1652054400000|2022-05-09 00:00:00|196.18|193.88|196.24|193.94|196.24|193.94|196.12|193.82|6
1652054410000|2022-05-09 00:00:10|196.22|193.92|196.38|194.08|196.38|194.08|196.22|193.92|6
1652054420000|2022-05-09 00:00:20|196.39|194.09|196.46|194.16|196.48|194.18|196.38|194.08|6
1652054430000|2022-05-09 00:00:30|196.47|194.17|196.55|194.25|196.55|194.25|196.39|194.09|10
1652054440000|2022-05-09 00:00:40|196.56|194.26|196.58|194.28|196.62|194.32|196.51|194.21|6
1652054450000|2022-05-09 00:00:50|196.59|194.29|196.61|194.31|196.66|194.36|196.59|194.29|18
1652054460000|2022-05-09 00:01:00|196.59|194.29|196.71|194.41|196.71|194.41|196.59|194.29|15
1652054470000|2022-05-09 00:01:10|196.67|194.37|196.66|194.36|196.67|194.37|196.64|194.34|10
1652054480000|2022-05-09 00:01:20|196.65|194.35|196.64|194.34|196.65|194.35|196.64|194.34|2
1652054490000|2022-05-09 00:01:30|196.63|194.33|196.65|194.35|196.65|194.35|196.63|194.33|4
1652054500000|2022-05-09 00:01:40|196.63|194.33|196.55|194.25|196.63|194.33|196.55|194.25|9
1652054510000|2022-05-09 00:01:50|196.54|194.24|196.52|194.22|196.56|194.26|196.52|194.22|5
1652054520000|2022-05-09 00:02:00|196.51|194.21|196.59|194.29|196.65|194.35|196.51|194.21|14
1652054530000|2022-05-09 00:02:10|196.6|194.3|196.59|194.29|196.6|194.3|196.57|194.27|4
1652054540000|2022-05-09 00:02:20|196.53|194.23|196.53|194.23|196.53|194.23|196.48|194.18|4
1652054550000|2022-05-09 00:02:30|196.48|194.18|196.39|194.09|196.6|194.3|196.38|194.08|17
1652054560000|2022-05-09 00:02:40|196.32|194.02|196.25|193.95|196.32|194.02|196.2|193.9|14
1652054570000|2022-05-09 00:02:50|196.18|193.88|196.08|193.78|196.19|193.89|196.08|193.78|18
1652054580000|2022-05-09 00:03:00|196.07|193.77|195.89|193.59|196.07|193.77|195.88|193.58|17
1652054590000|2022-05-09 00:03:10|195.9|193.6|195.81|193.51|195.98|193.68|195.81|193.51|14
1652054600000|2022-05-09 00:03:20|195.82|193.52|195.87|193.57|195.88|193.58|195.76|193.46|9
1652054610000|2022-05-09 00:03:30|195.88|193.58|195.9|193.6|195.92|193.62|195.88|193.58|6
1652054620000|2022-05-09 00:03:40|195.91|193.61|196.17|193.87|196.17|193.87|195.91|193.61|11
1652054630000|2022-05-09 00:03:50|196.18|193.88|196.18|193.88|196.25|193.95|196.15|193.85|7
1652054640000|2022-05-09 00:04:00|196.2|193.9|196.39|194.09|196.39|194.09|196.18|193.88|8
1652054650000|2022-05-09 00:04:10|196.41|194.11|196.47|194.17|196.48|194.18|196.41|194.11|5
1652054660000|2022-05-09 00:04:20|196.51|194.21|196.52|194.22|196.53|194.23|196.51|194.21|4
1652054670000|2022-05-09 00:04:30|196.53|194.23|196.58|194.28|196.58|194.28|196.53|194.23|2
1652054680000|2022-05-09 00:04:40|196.55|194.25|196.58|194.28|196.58|194.28|196.52|194.22|9
1652054690000|2022-05-09 00:04:50|196.62|194.32|196.54|194.24|196.62|194.32|196.53|194.23|8
1652054700000|2022-05-09 00:05:00|196.56|194.26|196.59|194.29|196.59|194.29|196.54|194.24|5
1652054710000|2022-05-09 00:05:10|196.54|194.24|196.54|194.24|196.54|194.24|196.53|194.23|3
1652054720000|2022-05-09 00:05:20|196.58|194.28|196.58|194.28|196.58|194.28|196.58|194.28|1
1652054730000|2022-05-09 00:05:30|196.54|194.24|196.59|194.29|196.59|194.29|196.49|194.19|7
1652054740000|2022-05-09 00:05:40|196.58|194.28|196.59|194.29|196.6|194.3|196.58|194.28|4
1652054750000|2022-05-09 00:05:50|196.54|194.24|196.55|194.25|196.55|194.25|196.54|194.24|2
1652054760000|2022-05-09 00:06:00|196.54|194.24|196.54|194.24|196.57|194.27|196.53|194.23|7
1652054780000|2022-05-09 00:06:20|196.57|194.27|196.59|194.29|196.59|194.29|196.49|194.19|8
1652054790000|2022-05-09 00:06:30|196.61|194.31|196.6|194.3|196.61|194.31|196.59|194.29|3
1652054800000|2022-05-09 00:06:40|196.65|194.35|196.55|194.25|196.65|194.35|196.55|194.25|7
1652054810000|2022-05-09 00:06:50|196.51|194.21|196.51|194.21|196.51|194.21|196.39|194.09|6
1652054820000|2022-05-09 00:07:00|196.54|194.24|196.6|194.3|196.6|194.3|196.48|194.18|10
1652054830000|2022-05-09 00:07:10|196.62|194.32|196.61|194.31|196.63|194.33|196.59|194.29|7
1652054840000|2022-05-09 00:07:20|196.62|194.32|196.67|194.37|196.67|194.37|196.62|194.32|8
1652054850000|2022-05-09 00:07:30|196.65|194.35|196.59|194.29|196.66|194.36|196.59|194.29|8
1652054860000|2022-05-09 00:07:40|196.6|194.3|196.66|194.36|196.66|194.36|196.6|194.3|6
1652054870000|2022-05-09 00:07:50|196.67|194.37|196.74|194.44|196.74|194.44|196.67|194.37|7
1652054880000|2022-05-09 00:08:00|196.72|194.42|196.71|194.41|196.73|194.43|196.68|194.38|7
1652054890000|2022-05-09 00:08:10|196.72|194.42|196.72|194.42|196.72|194.42|196.72|194.42|1
1652054900000|2022-05-09 00:08:20|196.71|194.41|196.7|194.4|196.78|194.48|196.69|194.39|7
1652054910000|2022-05-09 00:08:30|196.69|194.39|196.64|194.34|196.69|194.39|196.63|194.33|4
1652054920000|2022-05-09 00:08:40|196.6|194.3|196.62|194.32|196.65|194.35|196.57|194.27|7
1652054930000|2022-05-09 00:08:50|196.59|194.29|196.62|194.32|196.63|194.33|196.59|194.29|3
1652054940000|2022-05-09 00:09:00|196.59|194.29|196.63|194.33|196.69|194.39|196.59|194.29|10
1652054950000|2022-05-09 00:09:10|196.62|194.32|196.62|194.32|196.64|194.34|196.6|194.3|5
1652054970000|2022-05-09 00:09:30|196.61|194.31|196.51|194.21|196.64|194.34|196.49|194.19|15
1652054980000|2022-05-09 00:09:40|196.52|194.22|196.64|194.34|196.64|194.34|196.52|194.22|12
1652054990000|2022-05-09 00:09:50|196.68|194.38|196.68|194.38|196.68|194.38|196.67|194.37|3
1652055000000|2022-05-09 00:10:00|196.67|194.37|196.62|194.32|196.67|194.37|196.62|194.32|3
1652055010000|2022-05-09 00:10:10|196.61|194.31|196.62|194.32|196.62|194.32|196.61|194.31|2
1652055020000|2022-05-09 00:10:20|196.64|194.34|196.63|194.33|196.64|194.34|196.57|194.27|4
1652055030000|2022-05-09 00:10:30|196.66|194.36|196.68|194.38|196.68|194.38|196.6|194.3|5
1652055040000|2022-05-09 00:10:40|196.67|194.37|196.79|194.49|196.79|194.49|196.67|194.37|16
1652055050000|2022-05-09 00:10:50|196.76|194.46|196.82|194.52|196.82|194.52|196.76|194.46|5
1652055060000|2022-05-09 00:11:00|196.81|194.51|196.85|194.55|196.86|194.56|196.81|194.51|8
1652055070000|2022-05-09 00:11:10|196.87|194.57|197.08|194.78|197.08|194.78|196.87|194.57|17
1652055080000|2022-05-09 00:11:20|197.04|194.74|197.34|195.04|197.37|195.07|197.04|194.74|12
1652055090000|2022-05-09 00:11:30|197.36|195.06|197.34|195.04|197.36|195.06|197.17|194.87|11
1652055100000|2022-05-09 00:11:40|197.36|195.06|197.42|195.12|197.46|195.16|197.36|195.06|14
1652055110000|2022-05-09 00:11:50|197.47|195.17|197.41|195.11|197.48|195.18|197.37|195.07|10
1652055120000|2022-05-09 00:12:00|197.4|195.1|197.33|195.03|197.44|195.14|197.33|195.03|13
1652055130000|2022-05-09 00:12:10|197.32|195.02|197.1|194.8|197.33|195.03|197.08|194.78|14
1652055140000|2022-05-09 00:12:20|197.16|194.86|197.06|194.76|197.19|194.89|197.05|194.75|14
1652055150000|2022-05-09 00:12:30|197.07|194.77|197.07|194.77|197.1|194.8|197.07|194.77|9
1652055160000|2022-05-09 00:12:40|197.08|194.78|197.07|194.77|197.09|194.79|197.06|194.76|7
1652055170000|2022-05-09 00:12:50|197.05|194.75|196.98|194.68|197.05|194.75|196.98|194.68|3
1652055180000|2022-05-09 00:13:00|197.03|194.73|196.86|194.56|197.03|194.73|196.85|194.55|8
1652055190000|2022-05-09 00:13:10|196.87|194.57|196.9|194.6|196.9|194.6|196.87|194.57|5
1652055200000|2022-05-09 00:13:20|196.89|194.59|196.88|194.58|196.92|194.62|196.88|194.58|5
1652055210000|2022-05-09 00:13:30|196.86|194.56|196.88|194.58|196.88|194.58|196.86|194.56|5
1652055220000|2022-05-09 00:13:40|196.89|194.59|196.88|194.58|196.92|194.62|196.88|194.58|3
1652055240000|2022-05-09 00:14:00|196.96|194.66|196.97|194.67|196.98|194.68|196.96|194.66|4
1652055250000|2022-05-09 00:14:10|196.96|194.66|196.96|194.66|196.99|194.69|196.95|194.65|6
1652055260000|2022-05-09 00:14:20|196.95|194.65|196.85|194.55|196.95|194.65|196.85|194.55|6
1652055270000|2022-05-09 00:14:30|196.87|194.57|196.86|194.56|196.87|194.57|196.86|194.56|2
1652055280000|2022-05-09 00:14:40|196.85|194.55|196.82|194.52|196.85|194.55|196.78|194.48|7
1652055290000|2022-05-09 00:14:50|196.8|194.5|196.8|194.5|196.8|194.5|196.8|194.5|1
1652055300000|2022-05-09 00:15:00|196.87|194.57|196.97|194.67|196.97|194.67|196.81|194.51|16
1652055310000|2022-05-09 00:15:10|196.96|194.66|196.9|194.6|196.97|194.67|196.83|194.53|11
1652055320000|2022-05-09 00:15:20|196.91|194.61|196.81|194.51|196.92|194.62|196.81|194.51|8
1652055330000|2022-05-09 00:15:30|196.83|194.53|196.87|194.57|196.87|194.57|196.78|194.48|11
1652055340000|2022-05-09 00:15:40|196.88|194.58|196.81|194.51|196.89|194.59|196.76|194.46|10
1652055350000|2022-05-09 00:15:50|196.8|194.5|196.82|194.52|196.82|194.52|196.79|194.49|6
1652055360000|2022-05-09 00:16:00|196.81|194.51|196.87|194.57|196.87|194.57|196.79|194.49|10
1652055370000|2022-05-09 00:16:10|196.9|194.6|196.89|194.59|196.9|194.6|196.82|194.52|8
1652055380000|2022-05-09 00:16:20|196.9|194.6|196.9|194.6|196.9|194.6|196.86|194.56|3
1652055390000|2022-05-09 00:16:30|196.87|194.57|196.92|194.62|196.92|194.62|196.87|194.57|3
1652055400000|2022-05-09 00:16:40|196.9|194.6|196.84|194.54|196.91|194.61|196.82|194.52|7
1652055410000|2022-05-09 00:16:50|196.83|194.53|196.84|194.54|196.84|194.54|196.83|194.53|2
1652055420000|2022-05-09 00:17:00|196.87|194.57|196.83|194.53|196.88|194.58|196.83|194.53|4
1652055430000|2022-05-09 00:17:10|196.84|194.54|196.92|194.62|196.92|194.62|196.82|194.52|10
1652055440000|2022-05-09 00:17:20|196.87|194.57|196.88|194.58|196.88|194.58|196.85|194.55|6
1652055450000|2022-05-09 00:17:30|196.84|194.54|196.89|194.59|196.91|194.61|196.84|194.54|4
1652055460000|2022-05-09 00:17:40|196.88|194.58|196.87|194.57|196.88|194.58|196.87|194.57|4
1652055470000|2022-05-09 00:17:50|196.82|194.52|196.82|194.52|196.87|194.57|196.8|194.5|8
1652055480000|2022-05-09 00:18:00|196.83|194.53|196.81|194.51|196.83|194.53|196.79|194.49|6
1652055490000|2022-05-09 00:18:10|196.82|194.52|196.96|194.66|196.98|194.68|196.82|194.52|15
1652055500000|2022-05-09 00:18:20|196.97|194.67|196.97|194.67|197|194.7|196.97|194.67|3
1652055510000|2022-05-09 00:18:30|196.95|194.65|196.88|194.58|196.96|194.66|196.88|194.58|3
1652055520000|2022-05-09 00:18:40|196.86|194.56|196.87|194.57|196.88|194.58|196.86|194.56|4
1652055530000|2022-05-09 00:18:50|196.88|194.58|196.88|194.58|196.88|194.58|196.88|194.58|1
1652055540000|2022-05-09 00:19:00|196.85|194.55|196.79|194.49|196.92|194.62|196.78|194.48|13
1652055550000|2022-05-09 00:19:10|196.8|194.5|196.7|194.4|196.8|194.5|196.66|194.36|16
1652055560000|2022-05-09 00:19:20|196.69|194.39|196.65|194.35|196.7|194.4|196.64|194.34|10
1652055570000|2022-05-09 00:19:30|196.64|194.34|196.64|194.34|196.65|194.35|196.64|194.34|3
1652055580000|2022-05-09 00:19:40|196.62|194.32|196.63|194.33|196.66|194.36|196.58|194.28|6
1652055590000|2022-05-09 00:19:50|196.64|194.34|196.58|194.28|196.72|194.42|196.55|194.25|14
1652055600000|2022-05-09 00:20:00|196.55|194.25|196.63|194.33|196.63|194.33|196.55|194.25|10
1652055610000|2022-05-09 00:20:10|196.64|194.34|196.63|194.33|196.65|194.35|196.62|194.32|7
1652055620000|2022-05-09 00:20:20|196.62|194.32|196.61|194.31|196.68|194.38|196.59|194.29|8
1652055640000|2022-05-09 00:20:40|196.62|194.32|196.63|194.33|196.64|194.34|196.61|194.31|6
1652055650000|2022-05-09 00:20:50|196.62|194.32|196.73|194.43|196.73|194.43|196.62|194.32|11
1652055660000|2022-05-09 00:21:00|196.79|194.49|196.91|194.61|196.91|194.61|196.77|194.47|13
1652055670000|2022-05-09 00:21:10|196.92|194.62|196.87|194.57|196.93|194.63|196.87|194.57|10
1652055680000|2022-05-09 00:21:20|196.88|194.58|196.98|194.68|196.98|194.68|196.84|194.54|10
1652055690000|2022-05-09 00:21:30|196.96|194.66|197.02|194.72|197.03|194.73|196.96|194.66|12
1652055700000|2022-05-09 00:21:40|197.03|194.73|197.24|194.94|197.24|194.94|197.03|194.73|8
1652055710000|2022-05-09 00:21:50|197.26|194.96|197.31|195.01|197.31|195.01|197.26|194.96|4
1652055720000|2022-05-09 00:22:00|197.35|195.05|197.32|195.02|197.35|195.05|197.32|195.02|2
1652055730000|2022-05-09 00:22:10|197.28|194.98|197.09|194.79|197.28|194.98|197.08|194.78|9
1652055740000|2022-05-09 00:22:20|197.1|194.8|197.12|194.82|197.13|194.83|197.09|194.79|6
1652055750000|2022-05-09 00:22:30|197.17|194.87|197.09|194.79|197.17|194.87|197.06|194.76|6
1652055760000|2022-05-09 00:22:40|197.08|194.78|197.08|194.78|197.09|194.79|197.07|194.77|5
1652055770000|2022-05-09 00:22:50|197.1|194.8|197.12|194.82|197.12|194.82|197.09|194.79|3
1652055780000|2022-05-09 00:23:00|197.13|194.83|197.08|194.78|197.14|194.84|197.04|194.74|7
1652055790000|2022-05-09 00:23:10|197.09|194.79|197.03|194.73|197.09|194.79|197|194.7|7
1652055800000|2022-05-09 00:23:20|197|194.7|196.96|194.66|197|194.7|196.96|194.66|4
1652055820000|2022-05-09 00:23:40|196.98|194.68|196.96|194.66|196.98|194.68|196.91|194.61|3
1652055830000|2022-05-09 00:23:50|196.91|194.61|197.14|194.84|197.15|194.85|196.91|194.61|12
1652055840000|2022-05-09 00:24:00|197.11|194.81|197.17|194.87|197.17|194.87|197.11|194.81|6
1652055850000|2022-05-09 00:24:10|197.18|194.88|197.2|194.9|197.21|194.91|197.17|194.87|7
1652055860000|2022-05-09 00:24:20|197.19|194.89|197.19|194.89|197.2|194.9|197.09|194.79|9
1652055870000|2022-05-09 00:24:30|197.16|194.86|197.17|194.87|197.19|194.89|197.16|194.86|10
1652055880000|2022-05-09 00:24:40|197.11|194.81|197.17|194.87|197.2|194.9|197.11|194.81|4
1652055890000|2022-05-09 00:24:50|197.16|194.86|197.16|194.86|197.16|194.86|197.16|194.86|1
1652055900000|2022-05-09 00:25:00|197.2|194.9|197.01|194.71|197.2|194.9|196.97|194.67|13
1652055910000|2022-05-09 00:25:10|196.99|194.69|197.07|194.77|197.07|194.77|196.96|194.66|9
1652055920000|2022-05-09 00:25:20|197.08|194.78|197.09|194.79|197.09|194.79|197.06|194.76|4
1652055930000|2022-05-09 00:25:30|197.07|194.77|197.07|194.77|197.07|194.77|197.07|194.77|1
1652055940000|2022-05-09 00:25:40|197.1|194.8|197.07|194.77|197.1|194.8|197.07|194.77|2
1652055950000|2022-05-09 00:25:50|197.04|194.74|196.99|194.69|197.04|194.74|196.96|194.66|13
1652055960000|2022-05-09 00:26:00|196.97|194.67|197.02|194.72|197.05|194.75|196.91|194.61|9
1652055970000|2022-05-09 00:26:10|197.03|194.73|197.12|194.82|197.12|194.82|197.03|194.73|8
1652056000000|2022-05-09 00:26:40|197.13|194.83|197.12|194.82|197.18|194.88|197.11|194.81|9
1652056010000|2022-05-09 00:26:50|197.13|194.83|197.17|194.87|197.17|194.87|197.12|194.82|3
1652056020000|2022-05-09 00:27:00|197.18|194.88|197.18|194.88|197.19|194.89|197.14|194.84|12
1652056040000|2022-05-09 00:27:20|197.16|194.86|197.2|194.9|197.2|194.9|197.16|194.86|6
1652056050000|2022-05-09 00:27:30|197.29|194.99|197.16|194.86|197.29|194.99|197.16|194.86|2
1652056060000|2022-05-09 00:27:40|197.2|194.9|197.2|194.9|197.2|194.9|197.2|194.9|1
1652056070000|2022-05-09 00:27:50|197.23|194.93|197.37|195.07|197.39|195.09|197.19|194.89|11
1652056080000|2022-05-09 00:28:00|197.35|195.05|197.31|195.01|197.36|195.06|197.31|195.01|3
1652056100000|2022-05-09 00:28:20|197.33|195.03|197.31|195.01|197.33|195.03|197.31|195.01|2
1652056110000|2022-05-09 00:28:30|197.34|195.04|197.37|195.07|197.37|195.07|197.34|195.04|4
1652056120000|2022-05-09 00:28:40|197.38|195.08|197.3|195|197.39|195.09|197.3|195|6
1652056130000|2022-05-09 00:28:50|197.38|195.08|197.34|195.04|197.39|195.09|197.32|195.02|8
1652056140000|2022-05-09 00:29:00|197.37|195.07|197.13|194.83|197.38|195.08|197.13|194.83|10
1652056150000|2022-05-09 00:29:10|197.14|194.84|197.31|195.01|197.31|195.01|197.14|194.84|2
1652056160000|2022-05-09 00:29:20|197.38|195.08|197.31|195.01|197.39|195.09|197.29|194.99|9
1652056170000|2022-05-09 00:29:30|197.32|195.02|197.3|195|197.32|195.02|197.3|195|3
1652056180000|2022-05-09 00:29:40|197.31|195.01|197.31|195.01|197.31|195.01|197.31|195.01|1
1652056190000|2022-05-09 00:29:50|197.3|195|197.31|195.01|197.33|195.03|197.3|195|4
1652056200000|2022-05-09 00:30:00|197.3|195|197.31|195.01|197.31|195.01|197.3|195|2
1652056210000|2022-05-09 00:30:10|197.3|195|197.24|194.94|197.3|195|197.24|194.94|4
1652056220000|2022-05-09 00:30:20|197.31|195.01|197.31|195.01|197.32|195.02|197.3|195|4
1652056230000|2022-05-09 00:30:30|197.34|195.04|197.38|195.08|197.39|195.09|197.34|195.04|3
1652056240000|2022-05-09 00:30:40|197.37|195.07|197.68|195.38|197.68|195.38|197.36|195.06|18
1652056250000|2022-05-09 00:30:50|197.65|195.35|197.7|195.4|197.7|195.4|197.65|195.35|5
1652056260000|2022-05-09 00:31:00|197.71|195.41|197.81|195.51|197.81|195.51|197.71|195.41|14
1652056270000|2022-05-09 00:31:10|197.82|195.52|197.78|195.48|197.82|195.52|197.78|195.48|11
1652056280000|2022-05-09 00:31:20|197.73|195.43|197.7|195.4|197.81|195.51|197.7|195.4|11
1652056290000|2022-05-09 00:31:30|197.71|195.41|197.8|195.5|197.8|195.5|197.7|195.4|11
1652056300000|2022-05-09 00:31:40|197.81|195.51|197.8|195.5|197.81|195.51|197.8|195.5|2
1652056310000|2022-05-09 00:31:50|197.81|195.51|197.9|195.6|197.9|195.6|197.79|195.49|9
1652056320000|2022-05-09 00:32:00|197.88|195.58|197.9|195.6|197.91|195.61|197.87|195.57|7
1652056330000|2022-05-09 00:32:10|197.91|195.61|197.88|195.58|197.91|195.61|197.82|195.52|8
1652056340000|2022-05-09 00:32:20|197.87|195.57|197.78|195.48|197.9|195.6|197.76|195.46|13
1652056350000|2022-05-09 00:32:30|197.79|195.49|197.81|195.51|197.81|195.51|197.79|195.49|3
1652056360000|2022-05-09 00:32:40|197.82|195.52|197.8|195.5|197.82|195.52|197.8|195.5|4
1652056370000|2022-05-09 00:32:50|197.79|195.49|197.8|195.5|197.81|195.51|197.79|195.49|4
1652056380000|2022-05-09 00:33:00|197.81|195.51|197.71|195.41|197.81|195.51|197.71|195.41|5
1652056390000|2022-05-09 00:33:10|197.72|195.42|197.77|195.47|197.79|195.49|197.72|195.42|7
1652056400000|2022-05-09 00:33:20|197.79|195.49|197.82|195.52|197.82|195.52|197.79|195.49|6
1652056410000|2022-05-09 00:33:30|197.83|195.53|197.88|195.58|197.88|195.58|197.82|195.52|5
1652056420000|2022-05-09 00:33:40|197.86|195.56|197.87|195.57|197.9|195.6|197.86|195.56|6
1652056430000|2022-05-09 00:33:50|197.89|195.59|197.96|195.66|197.96|195.66|197.86|195.56|11
1652056440000|2022-05-09 00:34:00|197.97|195.67|197.88|195.58|197.98|195.68|197.86|195.56|8
1652056450000|2022-05-09 00:34:10|197.89|195.59|197.9|195.6|197.9|195.6|197.87|195.57|7
1652056460000|2022-05-09 00:34:20|197.91|195.61|197.98|195.68|197.99|195.69|197.9|195.6|9
1652056470000|2022-05-09 00:34:30|197.99|195.69|197.99|195.69|197.99|195.69|197.99|195.69|1
1652056490000|2022-05-09 00:34:50|197.98|195.68|197.98|195.68|197.98|195.68|197.98|195.68|1
1652056500000|2022-05-09 00:35:00|197.94|195.64|197.97|195.67|198.01|195.71|197.94|195.64|7
1652056510000|2022-05-09 00:35:10|198.01|195.71|197.99|195.69|198.17|195.87|197.96|195.66|16
1652056520000|2022-05-09 00:35:20|197.95|195.65|197.97|195.67|197.97|195.67|197.89|195.59|4
1652056540000|2022-05-09 00:35:40|197.98|195.68|197.97|195.67|198|195.7|197.97|195.67|4
1652056550000|2022-05-09 00:35:50|198|195.7|197.96|195.66|198|195.7|197.96|195.66|3
1652056560000|2022-05-09 00:36:00|197.97|195.67|197.97|195.67|197.97|195.67|197.89|195.59|4
1652056570000|2022-05-09 00:36:10|197.95|195.65|197.93|195.63|197.95|195.65|197.88|195.58|8
1652056580000|2022-05-09 00:36:20|197.97|195.67|197.98|195.68|197.98|195.68|197.97|195.67|2
1652056590000|2022-05-09 00:36:30|197.94|195.64|198.03|195.73|198.03|195.73|197.94|195.64|4
1652056600000|2022-05-09 00:36:40|198.01|195.71|198.02|195.72|198.02|195.72|198.01|195.71|2
1652056610000|2022-05-09 00:36:50|198.03|195.73|197.96|195.66|198.06|195.76|197.96|195.66|8
1652056620000|2022-05-09 00:37:00|197.97|195.67|198.08|195.78|198.08|195.78|197.97|195.67|8
1652056630000|2022-05-09 00:37:10|198.07|195.77|198.19|195.89|198.19|195.89|198.07|195.77|11
1652056640000|2022-05-09 00:37:20|198.18|195.88|198.18|195.88|198.18|195.88|198.16|195.86|4
1652056650000|2022-05-09 00:37:30|198.2|195.9|198.08|195.78|198.2|195.9|198.05|195.75|7
1652056660000|2022-05-09 00:37:40|198.07|195.77|198.08|195.78|198.08|195.78|198.07|195.77|4
1652056670000|2022-05-09 00:37:50|198.11|195.81|198.07|195.77|198.11|195.81|198.02|195.72|5
1652056680000|2022-05-09 00:38:00|198.03|195.73|198.08|195.78|198.08|195.78|198|195.7|5
1652056690000|2022-05-09 00:38:10|198.06|195.76|198.07|195.77|198.11|195.81|198.04|195.74|8
1652056700000|2022-05-09 00:38:20|198.08|195.78|198.11|195.81|198.13|195.83|198.04|195.74|8
1652056710000|2022-05-09 00:38:30|198.13|195.83|198.07|195.77|198.17|195.87|198.01|195.71|15
1652056740000|2022-05-09 00:39:00|198.06|195.76|198.08|195.78|198.1|195.8|197.99|195.69|7
1652056750000|2022-05-09 00:39:10|198.09|195.79|198.08|195.78|198.09|195.79|198.05|195.75|7
1652056760000|2022-05-09 00:39:20|198.06|195.76|198.08|195.78|198.08|195.78|198.06|195.76|2
1652056780000|2022-05-09 00:39:40|198.07|195.77|198.29|195.99|198.3|196|198.07|195.77|10
1652056790000|2022-05-09 00:39:50|198.3|196|198.44|196.14|198.44|196.14|198.3|196|14
1652056800000|2022-05-09 00:40:00|198.43|196.13|198.4|196.1|198.45|196.15|198.32|196.02|11
1652056810000|2022-05-09 00:40:10|198.39|196.09|198.44|196.14|198.44|196.14|198.36|196.06|14
1652056820000|2022-05-09 00:40:20|198.45|196.15|198.49|196.19|198.51|196.21|198.44|196.14|10
1652056830000|2022-05-09 00:40:30|198.45|196.15|198.49|196.19|198.52|196.22|198.45|196.15|10
1652056840000|2022-05-09 00:40:40|198.5|196.2|198.43|196.13|198.52|196.22|198.43|196.13|9
1652056850000|2022-05-09 00:40:50|198.44|196.14|198.44|196.14|198.44|196.14|198.44|196.14|1
1652056860000|2022-05-09 00:41:00|198.43|196.13|198.43|196.13|198.43|196.13|198.42|196.12|3
1652056870000|2022-05-09 00:41:10|198.45|196.15|198.43|196.13|198.45|196.15|198.43|196.13|5
1652056880000|2022-05-09 00:41:20|198.44|196.14|198.55|196.25|198.55|196.25|198.44|196.14|8
1652056890000|2022-05-09 00:41:30|198.56|196.26|198.61|196.31|198.62|196.32|198.55|196.25|9
1652056900000|2022-05-09 00:41:40|198.6|196.3|198.6|196.3|198.6|196.3|198.56|196.26|11
1652056910000|2022-05-09 00:41:50|198.59|196.29|198.57|196.27|198.6|196.3|198.56|196.26|12
1652056920000|2022-05-09 00:42:00|198.58|196.28|198.72|196.42|198.73|196.43|198.54|196.24|17
1652056930000|2022-05-09 00:42:10|198.7|196.4|198.65|196.35|198.7|196.4|198.65|196.35|9
1652056940000|2022-05-09 00:42:20|198.67|196.37|198.62|196.32|198.67|196.37|198.62|196.32|7
1652056950000|2022-05-09 00:42:30|198.61|196.31|198.54|196.24|198.62|196.32|198.54|196.24|10
1652056970000|2022-05-09 00:42:50|198.55|196.25|198.55|196.25|198.56|196.26|198.55|196.25|3
1652056980000|2022-05-09 00:43:00|198.56|196.26|198.53|196.23|198.57|196.27|198.53|196.23|8
1652056990000|2022-05-09 00:43:10|198.48|196.18|198.54|196.24|198.57|196.27|198.48|196.18|7
1652057000000|2022-05-09 00:43:20|198.56|196.26|198.68|196.38|198.68|196.38|198.53|196.23|16
1652057010000|2022-05-09 00:43:30|198.65|196.35|198.62|196.32|198.71|196.41|198.57|196.27|8
1652057020000|2022-05-09 00:43:40|198.63|196.33|198.64|196.34|198.64|196.34|198.63|196.33|4
1652057030000|2022-05-09 00:43:50|198.59|196.29|198.63|196.33|198.68|196.38|198.59|196.29|5
1652057040000|2022-05-09 00:44:00|198.64|196.34|198.65|196.35|198.65|196.35|198.6|196.3|7
1652057050000|2022-05-09 00:44:10|198.66|196.36|198.65|196.35|198.66|196.36|198.61|196.31|4
1652057060000|2022-05-09 00:44:20|198.64|196.34|198.59|196.29|198.64|196.34|198.58|196.28|6
1652057070000|2022-05-09 00:44:30|198.62|196.32|198.66|196.36|198.66|196.36|198.59|196.29|5
1652057080000|2022-05-09 00:44:40|198.65|196.35|198.65|196.35|198.67|196.37|198.63|196.33|5
1652057090000|2022-05-09 00:44:50|198.66|196.36|198.66|196.36|198.66|196.36|198.61|196.31|3
1652057100000|2022-05-09 00:45:00|198.68|196.38|198.72|196.42|198.73|196.43|198.67|196.37|8
1652057110000|2022-05-09 00:45:10|198.73|196.43|198.81|196.51|198.84|196.54|198.73|196.43|12
1652057120000|2022-05-09 00:45:20|198.79|196.49|198.55|196.25|198.8|196.5|198.55|196.25|20
1652057130000|2022-05-09 00:45:30|198.58|196.28|198.57|196.27|198.58|196.28|198.57|196.27|2
1652057140000|2022-05-09 00:45:40|198.55|196.25|198.63|196.33|198.63|196.33|198.55|196.25|6
1652057150000|2022-05-09 00:45:50|198.62|196.32|198.61|196.31|198.62|196.32|198.61|196.31|2
1652057160000|2022-05-09 00:46:00|198.6|196.3|198.6|196.3|198.64|196.34|198.6|196.3|4
1652057170000|2022-05-09 00:46:10|198.61|196.31|198.65|196.35|198.65|196.35|198.58|196.28|4
1652057180000|2022-05-09 00:46:20|198.62|196.32|198.61|196.31|198.62|196.32|198.61|196.31|2
1652057190000|2022-05-09 00:46:30|198.56|196.26|198.54|196.24|198.61|196.31|198.54|196.24|6
1652057200000|2022-05-09 00:46:40|198.55|196.25|198.46|196.16|198.55|196.25|198.43|196.13|8
1652057210000|2022-05-09 00:46:50|198.45|196.15|198.42|196.12|198.45|196.15|198.42|196.12|3
1652057220000|2022-05-09 00:47:00|198.41|196.11|198.33|196.03|198.45|196.15|198.33|196.03|9
1652057230000|2022-05-09 00:47:10|198.34|196.04|198.39|196.09|198.39|196.09|198.31|196.01|3
1652057240000|2022-05-09 00:47:20|198.4|196.1|198.39|196.09|198.4|196.1|198.39|196.09|6
1652057250000|2022-05-09 00:47:30|198.38|196.08|198.32|196.02|198.39|196.09|198.3|196|6
1652057260000|2022-05-09 00:47:40|198.33|196.03|198.32|196.02|198.33|196.03|198.32|196.02|2
1652057270000|2022-05-09 00:47:50|198.34|196.04|198.33|196.03|198.34|196.04|198.31|196.01|4
1652057280000|2022-05-09 00:48:00|198.26|195.96|198.2|195.9|198.26|195.96|198.1|195.8|13
1652057290000|2022-05-09 00:48:10|198.18|195.88|198.32|196.02|198.4|196.1|198.18|195.88|11
1652057310000|2022-05-09 00:48:30|198.35|196.05|198.33|196.03|198.35|196.05|198.32|196.02|5
1652057320000|2022-05-09 00:48:40|198.29|195.99|198.17|195.87|198.29|195.99|198.16|195.86|5
1652057330000|2022-05-09 00:48:50|198.18|195.88|198.25|195.95|198.25|195.95|198.14|195.84|4
1652057340000|2022-05-09 00:49:00|198.26|195.96|198.33|196.03|198.33|196.03|198.26|195.96|8
1652057350000|2022-05-09 00:49:10|198.35|196.05|198.48|196.18|198.52|196.22|198.35|196.05|7
1652057360000|2022-05-09 00:49:20|198.47|196.17|198.51|196.21|198.51|196.21|198.44|196.14|5
1652057370000|2022-05-09 00:49:30|198.46|196.16|198.55|196.25|198.59|196.29|198.46|196.16|6
1652057380000|2022-05-09 00:49:40|198.56|196.26|198.55|196.25|198.6|196.3|198.5|196.2|16
1652057390000|2022-05-09 00:49:50|198.54|196.24|198.54|196.24|198.59|196.29|198.52|196.22|7
1652057400000|2022-05-09 00:50:00|198.53|196.23|198.19|195.89|198.55|196.25|198.13|195.83|17
1652057410000|2022-05-09 00:50:10|198.2|195.9|197.97|195.67|198.2|195.9|197.93|195.63|16
1652057420000|2022-05-09 00:50:20|197.98|195.68|197.98|195.68|197.98|195.68|197.97|195.67|5
1652057430000|2022-05-09 00:50:30|197.97|195.67|197.98|195.68|197.98|195.68|197.97|195.67|2
1652057440000|2022-05-09 00:50:40|197.99|195.69|198.26|195.96|198.26|195.96|197.99|195.69|16
1652057450000|2022-05-09 00:50:50|198.27|195.97|198.17|195.87|198.27|195.97|198.13|195.83|7
1652057460000|2022-05-09 00:51:00|198.14|195.84|198|195.7|198.14|195.84|198|195.7|11
1652057470000|2022-05-09 00:51:10|198.01|195.71|198.08|195.78|198.08|195.78|197.98|195.68|4
1652057480000|2022-05-09 00:51:20|198.07|195.77|198.07|195.77|198.08|195.78|198.06|195.76|8
1652057490000|2022-05-09 00:51:30|198.05|195.75|198.08|195.78|198.08|195.78|198.05|195.75|3
1652057500000|2022-05-09 00:51:40|198.1|195.8|198.16|195.86|198.17|195.87|198.05|195.75|6
1652057510000|2022-05-09 00:51:50|198.08|195.78|198.09|195.79|198.09|195.79|198.08|195.78|2
1652057520000|2022-05-09 00:52:00|198.1|195.8|198.17|195.87|198.18|195.88|198.1|195.8|5
1652057530000|2022-05-09 00:52:10|198.14|195.84|198.17|195.87|198.21|195.91|198.14|195.84|5
1652057540000|2022-05-09 00:52:20|198.15|195.85|198.1|195.8|198.16|195.86|198.07|195.77|7
1652057550000|2022-05-09 00:52:30|198.08|195.78|198.08|195.78|198.12|195.82|198.05|195.75|6
1652057560000|2022-05-09 00:52:40|198.1|195.8|198.08|195.78|198.12|195.82|198.08|195.78|3
1652057580000|2022-05-09 00:53:00|198.07|195.77|197.99|195.69|198.07|195.77|197.99|195.69|3
1652057590000|2022-05-09 00:53:10|197.98|195.68|197.98|195.68|198.02|195.72|197.96|195.66|5
1652057600000|2022-05-09 00:53:20|197.99|195.69|198.08|195.78|198.08|195.78|197.99|195.69|9
1652057630000|2022-05-09 00:53:50|198.05|195.75|198.07|195.77|198.08|195.78|198.02|195.72|5
1652057640000|2022-05-09 00:54:00|198.06|195.76|198.1|195.8|198.1|195.8|198.01|195.71|8
1652057650000|2022-05-09 00:54:10|198.08|195.78|198.09|195.79|198.17|195.87|198.08|195.78|12
1652057660000|2022-05-09 00:54:20|198.17|195.87|198.17|195.87|198.17|195.87|198.17|195.87|1
1652057700000|2022-05-09 00:55:00|198.11|195.81|198.07|195.77|198.11|195.81|198.07|195.77|2
1652057710000|2022-05-09 00:55:10|198.08|195.78|198.12|195.82|198.12|195.82|198.07|195.77|7
1652057720000|2022-05-09 00:55:20|198.16|195.86|198.11|195.81|198.16|195.86|198.11|195.81|6
1652057730000|2022-05-09 00:55:30|198.12|195.82|198.07|195.77|198.14|195.84|198.07|195.77|6
1652057750000|2022-05-09 00:55:50|198.12|195.82|198.12|195.82|198.12|195.82|198.07|195.77|4
1652057760000|2022-05-09 00:56:00|198.07|195.77|198.08|195.78|198.08|195.78|198.07|195.77|2
1652057780000|2022-05-09 00:56:20|198.12|195.82|197.97|195.67|198.12|195.82|197.97|195.67|9
1652057790000|2022-05-09 00:56:30|197.98|195.68|198|195.7|198|195.7|197.98|195.68|2
1652057800000|2022-05-09 00:56:40|197.93|195.63|197.98|195.68|198|195.7|197.93|195.63|7
1652057810000|2022-05-09 00:56:50|197.97|195.67|197.97|195.67|197.97|195.67|197.97|195.67|1
1652057820000|2022-05-09 00:57:00|197.98|195.68|197.87|195.57|197.98|195.68|197.87|195.57|10
1652057830000|2022-05-09 00:57:10|197.84|195.54|197.87|195.57|197.89|195.59|197.83|195.53|5
1652057840000|2022-05-09 00:57:20|197.9|195.6|197.89|195.59|197.9|195.6|197.83|195.53|6
1652057850000|2022-05-09 00:57:30|197.9|195.6|197.88|195.58|197.9|195.6|197.86|195.56|5
1652057860000|2022-05-09 00:57:40|197.87|195.57|197.88|195.58|197.88|195.58|197.87|195.57|2
1652057870000|2022-05-09 00:57:50|197.85|195.55|197.79|195.49|197.85|195.55|197.74|195.44|8
1652057880000|2022-05-09 00:58:00|197.81|195.51|197.8|195.5|197.81|195.51|197.78|195.48|4
1652057890000|2022-05-09 00:58:10|197.79|195.49|197.81|195.51|197.81|195.51|197.72|195.42|13
1652057900000|2022-05-09 00:58:20|197.82|195.52|197.87|195.57|197.88|195.58|197.82|195.52|3
1652057910000|2022-05-09 00:58:30|197.85|195.55|197.85|195.55|197.85|195.55|197.85|195.55|1
1652057920000|2022-05-09 00:58:40|197.83|195.53|197.82|195.52|197.89|195.59|197.76|195.46|8
1652057930000|2022-05-09 00:58:50|197.79|195.49|197.71|195.41|197.79|195.49|197.71|195.41|5
1652057940000|2022-05-09 00:59:00|197.72|195.42|197.78|195.48|197.8|195.5|197.7|195.4|8
1652057950000|2022-05-09 00:59:10|197.8|195.5|197.8|195.5|197.83|195.53|197.79|195.49|8
1652057960000|2022-05-09 00:59:20|197.83|195.53|197.87|195.57|197.9|195.6|197.8|195.5|9
1652057970000|2022-05-09 00:59:30|197.89|195.59|197.78|195.48|197.89|195.59|197.78|195.48|10
1652057980000|2022-05-09 00:59:40|197.8|195.5|197.8|195.5|197.8|195.5|197.78|195.48|3
1652057990000|2022-05-09 00:59:50|197.78|195.48|197.78|195.48|197.78|195.48|197.78|195.48|1
1652058000000|2022-05-09 01:00:00|197.8|195.5|197.8|195.5|197.83|195.53|197.79|195.49|7
1652058010000|2022-05-09 01:00:10|197.79|195.49|197.79|195.49|197.79|195.49|197.79|195.49|1
1652058020000|2022-05-09 01:00:20|197.76|195.46|197.65|195.35|197.77|195.47|197.6|195.3|8
1652058030000|2022-05-09 01:00:30|197.64|195.34|197.66|195.36|197.66|195.36|197.64|195.34|3
1652058040000|2022-05-09 01:00:40|197.67|195.37|197.66|195.36|197.67|195.37|197.66|195.36|2
1652058050000|2022-05-09 01:00:50|197.65|195.35|197.62|195.32|197.65|195.35|197.62|195.32|2
1652058060000|2022-05-09 01:01:00|197.61|195.31|197.52|195.22|197.64|195.34|197.48|195.18|13
1652058070000|2022-05-09 01:01:10|197.51|195.21|197.46|195.16|197.51|195.21|197.44|195.14|5
1652058080000|2022-05-09 01:01:20|197.48|195.18|197.46|195.16|197.48|195.18|197.46|195.16|2
1652058090000|2022-05-09 01:01:30|197.45|195.15|197.7|195.4|197.7|195.4|197.45|195.15|14
1652058100000|2022-05-09 01:01:40|197.71|195.41|197.57|195.27|197.71|195.41|197.57|195.27|13
1652058110000|2022-05-09 01:01:50|197.58|195.28|197.72|195.42|197.72|195.42|197.58|195.28|8
1652058120000|2022-05-09 01:02:00|197.73|195.43|197.7|195.4|197.83|195.53|197.7|195.4|7
1652058130000|2022-05-09 01:02:10|197.71|195.41|197.75|195.45|197.76|195.46|197.71|195.41|10
1652058140000|2022-05-09 01:02:20|197.74|195.44|197.64|195.34|197.74|195.44|197.64|195.34|6
1652058160000|2022-05-09 01:02:40|197.62|195.32|197.49|195.19|197.63|195.33|197.48|195.18|10
1652058170000|2022-05-09 01:02:50|197.48|195.18|197.47|195.17|197.55|195.25|197.46|195.16|12
1652058180000|2022-05-09 01:03:00|197.45|195.15|197.4|195.1|197.45|195.15|197.36|195.06|8
1652058190000|2022-05-09 01:03:10|197.39|195.09|197.39|195.09|197.48|195.18|197.38|195.08|8
1652058200000|2022-05-09 01:03:20|197.49|195.19|197.48|195.18|197.5|195.2|197.47|195.17|5
1652058210000|2022-05-09 01:03:30|197.51|195.21|197.51|195.21|197.51|195.21|197.51|195.21|1
1652058220000|2022-05-09 01:03:40|197.48|195.18|197.47|195.17|197.48|195.18|197.46|195.16|6
1652058230000|2022-05-09 01:03:50|197.4|195.1|197.37|195.07|197.45|195.15|197.36|195.06|9
1652058240000|2022-05-09 01:04:00|197.38|195.08|197.19|194.89|197.48|195.18|197.19|194.89|13
1652058250000|2022-05-09 01:04:10|197.17|194.87|197.27|194.97|197.27|194.97|197.17|194.87|5
1652058260000|2022-05-09 01:04:20|197.19|194.89|197.19|194.89|197.2|194.9|197.17|194.87|7
1652058270000|2022-05-09 01:04:30|197.18|194.88|197.18|194.88|197.18|194.88|197.17|194.87|3
1652058280000|2022-05-09 01:04:40|197.23|194.93|197.36|195.06|197.42|195.12|197.15|194.85|14
1652058290000|2022-05-09 01:04:50|197.37|195.07|197.37|195.07|197.37|195.07|197.37|195.07|1
1652058300000|2022-05-09 01:05:00|197.33|195.03|197.18|194.88|197.33|195.03|197.11|194.81|10
1652058310000|2022-05-09 01:05:10|197.21|194.91|197.23|194.93|197.23|194.93|197.21|194.91|2
1652058320000|2022-05-09 01:05:20|197.18|194.88|197.3|195|197.3|195|197.18|194.88|8
1652058330000|2022-05-09 01:05:30|197.25|194.95|197.21|194.91|197.25|194.95|197.2|194.9|6
1652058340000|2022-05-09 01:05:40|197.32|195.02|197.45|195.15|197.46|195.16|197.32|195.02|9
1652058350000|2022-05-09 01:05:50|197.46|195.16|197.47|195.17|197.47|195.17|197.46|195.16|2
1652058360000|2022-05-09 01:06:00|197.48|195.18|197.47|195.17|197.55|195.25|197.47|195.17|17
1652058370000|2022-05-09 01:06:10|197.46|195.16|197.4|195.1|197.5|195.2|197.39|195.09|10
1652058380000|2022-05-09 01:06:20|197.45|195.15|197.46|195.16|197.47|195.17|197.4|195.1|7
1652058390000|2022-05-09 01:06:30|197.47|195.17|197.56|195.26|197.56|195.26|197.46|195.16|10
1652058400000|2022-05-09 01:06:40|197.54|195.24|197.46|195.16|197.55|195.25|197.46|195.16|6
1652058410000|2022-05-09 01:06:50|197.52|195.22|197.63|195.33|197.64|195.34|197.52|195.22|6
1652058420000|2022-05-09 01:07:00|197.6|195.3|197.65|195.35|197.65|195.35|197.6|195.3|12
1652058430000|2022-05-09 01:07:10|197.61|195.31|197.62|195.32|197.63|195.33|197.6|195.3|7
1652058440000|2022-05-09 01:07:20|197.63|195.33|197.62|195.32|197.65|195.35|197.62|195.32|6
1652058450000|2022-05-09 01:07:30|197.64|195.34|197.62|195.32|197.64|195.34|197.62|195.32|2
1652058460000|2022-05-09 01:07:40|197.63|195.33|197.64|195.34|197.64|195.34|197.63|195.33|2
1652058470000|2022-05-09 01:07:50|197.63|195.33|197.64|195.34|197.64|195.34|197.63|195.33|2
1652058480000|2022-05-09 01:08:00|197.65|195.35|197.73|195.43|197.73|195.43|197.64|195.34|9
1652058490000|2022-05-09 01:08:10|197.72|195.42|197.63|195.33|197.72|195.42|197.63|195.33|10
1652058500000|2022-05-09 01:08:20|197.58|195.28|197.49|195.19|197.58|195.28|197.46|195.16|13
1652058510000|2022-05-09 01:08:30|197.48|195.18|197.48|195.18|197.54|195.24|197.48|195.18|10
1652058520000|2022-05-09 01:08:40|197.47|195.17|197.46|195.16|197.49|195.19|197.46|195.16|14
1652058530000|2022-05-09 01:08:50|197.47|195.17|197.42|195.12|197.47|195.17|197.42|195.12|8
1652058540000|2022-05-09 01:09:00|197.44|195.14|197.42|195.12|197.44|195.14|197.42|195.12|7
1652058550000|2022-05-09 01:09:10|197.38|195.08|197.34|195.04|197.38|195.08|197.34|195.04|3
1652058570000|2022-05-09 01:09:30|197.35|195.05|197.34|195.04|197.35|195.05|197.34|195.04|2
1652058590000|2022-05-09 01:09:50|197.35|195.05|197.36|195.06|197.42|195.12|197.35|195.05|4
1652058600000|2022-05-09 01:10:00|197.33|195.03|197.31|195.01|197.34|195.04|197.3|195|5
1652058610000|2022-05-09 01:10:10|197.27|194.97|197.14|194.84|197.27|194.97|197.14|194.84|7
1652058620000|2022-05-09 01:10:20|197.09|194.79|197.09|194.79|197.1|194.8|197.09|194.79|3
1652058630000|2022-05-09 01:10:30|197.08|194.78|197.1|194.8|197.11|194.81|197.08|194.78|4
1652058640000|2022-05-09 01:10:40|197.11|194.81|197.2|194.9|197.2|194.9|197.1|194.8|8
1652058650000|2022-05-09 01:10:50|197.21|194.91|197.23|194.93|197.23|194.93|197.18|194.88|6
1652058660000|2022-05-09 01:11:00|197.2|194.9|197.17|194.87|197.2|194.9|197.11|194.81|4
1652058680000|2022-05-09 01:11:20|197.15|194.85|196.99|194.69|197.15|194.85|196.99|194.69|6
1652058690000|2022-05-09 01:11:30|197|194.7|197.14|194.84|197.14|194.84|197|194.7|11
1652058700000|2022-05-09 01:11:40|197.18|194.88|197.19|194.89|197.2|194.9|197.16|194.86|6
1652058710000|2022-05-09 01:11:50|197.21|194.91|197.38|195.08|197.39|195.09|197.21|194.91|8
1652058720000|2022-05-09 01:12:00|197.43|195.13|197.44|195.14|197.45|195.15|197.38|195.08|9
1652058730000|2022-05-09 01:12:10|197.42|195.12|197.4|195.1|197.45|195.15|197.4|195.1|7
1652058740000|2022-05-09 01:12:20|197.37|195.07|197.37|195.07|197.38|195.08|197.37|195.07|3
1652058750000|2022-05-09 01:12:30|197.36|195.06|197.36|195.06|197.44|195.14|197.36|195.06|5
1652058760000|2022-05-09 01:12:40|197.37|195.07|197.37|195.07|197.37|195.07|197.37|195.07|1
1652058770000|2022-05-09 01:12:50|197.39|195.09|197.44|195.14|197.45|195.15|197.39|195.09|5
1652058780000|2022-05-09 01:13:00|197.45|195.15|197.44|195.14|197.46|195.16|197.43|195.13|6
1652058790000|2022-05-09 01:13:10|197.45|195.15|197.38|195.08|197.45|195.15|197.37|195.07|5
1652058800000|2022-05-09 01:13:20|197.41|195.11|197.41|195.11|197.41|195.11|197.41|195.11|1
1652058810000|2022-05-09 01:13:30|197.38|195.08|197.46|195.16|197.47|195.17|197.37|195.07|9
1652058820000|2022-05-09 01:13:40|197.47|195.17|197.46|195.16|197.47|195.17|197.46|195.16|2
1652058830000|2022-05-09 01:13:50|197.47|195.17|197.19|194.89|197.48|195.18|197.18|194.88|14
1652058840000|2022-05-09 01:14:00|197.18|194.88|197.13|194.83|197.2|194.9|197.08|194.78|16
1652058850000|2022-05-09 01:14:10|197.14|194.84|197.07|194.77|197.14|194.84|197.06|194.76|9
1652058860000|2022-05-09 01:14:20|197.08|194.78|197.07|194.77|197.09|194.79|197.06|194.76|10
1652058870000|2022-05-09 01:14:30|197.1|194.8|197.09|194.79|197.1|194.8|197.03|194.73|5
1652058880000|2022-05-09 01:14:40|197.08|194.78|197.09|194.79|197.11|194.81|197.08|194.78|3
1652058900000|2022-05-09 01:15:00|197.1|194.8|197.37|195.07|197.39|195.09|197.09|194.79|12
1652058910000|2022-05-09 01:15:10|197.42|195.12|197.38|195.08|197.42|195.12|197.37|195.07|3
1652058920000|2022-05-09 01:15:20|197.39|195.09|197.37|195.07|197.41|195.11|197.37|195.07|3
1652058930000|2022-05-09 01:15:30|197.36|195.06|197.58|195.28|197.6|195.3|197.36|195.06|19
1652058940000|2022-05-09 01:15:40|197.6|195.3|197.54|195.24|197.72|195.42|197.49|195.19|16
1652058950000|2022-05-09 01:15:50|197.55|195.25|197.54|195.24|197.57|195.27|197.54|195.24|5
1652058960000|2022-05-09 01:16:00|197.55|195.25|197.54|195.24|197.61|195.31|197.54|195.24|5
1652058970000|2022-05-09 01:16:10|197.53|195.23|197.53|195.23|197.53|195.23|197.53|195.23|1
1652058980000|2022-05-09 01:16:20|197.54|195.24|197.51|195.21|197.54|195.24|197.51|195.21|7
1652058990000|2022-05-09 01:16:30|197.52|195.22|197.52|195.22|197.52|195.22|197.52|195.22|1
1652059000000|2022-05-09 01:16:40|197.51|195.21|197.51|195.21|197.53|195.23|197.51|195.21|3
1652059010000|2022-05-09 01:16:50|197.52|195.22|197.52|195.22|197.52|195.22|197.51|195.21|3
1652059020000|2022-05-09 01:17:00|197.5|195.2|197.52|195.22|197.53|195.23|197.5|195.2|7
1652059030000|2022-05-09 01:17:10|197.49|195.19|197.57|195.27|197.67|195.37|197.49|195.19|14
1652059040000|2022-05-09 01:17:20|197.56|195.26|197.6|195.3|197.6|195.3|197.55|195.25|5
1652059050000|2022-05-09 01:17:30|197.59|195.29|197.59|195.29|197.59|195.29|197.59|195.29|1
1652059060000|2022-05-09 01:17:40|197.61|195.31|197.75|195.45|197.75|195.45|197.61|195.31|12
1652059070000|2022-05-09 01:17:50|197.76|195.46|197.79|195.49|197.8|195.5|197.75|195.45|6
1652059080000|2022-05-09 01:18:00|197.81|195.51|197.81|195.51|197.81|195.51|197.75|195.45|7
1652059090000|2022-05-09 01:18:10|197.8|195.5|197.8|195.5|197.8|195.5|197.78|195.48|5
1652059100000|2022-05-09 01:18:20|197.78|195.48|197.79|195.49|197.82|195.52|197.78|195.48|7
1652059110000|2022-05-09 01:18:30|197.8|195.5|197.79|195.49|197.8|195.5|197.79|195.49|2
1652059120000|2022-05-09 01:18:40|197.8|195.5|197.86|195.56|197.87|195.57|197.77|195.47|10
1652059130000|2022-05-09 01:18:50|197.88|195.58|197.89|195.59|197.9|195.6|197.88|195.58|7
1652059140000|2022-05-09 01:19:00|197.97|195.67|197.97|195.67|198.01|195.71|197.95|195.65|8
1652059150000|2022-05-09 01:19:10|197.96|195.66|197.98|195.68|197.98|195.68|197.96|195.66|3
1652059160000|2022-05-09 01:19:20|197.97|195.67|197.97|195.67|197.97|195.67|197.97|195.67|1
1652059170000|2022-05-09 01:19:30|197.93|195.63|197.97|195.67|198|195.7|197.93|195.63|3
1652059180000|2022-05-09 01:19:40|197.98|195.68|197.97|195.67|197.98|195.68|197.96|195.66|6
1652059190000|2022-05-09 01:19:50|197.96|195.66|197.89|195.59|198.03|195.73|197.87|195.57|15
1652059200000|2022-05-09 01:20:00|197.9|195.6|197.92|195.62|197.92|195.62|197.9|195.6|5
1652059210000|2022-05-09 01:20:10|197.93|195.63|197.93|195.63|197.94|195.64|197.93|195.63|5
1652059220000|2022-05-09 01:20:20|197.88|195.58|197.91|195.61|197.91|195.61|197.88|195.58|4
1652059230000|2022-05-09 01:20:30|197.98|195.68|198.08|195.78|198.08|195.78|197.98|195.68|4
1652059240000|2022-05-09 01:20:40|198.06|195.76|197.98|195.68|198.07|195.77|197.94|195.64|7
1652059250000|2022-05-09 01:20:50|198.02|195.72|197.98|195.68|198.02|195.72|197.97|195.67|5
1652059260000|2022-05-09 01:21:00|197.99|195.69|198.1|195.8|198.16|195.86|197.99|195.69|9
1652059270000|2022-05-09 01:21:10|198.09|195.79|197.97|195.67|198.09|195.79|197.92|195.62|15
1652059280000|2022-05-09 01:21:20|197.96|195.66|197.87|195.57|197.99|195.69|197.87|195.57|6
1652059300000|2022-05-09 01:21:40|197.88|195.58|197.88|195.58|197.88|195.58|197.88|195.58|1
1652059310000|2022-05-09 01:21:50|197.87|195.57|197.95|195.65|197.95|195.65|197.87|195.57|6
1652059320000|2022-05-09 01:22:00|197.96|195.66|197.97|195.67|197.97|195.67|197.96|195.66|2
1652059330000|2022-05-09 01:22:10|198.06|195.76|198|195.7|198.06|195.76|197.93|195.63|6
1652059340000|2022-05-09 01:22:20|197.97|195.67|197.97|195.67|197.97|195.67|197.97|195.67|1
1652059350000|2022-05-09 01:22:30|198|195.7|197.97|195.67|198|195.7|197.97|195.67|4
1652059360000|2022-05-09 01:22:40|197.93|195.63|197.97|195.67|198.01|195.71|197.93|195.63|7
1652059370000|2022-05-09 01:22:50|197.96|195.66|197.88|195.58|197.96|195.66|197.86|195.56|6
1652059380000|2022-05-09 01:23:00|197.89|195.59|197.88|195.58|197.9|195.6|197.86|195.56|4
1652059390000|2022-05-09 01:23:10|197.87|195.57|197.99|195.69|197.99|195.69|197.87|195.57|8
1652059400000|2022-05-09 01:23:20|197.97|195.67|197.98|195.68|198.02|195.72|197.97|195.67|6
1652059410000|2022-05-09 01:23:30|197.97|195.67|197.87|195.57|197.97|195.67|197.87|195.57|4
1652059420000|2022-05-09 01:23:40|197.88|195.58|197.97|195.67|197.97|195.67|197.86|195.56|7
1652059430000|2022-05-09 01:23:50|197.91|195.61|197.96|195.66|198|195.7|197.91|195.61|6
1652059440000|2022-05-09 01:24:00|197.97|195.67|197.87|195.57|198|195.7|197.87|195.57|11
1652059450000|2022-05-09 01:24:10|197.88|195.58|197.87|195.57|197.93|195.63|197.81|195.51|12
1652059460000|2022-05-09 01:24:20|197.9|195.6|197.9|195.6|197.92|195.62|197.9|195.6|3
1652059470000|2022-05-09 01:24:30|197.87|195.57|197.88|195.58|197.88|195.58|197.83|195.53|16
1652059480000|2022-05-09 01:24:40|197.91|195.61|197.88|195.58|197.91|195.61|197.88|195.58|2
1652059490000|2022-05-09 01:24:50|197.87|195.57|197.73|195.43|197.87|195.57|197.71|195.41|17
1652059500000|2022-05-09 01:25:00|197.75|195.45|197.69|195.39|197.75|195.45|197.69|195.39|10
1652059510000|2022-05-09 01:25:10|197.71|195.41|197.87|195.57|197.88|195.58|197.71|195.41|9
1652059520000|2022-05-09 01:25:20|197.88|195.58|197.95|195.65|197.95|195.65|197.87|195.57|4
1652059530000|2022-05-09 01:25:30|197.94|195.64|197.94|195.64|197.94|195.64|197.94|195.64|1
1652059540000|2022-05-09 01:25:40|197.95|195.65|198.07|195.77|198.11|195.81|197.95|195.65|9
1652059550000|2022-05-09 01:25:50|198.09|195.79|198.08|195.78|198.09|195.79|198.01|195.71|8
1652059560000|2022-05-09 01:26:00|198.06|195.76|198.15|195.85|198.16|195.86|198.06|195.76|7
1652059570000|2022-05-09 01:26:10|198.16|195.86|197.98|195.68|198.16|195.86|197.98|195.68|10
1652059580000|2022-05-09 01:26:20|197.97|195.67|197.97|195.67|198|195.7|197.87|195.57|9
1652059590000|2022-05-09 01:26:30|197.98|195.68|198.07|195.77|198.07|195.77|197.98|195.68|4
1652059600000|2022-05-09 01:26:40|198.09|195.79|198.05|195.75|198.11|195.81|198.05|195.75|4
1652059610000|2022-05-09 01:26:50|198.07|195.77|198.07|195.77|198.07|195.77|198.07|195.77|1
1652059620000|2022-05-09 01:27:00|198.09|195.79|198.06|195.76|198.09|195.79|198.05|195.75|4
1652059630000|2022-05-09 01:27:10|198.09|195.79|197.93|195.63|198.09|195.79|197.93|195.63|10
1652059640000|2022-05-09 01:27:20|197.98|195.68|197.97|195.67|197.98|195.68|197.97|195.67|4
1652059650000|2022-05-09 01:27:30|197.86|195.56|197.88|195.58|197.88|195.58|197.86|195.56|3
1652059660000|2022-05-09 01:27:40|197.87|195.57|197.98|195.68|197.98|195.68|197.87|195.57|11
1652059670000|2022-05-09 01:27:50|197.99|195.69|198.01|195.71|198.01|195.71|197.97|195.67|5
1652059680000|2022-05-09 01:28:00|197.99|195.69|197.99|195.69|198.01|195.71|197.97|195.67|7
1652059690000|2022-05-09 01:28:10|197.98|195.68|197.97|195.67|197.99|195.69|197.92|195.62|6
1652059700000|2022-05-09 01:28:20|198|195.7|197.98|195.68|198|195.7|197.97|195.67|3
1652059710000|2022-05-09 01:28:30|197.97|195.67|197.97|195.67|197.97|195.67|197.97|195.67|1
1652059720000|2022-05-09 01:28:40|197.98|195.68|197.96|195.66|197.99|195.69|197.9|195.6|7
1652059730000|2022-05-09 01:28:50|197.97|195.67|197.98|195.68|197.98|195.68|197.85|195.55|11
1652059740000|2022-05-09 01:29:00|197.97|195.67|198.07|195.77|198.07|195.77|197.97|195.67|7
1652059750000|2022-05-09 01:29:10|198.06|195.76|198|195.7|198.07|195.77|197.98|195.68|8
1652059760000|2022-05-09 01:29:20|197.99|195.69|197.97|195.67|197.99|195.69|197.95|195.65|6
1652059770000|2022-05-09 01:29:30|197.96|195.66|198|195.7|198|195.7|197.95|195.65|7
1652059780000|2022-05-09 01:29:40|198.07|195.77|198.07|195.77|198.07|195.77|198.07|195.77|1
1652059790000|2022-05-09 01:29:50|198.05|195.75|197.97|195.67|198.05|195.75|197.96|195.66|6
1652059800000|2022-05-09 01:30:00|198|195.7|197.97|195.67|198.04|195.74|197.97|195.67|8
1652059810000|2022-05-09 01:30:10|197.98|195.68|197.98|195.68|197.98|195.68|197.98|195.68|1
1652059830000|2022-05-09 01:30:30|197.97|195.67|197.88|195.58|197.97|195.67|197.88|195.58|8
1652059840000|2022-05-09 01:30:40|197.92|195.62|197.98|195.68|197.98|195.68|197.86|195.56|4
1652059850000|2022-05-09 01:30:50|197.94|195.64|197.94|195.64|197.94|195.64|197.94|195.64|1
1652059860000|2022-05-09 01:31:00|198|195.7|198.01|195.71|198.01|195.71|197.98|195.68|3
1652059870000|2022-05-09 01:31:10|197.96|195.66|197.98|195.68|197.98|195.68|197.96|195.66|2
1652059880000|2022-05-09 01:31:20|197.97|195.67|198.01|195.71|198.01|195.71|197.97|195.67|3
1652059890000|2022-05-09 01:31:30|198|195.7|197.98|195.68|198|195.7|197.98|195.68|2
1652059900000|2022-05-09 01:31:40|198.03|195.73|198.08|195.78|198.08|195.78|197.94|195.64|9
1652059910000|2022-05-09 01:31:50|198.07|195.77|198.18|195.88|198.18|195.88|198.07|195.77|3
1652059920000|2022-05-09 01:32:00|198.13|195.83|198.15|195.85|198.15|195.85|198.13|195.83|2
1652059930000|2022-05-09 01:32:10|198.09|195.79|198.15|195.85|198.16|195.86|198.09|195.79|3
1652059940000|2022-05-09 01:32:20|198.14|195.84|198.08|195.78|198.15|195.85|198.05|195.75|6
1652059950000|2022-05-09 01:32:30|198.07|195.77|198.07|195.77|198.12|195.82|198.06|195.76|8
1652059960000|2022-05-09 01:32:40|198.06|195.76|198.07|195.77|198.07|195.77|198.06|195.76|2
1652059970000|2022-05-09 01:32:50|198.11|195.81|198.08|195.78|198.11|195.81|198.07|195.77|3
1652059980000|2022-05-09 01:33:00|198.06|195.76|198.08|195.78|198.08|195.78|198.06|195.76|3
1652059990000|2022-05-09 01:33:10|198.09|195.79|198.07|195.77|198.09|195.79|197.98|195.68|6
1652060000000|2022-05-09 01:33:20|198.06|195.76|198.07|195.77|198.07|195.77|198.06|195.76|2
1652060010000|2022-05-09 01:33:30|198.02|195.72|198.07|195.77|198.07|195.77|198.02|195.72|4
1652060040000|2022-05-09 01:34:00|198.11|195.81|198.07|195.77|198.11|195.81|198.06|195.76|3
1652060050000|2022-05-09 01:34:10|198.09|195.79|198.15|195.85|198.15|195.85|198.09|195.79|4
1652060070000|2022-05-09 01:34:30|198.19|195.89|198.15|195.85|198.2|195.9|198.13|195.83|6
1652060080000|2022-05-09 01:34:40|198.13|195.83|198.54|196.24|198.55|196.25|198.13|195.83|14
1652060090000|2022-05-09 01:34:50|198.55|196.25|198.46|196.16|198.55|196.25|198.46|196.16|7
1652060100000|2022-05-09 01:35:00|198.47|196.17|198.18|195.88|198.5|196.2|198.18|195.88|17
1652060110000|2022-05-09 01:35:10|198.2|195.9|198.17|195.87|198.21|195.91|198.14|195.84|5
1652060120000|2022-05-09 01:35:20|198.15|195.85|198.17|195.87|198.17|195.87|198.15|195.85|3
1652060130000|2022-05-09 01:35:30|198.24|195.94|198.44|196.14|198.46|196.16|198.24|195.94|16
1652060150000|2022-05-09 01:35:50|198.43|196.13|198.43|196.13|198.44|196.14|198.42|196.12|4
1652060160000|2022-05-09 01:36:00|198.42|196.12|198.44|196.14|198.44|196.14|198.41|196.11|4
1652060190000|2022-05-09 01:36:30|198.47|196.17|198.44|196.14|198.47|196.17|198.44|196.14|2
1652060200000|2022-05-09 01:36:40|198.37|196.07|198.37|196.07|198.37|196.07|198.37|196.07|1
1652060220000|2022-05-09 01:37:00|198.39|196.09|198.03|195.73|198.43|196.13|198.03|195.73|13
1652060230000|2022-05-09 01:37:10|198.08|195.78|197.97|195.67|198.08|195.78|197.89|195.59|16
1652060240000|2022-05-09 01:37:20|198|195.7|197.87|195.57|198|195.7|197.86|195.56|11
1652060250000|2022-05-09 01:37:30|197.88|195.58|197.67|195.37|197.88|195.58|197.65|195.35|17
1652060260000|2022-05-09 01:37:40|197.66|195.36|197.79|195.49|197.81|195.51|197.65|195.35|14
1652060270000|2022-05-09 01:37:50|197.78|195.48|197.66|195.36|197.79|195.49|197.66|195.36|14
1652060280000|2022-05-09 01:38:00|197.65|195.35|197.57|195.27|197.72|195.42|197.57|195.27|13
1652060290000|2022-05-09 01:38:10|197.55|195.25|197.45|195.15|197.56|195.26|197.45|195.15|10
1652060300000|2022-05-09 01:38:20|197.44|195.14|197.45|195.15|197.49|195.19|197.44|195.14|14
1652060310000|2022-05-09 01:38:30|197.44|195.14|197.26|194.96|197.44|195.14|197.09|194.79|19
1652060320000|2022-05-09 01:38:40|197.25|194.95|197.38|195.08|197.44|195.14|197.25|194.95|13
1652060330000|2022-05-09 01:38:50|197.36|195.06|197.38|195.08|197.43|195.13|197.32|195.02|4
1652060340000|2022-05-09 01:39:00|197.44|195.14|197.11|194.81|197.44|195.14|197.11|194.81|10
1652060350000|2022-05-09 01:39:10|197.1|194.8|197.07|194.77|197.1|194.8|196.98|194.68|10
1652060360000|2022-05-09 01:39:20|197.03|194.73|196.89|194.59|197.08|194.78|196.89|194.59|12
1652060370000|2022-05-09 01:39:30|196.82|194.52|196.88|194.58|196.9|194.6|196.82|194.52|8
1652060380000|2022-05-09 01:39:40|196.9|194.6|196.87|194.57|196.9|194.6|196.8|194.5|8
1652060390000|2022-05-09 01:39:50|196.91|194.61|196.89|194.59|196.91|194.61|196.82|194.52|6
1652060400000|2022-05-09 01:40:00|196.97|194.67|196.97|194.67|196.99|194.69|196.94|194.64|6
1652060410000|2022-05-09 01:40:10|197.01|194.71|197.08|194.78|197.08|194.78|196.97|194.67|6
1652060420000|2022-05-09 01:40:20|197.07|194.77|197.35|195.05|197.35|195.05|197.07|194.77|13
1652060430000|2022-05-09 01:40:30|197.29|194.99|197.37|195.07|197.37|195.07|197.18|194.88|9
1652060440000|2022-05-09 01:40:40|197.46|195.16|197.53|195.23|197.54|195.24|197.45|195.15|12
1652060450000|2022-05-09 01:40:50|197.52|195.22|197.54|195.24|197.54|195.24|197.52|195.22|3
1652060460000|2022-05-09 01:41:00|197.56|195.26|197.46|195.16|197.56|195.26|197.46|195.16|12
1652060470000|2022-05-09 01:41:10|197.45|195.15|197.48|195.18|197.51|195.21|197.45|195.15|5
1652060480000|2022-05-09 01:41:20|197.47|195.17|197.39|195.09|197.47|195.17|197.39|195.09|6
1652060490000|2022-05-09 01:41:30|197.38|195.08|197.33|195.03|197.46|195.16|197.28|194.98|11
1652060500000|2022-05-09 01:41:40|197.3|195|197.39|195.09|197.4|195.1|197.25|194.95|11
1652060510000|2022-05-09 01:41:50|197.4|195.1|197.4|195.1|197.42|195.12|197.3|195|9
1652060520000|2022-05-09 01:42:00|197.39|195.09|197.29|194.99|197.39|195.09|197.29|194.99|6
1652060530000|2022-05-09 01:42:10|197.26|194.96|197.1|194.8|197.26|194.96|197.05|194.75|11
1652060540000|2022-05-09 01:42:20|197.03|194.73|197.34|195.04|197.35|195.05|197.03|194.73|14
1652060550000|2022-05-09 01:42:30|197.3|195|197.36|195.06|197.37|195.07|197.3|195|3
1652060560000|2022-05-09 01:42:40|197.35|195.05|197.36|195.06|197.36|195.06|197.34|195.04|4
1652060570000|2022-05-09 01:42:50|197.3|195|197.1|194.8|197.43|195.13|197.1|194.8|15
1652060580000|2022-05-09 01:43:00|197.03|194.73|197.13|194.83|197.13|194.83|197.03|194.73|10
1652060590000|2022-05-09 01:43:10|197.17|194.87|197.27|194.97|197.42|195.12|197.11|194.81|11
1652060600000|2022-05-09 01:43:20|197.29|194.99|197.27|194.97|197.29|194.99|197.27|194.97|2
1652060610000|2022-05-09 01:43:30|197.28|194.98|197.26|194.96|197.29|194.99|197.26|194.96|5
1652060620000|2022-05-09 01:43:40|197.25|194.95|197.18|194.88|197.25|194.95|197.18|194.88|7
1652060630000|2022-05-09 01:43:50|197.17|194.87|197.02|194.72|197.17|194.87|197.01|194.71|10
1652060640000|2022-05-09 01:44:00|197.03|194.73|197.08|194.78|197.1|194.8|197.03|194.73|6
1652060650000|2022-05-09 01:44:10|197.09|194.79|197.08|194.78|197.11|194.81|197.01|194.71|11
1652060660000|2022-05-09 01:44:20|197.09|194.79|197.08|194.78|197.09|194.79|197.07|194.77|3
1652060670000|2022-05-09 01:44:30|197.12|194.82|197.28|194.98|197.3|195|197.12|194.82|10
1652060680000|2022-05-09 01:44:40|197.29|194.99|197.36|195.06|197.36|195.06|197.29|194.99|4
1652060690000|2022-05-09 01:44:50|197.35|195.05|197.36|195.06|197.36|195.06|197.34|195.04|6
1652060700000|2022-05-09 01:45:00|197.37|195.07|197.3|195|197.37|195.07|197.27|194.97|6
1652060710000|2022-05-09 01:45:10|197.25|194.95|197.2|194.9|197.25|194.95|197.09|194.79|9
1652060720000|2022-05-09 01:45:20|197.17|194.87|197.17|194.87|197.17|194.87|197.17|194.87|1
1652060730000|2022-05-09 01:45:30|197.23|194.93|197.36|195.06|197.4|195.1|197.23|194.93|10
1652060740000|2022-05-09 01:45:40|197.35|195.05|197.36|195.06|197.36|195.06|197.2|194.9|13
1652060760000|2022-05-09 01:46:00|197.35|195.05|197.36|195.06|197.41|195.11|197.24|194.94|16
1652060770000|2022-05-09 01:46:10|197.34|195.04|197.26|194.96|197.36|195.06|197.26|194.96|10
1652060780000|2022-05-09 01:46:20|197.2|194.9|197.09|194.79|197.2|194.9|197.01|194.71|13
1652060790000|2022-05-09 01:46:30|197.12|194.82|197.07|194.77|197.13|194.83|197.04|194.74|8
1652060800000|2022-05-09 01:46:40|197.11|194.81|197.07|194.77|197.11|194.81|197.07|194.77|2
1652060810000|2022-05-09 01:46:50|197.02|194.72|196.89|194.59|197.02|194.72|196.84|194.54|12
1652060820000|2022-05-09 01:47:00|196.88|194.58|196.75|194.45|196.91|194.61|196.75|194.45|11
1652060830000|2022-05-09 01:47:10|196.76|194.46|196.7|194.4|196.78|194.48|196.7|194.4|17
1652060840000|2022-05-09 01:47:20|196.71|194.41|196.64|194.34|196.71|194.41|196.59|194.29|9
1652060850000|2022-05-09 01:47:30|196.67|194.37|196.67|194.37|196.72|194.42|196.64|194.34|8
1652060860000|2022-05-09 01:47:40|196.66|194.36|196.73|194.43|196.73|194.43|196.64|194.34|11
1652060870000|2022-05-09 01:47:50|196.74|194.44|196.79|194.49|196.83|194.53|196.74|194.44|13
1652060880000|2022-05-09 01:48:00|196.8|194.5|196.86|194.56|196.89|194.59|196.79|194.49|10
1652060890000|2022-05-09 01:48:10|196.82|194.52|196.88|194.58|196.91|194.61|196.82|194.52|9
1652060900000|2022-05-09 01:48:20|196.87|194.57|196.79|194.49|196.89|194.59|196.78|194.48|13
1652060910000|2022-05-09 01:48:30|196.73|194.43|196.73|194.43|196.73|194.43|196.73|194.43|1
1652060920000|2022-05-09 01:48:40|196.79|194.49|196.79|194.49|196.86|194.56|196.78|194.48|7
1652060930000|2022-05-09 01:48:50|196.78|194.48|196.8|194.5|196.82|194.52|196.78|194.48|10
1652060940000|2022-05-09 01:49:00|196.82|194.52|196.83|194.53|196.83|194.53|196.81|194.51|8
1652060950000|2022-05-09 01:49:10|196.82|194.52|196.82|194.52|196.82|194.52|196.82|194.52|1
1652060960000|2022-05-09 01:49:20|196.8|194.5|196.81|194.51|196.81|194.51|196.8|194.5|2
1652060970000|2022-05-09 01:49:30|196.82|194.52|196.81|194.51|196.82|194.52|196.74|194.44|10
1652060980000|2022-05-09 01:49:40|196.82|194.52|196.81|194.51|196.83|194.53|196.81|194.51|3
1652060990000|2022-05-09 01:49:50|196.8|194.5|196.8|194.5|196.81|194.51|196.8|194.5|3
1652061000000|2022-05-09 01:50:00|196.77|194.47|196.74|194.44|196.77|194.47|196.72|194.42|10
1652061010000|2022-05-09 01:50:10|196.77|194.47|196.8|194.5|196.8|194.5|196.71|194.41|9
1652061020000|2022-05-09 01:50:20|196.81|194.51|196.82|194.52|196.82|194.52|196.81|194.51|2
1652061030000|2022-05-09 01:50:30|196.9|194.6|196.82|194.52|196.9|194.6|196.8|194.5|7
1652061040000|2022-05-09 01:50:40|196.81|194.51|196.88|194.58|196.88|194.58|196.81|194.51|4
1652061050000|2022-05-09 01:50:50|196.89|194.59|196.82|194.52|196.89|194.59|196.77|194.47|12
1652061060000|2022-05-09 01:51:00|196.83|194.53|196.8|194.5|196.85|194.55|196.8|194.5|7
1652061070000|2022-05-09 01:51:10|196.79|194.49|196.82|194.52|196.88|194.58|196.76|194.46|13
1652061080000|2022-05-09 01:51:20|196.81|194.51|196.79|194.49|196.81|194.51|196.79|194.49|3
1652061090000|2022-05-09 01:51:30|196.8|194.5|196.79|194.49|196.82|194.52|196.77|194.47|4
1652061100000|2022-05-09 01:51:40|196.78|194.48|196.75|194.45|196.78|194.48|196.75|194.45|3
1652061110000|2022-05-09 01:51:50|196.71|194.41|196.62|194.32|196.73|194.43|196.62|194.32|17
1652061120000|2022-05-09 01:52:00|196.61|194.31|196.55|194.25|196.61|194.31|196.54|194.24|12
1652061130000|2022-05-09 01:52:10|196.56|194.26|196.46|194.16|196.56|194.26|196.46|194.16|14
1652061140000|2022-05-09 01:52:20|196.54|194.24|196.46|194.16|196.54|194.24|196.46|194.16|11
1652061150000|2022-05-09 01:52:30|196.41|194.11|196.43|194.13|196.46|194.16|196.4|194.1|11
1652061160000|2022-05-09 01:52:40|196.45|194.15|196.46|194.16|196.5|194.2|196.42|194.12|6
1652061170000|2022-05-09 01:52:50|196.47|194.17|196.44|194.14|196.47|194.17|196.44|194.14|3
1652061180000|2022-05-09 01:53:00|196.42|194.12|196.42|194.12|196.42|194.12|196.42|194.12|1
1652061190000|2022-05-09 01:53:10|196.47|194.17|196.47|194.17|196.5|194.2|196.44|194.14|14
1652061200000|2022-05-09 01:53:20|196.45|194.15|196.51|194.21|196.53|194.23|196.45|194.15|11
1652061210000|2022-05-09 01:53:30|196.47|194.17|196.54|194.24|196.54|194.24|196.46|194.16|9
1652061220000|2022-05-09 01:53:40|196.51|194.21|196.6|194.3|196.62|194.32|196.49|194.19|15
1652061230000|2022-05-09 01:53:50|196.52|194.22|196.54|194.24|196.58|194.28|196.5|194.2|9
1652061240000|2022-05-09 01:54:00|196.53|194.23|196.53|194.23|196.55|194.25|196.49|194.19|8
1652061250000|2022-05-09 01:54:10|196.54|194.24|196.53|194.23|196.55|194.25|196.52|194.22|7
1652061260000|2022-05-09 01:54:20|196.52|194.22|196.7|194.4|196.7|194.4|196.52|194.22|14
1652061270000|2022-05-09 01:54:30|196.69|194.39|196.7|194.4|196.7|194.4|196.65|194.35|4
1652061290000|2022-05-09 01:54:50|196.67|194.37|196.69|194.39|196.73|194.43|196.67|194.37|4
1652061300000|2022-05-09 01:55:00|196.68|194.38|196.71|194.41|196.71|194.41|196.68|194.38|3
1652061310000|2022-05-09 01:55:10|196.72|194.42|196.79|194.49|196.79|194.49|196.72|194.42|4
1652061320000|2022-05-09 01:55:20|196.84|194.54|196.88|194.58|196.88|194.58|196.81|194.51|9
1652061330000|2022-05-09 01:55:30|196.87|194.57|196.8|194.5|196.87|194.57|196.8|194.5|9
1652061340000|2022-05-09 01:55:40|196.79|194.49|196.73|194.43|196.79|194.49|196.72|194.42|12
1652061350000|2022-05-09 01:55:50|196.72|194.42|196.72|194.42|196.73|194.43|196.72|194.42|5
1652061360000|2022-05-09 01:56:00|196.73|194.43|196.72|194.42|196.74|194.44|196.72|194.42|3
1652061370000|2022-05-09 01:56:10|196.67|194.37|196.53|194.23|196.67|194.37|196.53|194.23|16
1652061380000|2022-05-09 01:56:20|196.54|194.24|196.53|194.23|196.54|194.24|196.53|194.23|4
1652061390000|2022-05-09 01:56:30|196.54|194.24|196.62|194.32|196.62|194.32|196.53|194.23|8
1652061400000|2022-05-09 01:56:40|196.64|194.34|196.74|194.44|196.74|194.44|196.64|194.34|8
1652061410000|2022-05-09 01:56:50|196.73|194.43|196.72|194.42|196.73|194.43|196.66|194.36|8
1652061420000|2022-05-09 01:57:00|196.71|194.41|196.63|194.33|196.71|194.41|196.61|194.31|7
1652061430000|2022-05-09 01:57:10|196.64|194.34|196.67|194.37|196.73|194.43|196.63|194.33|10
1652061440000|2022-05-09 01:57:20|196.71|194.41|196.62|194.32|196.72|194.42|196.62|194.32|10
1652061450000|2022-05-09 01:57:30|196.65|194.35|196.63|194.33|196.65|194.35|196.62|194.32|3
1652061460000|2022-05-09 01:57:40|196.62|194.32|196.65|194.35|196.65|194.35|196.62|194.32|7
1652061470000|2022-05-09 01:57:50|196.68|194.38|196.62|194.32|196.68|194.38|196.62|194.32|6
1652061480000|2022-05-09 01:58:00|196.61|194.31|196.62|194.32|196.64|194.34|196.61|194.31|4
1652061490000|2022-05-09 01:58:10|196.61|194.31|196.62|194.32|196.65|194.35|196.61|194.31|3
1652061500000|2022-05-09 01:58:20|196.63|194.33|196.63|194.33|196.63|194.33|196.62|194.32|3
1652061510000|2022-05-09 01:58:30|196.64|194.34|196.64|194.34|196.64|194.34|196.63|194.33|3
1652061520000|2022-05-09 01:58:40|196.63|194.33|196.69|194.39|196.69|194.39|196.61|194.31|11
1652061530000|2022-05-09 01:58:50|196.7|194.4|196.57|194.27|196.7|194.4|196.57|194.27|12
1652061540000|2022-05-09 01:59:00|196.54|194.24|196.47|194.17|196.57|194.27|196.47|194.17|6
1652061550000|2022-05-09 01:59:10|196.46|194.16|196.46|194.16|196.5|194.2|196.45|194.15|5
1652061560000|2022-05-09 01:59:20|196.47|194.17|196.45|194.15|196.49|194.19|196.45|194.15|8
1652061570000|2022-05-09 01:59:30|196.47|194.17|196.39|194.09|196.48|194.18|196.39|194.09|5
1652061580000|2022-05-09 01:59:40|196.4|194.1|196.43|194.13|196.46|194.16|196.36|194.06|8
1652061590000|2022-05-09 01:59:50|196.4|194.1|196.43|194.13|196.43|194.13|196.4|194.1|2
1652061600000|2022-05-09 02:00:00|196.46|194.16|196.42|194.12|196.46|194.16|196.4|194.1|8
1652061610000|2022-05-09 02:00:10|196.43|194.13|196.43|194.13|196.47|194.17|196.42|194.12|9
1652061620000|2022-05-09 02:00:20|196.44|194.14|196.44|194.14|196.44|194.14|196.41|194.11|4
1652061630000|2022-05-09 02:00:30|196.43|194.13|196.59|194.29|196.59|194.29|196.42|194.12|8
1652061640000|2022-05-09 02:00:40|196.61|194.31|196.62|194.32|196.64|194.34|196.61|194.31|5
1652061650000|2022-05-09 02:00:50|196.61|194.31|196.54|194.24|196.61|194.31|196.54|194.24|8
1652061660000|2022-05-09 02:01:00|196.55|194.25|196.53|194.23|196.58|194.28|196.53|194.23|7
1652061670000|2022-05-09 02:01:10|196.52|194.22|196.45|194.15|196.53|194.23|196.45|194.15|9
1652061680000|2022-05-09 02:01:20|196.41|194.11|196.37|194.07|196.47|194.17|196.37|194.07|6
1652061690000|2022-05-09 02:01:30|196.36|194.06|196.36|194.06|196.44|194.14|196.3|194|8
1652061700000|2022-05-09 02:01:40|196.38|194.08|196.17|193.87|196.38|194.08|196.15|193.85|10
1652061710000|2022-05-09 02:01:50|196.18|193.88|196.05|193.75|196.18|193.88|195.96|193.66|17
1652061720000|2022-05-09 02:02:00|195.98|193.68|195.98|193.68|195.99|193.69|195.97|193.67|5
1652061730000|2022-05-09 02:02:10|196.01|193.71|195.88|193.58|196.01|193.71|195.88|193.58|6
1652061740000|2022-05-09 02:02:20|195.91|193.61|195.88|193.58|195.93|193.63|195.87|193.57|9
1652061750000|2022-05-09 02:02:30|195.91|193.61|195.98|193.68|195.98|193.68|195.87|193.57|8
1652061760000|2022-05-09 02:02:40|196.01|193.71|196|193.7|196.01|193.71|195.93|193.63|5
1652061770000|2022-05-09 02:02:50|195.97|193.67|195.97|193.67|195.97|193.67|195.97|193.67|1
1652061780000|2022-05-09 02:03:00|196.02|193.72|196|193.7|196.02|193.72|195.97|193.67|3
1652061790000|2022-05-09 02:03:10|196.01|193.71|196.01|193.71|196.01|193.71|196.01|193.71|1
1652061800000|2022-05-09 02:03:20|195.94|193.64|196.17|193.87|196.17|193.87|195.94|193.64|6
1652061810000|2022-05-09 02:03:30|196.18|193.88|196.18|193.88|196.2|193.9|196.13|193.83|5
1652061820000|2022-05-09 02:03:40|196.17|193.87|196.08|193.78|196.17|193.87|196.08|193.78|4
1652061830000|2022-05-09 02:03:50|196.07|193.77|196.08|193.78|196.09|193.79|196|193.7|6
1652061840000|2022-05-09 02:04:00|196.07|193.77|196.08|193.78|196.09|193.79|196.07|193.77|4
1652061850000|2022-05-09 02:04:10|196.07|193.77|195.98|193.68|196.07|193.77|195.96|193.66|17
1652061860000|2022-05-09 02:04:20|195.97|193.67|195.89|193.59|195.97|193.67|195.88|193.58|7
1652061870000|2022-05-09 02:04:30|195.9|193.6|195.91|193.61|195.91|193.61|195.9|193.6|2
1652061880000|2022-05-09 02:04:40|195.94|193.64|195.54|193.24|195.98|193.68|195.54|193.24|17
1652061890000|2022-05-09 02:04:50|195.53|193.23|195.71|193.41|195.83|193.53|195.5|193.2|26
1652061900000|2022-05-09 02:05:00|195.75|193.45|195.67|193.37|195.75|193.45|195.64|193.34|22
1652061910000|2022-05-09 02:05:10|195.71|193.41|195.76|193.46|195.76|193.46|195.65|193.35|18
1652061920000|2022-05-09 02:05:20|195.75|193.45|195.97|193.67|196.04|193.74|195.75|193.45|19
1652061930000|2022-05-09 02:05:30|195.98|193.68|196.11|193.81|196.11|193.81|195.96|193.66|7
1652061940000|2022-05-09 02:05:40|196.07|193.77|195.89|193.59|196.09|193.79|195.89|193.59|5
1652061950000|2022-05-09 02:05:50|195.9|193.6|196.02|193.72|196.07|193.77|195.89|193.59|11
1652061960000|2022-05-09 02:06:00|196.03|193.73|195.97|193.67|196.07|193.77|195.96|193.66|10
1652061970000|2022-05-09 02:06:10|196|193.7|196.03|193.73|196.03|193.73|195.98|193.68|11
1652061980000|2022-05-09 02:06:20|195.99|193.69|195.89|193.59|196.02|193.72|195.89|193.59|12
1652061990000|2022-05-09 02:06:30|195.98|193.68|195.89|193.59|195.98|193.68|195.83|193.53|9
1652062000000|2022-05-09 02:06:40|195.86|193.56|195.9|193.6|195.9|193.6|195.86|193.56|7
1652062010000|2022-05-09 02:06:50|195.87|193.57|195.79|193.49|195.89|193.59|195.78|193.48|8
1652062020000|2022-05-09 02:07:00|195.81|193.51|195.79|193.49|195.9|193.6|195.79|193.49|9
1652062030000|2022-05-09 02:07:10|195.8|193.5|195.92|193.62|195.93|193.63|195.8|193.5|12
1652062040000|2022-05-09 02:07:20|195.91|193.61|195.87|193.57|195.91|193.61|195.82|193.52|8
1652062070000|2022-05-09 02:07:50|195.88|193.58|195.88|193.58|195.88|193.58|195.87|193.57|3
1652062080000|2022-05-09 02:08:00|195.87|193.57|195.95|193.65|195.97|193.67|195.79|193.49|11
1652062090000|2022-05-09 02:08:10|195.88|193.58|195.73|193.43|195.88|193.58|195.72|193.42|14
1652062100000|2022-05-09 02:08:20|195.69|193.39|195.71|193.41|195.71|193.41|195.65|193.35|14
1652062110000|2022-05-09 02:08:30|195.73|193.43|195.66|193.36|195.73|193.43|195.64|193.34|7
1652062120000|2022-05-09 02:08:40|195.65|193.35|195.67|193.37|195.74|193.44|195.65|193.35|13
1652062130000|2022-05-09 02:08:50|195.66|193.36|195.77|193.47|195.78|193.48|195.65|193.35|9
1652062140000|2022-05-09 02:09:00|195.74|193.44|195.67|193.37|195.75|193.45|195.67|193.37|16
1652062150000|2022-05-09 02:09:10|195.64|193.34|195.57|193.27|195.67|193.37|195.57|193.27|9
1652062160000|2022-05-09 02:09:20|195.56|193.26|195.57|193.27|195.58|193.28|195.48|193.18|13
1652062170000|2022-05-09 02:09:30|195.56|193.26|195.25|192.95|195.56|193.26|195.21|192.91|21
1652062180000|2022-05-09 02:09:40|195.21|192.91|195.16|192.86|195.21|192.91|195.05|192.75|16
1652062190000|2022-05-09 02:09:50|195.09|192.79|195.17|192.87|195.19|192.89|195.04|192.74|14
1652062200000|2022-05-09 02:10:00|195.18|192.88|195.08|192.78|195.2|192.9|195.07|192.77|12
1652062210000|2022-05-09 02:10:10|195.06|192.76|195.08|192.78|195.09|192.79|194.99|192.69|9
1652062220000|2022-05-09 02:10:20|195.12|192.82|195.16|192.86|195.16|192.86|195.06|192.76|11
1652062230000|2022-05-09 02:10:30|195.17|192.87|195.07|192.77|195.17|192.87|195.07|192.77|5
1652062240000|2022-05-09 02:10:40|195.13|192.83|195.07|192.77|195.15|192.85|195.02|192.72|13
1652062250000|2022-05-09 02:10:50|195.12|192.82|195.1|192.8|195.12|192.82|195.1|192.8|2
1652062260000|2022-05-09 02:11:00|195.04|192.74|195.08|192.78|195.08|192.78|194.89|192.59|12
1652062270000|2022-05-09 02:11:10|195.06|192.76|195.35|193.05|195.35|193.05|195.06|192.76|9
1652062280000|2022-05-09 02:11:20|195.38|193.08|195.35|193.05|195.39|193.09|195.35|193.05|6
1652062290000|2022-05-09 02:11:30|195.36|193.06|195.38|193.08|195.38|193.08|195.36|193.06|5
1652062300000|2022-05-09 02:11:40|195.36|193.06|195.47|193.17|195.47|193.17|195.36|193.06|11
1652062310000|2022-05-09 02:11:50|195.38|193.08|195.37|193.07|195.44|193.14|195.37|193.07|7
1652062320000|2022-05-09 02:12:00|195.4|193.1|195.27|192.97|195.4|193.1|195.27|192.97|9
1652062330000|2022-05-09 02:12:10|195.28|192.98|195.36|193.06|195.4|193.1|195.28|192.98|11
1652062340000|2022-05-09 02:12:20|195.29|192.99|194.98|192.68|195.29|192.99|194.98|192.68|10
1652062350000|2022-05-09 02:12:30|194.99|192.69|194.97|192.67|195.03|192.73|194.91|192.61|11
1652062360000|2022-05-09 02:12:40|194.94|192.64|194.99|192.69|194.99|192.69|194.94|192.64|4
1652062370000|2022-05-09 02:12:50|195.02|192.72|194.98|192.68|195.04|192.74|194.98|192.68|9
1652062380000|2022-05-09 02:13:00|195.02|192.72|194.98|192.68|195.02|192.72|194.98|192.68|2
1652062390000|2022-05-09 02:13:10|194.97|192.67|194.7|192.4|194.97|192.67|194.65|192.35|22
1652062400000|2022-05-09 02:13:20|194.73|192.43|194.83|192.53|194.83|192.53|194.73|192.43|6
1652062410000|2022-05-09 02:13:30|194.9|192.6|195.12|192.82|195.12|192.82|194.8|192.5|18
1652062420000|2022-05-09 02:13:40|195.13|192.83|195.17|192.87|195.22|192.92|195.09|192.79|8
1652062430000|2022-05-09 02:13:50|195.12|192.82|195.02|192.72|195.17|192.87|195.01|192.71|15
1652062440000|2022-05-09 02:14:00|195.07|192.77|195.03|192.73|195.08|192.78|195|192.7|8
1652062450000|2022-05-09 02:14:10|195.07|192.77|195.18|192.88|195.2|192.9|195.07|192.77|10
1652062460000|2022-05-09 02:14:20|195.14|192.84|195.37|193.07|195.37|193.07|195.14|192.84|11
1652062470000|2022-05-09 02:14:30|195.34|193.04|195.37|193.07|195.44|193.14|195.34|193.04|7
1652062480000|2022-05-09 02:14:40|195.39|193.09|195.37|193.07|195.39|193.09|195.36|193.06|7
1652062490000|2022-05-09 02:14:50|195.38|193.08|195.56|193.26|195.56|193.26|195.37|193.07|11
1652062500000|2022-05-09 02:15:00|195.55|193.25|195.46|193.16|195.56|193.26|195.46|193.16|10
1652062510000|2022-05-09 02:15:10|195.47|193.17|195.48|193.18|195.48|193.18|195.46|193.16|8
1652062520000|2022-05-09 02:15:20|195.46|193.16|195.36|193.06|195.48|193.18|195.36|193.06|11
1652062530000|2022-05-09 02:15:30|195.38|193.08|195.37|193.07|195.43|193.13|195.36|193.06|10
1652062540000|2022-05-09 02:15:40|195.4|193.1|195.27|192.97|195.41|193.11|195.27|192.97|6
1652062550000|2022-05-09 02:15:50|195.29|192.99|195.27|192.97|195.38|193.08|195.27|192.97|3
1652062560000|2022-05-09 02:16:00|195.3|193|195.27|192.97|195.3|193|195.2|192.9|3
1652062570000|2022-05-09 02:16:10|195.18|192.88|195.17|192.87|195.18|192.88|195.15|192.85|6
1652062580000|2022-05-09 02:16:20|195.16|192.86|195.08|192.78|195.16|192.86|194.98|192.68|10
1652062590000|2022-05-09 02:16:30|195.11|192.81|195.07|192.77|195.11|192.81|195.07|192.77|4
1652062600000|2022-05-09 02:16:40|195.1|192.8|194.98|192.68|195.1|192.8|194.93|192.63|10
1652062610000|2022-05-09 02:16:50|194.99|192.69|194.98|192.68|195|192.7|194.98|192.68|6
1652062620000|2022-05-09 02:17:00|194.97|192.67|194.99|192.69|195|192.7|194.97|192.67|7
1652062630000|2022-05-09 02:17:10|195|192.7|194.98|192.68|195|192.7|194.97|192.67|4
1652062640000|2022-05-09 02:17:20|194.99|192.69|195.09|192.79|195.09|192.79|194.99|192.69|6
1652062650000|2022-05-09 02:17:30|195.1|192.8|195.39|193.09|195.52|193.22|195.1|192.8|19
1652062660000|2022-05-09 02:17:40|195.41|193.11|195.2|192.9|195.49|193.19|195.18|192.88|13
1652062670000|2022-05-09 02:17:50|195.13|192.83|195.08|192.78|195.13|192.83|195.07|192.77|3
1652062680000|2022-05-09 02:18:00|195.09|192.79|195.08|192.78|195.11|192.81|195.08|192.78|3
1652062690000|2022-05-09 02:18:10|195.11|192.81|195.08|192.78|195.11|192.81|195.08|192.78|2
1652062710000|2022-05-09 02:18:30|195.06|192.76|195.05|192.75|195.06|192.76|195.01|192.71|5
1652062720000|2022-05-09 02:18:40|195.06|192.76|195.11|192.81|195.12|192.82|195.06|192.76|9
1652062730000|2022-05-09 02:18:50|195.08|192.78|195.07|192.77|195.08|192.78|195.05|192.75|4
1652062740000|2022-05-09 02:19:00|195.05|192.75|195.07|192.77|195.1|192.8|194.95|192.65|10
1652062750000|2022-05-09 02:19:10|195.08|192.78|195.08|192.78|195.08|192.78|195.08|192.78|1
1652062760000|2022-05-09 02:19:20|195.07|192.77|195.09|192.79|195.11|192.81|195.07|192.77|7
1652062770000|2022-05-09 02:19:30|195.14|192.84|195.18|192.88|195.26|192.96|195.14|192.84|5
1652062780000|2022-05-09 02:19:40|195.19|192.89|195.09|192.79|195.19|192.89|195.08|192.78|4
1652062790000|2022-05-09 02:19:50|195.08|192.78|194.97|192.67|195.11|192.81|194.97|192.67|10
1652062800000|2022-05-09 02:20:00|194.98|192.68|195.07|192.77|195.07|192.77|194.98|192.68|3
1652062820000|2022-05-09 02:20:20|195.06|192.76|195.02|192.72|195.06|192.76|194.89|192.59|10
1652062830000|2022-05-09 02:20:30|195.11|192.81|194.87|192.57|195.11|192.81|194.86|192.56|11
1652062840000|2022-05-09 02:20:40|194.79|192.49|194.75|192.45|194.85|192.55|194.71|192.41|11
1652062850000|2022-05-09 02:20:50|194.74|192.44|194.72|192.42|194.78|192.48|194.72|192.42|7
1652062860000|2022-05-09 02:21:00|194.74|192.44|194.73|192.43|194.74|192.44|194.71|192.41|11
1652062870000|2022-05-09 02:21:10|194.74|192.44|194.64|192.34|194.8|192.5|194.64|192.34|13
1652062880000|2022-05-09 02:21:20|194.62|192.32|194.73|192.43|194.74|192.44|194.62|192.32|7
1652062890000|2022-05-09 02:21:30|194.76|192.46|194.63|192.33|194.76|192.46|194.59|192.29|10
1652062900000|2022-05-09 02:21:40|194.65|192.35|194.62|192.32|194.74|192.44|194.58|192.28|16
1652062910000|2022-05-09 02:21:50|194.63|192.33|194.56|192.26|194.65|192.35|194.56|192.26|7
1652062920000|2022-05-09 02:22:00|194.57|192.27|194.54|192.24|194.63|192.33|194.54|192.24|13
1652062930000|2022-05-09 02:22:10|194.55|192.25|194.55|192.25|194.57|192.27|194.54|192.24|9
1652062940000|2022-05-09 02:22:20|194.57|192.27|194.52|192.22|194.57|192.27|194.49|192.19|20
1652062950000|2022-05-09 02:22:30|194.51|192.21|194.53|192.23|194.55|192.25|194.5|192.2|13
1652062960000|2022-05-09 02:22:40|194.54|192.24|194.62|192.32|194.63|192.33|194.5|192.2|14
1652062970000|2022-05-09 02:22:50|194.59|192.29|194.64|192.34|194.64|192.34|194.58|192.28|7
1652062980000|2022-05-09 02:23:00|194.59|192.29|194.77|192.47|194.77|192.47|194.59|192.29|15
1652062990000|2022-05-09 02:23:10|194.78|192.48|194.83|192.53|194.83|192.53|194.78|192.48|7
1652063000000|2022-05-09 02:23:20|194.84|192.54|194.89|192.59|194.89|192.59|194.84|192.54|5
1652063010000|2022-05-09 02:23:30|194.9|192.6|195|192.7|195.02|192.72|194.9|192.6|9
1652063020000|2022-05-09 02:23:40|194.97|192.67|194.82|192.52|194.99|192.69|194.82|192.52|15
1652063030000|2022-05-09 02:23:50|194.81|192.51|194.81|192.51|194.84|192.54|194.77|192.47|13
1652063040000|2022-05-09 02:24:00|194.8|192.5|194.81|192.51|194.83|192.53|194.76|192.46|15
1652063050000|2022-05-09 02:24:10|194.8|192.5|194.79|192.49|194.86|192.56|194.77|192.47|12
1652063060000|2022-05-09 02:24:20|194.81|192.51|194.73|192.43|194.81|192.51|194.72|192.42|8
1652063070000|2022-05-09 02:24:30|194.72|192.42|194.73|192.43|194.79|192.49|194.71|192.41|10
1652063080000|2022-05-09 02:24:40|194.72|192.42|194.66|192.36|194.72|192.42|194.66|192.36|4
1652063090000|2022-05-09 02:24:50|194.65|192.35|194.64|192.34|194.67|192.37|194.63|192.33|5
1652063100000|2022-05-09 02:25:00|194.68|192.38|194.59|192.29|194.68|192.38|194.59|192.29|8
1652063110000|2022-05-09 02:25:10|194.6|192.3|194.72|192.42|194.72|192.42|194.59|192.29|8
1652063120000|2022-05-09 02:25:20|194.71|192.41|194.72|192.42|194.72|192.42|194.69|192.39|6
1652063130000|2022-05-09 02:25:30|194.73|192.43|194.76|192.46|194.84|192.54|194.73|192.43|11
1652063140000|2022-05-09 02:25:40|194.73|192.43|194.66|192.36|194.78|192.48|194.66|192.36|9
1652063150000|2022-05-09 02:25:50|194.65|192.35|194.73|192.43|194.73|192.43|194.64|192.34|6
1652063160000|2022-05-09 02:26:00|194.74|192.44|194.65|192.35|194.74|192.44|194.64|192.34|8
1652063170000|2022-05-09 02:26:10|194.67|192.37|193.85|191.55|194.67|192.37|193.84|191.54|21
1652063180000|2022-05-09 02:26:20|193.87|191.57|193.97|191.67|194.07|191.77|193.73|191.43|26
1652063190000|2022-05-09 02:26:30|193.98|191.68|193.95|191.65|194.09|191.79|193.88|191.58|31
1652063200000|2022-05-09 02:26:40|193.96|191.66|193.74|191.44|193.96|191.66|193.72|191.42|23
1652063210000|2022-05-09 02:26:50|193.77|191.47|193.69|191.39|193.77|191.47|193.63|191.33|21
1652063220000|2022-05-09 02:27:00|193.7|191.4|193.63|191.33|193.77|191.47|193.63|191.33|21
1652063230000|2022-05-09 02:27:10|193.62|191.32|193.52|191.22|193.62|191.32|193.33|191.03|29
1652063240000|2022-05-09 02:27:20|193.53|191.23|193.76|191.46|193.76|191.46|193.46|191.16|22
1652063250000|2022-05-09 02:27:30|193.73|191.43|193.68|191.38|193.82|191.52|193.59|191.29|25
1652063260000|2022-05-09 02:27:40|193.69|191.39|193.8|191.5|193.8|191.5|193.68|191.38|13
1652063270000|2022-05-09 02:27:50|193.87|191.57|193.76|191.46|193.97|191.67|193.72|191.42|21
1652063280000|2022-05-09 02:28:00|193.8|191.5|193.38|191.08|193.81|191.51|193.31|191.01|28
1652063290000|2022-05-09 02:28:10|193.41|191.11|192.78|190.48|193.5|191.2|192.78|190.48|25
1652063300000|2022-05-09 02:28:20|192.82|190.52|192.76|190.46|192.82|190.52|192.52|190.22|30
1652063310000|2022-05-09 02:28:30|192.78|190.48|192.65|190.35|193|190.7|192.65|190.35|26
1652063320000|2022-05-09 02:28:40|192.69|190.39|192.03|189.73|192.72|190.42|192.03|189.73|28
1652063330000|2022-05-09 02:28:50|192.01|189.71|192.2|189.9|192.28|189.98|192.01|189.71|24
1652063340000|2022-05-09 02:29:00|192.21|189.91|192.15|189.85|192.56|190.26|192.14|189.84|33
1652063350000|2022-05-09 02:29:10|192.11|189.81|192.56|190.26|192.64|190.34|192.08|189.78|29
1652063360000|2022-05-09 02:29:20|192.68|190.38|192.76|190.46|192.83|190.53|192.59|190.29|29
1652063370000|2022-05-09 02:29:30|192.77|190.47|192.82|190.52|192.94|190.64|192.77|190.47|25
1652063380000|2022-05-09 02:29:40|192.79|190.49|192.69|190.39|192.87|190.57|192.67|190.37|26
1652063390000|2022-05-09 02:29:50|192.68|190.38|192.73|190.43|192.83|190.53|192.65|190.35|16
1652063400000|2022-05-09 02:30:00|192.74|190.44|192.57|190.27|192.77|190.47|192.57|190.27|17
1652063410000|2022-05-09 02:30:10|192.65|190.35|192.39|190.09|192.65|190.35|192.35|190.05|26
1652063420000|2022-05-09 02:30:20|192.4|190.1|192.53|190.23|192.55|190.25|192.36|190.06|23
1652063430000|2022-05-09 02:30:30|192.48|190.18|192.72|190.42|192.72|190.42|192.4|190.1|28
1652063440000|2022-05-09 02:30:40|192.8|190.5|192.74|190.44|192.82|190.52|192.7|190.4|25
1652063450000|2022-05-09 02:30:50|192.73|190.43|192.88|190.58|192.95|190.65|192.69|190.39|25
1652063460000|2022-05-09 02:31:00|192.89|190.59|193.09|190.79|193.09|190.79|192.84|190.54|20
1652063470000|2022-05-09 02:31:10|193.15|190.85|193.16|190.86|193.39|191.09|193.09|190.79|26
1652063480000|2022-05-09 02:31:20|193.17|190.87|193|190.7|193.19|190.89|192.98|190.68|19
1652063490000|2022-05-09 02:31:30|192.98|190.68|192.96|190.66|192.98|190.68|192.89|190.59|20
1652063500000|2022-05-09 02:31:40|192.91|190.61|192.97|190.67|193.03|190.73|192.91|190.61|14
1652063510000|2022-05-09 02:31:50|192.98|190.68|192.97|190.67|192.98|190.68|192.89|190.59|11
1652063520000|2022-05-09 02:32:00|192.98|190.68|192.83|190.53|192.99|190.69|192.78|190.48|22
1652063530000|2022-05-09 02:32:10|192.81|190.51|192.74|190.44|192.83|190.53|192.7|190.4|20
1652063540000|2022-05-09 02:32:20|192.73|190.43|192.81|190.51|192.84|190.54|192.72|190.42|21
1652063550000|2022-05-09 02:32:30|192.8|190.5|192.62|190.32|192.8|190.5|192.62|190.32|15
1652063560000|2022-05-09 02:32:40|192.6|190.3|192.6|190.3|192.62|190.32|192.56|190.26|19
1652063570000|2022-05-09 02:32:50|192.61|190.31|192.79|190.49|192.79|190.49|192.61|190.31|21
1652063580000|2022-05-09 02:33:00|192.74|190.44|192.81|190.51|192.86|190.56|192.73|190.43|19
1652063590000|2022-05-09 02:33:10|192.82|190.52|192.83|190.53|192.84|190.54|192.77|190.47|9
1652063600000|2022-05-09 02:33:20|192.85|190.55|192.73|190.43|192.85|190.55|192.69|190.39|20
1652063610000|2022-05-09 02:33:30|192.78|190.48|192.8|190.5|192.81|190.51|192.78|190.48|5
1652063620000|2022-05-09 02:33:40|192.81|190.51|192.88|190.58|192.88|190.58|192.8|190.5|11
1652063630000|2022-05-09 02:33:50|192.86|190.56|192.81|190.51|192.87|190.57|192.78|190.48|17
1652063640000|2022-05-09 02:34:00|192.82|190.52|193.19|190.89|193.19|190.89|192.8|190.5|18
1652063650000|2022-05-09 02:34:10|193.17|190.87|193.39|191.09|193.48|191.18|193.13|190.83|22
1652063660000|2022-05-09 02:34:20|193.44|191.14|193.45|191.15|193.47|191.17|193.3|191|13
1652063670000|2022-05-09 02:34:30|193.43|191.13|193|190.7|193.45|191.15|193|190.7|26
1652063680000|2022-05-09 02:34:40|193.01|190.71|193.06|190.76|193.1|190.8|192.87|190.57|14
1652063690000|2022-05-09 02:34:50|193.08|190.78|193.15|190.85|193.15|190.85|193|190.7|13
1652063700000|2022-05-09 02:35:00|193.16|190.86|193.35|191.05|193.4|191.1|193.16|190.86|21
1652063710000|2022-05-09 02:35:10|193.36|191.06|193.18|190.88|193.36|191.06|193.16|190.86|15
1652063720000|2022-05-09 02:35:20|193.12|190.82|193.1|190.8|193.19|190.89|193.1|190.8|9
1652063730000|2022-05-09 02:35:30|193.05|190.75|193.09|190.79|193.11|190.81|193.05|190.75|10
1652063740000|2022-05-09 02:35:40|193.08|190.78|193.07|190.77|193.1|190.8|193.07|190.77|6
1652063750000|2022-05-09 02:35:50|193.09|190.79|193.1|190.8|193.11|190.81|193.01|190.71|11
1652063760000|2022-05-09 02:36:00|193.06|190.76|192.89|190.59|193.09|190.79|192.84|190.54|12
1652063770000|2022-05-09 02:36:10|192.9|190.6|192.73|190.43|192.9|190.6|192.49|190.19|24
1652063780000|2022-05-09 02:36:20|192.82|190.52|192.45|190.15|192.84|190.54|192.45|190.15|25
1652063790000|2022-05-09 02:36:30|192.42|190.12|192.2|189.9|192.43|190.13|192.2|189.9|29
1652063800000|2022-05-09 02:36:40|192.21|189.91|192.35|190.05|192.39|190.09|192.12|189.82|21
1652063810000|2022-05-09 02:36:50|192.36|190.06|192.43|190.13|192.45|190.15|192.34|190.04|16
1652063820000|2022-05-09 02:37:00|192.44|190.14|192.18|189.88|192.47|190.17|192.12|189.82|30
1652063830000|2022-05-09 02:37:10|192.17|189.87|191.81|189.51|192.18|189.88|191.72|189.42|27
1652063840000|2022-05-09 02:37:20|191.82|189.52|191.73|189.43|191.85|189.55|191.68|189.38|18
1652063850000|2022-05-09 02:37:30|191.79|189.49|191.9|189.6|191.93|189.63|191.79|189.49|21
1652063860000|2022-05-09 02:37:40|191.91|189.61|191.9|189.6|191.97|189.67|191.82|189.52|23
1652063870000|2022-05-09 02:37:50|191.92|189.62|192.19|189.89|192.19|189.89|191.92|189.62|20
1652063880000|2022-05-09 02:38:00|192.18|189.88|192.05|189.75|192.23|189.93|192.05|189.75|16
1652063890000|2022-05-09 02:38:10|192.03|189.73|192|189.7|192.1|189.8|191.99|189.69|18
1652063900000|2022-05-09 02:38:20|191.99|189.69|191.86|189.56|191.99|189.69|191.81|189.51|10
1652063910000|2022-05-09 02:38:30|191.84|189.54|191.95|189.65|191.95|189.65|191.75|189.45|30
1652063920000|2022-05-09 02:38:40|191.96|189.66|191.93|189.63|191.97|189.67|191.86|189.56|15
1652063930000|2022-05-09 02:38:50|191.96|189.66|191.84|189.54|191.96|189.66|191.81|189.51|17
1652063940000|2022-05-09 02:39:00|191.82|189.52|191.7|189.4|191.91|189.61|191.67|189.37|25
1652063950000|2022-05-09 02:39:10|191.72|189.42|191.79|189.49|191.86|189.56|191.71|189.41|18
1652063960000|2022-05-09 02:39:20|191.76|189.46|190.95|188.65|191.76|189.46|190.92|188.62|35
1652063970000|2022-05-09 02:39:30|190.98|188.68|191.44|189.14|191.44|189.14|190.98|188.68|25
1652063980000|2022-05-09 02:39:40|191.46|189.16|191.42|189.12|191.5|189.2|191.22|188.92|15
1652063990000|2022-05-09 02:39:50|191.39|189.09|191.75|189.45|191.75|189.45|191.39|189.09|23
1652064000000|2022-05-09 02:40:00|191.77|189.47|191.88|189.58|191.96|189.66|191.69|189.39|22
1652064010000|2022-05-09 02:40:10|191.87|189.57|191.8|189.5|191.89|189.59|191.8|189.5|17
1652064020000|2022-05-09 02:40:20|191.79|189.49|191.91|189.61|191.95|189.65|191.79|189.49|17
1652064030000|2022-05-09 02:40:30|191.96|189.66|191.87|189.57|192.01|189.71|191.87|189.57|9
1652064040000|2022-05-09 02:40:40|191.86|189.56|192.04|189.74|192.04|189.74|191.8|189.5|21
1652064050000|2022-05-09 02:40:50|192.05|189.75|192.37|190.07|192.47|190.17|192.05|189.75|21
1652064060000|2022-05-09 02:41:00|192.41|190.11|192.62|190.32|192.62|190.32|192.35|190.05|28
1652064070000|2022-05-09 02:41:10|192.68|190.38|192.65|190.35|192.7|190.4|192.56|190.26|29
1652064080000|2022-05-09 02:41:20|192.64|190.34|192.72|190.42|192.73|190.43|192.62|190.32|20
1652064090000|2022-05-09 02:41:30|192.71|190.41|192.64|190.34|192.74|190.44|192.53|190.23|20
1652064100000|2022-05-09 02:41:40|192.63|190.33|192.65|190.35|192.71|190.41|192.62|190.32|24
1652064110000|2022-05-09 02:41:50|192.64|190.34|192.63|190.33|192.72|190.42|192.62|190.32|21
1652064120000|2022-05-09 02:42:00|192.61|190.31|192.66|190.36|192.67|190.37|192.61|190.31|15
1652064130000|2022-05-09 02:42:10|192.64|190.34|192.7|190.4|192.7|190.4|192.62|190.32|15
1652064140000|2022-05-09 02:42:20|192.68|190.38|192.65|190.35|192.68|190.38|192.62|190.32|13
1652064150000|2022-05-09 02:42:30|192.63|190.33|192.59|190.29|192.68|190.38|192.57|190.27|18
1652064160000|2022-05-09 02:42:40|192.57|190.27|192.63|190.33|192.63|190.33|192.55|190.25|13
1652064170000|2022-05-09 02:42:50|192.64|190.34|192.6|190.3|192.69|190.39|192.6|190.3|15
1652064180000|2022-05-09 02:43:00|192.63|190.33|192.56|190.26|192.63|190.33|192.56|190.26|9
1652064190000|2022-05-09 02:43:10|192.57|190.27|192.52|190.22|192.58|190.28|192.52|190.22|12
1652064200000|2022-05-09 02:43:20|192.51|190.21|192.5|190.2|192.51|190.21|192.34|190.04|19
1652064210000|2022-05-09 02:43:30|192.49|190.19|192.63|190.33|192.63|190.33|192.43|190.13|19
1652064220000|2022-05-09 02:43:40|192.62|190.32|192.52|190.22|192.71|190.41|192.52|190.22|18
1652064230000|2022-05-09 02:43:50|192.51|190.21|192.47|190.17|192.51|190.21|192.42|190.12|6
1652064240000|2022-05-09 02:44:00|192.51|190.21|192.48|190.18|192.51|190.21|192.47|190.17|4
1652064250000|2022-05-09 02:44:10|192.49|190.19|192.59|190.29|192.66|190.36|192.49|190.19|16
1652064260000|2022-05-09 02:44:20|192.6|190.3|192.63|190.33|192.65|190.35|192.58|190.28|12
1652064270000|2022-05-09 02:44:30|192.56|190.26|192.47|190.17|192.56|190.26|192.47|190.17|10
1652064280000|2022-05-09 02:44:40|192.46|190.16|192.39|190.09|192.49|190.19|192.37|190.07|15
1652064290000|2022-05-09 02:44:50|192.38|190.08|192.08|189.78|192.45|190.15|192.05|189.75|14
1652064300000|2022-05-09 02:45:00|192.09|189.79|192.52|190.22|192.52|190.22|192.09|189.79|21
1652064310000|2022-05-09 02:45:10|192.64|190.34|192.65|190.35|192.81|190.51|192.64|190.34|16
1652064320000|2022-05-09 02:45:20|192.7|190.4|192.65|190.35|192.75|190.45|192.57|190.27|24
1652064330000|2022-05-09 02:45:30|192.69|190.39|192.58|190.28|192.69|190.39|192.55|190.25|13
1652064340000|2022-05-09 02:45:40|192.56|190.26|192.51|190.21|192.59|190.29|192.49|190.19|13
1652064350000|2022-05-09 02:45:50|192.5|190.2|192.49|190.19|192.59|190.29|192.48|190.18|12
1652064360000|2022-05-09 02:46:00|192.48|190.18|192.37|190.07|192.48|190.18|192.37|190.07|15
1652064370000|2022-05-09 02:46:10|192.31|190.01|191.99|189.69|192.31|190.01|191.97|189.67|19
1652064380000|2022-05-09 02:46:20|191.97|189.67|191.82|189.52|191.98|189.68|191.79|189.49|18
1652064390000|2022-05-09 02:46:30|191.81|189.51|191.79|189.49|191.82|189.52|191.78|189.48|10
1652064400000|2022-05-09 02:46:40|191.81|189.51|191.71|189.41|191.81|189.51|191.62|189.32|17
1652064410000|2022-05-09 02:46:50|191.81|189.51|191.97|189.67|191.97|189.67|191.81|189.51|16
1652064420000|2022-05-09 02:47:00|191.92|189.62|192.33|190.03|192.42|190.12|191.92|189.62|17
1652064430000|2022-05-09 02:47:10|192.2|189.9|192.09|189.79|192.2|189.9|192.06|189.76|12
1652064440000|2022-05-09 02:47:20|192.08|189.78|191.94|189.64|192.09|189.79|191.93|189.63|10
1652064450000|2022-05-09 02:47:30|191.97|189.67|191.98|189.68|192.07|189.77|191.92|189.62|19
1652064460000|2022-05-09 02:47:40|191.97|189.67|191.88|189.58|191.97|189.67|191.87|189.57|9
1652064470000|2022-05-09 02:47:50|191.87|189.57|191.88|189.58|191.96|189.66|191.78|189.48|15
1652064480000|2022-05-09 02:48:00|191.87|189.57|191.82|189.52|191.94|189.64|191.72|189.42|14
1652064490000|2022-05-09 02:48:10|191.83|189.53|191.87|189.57|191.99|189.69|191.79|189.49|22
1652064500000|2022-05-09 02:48:20|191.88|189.58|191.98|189.68|192|189.7|191.87|189.57|16
1652064510000|2022-05-09 02:48:30|191.97|189.67|191.89|189.59|191.98|189.68|191.88|189.58|8
1652064520000|2022-05-09 02:48:40|191.87|189.57|191.89|189.59|191.97|189.67|191.87|189.57|5
1652064530000|2022-05-09 02:48:50|191.97|189.67|191.88|189.58|191.97|189.67|191.87|189.57|8
1652064540000|2022-05-09 02:49:00|191.89|189.59|191.96|189.66|191.96|189.66|191.83|189.53|12
1652064550000|2022-05-09 02:49:10|191.89|189.59|191.96|189.66|192|189.7|191.89|189.59|7
1652064560000|2022-05-09 02:49:20|191.89|189.59|192.06|189.76|192.06|189.76|191.89|189.59|9
1652064570000|2022-05-09 02:49:30|192.07|189.77|191.98|189.68|192.07|189.77|191.94|189.64|8
1652064580000|2022-05-09 02:49:40|191.96|189.66|191.78|189.48|191.96|189.66|191.75|189.45|20
1652064590000|2022-05-09 02:49:50|191.79|189.49|191.65|189.35|191.8|189.5|191.65|189.35|26
1652064600000|2022-05-09 02:50:00|191.64|189.34|191.56|189.26|191.68|189.38|191.5|189.2|23
1652064610000|2022-05-09 02:50:10|191.53|189.23|191.48|189.18|191.54|189.24|191.45|189.15|20
1652064620000|2022-05-09 02:50:20|191.51|189.21|191.68|189.38|191.69|189.39|191.51|189.21|18
1652064630000|2022-05-09 02:50:30|191.69|189.39|191.64|189.34|191.81|189.51|191.62|189.32|13
1652064640000|2022-05-09 02:50:40|191.62|189.32|191.71|189.41|191.76|189.46|191.62|189.32|15
1652064650000|2022-05-09 02:50:50|191.7|189.4|191.65|189.35|191.7|189.4|191.63|189.33|12
1652064660000|2022-05-09 02:51:00|191.67|189.37|191.66|189.36|191.67|189.37|191.64|189.34|9
1652064670000|2022-05-09 02:51:10|191.65|189.35|191.56|189.26|191.66|189.36|191.56|189.26|11
1652064680000|2022-05-09 02:51:20|191.61|189.31|191.64|189.34|191.64|189.34|191.55|189.25|11
1652064690000|2022-05-09 02:51:30|191.63|189.33|191.41|189.11|191.64|189.34|191.41|189.11|17
1652064700000|2022-05-09 02:51:40|191.4|189.1|191.48|189.18|191.48|189.18|191.07|188.77|28
1652064710000|2022-05-09 02:51:50|191.56|189.26|191.55|189.25|191.8|189.5|191.54|189.24|28
1652064720000|2022-05-09 02:52:00|191.53|189.23|191.46|189.16|191.57|189.27|191.45|189.15|17
1652064730000|2022-05-09 02:52:10|191.45|189.15|191.23|188.93|191.47|189.17|191.23|188.93|15
1652064740000|2022-05-09 02:52:20|191.18|188.88|191.18|188.88|191.25|188.95|191.17|188.87|13
1652064750000|2022-05-09 02:52:30|191.17|188.87|191.38|189.08|191.38|189.08|190.93|188.63|22
1652064760000|2022-05-09 02:52:40|191.37|189.07|191.58|189.28|191.58|189.28|191.37|189.07|17
1652064770000|2022-05-09 02:52:50|191.57|189.27|191.48|189.18|191.57|189.27|191.37|189.07|19
1652064780000|2022-05-09 02:53:00|191.47|189.17|191.47|189.17|191.57|189.27|191.44|189.14|21
1652064790000|2022-05-09 02:53:10|191.51|189.21|191.5|189.2|191.54|189.24|191.37|189.07|22
1652064800000|2022-05-09 02:53:20|191.51|189.21|191.53|189.23|191.54|189.24|191.4|189.1|24
1652064810000|2022-05-09 02:53:30|191.52|189.22|191.55|189.25|191.64|189.34|191.5|189.2|15
1652064820000|2022-05-09 02:53:40|191.54|189.24|191.46|189.16|191.56|189.26|191.46|189.16|19
1652064830000|2022-05-09 02:53:50|191.47|189.17|191.56|189.26|191.57|189.27|191.46|189.16|16
1652064840000|2022-05-09 02:54:00|191.55|189.25|191.55|189.25|191.55|189.25|191.53|189.23|6
1652064850000|2022-05-09 02:54:10|191.5|189.2|191.55|189.25|191.58|189.28|191.5|189.2|13
1652064860000|2022-05-09 02:54:20|191.54|189.24|191.67|189.37|191.67|189.37|191.54|189.24|8
1652064870000|2022-05-09 02:54:30|191.69|189.39|191.71|189.41|191.74|189.44|191.66|189.36|12
1652064880000|2022-05-09 02:54:40|191.75|189.45|191.77|189.47|191.8|189.5|191.71|189.41|18
1652064890000|2022-05-09 02:54:50|191.78|189.48|191.63|189.33|191.8|189.5|191.58|189.28|26
1652064900000|2022-05-09 02:55:00|191.64|189.34|191.5|189.2|191.68|189.38|191.48|189.18|21
1652064910000|2022-05-09 02:55:10|191.56|189.26|191.51|189.21|191.63|189.33|191.51|189.21|15
1652064920000|2022-05-09 02:55:20|191.5|189.2|191.37|189.07|191.55|189.25|191.37|189.07|14
1652064930000|2022-05-09 02:55:30|191.39|189.09|191.37|189.07|191.42|189.12|191.32|189.02|15
1652064940000|2022-05-09 02:55:40|191.36|189.06|191.37|189.07|191.43|189.13|191.36|189.06|10
1652064950000|2022-05-09 02:55:50|191.34|189.04|191.37|189.07|191.4|189.1|191.25|188.95|12
1652064960000|2022-05-09 02:56:00|191.36|189.06|191.18|188.88|191.4|189.1|191.18|188.88|15
1652064970000|2022-05-09 02:56:10|191.17|188.87|191.13|188.83|191.21|188.91|191.07|188.77|17
1652064980000|2022-05-09 02:56:20|191.12|188.82|191.18|188.88|191.18|188.88|191.12|188.82|4
1652064990000|2022-05-09 02:56:30|191.17|188.87|191.18|188.88|191.21|188.91|191.16|188.86|10
1652065000000|2022-05-09 02:56:40|191.17|188.87|190.72|188.42|191.21|188.91|190.67|188.37|22
1652065010000|2022-05-09 02:56:50|190.73|188.43|191.62|189.32|191.63|189.33|190.73|188.43|29
1652065020000|2022-05-09 02:57:00|191.52|189.22|191.72|189.42|191.84|189.54|191.48|189.18|22
1652065030000|2022-05-09 02:57:10|191.73|189.43|192.09|189.79|192.19|189.89|191.68|189.38|27
1652065040000|2022-05-09 02:57:20|192.08|189.78|192.38|190.08|192.44|190.14|192.08|189.78|23
1652065050000|2022-05-09 02:57:30|192.39|190.09|192.57|190.27|192.63|190.33|192.37|190.07|29
1652065060000|2022-05-09 02:57:40|192.58|190.28|192.22|189.92|192.58|190.28|192.22|189.92|17
1652065070000|2022-05-09 02:57:50|192.18|189.88|192.38|190.08|192.4|190.1|192.07|189.77|24
1652065080000|2022-05-09 02:58:00|192.39|190.09|192.56|190.26|192.59|190.29|192.39|190.09|31
1652065090000|2022-05-09 02:58:10|192.5|190.2|192.4|190.1|192.5|190.2|192.3|190|21
1652065100000|2022-05-09 02:58:20|192.42|190.12|192.25|189.95|192.42|190.12|192.25|189.95|19
1652065110000|2022-05-09 02:58:30|192.26|189.96|192.16|189.86|192.34|190.04|192.15|189.85|12
1652065120000|2022-05-09 02:58:40|192.18|189.88|192.11|189.81|192.18|189.88|192.11|189.81|4
1652065130000|2022-05-09 02:58:50|192.08|189.78|191.98|189.68|192.08|189.78|191.96|189.66|7
1652065140000|2022-05-09 02:59:00|191.94|189.64|191.78|189.48|191.95|189.65|191.73|189.43|22
1652065150000|2022-05-09 02:59:10|191.83|189.53|191.85|189.55|191.85|189.55|191.73|189.43|19
1652065160000|2022-05-09 02:59:20|191.86|189.56|191.79|189.49|191.89|189.59|191.79|189.49|10
1652065170000|2022-05-09 02:59:30|191.78|189.48|191.73|189.43|191.83|189.53|191.71|189.41|15
1652065180000|2022-05-09 02:59:40|191.72|189.42|191.98|189.68|191.98|189.68|191.72|189.42|18
1652065190000|2022-05-09 02:59:50|192.05|189.75|192.17|189.87|192.17|189.87|192.01|189.71|15
1652065200000|2022-05-09 03:00:00|192.15|189.85|191.97|189.67|192.17|189.87|191.84|189.54|19
1652065210000|2022-05-09 03:00:10|191.98|189.68|191.97|189.67|191.98|189.68|191.88|189.58|13
1652065220000|2022-05-09 03:00:20|191.89|189.59|191.78|189.48|191.97|189.67|191.72|189.42|17
1652065230000|2022-05-09 03:00:30|191.82|189.52|191.86|189.56|191.87|189.57|191.78|189.48|17
1652065240000|2022-05-09 03:00:40|191.82|189.52|191.96|189.66|192.01|189.71|191.82|189.52|15
1652065250000|2022-05-09 03:00:50|191.97|189.67|192.01|189.71|192.01|189.71|191.95|189.65|4
1652065260000|2022-05-09 03:01:00|191.96|189.66|191.98|189.68|192.08|189.78|191.87|189.57|18
1652065270000|2022-05-09 03:01:10|191.99|189.69|191.99|189.69|191.99|189.69|191.8|189.5|19
1652065280000|2022-05-09 03:01:20|192.04|189.74|192.05|189.75|192.08|189.78|191.97|189.67|10
1652065290000|2022-05-09 03:01:30|192.04|189.74|191.96|189.66|192.07|189.77|191.96|189.66|7
1652065300000|2022-05-09 03:01:40|191.97|189.67|191.88|189.58|192|189.7|191.88|189.58|7
1652065310000|2022-05-09 03:01:50|191.89|189.59|191.89|189.59|191.97|189.67|191.84|189.54|11
1652065320000|2022-05-09 03:02:00|191.95|189.65|191.88|189.58|192.02|189.72|191.84|189.54|18
1652065330000|2022-05-09 03:02:10|191.89|189.59|191.84|189.54|191.9|189.6|191.79|189.49|11
1652065340000|2022-05-09 03:02:20|191.87|189.57|191.79|189.49|191.92|189.62|191.79|189.49|9
1652065350000|2022-05-09 03:02:30|191.81|189.51|191.85|189.55|191.85|189.55|191.72|189.42|18
1652065360000|2022-05-09 03:02:40|191.79|189.49|191.73|189.43|191.84|189.54|191.72|189.42|11
1652065370000|2022-05-09 03:02:50|191.68|189.38|191.65|189.35|191.74|189.44|191.63|189.33|16
1652065380000|2022-05-09 03:03:00|191.66|189.36|191.72|189.42|191.75|189.45|191.65|189.35|17
1652065390000|2022-05-09 03:03:10|191.71|189.41|191.65|189.35|191.71|189.41|191.63|189.33|11
1652065400000|2022-05-09 03:03:20|191.63|189.33|191.74|189.44|191.74|189.44|191.58|189.28|9
1652065410000|2022-05-09 03:03:30|191.73|189.43|191.77|189.47|191.77|189.47|191.66|189.36|10
1652065420000|2022-05-09 03:03:40|191.75|189.45|191.72|189.42|191.76|189.46|191.7|189.4|10
1652065430000|2022-05-09 03:03:50|191.74|189.44|191.73|189.43|191.78|189.48|191.72|189.42|7
1652065440000|2022-05-09 03:04:00|191.68|189.38|191.79|189.49|191.83|189.53|191.68|189.38|10
1652065450000|2022-05-09 03:04:10|191.8|189.5|191.83|189.53|191.85|189.55|191.78|189.48|6
1652065460000|2022-05-09 03:04:20|191.86|189.56|191.86|189.56|191.87|189.57|191.86|189.56|3
1652065470000|2022-05-09 03:04:30|191.87|189.57|191.84|189.54|191.87|189.57|191.84|189.54|4
1652065480000|2022-05-09 03:04:40|191.87|189.57|191.89|189.59|191.89|189.59|191.85|189.55|9
1652065490000|2022-05-09 03:04:50|191.9|189.6|191.89|189.59|191.9|189.6|191.86|189.56|10
1652065500000|2022-05-09 03:05:00|191.97|189.67|191.98|189.68|191.99|189.69|191.94|189.64|9
1652065510000|2022-05-09 03:05:10|191.99|189.69|192|189.7|192.01|189.71|191.96|189.66|12
1652065520000|2022-05-09 03:05:20|192.03|189.73|192.15|189.85|192.17|189.87|191.99|189.69|15
1652065530000|2022-05-09 03:05:30|192.22|189.92|192.38|190.08|192.46|190.16|192.22|189.92|15
1652065540000|2022-05-09 03:05:40|192.39|190.09|192.43|190.13|192.43|190.13|192.38|190.08|12
1652065550000|2022-05-09 03:05:50|192.37|190.07|192.43|190.13|192.44|190.14|192.37|190.07|8
1652065560000|2022-05-09 03:06:00|192.39|190.09|192.62|190.32|192.63|190.33|192.38|190.08|18
1652065570000|2022-05-09 03:06:10|192.66|190.36|192.69|190.39|192.69|190.39|192.65|190.35|14
1652065580000|2022-05-09 03:06:20|192.65|190.35|192.63|190.33|192.65|190.35|192.55|190.25|23
1652065590000|2022-05-09 03:06:30|192.59|190.29|192.66|190.36|192.7|190.4|192.59|190.29|18
1652065600000|2022-05-09 03:06:40|192.65|190.35|192.76|190.46|192.76|190.46|192.65|190.35|21
1652065610000|2022-05-09 03:06:50|192.74|190.44|192.64|190.34|192.89|190.59|192.56|190.26|22
1652065620000|2022-05-09 03:07:00|192.63|190.33|192.57|190.27|192.71|190.41|192.57|190.27|14
1652065630000|2022-05-09 03:07:10|192.6|190.3|192.8|190.5|192.8|190.5|192.6|190.3|14
1652065640000|2022-05-09 03:07:20|192.73|190.43|192.66|190.36|192.78|190.48|192.63|190.33|9
1652065650000|2022-05-09 03:07:30|192.67|190.37|192.97|190.67|193.01|190.71|192.59|190.29|22
1652065660000|2022-05-09 03:07:40|192.98|190.68|192.98|190.68|193.05|190.75|192.9|190.6|15
1652065670000|2022-05-09 03:07:50|192.97|190.67|192.98|190.68|193.05|190.75|192.88|190.58|20
1652065680000|2022-05-09 03:08:00|192.99|190.69|193.36|191.06|193.4|191.1|192.98|190.68|22
1652065690000|2022-05-09 03:08:10|193.37|191.07|193.2|190.9|193.43|191.13|193.19|190.89|19
1652065700000|2022-05-09 03:08:20|193.29|190.99|193.25|190.95|193.35|191.05|193.23|190.93|4
1652065710000|2022-05-09 03:08:30|193.2|190.9|193.08|190.78|193.24|190.94|193.03|190.73|18
1652065720000|2022-05-09 03:08:40|193.1|190.8|193.09|190.79|193.1|190.8|193.04|190.74|5
1652065730000|2022-05-09 03:08:50|193.13|190.83|193.12|190.82|193.15|190.85|193.1|190.8|8
1652065740000|2022-05-09 03:09:00|193.11|190.81|193.08|190.78|193.2|190.9|193.07|190.77|13
1652065750000|2022-05-09 03:09:10|193.12|190.82|193.11|190.81|193.12|190.82|193.03|190.73|15
1652065760000|2022-05-09 03:09:20|193.09|190.79|193.2|190.9|193.2|190.9|193.07|190.77|16
1652065770000|2022-05-09 03:09:30|193.25|190.95|193.29|190.99|193.29|190.99|193.23|190.93|5
1652065780000|2022-05-09 03:09:40|193.32|191.02|193.2|190.9|193.32|191.02|193.2|190.9|5
1652065790000|2022-05-09 03:09:50|193.19|190.89|193.19|190.89|193.19|190.89|193.02|190.72|14
1652065800000|2022-05-09 03:10:00|193.2|190.9|193.3|191|193.3|191|193.2|190.9|8
1652065810000|2022-05-09 03:10:10|193.35|191.05|193.34|191.04|193.35|191.05|193.3|191|6
1652065820000|2022-05-09 03:10:20|193.3|191|193.3|191|193.31|191.01|193.3|191|3
1652065830000|2022-05-09 03:10:30|193.31|191.01|193.26|190.96|193.31|191.01|193.2|190.9|3
1652065840000|2022-05-09 03:10:40|193.3|191|193.2|190.9|193.32|191.02|193.2|190.9|4
1652065850000|2022-05-09 03:10:50|193.21|190.91|193.07|190.77|193.22|190.92|193.05|190.75|12
1652065860000|2022-05-09 03:11:00|193.06|190.76|192.89|190.59|193.07|190.77|192.89|190.59|6
1652065870000|2022-05-09 03:11:10|192.9|190.6|193.17|190.87|193.17|190.87|192.9|190.6|13
1652065880000|2022-05-09 03:11:20|193.18|190.88|193.17|190.87|193.18|190.88|193.07|190.77|14
1652065890000|2022-05-09 03:11:30|193.07|190.77|193.18|190.88|193.18|190.88|193.07|190.77|6
1652065900000|2022-05-09 03:11:40|193.2|190.9|193.18|190.88|193.21|190.91|193.18|190.88|3
1652065910000|2022-05-09 03:11:50|193.22|190.92|193.18|190.88|193.22|190.92|193.14|190.84|5
1652065920000|2022-05-09 03:12:00|193.16|190.86|193.41|191.11|193.41|191.11|193.16|190.86|11
1652065930000|2022-05-09 03:12:10|193.45|191.15|193.69|191.39|193.74|191.44|193.41|191.11|29
1652065940000|2022-05-09 03:12:20|193.73|191.43|193.69|191.39|193.91|191.61|193.68|191.38|20
1652065950000|2022-05-09 03:12:30|193.72|191.42|193.73|191.43|193.81|191.51|193.69|191.39|15
1652065960000|2022-05-09 03:12:40|193.71|191.41|193.63|191.33|193.73|191.43|193.58|191.28|16
1652065970000|2022-05-09 03:12:50|193.57|191.27|193.55|191.25|193.57|191.27|193.55|191.25|7
1652065980000|2022-05-09 03:13:00|193.56|191.26|193.63|191.33|193.63|191.33|193.54|191.24|7
1652065990000|2022-05-09 03:13:10|193.59|191.29|193.57|191.27|193.62|191.32|193.56|191.26|9
1652066000000|2022-05-09 03:13:20|193.56|191.26|193.55|191.25|193.58|191.28|193.55|191.25|8
1652066010000|2022-05-09 03:13:30|193.53|191.23|193.39|191.09|193.59|191.29|193.38|191.08|19
1652066020000|2022-05-09 03:13:40|193.48|191.18|193.65|191.35|193.74|191.44|193.47|191.17|20
1652066030000|2022-05-09 03:13:50|193.64|191.34|193.7|191.4|193.76|191.46|193.63|191.33|16
1652066040000|2022-05-09 03:14:00|193.69|191.39|193.7|191.4|193.75|191.45|193.65|191.35|13
1652066050000|2022-05-09 03:14:10|193.72|191.42|193.65|191.35|193.73|191.43|193.63|191.33|13
1652066060000|2022-05-09 03:14:20|193.64|191.34|193.63|191.33|193.67|191.37|193.6|191.3|8
1652066070000|2022-05-09 03:14:30|193.62|191.32|193.55|191.25|193.63|191.33|193.55|191.25|12
1652066080000|2022-05-09 03:14:40|193.56|191.26|193.56|191.26|193.63|191.33|193.52|191.22|13
1652066090000|2022-05-09 03:14:50|193.55|191.25|193.58|191.28|193.58|191.28|193.46|191.16|11
1652066100000|2022-05-09 03:15:00|193.61|191.31|193.77|191.47|193.78|191.48|193.61|191.31|16
1652066110000|2022-05-09 03:15:10|193.76|191.46|193.75|191.45|193.87|191.57|193.71|191.41|18
1652066120000|2022-05-09 03:15:20|193.86|191.56|193.94|191.64|193.94|191.64|193.74|191.44|21
1652066130000|2022-05-09 03:15:30|193.9|191.6|193.79|191.49|193.96|191.66|193.79|191.49|14
1652066140000|2022-05-09 03:15:40|193.8|191.5|193.81|191.51|193.91|191.61|193.78|191.48|11
1652066150000|2022-05-09 03:15:50|193.8|191.5|193.87|191.57|193.88|191.58|193.78|191.48|9
1652066160000|2022-05-09 03:16:00|193.9|191.6|193.77|191.47|193.92|191.62|193.77|191.47|18
1652066170000|2022-05-09 03:16:10|193.83|191.53|193.79|191.49|193.87|191.57|193.77|191.47|14
1652066180000|2022-05-09 03:16:20|193.87|191.57|193.71|191.41|193.87|191.57|193.7|191.4|14
1652066190000|2022-05-09 03:16:30|193.7|191.4|193.78|191.48|193.86|191.56|193.7|191.4|22
1652066200000|2022-05-09 03:16:40|193.8|191.5|193.73|191.43|193.86|191.56|193.66|191.36|16
1652066210000|2022-05-09 03:16:50|193.72|191.42|193.78|191.48|193.86|191.56|193.72|191.42|15
1652066220000|2022-05-09 03:17:00|193.8|191.5|193.89|191.59|193.93|191.63|193.79|191.49|20
1652066230000|2022-05-09 03:17:10|193.9|191.6|194.39|192.09|194.53|192.23|193.9|191.6|22
1652066240000|2022-05-09 03:17:20|194.37|192.07|194.47|192.17|194.49|192.19|194.17|191.87|14
1652066250000|2022-05-09 03:17:30|194.5|192.2|194.35|192.05|194.5|192.2|194.3|192|15
1652066260000|2022-05-09 03:17:40|194.36|192.06|194.6|192.3|194.6|192.3|194.36|192.06|18
1652066270000|2022-05-09 03:17:50|194.63|192.33|194.61|192.31|194.77|192.47|194.61|192.31|21
1652066280000|2022-05-09 03:18:00|194.6|192.3|194.63|192.33|194.63|192.33|194.58|192.28|8
1652066290000|2022-05-09 03:18:10|194.64|192.34|194.72|192.42|194.72|192.42|194.63|192.33|15
1652066300000|2022-05-09 03:18:20|194.71|192.41|194.65|192.35|194.71|192.41|194.64|192.34|7
1652066310000|2022-05-09 03:18:30|194.6|192.3|194.57|192.27|194.67|192.37|194.57|192.27|13
1652066320000|2022-05-09 03:18:40|194.56|192.26|194.4|192.1|194.62|192.32|194.4|192.1|7
1652066330000|2022-05-09 03:18:50|194.47|192.17|194.63|192.33|194.66|192.36|194.44|192.14|24
1652066340000|2022-05-09 03:19:00|194.62|192.32|194.63|192.33|194.64|192.34|194.58|192.28|11
1652066350000|2022-05-09 03:19:10|194.68|192.38|194.73|192.43|194.74|192.44|194.63|192.33|13
1652066360000|2022-05-09 03:19:20|194.72|192.42|194.68|192.38|194.75|192.45|194.66|192.36|12
1652066370000|2022-05-09 03:19:30|194.67|192.37|194.54|192.24|194.68|192.38|194.54|192.24|7
1652066380000|2022-05-09 03:19:40|194.53|192.23|194.47|192.17|194.54|192.24|194.46|192.16|13
1652066390000|2022-05-09 03:19:50|194.49|192.19|194.18|191.88|194.55|192.25|194.1|191.8|21
1652066400000|2022-05-09 03:20:00|194.17|191.87|193.94|191.64|194.17|191.87|193.89|191.59|16
1652066410000|2022-05-09 03:20:10|193.89|191.59|193.82|191.52|193.92|191.62|193.82|191.52|14
1652066420000|2022-05-09 03:20:20|193.81|191.51|193.81|191.51|193.9|191.6|193.81|191.51|4
1652066430000|2022-05-09 03:20:30|193.8|191.5|193.78|191.48|193.8|191.5|193.78|191.48|6
1652066440000|2022-05-09 03:20:40|193.8|191.5|193.8|191.5|193.88|191.58|193.76|191.46|10
1652066450000|2022-05-09 03:20:50|193.81|191.51|193.66|191.36|193.81|191.51|193.66|191.36|12
1652066460000|2022-05-09 03:21:00|193.67|191.37|193.59|191.29|193.67|191.37|193.54|191.24|6
1652066470000|2022-05-09 03:21:10|193.58|191.28|193.55|191.25|193.62|191.32|193.55|191.25|15
1652066480000|2022-05-09 03:21:20|193.59|191.29|194.35|192.05|194.35|192.05|193.57|191.27|26
1652066490000|2022-05-09 03:21:30|194.47|192.17|194.32|192.02|194.49|192.19|194.29|191.99|26
1652066500000|2022-05-09 03:21:40|194.31|192.01|193.99|191.69|194.36|192.06|193.98|191.68|28
1652066510000|2022-05-09 03:21:50|193.94|191.64|193.98|191.68|193.99|191.69|193.94|191.64|10
1652066520000|2022-05-09 03:22:00|194|191.7|193.89|191.59|194|191.7|193.88|191.58|17
1652066530000|2022-05-09 03:22:10|193.92|191.62|193.82|191.52|193.92|191.62|193.82|191.52|5
1652066540000|2022-05-09 03:22:20|193.86|191.56|193.96|191.66|193.97|191.67|193.86|191.56|4
1652066550000|2022-05-09 03:22:30|194.03|191.73|194.07|191.77|194.07|191.77|194.03|191.73|3
1652066560000|2022-05-09 03:22:40|194.02|191.72|194.07|191.77|194.08|191.78|194.01|191.71|9
1652066570000|2022-05-09 03:22:50|194.04|191.74|193.89|191.59|194.08|191.78|193.87|191.57|17
1652066580000|2022-05-09 03:23:00|193.91|191.61|193.83|191.53|193.91|191.61|193.8|191.5|15
1652066590000|2022-05-09 03:23:10|193.84|191.54|193.83|191.53|193.84|191.54|193.78|191.48|16
1652066600000|2022-05-09 03:23:20|193.85|191.55|193.88|191.58|193.9|191.6|193.78|191.48|12
1652066610000|2022-05-09 03:23:30|193.87|191.57|193.86|191.56|193.88|191.58|193.86|191.56|3
1652066620000|2022-05-09 03:23:40|193.88|191.58|193.97|191.67|193.97|191.67|193.84|191.54|10
1652066630000|2022-05-09 03:23:50|193.9|191.6|194.2|191.9|194.35|192.05|193.9|191.6|19
1652066640000|2022-05-09 03:24:00|194.19|191.89|194.2|191.9|194.2|191.9|194.14|191.84|16
1652066650000|2022-05-09 03:24:10|194.21|191.91|194.56|192.26|194.58|192.28|194.16|191.86|25
1652066660000|2022-05-09 03:24:20|194.58|192.28|194.55|192.25|194.6|192.3|194.49|192.19|11
1652066670000|2022-05-09 03:24:30|194.61|192.31|194.57|192.27|194.61|192.31|194.54|192.24|13
1652066680000|2022-05-09 03:24:40|194.58|192.28|194.51|192.21|194.58|192.28|194.5|192.2|11
1652066690000|2022-05-09 03:24:50|194.5|192.2|194.46|192.16|194.5|192.2|194.46|192.16|2
1652066700000|2022-05-09 03:25:00|194.5|192.2|194.49|192.19|194.55|192.25|194.46|192.16|10
1652066710000|2022-05-09 03:25:10|194.53|192.23|194.52|192.22|194.56|192.26|194.48|192.18|11
1652066720000|2022-05-09 03:25:20|194.5|192.2|194.46|192.16|194.5|192.2|194.46|192.16|5
1652066730000|2022-05-09 03:25:30|194.48|192.18|194.46|192.16|194.49|192.19|194.45|192.15|7
1652066740000|2022-05-09 03:25:40|194.42|192.12|194.49|192.19|194.54|192.24|194.42|192.12|6
1652066750000|2022-05-09 03:25:50|194.48|192.18|194.4|192.1|194.54|192.24|194.36|192.06|15
1652066760000|2022-05-09 03:26:00|194.35|192.05|194.18|191.88|194.35|192.05|194.16|191.86|8
1652066770000|2022-05-09 03:26:10|194.17|191.87|193.98|191.68|194.17|191.87|193.98|191.68|9
1652066780000|2022-05-09 03:26:20|193.97|191.67|194.03|191.73|194.04|191.74|193.95|191.65|6
1652066790000|2022-05-09 03:26:30|193.96|191.66|194.07|191.77|194.07|191.77|193.96|191.66|6
1652066800000|2022-05-09 03:26:40|194.08|191.78|193.98|191.68|194.09|191.79|193.98|191.68|5
1652066810000|2022-05-09 03:26:50|193.99|191.69|193.99|191.69|193.99|191.69|193.92|191.62|7
1652066820000|2022-05-09 03:27:00|193.98|191.68|193.98|191.68|193.98|191.68|193.97|191.67|7
1652066830000|2022-05-09 03:27:10|193.95|191.65|193.88|191.58|193.95|191.65|193.88|191.58|4
1652066840000|2022-05-09 03:27:20|193.87|191.57|193.85|191.55|193.87|191.57|193.79|191.49|4
1652066850000|2022-05-09 03:27:30|193.84|191.54|193.88|191.58|193.88|191.58|193.79|191.49|7
1652066860000|2022-05-09 03:27:40|193.92|191.62|193.81|191.51|193.92|191.62|193.8|191.5|7
1652066870000|2022-05-09 03:27:50|193.82|191.52|193.79|191.49|193.83|191.53|193.79|191.49|5
1652066880000|2022-05-09 03:28:00|193.83|191.53|193.73|191.43|193.83|191.53|193.73|191.43|8
1652066890000|2022-05-09 03:28:10|193.74|191.44|193.74|191.44|193.74|191.44|193.73|191.43|5
1652066900000|2022-05-09 03:28:20|193.78|191.48|193.71|191.41|193.85|191.55|193.71|191.41|9
1652066910000|2022-05-09 03:28:30|193.74|191.44|193.75|191.45|193.75|191.45|193.71|191.41|4
1652066920000|2022-05-09 03:28:40|193.73|191.43|193.71|191.41|193.73|191.43|193.66|191.36|6
1652066930000|2022-05-09 03:28:50|193.68|191.38|193.71|191.41|193.71|191.41|193.68|191.38|2
1652066940000|2022-05-09 03:29:00|193.67|191.37|193.64|191.34|193.67|191.37|193.64|191.34|3
1652066950000|2022-05-09 03:29:10|193.63|191.33|193.65|191.35|193.65|191.35|193.62|191.32|6
1652066960000|2022-05-09 03:29:20|193.68|191.38|193.68|191.38|193.71|191.41|193.68|191.38|10
1652066970000|2022-05-09 03:29:30|193.64|191.34|193.58|191.28|193.64|191.34|193.57|191.27|8
1652066980000|2022-05-09 03:29:40|193.6|191.3|193.62|191.32|193.66|191.36|193.56|191.26|14
1652066990000|2022-05-09 03:29:50|193.63|191.33|193.71|191.41|193.71|191.41|193.59|191.29|12
1652067000000|2022-05-09 03:30:00|193.7|191.4|193.69|191.39|193.7|191.4|193.69|191.39|6
1652067010000|2022-05-09 03:30:10|193.7|191.4|193.82|191.52|193.82|191.52|193.65|191.35|11
1652067020000|2022-05-09 03:30:20|193.77|191.47|193.74|191.44|193.77|191.47|193.7|191.4|4
1652067030000|2022-05-09 03:30:30|193.73|191.43|193.8|191.5|193.8|191.5|193.72|191.42|7
1652067040000|2022-05-09 03:30:40|193.81|191.51|193.89|191.59|193.94|191.64|193.81|191.51|13
1652067050000|2022-05-09 03:30:50|193.88|191.58|193.88|191.58|193.89|191.59|193.86|191.56|10
1652067060000|2022-05-09 03:31:00|193.87|191.57|193.87|191.57|193.88|191.58|193.84|191.54|5
1652067070000|2022-05-09 03:31:10|193.88|191.58|193.87|191.57|193.88|191.58|193.72|191.42|13
1652067080000|2022-05-09 03:31:20|193.86|191.56|193.87|191.57|193.94|191.64|193.85|191.55|18
1652067090000|2022-05-09 03:31:30|193.88|191.58|193.89|191.59|193.91|191.61|193.87|191.57|7
1652067100000|2022-05-09 03:31:40|193.88|191.58|193.89|191.59|193.89|191.59|193.88|191.58|4
1652067110000|2022-05-09 03:31:50|193.88|191.58|193.99|191.69|193.99|191.69|193.88|191.58|9
1652067120000|2022-05-09 03:32:00|193.93|191.63|194.08|191.78|194.08|191.78|193.91|191.61|8
1652067130000|2022-05-09 03:32:10|194.07|191.77|194|191.7|194.09|191.79|193.99|191.69|8
1652067140000|2022-05-09 03:32:20|193.99|191.69|193.99|191.69|194.01|191.71|193.98|191.68|9
1652067150000|2022-05-09 03:32:30|193.97|191.67|193.99|191.69|194.09|191.79|193.97|191.67|15
1652067160000|2022-05-09 03:32:40|194|191.7|194.08|191.78|194.09|191.79|194|191.7|4
1652067170000|2022-05-09 03:32:50|194.07|191.77|194.08|191.78|194.09|191.79|194.04|191.74|5
1652067180000|2022-05-09 03:33:00|194.09|191.79|194.18|191.88|194.18|191.88|194.08|191.78|6
1652067190000|2022-05-09 03:33:10|194.19|191.89|194.47|192.17|194.49|192.19|194.19|191.89|10
1652067200000|2022-05-09 03:33:20|194.45|192.15|194.39|192.09|194.47|192.17|194.38|192.08|16
1652067210000|2022-05-09 03:33:30|194.38|192.08|194.27|191.97|194.41|192.11|194.22|191.92|15
1652067220000|2022-05-09 03:33:40|194.31|192.01|194.31|192.01|194.37|192.07|194.09|191.79|18
1652067230000|2022-05-09 03:33:50|194.3|192|194.15|191.85|194.3|192|194.12|191.82|14
1652067240000|2022-05-09 03:34:00|194.18|191.88|194.48|192.18|194.48|192.18|194.13|191.83|16
1652067250000|2022-05-09 03:34:10|194.44|192.14|194.37|192.07|194.53|192.23|194.33|192.03|19
1652067260000|2022-05-09 03:34:20|194.36|192.06|194.37|192.07|194.39|192.09|194.19|191.89|10
1652067270000|2022-05-09 03:34:30|194.35|192.05|194.53|192.23|194.55|192.25|194.35|192.05|21
1652067280000|2022-05-09 03:34:40|194.55|192.25|194.52|192.22|194.56|192.26|194.52|192.22|7
1652067290000|2022-05-09 03:34:50|194.49|192.19|194.53|192.23|194.54|192.24|194.49|192.19|7
1652067300000|2022-05-09 03:35:00|194.52|192.22|194.45|192.15|194.54|192.24|194.45|192.15|16
1652067310000|2022-05-09 03:35:10|194.44|192.14|194.44|192.14|194.49|192.19|194.39|192.09|13
1652067320000|2022-05-09 03:35:20|194.43|192.13|194.28|191.98|194.43|192.13|194.28|191.98|8
1652067330000|2022-05-09 03:35:30|194.3|192|194.28|191.98|194.3|192|194.28|191.98|2
1652067340000|2022-05-09 03:35:40|194.26|191.96|194.19|191.89|194.26|191.96|194.19|191.89|2
1652067350000|2022-05-09 03:35:50|194.21|191.91|194.37|192.07|194.37|192.07|194.21|191.91|8
1652067360000|2022-05-09 03:36:00|194.38|192.08|194.37|192.07|194.38|192.08|194.36|192.06|4
1652067370000|2022-05-09 03:36:10|194.4|192.1|194.38|192.08|194.4|192.1|194.36|192.06|5
1652067380000|2022-05-09 03:36:20|194.43|192.13|194.37|192.07|194.45|192.15|194.37|192.07|8
1652067390000|2022-05-09 03:36:30|194.35|192.05|194.5|192.2|194.5|192.2|194.35|192.05|12
1652067400000|2022-05-09 03:36:40|194.51|192.21|194.5|192.2|194.59|192.29|194.47|192.17|13
1652067410000|2022-05-09 03:36:50|194.49|192.19|194.43|192.13|194.53|192.23|194.43|192.13|17
1652067420000|2022-05-09 03:37:00|194.49|192.19|194.53|192.23|194.53|192.23|194.46|192.16|9
1652067430000|2022-05-09 03:37:10|194.54|192.24|194.46|192.16|194.55|192.25|194.46|192.16|11
1652067440000|2022-05-09 03:37:20|194.49|192.19|194.46|192.16|194.49|192.19|194.45|192.15|8
1652067450000|2022-05-09 03:37:30|194.45|192.15|194.46|192.16|194.49|192.19|194.45|192.15|7
1652067460000|2022-05-09 03:37:40|194.45|192.15|194.45|192.15|194.46|192.16|194.45|192.15|3
1652067470000|2022-05-09 03:37:50|194.49|192.19|194.43|192.13|194.49|192.19|194.43|192.13|3
1652067480000|2022-05-09 03:38:00|194.42|192.12|194.36|192.06|194.43|192.13|194.36|192.06|10
1652067490000|2022-05-09 03:38:10|194.35|192.05|194.28|191.98|194.38|192.08|194.28|191.98|7
1652067500000|2022-05-09 03:38:20|194.33|192.03|194.43|192.13|194.48|192.18|194.33|192.03|9
1652067510000|2022-05-09 03:38:30|194.44|192.14|194.33|192.03|194.44|192.14|194.33|192.03|9
1652067520000|2022-05-09 03:38:40|194.28|191.98|194.18|191.88|194.28|191.98|194.12|191.82|9
1652067530000|2022-05-09 03:38:50|194.19|191.89|194.18|191.88|194.19|191.89|194.18|191.88|2
1652067540000|2022-05-09 03:39:00|194.16|191.86|194.09|191.79|194.19|191.89|194.09|191.79|5
1652067550000|2022-05-09 03:39:10|194.12|191.82|194.09|191.79|194.12|191.82|194.09|191.79|3
1652067560000|2022-05-09 03:39:20|194.08|191.78|194.03|191.73|194.08|191.78|194.02|191.72|5
1652067570000|2022-05-09 03:39:30|194.1|191.8|194.08|191.78|194.1|191.8|194.03|191.73|5
1652067580000|2022-05-09 03:39:40|194.09|191.79|194.07|191.77|194.17|191.87|194.06|191.76|11
1652067590000|2022-05-09 03:39:50|194.08|191.78|194|191.7|194.08|191.78|194|191.7|3
1652067600000|2022-05-09 03:40:00|194.01|191.71|194.08|191.78|194.18|191.88|194.01|191.71|11
1652067620000|2022-05-09 03:40:20|194.06|191.76|194.01|191.71|194.07|191.77|194.01|191.71|3
1652067630000|2022-05-09 03:40:30|193.96|191.66|194|191.7|194.06|191.76|193.95|191.65|11
1652067640000|2022-05-09 03:40:40|193.99|191.69|194.09|191.79|194.12|191.82|193.99|191.69|9
1652067650000|2022-05-09 03:40:50|194.08|191.78|194.09|191.79|194.09|191.79|194.08|191.78|2
1652067660000|2022-05-09 03:41:00|194.11|191.81|194.09|191.79|194.11|191.81|194.09|191.79|2
1652067680000|2022-05-09 03:41:20|194.08|191.78|194.09|191.79|194.09|191.79|194.08|191.78|2
1652067690000|2022-05-09 03:41:30|194.08|191.78|194.18|191.88|194.18|191.88|194.08|191.78|9
1652067700000|2022-05-09 03:41:40|194.19|191.89|194.18|191.88|194.19|191.89|194.18|191.88|2
1652067710000|2022-05-09 03:41:50|194.17|191.87|194|191.7|194.17|191.87|194|191.7|6
1652067720000|2022-05-09 03:42:00|194.04|191.74|194|191.7|194.04|191.74|194|191.7|3
1652067740000|2022-05-09 03:42:20|193.95|191.65|193.98|191.68|193.98|191.68|193.95|191.65|2
1652067750000|2022-05-09 03:42:30|194.02|191.72|193.98|191.68|194.02|191.72|193.98|191.68|5
1652067760000|2022-05-09 03:42:40|193.97|191.67|193.98|191.68|193.98|191.68|193.97|191.67|2
1652067770000|2022-05-09 03:42:50|194|191.7|193.98|191.68|194|191.7|193.89|191.59|6
1652067780000|2022-05-09 03:43:00|194.01|191.71|193.96|191.66|194.01|191.71|193.95|191.65|4
1652067790000|2022-05-09 03:43:10|193.97|191.67|193.99|191.69|193.99|191.69|193.97|191.67|2
1652067800000|2022-05-09 03:43:20|193.97|191.67|193.89|191.59|193.97|191.67|193.89|191.59|2
1652067810000|2022-05-09 03:43:30|193.98|191.68|193.89|191.59|193.98|191.68|193.89|191.59|4
1652067820000|2022-05-09 03:43:40|193.88|191.58|193.83|191.53|193.9|191.6|193.81|191.51|10
1652067830000|2022-05-09 03:43:50|193.81|191.51|193.72|191.42|193.82|191.52|193.72|191.42|10
1652067840000|2022-05-09 03:44:00|193.71|191.41|193.72|191.42|193.72|191.42|193.6|191.3|11
1652067850000|2022-05-09 03:44:10|193.73|191.43|193.82|191.52|193.82|191.52|193.72|191.42|13
1652067860000|2022-05-09 03:44:20|193.83|191.53|193.83|191.53|193.89|191.59|193.82|191.52|11
1652067870000|2022-05-09 03:44:30|193.8|191.5|193.9|191.6|193.91|191.61|193.8|191.5|8
1652067880000|2022-05-09 03:44:40|193.91|191.61|193.9|191.6|193.91|191.61|193.87|191.57|7
1652067890000|2022-05-09 03:44:50|193.91|191.61|193.91|191.61|193.91|191.61|193.91|191.61|1
1652067900000|2022-05-09 03:45:00|193.92|191.62|193.89|191.59|193.92|191.62|193.88|191.58|5
1652067910000|2022-05-09 03:45:10|193.88|191.58|193.8|191.5|193.88|191.58|193.8|191.5|13
1652067920000|2022-05-09 03:45:20|193.79|191.49|193.75|191.45|193.79|191.49|193.74|191.44|11
1652067940000|2022-05-09 03:45:40|193.76|191.46|193.66|191.36|193.81|191.51|193.66|191.36|12
1652067950000|2022-05-09 03:45:50|193.65|191.35|193.65|191.35|193.65|191.35|193.64|191.34|3
1652067960000|2022-05-09 03:46:00|193.64|191.34|193.69|191.39|193.69|191.39|193.63|191.33|12
1652067970000|2022-05-09 03:46:10|193.68|191.38|193.6|191.3|193.68|191.38|193.58|191.28|13
1652067980000|2022-05-09 03:46:20|193.61|191.31|193.64|191.34|193.64|191.34|193.6|191.3|7
1652067990000|2022-05-09 03:46:30|193.63|191.33|193.63|191.33|193.63|191.33|193.62|191.32|3
1652068000000|2022-05-09 03:46:40|193.61|191.31|193.59|191.29|193.62|191.32|193.59|191.29|5
1652068010000|2022-05-09 03:46:50|193.6|191.3|193.52|191.22|193.61|191.31|193.52|191.22|12
1652068020000|2022-05-09 03:47:00|193.54|191.24|193.52|191.22|193.55|191.25|193.52|191.22|7
1652068030000|2022-05-09 03:47:10|193.53|191.23|193.53|191.23|193.55|191.25|193.53|191.23|5
1652068040000|2022-05-09 03:47:20|193.54|191.24|193.59|191.29|193.59|191.29|193.53|191.23|7
1652068050000|2022-05-09 03:47:30|193.58|191.28|193.6|191.3|193.61|191.31|193.54|191.24|6
1652068060000|2022-05-09 03:47:40|193.61|191.31|193.66|191.36|193.69|191.39|193.6|191.3|11
1652068070000|2022-05-09 03:47:50|193.67|191.37|193.65|191.35|193.67|191.37|193.61|191.31|5
1652068080000|2022-05-09 03:48:00|193.7|191.4|193.71|191.41|193.74|191.44|193.7|191.4|8
1652068090000|2022-05-09 03:48:10|193.72|191.42|193.68|191.38|193.73|191.43|193.67|191.37|7
1652068100000|2022-05-09 03:48:20|193.72|191.42|193.81|191.51|193.81|191.51|193.71|191.41|8
1652068110000|2022-05-09 03:48:30|193.82|191.52|193.79|191.49|193.9|191.6|193.79|191.49|13
1652068120000|2022-05-09 03:48:40|193.81|191.51|193.73|191.43|193.83|191.53|193.7|191.4|11
1652068130000|2022-05-09 03:48:50|193.72|191.42|193.73|191.43|193.77|191.47|193.71|191.41|8
1652068140000|2022-05-09 03:49:00|193.72|191.42|193.8|191.5|193.8|191.5|193.71|191.41|12
1652068150000|2022-05-09 03:49:10|193.82|191.52|193.89|191.59|193.89|191.59|193.81|191.51|8
1652068160000|2022-05-09 03:49:20|193.87|191.57|193.89|191.59|193.9|191.6|193.87|191.57|5
1652068170000|2022-05-09 03:49:30|193.96|191.66|193.97|191.67|193.98|191.68|193.87|191.57|9
1652068180000|2022-05-09 03:49:40|194|191.7|193.99|191.69|194|191.7|193.96|191.66|4
1652068190000|2022-05-09 03:49:50|193.98|191.68|194.02|191.72|194.02|191.72|193.96|191.66|4
1652068200000|2022-05-09 03:50:00|194.03|191.73|194.06|191.76|194.08|191.78|193.99|191.69|8
1652068210000|2022-05-09 03:50:10|193.99|191.69|193.98|191.68|193.99|191.69|193.98|191.68|2
1652068220000|2022-05-09 03:50:20|193.93|191.63|193.89|191.59|194|191.7|193.87|191.57|8
1652068230000|2022-05-09 03:50:30|193.88|191.58|193.88|191.58|193.88|191.58|193.88|191.58|1
1652068240000|2022-05-09 03:50:40|193.89|191.59|193.89|191.59|193.89|191.59|193.88|191.58|3
1652068250000|2022-05-09 03:50:50|193.8|191.5|193.89|191.59|193.9|191.6|193.79|191.49|15
1652068260000|2022-05-09 03:51:00|193.9|191.6|193.99|191.69|193.99|191.69|193.89|191.59|6
1652068270000|2022-05-09 03:51:10|194.03|191.73|194.07|191.77|194.08|191.78|194.03|191.73|8
1652068280000|2022-05-09 03:51:20|194.08|191.78|194.14|191.84|194.26|191.96|194.08|191.78|14
1652068290000|2022-05-09 03:51:30|194.16|191.86|194.18|191.88|194.19|191.89|194.16|191.86|4
1652068300000|2022-05-09 03:51:40|194.19|191.89|194.37|192.07|194.38|192.08|194.14|191.84|15
1652068310000|2022-05-09 03:51:50|194.38|192.08|194.52|192.22|194.52|192.22|194.37|192.07|11
1652068320000|2022-05-09 03:52:00|194.5|192.2|194.48|192.18|194.57|192.27|194.47|192.17|12
1652068330000|2022-05-09 03:52:10|194.47|192.17|194.44|192.14|194.47|192.17|194.37|192.07|12
1652068340000|2022-05-09 03:52:20|194.45|192.15|194.2|191.9|194.45|192.15|194.17|191.87|11
1652068350000|2022-05-09 03:52:30|194.18|191.88|194.18|191.88|194.19|191.89|194.17|191.87|5
1652068360000|2022-05-09 03:52:40|194.19|191.89|194.18|191.88|194.19|191.89|194.13|191.83|8
1652068370000|2022-05-09 03:52:50|194.19|191.89|194.19|191.89|194.19|191.89|194.19|191.89|1
1652068380000|2022-05-09 03:53:00|194.18|191.88|194.17|191.87|194.19|191.89|194.17|191.87|3
1652068390000|2022-05-09 03:53:10|194.1|191.8|194.3|192|194.36|192.06|194.1|191.8|8
1652068410000|2022-05-09 03:53:30|194.36|192.06|194.37|192.07|194.37|192.07|194.36|192.06|4
1652068420000|2022-05-09 03:53:40|194.36|192.06|194.36|192.06|194.36|192.06|194.36|192.06|1
1652068430000|2022-05-09 03:53:50|194.37|192.07|194.37|192.07|194.37|192.07|194.37|192.07|1
1652068440000|2022-05-09 03:54:00|194.36|192.06|194.35|192.05|194.37|192.07|194.15|191.85|10
1652068450000|2022-05-09 03:54:10|194.28|191.98|194.35|192.05|194.37|192.07|194.28|191.98|5
1652068460000|2022-05-09 03:54:20|194.2|191.9|194.18|191.88|194.21|191.91|194.18|191.88|3
1652068470000|2022-05-09 03:54:30|194.12|191.82|194.12|191.82|194.12|191.82|194.09|191.79|6
1652068480000|2022-05-09 03:54:40|194.13|191.83|194.14|191.84|194.14|191.84|194.13|191.83|4
1652068490000|2022-05-09 03:54:50|194.13|191.83|194.13|191.83|194.14|191.84|194.1|191.8|7
1652068500000|2022-05-09 03:55:00|194.14|191.84|194.13|191.83|194.14|191.84|194.1|191.8|6
1652068510000|2022-05-09 03:55:10|194.14|191.84|194.08|191.78|194.14|191.84|194.08|191.78|4
1652068520000|2022-05-09 03:55:20|194.05|191.75|194.08|191.78|194.08|191.78|194.05|191.75|2
1652068530000|2022-05-09 03:55:30|194.04|191.74|194.04|191.74|194.08|191.78|194.04|191.74|3
1652068540000|2022-05-09 03:55:40|193.97|191.67|193.99|191.69|194.06|191.76|193.96|191.66|6
1652068550000|2022-05-09 03:55:50|193.96|191.66|193.96|191.66|194.02|191.72|193.96|191.66|8
1652068560000|2022-05-09 03:56:00|194.03|191.73|194.04|191.74|194.04|191.74|193.99|191.69|5
1652068570000|2022-05-09 03:56:10|194.05|191.75|194.09|191.79|194.09|191.79|194.02|191.72|5
1652068580000|2022-05-09 03:56:20|194.07|191.77|194.05|191.75|194.09|191.79|194.05|191.75|3
1652068590000|2022-05-09 03:56:30|194.09|191.79|194.1|191.8|194.1|191.8|194.06|191.76|8
1652068600000|2022-05-09 03:56:40|194.08|191.78|194.19|191.89|194.19|191.89|194.08|191.78|7
1652068610000|2022-05-09 03:56:50|194.17|191.87|194.18|191.88|194.19|191.89|194.17|191.87|3
1652068620000|2022-05-09 03:57:00|194.19|191.89|194.08|191.78|194.19|191.89|194.06|191.76|7
1652068630000|2022-05-09 03:57:10|194.04|191.74|194.08|191.78|194.1|191.8|194.04|191.74|4
1652068640000|2022-05-09 03:57:20|194.09|191.79|194.08|191.78|194.09|191.79|194.08|191.78|2
1652068650000|2022-05-09 03:57:30|194.06|191.76|194.11|191.81|194.11|191.81|194.05|191.75|9
1652068660000|2022-05-09 03:57:40|194.09|191.79|193.99|191.69|194.11|191.81|193.99|191.69|7
1652068670000|2022-05-09 03:57:50|194|191.7|193.98|191.68|194|191.7|193.97|191.67|4
1652068680000|2022-05-09 03:58:00|193.96|191.66|193.88|191.58|193.98|191.68|193.88|191.58|6
1652068690000|2022-05-09 03:58:10|193.89|191.59|193.74|191.44|193.89|191.59|193.74|191.44|5
1652068700000|2022-05-09 03:58:20|193.73|191.43|193.71|191.41|193.75|191.45|193.71|191.41|9
1652068710000|2022-05-09 03:58:30|193.72|191.42|193.7|191.4|193.72|191.42|193.7|191.4|7
1652068720000|2022-05-09 03:58:40|193.69|191.39|193.63|191.33|193.69|191.39|193.61|191.31|14
1652068730000|2022-05-09 03:58:50|193.64|191.34|193.75|191.45|193.75|191.45|193.59|191.29|10
1652068740000|2022-05-09 03:59:00|193.71|191.41|193.71|191.41|193.72|191.42|193.67|191.37|4
1652068750000|2022-05-09 03:59:10|193.72|191.42|193.65|191.35|193.72|191.42|193.65|191.35|7
1652068760000|2022-05-09 03:59:20|193.63|191.33|193.65|191.35|193.67|191.37|193.63|191.33|14
1652068770000|2022-05-09 03:59:30|193.64|191.34|193.64|191.34|193.64|191.34|193.62|191.32|3
1652068780000|2022-05-09 03:59:40|193.65|191.35|193.66|191.36|193.67|191.37|193.65|191.35|6
1652068790000|2022-05-09 03:59:50|193.65|191.35|193.64|191.34|193.66|191.36|193.64|191.34|3
1652068800000|2022-05-09 04:00:00|193.63|191.33|193.75|191.45|193.75|191.45|193.63|191.33|9
1652068820000|2022-05-09 04:00:20|193.76|191.46|193.74|191.44|193.81|191.51|193.74|191.44|12
1652068830000|2022-05-09 04:00:30|193.76|191.46|193.66|191.36|193.76|191.46|193.66|191.36|2
1652068840000|2022-05-09 04:00:40|193.71|191.41|193.66|191.36|193.71|191.41|193.65|191.35|5
1652068850000|2022-05-09 04:00:50|193.71|191.41|193.76|191.46|193.76|191.46|193.71|191.41|5
1652068860000|2022-05-09 04:01:00|193.73|191.43|193.67|191.37|193.73|191.43|193.67|191.37|4
1652068870000|2022-05-09 04:01:10|193.66|191.36|193.66|191.36|193.67|191.37|193.64|191.34|8
1652068880000|2022-05-09 04:01:20|193.61|191.31|193.72|191.42|193.72|191.42|193.61|191.31|6
1652068890000|2022-05-09 04:01:30|193.71|191.41|193.71|191.41|193.72|191.42|193.71|191.41|3
1652068900000|2022-05-09 04:01:40|193.74|191.44|193.71|191.41|193.76|191.46|193.71|191.41|6
1652068910000|2022-05-09 04:01:50|193.72|191.42|193.73|191.43|193.74|191.44|193.71|191.41|5
1652068920000|2022-05-09 04:02:00|193.75|191.45|193.66|191.36|193.75|191.45|193.6|191.3|9
1652068930000|2022-05-09 04:02:10|193.7|191.4|193.65|191.35|193.7|191.4|193.59|191.29|9
1652068940000|2022-05-09 04:02:20|193.66|191.36|193.71|191.41|193.74|191.44|193.65|191.35|10
1652068950000|2022-05-09 04:02:30|193.72|191.42|193.72|191.42|193.75|191.45|193.72|191.42|4
1652068960000|2022-05-09 04:02:40|193.71|191.41|193.67|191.37|193.71|191.41|193.66|191.36|8
1652068970000|2022-05-09 04:02:50|193.66|191.36|193.67|191.37|193.7|191.4|193.66|191.36|7
1652068980000|2022-05-09 04:03:00|193.66|191.36|193.66|191.36|193.66|191.36|193.66|191.36|1
1652068990000|2022-05-09 04:03:10|193.65|191.35|193.65|191.35|193.69|191.39|193.65|191.35|5
1652069000000|2022-05-09 04:03:20|193.66|191.36|193.72|191.42|193.76|191.46|193.64|191.34|11
1652069010000|2022-05-09 04:03:30|193.71|191.41|193.39|191.09|193.71|191.41|193.33|191.03|21
1652069020000|2022-05-09 04:03:40|193.4|191.1|193.42|191.12|193.47|191.17|193.38|191.08|18
1652069030000|2022-05-09 04:03:50|193.31|191.01|193.19|190.89|193.36|191.06|193.16|190.86|11
1652069040000|2022-05-09 04:04:00|193.24|190.94|193.45|191.15|193.47|191.17|193.24|190.94|14
1652069050000|2022-05-09 04:04:10|193.44|191.14|193.47|191.17|193.47|191.17|193.36|191.06|17
1652069060000|2022-05-09 04:04:20|193.48|191.18|193.46|191.16|193.52|191.22|193.45|191.15|8
1652069070000|2022-05-09 04:04:30|193.44|191.14|193.38|191.08|193.47|191.17|193.37|191.07|7
1652069080000|2022-05-09 04:04:40|193.41|191.11|193.36|191.06|193.41|191.11|193.36|191.06|3
1652069090000|2022-05-09 04:04:50|193.37|191.07|193.42|191.12|193.43|191.13|193.35|191.05|11
1652069100000|2022-05-09 04:05:00|193.43|191.13|193.35|191.05|193.43|191.13|193.35|191.05|10
1652069120000|2022-05-09 04:05:20|193.36|191.06|193.41|191.11|193.42|191.12|193.35|191.05|4
1652069130000|2022-05-09 04:05:30|193.44|191.14|193.35|191.05|193.44|191.14|193.35|191.05|7
1652069140000|2022-05-09 04:05:40|193.36|191.06|193.41|191.11|193.41|191.11|193.34|191.04|8
1652069150000|2022-05-09 04:05:50|193.4|191.1|193.42|191.12|193.42|191.12|193.39|191.09|7
1652069160000|2022-05-09 04:06:00|193.43|191.13|193.42|191.12|193.44|191.14|193.42|191.12|3
1652069170000|2022-05-09 04:06:10|193.41|191.11|193.56|191.26|193.56|191.26|193.41|191.11|17
1652069180000|2022-05-09 04:06:20|193.57|191.27|193.71|191.41|193.76|191.46|193.56|191.26|19
1652069190000|2022-05-09 04:06:30|193.72|191.42|193.77|191.47|193.83|191.53|193.72|191.42|22
1652069200000|2022-05-09 04:06:40|193.78|191.48|193.86|191.56|193.87|191.57|193.78|191.48|12
1652069210000|2022-05-09 04:06:50|193.87|191.57|193.88|191.58|193.88|191.58|193.85|191.55|5
1652069220000|2022-05-09 04:07:00|193.87|191.57|193.88|191.58|193.88|191.58|193.84|191.54|6
1652069230000|2022-05-09 04:07:10|193.87|191.57|194.01|191.71|194.01|191.71|193.87|191.57|15
1652069240000|2022-05-09 04:07:20|194.05|191.75|194|191.7|194.14|191.84|194|191.7|17
1652069250000|2022-05-09 04:07:30|193.98|191.68|194|191.7|194|191.7|193.98|191.68|2
1652069260000|2022-05-09 04:07:40|194.01|191.71|193.96|191.66|194.09|191.79|193.96|191.66|16
1652069270000|2022-05-09 04:07:50|194|191.7|193.88|191.58|194|191.7|193.76|191.46|24
1652069280000|2022-05-09 04:08:00|193.9|191.6|193.84|191.54|193.9|191.6|193.84|191.54|13
1652069290000|2022-05-09 04:08:10|193.82|191.52|193.8|191.5|193.92|191.62|193.79|191.49|18
1652069300000|2022-05-09 04:08:20|193.81|191.51|193.73|191.43|193.81|191.51|193.72|191.42|6
1652069310000|2022-05-09 04:08:30|193.71|191.41|193.48|191.18|193.71|191.41|193.47|191.17|16
1652069320000|2022-05-09 04:08:40|193.49|191.19|193.5|191.2|193.51|191.21|193.47|191.17|16
1652069330000|2022-05-09 04:08:50|193.51|191.21|193.57|191.27|193.59|191.29|193.49|191.19|12
1652069340000|2022-05-09 04:09:00|193.56|191.26|193.58|191.28|193.58|191.28|193.56|191.26|5
1652069350000|2022-05-09 04:09:10|193.59|191.29|193.67|191.37|193.67|191.37|193.57|191.27|11
1652069360000|2022-05-09 04:09:20|193.7|191.4|193.76|191.46|193.76|191.46|193.7|191.4|9
1652069370000|2022-05-09 04:09:30|193.72|191.42|193.72|191.42|193.73|191.43|193.72|191.42|5
1652069380000|2022-05-09 04:09:40|193.69|191.39|193.8|191.5|193.8|191.5|193.69|191.39|9
1652069390000|2022-05-09 04:09:50|193.81|191.51|193.82|191.52|193.82|191.52|193.8|191.5|10
1652069400000|2022-05-09 04:10:00|193.83|191.53|193.91|191.61|193.93|191.63|193.82|191.52|12
1652069410000|2022-05-09 04:10:10|193.9|191.6|193.9|191.6|193.97|191.67|193.88|191.58|13
1652069420000|2022-05-09 04:10:20|193.91|191.61|193.9|191.6|193.98|191.68|193.88|191.58|13
1652069430000|2022-05-09 04:10:30|193.89|191.59|194.02|191.72|194.02|191.72|193.89|191.59|8
1652069440000|2022-05-09 04:10:40|194.03|191.73|193.99|191.69|194.05|191.75|193.98|191.68|9
1652069450000|2022-05-09 04:10:50|193.98|191.68|193.98|191.68|194.04|191.74|193.95|191.65|11
1652069460000|2022-05-09 04:11:00|193.99|191.69|193.97|191.67|193.99|191.69|193.97|191.67|5
1652069470000|2022-05-09 04:11:10|193.93|191.63|193.94|191.64|193.95|191.65|193.93|191.63|4
1652069480000|2022-05-09 04:11:20|193.95|191.65|194.44|192.14|194.44|192.14|193.95|191.65|16
1652069490000|2022-05-09 04:11:30|194.39|192.09|194.39|192.09|194.44|192.14|194.3|192|14
1652069500000|2022-05-09 04:11:40|194.43|192.13|194.47|192.17|194.47|192.17|194.43|192.13|6
1652069510000|2022-05-09 04:11:50|194.46|192.16|194.54|192.24|194.55|192.25|194.46|192.16|12
1652069520000|2022-05-09 04:12:00|194.58|192.28|194.48|192.18|194.67|192.37|194.48|192.18|17
1652069530000|2022-05-09 04:12:10|194.47|192.17|194.47|192.17|194.54|192.24|194.47|192.17|10
1652069540000|2022-05-09 04:12:20|194.45|192.15|194.47|192.17|194.51|192.21|194.45|192.15|10
1652069550000|2022-05-09 04:12:30|194.52|192.22|194.58|192.28|194.62|192.32|194.52|192.22|14
1652069560000|2022-05-09 04:12:40|194.62|192.32|194.63|192.33|194.65|192.35|194.58|192.28|16
1652069570000|2022-05-09 04:12:50|194.64|192.34|194.63|192.33|194.65|192.35|194.62|192.32|18
1652069580000|2022-05-09 04:13:00|194.62|192.32|194.63|192.33|194.69|192.39|194.56|192.26|17
1652069590000|2022-05-09 04:13:10|194.65|192.35|194.63|192.33|194.66|192.36|194.63|192.33|5
1652069600000|2022-05-09 04:13:20|194.62|192.32|194.62|192.32|194.65|192.35|194.61|192.31|11
1652069610000|2022-05-09 04:13:30|194.63|192.33|194.72|192.42|194.72|192.42|194.62|192.32|11
1652069620000|2022-05-09 04:13:40|194.7|192.4|194.67|192.37|194.73|192.43|194.65|192.35|8
1652069630000|2022-05-09 04:13:50|194.59|192.29|194.74|192.44|194.74|192.44|194.59|192.29|7
1652069640000|2022-05-09 04:14:00|194.72|192.42|194.78|192.48|194.86|192.56|194.7|192.4|13
1652069650000|2022-05-09 04:14:10|194.79|192.49|194.88|192.58|194.89|192.59|194.78|192.48|17
1652069660000|2022-05-09 04:14:20|194.83|192.53|194.95|192.65|194.95|192.65|194.8|192.5|12
1652069670000|2022-05-09 04:14:30|194.93|192.63|194.9|192.6|194.93|192.63|194.79|192.49|10
1652069680000|2022-05-09 04:14:40|194.96|192.66|194.89|192.59|195|192.7|194.89|192.59|12
1652069690000|2022-05-09 04:14:50|194.9|192.6|194.89|192.59|194.91|192.61|194.87|192.57|5
1652069700000|2022-05-09 04:15:00|194.95|192.65|194.78|192.48|194.96|192.66|194.69|192.39|13
1652069710000|2022-05-09 04:15:10|194.75|192.45|194.67|192.37|194.75|192.45|194.67|192.37|4
1652069720000|2022-05-09 04:15:20|194.66|192.36|194.74|192.44|194.77|192.47|194.66|192.36|8
1652069730000|2022-05-09 04:15:30|194.73|192.43|194.68|192.38|194.73|192.43|194.68|192.38|3
1652069740000|2022-05-09 04:15:40|194.67|192.37|194.58|192.28|194.71|192.41|194.58|192.28|9
1652069750000|2022-05-09 04:15:50|194.66|192.36|194.67|192.37|194.71|192.41|194.58|192.28|12
1652069760000|2022-05-09 04:16:00|194.66|192.36|194.73|192.43|194.78|192.48|194.66|192.36|15
1652069770000|2022-05-09 04:16:10|194.77|192.47|194.72|192.42|194.79|192.49|194.67|192.37|15
1652069780000|2022-05-09 04:16:20|194.78|192.48|194.73|192.43|194.81|192.51|194.73|192.43|11
1652069790000|2022-05-09 04:16:30|194.74|192.44|194.73|192.43|194.87|192.57|194.73|192.43|12
1652069800000|2022-05-09 04:16:40|194.72|192.42|194.66|192.36|194.85|192.55|194.6|192.3|16
1652069810000|2022-05-09 04:16:50|194.67|192.37|194.71|192.41|194.71|192.41|194.67|192.37|3
1652069820000|2022-05-09 04:17:00|194.67|192.37|194.65|192.35|194.73|192.43|194.65|192.35|6
1652069830000|2022-05-09 04:17:10|194.73|192.43|194.73|192.43|194.75|192.45|194.73|192.43|6
1652069840000|2022-05-09 04:17:20|194.74|192.44|194.72|192.42|194.78|192.48|194.68|192.38|9
1652069850000|2022-05-09 04:17:30|194.74|192.44|194.96|192.66|194.97|192.67|194.73|192.43|15
1652069860000|2022-05-09 04:17:40|194.95|192.65|194.89|192.59|194.98|192.68|194.88|192.58|8
1652069870000|2022-05-09 04:17:50|194.88|192.58|194.84|192.54|194.89|192.59|194.8|192.5|8
1652069880000|2022-05-09 04:18:00|194.8|192.5|194.67|192.37|194.85|192.55|194.67|192.37|18
1652069890000|2022-05-09 04:18:10|194.71|192.41|194.65|192.35|194.73|192.43|194.64|192.34|10
1652069900000|2022-05-09 04:18:20|194.67|192.37|194.65|192.35|194.7|192.4|194.64|192.34|11
1652069910000|2022-05-09 04:18:30|194.66|192.36|194.65|192.35|194.67|192.37|194.59|192.29|9
1652069920000|2022-05-09 04:18:40|194.71|192.41|194.58|192.28|194.71|192.41|194.58|192.28|6
1652069930000|2022-05-09 04:18:50|194.61|192.31|194.57|192.27|194.64|192.34|194.56|192.26|9
1652069940000|2022-05-09 04:19:00|194.49|192.19|194.67|192.37|194.67|192.37|194.49|192.19|11
1652069950000|2022-05-09 04:19:10|194.66|192.36|194.76|192.46|194.76|192.46|194.64|192.34|7
1652069970000|2022-05-09 04:19:30|194.73|192.43|194.82|192.52|194.84|192.54|194.73|192.43|9
1652069980000|2022-05-09 04:19:40|194.8|192.5|194.72|192.42|194.8|192.5|194.68|192.38|13
1652069990000|2022-05-09 04:19:50|194.74|192.44|194.78|192.48|194.85|192.55|194.73|192.43|16
1652070000000|2022-05-09 04:20:00|194.79|192.49|194.79|192.49|194.87|192.57|194.79|192.49|8
1652070010000|2022-05-09 04:20:10|194.8|192.5|194.8|192.5|194.86|192.56|194.79|192.49|8
1652070020000|2022-05-09 04:20:20|194.83|192.53|194.68|192.38|194.86|192.56|194.68|192.38|12
1652070030000|2022-05-09 04:20:30|194.67|192.37|194.67|192.37|194.75|192.45|194.67|192.37|5
1652070050000|2022-05-09 04:20:50|194.72|192.42|194.67|192.37|194.73|192.43|194.67|192.37|5
1652070060000|2022-05-09 04:21:00|194.73|192.43|194.74|192.44|194.83|192.53|194.64|192.34|16
1652070070000|2022-05-09 04:21:10|194.73|192.43|194.67|192.37|194.77|192.47|194.67|192.37|7
1652070080000|2022-05-09 04:21:20|194.66|192.36|194.64|192.34|194.67|192.37|194.59|192.29|10
1652070090000|2022-05-09 04:21:30|194.68|192.38|194.67|192.37|194.75|192.45|194.67|192.37|8
1652070100000|2022-05-09 04:21:40|194.66|192.36|194.63|192.33|194.66|192.36|194.63|192.33|8
1652070110000|2022-05-09 04:21:50|194.62|192.32|194.57|192.27|194.62|192.32|194.56|192.26|6
1652070120000|2022-05-09 04:22:00|194.56|192.26|194.56|192.26|194.58|192.28|194.49|192.19|12
1652070130000|2022-05-09 04:22:10|194.57|192.27|194.54|192.24|194.57|192.27|194.5|192.2|6
1652070140000|2022-05-09 04:22:20|194.48|192.18|194.47|192.17|194.52|192.22|194.47|192.17|4
1652070150000|2022-05-09 04:22:30|194.48|192.18|194.45|192.15|194.5|192.2|194.45|192.15|6
1652070160000|2022-05-09 04:22:40|194.47|192.17|194.39|192.09|194.47|192.17|194.39|192.09|12
1652070170000|2022-05-09 04:22:50|194.44|192.14|194.4|192.1|194.44|192.14|194.39|192.09|3
1652070180000|2022-05-09 04:23:00|194.44|192.14|194.39|192.09|194.5|192.2|194.39|192.09|5
1652070190000|2022-05-09 04:23:10|194.5|192.2|194.39|192.09|194.5|192.2|194.39|192.09|4
1652070200000|2022-05-09 04:23:20|194.4|192.1|194.38|192.08|194.4|192.1|194.38|192.08|3
1652070210000|2022-05-09 04:23:30|194.4|192.1|194.39|192.09|194.52|192.22|194.39|192.09|10
1652070220000|2022-05-09 04:23:40|194.47|192.17|194.55|192.25|194.55|192.25|194.47|192.17|2
1652070230000|2022-05-09 04:23:50|194.54|192.24|194.48|192.18|194.54|192.24|194.44|192.14|9
1652070240000|2022-05-09 04:24:00|194.47|192.17|194.46|192.16|194.51|192.21|194.46|192.16|6
1652070250000|2022-05-09 04:24:10|194.49|192.19|194.54|192.24|194.54|192.24|194.41|192.11|10
1652070260000|2022-05-09 04:24:20|194.55|192.25|194.55|192.25|194.56|192.26|194.55|192.25|5
1652070270000|2022-05-09 04:24:30|194.54|192.24|194.62|192.32|194.62|192.32|194.54|192.24|7
1652070280000|2022-05-09 04:24:40|194.64|192.34|194.7|192.4|194.71|192.41|194.64|192.34|4
1652070290000|2022-05-09 04:24:50|194.71|192.41|194.65|192.35|194.75|192.45|194.65|192.35|7
1652070300000|2022-05-09 04:25:00|194.71|192.41|194.63|192.33|194.71|192.41|194.57|192.27|12
1652070310000|2022-05-09 04:25:10|194.62|192.32|194.62|192.32|194.63|192.33|194.51|192.21|9
1652070320000|2022-05-09 04:25:20|194.63|192.33|194.76|192.46|194.76|192.46|194.57|192.27|14
1652070330000|2022-05-09 04:25:30|194.75|192.45|194.88|192.58|194.88|192.58|194.74|192.44|17
1652070340000|2022-05-09 04:25:40|194.97|192.67|194.91|192.61|195.06|192.76|194.87|192.57|17
1652070350000|2022-05-09 04:25:50|194.95|192.65|194.88|192.58|194.95|192.65|194.88|192.58|4
1652070360000|2022-05-09 04:26:00|194.93|192.63|194.92|192.62|194.93|192.63|194.8|192.5|8
1652070370000|2022-05-09 04:26:10|194.82|192.52|194.83|192.53|194.83|192.53|194.77|192.47|9
1652070380000|2022-05-09 04:26:20|194.82|192.52|194.73|192.43|194.82|192.52|194.67|192.37|16
1652070390000|2022-05-09 04:26:30|194.74|192.44|194.75|192.45|194.79|192.49|194.74|192.44|8
1652070400000|2022-05-09 04:26:40|194.79|192.49|194.83|192.53|194.9|192.6|194.77|192.47|7
1652070410000|2022-05-09 04:26:50|194.81|192.51|194.88|192.58|194.88|192.58|194.81|192.51|6
1652070420000|2022-05-09 04:27:00|194.89|192.59|194.89|192.59|194.92|192.62|194.87|192.57|5
1652070430000|2022-05-09 04:27:10|194.92|192.62|195.15|192.85|195.18|192.88|194.91|192.61|9
1652070440000|2022-05-09 04:27:20|195.13|192.83|195.09|192.79|195.28|192.98|195.03|192.73|8
1652070450000|2022-05-09 04:27:30|195.08|192.78|194.98|192.68|195.08|192.78|194.91|192.61|9
1652070460000|2022-05-09 04:27:40|194.96|192.66|194.99|192.69|195.05|192.75|194.96|192.66|5
1652070470000|2022-05-09 04:27:50|195.01|192.71|194.89|192.59|195.07|192.77|194.89|192.59|10
1652070480000|2022-05-09 04:28:00|194.9|192.6|194.84|192.54|194.9|192.6|194.8|192.5|6
1652070490000|2022-05-09 04:28:10|194.86|192.56|194.97|192.67|194.97|192.67|194.86|192.56|8
1652070500000|2022-05-09 04:28:20|194.98|192.68|194.89|192.59|195|192.7|194.89|192.59|6
1652070510000|2022-05-09 04:28:30|194.94|192.64|194.8|192.5|194.95|192.65|194.78|192.48|14
1652070520000|2022-05-09 04:28:40|194.79|192.49|194.79|192.49|194.79|192.49|194.78|192.48|3
1652070540000|2022-05-09 04:29:00|194.87|192.57|194.83|192.53|194.87|192.57|194.83|192.53|2
1652070550000|2022-05-09 04:29:10|194.79|192.49|194.79|192.49|194.79|192.49|194.79|192.49|1
1652070570000|2022-05-09 04:29:30|194.83|192.53|194.8|192.5|194.85|192.55|194.79|192.49|5
1652070580000|2022-05-09 04:29:40|194.84|192.54|194.81|192.51|194.84|192.54|194.81|192.51|2
1652070600000|2022-05-09 04:30:00|194.82|192.52|194.82|192.52|194.83|192.53|194.8|192.5|5
1652070620000|2022-05-09 04:30:20|194.8|192.5|194.97|192.67|194.97|192.67|194.78|192.48|12
1652070630000|2022-05-09 04:30:30|194.96|192.66|194.88|192.58|194.96|192.66|194.88|192.58|3
1652070640000|2022-05-09 04:30:40|194.84|192.54|194.79|192.49|194.84|192.54|194.74|192.44|7
1652070650000|2022-05-09 04:30:50|194.76|192.46|194.68|192.38|194.82|192.52|194.68|192.38|14
1652070660000|2022-05-09 04:31:00|194.67|192.37|194.67|192.37|194.68|192.38|194.67|192.37|3
1652070680000|2022-05-09 04:31:20|194.68|192.38|194.68|192.38|194.68|192.38|194.67|192.37|3
1652070690000|2022-05-09 04:31:30|194.67|192.37|194.67|192.37|194.68|192.38|194.67|192.37|3
1652070700000|2022-05-09 04:31:40|194.68|192.38|194.68|192.38|194.68|192.38|194.68|192.38|1
1652070710000|2022-05-09 04:31:50|194.67|192.37|194.67|192.37|194.67|192.37|194.67|192.37|1
1652070720000|2022-05-09 04:32:00|194.7|192.4|194.75|192.45|194.75|192.45|194.7|192.4|4
1652070730000|2022-05-09 04:32:10|194.73|192.43|194.73|192.43|194.73|192.43|194.73|192.43|1
1652070740000|2022-05-09 04:32:20|194.74|192.44|194.74|192.44|194.74|192.44|194.74|192.44|1
1652070750000|2022-05-09 04:32:30|194.8|192.5|194.8|192.5|194.8|192.5|194.8|192.5|1
1652070760000|2022-05-09 04:32:40|194.79|192.49|194.78|192.48|194.79|192.49|194.76|192.46|4
1652070770000|2022-05-09 04:32:50|194.77|192.47|194.75|192.45|194.78|192.48|194.74|192.44|8
1652070780000|2022-05-09 04:33:00|194.77|192.47|194.77|192.47|194.77|192.47|194.77|192.47|1
1652070790000|2022-05-09 04:33:10|194.74|192.44|194.73|192.43|194.78|192.48|194.73|192.43|6
1652070800000|2022-05-09 04:33:20|194.72|192.42|194.73|192.43|194.79|192.49|194.72|192.42|9
1652070810000|2022-05-09 04:33:30|194.76|192.46|194.66|192.36|194.76|192.46|194.65|192.35|6
1652070820000|2022-05-09 04:33:40|194.67|192.37|194.64|192.34|194.69|192.39|194.64|192.34|7
1652070830000|2022-05-09 04:33:50|194.65|192.35|194.67|192.37|194.77|192.47|194.61|192.31|10
1652070840000|2022-05-09 04:34:00|194.61|192.31|194.58|192.28|194.72|192.42|194.57|192.27|10
1652070850000|2022-05-09 04:34:10|194.6|192.3|194.65|192.35|194.66|192.36|194.6|192.3|9
1652070860000|2022-05-09 04:34:20|194.64|192.34|194.64|192.34|194.65|192.35|194.64|192.34|3
1652070880000|2022-05-09 04:34:40|194.66|192.36|194.68|192.38|194.73|192.43|194.66|192.36|4
1652070890000|2022-05-09 04:34:50|194.73|192.43|194.73|192.43|194.73|192.43|194.73|192.43|1
1652070900000|2022-05-09 04:35:00|194.68|192.38|194.65|192.35|194.75|192.45|194.64|192.34|9
1652070910000|2022-05-09 04:35:10|194.64|192.34|194.65|192.35|194.66|192.36|194.64|192.34|6
1652070920000|2022-05-09 04:35:20|194.59|192.29|194.63|192.33|194.65|192.35|194.54|192.24|13
1652070930000|2022-05-09 04:35:30|194.64|192.34|194.65|192.35|194.65|192.35|194.63|192.33|4
1652070940000|2022-05-09 04:35:40|194.64|192.34|194.64|192.34|194.67|192.37|194.64|192.34|4
1652070950000|2022-05-09 04:35:50|194.65|192.35|194.59|192.29|194.66|192.36|194.59|192.29|3
1652070960000|2022-05-09 04:36:00|194.58|192.28|194.57|192.27|194.65|192.35|194.57|192.27|10
1652070970000|2022-05-09 04:36:10|194.58|192.28|194.8|192.5|194.8|192.5|194.58|192.28|13
1652070980000|2022-05-09 04:36:20|194.81|192.51|194.9|192.6|194.92|192.62|194.81|192.51|9
1652070990000|2022-05-09 04:36:30|194.98|192.68|194.8|192.5|195.03|192.73|194.8|192.5|8
1652071000000|2022-05-09 04:36:40|194.78|192.48|194.81|192.51|194.87|192.57|194.78|192.48|6
1652071010000|2022-05-09 04:36:50|194.79|192.49|194.8|192.5|194.87|192.57|194.73|192.43|12
1652071020000|2022-05-09 04:37:00|194.86|192.56|194.79|192.49|194.86|192.56|194.79|192.49|4
1652071030000|2022-05-09 04:37:10|194.8|192.5|194.75|192.45|194.81|192.51|194.73|192.43|9
1652071040000|2022-05-09 04:37:20|194.74|192.44|194.73|192.43|194.74|192.44|194.67|192.37|8
1652071050000|2022-05-09 04:37:30|194.72|192.42|194.67|192.37|194.72|192.42|194.67|192.37|4
1652071060000|2022-05-09 04:37:40|194.66|192.36|194.66|192.36|194.66|192.36|194.66|192.36|1
1652071070000|2022-05-09 04:37:50|194.73|192.43|194.66|192.36|194.73|192.43|194.66|192.36|3
1652071080000|2022-05-09 04:38:00|194.73|192.43|194.64|192.34|194.73|192.43|194.57|192.27|12
1652071090000|2022-05-09 04:38:10|194.58|192.28|194.65|192.35|194.67|192.37|194.53|192.23|7
1652071100000|2022-05-09 04:38:20|194.64|192.34|194.68|192.38|194.73|192.43|194.63|192.33|8
1652071110000|2022-05-09 04:38:30|194.67|192.37|194.68|192.38|194.68|192.38|194.67|192.37|2
1652071120000|2022-05-09 04:38:40|194.67|192.37|194.67|192.37|194.67|192.37|194.67|192.37|1
1652071130000|2022-05-09 04:38:50|194.66|192.36|194.58|192.28|194.66|192.36|194.58|192.28|8
1652071140000|2022-05-09 04:39:00|194.57|192.27|194.72|192.42|194.72|192.42|194.57|192.27|11
1652071150000|2022-05-09 04:39:10|194.73|192.43|194.73|192.43|194.74|192.44|194.73|192.43|3
1652071160000|2022-05-09 04:39:20|194.72|192.42|194.67|192.37|194.72|192.42|194.6|192.3|6
1652071170000|2022-05-09 04:39:30|194.65|192.35|194.65|192.35|194.69|192.39|194.65|192.35|5
1652071180000|2022-05-09 04:39:40|194.66|192.36|194.67|192.37|194.75|192.45|194.66|192.36|5
1652071190000|2022-05-09 04:39:50|194.66|192.36|194.66|192.36|194.66|192.36|194.66|192.36|1
1652071200000|2022-05-09 04:40:00|194.65|192.35|194.58|192.28|194.65|192.35|194.58|192.28|9
1652071210000|2022-05-09 04:40:10|194.57|192.27|194.58|192.28|194.58|192.28|194.54|192.24|5
1652071220000|2022-05-09 04:40:20|194.57|192.27|194.52|192.22|194.64|192.34|194.49|192.19|16
1652071230000|2022-05-09 04:40:30|194.5|192.2|194.45|192.15|194.53|192.23|194.44|192.14|11
1652071240000|2022-05-09 04:40:40|194.47|192.17|194.48|192.18|194.58|192.28|194.46|192.16|14
1652071250000|2022-05-09 04:40:50|194.41|192.11|194.47|192.17|194.47|192.17|194.41|192.11|2
1652071260000|2022-05-09 04:41:00|194.48|192.18|194.48|192.18|194.52|192.22|194.48|192.18|5
1652071270000|2022-05-09 04:41:10|194.53|192.23|194.47|192.17|194.53|192.23|194.47|192.17|6
1652071280000|2022-05-09 04:41:20|194.52|192.22|194.39|192.09|194.52|192.22|194.39|192.09|7
1652071290000|2022-05-09 04:41:30|194.37|192.07|194.41|192.11|194.41|192.11|194.36|192.06|5
1652071300000|2022-05-09 04:41:40|194.39|192.09|194.45|192.15|194.47|192.17|194.39|192.09|10
1652071310000|2022-05-09 04:41:50|194.44|192.14|194.46|192.16|194.47|192.17|194.44|192.14|7
1652071320000|2022-05-09 04:42:00|194.47|192.17|194.47|192.17|194.54|192.24|194.45|192.15|13
1652071330000|2022-05-09 04:42:10|194.46|192.16|194.48|192.18|194.48|192.18|194.46|192.16|3
1652071340000|2022-05-09 04:42:20|194.47|192.17|194.45|192.15|194.49|192.19|194.41|192.11|8
1652071360000|2022-05-09 04:42:40|194.46|192.16|194.3|192|194.52|192.22|194.3|192|7
1652071370000|2022-05-09 04:42:50|194.38|192.08|194.46|192.16|194.46|192.16|194.38|192.08|4
1652071380000|2022-05-09 04:43:00|194.44|192.14|194.37|192.07|194.49|192.19|194.37|192.07|7
1652071390000|2022-05-09 04:43:10|194.38|192.08|194.47|192.17|194.47|192.17|194.38|192.08|12
1652071400000|2022-05-09 04:43:20|194.41|192.11|194.47|192.17|194.53|192.23|194.41|192.11|4
1652071410000|2022-05-09 04:43:30|194.48|192.18|194.48|192.18|194.53|192.23|194.48|192.18|3
1652071420000|2022-05-09 04:43:40|194.47|192.17|194.61|192.31|194.61|192.31|194.46|192.16|11
1652071430000|2022-05-09 04:43:50|194.62|192.32|194.65|192.35|194.69|192.39|194.61|192.31|10
1652071440000|2022-05-09 04:44:00|194.7|192.4|194.71|192.41|194.72|192.42|194.66|192.36|8
1652071480000|2022-05-09 04:44:40|194.77|192.47|194.65|192.35|194.77|192.47|194.65|192.35|5
1652071490000|2022-05-09 04:44:50|194.64|192.34|194.72|192.42|194.73|192.43|194.64|192.34|11
1652071500000|2022-05-09 04:45:00|194.73|192.43|194.75|192.45|194.84|192.54|194.73|192.43|14
1652071510000|2022-05-09 04:45:10|194.74|192.44|194.66|192.36|194.74|192.44|194.65|192.35|11
1652071520000|2022-05-09 04:45:20|194.64|192.34|194.56|192.26|194.65|192.35|194.55|192.25|12
1652071530000|2022-05-09 04:45:30|194.55|192.25|194.54|192.24|194.56|192.26|194.48|192.18|10
1652071540000|2022-05-09 04:45:40|194.55|192.25|194.46|192.16|194.55|192.25|194.46|192.16|10
1652071550000|2022-05-09 04:45:50|194.49|192.19|194.49|192.19|194.5|192.2|194.46|192.16|9
1652071560000|2022-05-09 04:46:00|194.48|192.18|194.58|192.28|194.58|192.28|194.43|192.13|10
1652071580000|2022-05-09 04:46:20|194.57|192.27|194.68|192.38|194.69|192.39|194.57|192.27|5
1652071590000|2022-05-09 04:46:30|194.71|192.41|194.68|192.38|194.79|192.49|194.68|192.38|12
1652071600000|2022-05-09 04:46:40|194.67|192.37|194.66|192.36|194.71|192.41|194.65|192.35|5
1652071610000|2022-05-09 04:46:50|194.65|192.35|194.66|192.36|194.66|192.36|194.65|192.35|2
1652071620000|2022-05-09 04:47:00|194.65|192.35|194.65|192.35|194.67|192.37|194.6|192.3|9
1652071630000|2022-05-09 04:47:10|194.63|192.33|194.55|192.25|194.65|192.35|194.55|192.25|8
1652071640000|2022-05-09 04:47:20|194.58|192.28|194.55|192.25|194.58|192.28|194.55|192.25|4
1652071650000|2022-05-09 04:47:30|194.56|192.26|194.56|192.26|194.56|192.26|194.56|192.26|1
1652071660000|2022-05-09 04:47:40|194.55|192.25|194.67|192.37|194.7|192.4|194.55|192.25|11
1652071670000|2022-05-09 04:47:50|194.74|192.44|194.64|192.34|194.74|192.44|194.64|192.34|8
1652071680000|2022-05-09 04:48:00|194.65|192.35|194.65|192.35|194.71|192.41|194.65|192.35|7
1652071690000|2022-05-09 04:48:10|194.7|192.4|194.63|192.33|194.7|192.4|194.63|192.33|4
1652071700000|2022-05-09 04:48:20|194.59|192.29|194.64|192.34|194.67|192.37|194.59|192.29|7
1652071710000|2022-05-09 04:48:30|194.66|192.36|194.54|192.24|194.66|192.36|194.53|192.23|9
1652071720000|2022-05-09 04:48:40|194.55|192.25|194.56|192.26|194.56|192.26|194.53|192.23|6
1652071730000|2022-05-09 04:48:50|194.55|192.25|194.54|192.24|194.55|192.25|194.54|192.24|2
1652071740000|2022-05-09 04:49:00|194.56|192.26|194.46|192.16|194.56|192.26|194.46|192.16|10
1652071750000|2022-05-09 04:49:10|194.47|192.17|194.41|192.11|194.5|192.2|194.36|192.06|16
1652071760000|2022-05-09 04:49:20|194.37|192.07|194.2|191.9|194.37|192.07|194.2|191.9|7
1652071770000|2022-05-09 04:49:30|194.18|191.88|194.19|191.89|194.19|191.89|194.13|191.83|4
1652071780000|2022-05-09 04:49:40|194.14|191.84|194.15|191.85|194.19|191.89|194.09|191.79|10
1652071790000|2022-05-09 04:49:50|194.18|191.88|194.18|191.88|194.18|191.88|194.18|191.88|1
1652071800000|2022-05-09 04:50:00|194.17|191.87|194.09|191.79|194.18|191.88|194.07|191.77|6
1652071810000|2022-05-09 04:50:10|194.08|191.78|194.19|191.89|194.19|191.89|194.08|191.78|6
1652071820000|2022-05-09 04:50:20|194.21|191.91|194.18|191.88|194.21|191.91|194.18|191.88|3
1652071830000|2022-05-09 04:50:30|194.19|191.89|194.37|192.07|194.38|192.08|194.16|191.86|11
1652071840000|2022-05-09 04:50:40|194.36|192.06|194.36|192.06|194.36|192.06|194.36|192.06|1
1652071850000|2022-05-09 04:50:50|194.35|192.05|194.19|191.89|194.38|192.08|194.19|191.89|5
1652071860000|2022-05-09 04:51:00|194.2|191.9|194.34|192.04|194.34|192.04|194.17|191.87|5
1652071870000|2022-05-09 04:51:10|194.35|192.05|194.43|192.13|194.43|192.13|194.35|192.05|6
1652071910000|2022-05-09 04:51:50|194.44|192.14|194.36|192.06|194.47|192.17|194.36|192.06|8
1652071920000|2022-05-09 04:52:00|194.37|192.07|194.36|192.06|194.37|192.07|194.35|192.05|5
1652071930000|2022-05-09 04:52:10|194.39|192.09|194.39|192.09|194.39|192.09|194.39|192.09|1
1652071940000|2022-05-09 04:52:20|194.4|192.1|194.35|192.05|194.4|192.1|194.35|192.05|5
1652071950000|2022-05-09 04:52:30|194.37|192.07|194.41|192.11|194.41|192.11|194.3|192|9
1652071960000|2022-05-09 04:52:40|194.38|192.08|194.36|192.06|194.42|192.12|194.36|192.06|6
1652071970000|2022-05-09 04:52:50|194.35|192.05|194.37|192.07|194.37|192.07|194.35|192.05|3
1652071980000|2022-05-09 04:53:00|194.4|192.1|194.25|191.95|194.4|192.1|194.25|191.95|13
1652071990000|2022-05-09 04:53:10|194.27|191.97|194.31|192.01|194.31|192.01|194.27|191.97|2
1652072000000|2022-05-09 04:53:20|194.26|191.96|194.26|191.96|194.29|191.99|194.26|191.96|5
1652072010000|2022-05-09 04:53:30|194.27|191.97|194.26|191.96|194.27|191.97|194.26|191.96|2
1652072020000|2022-05-09 04:53:40|194.33|192.03|194.31|192.01|194.34|192.04|194.31|192.01|4
1652072030000|2022-05-09 04:53:50|194.35|192.05|194.16|191.86|194.35|192.05|194.11|191.81|13
1652072040000|2022-05-09 04:54:00|194.11|191.81|194.1|191.8|194.11|191.81|194.1|191.8|2
1652072050000|2022-05-09 04:54:10|194.09|191.79|194.08|191.78|194.09|191.79|193.97|191.67|15
1652072060000|2022-05-09 04:54:20|194.06|191.76|194.1|191.8|194.1|191.8|194.06|191.76|3
1652072070000|2022-05-09 04:54:30|194.08|191.78|194.03|191.73|194.08|191.78|193.99|191.69|7
1652072080000|2022-05-09 04:54:40|194|191.7|193.99|191.69|194.01|191.71|193.99|191.69|7
1652072090000|2022-05-09 04:54:50|193.97|191.67|193.89|191.59|193.98|191.68|193.86|191.56|12
1652072100000|2022-05-09 04:55:00|193.9|191.6|193.9|191.6|193.98|191.68|193.89|191.59|11
1652072110000|2022-05-09 04:55:10|193.89|191.59|193.89|191.59|193.89|191.59|193.85|191.55|4
1652072130000|2022-05-09 04:55:30|193.88|191.58|193.88|191.58|193.88|191.58|193.8|191.5|9
1652072140000|2022-05-09 04:55:40|193.81|191.51|193.86|191.56|193.9|191.6|193.81|191.51|8
1652072150000|2022-05-09 04:55:50|193.9|191.6|193.92|191.62|193.92|191.62|193.9|191.6|3
1652072160000|2022-05-09 04:56:00|193.91|191.61|193.91|191.61|193.93|191.63|193.91|191.61|6
1652072170000|2022-05-09 04:56:10|193.89|191.59|193.91|191.61|193.91|191.61|193.88|191.58|4
1652072180000|2022-05-09 04:56:20|193.9|191.6|194.06|191.76|194.06|191.76|193.9|191.6|8
1652072190000|2022-05-09 04:56:30|194.07|191.77|194.19|191.89|194.19|191.89|194.07|191.77|9
1652072200000|2022-05-09 04:56:40|194.16|191.86|194.19|191.89|194.19|191.89|194.16|191.86|4
1652072210000|2022-05-09 04:56:50|194.13|191.83|194.17|191.87|194.19|191.89|194.13|191.83|6
1652072220000|2022-05-09 04:57:00|194.19|191.89|194.2|191.9|194.2|191.9|194.11|191.81|5
1652072230000|2022-05-09 04:57:10|194.17|191.87|194.17|191.87|194.18|191.88|194.09|191.79|10
1652072240000|2022-05-09 04:57:20|194.19|191.89|194.09|191.79|194.19|191.89|194.09|191.79|4
1652072260000|2022-05-09 04:57:40|194.08|191.78|193.99|191.69|194.08|191.78|193.99|191.69|3
1652072270000|2022-05-09 04:57:50|194.01|191.71|194|191.7|194.01|191.71|193.99|191.69|4
1652072280000|2022-05-09 04:58:00|194.01|191.71|193.99|191.69|194.01|191.71|193.99|191.69|3
1652072290000|2022-05-09 04:58:10|194|191.7|194.09|191.79|194.09|191.79|194|191.7|3
1652072300000|2022-05-09 04:58:20|194.08|191.78|194.1|191.8|194.1|191.8|194.08|191.78|4
1652072310000|2022-05-09 04:58:30|194.11|191.81|194.2|191.9|194.2|191.9|194.11|191.81|8
1652072320000|2022-05-09 04:58:40|194.19|191.89|194.19|191.89|194.19|191.89|194.19|191.89|1
1652072330000|2022-05-09 04:58:50|194.12|191.82|194.18|191.88|194.2|191.9|194.1|191.8|9
1652072340000|2022-05-09 04:59:00|194.1|191.8|194.08|191.78|194.17|191.87|194.01|191.71|10
1652072350000|2022-05-09 04:59:10|194.09|191.79|194.11|191.81|194.11|191.81|194.09|191.79|3
1652072360000|2022-05-09 04:59:20|194.1|191.8|194.09|191.79|194.1|191.8|194.08|191.78|4
1652072380000|2022-05-09 04:59:40|194.05|191.75|194.09|191.79|194.09|191.79|194.05|191.75|2
1652072390000|2022-05-09 04:59:50|193.94|191.64|194|191.7|194|191.7|193.91|191.61|12
1652072400000|2022-05-09 05:00:00|193.96|191.66|194.11|191.81|194.11|191.81|193.96|191.66|11
1652072410000|2022-05-09 05:00:10|194.15|191.85|194.11|191.81|194.19|191.89|194.11|191.81|7
1652072420000|2022-05-09 05:00:20|194.1|191.8|194.1|191.8|194.19|191.89|194.08|191.78|15
1652072430000|2022-05-09 05:00:30|194.09|191.79|194.1|191.8|194.1|191.8|194.09|191.79|4
1652072440000|2022-05-09 05:00:40|194.08|191.78|194.1|191.8|194.1|191.8|194.08|191.78|3
1652072450000|2022-05-09 05:00:50|194.09|191.79|194|191.7|194.09|191.79|194|191.7|5
1652072460000|2022-05-09 05:01:00|194.02|191.72|194.08|191.78|194.09|191.79|194.02|191.72|6
1652072470000|2022-05-09 05:01:10|194.09|191.79|194.58|192.28|194.68|192.38|194.04|191.74|20
1652072480000|2022-05-09 05:01:20|194.57|192.27|194.56|192.26|194.57|192.27|194.4|192.1|12
1652072490000|2022-05-09 05:01:30|194.57|192.27|194.62|192.32|194.63|192.33|194.57|192.27|5
1652072500000|2022-05-09 05:01:40|194.58|192.28|194.58|192.28|194.61|192.31|194.57|192.27|6
1652072510000|2022-05-09 05:01:50|194.55|192.25|194.53|192.23|194.55|192.25|194.48|192.18|13
1652072520000|2022-05-09 05:02:00|194.57|192.27|194.56|192.26|194.59|192.29|194.55|192.25|6
1652072530000|2022-05-09 05:02:10|194.55|192.25|194.63|192.33|194.63|192.33|194.55|192.25|6
1652072540000|2022-05-09 05:02:20|194.64|192.34|194.67|192.37|194.7|192.4|194.64|192.34|10
1652072550000|2022-05-09 05:02:30|194.6|192.3|194.65|192.35|194.66|192.36|194.6|192.3|5
1652072560000|2022-05-09 05:02:40|194.64|192.34|194.65|192.35|194.68|192.38|194.62|192.32|8
1652072570000|2022-05-09 05:02:50|194.6|192.3|194.6|192.3|194.6|192.3|194.6|192.3|1
1652072580000|2022-05-09 05:03:00|194.65|192.35|194.64|192.34|194.65|192.35|194.64|192.34|2
1652072590000|2022-05-09 05:03:10|194.63|192.33|194.4|192.1|194.66|192.36|194.4|192.1|6
1652072600000|2022-05-09 05:03:20|194.43|192.13|194.56|192.26|194.61|192.31|194.43|192.13|7
1652072610000|2022-05-09 05:03:30|194.59|192.29|194.49|192.19|194.62|192.32|194.49|192.19|8
1652072620000|2022-05-09 05:03:40|194.55|192.25|194.55|192.25|194.55|192.25|194.45|192.15|5
1652072630000|2022-05-09 05:03:50|194.49|192.19|194.49|192.19|194.49|192.19|194.49|192.19|1
1652072640000|2022-05-09 05:04:00|194.44|192.14|194.46|192.16|194.54|192.24|194.44|192.14|6
1652072650000|2022-05-09 05:04:10|194.47|192.17|194.42|192.12|194.51|192.21|194.38|192.08|8
1652072660000|2022-05-09 05:04:20|194.41|192.11|194.37|192.07|194.49|192.19|194.37|192.07|10
1652072670000|2022-05-09 05:04:30|194.22|191.92|194.1|191.8|194.22|191.92|194.1|191.8|6
1652072680000|2022-05-09 05:04:40|194.09|191.79|193.92|191.62|194.09|191.79|193.92|191.62|12
1652072690000|2022-05-09 05:04:50|193.86|191.56|193.9|191.6|193.9|191.6|193.86|191.56|2
1652072700000|2022-05-09 05:05:00|193.89|191.59|193.91|191.61|194.01|191.71|193.89|191.59|21
1652072710000|2022-05-09 05:05:10|193.92|191.62|193.85|191.55|193.96|191.66|193.85|191.55|8
1652072720000|2022-05-09 05:05:20|193.79|191.49|193.79|191.49|193.81|191.51|193.79|191.49|3
1652072730000|2022-05-09 05:05:30|193.8|191.5|193.8|191.5|193.84|191.54|193.78|191.48|6
1652072740000|2022-05-09 05:05:40|193.84|191.54|193.75|191.45|193.85|191.55|193.75|191.45|11
1652072750000|2022-05-09 05:05:50|193.76|191.46|193.82|191.52|193.9|191.6|193.73|191.43|17
1652072760000|2022-05-09 05:06:00|193.79|191.49|193.79|191.49|193.82|191.52|193.79|191.49|3
1652072770000|2022-05-09 05:06:10|193.85|191.55|193.89|191.59|193.91|191.61|193.85|191.55|13
1652072780000|2022-05-09 05:06:20|193.9|191.6|194.1|191.8|194.11|191.81|193.9|191.6|14
1652072790000|2022-05-09 05:06:30|194.09|191.79|194.09|191.79|194.09|191.79|194.08|191.78|3
1652072800000|2022-05-09 05:06:40|194.06|191.76|194.1|191.8|194.1|191.8|194.06|191.76|4
1652072810000|2022-05-09 05:06:50|194.09|191.79|194.38|192.08|194.38|192.08|194.08|191.78|10
1652072820000|2022-05-09 05:07:00|194.37|192.07|194.36|192.06|194.37|192.07|194.35|192.05|7
1652072830000|2022-05-09 05:07:10|194.42|192.12|194.11|191.81|194.42|192.12|194.11|191.81|5
1652072840000|2022-05-09 05:07:20|194.09|191.79|194.1|191.8|194.12|191.82|194.07|191.77|7
1652072850000|2022-05-09 05:07:30|194.09|191.79|194|191.7|194.09|191.79|193.99|191.69|6
1652072860000|2022-05-09 05:07:40|194.03|191.73|194.14|191.84|194.15|191.85|194.02|191.72|14
1652072870000|2022-05-09 05:07:50|194.13|191.83|194.19|191.89|194.19|191.89|194.09|191.79|7
1652072880000|2022-05-09 05:08:00|194.15|191.85|194.36|192.06|194.38|192.08|194.13|191.83|12
1652072890000|2022-05-09 05:08:10|194.38|192.08|194.38|192.08|194.45|192.15|194.3|192|7
1652072900000|2022-05-09 05:08:20|194.39|192.09|194.44|192.14|194.44|192.14|194.37|192.07|3
1652072910000|2022-05-09 05:08:30|194.48|192.18|194.56|192.26|194.56|192.26|194.48|192.18|5
1652072920000|2022-05-09 05:08:40|194.64|192.34|194.63|192.33|194.66|192.36|194.6|192.3|11
1652072940000|2022-05-09 05:09:00|194.65|192.35|194.58|192.28|194.69|192.39|194.58|192.28|10
1652072950000|2022-05-09 05:09:10|194.57|192.27|194.58|192.28|194.61|192.31|194.57|192.27|4
1652072960000|2022-05-09 05:09:20|194.57|192.27|194.59|192.29|194.59|192.29|194.57|192.27|2
1652072970000|2022-05-09 05:09:30|194.63|192.33|194.64|192.34|194.65|192.35|194.62|192.32|7
1652072980000|2022-05-09 05:09:40|194.61|192.31|194.67|192.37|194.73|192.43|194.61|192.31|7
1652072990000|2022-05-09 05:09:50|194.66|192.36|194.66|192.36|194.67|192.37|194.66|192.36|3
1652073000000|2022-05-09 05:10:00|194.73|192.43|194.64|192.34|194.73|192.43|194.59|192.29|9
1652073010000|2022-05-09 05:10:10|194.58|192.28|194.49|192.19|194.6|192.3|194.49|192.19|10
1652073030000|2022-05-09 05:10:30|194.48|192.18|194.47|192.17|194.49|192.19|194.47|192.17|4
1652073040000|2022-05-09 05:10:40|194.51|192.21|194.47|192.17|194.52|192.22|194.46|192.16|8
1652073050000|2022-05-09 05:10:50|194.4|192.1|194.4|192.1|194.4|192.1|194.4|192.1|1
1652073060000|2022-05-09 05:11:00|194.39|192.09|194.39|192.09|194.42|192.12|194.38|192.08|9
1652073070000|2022-05-09 05:11:10|194.38|192.08|194.4|192.1|194.4|192.1|194.38|192.08|2
1652073080000|2022-05-09 05:11:20|194.38|192.08|194.41|192.11|194.41|192.11|194.37|192.07|3
1652073090000|2022-05-09 05:11:30|194.4|192.1|194.08|191.78|194.4|192.1|194.08|191.78|14
1652073100000|2022-05-09 05:11:40|194.07|191.77|193.88|191.58|194.07|191.77|193.88|191.58|9
1652073110000|2022-05-09 05:11:50|193.89|191.59|193.91|191.61|194.02|191.72|193.89|191.59|10
1652073120000|2022-05-09 05:12:00|193.9|191.6|193.8|191.5|193.96|191.66|193.8|191.5|15
1652073130000|2022-05-09 05:12:10|193.79|191.49|193.79|191.49|193.79|191.49|193.79|191.49|1
1652073140000|2022-05-09 05:12:20|193.8|191.5|193.86|191.56|193.92|191.62|193.75|191.45|11
1652073150000|2022-05-09 05:12:30|193.85|191.55|193.72|191.42|193.85|191.55|193.72|191.42|14
1652073160000|2022-05-09 05:12:40|193.73|191.43|193.75|191.45|193.82|191.52|193.71|191.41|10
1652073170000|2022-05-09 05:12:50|193.76|191.46|193.72|191.42|193.85|191.55|193.72|191.42|8
1652073180000|2022-05-09 05:13:00|193.76|191.46|193.8|191.5|193.81|191.51|193.76|191.46|8
1652073190000|2022-05-09 05:13:10|193.81|191.51|193.79|191.49|193.84|191.54|193.78|191.48|11
1652073200000|2022-05-09 05:13:20|193.8|191.5|193.87|191.57|193.87|191.57|193.75|191.45|13
1652073210000|2022-05-09 05:13:30|193.9|191.6|193.8|191.5|193.9|191.6|193.8|191.5|4
1652073220000|2022-05-09 05:13:40|193.79|191.49|193.82|191.52|193.82|191.52|193.76|191.46|4
1652073230000|2022-05-09 05:13:50|193.81|191.51|193.81|191.51|193.86|191.56|193.8|191.5|6
1652073240000|2022-05-09 05:14:00|193.93|191.63|193.81|191.51|193.93|191.63|193.79|191.49|5
1652073250000|2022-05-09 05:14:10|193.93|191.63|193.8|191.5|193.93|191.63|193.79|191.49|9
1652073260000|2022-05-09 05:14:20|193.81|191.51|193.9|191.6|194|191.7|193.81|191.51|10
1652073270000|2022-05-09 05:14:30|193.95|191.65|193.9|191.6|193.96|191.66|193.89|191.59|6
1652073280000|2022-05-09 05:14:40|193.94|191.64|194|191.7|194.08|191.78|193.94|191.64|8
1652073290000|2022-05-09 05:14:50|193.99|191.69|193.8|191.5|194.03|191.73|193.8|191.5|13
1652073300000|2022-05-09 05:15:00|193.82|191.52|193.81|191.51|193.88|191.58|193.8|191.5|5
1652073310000|2022-05-09 05:15:10|193.8|191.5|194.05|191.75|194.05|191.75|193.8|191.5|12
1652073320000|2022-05-09 05:15:20|194.04|191.74|194.02|191.72|194.09|191.79|194.02|191.72|6
1652073330000|2022-05-09 05:15:30|194.03|191.73|193.99|191.69|194.03|191.73|193.88|191.58|10
1652073340000|2022-05-09 05:15:40|193.96|191.66|193.89|191.59|193.96|191.66|193.83|191.53|8
1652073350000|2022-05-09 05:15:50|193.9|191.6|193.98|191.68|193.98|191.68|193.89|191.59|7
1652073360000|2022-05-09 05:16:00|193.9|191.6|193.9|191.6|193.99|191.69|193.89|191.59|12
1652073370000|2022-05-09 05:16:10|193.93|191.63|193.94|191.64|193.94|191.64|193.93|191.63|2
1652073380000|2022-05-09 05:16:20|193.98|191.68|193.99|191.69|194|191.7|193.98|191.68|4
1652073390000|2022-05-09 05:16:30|193.98|191.68|193.9|191.6|193.98|191.68|193.9|191.6|5
1652073400000|2022-05-09 05:16:40|193.92|191.62|193.99|191.69|193.99|191.69|193.92|191.62|3
1652073420000|2022-05-09 05:17:00|193.97|191.67|193.89|191.59|193.99|191.69|193.89|191.59|6
1652073430000|2022-05-09 05:17:10|193.9|191.6|193.92|191.62|193.92|191.62|193.9|191.6|2
1652073440000|2022-05-09 05:17:20|193.91|191.61|194.01|191.71|194.01|191.71|193.91|191.61|6
1652073450000|2022-05-09 05:17:30|194.08|191.78|194.1|191.8|194.1|191.8|194.08|191.78|3
1652073460000|2022-05-09 05:17:40|194.07|191.77|194.09|191.79|194.1|191.8|194.07|191.77|3
1652073470000|2022-05-09 05:17:50|194.08|191.78|193.98|191.68|194.08|191.78|193.94|191.64|11
1652073480000|2022-05-09 05:18:00|193.99|191.69|193.88|191.58|193.99|191.69|193.88|191.58|7
1652073490000|2022-05-09 05:18:10|193.89|191.59|193.87|191.57|193.89|191.59|193.8|191.5|8
1652073500000|2022-05-09 05:18:20|193.9|191.6|193.8|191.5|193.9|191.6|193.8|191.5|4
1652073510000|2022-05-09 05:18:30|193.89|191.59|193.98|191.68|193.98|191.68|193.8|191.5|6
1652073520000|2022-05-09 05:18:40|194.07|191.77|194.09|191.79|194.36|192.06|194.07|191.77|21
1652073530000|2022-05-09 05:18:50|194.08|191.78|194.1|191.8|194.11|191.81|194.08|191.78|8
1652073540000|2022-05-09 05:19:00|194.09|191.79|194.19|191.89|194.19|191.89|194.08|191.78|11
1652073550000|2022-05-09 05:19:10|194.16|191.86|194.31|192.01|194.31|192.01|194.16|191.86|13
1652073560000|2022-05-09 05:19:20|194.34|192.04|194.45|192.15|194.45|192.15|194.34|192.04|11
1652073570000|2022-05-09 05:19:30|194.46|192.16|194.48|192.18|194.53|192.23|194.45|192.15|9
1652073580000|2022-05-09 05:19:40|194.53|192.23|194.53|192.23|194.53|192.23|194.53|192.23|1
1652073590000|2022-05-09 05:19:50|194.56|192.26|194.53|192.23|194.56|192.26|194.52|192.22|9
1652073600000|2022-05-09 05:20:00|194.55|192.25|194.44|192.14|194.55|192.25|194.44|192.14|10
1652073610000|2022-05-09 05:20:10|194.39|192.09|194.38|192.08|194.39|192.09|194.38|192.08|2
1652073620000|2022-05-09 05:20:20|194.37|192.07|194.44|192.14|194.45|192.15|194.37|192.07|5
1652073630000|2022-05-09 05:20:30|194.48|192.18|194.19|191.89|194.48|192.18|194.18|191.88|11
1652073640000|2022-05-09 05:20:40|194.2|191.9|194.08|191.78|194.2|191.9|194.08|191.78|4
1652073650000|2022-05-09 05:20:50|194.07|191.77|194|191.7|194.07|191.77|193.97|191.67|9
1652073660000|2022-05-09 05:21:00|193.99|191.69|193.87|191.57|193.99|191.69|193.85|191.55|11
1652073670000|2022-05-09 05:21:10|193.85|191.55|193.8|191.5|193.91|191.61|193.79|191.49|10
1652073680000|2022-05-09 05:21:20|193.86|191.56|193.92|191.62|193.92|191.62|193.8|191.5|10
1652073690000|2022-05-09 05:21:30|193.88|191.58|193.89|191.59|193.92|191.62|193.88|191.58|5
1652073700000|2022-05-09 05:21:40|193.92|191.62|193.89|191.59|193.95|191.65|193.8|191.5|8
1652073710000|2022-05-09 05:21:50|193.86|191.56|193.89|191.59|193.9|191.6|193.8|191.5|8
1652073720000|2022-05-09 05:22:00|193.88|191.58|193.77|191.47|193.88|191.58|193.75|191.45|17
1652073730000|2022-05-09 05:22:10|193.83|191.53|193.74|191.44|193.83|191.53|193.74|191.44|6
1652073740000|2022-05-09 05:22:20|193.75|191.45|193.82|191.52|193.85|191.55|193.72|191.42|14
1652073750000|2022-05-09 05:22:30|193.83|191.53|193.74|191.44|193.84|191.54|193.74|191.44|10
1652073760000|2022-05-09 05:22:40|193.73|191.43|193.73|191.43|193.73|191.43|193.62|191.32|21
1652073770000|2022-05-09 05:22:50|193.74|191.44|193.77|191.47|193.79|191.49|193.71|191.41|6
1652073780000|2022-05-09 05:23:00|193.78|191.48|193.74|191.44|193.8|191.5|193.74|191.44|12
1652073790000|2022-05-09 05:23:10|193.8|191.5|193.74|191.44|193.8|191.5|193.74|191.44|7
1652073800000|2022-05-09 05:23:20|193.72|191.42|193.53|191.23|193.72|191.42|193.53|191.23|7
1652073810000|2022-05-09 05:23:30|193.49|191.19|193.57|191.27|193.62|191.32|193.48|191.18|17
1652073820000|2022-05-09 05:23:40|193.58|191.28|193.53|191.23|193.6|191.3|193.53|191.23|9
1652073830000|2022-05-09 05:23:50|193.56|191.26|193.52|191.22|193.57|191.27|193.52|191.22|9
1652073840000|2022-05-09 05:24:00|193.51|191.21|193.53|191.23|193.53|191.23|193.51|191.21|5
1652073850000|2022-05-09 05:24:10|193.57|191.27|193.65|191.35|193.65|191.35|193.57|191.27|8
1652073860000|2022-05-09 05:24:20|193.64|191.34|193.59|191.29|193.65|191.35|193.58|191.28|7
1652073870000|2022-05-09 05:24:30|193.57|191.27|193.57|191.27|193.62|191.32|193.57|191.27|5
1652073880000|2022-05-09 05:24:40|193.6|191.3|193.58|191.28|193.6|191.3|193.51|191.21|4
1652073890000|2022-05-09 05:24:50|193.62|191.32|193.62|191.32|193.62|191.32|193.57|191.27|6
1652073900000|2022-05-09 05:25:00|193.63|191.33|193.65|191.35|193.7|191.4|193.63|191.33|7
1652073910000|2022-05-09 05:25:10|193.66|191.36|193.65|191.35|193.66|191.36|193.65|191.35|2
1652073920000|2022-05-09 05:25:20|193.66|191.36|193.67|191.37|193.73|191.43|193.65|191.35|9
1652073930000|2022-05-09 05:25:30|193.63|191.33|193.67|191.37|193.71|191.41|193.63|191.33|5
1652073940000|2022-05-09 05:25:40|193.71|191.41|193.67|191.37|193.71|191.41|193.67|191.37|3
1652073950000|2022-05-09 05:25:50|193.66|191.36|193.66|191.36|193.66|191.36|193.66|191.36|1
1652073960000|2022-05-09 05:26:00|193.65|191.35|193.64|191.34|193.68|191.38|193.62|191.32|4
1652073970000|2022-05-09 05:26:10|193.63|191.33|193.66|191.36|193.68|191.38|193.63|191.33|5
1652073980000|2022-05-09 05:26:20|193.65|191.35|193.66|191.36|193.72|191.42|193.65|191.35|10
1652073990000|2022-05-09 05:26:30|193.67|191.37|193.67|191.37|193.67|191.37|193.64|191.34|5
1652074000000|2022-05-09 05:26:40|193.66|191.36|193.56|191.26|193.66|191.36|193.56|191.26|8
1652074010000|2022-05-09 05:26:50|193.6|191.3|193.57|191.27|193.62|191.32|193.57|191.27|6
1652074020000|2022-05-09 05:27:00|193.61|191.31|193.66|191.36|193.66|191.36|193.53|191.23|13
1652074030000|2022-05-09 05:27:10|193.65|191.35|193.65|191.35|193.66|191.36|193.65|191.35|3
1652074040000|2022-05-09 05:27:20|193.66|191.36|193.65|191.35|193.66|191.36|193.64|191.34|5
1652074050000|2022-05-09 05:27:30|193.64|191.34|193.65|191.35|193.65|191.35|193.64|191.34|2
1652074060000|2022-05-09 05:27:40|193.64|191.34|193.65|191.35|193.65|191.35|193.63|191.33|4
1652074070000|2022-05-09 05:27:50|193.64|191.34|193.64|191.34|193.64|191.34|193.64|191.34|1
1652074080000|2022-05-09 05:28:00|193.63|191.33|193.56|191.26|193.64|191.34|193.56|191.26|8
1652074090000|2022-05-09 05:28:10|193.6|191.3|193.58|191.28|193.63|191.33|193.58|191.28|5
1652074100000|2022-05-09 05:28:20|193.63|191.33|193.64|191.34|193.66|191.36|193.63|191.33|4
1652074120000|2022-05-09 05:28:40|193.63|191.33|193.71|191.41|193.71|191.41|193.63|191.33|10
1652074130000|2022-05-09 05:28:50|193.73|191.43|193.74|191.44|193.77|191.47|193.69|191.39|11
1652074140000|2022-05-09 05:29:00|193.73|191.43|193.74|191.44|193.76|191.46|193.69|191.39|5
1652074150000|2022-05-09 05:29:10|193.73|191.43|193.73|191.43|193.73|191.43|193.73|191.43|1
1652074160000|2022-05-09 05:29:20|193.72|191.42|193.73|191.43|193.73|191.43|193.72|191.42|2
1652074170000|2022-05-09 05:29:30|193.72|191.42|193.72|191.42|193.72|191.42|193.71|191.41|3
1652074180000|2022-05-09 05:29:40|193.67|191.37|193.66|191.36|193.7|191.4|193.63|191.33|6
1652074190000|2022-05-09 05:29:50|193.65|191.35|193.66|191.36|193.66|191.36|193.65|191.35|2
1652074200000|2022-05-09 05:30:00|193.68|191.38|193.66|191.36|193.68|191.38|193.66|191.36|2
1652074210000|2022-05-09 05:30:10|193.68|191.38|193.65|191.35|193.68|191.38|193.65|191.35|3
1652074220000|2022-05-09 05:30:20|193.63|191.33|193.54|191.24|193.63|191.33|193.54|191.24|6
1652074230000|2022-05-09 05:30:30|193.52|191.22|193.39|191.09|193.52|191.22|193.38|191.08|15
1652074240000|2022-05-09 05:30:40|193.43|191.13|193.35|191.05|193.43|191.13|193.35|191.05|10
1652074250000|2022-05-09 05:30:50|193.38|191.08|193.4|191.1|193.41|191.11|193.34|191.04|12
1652074260000|2022-05-09 05:31:00|193.41|191.11|193.52|191.22|193.52|191.22|193.4|191.1|12
1652074270000|2022-05-09 05:31:10|193.53|191.23|193.46|191.16|193.53|191.23|193.46|191.16|5
1652074280000|2022-05-09 05:31:20|193.45|191.15|193.47|191.17|193.47|191.17|193.39|191.09|10
1652074290000|2022-05-09 05:31:30|193.46|191.16|193.53|191.23|193.53|191.23|193.46|191.16|5
1652074300000|2022-05-09 05:31:40|193.52|191.22|193.54|191.24|193.54|191.24|193.52|191.22|4
1652074310000|2022-05-09 05:31:50|193.53|191.23|193.54|191.24|193.56|191.26|193.52|191.22|7
1652074320000|2022-05-09 05:32:00|193.55|191.25|193.53|191.23|193.55|191.25|193.5|191.2|5
1652074330000|2022-05-09 05:32:10|193.52|191.22|193.46|191.16|193.52|191.22|193.45|191.15|5
1652074340000|2022-05-09 05:32:20|193.47|191.17|193.45|191.15|193.47|191.17|193.36|191.06|13
1652074350000|2022-05-09 05:32:30|193.43|191.13|193.46|191.16|193.47|191.17|193.43|191.13|5
1652074360000|2022-05-09 05:32:40|193.48|191.18|193.46|191.16|193.5|191.2|193.45|191.15|6
1652074370000|2022-05-09 05:32:50|193.48|191.18|193.39|191.09|193.48|191.18|193.39|191.09|12
1652074380000|2022-05-09 05:33:00|193.37|191.07|193.19|190.89|193.41|191.11|193.17|190.87|12
1652074390000|2022-05-09 05:33:10|193.22|190.92|193.44|191.14|193.44|191.14|193.22|190.92|13
1652074400000|2022-05-09 05:33:20|193.45|191.15|193.51|191.21|193.51|191.21|193.44|191.14|7
1652074410000|2022-05-09 05:33:30|193.52|191.22|193.54|191.24|193.56|191.26|193.52|191.22|4
1652074420000|2022-05-09 05:33:40|193.53|191.23|193.44|191.14|193.55|191.25|193.44|191.14|6
1652074430000|2022-05-09 05:33:50|193.43|191.13|193.53|191.23|193.54|191.24|193.43|191.13|16
1652074440000|2022-05-09 05:34:00|193.56|191.26|193.6|191.3|193.62|191.32|193.56|191.26|11
1652074450000|2022-05-09 05:34:10|193.62|191.32|193.62|191.32|193.65|191.35|193.61|191.31|10
1652074460000|2022-05-09 05:34:20|193.59|191.29|193.6|191.3|193.61|191.31|193.59|191.29|3
1652074470000|2022-05-09 05:34:30|193.61|191.31|193.7|191.4|193.7|191.4|193.59|191.29|8
1652074480000|2022-05-09 05:34:40|193.71|191.41|193.62|191.32|193.71|191.41|193.62|191.32|9
1652074490000|2022-05-09 05:34:50|193.61|191.31|193.49|191.19|193.61|191.31|193.49|191.19|9
1652074500000|2022-05-09 05:35:00|193.46|191.16|193.53|191.23|193.55|191.25|193.46|191.16|11
1652074510000|2022-05-09 05:35:10|193.54|191.24|193.46|191.16|193.54|191.24|193.46|191.16|5
1652074520000|2022-05-09 05:35:20|193.43|191.13|193.35|191.05|193.45|191.15|193.35|191.05|13
1652074530000|2022-05-09 05:35:30|193.4|191.1|193.2|190.9|193.4|191.1|193.2|190.9|9
1652074540000|2022-05-09 05:35:40|193.21|190.91|193.23|190.93|193.23|190.93|193.2|190.9|5
1652074550000|2022-05-09 05:35:50|193.2|190.9|193.19|190.89|193.21|190.91|193.06|190.76|18
1652074560000|2022-05-09 05:36:00|193.26|190.96|193.36|191.06|193.36|191.06|193.26|190.96|6
1652074570000|2022-05-09 05:36:10|193.42|191.12|193.19|190.89|193.42|191.12|193.19|190.89|11
1652074580000|2022-05-09 05:36:20|193.16|190.86|193.11|190.81|193.18|190.88|193.11|190.81|9
1652074590000|2022-05-09 05:36:30|193.13|190.83|193.2|190.9|193.21|190.91|193.13|190.83|5
1652074600000|2022-05-09 05:36:40|193.21|190.91|193.15|190.85|193.21|190.91|193.15|190.85|7
1652074610000|2022-05-09 05:36:50|193.1|190.8|193.19|190.89|193.19|190.89|193.1|190.8|3
1652074620000|2022-05-09 05:37:00|193.18|190.88|193.2|190.9|193.28|190.98|193.18|190.88|10
1652074630000|2022-05-09 05:37:10|193.19|190.89|193.16|190.86|193.19|190.89|193.16|190.86|3
1652074640000|2022-05-09 05:37:20|193.2|190.9|193.19|190.89|193.2|190.9|193.19|190.89|2
1652074650000|2022-05-09 05:37:30|193.2|190.9|193.2|190.9|193.2|190.9|193.2|190.9|1
1652074660000|2022-05-09 05:37:40|193.19|190.89|193.19|190.89|193.19|190.89|193.19|190.89|1
1652074680000|2022-05-09 05:38:00|193.17|190.87|193.18|190.88|193.18|190.88|193.17|190.87|2
1652074690000|2022-05-09 05:38:10|193.1|190.8|193.1|190.8|193.1|190.8|193.09|190.79|3
1652074700000|2022-05-09 05:38:20|193.09|190.79|193.1|190.8|193.1|190.8|193.09|190.79|4
1652074710000|2022-05-09 05:38:30|193.09|190.79|193.17|190.87|193.18|190.88|193.09|190.79|8
1652074720000|2022-05-09 05:38:40|193.18|190.88|193.1|190.8|193.18|190.88|193.1|190.8|8
1652074730000|2022-05-09 05:38:50|193.09|190.79|193.09|190.79|193.1|190.8|193.04|190.74|6
1652074740000|2022-05-09 05:39:00|193.1|190.8|193.28|190.98|193.29|190.99|193.1|190.8|16
1652074750000|2022-05-09 05:39:10|193.3|191|193.2|190.9|193.3|191|193.19|190.89|13
1652074760000|2022-05-09 05:39:20|193.23|190.93|193.2|190.9|193.26|190.96|193.2|190.9|9
1652074770000|2022-05-09 05:39:30|193.19|190.89|193.17|190.87|193.2|190.9|193.12|190.82|12
1652074780000|2022-05-09 05:39:40|193.19|190.89|193.2|190.9|193.2|190.9|193.19|190.89|2
1652074790000|2022-05-09 05:39:50|193.18|190.88|193.19|190.89|193.19|190.89|193.17|190.87|3
1652074800000|2022-05-09 05:40:00|193.2|190.9|193.2|190.9|193.2|190.9|193.2|190.9|1
1652074810000|2022-05-09 05:40:10|193.18|190.88|193.18|190.88|193.18|190.88|193.18|190.88|1
1652074820000|2022-05-09 05:40:20|193.17|190.87|193.1|190.8|193.17|190.87|193.09|190.79|4
1652074830000|2022-05-09 05:40:30|193.09|190.79|193.09|190.79|193.13|190.83|193.09|190.79|3
1652074840000|2022-05-09 05:40:40|193.1|190.8|193.09|190.79|193.1|190.8|193.09|190.79|2
1652074850000|2022-05-09 05:40:50|193.08|190.78|192.75|190.45|193.08|190.78|192.67|190.37|17
1652074860000|2022-05-09 05:41:00|192.76|190.46|192.82|190.52|192.92|190.62|192.76|190.46|20
1652074870000|2022-05-09 05:41:10|192.9|190.6|192.82|190.52|192.9|190.6|192.8|190.5|12
1652074880000|2022-05-09 05:41:20|192.8|190.5|192.8|190.5|192.83|190.53|192.8|190.5|7
1652074890000|2022-05-09 05:41:30|192.81|190.51|192.8|190.5|192.82|190.52|192.76|190.46|11
1652074900000|2022-05-09 05:41:40|192.81|190.51|192.8|190.5|192.81|190.51|192.79|190.49|4
1652074910000|2022-05-09 05:41:50|192.81|190.51|192.81|190.51|192.82|190.52|192.8|190.5|7
1652074920000|2022-05-09 05:42:00|192.82|190.52|192.68|190.38|192.82|190.52|192.64|190.34|17
1652074930000|2022-05-09 05:42:10|192.69|190.39|192.86|190.56|192.9|190.6|192.69|190.39|24
1652074940000|2022-05-09 05:42:20|192.87|190.57|193.03|190.73|193.03|190.73|192.85|190.55|18
1652074950000|2022-05-09 05:42:30|192.99|190.69|193|190.7|193.05|190.75|192.98|190.68|11
1652074960000|2022-05-09 05:42:40|192.94|190.64|192.89|190.59|192.96|190.66|192.83|190.53|13
1652074970000|2022-05-09 05:42:50|192.94|190.64|192.87|190.57|192.96|190.66|192.87|190.57|11
1652074980000|2022-05-09 05:43:00|192.9|190.6|192.86|190.56|192.9|190.6|192.84|190.54|13
1652074990000|2022-05-09 05:43:10|192.87|190.57|192.88|190.58|192.95|190.65|192.86|190.56|14
1652075000000|2022-05-09 05:43:20|192.89|190.59|192.89|190.59|192.92|190.62|192.81|190.51|16
1652075010000|2022-05-09 05:43:30|192.9|190.6|192.89|190.59|192.91|190.61|192.87|190.57|8
1652075020000|2022-05-09 05:43:40|192.91|190.61|192.89|190.59|192.91|190.61|192.89|190.59|2
1652075030000|2022-05-09 05:43:50|192.91|190.61|192.98|190.68|192.98|190.68|192.89|190.59|12
1652075040000|2022-05-09 05:44:00|192.97|190.67|192.98|190.68|192.98|190.68|192.97|190.67|2
1652075050000|2022-05-09 05:44:10|192.99|190.69|192.9|190.6|192.99|190.69|192.9|190.6|10
1652075060000|2022-05-09 05:44:20|192.89|190.59|192.89|190.59|192.89|190.59|192.87|190.57|6
1652075070000|2022-05-09 05:44:30|192.79|190.49|192.85|190.55|192.87|190.57|192.78|190.48|7
1652075080000|2022-05-09 05:44:40|192.82|190.52|192.83|190.53|192.83|190.53|192.82|190.52|2
1652075090000|2022-05-09 05:44:50|192.82|190.52|192.83|190.53|192.83|190.53|192.81|190.51|3
1652075100000|2022-05-09 05:45:00|192.84|190.54|192.84|190.54|192.84|190.54|192.84|190.54|1
1652075110000|2022-05-09 05:45:10|192.83|190.53|192.89|190.59|192.9|190.6|192.83|190.53|14
1652075120000|2022-05-09 05:45:20|192.88|190.58|192.9|190.6|192.91|190.61|192.88|190.58|4
1652075130000|2022-05-09 05:45:30|192.93|190.63|192.94|190.64|192.95|190.65|192.93|190.63|3
1652075140000|2022-05-09 05:45:40|192.95|190.65|192.95|190.65|192.97|190.67|192.93|190.63|6
1652075150000|2022-05-09 05:45:50|192.9|190.6|192.84|190.54|192.9|190.6|192.8|190.5|10
1652075160000|2022-05-09 05:46:00|192.83|190.53|192.83|190.53|192.84|190.54|192.79|190.49|6
1652075170000|2022-05-09 05:46:10|192.84|190.54|192.83|190.53|192.84|190.54|192.83|190.53|2
1652075180000|2022-05-09 05:46:20|192.84|190.54|192.9|190.6|192.94|190.64|192.84|190.54|5
1652075190000|2022-05-09 05:46:30|192.89|190.59|192.91|190.61|192.91|190.61|192.89|190.59|5
1652075200000|2022-05-09 05:46:40|192.92|190.62|192.96|190.66|192.96|190.66|192.87|190.57|5
1652075210000|2022-05-09 05:46:50|192.97|190.67|192.98|190.68|192.98|190.68|192.97|190.67|2
1652075220000|2022-05-09 05:47:00|192.97|190.67|192.97|190.67|192.97|190.67|192.97|190.67|1
1652075230000|2022-05-09 05:47:10|192.98|190.68|192.98|190.68|193.01|190.71|192.98|190.68|4
1652075240000|2022-05-09 05:47:20|192.97|190.67|192.98|190.68|192.98|190.68|192.97|190.67|2
1652075250000|2022-05-09 05:47:30|192.94|190.64|192.98|190.68|192.98|190.68|192.94|190.64|3
1652075260000|2022-05-09 05:47:40|192.95|190.65|192.98|190.68|192.98|190.68|192.95|190.65|6
1652075270000|2022-05-09 05:47:50|192.99|190.69|192.95|190.65|193.01|190.71|192.94|190.64|6
1652075280000|2022-05-09 05:48:00|192.96|190.66|192.95|190.65|192.98|190.68|192.95|190.65|3
1652075290000|2022-05-09 05:48:10|192.91|190.61|192.96|190.66|192.98|190.68|192.91|190.61|5
1652075300000|2022-05-09 05:48:20|192.99|190.69|192.99|190.69|193|190.7|192.97|190.67|5
1652075310000|2022-05-09 05:48:30|193|190.7|192.99|190.69|193|190.7|192.98|190.68|4
1652075320000|2022-05-09 05:48:40|192.98|190.68|192.95|190.65|192.98|190.68|192.92|190.62|10
1652075330000|2022-05-09 05:48:50|192.99|190.69|192.9|190.6|192.99|190.69|192.86|190.56|8
1652075340000|2022-05-09 05:49:00|192.91|190.61|192.8|190.5|192.98|190.68|192.8|190.5|7
1652075350000|2022-05-09 05:49:10|192.81|190.51|192.84|190.54|192.85|190.55|192.81|190.51|10
1652075360000|2022-05-09 05:49:20|192.81|190.51|192.65|190.35|192.83|190.53|192.65|190.35|12
1652075370000|2022-05-09 05:49:30|192.64|190.34|192.62|190.32|192.65|190.35|192.58|190.28|14
1652075380000|2022-05-09 05:49:40|192.61|190.31|192.46|190.16|192.61|190.31|192.44|190.14|13
1652075390000|2022-05-09 05:49:50|192.45|190.15|192.19|189.89|192.45|190.15|191.97|189.67|27
1652075400000|2022-05-09 05:50:00|192.26|189.96|192.36|190.06|192.36|190.06|192.26|189.96|6
1652075410000|2022-05-09 05:50:10|192.35|190.05|192.44|190.14|192.45|190.15|192.34|190.04|7
1652075420000|2022-05-09 05:50:20|192.45|190.15|192.37|190.07|192.49|190.19|192.36|190.06|18
1652075430000|2022-05-09 05:50:30|192.35|190.05|192.6|190.3|192.6|190.3|192.34|190.04|20
1652075440000|2022-05-09 05:50:40|192.61|190.31|192.55|190.25|192.61|190.31|192.53|190.23|10
1652075450000|2022-05-09 05:50:50|192.57|190.27|192.43|190.13|192.62|190.32|192.39|190.09|13
1652075460000|2022-05-09 05:51:00|192.44|190.14|192.51|190.21|192.53|190.23|192.35|190.05|17
1652075470000|2022-05-09 05:51:10|192.53|190.23|192.46|190.16|192.53|190.23|192.46|190.16|10
1652075480000|2022-05-09 05:51:20|192.5|190.2|192.47|190.17|192.5|190.2|192.46|190.16|8
1652075490000|2022-05-09 05:51:30|192.46|190.16|192.46|190.16|192.46|190.16|192.46|190.16|1
1652075500000|2022-05-09 05:51:40|192.5|190.2|192.5|190.2|192.52|190.22|192.5|190.2|8
1652075510000|2022-05-09 05:51:50|192.49|190.19|192.5|190.2|192.5|190.2|192.49|190.19|2
1652075520000|2022-05-09 05:52:00|192.52|190.22|192.42|190.12|192.52|190.22|192.38|190.08|12
1652075530000|2022-05-09 05:52:10|192.44|190.14|192.45|190.15|192.46|190.16|192.38|190.08|6
1652075540000|2022-05-09 05:52:20|192.46|190.16|192.46|190.16|192.53|190.23|192.44|190.14|16
1652075550000|2022-05-09 05:52:30|192.44|190.14|192.41|190.11|192.45|190.15|192.4|190.1|18
1652075560000|2022-05-09 05:52:40|192.43|190.13|192.53|190.23|192.53|190.23|192.43|190.13|9
1652075570000|2022-05-09 05:52:50|192.52|190.22|192.53|190.23|192.53|190.23|192.52|190.22|2
1652075580000|2022-05-09 05:53:00|192.52|190.22|192.53|190.23|192.54|190.24|192.52|190.22|5
1652075590000|2022-05-09 05:53:10|192.49|190.19|192.51|190.21|192.63|190.33|192.49|190.19|16
1652075600000|2022-05-09 05:53:20|192.47|190.17|192.45|190.15|192.47|190.17|192.45|190.15|3
1652075610000|2022-05-09 05:53:30|192.47|190.17|192.4|190.1|192.47|190.17|192.4|190.1|4
1652075620000|2022-05-09 05:53:40|192.41|190.11|192.41|190.11|192.41|190.11|192.41|190.11|1
1652075630000|2022-05-09 05:53:50|192.45|190.15|192.37|190.07|192.45|190.15|192.37|190.07|3
1652075640000|2022-05-09 05:54:00|192.41|190.11|192.33|190.03|192.41|190.11|192.33|190.03|7
1652075650000|2022-05-09 05:54:10|192.38|190.08|192.35|190.05|192.38|190.08|192.33|190.03|6
1652075660000|2022-05-09 05:54:20|192.37|190.07|192.4|190.1|192.4|190.1|192.36|190.06|6
1652075670000|2022-05-09 05:54:30|192.44|190.14|192.65|190.35|192.67|190.37|192.44|190.14|12
1652075680000|2022-05-09 05:54:40|192.64|190.34|192.62|190.32|192.72|190.42|192.62|190.32|16
1652075690000|2022-05-09 05:54:50|192.55|190.25|192.62|190.32|192.64|190.34|192.48|190.18|22
1652075700000|2022-05-09 05:55:00|192.63|190.33|192.54|190.24|192.63|190.33|192.54|190.24|9
1652075710000|2022-05-09 05:55:10|192.59|190.29|192.55|190.25|192.59|190.29|192.53|190.23|7
1652075720000|2022-05-09 05:55:20|192.54|190.24|192.47|190.17|192.55|190.25|192.47|190.17|9
1652075730000|2022-05-09 05:55:30|192.4|190.1|192.5|190.2|192.5|190.2|192.4|190.1|11
1652075740000|2022-05-09 05:55:40|192.51|190.21|192.59|190.29|192.62|190.32|192.5|190.2|16
1652075750000|2022-05-09 05:55:50|192.58|190.28|192.63|190.33|192.63|190.33|192.55|190.25|14
1652075760000|2022-05-09 05:56:00|192.62|190.32|192.58|190.28|192.65|190.35|192.58|190.28|11
1652075770000|2022-05-09 05:56:10|192.57|190.27|192.55|190.25|192.57|190.27|192.55|190.25|5
1652075780000|2022-05-09 05:56:20|192.56|190.26|192.6|190.3|192.6|190.3|192.56|190.26|7
1652075790000|2022-05-09 05:56:30|192.59|190.29|192.57|190.27|192.59|190.29|192.55|190.25|4
1652075800000|2022-05-09 05:56:40|192.58|190.28|192.51|190.21|192.58|190.28|192.51|190.21|9
1652075810000|2022-05-09 05:56:50|192.52|190.22|192.62|190.32|192.62|190.32|192.51|190.21|11
1652075820000|2022-05-09 05:57:00|192.61|190.31|192.55|190.25|192.64|190.34|192.55|190.25|9
1652075830000|2022-05-09 05:57:10|192.48|190.18|192.55|190.25|192.58|190.28|192.48|190.18|4
1652075840000|2022-05-09 05:57:20|192.54|190.24|192.45|190.15|192.54|190.24|192.45|190.15|10
1652075850000|2022-05-09 05:57:30|192.46|190.16|192.45|190.15|192.46|190.16|192.39|190.09|6
1652075860000|2022-05-09 05:57:40|192.44|190.14|192.45|190.15|192.45|190.15|192.44|190.14|4
1652075870000|2022-05-09 05:57:50|192.46|190.16|192.45|190.15|192.47|190.17|192.42|190.12|5
1652075880000|2022-05-09 05:58:00|192.43|190.13|192.36|190.06|192.47|190.17|192.36|190.06|12
1652075890000|2022-05-09 05:58:10|192.43|190.13|192.42|190.12|192.43|190.13|192.36|190.06|13
1652075900000|2022-05-09 05:58:20|192.46|190.16|192.39|190.09|192.48|190.18|192.36|190.06|10
1652075910000|2022-05-09 05:58:30|192.38|190.08|192.36|190.06|192.42|190.12|192.35|190.05|5
1652075920000|2022-05-09 05:58:40|192.35|190.05|192.27|189.97|192.35|190.05|192.27|189.97|14
1652075930000|2022-05-09 05:58:50|192.3|190|192.28|189.98|192.3|190|192.22|189.92|8
1652075940000|2022-05-09 05:59:00|192.3|190|192.3|190|192.32|190.02|192.3|190|5
1652075950000|2022-05-09 05:59:10|192.32|190.02|192.51|190.21|192.51|190.21|192.31|190.01|10
1652075960000|2022-05-09 05:59:20|192.53|190.23|192.45|190.15|192.53|190.23|192.44|190.14|6
1652075970000|2022-05-09 05:59:30|192.44|190.14|192.42|190.12|192.46|190.16|192.42|190.12|5
1652075980000|2022-05-09 05:59:40|192.39|190.09|192.44|190.14|192.44|190.14|192.39|190.09|3
1652075990000|2022-05-09 05:59:50|192.47|190.17|192.45|190.15|192.52|190.22|192.45|190.15|15
1652076000000|2022-05-09 06:00:00|192.44|190.14|192.52|190.22|192.52|190.22|192.43|190.13|7
1652076010000|2022-05-09 06:00:10|192.51|190.21|192.46|190.16|192.51|190.21|192.46|190.16|7
1652076020000|2022-05-09 06:00:20|192.49|190.19|192.53|190.23|192.55|190.25|192.49|190.19|13
1652076030000|2022-05-09 06:00:30|192.52|190.22|192.56|190.26|192.59|190.29|192.52|190.22|9
1652076040000|2022-05-09 06:00:40|192.58|190.28|192.63|190.33|192.67|190.37|192.58|190.28|17
1652076050000|2022-05-09 06:00:50|192.62|190.32|192.44|190.14|192.62|190.32|192.44|190.14|11
1652076060000|2022-05-09 06:01:00|192.45|190.15|192.46|190.16|192.48|190.18|192.43|190.13|15
1652076070000|2022-05-09 06:01:10|192.5|190.2|192.51|190.21|192.53|190.23|192.5|190.2|8
1652076080000|2022-05-09 06:01:20|192.47|190.17|192.53|190.23|192.55|190.25|192.47|190.17|6
1652076090000|2022-05-09 06:01:30|192.5|190.2|192.62|190.32|192.63|190.33|192.5|190.2|7
1652076100000|2022-05-09 06:01:40|192.63|190.33|192.61|190.31|192.63|190.33|192.61|190.31|3
1652076110000|2022-05-09 06:01:50|192.62|190.32|192.61|190.31|192.62|190.32|192.61|190.31|8
1652076120000|2022-05-09 06:02:00|192.62|190.32|192.77|190.47|192.83|190.53|192.61|190.31|14
1652076130000|2022-05-09 06:02:10|192.74|190.44|192.89|190.59|192.9|190.6|192.74|190.44|15
1652076140000|2022-05-09 06:02:20|192.87|190.57|192.95|190.65|192.99|190.69|192.87|190.57|12
1652076150000|2022-05-09 06:02:30|192.97|190.67|192.98|190.68|193|190.7|192.93|190.63|9
1652076160000|2022-05-09 06:02:40|192.99|190.69|192.99|190.69|193.05|190.75|192.95|190.65|17
1652076170000|2022-05-09 06:02:50|193|190.7|193|190.7|193|190.7|192.99|190.69|3
1652076180000|2022-05-09 06:03:00|192.99|190.69|192.99|190.69|192.99|190.69|192.85|190.55|19
1652076190000|2022-05-09 06:03:10|192.98|190.68|192.99|190.69|193|190.7|192.98|190.68|4
1652076200000|2022-05-09 06:03:20|192.98|190.68|193.08|190.78|193.11|190.81|192.98|190.68|15
1652076210000|2022-05-09 06:03:30|193.09|190.79|192.9|190.6|193.09|190.79|192.9|190.6|7
1652076220000|2022-05-09 06:03:40|192.92|190.62|193.12|190.82|193.13|190.83|192.92|190.62|15
1652076230000|2022-05-09 06:03:50|193.09|190.79|193|190.7|193.1|190.8|192.99|190.69|8
1652076240000|2022-05-09 06:04:00|192.99|190.69|192.98|190.68|192.99|190.69|192.98|190.68|4
1652076250000|2022-05-09 06:04:10|192.92|190.62|192.82|190.52|192.92|190.62|192.81|190.51|6
1652076260000|2022-05-09 06:04:20|192.81|190.51|192.8|190.5|192.83|190.53|192.8|190.5|4
1652076270000|2022-05-09 06:04:30|192.86|190.56|192.75|190.45|192.86|190.56|192.75|190.45|9
1652076280000|2022-05-09 06:04:40|192.74|190.44|192.75|190.45|192.78|190.48|192.65|190.35|15
1652076290000|2022-05-09 06:04:50|192.8|190.5|192.78|190.48|192.81|190.51|192.75|190.45|4
1652076300000|2022-05-09 06:05:00|192.79|190.49|192.89|190.59|192.89|190.59|192.75|190.45|15
1652076310000|2022-05-09 06:05:10|192.88|190.58|192.82|190.52|192.88|190.58|192.8|190.5|14
1652076320000|2022-05-09 06:05:20|192.83|190.53|192.89|190.59|192.89|190.59|192.8|190.5|7
1652076330000|2022-05-09 06:05:30|192.88|190.58|192.89|190.59|192.89|190.59|192.82|190.52|5
1652076340000|2022-05-09 06:05:40|192.9|190.6|192.87|190.57|192.9|190.6|192.81|190.51|6
1652076350000|2022-05-09 06:05:50|192.88|190.58|192.8|190.5|192.88|190.58|192.8|190.5|10
1652076360000|2022-05-09 06:06:00|192.81|190.51|192.74|190.44|192.81|190.51|192.74|190.44|8
1652076370000|2022-05-09 06:06:10|192.68|190.38|192.67|190.37|192.77|190.47|192.67|190.37|6
1652076380000|2022-05-09 06:06:20|192.66|190.36|192.67|190.37|192.71|190.41|192.65|190.35|11
1652076390000|2022-05-09 06:06:30|192.66|190.36|192.65|190.35|192.67|190.37|192.64|190.34|6
1652076400000|2022-05-09 06:06:40|192.64|190.34|192.56|190.26|192.64|190.34|192.49|190.19|8
1652076410000|2022-05-09 06:06:50|192.55|190.25|192.45|190.15|192.55|190.25|192.44|190.14|11
1652076420000|2022-05-09 06:07:00|192.46|190.16|192.34|190.04|192.46|190.16|192.34|190.04|10
1652076430000|2022-05-09 06:07:10|192.32|190.02|192.09|189.79|192.35|190.05|192.09|189.79|8
1652076440000|2022-05-09 06:07:20|192.08|189.78|192|189.7|192.08|189.78|191.94|189.64|12
1652076450000|2022-05-09 06:07:30|191.99|189.69|191.73|189.43|191.99|189.69|191.72|189.42|18
1652076460000|2022-05-09 06:07:40|191.72|189.42|191.77|189.47|191.81|189.51|191.71|189.41|20
1652076470000|2022-05-09 06:07:50|191.76|189.46|191.94|189.64|191.94|189.64|191.75|189.45|10
1652076480000|2022-05-09 06:08:00|191.95|189.65|191.93|189.63|191.98|189.68|191.83|189.53|15
1652076490000|2022-05-09 06:08:10|191.92|189.62|191.82|189.52|191.92|189.62|191.76|189.46|12
1652076500000|2022-05-09 06:08:20|191.8|189.5|191.88|189.58|191.88|189.58|191.8|189.5|13
1652076510000|2022-05-09 06:08:30|191.89|189.59|191.98|189.68|191.99|189.69|191.89|189.59|10
1652076520000|2022-05-09 06:08:40|191.99|189.69|191.9|189.6|191.99|189.69|191.9|189.6|7
1652076530000|2022-05-09 06:08:50|191.91|189.61|191.9|189.6|191.99|189.69|191.9|189.6|11
1652076540000|2022-05-09 06:09:00|191.89|189.59|191.95|189.65|191.95|189.65|191.89|189.59|3
1652076550000|2022-05-09 06:09:10|191.98|189.68|191.99|189.69|191.99|189.69|191.95|189.65|11
1652076560000|2022-05-09 06:09:20|191.96|189.66|192.08|189.78|192.08|189.78|191.96|189.66|9
1652076570000|2022-05-09 06:09:30|192.1|189.8|191.99|189.69|192.1|189.8|191.99|189.69|6
1652076580000|2022-05-09 06:09:40|192.01|189.71|191.99|189.69|192.01|189.71|191.95|189.65|7
1652076590000|2022-05-09 06:09:50|192|189.7|191.79|189.49|192|189.7|191.79|189.49|16
1652076600000|2022-05-09 06:10:00|191.8|189.5|191.76|189.46|191.82|189.52|191.73|189.43|17
1652076610000|2022-05-09 06:10:10|191.75|189.45|191.62|189.32|191.75|189.45|191.57|189.27|16
1652076620000|2022-05-09 06:10:20|191.58|189.28|191.39|189.09|191.6|189.3|191.39|189.09|14
1652076630000|2022-05-09 06:10:30|191.38|189.08|191.34|189.04|191.45|189.15|191.34|189.04|15
1652076640000|2022-05-09 06:10:40|191.33|189.03|191.15|188.85|191.33|189.03|191.15|188.85|20
1652076650000|2022-05-09 06:10:50|191.12|188.82|191.03|188.73|191.12|188.82|190.99|188.69|31
1652076660000|2022-05-09 06:11:00|191.06|188.76|191.14|188.84|191.16|188.86|191.01|188.71|24
1652076670000|2022-05-09 06:11:10|191.13|188.83|191.15|188.85|191.22|188.92|190.99|188.69|23
1652076680000|2022-05-09 06:11:20|191.16|188.86|191.32|189.02|191.38|189.08|191.1|188.8|14
1652076690000|2022-05-09 06:11:30|191.3|189|191.19|188.89|191.36|189.06|191.19|188.89|13
1652076700000|2022-05-09 06:11:40|191.2|188.9|191.12|188.82|191.2|188.9|190.98|188.68|18
1652076710000|2022-05-09 06:11:50|191.15|188.85|191.04|188.74|191.16|188.86|190.98|188.68|10
1652076720000|2022-05-09 06:12:00|191.03|188.73|191.05|188.75|191.12|188.82|191.03|188.73|8
1652076730000|2022-05-09 06:12:10|191.06|188.76|191.41|189.11|191.41|189.11|191.06|188.76|18
1652076740000|2022-05-09 06:12:20|191.42|189.12|191.36|189.06|191.42|189.12|191.36|189.06|20
1652076750000|2022-05-09 06:12:30|191.34|189.04|191.39|189.09|191.41|189.11|191.33|189.03|12
1652076760000|2022-05-09 06:12:40|191.35|189.05|191.35|189.05|191.39|189.09|191.32|189.02|14
1652076770000|2022-05-09 06:12:50|191.33|189.03|191.41|189.11|191.44|189.14|191.33|189.03|13
1652076780000|2022-05-09 06:13:00|191.4|189.1|191.42|189.12|191.43|189.13|191.37|189.07|12
1652076790000|2022-05-09 06:13:10|191.43|189.13|191.41|189.11|191.44|189.14|191.41|189.11|5
1652076800000|2022-05-09 06:13:20|191.46|189.16|191.55|189.25|191.57|189.27|191.46|189.16|17
1652076810000|2022-05-09 06:13:30|191.54|189.24|191.73|189.43|191.73|189.43|191.53|189.23|16
1652076820000|2022-05-09 06:13:40|191.74|189.44|191.73|189.43|191.77|189.47|191.73|189.43|8
1652076830000|2022-05-09 06:13:50|191.72|189.42|191.72|189.42|191.74|189.44|191.71|189.41|14
1652076840000|2022-05-09 06:14:00|191.73|189.43|191.57|189.27|191.73|189.43|191.55|189.25|20
1652076850000|2022-05-09 06:14:10|191.53|189.23|191.63|189.33|191.63|189.33|191.5|189.2|8
1652076860000|2022-05-09 06:14:20|191.61|189.31|191.51|189.21|191.61|189.31|191.48|189.18|14
1652076870000|2022-05-09 06:14:30|191.52|189.22|191.6|189.3|191.61|189.31|191.52|189.22|7
1652076880000|2022-05-09 06:14:40|191.61|189.31|191.54|189.24|191.64|189.34|191.54|189.24|7
1652076890000|2022-05-09 06:14:50|191.53|189.23|191.5|189.2|191.54|189.24|191.44|189.14|7
1652076900000|2022-05-09 06:15:00|191.51|189.21|191.44|189.14|191.51|189.21|191.44|189.14|8
1652076910000|2022-05-09 06:15:10|191.45|189.15|191.81|189.51|191.88|189.58|191.45|189.15|17
1652076920000|2022-05-09 06:15:20|191.83|189.53|191.91|189.61|191.91|189.61|191.83|189.53|14
1652076930000|2022-05-09 06:15:30|191.94|189.64|191.89|189.59|191.94|189.64|191.79|189.49|11
1652076940000|2022-05-09 06:15:40|191.88|189.58|191.84|189.54|191.93|189.63|191.77|189.47|11
1652076950000|2022-05-09 06:15:50|191.85|189.55|191.66|189.36|191.85|189.55|191.65|189.35|21
1652076960000|2022-05-09 06:16:00|191.65|189.35|191.58|189.28|191.67|189.37|191.56|189.26|14
1652076970000|2022-05-09 06:16:10|191.63|189.33|191.54|189.24|191.63|189.33|191.47|189.17|8
1652076980000|2022-05-09 06:16:20|191.55|189.25|191.74|189.44|191.74|189.44|191.55|189.25|16
1652076990000|2022-05-09 06:16:30|191.73|189.43|191.79|189.49|191.8|189.5|191.72|189.42|11
1652077000000|2022-05-09 06:16:40|191.89|189.59|191.74|189.44|191.89|189.59|191.72|189.42|12
1652077010000|2022-05-09 06:16:50|191.75|189.45|191.74|189.44|191.84|189.54|191.74|189.44|16
1652077020000|2022-05-09 06:17:00|191.76|189.46|191.73|189.43|191.76|189.46|191.71|189.41|7
1652077030000|2022-05-09 06:17:10|191.72|189.42|191.76|189.46|191.79|189.49|191.65|189.35|16
1652077040000|2022-05-09 06:17:20|191.78|189.48|191.72|189.42|191.82|189.52|191.7|189.4|8
1652077050000|2022-05-09 06:17:30|191.73|189.43|191.74|189.44|191.81|189.51|191.71|189.41|9
1652077060000|2022-05-09 06:17:40|191.75|189.45|191.72|189.42|191.76|189.46|191.72|189.42|6
1652077070000|2022-05-09 06:17:50|191.73|189.43|191.79|189.49|191.84|189.54|191.73|189.43|11
1652077080000|2022-05-09 06:18:00|191.85|189.55|191.9|189.6|191.9|189.6|191.82|189.52|9
1652077090000|2022-05-09 06:18:10|191.88|189.58|191.99|189.69|191.99|189.69|191.88|189.58|11
1652077100000|2022-05-09 06:18:20|191.98|189.68|191.8|189.5|192|189.7|191.8|189.5|12
1652077110000|2022-05-09 06:18:30|191.83|189.53|191.98|189.68|191.98|189.68|191.82|189.52|8
1652077120000|2022-05-09 06:18:40|191.99|189.69|192.14|189.84|192.14|189.84|191.99|189.69|12
1652077130000|2022-05-09 06:18:50|192.13|189.83|192.07|189.77|192.14|189.84|192.07|189.77|7
1652077140000|2022-05-09 06:19:00|192.08|189.78|192.09|189.79|192.18|189.88|192.05|189.75|14
1652077150000|2022-05-09 06:19:10|192.08|189.78|192.08|189.78|192.1|189.8|192.08|189.78|4
1652077160000|2022-05-09 06:19:20|192.09|189.79|192.08|189.78|192.09|189.79|192.08|189.78|2
1652077170000|2022-05-09 06:19:30|192.07|189.77|192.09|189.79|192.09|189.79|191.99|189.69|9
1652077180000|2022-05-09 06:19:40|192.1|189.8|192.45|190.15|192.45|190.15|192.1|189.8|11
1652077190000|2022-05-09 06:19:50|192.46|190.16|192.47|190.17|192.47|190.17|192.44|190.14|6
1652077200000|2022-05-09 06:20:00|192.46|190.16|192.44|190.14|192.5|190.2|192.39|190.09|20
1652077210000|2022-05-09 06:20:10|192.45|190.15|192.26|189.96|192.45|190.15|192.26|189.96|11
1652077220000|2022-05-09 06:20:20|192.24|189.94|192.01|189.71|192.24|189.94|192.01|189.71|8
1652077230000|2022-05-09 06:20:30|191.95|189.65|192.04|189.74|192.04|189.74|191.94|189.64|11
1652077240000|2022-05-09 06:20:40|192.05|189.75|192.06|189.76|192.08|189.78|192.01|189.71|12
1652077250000|2022-05-09 06:20:50|192.08|189.78|192.08|189.78|192.08|189.78|192.04|189.74|3
1652077260000|2022-05-09 06:21:00|192.1|189.8|191.99|189.69|192.1|189.8|191.99|189.69|7
1652077270000|2022-05-09 06:21:10|192|189.7|192.07|189.77|192.07|189.77|192|189.7|7
1652077280000|2022-05-09 06:21:20|192.06|189.76|192.06|189.76|192.06|189.76|192.06|189.76|1
1652077290000|2022-05-09 06:21:30|192.07|189.77|192.08|189.78|192.08|189.78|192.07|189.77|2
1652077310000|2022-05-09 06:21:50|192.07|189.77|192.07|189.77|192.07|189.77|192.07|189.77|1
1652077320000|2022-05-09 06:22:00|192.08|189.78|191.97|189.67|192.1|189.8|191.97|189.67|6
1652077330000|2022-05-09 06:22:10|191.99|189.69|192|189.7|192.08|189.78|191.92|189.62|17
1652077340000|2022-05-09 06:22:20|191.99|189.69|192|189.7|192.08|189.78|191.99|189.69|9
1652077350000|2022-05-09 06:22:30|191.99|189.69|191.9|189.6|191.99|189.69|191.9|189.6|3
1652077360000|2022-05-09 06:22:40|191.98|189.68|191.98|189.68|191.98|189.68|191.93|189.63|7
1652077370000|2022-05-09 06:22:50|192|189.7|191.99|189.69|192.02|189.72|191.97|189.67|5
1652077380000|2022-05-09 06:23:00|192|189.7|191.8|189.5|192|189.7|191.8|189.5|9
1652077390000|2022-05-09 06:23:10|191.84|189.54|191.76|189.46|191.84|189.54|191.75|189.45|9
1652077400000|2022-05-09 06:23:20|191.67|189.37|191.66|189.36|191.73|189.43|191.6|189.3|16
1652077410000|2022-05-09 06:23:30|191.67|189.37|191.78|189.48|191.79|189.49|191.67|189.37|11
1652077420000|2022-05-09 06:23:40|191.82|189.52|191.87|189.57|191.87|189.57|191.81|189.51|5
1652077430000|2022-05-09 06:23:50|191.85|189.55|191.79|189.49|191.85|189.55|191.78|189.48|9
1652077440000|2022-05-09 06:24:00|191.8|189.5|191.76|189.46|191.87|189.57|191.76|189.46|12
1652077450000|2022-05-09 06:24:10|191.87|189.57|191.88|189.58|191.89|189.59|191.84|189.54|14
1652077460000|2022-05-09 06:24:20|191.89|189.59|191.92|189.62|191.95|189.65|191.88|189.58|7
1652077470000|2022-05-09 06:24:30|191.86|189.56|191.96|189.66|191.98|189.68|191.86|189.56|8
1652077480000|2022-05-09 06:24:40|191.97|189.67|191.89|189.59|191.98|189.68|191.89|189.59|11
1652077500000|2022-05-09 06:25:00|191.91|189.61|192.07|189.77|192.07|189.77|191.91|189.61|13
1652077510000|2022-05-09 06:25:10|192.08|189.78|192.09|189.79|192.09|189.79|192.07|189.77|4
1652077530000|2022-05-09 06:25:30|192.07|189.77|192.17|189.87|192.17|189.87|192.07|189.77|5
1652077540000|2022-05-09 06:25:40|192.18|189.88|192.16|189.86|192.18|189.88|192.11|189.81|7
1652077550000|2022-05-09 06:25:50|192.1|189.8|192.09|189.79|192.1|189.8|192.04|189.74|6
1652077560000|2022-05-09 06:26:00|192.08|189.78|191.95|189.65|192.1|189.8|191.92|189.62|10
1652077570000|2022-05-09 06:26:10|191.94|189.64|191.88|189.58|191.94|189.64|191.7|189.4|9
1652077580000|2022-05-09 06:26:20|191.89|189.59|191.82|189.52|191.89|189.59|191.8|189.5|8
1652077590000|2022-05-09 06:26:30|191.84|189.54|191.82|189.52|191.86|189.56|191.73|189.43|10
1652077600000|2022-05-09 06:26:40|191.76|189.46|191.8|189.5|191.82|189.52|191.75|189.45|8
1652077610000|2022-05-09 06:26:50|191.81|189.51|191.67|189.37|191.81|189.51|191.67|189.37|8
1652077620000|2022-05-09 06:27:00|191.66|189.36|191.75|189.45|191.76|189.46|191.66|189.36|7
1652077630000|2022-05-09 06:27:10|191.74|189.44|191.8|189.5|191.8|189.5|191.74|189.44|13
1652077640000|2022-05-09 06:27:20|191.81|189.51|191.9|189.6|191.96|189.66|191.76|189.46|16
1652077650000|2022-05-09 06:27:30|191.89|189.59|191.81|189.51|191.89|189.59|191.81|189.51|6
1652077660000|2022-05-09 06:27:40|191.79|189.49|191.82|189.52|191.82|189.52|191.79|189.49|3
1652077670000|2022-05-09 06:27:50|191.83|189.53|191.89|189.59|191.89|189.59|191.83|189.53|7
1652077680000|2022-05-09 06:28:00|191.88|189.58|191.95|189.65|191.98|189.68|191.88|189.58|10
1652077690000|2022-05-09 06:28:10|191.94|189.64|191.97|189.67|191.97|189.67|191.8|189.5|12
1652077700000|2022-05-09 06:28:20|191.99|189.69|192.07|189.77|192.08|189.78|191.99|189.69|15
1652077710000|2022-05-09 06:28:30|192.08|189.78|192.19|189.89|192.19|189.89|192|189.7|16
1652077720000|2022-05-09 06:28:40|192.18|189.88|192.23|189.93|192.23|189.93|192.15|189.85|8
1652077730000|2022-05-09 06:28:50|192.22|189.92|192.19|189.89|192.22|189.92|192.18|189.88|7
1652077740000|2022-05-09 06:29:00|192.29|189.99|192.35|190.05|192.35|190.05|192.29|189.99|9
1652077750000|2022-05-09 06:29:10|192.38|190.08|192.36|190.06|192.38|190.08|192.35|190.05|3
1652077760000|2022-05-09 06:29:20|192.35|190.05|192.27|189.97|192.35|190.05|192.27|189.97|4
1652077770000|2022-05-09 06:29:30|192.29|189.99|192.35|190.05|192.36|190.06|192.29|189.99|3
1652077780000|2022-05-09 06:29:40|192.16|189.86|192.17|189.87|192.19|189.89|192.12|189.82|10
1652077790000|2022-05-09 06:29:50|192.09|189.79|192.09|189.79|192.12|189.82|192.09|189.79|3
1652077800000|2022-05-09 06:30:00|192.08|189.78|191.98|189.68|192.08|189.78|191.91|189.61|12
1652077810000|2022-05-09 06:30:10|191.93|189.63|191.98|189.68|191.98|189.68|191.92|189.62|8
1652077820000|2022-05-09 06:30:20|191.97|189.67|192.08|189.78|192.08|189.78|191.97|189.67|6
1652077830000|2022-05-09 06:30:30|192.09|189.79|192.46|190.16|192.46|190.16|192.09|189.79|19
1652077840000|2022-05-09 06:30:40|192.44|190.14|192.36|190.06|192.45|190.15|192.36|190.06|10
1652077850000|2022-05-09 06:30:50|192.35|190.05|192.53|190.23|192.56|190.26|192.35|190.05|15
1652077860000|2022-05-09 06:31:00|192.54|190.24|192.55|190.25|192.57|190.27|192.53|190.23|8
1652077870000|2022-05-09 06:31:10|192.54|190.24|192.61|190.31|192.62|190.32|192.5|190.2|15
1652077880000|2022-05-09 06:31:20|192.57|190.27|192.55|190.25|192.59|190.29|192.55|190.25|5
1652077890000|2022-05-09 06:31:30|192.53|190.23|192.54|190.24|192.54|190.24|192.47|190.17|10
1652077900000|2022-05-09 06:31:40|192.56|190.26|192.55|190.25|192.61|190.31|192.54|190.24|11
1652077910000|2022-05-09 06:31:50|192.56|190.26|192.64|190.34|192.64|190.34|192.55|190.25|10
1652077920000|2022-05-09 06:32:00|192.67|190.37|192.77|190.47|192.77|190.47|192.63|190.33|13
1652077930000|2022-05-09 06:32:10|192.74|190.44|192.71|190.41|192.79|190.49|192.71|190.41|20
1652077940000|2022-05-09 06:32:20|192.7|190.4|192.86|190.56|192.86|190.56|192.66|190.36|14
1652077950000|2022-05-09 06:32:30|192.82|190.52|192.83|190.53|192.88|190.58|192.82|190.52|9
1652077960000|2022-05-09 06:32:40|192.87|190.57|192.82|190.52|192.93|190.63|192.81|190.51|9
1652077970000|2022-05-09 06:32:50|192.84|190.54|192.83|190.53|192.85|190.55|192.82|190.52|8
1652077980000|2022-05-09 06:33:00|192.84|190.54|192.97|190.67|192.97|190.67|192.84|190.54|12
1652077990000|2022-05-09 06:33:10|192.98|190.68|192.92|190.62|192.98|190.68|192.89|190.59|9
1652078000000|2022-05-09 06:33:20|192.91|190.61|192.88|190.58|192.98|190.68|192.84|190.54|9
1652078010000|2022-05-09 06:33:30|192.89|190.59|192.86|190.56|192.89|190.59|192.86|190.56|2
1652078020000|2022-05-09 06:33:40|192.9|190.6|192.82|190.52|192.9|190.6|192.8|190.5|13
1652078030000|2022-05-09 06:33:50|192.87|190.57|192.87|190.57|192.87|190.57|192.79|190.49|12
1652078040000|2022-05-09 06:34:00|192.88|190.58|192.89|190.59|192.98|190.68|192.87|190.57|14
1652078050000|2022-05-09 06:34:10|192.87|190.57|192.81|190.51|192.89|190.59|192.81|190.51|6
1652078060000|2022-05-09 06:34:20|192.83|190.53|192.81|190.51|192.83|190.53|192.73|190.43|8
1652078070000|2022-05-09 06:34:30|192.8|190.5|192.75|190.45|192.8|190.5|192.75|190.45|3
1652078080000|2022-05-09 06:34:40|192.76|190.46|192.82|190.52|192.84|190.54|192.75|190.45|6
1652078090000|2022-05-09 06:34:50|192.83|190.53|192.82|190.52|192.83|190.53|192.82|190.52|2
1652078100000|2022-05-09 06:35:00|192.81|190.51|192.74|190.44|192.81|190.51|192.74|190.44|7
1652078110000|2022-05-09 06:35:10|192.75|190.45|192.53|190.23|192.75|190.45|192.51|190.21|17
1652078120000|2022-05-09 06:35:20|192.52|190.22|192.41|190.11|192.53|190.23|192.41|190.11|15
1652078130000|2022-05-09 06:35:30|192.4|190.1|192.43|190.13|192.43|190.13|192.19|189.89|13
1652078140000|2022-05-09 06:35:40|192.44|190.14|192.55|190.25|192.55|190.25|192.44|190.14|10
1652078150000|2022-05-09 06:35:50|192.56|190.26|192.5|190.2|192.56|190.26|192.49|190.19|9
1652078160000|2022-05-09 06:36:00|192.47|190.17|192.53|190.23|192.53|190.23|192.47|190.17|5
1652078170000|2022-05-09 06:36:10|192.52|190.22|192.53|190.23|192.53|190.23|192.47|190.17|6
1652078180000|2022-05-09 06:36:20|192.54|190.24|192.56|190.26|192.59|190.29|192.52|190.22|7
1652078190000|2022-05-09 06:36:30|192.57|190.27|192.61|190.31|192.63|190.33|192.57|190.27|5
1652078200000|2022-05-09 06:36:40|192.63|190.33|192.79|190.49|192.79|190.49|192.6|190.3|14
1652078210000|2022-05-09 06:36:50|192.78|190.48|192.81|190.51|192.81|190.51|192.69|190.39|15
1652078220000|2022-05-09 06:37:00|192.75|190.45|192.76|190.46|192.87|190.57|192.72|190.42|16
1652078230000|2022-05-09 06:37:10|192.75|190.45|192.75|190.45|192.78|190.48|192.69|190.39|12
1652078240000|2022-05-09 06:37:20|192.74|190.44|192.74|190.44|192.75|190.45|192.66|190.36|11
1652078250000|2022-05-09 06:37:30|192.75|190.45|192.66|190.36|192.8|190.5|192.66|190.36|10
1652078260000|2022-05-09 06:37:40|192.65|190.35|192.66|190.36|192.67|190.37|192.59|190.29|6
1652078270000|2022-05-09 06:37:50|192.65|190.35|192.58|190.28|192.65|190.35|192.57|190.27|6
1652078280000|2022-05-09 06:38:00|192.65|190.35|192.66|190.36|192.67|190.37|192.65|190.35|6
1652078300000|2022-05-09 06:38:20|192.65|190.35|192.67|190.37|192.67|190.37|192.57|190.27|13
1652078310000|2022-05-09 06:38:30|192.68|190.38|192.66|190.36|192.68|190.38|192.66|190.36|2
1652078330000|2022-05-09 06:38:50|192.62|190.32|192.56|190.26|192.67|190.37|192.56|190.26|9
1652078340000|2022-05-09 06:39:00|192.6|190.3|192.57|190.27|192.64|190.34|192.56|190.26|9
1652078350000|2022-05-09 06:39:10|192.61|190.31|192.64|190.34|192.64|190.34|192.58|190.28|4
1652078360000|2022-05-09 06:39:20|192.63|190.33|192.57|190.27|192.72|190.42|192.57|190.27|13
1652078370000|2022-05-09 06:39:30|192.58|190.28|192.64|190.34|192.64|190.34|192.58|190.28|4
1652078380000|2022-05-09 06:39:40|192.63|190.33|192.64|190.34|192.64|190.34|192.58|190.28|7
1652078390000|2022-05-09 06:39:50|192.63|190.33|192.63|190.33|192.64|190.34|192.62|190.32|9
1652078400000|2022-05-09 06:40:00|192.64|190.34|192.7|190.4|192.7|190.4|192.59|190.29|13
1652078420000|2022-05-09 06:40:20|192.69|190.39|192.58|190.28|192.69|190.39|192.49|190.19|12
1652078430000|2022-05-09 06:40:30|192.56|190.26|192.53|190.23|192.56|190.26|192.48|190.18|7
1652078440000|2022-05-09 06:40:40|192.51|190.21|192.36|190.06|192.51|190.21|192.36|190.06|19
1652078450000|2022-05-09 06:40:50|192.37|190.07|192.12|189.82|192.41|190.11|192.11|189.81|12
1652078460000|2022-05-09 06:41:00|192.09|189.79|192.37|190.07|192.38|190.08|192.08|189.78|17
1652078470000|2022-05-09 06:41:10|192.36|190.06|192.37|190.07|192.41|190.11|192.36|190.06|12
1652078480000|2022-05-09 06:41:20|192.4|190.1|192.1|189.8|192.41|190.11|192.09|189.79|15
1652078490000|2022-05-09 06:41:30|192.12|189.82|192.1|189.8|192.12|189.82|192.07|189.77|5
1652078500000|2022-05-09 06:41:40|192.09|189.79|192.1|189.8|192.1|189.8|192|189.7|8
1652078510000|2022-05-09 06:41:50|192.08|189.78|192.17|189.87|192.19|189.89|192.08|189.78|13
1652078520000|2022-05-09 06:42:00|192.11|189.81|192.1|189.8|192.11|189.81|192.04|189.74|11
1652078530000|2022-05-09 06:42:10|192.08|189.78|192.38|190.08|192.5|190.2|192.08|189.78|18
1652078540000|2022-05-09 06:42:20|192.37|190.07|192.35|190.05|192.42|190.12|192.17|189.87|16
1652078550000|2022-05-09 06:42:30|192.36|190.06|192.44|190.14|192.44|190.14|192.35|190.05|8
1652078560000|2022-05-09 06:42:40|192.46|190.16|192.55|190.25|192.55|190.25|192.38|190.08|8
1652078570000|2022-05-09 06:42:50|192.56|190.26|192.56|190.26|192.64|190.34|192.56|190.26|9
1652078580000|2022-05-09 06:43:00|192.57|190.27|192.69|190.39|192.69|190.39|192.55|190.25|12
1652078590000|2022-05-09 06:43:10|192.65|190.35|192.69|190.39|192.69|190.39|192.65|190.35|4
1652078600000|2022-05-09 06:43:20|192.7|190.4|192.67|190.37|192.73|190.43|192.67|190.37|10
1652078610000|2022-05-09 06:43:30|192.68|190.38|192.86|190.56|192.86|190.56|192.67|190.37|17
1652078620000|2022-05-09 06:43:40|192.85|190.55|192.82|190.52|192.92|190.62|192.79|190.49|17
1652078630000|2022-05-09 06:43:50|192.81|190.51|192.75|190.45|192.88|190.58|192.75|190.45|9
1652078640000|2022-05-09 06:44:00|192.8|190.5|192.77|190.47|192.8|190.5|192.75|190.45|7
1652078650000|2022-05-09 06:44:10|192.78|190.48|192.79|190.49|192.79|190.49|192.76|190.46|8
1652078660000|2022-05-09 06:44:20|192.8|190.5|192.87|190.57|192.88|190.58|192.8|190.5|6
1652078670000|2022-05-09 06:44:30|192.89|190.59|193.09|190.79|193.09|190.79|192.84|190.54|10
1652078680000|2022-05-09 06:44:40|193.1|190.8|192.93|190.63|193.1|190.8|192.93|190.63|15
1652078690000|2022-05-09 06:44:50|192.96|190.66|192.99|190.69|192.99|190.69|192.93|190.63|3
1652078700000|2022-05-09 06:45:00|192.94|190.64|192.91|190.61|192.94|190.64|192.79|190.49|15
1652078710000|2022-05-09 06:45:10|192.9|190.6|192.96|190.66|192.98|190.68|192.87|190.57|14
1652078720000|2022-05-09 06:45:20|192.98|190.68|192.99|190.69|193.01|190.71|192.98|190.68|8
1652078730000|2022-05-09 06:45:30|193|190.7|193.17|190.87|193.17|190.87|192.97|190.67|13
1652078740000|2022-05-09 06:45:40|193.18|190.88|193.18|190.88|193.27|190.97|193.11|190.81|12
1652078750000|2022-05-09 06:45:50|193.19|190.89|193.19|190.89|193.19|190.89|193.17|190.87|4
1652078760000|2022-05-09 06:46:00|193.18|190.88|193.43|191.13|193.44|191.14|193.18|190.88|10
1652078770000|2022-05-09 06:46:10|193.44|191.14|193.33|191.03|193.44|191.14|193.27|190.97|11
1652078780000|2022-05-09 06:46:20|193.35|191.05|193.19|190.89|193.35|191.05|193.17|190.87|4
1652078790000|2022-05-09 06:46:30|193.2|190.9|193.25|190.95|193.27|190.97|193.02|190.72|10
1652078800000|2022-05-09 06:46:40|193.26|190.96|193.4|191.1|193.42|191.12|193.26|190.96|11
1652078810000|2022-05-09 06:46:50|193.37|191.07|193.36|191.06|193.38|191.08|193.35|191.05|10
1652078820000|2022-05-09 06:47:00|193.35|191.05|193.46|191.16|193.51|191.21|193.3|191|20
1652078830000|2022-05-09 06:47:10|193.47|191.17|193.54|191.24|193.54|191.24|193.46|191.16|10
1652078840000|2022-05-09 06:47:20|193.53|191.23|193.51|191.21|193.53|191.23|193.51|191.21|5
1652078850000|2022-05-09 06:47:30|193.5|191.2|193.55|191.25|193.57|191.27|193.49|191.19|12
1652078860000|2022-05-09 06:47:40|193.64|191.34|193.63|191.33|193.66|191.36|193.57|191.27|17
1652078870000|2022-05-09 06:47:50|193.64|191.34|193.66|191.36|193.66|191.36|193.64|191.34|8
1652078880000|2022-05-09 06:48:00|193.65|191.35|193.65|191.35|193.69|191.39|193.64|191.34|8
1652078890000|2022-05-09 06:48:10|193.66|191.36|193.79|191.49|193.94|191.64|193.66|191.36|23
1652078900000|2022-05-09 06:48:20|193.81|191.51|193.79|191.49|193.81|191.51|193.76|191.46|13
1652078910000|2022-05-09 06:48:30|193.77|191.47|193.73|191.43|193.83|191.53|193.73|191.43|5
1652078920000|2022-05-09 06:48:40|193.74|191.44|193.82|191.52|193.84|191.54|193.74|191.44|11
1652078930000|2022-05-09 06:48:50|193.8|191.5|193.89|191.59|193.91|191.61|193.79|191.49|14
1652078940000|2022-05-09 06:49:00|193.9|191.6|193.94|191.64|193.99|191.69|193.89|191.59|13
1652078950000|2022-05-09 06:49:10|193.92|191.62|194.38|192.08|194.38|192.08|193.92|191.62|17
1652078960000|2022-05-09 06:49:20|194.37|192.07|194.42|192.12|194.65|192.35|194.3|192|27
1652078970000|2022-05-09 06:49:30|194.46|192.16|194.36|192.06|194.51|192.21|194.35|192.05|24
1652078980000|2022-05-09 06:49:40|194.34|192.04|194.36|192.06|194.44|192.14|194.1|191.8|24
1652078990000|2022-05-09 06:49:50|194.35|192.05|194.12|191.82|194.35|192.05|194.01|191.71|31
1652079000000|2022-05-09 06:50:00|194.07|191.77|193.83|191.53|194.07|191.77|193.77|191.47|23
1652079010000|2022-05-09 06:50:10|193.82|191.52|193.68|191.38|193.84|191.54|193.65|191.35|17
1652079020000|2022-05-09 06:50:20|193.67|191.37|193.69|191.39|193.7|191.4|193.65|191.35|9
1652079030000|2022-05-09 06:50:30|193.7|191.4|193.54|191.24|193.7|191.4|193.52|191.22|13
1652079040000|2022-05-09 06:50:40|193.53|191.23|193.53|191.23|193.54|191.24|193.52|191.22|7
1652079050000|2022-05-09 06:50:50|193.54|191.24|193.63|191.33|193.69|191.39|193.54|191.24|15
1652079060000|2022-05-09 06:51:00|193.65|191.35|193.63|191.33|193.69|191.39|193.62|191.32|6
1652079070000|2022-05-09 06:51:10|193.66|191.36|193.62|191.32|193.66|191.36|193.62|191.32|8
1652079080000|2022-05-09 06:51:20|193.63|191.33|193.61|191.31|193.67|191.37|193.6|191.3|12
1652079090000|2022-05-09 06:51:30|193.62|191.32|193.61|191.31|193.62|191.32|193.6|191.3|6
1652079100000|2022-05-09 06:51:40|193.6|191.3|193.6|191.3|193.64|191.34|193.6|191.3|5
1652079110000|2022-05-09 06:51:50|193.61|191.31|193.62|191.32|193.62|191.32|193.61|191.31|2
1652079120000|2022-05-09 06:52:00|193.63|191.33|193.6|191.3|193.64|191.34|193.6|191.3|4
1652079130000|2022-05-09 06:52:10|193.63|191.33|193.7|191.4|193.72|191.42|193.59|191.29|13
1652079140000|2022-05-09 06:52:20|193.69|191.39|193.69|191.39|193.72|191.42|193.67|191.37|7
1652079150000|2022-05-09 06:52:30|193.73|191.43|193.72|191.42|193.77|191.47|193.72|191.42|3
1652079160000|2022-05-09 06:52:40|193.76|191.46|193.72|191.42|193.77|191.47|193.72|191.42|5
1652079170000|2022-05-09 06:52:50|193.62|191.32|193.69|191.39|193.74|191.44|193.62|191.32|7
1652079180000|2022-05-09 06:53:00|193.68|191.38|193.37|191.07|193.7|191.4|193.37|191.07|18
1652079190000|2022-05-09 06:53:10|193.38|191.08|193.36|191.06|193.39|191.09|193.28|190.98|10
1652079200000|2022-05-09 06:53:20|193.38|191.08|193.38|191.08|193.38|191.08|193.36|191.06|4
1652079210000|2022-05-09 06:53:30|193.37|191.07|193.22|190.92|193.37|191.07|193.19|190.89|12
1652079220000|2022-05-09 06:53:40|193.21|190.91|193.36|191.06|193.37|191.07|193.21|190.91|18
1652079230000|2022-05-09 06:53:50|193.38|191.08|193.37|191.07|193.4|191.1|193.37|191.07|6
1652079240000|2022-05-09 06:54:00|193.38|191.08|193.41|191.11|193.41|191.11|193.36|191.06|11
1652079250000|2022-05-09 06:54:10|193.42|191.12|193.19|190.89|193.43|191.13|193.18|190.88|9
1652079260000|2022-05-09 06:54:20|193.18|190.88|192.95|190.65|193.18|190.88|192.95|190.65|8
1652079270000|2022-05-09 06:54:30|192.98|190.68|192.98|190.68|192.99|190.69|192.72|190.42|12
1652079280000|2022-05-09 06:54:40|192.96|190.66|193|190.7|193.01|190.71|192.93|190.63|12
1652079300000|2022-05-09 06:55:00|192.89|190.59|192.99|190.69|192.99|190.69|192.85|190.55|8
1652079310000|2022-05-09 06:55:10|192.98|190.68|192.65|190.35|192.98|190.68|192.65|190.35|18
1652079320000|2022-05-09 06:55:20|192.64|190.34|192.63|190.33|192.65|190.35|192.63|190.33|4
1652079330000|2022-05-09 06:55:30|192.7|190.4|192.64|190.34|192.71|190.41|192.64|190.34|6
1652079340000|2022-05-09 06:55:40|192.66|190.36|192.55|190.25|192.7|190.4|192.46|190.16|14
1652079350000|2022-05-09 06:55:50|192.57|190.27|192.56|190.26|192.6|190.3|192.56|190.26|9
1652079360000|2022-05-09 06:56:00|192.61|190.31|192.48|190.18|192.61|190.31|192.35|190.05|20
1652079370000|2022-05-09 06:56:10|192.47|190.17|192.55|190.25|192.73|190.43|192.17|189.87|23
1652079380000|2022-05-09 06:56:20|192.54|190.24|192.58|190.28|192.58|190.28|192.39|190.09|24
1652079390000|2022-05-09 06:56:30|192.62|190.32|192.53|190.23|192.63|190.33|192.34|190.04|30
1652079400000|2022-05-09 06:56:40|192.58|190.28|193.04|190.74|193.12|190.82|192.58|190.28|27
1652079410000|2022-05-09 06:56:50|193.09|190.79|193.1|190.8|193.18|190.88|193.08|190.78|11
1652079420000|2022-05-09 06:57:00|193.24|190.94|193.09|190.79|193.24|190.94|193.08|190.78|9
1652079430000|2022-05-09 06:57:10|193.07|190.77|193|190.7|193.09|190.79|192.98|190.68|13
1652079440000|2022-05-09 06:57:20|193.03|190.73|193|190.7|193.03|190.73|193|190.7|2
1652079450000|2022-05-09 06:57:30|192.99|190.69|192.8|190.5|192.99|190.69|192.8|190.5|10
1652079460000|2022-05-09 06:57:40|192.81|190.51|192.89|190.59|192.89|190.59|192.79|190.49|10
1652079470000|2022-05-09 06:57:50|192.88|190.58|192.89|190.59|192.98|190.68|192.8|190.5|11
1652079480000|2022-05-09 06:58:00|192.9|190.6|192.89|190.59|192.97|190.67|192.88|190.58|9
1652079490000|2022-05-09 06:58:10|192.91|190.61|192.79|190.49|192.93|190.63|192.79|190.49|8
1652079500000|2022-05-09 06:58:20|192.8|190.5|192.9|190.6|192.91|190.61|192.8|190.5|6
1652079510000|2022-05-09 06:58:30|192.93|190.63|192.9|190.6|192.94|190.64|192.9|190.6|3
1652079540000|2022-05-09 06:59:00|192.91|190.61|192.9|190.6|192.94|190.64|192.9|190.6|5
1652079550000|2022-05-09 06:59:10|192.92|190.62|192.89|190.59|192.92|190.62|192.89|190.59|3
1652079570000|2022-05-09 06:59:30|192.83|190.53|192.77|190.47|192.83|190.53|192.76|190.46|16
1652079580000|2022-05-09 06:59:40|192.78|190.48|192.77|190.47|192.8|190.5|192.68|190.38|20
1652079590000|2022-05-09 06:59:50|192.78|190.48|192.85|190.55|192.89|190.59|192.78|190.48|11
1652079600000|2022-05-09 07:00:00|192.8|190.5|192.8|190.5|192.8|190.5|192.8|190.5|1
1652079610000|2022-05-09 07:00:10|192.82|190.52|192.78|190.48|192.89|190.59|192.78|190.48|16
1652079620000|2022-05-09 07:00:20|192.77|190.47|192.79|190.49|192.85|190.55|192.77|190.47|9
1652079630000|2022-05-09 07:00:30|192.85|190.55|192.75|190.45|192.85|190.55|192.74|190.44|7
1652079640000|2022-05-09 07:00:40|192.74|190.44|192.81|190.51|192.81|190.51|192.73|190.43|17
1652079650000|2022-05-09 07:00:50|192.82|190.52|193.18|190.88|193.18|190.88|192.82|190.52|21
1652079660000|2022-05-09 07:01:00|193.19|190.89|193.39|191.09|193.46|191.16|193.18|190.88|18
1652079670000|2022-05-09 07:01:10|193.38|191.08|193.4|191.1|193.4|191.1|193.36|191.06|10
1652079680000|2022-05-09 07:01:20|193.44|191.14|193.44|191.14|193.45|191.15|193.36|191.06|11
1652079690000|2022-05-09 07:01:30|193.47|191.17|193.19|190.89|193.47|191.17|193.18|190.88|15
1652079700000|2022-05-09 07:01:40|193.18|190.88|193.36|191.06|193.39|191.09|193.18|190.88|13
1652079710000|2022-05-09 07:01:50|193.37|191.07|193.37|191.07|193.37|191.07|193.36|191.06|5
1652079720000|2022-05-09 07:02:00|193.4|191.1|193.43|191.13|193.43|191.13|193.33|191.03|14
1652079730000|2022-05-09 07:02:10|193.44|191.14|193.41|191.11|193.44|191.14|193.39|191.09|4
1652079740000|2022-05-09 07:02:20|193.44|191.14|193.53|191.23|193.53|191.23|193.43|191.13|7
1652079750000|2022-05-09 07:02:30|193.51|191.21|193.54|191.24|193.54|191.24|193.48|191.18|11
1652079760000|2022-05-09 07:02:40|193.53|191.23|193.72|191.42|193.74|191.44|193.5|191.2|18
1652079770000|2022-05-09 07:02:50|193.73|191.43|193.72|191.42|193.79|191.49|193.71|191.41|12
1652079780000|2022-05-09 07:03:00|193.73|191.43|193.65|191.35|193.73|191.43|193.59|191.29|9
1652079790000|2022-05-09 07:03:10|193.66|191.36|193.65|191.35|193.73|191.43|193.64|191.34|11
1652079800000|2022-05-09 07:03:20|193.64|191.34|193.78|191.48|193.78|191.48|193.64|191.34|9
1652079810000|2022-05-09 07:03:30|193.71|191.41|193.8|191.5|193.82|191.52|193.71|191.41|20
1652079820000|2022-05-09 07:03:40|193.79|191.49|193.76|191.46|193.83|191.53|193.74|191.44|14
1652079830000|2022-05-09 07:03:50|193.82|191.52|193.76|191.46|193.84|191.54|193.76|191.46|11
1652079840000|2022-05-09 07:04:00|193.75|191.45|193.73|191.43|193.78|191.48|193.72|191.42|9
1652079850000|2022-05-09 07:04:10|193.72|191.42|193.67|191.37|193.72|191.42|193.67|191.37|3
1652079860000|2022-05-09 07:04:20|193.71|191.41|193.66|191.36|193.72|191.42|193.65|191.35|9
1652079870000|2022-05-09 07:04:30|193.65|191.35|193.65|191.35|193.7|191.4|193.65|191.35|8
1652079880000|2022-05-09 07:04:40|193.66|191.36|193.65|191.35|193.66|191.36|193.63|191.33|7
1652079890000|2022-05-09 07:04:50|193.6|191.3|193.61|191.31|193.68|191.38|193.6|191.3|6
1652079900000|2022-05-09 07:05:00|193.6|191.3|193.7|191.4|193.7|191.4|193.6|191.3|8
1652079910000|2022-05-09 07:05:10|193.71|191.41|193.7|191.4|193.71|191.41|193.7|191.4|4
1652079920000|2022-05-09 07:05:20|193.67|191.37|193.71|191.41|193.72|191.42|193.67|191.37|6
1652079930000|2022-05-09 07:05:30|193.67|191.37|193.7|191.4|193.71|191.41|193.65|191.35|6
1652079940000|2022-05-09 07:05:40|193.69|191.39|193.65|191.35|193.69|191.39|193.65|191.35|3
1652079950000|2022-05-09 07:05:50|193.66|191.36|193.66|191.36|193.66|191.36|193.64|191.34|7
1652079960000|2022-05-09 07:06:00|193.65|191.35|193.72|191.42|193.72|191.42|193.65|191.35|12
1652079970000|2022-05-09 07:06:10|193.68|191.38|193.88|191.58|193.88|191.58|193.68|191.38|10
1652079980000|2022-05-09 07:06:20|193.87|191.57|193.8|191.5|193.88|191.58|193.72|191.42|9
1652079990000|2022-05-09 07:06:30|193.81|191.51|193.8|191.5|193.81|191.51|193.79|191.49|6
1652080000000|2022-05-09 07:06:40|193.79|191.49|193.81|191.51|193.88|191.58|193.77|191.47|7
1652080010000|2022-05-09 07:06:50|193.75|191.45|193.79|191.49|193.81|191.51|193.75|191.45|3
1652080020000|2022-05-09 07:07:00|193.83|191.53|193.73|191.43|193.83|191.53|193.68|191.38|12
1652080030000|2022-05-09 07:07:10|193.74|191.44|193.73|191.43|193.74|191.44|193.7|191.4|6
1652080040000|2022-05-09 07:07:20|193.72|191.42|193.8|191.5|193.8|191.5|193.72|191.42|6
1652080050000|2022-05-09 07:07:30|193.86|191.56|193.82|191.52|193.86|191.56|193.81|191.51|5
1652080060000|2022-05-09 07:07:40|193.8|191.5|193.74|191.44|193.8|191.5|193.74|191.44|4
1652080070000|2022-05-09 07:07:50|193.75|191.45|193.83|191.53|193.86|191.56|193.75|191.45|11
1652080080000|2022-05-09 07:08:00|193.82|191.52|193.82|191.52|193.83|191.53|193.82|191.52|5
1652080090000|2022-05-09 07:08:10|193.77|191.47|193.74|191.44|193.77|191.47|193.74|191.44|4
1652080100000|2022-05-09 07:08:20|193.73|191.43|193.68|191.38|193.74|191.44|193.68|191.38|9
1652080110000|2022-05-09 07:08:30|193.74|191.44|193.67|191.37|193.74|191.44|193.67|191.37|4
1652080120000|2022-05-09 07:08:40|193.68|191.38|193.74|191.44|193.75|191.45|193.66|191.36|8
1652080130000|2022-05-09 07:08:50|193.75|191.45|193.75|191.45|193.85|191.55|193.74|191.44|8
1652080140000|2022-05-09 07:09:00|193.74|191.44|193.84|191.54|193.84|191.54|193.74|191.44|8
1652080150000|2022-05-09 07:09:10|193.83|191.53|193.82|191.52|193.85|191.55|193.81|191.51|8
1652080160000|2022-05-09 07:09:20|193.88|191.58|193.89|191.59|193.89|191.59|193.87|191.57|4
1652080170000|2022-05-09 07:09:30|193.91|191.61|193.89|191.59|193.91|191.61|193.89|191.59|3
1652080180000|2022-05-09 07:09:40|193.97|191.67|193.98|191.68|193.98|191.68|193.89|191.59|7
1652080190000|2022-05-09 07:09:50|193.96|191.66|193.98|191.68|194|191.7|193.95|191.65|6
1652080200000|2022-05-09 07:10:00|193.99|191.69|193.99|191.69|193.99|191.69|193.96|191.66|4
1652080210000|2022-05-09 07:10:10|193.98|191.68|193.99|191.69|194|191.7|193.98|191.68|4
1652080220000|2022-05-09 07:10:20|193.98|191.68|193.98|191.68|193.99|191.69|193.95|191.65|7
1652080230000|2022-05-09 07:10:30|194.02|191.72|194.09|191.79|194.1|191.8|194.01|191.71|11
1652080240000|2022-05-09 07:10:40|194.08|191.78|194.17|191.87|194.17|191.87|194.03|191.73|10
1652080250000|2022-05-09 07:10:50|194.3|192|194.27|191.97|194.31|192.01|194.19|191.89|8
1652080260000|2022-05-09 07:11:00|194.2|191.9|194.28|191.98|194.36|192.06|194.2|191.9|6
1652080270000|2022-05-09 07:11:10|194.34|192.04|194.33|192.03|194.4|192.1|194.33|192.03|8
1652080280000|2022-05-09 07:11:20|194.36|192.06|194.44|192.14|194.44|192.14|194.36|192.06|4
1652080290000|2022-05-09 07:11:30|194.4|192.1|194.19|191.89|194.44|192.14|194.19|191.89|12
1652080300000|2022-05-09 07:11:40|194.2|191.9|194.08|191.78|194.2|191.9|194.08|191.78|5
1652080310000|2022-05-09 07:11:50|194.07|191.77|193.99|191.69|194.07|191.77|193.96|191.66|5
1652080320000|2022-05-09 07:12:00|193.98|191.68|193.89|191.59|193.98|191.68|193.82|191.52|14
1652080330000|2022-05-09 07:12:10|193.88|191.58|193.89|191.59|193.89|191.59|193.79|191.49|6
1652080340000|2022-05-09 07:12:20|193.9|191.6|193.99|191.69|194|191.7|193.9|191.6|13
1652080350000|2022-05-09 07:12:30|194|191.7|193.99|191.69|194.05|191.75|193.99|191.69|8
1652080360000|2022-05-09 07:12:40|193.98|191.68|193.89|191.59|193.98|191.68|193.89|191.59|5
1652080370000|2022-05-09 07:12:50|193.86|191.56|193.78|191.48|193.86|191.56|193.77|191.47|9
1652080380000|2022-05-09 07:13:00|193.79|191.49|193.74|191.44|193.82|191.52|193.73|191.43|11
1652080390000|2022-05-09 07:13:10|193.75|191.45|193.83|191.53|193.84|191.54|193.72|191.42|10
1652080400000|2022-05-09 07:13:20|193.82|191.52|193.76|191.46|193.82|191.52|193.76|191.46|5
1652080410000|2022-05-09 07:13:30|193.79|191.49|193.81|191.51|193.85|191.55|193.74|191.44|8
1652080420000|2022-05-09 07:13:40|193.8|191.5|193.73|191.43|193.8|191.5|193.72|191.42|8
1652080430000|2022-05-09 07:13:50|193.72|191.42|193.85|191.55|193.85|191.55|193.68|191.38|13
1652080440000|2022-05-09 07:14:00|193.86|191.56|193.87|191.57|193.88|191.58|193.86|191.56|8
1652080450000|2022-05-09 07:14:10|193.84|191.54|193.8|191.5|193.89|191.59|193.79|191.49|8
1652080460000|2022-05-09 07:14:20|193.81|191.51|193.79|191.49|193.84|191.54|193.73|191.43|7
1652080470000|2022-05-09 07:14:30|193.73|191.43|193.73|191.43|193.73|191.43|193.73|191.43|1
1652080480000|2022-05-09 07:14:40|193.77|191.47|193.81|191.51|193.84|191.54|193.76|191.46|9
1652080490000|2022-05-09 07:14:50|193.79|191.49|193.73|191.43|193.79|191.49|193.73|191.43|3
1652080500000|2022-05-09 07:15:00|193.74|191.44|193.73|191.43|193.81|191.51|193.72|191.42|9
1652080510000|2022-05-09 07:15:10|193.77|191.47|193.72|191.42|193.78|191.48|193.71|191.41|11
1652080520000|2022-05-09 07:15:20|193.73|191.43|193.79|191.49|193.81|191.51|193.72|191.42|13
1652080530000|2022-05-09 07:15:30|193.75|191.45|193.67|191.37|193.75|191.45|193.66|191.36|12
1652080540000|2022-05-09 07:15:40|193.66|191.36|193.64|191.34|193.69|191.39|193.62|191.32|8
1652080550000|2022-05-09 07:15:50|193.65|191.35|193.65|191.35|193.66|191.36|193.64|191.34|5
1652080560000|2022-05-09 07:16:00|193.68|191.38|193.66|191.36|193.68|191.38|193.63|191.33|7
1652080570000|2022-05-09 07:16:10|193.64|191.34|193.56|191.26|193.64|191.34|193.5|191.2|11
1652080580000|2022-05-09 07:16:20|193.55|191.25|193.56|191.26|193.56|191.26|193.55|191.25|2
1652080590000|2022-05-09 07:16:30|193.55|191.25|193.5|191.2|193.58|191.28|193.5|191.2|8
1652080600000|2022-05-09 07:16:40|193.57|191.27|193.37|191.07|193.57|191.27|193.32|191.02|24
1652080610000|2022-05-09 07:16:50|193.32|191.02|193.35|191.05|193.48|191.18|193.32|191.02|12
1652080620000|2022-05-09 07:17:00|193.44|191.14|193.17|190.87|193.44|191.14|193.17|190.87|16
1652080630000|2022-05-09 07:17:10|193.18|190.88|193.08|190.78|193.19|190.89|193.08|190.78|7
1652080640000|2022-05-09 07:17:20|193.07|190.77|193|190.7|193.09|190.79|193|190.7|11
1652080650000|2022-05-09 07:17:30|193.04|190.74|192.99|190.69|193.04|190.74|192.89|190.59|9
1652080660000|2022-05-09 07:17:40|192.98|190.68|192.85|190.55|192.99|190.69|192.79|190.49|11
1652080670000|2022-05-09 07:17:50|192.91|190.61|192.91|190.61|192.99|190.69|192.9|190.6|9
1652080680000|2022-05-09 07:18:00|192.92|190.62|192.98|190.68|192.99|190.69|192.83|190.53|8
1652080690000|2022-05-09 07:18:10|193|190.7|192.99|190.69|193|190.7|192.96|190.66|7
1652080700000|2022-05-09 07:18:20|193|190.7|192.99|190.69|193|190.7|192.99|190.69|2
1652080710000|2022-05-09 07:18:30|193|190.7|192.98|190.68|193.05|190.75|192.95|190.65|7
1652080720000|2022-05-09 07:18:40|192.99|190.69|192.99|190.69|192.99|190.69|192.99|190.69|1
1652080730000|2022-05-09 07:18:50|192.98|190.68|192.91|190.61|193|190.7|192.91|190.61|4
1652080740000|2022-05-09 07:19:00|192.94|190.64|192.99|190.69|192.99|190.69|192.91|190.61|6
1652080750000|2022-05-09 07:19:10|193|190.7|192.91|190.61|193.07|190.77|192.91|190.61|7
1652080760000|2022-05-09 07:19:20|192.95|190.65|192.99|190.69|192.99|190.69|192.91|190.61|4
1652080770000|2022-05-09 07:19:30|192.97|190.67|192.91|190.61|192.99|190.69|192.91|190.61|6
1652080780000|2022-05-09 07:19:40|192.94|190.64|192.91|190.61|192.97|190.67|192.91|190.61|4
1652080800000|2022-05-09 07:20:00|192.94|190.64|192.91|190.61|192.97|190.67|192.91|190.61|3
1652080810000|2022-05-09 07:20:10|192.83|190.53|192.89|190.59|192.9|190.6|192.83|190.53|8
1652080820000|2022-05-09 07:20:20|192.85|190.55|192.81|190.51|192.88|190.58|192.81|190.51|9
1652080830000|2022-05-09 07:20:30|192.79|190.49|192.8|190.5|192.92|190.62|192.79|190.49|5
1652080840000|2022-05-09 07:20:40|192.84|190.54|192.82|190.52|192.87|190.57|192.81|190.51|8
1652080850000|2022-05-09 07:20:50|192.81|190.51|192.82|190.52|192.93|190.63|192.8|190.5|8
1652080860000|2022-05-09 07:21:00|192.86|190.56|192.73|190.43|192.86|190.56|192.73|190.43|8
1652080870000|2022-05-09 07:21:10|192.77|190.47|192.76|190.46|192.84|190.54|192.73|190.43|10
1652080880000|2022-05-09 07:21:20|192.79|190.49|192.77|190.47|192.79|190.49|192.73|190.43|5
1652080890000|2022-05-09 07:21:30|192.78|190.48|192.65|190.35|192.79|190.49|192.65|190.35|16
1652080900000|2022-05-09 07:21:40|192.64|190.34|192.66|190.36|192.72|190.42|192.63|190.33|14
1652080910000|2022-05-09 07:21:50|192.65|190.35|192.66|190.36|192.71|190.41|192.65|190.35|10
1652080920000|2022-05-09 07:22:00|192.65|190.35|192.65|190.35|192.67|190.37|192.64|190.34|5
1652080930000|2022-05-09 07:22:10|192.7|190.4|192.64|190.34|192.7|190.4|192.63|190.33|9
1652080940000|2022-05-09 07:22:20|192.63|190.33|192.64|190.34|192.65|190.35|192.58|190.28|8
1652080950000|2022-05-09 07:22:30|192.63|190.33|192.49|190.19|192.63|190.33|192.49|190.19|9
1652080960000|2022-05-09 07:22:40|192.54|190.24|192.48|190.18|192.54|190.24|192.48|190.18|3
1652080970000|2022-05-09 07:22:50|192.53|190.23|192.48|190.18|192.55|190.25|192.48|190.18|5
1652080980000|2022-05-09 07:23:00|192.53|190.23|192.47|190.17|192.53|190.23|192.46|190.16|7
1652080990000|2022-05-09 07:23:10|192.48|190.18|192.46|190.16|192.48|190.18|192.45|190.15|4
1652081020000|2022-05-09 07:23:40|192.47|190.17|192.54|190.24|192.56|190.26|192.47|190.17|11
1652081030000|2022-05-09 07:23:50|192.49|190.19|192.47|190.17|192.49|190.19|192.47|190.17|4
1652081040000|2022-05-09 07:24:00|192.48|190.18|192.47|190.17|192.49|190.19|192.4|190.1|5
1652081050000|2022-05-09 07:24:10|192.49|190.19|192.46|190.16|192.52|190.22|192.46|190.16|5
1652081060000|2022-05-09 07:24:20|192.41|190.11|192.47|190.17|192.49|190.19|192.41|190.11|6
1652081070000|2022-05-09 07:24:30|192.48|190.18|192.47|190.17|192.52|190.22|192.46|190.16|8
1652081080000|2022-05-09 07:24:40|192.49|190.19|192.46|190.16|192.49|190.19|192.46|190.16|3
1652081090000|2022-05-09 07:24:50|192.47|190.17|192.47|190.17|192.48|190.18|192.39|190.09|7
1652081100000|2022-05-09 07:25:00|192.51|190.21|192.38|190.08|192.51|190.21|192.38|190.08|8
1652081110000|2022-05-09 07:25:10|192.4|190.1|192.38|190.08|192.43|190.13|192.38|190.08|4
1652081120000|2022-05-09 07:25:20|192.34|190.04|192.14|189.84|192.43|190.13|192.14|189.84|12
1652081130000|2022-05-09 07:25:30|192.13|189.83|192.28|189.98|192.39|190.09|192.13|189.83|14
1652081140000|2022-05-09 07:25:40|192.33|190.03|192.37|190.07|192.38|190.08|192.33|190.03|3
1652081150000|2022-05-09 07:25:50|192.36|190.06|192.41|190.11|192.41|190.11|192.36|190.06|2
1652081160000|2022-05-09 07:26:00|192.38|190.08|192.1|189.8|192.38|190.08|192.1|189.8|7
1652081170000|2022-05-09 07:26:10|192.08|189.78|192.23|189.93|192.23|189.93|192.08|189.78|12
1652081180000|2022-05-09 07:26:20|192.28|189.98|192.28|189.98|192.28|189.98|192.28|189.98|1
1652081190000|2022-05-09 07:26:30|192.31|190.01|192.53|190.23|192.53|190.23|192.31|190.01|14
1652081200000|2022-05-09 07:26:40|192.54|190.24|192.54|190.24|192.57|190.27|192.45|190.15|17
1652081210000|2022-05-09 07:26:50|192.53|190.23|192.51|190.21|192.59|190.29|192.47|190.17|20
1652081220000|2022-05-09 07:27:00|192.49|190.19|192.5|190.2|192.53|190.23|192.44|190.14|9
1652081230000|2022-05-09 07:27:10|192.55|190.25|192.47|190.17|192.55|190.25|192.47|190.17|8
1652081240000|2022-05-09 07:27:20|192.41|190.11|192.38|190.08|192.46|190.16|192.35|190.05|17
1652081250000|2022-05-09 07:27:30|192.36|190.06|192.27|189.97|192.4|190.1|192.27|189.97|9
1652081270000|2022-05-09 07:27:50|192.29|189.99|192.27|189.97|192.3|190|192.27|189.97|3
1652081280000|2022-05-09 07:28:00|192.21|189.91|192.06|189.76|192.21|189.91|191.94|189.64|26
1652081290000|2022-05-09 07:28:10|192.04|189.74|192.29|189.99|192.33|190.03|192.04|189.74|10
1652081300000|2022-05-09 07:28:20|192.28|189.98|192.15|189.85|192.33|190.03|192.15|189.85|10
1652081310000|2022-05-09 07:28:30|192.13|189.83|192.15|189.85|192.17|189.87|192.12|189.82|6
1652081320000|2022-05-09 07:28:40|192.11|189.81|192.1|189.8|192.12|189.82|192.09|189.79|6
1652081330000|2022-05-09 07:28:50|192.22|189.92|192.32|190.02|192.33|190.03|192.22|189.92|8
1652081340000|2022-05-09 07:29:00|192.27|189.97|192.19|189.89|192.32|190.02|192.14|189.84|13
1652081350000|2022-05-09 07:29:10|192.18|189.88|192.18|189.88|192.18|189.88|192.18|189.88|1
1652081360000|2022-05-09 07:29:20|192.19|189.89|192.19|189.89|192.2|189.9|192.19|189.89|3
1652081370000|2022-05-09 07:29:30|192.26|189.96|192.33|190.03|192.33|190.03|192.26|189.96|3
1652081380000|2022-05-09 07:29:40|192.34|190.04|192.35|190.05|192.4|190.1|192.33|190.03|8
1652081390000|2022-05-09 07:29:50|192.36|190.06|192.4|190.1|192.42|190.12|192.35|190.05|9
1652081400000|2022-05-09 07:30:00|192.38|190.08|192.37|190.07|192.39|190.09|192.28|189.98|16
1652081410000|2022-05-09 07:30:10|192.38|190.08|192.37|190.07|192.45|190.15|192.35|190.05|9
1652081420000|2022-05-09 07:30:20|192.36|190.06|192.42|190.12|192.43|190.13|192.36|190.06|10
1652081430000|2022-05-09 07:30:30|192.43|190.13|192.36|190.06|192.43|190.13|192.36|190.06|6
1652081440000|2022-05-09 07:30:40|192.37|190.07|192.27|189.97|192.41|190.11|192.27|189.97|11
1652081450000|2022-05-09 07:30:50|192.28|189.98|192.27|189.97|192.33|190.03|192.27|189.97|8
1652081460000|2022-05-09 07:31:00|192.31|190.01|192.08|189.78|192.31|190.01|192.04|189.74|8
1652081470000|2022-05-09 07:31:10|192.03|189.73|191.9|189.6|192.03|189.73|191.9|189.6|7
1652081480000|2022-05-09 07:31:20|191.94|189.64|192.09|189.79|192.09|189.79|191.9|189.6|15
1652081490000|2022-05-09 07:31:30|192.08|189.78|192|189.7|192.08|189.78|191.97|189.67|5
1652081510000|2022-05-09 07:31:50|192.02|189.72|192|189.7|192.04|189.74|192|189.7|3
1652081520000|2022-05-09 07:32:00|191.99|189.69|192.1|189.8|192.13|189.83|191.97|189.67|13
1652081530000|2022-05-09 07:32:10|192.18|189.88|192.37|190.07|192.37|190.07|192.16|189.86|9
1652081540000|2022-05-09 07:32:20|192.36|190.06|192.52|190.22|192.58|190.28|192.36|190.06|20
1652081550000|2022-05-09 07:32:30|192.48|190.18|192.47|190.17|192.53|190.23|192.47|190.17|3
1652081560000|2022-05-09 07:32:40|192.52|190.22|192.61|190.31|192.61|190.31|192.52|190.22|10
1652081570000|2022-05-09 07:32:50|192.62|190.32|192.72|190.42|192.73|190.43|192.62|190.32|9
1652081580000|2022-05-09 07:33:00|192.79|190.49|192.81|190.51|192.81|190.51|192.71|190.41|9
1652081590000|2022-05-09 07:33:10|192.8|190.5|192.83|190.53|192.9|190.6|192.79|190.49|15
1652081600000|2022-05-09 07:33:20|192.84|190.54|192.92|190.62|192.92|190.62|192.84|190.54|11
1652081610000|2022-05-09 07:33:30|192.88|190.58|192.9|190.6|192.91|190.61|192.82|190.52|17
1652081620000|2022-05-09 07:33:40|192.91|190.61|192.91|190.61|192.91|190.61|192.9|190.6|3
1652081630000|2022-05-09 07:33:50|192.88|190.58|192.9|190.6|192.9|190.6|192.86|190.56|8
1652081640000|2022-05-09 07:34:00|192.89|190.59|192.83|190.53|192.89|190.59|192.83|190.53|4
1652081650000|2022-05-09 07:34:10|192.84|190.54|192.85|190.55|192.91|190.61|192.84|190.54|11
1652081660000|2022-05-09 07:34:20|192.9|190.6|192.9|190.6|192.9|190.6|192.9|190.6|1
1652081670000|2022-05-09 07:34:30|192.83|190.53|192.85|190.55|192.85|190.55|192.83|190.53|3
1652081680000|2022-05-09 07:34:40|192.9|190.6|192.88|190.58|192.9|190.6|192.88|190.58|7
1652081690000|2022-05-09 07:34:50|192.9|190.6|192.73|190.43|192.9|190.6|192.68|190.38|19
1652081700000|2022-05-09 07:35:00|192.71|190.41|192.66|190.36|192.73|190.43|192.66|190.36|8
1652081710000|2022-05-09 07:35:10|192.65|190.35|192.49|190.19|192.67|190.37|192.49|190.19|15
1652081720000|2022-05-09 07:35:20|192.48|190.18|192.57|190.27|192.57|190.27|192.46|190.16|13
1652081730000|2022-05-09 07:35:30|192.53|190.23|192.72|190.42|192.73|190.43|192.53|190.23|13
1652081740000|2022-05-09 07:35:40|192.73|190.43|192.81|190.51|192.81|190.51|192.73|190.43|10
1652081750000|2022-05-09 07:35:50|192.8|190.5|192.83|190.53|192.89|190.59|192.75|190.45|17
1652081760000|2022-05-09 07:36:00|192.81|190.51|192.83|190.53|192.86|190.56|192.8|190.5|15
1652081770000|2022-05-09 07:36:10|192.82|190.52|192.82|190.52|192.88|190.58|192.76|190.46|15
1652081780000|2022-05-09 07:36:20|192.87|190.57|192.78|190.48|192.87|190.57|192.78|190.48|6
1652081790000|2022-05-09 07:36:30|192.79|190.49|192.8|190.5|192.83|190.53|192.77|190.47|7
1652081800000|2022-05-09 07:36:40|192.78|190.48|192.8|190.5|192.86|190.56|192.74|190.44|14
1652081810000|2022-05-09 07:36:50|192.75|190.45|192.8|190.5|192.81|190.51|192.75|190.45|6
1652081820000|2022-05-09 07:37:00|192.79|190.49|192.79|190.49|192.81|190.51|192.79|190.49|4
1652081830000|2022-05-09 07:37:10|192.75|190.45|192.7|190.4|192.77|190.47|192.67|190.37|10
1652081840000|2022-05-09 07:37:20|192.71|190.41|192.62|190.32|192.72|190.42|192.62|190.32|12
1652081850000|2022-05-09 07:37:30|192.57|190.27|192.62|190.32|192.64|190.34|192.55|190.25|9
1652081860000|2022-05-09 07:37:40|192.63|190.33|192.81|190.51|192.82|190.52|192.62|190.32|16
1652081870000|2022-05-09 07:37:50|192.82|190.52|192.9|190.6|192.93|190.63|192.81|190.51|15
1652081880000|2022-05-09 07:38:00|192.89|190.59|192.87|190.57|192.91|190.61|192.86|190.56|11
1652081890000|2022-05-09 07:38:10|192.85|190.55|192.87|190.57|192.89|190.59|192.83|190.53|8
1652081900000|2022-05-09 07:38:20|192.88|190.58|192.89|190.59|192.9|190.6|192.86|190.56|8
1652081910000|2022-05-09 07:38:30|192.88|190.58|192.88|190.58|192.88|190.58|192.88|190.58|1
1652081920000|2022-05-09 07:38:40|192.83|190.53|192.88|190.58|192.89|190.59|192.83|190.53|5
1652081930000|2022-05-09 07:38:50|192.89|190.59|192.81|190.51|192.89|190.59|192.81|190.51|3
1652081940000|2022-05-09 07:39:00|192.79|190.49|192.77|190.47|192.82|190.52|192.73|190.43|9
1652081950000|2022-05-09 07:39:10|192.76|190.46|192.65|190.35|192.76|190.46|192.65|190.35|7
1652081960000|2022-05-09 07:39:20|192.69|190.39|192.71|190.41|192.75|190.45|192.69|190.39|10
1652081970000|2022-05-09 07:39:30|192.72|190.42|192.72|190.42|192.73|190.43|192.72|190.42|3
1652081980000|2022-05-09 07:39:40|192.71|190.41|192.71|190.41|192.71|190.41|192.71|190.41|1
1652081990000|2022-05-09 07:39:50|192.7|190.4|192.7|190.4|192.7|190.4|192.7|190.4|1
1652082000000|2022-05-09 07:40:00|192.71|190.41|192.74|190.44|192.8|190.5|192.71|190.41|10
1652082010000|2022-05-09 07:40:10|192.76|190.46|192.86|190.56|192.86|190.56|192.75|190.45|12
1652082020000|2022-05-09 07:40:20|192.83|190.53|192.83|190.53|192.83|190.53|192.79|190.49|7
1652082030000|2022-05-09 07:40:30|192.82|190.52|192.79|190.49|192.82|190.52|192.79|190.49|4
1652082040000|2022-05-09 07:40:40|192.81|190.51|192.81|190.51|192.81|190.51|192.81|190.51|1
1652082050000|2022-05-09 07:40:50|192.82|190.52|192.9|190.6|192.93|190.63|192.8|190.5|9
1652082060000|2022-05-09 07:41:00|192.91|190.61|192.93|190.63|192.98|190.68|192.9|190.6|17
1652082070000|2022-05-09 07:41:10|192.95|190.65|192.89|190.59|192.95|190.65|192.86|190.56|5
1652082080000|2022-05-09 07:41:20|192.91|190.61|192.91|190.61|192.91|190.61|192.91|190.61|1
1652082090000|2022-05-09 07:41:30|192.9|190.6|192.88|190.58|192.9|190.6|192.85|190.55|4
1652082100000|2022-05-09 07:41:40|192.89|190.59|192.98|190.68|192.99|190.69|192.89|190.59|6
1652082110000|2022-05-09 07:41:50|192.99|190.69|192.99|190.69|192.99|190.69|192.92|190.62|7
1652082120000|2022-05-09 07:42:00|192.98|190.68|192.98|190.68|193|190.7|192.95|190.65|7
1652082130000|2022-05-09 07:42:10|192.97|190.67|192.98|190.68|192.98|190.68|192.93|190.63|7
1652082140000|2022-05-09 07:42:20|192.96|190.66|192.97|190.67|193|190.7|192.93|190.63|6
1652082150000|2022-05-09 07:42:30|192.92|190.62|192.97|190.67|193|190.7|192.92|190.62|4
1652082160000|2022-05-09 07:42:40|192.98|190.68|192.85|190.55|192.98|190.68|192.84|190.54|12
1652082170000|2022-05-09 07:42:50|192.84|190.54|192.82|190.52|192.85|190.55|192.82|190.52|10
1652082180000|2022-05-09 07:43:00|192.76|190.46|192.82|190.52|192.83|190.53|192.76|190.46|8
1652082190000|2022-05-09 07:43:10|192.81|190.51|192.74|190.44|192.81|190.51|192.73|190.43|7
1652082200000|2022-05-09 07:43:20|192.68|190.38|192.73|190.43|192.73|190.43|192.68|190.38|2
1652082210000|2022-05-09 07:43:30|192.72|190.42|192.72|190.42|192.74|190.44|192.72|190.42|5
1652082220000|2022-05-09 07:43:40|192.73|190.43|192.73|190.43|192.73|190.43|192.72|190.42|3
1652082230000|2022-05-09 07:43:50|192.76|190.46|192.73|190.43|192.78|190.48|192.7|190.4|6
1652082240000|2022-05-09 07:44:00|192.79|190.49|192.74|190.44|192.79|190.49|192.71|190.41|7
1652082250000|2022-05-09 07:44:10|192.75|190.45|192.83|190.53|192.83|190.53|192.75|190.45|10
1652082260000|2022-05-09 07:44:20|192.82|190.52|192.81|190.51|192.82|190.52|192.81|190.51|2
1652082270000|2022-05-09 07:44:30|192.83|190.53|192.81|190.51|192.83|190.53|192.81|190.51|2
1652082280000|2022-05-09 07:44:40|192.8|190.5|192.82|190.52|192.83|190.53|192.8|190.5|5
1652082290000|2022-05-09 07:44:50|192.81|190.51|192.74|190.44|192.82|190.52|192.74|190.44|7
1652082300000|2022-05-09 07:45:00|192.78|190.48|192.74|190.44|192.78|190.48|192.74|190.44|2
1652082310000|2022-05-09 07:45:10|192.75|190.45|192.74|190.44|192.75|190.45|192.74|190.44|2
1652082330000|2022-05-09 07:45:30|192.75|190.45|192.74|190.44|192.75|190.45|192.71|190.41|3
1652082340000|2022-05-09 07:45:40|192.73|190.43|192.72|190.42|192.73|190.43|192.72|190.42|2
1652082350000|2022-05-09 07:45:50|192.73|190.43|192.74|190.44|192.77|190.47|192.73|190.43|9
1652082360000|2022-05-09 07:46:00|192.72|190.42|192.74|190.44|192.75|190.45|192.72|190.42|5
1652082380000|2022-05-09 07:46:20|192.73|190.43|192.8|190.5|192.8|190.5|192.72|190.42|8
1652082390000|2022-05-09 07:46:30|192.81|190.51|192.87|190.57|192.87|190.57|192.81|190.51|4
1652082400000|2022-05-09 07:46:40|192.89|190.59|192.89|190.59|192.91|190.61|192.88|190.58|13
1652082410000|2022-05-09 07:46:50|192.9|190.6|192.95|190.65|192.95|190.65|192.9|190.6|9
1652082420000|2022-05-09 07:47:00|192.98|190.68|193.07|190.77|193.07|190.77|192.93|190.63|8
1652082430000|2022-05-09 07:47:10|193.08|190.78|193.17|190.87|193.19|190.89|193.04|190.74|9
1652082440000|2022-05-09 07:47:20|193.18|190.88|193.17|190.87|193.18|190.88|193.13|190.83|12
1652082450000|2022-05-09 07:47:30|193.15|190.85|193.09|190.79|193.15|190.85|193.05|190.75|8
1652082460000|2022-05-09 07:47:40|193.07|190.77|193.09|190.79|193.09|190.79|193.07|190.77|3
1652082470000|2022-05-09 07:47:50|193.07|190.77|192.9|190.6|193.07|190.77|192.9|190.6|7
1652082480000|2022-05-09 07:48:00|192.85|190.55|192.9|190.6|192.9|190.6|192.85|190.55|4
1652082490000|2022-05-09 07:48:10|192.89|190.59|192.79|190.49|192.91|190.61|192.69|190.39|19
1652082500000|2022-05-09 07:48:20|192.77|190.47|192.82|190.52|192.85|190.55|192.77|190.47|12
1652082510000|2022-05-09 07:48:30|192.83|190.53|192.74|190.44|192.83|190.53|192.74|190.44|12
1652082520000|2022-05-09 07:48:40|192.73|190.43|192.63|190.33|192.75|190.45|192.62|190.32|10
1652082530000|2022-05-09 07:48:50|192.61|190.31|192.55|190.25|192.63|190.33|192.55|190.25|8
1652082540000|2022-05-09 07:49:00|192.58|190.28|192.54|190.24|192.58|190.28|192.54|190.24|4
1652082550000|2022-05-09 07:49:10|192.53|190.23|192.5|190.2|192.56|190.26|192.5|190.2|6
1652082560000|2022-05-09 07:49:20|192.49|190.19|192.36|190.06|192.53|190.23|192.36|190.06|14
1652082570000|2022-05-09 07:49:30|192.4|190.1|192.33|190.03|192.4|190.1|192.25|189.95|12
1652082580000|2022-05-09 07:49:40|192.37|190.07|192.34|190.04|192.37|190.07|192.32|190.02|5
1652082590000|2022-05-09 07:49:50|192.39|190.09|192.48|190.18|192.5|190.2|192.36|190.06|14
1652082600000|2022-05-09 07:50:00|192.46|190.16|192.45|190.15|192.49|190.19|192.45|190.15|9
1652082610000|2022-05-09 07:50:10|192.44|190.14|192.45|190.15|192.48|190.18|192.4|190.1|10
1652082620000|2022-05-09 07:50:20|192.44|190.14|192.43|190.13|192.47|190.17|192.43|190.13|7
1652082640000|2022-05-09 07:50:40|192.48|190.18|192.61|190.31|192.62|190.32|192.48|190.18|15
1652082650000|2022-05-09 07:50:50|192.62|190.32|192.76|190.46|192.77|190.47|192.62|190.32|14
1652082660000|2022-05-09 07:51:00|192.79|190.49|192.86|190.56|192.94|190.64|192.79|190.49|12
1652082670000|2022-05-09 07:51:10|192.85|190.55|192.89|190.59|192.89|190.59|192.84|190.54|9
1652082680000|2022-05-09 07:51:20|192.88|190.58|192.83|190.53|192.89|190.59|192.82|190.52|12
1652082690000|2022-05-09 07:51:30|192.84|190.54|193.01|190.71|193.01|190.71|192.84|190.54|9
1652082700000|2022-05-09 07:51:40|193.08|190.78|193.19|190.89|193.2|190.9|193.08|190.78|16
1652082710000|2022-05-09 07:51:50|193.17|190.87|193.03|190.73|193.17|190.87|193.03|190.73|6
1652082720000|2022-05-09 07:52:00|193.02|190.72|193|190.7|193.02|190.72|192.93|190.63|12
1652082730000|2022-05-09 07:52:10|192.99|190.69|193.09|190.79|193.09|190.79|192.9|190.6|16
1652082740000|2022-05-09 07:52:20|193.1|190.8|193.2|190.9|193.2|190.9|193.1|190.8|5
1652082750000|2022-05-09 07:52:30|193.19|190.89|193.1|190.8|193.19|190.89|193.1|190.8|7
1652082760000|2022-05-09 07:52:40|193.09|190.79|193|190.7|193.1|190.8|193|190.7|8
1652082780000|2022-05-09 07:53:00|192.99|190.69|192.9|190.6|193|190.7|192.89|190.59|7
1652082790000|2022-05-09 07:53:10|192.89|190.59|192.97|190.67|192.98|190.68|192.85|190.55|11
1652082800000|2022-05-09 07:53:20|192.96|190.66|192.9|190.6|192.96|190.66|192.82|190.52|13
1652082810000|2022-05-09 07:53:30|192.91|190.61|192.97|190.67|192.97|190.67|192.91|190.61|5
1652082820000|2022-05-09 07:53:40|192.98|190.68|192.98|190.68|192.99|190.69|192.98|190.68|3
1652082830000|2022-05-09 07:53:50|192.97|190.67|192.9|190.6|192.97|190.67|192.88|190.58|8
1652082840000|2022-05-09 07:54:00|192.89|190.59|192.85|190.55|192.92|190.62|192.82|190.52|14
1652082850000|2022-05-09 07:54:10|192.8|190.5|192.64|190.34|192.81|190.51|192.63|190.33|22
1652082860000|2022-05-09 07:54:20|192.63|190.33|192.55|190.25|192.63|190.33|192.55|190.25|6
1652082870000|2022-05-09 07:54:30|192.57|190.27|192.52|190.22|192.57|190.27|192.52|190.22|4
1652082880000|2022-05-09 07:54:40|192.53|190.23|192.52|190.22|192.54|190.24|192.52|190.22|5
1652082890000|2022-05-09 07:54:50|192.5|190.2|192.52|190.22|192.58|190.28|192.5|190.2|7
1652082900000|2022-05-09 07:55:00|192.51|190.21|192.48|190.18|192.51|190.21|192.45|190.15|4
1652082910000|2022-05-09 07:55:10|192.45|190.15|192.46|190.16|192.47|190.17|192.44|190.14|11
1652082920000|2022-05-09 07:55:20|192.45|190.15|192.45|190.15|192.46|190.16|192.45|190.15|5
1652082930000|2022-05-09 07:55:30|192.39|190.09|192.45|190.15|192.46|190.16|192.39|190.09|5
1652082940000|2022-05-09 07:55:40|192.44|190.14|192.52|190.22|192.52|190.22|192.44|190.14|9
1652082960000|2022-05-09 07:56:00|192.51|190.21|192.48|190.18|192.54|190.24|192.48|190.18|5
1652082970000|2022-05-09 07:56:10|192.47|190.17|192.45|190.15|192.47|190.17|192.43|190.13|14
1652082980000|2022-05-09 07:56:20|192.44|190.14|192.49|190.19|192.5|190.2|192.44|190.14|11
1652082990000|2022-05-09 07:56:30|192.5|190.2|192.53|190.23|192.54|190.24|192.47|190.17|10
1652083000000|2022-05-09 07:56:40|192.52|190.22|192.43|190.13|192.52|190.22|192.43|190.13|7
1652083010000|2022-05-09 07:56:50|192.42|190.12|192.45|190.15|192.46|190.16|192.42|190.12|7
1652083020000|2022-05-09 07:57:00|192.5|190.2|192.45|190.15|192.5|190.2|192.45|190.15|6
1652083030000|2022-05-09 07:57:10|192.46|190.16|192.46|190.16|192.49|190.19|192.46|190.16|3
1652083040000|2022-05-09 07:57:20|192.45|190.15|192.44|190.14|192.45|190.15|192.44|190.14|2
1652083050000|2022-05-09 07:57:30|192.47|190.17|192.45|190.15|192.47|190.17|192.39|190.09|9
1652083060000|2022-05-09 07:57:40|192.44|190.14|192.47|190.17|192.48|190.18|192.43|190.13|5
1652083070000|2022-05-09 07:57:50|192.48|190.18|192.51|190.21|192.52|190.22|192.46|190.16|9
1652083080000|2022-05-09 07:58:00|192.5|190.2|192.52|190.22|192.52|190.22|192.5|190.2|5
1652083090000|2022-05-09 07:58:10|192.51|190.21|192.52|190.22|192.52|190.22|192.5|190.2|4
1652083100000|2022-05-09 07:58:20|192.53|190.23|192.55|190.25|192.62|190.32|192.53|190.23|6
1652083110000|2022-05-09 07:58:30|192.56|190.26|192.53|190.23|192.56|190.26|192.53|190.23|4
1652083120000|2022-05-09 07:58:40|192.54|190.24|192.53|190.23|192.54|190.24|192.53|190.23|4
1652083130000|2022-05-09 07:58:50|192.52|190.22|192.52|190.22|192.53|190.23|192.46|190.16|9
1652083140000|2022-05-09 07:59:00|192.53|190.23|192.41|190.11|192.53|190.23|192.41|190.11|9
1652083150000|2022-05-09 07:59:10|192.4|190.1|192.37|190.07|192.42|190.12|192.33|190.03|11
1652083160000|2022-05-09 07:59:20|192.36|190.06|192.38|190.08|192.43|190.13|192.36|190.06|6
1652083170000|2022-05-09 07:59:30|192.39|190.09|192.42|190.12|192.42|190.12|192.36|190.06|5
1652083180000|2022-05-09 07:59:40|192.38|190.08|192.36|190.06|192.38|190.08|192.35|190.05|3
1652083190000|2022-05-09 07:59:50|192.39|190.09|192.36|190.06|192.39|190.09|192.36|190.06|2
1652083200000|2022-05-09 08:00:00|192.35|190.05|192.36|190.06|192.36|190.06|192.35|190.05|2
1652083210000|2022-05-09 08:00:10|192.34|190.04|192.35|190.05|192.35|190.05|192.34|190.04|2
1652083220000|2022-05-09 08:00:20|192.34|190.04|192.33|190.03|192.34|190.04|192.33|190.03|2
1652083240000|2022-05-09 08:00:40|192.34|190.04|192.34|190.04|192.34|190.04|192.34|190.04|1
1652083250000|2022-05-09 08:00:50|192.24|189.94|192.11|189.81|192.24|189.94|192.09|189.79|12
1652083260000|2022-05-09 08:01:00|192.1|189.8|192.25|189.95|192.25|189.95|192.1|189.8|8
1652083270000|2022-05-09 08:01:10|192.26|189.96|192.2|189.9|192.33|190.03|192.12|189.82|13
1652083280000|2022-05-09 08:01:20|192.19|189.89|192.2|189.9|192.2|189.9|192.19|189.89|2
1652083290000|2022-05-09 08:01:30|192.19|189.89|192.09|189.79|192.19|189.89|192.09|189.79|6
1652083300000|2022-05-09 08:01:40|192.1|189.8|192.09|189.79|192.1|189.8|192.07|189.77|3
1652083320000|2022-05-09 08:02:00|192.07|189.77|192.07|189.77|192.1|189.8|192.02|189.72|11
1652083330000|2022-05-09 08:02:10|192.04|189.74|192.04|189.74|192.04|189.74|192.04|189.74|1
1652083340000|2022-05-09 08:02:20|192.07|189.77|192.11|189.81|192.18|189.88|192.07|189.77|10
1652083350000|2022-05-09 08:02:30|192.12|189.82|192.11|189.81|192.19|189.89|192.09|189.79|6
1652083360000|2022-05-09 08:02:40|192.1|189.8|192.1|189.8|192.1|189.8|192.1|189.8|1
1652083370000|2022-05-09 08:02:50|192.07|189.77|192.09|189.79|192.09|189.79|192.03|189.73|4
1652083380000|2022-05-09 08:03:00|192.02|189.72|191.96|189.66|192.02|189.72|191.96|189.66|9
1652083390000|2022-05-09 08:03:10|192.02|189.72|192.11|189.81|192.11|189.81|192|189.7|14
1652083400000|2022-05-09 08:03:20|192.12|189.82|191.99|189.69|192.12|189.82|191.91|189.61|15
1652083410000|2022-05-09 08:03:30|191.98|189.68|191.96|189.66|191.99|189.69|191.95|189.65|10
1652083420000|2022-05-09 08:03:40|191.98|189.68|191.99|189.69|191.99|189.69|191.9|189.6|8
1652083430000|2022-05-09 08:03:50|191.92|189.62|191.82|189.52|191.99|189.69|191.82|189.52|12
1652083440000|2022-05-09 08:04:00|191.84|189.54|191.89|189.59|191.91|189.61|191.84|189.54|9
1652083450000|2022-05-09 08:04:10|191.85|189.55|191.8|189.5|191.89|189.59|191.8|189.5|12
1652083460000|2022-05-09 08:04:20|191.81|189.51|191.82|189.52|191.82|189.52|191.8|189.5|9
1652083470000|2022-05-09 08:04:30|191.8|189.5|191.83|189.53|191.87|189.57|191.8|189.5|11
1652083480000|2022-05-09 08:04:40|191.84|189.54|191.89|189.59|191.9|189.6|191.83|189.53|10
1652083490000|2022-05-09 08:04:50|191.9|189.6|191.92|189.62|191.93|189.63|191.89|189.59|11
1652083500000|2022-05-09 08:05:00|191.93|189.63|191.98|189.68|192|189.7|191.9|189.6|12
1652083510000|2022-05-09 08:05:10|191.97|189.67|191.98|189.68|191.99|189.69|191.96|189.66|7
1652083520000|2022-05-09 08:05:20|191.99|189.69|191.92|189.62|191.99|189.69|191.91|189.61|9
1652083530000|2022-05-09 08:05:30|191.91|189.61|191.91|189.61|191.91|189.61|191.91|189.61|1
1652083540000|2022-05-09 08:05:40|191.93|189.63|191.83|189.53|191.93|189.63|191.82|189.52|8
1652083550000|2022-05-09 08:05:50|191.85|189.55|191.81|189.51|191.85|189.55|191.78|189.48|7
1652083560000|2022-05-09 08:06:00|191.8|189.5|191.81|189.51|191.82|189.52|191.8|189.5|5
1652083570000|2022-05-09 08:06:10|191.82|189.52|191.78|189.48|191.83|189.53|191.78|189.48|7
1652083580000|2022-05-09 08:06:20|191.76|189.46|191.73|189.43|191.76|189.46|191.68|189.38|16
1652083590000|2022-05-09 08:06:30|191.77|189.47|191.54|189.24|191.77|189.47|191.52|189.22|17
1652083600000|2022-05-09 08:06:40|191.52|189.22|191.52|189.22|191.54|189.24|191.51|189.21|10
1652083610000|2022-05-09 08:06:50|191.56|189.26|191.61|189.31|191.62|189.32|191.45|189.15|16
1652083620000|2022-05-09 08:07:00|191.62|189.32|191.7|189.4|191.7|189.4|191.61|189.31|12
1652083630000|2022-05-09 08:07:10|191.71|189.41|191.72|189.42|191.72|189.42|191.71|189.41|2
1652083640000|2022-05-09 08:07:20|191.69|189.39|191.7|189.4|191.7|189.4|191.58|189.28|14
1652083650000|2022-05-09 08:07:30|191.71|189.41|191.73|189.43|191.73|189.43|191.7|189.4|4
1652083660000|2022-05-09 08:07:40|191.72|189.42|191.71|189.41|191.72|189.42|191.69|189.39|10
1652083670000|2022-05-09 08:07:50|191.72|189.42|191.7|189.4|191.73|189.43|191.7|189.4|7
1652083680000|2022-05-09 08:08:00|191.69|189.39|191.7|189.4|191.7|189.4|191.69|189.39|2
1652083690000|2022-05-09 08:08:10|191.69|189.39|191.7|189.4|191.71|189.41|191.67|189.37|6
1652083700000|2022-05-09 08:08:20|191.71|189.41|191.72|189.42|191.72|189.42|191.69|189.39|7
1652083710000|2022-05-09 08:08:30|191.71|189.41|191.82|189.52|191.83|189.53|191.7|189.4|13
1652083720000|2022-05-09 08:08:40|191.83|189.53|191.9|189.6|191.9|189.6|191.83|189.53|5
1652083730000|2022-05-09 08:08:50|191.91|189.61|191.91|189.61|191.93|189.63|191.9|189.6|6
1652083740000|2022-05-09 08:09:00|191.92|189.62|192|189.7|192|189.7|191.92|189.62|11
1652083750000|2022-05-09 08:09:10|191.99|189.69|192|189.7|192|189.7|191.99|189.69|2
1652083760000|2022-05-09 08:09:20|192.01|189.71|191.99|189.69|192.01|189.71|191.98|189.68|6
1652083770000|2022-05-09 08:09:30|192|189.7|191.97|189.67|192|189.7|191.95|189.65|9
1652083780000|2022-05-09 08:09:40|191.98|189.68|191.99|189.69|192.01|189.71|191.97|189.67|7
1652083790000|2022-05-09 08:09:50|192|189.7|192.04|189.74|192.04|189.74|192|189.7|6
1652083800000|2022-05-09 08:10:00|192.05|189.75|192.01|189.71|192.09|189.79|191.99|189.69|13
1652083810000|2022-05-09 08:10:10|192|189.7|192.01|189.71|192.02|189.72|191.98|189.68|5
1652083820000|2022-05-09 08:10:20|192|189.7|191.99|189.69|192|189.7|191.98|189.68|4
1652083830000|2022-05-09 08:10:30|192|189.7|192.01|189.71|192.01|189.71|191.98|189.68|10
1652083840000|2022-05-09 08:10:40|191.99|189.69|192|189.7|192.01|189.71|191.93|189.63|6
1652083850000|2022-05-09 08:10:50|192.01|189.71|192.01|189.71|192.01|189.71|192.01|189.71|1
1652083860000|2022-05-09 08:11:00|192|189.7|191.98|189.68|192.01|189.71|191.9|189.6|21
1652083870000|2022-05-09 08:11:10|191.95|189.65|192.07|189.77|192.07|189.77|191.95|189.65|13
1652083880000|2022-05-09 08:11:20|192.05|189.75|192.05|189.75|192.07|189.77|192.05|189.75|4
1652083890000|2022-05-09 08:11:30|192.04|189.74|192|189.7|192.08|189.78|192|189.7|8
1652083900000|2022-05-09 08:11:40|192.01|189.71|192.09|189.79|192.09|189.79|192.01|189.71|7
1652083910000|2022-05-09 08:11:50|192.07|189.77|192|189.7|192.08|189.78|192|189.7|4
1652083930000|2022-05-09 08:12:10|191.99|189.69|191.99|189.69|192|189.7|191.96|189.66|4
1652083940000|2022-05-09 08:12:20|192|189.7|192|189.7|192|189.7|191.99|189.69|3
1652083950000|2022-05-09 08:12:30|191.99|189.69|192.06|189.76|192.06|189.76|191.99|189.69|9
1652083960000|2022-05-09 08:12:40|192.05|189.75|192.02|189.72|192.05|189.75|191.99|189.69|11
1652083970000|2022-05-09 08:12:50|192.03|189.73|192.14|189.84|192.15|189.85|192.03|189.73|7
1652083980000|2022-05-09 08:13:00|192.16|189.86|192.17|189.87|192.2|189.9|192.12|189.82|8
1652083990000|2022-05-09 08:13:10|192.13|189.83|192.1|189.8|192.13|189.83|192.1|189.8|3
1652084000000|2022-05-09 08:13:20|192.09|189.79|192.09|189.79|192.09|189.79|192.09|189.79|1
1652084010000|2022-05-09 08:13:30|192.1|189.8|192.16|189.86|192.16|189.86|192.09|189.79|7
1652084020000|2022-05-09 08:13:40|192.2|189.9|192.19|189.89|192.2|189.9|192.15|189.85|8
1652084030000|2022-05-09 08:13:50|192.11|189.81|192.08|189.78|192.12|189.82|192.08|189.78|6
1652084040000|2022-05-09 08:14:00|192.07|189.77|192.06|189.76|192.07|189.77|192.06|189.76|2
1652084050000|2022-05-09 08:14:10|192.07|189.77|192.07|189.77|192.07|189.77|192.07|189.77|1
1652084060000|2022-05-09 08:14:20|192.08|189.78|192.12|189.82|192.12|189.82|192.08|189.78|4
1652084070000|2022-05-09 08:14:30|192.11|189.81|192.18|189.88|192.18|189.88|192.11|189.81|3
1652084080000|2022-05-09 08:14:40|192.16|189.86|192.13|189.83|192.16|189.86|192.13|189.83|2
1652084090000|2022-05-09 08:14:50|192.14|189.84|192.15|189.85|192.15|189.85|192.14|189.84|2
1652084100000|2022-05-09 08:15:00|192.18|189.88|192.12|189.82|192.18|189.88|192.12|189.82|7
1652084110000|2022-05-09 08:15:10|192.16|189.86|192.16|189.86|192.37|190.07|192.13|189.83|20
1652084120000|2022-05-09 08:15:20|192.18|189.88|191.99|189.69|192.19|189.89|191.98|189.68|14
1652084130000|2022-05-09 08:15:30|192|189.7|191.96|189.66|192|189.7|191.89|189.59|11
1652084140000|2022-05-09 08:15:40|191.91|189.61|191.84|189.54|191.91|189.61|191.8|189.5|14
1652084150000|2022-05-09 08:15:50|191.85|189.55|191.8|189.5|191.9|189.6|191.8|189.5|11
1652084160000|2022-05-09 08:16:00|191.81|189.51|191.72|189.42|191.81|189.51|191.71|189.41|20
1652084170000|2022-05-09 08:16:10|191.69|189.39|191.66|189.36|191.73|189.43|191.65|189.35|8
1652084180000|2022-05-09 08:16:20|191.65|189.35|191.45|189.15|191.66|189.36|191.39|189.09|16
1652084190000|2022-05-09 08:16:30|191.53|189.23|191.55|189.25|191.58|189.28|191.5|189.2|20
1652084200000|2022-05-09 08:16:40|191.56|189.26|191.84|189.54|191.84|189.54|191.56|189.26|19
1652084210000|2022-05-09 08:16:50|191.76|189.46|192.03|189.73|192.06|189.76|191.76|189.46|21
1652084220000|2022-05-09 08:17:00|192.05|189.75|192.14|189.84|192.18|189.88|192.05|189.75|11
1652084230000|2022-05-09 08:17:10|192.15|189.85|192.19|189.89|192.41|190.11|192.13|189.83|23
1652084240000|2022-05-09 08:17:20|192.17|189.87|191.99|189.69|192.2|189.9|191.96|189.66|14
1652084250000|2022-05-09 08:17:30|192.05|189.75|191.99|189.69|192.06|189.76|191.93|189.63|8
1652084260000|2022-05-09 08:17:40|191.98|189.68|191.91|189.61|191.98|189.68|191.88|189.58|6
1652084270000|2022-05-09 08:17:50|191.99|189.69|192.04|189.74|192.04|189.74|191.92|189.62|9
1652084280000|2022-05-09 08:18:00|192.06|189.76|192.07|189.77|192.09|189.79|192.06|189.76|12
1652084290000|2022-05-09 08:18:10|192.02|189.72|191.89|189.59|192.08|189.78|191.87|189.57|14
1652084300000|2022-05-09 08:18:20|191.9|189.6|191.97|189.67|191.99|189.69|191.9|189.6|7
1652084310000|2022-05-09 08:18:30|191.93|189.63|191.91|189.61|191.93|189.63|191.86|189.56|9
1652084320000|2022-05-09 08:18:40|191.92|189.62|191.82|189.52|191.92|189.62|191.82|189.52|8
1652084330000|2022-05-09 08:18:50|191.79|189.49|191.73|189.43|191.83|189.53|191.73|189.43|13
1652084340000|2022-05-09 08:19:00|191.74|189.44|191.73|189.43|191.75|189.45|191.65|189.35|16
1652084350000|2022-05-09 08:19:10|191.78|189.48|191.89|189.59|191.89|189.59|191.76|189.46|6
1652084360000|2022-05-09 08:19:20|191.82|189.52|191.82|189.52|191.92|189.62|191.78|189.48|14
1652084370000|2022-05-09 08:19:30|191.81|189.51|191.81|189.51|191.83|189.53|191.77|189.47|11
1652084380000|2022-05-09 08:19:40|191.76|189.46|191.8|189.5|191.83|189.53|191.76|189.46|18
1652084390000|2022-05-09 08:19:50|191.76|189.46|191.76|189.46|191.83|189.53|191.76|189.46|15
1652084400000|2022-05-09 08:20:00|191.75|189.45|191.75|189.45|191.83|189.53|191.75|189.45|12
1652084410000|2022-05-09 08:20:10|191.74|189.44|191.75|189.45|191.78|189.48|191.74|189.44|4
1652084420000|2022-05-09 08:20:20|191.74|189.44|191.69|189.39|191.74|189.44|191.66|189.36|7
1652084430000|2022-05-09 08:20:30|191.73|189.43|191.67|189.37|191.78|189.48|191.67|189.37|16
1652084440000|2022-05-09 08:20:40|191.68|189.38|191.67|189.37|191.8|189.5|191.67|189.37|16
1652084450000|2022-05-09 08:20:50|191.72|189.42|191.73|189.43|191.75|189.45|191.67|189.37|8
1652084460000|2022-05-09 08:21:00|191.72|189.42|191.66|189.36|191.73|189.43|191.65|189.35|10
1652084470000|2022-05-09 08:21:10|191.69|189.39|191.66|189.36|191.69|189.39|191.66|189.36|2
1652084480000|2022-05-09 08:21:20|191.69|189.39|191.57|189.27|191.69|189.39|191.53|189.23|12
1652084490000|2022-05-09 08:21:30|191.49|189.19|191.45|189.15|191.54|189.24|191.45|189.15|10
1652084500000|2022-05-09 08:21:40|191.47|189.17|191.13|188.83|191.47|189.17|191.09|188.79|16
1652084510000|2022-05-09 08:21:50|191.12|188.82|191.42|189.12|191.44|189.14|191.12|188.82|26
1652084520000|2022-05-09 08:22:00|191.44|189.14|191.35|189.05|191.44|189.14|191.35|189.05|10
1652084530000|2022-05-09 08:22:10|191.36|189.06|191.36|189.06|191.39|189.09|191.34|189.04|9
1652084540000|2022-05-09 08:22:20|191.39|189.09|191.11|188.81|191.39|189.09|191.09|188.79|18
1652084550000|2022-05-09 08:22:30|191.18|188.88|191.34|189.04|191.34|189.04|191.17|188.87|12
1652084560000|2022-05-09 08:22:40|191.36|189.06|191.25|188.95|191.39|189.09|191.25|188.95|10
1652084570000|2022-05-09 08:22:50|191.26|188.96|191.34|189.04|191.38|189.08|191.25|188.95|13
1652084580000|2022-05-09 08:23:00|191.35|189.05|191.36|189.06|191.36|189.06|191.34|189.04|7
1652084590000|2022-05-09 08:23:10|191.41|189.11|191.31|189.01|191.41|189.11|191.27|188.97|9
1652084600000|2022-05-09 08:23:20|191.3|189|191.17|188.87|191.3|189|191.1|188.8|15
1652084610000|2022-05-09 08:23:30|191.18|188.88|191.19|188.89|191.19|188.89|191.17|188.87|6
1652084620000|2022-05-09 08:23:40|191.18|188.88|191.18|188.88|191.19|188.89|191.15|188.85|4
1652084630000|2022-05-09 08:23:50|191.12|188.82|191.14|188.84|191.19|188.89|191.08|188.78|15
1652084640000|2022-05-09 08:24:00|191.1|188.8|191.1|188.8|191.13|188.83|191|188.7|18
1652084650000|2022-05-09 08:24:10|191.09|188.79|191.11|188.81|191.15|188.85|191.04|188.74|16
1652084660000|2022-05-09 08:24:20|191.1|188.8|191.25|188.95|191.25|188.95|191|188.7|18
1652084670000|2022-05-09 08:24:30|191.24|188.94|191.1|188.8|191.24|188.94|191.09|188.79|10
1652084680000|2022-05-09 08:24:40|191.09|188.79|191.18|188.88|191.18|188.88|191|188.7|22
1652084690000|2022-05-09 08:24:50|191.21|188.91|191.4|189.1|191.42|189.12|191.17|188.87|17
1652084700000|2022-05-09 08:25:00|191.39|189.09|191.55|189.25|191.57|189.27|191.39|189.09|20
1652084710000|2022-05-09 08:25:10|191.51|189.21|191.5|189.2|191.55|189.25|191.5|189.2|12
1652084720000|2022-05-09 08:25:20|191.46|189.16|191.46|189.16|191.5|189.2|191.45|189.15|7
1652084730000|2022-05-09 08:25:30|191.5|189.2|191.54|189.24|191.54|189.24|191.5|189.2|6
1652084740000|2022-05-09 08:25:40|191.55|189.25|191.73|189.43|191.73|189.43|191.55|189.25|16
1652084750000|2022-05-09 08:25:50|191.72|189.42|191.56|189.26|191.76|189.46|191.56|189.26|18
1652084760000|2022-05-09 08:26:00|191.6|189.3|191.61|189.31|191.61|189.31|191.56|189.26|13
1652084770000|2022-05-09 08:26:10|191.62|189.32|191.64|189.34|191.64|189.34|191.62|189.32|5
1652084780000|2022-05-09 08:26:20|191.65|189.35|191.58|189.28|191.65|189.35|191.58|189.28|8
1652084790000|2022-05-09 08:26:30|191.56|189.26|191.62|189.32|191.63|189.33|191.56|189.26|8
1652084800000|2022-05-09 08:26:40|191.6|189.3|191.28|188.98|191.6|189.3|191.26|188.96|19
1652084810000|2022-05-09 08:26:50|191.34|189.04|191.44|189.14|191.44|189.14|191.34|189.04|18
1652084820000|2022-05-09 08:27:00|191.41|189.11|191.6|189.3|191.61|189.31|191.41|189.11|14
1652084830000|2022-05-09 08:27:10|191.62|189.32|191.73|189.43|191.83|189.53|191.62|189.32|23
1652084840000|2022-05-09 08:27:20|191.7|189.4|191.68|189.38|191.7|189.4|191.6|189.3|12
1652084850000|2022-05-09 08:27:30|191.67|189.37|191.65|189.35|191.75|189.45|191.64|189.34|18
1652084860000|2022-05-09 08:27:40|191.62|189.32|191.63|189.33|191.65|189.35|191.6|189.3|9
1652084870000|2022-05-09 08:27:50|191.64|189.34|191.56|189.26|191.66|189.36|191.56|189.26|10
1652084880000|2022-05-09 08:28:00|191.5|189.2|191.55|189.25|191.62|189.32|191.5|189.2|16
1652084890000|2022-05-09 08:28:10|191.54|189.24|191.71|189.41|191.71|189.41|191.51|189.21|18
1652084900000|2022-05-09 08:28:20|191.72|189.42|191.66|189.36|191.8|189.5|191.62|189.32|17
1652084910000|2022-05-09 08:28:30|191.69|189.39|191.65|189.35|191.69|189.39|191.65|189.35|7
1652084920000|2022-05-09 08:28:40|191.67|189.37|191.71|189.41|191.71|189.41|191.67|189.37|9
1652084930000|2022-05-09 08:28:50|191.7|189.4|191.62|189.32|191.7|189.4|191.62|189.32|5
1652084940000|2022-05-09 08:29:00|191.63|189.33|191.68|189.38|191.68|189.38|191.61|189.31|6
1652084950000|2022-05-09 08:29:10|191.66|189.36|191.63|189.33|191.7|189.4|191.63|189.33|10
1652084960000|2022-05-09 08:29:20|191.62|189.32|191.35|189.05|191.63|189.33|191.35|189.05|20
1652084970000|2022-05-09 08:29:30|191.34|189.04|191.58|189.28|191.58|189.28|191.34|189.04|27
1652084980000|2022-05-09 08:29:40|191.57|189.27|191.85|189.55|191.88|189.58|191.57|189.27|17
1652084990000|2022-05-09 08:29:50|191.82|189.52|191.89|189.59|191.9|189.6|191.8|189.5|12
1652085000000|2022-05-09 08:30:00|191.86|189.56|191.74|189.44|192.01|189.71|191.74|189.44|22
1652085010000|2022-05-09 08:30:10|191.73|189.43|191.46|189.16|191.73|189.43|191.46|189.16|27
1652085020000|2022-05-09 08:30:20|191.43|189.13|191.16|188.86|191.47|189.17|191.16|188.86|22
1652085030000|2022-05-09 08:30:30|191.15|188.85|190.95|188.65|191.17|188.87|190.95|188.65|17
1652085040000|2022-05-09 08:30:40|190.94|188.64|191.4|189.1|191.4|189.1|190.94|188.64|24
1652085050000|2022-05-09 08:30:50|191.32|189.02|191.48|189.18|191.61|189.31|191.29|188.99|25
1652085060000|2022-05-09 08:31:00|191.47|189.17|191.49|189.19|191.57|189.27|191.41|189.11|22
1652085070000|2022-05-09 08:31:10|191.5|189.2|191.45|189.15|191.57|189.27|191.37|189.07|18
1652085080000|2022-05-09 08:31:20|191.44|189.14|191.34|189.04|191.46|189.16|191.09|188.79|26
1652085090000|2022-05-09 08:31:30|191.32|189.02|191.37|189.07|191.44|189.14|191.31|189.01|18
1652085100000|2022-05-09 08:31:40|191.39|189.09|191.45|189.15|191.45|189.15|191.39|189.09|14
1652085110000|2022-05-09 08:31:50|191.4|189.1|191.52|189.22|191.52|189.22|191.4|189.1|13
1652085120000|2022-05-09 08:32:00|191.53|189.23|191.43|189.13|191.55|189.25|191.42|189.12|13
1652085130000|2022-05-09 08:32:10|191.44|189.14|191.44|189.14|191.44|189.14|191.41|189.11|10
1652085140000|2022-05-09 08:32:20|191.47|189.17|191.29|188.99|191.47|189.17|191.29|188.99|10
1652085150000|2022-05-09 08:32:30|191.36|189.06|191.36|189.06|191.37|189.07|191.18|188.88|19
1652085160000|2022-05-09 08:32:40|191.29|188.99|191.26|188.96|191.37|189.07|191.19|188.89|16
1652085170000|2022-05-09 08:32:50|191.27|188.97|191.31|189.01|191.32|189.02|191.16|188.86|18
1652085180000|2022-05-09 08:33:00|191.26|188.96|191.21|188.91|191.26|188.96|191.15|188.85|20
1652085190000|2022-05-09 08:33:10|191.25|188.95|191.41|189.11|191.43|189.13|191.25|188.95|12
1652085200000|2022-05-09 08:33:20|191.43|189.13|191.43|189.13|191.49|189.19|191.42|189.12|7
1652085210000|2022-05-09 08:33:30|191.42|189.12|191.34|189.04|191.42|189.12|191.34|189.04|9
1652085220000|2022-05-09 08:33:40|191.33|189.03|191.34|189.04|191.34|189.04|191.33|189.03|4
1652085230000|2022-05-09 08:33:50|191.35|189.05|191.34|189.04|191.41|189.11|191.33|189.03|11
1652085240000|2022-05-09 08:34:00|191.36|189.06|191.26|188.96|191.36|189.06|191.16|188.86|17
1652085250000|2022-05-09 08:34:10|191.3|189|191.32|189.02|191.33|189.03|191.29|188.99|4
1652085260000|2022-05-09 08:34:20|191.33|189.03|191.34|189.04|191.35|189.05|191.33|189.03|6
1652085270000|2022-05-09 08:34:30|191.35|189.05|191.34|189.04|191.35|189.05|191.34|189.04|6
1652085280000|2022-05-09 08:34:40|191.4|189.1|191.52|189.22|191.6|189.3|191.36|189.06|21
1652085290000|2022-05-09 08:34:50|191.54|189.24|191.56|189.26|191.59|189.29|191.54|189.24|10
1652085300000|2022-05-09 08:35:00|191.55|189.25|191.46|189.16|191.58|189.28|191.46|189.16|15
1652085310000|2022-05-09 08:35:10|191.48|189.18|191.47|189.17|191.51|189.21|191.46|189.16|8
1652085320000|2022-05-09 08:35:20|191.51|189.21|191.35|189.05|191.51|189.21|191.34|189.04|13
1652085330000|2022-05-09 08:35:30|191.34|189.04|191.36|189.06|191.37|189.07|191.34|189.04|8
1652085340000|2022-05-09 08:35:40|191.35|189.05|191.46|189.16|191.5|189.2|191.35|189.05|8
1652085350000|2022-05-09 08:35:50|191.51|189.21|191.63|189.33|191.63|189.33|191.51|189.21|14
1652085360000|2022-05-09 08:36:00|191.62|189.32|191.7|189.4|191.7|189.4|191.61|189.31|15
1652085370000|2022-05-09 08:36:10|191.69|189.39|191.88|189.58|191.88|189.58|191.69|189.39|16
1652085380000|2022-05-09 08:36:20|191.92|189.62|192.16|189.86|192.16|189.86|191.89|189.59|16
1652085390000|2022-05-09 08:36:30|192.24|189.94|192.35|190.05|192.37|190.07|192.24|189.94|16
1652085400000|2022-05-09 08:36:40|192.36|190.06|192.42|190.12|192.44|190.14|192.36|190.06|11
1652085410000|2022-05-09 08:36:50|192.41|190.11|192.12|189.82|192.42|190.12|192.08|189.78|13
1652085420000|2022-05-09 08:37:00|192.14|189.84|192.15|189.85|192.15|189.85|192.1|189.8|4
1652085430000|2022-05-09 08:37:10|192.1|189.8|191.97|189.67|192.1|189.8|191.91|189.61|11
1652085440000|2022-05-09 08:37:20|191.98|189.68|192.17|189.87|192.17|189.87|191.98|189.68|11
1652085450000|2022-05-09 08:37:30|192.18|189.88|192.13|189.83|192.18|189.88|192.05|189.75|12
1652085460000|2022-05-09 08:37:40|192.09|189.79|192.04|189.74|192.1|189.8|192.02|189.72|14
1652085470000|2022-05-09 08:37:50|192.05|189.75|191.98|189.68|192.09|189.79|191.98|189.68|8
1652085480000|2022-05-09 08:38:00|191.89|189.59|191.9|189.6|191.9|189.6|191.89|189.59|4
1652085490000|2022-05-09 08:38:10|191.93|189.63|191.99|189.69|192.07|189.77|191.93|189.63|15
1652085500000|2022-05-09 08:38:20|192|189.7|191.99|189.69|192|189.7|191.98|189.68|6
1652085510000|2022-05-09 08:38:30|191.98|189.68|191.99|189.69|191.99|189.69|191.98|189.68|2
1652085520000|2022-05-09 08:38:40|192|189.7|192|189.7|192|189.7|191.98|189.68|4
1652085530000|2022-05-09 08:38:50|191.98|189.68|191.9|189.6|191.99|189.69|191.9|189.6|8
1652085540000|2022-05-09 08:39:00|191.98|189.68|191.99|189.69|191.99|189.69|191.97|189.67|4
1652085550000|2022-05-09 08:39:10|191.96|189.66|192.18|189.88|192.18|189.88|191.96|189.66|18
1652085560000|2022-05-09 08:39:20|192.12|189.82|192.18|189.88|192.18|189.88|192.09|189.79|6
1652085570000|2022-05-09 08:39:30|192.16|189.86|192.18|189.88|192.19|189.89|192.12|189.82|10
1652085580000|2022-05-09 08:39:40|192.17|189.87|192.09|189.79|192.18|189.88|192.05|189.75|13
1652085590000|2022-05-09 08:39:50|192.08|189.78|192.08|189.78|192.08|189.78|192.08|189.78|1
1652085600000|2022-05-09 08:40:00|192.07|189.77|192|189.7|192.1|189.8|191.98|189.68|12
1652085610000|2022-05-09 08:40:10|192.17|189.87|192.19|189.89|192.2|189.9|192.16|189.86|9
1652085620000|2022-05-09 08:40:20|192.18|189.88|192.42|190.12|192.43|190.13|192.18|189.88|17
1652085630000|2022-05-09 08:40:30|192.44|190.14|192.19|189.89|192.5|190.2|192.15|189.85|27
1652085640000|2022-05-09 08:40:40|192.18|189.88|192|189.7|192.18|189.88|192|189.7|13
1652085650000|2022-05-09 08:40:50|192.01|189.71|192|189.7|192.01|189.71|191.91|189.61|11
1652085660000|2022-05-09 08:41:00|191.99|189.69|192.08|189.78|192.1|189.8|191.95|189.65|13
1652085670000|2022-05-09 08:41:10|192.07|189.77|192|189.7|192.07|189.77|192|189.7|3
1652085680000|2022-05-09 08:41:20|191.98|189.68|191.9|189.6|191.98|189.68|191.8|189.5|11
1652085690000|2022-05-09 08:41:30|191.83|189.53|191.82|189.52|191.91|189.61|191.81|189.51|9
1652085700000|2022-05-09 08:41:40|191.81|189.51|191.83|189.53|191.83|189.53|191.8|189.5|9
1652085710000|2022-05-09 08:41:50|191.86|189.56|191.85|189.55|191.91|189.61|191.8|189.5|10
1652085720000|2022-05-09 08:42:00|191.84|189.54|191.87|189.57|191.89|189.59|191.8|189.5|17
1652085730000|2022-05-09 08:42:10|191.85|189.55|191.83|189.53|191.85|189.55|191.81|189.51|16
1652085740000|2022-05-09 08:42:20|191.78|189.48|191.83|189.53|191.86|189.56|191.78|189.48|10
1652085750000|2022-05-09 08:42:30|191.84|189.54|191.76|189.46|191.89|189.59|191.75|189.45|8
1652085760000|2022-05-09 08:42:40|191.77|189.47|191.59|189.29|191.77|189.47|191.57|189.27|8
1652085770000|2022-05-09 08:42:50|191.62|189.32|191.72|189.42|191.72|189.42|191.62|189.32|7
1652085780000|2022-05-09 08:43:00|191.77|189.47|191.89|189.59|191.89|189.59|191.75|189.45|12
1652085790000|2022-05-09 08:43:10|191.85|189.55|191.85|189.55|191.88|189.58|191.83|189.53|4
1652085800000|2022-05-09 08:43:20|191.86|189.56|191.83|189.53|191.93|189.63|191.8|189.5|15
1652085810000|2022-05-09 08:43:30|191.82|189.52|191.87|189.57|191.89|189.59|191.82|189.52|14
1652085820000|2022-05-09 08:43:40|191.84|189.54|191.83|189.53|191.84|189.54|191.8|189.5|7
1652085830000|2022-05-09 08:43:50|191.82|189.52|191.79|189.49|191.84|189.54|191.75|189.45|10
1652085840000|2022-05-09 08:44:00|191.8|189.5|191.83|189.53|191.83|189.53|191.8|189.5|3
1652085850000|2022-05-09 08:44:10|191.82|189.52|191.81|189.51|191.82|189.52|191.81|189.51|2
1652085860000|2022-05-09 08:44:20|191.84|189.54|191.83|189.53|191.84|189.54|191.83|189.53|2
1652085870000|2022-05-09 08:44:30|191.82|189.52|191.82|189.52|191.83|189.53|191.82|189.52|5
1652085880000|2022-05-09 08:44:40|191.83|189.53|191.88|189.58|191.89|189.59|191.83|189.53|7
1652085890000|2022-05-09 08:44:50|191.89|189.59|191.97|189.67|191.99|189.69|191.89|189.59|8
1652085900000|2022-05-09 08:45:00|191.99|189.69|192.07|189.77|192.07|189.77|191.95|189.65|9
1652085910000|2022-05-09 08:45:10|192.06|189.76|191.89|189.59|192.06|189.76|191.89|189.59|8
1652085920000|2022-05-09 08:45:20|191.88|189.58|191.89|189.59|191.89|189.59|191.88|189.58|2
1652085930000|2022-05-09 08:45:30|191.85|189.55|191.98|189.68|191.98|189.68|191.85|189.55|8
1652085940000|2022-05-09 08:45:40|191.97|189.67|191.98|189.68|192|189.7|191.92|189.62|8
1652085950000|2022-05-09 08:45:50|191.99|189.69|191.99|189.69|191.99|189.69|191.99|189.69|1
1652085960000|2022-05-09 08:46:00|192.01|189.71|191.89|189.59|192.01|189.71|191.89|189.59|9
1652085970000|2022-05-09 08:46:10|191.92|189.62|191.89|189.59|191.92|189.62|191.89|189.59|2
1652085980000|2022-05-09 08:46:20|191.9|189.6|191.89|189.59|191.9|189.6|191.88|189.58|4
1652085990000|2022-05-09 08:46:30|191.9|189.6|191.89|189.59|191.9|189.6|191.89|189.59|2
1652086000000|2022-05-09 08:46:40|191.88|189.58|191.83|189.53|191.88|189.58|191.79|189.49|6
1652086010000|2022-05-09 08:46:50|191.82|189.52|191.81|189.51|191.91|189.61|191.81|189.51|7
1652086020000|2022-05-09 08:47:00|191.91|189.61|191.72|189.42|191.91|189.61|191.72|189.42|17
1652086030000|2022-05-09 08:47:10|191.73|189.43|191.85|189.55|191.85|189.55|191.69|189.39|11
1652086040000|2022-05-09 08:47:20|191.88|189.58|191.88|189.58|191.92|189.62|191.8|189.5|11
1652086050000|2022-05-09 08:47:30|191.9|189.6|191.97|189.67|191.98|189.68|191.9|189.6|7
1652086060000|2022-05-09 08:47:40|191.98|189.68|192.08|189.78|192.08|189.78|191.97|189.67|10
1652086070000|2022-05-09 08:47:50|192.03|189.73|192.04|189.74|192.09|189.79|192.03|189.73|14
1652086080000|2022-05-09 08:48:00|192.05|189.75|192.09|189.79|192.1|189.8|192.05|189.75|9
1652086090000|2022-05-09 08:48:10|192.08|189.78|192.1|189.8|192.1|189.8|192.04|189.74|4
1652086100000|2022-05-09 08:48:20|192.12|189.82|192.24|189.94|192.24|189.94|192.12|189.82|8
1652086110000|2022-05-09 08:48:30|192.26|189.96|192.37|190.07|192.4|190.1|192.26|189.96|12
1652086120000|2022-05-09 08:48:40|192.35|190.05|192.53|190.23|192.57|190.27|192.35|190.05|21
1652086130000|2022-05-09 08:48:50|192.54|190.24|192.55|190.25|192.6|190.3|192.52|190.22|20
1652086140000|2022-05-09 08:49:00|192.58|190.28|192.63|190.33|192.63|190.33|192.57|190.27|7
1652086150000|2022-05-09 08:49:10|192.64|190.34|192.59|190.29|192.68|190.38|192.51|190.21|19
1652086160000|2022-05-09 08:49:20|192.6|190.3|192.67|190.37|192.71|190.41|192.6|190.3|15
1652086170000|2022-05-09 08:49:30|192.68|190.38|192.65|190.35|192.7|190.4|192.62|190.32|10
1652086180000|2022-05-09 08:49:40|192.64|190.34|192.7|190.4|192.72|190.42|192.64|190.34|9
1652086190000|2022-05-09 08:49:50|192.67|190.37|192.55|190.25|192.67|190.37|192.55|190.25|15
1652086200000|2022-05-09 08:50:00|192.6|190.3|192.56|190.26|192.63|190.33|192.55|190.25|9
1652086210000|2022-05-09 08:50:10|192.57|190.27|192.68|190.38|192.72|190.42|192.57|190.27|16
1652086220000|2022-05-09 08:50:20|192.71|190.41|192.73|190.43|192.73|190.43|192.68|190.38|5
1652086230000|2022-05-09 08:50:30|192.74|190.44|192.74|190.44|192.76|190.46|192.74|190.44|3
1652086240000|2022-05-09 08:50:40|192.73|190.43|192.87|190.57|192.88|190.58|192.73|190.43|19
1652086250000|2022-05-09 08:50:50|192.89|190.59|192.89|190.59|192.9|190.6|192.85|190.55|10
1652086260000|2022-05-09 08:51:00|192.88|190.58|192.82|190.52|192.89|190.59|192.79|190.49|14
1652086270000|2022-05-09 08:51:10|192.84|190.54|192.89|190.59|192.91|190.61|192.82|190.52|13
1652086280000|2022-05-09 08:51:20|192.92|190.62|192.91|190.61|192.99|190.69|192.88|190.58|21
1652086290000|2022-05-09 08:51:30|192.9|190.6|192.99|190.69|192.99|190.69|192.84|190.54|12
1652086300000|2022-05-09 08:51:40|193|190.7|192.98|190.68|193|190.7|192.9|190.6|11
1652086310000|2022-05-09 08:51:50|192.97|190.67|192.99|190.69|193.01|190.71|192.96|190.66|8
1652086320000|2022-05-09 08:52:00|192.97|190.67|193.03|190.73|193.07|190.77|192.97|190.67|9
1652086330000|2022-05-09 08:52:10|193.11|190.81|193.17|190.87|193.17|190.87|192.92|190.62|20
1652086340000|2022-05-09 08:52:20|193.18|190.88|193.18|190.88|193.18|190.88|193.08|190.78|9
1652086350000|2022-05-09 08:52:30|193.17|190.87|193.08|190.78|193.2|190.9|193.05|190.75|7
1652086360000|2022-05-09 08:52:40|193.07|190.77|193.09|190.79|193.09|190.79|193.07|190.77|5
1652086370000|2022-05-09 08:52:50|193.1|190.8|193.09|190.79|193.17|190.87|193.09|190.79|5
1652086380000|2022-05-09 08:53:00|193.1|190.8|193.09|190.79|193.1|190.8|193|190.7|13
1652086390000|2022-05-09 08:53:10|193.1|190.8|193.1|190.8|193.1|190.8|193.02|190.72|13
1652086400000|2022-05-09 08:53:20|193.11|190.81|193.1|190.8|193.17|190.87|193.08|190.78|6
1652086410000|2022-05-09 08:53:30|193.09|190.79|193|190.7|193.09|190.79|193|190.7|9
1652086420000|2022-05-09 08:53:40|192.97|190.67|193.05|190.75|193.11|190.81|192.96|190.66|12
1652086430000|2022-05-09 08:53:50|193|190.7|192.99|190.69|193|190.7|192.96|190.66|5
1652086440000|2022-05-09 08:54:00|192.98|190.68|193.16|190.86|193.16|190.86|192.98|190.68|14
1652086450000|2022-05-09 08:54:10|193.17|190.87|193.1|190.8|193.19|190.89|193.1|190.8|9
1652086460000|2022-05-09 08:54:20|193.07|190.77|193.09|190.79|193.16|190.86|193.07|190.77|11
1652086470000|2022-05-09 08:54:30|193.1|190.8|193.17|190.87|193.18|190.88|193.07|190.77|9
1652086480000|2022-05-09 08:54:40|193.18|190.88|193.19|190.89|193.19|190.89|193.12|190.82|6
1652086490000|2022-05-09 08:54:50|193.16|190.86|193.15|190.85|193.16|190.86|193.06|190.76|5
1652086500000|2022-05-09 08:55:00|193.16|190.86|193.35|191.05|193.38|191.08|193.15|190.85|21
1652086510000|2022-05-09 08:55:10|193.17|190.87|193.08|190.78|193.3|191|193.08|190.78|10
1652086520000|2022-05-09 08:55:20|193.01|190.71|192.99|190.69|193.09|190.79|192.95|190.65|17
1652086530000|2022-05-09 08:55:30|193.03|190.73|193.09|190.79|193.09|190.79|193.03|190.73|5
1652086540000|2022-05-09 08:55:40|193.08|190.78|193.09|190.79|193.11|190.81|193.07|190.77|11
1652086550000|2022-05-09 08:55:50|193.08|190.78|192.88|190.58|193.08|190.78|192.88|190.58|9
1652086560000|2022-05-09 08:56:00|192.9|190.6|192.89|190.59|192.9|190.6|192.85|190.55|6
1652086570000|2022-05-09 08:56:10|192.88|190.58|192.88|190.58|192.89|190.59|192.87|190.57|9
1652086580000|2022-05-09 08:56:20|192.87|190.57|193|190.7|193|190.7|192.87|190.57|11
1652086590000|2022-05-09 08:56:30|192.96|190.66|192.79|190.49|192.96|190.66|192.77|190.47|16
1652086600000|2022-05-09 08:56:40|192.78|190.48|192.76|190.46|192.81|190.51|192.76|190.46|10
1652086610000|2022-05-09 08:56:50|192.75|190.45|193.05|190.75|193.05|190.75|192.73|190.43|26
1652086620000|2022-05-09 08:57:00|193.02|190.72|193.01|190.71|193.17|190.87|193.01|190.71|18
1652086630000|2022-05-09 08:57:10|193.04|190.74|192.92|190.62|193.04|190.74|192.92|190.62|6
1652086640000|2022-05-09 08:57:20|192.88|190.58|192.9|190.6|192.96|190.66|192.85|190.55|12
1652086650000|2022-05-09 08:57:30|192.96|190.66|192.89|190.59|192.98|190.68|192.88|190.58|9
1652086660000|2022-05-09 08:57:40|192.88|190.58|192.89|190.59|192.89|190.59|192.88|190.58|2
1652086670000|2022-05-09 08:57:50|192.91|190.61|192.99|190.69|193|190.7|192.91|190.61|11
1652086680000|2022-05-09 08:58:00|192.95|190.65|192.99|190.69|193|190.7|192.95|190.65|6
1652086690000|2022-05-09 08:58:10|192.98|190.68|192.98|190.68|192.98|190.68|192.98|190.68|1
1652086700000|2022-05-09 08:58:20|193|190.7|192.87|190.57|193|190.7|192.87|190.57|6
1652086710000|2022-05-09 08:58:30|192.85|190.55|192.97|190.67|192.97|190.67|192.81|190.51|15
1652086720000|2022-05-09 08:58:40|193.04|190.74|193.11|190.81|193.34|191.04|193.04|190.74|17
1652086730000|2022-05-09 08:58:50|193.1|190.8|193.19|190.89|193.19|190.89|193.1|190.8|9
1652086740000|2022-05-09 08:59:00|193.17|190.87|193.34|191.04|193.36|191.06|193.11|190.81|14
1652086750000|2022-05-09 08:59:10|193.36|191.06|193.35|191.05|193.46|191.16|193.35|191.05|14
1652086760000|2022-05-09 08:59:20|193.36|191.06|193.36|191.06|193.39|191.09|193.14|190.84|20
1652086770000|2022-05-09 08:59:30|193.37|191.07|193.41|191.11|193.52|191.22|193.36|191.06|22
1652086780000|2022-05-09 08:59:40|193.38|191.08|193.37|191.07|193.45|191.15|193.37|191.07|9
1652086790000|2022-05-09 08:59:50|193.35|191.05|193.36|191.06|193.4|191.1|193.35|191.05|9
1652086800000|2022-05-09 09:00:00|193.35|191.05|193.32|191.02|193.39|191.09|193.32|191.02|8
1652086810000|2022-05-09 09:00:10|193.36|191.06|193.2|190.9|193.38|191.08|193.15|190.85|8
1652086820000|2022-05-09 09:00:20|193.19|190.89|193.1|190.8|193.22|190.92|193.1|190.8|9
1652086830000|2022-05-09 09:00:30|193.18|190.88|193.1|190.8|193.18|190.88|193.09|190.79|6
1652086840000|2022-05-09 09:00:40|193.09|190.79|193.01|190.71|193.09|190.79|193|190.7|9
1652086850000|2022-05-09 09:00:50|193|190.7|193.07|190.77|193.1|190.8|193|190.7|5
1652086860000|2022-05-09 09:01:00|193|190.7|193|190.7|193|190.7|193|190.7|1
1652086870000|2022-05-09 09:01:10|193.07|190.77|193.09|190.79|193.09|190.79|193.02|190.72|8
1652086880000|2022-05-09 09:01:20|193.15|190.85|193.09|190.79|193.16|190.86|193.09|190.79|4
1652086890000|2022-05-09 09:01:30|193.08|190.78|192.99|190.69|193.08|190.78|192.98|190.68|3
1652086900000|2022-05-09 09:01:40|192.98|190.68|192.98|190.68|192.98|190.68|192.98|190.68|1
1652086910000|2022-05-09 09:01:50|192.95|190.65|192.9|190.6|192.98|190.68|192.9|190.6|3
1652086920000|2022-05-09 09:02:00|192.98|190.68|192.9|190.6|192.98|190.68|192.9|190.6|7
1652086930000|2022-05-09 09:02:10|192.92|190.62|192.9|190.6|192.92|190.62|192.9|190.6|2
1652086940000|2022-05-09 09:02:20|192.88|190.58|192.93|190.63|192.93|190.63|192.88|190.58|3
1652086950000|2022-05-09 09:02:30|192.89|190.59|192.88|190.58|192.89|190.59|192.88|190.58|2
1652086960000|2022-05-09 09:02:40|192.89|190.59|192.89|190.59|192.94|190.64|192.89|190.59|4
1652086970000|2022-05-09 09:02:50|192.9|190.6|193.18|190.88|193.2|190.9|192.9|190.6|17
1652086980000|2022-05-09 09:03:00|193.19|190.89|193.22|190.92|193.3|191|193.19|190.89|10
1652086990000|2022-05-09 09:03:10|193.19|190.89|193.18|190.88|193.2|190.9|193.18|190.88|4
1652087000000|2022-05-09 09:03:20|193.13|190.83|193.14|190.84|193.18|190.88|193.13|190.83|9
1652087010000|2022-05-09 09:03:30|193.18|190.88|193.03|190.73|193.18|190.88|193.02|190.72|16
1652087020000|2022-05-09 09:03:40|193.01|190.71|193.08|190.78|193.09|190.79|193.01|190.71|10
1652087030000|2022-05-09 09:03:50|193.09|190.79|193.04|190.74|193.09|190.79|193.02|190.72|5
1652087040000|2022-05-09 09:04:00|193.06|190.76|193.08|190.78|193.09|190.79|193.05|190.75|5
1652087050000|2022-05-09 09:04:10|193.31|191.01|193.4|191.1|193.48|191.18|193.31|191.01|15
1652087060000|2022-05-09 09:04:20|193.39|191.09|193.44|191.14|193.45|191.15|193.39|191.09|9
1652087070000|2022-05-09 09:04:30|193.38|191.08|193.39|191.09|193.46|191.16|193.38|191.08|9
1652087080000|2022-05-09 09:04:40|193.38|191.08|193.35|191.05|193.38|191.08|193.29|190.99|10
1652087090000|2022-05-09 09:04:50|193.34|191.04|193.09|190.79|193.35|191.05|193.09|190.79|7
1652087100000|2022-05-09 09:05:00|193.1|190.8|193.18|190.88|193.19|190.89|193.1|190.8|12
1652087110000|2022-05-09 09:05:10|193.15|190.85|193.16|190.86|193.18|190.88|193.08|190.78|5
1652087120000|2022-05-09 09:05:20|193.14|190.84|193.1|190.8|193.14|190.84|193.08|190.78|5
1652087130000|2022-05-09 09:05:30|193.09|190.79|193.18|190.88|193.18|190.88|193.09|190.79|10
1652087140000|2022-05-09 09:05:40|193.14|190.84|193.13|190.83|193.14|190.84|193|190.7|15
1652087150000|2022-05-09 09:05:50|193.17|190.87|193.07|190.77|193.19|190.89|193|190.7|15
1652087160000|2022-05-09 09:06:00|193.06|190.76|193.08|190.78|193.08|190.78|193.04|190.74|3
1652087170000|2022-05-09 09:06:10|193.09|190.79|193.18|190.88|193.18|190.88|193.09|190.79|8
1652087180000|2022-05-09 09:06:20|193.19|190.89|193.18|190.88|193.19|190.89|193.13|190.83|12
1652087190000|2022-05-09 09:06:30|193.19|190.89|193.18|190.88|193.19|190.89|193.15|190.85|5
1652087200000|2022-05-09 09:06:40|193.19|190.89|193.13|190.83|193.19|190.89|193.13|190.83|3
1652087210000|2022-05-09 09:06:50|193.09|190.79|193.09|190.79|193.1|190.8|193.05|190.75|7
1652087220000|2022-05-09 09:07:00|193.05|190.75|193.09|190.79|193.09|190.79|193|190.7|9
1652087230000|2022-05-09 09:07:10|193.07|190.77|193.09|190.79|193.1|190.8|193.07|190.77|5
1652087240000|2022-05-09 09:07:20|193.08|190.78|193.18|190.88|193.18|190.88|193.08|190.78|5
1652087250000|2022-05-09 09:07:30|193.17|190.87|193.1|190.8|193.18|190.88|193.1|190.8|5
1652087260000|2022-05-09 09:07:40|193.09|190.79|193.1|190.8|193.21|190.91|193.09|190.79|8
1652087270000|2022-05-09 09:07:50|193.09|190.79|193.08|190.78|193.1|190.8|193.08|190.78|4
1652087280000|2022-05-09 09:08:00|193.05|190.75|192.98|190.68|193.05|190.75|192.9|190.6|9
1652087290000|2022-05-09 09:08:10|192.9|190.6|192.89|190.59|192.9|190.6|192.79|190.49|16
1652087300000|2022-05-09 09:08:20|192.9|190.6|193.08|190.78|193.08|190.78|192.9|190.6|14
1652087310000|2022-05-09 09:08:30|193.05|190.75|193.09|190.79|193.09|190.79|193.02|190.72|15
1652087330000|2022-05-09 09:08:50|193.06|190.76|193.09|190.79|193.13|190.83|193.04|190.74|7
1652087340000|2022-05-09 09:09:00|193.07|190.77|193.09|190.79|193.1|190.8|193|190.7|8
1652087350000|2022-05-09 09:09:10|193.04|190.74|193|190.7|193.1|190.8|193|190.7|6
1652087370000|2022-05-09 09:09:30|193.05|190.75|192.95|190.65|193.09|190.79|192.95|190.65|12
1652087380000|2022-05-09 09:09:40|192.98|190.68|192.98|190.68|192.98|190.68|192.97|190.67|3
1652087390000|2022-05-09 09:09:50|193|190.7|192.9|190.6|193|190.7|192.89|190.59|6
1652087400000|2022-05-09 09:10:00|192.89|190.59|192.91|190.61|192.91|190.61|192.89|190.59|9
1652087410000|2022-05-09 09:10:10|192.89|190.59|192.98|190.68|192.98|190.68|192.89|190.59|8
1652087420000|2022-05-09 09:10:20|192.99|190.69|193.08|190.78|193.08|190.78|192.98|190.68|8
1652087430000|2022-05-09 09:10:30|193.09|190.79|193.1|190.8|193.12|190.82|193.09|190.79|11
1652087440000|2022-05-09 09:10:40|193.15|190.85|193.09|190.79|193.15|190.85|193.08|190.78|7
1652087450000|2022-05-09 09:10:50|193.08|190.78|193.08|190.78|193.16|190.86|193.07|190.77|4
1652087460000|2022-05-09 09:11:00|193.09|190.79|193.11|190.81|193.11|190.81|193.09|190.79|3
1652087470000|2022-05-09 09:11:10|193.1|190.8|193.09|190.79|193.1|190.8|193.09|190.79|2
1652087480000|2022-05-09 09:11:20|193.1|190.8|193.1|190.8|193.11|190.81|193.09|190.79|4
1652087490000|2022-05-09 09:11:30|193.09|190.79|193.1|190.8|193.1|190.8|193.07|190.77|4
1652087500000|2022-05-09 09:11:40|193.09|190.79|193.09|190.79|193.12|190.82|193.08|190.78|6
1652087510000|2022-05-09 09:11:50|193.1|190.8|193|190.7|193.17|190.87|193|190.7|17
1652087520000|2022-05-09 09:12:00|193.02|190.72|193.09|190.79|193.09|190.79|193.02|190.72|3
1652087530000|2022-05-09 09:12:10|193.1|190.8|193.1|190.8|193.14|190.84|193.1|190.8|3
1652087540000|2022-05-09 09:12:20|193.12|190.82|193.1|190.8|193.12|190.82|193.1|190.8|2
1652087560000|2022-05-09 09:12:40|193.14|190.84|193.19|190.89|193.19|190.89|193.14|190.84|8
1652087570000|2022-05-09 09:12:50|193.2|190.9|193.15|190.85|193.36|191.06|193.15|190.85|15
1652087580000|2022-05-09 09:13:00|193.17|190.87|193.36|191.06|193.38|191.08|193.17|190.87|19
1652087590000|2022-05-09 09:13:10|193.38|191.08|193.47|191.17|193.49|191.19|193.38|191.08|10
1652087600000|2022-05-09 09:13:20|193.51|191.21|193.55|191.25|193.55|191.25|193.49|191.19|13
1652087610000|2022-05-09 09:13:30|193.56|191.26|193.56|191.26|193.59|191.29|193.54|191.24|6
1652087620000|2022-05-09 09:13:40|193.57|191.27|193.56|191.26|193.62|191.32|193.5|191.2|6
1652087630000|2022-05-09 09:13:50|193.55|191.25|193.56|191.26|193.61|191.31|193.54|191.24|9
1652087640000|2022-05-09 09:14:00|193.57|191.27|193.55|191.25|193.57|191.27|193.54|191.24|8
1652087650000|2022-05-09 09:14:10|193.54|191.24|193.48|191.18|193.56|191.26|193.45|191.15|14
1652087660000|2022-05-09 09:14:20|193.46|191.16|193.61|191.31|193.61|191.31|193.46|191.16|17
1652087670000|2022-05-09 09:14:30|193.66|191.36|193.63|191.33|193.66|191.36|193.58|191.28|8
1652087680000|2022-05-09 09:14:40|193.64|191.34|193.53|191.23|193.66|191.36|193.53|191.23|11
1652087690000|2022-05-09 09:14:50|193.55|191.25|193.53|191.23|193.55|191.25|193.52|191.22|5
1652087700000|2022-05-09 09:15:00|193.49|191.19|193.6|191.3|193.64|191.34|193.49|191.19|13
1652087710000|2022-05-09 09:15:10|193.59|191.29|193.53|191.23|193.59|191.29|193.52|191.22|8
1652087720000|2022-05-09 09:15:20|193.55|191.25|193.51|191.21|193.55|191.25|193.5|191.2|8
1652087730000|2022-05-09 09:15:30|193.5|191.2|193.5|191.2|193.52|191.22|193.5|191.2|5
1652087740000|2022-05-09 09:15:40|193.45|191.15|193.44|191.14|193.45|191.15|193.43|191.13|6
1652087750000|2022-05-09 09:15:50|193.43|191.13|193.37|191.07|193.43|191.13|193.36|191.06|8
1652087760000|2022-05-09 09:16:00|193.38|191.08|193.37|191.07|193.42|191.12|193.33|191.03|11
1652087770000|2022-05-09 09:16:10|193.36|191.06|193.37|191.07|193.37|191.07|193.36|191.06|2
1652087780000|2022-05-09 09:16:20|193.42|191.12|193.32|191.02|193.42|191.12|193.32|191.02|11
1652087800000|2022-05-09 09:16:40|193.26|190.96|193.1|190.8|193.26|190.96|193.1|190.8|7
1652087820000|2022-05-09 09:17:00|193.11|190.81|193.1|190.8|193.19|190.89|193.1|190.8|11
1652087830000|2022-05-09 09:17:10|193.09|190.79|193.1|190.8|193.14|190.84|193.05|190.75|6
1652087840000|2022-05-09 09:17:20|193.11|190.81|193.11|190.81|193.11|190.81|193.11|190.81|1
1652087850000|2022-05-09 09:17:30|193.1|190.8|193.02|190.72|193.1|190.8|193|190.7|8
1652087860000|2022-05-09 09:17:40|193|190.7|193|190.7|193.04|190.74|193|190.7|3
1652087870000|2022-05-09 09:17:50|193.03|190.73|192.99|190.69|193.09|190.79|192.99|190.69|10
1652087880000|2022-05-09 09:18:00|192.92|190.62|192.9|190.6|192.92|190.62|192.89|190.59|8
1652087890000|2022-05-09 09:18:10|192.89|190.59|192.83|190.53|192.9|190.6|192.8|190.5|9
1652087900000|2022-05-09 09:18:20|192.84|190.54|192.64|190.34|192.85|190.55|192.63|190.33|15
1652087910000|2022-05-09 09:18:30|192.59|190.29|192.64|190.34|192.64|190.34|192.5|190.2|17
1652087920000|2022-05-09 09:18:40|192.7|190.4|192.73|190.43|192.73|190.43|192.66|190.36|10
1652087930000|2022-05-09 09:18:50|192.77|190.47|192.75|190.45|192.83|190.53|192.75|190.45|9
1652087940000|2022-05-09 09:19:00|192.81|190.51|192.75|190.45|192.83|190.53|192.75|190.45|12
1652087950000|2022-05-09 09:19:10|192.76|190.46|192.75|190.45|192.78|190.48|192.73|190.43|7
1652087960000|2022-05-09 09:19:20|192.74|190.44|192.71|190.41|192.74|190.44|192.71|190.41|11
1652087970000|2022-05-09 09:19:30|192.66|190.36|192.64|190.34|192.68|190.38|192.63|190.33|6
1652087980000|2022-05-09 09:19:40|192.65|190.35|192.63|190.33|192.65|190.35|192.63|190.33|5
1652087990000|2022-05-09 09:19:50|192.64|190.34|192.72|190.42|192.72|190.42|192.64|190.34|4
1652088000000|2022-05-09 09:20:00|192.78|190.48|192.79|190.49|192.82|190.52|192.69|190.39|16
1652088010000|2022-05-09 09:20:10|192.81|190.51|192.87|190.57|192.87|190.57|192.79|190.49|5
1652088020000|2022-05-09 09:20:20|192.9|190.6|192.89|190.59|192.9|190.6|192.89|190.59|2
1652088030000|2022-05-09 09:20:30|192.92|190.62|192.93|190.63|192.93|190.63|192.92|190.62|4
1652088040000|2022-05-09 09:20:40|192.91|190.61|192.83|190.53|192.91|190.61|192.83|190.53|9
1652088050000|2022-05-09 09:20:50|192.84|190.54|192.85|190.55|192.85|190.55|192.82|190.52|5
1652088060000|2022-05-09 09:21:00|192.87|190.57|192.92|190.62|192.97|190.67|192.87|190.57|8
1652088070000|2022-05-09 09:21:10|192.9|190.6|193|190.7|193|190.7|192.9|190.6|9
1652088080000|2022-05-09 09:21:20|192.99|190.69|193|190.7|193|190.7|192.99|190.69|4
1652088090000|2022-05-09 09:21:30|193.01|190.71|192.9|190.6|193.01|190.71|192.9|190.6|7
1652088100000|2022-05-09 09:21:40|192.85|190.55|192.82|190.52|192.85|190.55|192.82|190.52|2
1652088110000|2022-05-09 09:21:50|192.8|190.5|192.89|190.59|192.89|190.59|192.8|190.5|4
1652088120000|2022-05-09 09:22:00|192.9|190.6|192.9|190.6|192.92|190.62|192.89|190.59|5
1652088130000|2022-05-09 09:22:10|192.92|190.62|193|190.7|193|190.7|192.92|190.62|4
1652088140000|2022-05-09 09:22:20|193.03|190.73|192.99|190.69|193.03|190.73|192.99|190.69|4
1652088150000|2022-05-09 09:22:30|193.04|190.74|192.98|190.68|193.04|190.74|192.98|190.68|6
1652088160000|2022-05-09 09:22:40|192.99|190.69|192.9|190.6|192.99|190.69|192.9|190.6|4
1652088170000|2022-05-09 09:22:50|192.93|190.63|192.96|190.66|192.96|190.66|192.93|190.63|2
1652088180000|2022-05-09 09:23:00|192.94|190.64|192.89|190.59|192.94|190.64|192.85|190.55|6
1652088190000|2022-05-09 09:23:10|192.85|190.55|192.89|190.59|192.89|190.59|192.84|190.54|5
1652088210000|2022-05-09 09:23:30|192.87|190.57|192.84|190.54|192.87|190.57|192.83|190.53|6
1652088220000|2022-05-09 09:23:40|192.83|190.53|192.82|190.52|192.85|190.55|192.82|190.52|6
1652088230000|2022-05-09 09:23:50|192.83|190.53|192.91|190.61|192.91|190.61|192.83|190.53|5
1652088240000|2022-05-09 09:24:00|192.89|190.59|192.98|190.68|192.98|190.68|192.89|190.59|11
1652088250000|2022-05-09 09:24:10|192.99|190.69|192.9|190.6|193.01|190.71|192.9|190.6|7
1652088260000|2022-05-09 09:24:20|192.89|190.59|192.91|190.61|192.91|190.61|192.8|190.5|5
1652088270000|2022-05-09 09:24:30|192.84|190.54|192.82|190.52|192.91|190.61|192.8|190.5|11
1652088280000|2022-05-09 09:24:40|192.9|190.6|192.84|190.54|192.9|190.6|192.79|190.49|8
1652088290000|2022-05-09 09:24:50|192.92|190.62|192.9|190.6|192.92|190.62|192.84|190.54|16
1652088300000|2022-05-09 09:25:00|192.91|190.61|192.95|190.65|192.95|190.65|192.91|190.61|9
1652088310000|2022-05-09 09:25:10|192.94|190.64|192.78|190.48|192.94|190.64|192.78|190.48|18
1652088320000|2022-05-09 09:25:20|192.81|190.51|192.75|190.45|192.81|190.51|192.75|190.45|5
1652088330000|2022-05-09 09:25:30|192.76|190.46|192.66|190.36|192.77|190.47|192.66|190.36|14
1652088340000|2022-05-09 09:25:40|192.67|190.37|192.67|190.37|192.73|190.43|192.67|190.37|6
1652088350000|2022-05-09 09:25:50|192.68|190.38|192.78|190.48|192.78|190.48|192.6|190.3|10
1652088360000|2022-05-09 09:26:00|192.83|190.53|192.73|190.43|192.83|190.53|192.73|190.43|8
1652088370000|2022-05-09 09:26:10|192.74|190.44|192.76|190.46|192.79|190.49|192.74|190.44|16
1652088380000|2022-05-09 09:26:20|192.75|190.45|192.75|190.45|192.76|190.46|192.75|190.45|7
1652088390000|2022-05-09 09:26:30|192.74|190.44|192.74|190.44|192.78|190.48|192.74|190.44|5
1652088400000|2022-05-09 09:26:40|192.75|190.45|192.74|190.44|192.79|190.49|192.74|190.44|4
1652088410000|2022-05-09 09:26:50|192.75|190.45|192.74|190.44|192.75|190.45|192.73|190.43|8
1652088420000|2022-05-09 09:27:00|192.72|190.42|192.74|190.44|192.76|190.46|192.7|190.4|16
1652088430000|2022-05-09 09:27:10|192.75|190.45|192.76|190.46|192.77|190.47|192.75|190.45|5
1652088440000|2022-05-09 09:27:20|192.78|190.48|192.81|190.51|192.83|190.53|192.76|190.46|7
1652088450000|2022-05-09 09:27:30|192.82|190.52|192.79|190.49|192.82|190.52|192.79|190.49|8
1652088460000|2022-05-09 09:27:40|192.75|190.45|192.68|190.38|192.75|190.45|192.68|190.38|4
1652088470000|2022-05-09 09:27:50|192.67|190.37|192.67|190.37|192.7|190.4|192.64|190.34|9
1652088480000|2022-05-09 09:28:00|192.65|190.35|192.65|190.35|192.72|190.42|192.65|190.35|5
1652088490000|2022-05-09 09:28:10|192.64|190.34|192.64|190.34|192.65|190.35|192.58|190.28|8
1652088500000|2022-05-09 09:28:20|192.59|190.29|192.57|190.27|192.59|190.29|192.57|190.27|3
1652088510000|2022-05-09 09:28:30|192.6|190.3|192.48|190.18|192.6|190.3|192.48|190.18|6
1652088520000|2022-05-09 09:28:40|192.47|190.17|192.55|190.25|192.6|190.3|192.47|190.17|11
1652088530000|2022-05-09 09:28:50|192.54|190.24|192.54|190.24|192.54|190.24|192.54|190.24|1
1652088540000|2022-05-09 09:29:00|192.53|190.23|192.55|190.25|192.61|190.31|192.52|190.22|12
1652088550000|2022-05-09 09:29:10|192.56|190.26|192.56|190.26|192.56|190.26|192.56|190.26|1
1652088560000|2022-05-09 09:29:20|192.55|190.25|192.57|190.27|192.63|190.33|192.55|190.25|11
1652088570000|2022-05-09 09:29:30|192.59|190.29|192.56|190.26|192.59|190.29|192.56|190.26|5
1652088580000|2022-05-09 09:29:40|192.61|190.31|192.57|190.27|192.61|190.31|192.55|190.25|5
1652088590000|2022-05-09 09:29:50|192.56|190.26|192.57|190.27|192.58|190.28|192.55|190.25|6
1652088600000|2022-05-09 09:30:00|192.56|190.26|192.57|190.27|192.61|190.31|192.56|190.26|7
1652088610000|2022-05-09 09:30:10|192.58|190.28|192.57|190.27|192.63|190.33|192.57|190.27|7
1652088630000|2022-05-09 09:30:30|192.56|190.26|192.65|190.35|192.66|190.36|192.56|190.26|7
1652088640000|2022-05-09 09:30:40|192.68|190.38|192.66|190.36|192.68|190.38|192.66|190.36|3
1652088650000|2022-05-09 09:30:50|192.65|190.35|192.57|190.27|192.68|190.38|192.57|190.27|8
1652088660000|2022-05-09 09:31:00|192.61|190.31|192.56|190.26|192.62|190.32|192.5|190.2|5
1652088670000|2022-05-09 09:31:10|192.55|190.25|192.52|190.22|192.55|190.25|192.42|190.12|11
1652088680000|2022-05-09 09:31:20|192.49|190.19|192.38|190.08|192.49|190.19|192.3|190|13
1652088690000|2022-05-09 09:31:30|192.3|190|192.38|190.08|192.41|190.11|192.3|190|4
1652088700000|2022-05-09 09:31:40|192.27|189.97|192.2|189.9|192.27|189.97|192.11|189.81|18
1652088710000|2022-05-09 09:31:50|192.19|189.89|192.1|189.8|192.19|189.89|192.1|189.8|6
1652088720000|2022-05-09 09:32:00|192.11|189.81|192.1|189.8|192.11|189.81|192.09|189.79|6
1652088730000|2022-05-09 09:32:10|192.17|189.87|192.19|189.89|192.19|189.89|192.15|189.85|5
1652088740000|2022-05-09 09:32:20|192.18|189.88|192.19|189.89|192.19|189.89|192.12|189.82|7
1652088750000|2022-05-09 09:32:30|192.18|189.88|192.09|189.79|192.19|189.89|192.09|189.79|9
1652088760000|2022-05-09 09:32:40|192.08|189.78|191.98|189.68|192.08|189.78|191.97|189.67|11
1652088770000|2022-05-09 09:32:50|191.99|189.69|192.07|189.77|192.07|189.77|191.97|189.67|7
1652088780000|2022-05-09 09:33:00|192|189.7|192.45|190.15|192.45|190.15|191.97|189.67|22
1652088790000|2022-05-09 09:33:10|192.44|190.14|192.38|190.08|192.5|190.2|192.38|190.08|12
1652088800000|2022-05-09 09:33:20|192.37|190.07|192.2|189.9|192.38|190.08|192.19|189.89|7
1652088810000|2022-05-09 09:33:30|192.19|189.89|192.19|189.89|192.19|189.89|192.15|189.85|5
1652088820000|2022-05-09 09:33:40|192.18|189.88|192.37|190.07|192.44|190.14|192.18|189.88|10
1652088830000|2022-05-09 09:33:50|192.44|190.14|192.38|190.08|192.44|190.14|192.35|190.05|16
1652088840000|2022-05-09 09:34:00|192.37|190.07|192.34|190.04|192.38|190.08|192.27|189.97|12
1652088850000|2022-05-09 09:34:10|192.33|190.03|192.32|190.02|192.35|190.05|192.31|190.01|7
1652088860000|2022-05-09 09:34:20|192.3|190|192.32|190.02|192.39|190.09|192.3|190|8
1652088870000|2022-05-09 09:34:30|192.4|190.1|192.36|190.06|192.44|190.14|192.36|190.06|7
1652088880000|2022-05-09 09:34:40|192.35|190.05|192.41|190.11|192.42|190.12|192.35|190.05|6
1652088890000|2022-05-09 09:34:50|192.4|190.1|192.33|190.03|192.4|190.1|192.33|190.03|5
1652088900000|2022-05-09 09:35:00|192.35|190.05|192.1|189.8|192.35|190.05|192.1|189.8|8
1652088910000|2022-05-09 09:35:10|192.13|189.83|192.1|189.8|192.14|189.84|192.1|189.8|3
1652088920000|2022-05-09 09:35:20|192.13|189.83|192|189.7|192.15|189.85|192|189.7|7
1652088930000|2022-05-09 09:35:30|192.02|189.72|192.09|189.79|192.09|189.79|192.02|189.72|4
1652088940000|2022-05-09 09:35:40|192.17|189.87|192.1|189.8|192.18|189.88|192.09|189.79|9
1652088950000|2022-05-09 09:35:50|192.12|189.82|192.17|189.87|192.18|189.88|192.12|189.82|5
1652088960000|2022-05-09 09:36:00|192.18|189.88|192.17|189.87|192.2|189.9|192.17|189.87|5
1652088970000|2022-05-09 09:36:10|192.19|189.89|192.35|190.05|192.35|190.05|192.19|189.89|5
1652088980000|2022-05-09 09:36:20|192.37|190.07|192.42|190.12|192.42|190.12|192.35|190.05|10
1652088990000|2022-05-09 09:36:30|192.37|190.07|192.41|190.11|192.43|190.13|192.37|190.07|11
1652089000000|2022-05-09 09:36:40|192.43|190.13|192.42|190.12|192.43|190.13|192.42|190.12|4
1652089010000|2022-05-09 09:36:50|192.41|190.11|192.33|190.03|192.41|190.11|192.33|190.03|8
1652089020000|2022-05-09 09:37:00|192.23|189.93|192.35|190.05|192.35|190.05|192.22|189.92|6
1652089030000|2022-05-09 09:37:10|192.33|190.03|192.38|190.08|192.38|190.08|192.33|190.03|6
1652089040000|2022-05-09 09:37:20|192.37|190.07|192.37|190.07|192.43|190.13|192.31|190.01|6
1652089050000|2022-05-09 09:37:30|192.42|190.12|192.36|190.06|192.42|190.12|192.35|190.05|5
1652089060000|2022-05-09 09:37:40|192.37|190.07|192.44|190.14|192.44|190.14|192.37|190.07|9
1652089070000|2022-05-09 09:37:50|192.45|190.15|192.78|190.48|192.78|190.48|192.44|190.14|25
1652089080000|2022-05-09 09:38:00|192.73|190.43|192.72|190.42|192.74|190.44|192.7|190.4|10
1652089090000|2022-05-09 09:38:10|192.75|190.45|192.64|190.34|192.75|190.45|192.63|190.33|8
1652089100000|2022-05-09 09:38:20|192.66|190.36|192.65|190.35|192.66|190.36|192.63|190.33|12
1652089110000|2022-05-09 09:38:30|192.63|190.33|192.54|190.24|192.64|190.34|192.53|190.23|18
1652089120000|2022-05-09 09:38:40|192.55|190.25|192.42|190.12|192.55|190.25|192.42|190.12|9
1652089130000|2022-05-09 09:38:50|192.4|190.1|192.45|190.15|192.47|190.17|192.4|190.1|12
1652089140000|2022-05-09 09:39:00|192.44|190.14|192.4|190.1|192.5|190.2|192.39|190.09|13
1652089150000|2022-05-09 09:39:10|192.39|190.09|192.38|190.08|192.44|190.14|192.33|190.03|17
1652089160000|2022-05-09 09:39:20|192.35|190.05|192.35|190.05|192.35|190.05|192.35|190.05|1
1652089170000|2022-05-09 09:39:30|192.36|190.06|192.08|189.78|192.39|190.09|192.08|189.78|14
1652089180000|2022-05-09 09:39:40|192.1|189.8|192.15|189.85|192.15|189.85|192.09|189.79|6
1652089190000|2022-05-09 09:39:50|192.16|189.86|192.24|189.94|192.28|189.98|192.16|189.86|9
1652089200000|2022-05-09 09:40:00|192.25|189.95|192.26|189.96|192.28|189.98|192.24|189.94|4
1652089210000|2022-05-09 09:40:10|192.24|189.94|192.31|190.01|192.35|190.05|192.18|189.88|22
1652089220000|2022-05-09 09:40:20|192.32|190.02|192.31|190.01|192.32|190.02|192.31|190.01|2
1652089240000|2022-05-09 09:40:40|192.3|190|192.28|189.98|192.3|190|192.28|189.98|2
1652089250000|2022-05-09 09:40:50|192.3|190|192.24|189.94|192.3|190|192.19|189.89|7
1652089260000|2022-05-09 09:41:00|192.23|189.93|192.08|189.78|192.23|189.93|192.06|189.76|6
1652089270000|2022-05-09 09:41:10|192.09|189.79|192.1|189.8|192.1|189.8|192.06|189.76|6
1652089280000|2022-05-09 09:41:20|192.22|189.92|192.35|190.05|192.4|190.1|192.22|189.92|11
1652089290000|2022-05-09 09:41:30|192.37|190.07|192.38|190.08|192.39|190.09|192.35|190.05|12
1652089300000|2022-05-09 09:41:40|192.35|190.05|192.34|190.04|192.38|190.08|192.34|190.04|10
1652089310000|2022-05-09 09:41:50|192.37|190.07|192.37|190.07|192.41|190.11|192.35|190.05|13
1652089320000|2022-05-09 09:42:00|192.39|190.09|192.36|190.06|192.39|190.09|192.28|189.98|13
1652089330000|2022-05-09 09:42:10|192.34|190.04|192.31|190.01|192.36|190.06|192.31|190.01|6
1652089340000|2022-05-09 09:42:20|192.32|190.02|192.48|190.18|192.48|190.18|192.32|190.02|7
1652089350000|2022-05-09 09:42:30|192.47|190.17|192.52|190.22|192.54|190.24|192.47|190.17|14
1652089360000|2022-05-09 09:42:40|192.53|190.23|192.63|190.33|192.66|190.36|192.53|190.23|15
1652089370000|2022-05-09 09:42:50|192.65|190.35|192.67|190.37|192.67|190.37|192.64|190.34|8
1652089380000|2022-05-09 09:43:00|192.65|190.35|192.68|190.38|192.76|190.46|192.65|190.35|11
1652089390000|2022-05-09 09:43:10|192.72|190.42|192.91|190.61|192.96|190.66|192.71|190.41|12
1652089400000|2022-05-09 09:43:20|192.94|190.64|192.82|190.52|192.96|190.66|192.76|190.46|20
1652089410000|2022-05-09 09:43:30|192.79|190.49|192.8|190.5|192.89|190.59|192.79|190.49|11
1652089430000|2022-05-09 09:43:50|192.83|190.53|192.81|190.51|192.83|190.53|192.77|190.47|8
1652089440000|2022-05-09 09:44:00|192.83|190.53|192.85|190.55|192.85|190.55|192.81|190.51|5
1652089450000|2022-05-09 09:44:10|192.82|190.52|192.75|190.45|192.85|190.55|192.75|190.45|12
1652089460000|2022-05-09 09:44:20|192.76|190.46|192.73|190.43|192.81|190.51|192.68|190.38|15
1652089470000|2022-05-09 09:44:30|192.74|190.44|192.76|190.46|192.76|190.46|192.73|190.43|9
1652089480000|2022-05-09 09:44:40|192.75|190.45|192.75|190.45|192.77|190.47|192.75|190.45|4
1652089490000|2022-05-09 09:44:50|192.74|190.44|192.75|190.45|192.78|190.48|192.74|190.44|5
1652089500000|2022-05-09 09:45:00|192.74|190.44|192.81|190.51|192.83|190.53|192.74|190.44|7
1652089510000|2022-05-09 09:45:10|192.82|190.52|192.82|190.52|192.83|190.53|192.82|190.52|3
1652089520000|2022-05-09 09:45:20|192.76|190.46|192.82|190.52|192.89|190.59|192.76|190.46|10
1652089540000|2022-05-09 09:45:40|192.8|190.5|192.6|190.3|192.87|190.57|192.6|190.3|12
1652089550000|2022-05-09 09:45:50|192.68|190.38|192.57|190.27|192.68|190.38|192.57|190.27|11
1652089560000|2022-05-09 09:46:00|192.59|190.29|192.64|190.34|192.64|190.34|192.5|190.2|15
1652089570000|2022-05-09 09:46:10|192.62|190.32|192.61|190.31|192.62|190.32|192.6|190.3|4
1652089580000|2022-05-09 09:46:20|192.62|190.32|192.66|190.36|192.72|190.42|192.62|190.32|4
1652089590000|2022-05-09 09:46:30|192.67|190.37|192.67|190.37|192.7|190.4|192.67|190.37|4
1652089600000|2022-05-09 09:46:40|192.7|190.4|192.58|190.28|192.7|190.4|192.58|190.28|6
1652089610000|2022-05-09 09:46:50|192.57|190.27|192.55|190.25|192.62|190.32|192.55|190.25|7
1652089620000|2022-05-09 09:47:00|192.54|190.24|192.54|190.24|192.54|190.24|192.48|190.18|5
1652089630000|2022-05-09 09:47:10|192.49|190.19|192.54|190.24|192.54|190.24|192.49|190.19|2
1652089640000|2022-05-09 09:47:20|192.53|190.23|192.48|190.18|192.53|190.23|192.48|190.18|2
1652089660000|2022-05-09 09:47:40|192.47|190.17|192.54|190.24|192.54|190.24|192.42|190.12|20
1652089670000|2022-05-09 09:47:50|192.49|190.19|192.54|190.24|192.56|190.26|192.48|190.18|7
1652089680000|2022-05-09 09:48:00|192.55|190.25|192.49|190.19|192.55|190.25|192.49|190.19|8
1652089690000|2022-05-09 09:48:10|192.53|190.23|192.57|190.27|192.57|190.27|192.48|190.18|7
1652089700000|2022-05-09 09:48:20|192.58|190.28|192.58|190.28|192.66|190.36|192.58|190.28|13
1652089710000|2022-05-09 09:48:30|192.57|190.27|192.54|190.24|192.57|190.27|192.54|190.24|4
1652089720000|2022-05-09 09:48:40|192.55|190.25|192.56|190.26|192.59|190.29|192.55|190.25|8
1652089730000|2022-05-09 09:48:50|192.57|190.27|192.56|190.26|192.57|190.27|192.55|190.25|4
1652089740000|2022-05-09 09:49:00|192.58|190.28|192.57|190.27|192.6|190.3|192.57|190.27|6
1652089750000|2022-05-09 09:49:10|192.51|190.21|192.63|190.33|192.64|190.34|192.51|190.21|8
1652089760000|2022-05-09 09:49:20|192.62|190.32|192.57|190.27|192.62|190.32|192.57|190.27|4
1652089770000|2022-05-09 09:49:30|192.61|190.31|192.61|190.31|192.61|190.31|192.61|190.31|1
1652089780000|2022-05-09 09:49:40|192.62|190.32|192.58|190.28|192.7|190.4|192.58|190.28|9
1652089790000|2022-05-09 09:49:50|192.57|190.27|192.47|190.17|192.57|190.27|192.47|190.17|7
1652089800000|2022-05-09 09:50:00|192.49|190.19|192.46|190.16|192.56|190.26|192.46|190.16|10
1652089810000|2022-05-09 09:50:10|192.5|190.2|192.52|190.22|192.52|190.22|192.46|190.16|8
1652089820000|2022-05-09 09:50:20|192.55|190.25|192.52|190.22|192.55|190.25|192.51|190.21|4
1652089830000|2022-05-09 09:50:30|192.55|190.25|192.67|190.37|192.67|190.37|192.55|190.25|12
1652089840000|2022-05-09 09:50:40|192.65|190.35|192.65|190.35|192.65|190.35|192.64|190.34|3
1652089850000|2022-05-09 09:50:50|192.73|190.43|192.72|190.42|192.73|190.43|192.67|190.37|4
1652089860000|2022-05-09 09:51:00|192.67|190.37|192.73|190.43|192.73|190.43|192.67|190.37|3
1652089870000|2022-05-09 09:51:10|192.71|190.41|192.76|190.46|192.82|190.52|192.71|190.41|11
1652089880000|2022-05-09 09:51:20|192.81|190.51|192.99|190.69|192.99|190.69|192.79|190.49|17
1652089890000|2022-05-09 09:51:30|192.98|190.68|192.93|190.63|193|190.7|192.9|190.6|12
1652089900000|2022-05-09 09:51:40|192.97|190.67|193|190.7|193|190.7|192.9|190.6|11
1652089910000|2022-05-09 09:51:50|192.99|190.69|192.89|190.59|192.99|190.69|192.89|190.59|5
1652089920000|2022-05-09 09:52:00|192.9|190.6|192.87|190.57|192.9|190.6|192.87|190.57|6
1652089930000|2022-05-09 09:52:10|192.88|190.58|192.89|190.59|192.89|190.59|192.88|190.58|2
1652089940000|2022-05-09 09:52:20|192.9|190.6|192.89|190.59|192.9|190.6|192.88|190.58|4
1652089950000|2022-05-09 09:52:30|192.88|190.58|192.88|190.58|192.9|190.6|192.85|190.55|5
1652089960000|2022-05-09 09:52:40|192.84|190.54|192.59|190.29|192.84|190.54|192.59|190.29|16
1652089970000|2022-05-09 09:52:50|192.58|190.28|192.61|190.31|192.61|190.31|192.54|190.24|11
1652089980000|2022-05-09 09:53:00|192.57|190.27|192.55|190.25|192.6|190.3|192.55|190.25|7
1652089990000|2022-05-09 09:53:10|192.56|190.26|192.6|190.3|192.61|190.31|192.55|190.25|13
1652090000000|2022-05-09 09:53:20|192.55|190.25|192.53|190.23|192.56|190.26|192.53|190.23|8
1652090010000|2022-05-09 09:53:30|192.54|190.24|192.54|190.24|192.56|190.26|192.53|190.23|8
1652090020000|2022-05-09 09:53:40|192.55|190.25|192.52|190.22|192.55|190.25|192.52|190.22|4
1652090030000|2022-05-09 09:53:50|192.47|190.17|192.45|190.15|192.47|190.17|192.45|190.15|3
1652090050000|2022-05-09 09:54:10|192.46|190.16|192.43|190.13|192.46|190.16|192.38|190.08|8
1652090060000|2022-05-09 09:54:20|192.42|190.12|192.37|190.07|192.42|190.12|192.37|190.07|12
1652090070000|2022-05-09 09:54:30|192.41|190.11|192.48|190.18|192.48|190.18|192.37|190.07|12
1652090080000|2022-05-09 09:54:40|192.47|190.17|192.52|190.22|192.53|190.23|192.47|190.17|7
1652090090000|2022-05-09 09:54:50|192.53|190.23|192.55|190.25|192.56|190.26|192.48|190.18|6
1652090100000|2022-05-09 09:55:00|192.58|190.28|192.53|190.23|192.62|190.32|192.53|190.23|7
1652090110000|2022-05-09 09:55:10|192.54|190.24|192.55|190.25|192.56|190.26|192.54|190.24|6
1652090120000|2022-05-09 09:55:20|192.56|190.26|192.56|190.26|192.56|190.26|192.55|190.25|3
1652090130000|2022-05-09 09:55:30|192.55|190.25|192.59|190.29|192.59|190.29|192.54|190.24|6
1652090140000|2022-05-09 09:55:40|192.56|190.26|192.53|190.23|192.56|190.26|192.53|190.23|5
1652090150000|2022-05-09 09:55:50|192.54|190.24|192.48|190.18|192.55|190.25|192.48|190.18|5
1652090160000|2022-05-09 09:56:00|192.47|190.17|192.46|190.16|192.53|190.23|192.46|190.16|9
1652090170000|2022-05-09 09:56:10|192.47|190.17|192.54|190.24|192.55|190.25|192.47|190.17|6
1652090180000|2022-05-09 09:56:20|192.55|190.25|192.53|190.23|192.55|190.25|192.53|190.23|3
1652090190000|2022-05-09 09:56:30|192.52|190.22|192.43|190.13|192.52|190.22|192.42|190.12|18
1652090200000|2022-05-09 09:56:40|192.44|190.14|192.49|190.19|192.5|190.2|192.44|190.14|4
1652090210000|2022-05-09 09:56:50|192.41|190.11|192.41|190.11|192.44|190.14|192.41|190.11|6
1652090220000|2022-05-09 09:57:00|192.42|190.12|192.37|190.07|192.42|190.12|192.34|190.04|8
1652090230000|2022-05-09 09:57:10|192.34|190.04|192.09|189.79|192.36|190.06|192.09|189.79|10
1652090240000|2022-05-09 09:57:20|192.1|189.8|192.18|189.88|192.19|189.89|192.1|189.8|6
1652090250000|2022-05-09 09:57:30|192.19|189.89|192.18|189.88|192.19|189.89|192.18|189.88|4
1652090260000|2022-05-09 09:57:40|192.17|189.87|192.18|189.88|192.18|189.88|192.1|189.8|8
1652090270000|2022-05-09 09:57:50|192.2|189.9|192.38|190.08|192.38|190.08|192.18|189.88|7
1652090280000|2022-05-09 09:58:00|192.39|190.09|192.43|190.13|192.43|190.13|192.39|190.09|2
1652090290000|2022-05-09 09:58:10|192.41|190.11|192.45|190.15|192.45|190.15|192.37|190.07|9
1652090300000|2022-05-09 09:58:20|192.49|190.19|192.46|190.16|192.49|190.19|192.45|190.15|5
1652090310000|2022-05-09 09:58:30|192.45|190.15|192.44|190.14|192.45|190.15|192.44|190.14|2
1652090320000|2022-05-09 09:58:40|192.42|190.12|192.45|190.15|192.45|190.15|192.37|190.07|12
1652090330000|2022-05-09 09:58:50|192.44|190.14|192.37|190.07|192.44|190.14|192.37|190.07|4
1652090340000|2022-05-09 09:59:00|192.41|190.11|192.45|190.15|192.45|190.15|192.41|190.11|8
1652090350000|2022-05-09 09:59:10|192.49|190.19|192.45|190.15|192.5|190.2|192.45|190.15|3
1652090370000|2022-05-09 09:59:30|192.44|190.14|192.42|190.12|192.45|190.15|192.42|190.12|4
1652090380000|2022-05-09 09:59:40|192.41|190.11|192.46|190.16|192.5|190.2|192.41|190.11|13
1652090390000|2022-05-09 09:59:50|192.51|190.21|192.54|190.24|192.54|190.24|192.49|190.19|7
1652090400000|2022-05-09 10:00:00|192.53|190.23|192.56|190.26|192.56|190.26|192.53|190.23|3
1652090410000|2022-05-09 10:00:10|192.58|190.28|192.56|190.26|192.6|190.3|192.56|190.26|6
1652090420000|2022-05-09 10:00:20|192.6|190.3|192.66|190.36|192.7|190.4|192.58|190.28|13
1652090430000|2022-05-09 10:00:30|192.67|190.37|192.57|190.27|192.71|190.41|192.57|190.27|9
1652090440000|2022-05-09 10:00:40|192.56|190.26|192.55|190.25|192.6|190.3|192.52|190.22|12
1652090450000|2022-05-09 10:00:50|192.54|190.24|192.39|190.09|192.54|190.24|192.39|190.09|14
1652090460000|2022-05-09 10:01:00|192.44|190.14|192.38|190.08|192.47|190.17|192.38|190.08|7
1652090470000|2022-05-09 10:01:10|192.37|190.07|192.38|190.08|192.44|190.14|192.36|190.06|10
1652090480000|2022-05-09 10:01:20|192.37|190.07|192.2|189.9|192.37|190.07|192.14|189.84|12
1652090490000|2022-05-09 10:01:30|192.19|189.89|192.18|189.88|192.19|189.89|192.14|189.84|6
1652090500000|2022-05-09 10:01:40|192.19|189.89|192.1|189.8|192.19|189.89|192.09|189.79|4
1652090510000|2022-05-09 10:01:50|192.09|189.79|191.99|189.69|192.09|189.79|191.98|189.68|11
1652090520000|2022-05-09 10:02:00|192|189.7|192.1|189.8|192.14|189.84|192|189.7|9
1652090530000|2022-05-09 10:02:10|192.13|189.83|192.46|190.16|192.47|190.17|192.1|189.8|18
1652090540000|2022-05-09 10:02:20|192.45|190.15|192.45|190.15|192.46|190.16|192.44|190.14|6
1652090550000|2022-05-09 10:02:30|192.48|190.18|192.45|190.15|192.48|190.18|192.44|190.14|6
1652090560000|2022-05-09 10:02:40|192.46|190.16|192.37|190.07|192.46|190.16|192.36|190.06|12
1652090570000|2022-05-09 10:02:50|192.35|190.05|192.37|190.07|192.37|190.07|192.32|190.02|12
1652090580000|2022-05-09 10:03:00|192.34|190.04|192.45|190.15|192.49|190.19|192.34|190.04|18
1652090590000|2022-05-09 10:03:10|192.46|190.16|192.47|190.17|192.52|190.22|192.46|190.16|5
1652090600000|2022-05-09 10:03:20|192.49|190.19|192.54|190.24|192.56|190.26|192.46|190.16|8
1652090610000|2022-05-09 10:03:30|192.55|190.25|192.5|190.2|192.55|190.25|192.48|190.18|8
1652090620000|2022-05-09 10:03:40|192.53|190.23|192.72|190.42|192.76|190.46|192.53|190.23|18
1652090630000|2022-05-09 10:03:50|192.73|190.43|192.73|190.43|192.73|190.43|192.67|190.37|4
1652090640000|2022-05-09 10:04:00|192.71|190.41|192.73|190.43|192.75|190.45|192.68|190.38|7
1652090650000|2022-05-09 10:04:10|192.75|190.45|192.73|190.43|192.81|190.51|192.73|190.43|16
1652090660000|2022-05-09 10:04:20|192.76|190.46|192.71|190.41|192.76|190.46|192.62|190.32|16
1652090670000|2022-05-09 10:04:30|192.72|190.42|192.67|190.37|192.72|190.42|192.65|190.35|10
1652090690000|2022-05-09 10:04:50|192.73|190.43|192.73|190.43|192.74|190.44|192.69|190.39|9
1652090700000|2022-05-09 10:05:00|192.72|190.42|192.66|190.36|192.74|190.44|192.66|190.36|5
1652090710000|2022-05-09 10:05:10|192.73|190.43|192.68|190.38|192.79|190.49|192.68|190.38|12
1652090720000|2022-05-09 10:05:20|192.71|190.41|192.58|190.28|192.71|190.41|192.56|190.26|14
1652090730000|2022-05-09 10:05:30|192.57|190.27|192.55|190.25|192.57|190.27|192.48|190.18|8
1652090740000|2022-05-09 10:05:40|192.54|190.24|192.58|190.28|192.62|190.32|192.54|190.24|9
1652090750000|2022-05-09 10:05:50|192.57|190.27|192.62|190.32|192.62|190.32|192.56|190.26|12
1652090760000|2022-05-09 10:06:00|192.64|190.34|192.57|190.27|192.64|190.34|192.57|190.27|13
1652090770000|2022-05-09 10:06:10|192.55|190.25|192.57|190.27|192.59|190.29|192.52|190.22|6
1652090780000|2022-05-09 10:06:20|192.64|190.34|192.65|190.35|192.65|190.35|192.62|190.32|8
1652090790000|2022-05-09 10:06:30|192.66|190.36|192.66|190.36|192.69|190.39|192.66|190.36|3
1652090800000|2022-05-09 10:06:40|192.67|190.37|192.66|190.36|192.67|190.37|192.66|190.36|2
1652090810000|2022-05-09 10:06:50|192.65|190.35|192.65|190.35|192.69|190.39|192.65|190.35|3
1652090820000|2022-05-09 10:07:00|192.68|190.38|192.56|190.26|192.68|190.38|192.55|190.25|12
1652090830000|2022-05-09 10:07:10|192.55|190.25|192.57|190.27|192.57|190.27|192.49|190.19|5
1652090840000|2022-05-09 10:07:20|192.58|190.28|192.57|190.27|192.61|190.31|192.57|190.27|5
1652090860000|2022-05-09 10:07:40|192.56|190.26|192.46|190.16|192.56|190.26|192.46|190.16|5
1652090870000|2022-05-09 10:07:50|192.49|190.19|192.43|190.13|192.49|190.19|192.38|190.08|7
1652090880000|2022-05-09 10:08:00|192.46|190.16|192.36|190.06|192.46|190.16|192.36|190.06|5
1652090890000|2022-05-09 10:08:10|192.35|190.05|192.1|189.8|192.41|190.11|192.09|189.79|12
1652090900000|2022-05-09 10:08:20|192.04|189.74|191.98|189.68|192.04|189.74|191.98|189.68|4
1652090910000|2022-05-09 10:08:30|191.95|189.65|191.97|189.67|191.98|189.68|191.84|189.54|18
1652090920000|2022-05-09 10:08:40|191.94|189.64|191.88|189.58|191.94|189.64|191.8|189.5|16
1652090930000|2022-05-09 10:08:50|191.8|189.5|191.81|189.51|191.84|189.54|191.8|189.5|11
1652090940000|2022-05-09 10:09:00|191.76|189.46|191.68|189.38|191.78|189.48|191.64|189.34|18
1652090950000|2022-05-09 10:09:10|191.69|189.39|191.71|189.41|191.74|189.44|191.64|189.34|18
1652090960000|2022-05-09 10:09:20|191.66|189.36|191.67|189.37|191.68|189.38|191.66|189.36|3
1652090970000|2022-05-09 10:09:30|191.71|189.41|191.84|189.54|191.84|189.54|191.71|189.41|11
1652090980000|2022-05-09 10:09:40|191.85|189.55|191.87|189.57|191.88|189.58|191.78|189.48|13
1652090990000|2022-05-09 10:09:50|191.86|189.56|191.75|189.45|191.86|189.56|191.75|189.45|13
1652091000000|2022-05-09 10:10:00|191.74|189.44|191.76|189.46|191.81|189.51|191.72|189.42|10
1652091010000|2022-05-09 10:10:10|191.78|189.48|191.9|189.6|191.9|189.6|191.78|189.48|9
1652091020000|2022-05-09 10:10:20|191.98|189.68|191.9|189.6|191.99|189.69|191.9|189.6|5
1652091040000|2022-05-09 10:10:40|191.89|189.59|191.89|189.59|191.91|189.61|191.87|189.57|6
1652091050000|2022-05-09 10:10:50|191.9|189.6|191.89|189.59|191.9|189.6|191.89|189.59|4
1652091060000|2022-05-09 10:11:00|191.88|189.58|191.74|189.44|191.9|189.6|191.74|189.44|19
1652091070000|2022-05-09 10:11:10|191.73|189.43|191.76|189.46|191.77|189.47|191.73|189.43|6
1652091080000|2022-05-09 10:11:20|191.8|189.5|191.83|189.53|191.83|189.53|191.7|189.4|12
1652091090000|2022-05-09 10:11:30|191.82|189.52|191.73|189.43|191.83|189.53|191.71|189.41|16
1652091100000|2022-05-09 10:11:40|191.74|189.44|191.67|189.37|191.74|189.44|191.67|189.37|8
1652091110000|2022-05-09 10:11:50|191.7|189.4|191.73|189.43|191.73|189.43|191.65|189.35|16
1652091120000|2022-05-09 10:12:00|191.72|189.42|191.66|189.36|191.72|189.42|191.64|189.34|11
1652091130000|2022-05-09 10:12:10|191.7|189.4|191.88|189.58|191.88|189.58|191.62|189.32|17
1652091140000|2022-05-09 10:12:20|191.89|189.59|191.98|189.68|191.98|189.68|191.89|189.59|5
1652091150000|2022-05-09 10:12:30|191.99|189.69|191.89|189.59|191.99|189.69|191.89|189.59|5
1652091160000|2022-05-09 10:12:40|191.9|189.6|191.99|189.69|191.99|189.69|191.9|189.6|2
1652091170000|2022-05-09 10:12:50|191.96|189.66|191.98|189.68|191.98|189.68|191.9|189.6|3
1652091180000|2022-05-09 10:13:00|191.99|189.69|191.9|189.6|192|189.7|191.89|189.59|7
1652091190000|2022-05-09 10:13:10|191.86|189.56|192|189.7|192|189.7|191.86|189.56|9
1652091200000|2022-05-09 10:13:20|191.99|189.69|191.88|189.58|191.99|189.69|191.87|189.57|7
1652091210000|2022-05-09 10:13:30|191.89|189.59|191.9|189.6|191.9|189.6|191.89|189.59|2
1652091220000|2022-05-09 10:13:40|191.91|189.61|191.89|189.59|191.91|189.61|191.88|189.58|5
1652091230000|2022-05-09 10:13:50|191.88|189.58|191.8|189.5|191.89|189.59|191.79|189.49|8
1652091240000|2022-05-09 10:14:00|191.79|189.49|191.88|189.58|191.9|189.6|191.75|189.45|18
1652091250000|2022-05-09 10:14:10|191.85|189.55|191.88|189.58|191.88|189.58|191.85|189.55|2
1652091260000|2022-05-09 10:14:20|191.86|189.56|191.89|189.59|191.9|189.6|191.86|189.56|4
1652091270000|2022-05-09 10:14:30|191.93|189.63|191.89|189.59|191.93|189.63|191.86|189.56|6
1652091280000|2022-05-09 10:14:40|191.88|189.58|191.78|189.48|191.92|189.62|191.69|189.39|18
1652091290000|2022-05-09 10:14:50|191.77|189.47|191.75|189.45|191.79|189.49|191.74|189.44|11
1652091300000|2022-05-09 10:15:00|191.7|189.4|191.73|189.43|191.75|189.45|191.69|189.39|12
1652091310000|2022-05-09 10:15:10|191.76|189.46|191.88|189.58|191.91|189.61|191.76|189.46|14
1652091320000|2022-05-09 10:15:20|191.89|189.59|191.89|189.59|191.89|189.59|191.87|189.57|5
1652091330000|2022-05-09 10:15:30|191.88|189.58|191.88|189.58|191.89|189.59|191.79|189.49|14
1652091340000|2022-05-09 10:15:40|191.87|189.57|191.75|189.45|191.87|189.57|191.73|189.43|11
1652091350000|2022-05-09 10:15:50|191.74|189.44|191.79|189.49|191.8|189.5|191.71|189.41|16
1652091360000|2022-05-09 10:16:00|191.8|189.5|191.81|189.51|191.81|189.51|191.75|189.45|9
1652091370000|2022-05-09 10:16:10|191.8|189.5|191.89|189.59|191.89|189.59|191.73|189.43|10
1652091380000|2022-05-09 10:16:20|191.88|189.58|191.82|189.52|191.88|189.58|191.81|189.51|4
1652091390000|2022-05-09 10:16:30|191.81|189.51|191.88|189.58|191.89|189.59|191.81|189.51|11
1652091400000|2022-05-09 10:16:40|191.89|189.59|191.87|189.57|191.9|189.6|191.87|189.57|12
1652091410000|2022-05-09 10:16:50|191.81|189.51|191.75|189.45|191.83|189.53|191.75|189.45|11
1652091420000|2022-05-09 10:17:00|191.76|189.46|191.86|189.56|191.87|189.57|191.75|189.45|14
1652091430000|2022-05-09 10:17:10|191.88|189.58|191.87|189.57|191.88|189.58|191.81|189.51|6
1652091440000|2022-05-09 10:17:20|191.86|189.56|191.82|189.52|191.89|189.59|191.8|189.5|10
1652091450000|2022-05-09 10:17:30|191.8|189.5|191.81|189.51|191.82|189.52|191.8|189.5|4
1652091460000|2022-05-09 10:17:40|191.82|189.52|191.82|189.52|191.84|189.54|191.82|189.52|5
1652091470000|2022-05-09 10:17:50|191.79|189.49|191.82|189.52|191.86|189.56|191.73|189.43|9
1652091480000|2022-05-09 10:18:00|191.81|189.51|191.81|189.51|191.82|189.52|191.81|189.51|3
1652091490000|2022-05-09 10:18:10|191.82|189.52|191.82|189.52|191.84|189.54|191.81|189.51|4
1652091500000|2022-05-09 10:18:20|191.81|189.51|191.81|189.51|191.86|189.56|191.81|189.51|7
1652091510000|2022-05-09 10:18:30|191.8|189.5|191.88|189.58|191.89|189.59|191.8|189.5|7
1652091520000|2022-05-09 10:18:40|191.9|189.6|191.89|189.59|191.9|189.6|191.88|189.58|6
1652091530000|2022-05-09 10:18:50|191.9|189.6|191.89|189.59|191.9|189.6|191.89|189.59|2
1652091540000|2022-05-09 10:19:00|191.86|189.56|191.82|189.52|191.9|189.6|191.82|189.52|6
1652091550000|2022-05-09 10:19:10|191.83|189.53|191.82|189.52|191.83|189.53|191.82|189.52|4
1652091560000|2022-05-09 10:19:20|191.79|189.49|191.84|189.54|191.84|189.54|191.79|189.49|5
1652091570000|2022-05-09 10:19:30|191.85|189.55|191.77|189.47|191.89|189.59|191.73|189.43|16
1652091580000|2022-05-09 10:19:40|191.75|189.45|191.57|189.27|191.75|189.45|191.56|189.26|16
1652091590000|2022-05-09 10:19:50|191.56|189.26|191.44|189.14|191.56|189.26|191.44|189.14|13
1652091600000|2022-05-09 10:20:00|191.45|189.15|191.52|189.22|191.55|189.25|191.45|189.15|19
1652091610000|2022-05-09 10:20:10|191.53|189.23|191.62|189.32|191.72|189.42|191.52|189.22|20
1652091620000|2022-05-09 10:20:20|191.63|189.33|191.6|189.3|191.63|189.33|191.52|189.22|13
1652091630000|2022-05-09 10:20:30|191.59|189.29|191.59|189.29|191.62|189.32|191.59|189.29|5
1652091640000|2022-05-09 10:20:40|191.58|189.28|191.6|189.3|191.6|189.3|191.53|189.23|14
1652091650000|2022-05-09 10:20:50|191.62|189.32|191.63|189.33|191.7|189.4|191.62|189.32|8
1652091660000|2022-05-09 10:21:00|191.62|189.32|191.54|189.24|191.64|189.34|191.54|189.24|10
1652091670000|2022-05-09 10:21:10|191.55|189.25|191.7|189.4|191.7|189.4|191.54|189.24|13
1652091680000|2022-05-09 10:21:20|191.71|189.41|191.81|189.51|191.81|189.51|191.71|189.41|10
1652091690000|2022-05-09 10:21:30|191.8|189.5|191.71|189.41|191.8|189.5|191.71|189.41|6
1652091700000|2022-05-09 10:21:40|191.69|189.39|191.66|189.36|191.69|189.39|191.64|189.34|9
1652091710000|2022-05-09 10:21:50|191.7|189.4|191.7|189.4|191.7|189.4|191.66|189.36|10
1652091720000|2022-05-09 10:22:00|191.69|189.39|191.63|189.33|191.69|189.39|191.63|189.33|9
1652091730000|2022-05-09 10:22:10|191.6|189.3|191.43|189.13|191.6|189.3|191.43|189.13|14
1652091740000|2022-05-09 10:22:20|191.56|189.26|191.51|189.21|191.59|189.29|191.51|189.21|9
1652091750000|2022-05-09 10:22:30|191.5|189.2|191.44|189.14|191.52|189.22|191.44|189.14|15
1652091760000|2022-05-09 10:22:40|191.42|189.12|191.36|189.06|191.43|189.13|191.36|189.06|6
1652091770000|2022-05-09 10:22:50|191.4|189.1|191.42|189.12|191.42|189.12|191.4|189.1|6
1652091780000|2022-05-09 10:23:00|191.38|189.08|191.04|188.74|191.38|189.08|191.04|188.74|18
1652091790000|2022-05-09 10:23:10|190.98|188.68|190.99|188.69|191.07|188.77|190.91|188.61|23
1652091800000|2022-05-09 10:23:20|191.02|188.72|191.11|188.81|191.14|188.84|190.93|188.63|26
1652091810000|2022-05-09 10:23:30|191.12|188.82|191.15|188.85|191.16|188.86|191.1|188.8|22
1652091820000|2022-05-09 10:23:40|191.14|188.84|191.02|188.72|191.14|188.84|190.91|188.61|19
1652091830000|2022-05-09 10:23:50|191.01|188.71|191.4|189.1|191.42|189.12|190.88|188.58|27
1652091840000|2022-05-09 10:24:00|191.39|189.09|191.12|188.82|191.43|189.13|191.11|188.81|19
1652091850000|2022-05-09 10:24:10|191.13|188.83|191.16|188.86|191.19|188.89|191.13|188.83|15
1652091860000|2022-05-09 10:24:20|191.14|188.84|191.19|188.89|191.25|188.95|191.14|188.84|23
1652091870000|2022-05-09 10:24:30|191.2|188.9|191.15|188.85|191.2|188.9|191.08|188.78|11
1652091880000|2022-05-09 10:24:40|191.12|188.82|191.1|188.8|191.15|188.85|191.09|188.79|10
1652091890000|2022-05-09 10:24:50|191.11|188.81|191.13|188.83|191.16|188.86|191.1|188.8|8
1652091900000|2022-05-09 10:25:00|191.14|188.84|191.13|188.83|191.19|188.89|191.12|188.82|16
1652091910000|2022-05-09 10:25:10|191.15|188.85|191.12|188.82|191.16|188.86|191.11|188.81|13
1652091920000|2022-05-09 10:25:20|191.15|188.85|191.11|188.81|191.2|188.9|191.1|188.8|13
1652091930000|2022-05-09 10:25:30|191.09|188.79|191.16|188.86|191.16|188.86|191.06|188.76|9
1652091940000|2022-05-09 10:25:40|191.15|188.85|190.97|188.67|191.15|188.85|190.85|188.55|20
1652091950000|2022-05-09 10:25:50|190.98|188.68|191.06|188.76|191.11|188.81|190.98|188.68|22
1652091960000|2022-05-09 10:26:00|191.05|188.75|191.06|188.76|191.09|188.79|190.98|188.68|18
1652091970000|2022-05-09 10:26:10|191.12|188.82|191.17|188.87|191.22|188.92|191.09|188.79|15
1652091980000|2022-05-09 10:26:20|191.18|188.88|191.18|188.88|191.2|188.9|191.12|188.82|15
1652091990000|2022-05-09 10:26:30|191.21|188.91|191.14|188.84|191.21|188.91|191.14|188.84|5
1652092000000|2022-05-09 10:26:40|191.12|188.82|191.05|188.75|191.12|188.82|191.03|188.73|17
1652092010000|2022-05-09 10:26:50|191.06|188.76|191.05|188.75|191.07|188.77|191.05|188.75|3
1652092020000|2022-05-09 10:27:00|191.11|188.81|190.97|188.67|191.11|188.81|190.97|188.67|10
1652092030000|2022-05-09 10:27:10|190.96|188.66|190.98|188.68|191.05|188.75|190.91|188.61|22
1652092040000|2022-05-09 10:27:20|190.9|188.6|191.03|188.73|191.08|188.78|190.84|188.54|24
1652092050000|2022-05-09 10:27:30|191.04|188.74|190.94|188.64|191.13|188.83|190.94|188.64|18
1652092060000|2022-05-09 10:27:40|190.95|188.65|191|188.7|191.04|188.74|190.95|188.65|11
1652092070000|2022-05-09 10:27:50|191.03|188.73|190.95|188.65|191.08|188.78|190.95|188.65|15
1652092080000|2022-05-09 10:28:00|190.93|188.63|191.09|188.79|191.2|188.9|190.93|188.63|23
1652092090000|2022-05-09 10:28:10|191.06|188.76|190.86|188.56|191.06|188.76|190.86|188.56|23
1652092100000|2022-05-09 10:28:20|190.79|188.49|189.59|187.29|190.79|188.49|189.47|187.17|33
1652092110000|2022-05-09 10:28:30|189.62|187.32|190.01|187.71|190.07|187.77|189.61|187.31|31
1652092120000|2022-05-09 10:28:40|190.02|187.72|190.45|188.15|190.45|188.15|189.95|187.65|26
1652092130000|2022-05-09 10:28:50|190.51|188.21|190.7|188.4|190.7|188.4|190.46|188.16|22
1652092140000|2022-05-09 10:29:00|190.72|188.42|190.84|188.54|190.87|188.57|190.6|188.3|23
1652092150000|2022-05-09 10:29:10|190.82|188.52|190.6|188.3|190.83|188.53|190.56|188.26|27
1652092160000|2022-05-09 10:29:20|190.61|188.31|190.43|188.13|190.61|188.31|190.43|188.13|18
1652092170000|2022-05-09 10:29:30|190.45|188.15|190.07|187.77|190.45|188.15|190.07|187.77|25
1652092180000|2022-05-09 10:29:40|190.08|187.78|190.41|188.11|190.41|188.11|190.08|187.78|26
1652092190000|2022-05-09 10:29:50|190.44|188.14|190.46|188.16|190.46|188.16|190.37|188.07|17
1652092200000|2022-05-09 10:30:00|190.48|188.18|190.65|188.35|190.65|188.35|190.46|188.16|15
1652092210000|2022-05-09 10:30:10|190.64|188.34|190.59|188.29|190.67|188.37|190.46|188.16|27
1652092220000|2022-05-09 10:30:20|190.6|188.3|190.48|188.18|190.61|188.31|190.45|188.15|19
1652092230000|2022-05-09 10:30:30|190.47|188.17|190.34|188.04|190.51|188.21|190.33|188.03|15
1652092240000|2022-05-09 10:30:40|190.42|188.12|190.34|188.04|190.44|188.14|190.33|188.03|19
1652092250000|2022-05-09 10:30:50|190.33|188.03|190.02|187.72|190.33|188.03|190.01|187.71|12
1652092260000|2022-05-09 10:31:00|189.95|187.65|189.83|187.53|190.05|187.75|189.8|187.5|18
1652092270000|2022-05-09 10:31:10|189.8|187.5|189.77|187.47|189.86|187.56|189.73|187.43|23
1652092280000|2022-05-09 10:31:20|189.73|187.43|189.56|187.26|189.73|187.43|189.56|187.26|21
1652092290000|2022-05-09 10:31:30|189.55|187.25|189.55|187.25|189.64|187.34|189.49|187.19|22
1652092300000|2022-05-09 10:31:40|189.54|187.24|189.59|187.29|189.59|187.29|189.51|187.21|15
1652092310000|2022-05-09 10:31:50|189.6|187.3|189.65|187.35|189.67|187.37|189.6|187.3|12
1652092320000|2022-05-09 10:32:00|189.66|187.36|189.7|187.4|189.7|187.4|189.6|187.3|23
1652092330000|2022-05-09 10:32:10|189.75|187.45|189.83|187.53|189.92|187.62|189.75|187.45|24
1652092340000|2022-05-09 10:32:20|189.82|187.52|189.63|187.33|189.83|187.53|189.63|187.33|14
1652092350000|2022-05-09 10:32:30|189.62|187.32|189.61|187.31|189.64|187.34|189.54|187.24|14
1652092360000|2022-05-09 10:32:40|189.6|187.3|189.68|187.38|189.68|187.38|189.54|187.24|20
1652092370000|2022-05-09 10:32:50|189.69|187.39|189.72|187.42|189.75|187.45|189.69|187.39|17
1652092380000|2022-05-09 10:33:00|189.73|187.43|189.63|187.33|189.74|187.44|189.62|187.32|23
1652092390000|2022-05-09 10:33:10|189.65|187.35|189.75|187.45|189.75|187.45|189.63|187.33|19
1652092400000|2022-05-09 10:33:20|189.76|187.46|189.66|187.36|189.78|187.48|189.66|187.36|9
1652092410000|2022-05-09 10:33:30|189.65|187.35|189.53|187.23|189.68|187.38|189.53|187.23|11
1652092420000|2022-05-09 10:33:40|189.55|187.25|189.45|187.15|189.56|187.26|189.45|187.15|13
1652092430000|2022-05-09 10:33:50|189.44|187.14|188.84|186.54|189.46|187.16|188.83|186.53|25
1652092440000|2022-05-09 10:34:00|188.81|186.51|188.91|186.61|188.96|186.66|188.76|186.46|29
1652092450000|2022-05-09 10:34:10|188.9|186.6|188.9|186.6|188.93|186.63|188.83|186.53|21
1652092460000|2022-05-09 10:34:20|188.88|186.58|188.64|186.34|188.88|186.58|188.54|186.24|21
1652092470000|2022-05-09 10:34:30|188.65|186.35|188.02|185.72|188.68|186.38|187.95|185.65|25
1652092480000|2022-05-09 10:34:40|188.01|185.71|187.46|185.16|188.01|185.71|187.46|185.16|24
1652092490000|2022-05-09 10:34:50|187.45|185.15|187.69|185.39|187.69|185.39|187.36|185.06|24
1652092500000|2022-05-09 10:35:00|187.7|185.4|187.64|185.34|187.81|185.51|187.64|185.34|28
1652092510000|2022-05-09 10:35:10|187.66|185.36|187.82|185.52|187.83|185.53|187.53|185.23|31
1652092520000|2022-05-09 10:35:20|187.83|185.53|187.81|185.51|187.84|185.54|187.78|185.48|18
1652092530000|2022-05-09 10:35:30|187.83|185.53|188.37|186.07|188.37|186.07|187.82|185.52|28
1652092540000|2022-05-09 10:35:40|188.38|186.08|188.38|186.08|188.53|186.23|188.36|186.06|28
1652092550000|2022-05-09 10:35:50|188.41|186.11|188.48|186.18|188.58|186.28|188.41|186.11|23
1652092560000|2022-05-09 10:36:00|188.51|186.21|188.45|186.15|188.54|186.24|188.3|186|16
1652092570000|2022-05-09 10:36:10|188.42|186.12|187.99|185.69|188.42|186.12|187.99|185.69|27
1652092580000|2022-05-09 10:36:20|187.95|185.65|187.91|185.61|187.98|185.68|187.87|185.57|23
1652092590000|2022-05-09 10:36:30|187.92|185.62|187.78|185.48|187.94|185.64|187.78|185.48|19
1652092600000|2022-05-09 10:36:40|187.8|185.5|188.01|185.71|188.12|185.82|187.78|185.48|27
1652092610000|2022-05-09 10:36:50|187.99|185.69|188.02|185.72|188.02|185.72|187.86|185.56|17
1652092620000|2022-05-09 10:37:00|188.03|185.73|188|185.7|188.04|185.74|187.93|185.63|19
1652092630000|2022-05-09 10:37:10|188.01|185.71|188.03|185.73|188.14|185.84|187.99|185.69|13
1652092640000|2022-05-09 10:37:20|188.01|185.71|188.29|185.99|188.3|186|188.01|185.71|15
1652092650000|2022-05-09 10:37:30|188.31|186.01|188.39|186.09|188.55|186.25|188.28|185.98|20
1652092660000|2022-05-09 10:37:40|188.35|186.05|188.36|186.06|188.38|186.08|188.34|186.04|12
1652092670000|2022-05-09 10:37:50|188.39|186.09|188.57|186.27|188.57|186.27|188.38|186.08|17
1652092680000|2022-05-09 10:38:00|188.56|186.26|188.73|186.43|188.76|186.46|188.53|186.23|24
1652092690000|2022-05-09 10:38:10|188.69|186.39|188.82|186.52|188.91|186.61|188.69|186.39|19
1652092700000|2022-05-09 10:38:20|188.75|186.45|188.54|186.24|188.75|186.45|188.54|186.24|17
1652092710000|2022-05-09 10:38:30|188.53|186.23|188.32|186.02|188.53|186.23|188.28|185.98|26
1652092720000|2022-05-09 10:38:40|188.34|186.04|188.4|186.1|188.4|186.1|188.1|185.8|25
1652092730000|2022-05-09 10:38:50|188.41|186.11|188.53|186.23|188.54|186.24|188.41|186.11|14
1652092740000|2022-05-09 10:39:00|188.54|186.24|188.47|186.17|188.55|186.25|188.45|186.15|20
1652092750000|2022-05-09 10:39:10|188.44|186.14|188.35|186.05|188.44|186.14|188.32|186.02|14
1652092760000|2022-05-09 10:39:20|188.36|186.06|188.35|186.05|188.37|186.07|188.35|186.05|3
1652092770000|2022-05-09 10:39:30|188.37|186.07|188.17|185.87|188.43|186.13|188.15|185.85|16
1652092780000|2022-05-09 10:39:40|188.16|185.86|188.39|186.09|188.39|186.09|188.15|185.85|15
1652092790000|2022-05-09 10:39:50|188.4|186.1|188.35|186.05|188.4|186.1|188.34|186.04|6
1652092800000|2022-05-09 10:40:00|188.36|186.06|188.42|186.12|188.42|186.12|188.27|185.97|17
1652092810000|2022-05-09 10:40:10|188.38|186.08|188.58|186.28|188.58|186.28|188.38|186.08|11
1652092820000|2022-05-09 10:40:20|188.52|186.22|188.78|186.48|188.78|186.48|188.52|186.22|16
1652092830000|2022-05-09 10:40:30|188.79|186.49|188.61|186.31|188.79|186.49|188.58|186.28|17
1652092840000|2022-05-09 10:40:40|188.6|186.3|188.67|186.37|188.69|186.39|188.6|186.3|19
1652092850000|2022-05-09 10:40:50|188.68|186.38|188.62|186.32|188.7|186.4|188.62|186.32|19
1652092860000|2022-05-09 10:41:00|188.61|186.31|188.52|186.22|188.63|186.33|188.43|186.13|21
1652092870000|2022-05-09 10:41:10|188.51|186.21|188.45|186.15|188.52|186.22|188.44|186.14|14
1652092880000|2022-05-09 10:41:20|188.44|186.14|188.36|186.06|188.44|186.14|188.28|185.98|23
1652092890000|2022-05-09 10:41:30|188.44|186.14|188.45|186.15|188.46|186.16|188.35|186.05|10
1652092900000|2022-05-09 10:41:40|188.44|186.14|188.53|186.23|188.54|186.24|188.43|186.13|16
1652092910000|2022-05-09 10:41:50|188.52|186.22|188.45|186.15|188.52|186.22|188.41|186.11|10
1652092920000|2022-05-09 10:42:00|188.47|186.17|188.36|186.06|188.52|186.22|188.36|186.06|14
1652092930000|2022-05-09 10:42:10|188.38|186.08|188.44|186.14|188.45|186.15|188.36|186.06|14
1652092940000|2022-05-09 10:42:20|188.37|186.07|188.34|186.04|188.37|186.07|188.33|186.03|7
1652092950000|2022-05-09 10:42:30|188.35|186.05|188|185.7|188.36|186.06|187.99|185.69|17
1652092960000|2022-05-09 10:42:40|187.99|185.69|187.91|185.61|188|185.7|187.88|185.58|15
1652092970000|2022-05-09 10:42:50|187.88|185.58|187.66|185.36|187.89|185.59|187.58|185.28|18
1652092980000|2022-05-09 10:43:00|187.61|185.31|187.72|185.42|187.72|185.42|187.6|185.3|19
1652092990000|2022-05-09 10:43:10|187.67|185.37|187.84|185.54|188.1|185.8|187.67|185.37|29
1652093000000|2022-05-09 10:43:20|187.86|185.56|187.73|185.43|187.86|185.56|187.71|185.41|24
1652093010000|2022-05-09 10:43:30|187.72|185.42|187.64|185.34|187.92|185.62|187.64|185.34|21
1652093020000|2022-05-09 10:43:40|187.66|185.36|187.68|185.38|187.75|185.45|187.66|185.36|17
1652093030000|2022-05-09 10:43:50|187.69|185.39|187.65|185.35|187.7|185.4|187.59|185.29|11
1652093040000|2022-05-09 10:44:00|187.69|185.39|187.44|185.14|187.69|185.39|187.4|185.1|18
1652093050000|2022-05-09 10:44:10|187.43|185.13|187.32|185.02|187.43|185.13|187.3|185|15
1652093060000|2022-05-09 10:44:20|187.33|185.03|187.26|184.96|187.37|185.07|187.26|184.96|18
1652093070000|2022-05-09 10:44:30|187.25|184.95|186.29|183.99|187.25|184.95|186.29|183.99|35
1652093080000|2022-05-09 10:44:40|186.18|183.88|185.47|183.17|186.19|183.89|184.68|182.38|37
1652093090000|2022-05-09 10:44:50|185.64|183.34|185.93|183.63|185.93|183.63|185.5|183.2|33
1652093100000|2022-05-09 10:45:00|185.9|183.6|186.47|184.17|186.47|184.17|185.87|183.57|33
1652093110000|2022-05-09 10:45:10|186.45|184.15|186.86|184.56|186.86|184.56|186.34|184.04|30
1652093120000|2022-05-09 10:45:20|186.81|184.51|186.69|184.39|186.81|184.51|186.59|184.29|28
1652093130000|2022-05-09 10:45:30|186.7|184.4|186.5|184.2|186.7|184.4|186.5|184.2|24
1652093140000|2022-05-09 10:45:40|186.43|184.13|186.52|184.22|186.58|184.28|186.43|184.13|23
1652093150000|2022-05-09 10:45:50|186.49|184.19|186.41|184.11|186.49|184.19|186.35|184.05|24
1652093160000|2022-05-09 10:46:00|186.44|184.14|185.95|183.65|186.44|184.14|185.95|183.65|20
1652093170000|2022-05-09 10:46:10|185.87|183.57|185.33|183.03|185.87|183.57|185.33|183.03|33
1652093180000|2022-05-09 10:46:20|185.34|183.04|184.57|182.27|185.41|183.11|184.57|182.27|28
1652093190000|2022-05-09 10:46:30|184.56|182.26|184.32|182.02|184.56|182.26|184.07|181.77|35
1652093200000|2022-05-09 10:46:40|184.38|182.08|185.16|182.86|185.24|182.94|184.38|182.08|34
1652093210000|2022-05-09 10:46:50|185.11|182.81|184.89|182.59|185.13|182.83|184.83|182.53|27
1652093220000|2022-05-09 10:47:00|184.9|182.6|184.9|182.6|185.08|182.78|184.78|182.48|33
1652093230000|2022-05-09 10:47:10|184.94|182.64|184.73|182.43|185.09|182.79|184.73|182.43|31
1652093240000|2022-05-09 10:47:20|184.72|182.42|184.86|182.56|184.87|182.57|184.67|182.37|36
1652093250000|2022-05-09 10:47:30|184.82|182.52|184.76|182.46|185|182.7|184.76|182.46|24
1652093260000|2022-05-09 10:47:40|184.78|182.48|184.64|182.34|184.81|182.51|184.61|182.31|17
1652093270000|2022-05-09 10:47:50|184.65|182.35|184.64|182.34|184.69|182.39|184.55|182.25|25
1652093280000|2022-05-09 10:48:00|184.7|182.4|184.63|182.33|184.76|182.46|184.54|182.24|30
1652093290000|2022-05-09 10:48:10|184.64|182.34|184.51|182.21|184.64|182.34|184.34|182.04|30
1652093300000|2022-05-09 10:48:20|184.53|182.23|184.68|182.38|184.71|182.41|184.41|182.11|27
1652093310000|2022-05-09 10:48:30|184.69|182.39|185.15|182.85|185.15|182.85|184.69|182.39|26
1652093320000|2022-05-09 10:48:40|185.25|182.95|185.26|182.96|185.61|183.31|185.25|182.95|33
1652093330000|2022-05-09 10:48:50|185.13|182.83|185.44|183.14|185.44|183.14|184.93|182.63|23
1652093340000|2022-05-09 10:49:00|185.35|183.05|185.14|182.84|185.53|183.23|185.06|182.76|30
1652093350000|2022-05-09 10:49:10|185.15|182.85|185.22|182.92|185.43|183.13|185.11|182.81|22
1652093360000|2022-05-09 10:49:20|185.23|182.93|185.69|183.39|186.01|183.71|185.23|182.93|26
1652093370000|2022-05-09 10:49:30|186|183.7|185.99|183.69|186.15|183.85|185.69|183.39|27
1652093380000|2022-05-09 10:49:40|186.01|183.71|185.93|183.63|186.02|183.72|185.89|183.59|25
1652093390000|2022-05-09 10:49:50|185.88|183.58|185.76|183.46|185.92|183.62|185.76|183.46|19
1652093400000|2022-05-09 10:50:00|185.75|183.45|185.63|183.33|185.75|183.45|185.52|183.22|27
1652093410000|2022-05-09 10:50:10|185.69|183.39|186.18|183.88|186.44|184.14|185.69|183.39|28
1652093420000|2022-05-09 10:50:20|186.16|183.86|186.38|184.08|186.49|184.19|186.14|183.84|28
1652093430000|2022-05-09 10:50:30|186.39|184.09|186.53|184.23|186.66|184.36|186.39|184.09|21
1652093440000|2022-05-09 10:50:40|186.58|184.28|186.53|184.23|186.61|184.31|186.47|184.17|27
1652093450000|2022-05-09 10:50:50|186.5|184.2|186.71|184.41|186.75|184.45|186.5|184.2|20
1652093460000|2022-05-09 10:51:00|186.68|184.38|186.47|184.17|186.68|184.38|186.4|184.1|27
1652093470000|2022-05-09 10:51:10|186.53|184.23|186.74|184.44|186.75|184.45|186.48|184.18|31
1652093480000|2022-05-09 10:51:20|186.77|184.47|186.55|184.25|186.82|184.52|186.55|184.25|30
1652093490000|2022-05-09 10:51:30|186.54|184.24|186.65|184.35|186.66|184.36|186.48|184.18|30
1652093500000|2022-05-09 10:51:40|186.61|184.31|186.52|184.22|186.62|184.32|186.46|184.16|26
1652093510000|2022-05-09 10:51:50|186.54|184.24|186.06|183.76|186.54|184.24|186.03|183.73|30
1652093520000|2022-05-09 10:52:00|186.02|183.72|186.14|183.84|186.35|184.05|186.02|183.72|21
1652093530000|2022-05-09 10:52:10|186.15|183.85|186.01|183.71|186.21|183.91|186.01|183.71|15
1652093540000|2022-05-09 10:52:20|186.13|183.83|186.08|183.78|186.36|184.06|186.04|183.74|30
1652093550000|2022-05-09 10:52:30|186.09|183.79|185.8|183.5|186.09|183.79|185.72|183.42|31
1652093560000|2022-05-09 10:52:40|185.83|183.53|186.21|183.91|186.21|183.91|185.79|183.49|30
1652093570000|2022-05-09 10:52:50|186.22|183.92|186.04|183.74|186.26|183.96|186.03|183.73|25
1652093580000|2022-05-09 10:53:00|186.05|183.75|186.06|183.76|186.06|183.76|185.97|183.67|19
1652093590000|2022-05-09 10:53:10|186.01|183.71|186.11|183.81|186.33|184.03|186.01|183.71|17
1652093600000|2022-05-09 10:53:20|186.07|183.77|185.95|183.65|186.11|183.81|185.94|183.64|14
1652093610000|2022-05-09 10:53:30|185.89|183.59|185.78|183.48|185.89|183.59|185.74|183.44|17
1652093620000|2022-05-09 10:53:40|185.79|183.49|186.06|183.76|186.06|183.76|185.76|183.46|25
1652093630000|2022-05-09 10:53:50|186.05|183.75|185.88|183.58|186.07|183.77|185.85|183.55|19
1652093640000|2022-05-09 10:54:00|185.89|183.59|185.69|183.39|185.89|183.59|185.62|183.32|22
1652093650000|2022-05-09 10:54:10|185.71|183.41|185.81|183.51|185.88|183.58|185.63|183.33|25
1652093660000|2022-05-09 10:54:20|185.82|183.52|185.63|183.33|185.83|183.53|185.63|183.33|19
1652093670000|2022-05-09 10:54:30|185.64|183.34|185.59|183.29|185.75|183.45|185.59|183.29|22
1652093680000|2022-05-09 10:54:40|185.63|183.33|185.38|183.08|185.63|183.33|185.38|183.08|21
1652093690000|2022-05-09 10:54:50|185.42|183.12|185.37|183.07|185.43|183.13|185.09|182.79|21
1652093700000|2022-05-09 10:55:00|185.41|183.11|185.49|183.19|185.51|183.21|185.39|183.09|25
1652093710000|2022-05-09 10:55:10|185.5|183.2|185.61|183.31|185.7|183.4|185.5|183.2|23
1652093720000|2022-05-09 10:55:20|185.59|183.29|185.62|183.32|185.68|183.38|185.53|183.23|22
1652093730000|2022-05-09 10:55:30|185.56|183.26|185.51|183.21|185.61|183.31|185.51|183.21|14
1652093740000|2022-05-09 10:55:40|185.46|183.16|185.75|183.45|185.75|183.45|185.46|183.16|28
1652093750000|2022-05-09 10:55:50|185.77|183.47|185.7|183.4|185.8|183.5|185.69|183.39|13
1652093760000|2022-05-09 10:56:00|185.68|183.38|185.65|183.35|185.69|183.39|185.49|183.19|30
1652093770000|2022-05-09 10:56:10|185.61|183.31|185.52|183.22|185.69|183.39|185.47|183.17|29
1652093780000|2022-05-09 10:56:20|185.51|183.21|185.03|182.73|185.52|183.22|185.02|182.72|20
1652093790000|2022-05-09 10:56:30|185.1|182.8|185.54|183.24|185.54|183.24|185.07|182.77|33
1652093800000|2022-05-09 10:56:40|185.51|183.21|185.33|183.03|185.53|183.23|185.18|182.88|17
1652093810000|2022-05-09 10:56:50|185.34|183.04|185.41|183.11|185.41|183.11|185.33|183.03|26
1652093820000|2022-05-09 10:57:00|185.4|183.1|185.03|182.73|185.43|183.13|185.03|182.73|21
1652093830000|2022-05-09 10:57:10|185.01|182.71|184.98|182.68|185.15|182.85|184.98|182.68|22
1652093840000|2022-05-09 10:57:20|184.97|182.67|184.93|182.63|184.97|182.67|184.79|182.49|32
1652093850000|2022-05-09 10:57:30|184.97|182.67|184.88|182.58|185.1|182.8|184.87|182.57|26
1652093860000|2022-05-09 10:57:40|184.77|182.47|184.49|182.19|184.83|182.53|184.45|182.15|29
1652093870000|2022-05-09 10:57:50|184.51|182.21|184.63|182.33|184.69|182.39|184.43|182.13|31
1652093880000|2022-05-09 10:58:00|184.67|182.37|184.77|182.47|184.84|182.54|184.64|182.34|29
1652093890000|2022-05-09 10:58:10|184.78|182.48|184.67|182.37|184.78|182.48|184.64|182.34|23
1652093900000|2022-05-09 10:58:20|184.68|182.38|184.57|182.27|184.69|182.39|184.55|182.25|26
1652093910000|2022-05-09 10:58:30|184.58|182.28|184.9|182.6|184.94|182.64|184.57|182.27|33
1652093920000|2022-05-09 10:58:40|184.91|182.61|184.99|182.69|184.99|182.69|184.69|182.39|37
1652093930000|2022-05-09 10:58:50|184.98|182.68|184.92|182.62|184.98|182.68|184.77|182.47|27
1652093940000|2022-05-09 10:59:00|184.93|182.63|184.86|182.56|184.99|182.69|184.79|182.49|20
1652093950000|2022-05-09 10:59:10|184.83|182.53|184.91|182.61|184.91|182.61|184.78|182.48|18
1652093960000|2022-05-09 10:59:20|184.93|182.63|184.9|182.6|184.94|182.64|184.82|182.52|19
1652093970000|2022-05-09 10:59:30|184.91|182.61|184.92|182.62|184.98|182.68|184.88|182.58|15
1652093980000|2022-05-09 10:59:40|184.93|182.63|185.37|183.07|185.42|183.12|184.93|182.63|17
1652093990000|2022-05-09 10:59:50|185.36|183.06|185.4|183.1|185.42|183.12|185.09|182.79|21
1652094000000|2022-05-09 11:00:00|185.38|183.08|185.58|183.28|185.61|183.31|185.35|183.05|20
1652094010000|2022-05-09 11:00:10|185.59|183.29|185.65|183.35|185.69|183.39|185.52|183.22|23
1652094020000|2022-05-09 11:00:20|185.63|183.33|185.7|183.4|185.7|183.4|185.52|183.22|27
1652094030000|2022-05-09 11:00:30|185.71|183.41|185.73|183.43|185.8|183.5|185.71|183.41|15
1652094040000|2022-05-09 11:00:40|185.74|183.44|185.7|183.4|185.74|183.44|185.57|183.27|22
1652094050000|2022-05-09 11:00:50|185.71|183.41|185.37|183.07|185.78|183.48|185.36|183.06|27
1652094060000|2022-05-09 11:01:00|185.44|183.14|185.59|183.29|185.6|183.3|185.43|183.13|21
1652094070000|2022-05-09 11:01:10|185.57|183.27|185.6|183.3|185.64|183.34|185.53|183.23|19
1652094080000|2022-05-09 11:01:20|185.69|183.39|185.61|183.31|185.83|183.53|185.61|183.31|33
1652094090000|2022-05-09 11:01:30|185.6|183.3|185.39|183.09|185.6|183.3|185.39|183.09|18
1652094100000|2022-05-09 11:01:40|185.36|183.06|185.54|183.24|185.61|183.31|185.21|182.91|30
1652094110000|2022-05-09 11:01:50|185.6|183.3|185.61|183.31|185.68|183.38|185.52|183.22|23
1652094120000|2022-05-09 11:02:00|185.58|183.28|185.62|183.32|185.65|183.35|185.57|183.27|19
1652094130000|2022-05-09 11:02:10|185.63|183.33|185.6|183.3|185.65|183.35|185.57|183.27|20
1652094140000|2022-05-09 11:02:20|185.63|183.33|185.6|183.3|185.63|183.33|185.42|183.12|23
1652094150000|2022-05-09 11:02:30|185.61|183.31|185.64|183.34|185.69|183.39|185.61|183.31|13
1652094160000|2022-05-09 11:02:40|185.65|183.35|185.51|183.21|185.67|183.37|185.51|183.21|18
1652094170000|2022-05-09 11:02:50|185.54|183.24|185.5|183.2|185.59|183.29|185.43|183.13|19
1652094180000|2022-05-09 11:03:00|185.54|183.24|185.52|183.22|185.57|183.27|185.49|183.19|17
1652094190000|2022-05-09 11:03:10|185.53|183.23|185.45|183.15|185.53|183.23|185.45|183.15|18
1652094200000|2022-05-09 11:03:20|185.47|183.17|185.5|183.2|185.5|183.2|185.27|182.97|22
1652094210000|2022-05-09 11:03:30|185.48|183.18|185.52|183.22|185.53|183.23|185.44|183.14|24
1652094220000|2022-05-09 11:03:40|185.51|183.21|185.52|183.22|185.54|183.24|185.43|183.13|12
1652094230000|2022-05-09 11:03:50|185.53|183.23|185.37|183.07|185.53|183.23|185.31|183.01|21
1652094240000|2022-05-09 11:04:00|185.42|183.12|185.46|183.16|185.49|183.19|185.41|183.11|17
1652094250000|2022-05-09 11:04:10|185.49|183.19|185.69|183.39|185.71|183.41|185.48|183.18|24
1652094260000|2022-05-09 11:04:20|185.71|183.41|185.77|183.47|185.86|183.56|185.64|183.34|15
1652094270000|2022-05-09 11:04:30|185.84|183.54|185.86|183.56|185.89|183.59|185.77|183.47|7
1652094280000|2022-05-09 11:04:40|185.94|183.64|185.98|183.68|186.08|183.78|185.94|183.64|17
1652094290000|2022-05-09 11:04:50|185.97|183.67|186.31|184.01|186.31|184.01|185.97|183.67|13
1652094300000|2022-05-09 11:05:00|186.28|183.98|186.48|184.18|186.49|184.19|186.25|183.95|28
1652094310000|2022-05-09 11:05:10|186.45|184.15|186.11|183.81|186.55|184.25|186.11|183.81|25
1652094320000|2022-05-09 11:05:20|186.17|183.87|185.99|183.69|186.17|183.87|185.95|183.65|20
1652094330000|2022-05-09 11:05:30|186.01|183.71|186.04|183.74|186.12|183.82|185.97|183.67|23
1652094340000|2022-05-09 11:05:40|186.08|183.78|186.06|183.76|186.11|183.81|185.98|183.68|15
1652094350000|2022-05-09 11:05:50|185.99|183.69|185.88|183.58|185.99|183.69|185.87|183.57|18
1652094360000|2022-05-09 11:06:00|185.87|183.57|185.73|183.43|185.87|183.57|185.73|183.43|21
1652094370000|2022-05-09 11:06:10|185.74|183.44|185.64|183.34|185.77|183.47|185.64|183.34|25
1652094380000|2022-05-09 11:06:20|185.62|183.32|185.48|183.18|185.63|183.33|185.46|183.16|24
1652094390000|2022-05-09 11:06:30|185.47|183.17|185.66|183.36|185.67|183.37|185.47|183.17|23
1652094400000|2022-05-09 11:06:40|185.65|183.35|185.72|183.42|185.73|183.43|185.55|183.25|21
1652094410000|2022-05-09 11:06:50|185.73|183.43|185.56|183.26|185.73|183.43|185.56|183.26|16
1652094420000|2022-05-09 11:07:00|185.55|183.25|185.57|183.27|185.62|183.32|185.54|183.24|18
1652094430000|2022-05-09 11:07:10|185.56|183.26|185.47|183.17|185.56|183.26|185.47|183.17|15
1652094440000|2022-05-09 11:07:20|185.48|183.18|185.64|183.34|185.7|183.4|185.47|183.17|24
1652094450000|2022-05-09 11:07:30|185.6|183.3|185.51|183.21|185.63|183.33|185.45|183.15|20
1652094460000|2022-05-09 11:07:40|185.5|183.2|185.65|183.35|185.65|183.35|185.48|183.18|23
1652094470000|2022-05-09 11:07:50|185.64|183.34|185.55|183.25|185.72|183.42|185.54|183.24|25
1652094480000|2022-05-09 11:08:00|185.54|183.24|185.4|183.1|185.54|183.24|185.4|183.1|19
1652094490000|2022-05-09 11:08:10|185.37|183.07|185.47|183.17|185.54|183.24|185.37|183.07|19
1652094500000|2022-05-09 11:08:20|185.48|183.18|185.61|183.31|185.61|183.31|185.46|183.16|21
1652094510000|2022-05-09 11:08:30|185.62|183.32|185.73|183.43|185.73|183.43|185.62|183.32|16
1652094520000|2022-05-09 11:08:40|185.72|183.42|185.61|183.31|185.72|183.42|185.61|183.31|14
1652094530000|2022-05-09 11:08:50|185.63|183.33|185.72|183.42|185.78|183.48|185.63|183.33|15
1652094540000|2022-05-09 11:09:00|185.63|183.33|185.82|183.52|185.83|183.53|185.55|183.25|23
1652094550000|2022-05-09 11:09:10|185.76|183.46|185.52|183.22|185.84|183.54|185.52|183.22|23
1652094560000|2022-05-09 11:09:20|185.53|183.23|185.45|183.15|185.53|183.23|185.35|183.05|22
1652094570000|2022-05-09 11:09:30|185.44|183.14|185.43|183.13|185.48|183.18|185.37|183.07|23
1652094580000|2022-05-09 11:09:40|185.42|183.12|185.43|183.13|185.49|183.19|185.32|183.02|21
1652094590000|2022-05-09 11:09:50|185.38|183.08|185.43|183.13|185.47|183.17|185.36|183.06|19
1652094600000|2022-05-09 11:10:00|185.45|183.15|185.59|183.29|185.59|183.29|185.43|183.13|15
1652094610000|2022-05-09 11:10:10|185.6|183.3|185.85|183.55|185.85|183.55|185.6|183.3|25
1652094620000|2022-05-09 11:10:20|185.84|183.54|185.84|183.54|185.84|183.54|185.79|183.49|16
1652094630000|2022-05-09 11:10:30|185.82|183.52|185.81|183.51|185.86|183.56|185.79|183.49|12
1652094640000|2022-05-09 11:10:40|185.76|183.46|185.61|183.31|185.85|183.55|185.61|183.31|18
1652094650000|2022-05-09 11:10:50|185.62|183.32|185.44|183.14|185.62|183.32|185.42|183.12|20
1652094660000|2022-05-09 11:11:00|185.4|183.1|185.66|183.36|185.67|183.37|185.4|183.1|18
1652094670000|2022-05-09 11:11:10|185.62|183.32|185.62|183.32|185.68|183.38|185.57|183.27|17
1652094680000|2022-05-09 11:11:20|185.68|183.38|185.66|183.36|185.68|183.38|185.62|183.32|21
1652094690000|2022-05-09 11:11:30|185.64|183.34|185.6|183.3|185.71|183.41|185.58|183.28|18
1652094700000|2022-05-09 11:11:40|185.59|183.29|185.45|183.15|185.62|183.32|185.44|183.14|21
1652094710000|2022-05-09 11:11:50|185.46|183.16|185.48|183.18|185.52|183.22|185.44|183.14|19
1652094720000|2022-05-09 11:12:00|185.49|183.19|185.45|183.15|185.49|183.19|185.45|183.15|7
1652094730000|2022-05-09 11:12:10|185.48|183.18|185.64|183.34|185.67|183.37|185.48|183.18|15
1652094740000|2022-05-09 11:12:20|185.62|183.32|185.59|183.29|185.65|183.35|185.55|183.25|11
1652094750000|2022-05-09 11:12:30|185.61|183.31|185.74|183.44|185.74|183.44|185.59|183.29|17
1652094760000|2022-05-09 11:12:40|185.75|183.45|185.75|183.45|185.75|183.45|185.68|183.38|9
1652094770000|2022-05-09 11:12:50|185.74|183.44|185.85|183.55|185.89|183.59|185.74|183.44|19
1652094780000|2022-05-09 11:13:00|185.94|183.64|185.82|183.52|185.97|183.67|185.82|183.52|13
1652094790000|2022-05-09 11:13:10|185.94|183.64|185.9|183.6|185.94|183.64|185.86|183.56|14
1652094800000|2022-05-09 11:13:20|185.91|183.61|186.02|183.72|186.02|183.72|185.88|183.58|10
1652094810000|2022-05-09 11:13:30|186.01|183.71|185.96|183.66|186.01|183.71|185.92|183.62|13
1652094820000|2022-05-09 11:13:40|186.03|183.73|185.99|183.69|186.03|183.73|185.96|183.66|13
1652094830000|2022-05-09 11:13:50|186.01|183.71|186.03|183.73|186.04|183.74|186.01|183.71|5
1652094840000|2022-05-09 11:14:00|186.04|183.74|186.25|183.95|186.28|183.98|186.04|183.74|13
1652094850000|2022-05-09 11:14:10|186.29|183.99|186.39|184.09|186.4|184.1|186.27|183.97|14
1652094860000|2022-05-09 11:14:20|186.4|184.1|186.36|184.06|186.4|184.1|186.33|184.03|12
1652094870000|2022-05-09 11:14:30|186.33|184.03|186.03|183.73|186.35|184.05|185.98|183.68|17
1652094880000|2022-05-09 11:14:40|186.08|183.78|186.16|183.86|186.16|183.86|186.05|183.75|11
1652094890000|2022-05-09 11:14:50|186.19|183.89|186.14|183.84|186.19|183.89|186.11|183.81|6
1652094900000|2022-05-09 11:15:00|186.1|183.8|186.41|184.11|186.41|184.11|186|183.7|19
1652094910000|2022-05-09 11:15:10|186.42|184.12|186.36|184.06|186.42|184.12|186.35|184.05|9
1652094920000|2022-05-09 11:15:20|186.35|184.05|186.41|184.11|186.42|184.12|186.35|184.05|13
1652094930000|2022-05-09 11:15:30|186.38|184.08|186.38|184.08|186.5|184.2|186.34|184.04|14
1652094940000|2022-05-09 11:15:40|186.41|184.11|186.36|184.06|186.43|184.13|186.35|184.05|11
1652094950000|2022-05-09 11:15:50|186.34|184.04|186.37|184.07|186.4|184.1|186.34|184.04|11
1652094960000|2022-05-09 11:16:00|186.38|184.08|186.46|184.16|186.49|184.19|186.36|184.06|17
1652094970000|2022-05-09 11:16:10|186.48|184.18|186.5|184.2|186.52|184.22|186.48|184.18|15
1652094980000|2022-05-09 11:16:20|186.51|184.21|186.52|184.22|186.53|184.23|186.5|184.2|9
1652094990000|2022-05-09 11:16:30|186.53|184.23|186.58|184.28|186.62|184.32|186.53|184.23|14
1652095000000|2022-05-09 11:16:40|186.59|184.29|186.61|184.31|186.66|184.36|186.57|184.27|15
1652095010000|2022-05-09 11:16:50|186.62|184.32|186.6|184.3|186.62|184.32|186.56|184.26|14
1652095020000|2022-05-09 11:17:00|186.55|184.25|186.46|184.16|186.59|184.29|186.46|184.16|12
1652095030000|2022-05-09 11:17:10|186.5|184.2|186.49|184.19|186.51|184.21|186.45|184.15|10
1652095040000|2022-05-09 11:17:20|186.51|184.21|186.62|184.32|186.65|184.35|186.51|184.21|13
1652095050000|2022-05-09 11:17:30|186.63|184.33|186.65|184.35|186.67|184.37|186.62|184.32|18
1652095060000|2022-05-09 11:17:40|186.64|184.34|186.52|184.22|186.64|184.34|186.49|184.19|20
1652095070000|2022-05-09 11:17:50|186.51|184.21|186.44|184.14|186.51|184.21|186.42|184.12|11
1652095080000|2022-05-09 11:18:00|186.43|184.13|186.19|183.89|186.44|184.14|186.13|183.83|19
1652095090000|2022-05-09 11:18:10|186.18|183.88|186.23|183.93|186.3|184|186.12|183.82|18
1652095100000|2022-05-09 11:18:20|186.22|183.92|186.32|184.02|186.32|184.02|186.2|183.9|11
1652095110000|2022-05-09 11:18:30|186.34|184.04|185.99|183.69|186.34|184.04|185.99|183.69|19
1652095120000|2022-05-09 11:18:40|186|183.7|185.96|183.66|186|183.7|185.8|183.5|19
1652095130000|2022-05-09 11:18:50|185.94|183.64|186.08|183.78|186.15|183.85|185.94|183.64|21
1652095140000|2022-05-09 11:19:00|186.07|183.77|185.98|183.68|186.07|183.77|185.96|183.66|7
1652095150000|2022-05-09 11:19:10|185.97|183.67|185.97|183.67|185.99|183.69|185.84|183.54|18
1652095160000|2022-05-09 11:19:20|185.98|183.68|185.82|183.52|185.98|183.68|185.82|183.52|21
1652095170000|2022-05-09 11:19:30|185.85|183.55|185.73|183.43|185.88|183.58|185.73|183.43|21
1652095180000|2022-05-09 11:19:40|185.74|183.44|185.76|183.46|185.77|183.47|185.64|183.34|21
1652095190000|2022-05-09 11:19:50|185.74|183.44|185.71|183.41|185.75|183.45|185.66|183.36|13
1652095200000|2022-05-09 11:20:00|185.7|183.4|185.65|183.35|185.72|183.42|185.62|183.32|14
1652095210000|2022-05-09 11:20:10|185.69|183.39|185.61|183.31|185.69|183.39|185.6|183.3|17
1652095220000|2022-05-09 11:20:20|185.6|183.3|185.57|183.27|185.61|183.31|185.56|183.26|9
1652095230000|2022-05-09 11:20:30|185.56|183.26|185.42|183.12|185.56|183.26|185.42|183.12|16
1652095240000|2022-05-09 11:20:40|185.4|183.1|185.25|182.95|185.44|183.14|185.16|182.86|21
1652095250000|2022-05-09 11:20:50|185.35|183.05|185.04|182.74|185.39|183.09|185.04|182.74|18
1652095260000|2022-05-09 11:21:00|185.14|182.84|185.31|183.01|185.31|183.01|185.12|182.82|19
1652095270000|2022-05-09 11:21:10|185.26|182.96|185.34|183.04|185.35|183.05|185.26|182.96|13
1652095280000|2022-05-09 11:21:20|185.33|183.03|185.35|183.05|185.36|183.06|185.33|183.03|5
1652095290000|2022-05-09 11:21:30|185.38|183.08|185.4|183.1|185.4|183.1|185.35|183.05|16
1652095300000|2022-05-09 11:21:40|185.39|183.09|185.3|183|185.39|183.09|185.24|182.94|15
1652095310000|2022-05-09 11:21:50|185.29|182.99|185.2|182.9|185.34|183.04|185.18|182.88|19
1652095320000|2022-05-09 11:22:00|185.19|182.89|185.3|183|185.34|183.04|185.12|182.82|21
1652095330000|2022-05-09 11:22:10|185.31|183.01|185.34|183.04|185.34|183.04|185.29|182.99|11
1652095340000|2022-05-09 11:22:20|185.27|182.97|185.17|182.87|185.33|183.03|185.17|182.87|9
1652095350000|2022-05-09 11:22:30|185.1|182.8|184.84|182.54|185.1|182.8|184.79|182.49|24
1652095360000|2022-05-09 11:22:40|184.85|182.55|184.99|182.69|185.06|182.76|184.85|182.55|16
1652095370000|2022-05-09 11:22:50|184.98|182.68|185.04|182.74|185.06|182.76|184.98|182.68|10
1652095380000|2022-05-09 11:23:00|184.94|182.64|185.4|183.1|185.4|183.1|184.94|182.64|18
1652095390000|2022-05-09 11:23:10|185.38|183.08|185.37|183.07|185.42|183.12|185.37|183.07|8
1652095400000|2022-05-09 11:23:20|185.33|183.03|185.16|182.86|185.39|183.09|185.16|182.86|12
1652095410000|2022-05-09 11:23:30|185.18|182.88|185.4|183.1|185.4|183.1|185.15|182.85|14
1652095420000|2022-05-09 11:23:40|185.41|183.11|185.67|183.37|185.67|183.37|185.41|183.11|7
1652095430000|2022-05-09 11:23:50|185.63|183.33|185.58|183.28|185.66|183.36|185.53|183.23|16
1652095440000|2022-05-09 11:24:00|185.59|183.29|185.96|183.66|185.96|183.66|185.59|183.29|15
1652095450000|2022-05-09 11:24:10|185.97|183.67|185.83|183.53|186.02|183.72|185.83|183.53|19
1652095460000|2022-05-09 11:24:20|185.89|183.59|185.89|183.59|185.94|183.64|185.88|183.58|6
1652095470000|2022-05-09 11:24:30|185.93|183.63|185.96|183.66|185.96|183.66|185.92|183.62|9
1652095480000|2022-05-09 11:24:40|185.97|183.67|185.89|183.59|185.97|183.67|185.88|183.58|9
1652095490000|2022-05-09 11:24:50|185.9|183.6|185.9|183.6|185.97|183.67|185.88|183.58|10
1652095500000|2022-05-09 11:25:00|185.89|183.59|185.97|183.67|185.98|183.68|185.87|183.57|13
1652095510000|2022-05-09 11:25:10|185.96|183.66|186|183.7|186|183.7|185.94|183.64|14
1652095520000|2022-05-09 11:25:20|185.96|183.66|186.08|183.78|186.13|183.83|185.96|183.66|13
1652095530000|2022-05-09 11:25:30|186.04|183.74|186|183.7|186.08|183.78|186|183.7|8
1652095540000|2022-05-09 11:25:40|185.98|183.68|185.99|183.69|185.99|183.69|185.98|183.68|2
1652095550000|2022-05-09 11:25:50|186|183.7|185.99|183.69|186.01|183.71|185.99|183.69|3
1652095560000|2022-05-09 11:26:00|185.97|183.67|186.03|183.73|186.03|183.73|185.93|183.63|11
1652095570000|2022-05-09 11:26:10|185.98|183.68|185.97|183.67|185.98|183.68|185.97|183.67|2
1652095580000|2022-05-09 11:26:20|186|183.7|186.17|183.87|186.3|184|185.99|183.69|13
1652095590000|2022-05-09 11:26:30|186.16|183.86|186.06|183.76|186.17|183.87|186.02|183.72|13
1652095600000|2022-05-09 11:26:40|186.07|183.77|186.07|183.77|186.07|183.77|186.07|183.77|1
1652095610000|2022-05-09 11:26:50|186.12|183.82|186.07|183.77|186.12|183.82|186.07|183.77|2
1652095620000|2022-05-09 11:27:00|186.13|183.83|186.27|183.97|186.27|183.97|186.11|183.81|13
1652095630000|2022-05-09 11:27:10|186.28|183.98|186.28|183.98|186.3|184|186.25|183.95|6
1652095640000|2022-05-09 11:27:20|186.3|184|186.02|183.72|186.3|184|186.02|183.72|16
1652095650000|2022-05-09 11:27:30|186.04|183.74|186.17|183.87|186.18|183.88|186.03|183.73|11
1652095660000|2022-05-09 11:27:40|186.16|183.86|186.16|183.86|186.16|183.86|186.06|183.76|9
1652095670000|2022-05-09 11:27:50|186.14|183.84|186.11|183.81|186.17|183.87|186.11|183.81|5
1652095680000|2022-05-09 11:28:00|186.09|183.79|186.09|183.79|186.09|183.79|186.07|183.77|6
1652095690000|2022-05-09 11:28:10|186.1|183.8|186.14|183.84|186.15|183.85|186.07|183.77|16
1652095700000|2022-05-09 11:28:20|186.11|183.81|186.08|183.78|186.11|183.81|186.02|183.72|7
1652095710000|2022-05-09 11:28:30|186.09|183.79|186.06|183.76|186.12|183.82|186.05|183.75|7
1652095720000|2022-05-09 11:28:40|186.08|183.78|186.03|183.73|186.14|183.84|186.02|183.72|11
1652095730000|2022-05-09 11:28:50|186.02|183.72|186.14|183.84|186.14|183.84|185.99|183.69|9
1652095740000|2022-05-09 11:29:00|186.15|183.85|186.17|183.87|186.34|184.04|186.15|183.85|11
1652095750000|2022-05-09 11:29:10|186.18|183.88|186.02|183.72|186.19|183.89|186.02|183.72|16
1652095760000|2022-05-09 11:29:20|186.01|183.71|185.91|183.61|186.01|183.71|185.83|183.53|16
1652095770000|2022-05-09 11:29:30|185.86|183.56|185.83|183.53|185.86|183.56|185.74|183.44|23
1652095780000|2022-05-09 11:29:40|185.85|183.55|185.75|183.45|185.85|183.55|185.73|183.43|17
1652095790000|2022-05-09 11:29:50|185.78|183.48|185.75|183.45|185.8|183.5|185.75|183.45|7
1652095800000|2022-05-09 11:30:00|185.78|183.48|185.84|183.54|185.84|183.54|185.75|183.45|7
1652095810000|2022-05-09 11:30:10|185.82|183.52|185.86|183.56|185.91|183.61|185.82|183.52|9
1652095820000|2022-05-09 11:30:20|185.84|183.54|185.7|183.4|185.84|183.54|185.69|183.39|12
1652095830000|2022-05-09 11:30:30|185.68|183.38|185.65|183.35|185.7|183.4|185.65|183.35|7
1652095840000|2022-05-09 11:30:40|185.68|183.38|185.73|183.43|185.73|183.43|185.65|183.35|8
1652095850000|2022-05-09 11:30:50|185.72|183.42|185.73|183.43|185.75|183.45|185.7|183.4|9
1652095860000|2022-05-09 11:31:00|185.69|183.39|185.78|183.48|185.79|183.49|185.69|183.39|5
1652095870000|2022-05-09 11:31:10|185.79|183.49|185.65|183.35|185.79|183.49|185.64|183.34|17
1652095880000|2022-05-09 11:31:20|185.68|183.38|185.71|183.41|185.72|183.42|185.66|183.36|11
1652095890000|2022-05-09 11:31:30|185.67|183.37|185.65|183.35|185.67|183.37|185.59|183.29|10
1652095900000|2022-05-09 11:31:40|185.68|183.38|185.64|183.34|185.68|183.38|185.54|183.24|17
1652095910000|2022-05-09 11:31:50|185.63|183.33|185.69|183.39|185.72|183.42|185.61|183.31|26
1652095920000|2022-05-09 11:32:00|185.7|183.4|185.69|183.39|185.71|183.41|185.67|183.37|12
1652095930000|2022-05-09 11:32:10|185.7|183.4|185.65|183.35|185.7|183.4|185.63|183.33|14
1652095940000|2022-05-09 11:32:20|185.64|183.34|185.71|183.41|185.75|183.45|185.62|183.32|14
1652095950000|2022-05-09 11:32:30|185.7|183.4|185.87|183.57|185.88|183.58|185.7|183.4|14
1652095960000|2022-05-09 11:32:40|185.85|183.55|185.87|183.57|185.87|183.57|185.77|183.47|11
1652095970000|2022-05-09 11:32:50|185.88|183.58|186.03|183.73|186.03|183.73|185.81|183.51|13
1652095980000|2022-05-09 11:33:00|185.96|183.66|186.06|183.76|186.08|183.78|185.93|183.63|13
1652095990000|2022-05-09 11:33:10|186.04|183.74|185.95|183.65|186.04|183.74|185.95|183.65|10
1652096000000|2022-05-09 11:33:20|185.98|183.68|186|183.7|186|183.7|185.91|183.61|6
1652096010000|2022-05-09 11:33:30|186.06|183.76|185.98|183.68|186.06|183.76|185.98|183.68|3
1652096020000|2022-05-09 11:33:40|185.95|183.65|185.95|183.65|185.95|183.65|185.92|183.62|4
1652096030000|2022-05-09 11:33:50|185.9|183.6|185.93|183.63|185.96|183.66|185.85|183.55|17
1652096040000|2022-05-09 11:34:00|185.89|183.59|185.99|183.69|186|183.7|185.89|183.59|18
1652096050000|2022-05-09 11:34:10|185.96|183.66|185.8|183.5|185.99|183.69|185.8|183.5|10
1652096060000|2022-05-09 11:34:20|185.79|183.49|185.77|183.47|185.8|183.5|185.71|183.41|17
1652096070000|2022-05-09 11:34:30|185.79|183.49|185.91|183.61|185.96|183.66|185.78|183.48|16
1652096080000|2022-05-09 11:34:40|185.92|183.62|185.95|183.65|185.96|183.66|185.91|183.61|14
1652096090000|2022-05-09 11:34:50|185.96|183.66|185.94|183.64|185.98|183.68|185.91|183.61|7
1652096100000|2022-05-09 11:35:00|185.92|183.62|186|183.7|186|183.7|185.92|183.62|6
1652096110000|2022-05-09 11:35:10|185.99|183.69|186.39|184.09|186.4|184.1|185.93|183.63|16
1652096120000|2022-05-09 11:35:20|186.4|184.1|186.33|184.03|186.46|184.16|186.17|183.87|15
1652096130000|2022-05-09 11:35:30|186.31|184.01|186.38|184.08|186.39|184.09|186.14|183.84|17
1652096140000|2022-05-09 11:35:40|186.35|184.05|186.5|184.2|186.51|184.21|186.35|184.05|13
1652096150000|2022-05-09 11:35:50|186.51|184.21|186.52|184.22|186.54|184.24|186.44|184.14|9
1652096160000|2022-05-09 11:36:00|186.55|184.25|186.7|184.4|186.74|184.44|186.55|184.25|16
1652096170000|2022-05-09 11:36:10|186.69|184.39|186.67|184.37|186.77|184.47|186.67|184.37|12
1652096180000|2022-05-09 11:36:20|186.68|184.38|186.64|184.34|186.76|184.46|186.59|184.29|13
1652096190000|2022-05-09 11:36:30|186.63|184.33|186.63|184.33|186.69|184.39|186.61|184.31|16
1652096200000|2022-05-09 11:36:40|186.61|184.31|186.55|184.25|186.62|184.32|186.53|184.23|10
1652096210000|2022-05-09 11:36:50|186.57|184.27|186.51|184.21|186.59|184.29|186.48|184.18|16
1652096220000|2022-05-09 11:37:00|186.52|184.22|186.64|184.34|186.67|184.37|186.52|184.22|21
1652096230000|2022-05-09 11:37:10|186.6|184.3|186.47|184.17|186.6|184.3|186.46|184.16|15
1652096240000|2022-05-09 11:37:20|186.46|184.16|186.44|184.14|186.47|184.17|186.44|184.14|11
1652096250000|2022-05-09 11:37:30|186.45|184.15|186.35|184.05|186.47|184.17|186.35|184.05|18
1652096260000|2022-05-09 11:37:40|186.38|184.08|186.36|184.06|186.38|184.08|186.13|183.83|16
1652096270000|2022-05-09 11:37:50|186.35|184.05|186.48|184.18|186.5|184.2|186.33|184.03|13
1652096280000|2022-05-09 11:38:00|186.49|184.19|186.52|184.22|186.58|184.28|186.48|184.18|18
1652096290000|2022-05-09 11:38:10|186.56|184.26|186.19|183.89|186.56|184.26|186.18|183.88|20
1652096300000|2022-05-09 11:38:20|186.2|183.9|186.35|184.05|186.37|184.07|186.13|183.83|20
1652096310000|2022-05-09 11:38:30|186.37|184.07|186.5|184.2|186.53|184.23|186.37|184.07|16
1652096320000|2022-05-09 11:38:40|186.48|184.18|186.53|184.23|186.53|184.23|186.45|184.15|10
1652096330000|2022-05-09 11:38:50|186.54|184.24|186.65|184.35|186.66|184.36|186.47|184.17|13
1652096340000|2022-05-09 11:39:00|186.64|184.34|186.82|184.52|186.82|184.52|186.64|184.34|6
1652096350000|2022-05-09 11:39:10|186.83|184.53|186.78|184.48|186.83|184.53|186.72|184.42|11
1652096360000|2022-05-09 11:39:20|186.74|184.44|186.78|184.48|186.79|184.49|186.71|184.41|9
1652096370000|2022-05-09 11:39:30|186.76|184.46|186.76|184.46|186.82|184.52|186.76|184.46|13
1652096380000|2022-05-09 11:39:40|186.77|184.47|186.82|184.52|186.82|184.52|186.73|184.43|10
1652096390000|2022-05-09 11:39:50|186.78|184.48|186.73|184.43|186.78|184.48|186.73|184.43|8
1652096400000|2022-05-09 11:40:00|186.7|184.4|186.72|184.42|186.82|184.52|186.66|184.36|12
1652096410000|2022-05-09 11:40:10|186.73|184.43|186.73|184.43|186.8|184.5|186.71|184.41|14
1652096420000|2022-05-09 11:40:20|186.72|184.42|186.73|184.43|186.77|184.47|186.72|184.42|10
1652096430000|2022-05-09 11:40:30|186.71|184.41|186.72|184.42|186.77|184.47|186.71|184.41|7
1652096440000|2022-05-09 11:40:40|186.73|184.43|186.73|184.43|186.75|184.45|186.73|184.43|3
1652096450000|2022-05-09 11:40:50|186.71|184.41|186.72|184.42|186.78|184.48|186.71|184.41|11
1652096460000|2022-05-09 11:41:00|186.73|184.43|186.71|184.41|186.77|184.47|186.71|184.41|4
1652096470000|2022-05-09 11:41:10|186.69|184.39|186.72|184.42|186.72|184.42|186.69|184.39|4
1652096480000|2022-05-09 11:41:20|186.71|184.41|186.63|184.33|186.71|184.41|186.62|184.32|15
1652096490000|2022-05-09 11:41:30|186.65|184.35|186.7|184.4|186.7|184.4|186.65|184.35|8
1652096500000|2022-05-09 11:41:40|186.71|184.41|186.78|184.48|186.8|184.5|186.71|184.41|11
1652096510000|2022-05-09 11:41:50|186.77|184.47|186.77|184.47|186.77|184.47|186.73|184.43|8
1652096520000|2022-05-09 11:42:00|186.73|184.43|186.71|184.41|186.73|184.43|186.68|184.38|11
1652096530000|2022-05-09 11:42:10|186.68|184.38|186.66|184.36|186.72|184.42|186.65|184.35|11
1652096540000|2022-05-09 11:42:20|186.68|184.38|186.76|184.46|186.76|184.46|186.68|184.38|12
1652096550000|2022-05-09 11:42:30|186.72|184.42|186.77|184.47|186.77|184.47|186.72|184.42|14
1652096560000|2022-05-09 11:42:40|186.73|184.43|186.75|184.45|186.75|184.45|186.71|184.41|11
1652096570000|2022-05-09 11:42:50|186.72|184.42|186.78|184.48|186.78|184.48|186.72|184.42|4
1652096580000|2022-05-09 11:43:00|186.75|184.45|186.83|184.53|186.83|184.53|186.74|184.44|12
1652096590000|2022-05-09 11:43:10|186.82|184.52|186.77|184.47|186.84|184.54|186.77|184.47|8
1652096600000|2022-05-09 11:43:20|186.69|184.39|186.59|184.29|186.78|184.48|186.59|184.29|11
1652096610000|2022-05-09 11:43:30|186.64|184.34|186.59|184.29|186.64|184.34|186.48|184.18|12
1652096620000|2022-05-09 11:43:40|186.58|184.28|186.47|184.17|186.58|184.28|186.47|184.17|16
1652096630000|2022-05-09 11:43:50|186.49|184.19|186.49|184.19|186.56|184.26|186.49|184.19|11
1652096640000|2022-05-09 11:44:00|186.47|184.17|186.39|184.09|186.47|184.17|186.38|184.08|6
1652096650000|2022-05-09 11:44:10|186.4|184.1|186.54|184.24|186.56|184.26|186.4|184.1|11
1652096660000|2022-05-09 11:44:20|186.55|184.25|186.5|184.2|186.55|184.25|186.48|184.18|5
1652096670000|2022-05-09 11:44:30|186.47|184.17|186.48|184.18|186.51|184.21|186.47|184.17|8
1652096680000|2022-05-09 11:44:40|186.49|184.19|186.49|184.19|186.49|184.19|186.47|184.17|3
1652096690000|2022-05-09 11:44:50|186.52|184.22|186.64|184.34|186.64|184.34|186.49|184.19|14
1652096700000|2022-05-09 11:45:00|186.67|184.37|186.49|184.19|186.67|184.37|186.49|184.19|7
1652096710000|2022-05-09 11:45:10|186.43|184.13|186.51|184.21|186.51|184.21|186.43|184.13|9
1652096720000|2022-05-09 11:45:20|186.49|184.19|186.47|184.17|186.49|184.19|186.38|184.08|10
1652096730000|2022-05-09 11:45:30|186.46|184.16|186.48|184.18|186.5|184.2|186.46|184.16|8
1652096740000|2022-05-09 11:45:40|186.44|184.14|186.52|184.22|186.52|184.22|186.36|184.06|12
1652096750000|2022-05-09 11:45:50|186.58|184.28|186.6|184.3|186.6|184.3|186.49|184.19|9
1652096760000|2022-05-09 11:46:00|186.61|184.31|186.85|184.55|186.85|184.55|186.61|184.31|18
1652096770000|2022-05-09 11:46:10|186.82|184.52|186.89|184.59|186.94|184.64|186.82|184.52|5
1652096780000|2022-05-09 11:46:20|186.91|184.61|187.05|184.75|187.05|184.75|186.91|184.61|6
1652096790000|2022-05-09 11:46:30|187.13|184.83|187.06|184.76|187.23|184.93|187.06|184.76|10
1652096800000|2022-05-09 11:46:40|187.05|184.75|186.99|184.69|187.05|184.75|186.89|184.59|15
1652096810000|2022-05-09 11:46:50|186.97|184.67|186.92|184.62|186.97|184.67|186.92|184.62|4
1652096820000|2022-05-09 11:47:00|186.95|184.65|186.88|184.58|186.97|184.67|186.87|184.57|14
1652096830000|2022-05-09 11:47:10|186.89|184.59|186.77|184.47|186.89|184.59|186.72|184.42|15
1652096840000|2022-05-09 11:47:20|186.83|184.53|186.87|184.57|186.94|184.64|186.76|184.46|14
1652096850000|2022-05-09 11:47:30|186.88|184.58|186.88|184.58|186.93|184.63|186.85|184.55|10
1652096860000|2022-05-09 11:47:40|186.84|184.54|186.92|184.62|186.92|184.62|186.84|184.54|11
1652096870000|2022-05-09 11:47:50|186.9|184.6|186.85|184.55|186.94|184.64|186.85|184.55|9
1652096880000|2022-05-09 11:48:00|186.83|184.53|186.95|184.65|186.95|184.65|186.83|184.53|7
1652096890000|2022-05-09 11:48:10|186.92|184.62|187.1|184.8|187.1|184.8|186.92|184.62|11
1652096900000|2022-05-09 11:48:20|187.09|184.79|187.15|184.85|187.17|184.87|187.09|184.79|8
1652096910000|2022-05-09 11:48:30|187.14|184.84|187.34|185.04|187.34|185.04|187.13|184.83|11
1652096920000|2022-05-09 11:48:40|187.37|185.07|187.34|185.04|187.37|185.07|187.25|184.95|13
1652096930000|2022-05-09 11:48:50|187.36|185.06|187.34|185.04|187.36|185.06|187.34|185.04|2
1652096940000|2022-05-09 11:49:00|187.31|185.01|187.42|185.12|187.42|185.12|187.31|185.01|6
1652096950000|2022-05-09 11:49:10|187.44|185.14|187.59|185.29|187.71|185.41|187.41|185.11|20
1652096960000|2022-05-09 11:49:20|187.6|185.3|187.48|185.18|187.64|185.34|187.4|185.1|20
1652096970000|2022-05-09 11:49:30|187.45|185.15|187.39|185.09|187.47|185.17|187.35|185.05|13
1652096980000|2022-05-09 11:49:40|187.35|185.05|187.34|185.04|187.35|185.05|187.33|185.03|8
1652096990000|2022-05-09 11:49:50|187.37|185.07|187.11|184.81|187.37|185.07|187.11|184.81|14
1652097000000|2022-05-09 11:50:00|187.18|184.88|187.35|185.05|187.35|185.05|187.16|184.86|15
1652097010000|2022-05-09 11:50:10|187.36|185.06|187.34|185.04|187.37|185.07|187.29|184.99|7
1652097020000|2022-05-09 11:50:20|187.33|185.03|187.33|185.03|187.35|185.05|187.32|185.02|9
1652097030000|2022-05-09 11:50:30|187.34|185.04|187.4|185.1|187.41|185.11|187.33|185.03|11
1652097040000|2022-05-09 11:50:40|187.39|185.09|187.5|185.2|187.5|185.2|187.39|185.09|9
1652097050000|2022-05-09 11:50:50|187.48|185.18|187.46|185.16|187.5|185.2|187.43|185.13|5
1652097060000|2022-05-09 11:51:00|187.48|185.18|187.39|185.09|187.5|185.2|187.37|185.07|13
1652097070000|2022-05-09 11:51:10|187.41|185.11|187.42|185.12|187.44|185.14|187.36|185.06|11
1652097080000|2022-05-09 11:51:20|187.43|185.13|187.39|185.09|187.45|185.15|187.38|185.08|10
1652097090000|2022-05-09 11:51:30|187.38|185.08|187.43|185.13|187.48|185.18|187.37|185.07|8
1652097100000|2022-05-09 11:51:40|187.39|185.09|187.48|185.18|187.51|185.21|187.37|185.07|15
1652097110000|2022-05-09 11:51:50|187.5|185.2|187.62|185.32|187.66|185.36|187.47|185.17|10
1652097120000|2022-05-09 11:52:00|187.6|185.3|187.6|185.3|187.67|185.37|187.6|185.3|7
1652097130000|2022-05-09 11:52:10|187.64|185.34|187.58|185.28|187.64|185.34|187.52|185.22|12
1652097140000|2022-05-09 11:52:20|187.59|185.29|187.66|185.36|187.66|185.36|187.58|185.28|6
1652097150000|2022-05-09 11:52:30|187.73|185.43|187.68|185.38|187.77|185.47|187.67|185.37|17
1652097160000|2022-05-09 11:52:40|187.69|185.39|187.71|185.41|187.73|185.43|187.63|185.33|16
1652097170000|2022-05-09 11:52:50|187.72|185.42|187.83|185.53|187.84|185.54|187.72|185.42|12
1652097180000|2022-05-09 11:53:00|187.84|185.54|187.76|185.46|187.84|185.54|187.71|185.41|20
1652097190000|2022-05-09 11:53:10|187.73|185.43|187.77|185.47|187.8|185.5|187.73|185.43|13
1652097200000|2022-05-09 11:53:20|187.74|185.44|187.72|185.42|187.75|185.45|187.69|185.39|12
1652097210000|2022-05-09 11:53:30|187.71|185.41|187.71|185.41|187.73|185.43|187.68|185.38|14
1652097220000|2022-05-09 11:53:40|187.72|185.42|187.71|185.41|187.75|185.45|187.71|185.41|12
1652097230000|2022-05-09 11:53:50|187.72|185.42|187.77|185.47|187.82|185.52|187.71|185.41|7
1652097240000|2022-05-09 11:54:00|187.81|185.51|187.62|185.32|187.85|185.55|187.62|185.32|21
1652097250000|2022-05-09 11:54:10|187.59|185.29|187.81|185.51|187.81|185.51|187.59|185.29|18
1652097260000|2022-05-09 11:54:20|187.78|185.48|187.89|185.59|187.89|185.59|187.77|185.47|18
1652097270000|2022-05-09 11:54:30|187.9|185.6|187.92|185.62|187.95|185.65|187.87|185.57|22
1652097280000|2022-05-09 11:54:40|187.93|185.63|187.91|185.61|188.02|185.72|187.9|185.6|15
1652097290000|2022-05-09 11:54:50|187.92|185.62|187.88|185.58|187.99|185.69|187.88|185.58|10
1652097300000|2022-05-09 11:55:00|187.89|185.59|188.11|185.81|188.11|185.81|187.89|185.59|12
1652097310000|2022-05-09 11:55:10|188.02|185.72|188.02|185.72|188.07|185.77|188.01|185.71|5
1652097320000|2022-05-09 11:55:20|188.01|185.71|188.22|185.92|188.24|185.94|188|185.7|11
1652097330000|2022-05-09 11:55:30|188.2|185.9|188.22|185.92|188.22|185.92|188.07|185.77|11
1652097340000|2022-05-09 11:55:40|188.31|186.01|188.08|185.78|188.35|186.05|188.08|185.78|17
1652097350000|2022-05-09 11:55:50|188.1|185.8|188.45|186.15|188.5|186.2|188.03|185.73|21
1652097360000|2022-05-09 11:56:00|188.42|186.12|188.35|186.05|188.42|186.12|188.34|186.04|14
1652097370000|2022-05-09 11:56:10|188.37|186.07|188.35|186.05|188.37|186.07|188.3|186|12
1652097380000|2022-05-09 11:56:20|188.34|186.04|188.33|186.03|188.35|186.05|188.32|186.02|9
1652097390000|2022-05-09 11:56:30|188.35|186.05|188.33|186.03|188.45|186.15|188.33|186.03|13
1652097400000|2022-05-09 11:56:40|188.35|186.05|188.35|186.05|188.36|186.06|188.29|185.99|12
1652097410000|2022-05-09 11:56:50|188.34|186.04|188.34|186.04|188.34|186.04|188.33|186.03|3
1652097420000|2022-05-09 11:57:00|188.33|186.03|188.33|186.03|188.34|186.04|188.28|185.98|11
1652097430000|2022-05-09 11:57:10|188.31|186.01|188.33|186.03|188.44|186.14|188.31|186.01|9
1652097440000|2022-05-09 11:57:20|188.32|186.02|188.33|186.03|188.35|186.05|188.32|186.02|6
1652097450000|2022-05-09 11:57:30|188.3|186|188.33|186.03|188.34|186.04|188.3|186|5
1652097460000|2022-05-09 11:57:40|188.32|186.02|188.07|185.77|188.35|186.05|188.07|185.77|12
1652097470000|2022-05-09 11:57:50|188.08|185.78|188.33|186.03|188.33|186.03|188.02|185.72|13
1652097480000|2022-05-09 11:58:00|188.34|186.04|188.28|185.98|188.34|186.04|188.28|185.98|5
1652097490000|2022-05-09 11:58:10|188.2|185.9|188.32|186.02|188.32|186.02|188.2|185.9|6
1652097500000|2022-05-09 11:58:20|188.33|186.03|188.35|186.05|188.39|186.09|188.3|186|12
1652097510000|2022-05-09 11:58:30|188.36|186.06|188.39|186.09|188.43|186.13|188.31|186.01|13
1652097520000|2022-05-09 11:58:40|188.41|186.11|188.42|186.12|188.42|186.12|188.32|186.02|20
1652097530000|2022-05-09 11:58:50|188.43|186.13|188.53|186.23|188.58|186.28|188.4|186.1|15
1652097540000|2022-05-09 11:59:00|188.56|186.26|188.47|186.17|188.56|186.26|188.42|186.12|10
1652097550000|2022-05-09 11:59:10|188.52|186.22|188.46|186.16|188.53|186.23|188.46|186.16|8
1652097560000|2022-05-09 11:59:20|188.47|186.17|188.37|186.07|188.48|186.18|188.37|186.07|10
1652097570000|2022-05-09 11:59:30|188.43|186.13|188.44|186.14|188.45|186.15|188.4|186.1|10
1652097580000|2022-05-09 11:59:40|188.43|186.13|188.37|186.07|188.44|186.14|188.37|186.07|6
1652097590000|2022-05-09 11:59:50|188.36|186.06|188.5|186.2|188.5|186.2|188.36|186.06|7
1652097600000|2022-05-09 12:00:00|188.51|186.21|188.36|186.06|188.63|186.33|188.3|186|29
1652097610000|2022-05-09 12:00:10|188.34|186.04|188.32|186.02|188.35|186.05|188.32|186.02|7
1652097620000|2022-05-09 12:00:20|188.29|185.99|188.29|185.99|188.34|186.04|188.26|185.96|14
1652097630000|2022-05-09 12:00:30|188.28|185.98|188.24|185.94|188.28|185.98|188.24|185.94|7
1652097640000|2022-05-09 12:00:40|188.21|185.91|188.12|185.82|188.25|185.95|188.08|185.78|14
1652097650000|2022-05-09 12:00:50|188.09|185.79|188.14|185.84|188.14|185.84|188.08|185.78|8
1652097660000|2022-05-09 12:01:00|188.1|185.8|187.93|185.63|188.1|185.8|187.93|185.63|12
1652097670000|2022-05-09 12:01:10|187.95|185.65|188.12|185.82|188.14|185.84|187.95|185.65|8
1652097680000|2022-05-09 12:01:20|188.13|185.83|188.08|185.78|188.13|185.83|188.04|185.74|10
1652097690000|2022-05-09 12:01:30|188.04|185.74|187.98|185.68|188.07|185.77|187.95|185.65|14
1652097700000|2022-05-09 12:01:40|187.99|185.69|187.94|185.64|188|185.7|187.86|185.56|12
1652097710000|2022-05-09 12:01:50|187.86|185.56|187.84|185.54|187.98|185.68|187.84|185.54|19
1652097720000|2022-05-09 12:02:00|187.85|185.55|187.9|185.6|187.96|185.66|187.85|185.55|14
1652097730000|2022-05-09 12:02:10|187.91|185.61|187.89|185.59|187.92|185.62|187.84|185.54|9
1652097740000|2022-05-09 12:02:20|187.87|185.57|187.89|185.59|187.89|185.59|187.79|185.49|10
1652097750000|2022-05-09 12:02:30|187.88|185.58|187.81|185.51|187.89|185.59|187.81|185.51|10
1652097760000|2022-05-09 12:02:40|187.82|185.52|187.72|185.42|187.89|185.59|187.72|185.42|21
1652097770000|2022-05-09 12:02:50|187.73|185.43|187.76|185.46|187.87|185.57|187.72|185.42|18
1652097780000|2022-05-09 12:03:00|187.8|185.5|187.74|185.44|187.81|185.51|187.74|185.44|14
1652097790000|2022-05-09 12:03:10|187.72|185.42|187.7|185.4|187.74|185.44|187.61|185.31|19
1652097800000|2022-05-09 12:03:20|187.71|185.41|187.71|185.41|187.71|185.41|187.64|185.34|15
1652097810000|2022-05-09 12:03:30|187.7|185.4|187.69|185.39|187.71|185.41|187.69|185.39|8
1652097820000|2022-05-09 12:03:40|187.7|185.4|187.66|185.36|187.73|185.43|187.66|185.36|6
1652097830000|2022-05-09 12:03:50|187.65|185.35|187.69|185.39|187.69|185.39|187.65|185.35|11
1652097840000|2022-05-09 12:04:00|187.7|185.4|187.83|185.53|187.85|185.55|187.7|185.4|18
1652097850000|2022-05-09 12:04:10|187.84|185.54|187.94|185.64|187.94|185.64|187.82|185.52|8
1652097860000|2022-05-09 12:04:20|187.96|185.66|187.87|185.57|187.96|185.66|187.86|185.56|10
1652097870000|2022-05-09 12:04:30|187.95|185.65|187.88|185.58|187.95|185.65|187.86|185.56|13
1652097880000|2022-05-09 12:04:40|187.87|185.57|187.88|185.58|187.88|185.58|187.85|185.55|4
1652097890000|2022-05-09 12:04:50|187.87|185.57|187.74|185.44|187.87|185.57|187.71|185.41|17
1652097900000|2022-05-09 12:05:00|187.75|185.45|187.83|185.53|187.86|185.56|187.75|185.45|18
1652097910000|2022-05-09 12:05:10|187.81|185.51|187.8|185.5|187.85|185.55|187.79|185.49|9
1652097920000|2022-05-09 12:05:20|187.79|185.49|187.79|185.49|187.81|185.51|187.79|185.49|4
1652097930000|2022-05-09 12:05:30|187.77|185.47|187.82|185.52|187.87|185.57|187.76|185.46|16
1652097940000|2022-05-09 12:05:40|187.83|185.53|187.86|185.56|187.87|185.57|187.83|185.53|12
1652097950000|2022-05-09 12:05:50|187.91|185.61|188.01|185.71|188.01|185.71|187.86|185.56|13
1652097960000|2022-05-09 12:06:00|187.99|185.69|188.07|185.77|188.07|185.77|187.98|185.68|8
1652097970000|2022-05-09 12:06:10|188.03|185.73|188.02|185.72|188.07|185.77|187.95|185.65|12
1652097980000|2022-05-09 12:06:20|188.03|185.73|187.98|185.68|188.03|185.73|187.94|185.64|11
1652097990000|2022-05-09 12:06:30|187.9|185.6|187.99|185.69|187.99|185.69|187.9|185.6|7
1652098000000|2022-05-09 12:06:40|187.96|185.66|187.82|185.52|187.98|185.68|187.79|185.49|23
1652098010000|2022-05-09 12:06:50|187.87|185.57|187.96|185.66|187.96|185.66|187.83|185.53|16
1652098020000|2022-05-09 12:07:00|187.89|185.59|187.97|185.67|187.97|185.67|187.84|185.54|15
1652098030000|2022-05-09 12:07:10|187.93|185.63|188.08|185.78|188.08|185.78|187.89|185.59|14
1652098040000|2022-05-09 12:07:20|188.07|185.77|188.23|185.93|188.29|185.99|188.05|185.75|9
1652098050000|2022-05-09 12:07:30|188.2|185.9|188.29|185.99|188.29|185.99|188.12|185.82|13
1652098060000|2022-05-09 12:07:40|188.23|185.93|188.09|185.79|188.23|185.93|188.08|185.78|8
1652098070000|2022-05-09 12:07:50|188.1|185.8|188.09|185.79|188.1|185.8|188.09|185.79|4
1652098080000|2022-05-09 12:08:00|188.08|185.78|187.98|185.68|188.1|185.8|187.98|185.68|10
1652098090000|2022-05-09 12:08:10|187.99|185.69|187.99|185.69|188|185.7|187.94|185.64|14
1652098100000|2022-05-09 12:08:20|187.96|185.66|187.98|185.68|187.98|185.68|187.92|185.62|4
1652098110000|2022-05-09 12:08:30|187.97|185.67|188.09|185.79|188.09|185.79|187.96|185.66|14
1652098120000|2022-05-09 12:08:40|188.03|185.73|188.08|185.78|188.1|185.8|188.03|185.73|8
1652098130000|2022-05-09 12:08:50|188.09|185.79|187.99|185.69|188.09|185.79|187.99|185.69|10
1652098140000|2022-05-09 12:09:00|187.98|185.68|187.98|185.68|187.98|185.68|187.96|185.66|4
1652098150000|2022-05-09 12:09:10|187.97|185.67|187.89|185.59|187.98|185.68|187.88|185.58|11
1652098160000|2022-05-09 12:09:20|187.9|185.6|187.81|185.51|187.92|185.62|187.81|185.51|11
1652098170000|2022-05-09 12:09:30|187.82|185.52|187.7|185.4|187.82|185.52|187.69|185.39|12
1652098180000|2022-05-09 12:09:40|187.68|185.38|187.71|185.41|187.72|185.42|187.67|185.37|12
1652098190000|2022-05-09 12:09:50|187.7|185.4|187.58|185.28|187.7|185.4|187.57|185.27|14
1652098200000|2022-05-09 12:10:00|187.48|185.18|187.47|185.17|187.58|185.28|187.46|185.16|24
1652098210000|2022-05-09 12:10:10|187.46|185.16|187.38|185.08|187.46|185.16|187.36|185.06|13
1652098220000|2022-05-09 12:10:20|187.37|185.07|187.18|184.88|187.4|185.1|187.18|184.88|17
1652098230000|2022-05-09 12:10:30|187.19|184.89|187.09|184.79|187.19|184.89|187.08|184.78|6
1652098240000|2022-05-09 12:10:40|187.1|184.8|187.04|184.74|187.1|184.8|187.01|184.71|16
1652098250000|2022-05-09 12:10:50|187.05|184.75|187.1|184.8|187.1|184.8|187.01|184.71|6
1652098260000|2022-05-09 12:11:00|187.08|184.78|187.08|184.78|187.09|184.79|187.03|184.73|7
1652098270000|2022-05-09 12:11:10|187.07|184.77|186.9|184.6|187.08|184.78|186.88|184.58|15
1652098280000|2022-05-09 12:11:20|186.91|184.61|186.95|184.65|186.96|184.66|186.84|184.54|13
1652098290000|2022-05-09 12:11:30|186.96|184.66|187.09|184.79|187.09|184.79|186.96|184.66|11
1652098300000|2022-05-09 12:11:40|187.08|184.78|187.01|184.71|187.08|184.78|186.98|184.68|6
1652098310000|2022-05-09 12:11:50|187|184.7|187.05|184.75|187.08|184.78|187|184.7|7
1652098320000|2022-05-09 12:12:00|187.04|184.74|186.97|184.67|187.04|184.74|186.96|184.66|12
1652098330000|2022-05-09 12:12:10|186.95|184.65|186.95|184.65|187|184.7|186.94|184.64|7
1652098340000|2022-05-09 12:12:20|186.94|184.64|186.97|184.67|186.98|184.68|186.94|184.64|7
1652098350000|2022-05-09 12:12:30|186.98|184.68|186.95|184.65|187|184.7|186.93|184.63|12
1652098360000|2022-05-09 12:12:40|186.91|184.61|186.98|184.68|187.04|184.74|186.91|184.61|14
1652098370000|2022-05-09 12:12:50|186.9|184.6|186.91|184.61|186.91|184.61|186.88|184.58|15
1652098380000|2022-05-09 12:13:00|186.9|184.6|187.08|184.78|187.09|184.79|186.9|184.6|18
1652098390000|2022-05-09 12:13:10|187.09|184.79|186.97|184.67|187.14|184.84|186.97|184.67|9
1652098400000|2022-05-09 12:13:20|186.96|184.66|187.05|184.75|187.07|184.77|186.92|184.62|12
1652098410000|2022-05-09 12:13:30|187.02|184.72|186.98|184.68|187.03|184.73|186.98|184.68|4
1652098420000|2022-05-09 12:13:40|187|184.7|187.02|184.72|187.08|184.78|186.97|184.67|12
1652098430000|2022-05-09 12:13:50|187.04|184.74|187.52|185.22|187.66|185.36|187.03|184.73|27
1652098440000|2022-05-09 12:14:00|187.51|185.21|187.46|185.16|187.51|185.21|187.43|185.13|15
1652098450000|2022-05-09 12:14:10|187.45|185.15|187.45|185.15|187.51|185.21|187.42|185.12|10
1652098460000|2022-05-09 12:14:20|187.44|185.14|187.37|185.07|187.46|185.16|187.37|185.07|7
1652098470000|2022-05-09 12:14:30|187.39|185.09|187.2|184.9|187.39|185.09|187.18|184.88|12
1652098480000|2022-05-09 12:14:40|187.21|184.91|187.19|184.89|187.21|184.91|187.14|184.84|10
1652098490000|2022-05-09 12:14:50|187.16|184.86|187.19|184.89|187.2|184.9|187.16|184.86|4
1652098500000|2022-05-09 12:15:00|187.18|184.88|186.98|184.68|187.18|184.88|186.97|184.67|15
1652098510000|2022-05-09 12:15:10|186.97|184.67|186.99|184.69|186.99|184.69|186.89|184.59|10
1652098520000|2022-05-09 12:15:20|186.97|184.67|186.98|184.68|186.98|184.68|186.96|184.66|5
1652098530000|2022-05-09 12:15:30|186.99|184.69|187.07|184.77|187.07|184.77|186.94|184.64|11
1652098540000|2022-05-09 12:15:40|187.08|184.78|187.09|184.79|187.13|184.83|187.03|184.73|15
1652098550000|2022-05-09 12:15:50|187.18|184.88|187.36|185.06|187.36|185.06|187.14|184.84|12
1652098560000|2022-05-09 12:16:00|187.37|185.07|187.35|185.05|187.37|185.07|187.35|185.05|3
1652098570000|2022-05-09 12:16:10|187.36|185.06|186.96|184.66|187.36|185.06|186.95|184.65|18
1652098580000|2022-05-09 12:16:20|186.97|184.67|186.97|184.67|187|184.7|186.93|184.63|5
1652098590000|2022-05-09 12:16:30|186.98|184.68|186.98|184.68|187.04|184.74|186.9|184.6|10
1652098600000|2022-05-09 12:16:40|186.97|184.67|186.79|184.49|186.98|184.68|186.79|184.49|10
1652098610000|2022-05-09 12:16:50|186.82|184.52|186.87|184.57|186.88|184.58|186.76|184.46|16
1652098620000|2022-05-09 12:17:00|186.85|184.55|186.88|184.58|186.92|184.62|186.85|184.55|7
1652098630000|2022-05-09 12:17:10|186.89|184.59|186.99|184.69|186.99|184.69|186.89|184.59|6
1652098640000|2022-05-09 12:17:20|186.98|184.68|186.98|184.68|186.99|184.69|186.97|184.67|8
1652098650000|2022-05-09 12:17:30|186.99|184.69|186.98|184.68|186.99|184.69|186.98|184.68|2
1652098660000|2022-05-09 12:17:40|186.97|184.67|186.88|184.58|186.97|184.67|186.85|184.55|5
1652098670000|2022-05-09 12:17:50|186.89|184.59|187.05|184.75|187.05|184.75|186.89|184.59|7
1652098680000|2022-05-09 12:18:00|187.04|184.74|187.17|184.87|187.17|184.87|187.02|184.72|12
1652098690000|2022-05-09 12:18:10|187.19|184.89|187.25|184.95|187.25|184.95|187.17|184.87|3
1652098700000|2022-05-09 12:18:20|187.18|184.88|187.2|184.9|187.2|184.9|187.1|184.8|6
1652098710000|2022-05-09 12:18:30|187.17|184.87|187.07|184.77|187.17|184.87|187.07|184.77|9
1652098720000|2022-05-09 12:18:40|187|184.7|186.99|184.69|187.07|184.77|186.97|184.67|7
1652098730000|2022-05-09 12:18:50|187.07|184.77|187.08|184.78|187.08|184.78|187.01|184.71|5
1652098740000|2022-05-09 12:19:00|187.07|184.77|187.08|184.78|187.1|184.8|187.07|184.77|5
1652098750000|2022-05-09 12:19:10|187.05|184.75|186.88|184.58|187.05|184.75|186.88|184.58|7
1652098760000|2022-05-09 12:19:20|186.84|184.54|186.8|184.5|186.88|184.58|186.8|184.5|9
1652098770000|2022-05-09 12:19:30|186.81|184.51|186.87|184.57|186.9|184.6|186.77|184.47|8
1652098780000|2022-05-09 12:19:40|186.91|184.61|186.88|184.58|186.91|184.61|186.82|184.52|7
1652098790000|2022-05-09 12:19:50|186.86|184.56|186.8|184.5|186.88|184.58|186.79|184.49|7
1652098800000|2022-05-09 12:20:00|186.81|184.51|186.8|184.5|186.82|184.52|186.8|184.5|6
1652098810000|2022-05-09 12:20:10|186.81|184.51|186.81|184.51|186.88|184.58|186.8|184.5|12
1652098820000|2022-05-09 12:20:20|186.8|184.5|186.89|184.59|186.89|184.59|186.79|184.49|12
1652098830000|2022-05-09 12:20:30|186.88|184.58|186.89|184.59|186.9|184.6|186.87|184.57|12
1652098840000|2022-05-09 12:20:40|186.94|184.64|186.97|184.67|186.98|184.68|186.91|184.61|6
1652098850000|2022-05-09 12:20:50|186.98|184.68|186.98|184.68|186.99|184.69|186.98|184.68|3
1652098860000|2022-05-09 12:21:00|186.95|184.65|187.08|184.78|187.08|184.78|186.95|184.65|13
1652098870000|2022-05-09 12:21:10|187.09|184.79|187.09|184.79|187.09|184.79|187.08|184.78|3
1652098880000|2022-05-09 12:21:20|187.14|184.84|187.4|185.1|187.4|185.1|187.11|184.81|11
1652098890000|2022-05-09 12:21:30|187.43|185.13|187.37|185.07|187.5|185.2|187.34|185.04|15
1652098900000|2022-05-09 12:21:40|187.36|185.06|187.38|185.08|187.38|185.08|187.36|185.06|3
1652098910000|2022-05-09 12:21:50|187.41|185.11|187.61|185.31|187.61|185.31|187.41|185.11|18
1652098920000|2022-05-09 12:22:00|187.6|185.3|187.53|185.23|187.6|185.3|187.45|185.15|17
1652098930000|2022-05-09 12:22:10|187.55|185.25|187.77|185.47|187.78|185.48|187.55|185.25|22
1652098940000|2022-05-09 12:22:20|187.78|185.48|187.88|185.58|188|185.7|187.77|185.47|20
1652098950000|2022-05-09 12:22:30|187.89|185.59|187.92|185.62|187.93|185.63|187.78|185.48|19
1652098960000|2022-05-09 12:22:40|187.97|185.67|187.87|185.57|187.97|185.67|187.87|185.57|9
1652098970000|2022-05-09 12:22:50|187.86|185.56|187.88|185.58|187.92|185.62|187.83|185.53|10
1652098980000|2022-05-09 12:23:00|187.84|185.54|187.83|185.53|187.84|185.54|187.74|185.44|13
1652098990000|2022-05-09 12:23:10|187.8|185.5|187.8|185.5|187.81|185.51|187.78|185.48|5
1652099000000|2022-05-09 12:23:20|187.81|185.51|187.79|185.49|187.81|185.51|187.77|185.47|5
1652099010000|2022-05-09 12:23:30|187.8|185.5|187.79|185.49|187.8|185.5|187.76|185.46|4
1652099020000|2022-05-09 12:23:40|187.8|185.5|187.8|185.5|187.83|185.53|187.8|185.5|8
1652099030000|2022-05-09 12:23:50|187.81|185.51|187.88|185.58|187.89|185.59|187.8|185.5|9
1652099040000|2022-05-09 12:24:00|187.84|185.54|187.74|185.44|187.9|185.6|187.74|185.44|9
1652099050000|2022-05-09 12:24:10|187.78|185.48|187.81|185.51|187.82|185.52|187.77|185.47|8
1652099060000|2022-05-09 12:24:20|187.82|185.52|187.89|185.59|187.9|185.6|187.82|185.52|9
1652099070000|2022-05-09 12:24:30|187.91|185.61|188.02|185.72|188.02|185.72|187.91|185.61|9
1652099080000|2022-05-09 12:24:40|188|185.7|188.02|185.72|188.04|185.74|187.92|185.62|15
1652099090000|2022-05-09 12:24:50|188.04|185.74|188.02|185.72|188.08|185.78|188.02|185.72|7
1652099100000|2022-05-09 12:25:00|187.99|185.69|187.96|185.66|188.02|185.72|187.88|185.58|9
1652099110000|2022-05-09 12:25:10|187.97|185.67|187.88|185.58|187.97|185.67|187.87|185.57|6
1652099120000|2022-05-09 12:25:20|187.87|185.57|187.89|185.59|187.9|185.6|187.81|185.51|7
1652099130000|2022-05-09 12:25:30|187.9|185.6|187.87|185.57|187.9|185.6|187.83|185.53|8
1652099140000|2022-05-09 12:25:40|187.82|185.52|187.8|185.5|187.82|185.52|187.78|185.48|4
1652099150000|2022-05-09 12:25:50|187.79|185.49|187.93|185.63|187.93|185.63|187.74|185.44|8
1652099160000|2022-05-09 12:26:00|187.94|185.64|187.93|185.63|187.96|185.66|187.93|185.63|3
1652099170000|2022-05-09 12:26:10|187.91|185.61|187.88|185.58|187.93|185.63|187.88|185.58|7
1652099180000|2022-05-09 12:26:20|187.89|185.59|187.95|185.65|187.97|185.67|187.81|185.51|14
1652099190000|2022-05-09 12:26:30|187.87|185.57|187.8|185.5|187.88|185.58|187.8|185.5|7
1652099200000|2022-05-09 12:26:40|187.81|185.51|187.79|185.49|187.81|185.51|187.79|185.49|6
1652099210000|2022-05-09 12:26:50|187.78|185.48|187.79|185.49|187.83|185.53|187.78|185.48|6
1652099220000|2022-05-09 12:27:00|187.78|185.48|187.73|185.43|187.82|185.52|187.72|185.42|10
1652099230000|2022-05-09 12:27:10|187.74|185.44|187.79|185.49|187.79|185.49|187.69|185.39|11
1652099240000|2022-05-09 12:27:20|187.81|185.51|187.82|185.52|187.84|185.54|187.81|185.51|6
1652099250000|2022-05-09 12:27:30|187.85|185.55|187.88|185.58|187.9|185.6|187.83|185.53|9
1652099260000|2022-05-09 12:27:40|187.89|185.59|187.92|185.62|187.93|185.63|187.88|185.58|8
1652099270000|2022-05-09 12:27:50|187.89|185.59|187.86|185.56|187.89|185.59|187.86|185.56|6
1652099280000|2022-05-09 12:28:00|187.8|185.5|187.93|185.63|187.97|185.67|187.8|185.5|10
1652099290000|2022-05-09 12:28:10|187.92|185.62|187.89|185.59|187.92|185.62|187.87|185.57|10
1652099300000|2022-05-09 12:28:20|187.84|185.54|187.78|185.48|187.87|185.57|187.74|185.44|17
1652099310000|2022-05-09 12:28:30|187.75|185.45|187.71|185.41|187.75|185.45|187.68|185.38|10
1652099320000|2022-05-09 12:28:40|187.7|185.4|187.77|185.47|187.77|185.47|187.61|185.31|25
1652099330000|2022-05-09 12:28:50|187.76|185.46|187.8|185.5|187.81|185.51|187.75|185.45|8
1652099340000|2022-05-09 12:29:00|187.81|185.51|187.93|185.63|187.93|185.63|187.77|185.47|11
1652099350000|2022-05-09 12:29:10|187.92|185.62|187.95|185.65|187.95|185.65|187.92|185.62|3
1652099360000|2022-05-09 12:29:20|187.93|185.63|187.89|185.59|187.93|185.63|187.88|185.58|4
1652099370000|2022-05-09 12:29:30|187.92|185.62|187.93|185.63|188.01|185.71|187.89|185.59|15
1652099380000|2022-05-09 12:29:40|187.91|185.61|187.88|185.58|187.93|185.63|187.88|185.58|8
1652099390000|2022-05-09 12:29:50|187.89|185.59|187.87|185.57|187.93|185.63|187.87|185.57|8
1652099400000|2022-05-09 12:30:00|187.89|185.59|187.87|185.57|187.9|185.6|187.85|185.55|9
1652099410000|2022-05-09 12:30:10|187.85|185.55|187.87|185.57|187.89|185.59|187.85|185.55|12
1652099420000|2022-05-09 12:30:20|187.88|185.58|187.93|185.63|187.98|185.68|187.88|185.58|14
1652099430000|2022-05-09 12:30:30|187.94|185.64|188.05|185.75|188.06|185.76|187.92|185.62|7
1652099440000|2022-05-09 12:30:40|188.07|185.77|187.9|185.6|188.14|185.84|187.89|185.59|18
1652099450000|2022-05-09 12:30:50|187.82|185.52|187.79|185.49|187.9|185.6|187.75|185.45|18
1652099460000|2022-05-09 12:31:00|187.8|185.5|187.58|185.28|187.8|185.5|187.57|185.27|17
1652099470000|2022-05-09 12:31:10|187.57|185.27|187.53|185.23|187.57|185.27|187.52|185.22|9
1652099480000|2022-05-09 12:31:20|187.5|185.2|187.56|185.26|187.62|185.32|187.5|185.2|17
1652099490000|2022-05-09 12:31:30|187.57|185.27|187.71|185.41|187.71|185.41|187.56|185.26|12
1652099500000|2022-05-09 12:31:40|187.67|185.37|187.77|185.47|187.77|185.47|187.67|185.37|9
1652099510000|2022-05-09 12:31:50|187.78|185.48|187.89|185.59|187.89|185.59|187.78|185.48|15
1652099520000|2022-05-09 12:32:00|187.91|185.61|187.88|185.58|188.11|185.81|187.87|185.57|21
1652099530000|2022-05-09 12:32:10|187.89|185.59|187.79|185.49|187.89|185.59|187.78|185.48|18
1652099540000|2022-05-09 12:32:20|187.78|185.48|187.71|185.41|187.8|185.5|187.69|185.39|14
1652099550000|2022-05-09 12:32:30|187.72|185.42|187.71|185.41|187.72|185.42|187.7|185.4|8
1652099560000|2022-05-09 12:32:40|187.69|185.39|187.62|185.32|187.71|185.41|187.62|185.32|17
1652099570000|2022-05-09 12:32:50|187.65|185.35|187.61|185.31|187.65|185.35|187.55|185.25|23
1652099580000|2022-05-09 12:33:00|187.63|185.33|187.62|185.32|187.63|185.33|187.62|185.32|4
1652099590000|2022-05-09 12:33:10|187.63|185.33|187.61|185.31|187.63|185.33|187.61|185.31|9
1652099600000|2022-05-09 12:33:20|187.6|185.3|187.54|185.24|187.6|185.3|187.53|185.23|6
1652099610000|2022-05-09 12:33:30|187.56|185.26|187.62|185.32|187.67|185.37|187.53|185.23|11
1652099620000|2022-05-09 12:33:40|187.63|185.33|187.62|185.32|187.7|185.4|187.62|185.32|12
1652099630000|2022-05-09 12:33:50|187.63|185.33|187.71|185.41|187.71|185.41|187.52|185.22|15
1652099640000|2022-05-09 12:34:00|187.7|185.4|187.71|185.41|187.71|185.41|187.64|185.34|10
1652099650000|2022-05-09 12:34:10|187.7|185.4|187.62|185.32|187.7|185.4|187.62|185.32|10
1652099660000|2022-05-09 12:34:20|187.63|185.33|187.7|185.4|187.7|185.4|187.63|185.33|7
1652099670000|2022-05-09 12:34:30|187.68|185.38|187.7|185.4|187.7|185.4|187.62|185.32|11
1652099680000|2022-05-09 12:34:40|187.69|185.39|187.7|185.4|187.71|185.41|187.63|185.33|15
1652099690000|2022-05-09 12:34:50|187.69|185.39|187.68|185.38|187.7|185.4|187.6|185.3|10
1652099700000|2022-05-09 12:35:00|187.62|185.32|187.62|185.32|187.72|185.42|187.57|185.27|24
1652099710000|2022-05-09 12:35:10|187.61|185.31|187.7|185.4|187.71|185.41|187.61|185.31|12
1652099720000|2022-05-09 12:35:20|187.71|185.41|187.72|185.42|187.73|185.43|187.69|185.39|11
1652099730000|2022-05-09 12:35:30|187.71|185.41|187.66|185.36|187.71|185.41|187.64|185.34|12
1652099740000|2022-05-09 12:35:40|187.7|185.4|187.7|185.4|187.71|185.41|187.7|185.4|5
1652099750000|2022-05-09 12:35:50|187.66|185.36|187.59|185.29|187.66|185.36|187.59|185.29|4
1652099760000|2022-05-09 12:36:00|187.61|185.31|187.63|185.33|187.67|185.37|187.59|185.29|18
1652099770000|2022-05-09 12:36:10|187.62|185.32|187.63|185.33|187.64|185.34|187.6|185.3|5
1652099780000|2022-05-09 12:36:20|187.59|185.29|187.66|185.36|187.72|185.42|187.59|185.29|11
1652099790000|2022-05-09 12:36:30|187.65|185.35|187.62|185.32|187.65|185.35|187.62|185.32|3
1652099800000|2022-05-09 12:36:40|187.61|185.31|187.59|185.29|187.61|185.31|187.53|185.23|10
1652099810000|2022-05-09 12:36:50|187.61|185.31|187.72|185.42|187.72|185.42|187.61|185.31|13
1652099820000|2022-05-09 12:37:00|187.73|185.43|187.8|185.5|187.8|185.5|187.73|185.43|6
1652099830000|2022-05-09 12:37:10|187.78|185.48|187.87|185.57|187.87|185.57|187.78|185.48|8
1652099840000|2022-05-09 12:37:20|187.89|185.59|187.86|185.56|187.91|185.61|187.81|185.51|7
1652099850000|2022-05-09 12:37:30|187.9|185.6|188.07|185.77|188.07|185.77|187.87|185.57|14
1652099860000|2022-05-09 12:37:40|188.06|185.76|188.07|185.77|188.1|185.8|188.01|185.71|5
1652099870000|2022-05-09 12:37:50|188.03|185.73|188.07|185.77|188.08|185.78|188.03|185.73|5
1652099880000|2022-05-09 12:38:00|188.08|185.78|188.07|185.77|188.15|185.85|188.07|185.77|6
1652099890000|2022-05-09 12:38:10|188.11|185.81|188.16|185.86|188.17|185.87|188.01|185.71|16
1652099900000|2022-05-09 12:38:20|188.15|185.85|188.08|185.78|188.17|185.87|188.08|185.78|14
1652099910000|2022-05-09 12:38:30|188.07|185.77|188.08|185.78|188.08|185.78|188.02|185.72|5
1652099920000|2022-05-09 12:38:40|188.07|185.77|188.17|185.87|188.17|185.87|188.06|185.76|9
1652099930000|2022-05-09 12:38:50|188.16|185.86|188.17|185.87|188.18|185.88|188.16|185.86|3
1652099940000|2022-05-09 12:39:00|188.09|185.79|188.07|185.77|188.09|185.79|188.01|185.71|6
1652099950000|2022-05-09 12:39:10|188.08|185.78|188.11|185.81|188.17|185.87|188.07|185.77|7
1652099960000|2022-05-09 12:39:20|188.17|185.87|188.08|185.78|188.17|185.87|188.07|185.77|9
1652099970000|2022-05-09 12:39:30|188.09|185.79|188.08|185.78|188.17|185.87|188.07|185.77|8
1652099980000|2022-05-09 12:39:40|188.09|185.79|188.24|185.94|188.27|185.97|188.09|185.79|7
1652099990000|2022-05-09 12:39:50|188.25|185.95|188.35|186.05|188.35|186.05|188.25|185.95|5
1652100000000|2022-05-09 12:40:00|188.34|186.04|188.38|186.08|188.41|186.11|188.28|185.98|7
1652100010000|2022-05-09 12:40:10|188.42|186.12|188.54|186.24|188.55|186.25|188.36|186.06|16
1652100020000|2022-05-09 12:40:20|188.58|186.28|188.73|186.43|188.77|186.47|188.58|186.28|18
1652100030000|2022-05-09 12:40:30|188.72|186.42|188.74|186.44|188.76|186.46|188.67|186.37|17
1652100040000|2022-05-09 12:40:40|188.76|186.46|188.84|186.54|188.88|186.58|188.73|186.43|18
1652100050000|2022-05-09 12:40:50|188.91|186.61|188.86|186.56|188.97|186.67|188.77|186.47|20
1652100060000|2022-05-09 12:41:00|188.79|186.49|188.7|186.4|188.79|186.49|188.66|186.36|20
1652100070000|2022-05-09 12:41:10|188.74|186.44|188.79|186.49|188.87|186.57|188.7|186.4|20
1652100080000|2022-05-09 12:41:20|188.66|186.36|188.71|186.41|188.81|186.51|188.66|186.36|18
1652100090000|2022-05-09 12:41:30|188.72|186.42|188.71|186.41|188.72|186.42|188.71|186.41|4
1652100100000|2022-05-09 12:41:40|188.67|186.37|188.73|186.43|188.77|186.47|188.64|186.34|13
1652100110000|2022-05-09 12:41:50|188.74|186.44|188.71|186.41|188.81|186.51|188.71|186.41|14
1652100120000|2022-05-09 12:42:00|188.72|186.42|188.65|186.35|188.72|186.42|188.64|186.34|8
1652100130000|2022-05-09 12:42:10|188.61|186.31|188.67|186.37|188.68|186.38|188.61|186.31|8
1652100140000|2022-05-09 12:42:20|188.64|186.34|188.64|186.34|188.68|186.38|188.63|186.33|9
1652100150000|2022-05-09 12:42:30|188.65|186.35|188.65|186.35|188.71|186.41|188.59|186.29|10
1652100160000|2022-05-09 12:42:40|188.64|186.34|188.64|186.34|188.72|186.42|188.64|186.34|9
1652100170000|2022-05-09 12:42:50|188.58|186.28|188.56|186.26|188.62|186.32|188.54|186.24|11
1652100180000|2022-05-09 12:43:00|188.55|186.25|188.55|186.25|188.57|186.27|188.54|186.24|7
1652100190000|2022-05-09 12:43:10|188.56|186.26|188.55|186.25|188.57|186.27|188.54|186.24|7
1652100200000|2022-05-09 12:43:20|188.49|186.19|188.46|186.16|188.55|186.25|188.46|186.16|11
1652100210000|2022-05-09 12:43:30|188.45|186.15|188.53|186.23|188.53|186.23|188.36|186.06|17
1652100220000|2022-05-09 12:43:40|188.48|186.18|188.47|186.17|188.59|186.29|188.47|186.17|13
1652100230000|2022-05-09 12:43:50|188.46|186.16|188.49|186.19|188.49|186.19|188.46|186.16|7
1652100240000|2022-05-09 12:44:00|188.53|186.23|188.5|186.2|188.53|186.23|188.46|186.16|6
1652100250000|2022-05-09 12:44:10|188.46|186.16|188.38|186.08|188.5|186.2|188.38|186.08|7
1652100260000|2022-05-09 12:44:20|188.4|186.1|188.46|186.16|188.46|186.16|188.4|186.1|4
1652100270000|2022-05-09 12:44:30|188.47|186.17|188.46|186.16|188.47|186.17|188.38|186.08|7
1652100280000|2022-05-09 12:44:40|188.45|186.15|188.3|186|188.46|186.16|188.3|186|10
1652100290000|2022-05-09 12:44:50|188.36|186.06|188.29|185.99|188.4|186.1|188.28|185.98|6
1652100300000|2022-05-09 12:45:00|188.34|186.04|188.48|186.18|188.57|186.27|188.34|186.04|22
1652100310000|2022-05-09 12:45:10|188.49|186.19|188.47|186.17|188.49|186.19|188.4|186.1|12
1652100320000|2022-05-09 12:45:20|188.46|186.16|188.46|186.16|188.47|186.17|188.43|186.13|6
1652100330000|2022-05-09 12:45:30|188.47|186.17|188.62|186.32|188.62|186.32|188.47|186.17|10
1652100340000|2022-05-09 12:45:40|188.61|186.31|188.54|186.24|188.64|186.34|188.54|186.24|11
1652100350000|2022-05-09 12:45:50|188.55|186.25|188.53|186.23|188.59|186.29|188.51|186.21|13
1652100360000|2022-05-09 12:46:00|188.49|186.19|188.52|186.22|188.54|186.24|188.49|186.19|6
1652100370000|2022-05-09 12:46:10|188.51|186.21|188.45|186.15|188.53|186.23|188.44|186.14|14
1652100380000|2022-05-09 12:46:20|188.44|186.14|188.43|186.13|188.45|186.15|188.43|186.13|7
1652100400000|2022-05-09 12:46:40|188.37|186.07|188.35|186.05|188.37|186.07|188.35|186.05|5
1652100410000|2022-05-09 12:46:50|188.29|185.99|188.23|185.93|188.39|186.09|188.23|185.93|17
1652100420000|2022-05-09 12:47:00|188.17|185.87|188.15|185.85|188.17|185.87|188.01|185.71|11
1652100430000|2022-05-09 12:47:10|188.13|185.83|188.09|185.79|188.18|185.88|188.07|185.77|11
1652100440000|2022-05-09 12:47:20|188.08|185.78|188.07|185.77|188.09|185.79|188.02|185.72|9
1652100450000|2022-05-09 12:47:30|188.15|185.85|188.03|185.73|188.18|185.88|188.02|185.72|8
1652100460000|2022-05-09 12:47:40|188.08|185.78|188.07|185.77|188.08|185.78|188.03|185.73|6
1652100470000|2022-05-09 12:47:50|188.08|185.78|188.05|185.75|188.08|185.78|188.05|185.75|2
1652100480000|2022-05-09 12:48:00|188.07|185.77|188.18|185.88|188.18|185.88|188.07|185.77|4
1652100490000|2022-05-09 12:48:10|188.26|185.96|188.46|186.16|188.46|186.16|188.26|185.96|11
1652100500000|2022-05-09 12:48:20|188.45|186.15|188.44|186.14|188.45|186.15|188.43|186.13|4
1652100510000|2022-05-09 12:48:30|188.45|186.15|188.4|186.1|188.51|186.21|188.38|186.08|14
1652100520000|2022-05-09 12:48:40|188.39|186.09|188.46|186.16|188.46|186.16|188.34|186.04|10
1652100530000|2022-05-09 12:48:50|188.45|186.15|188.35|186.05|188.45|186.15|188.34|186.04|9
1652100540000|2022-05-09 12:49:00|188.36|186.06|188.44|186.14|188.44|186.14|188.35|186.05|10
1652100550000|2022-05-09 12:49:10|188.42|186.12|188.43|186.13|188.43|186.13|188.35|186.05|12
1652100560000|2022-05-09 12:49:20|188.39|186.09|188.42|186.12|188.43|186.13|188.39|186.09|8
1652100570000|2022-05-09 12:49:30|188.43|186.13|188.53|186.23|188.54|186.24|188.42|186.12|11
1652100580000|2022-05-09 12:49:40|188.54|186.24|188.54|186.24|188.54|186.24|188.46|186.16|10
1652100590000|2022-05-09 12:49:50|188.51|186.21|188.53|186.23|188.55|186.25|188.51|186.21|5
1652100600000|2022-05-09 12:50:00|188.54|186.24|188.53|186.23|188.54|186.24|188.53|186.23|4
1652100610000|2022-05-09 12:50:10|188.52|186.22|188.6|186.3|188.61|186.31|188.52|186.22|6
1652100620000|2022-05-09 12:50:20|188.61|186.31|188.54|186.24|188.61|186.31|188.54|186.24|10
1652100630000|2022-05-09 12:50:30|188.55|186.25|188.55|186.25|188.55|186.25|188.42|186.12|13
1652100640000|2022-05-09 12:50:40|188.54|186.24|188.45|186.15|188.54|186.24|188.45|186.15|11
1652100650000|2022-05-09 12:50:50|188.46|186.16|188.53|186.23|188.53|186.23|188.46|186.16|8
1652100660000|2022-05-09 12:51:00|188.51|186.21|188.53|186.23|188.53|186.23|188.46|186.16|10
1652100670000|2022-05-09 12:51:10|188.51|186.21|188.53|186.23|188.53|186.23|188.48|186.18|9
1652100680000|2022-05-09 12:51:20|188.55|186.25|188.55|186.25|188.57|186.27|188.54|186.24|10
1652100690000|2022-05-09 12:51:30|188.56|186.26|188.63|186.33|188.7|186.4|188.56|186.26|14
1652100700000|2022-05-09 12:51:40|188.68|186.38|188.71|186.41|188.71|186.41|188.63|186.33|13
1652100710000|2022-05-09 12:51:50|188.7|186.4|188.64|186.34|188.7|186.4|188.64|186.34|2
1652100720000|2022-05-09 12:52:00|188.63|186.33|188.72|186.42|188.72|186.42|188.62|186.32|20
1652100730000|2022-05-09 12:52:10|188.73|186.43|188.77|186.47|188.8|186.5|188.73|186.43|10
1652100740000|2022-05-09 12:52:20|188.79|186.49|188.79|186.49|188.86|186.56|188.74|186.44|11
1652100750000|2022-05-09 12:52:30|188.78|186.48|188.71|186.41|188.78|186.48|188.67|186.37|14
1652100760000|2022-05-09 12:52:40|188.7|186.4|188.71|186.41|188.72|186.42|188.68|186.38|8
1652100770000|2022-05-09 12:52:50|188.68|186.38|188.64|186.34|188.72|186.42|188.63|186.33|10
1652100780000|2022-05-09 12:53:00|188.62|186.32|188.55|186.25|188.62|186.32|188.54|186.24|12
1652100790000|2022-05-09 12:53:10|188.57|186.27|188.68|186.38|188.68|186.38|188.57|186.27|9
1652100800000|2022-05-09 12:53:20|188.69|186.39|188.54|186.24|188.69|186.39|188.54|186.24|13
1652100810000|2022-05-09 12:53:30|188.53|186.23|188.53|186.23|188.54|186.24|188.53|186.23|5
1652100820000|2022-05-09 12:53:40|188.51|186.21|188.47|186.17|188.53|186.23|188.45|186.15|9
1652100830000|2022-05-09 12:53:50|188.46|186.16|188.45|186.15|188.48|186.18|188.44|186.14|8
1652100840000|2022-05-09 12:54:00|188.44|186.14|188.45|186.15|188.46|186.16|188.39|186.09|5
1652100850000|2022-05-09 12:54:10|188.38|186.08|188.37|186.07|188.45|186.15|188.37|186.07|6
1652100860000|2022-05-09 12:54:20|188.42|186.12|188.18|185.88|188.42|186.12|188.09|185.79|17
1652100870000|2022-05-09 12:54:30|188.17|185.87|187.98|185.68|188.18|185.88|187.98|185.68|17
1652100880000|2022-05-09 12:54:40|187.99|185.69|187.98|185.68|187.99|185.69|187.98|185.68|4
1652100890000|2022-05-09 12:54:50|187.97|185.67|187.98|185.68|187.98|185.68|187.97|185.67|2
1652100900000|2022-05-09 12:55:00|187.96|185.66|187.89|185.59|187.96|185.66|187.8|185.5|20
1652100910000|2022-05-09 12:55:10|187.86|185.56|187.59|185.29|187.86|185.56|187.59|185.29|18
1652100920000|2022-05-09 12:55:20|187.56|185.26|187.7|185.4|187.7|185.4|187.56|185.26|22
1652100930000|2022-05-09 12:55:30|187.68|185.38|187.58|185.28|187.68|185.38|187.58|185.28|7
1652100940000|2022-05-09 12:55:40|187.53|185.23|187.59|185.29|187.62|185.32|187.53|185.23|12
1652100950000|2022-05-09 12:55:50|187.62|185.32|187.7|185.4|187.71|185.41|187.6|185.3|14
1652100960000|2022-05-09 12:56:00|187.69|185.39|187.62|185.32|187.69|185.39|187.61|185.31|12
1652100970000|2022-05-09 12:56:10|187.61|185.31|187.59|185.29|187.62|185.32|187.59|185.29|5
1652100980000|2022-05-09 12:56:20|187.61|185.31|187.73|185.43|187.73|185.43|187.61|185.31|15
1652100990000|2022-05-09 12:56:30|187.74|185.44|187.74|185.44|187.76|185.46|187.71|185.41|13
1652101000000|2022-05-09 12:56:40|187.75|185.45|187.75|185.45|187.78|185.48|187.75|185.45|5
1652101010000|2022-05-09 12:56:50|187.76|185.46|187.77|185.47|187.8|185.5|187.71|185.41|14
1652101020000|2022-05-09 12:57:00|187.75|185.45|187.68|185.38|187.75|185.45|187.68|185.38|12
1652101030000|2022-05-09 12:57:10|187.63|185.33|187.62|185.32|187.65|185.35|187.59|185.29|10
1652101040000|2022-05-09 12:57:20|187.6|185.3|187.62|185.32|187.64|185.34|187.6|185.3|10
1652101050000|2022-05-09 12:57:30|187.63|185.33|187.48|185.18|187.63|185.33|187.45|185.15|15
1652101060000|2022-05-09 12:57:40|187.52|185.22|187.61|185.31|187.61|185.31|187.37|185.07|23
1652101070000|2022-05-09 12:57:50|187.6|185.3|187.49|185.19|187.6|185.3|187.47|185.17|19
1652101080000|2022-05-09 12:58:00|187.46|185.16|187.44|185.14|187.49|185.19|187.4|185.1|12
1652101090000|2022-05-09 12:58:10|187.43|185.13|187.41|185.11|187.51|185.21|187.39|185.09|17
1652101100000|2022-05-09 12:58:20|187.35|185.05|187.36|185.06|187.39|185.09|187.32|185.02|13
1652101110000|2022-05-09 12:58:30|187.31|185.01|187.36|185.06|187.42|185.12|187.3|185|13
1652101120000|2022-05-09 12:58:40|187.32|185.02|187.36|185.06|187.39|185.09|187.27|184.97|11
1652101130000|2022-05-09 12:58:50|187.32|185.02|187.16|184.86|187.37|185.07|187.11|184.81|19
1652101140000|2022-05-09 12:59:00|187.11|184.81|187.14|184.84|187.14|184.84|187.1|184.8|6
1652101150000|2022-05-09 12:59:10|187.13|184.83|187.27|184.97|187.27|184.97|187.08|184.78|16
1652101160000|2022-05-09 12:59:20|187.31|185.01|186.84|184.54|187.33|185.03|186.84|184.54|25
1652101170000|2022-05-09 12:59:30|186.83|184.53|186.82|184.52|186.86|184.56|186.69|184.39|21
1652101180000|2022-05-09 12:59:40|186.84|184.54|186.89|184.59|186.95|184.65|186.82|184.52|24
1652101190000|2022-05-09 12:59:50|186.9|184.6|186.98|184.68|186.99|184.69|186.88|184.58|21
1652101200000|2022-05-09 13:00:00|186.99|184.69|186.93|184.63|187.01|184.71|186.92|184.62|13
1652101210000|2022-05-09 13:00:10|186.92|184.62|187.02|184.72|187.03|184.73|186.92|184.62|13
1652101220000|2022-05-09 13:00:20|187.04|184.74|187.3|185|187.3|185|187|184.7|15
1652101230000|2022-05-09 13:00:30|187.29|184.99|187.06|184.76|187.3|185|187.06|184.76|24
1652101240000|2022-05-09 13:00:40|187.12|184.82|187.06|184.76|187.12|184.82|187.03|184.73|7
1652101250000|2022-05-09 13:00:50|187.04|184.74|186.94|184.64|187.06|184.76|186.92|184.62|17
1652101260000|2022-05-09 13:01:00|186.92|184.62|186.87|184.57|186.92|184.62|186.84|184.54|13
1652101270000|2022-05-09 13:01:10|186.88|184.58|186.99|184.69|186.99|184.69|186.88|184.58|10
1652101280000|2022-05-09 13:01:20|186.97|184.67|187.12|184.82|187.14|184.84|186.97|184.67|21
1652101290000|2022-05-09 13:01:30|187.13|184.83|187.1|184.8|187.17|184.87|187.08|184.78|14
1652101300000|2022-05-09 13:01:40|187.08|184.78|186.96|184.66|187.13|184.83|186.89|184.59|16
1652101310000|2022-05-09 13:01:50|186.91|184.61|186.99|184.69|186.99|184.69|186.86|184.56|13
1652101320000|2022-05-09 13:02:00|187.01|184.71|187.05|184.75|187.09|184.79|186.96|184.66|13
1652101330000|2022-05-09 13:02:10|187.04|184.74|187.1|184.8|187.19|184.89|187.04|184.74|14
1652101340000|2022-05-09 13:02:20|187.11|184.81|187.17|184.87|187.17|184.87|187.07|184.77|10
1652101350000|2022-05-09 13:02:30|187.18|184.88|187.17|184.87|187.18|184.88|187.08|184.78|10
1652101360000|2022-05-09 13:02:40|187.12|184.82|187.08|184.78|187.17|184.87|187.06|184.76|11
1652101370000|2022-05-09 13:02:50|187.04|184.74|187.06|184.76|187.1|184.8|187.01|184.71|8
1652101380000|2022-05-09 13:03:00|187.07|184.77|187.33|185.03|187.33|185.03|187.07|184.77|14
1652101390000|2022-05-09 13:03:10|187.42|185.12|187.37|185.07|187.44|185.14|187.37|185.07|8
1652101400000|2022-05-09 13:03:20|187.34|185.04|187.17|184.87|187.4|185.1|187.17|184.87|13
1652101410000|2022-05-09 13:03:30|187.2|184.9|187.34|185.04|187.34|185.04|187.11|184.81|8
1652101420000|2022-05-09 13:03:40|187.31|185.01|187.35|185.05|187.37|185.07|187.29|184.99|7
1652101430000|2022-05-09 13:03:50|187.38|185.08|187.19|184.89|187.39|185.09|187.16|184.86|14
1652101440000|2022-05-09 13:04:00|187.12|184.82|187.44|185.14|187.45|185.15|187.12|184.82|15
1652101450000|2022-05-09 13:04:10|187.38|185.08|187.36|185.06|187.4|185.1|187.36|185.06|12
1652101460000|2022-05-09 13:04:20|187.37|185.07|187.44|185.14|187.48|185.18|187.37|185.07|7
1652101470000|2022-05-09 13:04:30|187.46|185.16|187.51|185.21|187.51|185.21|187.44|185.14|6
1652101480000|2022-05-09 13:04:40|187.5|185.2|187.61|185.31|187.61|185.31|187.49|185.19|7
1652101490000|2022-05-09 13:04:50|187.6|185.3|187.7|185.4|187.71|185.41|187.53|185.23|13
1652101500000|2022-05-09 13:05:00|187.71|185.41|187.86|185.56|187.91|185.61|187.67|185.37|16
1652101510000|2022-05-09 13:05:10|187.79|185.49|187.78|185.48|187.79|185.49|187.72|185.42|14
1652101520000|2022-05-09 13:05:20|187.76|185.46|187.78|185.48|187.79|185.49|187.76|185.46|6
1652101530000|2022-05-09 13:05:30|187.82|185.52|187.73|185.43|187.85|185.55|187.73|185.43|18
1652101540000|2022-05-09 13:05:40|187.61|185.31|187.54|185.24|187.64|185.34|187.54|185.24|10
1652101550000|2022-05-09 13:05:50|187.56|185.26|187.37|185.07|187.58|185.28|187.37|185.07|15
1652101560000|2022-05-09 13:06:00|187.36|185.06|187.44|185.14|187.44|185.14|187.36|185.06|6
1652101570000|2022-05-09 13:06:10|187.46|185.16|187.53|185.23|187.53|185.23|187.45|185.15|11
1652101580000|2022-05-09 13:06:20|187.54|185.24|187.53|185.23|187.54|185.24|187.45|185.15|5
1652101590000|2022-05-09 13:06:30|187.52|185.22|187.52|185.22|187.54|185.24|187.43|185.13|15
1652101600000|2022-05-09 13:06:40|187.53|185.23|187.61|185.31|187.62|185.32|187.52|185.22|8
1652101610000|2022-05-09 13:06:50|187.62|185.32|187.62|185.32|187.63|185.33|187.61|185.31|7
1652101620000|2022-05-09 13:07:00|187.56|185.26|187.54|185.24|187.6|185.3|187.53|185.23|16
1652101630000|2022-05-09 13:07:10|187.55|185.25|187.55|185.25|187.55|185.25|187.51|185.21|8
1652101640000|2022-05-09 13:07:20|187.54|185.24|187.61|185.31|187.61|185.31|187.53|185.23|10
1652101650000|2022-05-09 13:07:30|187.6|185.3|187.55|185.25|187.6|185.3|187.5|185.2|8
1652101660000|2022-05-09 13:07:40|187.54|185.24|187.39|185.09|187.58|185.28|187.26|184.96|22
1652101670000|2022-05-09 13:07:50|187.37|185.07|187.57|185.27|187.57|185.27|187.37|185.07|19
1652101680000|2022-05-09 13:08:00|187.61|185.31|187.65|185.35|187.66|185.36|187.56|185.26|17
1652101690000|2022-05-09 13:08:10|187.64|185.34|187.47|185.17|187.64|185.34|187.47|185.17|25
1652101700000|2022-05-09 13:08:20|187.46|185.16|187.46|185.16|187.48|185.18|187.43|185.13|10
1652101710000|2022-05-09 13:08:30|187.48|185.18|187.52|185.22|187.54|185.24|187.48|185.18|5
1652101720000|2022-05-09 13:08:40|187.53|185.23|187.54|185.24|187.54|185.24|187.52|185.22|4
1652101730000|2022-05-09 13:08:50|187.53|185.23|187.64|185.34|187.64|185.34|187.53|185.23|6
1652101740000|2022-05-09 13:09:00|187.63|185.33|187.68|185.38|187.71|185.41|187.62|185.32|10
1652101750000|2022-05-09 13:09:10|187.69|185.39|187.72|185.42|187.74|185.44|187.68|185.38|12
1652101760000|2022-05-09 13:09:20|187.73|185.43|187.79|185.49|187.8|185.5|187.72|185.42|9
1652101770000|2022-05-09 13:09:30|187.8|185.5|187.74|185.44|187.8|185.5|187.74|185.44|2
1652101780000|2022-05-09 13:09:40|187.77|185.47|187.75|185.45|187.78|185.48|187.7|185.4|6
1652101790000|2022-05-09 13:09:50|187.74|185.44|187.8|185.5|187.86|185.56|187.74|185.44|7
1652101800000|2022-05-09 13:10:00|187.77|185.47|187.87|185.57|187.88|185.58|187.75|185.45|13
1652101810000|2022-05-09 13:10:10|187.88|185.58|187.8|185.5|187.88|185.58|187.79|185.49|8
1652101820000|2022-05-09 13:10:20|187.88|185.58|187.77|185.47|187.89|185.59|187.72|185.42|8
1652101830000|2022-05-09 13:10:30|187.75|185.45|187.73|185.43|187.85|185.55|187.73|185.43|11
1652101840000|2022-05-09 13:10:40|187.78|185.48|187.73|185.43|187.83|185.53|187.71|185.41|15
1652101850000|2022-05-09 13:10:50|187.72|185.42|187.72|185.42|187.72|185.42|187.71|185.41|7
1652101860000|2022-05-09 13:11:00|187.71|185.41|187.73|185.43|187.75|185.45|187.71|185.41|4
1652101870000|2022-05-09 13:11:10|187.72|185.42|187.6|185.3|187.72|185.42|187.55|185.25|10
1652101880000|2022-05-09 13:11:20|187.55|185.25|187.37|185.07|187.55|185.25|187.29|184.99|16
1652101890000|2022-05-09 13:11:30|187.41|185.11|187.44|185.14|187.44|185.14|187.36|185.06|7
1652101900000|2022-05-09 13:11:40|187.46|185.16|187.34|185.04|187.46|185.16|187.34|185.04|11
1652101910000|2022-05-09 13:11:50|187.35|185.05|187.41|185.11|187.45|185.15|187.35|185.05|9
1652101920000|2022-05-09 13:12:00|187.35|185.05|187.17|184.87|187.35|185.05|187.06|184.76|12
1652101930000|2022-05-09 13:12:10|187.19|184.89|187.27|184.97|187.36|185.06|187.12|184.82|11
1652101940000|2022-05-09 13:12:20|187.28|184.98|187.28|184.98|187.29|184.99|187.27|184.97|5
1652101950000|2022-05-09 13:12:30|187.33|185.03|187.37|185.07|187.37|185.07|187.33|185.03|6
1652101960000|2022-05-09 13:12:40|187.36|185.06|187.38|185.08|187.38|185.08|187.36|185.06|3
1652101970000|2022-05-09 13:12:50|187.36|185.06|187.35|185.05|187.39|185.09|187.27|184.97|16
1652101980000|2022-05-09 13:13:00|187.32|185.02|187.47|185.17|187.47|185.17|186.97|184.67|20
1652101990000|2022-05-09 13:13:10|187.48|185.18|187.7|185.4|187.7|185.4|187.48|185.18|21
1652102000000|2022-05-09 13:13:20|187.71|185.41|187.46|185.16|187.71|185.41|187.44|185.14|25
1652102010000|2022-05-09 13:13:30|187.44|185.14|187.39|185.09|187.44|185.14|187.34|185.04|9
1652102020000|2022-05-09 13:13:40|187.41|185.11|187.07|184.77|187.41|185.11|187.05|184.75|15
1652102030000|2022-05-09 13:13:50|187.04|184.74|186.99|184.69|187.08|184.78|186.99|184.69|9
1652102040000|2022-05-09 13:14:00|187|184.7|187.37|185.07|187.45|185.15|187|184.7|18
1652102050000|2022-05-09 13:14:10|187.34|185.04|187.37|185.07|187.45|185.15|187.33|185.03|18
1652102060000|2022-05-09 13:14:20|187.29|184.99|187.34|185.04|187.39|185.09|187.29|184.99|7
1652102070000|2022-05-09 13:14:30|187.37|185.07|187.36|185.06|187.41|185.11|187.34|185.04|8
1652102080000|2022-05-09 13:14:40|187.35|185.05|187.46|185.16|187.46|185.16|187.24|184.94|12
1652102090000|2022-05-09 13:14:50|187.43|185.13|187.53|185.23|187.53|185.23|187.4|185.1|9
1652102100000|2022-05-09 13:15:00|187.54|185.24|187.52|185.22|187.54|185.24|187.51|185.21|9
1652102110000|2022-05-09 13:15:10|187.51|185.21|187.4|185.1|187.51|185.21|187.39|185.09|12
1652102120000|2022-05-09 13:15:20|187.39|185.09|187.33|185.03|187.39|185.09|187.27|184.97|11
1652102130000|2022-05-09 13:15:30|187.35|185.05|187.33|185.03|187.35|185.05|187.3|185|7
1652102140000|2022-05-09 13:15:40|187.35|185.05|187.35|185.05|187.38|185.08|187.29|184.99|11
1652102150000|2022-05-09 13:15:50|187.34|185.04|187.23|184.93|187.34|185.04|187.23|184.93|6
1652102160000|2022-05-09 13:16:00|187.26|184.96|187.23|184.93|187.26|184.96|187.23|184.93|2
1652102170000|2022-05-09 13:16:10|187.27|184.97|187.36|185.06|187.36|185.06|187.21|184.91|12
1652102180000|2022-05-09 13:16:20|187.37|185.07|187.34|185.04|187.45|185.15|187.34|185.04|18
1652102190000|2022-05-09 13:16:30|187.3|185|187.07|184.77|187.3|185|187|184.7|17
1652102200000|2022-05-09 13:16:40|187.08|184.78|187|184.7|187.09|184.79|186.99|184.69|12
1652102210000|2022-05-09 13:16:50|187.01|184.71|186.98|184.68|187.06|184.76|186.96|184.66|8
1652102220000|2022-05-09 13:17:00|186.99|184.69|186.99|184.69|187.04|184.74|186.99|184.69|7
1652102230000|2022-05-09 13:17:10|186.97|184.67|186.98|184.68|187|184.7|186.97|184.67|7
1652102240000|2022-05-09 13:17:20|186.99|184.69|186.99|184.69|186.99|184.69|186.94|184.64|9
1652102250000|2022-05-09 13:17:30|186.98|184.68|186.98|184.68|186.98|184.68|186.98|184.68|1
1652102260000|2022-05-09 13:17:40|186.97|184.67|187.01|184.71|187.01|184.71|186.97|184.67|2
1652102270000|2022-05-09 13:17:50|186.98|184.68|186.88|184.58|186.98|184.68|186.88|184.58|5
1652102280000|2022-05-09 13:18:00|186.89|184.59|186.82|184.52|186.89|184.59|186.81|184.51|15
1652102290000|2022-05-09 13:18:10|186.85|184.55|186.88|184.58|186.88|184.58|186.79|184.49|9
1652102300000|2022-05-09 13:18:20|186.87|184.57|186.82|184.52|186.87|184.57|186.82|184.52|5
1652102310000|2022-05-09 13:18:30|186.86|184.56|186.82|184.52|186.86|184.56|186.81|184.51|4
1652102320000|2022-05-09 13:18:40|186.81|184.51|186.74|184.44|186.81|184.51|186.73|184.43|15
1652102330000|2022-05-09 13:18:50|186.8|184.5|186.79|184.49|186.82|184.52|186.79|184.49|5
1652102340000|2022-05-09 13:19:00|186.82|184.52|186.82|184.52|186.82|184.52|186.81|184.51|3
1652102350000|2022-05-09 13:19:10|186.78|184.48|186.81|184.51|186.81|184.51|186.78|184.48|8
1652102360000|2022-05-09 13:19:20|186.8|184.5|186.81|184.51|186.82|184.52|186.8|184.5|7
1652102370000|2022-05-09 13:19:30|186.8|184.5|186.81|184.51|186.88|184.58|186.8|184.5|9
1652102380000|2022-05-09 13:19:40|186.84|184.54|186.81|184.51|186.84|184.54|186.81|184.51|3
1652102390000|2022-05-09 13:19:50|186.82|184.52|186.81|184.51|186.82|184.52|186.81|184.51|2
1652102400000|2022-05-09 13:20:00|186.82|184.52|186.81|184.51|186.82|184.52|186.81|184.51|2
1652102410000|2022-05-09 13:20:10|186.8|184.5|186.73|184.43|186.8|184.5|186.72|184.42|13
1652102420000|2022-05-09 13:20:20|186.72|184.42|186.53|184.23|186.72|184.42|186.51|184.21|17
1652102430000|2022-05-09 13:20:30|186.52|184.22|186.54|184.24|186.54|184.24|186.46|184.16|15
1652102440000|2022-05-09 13:20:40|186.55|184.25|186.57|184.27|186.65|184.35|186.53|184.23|10
1652102450000|2022-05-09 13:20:50|186.56|184.26|186.53|184.23|186.58|184.28|186.53|184.23|15
1652102460000|2022-05-09 13:21:00|186.52|184.22|186.35|184.05|186.52|184.22|186.32|184.02|20
1652102470000|2022-05-09 13:21:10|186.36|184.06|186.35|184.05|186.51|184.21|186.34|184.04|19
1652102480000|2022-05-09 13:21:20|186.34|184.04|186.26|183.96|186.37|184.07|186.26|183.96|15
1652102490000|2022-05-09 13:21:30|186.27|183.97|186.45|184.15|186.47|184.17|186.24|183.94|22
1652102500000|2022-05-09 13:21:40|186.44|184.14|186.52|184.22|186.52|184.22|186.44|184.14|14
1652102510000|2022-05-09 13:21:50|186.53|184.23|186.45|184.15|186.54|184.24|186.45|184.15|7
1652102520000|2022-05-09 13:22:00|186.46|184.16|186.12|183.82|186.47|184.17|186.12|183.82|14
1652102530000|2022-05-09 13:22:10|186.11|183.81|186.17|183.87|186.17|183.87|186.08|183.78|15
1652102540000|2022-05-09 13:22:20|186.18|183.88|186.14|183.84|186.22|183.92|186.1|183.8|10
1652102550000|2022-05-09 13:22:30|186.16|183.86|186.37|184.07|186.38|184.08|186.16|183.86|16
1652102560000|2022-05-09 13:22:40|186.38|184.08|186.35|184.05|186.38|184.08|186.35|184.05|9
1652102570000|2022-05-09 13:22:50|186.37|184.07|186.3|184|186.44|184.14|186.3|184|16
1652102580000|2022-05-09 13:23:00|186.31|184.01|186.44|184.14|186.5|184.2|186.26|183.96|19
1652102590000|2022-05-09 13:23:10|186.45|184.15|186.45|184.15|186.48|184.18|186.44|184.14|10
1652102600000|2022-05-09 13:23:20|186.46|184.16|186.54|184.24|186.54|184.24|186.44|184.14|11
1652102610000|2022-05-09 13:23:30|186.56|184.26|186.45|184.15|186.62|184.32|186.45|184.15|17
1652102620000|2022-05-09 13:23:40|186.48|184.18|186.43|184.13|186.48|184.18|186.42|184.12|13
1652102630000|2022-05-09 13:23:50|186.45|184.15|186.45|184.15|186.48|184.18|186.44|184.14|9
1652102640000|2022-05-09 13:24:00|186.46|184.16|186.52|184.22|186.52|184.22|186.46|184.16|10
1652102650000|2022-05-09 13:24:10|186.53|184.23|186.63|184.33|186.63|184.33|186.53|184.23|8
1652102660000|2022-05-09 13:24:20|186.65|184.35|186.63|184.33|186.65|184.35|186.62|184.32|4
1652102670000|2022-05-09 13:24:30|186.68|184.38|186.73|184.43|186.79|184.49|186.64|184.34|13
1652102680000|2022-05-09 13:24:40|186.74|184.44|186.79|184.49|186.8|184.5|186.72|184.42|13
1652102690000|2022-05-09 13:24:50|186.74|184.44|186.8|184.5|186.82|184.52|186.72|184.42|9
1652102700000|2022-05-09 13:25:00|186.79|184.49|186.64|184.34|186.81|184.51|186.64|184.34|15
1652102710000|2022-05-09 13:25:10|186.63|184.33|186.54|184.24|186.63|184.33|186.46|184.16|21
1652102720000|2022-05-09 13:25:20|186.56|184.26|186.5|184.2|186.61|184.31|186.47|184.17|20
1652102730000|2022-05-09 13:25:30|186.52|184.22|186.55|184.25|186.55|184.25|186.52|184.22|9
1652102740000|2022-05-09 13:25:40|186.54|184.24|186.53|184.23|186.57|184.27|186.53|184.23|13
1652102750000|2022-05-09 13:25:50|186.56|184.26|186.63|184.33|186.63|184.33|186.51|184.21|16
1652102760000|2022-05-09 13:26:00|186.62|184.32|186.55|184.25|186.62|184.32|186.53|184.23|6
1652102770000|2022-05-09 13:26:10|186.54|184.24|186.69|184.39|186.71|184.41|186.54|184.24|13
1652102780000|2022-05-09 13:26:20|186.7|184.4|186.74|184.44|186.82|184.52|186.7|184.4|14
1652102790000|2022-05-09 13:26:30|186.73|184.43|186.63|184.33|186.73|184.43|186.63|184.33|10
1652102800000|2022-05-09 13:26:40|186.62|184.32|186.76|184.46|186.76|184.46|186.62|184.32|11
1652102810000|2022-05-09 13:26:50|186.77|184.47|186.72|184.42|186.81|184.51|186.72|184.42|8
1652102820000|2022-05-09 13:27:00|186.71|184.41|186.63|184.33|186.72|184.42|186.63|184.33|19
1652102830000|2022-05-09 13:27:10|186.62|184.32|186.63|184.33|186.67|184.37|186.53|184.23|20
1652102840000|2022-05-09 13:27:20|186.64|184.34|186.57|184.27|186.66|184.36|186.56|184.26|8
1652102850000|2022-05-09 13:27:30|186.58|184.28|186.54|184.24|186.64|184.34|186.54|184.24|15
1652102860000|2022-05-09 13:27:40|186.53|184.23|186.54|184.24|186.55|184.25|186.47|184.17|11
1652102870000|2022-05-09 13:27:50|186.53|184.23|186.71|184.41|186.71|184.41|186.53|184.23|22
1652102880000|2022-05-09 13:28:00|186.72|184.42|186.75|184.45|186.81|184.51|186.72|184.42|16
1652102890000|2022-05-09 13:28:10|186.74|184.44|186.64|184.34|186.74|184.44|186.62|184.32|18
1652102900000|2022-05-09 13:28:20|186.65|184.35|186.63|184.33|186.71|184.41|186.63|184.33|12
1652102910000|2022-05-09 13:28:30|186.65|184.35|186.72|184.42|186.74|184.44|186.63|184.33|13
1652102920000|2022-05-09 13:28:40|186.73|184.43|186.64|184.34|186.73|184.43|186.63|184.33|12
1652102930000|2022-05-09 13:28:50|186.63|184.33|186.56|184.26|186.63|184.33|186.56|184.26|10
1652102940000|2022-05-09 13:29:00|186.55|184.25|186.45|184.15|186.6|184.3|186.45|184.15|12
1652102950000|2022-05-09 13:29:10|186.39|184.09|186.27|183.97|186.46|184.16|186.27|183.97|18
1652102960000|2022-05-09 13:29:20|186.28|183.98|186.37|184.07|186.45|184.15|186.28|183.98|24
1652102970000|2022-05-09 13:29:30|186.36|184.06|186.36|184.06|186.37|184.07|186.3|184|12
1652102980000|2022-05-09 13:29:40|186.35|184.05|186.07|183.77|186.38|184.08|186.06|183.76|23
1652102990000|2022-05-09 13:29:50|186.08|183.78|185.89|183.59|186.16|183.86|185.89|183.59|13
1652103000000|2022-05-09 13:30:00|185.9|183.6|186.01|183.71|186.01|183.71|185.87|183.57|16
1652103010000|2022-05-09 13:30:10|186.02|183.72|186.54|184.24|186.54|184.24|186.01|183.71|32
1652103020000|2022-05-09 13:30:20|186.45|184.15|186.29|183.99|186.47|184.17|186.1|183.8|28
1652103030000|2022-05-09 13:30:30|186.34|184.04|186.55|184.25|186.64|184.34|186.34|184.04|27
1652103040000|2022-05-09 13:30:40|186.58|184.28|186.54|184.24|186.63|184.33|186.51|184.21|25
1652103050000|2022-05-09 13:30:50|186.48|184.18|186.51|184.21|186.52|184.22|186.38|184.08|28
1652103060000|2022-05-09 13:31:00|186.5|184.2|186.83|184.53|186.87|184.57|186.4|184.1|27
1652103070000|2022-05-09 13:31:10|186.84|184.54|186.92|184.62|186.97|184.67|186.77|184.47|23
1652103080000|2022-05-09 13:31:20|186.94|184.64|187.5|185.2|187.51|185.21|186.94|184.64|22
1652103090000|2022-05-09 13:31:30|187.54|185.24|187.5|185.2|187.54|185.24|187.47|185.17|17
1652103100000|2022-05-09 13:31:40|187.46|185.16|187.8|185.5|187.84|185.54|187.46|185.16|30
1652103110000|2022-05-09 13:31:50|187.77|185.47|188.36|186.06|188.36|186.06|187.77|185.47|31
1652103120000|2022-05-09 13:32:00|188.37|186.07|188.63|186.33|188.64|186.34|188.33|186.03|23
1652103130000|2022-05-09 13:32:10|188.52|186.22|188.55|186.25|188.58|186.28|188.3|186|29
1652103140000|2022-05-09 13:32:20|188.48|186.18|188.18|185.88|188.56|186.26|188.18|185.88|26
1652103150000|2022-05-09 13:32:30|188.14|185.84|187.54|185.24|188.14|185.84|187.5|185.2|34
1652103160000|2022-05-09 13:32:40|187.53|185.23|187.67|185.37|187.7|185.4|187.51|185.21|30
1652103170000|2022-05-09 13:32:50|187.66|185.36|187.12|184.82|187.66|185.36|187.12|184.82|24
1652103180000|2022-05-09 13:33:00|187.14|184.84|186.71|184.41|187.14|184.84|186.68|184.38|36
1652103190000|2022-05-09 13:33:10|186.66|184.36|186.78|184.48|186.78|184.48|186.64|184.34|22
1652103200000|2022-05-09 13:33:20|186.79|184.49|187.11|184.81|187.18|184.88|186.79|184.49|31
1652103210000|2022-05-09 13:33:30|187.12|184.82|187.45|185.15|187.56|185.26|187.1|184.8|29
1652103220000|2022-05-09 13:33:40|187.51|185.21|187.26|184.96|187.51|185.21|187.1|184.8|36
1652103230000|2022-05-09 13:33:50|187.13|184.83|187.4|185.1|187.4|185.1|187.12|184.82|15
1652103240000|2022-05-09 13:34:00|187.44|185.14|187|184.7|187.47|185.17|187|184.7|26
1652103250000|2022-05-09 13:34:10|187.01|184.71|187.08|184.78|187.17|184.87|186.93|184.63|25
1652103260000|2022-05-09 13:34:20|187.09|184.79|187.06|184.76|187.27|184.97|187.02|184.72|20
1652103270000|2022-05-09 13:34:30|187.23|184.93|187.18|184.88|187.58|185.28|187.13|184.83|27
1652103280000|2022-05-09 13:34:40|187.33|185.03|187.69|185.39|187.74|185.44|187.33|185.03|27
1652103290000|2022-05-09 13:34:50|187.67|185.37|187.86|185.56|187.89|185.59|187.61|185.31|33
1652103300000|2022-05-09 13:35:00|187.87|185.57|188.45|186.15|188.46|186.16|187.87|185.57|29
1652103310000|2022-05-09 13:35:10|188.44|186.14|188.48|186.18|188.48|186.18|188.32|186.02|29
1652103320000|2022-05-09 13:35:20|188.52|186.22|188.39|186.09|188.57|186.27|188.38|186.08|28
1652103330000|2022-05-09 13:35:30|188.37|186.07|188.38|186.08|188.45|186.15|188.34|186.04|19
1652103340000|2022-05-09 13:35:40|188.46|186.16|188.41|186.11|188.47|186.17|188.31|186.01|23
1652103350000|2022-05-09 13:35:50|188.44|186.14|188.08|185.78|188.48|186.18|188.04|185.74|25
1652103360000|2022-05-09 13:36:00|188.19|185.89|188.46|186.16|188.63|186.33|188.19|185.89|29
1652103370000|2022-05-09 13:36:10|188.5|186.2|188.39|186.09|188.6|186.3|188.36|186.06|25
1652103380000|2022-05-09 13:36:20|188.45|186.15|188.52|186.22|188.52|186.22|188.33|186.03|18
1652103390000|2022-05-09 13:36:30|188.53|186.23|188.82|186.52|188.83|186.53|188.47|186.17|23
1652103400000|2022-05-09 13:36:40|188.83|186.53|188.94|186.64|188.94|186.64|188.68|186.38|28
1652103410000|2022-05-09 13:36:50|188.91|186.61|189.08|186.78|189.17|186.87|188.91|186.61|29
1652103420000|2022-05-09 13:37:00|189.04|186.74|188.65|186.35|189.08|186.78|188.65|186.35|29
1652103430000|2022-05-09 13:37:10|188.78|186.48|188.71|186.41|188.78|186.48|188.49|186.19|28
1652103440000|2022-05-09 13:37:20|188.7|186.4|188.72|186.42|188.86|186.56|188.7|186.4|26
1652103450000|2022-05-09 13:37:30|188.71|186.41|188.66|186.36|188.84|186.54|188.57|186.27|31
1652103460000|2022-05-09 13:37:40|188.75|186.45|188.79|186.49|188.94|186.64|188.67|186.37|21
1652103470000|2022-05-09 13:37:50|188.8|186.5|188.91|186.61|188.96|186.66|188.8|186.5|20
1652103480000|2022-05-09 13:38:00|188.94|186.64|189.04|186.74|189.04|186.74|188.83|186.53|18
1652103490000|2022-05-09 13:38:10|189.03|186.73|189.1|186.8|189.13|186.83|188.95|186.65|26
1652103500000|2022-05-09 13:38:20|189.14|186.84|189.47|187.17|189.49|187.19|189.06|186.76|21
1652103510000|2022-05-09 13:38:30|189.48|187.18|189.61|187.31|189.73|187.43|189.48|187.18|23
1652103520000|2022-05-09 13:38:40|189.62|187.32|190.23|187.93|190.23|187.93|189.62|187.32|17
1652103530000|2022-05-09 13:38:50|190.24|187.94|190.4|188.1|190.4|188.1|190.22|187.92|18
1652103540000|2022-05-09 13:39:00|190.41|188.11|190.45|188.15|190.46|188.16|190.38|188.08|14
1652103550000|2022-05-09 13:39:10|190.5|188.2|190.77|188.47|190.94|188.64|190.48|188.18|25
1652103560000|2022-05-09 13:39:20|190.85|188.55|190.77|188.47|190.88|188.58|190.74|188.44|19
1652103570000|2022-05-09 13:39:30|190.85|188.55|190.5|188.2|190.85|188.55|190.48|188.18|28
1652103580000|2022-05-09 13:39:40|190.51|188.21|190.31|188.01|190.56|188.26|190.31|188.01|27
1652103590000|2022-05-09 13:39:50|190.23|187.93|189.98|187.68|190.31|188.01|189.96|187.66|21
1652103600000|2022-05-09 13:40:00|190.01|187.71|189.94|187.64|190.08|187.78|189.87|187.57|31
1652103610000|2022-05-09 13:40:10|189.92|187.62|189.65|187.35|189.92|187.62|189.58|187.28|28
1652103620000|2022-05-09 13:40:20|189.61|187.31|189.49|187.19|189.61|187.31|189.4|187.1|24
1652103630000|2022-05-09 13:40:30|189.52|187.22|189.47|187.17|189.52|187.22|189.04|186.74|30
1652103640000|2022-05-09 13:40:40|189.48|187.18|189.56|187.26|189.56|187.26|189.36|187.06|27
1652103650000|2022-05-09 13:40:50|189.55|187.25|189.8|187.5|189.81|187.51|189.51|187.21|34
1652103660000|2022-05-09 13:41:00|189.83|187.53|189.88|187.58|189.93|187.63|189.72|187.42|27
1652103670000|2022-05-09 13:41:10|189.9|187.6|189.67|187.37|189.9|187.6|189.6|187.3|29
1652103680000|2022-05-09 13:41:20|189.62|187.32|189.54|187.24|189.69|187.39|189.51|187.21|24
1652103690000|2022-05-09 13:41:30|189.53|187.23|189.37|187.07|189.55|187.25|189.34|187.04|18
1652103700000|2022-05-09 13:41:40|189.43|187.13|189.51|187.21|189.52|187.22|189.39|187.09|31
1652103710000|2022-05-09 13:41:50|189.5|187.2|189.56|187.26|189.63|187.33|189.5|187.2|22
1652103720000|2022-05-09 13:42:00|189.54|187.24|189.52|187.22|189.57|187.27|189.41|187.11|29
1652103730000|2022-05-09 13:42:10|189.45|187.15|188.96|186.66|189.47|187.17|188.96|186.66|31
1652103740000|2022-05-09 13:42:20|188.94|186.64|188.8|186.5|188.95|186.65|188.76|186.46|25
1652103750000|2022-05-09 13:42:30|188.87|186.57|189.04|186.74|189.06|186.76|188.82|186.52|21
1652103760000|2022-05-09 13:42:40|189.05|186.75|188.9|186.6|189.09|186.79|188.89|186.59|21
1652103770000|2022-05-09 13:42:50|188.88|186.58|188.85|186.55|188.89|186.59|188.85|186.55|4
1652103780000|2022-05-09 13:43:00|188.76|186.46|188.8|186.5|188.91|186.61|188.75|186.45|25
1652103790000|2022-05-09 13:43:10|188.75|186.45|189.37|187.07|189.41|187.11|188.75|186.45|27
1652103800000|2022-05-09 13:43:20|189.38|187.08|189.07|186.77|189.38|187.08|188.96|186.66|29
1652103810000|2022-05-09 13:43:30|189.04|186.74|189.2|186.9|189.25|186.95|188.84|186.54|25
1652103820000|2022-05-09 13:43:40|189.12|186.82|189.33|187.03|189.37|187.07|189.12|186.82|20
1652103830000|2022-05-09 13:43:50|189.35|187.05|189.03|186.73|189.39|187.09|189.03|186.73|25
1652103840000|2022-05-09 13:44:00|189.01|186.71|188.96|186.66|189.27|186.97|188.96|186.66|36
1652103850000|2022-05-09 13:44:10|188.95|186.65|189.04|186.74|189.15|186.85|188.93|186.63|25
1652103860000|2022-05-09 13:44:20|189.01|186.71|189.26|186.96|189.28|186.98|189.01|186.71|20
1652103870000|2022-05-09 13:44:30|189.32|187.02|189.38|187.08|189.43|187.13|189.32|187.02|14
1652103880000|2022-05-09 13:44:40|189.4|187.1|189.38|187.08|189.42|187.12|189.29|186.99|13
1652103890000|2022-05-09 13:44:50|189.43|187.13|189.37|187.07|189.43|187.13|189.36|187.06|17
1652103900000|2022-05-09 13:45:00|189.38|187.08|189.32|187.02|189.42|187.12|189.17|186.87|23
1652103910000|2022-05-09 13:45:10|189.31|187.01|189.22|186.92|189.35|187.05|189.06|186.76|21
1652103920000|2022-05-09 13:45:20|189.28|186.98|188.94|186.64|189.28|186.98|188.92|186.62|18
1652103930000|2022-05-09 13:45:30|188.93|186.63|188.69|186.39|188.93|186.63|188.69|186.39|32
1652103940000|2022-05-09 13:45:40|188.73|186.43|188.5|186.2|188.75|186.45|188.49|186.19|33
1652103950000|2022-05-09 13:45:50|188.51|186.21|188.63|186.33|188.75|186.45|188.46|186.16|29
1652103960000|2022-05-09 13:46:00|188.56|186.26|188.48|186.18|188.56|186.26|188.43|186.13|24
1652103970000|2022-05-09 13:46:10|188.43|186.13|188.12|185.82|188.47|186.17|187.97|185.67|32
1652103980000|2022-05-09 13:46:20|188.23|185.93|187.99|185.69|188.25|185.95|187.98|185.68|25
1652103990000|2022-05-09 13:46:30|187.98|185.68|187.7|185.4|187.98|185.68|187.67|185.37|19
1652104000000|2022-05-09 13:46:40|187.71|185.41|187.78|185.48|187.87|185.57|187.71|185.41|24
1652104010000|2022-05-09 13:46:50|187.79|185.49|187.95|185.65|188.01|185.71|187.76|185.46|21
1652104020000|2022-05-09 13:47:00|187.96|185.66|187.92|185.62|187.97|185.67|187.78|185.48|23
1652104030000|2022-05-09 13:47:10|187.93|185.63|187.77|185.47|188.03|185.73|187.77|185.47|21
1652104040000|2022-05-09 13:47:20|187.75|185.45|187.76|185.46|187.81|185.51|187.68|185.38|23
1652104050000|2022-05-09 13:47:30|187.77|185.47|187.71|185.41|187.86|185.56|187.68|185.38|17
1652104060000|2022-05-09 13:47:40|187.74|185.44|187.99|185.69|187.99|185.69|187.74|185.44|27
1652104070000|2022-05-09 13:47:50|188.02|185.72|187.98|185.68|188.12|185.82|187.97|185.67|15
1652104080000|2022-05-09 13:48:00|187.9|185.6|187.77|185.47|187.9|185.6|187.72|185.42|25
1652104090000|2022-05-09 13:48:10|187.78|185.48|187.77|185.47|187.82|185.52|187.68|185.38|19
1652104100000|2022-05-09 13:48:20|187.78|185.48|187.84|185.54|187.88|185.58|187.78|185.48|18
1652104110000|2022-05-09 13:48:30|187.91|185.61|187.87|185.57|187.91|185.61|187.84|185.54|16
1652104120000|2022-05-09 13:48:40|187.88|185.58|187.79|185.49|187.93|185.63|187.79|185.49|15
1652104130000|2022-05-09 13:48:50|187.8|185.5|187.88|185.58|187.88|185.58|187.77|185.47|17
1652104140000|2022-05-09 13:49:00|187.89|185.59|188.09|185.79|188.18|185.88|187.87|185.57|24
1652104150000|2022-05-09 13:49:10|188.1|185.8|188.07|185.77|188.11|185.81|188|185.7|11
1652104160000|2022-05-09 13:49:20|188.08|185.78|187.98|185.68|188.08|185.78|187.95|185.65|13
1652104170000|2022-05-09 13:49:30|187.95|185.65|187.98|185.68|188|185.7|187.95|185.65|12
1652104180000|2022-05-09 13:49:40|187.96|185.66|187.8|185.5|187.96|185.66|187.79|185.49|13
1652104190000|2022-05-09 13:49:50|187.82|185.52|188.07|185.77|188.07|185.77|187.78|185.48|18
1652104200000|2022-05-09 13:50:00|188.08|185.78|187.96|185.66|188.3|186|187.9|185.6|25
1652104210000|2022-05-09 13:50:10|187.97|185.67|188.25|185.95|188.34|186.04|187.96|185.66|19
1652104220000|2022-05-09 13:50:20|188.24|185.94|188.39|186.09|188.45|186.15|188.19|185.89|21
1652104230000|2022-05-09 13:50:30|188.37|186.07|188.43|186.13|188.47|186.17|188.36|186.06|11
1652104240000|2022-05-09 13:50:40|188.39|186.09|188.37|186.07|188.4|186.1|188.37|186.07|8
1652104250000|2022-05-09 13:50:50|188.32|186.02|188.6|186.3|188.6|186.3|188.32|186.02|14
1652104260000|2022-05-09 13:51:00|188.58|186.28|188.56|186.26|188.66|186.36|188.49|186.19|23
1652104270000|2022-05-09 13:51:10|188.52|186.22|188.6|186.3|188.6|186.3|188.48|186.18|12
1652104280000|2022-05-09 13:51:20|188.58|186.28|188.52|186.22|188.59|186.29|188.5|186.2|21
1652104290000|2022-05-09 13:51:30|188.48|186.18|188.67|186.37|188.67|186.37|188.47|186.17|11
1652104300000|2022-05-09 13:51:40|188.68|186.38|189.06|186.76|189.33|187.03|188.68|186.38|28
1652104310000|2022-05-09 13:51:50|189.05|186.75|189.02|186.72|189.08|186.78|188.98|186.68|20
1652104320000|2022-05-09 13:52:00|189.03|186.73|188.83|186.53|189.23|186.93|188.78|186.48|27
1652104330000|2022-05-09 13:52:10|188.79|186.49|188.71|186.41|188.86|186.56|188.67|186.37|21
1652104340000|2022-05-09 13:52:20|188.72|186.42|188.75|186.45|188.85|186.55|188.71|186.41|22
1652104350000|2022-05-09 13:52:30|188.8|186.5|188.88|186.58|189.04|186.74|188.79|186.49|22
1652104360000|2022-05-09 13:52:40|188.92|186.62|188.86|186.56|188.96|186.66|188.86|186.56|20
1652104370000|2022-05-09 13:52:50|188.8|186.5|188.94|186.64|188.99|186.69|188.8|186.5|15
1652104380000|2022-05-09 13:53:00|188.95|186.65|188.85|186.55|189.07|186.77|188.82|186.52|17
1652104390000|2022-05-09 13:53:10|188.84|186.54|188.83|186.53|188.89|186.59|188.79|186.49|20
1652104400000|2022-05-09 13:53:20|188.85|186.55|188.97|186.67|188.98|186.68|188.84|186.54|16
1652104410000|2022-05-09 13:53:30|188.98|186.68|189.13|186.83|189.13|186.83|188.95|186.65|18
1652104420000|2022-05-09 13:53:40|189.07|186.77|189.44|187.14|189.44|187.14|189.07|186.77|20
1652104430000|2022-05-09 13:53:50|189.5|187.2|189.63|187.33|189.64|187.34|189.49|187.19|20
1652104440000|2022-05-09 13:54:00|189.62|187.32|189.44|187.14|189.62|187.32|189.43|187.13|21
1652104450000|2022-05-09 13:54:10|189.42|187.12|189.41|187.11|189.55|187.25|189.41|187.11|28
1652104460000|2022-05-09 13:54:20|189.37|187.07|189.45|187.15|189.49|187.19|189.24|186.94|24
1652104470000|2022-05-09 13:54:30|189.44|187.14|189.53|187.23|189.57|187.27|189.42|187.12|24
1652104480000|2022-05-09 13:54:40|189.47|187.17|189.48|187.18|189.53|187.23|189.45|187.15|21
1652104490000|2022-05-09 13:54:50|189.47|187.17|189.57|187.27|189.57|187.27|189.44|187.14|19
1652104500000|2022-05-09 13:55:00|189.54|187.24|189.54|187.24|189.62|187.32|189.5|187.2|16
1652104510000|2022-05-09 13:55:10|189.53|187.23|189.56|187.26|189.56|187.26|189.47|187.17|8
1652104520000|2022-05-09 13:55:20|189.55|187.25|189.48|187.18|189.55|187.25|189.47|187.17|9
1652104530000|2022-05-09 13:55:30|189.49|187.19|189.41|187.11|189.54|187.24|189.37|187.07|20
1652104540000|2022-05-09 13:55:40|189.43|187.13|189.11|186.81|189.43|187.13|189.09|186.79|22
1652104550000|2022-05-09 13:55:50|189.02|186.72|188.89|186.59|189.02|186.72|188.89|186.59|17
1652104560000|2022-05-09 13:56:00|188.9|186.6|188.85|186.55|188.94|186.64|188.79|186.49|23
1652104570000|2022-05-09 13:56:10|188.88|186.58|188.78|186.48|188.88|186.58|188.64|186.34|22
1652104580000|2022-05-09 13:56:20|188.75|186.45|188.71|186.41|188.77|186.47|188.64|186.34|19
1652104590000|2022-05-09 13:56:30|188.69|186.39|188.7|186.4|188.8|186.5|188.66|186.36|28
1652104600000|2022-05-09 13:56:40|188.71|186.41|188.72|186.42|188.78|186.48|188.68|186.38|17
1652104610000|2022-05-09 13:56:50|188.66|186.36|188.58|186.28|188.77|186.47|188.55|186.25|21
1652104620000|2022-05-09 13:57:00|188.62|186.32|188.62|186.32|188.73|186.43|188.6|186.3|21
1652104630000|2022-05-09 13:57:10|188.66|186.36|188.56|186.26|188.67|186.37|188.56|186.26|17
1652104640000|2022-05-09 13:57:20|188.57|186.27|188.67|186.37|188.71|186.41|188.57|186.27|16
1652104650000|2022-05-09 13:57:30|188.66|186.36|188.55|186.25|188.66|186.36|188.55|186.25|16
1652104660000|2022-05-09 13:57:40|188.54|186.24|188.54|186.24|188.59|186.29|188.49|186.19|9
1652104670000|2022-05-09 13:57:50|188.49|186.19|188.54|186.24|188.56|186.26|188.49|186.19|8
1652104680000|2022-05-09 13:58:00|188.49|186.19|188.54|186.24|188.55|186.25|188.48|186.18|11
1652104690000|2022-05-09 13:58:10|188.55|186.25|188.72|186.42|188.72|186.42|188.54|186.24|12
1652104700000|2022-05-09 13:58:20|188.7|186.4|188.8|186.5|188.88|186.58|188.7|186.4|12
1652104710000|2022-05-09 13:58:30|188.88|186.58|188.88|186.58|188.88|186.58|188.87|186.57|3
1652104720000|2022-05-09 13:58:40|188.92|186.62|189.27|186.97|189.4|187.1|188.91|186.61|13
1652104730000|2022-05-09 13:58:50|189.17|186.87|189.24|186.94|189.24|186.94|189.08|186.78|12
1652104740000|2022-05-09 13:59:00|189.27|186.97|188.99|186.69|189.27|186.97|188.99|186.69|11
1652104750000|2022-05-09 13:59:10|188.98|186.68|188.88|186.58|188.99|186.69|188.88|186.58|11
1652104760000|2022-05-09 13:59:20|188.89|186.59|188.8|186.5|188.89|186.59|188.79|186.49|8
1652104770000|2022-05-09 13:59:30|188.88|186.58|188.95|186.65|188.97|186.67|188.88|186.58|13
1652104780000|2022-05-09 13:59:40|188.96|186.66|189.07|186.77|189.07|186.77|188.96|186.66|11
1652104790000|2022-05-09 13:59:50|189.06|186.76|189.17|186.87|189.17|186.87|188.98|186.68|18
1652104800000|2022-05-09 14:00:00|189.25|186.95|189.09|186.79|189.39|187.09|189.08|186.78|25
1652104810000|2022-05-09 14:00:10|189.08|186.78|189.09|186.79|189.13|186.83|189.07|186.77|7
1652104820000|2022-05-09 14:00:20|189.07|186.77|188.8|186.5|189.07|186.77|188.8|186.5|14
1652104830000|2022-05-09 14:00:30|188.81|186.51|188.76|186.46|188.84|186.54|188.76|186.46|15
1652104840000|2022-05-09 14:00:40|188.75|186.45|188.65|186.35|188.76|186.46|188.6|186.3|21
1652104850000|2022-05-09 14:00:50|188.61|186.31|188.49|186.19|188.63|186.33|188.45|186.15|17
1652104860000|2022-05-09 14:01:00|188.46|186.16|188.53|186.23|188.53|186.23|188.45|186.15|16
1652104870000|2022-05-09 14:01:10|188.52|186.22|188.56|186.26|188.68|186.38|188.52|186.22|21
1652104880000|2022-05-09 14:01:20|188.55|186.25|188.53|186.23|188.56|186.26|188.53|186.23|4
1652104890000|2022-05-09 14:01:30|188.55|186.25|188.75|186.45|188.75|186.45|188.54|186.24|12
1652104900000|2022-05-09 14:01:40|188.8|186.5|188.79|186.49|188.92|186.62|188.78|186.48|17
1652104910000|2022-05-09 14:01:50|188.78|186.48|188.79|186.49|188.82|186.52|188.67|186.37|27
1652104920000|2022-05-09 14:02:00|188.8|186.5|188.95|186.65|189.16|186.86|188.76|186.46|24
1652104930000|2022-05-09 14:02:10|188.94|186.64|189.05|186.75|189.16|186.86|188.93|186.63|18
1652104940000|2022-05-09 14:02:20|189.04|186.74|189.04|186.74|189.08|186.78|188.98|186.68|12
1652104950000|2022-05-09 14:02:30|189.03|186.73|188.9|186.6|189.03|186.73|188.85|186.55|14
1652104960000|2022-05-09 14:02:40|188.81|186.51|188.89|186.59|188.89|186.59|188.79|186.49|21
1652104970000|2022-05-09 14:02:50|188.93|186.63|188.98|186.68|188.99|186.69|188.85|186.55|12
1652104980000|2022-05-09 14:03:00|188.99|186.69|189.09|186.79|189.13|186.83|188.97|186.67|19
1652104990000|2022-05-09 14:03:10|189.13|186.83|189|186.7|189.13|186.83|188.99|186.69|12
1652105000000|2022-05-09 14:03:20|189.01|186.71|189.08|186.78|189.08|186.78|188.95|186.65|18
1652105010000|2022-05-09 14:03:30|189.09|186.79|189.09|186.79|189.13|186.83|189.03|186.73|10
1652105020000|2022-05-09 14:03:40|189.08|186.78|189.13|186.83|189.18|186.88|189.05|186.75|12
1652105030000|2022-05-09 14:03:50|189.12|186.82|189.34|187.04|189.37|187.07|189.09|186.79|11
1652105040000|2022-05-09 14:04:00|189.33|187.03|189.51|187.21|189.52|187.22|189.19|186.89|18
1652105050000|2022-05-09 14:04:10|189.52|187.22|189.19|186.89|189.53|187.23|189.18|186.88|16
1652105060000|2022-05-09 14:04:20|189.18|186.88|189|186.7|189.2|186.9|189|186.7|14
1652105070000|2022-05-09 14:04:30|188.99|186.69|188.97|186.67|188.99|186.69|188.87|186.57|7
1652105080000|2022-05-09 14:04:40|188.98|186.68|188.88|186.58|188.99|186.69|188.86|186.56|10
1652105090000|2022-05-09 14:04:50|188.84|186.54|188.74|186.44|188.84|186.54|188.73|186.43|17
1652105100000|2022-05-09 14:05:00|188.75|186.45|188.73|186.43|188.79|186.49|188.66|186.36|25
1652105110000|2022-05-09 14:05:10|188.72|186.42|188.8|186.5|188.8|186.5|188.69|186.39|15
1652105120000|2022-05-09 14:05:20|188.81|186.51|188.79|186.49|188.82|186.52|188.79|186.49|11
1652105130000|2022-05-09 14:05:30|188.75|186.45|188.86|186.56|188.89|186.59|188.74|186.44|12
1652105140000|2022-05-09 14:05:40|188.85|186.55|188.87|186.57|188.95|186.65|188.79|186.49|18
1652105150000|2022-05-09 14:05:50|188.88|186.58|188.91|186.61|188.91|186.61|188.84|186.54|12
1652105160000|2022-05-09 14:06:00|188.95|186.65|188.88|186.58|188.99|186.69|188.88|186.58|12
1652105170000|2022-05-09 14:06:10|188.9|186.6|188.82|186.52|188.9|186.6|188.81|186.51|14
1652105180000|2022-05-09 14:06:20|188.81|186.51|188.68|186.38|188.81|186.51|188.66|186.36|21
1652105190000|2022-05-09 14:06:30|188.7|186.4|188.71|186.41|188.73|186.43|188.7|186.4|9
1652105200000|2022-05-09 14:06:40|188.72|186.42|188.82|186.52|188.82|186.52|188.69|186.39|19
1652105210000|2022-05-09 14:06:50|188.8|186.5|188.75|186.45|188.8|186.5|188.75|186.45|9
1652105220000|2022-05-09 14:07:00|188.8|186.5|188.76|186.46|188.8|186.5|188.7|186.4|7
1652105230000|2022-05-09 14:07:10|188.75|186.45|188.73|186.43|188.75|186.45|188.66|186.36|15
1652105240000|2022-05-09 14:07:20|188.72|186.42|188.66|186.36|188.75|186.45|188.65|186.35|9
1652105250000|2022-05-09 14:07:30|188.65|186.35|188.65|186.35|188.66|186.36|188.65|186.35|3
1652105260000|2022-05-09 14:07:40|188.66|186.36|188.6|186.3|188.66|186.36|188.56|186.26|12
1652105270000|2022-05-09 14:07:50|188.57|186.27|188.37|186.07|188.57|186.27|188.37|186.07|16
1652105280000|2022-05-09 14:08:00|188.36|186.06|188.45|186.15|188.48|186.18|188.36|186.06|16
1652105290000|2022-05-09 14:08:10|188.43|186.13|188.42|186.12|188.44|186.14|188.37|186.07|15
1652105300000|2022-05-09 14:08:20|188.4|186.1|188.42|186.12|188.42|186.12|188.4|186.1|4
1652105310000|2022-05-09 14:08:30|188.43|186.13|188.4|186.1|188.43|186.13|188.39|186.09|9
1652105320000|2022-05-09 14:08:40|188.39|186.09|188.34|186.04|188.4|186.1|188.2|185.9|17
1652105330000|2022-05-09 14:08:50|188.35|186.05|188.31|186.01|188.38|186.08|188.31|186.01|7
1652105340000|2022-05-09 14:09:00|188.24|185.94|187.97|185.67|188.24|185.94|187.9|185.6|19
1652105350000|2022-05-09 14:09:10|187.98|185.68|187.57|185.27|187.98|185.68|187.56|185.26|24
1652105360000|2022-05-09 14:09:20|187.56|185.26|187.66|185.36|187.66|185.36|187.47|185.17|16
1652105370000|2022-05-09 14:09:30|187.64|185.34|187.64|185.34|187.68|185.38|187.61|185.31|22
1652105380000|2022-05-09 14:09:40|187.63|185.33|187.56|185.26|187.69|185.39|187.56|185.26|16
1652105390000|2022-05-09 14:09:50|187.55|185.25|187.53|185.23|187.61|185.31|187.53|185.23|18
1652105400000|2022-05-09 14:10:00|187.49|185.19|187.6|185.3|187.68|185.38|187.49|185.19|24
1652105410000|2022-05-09 14:10:10|187.61|185.31|187.64|185.34|187.7|185.4|187.61|185.31|16
1652105420000|2022-05-09 14:10:20|187.67|185.37|187.63|185.33|187.67|185.37|187.58|185.28|12
1652105430000|2022-05-09 14:10:30|187.64|185.34|187.78|185.48|187.78|185.48|187.63|185.33|22
1652105440000|2022-05-09 14:10:40|187.79|185.49|187.87|185.57|187.9|185.6|187.79|185.49|12
1652105450000|2022-05-09 14:10:50|187.84|185.54|187.8|185.5|187.88|185.58|187.79|185.49|11
1652105460000|2022-05-09 14:11:00|187.81|185.51|187.88|185.58|187.88|185.58|187.81|185.51|10
1652105470000|2022-05-09 14:11:10|187.9|185.6|188.01|185.71|188.07|185.77|187.89|185.59|13
1652105480000|2022-05-09 14:11:20|188.07|185.77|188.07|185.77|188.1|185.8|188.01|185.71|9
1652105490000|2022-05-09 14:11:30|188.01|185.71|188.17|185.87|188.17|185.87|187.96|185.66|16
1652105500000|2022-05-09 14:11:40|188.18|185.88|188.1|185.8|188.2|185.9|188.09|185.79|14
1652105510000|2022-05-09 14:11:50|188.09|185.79|188.08|185.78|188.11|185.81|188.08|185.78|13
1652105520000|2022-05-09 14:12:00|188.09|185.79|188.08|185.78|188.09|185.79|188.03|185.73|9
1652105530000|2022-05-09 14:12:10|188.05|185.75|187.98|185.68|188.08|185.78|187.98|185.68|10
1652105540000|2022-05-09 14:12:20|187.99|185.69|187.99|185.69|188.09|185.79|187.99|185.69|12
1652105550000|2022-05-09 14:12:30|188.01|185.71|187.91|185.61|188.01|185.71|187.89|185.59|7
1652105560000|2022-05-09 14:12:40|187.9|185.6|188.15|185.85|188.15|185.85|187.9|185.6|12
1652105570000|2022-05-09 14:12:50|188.16|185.86|188.41|186.11|188.48|186.18|188.16|185.86|13
1652105580000|2022-05-09 14:13:00|188.43|186.13|188.47|186.17|188.47|186.17|188.39|186.09|8
1652105590000|2022-05-09 14:13:10|188.48|186.18|188.78|186.48|188.78|186.48|188.48|186.18|24
1652105600000|2022-05-09 14:13:20|188.76|186.46|188.88|186.58|188.96|186.66|188.76|186.46|23
1652105610000|2022-05-09 14:13:30|188.84|186.54|188.87|186.57|188.88|186.58|188.79|186.49|11
1652105620000|2022-05-09 14:13:40|188.88|186.58|188.82|186.52|188.88|186.58|188.78|186.48|12
1652105630000|2022-05-09 14:13:50|188.83|186.53|188.8|186.5|188.89|186.59|188.77|186.47|16
1652105640000|2022-05-09 14:14:00|188.81|186.51|188.87|186.57|188.87|186.57|188.8|186.5|10
1652105650000|2022-05-09 14:14:10|188.88|186.58|188.87|186.57|188.88|186.58|188.85|186.55|4
1652105660000|2022-05-09 14:14:20|188.89|186.59|188.93|186.63|188.97|186.67|188.88|186.58|12
1652105670000|2022-05-09 14:14:30|188.97|186.67|189|186.7|189.03|186.73|188.96|186.66|14
1652105680000|2022-05-09 14:14:40|189.04|186.74|189.08|186.78|189.17|186.87|188.97|186.67|15
1652105690000|2022-05-09 14:14:50|189.07|186.77|188.9|186.6|189.07|186.77|188.9|186.6|9
1652105700000|2022-05-09 14:15:00|188.89|186.59|188.88|186.58|188.94|186.64|188.79|186.49|24
1652105710000|2022-05-09 14:15:10|188.89|186.59|188.98|186.68|189|186.7|188.88|186.58|15
1652105720000|2022-05-09 14:15:20|188.95|186.65|188.84|186.54|188.98|186.68|188.81|186.51|11
1652105730000|2022-05-09 14:15:30|188.85|186.55|188.64|186.34|188.87|186.57|188.55|186.25|26
1652105740000|2022-05-09 14:15:40|188.62|186.32|188.6|186.3|188.62|186.32|188.52|186.22|17
1652105750000|2022-05-09 14:15:50|188.64|186.34|188.79|186.49|188.8|186.5|188.62|186.32|19
1652105760000|2022-05-09 14:16:00|188.78|186.48|188.79|186.49|188.79|186.49|188.68|186.38|16
1652105770000|2022-05-09 14:16:10|188.78|186.48|188.99|186.69|189.08|186.78|188.78|186.48|26
1652105780000|2022-05-09 14:16:20|188.98|186.68|188.81|186.51|188.99|186.69|188.81|186.51|12
1652105790000|2022-05-09 14:16:30|188.87|186.57|188.7|186.4|188.87|186.57|188.64|186.34|24
1652105800000|2022-05-09 14:16:40|188.65|186.35|188.71|186.41|188.75|186.45|188.63|186.33|11
1652105810000|2022-05-09 14:16:50|188.72|186.42|188.88|186.58|188.88|186.58|188.72|186.42|14
1652105820000|2022-05-09 14:17:00|188.89|186.59|188.9|186.6|188.96|186.66|188.87|186.57|18
1652105830000|2022-05-09 14:17:10|188.89|186.59|188.84|186.54|188.93|186.63|188.83|186.53|14
1652105840000|2022-05-09 14:17:20|188.85|186.55|188.76|186.46|188.91|186.61|188.74|186.44|18
1652105850000|2022-05-09 14:17:30|188.75|186.45|188.66|186.36|188.8|186.5|188.65|186.35|21
1652105860000|2022-05-09 14:17:40|188.67|186.37|188.36|186.06|188.67|186.37|188.36|186.06|20
1652105870000|2022-05-09 14:17:50|188.35|186.05|188.37|186.07|188.46|186.16|188.35|186.05|12
1652105880000|2022-05-09 14:18:00|188.27|185.97|188.18|185.88|188.42|186.12|188.15|185.85|21
1652105890000|2022-05-09 14:18:10|188.19|185.89|188.18|185.88|188.2|185.9|188.17|185.87|16
1652105900000|2022-05-09 14:18:20|188.12|185.82|188.2|185.9|188.2|185.9|188.09|185.79|6
1652105910000|2022-05-09 14:18:30|188.18|185.88|188.19|185.89|188.34|186.04|188.16|185.86|13
1652105920000|2022-05-09 14:18:40|188.18|185.88|188.19|185.89|188.19|185.89|188.11|185.81|8
1652105930000|2022-05-09 14:18:50|188.16|185.86|188.2|185.9|188.2|185.9|188.1|185.8|9
1652105940000|2022-05-09 14:19:00|188.19|185.89|188.1|185.8|188.19|185.89|188.1|185.8|11
1652105950000|2022-05-09 14:19:10|188.09|185.79|188.1|185.8|188.1|185.8|188.01|185.71|7
1652105960000|2022-05-09 14:19:20|188.11|185.81|188.28|185.98|188.28|185.98|188.09|185.79|12
1652105970000|2022-05-09 14:19:30|188.27|185.97|187.99|185.69|188.27|185.97|187.93|185.63|16
1652105980000|2022-05-09 14:19:40|187.96|185.66|187.82|185.52|187.96|185.66|187.77|185.47|12
1652105990000|2022-05-09 14:19:50|187.79|185.49|187.8|185.5|187.89|185.59|187.79|185.49|10
1652106000000|2022-05-09 14:20:00|187.83|185.53|187.84|185.54|187.88|185.58|187.78|185.48|15
1652106010000|2022-05-09 14:20:10|187.85|185.55|187.88|185.58|187.97|185.67|187.83|185.53|28
1652106020000|2022-05-09 14:20:20|187.8|185.5|187.82|185.52|187.91|185.61|187.8|185.5|14
1652106030000|2022-05-09 14:20:30|187.84|185.54|187.7|185.4|187.84|185.54|187.7|185.4|17
1652106040000|2022-05-09 14:20:40|187.71|185.41|187.66|185.36|187.73|185.43|187.66|185.36|12
1652106050000|2022-05-09 14:20:50|187.67|185.37|187.75|185.45|187.8|185.5|187.67|185.37|19
1652106060000|2022-05-09 14:21:00|187.74|185.44|187.84|185.54|187.84|185.54|187.74|185.44|11
1652106070000|2022-05-09 14:21:10|187.85|185.55|187.83|185.53|187.88|185.58|187.79|185.49|14
1652106080000|2022-05-09 14:21:20|187.87|185.57|187.94|185.64|187.99|185.69|187.84|185.54|14
1652106090000|2022-05-09 14:21:30|187.99|185.69|188|185.7|188.08|185.78|187.99|185.69|6
1652106100000|2022-05-09 14:21:40|187.99|185.69|187.91|185.61|188|185.7|187.91|185.61|12
1652106110000|2022-05-09 14:21:50|187.93|185.63|188.09|185.79|188.09|185.79|187.93|185.63|9
1652106120000|2022-05-09 14:22:00|188.1|185.8|188.18|185.88|188.18|185.88|188.08|185.78|10
1652106130000|2022-05-09 14:22:10|188.15|185.85|188.01|185.71|188.16|185.86|188|185.7|11
1652106140000|2022-05-09 14:22:20|188.02|185.72|187.92|185.62|188.02|185.72|187.84|185.54|11
1652106150000|2022-05-09 14:22:30|187.91|185.61|187.89|185.59|187.91|185.61|187.89|185.59|6
1652106160000|2022-05-09 14:22:40|187.9|185.6|187.82|185.52|187.9|185.6|187.82|185.52|11
1652106170000|2022-05-09 14:22:50|187.81|185.51|187.7|185.4|187.83|185.53|187.7|185.4|11
1652106180000|2022-05-09 14:23:00|187.67|185.37|187.58|185.28|187.69|185.39|187.52|185.22|17
1652106190000|2022-05-09 14:23:10|187.56|185.26|187.62|185.32|187.64|185.34|187.56|185.26|8
1652106200000|2022-05-09 14:23:20|187.63|185.33|187.57|185.27|187.65|185.35|187.55|185.25|16
1652106210000|2022-05-09 14:23:30|187.61|185.31|187.57|185.27|187.63|185.33|187.57|185.27|4
1652106220000|2022-05-09 14:23:40|187.61|185.31|187.55|185.25|187.61|185.31|187.52|185.22|8
1652106230000|2022-05-09 14:23:50|187.54|185.24|187.54|185.24|187.56|185.26|187.45|185.15|12
1652106240000|2022-05-09 14:24:00|187.53|185.23|187.51|185.21|187.53|185.23|187.43|185.13|11
1652106250000|2022-05-09 14:24:10|187.47|185.17|187.55|185.25|187.55|185.25|187.46|185.16|15
1652106260000|2022-05-09 14:24:20|187.54|185.24|187.46|185.16|187.55|185.25|187.46|185.16|10
1652106270000|2022-05-09 14:24:30|187.48|185.18|187.46|185.16|187.49|185.19|187.41|185.11|18
1652106280000|2022-05-09 14:24:40|187.45|185.15|187.1|184.8|187.45|185.15|187.1|184.8|22
1652106290000|2022-05-09 14:24:50|187.11|184.81|186.98|184.68|187.11|184.81|186.98|184.68|13
1652106300000|2022-05-09 14:25:00|186.92|184.62|187|184.7|187|184.7|186.85|184.55|19
1652106310000|2022-05-09 14:25:10|186.99|184.69|186.99|184.69|187.07|184.77|186.99|184.69|9
1652106320000|2022-05-09 14:25:20|187.02|184.72|187.01|184.71|187.12|184.82|187|184.7|17
1652106330000|2022-05-09 14:25:30|187|184.7|187.09|184.79|187.13|184.83|187|184.7|9
1652106340000|2022-05-09 14:25:40|187.1|184.8|187.01|184.71|187.15|184.85|187.01|184.71|13
1652106350000|2022-05-09 14:25:50|187.03|184.73|187.1|184.8|187.1|184.8|186.99|184.69|11
1652106360000|2022-05-09 14:26:00|187.11|184.81|187.34|185.04|187.34|185.04|187.1|184.8|12
1652106370000|2022-05-09 14:26:10|187.33|185.03|187.34|185.04|187.36|185.06|187.33|185.03|7
1652106380000|2022-05-09 14:26:20|187.36|185.06|187.49|185.19|187.49|185.19|187.35|185.05|14
1652106390000|2022-05-09 14:26:30|187.55|185.25|187.54|185.24|187.56|185.26|187.53|185.23|7
1652106400000|2022-05-09 14:26:40|187.55|185.25|187.54|185.24|187.61|185.31|187.53|185.23|21
1652106410000|2022-05-09 14:26:50|187.53|185.23|187.7|185.4|187.71|185.41|187.52|185.22|13
1652106420000|2022-05-09 14:27:00|187.72|185.42|187.7|185.4|187.76|185.46|187.69|185.39|16
1652106430000|2022-05-09 14:27:10|187.71|185.41|187.73|185.43|187.73|185.43|187.66|185.36|17
1652106440000|2022-05-09 14:27:20|187.72|185.42|187.78|185.48|187.79|185.49|187.65|185.35|14
1652106450000|2022-05-09 14:27:30|187.77|185.47|187.74|185.44|187.83|185.53|187.73|185.43|8
1652106460000|2022-05-09 14:27:40|187.73|185.43|187.75|185.45|187.75|185.45|187.72|185.42|5
1652106470000|2022-05-09 14:27:50|187.79|185.49|187.79|185.49|187.83|185.53|187.75|185.45|14
1652106480000|2022-05-09 14:28:00|187.8|185.5|187.64|185.34|187.8|185.5|187.64|185.34|10
1652106490000|2022-05-09 14:28:10|187.65|185.35|187.55|185.25|187.65|185.35|187.55|185.25|9
1652106500000|2022-05-09 14:28:20|187.54|185.24|187.62|185.32|187.62|185.32|187.49|185.19|20
1652106510000|2022-05-09 14:28:30|187.61|185.31|187.65|185.35|187.66|185.36|187.6|185.3|12
1652106520000|2022-05-09 14:28:40|187.66|185.36|187.64|185.34|187.67|185.37|187.56|185.26|15
1652106530000|2022-05-09 14:28:50|187.63|185.33|187.48|185.18|187.64|185.34|187.48|185.18|14
1652106540000|2022-05-09 14:29:00|187.49|185.19|187.21|184.91|187.49|185.19|187.2|184.9|12
1652106550000|2022-05-09 14:29:10|187.2|184.9|187.19|184.89|187.21|184.91|187.14|184.84|13
1652106560000|2022-05-09 14:29:20|187.12|184.82|187.33|185.03|187.39|185.09|187.12|184.82|15
1652106570000|2022-05-09 14:29:30|187.36|185.06|187.33|185.03|187.36|185.06|187.33|185.03|2
1652106580000|2022-05-09 14:29:40|187.36|185.06|187.39|185.09|187.41|185.11|187.36|185.06|5
1652106590000|2022-05-09 14:29:50|187.4|185.1|187.48|185.18|187.56|185.26|187.39|185.09|18
1652106600000|2022-05-09 14:30:00|187.46|185.16|187.35|185.05|187.46|185.16|187.35|185.05|17
1652106610000|2022-05-09 14:30:10|187.36|185.06|187.17|184.87|187.38|185.08|187.17|184.87|15
1652106620000|2022-05-09 14:30:20|187.07|184.77|187.19|184.89|187.19|184.89|186.92|184.62|20
1652106630000|2022-05-09 14:30:30|187.2|184.9|187.1|184.8|187.21|184.91|187.08|184.78|9
1652106640000|2022-05-09 14:30:40|187.12|184.82|187.53|185.23|187.54|185.24|187.12|184.82|17
1652106650000|2022-05-09 14:30:50|187.54|185.24|187.64|185.34|187.67|185.37|187.53|185.23|12
1652106660000|2022-05-09 14:31:00|187.63|185.33|187.54|185.24|187.63|185.33|187.47|185.17|17
1652106670000|2022-05-09 14:31:10|187.58|185.28|187.61|185.31|187.64|185.34|187.58|185.28|11
1652106680000|2022-05-09 14:31:20|187.62|185.32|187.6|185.3|187.62|185.32|187.58|185.28|12
1652106690000|2022-05-09 14:31:30|187.59|185.29|187.59|185.29|187.61|185.31|187.54|185.24|9
1652106700000|2022-05-09 14:31:40|187.6|185.3|187.52|185.22|187.6|185.3|187.51|185.21|8
1652106710000|2022-05-09 14:31:50|187.54|185.24|187.45|185.15|187.54|185.24|187.44|185.14|12
1652106720000|2022-05-09 14:32:00|187.42|185.12|187.14|184.84|187.42|185.12|187.14|184.84|18
1652106730000|2022-05-09 14:32:10|187.21|184.91|187.06|184.76|187.21|184.91|187.06|184.76|11
1652106740000|2022-05-09 14:32:20|187|184.7|186.86|184.56|187|184.7|186.73|184.43|26
1652106750000|2022-05-09 14:32:30|186.87|184.57|187.02|184.72|187.05|184.75|186.84|184.54|16
1652106760000|2022-05-09 14:32:40|187.03|184.73|186.98|184.68|187.03|184.73|186.89|184.59|18
1652106770000|2022-05-09 14:32:50|186.99|184.69|187.59|185.29|187.7|185.4|186.99|184.69|23
1652106780000|2022-05-09 14:33:00|187.67|185.37|187.75|185.45|187.75|185.45|187.56|185.26|23
1652106790000|2022-05-09 14:33:10|187.74|185.44|187.86|185.56|187.86|185.56|187.74|185.44|9
1652106800000|2022-05-09 14:33:20|187.88|185.58|187.76|185.46|187.93|185.63|187.7|185.4|20
1652106810000|2022-05-09 14:33:30|187.77|185.47|187.74|185.44|187.87|185.57|187.73|185.43|29
1652106820000|2022-05-09 14:33:40|187.73|185.43|187.53|185.23|187.73|185.43|187.49|185.19|19
1652106830000|2022-05-09 14:33:50|187.54|185.24|187.45|185.15|187.55|185.25|187.45|185.15|13
1652106840000|2022-05-09 14:34:00|187.44|185.14|187.37|185.07|187.45|185.15|187.36|185.06|16
1652106850000|2022-05-09 14:34:10|187.35|185.05|187.03|184.73|187.37|185.07|187|184.7|18
1652106860000|2022-05-09 14:34:20|186.99|184.69|187.09|184.79|187.09|184.79|186.99|184.69|11
1652106870000|2022-05-09 14:34:30|187.08|184.78|187.54|185.24|187.54|185.24|187.06|184.76|23
1652106880000|2022-05-09 14:34:40|187.55|185.25|187.65|185.35|187.65|185.35|187.53|185.23|15
1652106890000|2022-05-09 14:34:50|187.68|185.38|187.58|185.28|187.69|185.39|187.57|185.27|16
1652106900000|2022-05-09 14:35:00|187.59|185.29|187.54|185.24|187.59|185.29|187.48|185.18|19
1652106910000|2022-05-09 14:35:10|187.58|185.28|187.62|185.32|187.66|185.36|187.56|185.26|19
1652106920000|2022-05-09 14:35:20|187.67|185.37|187.8|185.5|187.8|185.5|187.67|185.37|14
1652106930000|2022-05-09 14:35:30|187.83|185.53|187.79|185.49|187.89|185.59|187.76|185.46|16
1652106940000|2022-05-09 14:35:40|187.82|185.52|187.82|185.52|187.83|185.53|187.74|185.44|18
1652106950000|2022-05-09 14:35:50|187.86|185.56|187.79|185.49|187.87|185.57|187.75|185.45|13
1652106960000|2022-05-09 14:36:00|187.8|185.5|187.72|185.42|187.8|185.5|187.65|185.35|17
1652106970000|2022-05-09 14:36:10|187.73|185.43|187.66|185.36|187.75|185.45|187.66|185.36|8
1652106980000|2022-05-09 14:36:20|187.71|185.41|187.72|185.42|187.77|185.47|187.71|185.41|9
1652106990000|2022-05-09 14:36:30|187.71|185.41|187.8|185.5|187.83|185.53|187.71|185.41|19
1652107000000|2022-05-09 14:36:40|187.79|185.49|187.74|185.44|187.85|185.55|187.74|185.44|17
1652107010000|2022-05-09 14:36:50|187.78|185.48|187.66|185.36|187.78|185.48|187.61|185.31|17
1652107020000|2022-05-09 14:37:00|187.65|185.35|187.63|185.33|187.65|185.35|187.55|185.25|14
1652107030000|2022-05-09 14:37:10|187.64|185.34|187.53|185.23|187.66|185.36|187.53|185.23|13
1652107040000|2022-05-09 14:37:20|187.52|185.22|187.18|184.88|187.52|185.22|187.18|184.88|20
1652107050000|2022-05-09 14:37:30|187.09|184.79|187.09|184.79|187.13|184.83|187.08|184.78|15
1652107060000|2022-05-09 14:37:40|187.08|184.78|186.98|184.68|187.08|184.78|186.83|184.53|19
1652107070000|2022-05-09 14:37:50|186.99|184.69|187.05|184.75|187.12|184.82|186.98|184.68|16
1652107080000|2022-05-09 14:38:00|187.02|184.72|186.89|184.59|187.04|184.74|186.89|184.59|14
1652107090000|2022-05-09 14:38:10|186.91|184.61|186.91|184.61|186.93|184.63|186.79|184.49|19
1652107100000|2022-05-09 14:38:20|186.89|184.59|186.87|184.57|186.89|184.59|186.86|184.56|4
1652107110000|2022-05-09 14:38:30|186.82|184.52|186.75|184.45|186.85|184.55|186.73|184.43|19
1652107120000|2022-05-09 14:38:40|186.79|184.49|186.75|184.45|186.86|184.56|186.75|184.45|13
1652107130000|2022-05-09 14:38:50|186.78|184.48|186.7|184.4|186.86|184.56|186.65|184.35|22
1652107140000|2022-05-09 14:39:00|186.71|184.41|186.65|184.35|186.71|184.41|186.62|184.32|12
1652107150000|2022-05-09 14:39:10|186.63|184.33|186.55|184.25|186.67|184.37|186.55|184.25|16
1652107160000|2022-05-09 14:39:20|186.57|184.27|186.17|183.87|186.57|184.27|186.17|183.87|23
1652107170000|2022-05-09 14:39:30|186.19|183.89|186.19|183.89|186.35|184.05|186.11|183.81|20
1652107180000|2022-05-09 14:39:40|186.18|183.88|185.96|183.66|186.2|183.9|185.96|183.66|15
1652107190000|2022-05-09 14:39:50|185.94|183.64|185.63|183.33|185.94|183.64|185.62|183.32|25
1652107200000|2022-05-09 14:40:00|185.62|183.32|185.98|183.68|186.02|183.72|185.62|183.32|22
1652107210000|2022-05-09 14:40:10|185.92|183.62|186.14|183.84|186.18|183.88|185.92|183.62|21
1652107220000|2022-05-09 14:40:20|186.05|183.75|185.95|183.65|186.06|183.76|185.8|183.5|21
1652107230000|2022-05-09 14:40:30|185.98|183.68|186.11|183.81|186.11|183.81|185.94|183.64|13
1652107240000|2022-05-09 14:40:40|186.14|183.84|185.99|183.69|186.14|183.84|185.98|183.68|16
1652107250000|2022-05-09 14:40:50|186|183.7|186.02|183.72|186.08|183.78|186|183.7|7
1652107260000|2022-05-09 14:41:00|186.03|183.73|186.44|184.14|186.53|184.23|186.03|183.73|26
1652107270000|2022-05-09 14:41:10|186.5|184.2|186.6|184.3|186.68|184.38|186.42|184.12|25
1652107280000|2022-05-09 14:41:20|186.59|184.29|186.67|184.37|186.68|184.38|186.59|184.29|27
1652107290000|2022-05-09 14:41:30|186.71|184.41|186.9|184.6|186.9|184.6|186.67|184.37|19
1652107300000|2022-05-09 14:41:40|186.93|184.63|186.83|184.53|186.95|184.65|186.8|184.5|23
1652107310000|2022-05-09 14:41:50|186.79|184.49|186.68|184.38|186.81|184.51|186.65|184.35|27
1652107320000|2022-05-09 14:42:00|186.71|184.41|186.84|184.54|186.86|184.56|186.71|184.41|25
1652107330000|2022-05-09 14:42:10|186.85|184.55|186.85|184.55|186.9|184.6|186.8|184.5|20
1652107340000|2022-05-09 14:42:20|186.87|184.57|187.06|184.76|187.06|184.76|186.82|184.52|23
1652107350000|2022-05-09 14:42:30|187.07|184.77|186.92|184.62|187.09|184.79|186.87|184.57|23
1652107360000|2022-05-09 14:42:40|186.93|184.63|186.88|184.58|186.99|184.69|186.85|184.55|16
1652107370000|2022-05-09 14:42:50|186.87|184.57|186.83|184.53|186.88|184.58|186.83|184.53|17
1652107380000|2022-05-09 14:43:00|186.82|184.52|186.82|184.52|186.88|184.58|186.79|184.49|13
1652107390000|2022-05-09 14:43:10|186.83|184.53|186.8|184.5|186.83|184.53|186.8|184.5|6
1652107400000|2022-05-09 14:43:20|186.78|184.48|186.81|184.51|186.83|184.53|186.75|184.45|10
1652107410000|2022-05-09 14:43:30|186.8|184.5|186.76|184.46|186.81|184.51|186.75|184.45|11
1652107420000|2022-05-09 14:43:40|186.78|184.48|186.88|184.58|186.91|184.61|186.75|184.45|19
1652107430000|2022-05-09 14:43:50|186.89|184.59|186.89|184.59|186.91|184.61|186.87|184.57|15
1652107440000|2022-05-09 14:44:00|186.9|184.6|186.78|184.48|186.9|184.6|186.74|184.44|20
1652107450000|2022-05-09 14:44:10|186.84|184.54|186.72|184.42|186.85|184.55|186.69|184.39|20
1652107460000|2022-05-09 14:44:20|186.71|184.41|186.7|184.4|186.71|184.41|186.5|184.2|21
1652107470000|2022-05-09 14:44:30|186.67|184.37|186.75|184.45|186.86|184.56|186.67|184.37|21
1652107480000|2022-05-09 14:44:40|186.76|184.46|186.81|184.51|186.84|184.54|186.75|184.45|14
1652107490000|2022-05-09 14:44:50|186.86|184.56|187.07|184.77|187.07|184.77|186.86|184.56|12
1652107500000|2022-05-09 14:45:00|187.08|184.78|187.6|185.3|187.6|185.3|187.08|184.78|24
1652107510000|2022-05-09 14:45:10|187.46|185.16|187.11|184.81|187.46|185.16|187.07|184.77|22
1652107520000|2022-05-09 14:45:20|187.09|184.79|187.01|184.71|187.19|184.89|186.98|184.68|18
1652107530000|2022-05-09 14:45:30|187.1|184.8|187.14|184.84|187.32|185.02|187.1|184.8|24
1652107540000|2022-05-09 14:45:40|187.15|184.85|187.18|184.88|187.2|184.9|187.15|184.85|12
1652107550000|2022-05-09 14:45:50|187.19|184.89|187.15|184.85|187.2|184.9|187.12|184.82|9
1652107560000|2022-05-09 14:46:00|187.14|184.84|187.37|185.07|187.37|185.07|187.14|184.84|10
1652107570000|2022-05-09 14:46:10|187.48|185.18|187.51|185.21|187.55|185.25|187.41|185.11|13
1652107580000|2022-05-09 14:46:20|187.55|185.25|187.59|185.29|187.59|185.29|187.54|185.24|13
1652107590000|2022-05-09 14:46:30|187.55|185.25|187.57|185.27|187.63|185.33|187.54|185.24|8
1652107600000|2022-05-09 14:46:40|187.61|185.31|187.46|185.16|187.62|185.32|187.46|185.16|11
1652107610000|2022-05-09 14:46:50|187.47|185.17|187.37|185.07|187.49|185.19|187.37|185.07|11
1652107620000|2022-05-09 14:47:00|187.36|185.06|187.09|184.79|187.36|185.06|187.07|184.77|14
1652107630000|2022-05-09 14:47:10|187.08|184.78|186.97|184.67|187.08|184.78|186.97|184.67|6
1652107640000|2022-05-09 14:47:20|186.9|184.6|186.98|184.68|186.99|184.69|186.88|184.58|13
1652107650000|2022-05-09 14:47:30|186.99|184.69|186.69|184.39|186.99|184.69|186.69|184.39|19
1652107660000|2022-05-09 14:47:40|186.72|184.42|186.71|184.41|186.77|184.47|186.64|184.34|14
1652107670000|2022-05-09 14:47:50|186.72|184.42|186.9|184.6|186.94|184.64|186.72|184.42|16
1652107680000|2022-05-09 14:48:00|186.96|184.66|187.09|184.79|187.1|184.8|186.95|184.65|23
1652107690000|2022-05-09 14:48:10|187.08|184.78|187.04|184.74|187.09|184.79|186.97|184.67|15
1652107700000|2022-05-09 14:48:20|187|184.7|186.92|184.62|187.06|184.76|186.88|184.58|13
1652107710000|2022-05-09 14:48:30|186.95|184.65|186.99|184.69|186.99|184.69|186.89|184.59|17
1652107720000|2022-05-09 14:48:40|187|184.7|186.98|184.68|187.07|184.77|186.98|184.68|8
1652107730000|2022-05-09 14:48:50|186.99|184.69|187.06|184.76|187.11|184.81|186.99|184.69|13
1652107740000|2022-05-09 14:49:00|187.07|184.77|187.15|184.85|187.15|184.85|187.05|184.75|17
1652107750000|2022-05-09 14:49:10|187.12|184.82|187.36|185.06|187.36|185.06|187.12|184.82|16
1652107760000|2022-05-09 14:49:20|187.34|185.04|187.77|185.47|187.78|185.48|187.34|185.04|26
1652107770000|2022-05-09 14:49:30|187.78|185.48|187.65|185.35|187.85|185.55|187.6|185.3|28
1652107780000|2022-05-09 14:49:40|187.64|185.34|187.62|185.32|187.65|185.35|187.53|185.23|16
1652107790000|2022-05-09 14:49:50|187.63|185.33|187.61|185.31|187.63|185.33|187.56|185.26|16
1652107800000|2022-05-09 14:50:00|187.57|185.27|187.64|185.34|187.64|185.34|187.45|185.15|19
1652107810000|2022-05-09 14:50:10|187.63|185.33|187.47|185.17|187.63|185.33|187.42|185.12|18
1652107820000|2022-05-09 14:50:20|187.44|185.14|187.51|185.21|187.53|185.23|187.44|185.14|17
1652107830000|2022-05-09 14:50:30|187.52|185.22|187.44|185.14|187.52|185.22|187.43|185.13|17
1652107840000|2022-05-09 14:50:40|187.45|185.15|187.38|185.08|187.45|185.15|187.35|185.05|16
1652107850000|2022-05-09 14:50:50|187.39|185.09|187.17|184.87|187.42|185.12|187.17|184.87|23
1652107860000|2022-05-09 14:51:00|187.18|184.88|187.1|184.8|187.18|184.88|187.06|184.76|16
1652107870000|2022-05-09 14:51:10|187.11|184.81|187.08|184.78|187.11|184.81|187.03|184.73|13
1652107880000|2022-05-09 14:51:20|187.05|184.75|186.77|184.47|187.05|184.75|186.74|184.44|19
1652107890000|2022-05-09 14:51:30|186.76|184.46|186.72|184.42|186.8|184.5|186.68|184.38|20
1652107900000|2022-05-09 14:51:40|186.73|184.43|186.64|184.34|186.73|184.43|186.64|184.34|10
1652107910000|2022-05-09 14:51:50|186.68|184.38|186.66|184.36|186.72|184.42|186.65|184.35|25
1652107920000|2022-05-09 14:52:00|186.65|184.35|186.83|184.53|186.83|184.53|186.64|184.34|19
1652107930000|2022-05-09 14:52:10|186.84|184.54|186.8|184.5|186.85|184.55|186.79|184.49|8
1652107940000|2022-05-09 14:52:20|186.76|184.46|186.88|184.58|186.88|184.58|186.73|184.43|19
1652107950000|2022-05-09 14:52:30|186.91|184.61|186.81|184.51|187.02|184.72|186.81|184.51|17
1652107960000|2022-05-09 14:52:40|186.78|184.48|186.89|184.59|186.9|184.6|186.78|184.48|19
1652107970000|2022-05-09 14:52:50|186.9|184.6|186.85|184.55|186.98|184.68|186.85|184.55|11
1652107980000|2022-05-09 14:53:00|186.82|184.52|186.9|184.6|186.9|184.6|186.8|184.5|13
1652107990000|2022-05-09 14:53:10|186.88|184.58|186.87|184.57|186.92|184.62|186.81|184.51|16
1652108000000|2022-05-09 14:53:20|186.84|184.54|186.83|184.53|186.91|184.61|186.79|184.49|12
1652108010000|2022-05-09 14:53:30|186.85|184.55|186.83|184.53|186.85|184.55|186.79|184.49|13
1652108020000|2022-05-09 14:53:40|186.84|184.54|186.82|184.52|186.84|184.54|186.82|184.52|7
1652108030000|2022-05-09 14:53:50|186.81|184.51|186.81|184.51|186.83|184.53|186.81|184.51|8
1652108040000|2022-05-09 14:54:00|186.77|184.47|186.72|184.42|186.82|184.52|186.72|184.42|10
1652108050000|2022-05-09 14:54:10|186.74|184.44|186.84|184.54|186.84|184.54|186.74|184.44|10
1652108060000|2022-05-09 14:54:20|186.87|184.57|186.9|184.6|186.91|184.61|186.84|184.54|9
1652108070000|2022-05-09 14:54:30|186.89|184.59|186.75|184.45|186.89|184.59|186.75|184.45|9
1652108080000|2022-05-09 14:54:40|186.76|184.46|186.89|184.59|186.92|184.62|186.73|184.43|17
1652108090000|2022-05-09 14:54:50|186.85|184.55|186.74|184.44|186.85|184.55|186.74|184.44|14
1652108100000|2022-05-09 14:55:00|186.72|184.42|186.69|184.39|186.76|184.46|186.66|184.36|17
1652108110000|2022-05-09 14:55:10|186.66|184.36|186.7|184.4|186.72|184.42|186.66|184.36|13
1652108120000|2022-05-09 14:55:20|186.69|184.39|186.63|184.33|186.69|184.39|186.63|184.33|9
1652108130000|2022-05-09 14:55:30|186.64|184.34|186.62|184.32|186.67|184.37|186.62|184.32|9
1652108140000|2022-05-09 14:55:40|186.61|184.31|186.51|184.21|186.61|184.31|186.49|184.19|17
1652108150000|2022-05-09 14:55:50|186.5|184.2|186.19|183.89|186.5|184.2|186.19|183.89|18
1652108160000|2022-05-09 14:56:00|186.34|184.04|186.35|184.05|186.39|184.09|186.34|184.04|13
1652108170000|2022-05-09 14:56:10|186.36|184.06|186.19|183.89|186.39|184.09|186.19|183.89|13
1652108180000|2022-05-09 14:56:20|186.17|183.87|186.46|184.16|186.51|184.21|186.01|183.71|30
1652108190000|2022-05-09 14:56:30|186.45|184.15|186.46|184.16|186.46|184.16|186.36|184.06|18
1652108200000|2022-05-09 14:56:40|186.49|184.19|186.72|184.42|186.73|184.43|186.44|184.14|19
1652108210000|2022-05-09 14:56:50|186.73|184.43|186.8|184.5|186.83|184.53|186.71|184.41|9
1652108220000|2022-05-09 14:57:00|186.82|184.52|186.86|184.56|186.86|184.56|186.8|184.5|12
1652108230000|2022-05-09 14:57:10|186.89|184.59|186.64|184.34|186.89|184.59|186.63|184.33|17
1652108240000|2022-05-09 14:57:20|186.63|184.33|186.54|184.24|186.64|184.34|186.5|184.2|19
1652108250000|2022-05-09 14:57:30|186.55|184.25|186.55|184.25|186.63|184.33|186.55|184.25|17
1652108260000|2022-05-09 14:57:40|186.54|184.24|186.55|184.25|186.59|184.29|186.54|184.24|13
1652108270000|2022-05-09 14:57:50|186.54|184.24|186.52|184.22|186.57|184.27|186.49|184.19|18
1652108280000|2022-05-09 14:58:00|186.51|184.21|186.52|184.22|186.53|184.23|186.47|184.17|13
1652108290000|2022-05-09 14:58:10|186.54|184.24|186.51|184.21|186.54|184.24|186.51|184.21|8
1652108300000|2022-05-09 14:58:20|186.52|184.22|186.44|184.14|186.52|184.22|186.41|184.11|12
1652108310000|2022-05-09 14:58:30|186.48|184.18|186.46|184.16|186.48|184.18|186.44|184.14|9
1652108320000|2022-05-09 14:58:40|186.45|184.15|186.44|184.14|186.47|184.17|186.43|184.13|12
1652108330000|2022-05-09 14:58:50|186.43|184.13|186.53|184.23|186.53|184.23|186.43|184.13|13
1652108340000|2022-05-09 14:59:00|186.52|184.22|186.54|184.24|186.55|184.25|186.45|184.15|15
1652108350000|2022-05-09 14:59:10|186.53|184.23|186.43|184.13|186.53|184.23|186.4|184.1|15
1652108360000|2022-05-09 14:59:20|186.39|184.09|186.44|184.14|186.44|184.14|186.35|184.05|12
1652108370000|2022-05-09 14:59:30|186.45|184.15|186.55|184.25|186.61|184.31|186.44|184.14|16
1652108380000|2022-05-09 14:59:40|186.56|184.26|186.45|184.15|186.56|184.26|186.45|184.15|13
1652108390000|2022-05-09 14:59:50|186.42|184.12|186.33|184.03|186.42|184.12|186.33|184.03|8
1652108400000|2022-05-09 15:00:00|186.22|183.92|186.47|184.17|186.47|184.17|185.91|183.61|30
1652108410000|2022-05-09 15:00:10|186.46|184.16|186.3|184|186.46|184.16|186.12|183.82|27
1652108420000|2022-05-09 15:00:20|186.29|183.99|186.54|184.24|186.59|184.29|186.29|183.99|21
1652108430000|2022-05-09 15:00:30|186.52|184.22|186.57|184.27|186.65|184.35|186.46|184.16|24
1652108440000|2022-05-09 15:00:40|186.58|184.28|186.73|184.43|186.78|184.48|186.58|184.28|15
1652108450000|2022-05-09 15:00:50|186.76|184.46|186.83|184.53|186.84|184.54|186.76|184.46|14
1652108460000|2022-05-09 15:01:00|186.84|184.54|186.74|184.44|186.89|184.59|186.74|184.44|16
1652108470000|2022-05-09 15:01:10|186.72|184.42|186.65|184.35|186.73|184.43|186.65|184.35|9
1652108480000|2022-05-09 15:01:20|186.62|184.32|186.7|184.4|186.71|184.41|186.61|184.31|14
1652108490000|2022-05-09 15:01:30|186.68|184.38|186.8|184.5|186.82|184.52|186.68|184.38|23
1652108500000|2022-05-09 15:01:40|186.81|184.51|186.77|184.47|186.83|184.53|186.75|184.45|11
1652108510000|2022-05-09 15:01:50|186.78|184.48|186.73|184.43|186.78|184.48|186.68|184.38|13
1652108520000|2022-05-09 15:02:00|186.71|184.41|186.71|184.41|186.71|184.41|186.64|184.34|12
1652108530000|2022-05-09 15:02:10|186.7|184.4|186.69|184.39|186.71|184.41|186.65|184.35|10
1652108540000|2022-05-09 15:02:20|186.7|184.4|186.67|184.37|186.72|184.42|186.66|184.36|9
1652108550000|2022-05-09 15:02:30|186.66|184.36|186.49|184.19|186.66|184.36|186.47|184.17|20
1652108560000|2022-05-09 15:02:40|186.46|184.16|186.4|184.1|186.48|184.18|186.4|184.1|16
1652108570000|2022-05-09 15:02:50|186.39|184.09|186.12|183.82|186.4|184.1|186.12|183.82|16
1652108580000|2022-05-09 15:03:00|186.19|183.89|186.17|183.87|186.2|183.9|186.09|183.79|12
1652108590000|2022-05-09 15:03:10|186.18|183.88|186.11|183.81|186.18|183.88|186.1|183.8|13
1652108600000|2022-05-09 15:03:20|186.15|183.85|186.16|183.86|186.19|183.89|186.11|183.81|15
1652108610000|2022-05-09 15:03:30|186.15|183.85|186.43|184.13|186.43|184.13|186.15|183.85|14
1652108620000|2022-05-09 15:03:40|186.51|184.21|186.75|184.45|186.83|184.53|186.46|184.16|26
1652108630000|2022-05-09 15:03:50|186.76|184.46|186.71|184.41|186.76|184.46|186.66|184.36|15
1652108640000|2022-05-09 15:04:00|186.72|184.42|186.76|184.46|186.81|184.51|186.72|184.42|19
1652108650000|2022-05-09 15:04:10|186.79|184.49|186.86|184.56|186.88|184.58|186.77|184.47|19
1652108660000|2022-05-09 15:04:20|186.89|184.59|186.87|184.57|186.93|184.63|186.85|184.55|13
1652108670000|2022-05-09 15:04:30|186.78|184.48|186.81|184.51|186.91|184.61|186.78|184.48|16
1652108680000|2022-05-09 15:04:40|186.82|184.52|186.97|184.67|186.97|184.67|186.82|184.52|12
1652108690000|2022-05-09 15:04:50|186.93|184.63|186.91|184.61|186.98|184.68|186.79|184.49|16
1652108700000|2022-05-09 15:05:00|186.9|184.6|186.81|184.51|186.9|184.6|186.78|184.48|21
1652108710000|2022-05-09 15:05:10|186.75|184.45|186.74|184.44|186.82|184.52|186.72|184.42|20
1652108720000|2022-05-09 15:05:20|186.73|184.43|186.76|184.46|186.8|184.5|186.72|184.42|14
1652108730000|2022-05-09 15:05:30|186.74|184.44|186.66|184.36|186.75|184.45|186.66|184.36|18
1652108740000|2022-05-09 15:05:40|186.7|184.4|186.64|184.34|186.74|184.44|186.6|184.3|22
1652108750000|2022-05-09 15:05:50|186.65|184.35|186.57|184.27|186.65|184.35|186.57|184.27|11
1652108760000|2022-05-09 15:06:00|186.63|184.33|186.56|184.26|186.66|184.36|186.56|184.26|13
1652108770000|2022-05-09 15:06:10|186.57|184.27|186.73|184.43|186.73|184.43|186.57|184.27|9
1652108780000|2022-05-09 15:06:20|186.72|184.42|186.76|184.46|186.84|184.54|186.65|184.35|25
1652108790000|2022-05-09 15:06:30|186.69|184.39|186.65|184.35|186.76|184.46|186.64|184.34|21
1652108800000|2022-05-09 15:06:40|186.64|184.34|186.65|184.35|186.66|184.36|186.63|184.33|6
1652108810000|2022-05-09 15:06:50|186.64|184.34|186.7|184.4|186.73|184.43|186.64|184.34|13
1652108820000|2022-05-09 15:07:00|186.66|184.36|186.55|184.25|186.66|184.36|186.55|184.25|14
1652108830000|2022-05-09 15:07:10|186.56|184.26|186.75|184.45|186.78|184.48|186.56|184.26|20
1652108840000|2022-05-09 15:07:20|186.74|184.44|186.8|184.5|186.81|184.51|186.74|184.44|13
1652108850000|2022-05-09 15:07:30|186.81|184.51|186.87|184.57|186.94|184.64|186.8|184.5|13
1652108860000|2022-05-09 15:07:40|186.88|184.58|186.87|184.57|186.89|184.59|186.85|184.55|12
1652108870000|2022-05-09 15:07:50|186.83|184.53|186.9|184.6|186.9|184.6|186.81|184.51|11
1652108880000|2022-05-09 15:08:00|186.91|184.61|187.01|184.71|187.01|184.71|186.9|184.6|11
1652108890000|2022-05-09 15:08:10|186.99|184.69|186.9|184.6|187.02|184.72|186.89|184.59|11
1652108900000|2022-05-09 15:08:20|186.92|184.62|187.01|184.71|187.01|184.71|186.86|184.56|18
1652108910000|2022-05-09 15:08:30|186.99|184.69|186.98|184.68|186.99|184.69|186.88|184.58|10
1652108920000|2022-05-09 15:08:40|186.99|184.69|186.88|184.58|186.99|184.69|186.88|184.58|8
1652108930000|2022-05-09 15:08:50|186.89|184.59|186.91|184.61|186.93|184.63|186.85|184.55|14
1652108940000|2022-05-09 15:09:00|186.93|184.63|186.88|184.58|186.98|184.68|186.87|184.57|11
1652108950000|2022-05-09 15:09:10|186.9|184.6|186.9|184.6|186.98|184.68|186.88|184.58|14
1652108960000|2022-05-09 15:09:20|186.91|184.61|186.91|184.61|186.96|184.66|186.9|184.6|13
1652108970000|2022-05-09 15:09:30|186.9|184.6|187|184.7|187.06|184.76|186.9|184.6|11
1652108980000|2022-05-09 15:09:40|186.98|184.68|187.09|184.79|187.09|184.79|186.98|184.68|13
1652108990000|2022-05-09 15:09:50|187.1|184.8|187.24|184.94|187.24|184.94|187.07|184.77|20
1652109000000|2022-05-09 15:10:00|187.29|184.99|187.42|185.12|187.43|185.13|187.14|184.84|20
1652109010000|2022-05-09 15:10:10|187.44|185.14|187.65|185.35|187.65|185.35|187.44|185.14|15
1652109020000|2022-05-09 15:10:20|187.62|185.32|187.52|185.22|187.62|185.32|187.52|185.22|14
1652109030000|2022-05-09 15:10:30|187.54|185.24|187.44|185.14|187.54|185.24|187.44|185.14|10
1652109040000|2022-05-09 15:10:40|187.43|185.13|187.39|185.09|187.47|185.17|187.35|185.05|14
1652109050000|2022-05-09 15:10:50|187.42|185.12|187.5|185.2|187.52|185.22|187.42|185.12|16
1652109060000|2022-05-09 15:11:00|187.51|185.21|187.47|185.17|187.51|185.21|187.44|185.14|10
1652109070000|2022-05-09 15:11:10|187.5|185.2|187.51|185.21|187.55|185.25|187.5|185.2|9
1652109080000|2022-05-09 15:11:20|187.53|185.23|187.45|185.15|187.54|185.24|187.45|185.15|11
1652109090000|2022-05-09 15:11:30|187.46|185.16|187.41|185.11|187.46|185.16|187.34|185.04|12
1652109100000|2022-05-09 15:11:40|187.42|185.12|187.36|185.06|187.43|185.13|187.34|185.04|18
1652109110000|2022-05-09 15:11:50|187.37|185.07|187.36|185.06|187.42|185.12|187.35|185.05|9
1652109120000|2022-05-09 15:12:00|187.35|185.05|187.26|184.96|187.36|185.06|187.26|184.96|7
1652109130000|2022-05-09 15:12:10|187.25|184.95|187.09|184.79|187.25|184.95|187.07|184.77|9
1652109140000|2022-05-09 15:12:20|187.06|184.76|187.1|184.8|187.16|184.86|187.06|184.76|8
1652109150000|2022-05-09 15:12:30|187.09|184.79|187.35|185.05|187.35|185.05|187.09|184.79|17
1652109160000|2022-05-09 15:12:40|187.34|185.04|187.06|184.76|187.37|185.07|187.05|184.75|14
1652109170000|2022-05-09 15:12:50|187.07|184.77|187.01|184.71|187.07|184.77|187|184.7|5
1652109180000|2022-05-09 15:13:00|187|184.7|186.9|184.6|187|184.7|186.89|184.59|10
1652109190000|2022-05-09 15:13:10|186.88|184.58|186.9|184.6|186.91|184.61|186.88|184.58|12
1652109200000|2022-05-09 15:13:20|186.93|184.63|186.86|184.56|186.93|184.63|186.83|184.53|14
1652109210000|2022-05-09 15:13:30|186.85|184.55|186.81|184.51|186.85|184.55|186.81|184.51|6
1652109220000|2022-05-09 15:13:40|186.83|184.53|186.75|184.45|186.86|184.56|186.75|184.45|17
1652109230000|2022-05-09 15:13:50|186.74|184.44|186.6|184.3|186.74|184.44|186.6|184.3|15
1652109240000|2022-05-09 15:14:00|186.59|184.29|186.72|184.42|186.74|184.44|186.55|184.25|18
1652109250000|2022-05-09 15:14:10|186.73|184.43|186.82|184.52|186.84|184.54|186.66|184.36|15
1652109260000|2022-05-09 15:14:20|186.83|184.53|186.83|184.53|186.83|184.53|186.82|184.52|5
1652109270000|2022-05-09 15:14:30|186.82|184.52|186.75|184.45|186.82|184.52|186.74|184.44|16
1652109280000|2022-05-09 15:14:40|186.76|184.46|186.74|184.44|186.84|184.54|186.73|184.43|17
1652109290000|2022-05-09 15:14:50|186.75|184.45|186.8|184.5|186.83|184.53|186.75|184.45|4
1652109300000|2022-05-09 15:15:00|186.79|184.49|186.97|184.67|186.97|184.67|186.75|184.45|19
1652109310000|2022-05-09 15:15:10|186.99|184.69|186.9|184.6|187.02|184.72|186.87|184.57|16
1652109320000|2022-05-09 15:15:20|186.91|184.61|186.91|184.61|186.98|184.68|186.89|184.59|8
1652109330000|2022-05-09 15:15:30|186.89|184.59|186.98|184.68|187.03|184.73|186.89|184.59|13
1652109340000|2022-05-09 15:15:40|186.99|184.69|187|184.7|187|184.7|186.96|184.66|4
1652109350000|2022-05-09 15:15:50|187.02|184.72|186.99|184.69|187.09|184.79|186.99|184.69|16
1652109360000|2022-05-09 15:16:00|187|184.7|187.35|185.05|187.36|185.06|187|184.7|17
1652109370000|2022-05-09 15:16:10|187.34|185.04|187.37|185.07|187.44|185.14|187.34|185.04|9
1652109380000|2022-05-09 15:16:20|187.36|185.06|187.35|185.05|187.38|185.08|187.35|185.05|5
1652109390000|2022-05-09 15:16:30|187.34|185.04|187.18|184.88|187.44|185.14|187.18|184.88|11
1652109400000|2022-05-09 15:16:40|187.19|184.89|187.1|184.8|187.19|184.89|187.09|184.79|9
1652109410000|2022-05-09 15:16:50|187.11|184.81|187.08|184.78|187.17|184.87|187.08|184.78|18
1652109420000|2022-05-09 15:17:00|187.09|184.79|187|184.7|187.09|184.79|186.98|184.68|15
1652109430000|2022-05-09 15:17:10|186.99|184.69|186.91|184.61|186.99|184.69|186.91|184.61|9
1652109440000|2022-05-09 15:17:20|186.9|184.6|186.86|184.56|186.91|184.61|186.84|184.54|7
1652109450000|2022-05-09 15:17:30|186.85|184.55|186.81|184.51|186.85|184.55|186.81|184.51|9
1652109460000|2022-05-09 15:17:40|186.82|184.52|186.9|184.6|186.9|184.6|186.81|184.51|12
1652109470000|2022-05-09 15:17:50|186.89|184.59|186.79|184.49|186.9|184.6|186.79|184.49|13
1652109480000|2022-05-09 15:18:00|186.81|184.51|186.85|184.55|186.85|184.55|186.77|184.47|10
1652109490000|2022-05-09 15:18:10|186.83|184.53|186.82|184.52|186.9|184.6|186.8|184.5|22
1652109500000|2022-05-09 15:18:20|186.83|184.53|186.91|184.61|186.97|184.67|186.83|184.53|11
1652109510000|2022-05-09 15:18:30|186.89|184.59|186.99|184.69|186.99|184.69|186.89|184.59|11
1652109520000|2022-05-09 15:18:40|187|184.7|186.99|184.69|187|184.7|186.99|184.69|4
1652109530000|2022-05-09 15:18:50|187.02|184.72|186.99|184.69|187.07|184.77|186.99|184.69|7
1652109540000|2022-05-09 15:19:00|187|184.7|186.96|184.66|187|184.7|186.9|184.6|14
1652109550000|2022-05-09 15:19:10|186.97|184.67|186.99|184.69|187.06|184.76|186.97|184.67|12
1652109560000|2022-05-09 15:19:20|186.98|184.68|186.89|184.59|186.99|184.69|186.89|184.59|8
1652109570000|2022-05-09 15:19:30|186.87|184.57|186.9|184.6|186.92|184.62|186.82|184.52|15
1652109580000|2022-05-09 15:19:40|186.89|184.59|186.89|184.59|186.89|184.59|186.89|184.59|1
1652109590000|2022-05-09 15:19:50|186.9|184.6|186.83|184.53|186.93|184.63|186.81|184.51|19
1652109600000|2022-05-09 15:20:00|186.8|184.5|186.75|184.45|186.84|184.54|186.73|184.43|14
1652109610000|2022-05-09 15:20:10|186.78|184.48|186.75|184.45|186.84|184.54|186.75|184.45|19
1652109620000|2022-05-09 15:20:20|186.74|184.44|186.65|184.35|186.79|184.49|186.65|184.35|17
1652109630000|2022-05-09 15:20:30|186.64|184.34|186.73|184.43|186.77|184.47|186.64|184.34|13
1652109640000|2022-05-09 15:20:40|186.72|184.42|186.81|184.51|186.81|184.51|186.65|184.35|17
1652109650000|2022-05-09 15:20:50|186.82|184.52|186.83|184.53|186.83|184.53|186.82|184.52|2
1652109660000|2022-05-09 15:21:00|186.78|184.48|186.72|184.42|186.78|184.48|186.67|184.37|12
1652109670000|2022-05-09 15:21:10|186.7|184.4|186.74|184.44|186.75|184.45|186.66|184.36|17
1652109680000|2022-05-09 15:21:20|186.75|184.45|186.8|184.5|186.83|184.53|186.75|184.45|14
1652109690000|2022-05-09 15:21:30|186.78|184.48|186.81|184.51|186.82|184.52|186.7|184.4|19
1652109700000|2022-05-09 15:21:40|186.82|184.52|186.82|184.52|186.84|184.54|186.8|184.5|10
1652109710000|2022-05-09 15:21:50|186.81|184.51|186.73|184.43|186.81|184.51|186.73|184.43|12
1652109720000|2022-05-09 15:22:00|186.72|184.42|186.69|184.39|186.73|184.43|186.68|184.38|9
1652109730000|2022-05-09 15:22:10|186.66|184.36|186.52|184.22|186.66|184.36|186.41|184.11|28
1652109740000|2022-05-09 15:22:20|186.51|184.21|186.46|184.16|186.53|184.23|186.46|184.16|19
1652109750000|2022-05-09 15:22:30|186.48|184.18|186.4|184.1|186.48|184.18|186.2|183.9|18
1652109760000|2022-05-09 15:22:40|186.46|184.16|186.37|184.07|186.48|184.18|186.37|184.07|17
1652109770000|2022-05-09 15:22:50|186.34|184.04|186.39|184.09|186.41|184.11|186.34|184.04|15
1652109780000|2022-05-09 15:23:00|186.36|184.06|186.25|183.95|186.36|184.06|186.18|183.88|13
1652109790000|2022-05-09 15:23:10|186.24|183.94|186.15|183.85|186.25|183.95|186.15|183.85|6
1652109800000|2022-05-09 15:23:20|186.14|183.84|186.17|183.87|186.18|183.88|186.14|183.84|16
1652109810000|2022-05-09 15:23:30|186.18|183.88|185.94|183.64|186.18|183.88|185.94|183.64|18
1652109820000|2022-05-09 15:23:40|185.92|183.62|186|183.7|186|183.7|185.82|183.52|20
1652109830000|2022-05-09 15:23:50|185.99|183.69|185.89|183.59|186.03|183.73|185.89|183.59|12
1652109840000|2022-05-09 15:24:00|185.9|183.6|185.9|183.6|185.92|183.62|185.84|183.54|22
1652109850000|2022-05-09 15:24:10|185.91|183.61|185.99|183.69|186|183.7|185.9|183.6|14
1652109860000|2022-05-09 15:24:20|186|183.7|185.8|183.5|186.05|183.75|185.72|183.42|24
1652109870000|2022-05-09 15:24:30|185.79|183.49|185.94|183.64|185.94|183.64|185.79|183.49|19
1652109880000|2022-05-09 15:24:40|185.95|183.65|186.05|183.75|186.05|183.75|185.91|183.61|20
1652109890000|2022-05-09 15:24:50|186.06|183.76|185.93|183.63|186.1|183.8|185.93|183.63|22
1652109900000|2022-05-09 15:25:00|185.99|183.69|186|183.7|186|183.7|185.91|183.61|12
1652109910000|2022-05-09 15:25:10|185.99|183.69|186.06|183.76|186.07|183.77|185.99|183.69|12
1652109920000|2022-05-09 15:25:20|186.07|183.77|186.09|183.79|186.15|183.85|186.07|183.77|19
1652109930000|2022-05-09 15:25:30|186.08|183.78|185.99|183.69|186.08|183.78|185.96|183.66|11
1652109940000|2022-05-09 15:25:40|185.94|183.64|185.91|183.61|185.99|183.69|185.91|183.61|6
1652109950000|2022-05-09 15:25:50|185.9|183.6|185.95|183.65|185.97|183.67|185.9|183.6|8
1652109960000|2022-05-09 15:26:00|185.93|183.63|185.76|183.46|185.93|183.63|185.76|183.46|15
1652109970000|2022-05-09 15:26:10|185.78|183.48|185.8|183.5|185.83|183.53|185.74|183.44|15
1652109980000|2022-05-09 15:26:20|185.79|183.49|185.54|183.24|185.79|183.49|185.54|183.24|17
1652109990000|2022-05-09 15:26:30|185.55|183.25|185.34|183.04|185.58|183.28|185.34|183.04|14
1652110000000|2022-05-09 15:26:40|185.37|183.07|185.33|183.03|185.38|183.08|185.33|183.03|7
1652110010000|2022-05-09 15:26:50|185.34|183.04|185.52|183.22|185.55|183.25|185.34|183.04|12
1652110020000|2022-05-09 15:27:00|185.53|183.23|185.69|183.39|185.69|183.39|185.53|183.23|15
1652110030000|2022-05-09 15:27:10|185.7|183.4|185.58|183.28|185.73|183.43|185.57|183.27|14
1652110040000|2022-05-09 15:27:20|185.56|183.26|185.54|183.24|185.59|183.29|185.54|183.24|14
1652110050000|2022-05-09 15:27:30|185.55|183.25|185.59|183.29|185.59|183.29|185.55|183.25|9
1652110060000|2022-05-09 15:27:40|185.58|183.28|185.55|183.25|185.59|183.29|185.53|183.23|10
1652110070000|2022-05-09 15:27:50|185.54|183.24|185.54|183.24|185.57|183.27|185.53|183.23|13
1652110080000|2022-05-09 15:28:00|185.53|183.23|185.42|183.12|185.55|183.25|185.42|183.12|21
1652110090000|2022-05-09 15:28:10|185.41|183.11|185.33|183.03|185.44|183.14|185.33|183.03|20
1652110100000|2022-05-09 15:28:20|185.29|182.99|185.15|182.85|185.34|183.04|185.09|182.79|23
1652110110000|2022-05-09 15:28:30|185.14|182.84|185.33|183.03|185.34|183.04|185.01|182.71|22
1652110120000|2022-05-09 15:28:40|185.28|182.98|185.43|183.13|185.43|183.13|185.28|182.98|16
1652110130000|2022-05-09 15:28:50|185.42|183.12|185.54|183.24|185.54|183.24|185.4|183.1|18
1652110140000|2022-05-09 15:29:00|185.55|183.25|185.52|183.22|185.63|183.33|185.51|183.21|18
1652110150000|2022-05-09 15:29:10|185.49|183.19|185.41|183.11|185.52|183.22|185.41|183.11|12
1652110160000|2022-05-09 15:29:20|185.43|183.13|185.4|183.1|185.44|183.14|185.37|183.07|18
1652110170000|2022-05-09 15:29:30|185.38|183.08|185.14|182.84|185.38|183.08|185.14|182.84|13
1652110180000|2022-05-09 15:29:40|185.15|182.85|185.06|182.76|185.16|182.86|185.01|182.71|12
1652110190000|2022-05-09 15:29:50|185.07|182.77|185.11|182.81|185.11|182.81|185.03|182.73|21
1652110200000|2022-05-09 15:30:00|185.1|182.8|185.14|182.84|185.15|182.85|185.01|182.71|19
1652110210000|2022-05-09 15:30:10|185.15|182.85|185.08|182.78|185.17|182.87|185.07|182.77|11
1652110220000|2022-05-09 15:30:20|185.09|182.79|184.62|182.32|185.1|182.8|184.59|182.29|27
1652110230000|2022-05-09 15:30:30|184.6|182.3|184.38|182.08|184.6|182.3|184.38|182.08|25
1652110240000|2022-05-09 15:30:40|184.37|182.07|184.3|182|184.37|182.07|183.9|181.6|34
1652110250000|2022-05-09 15:30:50|184.26|181.96|184.09|181.79|184.34|182.04|184.08|181.78|21
1652110260000|2022-05-09 15:31:00|184.08|181.78|183.89|181.59|184.08|181.78|183.89|181.59|17
1652110270000|2022-05-09 15:31:10|183.9|181.6|183.97|181.67|184.02|181.72|183.89|181.59|18
1652110280000|2022-05-09 15:31:20|183.92|181.62|183.55|181.25|183.98|181.68|183.55|181.25|22
1652110290000|2022-05-09 15:31:30|183.59|181.29|183.15|180.85|183.64|181.34|183.15|180.85|30
1652110300000|2022-05-09 15:31:40|183.03|180.73|183.13|180.83|183.13|180.83|182.87|180.57|26
1652110310000|2022-05-09 15:31:50|183.14|180.84|182.89|180.59|183.14|180.84|182.84|180.54|27
1652110320000|2022-05-09 15:32:00|182.83|180.53|182.72|180.42|182.85|180.55|182.53|180.23|31
1652110330000|2022-05-09 15:32:10|182.74|180.44|183.06|180.76|183.06|180.76|182.74|180.44|21
1652110340000|2022-05-09 15:32:20|183.1|180.8|183.61|181.31|183.61|181.31|183.07|180.77|26
1652110350000|2022-05-09 15:32:30|183.57|181.27|183|180.7|183.57|181.27|183|180.7|34
1652110360000|2022-05-09 15:32:40|183.01|180.71|182.67|180.37|183.01|180.71|182.64|180.34|27
1652110370000|2022-05-09 15:32:50|182.64|180.34|182.7|180.4|182.75|180.45|182.64|180.34|21
1652110380000|2022-05-09 15:33:00|182.71|180.41|182.18|179.88|182.72|180.42|182.18|179.88|31
1652110390000|2022-05-09 15:33:10|182.2|179.9|181.93|179.63|182.21|179.91|181.91|179.61|27
1652110400000|2022-05-09 15:33:20|181.94|179.64|182.18|179.88|182.5|180.2|181.94|179.64|29
1652110410000|2022-05-09 15:33:30|182.16|179.86|182.63|180.33|182.63|180.33|182.15|179.85|24
1652110420000|2022-05-09 15:33:40|182.62|180.32|182.14|179.84|182.62|180.32|182.14|179.84|31
1652110430000|2022-05-09 15:33:50|182.26|179.96|182.45|180.15|182.5|180.2|182.26|179.96|27
1652110440000|2022-05-09 15:34:00|182.46|180.16|182.48|180.18|182.52|180.22|182.41|180.11|27
1652110450000|2022-05-09 15:34:10|182.45|180.15|182.87|180.57|182.97|180.67|182.45|180.15|30
1652110460000|2022-05-09 15:34:20|182.88|180.58|183.06|180.76|183.13|180.83|182.85|180.55|23
1652110470000|2022-05-09 15:34:30|183.09|180.79|183.05|180.75|183.09|180.79|182.97|180.67|14
1652110480000|2022-05-09 15:34:40|183.07|180.77|183.22|180.92|183.22|180.92|183.07|180.77|14
1652110490000|2022-05-09 15:34:50|183.2|180.9|182.92|180.62|183.2|180.9|182.92|180.62|24
1652110500000|2022-05-09 15:35:00|182.98|180.68|183.43|181.13|183.43|181.13|182.98|180.68|18
1652110510000|2022-05-09 15:35:10|183.44|181.14|183.21|180.91|183.45|181.15|183.21|180.91|17
1652110520000|2022-05-09 15:35:20|183.2|180.9|182.92|180.62|183.21|180.91|182.83|180.53|28
1652110530000|2022-05-09 15:35:30|182.93|180.63|183.07|180.77|183.07|180.77|182.93|180.63|14
1652110540000|2022-05-09 15:35:40|183.06|180.76|182.94|180.64|183.1|180.8|182.94|180.64|18
1652110550000|2022-05-09 15:35:50|182.95|180.65|182.88|180.58|182.95|180.65|182.83|180.53|17
1652110560000|2022-05-09 15:36:00|182.89|180.59|182.77|180.47|182.89|180.59|182.77|180.47|19
1652110570000|2022-05-09 15:36:10|182.8|180.5|182.81|180.51|182.81|180.51|182.69|180.39|20
1652110580000|2022-05-09 15:36:20|182.82|180.52|182.69|180.39|182.89|180.59|182.68|180.38|22
1652110590000|2022-05-09 15:36:30|182.7|180.4|182.54|180.24|182.7|180.4|182.54|180.24|18
1652110600000|2022-05-09 15:36:40|182.53|180.23|182.68|180.38|182.68|180.38|182.5|180.2|21
1652110610000|2022-05-09 15:36:50|182.69|180.39|182.72|180.42|182.8|180.5|182.68|180.38|19
1652110620000|2022-05-09 15:37:00|182.73|180.43|183.05|180.75|183.05|180.75|182.71|180.41|23
1652110630000|2022-05-09 15:37:10|183.04|180.74|183.08|180.78|183.13|180.83|182.99|180.69|21
1652110640000|2022-05-09 15:37:20|183.09|180.79|183.13|180.83|183.33|181.03|183.09|180.79|28
1652110650000|2022-05-09 15:37:30|183.11|180.81|183.33|181.03|183.33|181.03|183.1|180.8|21
1652110660000|2022-05-09 15:37:40|183.31|181.01|183.38|181.08|183.51|181.21|183.24|180.94|29
1652110670000|2022-05-09 15:37:50|183.37|181.07|183.16|180.86|183.37|181.07|183.08|180.78|13
1652110680000|2022-05-09 15:38:00|183.14|180.84|183.38|181.08|183.38|181.08|183.12|180.82|14
1652110690000|2022-05-09 15:38:10|183.45|181.15|183.49|181.19|183.51|181.21|183.42|181.12|17
1652110700000|2022-05-09 15:38:20|183.47|181.17|183.52|181.22|183.6|181.3|183.43|181.13|25
1652110710000|2022-05-09 15:38:30|183.55|181.25|183.65|181.35|183.66|181.36|183.55|181.25|18
1652110720000|2022-05-09 15:38:40|183.66|181.36|183.66|181.36|183.69|181.39|183.64|181.34|15
1652110730000|2022-05-09 15:38:50|183.68|181.38|183.79|181.49|183.82|181.52|183.65|181.35|19
1652110740000|2022-05-09 15:39:00|183.82|181.52|183.74|181.44|183.86|181.56|183.74|181.44|13
1652110750000|2022-05-09 15:39:10|183.76|181.46|183.89|181.59|183.89|181.59|183.76|181.46|14
1652110760000|2022-05-09 15:39:20|183.87|181.57|183.9|181.6|183.93|181.63|183.8|181.5|24
1652110770000|2022-05-09 15:39:30|183.89|181.59|184.13|181.83|184.13|181.83|183.89|181.59|17
1652110780000|2022-05-09 15:39:40|184.29|181.99|184.35|182.05|184.37|182.07|184.29|181.99|24
1652110790000|2022-05-09 15:39:50|184.33|182.03|184.32|182.02|184.33|182.03|184.17|181.87|20
1652110800000|2022-05-09 15:40:00|184.33|182.03|184.4|182.1|184.45|182.15|184.33|182.03|20
1652110810000|2022-05-09 15:40:10|184.44|182.14|184.34|182.04|184.44|182.14|184.23|181.93|19
1652110820000|2022-05-09 15:40:20|184.35|182.05|184.08|181.78|184.37|182.07|184.06|181.76|15
1652110830000|2022-05-09 15:40:30|184.09|181.79|184.01|181.71|184.09|181.79|184|181.7|15
1652110840000|2022-05-09 15:40:40|184|181.7|183.91|181.61|184.02|181.72|183.88|181.58|15
1652110850000|2022-05-09 15:40:50|183.99|181.69|183.81|181.51|183.99|181.69|183.8|181.5|14
1652110860000|2022-05-09 15:41:00|183.8|181.5|183.8|181.5|183.89|181.59|183.8|181.5|19
1652110870000|2022-05-09 15:41:10|183.81|181.51|183.88|181.58|183.92|181.62|183.8|181.5|15
1652110880000|2022-05-09 15:41:20|183.87|181.57|183.89|181.59|183.92|181.62|183.8|181.5|17
1652110890000|2022-05-09 15:41:30|183.88|181.58|184.05|181.75|184.05|181.75|183.88|181.58|10
1652110900000|2022-05-09 15:41:40|184|181.7|184.15|181.85|184.15|181.85|184|181.7|6
1652110910000|2022-05-09 15:41:50|184.1|181.8|184.15|181.85|184.15|181.85|184.1|181.8|6
1652110920000|2022-05-09 15:42:00|184.18|181.88|184.1|181.8|184.36|182.06|184.1|181.8|15
1652110930000|2022-05-09 15:42:10|184.11|181.81|183.98|181.68|184.18|181.88|183.98|181.68|18
1652110940000|2022-05-09 15:42:20|183.99|181.69|184.01|181.71|184.01|181.71|183.99|181.69|3
1652110950000|2022-05-09 15:42:30|184|181.7|184.05|181.75|184.05|181.75|183.94|181.64|9
1652110960000|2022-05-09 15:42:40|184.08|181.78|184.09|181.79|184.1|181.8|184.08|181.78|8
1652110970000|2022-05-09 15:42:50|184.1|181.8|184.2|181.9|184.2|181.9|184.09|181.79|8
1652110980000|2022-05-09 15:43:00|184.19|181.89|184.02|181.72|184.2|181.9|184.02|181.72|12
1652110990000|2022-05-09 15:43:10|184.03|181.73|184.36|182.06|184.38|182.08|184.03|181.73|13
1652111000000|2022-05-09 15:43:20|184.34|182.04|184.23|181.93|184.34|182.04|184.19|181.89|9
1652111010000|2022-05-09 15:43:30|184.24|181.94|184.34|182.04|184.34|182.04|184.2|181.9|16
1652111020000|2022-05-09 15:43:40|184.3|182|184.2|181.9|184.33|182.03|184.2|181.9|8
1652111030000|2022-05-09 15:43:50|184.21|181.91|184.07|181.77|184.21|181.91|184.07|181.77|7
1652111040000|2022-05-09 15:44:00|184.05|181.75|184.03|181.73|184.1|181.8|184.03|181.73|7
1652111050000|2022-05-09 15:44:10|184.02|181.72|183.88|181.58|184.02|181.72|183.88|181.58|14
1652111060000|2022-05-09 15:44:20|183.89|181.59|183.68|181.38|183.89|181.59|183.66|181.36|20
1652111070000|2022-05-09 15:44:30|183.67|181.37|183.7|181.4|183.75|181.45|183.66|181.36|16
1652111080000|2022-05-09 15:44:40|183.74|181.44|183.87|181.57|183.88|181.58|183.74|181.44|13
1652111090000|2022-05-09 15:44:50|183.88|181.58|183.87|181.57|183.94|181.64|183.85|181.55|16
1652111100000|2022-05-09 15:45:00|183.86|181.56|183.87|181.57|183.88|181.58|183.82|181.52|14
1652111110000|2022-05-09 15:45:10|183.89|181.59|183.91|181.61|183.95|181.65|183.87|181.57|7
1652111120000|2022-05-09 15:45:20|183.9|181.6|183.89|181.59|183.98|181.68|183.86|181.56|20
1652111130000|2022-05-09 15:45:30|183.91|181.61|183.85|181.55|183.93|181.63|183.79|181.49|24
1652111140000|2022-05-09 15:45:40|183.86|181.56|183.85|181.55|183.88|181.58|183.8|181.5|11
1652111150000|2022-05-09 15:45:50|183.84|181.54|184.07|181.77|184.07|181.77|183.84|181.54|10
1652111160000|2022-05-09 15:46:00|184.08|181.78|183.97|181.67|184.16|181.86|183.97|181.67|18
1652111170000|2022-05-09 15:46:10|183.96|181.66|183.83|181.53|183.96|181.66|183.83|181.53|19
1652111180000|2022-05-09 15:46:20|183.89|181.59|183.82|181.52|183.89|181.59|183.7|181.4|21
1652111190000|2022-05-09 15:46:30|183.83|181.53|183.82|181.52|183.89|181.59|183.79|181.49|17
1652111200000|2022-05-09 15:46:40|183.83|181.53|183.84|181.54|183.88|181.58|183.74|181.44|19
1652111210000|2022-05-09 15:46:50|183.85|181.55|184|181.7|184|181.7|183.83|181.53|10
1652111220000|2022-05-09 15:47:00|183.99|181.69|184.04|181.74|184.09|181.79|183.92|181.62|11
1652111230000|2022-05-09 15:47:10|184.02|181.72|183.95|181.65|184.05|181.75|183.95|181.65|6
1652111240000|2022-05-09 15:47:20|183.94|181.64|183.86|181.56|183.94|181.64|183.84|181.54|20
1652111250000|2022-05-09 15:47:30|183.9|181.6|183.9|181.6|183.91|181.61|183.86|181.56|9
1652111260000|2022-05-09 15:47:40|183.93|181.63|183.89|181.59|183.94|181.64|183.87|181.57|4
1652111270000|2022-05-09 15:47:50|183.88|181.58|183.9|181.6|183.98|181.68|183.85|181.55|11
1652111280000|2022-05-09 15:48:00|183.89|181.59|183.86|181.56|183.89|181.59|183.79|181.49|12
1652111290000|2022-05-09 15:48:10|183.87|181.57|183.79|181.49|183.91|181.61|183.78|181.48|12
1652111300000|2022-05-09 15:48:20|183.8|181.5|183.79|181.49|183.86|181.56|183.77|181.47|9
1652111310000|2022-05-09 15:48:30|183.75|181.45|183.84|181.54|183.85|181.55|183.75|181.45|18
1652111320000|2022-05-09 15:48:40|183.85|181.55|183.79|181.49|183.85|181.55|183.77|181.47|12
1652111330000|2022-05-09 15:48:50|183.78|181.48|183.68|181.38|183.78|181.48|183.68|181.38|8
1652111340000|2022-05-09 15:49:00|183.7|181.4|183.62|181.32|183.7|181.4|183.59|181.29|10
1652111350000|2022-05-09 15:49:10|183.64|181.34|183.38|181.08|183.65|181.35|183.38|181.08|22
1652111360000|2022-05-09 15:49:20|183.4|181.1|183.18|180.88|183.4|181.1|183.18|180.88|16
1652111370000|2022-05-09 15:49:30|183.2|180.9|183.12|180.82|183.2|180.9|183.12|180.82|10
1652111380000|2022-05-09 15:49:40|183.11|180.81|183.12|180.82|183.17|180.87|183.11|180.81|19
1652111390000|2022-05-09 15:49:50|183.13|180.83|183.1|180.8|183.15|180.85|183.1|180.8|9
1652111400000|2022-05-09 15:50:00|183.11|180.81|183.44|181.14|183.44|181.14|183.11|180.81|12
1652111410000|2022-05-09 15:50:10|183.42|181.12|183.21|180.91|183.42|181.12|183.21|180.91|10
1652111420000|2022-05-09 15:50:20|183.2|180.9|183.42|181.12|183.43|181.13|183.13|180.83|16
1652111430000|2022-05-09 15:50:30|183.38|181.08|183.53|181.23|183.54|181.24|183.37|181.07|11
1652111440000|2022-05-09 15:50:40|183.54|181.24|183.78|181.48|183.78|181.48|183.54|181.24|15
1652111450000|2022-05-09 15:50:50|183.84|181.54|184.32|182.02|184.33|182.03|183.78|181.48|25
1652111460000|2022-05-09 15:51:00|184.31|182.01|184.22|181.92|184.32|182.02|184.19|181.89|18
1652111470000|2022-05-09 15:51:10|184.2|181.9|184.39|182.09|184.4|182.1|184.2|181.9|19
1652111480000|2022-05-09 15:51:20|184.4|182.1|184.39|182.09|184.42|182.12|184.35|182.05|17
1652111490000|2022-05-09 15:51:30|184.38|182.08|184.55|182.25|184.56|182.26|184.37|182.07|16
1652111500000|2022-05-09 15:51:40|184.54|182.24|184.57|182.27|184.59|182.29|184.54|182.24|16
1652111510000|2022-05-09 15:51:50|184.58|182.28|184.52|182.22|184.58|182.28|184.5|182.2|18
1652111520000|2022-05-09 15:52:00|184.54|182.24|184.42|182.12|184.54|182.24|184.37|182.07|21
1652111530000|2022-05-09 15:52:10|184.43|182.13|184.61|182.31|184.62|182.32|184.43|182.13|19
1652111540000|2022-05-09 15:52:20|184.59|182.29|184.59|182.29|184.62|182.32|184.52|182.22|17
1652111550000|2022-05-09 15:52:30|184.6|182.3|184.56|182.26|184.6|182.3|184.43|182.13|25
1652111560000|2022-05-09 15:52:40|184.57|182.27|184.47|182.17|184.57|182.27|184.42|182.12|15
1652111570000|2022-05-09 15:52:50|184.48|182.18|184.46|182.16|184.52|182.22|184.44|182.14|16
1652111580000|2022-05-09 15:53:00|184.44|182.14|184.46|182.16|184.47|182.17|184.41|182.11|12
1652111590000|2022-05-09 15:53:10|184.45|182.15|184.51|182.21|184.51|182.21|184.39|182.09|13
1652111600000|2022-05-09 15:53:20|184.52|182.22|184.41|182.11|184.53|182.23|184.41|182.11|10
1652111610000|2022-05-09 15:53:30|184.39|182.09|184.4|182.1|184.43|182.13|184.38|182.08|10
1652111620000|2022-05-09 15:53:40|184.42|182.12|184.15|181.85|184.42|182.12|184.15|181.85|11
1652111630000|2022-05-09 15:53:50|184.14|181.84|184.05|181.75|184.14|181.84|184.03|181.73|16
1652111640000|2022-05-09 15:54:00|184.08|181.78|184.04|181.74|184.08|181.78|184.04|181.74|8
1652111650000|2022-05-09 15:54:10|184.05|181.75|184.11|181.81|184.19|181.89|184.03|181.73|14
1652111660000|2022-05-09 15:54:20|184.12|181.82|184.2|181.9|184.21|181.91|184.09|181.79|9
1652111670000|2022-05-09 15:54:30|184.29|181.99|184.2|181.9|184.37|182.07|184.2|181.9|9
1652111680000|2022-05-09 15:54:40|184.31|182.01|184.15|181.85|184.37|182.07|184.12|181.82|16
1652111690000|2022-05-09 15:54:50|184.14|181.84|184.13|181.83|184.16|181.86|184.13|181.83|5
1652111700000|2022-05-09 15:55:00|184.11|181.81|183.97|181.67|184.13|181.83|183.95|181.65|17
1652111710000|2022-05-09 15:55:10|183.96|181.66|184.01|181.71|184.01|181.71|183.92|181.62|14
1652111720000|2022-05-09 15:55:20|184.03|181.73|184.09|181.79|184.11|181.81|184.01|181.71|12
1652111730000|2022-05-09 15:55:30|184.1|181.8|184.1|181.8|184.12|181.82|184.02|181.72|12
1652111740000|2022-05-09 15:55:40|184.11|181.81|184.1|181.8|184.11|181.81|184.09|181.79|4
1652111750000|2022-05-09 15:55:50|184.09|181.79|184.1|181.8|184.1|181.8|184.07|181.77|3
1652111760000|2022-05-09 15:56:00|184.18|181.88|184.39|182.09|184.4|182.1|184.18|181.88|13
1652111770000|2022-05-09 15:56:10|184.19|181.89|184.1|181.8|184.19|181.89|184.02|181.72|14
1652111780000|2022-05-09 15:56:20|184.11|181.81|184.16|181.86|184.19|181.89|184.11|181.81|9
1652111790000|2022-05-09 15:56:30|184.14|181.84|184.1|181.8|184.15|181.85|184.1|181.8|9
1652111800000|2022-05-09 15:56:40|184.11|181.81|184.11|181.81|184.11|181.81|184.11|181.81|1
1652111810000|2022-05-09 15:56:50|184.1|181.8|184.03|181.73|184.1|181.8|184.03|181.73|8
1652111820000|2022-05-09 15:57:00|184.02|181.72|184.01|181.71|184.05|181.75|184.01|181.71|5
1652111830000|2022-05-09 15:57:10|184|181.7|183.81|181.51|184|181.7|183.8|181.5|23
1652111840000|2022-05-09 15:57:20|183.8|181.5|183.84|181.54|183.91|181.61|183.8|181.5|16
1652111850000|2022-05-09 15:57:30|183.82|181.52|184.1|181.8|184.1|181.8|183.82|181.52|15
1652111860000|2022-05-09 15:57:40|184.08|181.78|184.11|181.81|184.11|181.81|184.08|181.78|4
1652111870000|2022-05-09 15:57:50|184.12|181.82|184.41|182.11|184.41|182.11|184.12|181.82|15
1652111880000|2022-05-09 15:58:00|184.44|182.14|184.58|182.28|184.63|182.33|184.43|182.13|15
1652111890000|2022-05-09 15:58:10|184.57|182.27|184.53|182.23|184.65|182.35|184.53|182.23|20
1652111900000|2022-05-09 15:58:20|184.52|182.22|184.58|182.28|184.63|182.33|184.51|182.21|14
1652111910000|2022-05-09 15:58:30|184.52|182.22|184.36|182.06|184.56|182.26|184.36|182.06|23
1652111920000|2022-05-09 15:58:40|184.35|182.05|184|181.7|184.39|182.09|183.97|181.67|18
1652111930000|2022-05-09 15:58:50|184.01|181.71|183.91|181.61|184.1|181.8|183.91|181.61|16
1652111940000|2022-05-09 15:59:00|183.88|181.58|183.86|181.56|183.94|181.64|183.79|181.49|26
1652111950000|2022-05-09 15:59:10|183.85|181.55|183.94|181.64|183.97|181.67|183.85|181.55|12
1652111960000|2022-05-09 15:59:20|183.92|181.62|184.01|181.71|184.11|181.81|183.92|181.62|16
1652111970000|2022-05-09 15:59:30|184.02|181.72|184.11|181.81|184.11|181.81|184.01|181.71|15
1652111980000|2022-05-09 15:59:40|184.15|181.85|184.13|181.83|184.2|181.9|184.12|181.82|8
1652111990000|2022-05-09 15:59:50|184.14|181.84|184.13|181.83|184.37|182.07|184.12|181.82|19
1652112000000|2022-05-09 16:00:00|184.12|181.82|184.07|181.77|184.13|181.83|184.07|181.77|12
1652112010000|2022-05-09 16:00:10|184.05|181.75|184.02|181.72|184.12|181.82|184.02|181.72|16
1652112020000|2022-05-09 16:00:20|184.03|181.73|183.99|181.69|184.03|181.73|183.91|181.61|11
1652112030000|2022-05-09 16:00:30|184.01|181.71|184.03|181.73|184.05|181.75|184.01|181.71|8
1652112040000|2022-05-09 16:00:40|184.02|181.72|184|181.7|184.03|181.73|183.92|181.62|13
1652112050000|2022-05-09 16:00:50|183.99|181.69|183.92|181.62|183.99|181.69|183.88|181.58|12
1652112060000|2022-05-09 16:01:00|183.85|181.55|183.81|181.51|183.93|181.63|183.78|181.48|21
1652112070000|2022-05-09 16:01:10|183.8|181.5|183.65|181.35|183.81|181.51|183.63|181.33|21
1652112080000|2022-05-09 16:01:20|183.61|181.31|183.61|181.31|183.71|181.41|183.61|181.31|18
1652112090000|2022-05-09 16:01:30|183.64|181.34|183.66|181.36|183.74|181.44|183.62|181.32|11
1652112100000|2022-05-09 16:01:40|183.63|181.33|183.59|181.29|183.69|181.39|183.53|181.23|15
1652112110000|2022-05-09 16:01:50|183.57|181.27|183.43|181.13|183.57|181.27|183.41|181.11|13
1652112120000|2022-05-09 16:02:00|183.44|181.14|183.39|181.09|183.57|181.27|183.36|181.06|25
1652112130000|2022-05-09 16:02:10|183.4|181.1|183.34|181.04|183.45|181.15|183.34|181.04|15
1652112140000|2022-05-09 16:02:20|183.38|181.08|183.57|181.27|183.58|181.28|183.35|181.05|24
1652112150000|2022-05-09 16:02:30|183.58|181.28|183.61|181.31|183.71|181.41|183.58|181.28|19
1652112160000|2022-05-09 16:02:40|183.6|181.3|183.57|181.27|183.66|181.36|183.57|181.27|17
1652112170000|2022-05-09 16:02:50|183.6|181.3|183.44|181.14|183.6|181.3|183.42|181.12|16
1652112180000|2022-05-09 16:03:00|183.43|181.13|183.43|181.13|183.49|181.19|183.37|181.07|28
1652112190000|2022-05-09 16:03:10|183.41|181.11|183.4|181.1|183.44|181.14|183.38|181.08|22
1652112200000|2022-05-09 16:03:20|183.39|181.09|183.31|181.01|183.4|181.1|183.31|181.01|11
1652112210000|2022-05-09 16:03:30|183.33|181.03|183.09|180.79|183.35|181.05|183.07|180.77|22
1652112220000|2022-05-09 16:03:40|183.11|180.81|182.93|180.63|183.11|180.81|182.93|180.63|14
1652112230000|2022-05-09 16:03:50|182.97|180.67|182.85|180.55|182.99|180.69|182.85|180.55|18
1652112240000|2022-05-09 16:04:00|182.87|180.57|182.88|180.58|182.88|180.58|182.81|180.51|18
1652112250000|2022-05-09 16:04:10|182.87|180.57|182.84|180.54|182.92|180.62|182.83|180.53|19
1652112260000|2022-05-09 16:04:20|182.86|180.56|182.89|180.59|182.91|180.61|182.84|180.54|20
1652112270000|2022-05-09 16:04:30|182.88|180.58|182.98|180.68|183.01|180.71|182.87|180.57|12
1652112280000|2022-05-09 16:04:40|182.99|180.69|183.01|180.71|183.01|180.71|182.89|180.59|14
1652112290000|2022-05-09 16:04:50|183|180.7|183.1|180.8|183.1|180.8|183|180.7|9
1652112300000|2022-05-09 16:05:00|183.09|180.79|183.05|180.75|183.1|180.8|183.01|180.71|6
1652112310000|2022-05-09 16:05:10|183.1|180.8|183.11|180.81|183.11|180.81|183.08|180.78|4
1652112320000|2022-05-09 16:05:20|183.1|180.8|183.14|180.84|183.14|180.84|183.1|180.8|6
1652112330000|2022-05-09 16:05:30|183.16|180.86|183.26|180.96|183.26|180.96|183.1|180.8|10
1652112340000|2022-05-09 16:05:40|183.31|181.01|183.49|181.19|183.54|181.24|183.31|181.01|27
1652112350000|2022-05-09 16:05:50|183.48|181.18|183.57|181.27|183.6|181.3|183.48|181.18|21
1652112360000|2022-05-09 16:06:00|183.55|181.25|183.55|181.25|183.56|181.26|183.5|181.2|22
1652112370000|2022-05-09 16:06:10|183.56|181.26|183.55|181.25|183.57|181.27|183.52|181.22|13
1652112380000|2022-05-09 16:06:20|183.59|181.29|183.75|181.45|183.75|181.45|183.59|181.29|21
1652112390000|2022-05-09 16:06:30|183.82|181.52|183.94|181.64|183.95|181.65|183.8|181.5|19
1652112400000|2022-05-09 16:06:40|183.92|181.62|184.1|181.8|184.22|181.92|183.91|181.61|24
1652112410000|2022-05-09 16:06:50|184.11|181.81|184.34|182.04|184.34|182.04|184.11|181.81|18
1652112420000|2022-05-09 16:07:00|184.36|182.06|184.56|182.26|184.56|182.26|184.36|182.06|22
1652112430000|2022-05-09 16:07:10|184.61|182.31|184.82|182.52|184.84|182.54|184.55|182.25|23
1652112440000|2022-05-09 16:07:20|184.83|182.53|184.81|182.51|184.89|182.59|184.78|182.48|25
1652112450000|2022-05-09 16:07:30|184.74|182.44|184.93|182.63|184.96|182.66|184.74|182.44|16
1652112460000|2022-05-09 16:07:40|184.94|182.64|184.94|182.64|184.98|182.68|184.92|182.62|11
1652112470000|2022-05-09 16:07:50|184.95|182.65|184.97|182.67|184.97|182.67|184.92|182.62|15
1652112480000|2022-05-09 16:08:00|184.98|182.68|185|182.7|185|182.7|184.98|182.68|8
1652112490000|2022-05-09 16:08:10|185.08|182.78|185.04|182.74|185.08|182.78|185.02|182.72|7
1652112500000|2022-05-09 16:08:20|185.03|182.73|184.97|182.67|185.03|182.73|184.93|182.63|21
1652112510000|2022-05-09 16:08:30|184.92|182.62|184.88|182.58|184.93|182.63|184.87|182.57|13
1652112520000|2022-05-09 16:08:40|184.87|182.57|184.75|182.45|184.89|182.59|184.72|182.42|16
1652112530000|2022-05-09 16:08:50|184.76|182.46|184.66|182.36|184.8|182.5|184.65|182.35|16
1652112540000|2022-05-09 16:09:00|184.65|182.35|184.63|182.33|184.68|182.38|184.6|182.3|13
1652112550000|2022-05-09 16:09:10|184.61|182.31|184.47|182.17|184.62|182.32|184.47|182.17|22
1652112560000|2022-05-09 16:09:20|184.46|182.16|184.45|182.15|184.5|182.2|184.42|182.12|12
1652112570000|2022-05-09 16:09:30|184.48|182.18|184.43|182.13|184.53|182.23|184.42|182.12|20
1652112580000|2022-05-09 16:09:40|184.42|182.12|184.1|181.8|184.43|182.13|184.1|181.8|11
1652112590000|2022-05-09 16:09:50|184.09|181.79|183.9|181.6|184.09|181.79|183.9|181.6|14
1652112600000|2022-05-09 16:10:00|183.88|181.58|184.07|181.77|184.07|181.77|183.86|181.56|22
1652112610000|2022-05-09 16:10:10|184.08|181.78|184.28|181.98|184.29|181.99|184.04|181.74|22
1652112620000|2022-05-09 16:10:20|184.33|182.03|184.58|182.28|184.59|182.29|184.33|182.03|20
1652112630000|2022-05-09 16:10:30|184.55|182.25|184.57|182.27|184.58|182.28|184.54|182.24|10
1652112640000|2022-05-09 16:10:40|184.55|182.25|184.64|182.34|184.64|182.34|184.52|182.22|13
1652112650000|2022-05-09 16:10:50|184.65|182.35|184.69|182.39|184.69|182.39|184.64|182.34|13
1652112660000|2022-05-09 16:11:00|184.68|182.38|184.52|182.22|184.69|182.39|184.52|182.22|18
1652112670000|2022-05-09 16:11:10|184.53|182.23|184.42|182.12|184.53|182.23|184.41|182.11|14
1652112680000|2022-05-09 16:11:20|184.45|182.15|184.4|182.1|184.45|182.15|184.24|181.94|22
1652112690000|2022-05-09 16:11:30|184.43|182.13|184.53|182.23|184.54|182.24|184.39|182.09|15
1652112700000|2022-05-09 16:11:40|184.54|182.24|184.67|182.37|184.68|182.38|184.54|182.24|13
1652112710000|2022-05-09 16:11:50|184.66|182.36|184.66|182.36|184.7|182.4|184.65|182.35|6
1652112720000|2022-05-09 16:12:00|184.65|182.35|184.65|182.35|184.7|182.4|184.65|182.35|14
1652112730000|2022-05-09 16:12:10|184.63|182.33|184.58|182.28|184.63|182.33|184.58|182.28|3
1652112740000|2022-05-09 16:12:20|184.6|182.3|184.52|182.22|184.6|182.3|184.52|182.22|6
1652112750000|2022-05-09 16:12:30|184.5|182.2|184.42|182.12|184.51|182.21|184.4|182.1|13
1652112760000|2022-05-09 16:12:40|184.43|182.13|184.55|182.25|184.58|182.28|184.43|182.13|22
1652112770000|2022-05-09 16:12:50|184.56|182.26|184.62|182.32|184.64|182.34|184.56|182.26|18
1652112780000|2022-05-09 16:13:00|184.64|182.34|184.83|182.53|184.9|182.6|184.64|182.34|20
1652112790000|2022-05-09 16:13:10|184.82|182.52|184.75|182.45|184.88|182.58|184.72|182.42|17
1652112800000|2022-05-09 16:13:20|184.77|182.47|184.85|182.55|184.87|182.57|184.77|182.47|19
1652112810000|2022-05-09 16:13:30|184.84|182.54|184.76|182.46|184.84|182.54|184.76|182.46|7
1652112820000|2022-05-09 16:13:40|184.79|182.49|184.61|182.31|184.79|182.49|184.61|182.31|12
1652112830000|2022-05-09 16:13:50|184.6|182.3|184.74|182.44|184.74|182.44|184.58|182.28|17
1652112840000|2022-05-09 16:14:00|184.73|182.43|184.84|182.54|184.84|182.54|184.73|182.43|12
1652112850000|2022-05-09 16:14:10|184.83|182.53|185.02|182.72|185.02|182.72|184.82|182.52|9
1652112860000|2022-05-09 16:14:20|185|182.7|185.04|182.74|185.1|182.8|184.95|182.65|19
1652112870000|2022-05-09 16:14:30|185.02|182.72|185.02|182.72|185.06|182.76|185.01|182.71|15
1652112880000|2022-05-09 16:14:40|185.01|182.71|184.95|182.65|185.03|182.73|184.95|182.65|8
1652112890000|2022-05-09 16:14:50|184.97|182.67|184.84|182.54|184.97|182.67|184.84|182.54|15
1652112900000|2022-05-09 16:15:00|184.86|182.56|185.21|182.91|185.21|182.91|184.78|182.48|25
1652112910000|2022-05-09 16:15:10|185.25|182.95|185.17|182.87|185.31|183.01|185.13|182.83|17
1652112920000|2022-05-09 16:15:20|185.09|182.79|185.12|182.82|185.15|182.85|185.07|182.77|10
1652112930000|2022-05-09 16:15:30|185.14|182.84|185.3|183|185.33|183.03|185.12|182.82|16
1652112940000|2022-05-09 16:15:40|185.33|183.03|185.37|183.07|185.42|183.12|185.32|183.02|19
1652112950000|2022-05-09 16:15:50|185.38|183.08|185.7|183.4|185.7|183.4|185.38|183.08|20
1652112960000|2022-05-09 16:16:00|185.71|183.41|185.69|183.39|185.78|183.48|185.69|183.39|16
1652112970000|2022-05-09 16:16:10|185.63|183.33|185.34|183.04|185.63|183.33|185.34|183.04|21
1652112980000|2022-05-09 16:16:20|185.39|183.09|185.42|183.12|185.42|183.12|185.23|182.93|14
1652112990000|2022-05-09 16:16:30|185.45|183.15|185.42|183.12|185.45|183.15|185.38|183.08|13
1652113000000|2022-05-09 16:16:40|185.41|183.11|185.46|183.16|185.46|183.16|185.4|183.1|13
1652113010000|2022-05-09 16:16:50|185.45|183.15|185.38|183.08|185.45|183.15|185.17|182.87|17
1652113020000|2022-05-09 16:17:00|185.37|183.07|185.22|182.92|185.38|183.08|185.22|182.92|18
1652113030000|2022-05-09 16:17:10|185.16|182.86|185.15|182.85|185.16|182.86|185.14|182.84|8
1652113040000|2022-05-09 16:17:20|185.16|182.86|185.23|182.93|185.36|183.06|185.14|182.84|17
1652113050000|2022-05-09 16:17:30|185.24|182.94|185.27|182.97|185.28|182.98|185.23|182.93|13
1652113060000|2022-05-09 16:17:40|185.3|183|185.41|183.11|185.41|183.11|185.3|183|11
1652113070000|2022-05-09 16:17:50|185.39|183.09|185.57|183.27|185.57|183.27|185.39|183.09|13
1652113080000|2022-05-09 16:18:00|185.56|183.26|185.48|183.18|185.64|183.34|185.48|183.18|19
1652113090000|2022-05-09 16:18:10|185.45|183.15|185.5|183.2|185.51|183.21|185.41|183.11|17
1652113100000|2022-05-09 16:18:20|185.49|183.19|185.46|183.16|185.49|183.19|185.46|183.16|5
1652113110000|2022-05-09 16:18:30|185.5|183.2|185.39|183.09|185.52|183.22|185.38|183.08|16
1652113120000|2022-05-09 16:18:40|185.4|183.1|185.39|183.09|185.43|183.13|185.39|183.09|12
1652113130000|2022-05-09 16:18:50|185.38|183.08|185.27|182.97|185.38|183.08|185.22|182.92|22
1652113140000|2022-05-09 16:19:00|185.26|182.96|185.37|183.07|185.37|183.07|185.26|182.96|14
1652113150000|2022-05-09 16:19:10|185.38|183.08|185.34|183.04|185.4|183.1|185.34|183.04|9
1652113160000|2022-05-09 16:19:20|185.33|183.03|185.31|183.01|185.37|183.07|185.31|183.01|21
1652113170000|2022-05-09 16:19:30|185.32|183.02|184.96|182.66|185.34|183.04|184.96|182.66|16
1652113180000|2022-05-09 16:19:40|184.95|182.65|184.94|182.64|185|182.7|184.94|182.64|14
1652113190000|2022-05-09 16:19:50|184.95|182.65|185.02|182.72|185.02|182.72|184.94|182.64|12
1652113200000|2022-05-09 16:20:00|185.01|182.71|184.98|182.68|185.02|182.72|184.95|182.65|10
1652113210000|2022-05-09 16:20:10|184.86|182.56|184.81|182.51|184.92|182.62|184.81|182.51|18
1652113220000|2022-05-09 16:20:20|184.8|182.5|184.75|182.45|184.82|182.52|184.72|182.42|18
1652113230000|2022-05-09 16:20:30|184.76|182.46|184.71|182.41|184.81|182.51|184.62|182.32|23
1652113240000|2022-05-09 16:20:40|184.7|182.4|184.61|182.31|184.72|182.42|184.61|182.31|23
1652113250000|2022-05-09 16:20:50|184.67|182.37|184.61|182.31|184.69|182.39|184.61|182.31|18
1652113260000|2022-05-09 16:21:00|184.6|182.3|184.66|182.36|184.67|182.37|184.6|182.3|17
1652113270000|2022-05-09 16:21:10|184.67|182.37|184.89|182.59|184.9|182.6|184.67|182.37|22
1652113280000|2022-05-09 16:21:20|184.91|182.61|184.8|182.5|184.91|182.61|184.8|182.5|22
1652113290000|2022-05-09 16:21:30|184.81|182.51|184.81|182.51|184.88|182.58|184.74|182.44|25
1652113300000|2022-05-09 16:21:40|184.76|182.46|184.76|182.46|184.77|182.47|184.75|182.45|7
1652113310000|2022-05-09 16:21:50|184.79|182.49|184.82|182.52|184.82|182.52|184.78|182.48|10
1652113320000|2022-05-09 16:22:00|184.79|182.49|184.7|182.4|184.79|182.49|184.7|182.4|21
1652113330000|2022-05-09 16:22:10|184.71|182.41|184.75|182.45|184.83|182.53|184.7|182.4|18
1652113340000|2022-05-09 16:22:20|184.79|182.49|184.78|182.48|184.79|182.49|184.78|182.48|4
1652113350000|2022-05-09 16:22:30|184.76|182.46|184.78|182.48|184.8|182.5|184.76|182.46|9
1652113360000|2022-05-09 16:22:40|184.73|182.43|184.77|182.47|184.78|182.48|184.73|182.43|6
1652113370000|2022-05-09 16:22:50|184.78|182.48|184.77|182.47|184.83|182.53|184.77|182.47|8
1652113380000|2022-05-09 16:23:00|184.76|182.46|184.73|182.43|184.76|182.46|184.68|182.38|14
1652113390000|2022-05-09 16:23:10|184.74|182.44|184.83|182.53|184.83|182.53|184.73|182.43|12
1652113400000|2022-05-09 16:23:20|184.82|182.52|184.85|182.55|184.88|182.58|184.8|182.5|8
1652113410000|2022-05-09 16:23:30|184.84|182.54|184.85|182.55|184.88|182.58|184.84|182.54|8
1652113420000|2022-05-09 16:23:40|184.9|182.6|185.01|182.71|185.01|182.71|184.9|182.6|13
1652113430000|2022-05-09 16:23:50|184.99|182.69|185.01|182.71|185.02|182.72|184.99|182.69|5
1652113440000|2022-05-09 16:24:00|185.05|182.75|185.28|182.98|185.28|182.98|185.05|182.75|11
1652113450000|2022-05-09 16:24:10|185.34|183.04|185.5|183.2|185.5|183.2|185.33|183.03|17
1652113460000|2022-05-09 16:24:20|185.51|183.21|185.46|183.16|185.52|183.22|185.45|183.15|17
1652113470000|2022-05-09 16:24:30|185.47|183.17|185.48|183.18|185.55|183.25|185.46|183.16|22
1652113480000|2022-05-09 16:24:40|185.47|183.17|185.2|182.9|185.49|183.19|185.19|182.89|24
1652113490000|2022-05-09 16:24:50|185.19|182.89|185.13|182.83|185.21|182.91|185.13|182.83|8
1652113500000|2022-05-09 16:25:00|185.15|182.85|185.34|183.04|185.35|183.05|185.12|182.82|14
1652113510000|2022-05-09 16:25:10|185.3|183|185.4|183.1|185.4|183.1|185.29|182.99|21
1652113520000|2022-05-09 16:25:20|185.35|183.05|185.35|183.05|185.36|183.06|185.35|183.05|3
1652113530000|2022-05-09 16:25:30|185.34|183.04|185|182.7|185.34|183.04|184.95|182.65|30
1652113540000|2022-05-09 16:25:40|184.99|182.69|184.87|182.57|184.99|182.69|184.85|182.55|9
1652113550000|2022-05-09 16:25:50|184.88|182.58|184.81|182.51|184.89|182.59|184.8|182.5|11
1652113560000|2022-05-09 16:26:00|184.83|182.53|184.54|182.24|184.83|182.53|184.52|182.22|19
1652113570000|2022-05-09 16:26:10|184.53|182.23|184.51|182.21|184.59|182.29|184.45|182.15|25
1652113580000|2022-05-09 16:26:20|184.57|182.27|184.53|182.23|184.63|182.33|184.52|182.22|18
1652113590000|2022-05-09 16:26:30|184.54|182.24|184.5|182.2|184.55|182.25|184.48|182.18|15
1652113600000|2022-05-09 16:26:40|184.49|182.19|184.47|182.17|184.52|182.22|184.43|182.13|11
1652113610000|2022-05-09 16:26:50|184.44|182.14|184.4|182.1|184.44|182.14|184.39|182.09|12
1652113620000|2022-05-09 16:27:00|184.39|182.09|184.43|182.13|184.43|182.13|184.33|182.03|18
1652113630000|2022-05-09 16:27:10|184.41|182.11|184.55|182.25|184.55|182.25|184.41|182.11|14
1652113640000|2022-05-09 16:27:20|184.56|182.26|184.41|182.11|184.56|182.26|184.41|182.11|15
1652113650000|2022-05-09 16:27:30|184.43|182.13|184.43|182.13|184.49|182.19|184.39|182.09|19
1652113660000|2022-05-09 16:27:40|184.42|182.12|184.41|182.11|184.5|182.2|184.41|182.11|17
1652113670000|2022-05-09 16:27:50|184.35|182.05|184.43|182.13|184.45|182.15|184.35|182.05|7
1652113680000|2022-05-09 16:28:00|184.44|182.14|184.42|182.12|184.47|182.17|184.39|182.09|16
1652113690000|2022-05-09 16:28:10|184.41|182.11|184.57|182.27|184.57|182.27|184.41|182.11|16
1652113700000|2022-05-09 16:28:20|184.51|182.21|184.51|182.21|184.53|182.23|184.49|182.19|11
1652113710000|2022-05-09 16:28:30|184.5|182.2|184.49|182.19|184.51|182.21|184.49|182.19|4
1652113720000|2022-05-09 16:28:40|184.5|182.2|184.57|182.27|184.57|182.27|184.5|182.2|6
1652113730000|2022-05-09 16:28:50|184.56|182.26|184.57|182.27|184.63|182.33|184.56|182.26|8
1652113740000|2022-05-09 16:29:00|184.49|182.19|184.49|182.19|184.55|182.25|184.49|182.19|8
1652113750000|2022-05-09 16:29:10|184.51|182.21|184.7|182.4|184.7|182.4|184.4|182.1|21
1652113760000|2022-05-09 16:29:20|184.71|182.41|184.67|182.37|184.72|182.42|184.6|182.3|15
1652113770000|2022-05-09 16:29:30|184.66|182.36|184.6|182.3|184.67|182.37|184.58|182.28|15
1652113780000|2022-05-09 16:29:40|184.59|182.29|184.66|182.36|184.68|182.38|184.58|182.28|10
1652113790000|2022-05-09 16:29:50|184.67|182.37|184.65|182.35|184.68|182.38|184.62|182.32|7
1652113800000|2022-05-09 16:30:00|184.66|182.36|184.58|182.28|184.66|182.36|184.56|182.26|18
1652113810000|2022-05-09 16:30:10|184.6|182.3|184.76|182.46|184.81|182.51|184.6|182.3|17
1652113820000|2022-05-09 16:30:20|184.82|182.52|184.84|182.54|184.85|182.55|184.82|182.52|6
1652113830000|2022-05-09 16:30:30|184.81|182.51|184.77|182.47|184.85|182.55|184.77|182.47|6
1652113840000|2022-05-09 16:30:40|184.76|182.46|184.59|182.29|184.78|182.48|184.59|182.29|19
1652113850000|2022-05-09 16:30:50|184.53|182.23|184.38|182.08|184.56|182.26|184.37|182.07|19
1652113860000|2022-05-09 16:31:00|184.37|182.07|184.45|182.15|184.45|182.15|184.34|182.04|15
1652113870000|2022-05-09 16:31:10|184.49|182.19|184.48|182.18|184.51|182.21|184.47|182.17|7
1652113880000|2022-05-09 16:31:20|184.49|182.19|184.9|182.6|184.9|182.6|184.49|182.19|21
1652113890000|2022-05-09 16:31:30|184.91|182.61|184.91|182.61|185.07|182.77|184.91|182.61|17
1652113900000|2022-05-09 16:31:40|184.94|182.64|184.79|182.49|184.94|182.64|184.74|182.44|18
1652113910000|2022-05-09 16:31:50|184.8|182.5|184.74|182.44|184.81|182.51|184.7|182.4|21
1652113920000|2022-05-09 16:32:00|184.73|182.43|184.62|182.32|184.74|182.44|184.62|182.32|11
1652113930000|2022-05-09 16:32:10|184.7|182.4|184.8|182.5|184.84|182.54|184.68|182.38|15
1652113940000|2022-05-09 16:32:20|184.81|182.51|184.85|182.55|184.88|182.58|184.79|182.49|11
1652113950000|2022-05-09 16:32:30|184.91|182.61|184.9|182.6|185.01|182.71|184.85|182.55|22
1652113960000|2022-05-09 16:32:40|184.84|182.54|184.79|182.49|184.9|182.6|184.79|182.49|19
1652113970000|2022-05-09 16:32:50|184.77|182.47|184.79|182.49|184.8|182.5|184.7|182.4|17
1652113980000|2022-05-09 16:33:00|184.78|182.48|184.78|182.48|184.79|182.49|184.7|182.4|15
1652113990000|2022-05-09 16:33:10|184.76|182.46|184.54|182.24|184.78|182.48|184.53|182.23|19
1652114000000|2022-05-09 16:33:20|184.51|182.21|184.56|182.26|184.61|182.31|184.48|182.18|20
1652114010000|2022-05-09 16:33:30|184.54|182.24|184.56|182.26|184.57|182.27|184.54|182.24|7
1652114020000|2022-05-09 16:33:40|184.5|182.2|184.64|182.34|184.67|182.37|184.5|182.2|16
1652114030000|2022-05-09 16:33:50|184.63|182.33|184.5|182.2|184.63|182.33|184.5|182.2|20
1652114040000|2022-05-09 16:34:00|184.51|182.21|184.51|182.21|184.62|182.32|184.5|182.2|16
1652114050000|2022-05-09 16:34:10|184.52|182.22|184.51|182.21|184.54|182.24|184.51|182.21|11
1652114060000|2022-05-09 16:34:20|184.52|182.22|184.42|182.12|184.52|182.22|184.42|182.12|14
1652114070000|2022-05-09 16:34:30|184.43|182.13|184.49|182.19|184.49|182.19|184.42|182.12|9
1652114080000|2022-05-09 16:34:40|184.48|182.18|184.35|182.05|184.48|182.18|184.35|182.05|17
1652114090000|2022-05-09 16:34:50|184.34|182.04|184.33|182.03|184.34|182.04|184.3|182|14
1652114100000|2022-05-09 16:35:00|184.35|182.05|184.17|181.87|184.36|182.06|184.17|181.87|9
1652114110000|2022-05-09 16:35:10|184.16|181.86|184.06|181.76|184.16|181.86|184.04|181.74|13
1652114120000|2022-05-09 16:35:20|184.05|181.75|184.01|181.71|184.05|181.75|183.94|181.64|19
1652114130000|2022-05-09 16:35:30|184|181.7|183.93|181.63|184.02|181.72|183.93|181.63|8
1652114140000|2022-05-09 16:35:40|183.88|181.58|183.87|181.57|183.98|181.68|183.86|181.56|22
1652114150000|2022-05-09 16:35:50|183.92|181.62|183.98|181.68|184|181.7|183.91|181.61|10
1652114160000|2022-05-09 16:36:00|183.99|181.69|184.02|181.72|184.04|181.74|183.99|181.69|11
1652114170000|2022-05-09 16:36:10|184.01|181.71|183.87|181.57|184.01|181.71|183.86|181.56|14
1652114180000|2022-05-09 16:36:20|183.86|181.56|183.91|181.61|183.91|181.61|183.83|181.53|11
1652114190000|2022-05-09 16:36:30|183.92|181.62|183.79|181.49|183.92|181.62|183.79|181.49|17
1652114200000|2022-05-09 16:36:40|183.81|181.51|183.68|181.38|183.81|181.51|183.68|181.38|10
1652114210000|2022-05-09 16:36:50|183.69|181.39|183.63|181.33|183.69|181.39|183.5|181.2|23
1652114220000|2022-05-09 16:37:00|183.64|181.34|183.51|181.21|183.68|181.38|183.5|181.2|16
1652114230000|2022-05-09 16:37:10|183.48|181.18|183.17|180.87|183.48|181.18|183.17|180.87|16
1652114240000|2022-05-09 16:37:20|183.16|180.86|183|180.7|183.16|180.86|182.76|180.46|27
1652114250000|2022-05-09 16:37:30|183.01|180.71|182.91|180.61|183.01|180.71|182.79|180.49|21
1652114260000|2022-05-09 16:37:40|182.92|180.62|182.87|180.57|182.97|180.67|182.84|180.54|8
1652114270000|2022-05-09 16:37:50|182.88|180.58|182.78|180.48|182.88|180.58|182.74|180.44|19
1652114280000|2022-05-09 16:38:00|182.79|180.49|182.61|180.31|182.8|180.5|182.49|180.19|25
1652114290000|2022-05-09 16:38:10|182.62|180.32|182.67|180.37|182.72|180.42|182.62|180.32|16
1652114300000|2022-05-09 16:38:20|182.68|180.38|182.52|180.22|182.7|180.4|182.43|180.13|27
1652114310000|2022-05-09 16:38:30|182.54|180.24|182.63|180.33|182.65|180.35|182.54|180.24|13
1652114320000|2022-05-09 16:38:40|182.64|180.34|182.75|180.45|182.75|180.45|182.64|180.34|17
1652114330000|2022-05-09 16:38:50|182.74|180.44|182.75|180.45|182.79|180.49|182.69|180.39|14
1652114340000|2022-05-09 16:39:00|182.76|180.46|182.8|180.5|182.83|180.53|182.74|180.44|16
1652114350000|2022-05-09 16:39:10|182.79|180.49|182.56|180.26|182.79|180.49|182.56|180.26|20
1652114360000|2022-05-09 16:39:20|182.54|180.24|182.36|180.06|182.58|180.28|182.33|180.03|16
1652114370000|2022-05-09 16:39:30|182.41|180.11|182.41|180.11|182.56|180.26|182.38|180.08|25
1652114380000|2022-05-09 16:39:40|182.4|180.1|182.13|179.83|182.4|180.1|182.1|179.8|15
1652114390000|2022-05-09 16:39:50|182.12|179.82|181.92|179.62|182.14|179.84|181.82|179.52|19
1652114400000|2022-05-09 16:40:00|181.93|179.63|182.1|179.8|182.1|179.8|181.93|179.63|19
1652114410000|2022-05-09 16:40:10|182.08|179.78|182.08|179.78|182.08|179.78|182.02|179.72|9
1652114420000|2022-05-09 16:40:20|182.09|179.79|182.26|179.96|182.26|179.96|182.09|179.79|13
1652114430000|2022-05-09 16:40:30|182.29|179.99|182.32|180.02|182.32|180.02|182.14|179.84|13
1652114440000|2022-05-09 16:40:40|182.33|180.03|182.54|180.24|182.54|180.24|182.33|180.03|17
1652114450000|2022-05-09 16:40:50|182.56|180.26|182.52|180.22|182.65|180.35|182.52|180.22|17
1652114460000|2022-05-09 16:41:00|182.5|180.2|182.18|179.88|182.51|180.21|182.18|179.88|15
1652114470000|2022-05-09 16:41:10|182.17|179.87|182.51|180.21|182.51|180.21|182.13|179.83|21
1652114480000|2022-05-09 16:41:20|182.48|180.18|182.49|180.19|182.58|180.28|182.47|180.17|15
1652114490000|2022-05-09 16:41:30|182.47|180.17|182.12|179.82|182.48|180.18|182.11|179.81|22
1652114500000|2022-05-09 16:41:40|182.06|179.76|182.01|179.71|182.06|179.76|182|179.7|13
1652114510000|2022-05-09 16:41:50|182.06|179.76|182.1|179.8|182.1|179.8|182.03|179.73|10
1652114520000|2022-05-09 16:42:00|182.06|179.76|182.05|179.75|182.13|179.83|182.01|179.71|10
1652114530000|2022-05-09 16:42:10|182.04|179.74|181.79|179.49|182.04|179.74|181.76|179.46|19
1652114540000|2022-05-09 16:42:20|181.8|179.5|181.65|179.35|181.8|179.5|181.63|179.33|15
1652114550000|2022-05-09 16:42:30|181.64|179.34|181.54|179.24|181.65|179.35|181.47|179.17|23
1652114560000|2022-05-09 16:42:40|181.53|179.23|181.19|178.89|181.53|179.23|181.19|178.89|23
1652114570000|2022-05-09 16:42:50|181.18|178.88|180.78|178.48|181.19|178.89|180.7|178.4|29
1652114580000|2022-05-09 16:43:00|180.76|178.46|179.69|177.39|180.78|178.48|179.69|177.39|29
1652114590000|2022-05-09 16:43:10|179.7|177.4|179.67|177.37|179.79|177.49|179.6|177.3|28
1652114600000|2022-05-09 16:43:20|179.66|177.36|179.7|177.4|179.72|177.42|179.54|177.24|26
1652114610000|2022-05-09 16:43:30|179.71|177.41|180.03|177.73|180.05|177.75|179.71|177.41|27
1652114620000|2022-05-09 16:43:40|180.05|177.75|179.46|177.16|180.05|177.75|179.46|177.16|30
1652114630000|2022-05-09 16:43:50|179.45|177.15|179.38|177.08|179.61|177.31|179.38|177.08|22
1652114640000|2022-05-09 16:44:00|179.4|177.1|179|176.7|179.4|177.1|178.53|176.23|35
1652114650000|2022-05-09 16:44:10|178.98|176.68|179|176.7|179.33|177.03|178.93|176.63|30
1652114660000|2022-05-09 16:44:20|179.01|176.71|178.98|176.68|179.04|176.74|178.95|176.65|19
1652114670000|2022-05-09 16:44:30|178.97|176.67|178.64|176.34|178.98|176.68|178.63|176.33|29
1652114680000|2022-05-09 16:44:40|178.65|176.35|178.26|175.96|178.65|176.35|178.06|175.76|27
1652114690000|2022-05-09 16:44:50|178.28|175.98|178.51|176.21|178.64|176.34|178.24|175.94|25
1652114700000|2022-05-09 16:45:00|178.49|176.19|178.98|176.68|178.98|176.68|178.48|176.18|31
1652114710000|2022-05-09 16:45:10|178.96|176.66|179.55|177.25|179.56|177.26|178.9|176.6|26
1652114720000|2022-05-09 16:45:20|179.56|177.26|179.08|176.78|179.72|177.42|179.08|176.78|35
1652114730000|2022-05-09 16:45:30|179.09|176.79|179.25|176.95|179.25|176.95|178.88|176.58|28
1652114740000|2022-05-09 16:45:40|179.28|176.98|178.8|176.5|179.29|176.99|178.7|176.4|37
1652114750000|2022-05-09 16:45:50|178.79|176.49|178.6|176.3|178.82|176.52|178.6|176.3|28
1652114760000|2022-05-09 16:46:00|178.61|176.31|178.89|176.59|178.89|176.59|178.53|176.23|27
1652114770000|2022-05-09 16:46:10|178.92|176.62|178.79|176.49|178.92|176.62|178.74|176.44|25
1652114780000|2022-05-09 16:46:20|178.86|176.56|179.5|177.2|179.55|177.25|178.81|176.51|28
1652114790000|2022-05-09 16:46:30|179.49|177.19|179.41|177.11|179.57|177.27|179.08|176.78|32
1652114800000|2022-05-09 16:46:40|179.4|177.1|179.38|177.08|179.46|177.16|179.34|177.04|18
1652114810000|2022-05-09 16:46:50|179.35|177.05|178.97|176.67|179.41|177.11|178.97|176.67|25
1652114820000|2022-05-09 16:47:00|178.94|176.64|178.77|176.47|178.95|176.65|178.7|176.4|26
1652114830000|2022-05-09 16:47:10|178.75|176.45|178.78|176.48|178.85|176.55|178.7|176.4|24
1652114840000|2022-05-09 16:47:20|178.79|176.49|178.8|176.5|178.94|176.64|178.79|176.49|19
1652114850000|2022-05-09 16:47:30|178.78|176.48|179.24|176.94|179.24|176.94|178.78|176.48|20
1652114860000|2022-05-09 16:47:40|179.32|177.02|179.02|176.72|179.32|177.02|179.02|176.72|16
1652114870000|2022-05-09 16:47:50|178.99|176.69|178.93|176.63|178.99|176.69|178.82|176.52|24
1652114880000|2022-05-09 16:48:00|178.92|176.62|178.87|176.57|178.93|176.63|178.76|176.46|20
1652114890000|2022-05-09 16:48:10|178.89|176.59|178.65|176.35|178.89|176.59|178.65|176.35|21
1652114900000|2022-05-09 16:48:20|178.66|176.36|178.69|176.39|178.93|176.63|178.66|176.36|22
1652114910000|2022-05-09 16:48:30|178.68|176.38|178.69|176.39|178.72|176.42|178.61|176.31|17
1652114920000|2022-05-09 16:48:40|178.7|176.4|178.6|176.3|178.79|176.49|178.58|176.28|28
1652114930000|2022-05-09 16:48:50|178.57|176.27|178.34|176.04|178.58|176.28|178.31|176.01|28
1652114940000|2022-05-09 16:49:00|178.32|176.02|178.6|176.3|178.73|176.43|178.32|176.02|24
1652114950000|2022-05-09 16:49:10|178.57|176.27|178.11|175.81|178.61|176.31|178.11|175.81|31
1652114960000|2022-05-09 16:49:20|178.08|175.78|177.81|175.51|178.08|175.78|177.81|175.51|21
1652114970000|2022-05-09 16:49:30|177.83|175.53|177.9|175.6|177.91|175.61|177.69|175.39|25
1652114980000|2022-05-09 16:49:40|177.91|175.61|178.22|175.92|178.26|175.96|177.91|175.61|31
1652114990000|2022-05-09 16:49:50|178.24|175.94|178.41|176.11|178.41|176.11|178.24|175.94|21
1652115000000|2022-05-09 16:50:00|178.43|176.13|178.63|176.33|178.68|176.38|178.41|176.11|25
1652115010000|2022-05-09 16:50:10|178.64|176.34|178.59|176.29|178.64|176.34|178.35|176.05|30
1652115020000|2022-05-09 16:50:20|178.55|176.25|178.64|176.34|178.65|176.35|178.55|176.25|20
1652115030000|2022-05-09 16:50:30|178.72|176.42|178.65|176.35|178.74|176.44|178.54|176.24|21
1652115040000|2022-05-09 16:50:40|178.66|176.36|178.64|176.34|178.74|176.44|178.57|176.27|26
1652115050000|2022-05-09 16:50:50|178.63|176.33|178.07|175.77|178.63|176.33|178.05|175.75|24
1652115060000|2022-05-09 16:51:00|178.04|175.74|177.07|174.77|178.05|175.75|177.07|174.77|30
1652115070000|2022-05-09 16:51:10|177|174.7|176.15|173.85|177|174.7|176|173.7|27
1652115080000|2022-05-09 16:51:20|176.16|173.86|176.05|173.75|176.63|174.33|176.05|173.75|32
1652115090000|2022-05-09 16:51:30|176.02|173.72|176.26|173.96|176.47|174.17|176.02|173.72|34
1652115100000|2022-05-09 16:51:40|176.29|173.99|176.57|174.27|176.57|174.27|176.29|173.99|32
1652115110000|2022-05-09 16:51:50|176.6|174.3|176.09|173.79|176.6|174.3|176.09|173.79|18
1652115120000|2022-05-09 16:52:00|176.03|173.73|176.07|173.77|176.5|174.2|176.03|173.73|28
1652115130000|2022-05-09 16:52:10|176.06|173.76|175.69|173.39|176.06|173.76|175.67|173.37|24
1652115140000|2022-05-09 16:52:20|175.51|173.21|175.68|173.38|175.85|173.55|175.42|173.12|36
1652115150000|2022-05-09 16:52:30|175.69|173.39|174.75|172.45|175.69|173.39|174.66|172.36|34
1652115160000|2022-05-09 16:52:40|174.8|172.5|174.44|172.14|174.81|172.51|173.91|171.61|37
1652115170000|2022-05-09 16:52:50|174.43|172.13|173.75|171.45|174.43|172.13|173.74|171.44|32
1652115180000|2022-05-09 16:53:00|173.74|171.44|171.87|169.57|173.74|171.44|171.87|169.57|33
1652115190000|2022-05-09 16:53:10|171.88|169.58|172.68|170.38|172.69|170.39|171.88|169.58|33
1652115200000|2022-05-09 16:53:20|172.73|170.43|173.6|171.3|173.62|171.32|172.71|170.41|36
1652115210000|2022-05-09 16:53:30|173.56|171.26|172.6|170.3|173.56|171.26|172.6|170.3|32
1652115220000|2022-05-09 16:53:40|172.64|170.34|172.66|170.36|173.24|170.94|172.55|170.25|36
1652115230000|2022-05-09 16:53:50|172.7|170.4|172.92|170.62|172.92|170.62|172.46|170.16|31
1652115240000|2022-05-09 16:54:00|172.91|170.61|172.88|170.58|173.31|171.01|172.75|170.45|31
1652115250000|2022-05-09 16:54:10|172.86|170.56|173.4|171.1|173.62|171.32|172.86|170.56|32
1652115260000|2022-05-09 16:54:20|173.43|171.13|173.78|171.48|173.9|171.6|173.43|171.13|31
1652115270000|2022-05-09 16:54:30|173.79|171.49|174.49|172.19|174.49|172.19|173.71|171.41|28
1652115280000|2022-05-09 16:54:40|174.53|172.23|174.04|171.74|174.65|172.35|174.04|171.74|33
1652115290000|2022-05-09 16:54:50|174.21|171.91|174.04|171.74|174.34|172.04|174.02|171.72|27
1652115300000|2022-05-09 16:55:00|174.1|171.8|174.66|172.36|174.72|172.42|174.1|171.8|27
1652115310000|2022-05-09 16:55:10|174.63|172.33|174.65|172.35|174.8|172.5|174.55|172.25|31
1652115320000|2022-05-09 16:55:20|174.67|172.37|174.92|172.62|175.17|172.87|174.65|172.35|34
1652115330000|2022-05-09 16:55:30|175.03|172.73|175.66|173.36|175.66|173.36|175.03|172.73|29
1652115340000|2022-05-09 16:55:40|175.68|173.38|175.69|173.39|175.71|173.41|175.55|173.25|31
1652115350000|2022-05-09 16:55:50|175.71|173.41|175.91|173.61|175.97|173.67|175.59|173.29|24
1652115360000|2022-05-09 16:56:00|175.86|173.56|175.83|173.53|175.9|173.6|175.68|173.38|25
1652115370000|2022-05-09 16:56:10|175.9|173.6|175.6|173.3|175.9|173.6|175.6|173.3|19
1652115380000|2022-05-09 16:56:20|175.58|173.28|175.07|172.77|175.59|173.29|175.07|172.77|33
1652115390000|2022-05-09 16:56:30|175.03|172.73|175.37|173.07|175.55|173.25|174.98|172.68|31
1652115400000|2022-05-09 16:56:40|175.38|173.08|175.54|173.24|175.58|173.28|175.05|172.75|28
1652115410000|2022-05-09 16:56:50|175.53|173.23|175.39|173.09|175.53|173.23|175.39|173.09|20
1652115420000|2022-05-09 16:57:00|175.37|173.07|175.08|172.78|175.42|173.12|175.08|172.78|30
1652115430000|2022-05-09 16:57:10|175.07|172.77|175.26|172.96|175.29|172.99|175.01|172.71|26
1652115440000|2022-05-09 16:57:20|175.27|172.97|174.99|172.69|175.29|172.99|174.99|172.69|27
1652115450000|2022-05-09 16:57:30|174.96|172.66|174.71|172.41|174.96|172.66|174.7|172.4|29
1652115460000|2022-05-09 16:57:40|174.72|172.42|174.78|172.48|174.88|172.58|174.72|172.42|19
1652115470000|2022-05-09 16:57:50|174.86|172.56|174.73|172.43|174.88|172.58|174.72|172.42|16
1652115480000|2022-05-09 16:58:00|174.72|172.42|174.2|171.9|174.74|172.44|174.2|171.9|24
1652115490000|2022-05-09 16:58:10|174.22|171.92|174.31|172.01|174.67|172.37|174.22|171.92|26
1652115500000|2022-05-09 16:58:20|174.29|171.99|174.33|172.03|174.34|172.04|174.13|171.83|26
1652115510000|2022-05-09 16:58:30|174.32|172.02|174.8|172.5|174.8|172.5|174.27|171.97|34
1652115520000|2022-05-09 16:58:40|174.79|172.49|175.38|173.08|175.38|173.08|174.73|172.43|31
1652115530000|2022-05-09 16:58:50|175.39|173.09|175.24|172.94|175.39|173.09|175.24|172.94|21
1652115540000|2022-05-09 16:59:00|175.22|172.92|175.49|173.19|175.54|173.24|174.96|172.66|31
1652115550000|2022-05-09 16:59:10|175.48|173.18|175.67|173.37|175.67|173.37|175.33|173.03|26
1652115560000|2022-05-09 16:59:20|175.69|173.39|175.78|173.48|175.78|173.48|175.44|173.14|26
1652115570000|2022-05-09 16:59:30|175.74|173.44|176.35|174.05|176.4|174.1|175.74|173.44|33
1652115580000|2022-05-09 16:59:40|176.33|174.03|175.89|173.59|176.33|174.03|175.86|173.56|26
1652115590000|2022-05-09 16:59:50|175.9|173.6|175.71|173.41|175.9|173.6|175.57|173.27|20
1652115600000|2022-05-09 17:00:00|175.72|173.42|175.53|173.23|175.76|173.46|175.47|173.17|23
1652115610000|2022-05-09 17:00:10|175.54|173.24|175.35|173.05|175.65|173.35|175.28|172.98|29
1652115620000|2022-05-09 17:00:20|175.36|173.06|175|172.7|175.43|173.13|174.97|172.67|28
1652115630000|2022-05-09 17:00:30|174.96|172.66|174.67|172.37|174.97|172.67|174.65|172.35|24
1652115640000|2022-05-09 17:00:40|174.66|172.36|175.02|172.72|175.05|172.75|174.66|172.36|29
1652115650000|2022-05-09 17:00:50|175.03|172.73|175.21|172.91|175.34|173.04|174.87|172.57|33
1652115660000|2022-05-09 17:01:00|175.15|172.85|175.32|173.02|175.32|173.02|174.96|172.66|31
1652115670000|2022-05-09 17:01:10|175.31|173.01|174.76|172.46|175.31|173.01|174.76|172.46|17
1652115680000|2022-05-09 17:01:20|174.77|172.47|174.75|172.45|174.88|172.58|174.41|172.11|31
1652115690000|2022-05-09 17:01:30|174.73|172.43|174.88|172.58|174.94|172.64|174.56|172.26|31
1652115700000|2022-05-09 17:01:40|174.87|172.57|175.46|173.16|175.54|173.24|174.87|172.57|28
1652115710000|2022-05-09 17:01:50|175.43|173.13|175.63|173.33|175.73|173.43|175.24|172.94|30
1652115720000|2022-05-09 17:02:00|175.61|173.31|175.8|173.5|175.95|173.65|175.49|173.19|30
1652115730000|2022-05-09 17:02:10|175.78|173.48|176.25|173.95|176.3|174|175.77|173.47|22
1652115740000|2022-05-09 17:02:20|176.23|173.93|176.1|173.8|176.56|174.26|176.1|173.8|29
1652115750000|2022-05-09 17:02:30|176.09|173.79|175.85|173.55|176.09|173.79|175.71|173.41|31
1652115760000|2022-05-09 17:02:40|175.84|173.54|175.71|173.41|175.84|173.54|175.58|173.28|31
1652115770000|2022-05-09 17:02:50|175.75|173.45|175.74|173.44|175.8|173.5|175.65|173.35|30
1652115780000|2022-05-09 17:03:00|175.76|173.46|175.53|173.23|175.8|173.5|175.53|173.23|24
1652115790000|2022-05-09 17:03:10|175.58|173.28|175.25|172.95|175.58|173.28|175.25|172.95|27
1652115800000|2022-05-09 17:03:20|175.22|172.92|174.99|172.69|175.27|172.97|174.96|172.66|35
1652115810000|2022-05-09 17:03:30|174.97|172.67|175.24|172.94|175.34|173.04|174.86|172.56|31
1652115820000|2022-05-09 17:03:40|175.32|173.02|175.35|173.05|175.45|173.15|175.2|172.9|26
1652115830000|2022-05-09 17:03:50|175.34|173.04|175.1|172.8|175.39|173.09|174.98|172.68|19
1652115840000|2022-05-09 17:04:00|175.13|172.83|175.05|172.75|175.24|172.94|175.02|172.72|18
1652115850000|2022-05-09 17:04:10|175.03|172.73|174.95|172.65|175.03|172.73|174.82|172.52|20
1652115860000|2022-05-09 17:04:20|174.98|172.68|174.89|172.59|174.98|172.68|174.85|172.55|34
1652115870000|2022-05-09 17:04:30|174.9|172.6|173.88|171.58|174.9|172.6|173.88|171.58|30
1652115880000|2022-05-09 17:04:40|173.85|171.55|174.28|171.98|174.6|172.3|173.85|171.55|33
1652115890000|2022-05-09 17:04:50|174.3|172|174.06|171.76|174.33|172.03|173.9|171.6|32
1652115900000|2022-05-09 17:05:00|174.04|171.74|174.52|172.22|174.52|172.22|173.84|171.54|30
1652115910000|2022-05-09 17:05:10|174.54|172.24|174.69|172.39|174.97|172.67|174.54|172.24|32
1652115920000|2022-05-09 17:05:20|174.62|172.32|174.37|172.07|174.72|172.42|174.14|171.84|35
1652115930000|2022-05-09 17:05:30|174.38|172.08|174.15|171.85|174.66|172.36|174.15|171.85|30
1652115940000|2022-05-09 17:05:40|174.17|171.87|173.11|170.81|174.17|171.87|173.11|170.81|28
1652115950000|2022-05-09 17:05:50|173.1|170.8|172.54|170.24|173.1|170.8|172.54|170.24|27
1652115960000|2022-05-09 17:06:00|172.47|170.17|171.63|169.33|172.47|170.17|171.63|169.33|29
1652115970000|2022-05-09 17:06:10|171.53|169.23|172.76|170.46|172.76|170.46|171.53|169.23|29
1652115980000|2022-05-09 17:06:20|172.79|170.49|177.35|175.05|177.35|175.05|172.79|170.49|28
1652115990000|2022-05-09 17:06:30|177.21|174.91|175.48|173.18|177.43|175.13|175.41|173.11|38
1652116000000|2022-05-09 17:06:40|175.34|173.04|174.14|171.84|175.48|173.18|174.14|171.84|36
1652116010000|2022-05-09 17:06:50|174.11|171.81|176.41|174.11|176.41|174.11|173.91|171.61|36
1652116020000|2022-05-09 17:07:00|176.34|174.04|176.39|174.09|176.55|174.25|176.34|174.04|33
1652116030000|2022-05-09 17:07:10|176.42|174.12|177.52|175.22|177.58|175.28|176.38|174.08|31
1652116040000|2022-05-09 17:07:20|177.58|175.28|178.01|175.71|178.01|175.71|177.35|175.05|33
1652116050000|2022-05-09 17:07:30|178|175.7|179.5|177.2|179.78|177.48|177.98|175.68|31
1652116060000|2022-05-09 17:07:40|179.53|177.23|180.07|177.77|180.1|177.8|179.35|177.05|15
1652116070000|2022-05-09 17:07:50|180.08|177.78|180.67|178.37|180.83|178.53|180.08|177.78|31
1652116080000|2022-05-09 17:08:00|180.84|178.54|180.72|178.42|181.35|179.05|180.72|178.42|33
1652116090000|2022-05-09 17:08:10|180.75|178.45|180.46|178.16|180.78|178.48|180.05|177.75|34
1652116100000|2022-05-09 17:08:20|180.49|178.19|180.57|178.27|180.59|178.29|180.34|178.04|35
1652116110000|2022-05-09 17:08:30|180.44|178.14|179.91|177.61|180.52|178.22|179.81|177.51|36
1652116120000|2022-05-09 17:08:40|179.9|177.6|179.64|177.34|180.04|177.74|179.64|177.34|25
1652116130000|2022-05-09 17:08:50|179.63|177.33|180.1|177.8|180.1|177.8|179.62|177.32|30
1652116140000|2022-05-09 17:09:00|180.19|177.89|179.7|177.4|180.28|177.98|179.47|177.17|32
1652116150000|2022-05-09 17:09:10|179.71|177.41|180.28|177.98|180.33|178.03|179.71|177.41|34
1652116160000|2022-05-09 17:09:20|180.27|177.97|180.27|177.97|180.38|178.08|180.03|177.73|21
1652116170000|2022-05-09 17:09:30|180.35|178.05|179.45|177.15|180.35|178.05|179.43|177.13|32
1652116180000|2022-05-09 17:09:40|179.4|177.1|178.95|176.65|179.4|177.1|178.94|176.64|31
1652116190000|2022-05-09 17:09:50|178.97|176.67|178.91|176.61|179.38|177.08|178.81|176.51|35
1652116200000|2022-05-09 17:10:00|178.9|176.6|179.03|176.73|179.03|176.73|178.76|176.46|25
1652116210000|2022-05-09 17:10:10|179.05|176.75|178.98|176.68|179.08|176.78|178.7|176.4|32
1652116220000|2022-05-09 17:10:20|178.99|176.69|178.78|176.48|179.02|176.72|178.78|176.48|32
1652116230000|2022-05-09 17:10:30|178.79|176.49|178.56|176.26|178.79|176.49|178.54|176.24|29
1652116240000|2022-05-09 17:10:40|178.62|176.32|178.66|176.36|178.85|176.55|178.55|176.25|34
1652116250000|2022-05-09 17:10:50|178.64|176.34|178.12|175.82|178.64|176.34|178.12|175.82|34
1652116260000|2022-05-09 17:11:00|178.19|175.89|178|175.7|178.28|175.98|178|175.7|30
1652116270000|2022-05-09 17:11:10|177.93|175.63|177.49|175.19|177.93|175.63|177.45|175.15|33
1652116280000|2022-05-09 17:11:20|177.48|175.18|177.67|175.37|177.79|175.49|177.3|175|26
1652116290000|2022-05-09 17:11:30|177.75|175.45|178.32|176.02|178.44|176.14|177.72|175.42|35
1652116300000|2022-05-09 17:11:40|178.35|176.05|177.97|175.67|178.42|176.12|177.81|175.51|31
1652116310000|2022-05-09 17:11:50|177.93|175.63|177.96|175.66|177.96|175.66|177.75|175.45|18
1652116320000|2022-05-09 17:12:00|178.01|175.71|178.35|176.05|178.35|176.05|178.01|175.71|21
1652116330000|2022-05-09 17:12:10|178.34|176.04|178.61|176.31|178.67|176.37|178.34|176.04|26
1652116340000|2022-05-09 17:12:20|178.69|176.39|179.17|176.87|179.3|177|178.65|176.35|29
1652116350000|2022-05-09 17:12:30|179.26|176.96|178.87|176.57|179.26|176.96|178.87|176.57|20
1652116360000|2022-05-09 17:12:40|178.85|176.55|179.31|177.01|179.38|177.08|178.73|176.43|22
1652116370000|2022-05-09 17:12:50|179.37|177.07|178.83|176.53|179.37|177.07|178.83|176.53|26
1652116380000|2022-05-09 17:13:00|178.82|176.52|178.54|176.24|178.82|176.52|178.54|176.24|34
1652116390000|2022-05-09 17:13:10|178.56|176.26|178.52|176.22|178.6|176.3|178.39|176.09|26
1652116400000|2022-05-09 17:13:20|178.5|176.2|178.65|176.35|178.71|176.41|178.26|175.96|24
1652116410000|2022-05-09 17:13:30|178.66|176.36|178.41|176.11|178.68|176.38|178.35|176.05|20
1652116420000|2022-05-09 17:13:40|178.43|176.13|178.82|176.52|178.82|176.52|178.43|176.13|24
1652116430000|2022-05-09 17:13:50|178.87|176.57|178.57|176.27|178.87|176.57|178.51|176.21|23
1652116440000|2022-05-09 17:14:00|178.56|176.26|178.07|175.77|178.56|176.26|178.03|175.73|31
1652116450000|2022-05-09 17:14:10|178.04|175.74|177.78|175.48|178.11|175.81|177.71|175.41|26
1652116460000|2022-05-09 17:14:20|177.74|175.44|177.78|175.48|178.19|175.89|177.71|175.41|28
1652116470000|2022-05-09 17:14:30|177.79|175.49|177.78|175.48|177.83|175.53|177.67|175.37|19
1652116480000|2022-05-09 17:14:40|177.76|175.46|177.9|175.6|177.96|175.66|177.7|175.4|23
1652116490000|2022-05-09 17:14:50|177.89|175.59|177.84|175.54|177.94|175.64|177.78|175.48|18
1652116500000|2022-05-09 17:15:00|177.85|175.55|177.78|175.48|177.85|175.55|177.65|175.35|23
1652116510000|2022-05-09 17:15:10|177.76|175.46|177.88|175.58|177.93|175.63|177.74|175.44|24
1652116520000|2022-05-09 17:15:20|177.89|175.59|178.05|175.75|178.05|175.75|177.78|175.48|24
1652116530000|2022-05-09 17:15:30|177.98|175.68|177.81|175.51|178.05|175.75|177.79|175.49|15
1652116540000|2022-05-09 17:15:40|177.79|175.49|178|175.7|178.08|175.78|177.79|175.49|15
1652116550000|2022-05-09 17:15:50|178.01|175.71|178.29|175.99|178.31|176.01|178.01|175.71|12
1652116560000|2022-05-09 17:16:00|178.28|175.98|178.57|176.27|178.59|176.29|178.28|175.98|26
1652116570000|2022-05-09 17:16:10|178.56|176.26|178.54|176.24|178.63|176.33|178.53|176.23|17
1652116580000|2022-05-09 17:16:20|178.46|176.16|178.51|176.21|178.53|176.23|178.37|176.07|15
1652116590000|2022-05-09 17:16:30|178.57|176.27|178.82|176.52|178.82|176.52|178.46|176.16|20
1652116600000|2022-05-09 17:16:40|178.83|176.53|179.16|176.86|179.16|176.86|178.72|176.42|22
1652116610000|2022-05-09 17:16:50|179.17|176.87|178.89|176.59|179.35|177.05|178.85|176.55|24
1652116620000|2022-05-09 17:17:00|178.88|176.58|179.06|176.76|179.13|176.83|178.82|176.52|18
1652116630000|2022-05-09 17:17:10|179.03|176.73|179.1|176.8|179.15|176.85|179|176.7|22
1652116640000|2022-05-09 17:17:20|179.11|176.81|179.15|176.85|179.21|176.91|179.11|176.81|7
1652116650000|2022-05-09 17:17:30|179.16|176.86|179.09|176.79|179.16|176.86|178.97|176.67|17
1652116660000|2022-05-09 17:17:40|179.14|176.84|179.58|177.28|179.58|177.28|179.14|176.84|22
1652116670000|2022-05-09 17:17:50|179.73|177.43|179.36|177.06|179.75|177.45|179.36|177.06|16
1652116680000|2022-05-09 17:18:00|179.34|177.04|180.15|177.85|180.15|177.85|179.31|177.01|23
1652116690000|2022-05-09 17:18:10|180.1|177.8|180.09|177.79|180.16|177.86|180|177.7|14
1652116700000|2022-05-09 17:18:20|180|177.7|180.13|177.83|180.14|177.84|180|177.7|22
1652116710000|2022-05-09 17:18:30|180.11|177.81|180.21|177.91|180.21|177.91|180.04|177.74|14
1652116720000|2022-05-09 17:18:40|180.2|177.9|180.66|178.36|180.67|178.37|180.2|177.9|20
1652116730000|2022-05-09 17:18:50|180.58|178.28|180.07|177.77|180.59|178.29|180.02|177.72|28
1652116740000|2022-05-09 17:19:00|180.05|177.75|180.92|178.62|180.99|178.69|180|177.7|29
1652116750000|2022-05-09 17:19:10|180.91|178.61|180.76|178.46|181.04|178.74|180.7|178.4|27
1652116760000|2022-05-09 17:19:20|180.77|178.47|180.88|178.58|180.88|178.58|180.72|178.42|17
1652116770000|2022-05-09 17:19:30|180.87|178.57|181.26|178.96|181.35|179.05|180.87|178.57|27
1652116780000|2022-05-09 17:19:40|181.31|179.01|180.89|178.59|181.31|179.01|180.89|178.59|26
1652116790000|2022-05-09 17:19:50|180.87|178.57|180.76|178.46|180.87|178.57|180.69|178.39|26
1652116800000|2022-05-09 17:20:00|180.77|178.47|180.46|178.16|180.81|178.51|180.46|178.16|28
1652116810000|2022-05-09 17:20:10|180.45|178.15|180.37|178.07|180.46|178.16|180.21|177.91|19
1652116820000|2022-05-09 17:20:20|180.36|178.06|180.66|178.36|180.72|178.42|180.36|178.06|18
1652116830000|2022-05-09 17:20:30|180.61|178.31|180.44|178.14|180.75|178.45|180.42|178.12|25
1652116840000|2022-05-09 17:20:40|180.43|178.13|179.97|177.67|180.43|178.13|179.88|177.58|24
1652116850000|2022-05-09 17:20:50|179.91|177.61|180.04|177.74|180.05|177.75|179.88|177.58|19
1652116860000|2022-05-09 17:21:00|180.06|177.76|180.76|178.46|180.76|178.46|180.05|177.75|30
1652116870000|2022-05-09 17:21:10|180.77|178.47|180.76|178.46|180.93|178.63|180.71|178.41|32
1652116880000|2022-05-09 17:21:20|180.75|178.45|180.8|178.5|180.83|178.53|180.64|178.34|24
1652116890000|2022-05-09 17:21:30|180.77|178.47|180.81|178.51|180.82|178.52|180.7|178.4|16
1652116900000|2022-05-09 17:21:40|180.82|178.52|180.78|178.48|180.82|178.52|180.66|178.36|21
1652116910000|2022-05-09 17:21:50|180.7|178.4|181.37|179.07|181.38|179.08|180.7|178.4|28
1652116920000|2022-05-09 17:22:00|181.39|179.09|181.05|178.75|181.4|179.1|181.04|178.74|24
1652116930000|2022-05-09 17:22:10|181.02|178.72|180.88|178.58|181.08|178.78|180.88|178.58|8
1652116940000|2022-05-09 17:22:20|180.86|178.56|180.79|178.49|180.92|178.62|180.75|178.45|20
1652116950000|2022-05-09 17:22:30|180.76|178.46|180.69|178.39|180.81|178.51|180.63|178.33|19
1652116960000|2022-05-09 17:22:40|180.7|178.4|180.73|178.43|180.77|178.47|180.67|178.37|11
1652116970000|2022-05-09 17:22:50|180.71|178.41|180.63|178.33|180.72|178.42|180.57|178.27|16
1652116980000|2022-05-09 17:23:00|180.58|178.28|180.45|178.15|180.58|178.28|180.37|178.07|21
1652116990000|2022-05-09 17:23:10|180.38|178.08|180.68|178.38|180.68|178.38|180.38|178.08|23
1652117000000|2022-05-09 17:23:20|180.76|178.46|180.43|178.13|180.76|178.46|180.43|178.13|22
1652117010000|2022-05-09 17:23:30|180.38|178.08|180.33|178.03|180.45|178.15|180.18|177.88|24
1652117020000|2022-05-09 17:23:40|180.32|178.02|180.39|178.09|180.39|178.09|180|177.7|28
1652117030000|2022-05-09 17:23:50|180.38|178.08|180.37|178.07|180.55|178.25|180.37|178.07|27
1652117040000|2022-05-09 17:24:00|180.41|178.11|180.32|178.02|180.49|178.19|180.24|177.94|24
1652117050000|2022-05-09 17:24:10|180.35|178.05|180.46|178.16|180.51|178.21|180.32|178.02|20
1652117060000|2022-05-09 17:24:20|180.47|178.17|180.44|178.14|180.52|178.22|180.39|178.09|15
1652117070000|2022-05-09 17:24:30|180.43|178.13|180.35|178.05|180.61|178.31|180.28|177.98|26
1652117080000|2022-05-09 17:24:40|180.34|178.04|180.28|177.98|180.38|178.08|180.03|177.73|21
1652117090000|2022-05-09 17:24:50|180.27|177.97|180.22|177.92|180.33|178.03|180.11|177.81|22
1652117100000|2022-05-09 17:25:00|180.21|177.91|179.74|177.44|180.21|177.91|179.74|177.44|21
1652117110000|2022-05-09 17:25:10|179.75|177.45|180.45|178.15|180.56|178.26|179.75|177.45|31
1652117120000|2022-05-09 17:25:20|180.44|178.14|180.24|177.94|180.45|178.15|180.09|177.79|29
1652117130000|2022-05-09 17:25:30|180.23|177.93|180.59|178.29|180.59|178.29|180.23|177.93|24
1652117140000|2022-05-09 17:25:40|180.66|178.36|180.58|178.28|180.66|178.36|180.53|178.23|19
1652117150000|2022-05-09 17:25:50|180.59|178.29|180.89|178.59|180.89|178.59|180.59|178.29|23
1652117160000|2022-05-09 17:26:00|180.9|178.6|180.77|178.47|180.94|178.64|180.71|178.41|22
1652117170000|2022-05-09 17:26:10|180.78|178.48|180.72|178.42|180.78|178.48|180.62|178.32|22
1652117180000|2022-05-09 17:26:20|180.66|178.36|180.61|178.31|180.7|178.4|180.61|178.31|12
1652117190000|2022-05-09 17:26:30|180.6|178.3|180.44|178.14|180.61|178.31|180.42|178.12|21
1652117200000|2022-05-09 17:26:40|180.43|178.13|180.4|178.1|180.44|178.14|180.3|178|14
1652117210000|2022-05-09 17:26:50|180.34|178.04|180.39|178.09|180.44|178.14|180.34|178.04|14
1652117220000|2022-05-09 17:27:00|180.38|178.08|180.58|178.28|180.58|178.28|180.37|178.07|16
1652117230000|2022-05-09 17:27:10|180.62|178.32|180.58|178.28|180.65|178.35|180.58|178.28|16
1652117240000|2022-05-09 17:27:20|180.61|178.31|180.65|178.35|180.66|178.36|180.61|178.31|15
1652117250000|2022-05-09 17:27:30|180.66|178.36|180.79|178.49|180.83|178.53|180.65|178.35|17
1652117260000|2022-05-09 17:27:40|180.76|178.46|180.89|178.59|180.89|178.59|180.72|178.42|13
1652117270000|2022-05-09 17:27:50|180.84|178.54|180.86|178.56|180.93|178.63|180.83|178.53|9
1652117280000|2022-05-09 17:28:00|180.85|178.55|180.72|178.42|180.86|178.56|180.7|178.4|17
1652117290000|2022-05-09 17:28:10|180.7|178.4|180.46|178.16|180.71|178.41|180.39|178.09|20
1652117300000|2022-05-09 17:28:20|180.45|178.15|180.37|178.07|180.46|178.16|180.36|178.06|14
1652117310000|2022-05-09 17:28:30|180.39|178.09|180.39|178.09|180.48|178.18|180.39|178.09|12
1652117320000|2022-05-09 17:28:40|180.45|178.15|180.41|178.11|180.56|178.26|180.4|178.1|23
1652117330000|2022-05-09 17:28:50|180.42|178.12|180.28|177.98|180.46|178.16|180.28|177.98|19
1652117340000|2022-05-09 17:29:00|180.31|178.01|180.31|178.01|180.34|178.04|180.31|178.01|9
1652117350000|2022-05-09 17:29:10|180.32|178.02|180.41|178.11|180.41|178.11|180.32|178.02|11
1652117360000|2022-05-09 17:29:20|180.42|178.12|180.66|178.36|180.76|178.46|180.42|178.12|22
1652117370000|2022-05-09 17:29:30|180.71|178.41|180.7|178.4|180.89|178.59|180.7|178.4|25
1652117380000|2022-05-09 17:29:40|180.73|178.43|180.73|178.43|180.75|178.45|180.7|178.4|7
1652117390000|2022-05-09 17:29:50|180.74|178.44|180.71|178.41|180.74|178.44|180.65|178.35|11
1652117400000|2022-05-09 17:30:00|180.78|178.48|180.81|178.51|180.9|178.6|180.78|178.48|29
1652117410000|2022-05-09 17:30:10|180.8|178.5|180.7|178.4|180.84|178.54|180.55|178.25|31
1652117420000|2022-05-09 17:30:20|180.69|178.39|180.66|178.36|180.74|178.44|180.6|178.3|12
1652117430000|2022-05-09 17:30:30|180.64|178.34|180.7|178.4|180.7|178.4|180.6|178.3|20
1652117440000|2022-05-09 17:30:40|180.69|178.39|180.71|178.41|180.71|178.41|180.63|178.33|18
1652117450000|2022-05-09 17:30:50|180.72|178.42|180.73|178.43|180.74|178.44|180.65|178.35|20
1652117460000|2022-05-09 17:31:00|180.72|178.42|180.55|178.25|180.78|178.48|180.55|178.25|20
1652117470000|2022-05-09 17:31:10|180.57|178.27|180.65|178.35|180.69|178.39|180.57|178.27|23
1652117480000|2022-05-09 17:31:20|180.66|178.36|180.65|178.35|180.7|178.4|180.59|178.29|21
1652117490000|2022-05-09 17:31:30|180.66|178.36|180.81|178.51|180.81|178.51|180.64|178.34|16
1652117500000|2022-05-09 17:31:40|180.79|178.49|180.82|178.52|180.85|178.55|180.76|178.46|19
1652117510000|2022-05-09 17:31:50|180.8|178.5|180.98|178.68|180.98|178.68|180.8|178.5|18
1652117520000|2022-05-09 17:32:00|180.99|178.69|181.06|178.76|181.06|178.76|180.91|178.61|21
1652117530000|2022-05-09 17:32:10|181.08|178.78|181.73|179.43|181.76|179.46|181.08|178.78|25
1652117540000|2022-05-09 17:32:20|181.77|179.47|181.66|179.36|181.77|179.47|181.64|179.34|30
1652117550000|2022-05-09 17:32:30|181.63|179.33|181.56|179.26|181.71|179.41|181.55|179.25|16
1652117560000|2022-05-09 17:32:40|181.6|179.3|181.7|179.4|181.72|179.42|181.52|179.22|16
1652117570000|2022-05-09 17:32:50|181.69|179.39|181.77|179.47|181.83|179.53|181.65|179.35|23
1652117580000|2022-05-09 17:33:00|181.79|179.49|181.21|178.91|181.79|179.49|181.08|178.78|28
1652117590000|2022-05-09 17:33:10|181.32|179.02|181.03|178.73|181.43|179.13|181.03|178.73|16
1652117600000|2022-05-09 17:33:20|181|178.7|181.26|178.96|181.28|178.98|181|178.7|13
1652117610000|2022-05-09 17:33:30|181.31|179.01|181.23|178.93|181.37|179.07|181.11|178.81|18
1652117620000|2022-05-09 17:33:40|181.2|178.9|181.24|178.94|181.32|179.02|181.1|178.8|16
1652117630000|2022-05-09 17:33:50|181.29|178.99|181.26|178.96|181.32|179.02|181.26|178.96|13
1652117640000|2022-05-09 17:34:00|181.11|178.81|181.1|178.8|181.11|178.81|181.01|178.71|8
1652117660000|2022-05-09 17:34:20|181.03|178.73|180.82|178.52|181.03|178.73|180.8|178.5|19
1652117670000|2022-05-09 17:34:30|180.83|178.53|180.74|178.44|180.86|178.56|180.69|178.39|15
1652117680000|2022-05-09 17:34:40|180.76|178.46|180.8|178.5|180.88|178.58|180.74|178.44|22
1652117690000|2022-05-09 17:34:50|180.79|178.49|180.69|178.39|180.8|178.5|180.69|178.39|13
1652117700000|2022-05-09 17:35:00|180.63|178.33|180.54|178.24|180.63|178.33|180.52|178.22|15
1652117710000|2022-05-09 17:35:10|180.53|178.23|180.39|178.09|180.57|178.27|180.39|178.09|16
1652117720000|2022-05-09 17:35:20|180.38|178.08|180.45|178.15|180.49|178.19|180.33|178.03|20
1652117730000|2022-05-09 17:35:30|180.46|178.16|180.34|178.04|180.46|178.16|180.34|178.04|10
1652117740000|2022-05-09 17:35:40|180.31|178.01|179.9|177.6|180.31|178.01|179.77|177.47|27
1652117750000|2022-05-09 17:35:50|179.89|177.59|179.97|177.67|179.97|177.67|179.83|177.53|16
1652117760000|2022-05-09 17:36:00|179.95|177.65|179.79|177.49|179.97|177.67|179.78|177.48|18
1652117770000|2022-05-09 17:36:10|179.77|177.47|179.87|177.57|179.88|177.58|179.73|177.43|20
1652117780000|2022-05-09 17:36:20|179.8|177.5|179.99|177.69|179.99|177.69|179.8|177.5|13
1652117790000|2022-05-09 17:36:30|180.01|177.71|180.32|178.02|180.42|178.12|180|177.7|20
1652117800000|2022-05-09 17:36:40|180.34|178.04|180.42|178.12|180.42|178.12|180.33|178.03|16
1652117810000|2022-05-09 17:36:50|180.41|178.11|180.41|178.11|180.41|178.11|180.37|178.07|11
1652117820000|2022-05-09 17:37:00|180.4|178.1|180.53|178.23|180.54|178.24|180.3|178|19
1652117830000|2022-05-09 17:37:10|180.58|178.28|180.62|178.32|180.78|178.48|180.58|178.28|18
1652117840000|2022-05-09 17:37:20|180.61|178.31|180.5|178.2|180.61|178.31|180.5|178.2|18
1652117850000|2022-05-09 17:37:30|180.49|178.19|180.4|178.1|180.5|178.2|180.35|178.05|17
1652117860000|2022-05-09 17:37:40|180.37|178.07|180.34|178.04|180.43|178.13|180.32|178.02|11
1652117870000|2022-05-09 17:37:50|180.33|178.03|180.28|177.98|180.33|178.03|180.23|177.93|14
1652117880000|2022-05-09 17:38:00|180.24|177.94|180.32|178.02|180.32|178.02|180.23|177.93|12
1652117890000|2022-05-09 17:38:10|180.3|178|179.99|177.69|180.3|178|179.96|177.66|17
1652117900000|2022-05-09 17:38:20|180.02|177.72|179.95|177.65|180.02|177.72|179.87|177.57|16
1652117910000|2022-05-09 17:38:30|179.94|177.64|179.93|177.63|179.99|177.69|179.93|177.63|13
1652117920000|2022-05-09 17:38:40|179.95|177.65|179.91|177.61|179.95|177.65|179.85|177.55|10
1652117930000|2022-05-09 17:38:50|179.92|177.62|179.99|177.69|180.01|177.71|179.92|177.62|13
1652117940000|2022-05-09 17:39:00|180|177.7|180.24|177.94|180.26|177.96|180|177.7|17
1652117950000|2022-05-09 17:39:10|180.18|177.88|180.46|178.16|180.46|178.16|180.05|177.75|19
1652117960000|2022-05-09 17:39:20|180.44|178.14|180.37|178.07|180.55|178.25|180.37|178.07|17
1652117970000|2022-05-09 17:39:30|180.36|178.06|180.43|178.13|180.43|178.13|180.36|178.06|14
1652117980000|2022-05-09 17:39:40|180.38|178.08|180.36|178.06|180.4|178.1|180.32|178.02|13
1652117990000|2022-05-09 17:39:50|180.35|178.05|180.34|178.04|180.37|178.07|180.34|178.04|5
1652118000000|2022-05-09 17:40:00|180.36|178.06|180.36|178.06|180.4|178.1|180.26|177.96|20
1652118010000|2022-05-09 17:40:10|180.41|178.11|180.11|177.81|180.41|178.11|180.11|177.81|15
1652118020000|2022-05-09 17:40:20|180.06|177.76|180.16|177.86|180.16|177.86|179.94|177.64|21
1652118030000|2022-05-09 17:40:30|180.17|177.87|180.37|178.07|180.37|178.07|180.17|177.87|10
1652118040000|2022-05-09 17:40:40|180.34|178.04|180.27|177.97|180.36|178.06|180.25|177.95|10
1652118050000|2022-05-09 17:40:50|180.26|177.96|180.47|178.17|180.47|178.17|180.26|177.96|14
1652118060000|2022-05-09 17:41:00|180.46|178.16|180.41|178.11|180.48|178.18|180.4|178.1|13
1652118070000|2022-05-09 17:41:10|180.4|178.1|180.75|178.45|180.75|178.45|180.4|178.1|18
1652118080000|2022-05-09 17:41:20|180.74|178.44|180.49|178.19|180.75|178.45|180.49|178.19|21
1652118090000|2022-05-09 17:41:30|180.48|178.18|180.58|178.28|180.58|178.28|180.48|178.18|14
1652118100000|2022-05-09 17:41:40|180.56|178.26|180.63|178.33|180.63|178.33|180.5|178.2|14
1652118110000|2022-05-09 17:41:50|180.64|178.34|180.74|178.44|180.76|178.46|180.56|178.26|18
1652118120000|2022-05-09 17:42:00|180.75|178.45|180.73|178.43|180.81|178.51|180.73|178.43|12
1652118130000|2022-05-09 17:42:10|180.8|178.5|180.89|178.59|180.89|178.59|180.77|178.47|13
1652118140000|2022-05-09 17:42:20|180.9|178.6|180.89|178.59|180.9|178.6|180.85|178.55|8
1652118150000|2022-05-09 17:42:30|180.85|178.55|181|178.7|181|178.7|180.84|178.54|11
1652118160000|2022-05-09 17:42:40|180.99|178.69|181.08|178.78|181.08|178.78|180.98|178.68|11
1652118170000|2022-05-09 17:42:50|181.09|178.79|181.38|179.08|181.41|179.11|181.09|178.79|21
1652118180000|2022-05-09 17:43:00|181.39|179.09|181.44|179.14|181.47|179.17|181.36|179.06|19
1652118190000|2022-05-09 17:43:10|181.47|179.17|181.64|179.34|181.64|179.34|181.46|179.16|17
1652118200000|2022-05-09 17:43:20|181.63|179.33|181.67|179.37|181.7|179.4|181.63|179.33|11
1652118210000|2022-05-09 17:43:30|181.66|179.36|181.8|179.5|181.8|179.5|181.63|179.33|19
1652118220000|2022-05-09 17:43:40|181.79|179.49|181.66|179.36|181.86|179.56|181.66|179.36|18
1652118230000|2022-05-09 17:43:50|181.75|179.45|181.75|179.45|181.84|179.54|181.66|179.36|19
1652118240000|2022-05-09 17:44:00|181.74|179.44|181.8|179.5|181.85|179.55|181.71|179.41|18
1652118250000|2022-05-09 17:44:10|181.85|179.55|181.78|179.48|181.85|179.55|181.78|179.48|17
1652118260000|2022-05-09 17:44:20|181.79|179.49|181.69|179.39|181.8|179.5|181.65|179.35|10
1652118270000|2022-05-09 17:44:30|181.75|179.45|181.69|179.39|181.76|179.46|181.63|179.33|19
1652118280000|2022-05-09 17:44:40|181.68|179.38|181.72|179.42|181.76|179.46|181.68|179.38|14
1652118290000|2022-05-09 17:44:50|181.75|179.45|181.67|179.37|181.77|179.47|181.67|179.37|12
1652118300000|2022-05-09 17:45:00|181.69|179.39|181.75|179.45|181.8|179.5|181.66|179.36|15
1652118310000|2022-05-09 17:45:10|181.76|179.46|181.71|179.41|181.77|179.47|181.71|179.41|11
1652118320000|2022-05-09 17:45:20|181.7|179.4|181.59|179.29|181.73|179.43|181.59|179.29|16
1652118330000|2022-05-09 17:45:30|181.54|179.24|181.46|179.16|181.58|179.28|181.45|179.15|17
1652118340000|2022-05-09 17:45:40|181.45|179.15|181.29|178.99|181.48|179.18|181.27|178.97|21
1652118350000|2022-05-09 17:45:50|181.28|178.98|181.21|178.91|181.29|178.99|181.1|178.8|23
1652118360000|2022-05-09 17:46:00|181.2|178.9|180.87|178.57|181.2|178.9|180.86|178.56|25
1652118370000|2022-05-09 17:46:10|180.86|178.56|180.88|178.58|180.88|178.58|180.83|178.53|10
1652118380000|2022-05-09 17:46:20|180.87|178.57|180.83|178.53|180.88|178.58|180.8|178.5|11
1652118390000|2022-05-09 17:46:30|180.82|178.52|180.82|178.52|180.85|178.55|180.77|178.47|14
1652118400000|2022-05-09 17:46:40|180.8|178.5|180.81|178.51|180.83|178.53|180.8|178.5|5
1652118410000|2022-05-09 17:46:50|180.82|178.52|180.82|178.52|180.83|178.53|180.82|178.52|3
1652118420000|2022-05-09 17:47:00|180.83|178.53|180.71|178.41|180.83|178.53|180.71|178.41|13
1652118430000|2022-05-09 17:47:10|180.72|178.42|180.9|178.6|180.91|178.61|180.71|178.41|18
1652118440000|2022-05-09 17:47:20|180.91|178.61|180.91|178.61|180.91|178.61|180.89|178.59|5
1652118450000|2022-05-09 17:47:30|180.9|178.6|181.35|179.05|181.36|179.06|180.87|178.57|13
1652118460000|2022-05-09 17:47:40|181.34|179.04|181.55|179.25|181.55|179.25|181.29|178.99|24
1652118470000|2022-05-09 17:47:50|181.58|179.28|181.65|179.35|181.67|179.37|181.58|179.28|20
1652118480000|2022-05-09 17:48:00|181.66|179.36|181.62|179.32|181.67|179.37|181.61|179.31|13
1652118490000|2022-05-09 17:48:10|181.61|179.31|181.3|179|181.64|179.34|181.28|178.98|27
1652118500000|2022-05-09 17:48:20|181.29|178.99|181.35|179.05|181.35|179.05|181.27|178.97|18
1652118510000|2022-05-09 17:48:30|181.36|179.06|181.46|179.16|181.46|179.16|181.36|179.06|10
1652118520000|2022-05-09 17:48:40|181.42|179.12|181.39|179.09|181.45|179.15|181.37|179.07|10
1652118530000|2022-05-09 17:48:50|181.38|179.08|181.31|179.01|181.39|179.09|181.3|179|14
1652118540000|2022-05-09 17:49:00|181.34|179.04|181.26|178.96|181.35|179.05|181.26|178.96|9
1652118550000|2022-05-09 17:49:10|181.27|178.97|180.91|178.61|181.34|179.04|180.91|178.61|15
1652118560000|2022-05-09 17:49:20|180.9|178.6|180.88|178.58|180.95|178.65|180.81|178.51|23
1652118570000|2022-05-09 17:49:30|180.87|178.57|180.88|178.58|180.89|178.59|180.87|178.57|5
1652118580000|2022-05-09 17:49:40|180.9|178.6|180.92|178.62|180.92|178.62|180.88|178.58|8
1652118590000|2022-05-09 17:49:50|180.9|178.6|180.9|178.6|180.92|178.62|180.9|178.6|3
1652118600000|2022-05-09 17:50:00|180.92|178.62|180.79|178.49|180.93|178.63|180.79|178.49|14
1652118610000|2022-05-09 17:50:10|180.83|178.53|180.92|178.62|180.93|178.63|180.83|178.53|13
1652118620000|2022-05-09 17:50:20|180.91|178.61|180.91|178.61|180.93|178.63|180.85|178.55|12
1652118630000|2022-05-09 17:50:30|180.9|178.6|180.9|178.6|180.9|178.6|180.83|178.53|9
1652118640000|2022-05-09 17:50:40|180.89|178.59|180.93|178.63|180.99|178.69|180.82|178.52|10
1652118650000|2022-05-09 17:50:50|180.91|178.61|180.92|178.62|180.99|178.69|180.91|178.61|13
1652118660000|2022-05-09 17:51:00|180.9|178.6|180.75|178.45|180.9|178.6|180.75|178.45|16
1652118670000|2022-05-09 17:51:10|180.72|178.42|180.65|178.35|180.74|178.44|180.6|178.3|16
1652118680000|2022-05-09 17:51:20|180.63|178.33|180.55|178.25|180.63|178.33|180.47|178.17|16
1652118690000|2022-05-09 17:51:30|180.62|178.32|180.54|178.24|180.63|178.33|180.5|178.2|11
1652118700000|2022-05-09 17:51:40|180.55|178.25|180.51|178.21|180.56|178.26|180.49|178.19|17
1652118710000|2022-05-09 17:51:50|180.52|178.22|180.5|178.2|180.53|178.23|180.49|178.19|9
1652118720000|2022-05-09 17:52:00|180.51|178.21|180.42|178.12|180.51|178.21|180.4|178.1|12
1652118730000|2022-05-09 17:52:10|180.43|178.13|180.33|178.03|180.43|178.13|180.28|177.98|13
1652118740000|2022-05-09 17:52:20|180.32|178.02|180.08|177.78|180.33|178.03|180.06|177.76|16
1652118750000|2022-05-09 17:52:30|180.13|177.83|180.3|178|180.31|178.01|180.13|177.83|13
1652118760000|2022-05-09 17:52:40|180.24|177.94|179.96|177.66|180.26|177.96|179.96|177.66|14
1652118770000|2022-05-09 17:52:50|179.94|177.64|180.07|177.77|180.07|177.77|179.93|177.63|14
1652118780000|2022-05-09 17:53:00|180.03|177.73|179.91|177.61|180.03|177.73|179.91|177.61|9
1652118790000|2022-05-09 17:53:10|179.9|177.6|180.01|177.71|180.08|177.78|179.9|177.6|22
1652118800000|2022-05-09 17:53:20|180.08|177.78|180.1|177.8|180.17|177.87|180.08|177.78|13
1652118810000|2022-05-09 17:53:30|180.11|177.81|179.88|177.58|180.12|177.82|179.88|177.58|12
1652118820000|2022-05-09 17:53:40|179.83|177.53|179.62|177.32|179.85|177.55|179.54|177.24|30
1652118830000|2022-05-09 17:53:50|179.6|177.3|179.75|177.45|179.76|177.46|179.48|177.18|23
1652118840000|2022-05-09 17:54:00|179.66|177.36|179.39|177.09|179.69|177.39|179.39|177.09|29
1652118850000|2022-05-09 17:54:10|179.41|177.11|179.48|177.18|179.57|177.27|179.36|177.06|25
1652118860000|2022-05-09 17:54:20|179.49|177.19|179.89|177.59|179.89|177.59|179.48|177.18|27
1652118870000|2022-05-09 17:54:30|179.9|177.6|180.06|177.76|180.07|177.77|179.88|177.58|23
1652118880000|2022-05-09 17:54:40|180.02|177.72|179.99|177.69|180.03|177.73|179.84|177.54|27
1652118890000|2022-05-09 17:54:50|179.96|177.66|179.82|177.52|179.96|177.66|179.81|177.51|23
1652118900000|2022-05-09 17:55:00|179.67|177.37|179.44|177.14|179.71|177.41|179.32|177.02|31
1652118910000|2022-05-09 17:55:10|179.43|177.13|179.32|177.02|179.47|177.17|179.31|177.01|24
1652118920000|2022-05-09 17:55:20|179.34|177.04|179.47|177.17|179.48|177.18|179.31|177.01|20
1652118930000|2022-05-09 17:55:30|179.48|177.18|179.8|177.5|179.8|177.5|179.48|177.18|27
1652118940000|2022-05-09 17:55:40|179.75|177.45|179.77|177.47|179.78|177.48|179.63|177.33|27
1652118950000|2022-05-09 17:55:50|179.78|177.48|180.01|177.71|180.01|177.71|179.78|177.48|20
1652118960000|2022-05-09 17:56:00|180.04|177.74|180.43|178.13|180.46|178.16|180.01|177.71|28
1652118970000|2022-05-09 17:56:10|180.44|178.14|180.58|178.28|180.67|178.37|180.39|178.09|23
1652118980000|2022-05-09 17:56:20|180.56|178.26|180.7|178.4|180.8|178.5|180.41|178.11|25
1652118990000|2022-05-09 17:56:30|180.79|178.49|180.61|178.31|180.8|178.5|180.61|178.31|16
1652119000000|2022-05-09 17:56:40|180.59|178.29|180.47|178.17|180.64|178.34|180.42|178.12|26
1652119010000|2022-05-09 17:56:50|180.48|178.18|180.5|178.2|180.55|178.25|180.48|178.18|15
1652119020000|2022-05-09 17:57:00|180.51|178.21|180.43|178.13|180.51|178.21|180.43|178.13|11
1652119030000|2022-05-09 17:57:10|180.44|178.14|180.72|178.42|180.73|178.43|180.43|178.13|20
1652119040000|2022-05-09 17:57:20|180.79|178.49|181.02|178.72|181.14|178.84|180.79|178.49|18
1652119050000|2022-05-09 17:57:30|181|178.7|180.99|178.69|181|178.7|180.92|178.62|22
1652119060000|2022-05-09 17:57:40|181|178.7|180.86|178.56|181|178.7|180.79|178.49|17
1652119070000|2022-05-09 17:57:50|180.81|178.51|180.68|178.38|180.89|178.59|180.68|178.38|17
1652119080000|2022-05-09 17:58:00|180.69|178.39|180.67|178.37|180.69|178.39|180.55|178.25|16
1652119090000|2022-05-09 17:58:10|180.66|178.36|180.35|178.05|180.7|178.4|180.35|178.05|22
1652119100000|2022-05-09 17:58:20|180.34|178.04|180.43|178.13|180.48|178.18|180.34|178.04|25
1652119110000|2022-05-09 17:58:30|180.45|178.15|180.43|178.13|180.46|178.16|180.31|178.01|26
1652119120000|2022-05-09 17:58:40|180.46|178.16|180.46|178.16|180.52|178.22|180.4|178.1|17
1652119130000|2022-05-09 17:58:50|180.42|178.12|180.61|178.31|180.61|178.31|180.42|178.12|11
1652119140000|2022-05-09 17:59:00|180.6|178.3|180.6|178.3|180.7|178.4|180.55|178.25|14
1652119150000|2022-05-09 17:59:10|180.64|178.34|180.4|178.1|180.64|178.34|180.4|178.1|16
1652119160000|2022-05-09 17:59:20|180.38|178.08|180.37|178.07|180.44|178.14|180.37|178.07|11
1652119170000|2022-05-09 17:59:30|180.36|178.06|180.33|178.03|180.38|178.08|180.14|177.84|22
1652119180000|2022-05-09 17:59:40|180.31|178.01|180.49|178.19|180.49|178.19|180.31|178.01|8
1652119190000|2022-05-09 17:59:50|180.46|178.16|180.29|177.99|180.46|178.16|180.25|177.95|19
1652119200000|2022-05-09 18:00:00|180.32|178.02|180.21|177.91|180.36|178.06|180.17|177.87|18
1652119210000|2022-05-09 18:00:10|180.24|177.94|180.01|177.71|180.24|177.94|179.95|177.65|21
1652119220000|2022-05-09 18:00:20|180.06|177.76|179.93|177.63|180.06|177.76|179.84|177.54|26
1652119230000|2022-05-09 18:00:30|180.01|177.71|179.92|177.62|180.13|177.83|179.9|177.6|27
1652119240000|2022-05-09 18:00:40|179.97|177.67|179.91|177.61|179.97|177.67|179.77|177.47|20
1652119250000|2022-05-09 18:00:50|179.93|177.63|180.19|177.89|180.19|177.89|179.9|177.6|16
1652119260000|2022-05-09 18:01:00|180.2|177.9|180.46|178.16|180.46|178.16|180.2|177.9|17
1652119270000|2022-05-09 18:01:10|180.44|178.14|180.66|178.36|180.74|178.44|180.41|178.11|22
1652119280000|2022-05-09 18:01:20|180.65|178.35|180.73|178.43|180.73|178.43|180.54|178.24|17
1652119290000|2022-05-09 18:01:30|180.7|178.4|180.6|178.3|180.7|178.4|180.6|178.3|8
1652119300000|2022-05-09 18:01:40|180.64|178.34|180.64|178.34|180.7|178.4|180.61|178.31|12
1652119310000|2022-05-09 18:01:50|180.65|178.35|181.1|178.8|181.14|178.84|180.62|178.32|22
1652119320000|2022-05-09 18:02:00|181.07|178.77|181.3|179|181.32|179.02|180.96|178.66|26
1652119330000|2022-05-09 18:02:10|181.31|179.01|181.34|179.04|181.52|179.22|181.29|178.99|19
1652119340000|2022-05-09 18:02:20|181.33|179.03|181.3|179|181.51|179.21|181.3|179|20
1652119350000|2022-05-09 18:02:30|181.29|178.99|181.13|178.83|181.31|179.01|181.12|178.82|16
1652119360000|2022-05-09 18:02:40|181.12|178.82|181.53|179.23|181.53|179.23|181.07|178.77|18
1652119370000|2022-05-09 18:02:50|181.55|179.25|181.28|178.98|181.55|179.25|181.28|178.98|20
1652119380000|2022-05-09 18:03:00|181.27|178.97|181.21|178.91|181.3|179|181.15|178.85|26
1652119390000|2022-05-09 18:03:10|181.23|178.93|181.1|178.8|181.24|178.94|181.1|178.8|9
1652119400000|2022-05-09 18:03:20|181.2|178.9|181.2|178.9|181.2|178.9|181.2|178.9|1
1652119410000|2022-05-09 18:03:30|181.26|178.96|181.29|178.99|181.31|179.01|181.23|178.93|10
1652119420000|2022-05-09 18:03:40|181.26|178.96|181.3|179|181.32|179.02|181.25|178.95|8
1652119430000|2022-05-09 18:03:50|181.21|178.91|181.16|178.86|181.23|178.93|181.14|178.84|9
1652119440000|2022-05-09 18:04:00|181.15|178.85|181.1|178.8|181.15|178.85|181.08|178.78|10
1652119450000|2022-05-09 18:04:10|181.11|178.81|181.03|178.73|181.13|178.83|181.03|178.73|16
1652119460000|2022-05-09 18:04:20|181.04|178.74|180.93|178.63|181.1|178.8|180.93|178.63|15
1652119470000|2022-05-09 18:04:30|180.94|178.64|180.86|178.56|180.95|178.65|180.84|178.54|15
1652119480000|2022-05-09 18:04:40|180.83|178.53|180.9|178.6|180.91|178.61|180.82|178.52|11
1652119490000|2022-05-09 18:04:50|180.89|178.59|180.71|178.41|180.92|178.62|180.69|178.39|19
1652119500000|2022-05-09 18:05:00|180.7|178.4|180.82|178.52|180.85|178.55|180.7|178.4|16
1652119510000|2022-05-09 18:05:10|180.83|178.53|181.15|178.85|181.15|178.85|180.82|178.52|18
1652119520000|2022-05-09 18:05:20|181.3|179|181.26|178.96|181.3|179|181.2|178.9|11
1652119530000|2022-05-09 18:05:30|181.28|178.98|181.33|179.03|181.33|179.03|181.25|178.95|16
1652119540000|2022-05-09 18:05:40|181.38|179.08|181.42|179.12|181.42|179.12|181.33|179.03|21
1652119550000|2022-05-09 18:05:50|181.44|179.14|181.32|179.02|181.51|179.21|181.32|179.02|22
1652119560000|2022-05-09 18:06:00|181.31|179.01|181.03|178.73|181.31|179.01|181.03|178.73|16
1652119570000|2022-05-09 18:06:10|181.02|178.72|180.96|178.66|181.05|178.75|180.96|178.66|10
1652119580000|2022-05-09 18:06:20|180.93|178.63|180.82|178.52|180.93|178.63|180.82|178.52|9
1652119590000|2022-05-09 18:06:30|180.81|178.51|180.81|178.51|180.92|178.62|180.8|178.5|14
1652119600000|2022-05-09 18:06:40|180.83|178.53|180.64|178.34|180.85|178.55|180.64|178.34|14
1652119610000|2022-05-09 18:06:50|180.65|178.35|180.6|178.3|180.65|178.35|180.48|178.18|22
1652119620000|2022-05-09 18:07:00|180.59|178.29|180.51|178.21|180.59|178.29|180.47|178.17|12
1652119630000|2022-05-09 18:07:10|180.5|178.2|180.24|177.94|180.53|178.23|180.24|177.94|25
1652119640000|2022-05-09 18:07:20|180.25|177.95|180.37|178.07|180.37|178.07|180.21|177.91|16
1652119650000|2022-05-09 18:07:30|180.4|178.1|180.48|178.18|180.5|178.2|180.39|178.09|13
1652119660000|2022-05-09 18:07:40|180.47|178.17|180.23|177.93|180.47|178.17|180.23|177.93|16
1652119670000|2022-05-09 18:07:50|180.21|177.91|180.23|177.93|180.24|177.94|180.01|177.71|23
1652119680000|2022-05-09 18:08:00|180.22|177.92|180.01|177.71|180.22|177.92|180.01|177.71|11
1652119690000|2022-05-09 18:08:10|180|177.7|179.87|177.57|180.02|177.72|179.84|177.54|18
1652119700000|2022-05-09 18:08:20|179.84|177.54|179.84|177.54|179.91|177.61|179.81|177.51|17
1652119710000|2022-05-09 18:08:30|179.85|177.55|179.9|177.6|179.92|177.62|179.81|177.51|13
1652119720000|2022-05-09 18:08:40|179.89|177.59|179.62|177.32|179.89|177.59|179.62|177.32|23
1652119730000|2022-05-09 18:08:50|179.66|177.36|179.59|177.29|179.68|177.38|179.54|177.24|21
1652119740000|2022-05-09 18:09:00|179.53|177.23|179.43|177.13|179.54|177.24|179.43|177.13|21
1652119750000|2022-05-09 18:09:10|179.46|177.16|179.45|177.15|179.47|177.17|179.29|176.99|12
1652119760000|2022-05-09 18:09:20|179.44|177.14|179.6|177.3|179.6|177.3|179.43|177.13|19
1652119770000|2022-05-09 18:09:30|179.63|177.33|179.67|177.37|179.67|177.37|179.51|177.21|19
1652119780000|2022-05-09 18:09:40|179.66|177.36|179.66|177.36|179.73|177.43|179.61|177.31|14
1652119790000|2022-05-09 18:09:50|179.67|177.37|179.68|177.38|179.74|177.44|179.67|177.37|7
1652119800000|2022-05-09 18:10:00|179.67|177.37|179.55|177.25|179.73|177.43|179.52|177.22|18
1652119810000|2022-05-09 18:10:10|179.56|177.26|179.39|177.09|179.64|177.34|179.39|177.09|29
1652119820000|2022-05-09 18:10:20|179.48|177.18|179.39|177.09|179.52|177.22|179.39|177.09|15
1652119830000|2022-05-09 18:10:30|179.36|177.06|179.5|177.2|179.5|177.2|179.22|176.92|23
1652119840000|2022-05-09 18:10:40|179.51|177.21|179.03|176.73|179.52|177.22|179.03|176.73|25
1652119850000|2022-05-09 18:10:50|178.99|176.69|178.97|176.67|178.99|176.69|178.91|176.61|16
1652119860000|2022-05-09 18:11:00|178.86|176.56|179.35|177.05|179.4|177.1|178.84|176.54|24
1652119870000|2022-05-09 18:11:10|179.41|177.11|179.34|177.04|179.5|177.2|179.33|177.03|31
1652119880000|2022-05-09 18:11:20|179.42|177.12|179.4|177.1|179.45|177.15|179.33|177.03|14
1652119890000|2022-05-09 18:11:30|179.33|177.03|179.31|177.01|179.51|177.21|179.31|177.01|18
1652119900000|2022-05-09 18:11:40|179.23|176.93|179.39|177.09|179.42|177.12|179.12|176.82|28
1652119910000|2022-05-09 18:11:50|179.36|177.06|179.31|177.01|179.45|177.15|179.31|177.01|27
1652119920000|2022-05-09 18:12:00|179.27|176.97|178.96|176.66|179.27|176.97|178.96|176.66|19
1652119930000|2022-05-09 18:12:10|178.95|176.65|179.08|176.78|179.18|176.88|178.86|176.56|30
1652119940000|2022-05-09 18:12:20|179.17|176.87|178.98|176.68|179.3|177|178.88|176.58|22
1652119950000|2022-05-09 18:12:30|178.99|176.69|179.03|176.73|179.22|176.92|178.99|176.69|19
1652119960000|2022-05-09 18:12:40|178.99|176.69|179.02|176.72|179.02|176.72|178.93|176.63|14
1652119970000|2022-05-09 18:12:50|179.03|176.73|178.96|176.66|179.03|176.73|178.76|176.46|25
1652119980000|2022-05-09 18:13:00|179.01|176.71|179.02|176.72|179.03|176.73|178.94|176.64|15
1652119990000|2022-05-09 18:13:10|179.05|176.75|179.55|177.25|179.64|177.34|179.05|176.75|28
1652120000000|2022-05-09 18:13:20|179.57|177.27|179.59|177.29|179.71|177.41|179.52|177.22|28
1652120010000|2022-05-09 18:13:30|179.64|177.34|179.58|177.28|179.65|177.35|179.4|177.1|32
1652120020000|2022-05-09 18:13:40|179.54|177.24|179.43|177.13|179.58|177.28|179.34|177.04|23
1652120030000|2022-05-09 18:13:50|179.44|177.14|179.5|177.2|179.57|177.27|179.37|177.07|24
1652120040000|2022-05-09 18:14:00|179.51|177.21|179.47|177.17|179.52|177.22|179.35|177.05|29
1652120050000|2022-05-09 18:14:10|179.48|177.18|179.34|177.04|179.48|177.18|179.33|177.03|26
1652120060000|2022-05-09 18:14:20|179.33|177.03|179.27|176.97|179.38|177.08|179.24|176.94|28
1652120070000|2022-05-09 18:14:30|179.2|176.9|179|176.7|179.33|177.03|179|176.7|24
1652120080000|2022-05-09 18:14:40|179.01|176.71|179.03|176.73|179.05|176.75|178.95|176.65|24
1652120090000|2022-05-09 18:14:50|179.02|176.72|179.06|176.76|179.1|176.8|179.02|176.72|10
1652120100000|2022-05-09 18:15:00|179.07|176.77|179.33|177.03|179.35|177.05|179.03|176.73|23
1652120110000|2022-05-09 18:15:10|179.37|177.07|179.63|177.33|179.66|177.36|179.37|177.07|29
1652120120000|2022-05-09 18:15:20|179.64|177.34|179.62|177.32|179.87|177.57|179.54|177.24|24
1652120130000|2022-05-09 18:15:30|179.61|177.31|179.92|177.62|179.92|177.62|179.61|177.31|18
1652120140000|2022-05-09 18:15:40|179.93|177.63|180.12|177.82|180.24|177.94|179.91|177.61|22
1652120150000|2022-05-09 18:15:50|180.1|177.8|179.94|177.64|180.12|177.82|179.94|177.64|16
1652120160000|2022-05-09 18:16:00|179.9|177.6|179.92|177.62|179.95|177.65|179.86|177.56|16
1652120170000|2022-05-09 18:16:10|179.9|177.6|179.94|177.64|180.12|177.82|179.86|177.56|26
1652120180000|2022-05-09 18:16:20|179.93|177.63|179.88|177.58|179.96|177.66|179.85|177.55|21
1652120190000|2022-05-09 18:16:30|179.89|177.59|179.84|177.54|179.92|177.62|179.8|177.5|26
1652120200000|2022-05-09 18:16:40|179.91|177.61|179.89|177.59|179.92|177.62|179.78|177.48|29
1652120210000|2022-05-09 18:16:50|179.86|177.56|179.9|177.6|179.92|177.62|179.81|177.51|25
1652120220000|2022-05-09 18:17:00|179.88|177.58|180.31|178.01|180.32|178.02|179.86|177.56|29
1652120230000|2022-05-09 18:17:10|180.23|177.93|180.18|177.88|180.36|178.06|180.14|177.84|20
1652120240000|2022-05-09 18:17:20|180.2|177.9|180.27|177.97|180.27|177.97|180.2|177.9|21
1652120250000|2022-05-09 18:17:30|180.17|177.87|180.18|177.88|180.29|177.99|180.07|177.77|24
1652120260000|2022-05-09 18:17:40|180.2|177.9|180.19|177.89|180.28|177.98|180.19|177.89|15
1652120270000|2022-05-09 18:17:50|180.2|177.9|180.24|177.94|180.24|177.94|180.17|177.87|16
1652120280000|2022-05-09 18:18:00|180.23|177.93|180.17|177.87|180.23|177.93|180.06|177.76|19
1652120290000|2022-05-09 18:18:10|180.18|177.88|180.17|177.87|180.2|177.9|180.12|177.82|24
1652120300000|2022-05-09 18:18:20|180.13|177.83|180.39|178.09|180.43|178.13|180.02|177.72|28
1652120310000|2022-05-09 18:18:30|180.42|178.12|180.61|178.31|180.62|178.32|180.4|178.1|34
1652120320000|2022-05-09 18:18:40|180.63|178.33|180.51|178.21|180.63|178.33|180.39|178.09|28
1652120330000|2022-05-09 18:18:50|180.53|178.23|180.62|178.32|180.69|178.39|180.53|178.23|29
1652120340000|2022-05-09 18:19:00|180.61|178.31|180.58|178.28|180.63|178.33|180.48|178.18|27
1652120350000|2022-05-09 18:19:10|180.6|178.3|180.48|178.18|180.62|178.32|180.42|178.12|26
1652120360000|2022-05-09 18:19:20|180.47|178.17|180.32|178.02|180.48|178.18|180.32|178.02|24
1652120370000|2022-05-09 18:19:30|180.34|178.04|180.02|177.72|180.34|178.04|180.02|177.72|12
1652120380000|2022-05-09 18:19:40|180.01|177.71|180.04|177.74|180.04|177.74|179.89|177.59|19
1652120390000|2022-05-09 18:19:50|180.03|177.73|180.1|177.8|180.11|177.81|180.02|177.72|18
1652120400000|2022-05-09 18:20:00|180.24|177.94|179.99|177.69|180.24|177.94|179.91|177.61|19
1652120410000|2022-05-09 18:20:10|179.95|177.65|179.82|177.52|179.95|177.65|179.76|177.46|18
1652120420000|2022-05-09 18:20:20|179.81|177.51|179.68|177.38|179.91|177.61|179.68|177.38|24
1652120430000|2022-05-09 18:20:30|179.69|177.39|179.64|177.34|179.73|177.43|179.55|177.25|21
1652120440000|2022-05-09 18:20:40|179.63|177.33|179.62|177.32|179.63|177.33|179.53|177.23|12
1652120450000|2022-05-09 18:20:50|179.57|177.27|179.44|177.14|179.57|177.27|179.3|177|24
1652120460000|2022-05-09 18:21:00|179.45|177.15|179.12|176.82|179.45|177.15|179.12|176.82|20
1652120470000|2022-05-09 18:21:10|179.08|176.78|178.62|176.32|179.13|176.83|178.62|176.32|30
1652120480000|2022-05-09 18:21:20|178.67|176.37|178.49|176.19|178.69|176.39|178.4|176.1|22
1652120490000|2022-05-09 18:21:30|178.52|176.22|177.82|175.52|178.56|176.26|177.82|175.52|27
1652120500000|2022-05-09 18:21:40|177.79|175.49|178.3|176|178.41|176.11|177.72|175.42|30
1652120510000|2022-05-09 18:21:50|178.31|176.01|177.92|175.62|178.32|176.02|177.91|175.61|33
1652120520000|2022-05-09 18:22:00|177.91|175.61|177.95|175.65|178.05|175.75|177.83|175.53|28
1652120530000|2022-05-09 18:22:10|177.97|175.67|178.29|175.99|178.29|175.99|177.93|175.63|31
1652120540000|2022-05-09 18:22:20|178.31|176.01|177.85|175.55|178.36|176.06|177.85|175.55|26
1652120550000|2022-05-09 18:22:30|177.75|175.45|177.82|175.52|177.87|175.57|177.65|175.35|26
1652120560000|2022-05-09 18:22:40|177.81|175.51|176.88|174.58|177.83|175.53|176.81|174.51|35
1652120570000|2022-05-09 18:22:50|176.85|174.55|177.39|175.09|177.42|175.12|176.85|174.55|31
1652120580000|2022-05-09 18:23:00|177.35|175.05|177.16|174.86|177.37|175.07|177.16|174.86|28
1652120590000|2022-05-09 18:23:10|177.14|174.84|177.08|174.78|177.45|175.15|177.06|174.76|31
1652120600000|2022-05-09 18:23:20|177.05|174.75|176.95|174.65|177.19|174.89|176.95|174.65|25
1652120610000|2022-05-09 18:23:30|176.93|174.63|177.28|174.98|177.28|174.98|176.75|174.45|37
1652120620000|2022-05-09 18:23:40|177.24|174.94|177.74|175.44|177.76|175.46|177.24|174.94|27
1652120630000|2022-05-09 18:23:50|177.78|175.48|177.71|175.41|177.79|175.49|177.54|175.24|27
1652120640000|2022-05-09 18:24:00|177.7|175.4|177.84|175.54|177.94|175.64|177.7|175.4|27
1652120650000|2022-05-09 18:24:10|177.78|175.48|177.69|175.39|177.81|175.51|177.6|175.3|29
1652120660000|2022-05-09 18:24:20|177.7|175.4|177.29|174.99|177.74|175.44|177.25|174.95|32
1652120670000|2022-05-09 18:24:30|177.26|174.96|177.56|175.26|177.64|175.34|177.04|174.74|30
1652120680000|2022-05-09 18:24:40|177.57|175.27|177.7|175.4|177.73|175.43|177.56|175.26|31
1652120690000|2022-05-09 18:24:50|177.72|175.42|177.8|175.5|177.8|175.5|177.62|175.32|17
1652120700000|2022-05-09 18:25:00|177.76|175.46|177.77|175.47|177.81|175.51|177.58|175.28|27
1652120710000|2022-05-09 18:25:10|177.78|175.48|177.37|175.07|177.79|175.49|177.37|175.07|22
1652120720000|2022-05-09 18:25:20|177.33|175.03|177.44|175.14|177.49|175.19|177.31|175.01|25
1652120730000|2022-05-09 18:25:30|177.45|175.15|177.8|175.5|177.82|175.52|177.45|175.15|20
1652120740000|2022-05-09 18:25:40|177.83|175.53|177.89|175.59|177.98|175.68|177.83|175.53|19
1652120750000|2022-05-09 18:25:50|177.91|175.61|178.49|176.19|178.49|176.19|177.91|175.61|26
1652120760000|2022-05-09 18:26:00|178.5|176.2|178.51|176.21|178.64|176.34|178.46|176.16|22
1652120770000|2022-05-09 18:26:10|178.52|176.22|178.92|176.62|178.96|176.66|178.52|176.22|25
1652120780000|2022-05-09 18:26:20|178.94|176.64|178.53|176.23|178.94|176.64|178.46|176.16|34
1652120790000|2022-05-09 18:26:30|178.51|176.21|178.44|176.14|178.51|176.21|178.16|175.86|33
1652120800000|2022-05-09 18:26:40|178.43|176.13|177.78|175.48|178.46|176.16|177.77|175.47|29
1652120810000|2022-05-09 18:26:50|177.81|175.51|177.99|175.69|177.99|175.69|177.73|175.43|21
1652120820000|2022-05-09 18:27:00|178.11|175.81|178.14|175.84|178.5|176.2|178.11|175.81|32
1652120830000|2022-05-09 18:27:10|178.15|175.85|178.08|175.78|178.21|175.91|178.04|175.74|26
1652120840000|2022-05-09 18:27:20|178.09|175.79|178.08|175.78|178.1|175.8|178.02|175.72|17
1652120850000|2022-05-09 18:27:30|178.07|175.77|178|175.7|178.1|175.8|178|175.7|9
1652120860000|2022-05-09 18:27:40|177.95|175.65|177.86|175.56|177.99|175.69|177.83|175.53|12
1652120870000|2022-05-09 18:27:50|177.82|175.52|177.81|175.51|177.87|175.57|177.77|175.47|21
1652120880000|2022-05-09 18:28:00|177.74|175.44|177.4|175.1|177.76|175.46|177.39|175.09|28
1652120890000|2022-05-09 18:28:10|177.29|174.99|177.45|175.15|177.46|175.16|177.17|174.87|25
1652120900000|2022-05-09 18:28:20|177.53|175.23|177.46|175.16|177.57|175.27|177.44|175.14|19
1652120910000|2022-05-09 18:28:30|177.49|175.19|177.53|175.23|177.54|175.24|177.43|175.13|21
1652120920000|2022-05-09 18:28:40|177.54|175.24|177.63|175.33|177.63|175.33|177.52|175.22|13
1652120930000|2022-05-09 18:28:50|177.62|175.32|177.69|175.39|177.74|175.44|177.62|175.32|18
1652120940000|2022-05-09 18:29:00|177.7|175.4|177.77|175.47|177.79|175.49|177.7|175.4|21
1652120950000|2022-05-09 18:29:10|177.85|175.55|178.43|176.13|178.47|176.17|177.73|175.43|28
1652120960000|2022-05-09 18:29:20|178.44|176.14|177.94|175.64|178.44|176.14|177.94|175.64|23
1652120970000|2022-05-09 18:29:30|178.03|175.73|177.59|175.29|178.03|175.73|177.56|175.26|27
1652120980000|2022-05-09 18:29:40|177.58|175.28|177.44|175.14|177.58|175.28|177.38|175.08|24
1652120990000|2022-05-09 18:29:50|177.47|175.17|177.45|175.15|177.52|175.22|177.15|174.85|31
1652121000000|2022-05-09 18:30:00|177.44|175.14|177.51|175.21|177.51|175.21|177.44|175.14|8
1652121010000|2022-05-09 18:30:10|177.46|175.16|177.15|174.85|177.55|175.25|177.15|174.85|30
1652121020000|2022-05-09 18:30:20|177.14|174.84|176.89|174.59|177.18|174.88|176.89|174.59|22
1652121030000|2022-05-09 18:30:30|176.9|174.6|176.96|174.66|177.1|174.8|176.9|174.6|19
1652121040000|2022-05-09 18:30:40|176.95|174.65|176.95|174.65|177.01|174.71|176.91|174.61|26
1652121050000|2022-05-09 18:30:50|176.99|174.69|177.44|175.14|177.45|175.15|176.97|174.67|21
1652121060000|2022-05-09 18:31:00|177.45|175.15|177.57|175.27|177.57|175.27|177.39|175.09|19
1652121070000|2022-05-09 18:31:10|177.58|175.28|177.43|175.13|177.7|175.4|177.43|175.13|25
1652121080000|2022-05-09 18:31:20|177.42|175.12|177.2|174.9|177.42|175.12|177.1|174.8|27
1652121090000|2022-05-09 18:31:30|177.21|174.91|176.83|174.53|177.21|174.91|176.76|174.46|28
1652121100000|2022-05-09 18:31:40|176.84|174.54|176.87|174.57|176.87|174.57|176.79|174.49|9
1652121110000|2022-05-09 18:31:50|176.86|174.56|176.58|174.28|176.9|174.6|176.58|174.28|26
1652121120000|2022-05-09 18:32:00|176.55|174.25|176.37|174.07|176.55|174.25|176.33|174.03|24
1652121130000|2022-05-09 18:32:10|176.34|174.04|175.95|173.65|176.34|174.04|175.95|173.65|16
1652121140000|2022-05-09 18:32:20|175.96|173.66|176.25|173.95|176.25|173.95|175.96|173.66|22
1652121150000|2022-05-09 18:32:30|176.29|173.99|176.13|173.83|176.43|174.13|176.13|173.83|14
1652121160000|2022-05-09 18:32:40|176.12|173.82|175.9|173.6|176.18|173.88|175.89|173.59|21
1652121170000|2022-05-09 18:32:50|175.89|173.59|176.03|173.73|176.03|173.73|175.89|173.59|17
1652121180000|2022-05-09 18:33:00|176.01|173.71|175.93|173.63|176.02|173.72|175.93|173.63|21
1652121190000|2022-05-09 18:33:10|175.91|173.61|175.51|173.21|175.91|173.61|175.51|173.21|28
1652121200000|2022-05-09 18:33:20|175.55|173.25|175.64|173.34|175.76|173.46|175.55|173.25|18
1652121210000|2022-05-09 18:33:30|175.63|173.33|175.78|173.48|175.78|173.48|175.37|173.07|33
1652121220000|2022-05-09 18:33:40|175.77|173.47|175.54|173.24|175.8|173.5|175.52|173.22|25
1652121230000|2022-05-09 18:33:50|175.56|173.26|175.59|173.29|175.66|173.36|175.53|173.23|23
1652121240000|2022-05-09 18:34:00|175.57|173.27|176.18|173.88|176.18|173.88|175.57|173.27|29
1652121250000|2022-05-09 18:34:10|176.28|173.98|177.19|174.89|177.19|174.89|176.28|173.98|34
1652121260000|2022-05-09 18:34:20|177.18|174.88|177.03|174.73|177.18|174.88|176.77|174.47|28
1652121270000|2022-05-09 18:34:30|177.01|174.71|177.38|175.08|177.52|175.22|176.93|174.63|27
1652121280000|2022-05-09 18:34:40|177.22|174.92|176.99|174.69|177.39|175.09|176.84|174.54|32
1652121290000|2022-05-09 18:34:50|177.01|174.71|176.92|174.62|177.38|175.08|176.92|174.62|28
1652121300000|2022-05-09 18:35:00|176.94|174.64|176.7|174.4|176.94|174.64|176.7|174.4|23
1652121310000|2022-05-09 18:35:10|176.73|174.43|176.57|174.27|176.73|174.43|176.22|173.92|33
1652121320000|2022-05-09 18:35:20|176.67|174.37|176.79|174.49|176.97|174.67|176.67|174.37|33
1652121330000|2022-05-09 18:35:30|176.8|174.5|176.69|174.39|176.8|174.5|176.46|174.16|32
1652121340000|2022-05-09 18:35:40|176.64|174.34|176.61|174.31|176.71|174.41|176.61|174.31|19
1652121350000|2022-05-09 18:35:50|176.62|174.32|176.37|174.07|176.78|174.48|176.37|174.07|29
1652121360000|2022-05-09 18:36:00|176.36|174.06|175.79|173.49|176.36|174.06|175.78|173.48|32
1652121370000|2022-05-09 18:36:10|175.89|173.59|176.09|173.79|176.49|174.19|175.89|173.59|27
1652121380000|2022-05-09 18:36:20|176.05|173.75|175.96|173.66|176.33|174.03|175.96|173.66|28
1652121390000|2022-05-09 18:36:30|175.95|173.65|175.7|173.4|175.95|173.65|175.67|173.37|26
1652121400000|2022-05-09 18:36:40|175.69|173.39|175.8|173.5|175.8|173.5|175.6|173.3|27
1652121410000|2022-05-09 18:36:50|175.78|173.48|175.65|173.35|175.79|173.49|175.51|173.21|29
1652121420000|2022-05-09 18:37:00|175.61|173.31|175.61|173.31|175.62|173.32|175.45|173.15|16
1652121430000|2022-05-09 18:37:10|175.62|173.32|175.72|173.42|175.86|173.56|175.6|173.3|28
1652121440000|2022-05-09 18:37:20|175.71|173.41|175.65|173.35|175.71|173.41|175.53|173.23|29
1652121450000|2022-05-09 18:37:30|175.66|173.36|175.66|173.36|175.92|173.62|175.66|173.36|26
1652121460000|2022-05-09 18:37:40|175.85|173.55|175.88|173.58|175.88|173.58|175.7|173.4|22
1652121470000|2022-05-09 18:37:50|175.89|173.59|175.78|173.48|175.89|173.59|175.73|173.43|18
1652121480000|2022-05-09 18:38:00|175.73|173.43|175.88|173.58|175.88|173.58|175.69|173.39|23
1652121490000|2022-05-09 18:38:10|175.92|173.62|176.31|174.01|176.31|174.01|175.91|173.61|17
1652121500000|2022-05-09 18:38:20|176.3|174|176|173.7|176.44|174.14|175.97|173.67|26
1652121510000|2022-05-09 18:38:30|175.97|173.67|175.95|173.65|176.14|173.84|175.91|173.61|26
1652121520000|2022-05-09 18:38:40|175.94|173.64|176|173.7|176.01|173.71|175.93|173.63|13
1652121530000|2022-05-09 18:38:50|175.94|173.64|176.34|174.04|176.38|174.08|175.79|173.49|30
1652121540000|2022-05-09 18:39:00|176.3|174|175.84|173.54|176.3|174|175.84|173.54|23
1652121550000|2022-05-09 18:39:10|175.86|173.56|175.57|173.27|175.89|173.59|175.57|173.27|25
1652121560000|2022-05-09 18:39:20|175.54|173.24|175.5|173.2|175.54|173.24|175.4|173.1|28
1652121570000|2022-05-09 18:39:30|175.46|173.16|175.04|172.74|175.51|173.21|175.04|172.74|32
1652121580000|2022-05-09 18:39:40|175.01|172.71|174.79|172.49|175.09|172.79|174.79|172.49|27
1652121590000|2022-05-09 18:39:50|174.78|172.48|174.57|172.27|174.78|172.48|174.57|172.27|27
1652121600000|2022-05-09 18:40:00|174.51|172.21|174.6|172.3|174.61|172.31|174.4|172.1|33
1652121610000|2022-05-09 18:40:10|174.57|172.27|174.43|172.13|174.64|172.34|174.19|171.89|28
1652121620000|2022-05-09 18:40:20|174.51|172.21|174.56|172.26|174.6|172.3|174.44|172.14|25
1652121630000|2022-05-09 18:40:30|174.58|172.28|174.45|172.15|174.6|172.3|174.45|172.15|19
1652121640000|2022-05-09 18:40:40|174.46|172.16|174.41|172.11|174.46|172.16|174.23|171.93|19
1652121650000|2022-05-09 18:40:50|174.37|172.07|174.44|172.14|174.44|172.14|174.25|171.95|23
1652121660000|2022-05-09 18:41:00|174.4|172.1|174.76|172.46|174.82|172.52|174.38|172.08|27
1652121670000|2022-05-09 18:41:10|174.88|172.58|175.26|172.96|175.26|172.96|174.82|172.52|24
1652121680000|2022-05-09 18:41:20|175.27|172.97|175.03|172.73|175.27|172.97|174.87|172.57|29
1652121690000|2022-05-09 18:41:30|175.06|172.76|174.89|172.59|175.12|172.82|174.84|172.54|22
1652121700000|2022-05-09 18:41:40|174.8|172.5|174.66|172.36|174.8|172.5|174.61|172.31|26
1652121710000|2022-05-09 18:41:50|174.68|172.38|174.57|172.27|174.79|172.49|174.51|172.21|25
1652121720000|2022-05-09 18:42:00|174.54|172.24|174.34|172.04|174.54|172.24|174.16|171.86|26
1652121730000|2022-05-09 18:42:10|174.35|172.05|174.32|172.02|174.52|172.22|174.32|172.02|33
1652121740000|2022-05-09 18:42:20|174.37|172.07|174.41|172.11|174.48|172.18|174.32|172.02|24
1652121750000|2022-05-09 18:42:30|174.38|172.08|174.03|171.73|174.51|172.21|174.03|171.73|26
1652121760000|2022-05-09 18:42:40|174.01|171.71|173.97|171.67|174.02|171.72|173.8|171.5|24
1652121770000|2022-05-09 18:42:50|173.92|171.62|173.57|171.27|173.92|171.62|173.57|171.27|23
1652121780000|2022-05-09 18:43:00|173.56|171.26|173.82|171.52|173.85|171.55|173.49|171.19|28
1652121790000|2022-05-09 18:43:10|173.84|171.54|173.61|171.31|173.84|171.54|173.56|171.26|21
1652121800000|2022-05-09 18:43:20|173.59|171.29|173.78|171.48|173.82|171.52|173.41|171.11|27
1652121810000|2022-05-09 18:43:30|173.86|171.56|173.96|171.66|174.37|172.07|173.78|171.48|34
1652121820000|2022-05-09 18:43:40|174.03|171.73|173.52|171.22|174.03|171.73|173.52|171.22|27
1652121830000|2022-05-09 18:43:50|173.4|171.1|172.77|170.47|173.45|171.15|172.64|170.34|34
1652121840000|2022-05-09 18:44:00|172.78|170.48|172.93|170.63|173.04|170.74|172.78|170.48|29
1652121850000|2022-05-09 18:44:10|172.86|170.56|173.61|171.31|173.73|171.43|172.86|170.56|26
1652121860000|2022-05-09 18:44:20|173.68|171.38|174.36|172.06|174.36|172.06|173.66|171.36|31
1652121870000|2022-05-09 18:44:30|174.26|171.96|174.07|171.77|174.54|172.24|174.02|171.72|29
1652121880000|2022-05-09 18:44:40|174.05|171.75|174.33|172.03|174.39|172.09|173.84|171.54|28
1652121890000|2022-05-09 18:44:50|174.27|171.97|173.06|170.76|174.27|171.97|173.06|170.76|35
1652121900000|2022-05-09 18:45:00|173.01|170.71|173.63|171.33|173.63|171.33|172.96|170.66|28
1652121910000|2022-05-09 18:45:10|173.75|171.45|173.9|171.6|173.96|171.66|173.56|171.26|27
1652121920000|2022-05-09 18:45:20|173.92|171.62|173.68|171.38|173.99|171.69|173.6|171.3|28
1652121930000|2022-05-09 18:45:30|173.7|171.4|173.69|171.39|173.86|171.56|173.61|171.31|30
1652121940000|2022-05-09 18:45:40|173.77|171.47|174.38|172.08|174.38|172.08|173.74|171.44|31
1652121950000|2022-05-09 18:45:50|174.39|172.09|174.66|172.36|174.7|172.4|174.38|172.08|30
1652121960000|2022-05-09 18:46:00|174.65|172.35|175|172.7|175|172.7|174.6|172.3|29
1652121970000|2022-05-09 18:46:10|175.09|172.79|175.49|173.19|175.49|173.19|174.89|172.59|30
1652121980000|2022-05-09 18:46:20|175.55|173.25|175.72|173.42|175.72|173.42|175.45|173.15|26
1652121990000|2022-05-09 18:46:30|175.71|173.41|175.55|173.25|175.71|173.41|175.47|173.17|30
1652122000000|2022-05-09 18:46:40|175.56|173.26|175.7|173.4|175.71|173.41|175.54|173.24|26
1652122010000|2022-05-09 18:46:50|175.72|173.42|175.99|173.69|175.99|173.69|175.68|173.38|28
1652122020000|2022-05-09 18:47:00|175.97|173.67|175.93|173.63|176|173.7|175.69|173.39|26
1652122030000|2022-05-09 18:47:10|175.94|173.64|176.5|174.2|176.51|174.21|175.94|173.64|25
1652122040000|2022-05-09 18:47:20|176.53|174.23|176.64|174.34|176.69|174.39|176.25|173.95|30
1652122050000|2022-05-09 18:47:30|176.63|174.33|176.48|174.18|176.69|174.39|176.17|173.87|34
1652122060000|2022-05-09 18:47:40|176.47|174.17|176.25|173.95|176.5|174.2|176.02|173.72|30
1652122070000|2022-05-09 18:47:50|176.37|174.07|176.43|174.13|176.47|174.17|175.99|173.69|31
1652122080000|2022-05-09 18:48:00|176.44|174.14|176.56|174.26|176.69|174.39|176.43|174.13|28
1652122090000|2022-05-09 18:48:10|176.51|174.21|176.54|174.24|176.6|174.3|176.19|173.89|31
1652122100000|2022-05-09 18:48:20|176.55|174.25|176.52|174.22|176.71|174.41|176.47|174.17|26
1652122110000|2022-05-09 18:48:30|176.6|174.3|176.53|174.23|176.68|174.38|176.47|174.17|29
1652122120000|2022-05-09 18:48:40|176.51|174.21|176.68|174.38|176.72|174.42|176.48|174.18|24
1652122130000|2022-05-09 18:48:50|176.67|174.37|176.74|174.44|176.84|174.54|176.62|174.32|31
1652122140000|2022-05-09 18:49:00|176.68|174.38|176.44|174.14|176.68|174.38|176.44|174.14|25
1652122150000|2022-05-09 18:49:10|176.45|174.15|176.16|173.86|176.52|174.22|176.09|173.79|25
1652122160000|2022-05-09 18:49:20|176.12|173.82|175.86|173.56|176.12|173.82|175.82|173.52|25
1652122170000|2022-05-09 18:49:30|175.85|173.55|175.8|173.5|175.88|173.58|175.74|173.44|22
1652122180000|2022-05-09 18:49:40|175.81|173.51|175.79|173.49|175.89|173.59|175.67|173.37|30
1652122190000|2022-05-09 18:49:50|175.78|173.48|175.81|173.51|175.86|173.56|175.63|173.33|22
1652122200000|2022-05-09 18:50:00|175.87|173.57|175.63|173.33|175.89|173.59|175.63|173.33|26
1652122210000|2022-05-09 18:50:10|175.66|173.36|175.73|173.43|175.84|173.54|175.64|173.34|26
1652122220000|2022-05-09 18:50:20|175.8|173.5|175.48|173.18|175.8|173.5|175.44|173.14|26
1652122230000|2022-05-09 18:50:30|175.51|173.21|175.4|173.1|175.52|173.22|175.35|173.05|20
1652122240000|2022-05-09 18:50:40|175.26|172.96|175.22|172.92|175.28|172.98|174.93|172.63|29
1652122250000|2022-05-09 18:50:50|175.14|172.84|174.93|172.63|175.14|172.84|174.86|172.56|24
1652122260000|2022-05-09 18:51:00|174.96|172.66|175.48|173.18|175.48|173.18|174.81|172.51|29
1652122270000|2022-05-09 18:51:10|175.49|173.19|175.72|173.42|175.76|173.46|175.48|173.18|30
1652122280000|2022-05-09 18:51:20|175.74|173.44|175.68|173.38|175.76|173.46|175.59|173.29|19
1652122290000|2022-05-09 18:51:30|175.64|173.34|175.83|173.53|175.86|173.56|175.62|173.32|30
1652122300000|2022-05-09 18:51:40|175.82|173.52|175.97|173.67|176.02|173.72|175.73|173.43|23
1652122310000|2022-05-09 18:51:50|176.01|173.71|176.23|173.93|176.43|174.13|175.99|173.69|29
1652122320000|2022-05-09 18:52:00|176.24|173.94|176.66|174.36|176.66|174.36|176.19|173.89|28
1652122330000|2022-05-09 18:52:10|176.73|174.43|176.74|174.44|176.94|174.64|176.67|174.37|30
1652122340000|2022-05-09 18:52:20|176.73|174.43|176.69|174.39|176.9|174.6|176.65|174.35|29
1652122350000|2022-05-09 18:52:30|176.76|174.46|176.98|174.68|176.98|174.68|176.75|174.45|20
1652122360000|2022-05-09 18:52:40|176.99|174.69|176.93|174.63|177.03|174.73|176.83|174.53|23
1652122370000|2022-05-09 18:52:50|176.91|174.61|176.72|174.42|176.95|174.65|176.68|174.38|35
1652122380000|2022-05-09 18:53:00|176.73|174.43|176.84|174.54|176.84|174.54|176.7|174.4|22
1652122390000|2022-05-09 18:53:10|176.85|174.55|176.66|174.36|176.86|174.56|176.66|174.36|24
1652122400000|2022-05-09 18:53:20|176.68|174.38|176.49|174.19|176.68|174.38|176.41|174.11|23
1652122410000|2022-05-09 18:53:30|176.48|174.18|175.92|173.62|176.5|174.2|175.9|173.6|28
1652122420000|2022-05-09 18:53:40|175.93|173.63|175.64|173.34|175.94|173.64|175.61|173.31|29
1652122430000|2022-05-09 18:53:50|175.65|173.35|175.44|173.14|175.65|173.35|175.44|173.14|28
1652122440000|2022-05-09 18:54:00|175.41|173.11|175.55|173.25|175.61|173.31|175.41|173.11|32
1652122450000|2022-05-09 18:54:10|175.5|173.2|175.5|173.2|175.61|173.31|175.45|173.15|24
1652122460000|2022-05-09 18:54:20|175.47|173.17|175.58|173.28|175.58|173.28|175.37|173.07|30
1652122470000|2022-05-09 18:54:30|175.59|173.29|176.02|173.72|176.03|173.73|175.59|173.29|29
1652122480000|2022-05-09 18:54:40|176.05|173.75|175.79|173.49|176.05|173.75|175.79|173.49|18
1652122490000|2022-05-09 18:54:50|175.77|173.47|175.56|173.26|175.79|173.49|175.56|173.26|25
1652122500000|2022-05-09 18:55:00|175.55|173.25|175.69|173.39|175.69|173.39|175.36|173.06|25
1652122510000|2022-05-09 18:55:10|175.84|173.54|175.71|173.41|175.85|173.55|175.71|173.41|27
1652122520000|2022-05-09 18:55:20|175.7|173.4|175.84|173.54|175.84|173.54|175.7|173.4|27
1652122530000|2022-05-09 18:55:30|175.8|173.5|175.97|173.67|175.97|173.67|175.79|173.49|15
1652122540000|2022-05-09 18:55:40|175.92|173.62|176.02|173.72|176.07|173.77|175.91|173.61|18
1652122550000|2022-05-09 18:55:50|176.01|173.71|175.99|173.69|176.02|173.72|175.92|173.62|18
1652122560000|2022-05-09 18:56:00|175.98|173.68|175.93|173.63|176.02|173.72|175.81|173.51|25
1652122570000|2022-05-09 18:56:10|175.89|173.59|175.63|173.33|175.92|173.62|175.63|173.33|22
1652122580000|2022-05-09 18:56:20|175.68|173.38|176.2|173.9|176.3|174|175.67|173.37|24
1652122590000|2022-05-09 18:56:30|176.22|173.92|176.53|174.23|176.59|174.29|176.22|173.92|27
1652122600000|2022-05-09 18:56:40|176.51|174.21|176.73|174.43|176.77|174.47|176.47|174.17|25
1652122610000|2022-05-09 18:56:50|176.78|174.48|176.68|174.38|176.84|174.54|176.56|174.26|30
1652122620000|2022-05-09 18:57:00|176.69|174.39|176.6|174.3|176.74|174.44|176.6|174.3|25
1652122630000|2022-05-09 18:57:10|176.62|174.32|176.7|174.4|176.71|174.41|176.57|174.27|20
1652122640000|2022-05-09 18:57:20|176.72|174.42|176.77|174.47|176.9|174.6|176.72|174.42|17
1652122650000|2022-05-09 18:57:30|176.76|174.46|176.45|174.15|176.76|174.46|176.45|174.15|23
1652122660000|2022-05-09 18:57:40|176.47|174.17|176.07|173.77|176.47|174.17|176.07|173.77|26
1652122670000|2022-05-09 18:57:50|176.04|173.74|175.93|173.63|176.04|173.74|175.9|173.6|22
1652122680000|2022-05-09 18:58:00|175.91|173.61|175.88|173.58|175.95|173.65|175.84|173.54|15
1652122690000|2022-05-09 18:58:10|175.85|173.55|175.85|173.55|175.88|173.58|175.71|173.41|18
1652122700000|2022-05-09 18:58:20|175.86|173.56|175.76|173.46|175.86|173.56|175.71|173.41|25
1652122710000|2022-05-09 18:58:30|175.75|173.45|175.89|173.59|175.89|173.59|175.69|173.39|24
1652122720000|2022-05-09 18:58:40|175.9|173.6|175.66|173.36|175.9|173.6|175.61|173.31|27
1652122730000|2022-05-09 18:58:50|175.64|173.34|175.55|173.25|175.67|173.37|175.47|173.17|24
1652122740000|2022-05-09 18:59:00|175.53|173.23|175.41|173.11|175.53|173.23|175.38|173.08|20
1652122750000|2022-05-09 18:59:10|175.39|173.09|175.36|173.06|175.45|173.15|175.2|172.9|22
1652122760000|2022-05-09 18:59:20|175.38|173.08|175.37|173.07|175.42|173.12|175.35|173.05|18
1652122770000|2022-05-09 18:59:30|175.42|173.12|175.35|173.05|175.42|173.12|175.05|172.75|25
1652122780000|2022-05-09 18:59:40|175.31|173.01|175.11|172.81|175.31|173.01|175.02|172.72|25
1652122790000|2022-05-09 18:59:50|175.13|172.83|175.42|173.12|175.42|173.12|175.08|172.78|21
1652122800000|2022-05-09 19:00:00|175.44|173.14|175.16|172.86|175.59|173.29|175.16|172.86|28
1652122810000|2022-05-09 19:00:10|175.15|172.85|174.8|172.5|175.15|172.85|174.64|172.34|30
1652122820000|2022-05-09 19:00:20|174.78|172.48|174.36|172.06|174.79|172.49|174.32|172.02|32
1652122830000|2022-05-09 19:00:30|174.32|172.02|174.57|172.27|174.61|172.31|174.18|171.88|25
1652122840000|2022-05-09 19:00:40|174.61|172.31|174.69|172.39|174.73|172.43|174.56|172.26|22
1652122850000|2022-05-09 19:00:50|174.63|172.33|175.37|173.07|175.37|173.07|174.63|172.33|33
1652122860000|2022-05-09 19:01:00|175.36|173.06|176.1|173.8|176.1|173.8|175.36|173.06|29
1652122870000|2022-05-09 19:01:10|175.99|173.69|176.57|174.27|176.63|174.33|175.92|173.62|32
1652122880000|2022-05-09 19:01:20|176.6|174.3|176.58|174.28|176.84|174.54|176.53|174.23|29
1652122890000|2022-05-09 19:01:30|176.59|174.29|176.57|174.27|176.73|174.43|176.55|174.25|27
1652122900000|2022-05-09 19:01:40|176.52|174.22|176.02|173.72|176.65|174.35|176.01|173.71|26
1652122910000|2022-05-09 19:01:50|175.93|173.63|176.26|173.96|176.34|174.04|175.92|173.62|25
1652122920000|2022-05-09 19:02:00|176.3|174|175.98|173.68|176.35|174.05|175.87|173.57|27
1652122930000|2022-05-09 19:02:10|175.94|173.64|175.69|173.39|175.95|173.65|175.57|173.27|27
1652122940000|2022-05-09 19:02:20|175.7|173.4|175.93|173.63|176.08|173.78|175.68|173.38|29
1652122950000|2022-05-09 19:02:30|175.88|173.58|175.86|173.56|175.98|173.68|175.84|173.54|25
1652122960000|2022-05-09 19:02:40|175.85|173.55|175.91|173.61|175.93|173.63|175.82|173.52|16
1652122970000|2022-05-09 19:02:50|175.92|173.62|175.77|173.47|175.93|173.63|175.75|173.45|16
1652122980000|2022-05-09 19:03:00|175.84|173.54|175.72|173.42|175.84|173.54|175.7|173.4|15
1652122990000|2022-05-09 19:03:10|175.74|173.44|175.8|173.5|175.85|173.55|175.72|173.42|17
1652123000000|2022-05-09 19:03:20|175.79|173.49|175.54|173.24|175.86|173.56|175.54|173.24|23
1652123010000|2022-05-09 19:03:30|175.5|173.2|175|172.7|175.5|173.2|175|172.7|28
1652123020000|2022-05-09 19:03:40|174.96|172.66|175|172.7|175|172.7|174.79|172.49|23
1652123030000|2022-05-09 19:03:50|174.98|172.68|174.76|172.46|175.04|172.74|174.76|172.46|22
1652123040000|2022-05-09 19:04:00|174.74|172.44|174.85|172.55|174.89|172.59|174.57|172.27|28
1652123050000|2022-05-09 19:04:10|174.89|172.59|174.6|172.3|174.94|172.64|174.6|172.3|29
1652123060000|2022-05-09 19:04:20|174.58|172.28|174.64|172.34|174.81|172.51|174.58|172.28|26
1652123070000|2022-05-09 19:04:30|174.63|172.33|174.65|172.35|174.74|172.44|174.62|172.32|28
1652123080000|2022-05-09 19:04:40|174.66|172.36|174.73|172.43|174.73|172.43|174.54|172.24|25
1652123090000|2022-05-09 19:04:50|174.62|172.32|174.72|172.42|174.73|172.43|174.57|172.27|26
1652123100000|2022-05-09 19:05:00|174.7|172.4|174.76|172.46|174.77|172.47|174.65|172.35|18
1652123110000|2022-05-09 19:05:10|174.81|172.51|175.04|172.74|175.04|172.74|174.77|172.47|15
1652123120000|2022-05-09 19:05:20|175.05|172.75|175|172.7|175.11|172.81|175|172.7|23
1652123130000|2022-05-09 19:05:30|174.98|172.68|174.71|172.41|174.98|172.68|174.7|172.4|22
1652123140000|2022-05-09 19:05:40|174.68|172.38|174.69|172.39|174.69|172.39|174.56|172.26|22
1652123150000|2022-05-09 19:05:50|174.7|172.4|174.49|172.19|174.7|172.4|174.48|172.18|25
1652123160000|2022-05-09 19:06:00|174.48|172.18|174.64|172.34|174.71|172.41|174.48|172.18|23
1652123170000|2022-05-09 19:06:10|174.63|172.33|174.65|172.35|174.68|172.38|174.53|172.23|20
1652123180000|2022-05-09 19:06:20|174.66|172.36|174.62|172.32|174.67|172.37|174.57|172.27|21
1652123190000|2022-05-09 19:06:30|174.66|172.36|174.61|172.31|174.66|172.36|174.57|172.27|13
1652123200000|2022-05-09 19:06:40|174.62|172.32|174.71|172.41|174.72|172.42|174.55|172.25|12
1652123210000|2022-05-09 19:06:50|174.7|172.4|175.13|172.83|175.51|173.21|174.7|172.4|28
1652123220000|2022-05-09 19:07:00|175.18|172.88|175.54|173.24|175.57|173.27|175.18|172.88|24
1652123230000|2022-05-09 19:07:10|175.53|173.23|175.57|173.27|175.67|173.37|175.43|173.13|26
1652123240000|2022-05-09 19:07:20|175.55|173.25|175.57|173.27|175.65|173.35|175.43|173.13|23
1652123250000|2022-05-09 19:07:30|175.55|173.25|175.73|173.43|175.74|173.44|175.53|173.23|24
1652123260000|2022-05-09 19:07:40|175.77|173.47|175.72|173.42|175.86|173.56|175.62|173.32|22
1652123270000|2022-05-09 19:07:50|175.59|173.29|175.83|173.53|175.83|173.53|175.57|173.27|25
1652123280000|2022-05-09 19:08:00|175.81|173.51|175.64|173.34|175.81|173.51|175.56|173.26|24
1652123290000|2022-05-09 19:08:10|175.65|173.35|175.72|173.42|175.8|173.5|175.62|173.32|24
1652123300000|2022-05-09 19:08:20|175.71|173.41|175.64|173.34|175.75|173.45|175.63|173.33|22
1652123310000|2022-05-09 19:08:30|175.63|173.33|175.69|173.39|175.72|173.42|175.63|173.33|23
1652123320000|2022-05-09 19:08:40|175.7|173.4|175.61|173.31|175.7|173.4|175.56|173.26|18
1652123330000|2022-05-09 19:08:50|175.62|173.32|175.56|173.26|175.68|173.38|175.52|173.22|24
1652123340000|2022-05-09 19:09:00|175.51|173.21|175.01|172.71|175.52|173.22|175.01|172.71|28
1652123350000|2022-05-09 19:09:10|175|172.7|174.94|172.64|175.06|172.76|174.94|172.64|26
1652123360000|2022-05-09 19:09:20|175.01|172.71|174.74|172.44|175.01|172.71|174.74|172.44|18
1652123370000|2022-05-09 19:09:30|174.73|172.43|174.72|172.42|174.79|172.49|174.56|172.26|22
1652123380000|2022-05-09 19:09:40|174.66|172.36|174.68|172.38|174.83|172.53|174.65|172.35|26
1652123390000|2022-05-09 19:09:50|174.63|172.33|174.67|172.37|174.79|172.49|174.63|172.33|15
1652123400000|2022-05-09 19:10:00|174.66|172.36|174.81|172.51|174.82|172.52|174.63|172.33|24
1652123410000|2022-05-09 19:10:10|174.85|172.55|175.28|172.98|175.58|173.28|174.83|172.53|29
1652123420000|2022-05-09 19:10:20|175.26|172.96|175.46|173.16|175.49|173.19|175.09|172.79|23
1652123430000|2022-05-09 19:10:30|175.47|173.17|175.39|173.09|175.48|173.18|175.17|172.87|29
1652123440000|2022-05-09 19:10:40|175.41|173.11|175.5|173.2|175.5|173.2|175.38|173.08|18
1652123450000|2022-05-09 19:10:50|175.47|173.17|175.48|173.18|175.53|173.23|175.44|173.14|20
1652123460000|2022-05-09 19:11:00|175.45|173.15|175.6|173.3|175.61|173.31|175.32|173.02|25
1652123470000|2022-05-09 19:11:10|175.63|173.33|175.83|173.53|175.84|173.54|175.62|173.32|25
1652123480000|2022-05-09 19:11:20|175.82|173.52|176.05|173.75|176.26|173.96|175.79|173.49|31
1652123490000|2022-05-09 19:11:30|176.03|173.73|176.11|173.81|176.16|173.86|175.99|173.69|19
1652123500000|2022-05-09 19:11:40|176.1|173.8|175.92|173.62|176.11|173.81|175.82|173.52|22
1652123510000|2022-05-09 19:11:50|175.91|173.61|175.84|173.54|175.94|173.64|175.81|173.51|17
1652123520000|2022-05-09 19:12:00|175.83|173.53|175.57|173.27|175.89|173.59|175.55|173.25|29
1652123530000|2022-05-09 19:12:10|175.52|173.22|175.59|173.29|175.59|173.29|175.49|173.19|21
1652123540000|2022-05-09 19:12:20|175.6|173.3|175.75|173.45|175.79|173.49|175.55|173.25|26
1652123550000|2022-05-09 19:12:30|175.77|173.47|175.89|173.59|176.02|173.72|175.69|173.39|28
1652123560000|2022-05-09 19:12:40|175.81|173.51|175.75|173.45|175.85|173.55|175.64|173.34|30
1652123570000|2022-05-09 19:12:50|175.72|173.42|175.99|173.69|176.02|173.72|175.71|173.41|22
1652123580000|2022-05-09 19:13:00|176|173.7|176.28|173.98|176.28|173.98|175.93|173.63|21
1652123590000|2022-05-09 19:13:10|176.16|173.86|176.54|174.24|176.54|174.24|176.13|173.83|29
1652123600000|2022-05-09 19:13:20|176.55|174.25|176.5|174.2|176.68|174.38|176.47|174.17|27
1652123610000|2022-05-09 19:13:30|176.4|174.1|176.54|174.24|176.63|174.33|176.4|174.1|28
1652123620000|2022-05-09 19:13:40|176.58|174.28|176.47|174.17|176.58|174.28|176.47|174.17|18
1652123630000|2022-05-09 19:13:50|176.43|174.13|176.44|174.14|176.46|174.16|176.4|174.1|11
1652123640000|2022-05-09 19:14:00|176.41|174.11|176.08|173.78|176.44|174.14|176.08|173.78|21
1652123650000|2022-05-09 19:14:10|176.06|173.76|175.85|173.55|176.09|173.79|175.83|173.53|24
1652123660000|2022-05-09 19:14:20|175.84|173.54|175.9|173.6|175.96|173.66|175.84|173.54|16
1652123670000|2022-05-09 19:14:30|175.88|173.58|175.82|173.52|175.88|173.58|175.75|173.45|26
1652123680000|2022-05-09 19:14:40|175.81|173.51|175.79|173.49|175.86|173.56|175.78|173.48|16
1652123690000|2022-05-09 19:14:50|175.78|173.48|176.26|173.96|176.26|173.96|175.78|173.48|26
1652123700000|2022-05-09 19:15:00|176.27|173.97|176.66|174.36|176.66|174.36|176.27|173.97|20
1652123710000|2022-05-09 19:15:10|176.62|174.32|176.65|174.35|176.66|174.36|176.52|174.22|26
1652123720000|2022-05-09 19:15:20|176.67|174.37|176.64|174.34|176.75|174.45|176.58|174.28|28
1652123730000|2022-05-09 19:15:30|176.66|174.36|176.76|174.46|176.8|174.5|176.66|174.36|22
1652123740000|2022-05-09 19:15:40|176.72|174.42|176.82|174.52|176.82|174.52|176.69|174.39|14
1652123750000|2022-05-09 19:15:50|176.75|174.45|176.47|174.17|176.81|174.51|176.47|174.17|23
1652123760000|2022-05-09 19:16:00|176.46|174.16|176.01|173.71|176.47|174.17|175.99|173.69|21
1652123770000|2022-05-09 19:16:10|176.02|173.72|175.74|173.44|176.03|173.73|175.74|173.44|24
1652123780000|2022-05-09 19:16:20|175.76|173.46|175.79|173.49|175.79|173.49|175.7|173.4|20
1652123790000|2022-05-09 19:16:30|175.81|173.51|175.82|173.52|175.83|173.53|175.73|173.43|17
1652123800000|2022-05-09 19:16:40|175.81|173.51|175.69|173.39|175.81|173.51|175.66|173.36|23
1652123810000|2022-05-09 19:16:50|175.66|173.36|175.73|173.43|175.76|173.46|175.66|173.36|15
1652123820000|2022-05-09 19:17:00|175.72|173.42|175.67|173.37|175.74|173.44|175.65|173.35|17
1652123830000|2022-05-09 19:17:10|175.68|173.38|175.5|173.2|175.68|173.38|175.49|173.19|19
1652123840000|2022-05-09 19:17:20|175.51|173.21|175.09|172.79|175.53|173.23|175.09|172.79|24
1652123850000|2022-05-09 19:17:30|175.1|172.8|175.39|173.09|175.4|173.1|175.02|172.72|22
1652123860000|2022-05-09 19:17:40|175.41|173.11|175.14|172.84|175.43|173.13|175.14|172.84|15
1652123870000|2022-05-09 19:17:50|175.12|172.82|175.29|172.99|175.29|172.99|175.1|172.8|22
1652123880000|2022-05-09 19:18:00|175.25|172.95|175.24|172.94|175.25|172.95|174.93|172.63|22
1652123890000|2022-05-09 19:18:10|175.27|172.97|175.5|173.2|175.5|173.2|175.23|172.93|24
1652123900000|2022-05-09 19:18:20|175.52|173.22|175.52|173.22|175.65|173.35|175.47|173.17|21
1652123910000|2022-05-09 19:18:30|175.51|173.21|175.39|173.09|175.51|173.21|175.18|172.88|24
1652123920000|2022-05-09 19:18:40|175.38|173.08|175.41|173.11|175.45|173.15|175.2|172.9|23
1652123930000|2022-05-09 19:18:50|175.48|173.18|175.56|173.26|175.58|173.28|175.47|173.17|16
1652123940000|2022-05-09 19:19:00|175.55|173.25|175.58|173.28|175.59|173.29|175.53|173.23|14
1652123950000|2022-05-09 19:19:10|175.55|173.25|175.72|173.42|175.72|173.42|175.52|173.22|14
1652123960000|2022-05-09 19:19:20|175.73|173.43|175.77|173.47|175.8|173.5|175.71|173.41|16
1652123970000|2022-05-09 19:19:30|175.76|173.46|175.58|173.28|175.82|173.52|175.58|173.28|22
1652123980000|2022-05-09 19:19:40|175.56|173.26|175.5|173.2|175.56|173.26|175.48|173.18|16
1652123990000|2022-05-09 19:19:50|175.53|173.23|175.49|173.19|175.56|173.26|175.42|173.12|16
1652124000000|2022-05-09 19:20:00|175.5|173.2|175.4|173.1|175.5|173.2|175.35|173.05|20
1652124010000|2022-05-09 19:20:10|175.39|173.09|175.28|172.98|175.45|173.15|175.15|172.85|25
1652124020000|2022-05-09 19:20:20|175.27|172.97|175.08|172.78|175.27|172.97|175.08|172.78|18
1652124030000|2022-05-09 19:20:30|175.09|172.79|174.72|172.42|175.09|172.79|174.72|172.42|29
1652124040000|2022-05-09 19:20:40|174.75|172.45|174.73|172.43|174.79|172.49|174.64|172.34|26
1652124050000|2022-05-09 19:20:50|174.72|172.42|174.72|172.42|174.72|172.42|174.39|172.09|33
1652124060000|2022-05-09 19:21:00|174.69|172.39|174.49|172.19|174.69|172.39|174.49|172.19|22
1652124070000|2022-05-09 19:21:10|174.53|172.23|174.56|172.26|174.66|172.36|174.53|172.23|19
1652124080000|2022-05-09 19:21:20|174.57|172.27|174.57|172.27|174.59|172.29|174.49|172.19|17
1652124090000|2022-05-09 19:21:30|174.56|172.26|174.48|172.18|174.56|172.26|174.41|172.11|25
1652124100000|2022-05-09 19:21:40|174.45|172.15|174.42|172.12|174.46|172.16|174.42|172.12|13
1652124110000|2022-05-09 19:21:50|174.41|172.11|174.16|171.86|174.41|172.11|174.15|171.85|11
1652124120000|2022-05-09 19:22:00|174.15|171.85|174.58|172.28|174.58|172.28|174.08|171.78|26
1652124130000|2022-05-09 19:22:10|174.64|172.34|174.81|172.51|174.82|172.52|174.64|172.34|17
1652124140000|2022-05-09 19:22:20|174.78|172.48|174.73|172.43|174.86|172.56|174.73|172.43|22
1652124150000|2022-05-09 19:22:30|174.71|172.41|174.6|172.3|174.73|172.43|174.57|172.27|16
1652124160000|2022-05-09 19:22:40|174.59|172.29|174.18|171.88|174.6|172.3|174.13|171.83|32
1652124170000|2022-05-09 19:22:50|174.17|171.87|174.03|171.73|174.34|172.04|174.03|171.73|23
1652124180000|2022-05-09 19:23:00|174.07|171.77|174.13|171.83|174.2|171.9|173.98|171.68|24
1652124190000|2022-05-09 19:23:10|174.15|171.85|174.06|171.76|174.15|171.85|174.04|171.74|20
1652124200000|2022-05-09 19:23:20|174.05|171.75|173.95|171.65|174.05|171.75|173.88|171.58|20
1652124210000|2022-05-09 19:23:30|173.91|171.61|174.01|171.71|174.01|171.71|173.89|171.59|15
1652124220000|2022-05-09 19:23:40|174.03|171.73|174.3|172|174.38|172.08|174.03|171.73|18
1652124230000|2022-05-09 19:23:50|174.29|171.99|174.18|171.88|174.35|172.05|174.16|171.86|19
1652124240000|2022-05-09 19:24:00|174.17|171.87|174.09|171.79|174.22|171.92|174.09|171.79|16
1652124250000|2022-05-09 19:24:10|174.07|171.77|173.92|171.62|174.08|171.78|173.91|171.61|20
1652124260000|2022-05-09 19:24:20|173.91|171.61|173.87|171.57|173.97|171.67|173.86|171.56|21
1652124270000|2022-05-09 19:24:30|173.86|171.56|173.77|171.47|173.89|171.59|173.77|171.47|11
1652124280000|2022-05-09 19:24:40|173.75|171.45|173.91|171.61|173.91|171.61|173.75|171.45|9
1652124290000|2022-05-09 19:24:50|173.92|171.62|173.88|171.58|173.98|171.68|173.88|171.58|16
1652124300000|2022-05-09 19:25:00|173.89|171.59|173.93|171.63|173.93|171.63|173.79|171.49|13
1652124310000|2022-05-09 19:25:10|173.91|171.61|174.04|171.74|174.09|171.79|173.91|171.61|11
1652124320000|2022-05-09 19:25:20|174.03|171.73|173.96|171.66|174.03|171.73|173.91|171.61|16
1652124330000|2022-05-09 19:25:30|173.94|171.64|173.8|171.5|173.94|171.64|173.8|171.5|9
1652124340000|2022-05-09 19:25:40|173.79|171.49|173.91|171.61|173.91|171.61|173.76|171.46|17
1652124350000|2022-05-09 19:25:50|173.92|171.62|174.07|171.77|174.07|171.77|173.92|171.62|11
1652124360000|2022-05-09 19:26:00|174.09|171.79|174.33|172.03|174.34|172.04|174.09|171.79|13
1652124370000|2022-05-09 19:26:10|174.34|172.04|174.62|172.32|174.67|172.37|174.32|172.02|27
1652124380000|2022-05-09 19:26:20|174.61|172.31|174.67|172.37|174.69|172.39|174.59|172.29|21
1652124390000|2022-05-09 19:26:30|174.66|172.36|174.56|172.26|174.66|172.36|174.55|172.25|19
1652124400000|2022-05-09 19:26:40|174.49|172.19|174.19|171.89|174.49|172.19|174.17|171.87|15
1652124410000|2022-05-09 19:26:50|174.2|171.9|174|171.7|174.21|171.91|174|171.7|19
1652124420000|2022-05-09 19:27:00|173.96|171.66|173.79|171.49|173.97|171.67|173.79|171.49|22
1652124430000|2022-05-09 19:27:10|173.78|171.48|174.04|171.74|174.04|171.74|173.78|171.48|21
1652124440000|2022-05-09 19:27:20|174.03|171.73|173.98|171.68|174.06|171.76|173.98|171.68|18
1652124450000|2022-05-09 19:27:30|173.99|171.69|173.93|171.63|174|171.7|173.88|171.58|12
1652124460000|2022-05-09 19:27:40|173.96|171.66|173.93|171.63|173.97|171.67|173.84|171.54|14
1652124470000|2022-05-09 19:27:50|173.92|171.62|173.76|171.46|173.92|171.62|173.76|171.46|13
1652124480000|2022-05-09 19:28:00|173.77|171.47|173.81|171.51|173.82|171.52|173.68|171.38|23
1652124490000|2022-05-09 19:28:10|173.74|171.44|173.8|171.5|173.87|171.57|173.74|171.44|25
1652124500000|2022-05-09 19:28:20|173.79|171.49|173.9|171.6|173.93|171.63|173.75|171.45|19
1652124510000|2022-05-09 19:28:30|173.94|171.64|173.86|171.56|173.97|171.67|173.8|171.5|21
1652124520000|2022-05-09 19:28:40|173.77|171.47|173.91|171.61|173.92|171.62|173.75|171.45|18
1652124530000|2022-05-09 19:28:50|173.88|171.58|173.75|171.45|173.88|171.58|173.72|171.42|17
1652124540000|2022-05-09 19:29:00|173.74|171.44|173.48|171.18|173.77|171.47|173.43|171.13|29
1652124550000|2022-05-09 19:29:10|173.56|171.26|173.43|171.13|173.59|171.29|173.43|171.13|19
1652124560000|2022-05-09 19:29:20|173.44|171.14|173.48|171.18|173.48|171.18|173.13|170.83|23
1652124570000|2022-05-09 19:29:30|173.47|171.17|173.42|171.12|173.54|171.24|173.37|171.07|20
1652124580000|2022-05-09 19:29:40|173.43|171.13|173.57|171.27|173.57|171.27|173.41|171.11|21
1652124590000|2022-05-09 19:29:50|173.59|171.29|173.73|171.43|173.73|171.43|173.59|171.29|17
1652124600000|2022-05-09 19:30:00|173.74|171.44|173.68|171.38|173.84|171.54|173.68|171.38|25
1652124610000|2022-05-09 19:30:10|173.69|171.39|173.84|171.54|173.84|171.54|173.69|171.39|16
1652124620000|2022-05-09 19:30:20|173.85|171.55|173.75|171.45|173.89|171.59|173.75|171.45|10
1652124630000|2022-05-09 19:30:30|173.8|171.5|173.92|171.62|173.92|171.62|173.71|171.41|17
1652124640000|2022-05-09 19:30:40|173.9|171.6|173.95|171.65|173.96|171.66|173.88|171.58|13
1652124650000|2022-05-09 19:30:50|173.92|171.62|174.5|172.2|174.5|172.2|173.92|171.62|21
1652124660000|2022-05-09 19:31:00|174.55|172.25|174.6|172.3|174.6|172.3|174.55|172.25|12
1652124670000|2022-05-09 19:31:10|174.64|172.34|174.65|172.35|174.73|172.43|174.57|172.27|19
1652124680000|2022-05-09 19:31:20|174.61|172.31|174.28|171.98|174.65|172.35|174.24|171.94|25
1652124690000|2022-05-09 19:31:30|174.27|171.97|173.86|171.56|174.3|172|173.84|171.54|25
1652124700000|2022-05-09 19:31:40|173.88|171.58|173.79|171.49|173.88|171.58|173.72|171.42|21
1652124710000|2022-05-09 19:31:50|173.76|171.46|174.09|171.79|174.41|172.11|173.76|171.46|34
1652124720000|2022-05-09 19:32:00|174.08|171.78|173.74|171.44|174.08|171.78|173.73|171.43|20
1652124730000|2022-05-09 19:32:10|173.73|171.43|173.66|171.36|173.73|171.43|173.64|171.34|26
1652124740000|2022-05-09 19:32:20|173.65|171.35|173.75|171.45|173.82|171.52|173.6|171.3|23
1652124750000|2022-05-09 19:32:30|173.76|171.46|173.59|171.29|173.76|171.46|173.58|171.28|14
1652124760000|2022-05-09 19:32:40|173.58|171.28|173.57|171.27|173.63|171.33|173.56|171.26|11
1652124770000|2022-05-09 19:32:50|173.55|171.25|173.35|171.05|173.55|171.25|173.27|170.97|16
1652124780000|2022-05-09 19:33:00|173.29|170.99|173.44|171.14|173.44|171.14|173.1|170.8|30
1652124790000|2022-05-09 19:33:10|173.39|171.09|173.68|171.38|173.68|171.38|173.31|171.01|22
1652124800000|2022-05-09 19:33:20|173.67|171.37|174.1|171.8|174.1|171.8|173.67|171.37|21
1652124810000|2022-05-09 19:33:30|174.11|171.81|174.29|171.99|174.29|171.99|174.03|171.73|13
1652124820000|2022-05-09 19:33:40|174.3|172|174|171.7|174.45|172.15|174|171.7|25
1652124830000|2022-05-09 19:33:50|174.02|171.72|174.06|171.76|174.06|171.76|173.98|171.68|9
1652124840000|2022-05-09 19:34:00|174.07|171.77|173.97|171.67|174.12|171.82|173.89|171.59|28
1652124850000|2022-05-09 19:34:10|173.98|171.68|173.72|171.42|173.98|171.68|173.71|171.41|14
1652124860000|2022-05-09 19:34:20|173.73|171.43|173.76|171.46|173.79|171.49|173.64|171.34|24
1652124870000|2022-05-09 19:34:30|173.78|171.48|173.99|171.69|173.99|171.69|173.76|171.46|18
1652124880000|2022-05-09 19:34:40|174|171.7|173.87|171.57|174.01|171.71|173.77|171.47|20
1652124890000|2022-05-09 19:34:50|173.9|171.6|173.87|171.57|173.9|171.6|173.61|171.31|25
1652124900000|2022-05-09 19:35:00|173.89|171.59|174.05|171.75|174.05|171.75|173.8|171.5|25
1652124910000|2022-05-09 19:35:10|174.02|171.72|173.69|171.39|174.04|171.74|173.69|171.39|26
1652124920000|2022-05-09 19:35:20|173.68|171.38|173.55|171.25|173.7|171.4|173.55|171.25|27
1652124930000|2022-05-09 19:35:30|173.59|171.29|173.65|171.35|173.71|171.41|173.51|171.21|25
1652124940000|2022-05-09 19:35:40|173.63|171.33|173.53|171.23|173.64|171.34|173.53|171.23|16
1652124950000|2022-05-09 19:35:50|173.5|171.2|173.5|171.2|173.54|171.24|173.44|171.14|18
1652124960000|2022-05-09 19:36:00|173.51|171.21|173.61|171.31|173.64|171.34|173.51|171.21|17
1652124970000|2022-05-09 19:36:10|173.57|171.27|173.47|171.17|173.7|171.4|173.47|171.17|21
1652124980000|2022-05-09 19:36:20|173.51|171.21|173.64|171.34|173.66|171.36|173.43|171.13|17
1652124990000|2022-05-09 19:36:30|173.63|171.33|173.81|171.51|173.83|171.53|173.63|171.33|17
1652125000000|2022-05-09 19:36:40|173.84|171.54|173.93|171.63|173.95|171.65|173.84|171.54|14
1652125010000|2022-05-09 19:36:50|173.96|171.66|174.16|171.86|174.16|171.86|173.91|171.61|23
1652125020000|2022-05-09 19:37:00|174.17|171.87|174.71|172.41|174.71|172.41|174.17|171.87|17
1652125030000|2022-05-09 19:37:10|174.61|172.31|174.85|172.55|175.01|172.71|174.61|172.31|22
1652125040000|2022-05-09 19:37:20|174.82|172.52|174.63|172.33|174.85|172.55|174.6|172.3|25
1652125050000|2022-05-09 19:37:30|174.6|172.3|174.7|172.4|174.83|172.53|174.6|172.3|19
1652125060000|2022-05-09 19:37:40|174.69|172.39|174.74|172.44|174.74|172.44|174.64|172.34|19
1652125070000|2022-05-09 19:37:50|174.71|172.41|174.76|172.46|174.83|172.53|174.71|172.41|22
1652125080000|2022-05-09 19:38:00|174.77|172.47|174.7|172.4|174.83|172.53|174.7|172.4|20
1652125090000|2022-05-09 19:38:10|174.71|172.41|174.84|172.54|174.84|172.54|174.68|172.38|24
1652125100000|2022-05-09 19:38:20|174.83|172.53|174.65|172.35|174.83|172.53|174.61|172.31|24
1652125110000|2022-05-09 19:38:30|174.64|172.34|174.67|172.37|174.71|172.41|174.58|172.28|23
1652125120000|2022-05-09 19:38:40|174.78|172.48|174.7|172.4|174.78|172.48|174.65|172.35|16
1652125130000|2022-05-09 19:38:50|174.69|172.39|174.72|172.42|174.8|172.5|174.65|172.35|17
1652125140000|2022-05-09 19:39:00|174.71|172.41|174.81|172.51|174.81|172.51|174.71|172.41|12
1652125150000|2022-05-09 19:39:10|174.83|172.53|174.92|172.62|174.92|172.62|174.83|172.53|9
1652125160000|2022-05-09 19:39:20|174.96|172.66|174.83|172.53|174.96|172.66|174.77|172.47|17
1652125170000|2022-05-09 19:39:30|174.84|172.54|174.82|172.52|174.95|172.65|174.82|172.52|12
1652125180000|2022-05-09 19:39:40|174.85|172.55|175.47|173.17|175.5|173.2|174.85|172.55|19
1652125190000|2022-05-09 19:39:50|175.46|173.16|175.61|173.31|175.62|173.32|175.46|173.16|22
1652125200000|2022-05-09 19:40:00|175.65|173.35|175.61|173.31|175.65|173.35|175.49|173.19|25
1652125210000|2022-05-09 19:40:10|175.63|173.33|175.39|173.09|175.63|173.33|175.39|173.09|21
1652125220000|2022-05-09 19:40:20|175.38|173.08|174.99|172.69|175.39|173.09|174.99|172.69|21
1652125230000|2022-05-09 19:40:30|175|172.7|174.8|172.5|175|172.7|174.78|172.48|24
1652125240000|2022-05-09 19:40:40|174.81|172.51|174.94|172.64|174.99|172.69|174.8|172.5|16
1652125250000|2022-05-09 19:40:50|174.91|172.61|174.92|172.62|174.95|172.65|174.8|172.5|21
1652125260000|2022-05-09 19:41:00|174.94|172.64|174.87|172.57|175.02|172.72|174.84|172.54|15
1652125270000|2022-05-09 19:41:10|174.86|172.56|175.38|173.08|175.38|173.08|174.82|172.52|20
1652125280000|2022-05-09 19:41:20|175.37|173.07|175.11|172.81|175.37|173.07|175.07|172.77|18
1652125290000|2022-05-09 19:41:30|175.1|172.8|175.26|172.96|175.26|172.96|174.95|172.65|20
1652125300000|2022-05-09 19:41:40|175.28|172.98|175.31|173.01|175.44|173.14|175.26|172.96|19
1652125310000|2022-05-09 19:41:50|175.37|173.07|175.03|172.73|175.37|173.07|175|172.7|15
1652125320000|2022-05-09 19:42:00|175.02|172.72|174.85|172.55|175.02|172.72|174.81|172.51|18
1652125330000|2022-05-09 19:42:10|174.84|172.54|174.7|172.4|174.86|172.56|174.68|172.38|24
1652125340000|2022-05-09 19:42:20|174.73|172.43|174.7|172.4|174.75|172.45|174.7|172.4|14
1652125350000|2022-05-09 19:42:30|174.71|172.41|174.63|172.33|174.75|172.45|174.6|172.3|21
1652125360000|2022-05-09 19:42:40|174.57|172.27|174.34|172.04|174.58|172.28|174.32|172.02|19
1652125370000|2022-05-09 19:42:50|174.35|172.05|174.07|171.77|174.35|172.05|174.07|171.77|27
1652125380000|2022-05-09 19:43:00|174.06|171.76|174.06|171.76|174.22|171.92|174|171.7|26
1652125390000|2022-05-09 19:43:10|174.05|171.75|174.27|171.97|174.27|171.97|173.96|171.66|27
1652125400000|2022-05-09 19:43:20|174.35|172.05|174|171.7|174.35|172.05|173.96|171.66|33
1652125410000|2022-05-09 19:43:30|173.98|171.68|174.17|171.87|174.2|171.9|173.89|171.59|24
1652125420000|2022-05-09 19:43:40|174.18|171.88|174|171.7|174.34|172.04|174|171.7|21
1652125430000|2022-05-09 19:43:50|173.99|171.69|174.07|171.77|174.18|171.88|173.96|171.66|23
1652125440000|2022-05-09 19:44:00|174.02|171.72|173.98|171.68|174.07|171.77|173.98|171.68|4
1652125450000|2022-05-09 19:44:10|173.95|171.65|173.89|171.59|173.95|171.65|173.74|171.44|14
1652125460000|2022-05-09 19:44:20|173.88|171.58|173.67|171.37|173.88|171.58|173.56|171.26|23
1652125470000|2022-05-09 19:44:30|173.68|171.38|173.9|171.6|173.9|171.6|173.65|171.35|20
1652125480000|2022-05-09 19:44:40|173.92|171.62|173.83|171.53|174.06|171.76|173.83|171.53|22
1652125490000|2022-05-09 19:44:50|173.9|171.6|173.96|171.66|173.99|171.69|173.83|171.53|21
1652125500000|2022-05-09 19:45:00|173.95|171.65|174.2|171.9|174.37|172.07|173.95|171.65|26
1652125510000|2022-05-09 19:45:10|174.16|171.86|173.88|171.58|174.16|171.86|173.84|171.54|26
1652125520000|2022-05-09 19:45:20|173.87|171.57|173.73|171.43|173.87|171.57|173.73|171.43|30
1652125530000|2022-05-09 19:45:30|173.76|171.46|173.74|171.44|173.8|171.5|173.66|171.36|22
1652125540000|2022-05-09 19:45:40|173.75|171.45|173.79|171.49|173.86|171.56|173.66|171.36|25
1652125550000|2022-05-09 19:45:50|173.78|171.48|173.65|171.35|173.8|171.5|173.65|171.35|20
1652125560000|2022-05-09 19:46:00|173.7|171.4|173.64|171.34|173.73|171.43|173.62|171.32|15
1652125570000|2022-05-09 19:46:10|173.65|171.35|173.48|171.18|173.75|171.45|173.48|171.18|27
1652125580000|2022-05-09 19:46:20|173.47|171.17|173.58|171.28|173.66|171.36|173.4|171.1|23
1652125590000|2022-05-09 19:46:30|173.61|171.31|173.25|170.95|173.61|171.31|173.2|170.9|19
1652125600000|2022-05-09 19:46:40|173.16|170.86|172.93|170.63|173.33|171.03|172.85|170.55|28
1652125610000|2022-05-09 19:46:50|172.91|170.61|172.92|170.62|172.99|170.69|172.88|170.58|19
1652125620000|2022-05-09 19:47:00|172.96|170.66|173.16|170.86|173.29|170.99|172.96|170.66|20
1652125630000|2022-05-09 19:47:10|173.24|170.94|173.42|171.12|173.48|171.18|173.24|170.94|18
1652125640000|2022-05-09 19:47:20|173.41|171.11|173.2|170.9|173.57|171.27|173.2|170.9|29
1652125650000|2022-05-09 19:47:30|173.17|170.87|173.05|170.75|173.2|170.9|173.05|170.75|20
1652125660000|2022-05-09 19:47:40|173.04|170.74|173.03|170.73|173.11|170.81|172.95|170.65|21
1652125670000|2022-05-09 19:47:50|173.08|170.78|173.05|170.75|173.12|170.82|173.04|170.74|14
1652125680000|2022-05-09 19:48:00|173.04|170.74|173.06|170.76|173.07|170.77|172.95|170.65|10
1652125690000|2022-05-09 19:48:10|173.07|170.77|172.94|170.64|173.09|170.79|172.94|170.64|13
1652125700000|2022-05-09 19:48:20|172.95|170.65|173.41|171.11|173.45|171.15|172.95|170.65|23
1652125710000|2022-05-09 19:48:30|173.42|171.12|173.43|171.13|173.5|171.2|173.41|171.11|23
1652125720000|2022-05-09 19:48:40|173.42|171.12|173.15|170.85|173.47|171.17|173.13|170.83|23
1652125730000|2022-05-09 19:48:50|173.16|170.86|173.51|171.21|173.57|171.27|173.16|170.86|22
1652125740000|2022-05-09 19:49:00|173.5|171.2|173.5|171.2|173.58|171.28|173.48|171.18|18
1652125750000|2022-05-09 19:49:10|173.47|171.17|173.49|171.19|173.52|171.22|173.45|171.15|19
1652125760000|2022-05-09 19:49:20|173.48|171.18|173.49|171.19|173.54|171.24|173.46|171.16|16
1652125770000|2022-05-09 19:49:30|173.47|171.17|173.53|171.23|173.56|171.26|173.47|171.17|8
1652125780000|2022-05-09 19:49:40|173.52|171.22|173.48|171.18|173.52|171.22|173.47|171.17|10
1652125790000|2022-05-09 19:49:50|173.47|171.17|173.4|171.1|173.48|171.18|173.31|171.01|12
1652125800000|2022-05-09 19:50:00|173.39|171.09|173.58|171.28|173.59|171.29|173.39|171.09|21
1652125810000|2022-05-09 19:50:10|173.59|171.29|173.18|170.88|173.59|171.29|173.14|170.84|21
1652125820000|2022-05-09 19:50:20|173.16|170.86|173.01|170.71|173.16|170.86|172.94|170.64|22
1652125830000|2022-05-09 19:50:30|173.02|170.72|173.01|170.71|173.12|170.82|173.01|170.71|18
1652125840000|2022-05-09 19:50:40|173.05|170.75|172.98|170.68|173.05|170.75|172.97|170.67|16
1652125850000|2022-05-09 19:50:50|173.02|170.72|173.05|170.75|173.05|170.75|173.02|170.72|6
1652125860000|2022-05-09 19:51:00|173.07|170.77|173.12|170.82|173.13|170.83|173.07|170.77|12
1652125870000|2022-05-09 19:51:10|173.11|170.81|172.95|170.65|173.11|170.81|172.95|170.65|14
1652125880000|2022-05-09 19:51:20|172.94|170.64|172.53|170.23|172.95|170.65|172.53|170.23|27
1652125890000|2022-05-09 19:51:30|172.48|170.18|172.89|170.59|172.9|170.6|172.44|170.14|33
1652125900000|2022-05-09 19:51:40|172.9|170.6|172.71|170.41|172.91|170.61|172.71|170.41|28
1652125910000|2022-05-09 19:51:50|172.7|170.4|172.76|170.46|172.82|170.52|172.68|170.38|14
1652125920000|2022-05-09 19:52:00|172.8|170.5|172.79|170.49|172.82|170.52|172.68|170.38|28
1652125930000|2022-05-09 19:52:10|172.81|170.51|173.04|170.74|173.04|170.74|172.81|170.51|14
1652125940000|2022-05-09 19:52:20|173.03|170.73|173.36|171.06|173.36|171.06|173.03|170.73|13
1652125950000|2022-05-09 19:52:30|173.38|171.08|173.76|171.46|173.76|171.46|173.38|171.08|24
1652125960000|2022-05-09 19:52:40|173.65|171.35|173.91|171.61|173.91|171.61|173.65|171.35|23
1652125970000|2022-05-09 19:52:50|173.92|171.62|173.87|171.57|173.93|171.63|173.85|171.55|13
1652125980000|2022-05-09 19:53:00|173.89|171.59|173.82|171.52|173.89|171.59|173.7|171.4|21
1652125990000|2022-05-09 19:53:10|173.83|171.53|173.9|171.6|173.91|171.61|173.73|171.43|17
1652126000000|2022-05-09 19:53:20|173.91|171.61|174.1|171.8|174.11|171.81|173.91|171.61|11
1652126010000|2022-05-09 19:53:30|174.11|171.81|174.09|171.79|174.3|172|174.09|171.79|20
1652126020000|2022-05-09 19:53:40|174.1|171.8|174.46|172.16|174.46|172.16|174.08|171.78|20
1652126030000|2022-05-09 19:53:50|174.45|172.15|174.68|172.38|174.68|172.38|174.4|172.1|24
1652126040000|2022-05-09 19:54:00|174.66|172.36|174.8|172.5|174.8|172.5|174.66|172.36|19
1652126050000|2022-05-09 19:54:10|174.81|172.51|174.72|172.42|174.81|172.51|174.68|172.38|19
1652126060000|2022-05-09 19:54:20|174.77|172.47|174.64|172.34|174.77|172.47|174.62|172.32|23
1652126070000|2022-05-09 19:54:30|174.68|172.38|174.58|172.28|174.68|172.38|174.55|172.25|18
1652126080000|2022-05-09 19:54:40|174.57|172.27|174.56|172.26|174.58|172.28|174.29|171.99|31
1652126090000|2022-05-09 19:54:50|174.55|172.25|174.37|172.07|174.55|172.25|174.36|172.06|23
1652126100000|2022-05-09 19:55:00|174.35|172.05|174.8|172.5|174.8|172.5|174.35|172.05|25
1652126110000|2022-05-09 19:55:10|174.82|172.52|175.01|172.71|175.01|172.71|174.82|172.52|20
1652126120000|2022-05-09 19:55:20|174.98|172.68|175.12|172.82|175.14|172.84|174.95|172.65|18
1652126130000|2022-05-09 19:55:30|175.11|172.81|176.01|173.71|176.08|173.78|175.07|172.77|25
1652126140000|2022-05-09 19:55:40|175.94|173.64|175.87|173.57|176.37|174.07|175.87|173.57|23
1652126150000|2022-05-09 19:55:50|175.86|173.56|176.42|174.12|176.55|174.25|175.86|173.56|33
1652126160000|2022-05-09 19:56:00|176.48|174.18|176.44|174.14|176.65|174.35|176.33|174.03|31
1652126170000|2022-05-09 19:56:10|176.45|174.15|176.06|173.76|176.45|174.15|176.02|173.72|34
1652126180000|2022-05-09 19:56:20|176.07|173.77|175.92|173.62|176.07|173.77|175.85|173.55|25
1652126190000|2022-05-09 19:56:30|175.91|173.61|175.92|173.62|175.93|173.63|175.81|173.51|15
1652126200000|2022-05-09 19:56:40|175.91|173.61|175.94|173.64|175.94|173.64|175.91|173.61|4
1652126210000|2022-05-09 19:56:50|175.85|173.55|176.1|173.8|176.1|173.8|175.85|173.55|16
1652126220000|2022-05-09 19:57:00|176.11|173.81|176.63|174.33|176.63|174.33|176.11|173.81|21
1652126230000|2022-05-09 19:57:10|176.81|174.51|176.71|174.41|176.81|174.51|176.57|174.27|26
1652126240000|2022-05-09 19:57:20|176.64|174.34|176.7|174.4|176.81|174.51|176.64|174.34|22
1652126250000|2022-05-09 19:57:30|176.72|174.42|176.81|174.51|176.85|174.55|176.72|174.42|17
1652126260000|2022-05-09 19:57:40|176.8|174.5|176.84|174.54|176.85|174.55|176.75|174.45|14
1652126270000|2022-05-09 19:57:50|176.88|174.58|176.85|174.55|176.88|174.58|176.73|174.43|18
1652126280000|2022-05-09 19:58:00|176.88|174.58|176.63|174.33|176.92|174.62|176.63|174.33|26
1652126290000|2022-05-09 19:58:10|176.64|174.34|176.8|174.5|176.8|174.5|176.62|174.32|16
1652126300000|2022-05-09 19:58:20|176.79|174.49|176.84|174.54|176.85|174.55|176.71|174.41|14
1652126310000|2022-05-09 19:58:30|176.83|174.53|176.65|174.35|176.86|174.56|176.65|174.35|16
1652126320000|2022-05-09 19:58:40|176.72|174.42|176.57|174.27|176.72|174.42|176.52|174.22|18
1652126330000|2022-05-09 19:58:50|176.58|174.28|176.88|174.58|176.88|174.58|176.48|174.18|26
1652126340000|2022-05-09 19:59:00|176.86|174.56|176.55|174.25|177.04|174.74|176.55|174.25|29
1652126350000|2022-05-09 19:59:10|176.53|174.23|175.97|173.67|176.6|174.3|175.96|173.66|32
1652126360000|2022-05-09 19:59:20|175.96|173.66|175.82|173.52|175.96|173.66|175.71|173.41|22
1652126370000|2022-05-09 19:59:30|175.89|173.59|175.92|173.62|175.98|173.68|175.82|173.52|18
1652126380000|2022-05-09 19:59:40|175.93|173.63|175.96|173.66|176.01|173.71|175.93|173.63|13
1652126390000|2022-05-09 19:59:50|175.97|173.67|176.12|173.82|176.15|173.85|175.86|173.56|24
1652126400000|2022-05-09 20:00:00|176.11|173.81|175.99|173.69|176.33|174.03|175.99|173.69|22
1652126410000|2022-05-09 20:00:10|175.98|173.68|176.12|173.82|176.14|173.84|175.95|173.65|20
1652126420000|2022-05-09 20:00:20|176.21|173.91|176.14|173.84|176.21|173.91|175.96|173.66|20
1652126430000|2022-05-09 20:00:30|176.25|173.95|176.68|174.38|176.68|174.38|176.15|173.85|26
1652126440000|2022-05-09 20:00:40|176.73|174.43|176.94|174.64|176.96|174.66|176.73|174.43|19
1652126450000|2022-05-09 20:00:50|176.99|174.69|177.51|175.21|177.58|175.28|176.95|174.65|25
1652126460000|2022-05-09 20:01:00|177.48|175.18|177.42|175.12|177.48|175.18|177.09|174.79|31
1652126470000|2022-05-09 20:01:10|177.45|175.15|177.54|175.24|177.77|175.47|177.41|175.11|27
1652126480000|2022-05-09 20:01:20|177.55|175.25|177.98|175.68|178.05|175.75|177.54|175.24|26
1652126490000|2022-05-09 20:01:30|177.97|175.67|177.91|175.61|178.34|176.04|177.88|175.58|26
1652126500000|2022-05-09 20:01:40|177.9|175.6|177.66|175.36|177.9|175.6|177.58|175.28|28
1652126510000|2022-05-09 20:01:50|177.65|175.35|177.64|175.34|177.73|175.43|177.57|175.27|25
1652126520000|2022-05-09 20:02:00|177.63|175.33|177.58|175.28|177.68|175.38|177.54|175.24|25
1652126530000|2022-05-09 20:02:10|177.55|175.25|177.53|175.23|177.71|175.41|177.45|175.15|24
1652126540000|2022-05-09 20:02:20|177.5|175.2|177.5|175.2|177.63|175.33|177.45|175.15|28
1652126550000|2022-05-09 20:02:30|177.48|175.18|177.35|175.05|177.5|175.2|177.27|174.97|25
1652126560000|2022-05-09 20:02:40|177.41|175.11|177.5|175.2|177.55|175.25|177.34|175.04|22
1652126570000|2022-05-09 20:02:50|177.44|175.14|177.4|175.1|177.45|175.15|177.29|174.99|24
1652126580000|2022-05-09 20:03:00|177.39|175.09|177.49|175.19|177.56|175.26|177.35|175.05|16
1652126590000|2022-05-09 20:03:10|177.5|175.2|177.53|175.23|177.66|175.36|177.46|175.16|24
1652126600000|2022-05-09 20:03:20|177.54|175.24|177.65|175.35|177.69|175.39|177.54|175.24|18
1652126610000|2022-05-09 20:03:30|177.66|175.36|177.77|175.47|177.79|175.49|177.65|175.35|24
1652126620000|2022-05-09 20:03:40|177.76|175.46|178.09|175.79|178.09|175.79|177.75|175.45|11
1652126630000|2022-05-09 20:03:50|177.93|175.63|178.21|175.91|178.28|175.98|177.93|175.63|24
1652126640000|2022-05-09 20:04:00|178.19|175.89|178|175.7|178.33|176.03|178|175.7|22
1652126650000|2022-05-09 20:04:10|177.99|175.69|178.43|176.13|178.46|176.16|177.98|175.68|23
1652126660000|2022-05-09 20:04:20|178.42|176.12|178.4|176.1|178.52|176.22|178.36|176.06|25
1652126670000|2022-05-09 20:04:30|178.42|176.12|177.96|175.66|178.42|176.12|177.96|175.66|20
1652126680000|2022-05-09 20:04:40|177.97|175.67|178.06|175.76|178.23|175.93|177.73|175.43|27
1652126690000|2022-05-09 20:04:50|178.04|175.74|178.41|176.11|178.41|176.11|177.94|175.64|20
1652126700000|2022-05-09 20:05:00|178.4|176.1|178.09|175.79|178.54|176.24|177.98|175.68|20
1652126710000|2022-05-09 20:05:10|178.06|175.76|178.3|176|178.3|176|177.96|175.66|22
1652126720000|2022-05-09 20:05:20|178.29|175.99|177.92|175.62|178.29|175.99|177.88|175.58|22
1652126730000|2022-05-09 20:05:30|177.91|175.61|177.83|175.53|177.91|175.61|177.77|175.47|12
1652126740000|2022-05-09 20:05:40|177.84|175.54|177.82|175.52|177.89|175.59|177.82|175.52|5
1652126750000|2022-05-09 20:05:50|177.79|175.49|177.75|175.45|177.89|175.59|177.75|175.45|11
1652126760000|2022-05-09 20:06:00|177.74|175.44|177.71|175.41|177.81|175.51|177.61|175.31|19
1652126770000|2022-05-09 20:06:10|177.7|175.4|177.91|175.61|177.92|175.62|177.7|175.4|14
1652126780000|2022-05-09 20:06:20|177.92|175.62|178.1|175.8|178.1|175.8|177.92|175.62|13
1652126790000|2022-05-09 20:06:30|178.33|176.03|178.42|176.12|178.48|176.18|178.28|175.98|21
1652126800000|2022-05-09 20:06:40|178.41|176.11|178.64|176.34|178.64|176.34|178.3|176|19
1652126810000|2022-05-09 20:06:50|178.63|176.33|178.7|176.4|178.87|176.57|178.6|176.3|27
1652126820000|2022-05-09 20:07:00|178.71|176.41|178.83|176.53|178.91|176.61|178.64|176.34|15
1652126830000|2022-05-09 20:07:10|178.84|176.54|178.92|176.62|178.94|176.64|178.79|176.49|16
1652126840000|2022-05-09 20:07:20|178.91|176.61|178.74|176.44|178.91|176.61|178.74|176.44|24
1652126850000|2022-05-09 20:07:30|178.75|176.45|179.03|176.73|179.08|176.78|178.75|176.45|18
1652126860000|2022-05-09 20:07:40|179.05|176.75|178.96|176.66|179.12|176.82|178.96|176.66|16
1652126870000|2022-05-09 20:07:50|178.97|176.67|178.93|176.63|178.97|176.67|178.8|176.5|11
1652126880000|2022-05-09 20:08:00|178.92|176.62|178.79|176.49|178.99|176.69|178.6|176.3|24
1652126890000|2022-05-09 20:08:10|178.74|176.44|178.61|176.31|178.75|176.45|178.47|176.17|21
1652126900000|2022-05-09 20:08:20|178.49|176.19|178.29|175.99|178.53|176.23|178.29|175.99|18
1652126910000|2022-05-09 20:08:30|178.32|176.02|178.35|176.05|178.35|176.05|178.04|175.74|22
1652126920000|2022-05-09 20:08:40|178.37|176.07|178.47|176.17|178.53|176.23|178.37|176.07|18
1652126930000|2022-05-09 20:08:50|178.48|176.18|178.42|176.12|178.54|176.24|178.42|176.12|12
1652126940000|2022-05-09 20:09:00|178.48|176.18|178.3|176|178.48|176.18|178.23|175.93|20
1652126950000|2022-05-09 20:09:10|178.31|176.01|178.39|176.09|178.43|176.13|178.28|175.98|19
1652126960000|2022-05-09 20:09:20|178.38|176.08|178.56|176.26|178.61|176.31|178.38|176.08|20
1652126970000|2022-05-09 20:09:30|178.57|176.27|178.71|176.41|178.72|176.42|178.57|176.27|19
1652126980000|2022-05-09 20:09:40|178.7|176.4|178.88|176.58|178.89|176.59|178.69|176.39|17
1652126990000|2022-05-09 20:09:50|178.89|176.59|178.9|176.6|178.91|176.61|178.84|176.54|8
1652127000000|2022-05-09 20:10:00|178.87|176.57|178.76|176.46|178.89|176.59|178.71|176.41|22
1652127010000|2022-05-09 20:10:10|178.74|176.44|178.8|176.5|178.85|176.55|178.63|176.33|13
1652127020000|2022-05-09 20:10:20|178.82|176.52|179.07|176.77|179.16|176.86|178.82|176.52|19
1652127030000|2022-05-09 20:10:30|179.08|176.78|179.09|176.79|179.28|176.98|179.02|176.72|21
1652127040000|2022-05-09 20:10:40|179.1|176.8|179.57|177.27|179.57|177.27|179.1|176.8|16
1652127050000|2022-05-09 20:10:50|179.58|177.28|179.13|176.83|179.63|177.33|179.13|176.83|21
1652127060000|2022-05-09 20:11:00|179.03|176.73|179.28|176.98|179.28|176.98|178.96|176.66|26
1652127070000|2022-05-09 20:11:10|179.3|177|179.31|177.01|179.49|177.19|179.29|176.99|24
1652127080000|2022-05-09 20:11:20|179.3|177|179.37|177.07|179.47|177.17|179.26|176.96|29
1652127090000|2022-05-09 20:11:30|179.36|177.06|179.13|176.83|179.39|177.09|179.13|176.83|26
1652127100000|2022-05-09 20:11:40|179.12|176.82|179.29|176.99|179.29|176.99|179.11|176.81|13
1652127110000|2022-05-09 20:11:50|179.3|177|179.57|177.27|179.62|177.32|179.3|177|19
1652127120000|2022-05-09 20:12:00|179.6|177.3|179.62|177.32|179.65|177.35|179.54|177.24|24
1652127130000|2022-05-09 20:12:10|179.63|177.33|179.79|177.49|179.79|177.49|179.52|177.22|20
1652127140000|2022-05-09 20:12:20|179.81|177.51|179.8|177.5|179.85|177.55|179.75|177.45|14
1652127150000|2022-05-09 20:12:30|179.82|177.52|179.72|177.42|179.9|177.6|179.63|177.33|17
1652127160000|2022-05-09 20:12:40|179.66|177.36|179.54|177.24|179.72|177.42|179.48|177.18|21
1652127170000|2022-05-09 20:12:50|179.59|177.29|179.54|177.24|179.6|177.3|179.54|177.24|8
1652127180000|2022-05-09 20:13:00|179.59|177.29|179.7|177.4|179.74|177.44|179.46|177.16|26
1652127190000|2022-05-09 20:13:10|179.71|177.41|180.27|177.97|180.27|177.97|179.65|177.35|26
1652127200000|2022-05-09 20:13:20|180.21|177.91|180.12|177.82|180.38|178.08|180.01|177.71|23
1652127210000|2022-05-09 20:13:30|180.3|178|180.42|178.12|180.61|178.31|180.3|178|26
1652127220000|2022-05-09 20:13:40|180.41|178.11|180.62|178.32|180.76|178.46|180.4|178.1|21
1652127230000|2022-05-09 20:13:50|180.63|178.33|180.79|178.49|180.96|178.66|180.63|178.33|24
1652127240000|2022-05-09 20:14:00|180.78|178.48|181.38|179.08|181.47|179.17|180.78|178.48|26
1652127250000|2022-05-09 20:14:10|181.37|179.07|181.52|179.22|181.52|179.22|181.09|178.79|25
1652127260000|2022-05-09 20:14:20|181.53|179.23|181.51|179.21|181.58|179.28|181.03|178.73|33
1652127270000|2022-05-09 20:14:30|181.52|179.22|181.65|179.35|181.69|179.39|181.48|179.18|30
1652127280000|2022-05-09 20:14:40|181.61|179.31|181.63|179.33|181.67|179.37|181.5|179.2|27
1652127290000|2022-05-09 20:14:50|181.6|179.3|181.75|179.45|181.95|179.65|181.57|179.27|29
1652127300000|2022-05-09 20:15:00|181.73|179.43|181.51|179.21|181.73|179.43|181.46|179.16|29
1652127310000|2022-05-09 20:15:10|181.54|179.24|181.29|178.99|181.54|179.24|181.27|178.97|17
1652127320000|2022-05-09 20:15:20|181.25|178.95|180.95|178.65|181.25|178.95|180.82|178.52|23
1652127330000|2022-05-09 20:15:30|180.93|178.63|180.56|178.26|180.93|178.63|180.52|178.22|19
1652127340000|2022-05-09 20:15:40|180.57|178.27|180.5|178.2|180.57|178.27|180.45|178.15|16
1652127350000|2022-05-09 20:15:50|180.49|178.19|180.6|178.3|180.66|178.36|180.49|178.19|17
1652127360000|2022-05-09 20:16:00|180.59|178.29|180.72|178.42|180.74|178.44|180.59|178.29|15
1652127370000|2022-05-09 20:16:10|180.74|178.44|180.66|178.36|180.79|178.49|180.58|178.28|27
1652127380000|2022-05-09 20:16:20|180.65|178.35|180.6|178.3|180.73|178.43|180.6|178.3|13
1652127390000|2022-05-09 20:16:30|180.58|178.28|180.29|177.99|180.59|178.29|180.2|177.9|27
1652127400000|2022-05-09 20:16:40|180.31|178.01|180.17|177.87|180.36|178.06|180.15|177.85|18
1652127410000|2022-05-09 20:16:50|180.22|177.92|180.31|178.01|180.37|178.07|180.15|177.85|16
1652127420000|2022-05-09 20:17:00|180.32|178.02|180.46|178.16|180.49|178.19|180.28|177.98|15
1652127430000|2022-05-09 20:17:10|180.47|178.17|180.58|178.28|180.65|178.35|180.47|178.17|22
1652127440000|2022-05-09 20:17:20|180.59|178.29|180.73|178.43|180.76|178.46|180.59|178.29|18
1652127450000|2022-05-09 20:17:30|180.71|178.41|180.42|178.12|180.73|178.43|180.41|178.11|21
1652127460000|2022-05-09 20:17:40|180.43|178.13|180.39|178.09|180.43|178.13|180.17|177.87|20
1652127470000|2022-05-09 20:17:50|180.4|178.1|180.19|177.89|180.4|178.1|180.19|177.89|16
1652127480000|2022-05-09 20:18:00|180.21|177.91|180.27|177.97|180.27|177.97|179.97|177.67|20
1652127490000|2022-05-09 20:18:10|180.29|177.99|179.92|177.62|180.32|178.02|179.86|177.56|28
1652127500000|2022-05-09 20:18:20|179.95|177.65|179.78|177.48|180|177.7|179.76|177.46|26
1652127510000|2022-05-09 20:18:30|179.76|177.46|179.78|177.48|179.9|177.6|179.75|177.45|17
1652127520000|2022-05-09 20:18:40|179.75|177.45|179.58|177.28|179.83|177.53|179.55|177.25|27
1652127530000|2022-05-09 20:18:50|179.54|177.24|179.6|177.3|179.6|177.3|179.45|177.15|25
1652127540000|2022-05-09 20:19:00|179.61|177.31|179.75|177.45|179.81|177.51|179.56|177.26|22
1652127550000|2022-05-09 20:19:10|179.73|177.43|179.63|177.33|179.81|177.51|179.63|177.33|14
1652127560000|2022-05-09 20:19:20|179.64|177.34|179.75|177.45|179.81|177.51|179.59|177.29|15
1652127570000|2022-05-09 20:19:30|179.76|177.46|179.54|177.24|179.76|177.46|179.54|177.24|21
1652127580000|2022-05-09 20:19:40|179.62|177.32|179.68|177.38|179.75|177.45|179.53|177.23|18
1652127590000|2022-05-09 20:19:50|179.66|177.36|179.59|177.29|179.66|177.36|179.53|177.23|17
1652127600000|2022-05-09 20:20:00|179.55|177.25|179.72|177.42|179.74|177.44|179.55|177.25|21
1652127610000|2022-05-09 20:20:10|179.66|177.36|179.48|177.18|179.74|177.44|179.4|177.1|22
1652127620000|2022-05-09 20:20:20|179.52|177.22|179.62|177.32|179.62|177.32|179.5|177.2|8
1652127630000|2022-05-09 20:20:30|179.64|177.34|179.67|177.37|179.76|177.46|179.61|177.31|16
1652127640000|2022-05-09 20:20:40|179.68|177.38|179.82|177.52|179.82|177.52|179.67|177.37|14
1652127650000|2022-05-09 20:20:50|179.83|177.53|180.03|177.73|180.05|177.75|179.83|177.53|20
1652127660000|2022-05-09 20:21:00|180.04|177.74|179.83|177.53|180.04|177.74|179.76|177.46|23
1652127670000|2022-05-09 20:21:10|179.84|177.54|179.82|177.52|179.85|177.55|179.7|177.4|17
1652127680000|2022-05-09 20:21:20|179.76|177.46|179.61|177.31|179.82|177.52|179.61|177.31|20
1652127690000|2022-05-09 20:21:30|179.6|177.3|179.24|176.94|179.62|177.32|179.24|176.94|23
1652127700000|2022-05-09 20:21:40|179.3|177|179.36|177.06|179.43|177.13|179.28|176.98|19
1652127710000|2022-05-09 20:21:50|179.34|177.04|179.36|177.06|179.37|177.07|179.09|176.79|10
1652127720000|2022-05-09 20:22:00|179.35|177.05|179.69|177.39|179.69|177.39|179.33|177.03|27
1652127730000|2022-05-09 20:22:10|179.67|177.37|179.69|177.39|179.76|177.46|179.61|177.31|22
1652127740000|2022-05-09 20:22:20|179.68|177.38|179.72|177.42|179.72|177.42|179.6|177.3|20
1652127750000|2022-05-09 20:22:30|179.7|177.4|179.74|177.44|179.75|177.45|179.59|177.29|18
1652127760000|2022-05-09 20:22:40|179.75|177.45|179.65|177.35|179.82|177.52|179.65|177.35|13
1652127770000|2022-05-09 20:22:50|179.63|177.33|179.71|177.41|179.72|177.42|179.52|177.22|19
1652127780000|2022-05-09 20:23:00|179.78|177.48|179.82|177.52|179.89|177.59|179.78|177.48|12
1652127790000|2022-05-09 20:23:10|179.81|177.51|179.79|177.49|179.81|177.51|179.73|177.43|8
1652127800000|2022-05-09 20:23:20|179.74|177.44|179.45|177.15|179.85|177.55|179.4|177.1|26
1652127810000|2022-05-09 20:23:30|179.44|177.14|179.13|176.83|179.45|177.15|179.12|176.82|27
1652127820000|2022-05-09 20:23:40|179.12|176.82|179.5|177.2|179.56|177.26|179.12|176.82|28
1652127830000|2022-05-09 20:23:50|179.51|177.21|179.71|177.41|179.71|177.41|179.51|177.21|25
1652127840000|2022-05-09 20:24:00|179.72|177.42|179.79|177.49|179.81|177.51|179.67|177.37|20
1652127850000|2022-05-09 20:24:10|179.81|177.51|179.77|177.47|179.82|177.52|179.69|177.39|20
1652127860000|2022-05-09 20:24:20|179.78|177.48|179.79|177.49|179.81|177.51|179.65|177.35|18
1652127870000|2022-05-09 20:24:30|179.8|177.5|179.99|177.69|179.99|177.69|179.8|177.5|10
1652127880000|2022-05-09 20:24:40|180|177.7|180.09|177.79|180.09|177.79|179.97|177.67|7
1652127890000|2022-05-09 20:24:50|180.1|177.8|180.09|177.79|180.12|177.82|180.04|177.74|10
1652127900000|2022-05-09 20:25:00|180.1|177.8|180.09|177.79|180.18|177.88|180.09|177.79|12
1652127910000|2022-05-09 20:25:10|180.1|177.8|180.19|177.89|180.19|177.89|180.1|177.8|8
1652127920000|2022-05-09 20:25:20|180.24|177.94|180.45|178.15|180.45|178.15|180.24|177.94|11
1652127930000|2022-05-09 20:25:30|180.47|178.17|180.65|178.35|180.7|178.4|180.47|178.17|14
1652127940000|2022-05-09 20:25:40|180.66|178.36|180.92|178.62|180.92|178.62|180.66|178.36|13
1652127950000|2022-05-09 20:25:50|180.93|178.63|180.85|178.55|181.11|178.81|180.85|178.55|22
1652127960000|2022-05-09 20:26:00|180.84|178.54|180.9|178.6|180.9|178.6|180.79|178.49|11
1652127970000|2022-05-09 20:26:10|180.86|178.56|180.92|178.62|180.92|178.62|180.85|178.55|9
1652127980000|2022-05-09 20:26:20|180.94|178.64|180.97|178.67|181.1|178.8|180.93|178.63|16
1652127990000|2022-05-09 20:26:30|180.94|178.64|180.85|178.55|180.94|178.64|180.71|178.41|21
1652128000000|2022-05-09 20:26:40|180.88|178.58|180.81|178.51|180.9|178.6|180.72|178.42|16
1652128010000|2022-05-09 20:26:50|180.83|178.53|180.72|178.42|180.83|178.53|180.71|178.41|10
1652128020000|2022-05-09 20:27:00|180.75|178.45|180.67|178.37|180.75|178.45|180.61|178.31|20
1652128030000|2022-05-09 20:27:10|180.71|178.41|180.81|178.51|180.83|178.53|180.55|178.25|27
1652128040000|2022-05-09 20:27:20|180.82|178.52|180.9|178.6|180.99|178.69|180.82|178.52|16
1652128050000|2022-05-09 20:27:30|180.89|178.59|180.82|178.52|180.9|178.6|180.79|178.49|14
1652128060000|2022-05-09 20:27:40|180.81|178.51|180.66|178.36|180.83|178.53|180.64|178.34|18
1652128070000|2022-05-09 20:27:50|180.67|178.37|180.47|178.17|180.67|178.37|180.45|178.15|25
1652128080000|2022-05-09 20:28:00|180.48|178.18|180.46|178.16|180.54|178.24|180.42|178.12|28
1652128090000|2022-05-09 20:28:10|180.5|178.2|180.44|178.14|180.57|178.27|180.44|178.14|15
1652128100000|2022-05-09 20:28:20|180.39|178.09|180.03|177.73|180.39|178.09|180.01|177.71|19
1652128110000|2022-05-09 20:28:30|180.02|177.72|180|177.7|180.03|177.73|179.9|177.6|15
1652128120000|2022-05-09 20:28:40|180.01|177.71|179.93|177.63|180.01|177.71|179.93|177.63|7
1652128130000|2022-05-09 20:28:50|179.94|177.64|179.81|177.51|179.97|177.67|179.81|177.51|17
1652128140000|2022-05-09 20:29:00|179.8|177.5|179.88|177.58|179.92|177.62|179.79|177.49|18
1652128150000|2022-05-09 20:29:10|179.87|177.57|179.74|177.44|179.89|177.59|179.73|177.43|21
1652128160000|2022-05-09 20:29:20|179.73|177.43|179.81|177.51|179.82|177.52|179.65|177.35|25
1652128170000|2022-05-09 20:29:30|179.8|177.5|179.76|177.46|179.81|177.51|179.75|177.45|16
1652128180000|2022-05-09 20:29:40|179.74|177.44|179.76|177.46|179.76|177.46|179.61|177.31|16
1652128190000|2022-05-09 20:29:50|179.77|177.47|179.81|177.51|179.82|177.52|179.75|177.45|16
1652128200000|2022-05-09 20:30:00|179.78|177.48|180.02|177.72|180.08|177.78|179.78|177.48|15
1652128210000|2022-05-09 20:30:10|180.04|177.74|180.04|177.74|180.44|178.14|180.04|177.74|28
1652128220000|2022-05-09 20:30:20|179.99|177.69|179.84|177.54|179.99|177.69|179.81|177.51|14
1652128230000|2022-05-09 20:30:30|179.83|177.53|179.79|177.49|179.89|177.59|179.79|177.49|17
1652128240000|2022-05-09 20:30:40|179.78|177.48|179.81|177.51|179.81|177.51|179.47|177.17|28
1652128250000|2022-05-09 20:30:50|179.82|177.52|179.71|177.41|179.82|177.52|179.71|177.41|24
1652128260000|2022-05-09 20:31:00|179.72|177.42|179.71|177.41|179.75|177.45|179.66|177.36|26
1652128270000|2022-05-09 20:31:10|179.72|177.42|179.64|177.34|179.72|177.42|179.61|177.31|19
1652128280000|2022-05-09 20:31:20|179.62|177.32|179.48|177.18|179.63|177.33|179.38|177.08|21
1652128290000|2022-05-09 20:31:30|179.42|177.12|179.12|176.82|179.54|177.24|179.1|176.8|23
1652128300000|2022-05-09 20:31:40|179.11|176.81|178.87|176.57|179.13|176.83|178.86|176.56|25
1652128310000|2022-05-09 20:31:50|178.86|176.56|178.78|176.48|178.86|176.56|178.75|176.45|20
1652128320000|2022-05-09 20:32:00|178.79|176.49|178.84|176.54|178.88|176.58|178.72|176.42|22
1652128330000|2022-05-09 20:32:10|178.85|176.55|179.02|176.72|179.09|176.79|178.84|176.54|17
1652128340000|2022-05-09 20:32:20|179.01|176.71|178.94|176.64|179.02|176.72|178.84|176.54|15
1652128350000|2022-05-09 20:32:30|178.96|176.66|179|176.7|179.02|176.72|178.92|176.62|16
1652128360000|2022-05-09 20:32:40|178.97|176.67|178.92|176.62|178.99|176.69|178.9|176.6|15
1652128370000|2022-05-09 20:32:50|178.93|176.63|178.91|176.61|179|176.7|178.91|176.61|10
1652128380000|2022-05-09 20:33:00|178.92|176.62|178.98|176.68|178.98|176.68|178.9|176.6|7
1652128390000|2022-05-09 20:33:10|178.99|176.69|179.26|176.96|179.28|176.98|178.9|176.6|17
1652128400000|2022-05-09 20:33:20|179.28|176.98|179.35|177.05|179.37|177.07|179.27|176.97|17
1652128410000|2022-05-09 20:33:30|179.36|177.06|179.05|176.75|179.36|177.06|179.04|176.74|18
1652128420000|2022-05-09 20:33:40|179.04|176.74|179.02|176.72|179.1|176.8|179.01|176.71|13
1652128430000|2022-05-09 20:33:50|179.06|176.76|179.28|176.98|179.28|176.98|179.02|176.72|12
1652128440000|2022-05-09 20:34:00|179.29|176.99|179.32|177.02|179.43|177.13|179.29|176.99|18
1652128450000|2022-05-09 20:34:10|179.28|176.98|179.3|177|179.3|177|179.11|176.81|14
1652128460000|2022-05-09 20:34:20|179.31|177.01|179.24|176.94|179.37|177.07|179.04|176.74|24
1652128470000|2022-05-09 20:34:30|179.28|176.98|179.43|177.13|179.43|177.13|179.25|176.95|14
1652128480000|2022-05-09 20:34:40|179.42|177.12|179.36|177.06|179.42|177.12|179.33|177.03|14
1652128490000|2022-05-09 20:34:50|179.33|177.03|179.42|177.12|179.43|177.13|179.33|177.03|20
1652128500000|2022-05-09 20:35:00|179.39|177.09|179.42|177.12|179.46|177.16|179.33|177.03|19
1652128510000|2022-05-09 20:35:10|179.44|177.14|179.4|177.1|179.51|177.21|179.39|177.09|14
1652128520000|2022-05-09 20:35:20|179.39|177.09|178.92|176.62|179.39|177.09|178.83|176.53|25
1652128530000|2022-05-09 20:35:30|178.93|176.63|178.73|176.43|178.93|176.63|178.73|176.43|15
1652128540000|2022-05-09 20:35:40|178.72|176.42|178.65|176.35|178.81|176.51|178.62|176.32|25
1652128550000|2022-05-09 20:35:50|178.64|176.34|178.83|176.53|178.83|176.53|178.63|176.33|24
1652128560000|2022-05-09 20:36:00|178.72|176.42|178.73|176.43|178.86|176.56|178.69|176.39|20
1652128570000|2022-05-09 20:36:10|178.76|176.46|178.72|176.42|178.87|176.57|178.71|176.41|16
1652128580000|2022-05-09 20:36:20|178.78|176.48|178.77|176.47|178.97|176.67|178.77|176.47|24
1652128590000|2022-05-09 20:36:30|178.76|176.46|178.86|176.56|178.9|176.6|178.75|176.45|9
1652128600000|2022-05-09 20:36:40|178.74|176.44|178.79|176.49|178.88|176.58|178.74|176.44|8
1652128610000|2022-05-09 20:36:50|178.8|176.5|178.89|176.59|178.9|176.6|178.8|176.5|10
1652128620000|2022-05-09 20:37:00|178.9|176.6|178.81|176.51|178.99|176.69|178.81|176.51|11
1652128630000|2022-05-09 20:37:10|178.8|176.5|178.88|176.58|178.89|176.59|178.78|176.48|9
1652128640000|2022-05-09 20:37:20|178.89|176.59|178.9|176.6|178.92|176.62|178.89|176.59|8
1652128650000|2022-05-09 20:37:30|178.89|176.59|178.89|176.59|178.9|176.6|178.83|176.53|7
1652128660000|2022-05-09 20:37:40|178.83|176.53|178.66|176.36|178.83|176.53|178.66|176.36|13
1652128670000|2022-05-09 20:37:50|178.65|176.35|178.59|176.29|178.68|176.38|178.53|176.23|26
1652128680000|2022-05-09 20:38:00|178.6|176.3|178.28|175.98|178.6|176.3|178.28|175.98|22
1652128690000|2022-05-09 20:38:10|178.27|175.97|178.04|175.74|178.27|175.97|178.02|175.72|21
1652128700000|2022-05-09 20:38:20|178.03|175.73|177.83|175.53|178.03|175.73|177.83|175.53|20
1652128710000|2022-05-09 20:38:30|177.84|175.54|177.85|175.55|177.9|175.6|177.75|175.45|15
1652128720000|2022-05-09 20:38:40|177.84|175.54|177.78|175.48|177.95|175.65|177.78|175.48|16
1652128730000|2022-05-09 20:38:50|177.82|175.52|177.73|175.43|177.83|175.53|177.7|175.4|21
1652128740000|2022-05-09 20:39:00|177.76|175.46|177.9|175.6|177.95|175.65|177.71|175.41|21
1652128750000|2022-05-09 20:39:10|177.91|175.61|177.91|175.61|178.09|175.79|177.91|175.61|22
1652128760000|2022-05-09 20:39:20|177.89|175.59|177.92|175.62|177.99|175.69|177.89|175.59|14
1652128770000|2022-05-09 20:39:30|177.93|175.63|177.92|175.62|178.11|175.81|177.92|175.62|16
1652128780000|2022-05-09 20:39:40|177.91|175.61|177.72|175.42|177.91|175.61|177.72|175.42|12
1652128790000|2022-05-09 20:39:50|177.73|175.43|177.66|175.36|177.83|175.53|177.66|175.36|13
1652128800000|2022-05-09 20:40:00|177.67|175.37|177.81|175.51|177.81|175.51|177.67|175.37|13
1652128810000|2022-05-09 20:40:10|177.82|175.52|177.9|175.6|177.9|175.6|177.81|175.51|12
1652128820000|2022-05-09 20:40:20|177.85|175.55|177.77|175.47|177.86|175.56|177.71|175.41|20
1652128830000|2022-05-09 20:40:30|177.82|175.52|177.81|175.51|177.93|175.63|177.78|175.48|25
1652128840000|2022-05-09 20:40:40|177.82|175.52|177.79|175.49|177.89|175.59|177.78|175.48|22
1652128850000|2022-05-09 20:40:50|177.8|175.5|177.57|175.27|177.82|175.52|177.53|175.23|24
1652128860000|2022-05-09 20:41:00|177.58|175.28|177.55|175.25|177.67|175.37|177.46|175.16|23
1652128870000|2022-05-09 20:41:10|177.59|175.29|177.42|175.12|177.7|175.4|177.42|175.12|24
1652128880000|2022-05-09 20:41:20|177.47|175.17|177.53|175.23|177.7|175.4|177.42|175.12|22
1652128890000|2022-05-09 20:41:30|177.52|175.22|177.57|175.27|177.64|175.34|177.52|175.22|17
1652128900000|2022-05-09 20:41:40|177.56|175.26|177.47|175.17|177.66|175.36|177.47|175.17|27
1652128910000|2022-05-09 20:41:50|177.48|175.18|177.5|175.2|177.5|175.2|177.48|175.18|2
1652128920000|2022-05-09 20:42:00|177.51|175.21|177.69|175.39|177.69|175.39|177.5|175.2|12
1652128930000|2022-05-09 20:42:10|177.7|175.4|177.75|175.45|177.81|175.51|177.63|175.33|15
1652128940000|2022-05-09 20:42:20|177.78|175.48|177.94|175.64|177.94|175.64|177.78|175.48|12
1652128950000|2022-05-09 20:42:30|177.97|175.67|177.91|175.61|178.03|175.73|177.91|175.61|20
1652128960000|2022-05-09 20:42:40|177.92|175.62|177.82|175.52|178.06|175.76|177.82|175.52|19
1652128970000|2022-05-09 20:42:50|177.84|175.54|177.82|175.52|177.92|175.62|177.81|175.51|16
1652128980000|2022-05-09 20:43:00|177.91|175.61|177.91|175.61|177.95|175.65|177.82|175.52|16
1652128990000|2022-05-09 20:43:10|177.92|175.62|178.09|175.79|178.17|175.87|177.92|175.62|14
1652129000000|2022-05-09 20:43:20|178.1|175.8|178.02|175.72|178.1|175.8|177.99|175.69|12
1652129010000|2022-05-09 20:43:30|178.01|175.71|178.11|175.81|178.11|175.81|177.94|175.64|11
1652129020000|2022-05-09 20:43:40|178.12|175.82|177.99|175.69|178.12|175.82|177.95|175.65|19
1652129030000|2022-05-09 20:43:50|177.98|175.68|177.93|175.63|177.99|175.69|177.9|175.6|9
1652129040000|2022-05-09 20:44:00|177.92|175.62|177.73|175.43|177.92|175.62|177.73|175.43|22
1652129050000|2022-05-09 20:44:10|177.72|175.42|177.05|174.75|177.76|175.46|177.05|174.75|30
1652129060000|2022-05-09 20:44:20|177.04|174.74|177.11|174.81|177.31|175.01|176.9|174.6|30
1652129070000|2022-05-09 20:44:30|177.12|174.82|176.83|174.53|177.16|174.86|176.83|174.53|24
1652129080000|2022-05-09 20:44:40|176.84|174.54|177.18|174.88|177.2|174.9|176.82|174.52|20
1652129090000|2022-05-09 20:44:50|177.19|174.89|177.1|174.8|177.29|174.99|176.98|174.68|26
1652129100000|2022-05-09 20:45:00|177.14|174.84|176.88|174.58|177.2|174.9|176.86|174.56|22
1652129110000|2022-05-09 20:45:10|176.89|174.59|177.46|175.16|177.46|175.16|176.89|174.59|26
1652129120000|2022-05-09 20:45:20|177.47|175.17|177.57|175.27|177.68|175.38|177.46|175.16|20
1652129130000|2022-05-09 20:45:30|177.6|175.3|177.18|174.88|177.73|175.43|177.18|174.88|31
1652129140000|2022-05-09 20:45:40|177.17|174.87|176.78|174.48|177.17|174.87|176.69|174.39|32
1652129150000|2022-05-09 20:45:50|176.79|174.49|177.06|174.76|177.13|174.83|176.79|174.49|20
1652129160000|2022-05-09 20:46:00|177.11|174.81|177.04|174.74|177.2|174.9|177.01|174.71|26
1652129170000|2022-05-09 20:46:10|177.03|174.73|177.03|174.73|177.03|174.73|176.94|174.64|16
1652129180000|2022-05-09 20:46:20|177.04|174.74|177.06|174.76|177.1|174.8|177.02|174.72|12
1652129190000|2022-05-09 20:46:30|177.04|174.74|177.36|175.06|177.36|175.06|177.02|174.72|19
1652129200000|2022-05-09 20:46:40|177.37|175.07|177.39|175.09|177.45|175.15|177.35|175.05|11
1652129210000|2022-05-09 20:46:50|177.37|175.07|177.54|175.24|177.54|175.24|177.32|175.02|17
1652129220000|2022-05-09 20:47:00|177.55|175.25|177.48|175.18|177.64|175.34|177.48|175.18|21
1652129230000|2022-05-09 20:47:10|177.47|175.17|177.6|175.3|177.61|175.31|177.47|175.17|13
1652129240000|2022-05-09 20:47:20|177.63|175.33|177.68|175.38|177.8|175.5|177.62|175.32|27
1652129250000|2022-05-09 20:47:30|177.72|175.42|177.67|175.37|177.79|175.49|177.63|175.33|26
1652129260000|2022-05-09 20:47:40|177.68|175.38|177.93|175.63|177.93|175.63|177.67|175.37|20
1652129270000|2022-05-09 20:47:50|177.92|175.62|177.83|175.53|177.92|175.62|177.81|175.51|8
1652129280000|2022-05-09 20:48:00|177.81|175.51|177.83|175.53|177.88|175.58|177.8|175.5|15
1652129290000|2022-05-09 20:48:10|177.82|175.52|177.53|175.23|177.87|175.57|177.53|175.23|25
1652129300000|2022-05-09 20:48:20|177.54|175.24|177.38|175.08|177.6|175.3|177.38|175.08|17
1652129310000|2022-05-09 20:48:30|177.41|175.11|177.34|175.04|177.41|175.11|177.13|174.83|14
1652129320000|2022-05-09 20:48:40|177.36|175.06|177.5|175.2|177.55|175.25|177.36|175.06|14
1652129330000|2022-05-09 20:48:50|177.51|175.21|177.53|175.23|177.55|175.25|177.45|175.15|16
1652129340000|2022-05-09 20:49:00|177.56|175.26|177.58|175.28|177.58|175.28|177.52|175.22|9
1652129350000|2022-05-09 20:49:10|177.59|175.29|177.71|175.41|177.71|175.41|177.58|175.28|21
1652129360000|2022-05-09 20:49:20|177.74|175.44|177.8|175.5|177.83|175.53|177.74|175.44|14
1652129370000|2022-05-09 20:49:30|177.84|175.54|177.84|175.54|177.84|175.54|177.72|175.42|12
1652129380000|2022-05-09 20:49:40|177.85|175.55|177.95|175.65|178.05|175.75|177.84|175.54|16
1652129390000|2022-05-09 20:49:50|177.94|175.64|177.92|175.62|177.96|175.66|177.86|175.56|17
1652129400000|2022-05-09 20:50:00|177.93|175.63|178|175.7|178|175.7|177.92|175.62|13
1652129410000|2022-05-09 20:50:10|177.95|175.65|177.93|175.63|178|175.7|177.92|175.62|13
1652129420000|2022-05-09 20:50:20|177.81|175.51|177.73|175.43|177.84|175.54|177.72|175.42|20
1652129430000|2022-05-09 20:50:30|177.8|175.5|177.87|175.57|177.9|175.6|177.8|175.5|8
1652129440000|2022-05-09 20:50:40|177.85|175.55|177.86|175.56|177.92|175.62|177.8|175.5|18
1652129450000|2022-05-09 20:50:50|177.85|175.55|177.83|175.53|177.9|175.6|177.82|175.52|11
1652129460000|2022-05-09 20:51:00|177.81|175.51|177.82|175.52|177.88|175.58|177.81|175.51|15
1652129470000|2022-05-09 20:51:10|177.78|175.48|177.7|175.4|177.87|175.57|177.7|175.4|14
1652129480000|2022-05-09 20:51:20|177.69|175.39|177.9|175.6|177.91|175.61|177.67|175.37|19
1652129490000|2022-05-09 20:51:30|177.93|175.63|177.89|175.59|177.93|175.63|177.83|175.53|13
1652129500000|2022-05-09 20:51:40|177.97|175.67|178.28|175.98|178.28|175.98|177.97|175.67|15
1652129510000|2022-05-09 20:51:50|178.39|176.09|178.48|176.18|178.59|176.29|178.39|176.09|17
1652129520000|2022-05-09 20:52:00|178.46|176.16|178.55|176.25|178.55|176.25|178.38|176.08|14
1652129530000|2022-05-09 20:52:10|178.56|176.26|178.77|176.47|178.78|176.48|178.56|176.26|16
1652129540000|2022-05-09 20:52:20|178.79|176.49|179.09|176.79|179.16|176.86|178.79|176.49|30
1652129550000|2022-05-09 20:52:30|179.1|176.8|178.88|176.58|179.1|176.8|178.88|176.58|21
1652129560000|2022-05-09 20:52:40|178.94|176.64|178.78|176.48|178.99|176.69|178.78|176.48|17
1652129570000|2022-05-09 20:52:50|178.79|176.49|178.76|176.46|178.83|176.53|178.7|176.4|16
1652129580000|2022-05-09 20:53:00|178.68|176.38|178.78|176.48|178.78|176.48|178.6|176.3|22
1652129590000|2022-05-09 20:53:10|178.8|176.5|178.79|176.49|178.86|176.56|178.77|176.47|15
1652129600000|2022-05-09 20:53:20|178.77|176.47|178.89|176.59|178.9|176.6|178.77|176.47|18
1652129610000|2022-05-09 20:53:30|178.9|176.6|179.26|176.96|179.26|176.96|178.9|176.6|15
1652129620000|2022-05-09 20:53:40|179.21|176.91|179.38|177.08|179.41|177.11|179.04|176.74|18
1652129630000|2022-05-09 20:53:50|179.39|177.09|179.37|177.07|179.5|177.2|179.12|176.82|28
1652129640000|2022-05-09 20:54:00|179.31|177.01|179.41|177.11|179.47|177.17|179.11|176.81|21
1652129650000|2022-05-09 20:54:10|179.46|177.16|179.38|177.08|179.46|177.16|179.14|176.84|22
1652129660000|2022-05-09 20:54:20|179.37|177.07|179.65|177.35|179.71|177.41|179.37|177.07|30
1652129670000|2022-05-09 20:54:30|179.66|177.36|179.69|177.39|179.72|177.42|179.62|177.32|17
1652129680000|2022-05-09 20:54:40|179.76|177.46|179.77|177.47|179.98|177.68|179.76|177.46|20
1652129690000|2022-05-09 20:54:50|179.75|177.45|179.68|177.38|179.89|177.59|179.68|177.38|14
1652129700000|2022-05-09 20:55:00|179.78|177.48|179.07|176.77|179.78|177.48|179.06|176.76|22
1652129710000|2022-05-09 20:55:10|179.08|176.78|179.38|177.08|179.43|177.13|178.87|176.57|29
1652129720000|2022-05-09 20:55:20|179.4|177.1|179.04|176.74|179.53|177.23|178.95|176.65|29
1652129730000|2022-05-09 20:55:30|179.09|176.79|179.24|176.94|179.28|176.98|179.01|176.71|21
1652129740000|2022-05-09 20:55:40|179.25|176.95|179.46|177.16|179.48|177.18|179.25|176.95|18
1652129750000|2022-05-09 20:55:50|179.47|177.17|179.35|177.05|179.52|177.22|179.35|177.05|21
1652129760000|2022-05-09 20:56:00|179.34|177.04|179.35|177.05|179.45|177.15|179.29|176.99|16
1652129770000|2022-05-09 20:56:10|179.28|176.98|179.5|177.2|179.53|177.23|179.28|176.98|24
1652129780000|2022-05-09 20:56:20|179.51|177.21|179.49|177.19|179.57|177.27|179.48|177.18|14
1652129790000|2022-05-09 20:56:30|179.48|177.18|179.54|177.24|179.54|177.24|179.45|177.15|10
1652129800000|2022-05-09 20:56:40|179.59|177.29|179.46|177.16|179.59|177.29|179.46|177.16|14
1652129810000|2022-05-09 20:56:50|179.45|177.15|179.15|176.85|179.47|177.17|179.15|176.85|10
1652129820000|2022-05-09 20:57:00|179.14|176.84|179.15|176.85|179.44|177.14|179.14|176.84|20
1652129830000|2022-05-09 20:57:10|179.14|176.84|178.82|176.52|179.14|176.84|178.82|176.52|20
1652129840000|2022-05-09 20:57:20|178.75|176.45|178.85|176.55|178.86|176.56|178.64|176.34|20
1652129850000|2022-05-09 20:57:30|178.86|176.56|178.76|176.46|178.86|176.56|178.7|176.4|24
1652129860000|2022-05-09 20:57:40|178.7|176.4|178.71|176.41|178.8|176.5|178.7|176.4|16
1652129870000|2022-05-09 20:57:50|178.74|176.44|178.78|176.48|178.79|176.49|178.71|176.41|22
1652129880000|2022-05-09 20:58:00|178.82|176.52|178.71|176.41|178.83|176.53|178.7|176.4|25
1652129890000|2022-05-09 20:58:10|178.72|176.42|178.76|176.46|178.77|176.47|178.68|176.38|28
1652129900000|2022-05-09 20:58:20|178.73|176.43|178.69|176.39|178.88|176.58|178.69|176.39|16
1652129910000|2022-05-09 20:58:30|178.65|176.35|178.73|176.43|178.77|176.47|178.65|176.35|18
1652129920000|2022-05-09 20:58:40|178.7|176.4|178.87|176.57|178.87|176.57|178.7|176.4|15
1652129930000|2022-05-09 20:58:50|178.86|176.56|178.82|176.52|178.86|176.56|178.7|176.4|16
1652129940000|2022-05-09 20:59:00|178.83|176.53|178.88|176.58|178.98|176.68|178.79|176.49|21
1652129950000|2022-05-09 20:59:10|178.87|176.57|178.65|176.35|178.87|176.57|178.65|176.35|23
1652129960000|2022-05-09 20:59:20|178.62|176.32|178.45|176.15|178.66|176.36|178.45|176.15|17
1652129970000|2022-05-09 20:59:30|178.26|175.96|177.97|175.67|178.26|175.96|177.95|175.65|22
1652129980000|2022-05-09 20:59:40|177.99|175.69|178.01|175.71|178.01|175.71|177.93|175.63|15
1652129990000|2022-05-09 20:59:50|178.03|175.73|178.32|176.02|178.32|176.02|178.02|175.72|18
1652130000000|2022-05-09 21:00:00|178.33|176.03|178.36|176.06|178.39|176.09|178.33|176.03|13
1652130010000|2022-05-09 21:00:10|178.4|176.1|178.07|175.77|178.4|176.1|178.07|175.77|17
1652130020000|2022-05-09 21:00:20|178.05|175.75|178.13|175.83|178.13|175.83|177.98|175.68|18
1652130030000|2022-05-09 21:00:30|178.3|176|178.47|176.17|178.47|176.17|178.25|175.95|16
1652130040000|2022-05-09 21:00:40|178.48|176.18|178.5|176.2|178.5|176.2|178.34|176.04|22
1652130050000|2022-05-09 21:00:50|178.46|176.16|178.49|176.19|178.53|176.23|178.44|176.14|24
1652130060000|2022-05-09 21:01:00|178.48|176.18|178.58|176.28|178.58|176.28|178.48|176.18|19
1652130070000|2022-05-09 21:01:10|178.59|176.29|178.6|176.3|178.65|176.35|178.58|176.28|14
1652130080000|2022-05-09 21:01:20|178.59|176.29|178.64|176.34|178.68|176.38|178.59|176.29|16
1652130090000|2022-05-09 21:01:30|178.62|176.32|178.61|176.31|178.64|176.34|178.59|176.29|14
1652130100000|2022-05-09 21:01:40|178.6|176.3|178.58|176.28|178.61|176.31|178.58|176.28|7
1652130110000|2022-05-09 21:01:50|178.53|176.23|178.58|176.28|178.58|176.28|178.53|176.23|11
1652130120000|2022-05-09 21:02:00|178.59|176.29|178.63|176.33|178.64|176.34|178.54|176.24|12
1652130130000|2022-05-09 21:02:10|178.61|176.31|178.52|176.22|178.68|176.38|178.51|176.21|21
1652130140000|2022-05-09 21:02:20|178.5|176.2|178.57|176.27|178.57|176.27|178.49|176.19|12
1652130150000|2022-05-09 21:02:30|178.58|176.28|178.51|176.21|178.67|176.37|178.51|176.21|19
1652130160000|2022-05-09 21:02:40|178.52|176.22|178.47|176.17|178.53|176.23|178.47|176.17|7
1652130170000|2022-05-09 21:02:50|178.46|176.16|178.21|175.91|178.47|176.17|178.21|175.91|12
1652130180000|2022-05-09 21:03:00|178.18|175.88|178.08|175.78|178.18|175.88|178.08|175.78|15
1652130190000|2022-05-09 21:03:10|178.07|175.77|177.91|175.61|178.07|175.77|177.91|175.61|22
1652130200000|2022-05-09 21:03:20|177.9|175.6|177.89|175.59|177.92|175.62|177.84|175.54|18
1652130210000|2022-05-09 21:03:30|177.88|175.58|177.84|175.54|177.9|175.6|177.78|175.48|17
1652130220000|2022-05-09 21:03:40|177.83|175.53|177.85|175.55|177.85|175.55|177.8|175.5|9
1652130230000|2022-05-09 21:03:50|177.83|175.53|177.72|175.42|177.84|175.54|177.72|175.42|13
1652130240000|2022-05-09 21:04:00|177.71|175.41|177.84|175.54|177.84|175.54|177.71|175.41|16
1652130250000|2022-05-09 21:04:10|177.85|175.55|177.86|175.56|177.86|175.56|177.83|175.53|14
1652130260000|2022-05-09 21:04:20|177.9|175.6|177.87|175.57|177.9|175.6|177.81|175.51|15
1652130270000|2022-05-09 21:04:30|177.83|175.53|177.95|175.65|177.95|175.65|177.83|175.53|16
1652130280000|2022-05-09 21:04:40|177.96|175.66|178.05|175.75|178.05|175.75|177.96|175.66|11
1652130290000|2022-05-09 21:04:50|177.98|175.68|177.85|175.55|177.98|175.68|177.84|175.54|17
1652130300000|2022-05-09 21:05:00|177.84|175.54|177.88|175.58|177.89|175.59|177.84|175.54|11
1652130310000|2022-05-09 21:05:10|177.87|175.57|177.85|175.55|177.87|175.57|177.78|175.48|19
1652130320000|2022-05-09 21:05:20|177.86|175.56|177.88|175.58|177.88|175.58|177.85|175.55|8
1652130330000|2022-05-09 21:05:30|177.89|175.59|177.89|175.59|177.93|175.63|177.87|175.57|13
1652130340000|2022-05-09 21:05:40|177.88|175.58|177.93|175.63|177.94|175.64|177.88|175.58|10
1652130350000|2022-05-09 21:05:50|177.94|175.64|178.14|175.84|178.14|175.84|177.94|175.64|12
1652130360000|2022-05-09 21:06:00|178.15|175.85|178.14|175.84|178.17|175.87|178.14|175.84|5
1652130370000|2022-05-09 21:06:10|178.09|175.79|178.19|175.89|178.2|175.9|178.08|175.78|12
1652130380000|2022-05-09 21:06:20|178.39|176.09|178.48|176.18|178.48|176.18|178.38|176.08|10
1652130390000|2022-05-09 21:06:30|178.49|176.19|178.18|175.88|178.5|176.2|178.18|175.88|17
1652130400000|2022-05-09 21:06:40|178.17|175.87|178.4|176.1|178.4|176.1|178.14|175.84|13
1652130410000|2022-05-09 21:06:50|178.41|176.11|178.5|176.2|178.59|176.29|178.41|176.11|14
1652130420000|2022-05-09 21:07:00|178.51|176.21|178.3|176|178.52|176.22|178.25|175.95|17
1652130430000|2022-05-09 21:07:10|178.31|176.01|178.31|176.01|178.42|176.12|178.31|176.01|15
1652130440000|2022-05-09 21:07:20|178.36|176.06|178.3|176|178.39|176.09|178.3|176|15
1652130450000|2022-05-09 21:07:30|178.29|175.99|178.3|176|178.3|176|178.27|175.97|8
1652130460000|2022-05-09 21:07:40|178.32|176.02|178.45|176.15|178.45|176.15|178.31|176.01|12
1652130470000|2022-05-09 21:07:50|178.46|176.16|178.55|176.25|178.55|176.25|178.44|176.14|11
1652130480000|2022-05-09 21:08:00|178.56|176.26|178.61|176.31|178.62|176.32|178.56|176.26|11
1652130490000|2022-05-09 21:08:10|178.62|176.32|178.63|176.33|178.73|176.43|178.62|176.32|14
1652130500000|2022-05-09 21:08:20|178.64|176.34|178.46|176.16|178.64|176.34|178.44|176.14|18
1652130510000|2022-05-09 21:08:30|178.45|176.15|178.53|176.23|178.53|176.23|178.45|176.15|15
1652130520000|2022-05-09 21:08:40|178.52|176.22|178.55|176.25|178.67|176.37|178.52|176.22|17
1652130530000|2022-05-09 21:08:50|178.54|176.24|178.98|176.68|178.98|176.68|178.54|176.24|21
1652130540000|2022-05-09 21:09:00|179|176.7|179.6|177.3|179.6|177.3|179|176.7|25
1652130550000|2022-05-09 21:09:10|179.64|177.34|179.6|177.3|179.74|177.44|179.56|177.26|26
1652130560000|2022-05-09 21:09:20|179.59|177.29|179.66|177.36|179.67|177.37|179.58|177.28|18
1652130570000|2022-05-09 21:09:30|179.65|177.35|179.76|177.46|179.76|177.46|179.48|177.18|23
1652130580000|2022-05-09 21:09:40|179.77|177.47|179.92|177.62|179.96|177.66|179.77|177.47|18
1652130590000|2022-05-09 21:09:50|179.9|177.6|179.93|177.63|179.99|177.69|179.89|177.59|21
1652130600000|2022-05-09 21:10:00|179.89|177.59|179.75|177.45|179.99|177.69|179.71|177.41|18
1652130610000|2022-05-09 21:10:10|179.67|177.37|179.54|177.24|179.75|177.45|179.54|177.24|27
1652130620000|2022-05-09 21:10:20|179.47|177.17|179.39|177.09|179.5|177.2|179.3|177|20
1652130630000|2022-05-09 21:10:30|179.4|177.1|179.08|176.78|179.48|177.18|179.05|176.75|22
1652130640000|2022-05-09 21:10:40|179.05|176.75|179.04|176.74|179.11|176.81|179.03|176.73|9
1652130650000|2022-05-09 21:10:50|179.03|176.73|178.84|176.54|179.05|176.75|178.84|176.54|15
1652130660000|2022-05-09 21:11:00|178.83|176.53|178.8|176.5|178.83|176.53|178.68|176.38|16
1652130670000|2022-05-09 21:11:10|178.83|176.53|178.86|176.56|179.02|176.72|178.78|176.48|16
1652130680000|2022-05-09 21:11:20|178.89|176.59|179.07|176.77|179.24|176.94|178.89|176.59|24
1652130690000|2022-05-09 21:11:30|179.06|176.76|178.98|176.68|179.06|176.76|178.89|176.59|11
1652130700000|2022-05-09 21:11:40|178.92|176.62|179.27|176.97|179.3|177|178.92|176.62|17
1652130710000|2022-05-09 21:11:50|179.21|176.91|179.32|177.02|179.41|177.11|179.21|176.91|9
1652130720000|2022-05-09 21:12:00|179.35|177.05|179.06|176.76|179.35|177.05|179.06|176.76|11
1652130730000|2022-05-09 21:12:10|179.05|176.75|178.79|176.49|179.05|176.75|178.76|176.46|14
1652130740000|2022-05-09 21:12:20|178.83|176.53|178.77|176.47|178.83|176.53|178.72|176.42|14
1652130750000|2022-05-09 21:12:30|178.78|176.48|178.92|176.62|179|176.7|178.74|176.44|13
1652130760000|2022-05-09 21:12:40|178.93|176.63|178.92|176.62|178.95|176.65|178.84|176.54|16
1652130770000|2022-05-09 21:12:50|178.93|176.63|178.88|176.58|178.95|176.65|178.84|176.54|13
1652130780000|2022-05-09 21:13:00|178.86|176.56|178.92|176.62|178.92|176.62|178.81|176.51|5
1652130790000|2022-05-09 21:13:10|178.93|176.63|178.77|176.47|178.93|176.63|178.75|176.45|11
1652130800000|2022-05-09 21:13:20|178.76|176.46|178.92|176.62|178.98|176.68|178.72|176.42|23
1652130810000|2022-05-09 21:13:30|178.93|176.63|178.79|176.49|179.03|176.73|178.78|176.48|20
1652130820000|2022-05-09 21:13:40|178.78|176.48|179|176.7|179|176.7|178.78|176.48|11
1652130830000|2022-05-09 21:13:50|179.01|176.71|178.92|176.62|179.04|176.74|178.89|176.59|11
1652130840000|2022-05-09 21:14:00|178.86|176.56|178.75|176.45|178.87|176.57|178.75|176.45|9
1652130850000|2022-05-09 21:14:10|178.81|176.51|178.82|176.52|178.92|176.62|178.79|176.49|14
1652130860000|2022-05-09 21:14:20|178.83|176.53|178.91|176.61|178.91|176.61|178.83|176.53|3
1652130870000|2022-05-09 21:14:30|178.93|176.63|178.83|176.53|178.99|176.69|178.78|176.48|18
1652130880000|2022-05-09 21:14:40|178.77|176.47|178.77|176.47|178.84|176.54|178.74|176.44|13
1652130890000|2022-05-09 21:14:50|178.78|176.48|178.9|176.6|178.9|176.6|178.75|176.45|20
1652130900000|2022-05-09 21:15:00|178.93|176.63|179.04|176.74|179.08|176.78|178.93|176.63|11
1652130910000|2022-05-09 21:15:10|179.03|176.73|179.05|176.75|179.05|176.75|179.03|176.73|3
1652130920000|2022-05-09 21:15:20|179.03|176.73|179.04|176.74|179.06|176.76|179.03|176.73|7
1652130930000|2022-05-09 21:15:30|179.13|176.83|179.13|176.83|179.26|176.96|179.12|176.82|12
1652130940000|2022-05-09 21:15:40|179.15|176.85|179.15|176.85|179.16|176.86|179.15|176.85|3
1652130950000|2022-05-09 21:15:50|179.16|176.86|179.36|177.06|179.38|177.08|179.16|176.86|12
1652130960000|2022-05-09 21:16:00|179.4|177.1|179.54|177.24|179.58|177.28|179.39|177.09|16
1652130970000|2022-05-09 21:16:10|179.57|177.27|179.43|177.13|179.57|177.27|179.43|177.13|17
1652130980000|2022-05-09 21:16:20|179.44|177.14|179.42|177.12|179.45|177.15|179.41|177.11|10
1652130990000|2022-05-09 21:16:30|179.43|177.13|179.46|177.16|179.46|177.16|179.41|177.11|8
1652131000000|2022-05-09 21:16:40|179.44|177.14|179.48|177.18|179.51|177.21|179.43|177.13|13
1652131010000|2022-05-09 21:16:50|179.45|177.15|179.44|177.14|179.49|177.19|179.42|177.12|12
1652131020000|2022-05-09 21:17:00|179.4|177.1|179.11|176.81|179.44|177.14|179.08|176.78|17
1652131030000|2022-05-09 21:17:10|179.08|176.78|179.12|176.82|179.13|176.83|179.06|176.76|10
1652131040000|2022-05-09 21:17:20|179.13|176.83|178.84|176.54|179.13|176.83|178.84|176.54|15
1652131050000|2022-05-09 21:17:30|178.85|176.55|178.76|176.46|178.89|176.59|178.74|176.44|22
1652131060000|2022-05-09 21:17:40|178.75|176.45|178.67|176.37|178.75|176.45|178.6|176.3|21
1652131070000|2022-05-09 21:17:50|178.66|176.36|178.61|176.31|178.66|176.36|178.56|176.26|13
1652131080000|2022-05-09 21:18:00|178.67|176.37|178.69|176.39|178.69|176.39|178.55|176.25|7
1652131090000|2022-05-09 21:18:10|178.72|176.42|178.8|176.5|178.83|176.53|178.72|176.42|16
1652131100000|2022-05-09 21:18:20|178.79|176.49|178.63|176.33|178.79|176.49|178.61|176.31|15
1652131110000|2022-05-09 21:18:30|178.64|176.34|178.54|176.24|178.64|176.34|178.42|176.12|9
1652131120000|2022-05-09 21:18:40|178.51|176.21|178.47|176.17|178.51|176.21|178.45|176.15|10
1652131130000|2022-05-09 21:18:50|178.46|176.16|178.5|176.2|178.5|176.2|178.34|176.04|4
1652131140000|2022-05-09 21:19:00|178.46|176.16|178.54|176.24|178.55|176.25|178.45|176.15|15
1652131150000|2022-05-09 21:19:10|178.53|176.23|178.36|176.06|178.53|176.23|178.36|176.06|17
1652131160000|2022-05-09 21:19:20|178.35|176.05|178.13|175.83|178.36|176.06|178.06|175.76|15
1652131170000|2022-05-09 21:19:30|178.11|175.81|178.14|175.84|178.14|175.84|178.11|175.81|3
1652131180000|2022-05-09 21:19:40|178.12|175.82|178.06|175.76|178.12|175.82|178.06|175.76|6
1652131190000|2022-05-09 21:19:50|178.07|175.77|178.06|175.76|178.07|175.77|178.02|175.72|5
1652131200000|2022-05-09 21:20:00|178.1|175.8|178.29|175.99|178.31|176.01|178.1|175.8|19
1652131210000|2022-05-09 21:20:10|178.3|176|178.09|175.79|178.3|176|178.09|175.79|11
1652131220000|2022-05-09 21:20:20|178.08|175.78|178.07|175.77|178.08|175.78|178.04|175.74|10
1652131230000|2022-05-09 21:20:30|178.04|175.74|177.92|175.62|178.04|175.74|177.9|175.6|10
1652131240000|2022-05-09 21:20:40|177.98|175.68|178.18|175.88|178.23|175.93|177.98|175.68|14
1652131250000|2022-05-09 21:20:50|178.17|175.87|178.06|175.76|178.29|175.99|178.02|175.72|10
1652131260000|2022-05-09 21:21:00|178.04|175.74|178.28|175.98|178.28|175.98|178.03|175.73|15
1652131270000|2022-05-09 21:21:10|178.31|176.01|178.34|176.04|178.35|176.05|178.27|175.97|8
1652131280000|2022-05-09 21:21:20|178.36|176.06|178.25|175.95|178.36|176.06|178.24|175.94|9
1652131290000|2022-05-09 21:21:30|178.28|175.98|178.37|176.07|178.41|176.11|178.28|175.98|11
1652131300000|2022-05-09 21:21:40|178.38|176.08|178.42|176.12|178.46|176.16|178.35|176.05|18
1652131310000|2022-05-09 21:21:50|178.43|176.13|178.44|176.14|178.44|176.14|178.42|176.12|11
1652131320000|2022-05-09 21:22:00|178.41|176.11|178.48|176.18|178.57|176.27|178.32|176.02|20
1652131330000|2022-05-09 21:22:10|178.51|176.21|178.5|176.2|178.51|176.21|178.45|176.15|12
1652131340000|2022-05-09 21:22:20|178.55|176.25|178.59|176.29|178.59|176.29|178.47|176.17|6
1652131350000|2022-05-09 21:22:30|178.55|176.25|178.54|176.24|178.56|176.26|178.54|176.24|6
1652131360000|2022-05-09 21:22:40|178.55|176.25|178.55|176.25|178.59|176.29|178.52|176.22|11
1652131370000|2022-05-09 21:22:50|178.54|176.24|178.62|176.32|178.67|176.37|178.54|176.24|7
1652131380000|2022-05-09 21:23:00|178.66|176.36|178.68|176.38|178.74|176.44|178.64|176.34|16
1652131390000|2022-05-09 21:23:10|178.69|176.39|178.67|176.37|178.69|176.39|178.67|176.37|3
1652131400000|2022-05-09 21:23:20|178.68|176.38|178.69|176.39|178.69|176.39|178.68|176.38|2
1652131410000|2022-05-09 21:23:30|178.68|176.38|178.61|176.31|178.68|176.38|178.61|176.31|2
1652131420000|2022-05-09 21:23:40|178.69|176.39|178.72|176.42|178.75|176.45|178.68|176.38|6
1652131430000|2022-05-09 21:23:50|178.73|176.43|178.83|176.53|178.83|176.53|178.72|176.42|13
1652131440000|2022-05-09 21:24:00|178.82|176.52|178.79|176.49|178.82|176.52|178.75|176.45|13
1652131450000|2022-05-09 21:24:10|178.83|176.53|178.83|176.53|178.83|176.53|178.83|176.53|1
1652131460000|2022-05-09 21:24:20|178.79|176.49|178.9|176.6|178.9|176.6|178.79|176.49|8
1652131470000|2022-05-09 21:24:30|178.91|176.61|179.02|176.72|179.02|176.72|178.91|176.61|9
1652131480000|2022-05-09 21:24:40|179.03|176.73|178.96|176.66|179.06|176.76|178.94|176.64|12
1652131490000|2022-05-09 21:24:50|179|176.7|179.01|176.71|179.01|176.71|178.93|176.63|11
1652131500000|2022-05-09 21:25:00|178.99|176.69|178.87|176.57|178.99|176.69|178.84|176.54|16
1652131510000|2022-05-09 21:25:10|178.86|176.56|178.78|176.48|178.87|176.57|178.75|176.45|13
1652131520000|2022-05-09 21:25:20|178.77|176.47|178.78|176.48|178.84|176.54|178.76|176.46|9
1652131530000|2022-05-09 21:25:30|178.77|176.47|178.77|176.47|178.8|176.5|178.77|176.47|3
1652131540000|2022-05-09 21:25:40|178.69|176.39|178.74|176.44|178.75|176.45|178.69|176.39|6
1652131550000|2022-05-09 21:25:50|178.73|176.43|178.73|176.43|178.73|176.43|178.73|176.43|1
1652131560000|2022-05-09 21:26:00|178.74|176.44|178.8|176.5|178.86|176.56|178.74|176.44|11
1652131570000|2022-05-09 21:26:10|178.79|176.49|178.8|176.5|178.8|176.5|178.79|176.49|2
1652131580000|2022-05-09 21:26:20|178.79|176.49|178.85|176.55|178.87|176.57|178.74|176.44|11
1652131590000|2022-05-09 21:26:30|178.78|176.48|178.85|176.55|178.85|176.55|178.78|176.48|5
1652131600000|2022-05-09 21:26:40|178.93|176.63|178.86|176.56|178.93|176.63|178.86|176.56|2
1652131610000|2022-05-09 21:26:50|178.87|176.57|178.87|176.57|178.87|176.57|178.87|176.57|1
1652131620000|2022-05-09 21:27:00|178.86|176.56|178.85|176.55|178.86|176.56|178.84|176.54|5
1652131630000|2022-05-09 21:27:10|178.84|176.54|178.85|176.55|178.85|176.55|178.84|176.54|2
1652131650000|2022-05-09 21:27:30|178.87|176.57|178.86|176.56|178.87|176.57|178.86|176.56|2
1652131660000|2022-05-09 21:27:40|178.87|176.57|178.87|176.57|178.87|176.57|178.87|176.57|1
1652131670000|2022-05-09 21:27:50|178.86|176.56|178.77|176.47|178.86|176.56|178.77|176.47|4
1652131680000|2022-05-09 21:28:00|178.81|176.51|178.76|176.46|178.81|176.51|178.76|176.46|2
1652131690000|2022-05-09 21:28:10|178.79|176.49|178.76|176.46|178.79|176.49|178.74|176.44|6
1652131700000|2022-05-09 21:28:20|178.77|176.47|178.75|176.45|178.79|176.49|178.75|176.45|4
1652131710000|2022-05-09 21:28:30|178.74|176.44|178.78|176.48|178.78|176.48|178.74|176.44|8
1652131720000|2022-05-09 21:28:40|178.74|176.44|178.65|176.35|178.77|176.47|178.63|176.33|15
1652131730000|2022-05-09 21:28:50|178.64|176.34|178.67|176.37|178.69|176.39|178.64|176.34|3
1652131740000|2022-05-09 21:29:00|178.66|176.36|178.65|176.35|178.69|176.39|178.65|176.35|6
1652131750000|2022-05-09 21:29:10|178.66|176.36|178.65|176.35|178.66|176.36|178.65|176.35|2
1652131760000|2022-05-09 21:29:20|178.66|176.36|178.68|176.38|178.71|176.41|178.66|176.36|3
1652131770000|2022-05-09 21:29:30|178.65|176.35|178.74|176.44|178.74|176.44|178.65|176.35|7
1652131780000|2022-05-09 21:29:40|178.73|176.43|178.74|176.44|178.74|176.44|178.73|176.43|2
1652131790000|2022-05-09 21:29:50|178.76|176.46|178.73|176.43|178.76|176.46|178.73|176.43|3
1652131800000|2022-05-09 21:30:00|178.71|176.41|178.71|176.41|178.75|176.45|178.7|176.4|7
1652131810000|2022-05-09 21:30:10|178.74|176.44|178.74|176.44|178.74|176.44|178.71|176.41|5
1652131820000|2022-05-09 21:30:20|178.72|176.42|178.73|176.43|178.73|176.43|178.72|176.42|2
1652131840000|2022-05-09 21:30:40|178.72|176.42|178.72|176.42|178.75|176.45|178.71|176.41|8
1652131860000|2022-05-09 21:31:00|178.77|176.47|178.71|176.41|178.77|176.47|178.71|176.41|5
1652131870000|2022-05-09 21:31:10|178.74|176.44|178.72|176.42|178.74|176.44|178.72|176.42|2
1652131890000|2022-05-09 21:31:30|178.71|176.41|178.71|176.41|178.72|176.42|178.7|176.4|4
1652131900000|2022-05-09 21:31:40|178.72|176.42|178.71|176.41|178.72|176.42|178.71|176.41|2
1652131910000|2022-05-09 21:31:50|178.7|176.4|178.71|176.41|178.71|176.41|178.7|176.4|2
1652131920000|2022-05-09 21:32:00|178.7|176.4|178.56|176.26|178.73|176.43|178.55|176.25|18
1652131930000|2022-05-09 21:32:10|178.52|176.22|178.54|176.24|178.54|176.24|178.52|176.22|4
1652131940000|2022-05-09 21:32:20|178.53|176.23|178.43|176.13|178.53|176.23|178.43|176.13|6
1652131950000|2022-05-09 21:32:30|178.42|176.12|178.48|176.18|178.48|176.18|178.42|176.12|7
1652131960000|2022-05-09 21:32:40|178.38|176.08|178.31|176.01|178.4|176.1|178.29|175.99|16
1652131970000|2022-05-09 21:32:50|178.3|176|178.1|175.8|178.31|176.01|178.1|175.8|16
1652131990000|2022-05-09 21:33:10|178.04|175.74|177.93|175.63|178.04|175.74|177.92|175.62|10
1652132000000|2022-05-09 21:33:20|177.92|175.62|177.94|175.64|177.94|175.64|177.9|175.6|4
1652132010000|2022-05-09 21:33:30|177.91|175.61|177.92|175.62|177.95|175.65|177.91|175.61|8
1652132030000|2022-05-09 21:33:50|177.91|175.61|177.92|175.62|177.92|175.62|177.91|175.61|2
1652132040000|2022-05-09 21:34:00|177.93|175.63|177.91|175.61|177.94|175.64|177.9|175.6|5
1652132050000|2022-05-09 21:34:10|177.9|175.6|177.98|175.68|177.98|175.68|177.9|175.6|6
1652132060000|2022-05-09 21:34:20|177.94|175.64|177.95|175.65|177.98|175.68|177.91|175.61|5
1652132070000|2022-05-09 21:34:30|177.93|175.63|178|175.7|178|175.7|177.93|175.63|4
1652132080000|2022-05-09 21:34:40|178.01|175.71|178.02|175.72|178.04|175.74|178|175.7|6
1652132090000|2022-05-09 21:34:50|178.06|175.76|178.4|176.1|178.45|176.15|178.06|175.76|21
1652132100000|2022-05-09 21:35:00|178.41|176.11|178.46|176.16|178.48|176.18|178.39|176.09|15
1652132110000|2022-05-09 21:35:10|178.45|176.15|178.47|176.17|178.47|176.17|178.42|176.12|6
1652132120000|2022-05-09 21:35:20|178.44|176.14|178.43|176.13|178.47|176.17|178.43|176.13|3
1652132130000|2022-05-09 21:35:30|178.48|176.18|178.46|176.16|178.48|176.18|178.44|176.14|4
1652132140000|2022-05-09 21:35:40|178.45|176.15|178.45|176.15|178.45|176.15|178.45|176.15|1
1652132150000|2022-05-09 21:35:50|178.44|176.14|178.44|176.14|178.44|176.14|178.44|176.14|1
1652132160000|2022-05-09 21:36:00|178.46|176.16|178.44|176.14|178.46|176.16|178.36|176.06|4
1652132170000|2022-05-09 21:36:10|178.43|176.13|178.43|176.13|178.44|176.14|178.43|176.13|3
1652132180000|2022-05-09 21:36:20|178.44|176.14|178.41|176.11|178.44|176.14|178.41|176.11|3
1652132190000|2022-05-09 21:36:30|178.4|176.1|178.4|176.1|178.4|176.1|178.4|176.1|1
1652132200000|2022-05-09 21:36:40|178.42|176.12|178.44|176.14|178.44|176.14|178.39|176.09|4
1652132210000|2022-05-09 21:36:50|178.39|176.09|178.47|176.17|178.5|176.2|178.39|176.09|11
1652132220000|2022-05-09 21:37:00|178.51|176.21|178.49|176.19|178.52|176.22|178.48|176.18|4
1652132230000|2022-05-09 21:37:10|178.48|176.18|178.47|176.17|178.48|176.18|178.47|176.17|4
1652132240000|2022-05-09 21:37:20|178.46|176.16|178.47|176.17|178.47|176.17|178.44|176.14|5
1652132250000|2022-05-09 21:37:30|178.48|176.18|178.5|176.2|178.53|176.23|178.47|176.17|6
1652132260000|2022-05-09 21:37:40|178.52|176.22|178.47|176.17|178.52|176.22|178.47|176.17|2
1652132270000|2022-05-09 21:37:50|178.46|176.16|178.46|176.16|178.46|176.16|178.46|176.16|1
1652132280000|2022-05-09 21:38:00|178.47|176.17|178.46|176.16|178.48|176.18|178.46|176.16|4
1652132290000|2022-05-09 21:38:10|178.47|176.17|178.46|176.16|178.47|176.17|178.46|176.16|2
1652132300000|2022-05-09 21:38:20|178.47|176.17|178.45|176.15|178.47|176.17|178.45|176.15|3
1652132310000|2022-05-09 21:38:30|178.44|176.14|178.44|176.14|178.44|176.14|178.44|176.14|1
1652132330000|2022-05-09 21:38:50|178.43|176.13|178.41|176.11|178.47|176.17|178.41|176.11|11
1652132340000|2022-05-09 21:39:00|178.43|176.13|178.39|176.09|178.43|176.13|178.39|176.09|7
1652132350000|2022-05-09 21:39:10|178.4|176.1|178.38|176.08|178.43|176.13|178.36|176.06|7
1652132360000|2022-05-09 21:39:20|178.37|176.07|178.37|176.07|178.44|176.14|178.37|176.07|5
1652132370000|2022-05-09 21:39:30|178.4|176.1|178.39|176.09|178.4|176.1|178.38|176.08|4
1652132380000|2022-05-09 21:39:40|178.43|176.13|178.43|176.13|178.43|176.13|178.43|176.13|1
1652132390000|2022-05-09 21:39:50|178.38|176.08|178.36|176.06|178.38|176.08|178.36|176.06|3
1652132400000|2022-05-09 21:40:00|178.29|175.99|177.94|175.64|178.29|175.99|177.94|175.64|13
1652132410000|2022-05-09 21:40:10|177.95|175.65|177.91|175.61|177.95|175.65|177.9|175.6|7
1652132420000|2022-05-09 21:40:20|177.84|175.54|177.8|175.5|177.87|175.57|177.8|175.5|11
1652132430000|2022-05-09 21:40:30|177.79|175.49|177.81|175.51|177.83|175.53|177.77|175.47|10
1652132440000|2022-05-09 21:40:40|177.85|175.55|177.8|175.5|177.85|175.55|177.8|175.5|4
1652132460000|2022-05-09 21:41:00|177.79|175.49|177.76|175.46|177.79|175.49|177.76|175.46|3
1652132470000|2022-05-09 21:41:10|177.71|175.41|177.76|175.46|177.81|175.51|177.71|175.41|5
1652132480000|2022-05-09 21:41:20|177.77|175.47|177.74|175.44|177.77|175.47|177.7|175.4|10
1652132490000|2022-05-09 21:41:30|177.73|175.43|177.74|175.44|177.74|175.44|177.7|175.4|3
1652132500000|2022-05-09 21:41:40|177.73|175.43|177.73|175.43|177.74|175.44|177.7|175.4|4
1652132510000|2022-05-09 21:41:50|177.74|175.44|177.75|175.45|177.76|175.46|177.73|175.43|7
1652132520000|2022-05-09 21:42:00|177.76|175.46|177.91|175.61|177.91|175.61|177.76|175.46|14
1652132530000|2022-05-09 21:42:10|177.92|175.62|177.95|175.65|177.95|175.65|177.92|175.62|2
1652132540000|2022-05-09 21:42:20|177.94|175.64|177.94|175.64|177.95|175.65|177.94|175.64|3
1652132550000|2022-05-09 21:42:30|177.93|175.63|177.94|175.64|177.94|175.64|177.93|175.63|2
1652132570000|2022-05-09 21:42:50|177.95|175.65|178.11|175.81|178.13|175.83|177.95|175.65|7
1652132580000|2022-05-09 21:43:00|178.12|175.82|178.36|176.06|178.36|176.06|178.12|175.82|13
1652132590000|2022-05-09 21:43:10|178.37|176.07|178.36|176.06|178.37|176.07|178.36|176.06|2
1652132600000|2022-05-09 21:43:20|178.37|176.07|178.56|176.26|178.56|176.26|178.37|176.07|10
1652132610000|2022-05-09 21:43:30|178.57|176.27|178.59|176.29|178.63|176.33|178.57|176.27|6
1652132620000|2022-05-09 21:43:40|178.64|176.34|178.89|176.59|178.89|176.59|178.64|176.34|16
1652132630000|2022-05-09 21:43:50|178.9|176.6|179.08|176.78|179.08|176.78|178.9|176.6|11
1652132640000|2022-05-09 21:44:00|179.09|176.79|179.06|176.76|179.15|176.85|179.06|176.76|8
1652132650000|2022-05-09 21:44:10|179.03|176.73|179.03|176.73|179.03|176.73|179.02|176.72|3
1652132660000|2022-05-09 21:44:20|179.01|176.71|179.1|176.8|179.11|176.81|179.01|176.71|9
1652132670000|2022-05-09 21:44:30|179.11|176.81|179.1|176.8|179.11|176.81|179.1|176.8|2
1652132680000|2022-05-09 21:44:40|179.12|176.82|179.04|176.74|179.12|176.82|179.04|176.74|6
1652132700000|2022-05-09 21:45:00|179.02|176.72|179.02|176.72|179.06|176.76|179.02|176.72|5
1652132710000|2022-05-09 21:45:10|179.07|176.77|179.04|176.74|179.07|176.77|179.03|176.73|3
1652132720000|2022-05-09 21:45:20|179.05|176.75|179.04|176.74|179.05|176.75|179.04|176.74|2
1652132730000|2022-05-09 21:45:30|179.02|176.72|178.94|176.64|179.05|176.75|178.9|176.6|14
1652132740000|2022-05-09 21:45:40|178.96|176.66|179.01|176.71|179.01|176.71|178.92|176.62|6
1652132750000|2022-05-09 21:45:50|179.03|176.73|178.92|176.62|179.03|176.73|178.92|176.62|10
1652132760000|2022-05-09 21:46:00|178.93|176.63|178.86|176.56|178.94|176.64|178.86|176.56|4
1652132770000|2022-05-09 21:46:10|178.85|176.55|178.91|176.61|178.91|176.61|178.84|176.54|9
1652132780000|2022-05-09 21:46:20|178.87|176.57|178.91|176.61|178.92|176.62|178.87|176.57|6
1652132790000|2022-05-09 21:46:30|178.93|176.63|178.94|176.64|178.94|176.64|178.93|176.63|4
1652132800000|2022-05-09 21:46:40|178.93|176.63|178.93|176.63|178.93|176.63|178.93|176.63|1
1652132810000|2022-05-09 21:46:50|178.97|176.67|178.92|176.62|178.97|176.67|178.91|176.61|10
1652132830000|2022-05-09 21:47:10|178.91|176.61|178.87|176.57|178.91|176.61|178.84|176.54|8
1652132840000|2022-05-09 21:47:20|178.91|176.61|178.91|176.61|178.91|176.61|178.91|176.61|1
1652132850000|2022-05-09 21:47:30|178.9|176.6|178.83|176.53|178.9|176.6|178.83|176.53|9
1652132860000|2022-05-09 21:47:40|178.78|176.48|178.73|176.43|178.8|176.5|178.56|176.26|16
1652132870000|2022-05-09 21:47:50|178.78|176.48|178.7|176.4|178.78|176.48|178.7|176.4|9
1652132880000|2022-05-09 21:48:00|178.77|176.47|178.71|176.41|178.77|176.47|178.71|176.41|3
1652132890000|2022-05-09 21:48:10|178.74|176.44|178.73|176.43|178.74|176.44|178.73|176.43|2
1652132900000|2022-05-09 21:48:20|178.69|176.39|178.77|176.47|178.77|176.47|178.68|176.38|14
1652132910000|2022-05-09 21:48:30|178.73|176.43|178.72|176.42|178.76|176.46|178.72|176.42|3
1652132920000|2022-05-09 21:48:40|178.73|176.43|178.76|176.46|178.76|176.46|178.73|176.43|2
1652132930000|2022-05-09 21:48:50|178.72|176.42|178.72|176.42|178.72|176.42|178.71|176.41|3
1652132940000|2022-05-09 21:49:00|178.73|176.43|178.72|176.42|178.76|176.46|178.72|176.42|8
1652132950000|2022-05-09 21:49:10|178.73|176.43|178.73|176.43|178.73|176.43|178.72|176.42|5
1652132960000|2022-05-09 21:49:20|178.72|176.42|178.8|176.5|178.82|176.52|178.72|176.42|15
1652132970000|2022-05-09 21:49:30|178.81|176.51|178.89|176.59|178.92|176.62|178.81|176.51|10
1652132980000|2022-05-09 21:49:40|178.95|176.65|178.9|176.6|178.95|176.65|178.82|176.52|8
1652132990000|2022-05-09 21:49:50|178.89|176.59|178.85|176.55|178.9|176.6|178.85|176.55|3
1652133000000|2022-05-09 21:50:00|178.83|176.53|178.81|176.51|178.83|176.53|178.81|176.51|4
1652133010000|2022-05-09 21:50:10|178.8|176.5|178.81|176.51|178.81|176.51|178.74|176.44|5
1652133020000|2022-05-09 21:50:20|178.82|176.52|178.83|176.53|178.84|176.54|178.8|176.5|5
1652133030000|2022-05-09 21:50:30|178.84|176.54|178.84|176.54|178.84|176.54|178.84|176.54|1
1652133040000|2022-05-09 21:50:40|178.85|176.55|178.88|176.58|178.9|176.6|178.83|176.53|12
1652133050000|2022-05-09 21:50:50|178.87|176.57|178.86|176.56|178.92|176.62|178.86|176.56|5
1652133060000|2022-05-09 21:51:00|178.84|176.54|178.83|176.53|178.92|176.62|178.83|176.53|8
1652133080000|2022-05-09 21:51:20|178.88|176.58|178.83|176.53|178.88|176.58|178.83|176.53|2
1652133090000|2022-05-09 21:51:30|178.86|176.56|178.79|176.49|178.92|176.62|178.79|176.49|5
1652133100000|2022-05-09 21:51:40|178.83|176.53|178.64|176.34|178.83|176.53|178.64|176.34|13
1652133110000|2022-05-09 21:51:50|178.68|176.38|178.5|176.2|178.68|176.38|178.5|176.2|9
1652133120000|2022-05-09 21:52:00|178.49|176.19|178.43|176.13|178.5|176.2|178.43|176.13|17
1652133130000|2022-05-09 21:52:10|178.46|176.16|178.37|176.07|178.47|176.17|178.31|176.01|10
1652133140000|2022-05-09 21:52:20|178.36|176.06|178.34|176.04|178.36|176.06|178.34|176.04|3
1652133160000|2022-05-09 21:52:40|178.35|176.05|178.15|175.85|178.35|176.05|178.14|175.84|7
1652133170000|2022-05-09 21:52:50|178.13|175.83|177.85|175.55|178.13|175.83|177.85|175.55|13
1652133180000|2022-05-09 21:53:00|177.84|175.54|177.72|175.42|177.88|175.58|177.72|175.42|15
1652133190000|2022-05-09 21:53:10|177.71|175.41|177.63|175.33|177.73|175.43|177.62|175.32|6
1652133200000|2022-05-09 21:53:20|177.66|175.36|177.62|175.32|177.66|175.36|177.62|175.32|11
1652133210000|2022-05-09 21:53:30|177.54|175.24|177.54|175.24|177.54|175.24|177.48|175.18|6
1652133220000|2022-05-09 21:53:40|177.53|175.23|177.5|175.2|177.53|175.23|177.49|175.19|5
1652133230000|2022-05-09 21:53:50|177.48|175.18|177.35|175.05|177.48|175.18|177.35|175.05|17
1652133240000|2022-05-09 21:54:00|177.33|175.03|177.41|175.11|177.42|175.12|177.32|175.02|11
1652133250000|2022-05-09 21:54:10|177.44|175.14|177.41|175.11|177.48|175.18|177.41|175.11|11
1652133260000|2022-05-09 21:54:20|177.4|175.1|177.33|175.03|177.43|175.13|177.32|175.02|13
1652133270000|2022-05-09 21:54:30|177.34|175.04|177.14|174.84|177.34|175.04|177.14|174.84|19
1652133280000|2022-05-09 21:54:40|177.15|174.85|177.06|174.76|177.15|174.85|177.01|174.71|18
1652133290000|2022-05-09 21:54:50|177.04|174.74|177.01|174.71|177.04|174.74|176.97|174.67|8
1652133300000|2022-05-09 21:55:00|177.03|174.73|176.81|174.51|177.03|174.73|176.81|174.51|19
1652133310000|2022-05-09 21:55:10|176.77|174.47|176.8|174.5|176.81|174.51|176.77|174.47|11
1652133320000|2022-05-09 21:55:20|176.81|174.51|176.83|174.53|176.83|174.53|176.8|174.5|6
1652133330000|2022-05-09 21:55:30|176.82|174.52|176.82|174.52|176.85|174.55|176.82|174.52|4
1652133340000|2022-05-09 21:55:40|176.81|174.51|176.88|174.58|176.88|174.58|176.81|174.51|11
1652133350000|2022-05-09 21:55:50|176.89|174.59|176.84|174.54|176.96|174.66|176.84|174.54|8
1652133360000|2022-05-09 21:56:00|176.83|174.53|176.61|174.31|176.83|174.53|176.54|174.24|23
1652133370000|2022-05-09 21:56:10|176.6|174.3|176.23|173.93|176.6|174.3|176.2|173.9|21
1652133380000|2022-05-09 21:56:20|176.22|173.92|175.9|173.6|176.22|173.92|175.82|173.52|22
1652133390000|2022-05-09 21:56:30|175.91|173.61|175.83|173.53|175.96|173.66|175.8|173.5|14
1652133400000|2022-05-09 21:56:40|175.84|173.54|175.78|173.48|175.84|173.54|175.72|173.42|19
1652133410000|2022-05-09 21:56:50|175.76|173.46|175.72|173.42|175.79|173.49|175.67|173.37|20
1652133420000|2022-05-09 21:57:00|175.69|173.39|175.87|173.57|175.87|173.57|175.68|173.38|16
1652133430000|2022-05-09 21:57:10|175.88|173.58|175.7|173.4|175.9|173.6|175.7|173.4|20
1652133440000|2022-05-09 21:57:20|175.69|173.39|175.72|173.42|175.78|173.48|175.67|173.37|11
1652133450000|2022-05-09 21:57:30|175.71|173.41|175.71|173.41|175.72|173.42|175.61|173.31|20
1652133460000|2022-05-09 21:57:40|175.72|173.42|175.74|173.44|175.84|173.54|175.71|173.41|13
1652133470000|2022-05-09 21:57:50|175.73|173.43|175.76|173.46|175.78|173.48|175.71|173.41|19
1652133480000|2022-05-09 21:58:00|175.75|173.45|175.5|173.2|175.75|173.45|175.5|173.2|21
1652133490000|2022-05-09 21:58:10|175.51|173.21|175.53|173.23|175.55|173.25|175.5|173.2|17
1652133500000|2022-05-09 21:58:20|175.5|173.2|175.38|173.08|175.5|173.2|175.38|173.08|19
1652133510000|2022-05-09 21:58:30|175.37|173.07|175.65|173.35|175.67|173.37|175.36|173.06|18
1652133520000|2022-05-09 21:58:40|175.64|173.34|175.95|173.65|175.95|173.65|175.64|173.34|14
1652133530000|2022-05-09 21:58:50|175.96|173.66|176.1|173.8|176.1|173.8|175.96|173.66|9
1652133540000|2022-05-09 21:59:00|176.08|173.78|176.12|173.82|176.12|173.82|176.06|173.76|11
1652133550000|2022-05-09 21:59:10|176.1|173.8|175.83|173.53|176.1|173.8|175.82|173.52|21
1652133560000|2022-05-09 21:59:20|175.82|173.52|175.7|173.4|175.85|173.55|175.62|173.32|23
1652133570000|2022-05-09 21:59:30|175.71|173.41|175.74|173.44|175.79|173.49|175.65|173.35|22
1652133580000|2022-05-09 21:59:40|175.77|173.47|175.55|173.25|175.77|173.47|175.45|173.15|19
1652133590000|2022-05-09 21:59:50|175.53|173.23|175.63|173.33|175.63|173.33|175.52|173.22|20
1652133600000|2022-05-09 22:00:00|175.64|173.34|175.76|173.46|175.76|173.46|175.63|173.33|17
1652133610000|2022-05-09 22:00:10|175.73|173.43|175.97|173.67|175.97|173.67|175.73|173.43|14
1652133620000|2022-05-09 22:00:20|175.98|173.68|176.36|174.06|176.43|174.13|175.98|173.68|24
1652133630000|2022-05-09 22:00:30|176.33|174.03|176.05|173.75|176.38|174.08|176.05|173.75|15
1652133640000|2022-05-09 22:00:40|176.04|173.74|176.02|173.72|176.06|173.76|176|173.7|8
1652133650000|2022-05-09 22:00:50|176.06|173.76|176.01|173.71|176.06|173.76|176|173.7|5
1652133660000|2022-05-09 22:01:00|176|173.7|175.77|173.47|176|173.7|175.77|173.47|25
1652133670000|2022-05-09 22:01:10|175.76|173.46|175.72|173.42|175.84|173.54|175.72|173.42|15
1652133680000|2022-05-09 22:01:20|175.69|173.39|175.71|173.41|175.72|173.42|175.61|173.31|20
1652133690000|2022-05-09 22:01:30|175.76|173.46|175.55|173.25|175.76|173.46|175.55|173.25|23
1652133700000|2022-05-09 22:01:40|175.52|173.22|175.51|173.21|175.53|173.23|175.46|173.16|13
1652133710000|2022-05-09 22:01:50|175.5|173.2|175.18|172.88|175.5|173.2|175.17|172.87|16
1652133720000|2022-05-09 22:02:00|175.25|172.95|175.45|173.15|175.45|173.15|175.25|172.95|19
1652133730000|2022-05-09 22:02:10|175.52|173.22|175.51|173.21|175.54|173.24|175.49|173.19|8
1652133740000|2022-05-09 22:02:20|175.5|173.2|175.12|172.82|175.52|173.22|175.06|172.76|20
1652133750000|2022-05-09 22:02:30|175.1|172.8|174.88|172.58|175.11|172.81|174.78|172.48|22
1652133760000|2022-05-09 22:02:40|174.9|172.6|174.9|172.6|175.05|172.75|174.87|172.57|15
1652133770000|2022-05-09 22:02:50|174.91|172.61|174.82|172.52|174.96|172.66|174.82|172.52|18
1652133780000|2022-05-09 22:03:00|174.86|172.56|174.76|172.46|174.9|172.6|174.76|172.46|13
1652133790000|2022-05-09 22:03:10|174.77|172.47|174.81|172.51|174.91|172.61|174.77|172.47|18
1652133800000|2022-05-09 22:03:20|174.82|172.52|175.18|172.88|175.18|172.88|174.8|172.5|18
1652133810000|2022-05-09 22:03:30|175.27|172.97|175.71|173.41|175.71|173.41|175.27|172.97|24
1652133820000|2022-05-09 22:03:40|175.73|173.43|175.92|173.62|176.02|173.72|175.72|173.42|22
1652133830000|2022-05-09 22:03:50|175.9|173.6|175.8|173.5|175.9|173.6|175.73|173.43|27
1652133840000|2022-05-09 22:04:00|175.81|173.51|176.06|173.76|176.2|173.9|175.8|173.5|16
1652133850000|2022-05-09 22:04:10|176.14|173.84|176.15|173.85|176.39|174.09|176.1|173.8|22
1652133860000|2022-05-09 22:04:20|176.14|173.84|175.93|173.63|176.14|173.84|175.93|173.63|21
1652133870000|2022-05-09 22:04:30|175.91|173.61|175.78|173.48|175.93|173.63|175.77|173.47|14
1652133880000|2022-05-09 22:04:40|175.77|173.47|175.57|173.27|175.79|173.49|175.57|173.27|23
1652133890000|2022-05-09 22:04:50|175.58|173.28|175.65|173.35|175.65|173.35|175.58|173.28|13
1652133900000|2022-05-09 22:05:00|175.66|173.36|175.75|173.45|175.8|173.5|175.66|173.36|17
1652133910000|2022-05-09 22:05:10|175.77|173.47|176.37|174.07|176.37|174.07|175.75|173.45|20
1652133920000|2022-05-09 22:05:20|176.36|174.06|176.43|174.13|176.52|174.22|176.34|174.04|26
1652133930000|2022-05-09 22:05:30|176.42|174.12|176.43|174.13|176.5|174.2|176.4|174.1|11
1652133940000|2022-05-09 22:05:40|176.45|174.15|175.97|173.67|176.46|174.16|175.97|173.67|21
1652133950000|2022-05-09 22:05:50|175.99|173.69|176.29|173.99|176.33|174.03|175.98|173.68|18
1652133960000|2022-05-09 22:06:00|176.3|174|176.64|174.34|176.64|174.34|176.3|174|22
1652133970000|2022-05-09 22:06:10|176.66|174.36|176.91|174.61|176.91|174.61|176.6|174.3|28
1652133980000|2022-05-09 22:06:20|176.93|174.63|177.48|175.18|177.51|175.21|176.93|174.63|23
1652133990000|2022-05-09 22:06:30|177.47|175.17|177.04|174.74|177.47|175.17|177.02|174.72|17
1652134000000|2022-05-09 22:06:40|177.05|174.75|176.99|174.69|177.08|174.78|176.95|174.65|14
1652134010000|2022-05-09 22:06:50|177.02|174.72|177.11|174.81|177.13|174.83|177.02|174.72|15
1652134020000|2022-05-09 22:07:00|177.12|174.82|176.92|174.62|177.13|174.83|176.92|174.62|13
1652134030000|2022-05-09 22:07:10|176.99|174.69|176.78|174.48|177.02|174.72|176.73|174.43|22
1652134040000|2022-05-09 22:07:20|176.77|174.47|176.67|174.37|176.77|174.47|176.6|174.3|25
1652134050000|2022-05-09 22:07:30|176.69|174.39|176.67|174.37|176.73|174.43|176.62|174.32|17
1652134060000|2022-05-09 22:07:40|176.64|174.34|176.61|174.31|176.72|174.42|176.61|174.31|29
1652134070000|2022-05-09 22:07:50|176.6|174.3|176.69|174.39|176.79|174.49|176.6|174.3|20
1652134080000|2022-05-09 22:08:00|176.72|174.42|176.98|174.68|176.98|174.68|176.7|174.4|18
1652134090000|2022-05-09 22:08:10|176.97|174.67|177.4|175.1|177.4|175.1|176.93|174.63|25
1652134100000|2022-05-09 22:08:20|177.3|175|177.09|174.79|177.46|175.16|177.01|174.71|22
1652134110000|2022-05-09 22:08:30|177.1|174.8|177.13|174.83|177.18|174.88|177.1|174.8|21
1652134120000|2022-05-09 22:08:40|177.12|174.82|177.1|174.8|177.35|175.05|177.1|174.8|20
1652134130000|2022-05-09 22:08:50|177.14|174.84|177.01|174.71|177.14|174.84|177.01|174.71|14
1652134140000|2022-05-09 22:09:00|176.96|174.66|177.54|175.24|177.54|175.24|176.95|174.65|24
1652134150000|2022-05-09 22:09:10|177.53|175.23|177.71|175.41|177.77|175.47|177.49|175.19|22
1652134160000|2022-05-09 22:09:20|177.76|175.46|177.57|175.27|177.78|175.48|177.57|175.27|24
1652134170000|2022-05-09 22:09:30|177.66|175.36|177.52|175.22|177.7|175.4|177.46|175.16|18
1652134180000|2022-05-09 22:09:40|177.49|175.19|177.13|174.83|177.55|175.25|177.13|174.83|24
1652134190000|2022-05-09 22:09:50|177.12|174.82|176.77|174.47|177.13|174.83|176.77|174.47|23
1652134200000|2022-05-09 22:10:00|176.76|174.46|176.74|174.44|176.83|174.53|176.74|174.44|16
1652134210000|2022-05-09 22:10:10|176.73|174.43|176.64|174.34|176.87|174.57|176.59|174.29|20
1652134220000|2022-05-09 22:10:20|176.68|174.38|176.64|174.34|176.68|174.38|176.58|174.28|12
1652134230000|2022-05-09 22:10:30|176.65|174.35|176.65|174.35|176.7|174.4|176.62|174.32|12
1652134240000|2022-05-09 22:10:40|176.64|174.34|176.68|174.38|176.71|174.41|176.64|174.34|16
1652134250000|2022-05-09 22:10:50|176.65|174.35|176.62|174.32|176.67|174.37|176.57|174.27|12
1652134260000|2022-05-09 22:11:00|176.64|174.34|176.67|174.37|176.67|174.37|176.63|174.33|5
1652134270000|2022-05-09 22:11:10|176.76|174.46|176.75|174.45|176.77|174.47|176.71|174.41|11
1652134280000|2022-05-09 22:11:20|176.72|174.42|176.8|174.5|176.8|174.5|176.7|174.4|11
1652134290000|2022-05-09 22:11:30|176.86|174.56|177.39|175.09|177.4|175.1|176.79|174.49|24
1652134300000|2022-05-09 22:11:40|177.41|175.11|177.57|175.27|177.57|175.27|177.41|175.11|14
1652134310000|2022-05-09 22:11:50|177.78|175.48|177.89|175.59|177.89|175.59|177.59|175.29|27
1652134320000|2022-05-09 22:12:00|177.85|175.55|178.29|175.99|178.31|176.01|177.85|175.55|26
1652134330000|2022-05-09 22:12:10|178.41|176.11|178.55|176.25|178.74|176.44|178.41|176.11|28
1652134340000|2022-05-09 22:12:20|178.59|176.29|178.59|176.29|178.66|176.36|178.5|176.2|29
1652134350000|2022-05-09 22:12:30|178.58|176.28|178.65|176.35|178.69|176.39|178.55|176.25|18
1652134360000|2022-05-09 22:12:40|178.68|176.38|178.71|176.41|178.76|176.46|178.65|176.35|23
1652134370000|2022-05-09 22:12:50|178.69|176.39|178.73|176.43|178.76|176.46|178.62|176.32|17
1652134380000|2022-05-09 22:13:00|178.76|176.46|178.99|176.69|179.03|176.73|178.71|176.41|18
1652134390000|2022-05-09 22:13:10|179|176.7|179.55|177.25|179.55|177.25|179|176.7|14
1652134400000|2022-05-09 22:13:20|179.53|177.23|179.48|177.18|179.55|177.25|179.46|177.16|17
1652134410000|2022-05-09 22:13:30|179.47|177.17|179.51|177.21|179.52|177.22|179.39|177.09|12
1652134420000|2022-05-09 22:13:40|179.45|177.15|179.48|177.18|179.51|177.21|179.36|177.06|9
1652134430000|2022-05-09 22:13:50|179.41|177.11|178.84|176.54|179.42|177.12|178.84|176.54|29
1652134440000|2022-05-09 22:14:00|178.82|176.52|178.62|176.32|178.82|176.52|178.61|176.31|30
1652134450000|2022-05-09 22:14:10|178.64|176.34|178.52|176.22|178.66|176.36|178.51|176.21|19
1652134460000|2022-05-09 22:14:20|178.4|176.1|178.48|176.18|178.51|176.21|178.4|176.1|14
1652134470000|2022-05-09 22:14:30|178.49|176.19|178.65|176.35|178.67|176.37|178.48|176.18|25
1652134480000|2022-05-09 22:14:40|178.64|176.34|178.61|176.31|178.71|176.41|178.61|176.31|25
1652134490000|2022-05-09 22:14:50|178.64|176.34|178.56|176.26|178.65|176.35|178.45|176.15|10
1652134500000|2022-05-09 22:15:00|178.57|176.27|178.86|176.56|178.86|176.56|178.56|176.26|15
1652134510000|2022-05-09 22:15:10|178.89|176.59|179.35|177.05|179.36|177.06|178.89|176.59|19
1652134520000|2022-05-09 22:15:20|179.36|177.06|179.52|177.22|179.58|177.28|179.36|177.06|19
1652134530000|2022-05-09 22:15:30|179.42|177.12|179.59|177.29|179.6|177.3|179.42|177.12|13
1652134540000|2022-05-09 22:15:40|179.58|177.28|179.38|177.08|179.58|177.28|179.15|176.85|21
1652134550000|2022-05-09 22:15:50|179.37|177.07|179.38|177.08|179.47|177.17|179.34|177.04|14
1652134560000|2022-05-09 22:16:00|179.37|177.07|179.13|176.83|179.42|177.12|179.13|176.83|18
1652134570000|2022-05-09 22:16:10|179.09|176.79|178.98|176.68|179.11|176.81|178.91|176.61|20
1652134580000|2022-05-09 22:16:20|178.95|176.65|178.86|176.56|179.01|176.71|178.86|176.56|18
1652134590000|2022-05-09 22:16:30|178.88|176.58|178.94|176.64|178.96|176.66|178.87|176.57|6
1652134600000|2022-05-09 22:16:40|179.02|176.72|178.99|176.69|179.2|176.9|178.99|176.69|16
1652134610000|2022-05-09 22:16:50|178.98|176.68|178.68|176.38|178.98|176.68|178.66|176.36|17
1652134620000|2022-05-09 22:17:00|178.66|176.36|178.52|176.22|178.68|176.38|178.5|176.2|26
1652134630000|2022-05-09 22:17:10|178.55|176.25|178.48|176.18|178.66|176.36|178.37|176.07|29
1652134640000|2022-05-09 22:17:20|178.47|176.17|178.47|176.17|178.54|176.24|178.46|176.16|14
1652134650000|2022-05-09 22:17:30|178.46|176.16|178.52|176.22|178.52|176.22|178.43|176.13|15
1652134660000|2022-05-09 22:17:40|178.54|176.24|178.58|176.28|178.58|176.28|178.53|176.23|5
1652134670000|2022-05-09 22:17:50|178.67|176.37|178.97|176.67|178.97|176.67|178.67|176.37|19
1652134680000|2022-05-09 22:18:00|178.96|176.66|178.89|176.59|179.08|176.78|178.88|176.58|16
1652134690000|2022-05-09 22:18:10|178.93|176.63|179.28|176.98|179.37|177.07|178.93|176.63|20
1652134700000|2022-05-09 22:18:20|179.27|176.97|179.46|177.16|179.47|177.17|179.27|176.97|11
1652134710000|2022-05-09 22:18:30|179.4|177.1|179.35|177.05|179.48|177.18|179.35|177.05|17
1652134720000|2022-05-09 22:18:40|179.36|177.06|179.54|177.24|179.65|177.35|179.31|177.01|22
1652134730000|2022-05-09 22:18:50|179.49|177.19|179.18|176.88|179.55|177.25|179.15|176.85|15
1652134740000|2022-05-09 22:19:00|179.23|176.93|179.33|177.03|179.36|177.06|179.22|176.92|18
1652134750000|2022-05-09 22:19:10|179.32|177.02|179.11|176.81|179.32|177.02|179.05|176.75|13
1652134760000|2022-05-09 22:19:20|179.1|176.8|179.12|176.82|179.14|176.84|179.1|176.8|6
1652134770000|2022-05-09 22:19:30|179.23|176.93|179.29|176.99|179.29|176.99|179.23|176.93|4
1652134780000|2022-05-09 22:19:40|179.28|176.98|179.31|177.01|179.36|177.06|179.28|176.98|7
1652134800000|2022-05-09 22:20:00|179.33|177.03|179.33|177.03|179.33|177.03|179.13|176.83|15
1652134810000|2022-05-09 22:20:10|179.34|177.04|179.13|176.83|179.34|177.04|179.13|176.83|13
1652134820000|2022-05-09 22:20:20|179.12|176.82|179.1|176.8|179.12|176.82|179.05|176.75|7
1652134830000|2022-05-09 22:20:30|179.11|176.81|179.09|176.79|179.11|176.81|179.09|176.79|5
1652134840000|2022-05-09 22:20:40|179.05|176.75|179.03|176.73|179.05|176.75|179.03|176.73|5
1652134850000|2022-05-09 22:20:50|179.01|176.71|179.01|176.71|179.04|176.74|178.98|176.68|6
1652134860000|2022-05-09 22:21:00|179|176.7|178.85|176.55|179|176.7|178.84|176.54|9
1652134870000|2022-05-09 22:21:10|178.89|176.59|178.91|176.61|178.91|176.61|178.89|176.59|3
1652134880000|2022-05-09 22:21:20|178.92|176.62|179.19|176.89|179.24|176.94|178.92|176.62|18
1652134890000|2022-05-09 22:21:30|179.2|176.9|179.16|176.86|179.2|176.9|179.15|176.85|8
1652134900000|2022-05-09 22:21:40|179.15|176.85|179.13|176.83|179.15|176.85|179.12|176.82|6
1652134910000|2022-05-09 22:21:50|179.11|176.81|178.98|176.68|179.11|176.81|178.96|176.66|12
1652134920000|2022-05-09 22:22:00|178.96|176.66|179|176.7|179.01|176.71|178.94|176.64|10
1652134930000|2022-05-09 22:22:10|179.01|176.71|178.78|176.48|179.04|176.74|178.78|176.48|13
1652134940000|2022-05-09 22:22:20|178.77|176.47|178.64|176.34|178.77|176.47|178.64|176.34|13
1652134950000|2022-05-09 22:22:30|178.63|176.33|178.45|176.15|178.63|176.33|178.38|176.08|19
1652134960000|2022-05-09 22:22:40|178.44|176.14|178.38|176.08|178.45|176.15|178.37|176.07|8
1652134970000|2022-05-09 22:22:50|178.35|176.05|178.51|176.21|178.54|176.24|178.35|176.05|20
1652134980000|2022-05-09 22:23:00|178.46|176.16|178.33|176.03|178.48|176.18|178.33|176.03|13
1652134990000|2022-05-09 22:23:10|178.22|175.92|178.1|175.8|178.22|175.92|178.07|175.77|18
1652135000000|2022-05-09 22:23:20|178.05|175.75|177.9|175.6|178.09|175.79|177.75|175.45|24
1652135010000|2022-05-09 22:23:30|177.89|175.59|178.1|175.8|178.1|175.8|177.89|175.59|13
1652135020000|2022-05-09 22:23:40|178.09|175.79|178.01|175.71|178.1|175.8|178|175.7|8
1652135030000|2022-05-09 22:23:50|177.99|175.69|178.27|175.97|178.27|175.97|177.94|175.64|17
1652135040000|2022-05-09 22:24:00|178.26|175.96|178.4|176.1|178.41|176.11|178.26|175.96|8
1652135050000|2022-05-09 22:24:10|178.41|176.11|178.57|176.27|178.62|176.32|178.41|176.11|22
1652135060000|2022-05-09 22:24:20|178.53|176.23|178.57|176.27|178.57|176.27|178.53|176.23|5
1652135070000|2022-05-09 22:24:30|178.56|176.26|178.62|176.32|178.64|176.34|178.56|176.26|8
1652135080000|2022-05-09 22:24:40|178.61|176.31|178.54|176.24|178.61|176.31|178.54|176.24|6
1652135090000|2022-05-09 22:24:50|178.53|176.23|178.71|176.41|178.71|176.41|178.53|176.23|13
1652135100000|2022-05-09 22:25:00|178.72|176.42|178.58|176.28|178.72|176.42|178.58|176.28|19
1652135110000|2022-05-09 22:25:10|178.57|176.27|178.56|176.26|178.58|176.28|178.56|176.26|3
1652135120000|2022-05-09 22:25:20|178.52|176.22|178.55|176.25|178.56|176.26|178.52|176.22|10
1652135130000|2022-05-09 22:25:30|178.54|176.24|178.16|175.86|178.54|176.24|178.16|175.86|19
1652135140000|2022-05-09 22:25:40|178.15|175.85|178.04|175.74|178.15|175.85|178.04|175.74|16
1652135150000|2022-05-09 22:25:50|178.06|175.76|177.96|175.66|178.09|175.79|177.95|175.65|10
1652135160000|2022-05-09 22:26:00|177.95|175.65|177.92|175.62|177.96|175.66|177.85|175.55|13
1652135170000|2022-05-09 22:26:10|177.91|175.61|177.91|175.61|177.92|175.62|177.88|175.58|8
1652135180000|2022-05-09 22:26:20|177.99|175.69|177.94|175.64|178.01|175.71|177.93|175.63|13
1652135190000|2022-05-09 22:26:30|177.93|175.63|177.85|175.55|177.93|175.63|177.85|175.55|5
1652135200000|2022-05-09 22:26:40|177.87|175.57|177.79|175.49|177.94|175.64|177.78|175.48|11
1652135210000|2022-05-09 22:26:50|177.81|175.51|177.78|175.48|177.81|175.51|177.72|175.42|13
1652135220000|2022-05-09 22:27:00|177.73|175.43|177.74|175.44|177.74|175.44|177.59|175.29|18
1652135230000|2022-05-09 22:27:10|177.73|175.43|177.75|175.45|177.8|175.5|177.67|175.37|14
1652135240000|2022-05-09 22:27:20|177.74|175.44|177.73|175.43|177.74|175.44|177.58|175.28|20
1652135250000|2022-05-09 22:27:30|177.74|175.44|177.8|175.5|177.87|175.57|177.73|175.43|12
1652135260000|2022-05-09 22:27:40|177.79|175.49|177.76|175.46|177.79|175.49|177.67|175.37|10
1652135270000|2022-05-09 22:27:50|177.75|175.45|177.78|175.48|177.82|175.52|177.75|175.45|8
1652135280000|2022-05-09 22:28:00|177.76|175.46|177.91|175.61|177.91|175.61|177.76|175.46|16
1652135290000|2022-05-09 22:28:10|177.9|175.6|177.87|175.57|177.9|175.6|177.84|175.54|5
1652135300000|2022-05-09 22:28:20|177.84|175.54|177.81|175.51|177.9|175.6|177.8|175.5|12
1652135310000|2022-05-09 22:28:30|177.8|175.5|177.74|175.44|177.8|175.5|177.71|175.41|10
1652135320000|2022-05-09 22:28:40|177.68|175.38|177.62|175.32|177.68|175.38|177.56|175.26|13
1652135330000|2022-05-09 22:28:50|177.6|175.3|177.62|175.32|177.64|175.34|177.53|175.23|7
1652135340000|2022-05-09 22:29:00|177.63|175.33|177.78|175.48|177.79|175.49|177.59|175.29|17
1652135350000|2022-05-09 22:29:10|177.79|175.49|177.81|175.51|177.81|175.51|177.72|175.42|12
1652135360000|2022-05-09 22:29:20|177.82|175.52|178|175.7|178|175.7|177.82|175.52|10
1652135370000|2022-05-09 22:29:30|177.93|175.63|178.02|175.72|178.02|175.72|177.91|175.61|10
1652135380000|2022-05-09 22:29:40|178.09|175.79|177.97|175.67|178.09|175.79|177.92|175.62|12
1652135390000|2022-05-09 22:29:50|177.96|175.66|177.95|175.65|177.97|175.67|177.84|175.54|17
1652135400000|2022-05-09 22:30:00|177.94|175.64|178.09|175.79|178.1|175.8|177.93|175.63|10
1652135410000|2022-05-09 22:30:10|178.15|175.85|178.35|176.05|178.37|176.07|178.08|175.78|13
1652135420000|2022-05-09 22:30:20|178.36|176.06|178.47|176.17|178.47|176.17|178.36|176.06|10
1652135430000|2022-05-09 22:30:30|178.53|176.23|178.58|176.28|178.6|176.3|178.51|176.21|13
1652135440000|2022-05-09 22:30:40|178.63|176.33|178.71|176.41|178.81|176.51|178.58|176.28|20
1652135450000|2022-05-09 22:30:50|178.73|176.43|178.77|176.47|178.8|176.5|178.69|176.39|10
1652135460000|2022-05-09 22:31:00|178.73|176.43|178.92|176.62|178.92|176.62|178.73|176.43|17
1652135470000|2022-05-09 22:31:10|178.93|176.63|178.73|176.43|178.93|176.63|178.7|176.4|22
1652135480000|2022-05-09 22:31:20|178.8|176.5|178.94|176.64|178.94|176.64|178.8|176.5|6
1652135490000|2022-05-09 22:31:30|178.9|176.6|178.76|176.46|178.9|176.6|178.76|176.46|13
1652135500000|2022-05-09 22:31:40|178.8|176.5|178.8|176.5|178.82|176.52|178.72|176.42|7
1652135510000|2022-05-09 22:31:50|178.81|176.51|178.81|176.51|178.96|176.66|178.62|176.32|14
1652135520000|2022-05-09 22:32:00|178.8|176.5|178.58|176.28|178.8|176.5|178.53|176.23|24
1652135530000|2022-05-09 22:32:10|178.59|176.29|178.69|176.39|178.69|176.39|178.56|176.26|12
1652135540000|2022-05-09 22:32:20|178.67|176.37|178.63|176.33|178.69|176.39|178.57|176.27|10
1652135550000|2022-05-09 22:32:30|178.64|176.34|178.54|176.24|178.71|176.41|178.54|176.24|13
1652135560000|2022-05-09 22:32:40|178.46|176.16|178.54|176.24|178.57|176.27|178.43|176.13|11
1652135570000|2022-05-09 22:32:50|178.52|176.22|178.49|176.19|178.57|176.27|178.48|176.18|17
1652135580000|2022-05-09 22:33:00|178.48|176.18|178.56|176.26|178.56|176.26|178.47|176.17|14
1652135590000|2022-05-09 22:33:10|178.57|176.27|178.75|176.45|178.79|176.49|178.57|176.27|16
1652135600000|2022-05-09 22:33:20|178.78|176.48|178.85|176.55|178.89|176.59|178.73|176.43|20
1652135610000|2022-05-09 22:33:30|178.89|176.59|178.8|176.5|178.89|176.59|178.73|176.43|15
1652135620000|2022-05-09 22:33:40|178.81|176.51|178.89|176.59|178.9|176.6|178.81|176.51|4
1652135630000|2022-05-09 22:33:50|178.81|176.51|178.84|176.54|178.84|176.54|178.68|176.38|12
1652135640000|2022-05-09 22:34:00|178.81|176.51|178.8|176.5|178.89|176.59|178.8|176.5|11
1652135650000|2022-05-09 22:34:10|178.82|176.52|178.89|176.59|178.92|176.62|178.8|176.5|7
1652135660000|2022-05-09 22:34:20|178.9|176.6|178.82|176.52|178.9|176.6|178.79|176.49|6
1652135670000|2022-05-09 22:34:30|178.81|176.51|178.81|176.51|178.89|176.59|178.81|176.51|14
1652135680000|2022-05-09 22:34:40|178.87|176.57|178.75|176.45|178.87|176.57|178.7|176.4|12
1652135690000|2022-05-09 22:34:50|178.76|176.46|178.8|176.5|178.81|176.51|178.76|176.46|5
1652135700000|2022-05-09 22:35:00|178.86|176.56|178.77|176.47|178.86|176.56|178.74|176.44|4
1652135710000|2022-05-09 22:35:10|178.8|176.5|178.76|176.46|178.87|176.57|178.72|176.42|21
1652135720000|2022-05-09 22:35:20|178.77|176.47|178.56|176.26|178.77|176.47|178.48|176.18|24
1652135730000|2022-05-09 22:35:30|178.53|176.23|178.58|176.28|178.63|176.33|178.53|176.23|8
1652135740000|2022-05-09 22:35:40|178.57|176.27|178.56|176.26|178.57|176.27|178.56|176.26|4
1652135750000|2022-05-09 22:35:50|178.55|176.25|178.54|176.24|178.55|176.25|178.54|176.24|2
1652135760000|2022-05-09 22:36:00|178.55|176.25|178.71|176.41|178.71|176.41|178.52|176.22|13
1652135770000|2022-05-09 22:36:10|178.72|176.42|178.83|176.53|178.83|176.53|178.7|176.4|12
1652135780000|2022-05-09 22:36:20|178.84|176.54|178.84|176.54|178.86|176.56|178.82|176.52|9
1652135790000|2022-05-09 22:36:30|178.83|176.53|178.81|176.51|178.91|176.61|178.8|176.5|10
1652135800000|2022-05-09 22:36:40|178.8|176.5|178.92|176.62|178.99|176.69|178.8|176.5|19
1652135810000|2022-05-09 22:36:50|178.91|176.61|178.9|176.6|178.91|176.61|178.82|176.52|8
1652135820000|2022-05-09 22:37:00|178.89|176.59|178.91|176.61|178.96|176.66|178.81|176.51|12
1652135830000|2022-05-09 22:37:10|178.92|176.62|179.09|176.79|179.09|176.79|178.92|176.62|9
1652135840000|2022-05-09 22:37:20|179.07|176.77|178.84|176.54|179.07|176.77|178.84|176.54|8
1652135850000|2022-05-09 22:37:30|178.86|176.56|178.88|176.58|178.91|176.61|178.79|176.49|11
1652135860000|2022-05-09 22:37:40|178.89|176.59|178.79|176.49|178.89|176.59|178.79|176.49|8
1652135870000|2022-05-09 22:37:50|178.77|176.47|178.76|176.46|178.8|176.5|178.7|176.4|19
1652135880000|2022-05-09 22:38:00|178.75|176.45|178.71|176.41|178.75|176.45|178.62|176.32|19
1652135890000|2022-05-09 22:38:10|178.7|176.4|178.71|176.41|178.72|176.42|178.62|176.32|11
1652135900000|2022-05-09 22:38:20|178.67|176.37|178.66|176.36|178.67|176.37|178.64|176.34|8
1652135910000|2022-05-09 22:38:30|178.65|176.35|178.73|176.43|178.73|176.43|178.65|176.35|7
1652135920000|2022-05-09 22:38:40|178.72|176.42|178.67|176.37|178.72|176.42|178.61|176.31|7
1652135930000|2022-05-09 22:38:50|178.73|176.43|178.42|176.12|178.73|176.43|178.42|176.12|17
1652135940000|2022-05-09 22:39:00|178.43|176.13|178.48|176.18|178.52|176.22|178.4|176.1|20
1652135950000|2022-05-09 22:39:10|178.47|176.17|178.48|176.18|178.53|176.23|178.36|176.06|15
1652135960000|2022-05-09 22:39:20|178.44|176.14|178.44|176.14|178.46|176.16|178.44|176.14|5
1652135970000|2022-05-09 22:39:30|178.41|176.11|178.45|176.15|178.54|176.24|178.41|176.11|16
1652135980000|2022-05-09 22:39:40|178.47|176.17|178.45|176.15|178.47|176.17|178.45|176.15|5
1652135990000|2022-05-09 22:39:50|178.44|176.14|178.52|176.22|178.52|176.22|178.43|176.13|13
1652136000000|2022-05-09 22:40:00|178.53|176.23|178.6|176.3|178.6|176.3|178.52|176.22|9
1652136010000|2022-05-09 22:40:10|178.59|176.29|178.61|176.31|178.64|176.34|178.59|176.29|5
1652136020000|2022-05-09 22:40:20|178.62|176.32|178.45|176.15|178.62|176.32|178.45|176.15|14
1652136030000|2022-05-09 22:40:30|178.46|176.16|178.43|176.13|178.46|176.16|178.36|176.06|11
1652136040000|2022-05-09 22:40:40|178.46|176.16|178.39|176.09|178.46|176.16|178.39|176.09|11
1652136050000|2022-05-09 22:40:50|178.41|176.11|178.27|175.97|178.41|176.11|178.27|175.97|7
1652136060000|2022-05-09 22:41:00|178.3|176|178.35|176.05|178.37|176.07|178.3|176|7
1652136070000|2022-05-09 22:41:10|178.39|176.09|177.94|175.64|178.39|176.09|177.94|175.64|23
1652136080000|2022-05-09 22:41:20|177.93|175.63|177.91|175.61|177.97|175.67|177.79|175.49|16
1652136090000|2022-05-09 22:41:30|177.92|175.62|177.81|175.51|178|175.7|177.79|175.49|14
1652136100000|2022-05-09 22:41:40|177.82|175.52|177.78|175.48|177.84|175.54|177.78|175.48|12
1652136110000|2022-05-09 22:41:50|177.77|175.47|177.81|175.51|177.81|175.51|177.74|175.44|7
1652136120000|2022-05-09 22:42:00|177.82|175.52|177.82|175.52|177.83|175.53|177.81|175.51|10
1652136130000|2022-05-09 22:42:10|177.83|175.53|177.91|175.61|177.92|175.62|177.83|175.53|9
1652136140000|2022-05-09 22:42:20|177.92|175.62|178|175.7|178.01|175.71|177.92|175.62|5
1652136150000|2022-05-09 22:42:30|177.99|175.69|177.97|175.67|178|175.7|177.92|175.62|10
1652136160000|2022-05-09 22:42:40|177.99|175.69|178.09|175.79|178.09|175.79|177.92|175.62|12
1652136170000|2022-05-09 22:42:50|178.03|175.73|178.44|176.14|178.54|176.24|178.03|175.73|27
1652136180000|2022-05-09 22:43:00|178.43|176.13|178.38|176.08|178.44|176.14|178.25|175.95|14
1652136190000|2022-05-09 22:43:10|178.36|176.06|178.54|176.24|178.54|176.24|178.36|176.06|10
1652136200000|2022-05-09 22:43:20|178.55|176.25|178.61|176.31|178.61|176.31|178.49|176.19|14
1652136210000|2022-05-09 22:43:30|178.6|176.3|178.51|176.21|178.64|176.34|178.5|176.2|17
1652136220000|2022-05-09 22:43:40|178.5|176.2|178.49|176.19|178.5|176.2|178.4|176.1|14
1652136230000|2022-05-09 22:43:50|178.5|176.2|178.4|176.1|178.5|176.2|178.38|176.08|9
1652136240000|2022-05-09 22:44:00|178.38|176.08|178.39|176.09|178.42|176.12|178.3|176|14
1652136250000|2022-05-09 22:44:10|178.38|176.08|178.02|175.72|178.39|176.09|178.02|175.72|16
1652136260000|2022-05-09 22:44:20|178.04|175.74|177.83|175.53|178.04|175.74|177.83|175.53|15
1652136270000|2022-05-09 22:44:30|177.82|175.52|177.9|175.6|177.93|175.63|177.81|175.51|11
1652136280000|2022-05-09 22:44:40|177.85|175.55|177.82|175.52|177.88|175.58|177.77|175.47|23
1652136290000|2022-05-09 22:44:50|177.77|175.47|177.63|175.33|177.77|175.47|177.58|175.28|15
1652136300000|2022-05-09 22:45:00|177.61|175.31|177.62|175.32|177.65|175.35|177.58|175.28|10
1652136310000|2022-05-09 22:45:10|177.59|175.29|177.83|175.53|177.83|175.53|177.59|175.29|20
1652136320000|2022-05-09 22:45:20|177.84|175.54|178|175.7|178.01|175.71|177.82|175.52|15
1652136330000|2022-05-09 22:45:30|178.01|175.71|178.01|175.71|178.02|175.72|177.94|175.64|15
1652136340000|2022-05-09 22:45:40|178.02|175.72|177.93|175.63|178.03|175.73|177.92|175.62|11
1652136350000|2022-05-09 22:45:50|177.95|175.65|178.01|175.71|178.01|175.71|177.94|175.64|10
1652136360000|2022-05-09 22:46:00|178.02|175.72|178.13|175.83|178.34|176.04|178.02|175.72|21
1652136370000|2022-05-09 22:46:10|178.14|175.84|178.12|175.82|178.2|175.9|178.12|175.82|8
1652136380000|2022-05-09 22:46:20|178.11|175.81|178.44|176.14|178.44|176.14|177.92|175.62|26
1652136390000|2022-05-09 22:46:30|178.48|176.18|178.14|175.84|178.49|176.19|178.13|175.83|27
1652136400000|2022-05-09 22:46:40|178.13|175.83|177.86|175.56|178.13|175.83|177.86|175.56|18
1652136410000|2022-05-09 22:46:50|177.92|175.62|177.72|175.42|177.92|175.62|177.71|175.41|28
1652136420000|2022-05-09 22:47:00|177.74|175.44|177.8|175.5|177.86|175.56|177.74|175.44|18
1652136430000|2022-05-09 22:47:10|177.81|175.51|177.55|175.25|177.81|175.51|177.53|175.23|19
1652136440000|2022-05-09 22:47:20|177.61|175.31|177.33|175.03|177.61|175.31|177.33|175.03|25
1652136450000|2022-05-09 22:47:30|177.37|175.07|177.17|174.87|177.38|175.08|177.16|174.86|23
1652136460000|2022-05-09 22:47:40|177.14|174.84|177.11|174.81|177.2|174.9|177.11|174.81|18
1652136470000|2022-05-09 22:47:50|177.09|174.79|177.01|174.71|177.1|174.8|176.96|174.66|13
1652136480000|2022-05-09 22:48:00|177.02|174.72|177.2|174.9|177.27|174.97|177|174.7|20
1652136490000|2022-05-09 22:48:10|177.21|174.91|177.03|174.73|177.4|175.1|176.96|174.66|22
1652136500000|2022-05-09 22:48:20|176.99|174.69|177.22|174.92|177.22|174.92|176.99|174.69|15
1652136510000|2022-05-09 22:48:30|177.24|174.94|177.17|174.87|177.26|174.96|177.13|174.83|15
1652136520000|2022-05-09 22:48:40|177.2|174.9|177.44|175.14|177.44|175.14|177.2|174.9|12
1652136530000|2022-05-09 22:48:50|177.43|175.13|177.53|175.23|177.53|175.23|177.4|175.1|11
1652136540000|2022-05-09 22:49:00|177.52|175.22|177.52|175.22|177.53|175.23|177.41|175.11|10
1652136550000|2022-05-09 22:49:10|177.53|175.23|177.68|175.38|177.68|175.38|177.47|175.17|19
1652136560000|2022-05-09 22:49:20|177.69|175.39|177.9|175.6|177.9|175.6|177.69|175.39|15
1652136570000|2022-05-09 22:49:30|177.91|175.61|178.13|175.83|178.13|175.83|177.91|175.61|19
1652136580000|2022-05-09 22:49:40|178.14|175.84|178.06|175.76|178.18|175.88|178.02|175.72|19
1652136590000|2022-05-09 22:49:50|178.03|175.73|178.17|175.87|178.17|175.87|178.03|175.73|11
1652136600000|2022-05-09 22:50:00|178.16|175.86|178.16|175.86|178.19|175.89|178.1|175.8|13
1652136610000|2022-05-09 22:50:10|178.11|175.81|177.99|175.69|178.11|175.81|177.98|175.68|21
1652136620000|2022-05-09 22:50:20|178.02|175.72|177.84|175.54|178.02|175.72|177.78|175.48|20
1652136630000|2022-05-09 22:50:30|177.9|175.6|177.92|175.62|177.97|175.67|177.83|175.53|18
1652136640000|2022-05-09 22:50:40|177.91|175.61|177.71|175.41|177.91|175.61|177.69|175.39|14
1652136650000|2022-05-09 22:50:50|177.72|175.42|177.73|175.43|177.73|175.43|177.65|175.35|11
1652136660000|2022-05-09 22:51:00|177.71|175.41|177.86|175.56|177.86|175.56|177.7|175.4|14
1652136670000|2022-05-09 22:51:10|177.89|175.59|177.82|175.52|177.94|175.64|177.8|175.5|16
1652136680000|2022-05-09 22:51:20|177.83|175.53|177.57|175.27|177.83|175.53|177.57|175.27|19
1652136690000|2022-05-09 22:51:30|177.55|175.25|177.46|175.16|177.55|175.25|177.42|175.12|12
1652136700000|2022-05-09 22:51:40|177.49|175.19|177.04|174.74|177.49|175.19|177.03|174.73|26
1652136710000|2022-05-09 22:51:50|177.07|174.77|177.04|174.74|177.2|174.9|177.04|174.74|20
1652136720000|2022-05-09 22:52:00|177.05|174.75|177.1|174.8|177.18|174.88|177.05|174.75|18
1652136730000|2022-05-09 22:52:10|177.09|174.79|177.28|174.98|177.28|174.98|176.96|174.66|22
1652136740000|2022-05-09 22:52:20|177.22|174.92|177.63|175.33|177.66|175.36|177.21|174.91|26
1652136750000|2022-05-09 22:52:30|177.62|175.32|177.61|175.31|177.64|175.34|177.51|175.21|13
1652136760000|2022-05-09 22:52:40|177.62|175.32|177.49|175.19|177.64|175.34|177.49|175.19|21
1652136770000|2022-05-09 22:52:50|177.46|175.16|177.55|175.25|177.55|175.25|177.45|175.15|21
1652136780000|2022-05-09 22:53:00|177.54|175.24|177.46|175.16|177.56|175.26|177.44|175.14|13
1652136790000|2022-05-09 22:53:10|177.44|175.14|177.51|175.21|177.51|175.21|177.41|175.11|12
1652136800000|2022-05-09 22:53:20|177.5|175.2|177.48|175.18|177.54|175.24|177.48|175.18|9
1652136810000|2022-05-09 22:53:30|177.5|175.2|177.31|175.01|177.5|175.2|177.1|174.8|24
1652136820000|2022-05-09 22:53:40|177.27|174.97|177.1|174.8|177.28|174.98|177.01|174.71|15
1652136830000|2022-05-09 22:53:50|177.11|174.81|176.96|174.66|177.11|174.81|176.96|174.66|13
1652136840000|2022-05-09 22:54:00|176.97|174.67|177|174.7|177|174.7|176.77|174.47|26
1652136850000|2022-05-09 22:54:10|177.01|174.71|177.51|175.21|177.53|175.23|177.01|174.71|25
1652136860000|2022-05-09 22:54:20|177.52|175.22|177.62|175.32|177.68|175.38|177.47|175.17|21
1652136870000|2022-05-09 22:54:30|177.66|175.36|177.46|175.16|177.66|175.36|177.41|175.11|25
1652136880000|2022-05-09 22:54:40|177.47|175.17|177.27|174.97|177.47|175.17|177.11|174.81|25
1652136890000|2022-05-09 22:54:50|177.28|174.98|177.31|175.01|177.33|175.03|177.28|174.98|18
1652136900000|2022-05-09 22:55:00|177.3|175|177.09|174.79|177.3|175|177.05|174.75|15
1652136910000|2022-05-09 22:55:10|177.1|174.8|176.96|174.66|177.1|174.8|176.96|174.66|19
1652136920000|2022-05-09 22:55:20|176.91|174.61|176.91|174.61|176.92|174.62|176.82|174.52|15
1652136930000|2022-05-09 22:55:30|176.9|174.6|176.91|174.61|176.92|174.62|176.82|174.52|17
1652136940000|2022-05-09 22:55:40|176.92|174.62|176.91|174.61|176.92|174.62|176.9|174.6|10
1652136950000|2022-05-09 22:55:50|176.9|174.6|176.88|174.58|176.93|174.63|176.86|174.56|14
1652136960000|2022-05-09 22:56:00|176.91|174.61|176.83|174.53|176.91|174.61|176.75|174.45|10
1652136970000|2022-05-09 22:56:10|176.85|174.55|176.82|174.52|176.85|174.55|176.76|174.46|14
1652136980000|2022-05-09 22:56:20|176.85|174.55|176.86|174.56|176.89|174.59|176.85|174.55|16
1652136990000|2022-05-09 22:56:30|176.87|174.57|176.86|174.56|176.89|174.59|176.79|174.49|14
1652137000000|2022-05-09 22:56:40|176.87|174.57|176.79|174.49|176.91|174.61|176.79|174.49|13
1652137010000|2022-05-09 22:56:50|176.81|174.51|176.73|174.43|176.81|174.51|176.7|174.4|10
1652137020000|2022-05-09 22:57:00|176.74|174.44|176.7|174.4|176.81|174.51|176.7|174.4|7
1652137030000|2022-05-09 22:57:10|176.69|174.39|176.69|174.39|176.72|174.42|176.65|174.35|12
1652137040000|2022-05-09 22:57:20|176.67|174.37|176.6|174.3|176.68|174.38|176.6|174.3|14
1652137050000|2022-05-09 22:57:30|176.62|174.32|176.62|174.32|176.65|174.35|176.59|174.29|17
1652137060000|2022-05-09 22:57:40|176.63|174.33|176.36|174.06|176.64|174.34|176.25|173.95|28
1652137070000|2022-05-09 22:57:50|176.38|174.08|176.45|174.15|176.46|174.16|176.28|173.98|19
1652137080000|2022-05-09 22:58:00|176.49|174.19|176.63|174.33|176.63|174.33|176.49|174.19|20
1652137090000|2022-05-09 22:58:10|176.64|174.34|176.74|174.44|176.75|174.45|176.63|174.33|10
1652137100000|2022-05-09 22:58:20|176.75|174.45|176.83|174.53|177.01|174.71|176.75|174.45|26
1652137110000|2022-05-09 22:58:30|176.81|174.51|176.72|174.42|176.83|174.53|176.72|174.42|13
1652137120000|2022-05-09 22:58:40|176.73|174.43|176.74|174.44|176.83|174.53|176.7|174.4|14
1652137130000|2022-05-09 22:58:50|176.75|174.45|176.63|174.33|176.75|174.45|176.63|174.33|16
1652137140000|2022-05-09 22:59:00|176.71|174.41|176.74|174.44|176.76|174.46|176.63|174.33|14
1652137150000|2022-05-09 22:59:10|176.73|174.43|176.67|174.37|176.73|174.43|176.66|174.36|7
1652137160000|2022-05-09 22:59:20|176.73|174.43|176.72|174.42|176.84|174.54|176.72|174.42|11
1652137170000|2022-05-09 22:59:30|176.73|174.43|176.71|174.41|176.83|174.53|176.62|174.32|20
1652137180000|2022-05-09 22:59:40|176.72|174.42|176.9|174.6|176.9|174.6|176.72|174.42|17
1652137190000|2022-05-09 22:59:50|176.91|174.61|176.63|174.33|176.91|174.61|176.63|174.33|18
1652137200000|2022-05-09 23:00:00|176.62|174.32|176.56|174.26|176.65|174.35|176.43|174.13|26
1652137210000|2022-05-09 23:00:10|176.57|174.27|176.78|174.48|176.78|174.48|176.57|174.27|19
1652137220000|2022-05-09 23:00:20|176.77|174.47|176.69|174.39|176.77|174.47|176.63|174.33|19
1652137230000|2022-05-09 23:00:30|176.68|174.38|176.82|174.52|176.82|174.52|176.63|174.33|18
1652137240000|2022-05-09 23:00:40|176.83|174.53|177.16|174.86|177.16|174.86|176.81|174.51|13
1652137250000|2022-05-09 23:00:50|177.19|174.89|176.91|174.61|177.19|174.89|176.91|174.61|18
1652137260000|2022-05-09 23:01:00|176.93|174.63|176.99|174.69|176.99|174.69|176.91|174.61|14
1652137270000|2022-05-09 23:01:10|177|174.7|176.99|174.69|177.01|174.71|176.91|174.61|12
1652137280000|2022-05-09 23:01:20|176.97|174.67|176.9|174.6|176.97|174.67|176.86|174.56|10
1652137290000|2022-05-09 23:01:30|176.96|174.66|177|174.7|177.08|174.78|176.95|174.65|15
1652137300000|2022-05-09 23:01:40|177.01|174.71|177.1|174.8|177.27|174.97|177.01|174.71|14
1652137310000|2022-05-09 23:01:50|177.09|174.79|177.06|174.76|177.1|174.8|177.02|174.72|10
1652137320000|2022-05-09 23:02:00|177.02|174.72|177.33|175.03|177.33|175.03|177.01|174.71|11
1652137330000|2022-05-09 23:02:10|177.34|175.04|177.36|175.06|177.38|175.08|177.21|174.91|20
1652137340000|2022-05-09 23:02:20|177.4|175.1|177.65|175.35|177.69|175.39|177.4|175.1|27
1652137350000|2022-05-09 23:02:30|177.62|175.32|177.62|175.32|177.7|175.4|177.56|175.26|19
1652137360000|2022-05-09 23:02:40|177.63|175.33|177.73|175.43|177.74|175.44|177.63|175.33|13
1652137370000|2022-05-09 23:02:50|177.74|175.44|177.75|175.45|177.8|175.5|177.73|175.43|8
1652137380000|2022-05-09 23:03:00|177.8|175.5|177.84|175.54|177.9|175.6|177.79|175.49|16
1652137390000|2022-05-09 23:03:10|177.83|175.53|177.85|175.55|177.9|175.6|177.79|175.49|14
1652137400000|2022-05-09 23:03:20|177.86|175.56|177.93|175.63|177.93|175.63|177.83|175.53|7
1652137410000|2022-05-09 23:03:30|177.9|175.6|177.73|175.43|177.93|175.63|177.69|175.39|14
1652137420000|2022-05-09 23:03:40|177.75|175.45|177.71|175.41|177.76|175.46|177.71|175.41|8
1652137430000|2022-05-09 23:03:50|177.7|175.4|177.75|175.45|177.75|175.45|177.7|175.4|4
1652137440000|2022-05-09 23:04:00|177.76|175.46|177.76|175.46|177.76|175.46|177.76|175.46|1
1652137450000|2022-05-09 23:04:10|177.75|175.45|177.82|175.52|177.84|175.54|177.71|175.41|16
1652137460000|2022-05-09 23:04:20|177.79|175.49|177.72|175.42|177.84|175.54|177.72|175.42|15
1652137470000|2022-05-09 23:04:30|177.73|175.43|177.64|175.34|177.73|175.43|177.63|175.33|15
1652137480000|2022-05-09 23:04:40|177.57|175.27|177.58|175.28|177.63|175.33|177.57|175.27|6
1652137490000|2022-05-09 23:04:50|177.57|175.27|177.43|175.13|177.57|175.27|177.42|175.12|13
1652137500000|2022-05-09 23:05:00|177.42|175.12|177.06|174.76|177.42|175.12|177.06|174.76|21
1652137510000|2022-05-09 23:05:10|177.02|174.72|176.79|174.49|177.02|174.72|176.79|174.49|13
1652137520000|2022-05-09 23:05:20|176.8|174.5|176.54|174.24|176.8|174.5|176.43|174.13|20
1652137530000|2022-05-09 23:05:30|176.56|174.26|176.58|174.28|176.65|174.35|176.54|174.24|24
1652137540000|2022-05-09 23:05:40|176.6|174.3|176.47|174.17|176.6|174.3|176.33|174.03|21
1652137550000|2022-05-09 23:05:50|176.46|174.16|176.38|174.08|176.47|174.17|176.34|174.04|17
1652137560000|2022-05-09 23:06:00|176.43|174.13|176.55|174.25|176.55|174.25|176.43|174.13|15
1652137570000|2022-05-09 23:06:10|176.56|174.26|176.48|174.18|176.56|174.26|176.44|174.14|16
1652137580000|2022-05-09 23:06:20|176.49|174.19|176.57|174.27|176.65|174.35|176.49|174.19|21
1652137590000|2022-05-09 23:06:30|176.61|174.31|176.73|174.43|176.78|174.48|176.61|174.31|20
1652137600000|2022-05-09 23:06:40|176.72|174.42|176.83|174.53|176.83|174.53|176.72|174.42|9
1652137610000|2022-05-09 23:06:50|176.82|174.52|176.83|174.53|176.85|174.55|176.77|174.47|15
1652137620000|2022-05-09 23:07:00|176.84|174.54|176.83|174.53|176.99|174.69|176.83|174.53|10
1652137630000|2022-05-09 23:07:10|176.81|174.51|177.01|174.71|177.01|174.71|176.72|174.42|21
1652137640000|2022-05-09 23:07:20|176.99|174.69|176.95|174.65|177|174.7|176.95|174.65|11
1652137650000|2022-05-09 23:07:30|176.93|174.63|176.7|174.4|176.93|174.63|176.7|174.4|11
1652137660000|2022-05-09 23:07:40|176.74|174.44|176.79|174.49|176.82|174.52|176.69|174.39|23
1652137670000|2022-05-09 23:07:50|176.83|174.53|177.39|175.09|177.39|175.09|176.75|174.45|22
1652137680000|2022-05-09 23:08:00|177.37|175.07|177.56|175.26|177.58|175.28|177.33|175.03|21
1652137690000|2022-05-09 23:08:10|177.55|175.25|177.71|175.41|177.74|175.44|177.54|175.24|25
1652137700000|2022-05-09 23:08:20|177.7|175.4|177.7|175.4|177.78|175.48|177.62|175.32|20
1652137710000|2022-05-09 23:08:30|177.73|175.43|177.7|175.4|177.81|175.51|177.7|175.4|21
1652137720000|2022-05-09 23:08:40|177.67|175.37|177.7|175.4|177.74|175.44|177.64|175.34|12
1652137730000|2022-05-09 23:08:50|177.73|175.43|177.67|175.37|177.77|175.47|177.65|175.35|24
1652137740000|2022-05-09 23:09:00|177.64|175.34|177.71|175.41|177.73|175.43|177.63|175.33|15
1652137750000|2022-05-09 23:09:10|177.73|175.43|177.83|175.53|177.91|175.61|177.72|175.42|20
1652137760000|2022-05-09 23:09:20|177.82|175.52|177.73|175.43|177.88|175.58|177.73|175.43|20
1652137770000|2022-05-09 23:09:30|177.78|175.48|177.46|175.16|177.78|175.48|177.46|175.16|20
1652137780000|2022-05-09 23:09:40|177.44|175.14|177.08|174.78|177.44|175.14|176.95|174.65|24
1652137790000|2022-05-09 23:09:50|177.09|174.79|177.08|174.78|177.39|175.09|177.08|174.78|20
1652137800000|2022-05-09 23:10:00|177.09|174.79|177.1|174.8|177.16|174.86|177.09|174.79|15
1652137810000|2022-05-09 23:10:10|177.08|174.78|176.76|174.46|177.08|174.78|176.76|174.46|24
1652137820000|2022-05-09 23:10:20|176.8|174.5|176.71|174.41|176.81|174.51|176.68|174.38|31
1652137830000|2022-05-09 23:10:30|176.67|174.37|176.72|174.42|176.76|174.46|176.67|174.37|25
1652137840000|2022-05-09 23:10:40|176.71|174.41|176.74|174.44|176.8|174.5|176.7|174.4|15
1652137850000|2022-05-09 23:10:50|176.69|174.39|176.54|174.24|176.69|174.39|176.54|174.24|14
1652137860000|2022-05-09 23:11:00|176.55|174.25|176.51|174.21|176.57|174.27|176.37|174.07|23
1652137870000|2022-05-09 23:11:10|176.52|174.22|176.22|173.92|176.61|174.31|176.22|173.92|16
1652137880000|2022-05-09 23:11:20|176.24|173.94|176.24|173.94|176.37|174.07|176.09|173.79|14
1652137890000|2022-05-09 23:11:30|176.27|173.97|176.3|174|176.3|174|176.01|173.71|27
1652137900000|2022-05-09 23:11:40|176.34|174.04|176.34|174.04|176.48|174.18|176.32|174.02|23
1652137910000|2022-05-09 23:11:50|176.37|174.07|176.03|173.73|176.41|174.11|176.03|173.73|21
1652137920000|2022-05-09 23:12:00|176.01|173.71|175.86|173.56|176.1|173.8|175.86|173.56|16
1652137930000|2022-05-09 23:12:10|175.85|173.55|175.88|173.58|175.92|173.62|175.83|173.53|12
1652137940000|2022-05-09 23:12:20|175.87|173.57|175.68|173.38|175.87|173.57|175.68|173.38|21
1652137950000|2022-05-09 23:12:30|175.7|173.4|175.52|173.22|175.74|173.44|175.48|173.18|14
1652137960000|2022-05-09 23:12:40|175.53|173.23|175.64|173.34|175.64|173.34|175.53|173.23|14
1652137970000|2022-05-09 23:12:50|175.65|173.35|175.74|173.44|175.81|173.51|175.63|173.33|21
1652137980000|2022-05-09 23:13:00|175.8|173.5|175.91|173.61|175.97|173.67|175.75|173.45|15
1652137990000|2022-05-09 23:13:10|175.9|173.6|176.09|173.79|176.09|173.79|175.9|173.6|11
1652138000000|2022-05-09 23:13:20|176.1|173.8|176.5|174.2|176.5|174.2|176.1|173.8|18
1652138010000|2022-05-09 23:13:30|176.51|174.21|176.2|173.9|176.56|174.26|176.2|173.9|28
1652138020000|2022-05-09 23:13:40|176.36|174.06|176.36|174.06|176.44|174.14|176.36|174.06|14
1652138030000|2022-05-09 23:13:50|176.35|174.05|176.1|173.8|176.39|174.09|176.1|173.8|11
1652138040000|2022-05-09 23:14:00|176.11|173.81|175.93|173.63|176.11|173.81|175.93|173.63|16
1652138050000|2022-05-09 23:14:10|175.98|173.68|175.91|173.61|175.98|173.68|175.91|173.61|4
1652138060000|2022-05-09 23:14:20|175.92|173.62|175.92|173.62|176|173.7|175.91|173.61|16
1652138070000|2022-05-09 23:14:30|175.91|173.61|175.81|173.51|175.91|173.61|175.77|173.47|18
1652138080000|2022-05-09 23:14:40|175.86|173.56|175.83|173.53|175.92|173.62|175.82|173.52|18
1652138090000|2022-05-09 23:14:50|175.84|173.54|175.91|173.61|175.93|173.63|175.82|173.52|7
1652138100000|2022-05-09 23:15:00|175.87|173.57|176|173.7|176.02|173.72|175.85|173.55|19
1652138110000|2022-05-09 23:15:10|175.93|173.63|175.78|173.48|175.99|173.69|175.78|173.48|19
1652138120000|2022-05-09 23:15:20|175.79|173.49|176.01|173.71|176.08|173.78|175.79|173.49|17
1652138130000|2022-05-09 23:15:30|175.99|173.69|175.8|173.5|176.02|173.72|175.8|173.5|18
1652138140000|2022-05-09 23:15:40|175.81|173.51|175.9|173.6|175.92|173.62|175.8|173.5|11
1652138150000|2022-05-09 23:15:50|175.89|173.59|175.83|173.53|175.91|173.61|175.78|173.48|13
1652138160000|2022-05-09 23:16:00|175.82|173.52|175.91|173.61|175.91|173.61|175.7|173.4|20
1652138170000|2022-05-09 23:16:10|175.92|173.62|176.01|173.71|176.09|173.79|175.81|173.51|23
1652138180000|2022-05-09 23:16:20|176|173.7|175.81|173.51|176|173.7|175.81|173.51|21
1652138190000|2022-05-09 23:16:30|175.8|173.5|175.63|173.33|175.82|173.52|175.59|173.29|22
1652138200000|2022-05-09 23:16:40|175.61|173.31|175.54|173.24|175.63|173.33|175.46|173.16|22
1652138210000|2022-05-09 23:16:50|175.53|173.23|175.48|173.18|175.55|173.25|175.44|173.14|14
1652138220000|2022-05-09 23:17:00|175.47|173.17|175.22|172.92|175.49|173.19|175.21|172.91|19
1652138230000|2022-05-09 23:17:10|175.2|172.9|175.15|172.85|175.43|173.13|175.11|172.81|21
1652138240000|2022-05-09 23:17:20|175.14|172.84|175.46|173.16|175.46|173.16|174.98|172.68|22
1652138250000|2022-05-09 23:17:30|175.51|173.21|175.6|173.3|175.6|173.3|175.45|173.15|21
1652138260000|2022-05-09 23:17:40|175.72|173.42|175.8|173.5|175.8|173.5|175.65|173.35|17
1652138270000|2022-05-09 23:17:50|175.81|173.51|176.43|174.13|176.46|174.16|175.81|173.51|25
1652138280000|2022-05-09 23:18:00|176.4|174.1|175.81|173.51|176.41|174.11|175.81|173.51|25
1652138290000|2022-05-09 23:18:10|175.76|173.46|175.88|173.58|175.91|173.61|175.74|173.44|24
1652138300000|2022-05-09 23:18:20|175.87|173.57|175.99|173.69|175.99|173.69|175.83|173.53|27
1652138310000|2022-05-09 23:18:30|176|173.7|175.8|173.5|176.02|173.72|175.8|173.5|10
1652138320000|2022-05-09 23:18:40|175.78|173.48|175.74|173.44|175.92|173.62|175.74|173.44|17
1652138330000|2022-05-09 23:18:50|175.72|173.42|175.6|173.3|175.74|173.44|175.55|173.25|25
1652138340000|2022-05-09 23:19:00|175.61|173.31|175.55|173.25|175.67|173.37|175.53|173.23|21
1652138350000|2022-05-09 23:19:10|175.56|173.26|175.5|173.2|175.56|173.26|175.47|173.17|16
1652138360000|2022-05-09 23:19:20|175.49|173.19|175.04|172.74|175.5|173.2|175.04|172.74|21
1652138370000|2022-05-09 23:19:30|175.11|172.81|175.43|173.13|175.43|173.13|175.08|172.78|18
1652138380000|2022-05-09 23:19:40|175.38|173.08|175.38|173.08|175.4|173.1|175.18|172.88|16
1652138390000|2022-05-09 23:19:50|175.36|173.06|175|172.7|175.38|173.08|175|172.7|23
1652138400000|2022-05-09 23:20:00|175.01|172.71|175.52|173.22|175.53|173.23|175.01|172.71|30
1652138410000|2022-05-09 23:20:10|175.54|173.24|175.55|173.25|175.65|173.35|175.54|173.24|22
1652138420000|2022-05-09 23:20:20|175.54|173.24|175.53|173.23|175.66|173.36|175.53|173.23|23
1652138430000|2022-05-09 23:20:30|175.55|173.25|175.55|173.25|175.57|173.27|175.45|173.15|19
1652138440000|2022-05-09 23:20:40|175.56|173.26|175.64|173.34|175.64|173.34|175.56|173.26|12
1652138450000|2022-05-09 23:20:50|175.63|173.33|175.45|173.15|175.65|173.35|175.43|173.13|10
1652138460000|2022-05-09 23:21:00|175.44|173.14|175.44|173.14|175.55|173.25|175.41|173.11|10
1652138470000|2022-05-09 23:21:10|175.45|173.15|175.38|173.08|175.45|173.15|175.09|172.79|24
1652138480000|2022-05-09 23:21:20|175.37|173.07|175|172.7|175.37|173.07|174.96|172.66|20
1652138490000|2022-05-09 23:21:30|175.02|172.72|174.89|172.59|175.1|172.8|174.86|172.56|21
1652138500000|2022-05-09 23:21:40|174.88|172.58|174.74|172.44|174.95|172.65|174.7|172.4|21
1652138510000|2022-05-09 23:21:50|174.71|172.41|174.66|172.36|174.71|172.41|174.6|172.3|21
1652138520000|2022-05-09 23:22:00|174.67|172.37|174.53|172.23|174.67|172.37|174.38|172.08|24
1652138530000|2022-05-09 23:22:10|174.54|172.24|174.09|171.79|174.55|172.25|174.09|171.79|25
1652138540000|2022-05-09 23:22:20|174.1|171.8|174.04|171.74|174.1|171.8|173.82|171.52|23
1652138550000|2022-05-09 23:22:30|174.02|171.72|174.18|171.88|174.18|171.88|173.91|171.61|22
1652138560000|2022-05-09 23:22:40|174.19|171.89|174.18|171.88|174.21|171.91|174.11|171.81|11
1652138570000|2022-05-09 23:22:50|174.19|171.89|174.02|171.72|174.2|171.9|174.02|171.72|21
1652138580000|2022-05-09 23:23:00|174|171.7|174.08|171.78|174.18|171.88|173.94|171.64|19
1652138590000|2022-05-09 23:23:10|174.07|171.77|174.12|171.82|174.16|171.86|173.85|171.55|27
1652138600000|2022-05-09 23:23:20|174.13|171.83|174.48|172.18|174.48|172.18|174.13|171.83|18
1652138610000|2022-05-09 23:23:30|174.5|172.2|174.55|172.25|174.55|172.25|174.41|172.11|24
1652138620000|2022-05-09 23:23:40|174.53|172.23|174.66|172.36|174.75|172.45|174.53|172.23|19
1652138630000|2022-05-09 23:23:50|174.62|172.32|174.56|172.26|174.64|172.34|174.47|172.17|14
1652138640000|2022-05-09 23:24:00|174.57|172.27|174.72|172.42|174.74|172.44|174.57|172.27|18
1652138650000|2022-05-09 23:24:10|174.75|172.45|174.65|172.35|174.77|172.47|174.64|172.34|21
1652138660000|2022-05-09 23:24:20|174.63|172.33|174.52|172.22|174.63|172.33|174.51|172.21|21
1652138670000|2022-05-09 23:24:30|174.51|172.21|174.1|171.8|174.54|172.24|174.06|171.76|24
1652138680000|2022-05-09 23:24:40|174.11|171.81|174.31|172.01|174.47|172.17|174.11|171.81|25
1652138690000|2022-05-09 23:24:50|174.35|172.05|174.45|172.15|174.46|172.16|174.19|171.89|24
1652138700000|2022-05-09 23:25:00|174.42|172.12|174.65|172.35|174.65|172.35|174.42|172.12|21
1652138710000|2022-05-09 23:25:10|174.64|172.34|174.65|172.35|174.73|172.43|174.61|172.31|20
1652138720000|2022-05-09 23:25:20|174.67|172.37|174.86|172.56|174.88|172.58|174.67|172.37|14
1652138730000|2022-05-09 23:25:30|174.88|172.58|174.9|172.6|174.98|172.68|174.87|172.57|9
1652138740000|2022-05-09 23:25:40|174.88|172.58|175.51|173.21|175.52|173.22|174.88|172.58|21
1652138750000|2022-05-09 23:25:50|175.54|173.24|175.64|173.34|175.71|173.41|175.53|173.23|24
1652138760000|2022-05-09 23:26:00|175.65|173.35|175.8|173.5|175.84|173.54|175.61|173.31|25
1652138770000|2022-05-09 23:26:10|175.82|173.52|175.64|173.34|175.82|173.52|175.6|173.3|21
1652138780000|2022-05-09 23:26:20|175.62|173.32|175.54|173.24|175.64|173.34|175.48|173.18|24
1652138790000|2022-05-09 23:26:30|175.49|173.19|175.01|172.71|175.49|173.19|175.01|172.71|24
1652138800000|2022-05-09 23:26:40|174.98|172.68|174.89|172.59|174.98|172.68|174.81|172.51|26
1652138810000|2022-05-09 23:26:50|174.85|172.55|174.9|172.6|174.91|172.61|174.78|172.48|11
1652138820000|2022-05-09 23:27:00|174.91|172.61|175|172.7|175.18|172.88|174.91|172.61|22
1652138830000|2022-05-09 23:27:10|174.99|172.69|175.23|172.93|175.23|172.93|174.83|172.53|20
1652138840000|2022-05-09 23:27:20|175.24|172.94|175.36|173.06|175.38|173.08|175.12|172.82|23
1652138850000|2022-05-09 23:27:30|175.34|173.04|175.39|173.09|175.39|173.09|175.16|172.86|15
1652138860000|2022-05-09 23:27:40|175.46|173.16|175.15|172.85|175.47|173.17|175.12|172.82|22
1652138870000|2022-05-09 23:27:50|175.12|172.82|175.05|172.75|175.12|172.82|175.05|172.75|12
1652138880000|2022-05-09 23:28:00|175.06|172.76|174.86|172.56|175.11|172.81|174.86|172.56|17
1652138890000|2022-05-09 23:28:10|174.84|172.54|174.83|172.53|174.94|172.64|174.8|172.5|23
1652138900000|2022-05-09 23:28:20|174.82|172.52|174.78|172.48|174.86|172.56|174.76|172.46|16
1652138910000|2022-05-09 23:28:30|174.74|172.44|174.44|172.14|174.74|172.44|174.18|171.88|33
1652138920000|2022-05-09 23:28:40|174.42|172.12|174.11|171.81|174.48|172.18|174.11|171.81|20
1652138930000|2022-05-09 23:28:50|173.97|171.67|174.35|172.05|174.36|172.06|173.97|171.67|26
1652138940000|2022-05-09 23:29:00|174.37|172.07|174.58|172.28|174.65|172.35|174.34|172.04|20
1652138950000|2022-05-09 23:29:10|174.59|172.29|174.98|172.68|174.99|172.69|174.59|172.29|26
1652138960000|2022-05-09 23:29:20|174.99|172.69|174.81|172.51|175|172.7|174.73|172.43|24
1652138970000|2022-05-09 23:29:30|174.78|172.48|174.92|172.62|174.95|172.65|174.74|172.44|23
1652138980000|2022-05-09 23:29:40|174.97|172.67|174.62|172.32|174.97|172.67|174.62|172.32|30
1652138990000|2022-05-09 23:29:50|174.64|172.34|174.04|171.74|174.66|172.36|174.04|171.74|21
1652139000000|2022-05-09 23:30:00|174.05|171.75|174.37|172.07|174.38|172.08|173.95|171.65|26
1652139010000|2022-05-09 23:30:10|174.36|172.06|174.1|171.8|174.44|172.14|174.1|171.8|27
1652139020000|2022-05-09 23:30:20|174.12|171.82|174.08|171.78|174.19|171.89|174.08|171.78|13
1652139030000|2022-05-09 23:30:30|174.03|171.73|173.85|171.55|174.03|171.73|173.77|171.47|30
1652139040000|2022-05-09 23:30:40|173.86|171.56|174.02|171.72|174.02|171.72|173.86|171.56|24
1652139050000|2022-05-09 23:30:50|174.08|171.78|174.44|172.14|174.44|172.14|174.08|171.78|25
1652139060000|2022-05-09 23:31:00|174.43|172.13|174.99|172.69|174.99|172.69|174.42|172.12|25
1652139070000|2022-05-09 23:31:10|174.96|172.66|174.86|172.56|174.97|172.67|174.8|172.5|21
1652139080000|2022-05-09 23:31:20|174.87|172.57|174.77|172.47|174.91|172.61|174.75|172.45|21
1652139090000|2022-05-09 23:31:30|174.85|172.55|174.82|172.52|174.87|172.57|174.76|172.46|12
1652139100000|2022-05-09 23:31:40|174.77|172.47|174.93|172.63|174.97|172.67|174.77|172.47|20
1652139110000|2022-05-09 23:31:50|174.9|172.6|174.78|172.48|174.99|172.69|174.77|172.47|17
1652139120000|2022-05-09 23:32:00|174.81|172.51|174.74|172.44|174.85|172.55|174.72|172.42|20
1652139130000|2022-05-09 23:32:10|174.72|172.42|174.85|172.55|174.87|172.57|174.72|172.42|15
1652139140000|2022-05-09 23:32:20|174.8|172.5|174.9|172.6|174.91|172.61|174.8|172.5|7
1652139150000|2022-05-09 23:32:30|174.94|172.64|174.9|172.6|174.99|172.69|174.88|172.58|13
1652139160000|2022-05-09 23:32:40|174.88|172.58|174.96|172.66|174.96|172.66|174.87|172.57|9
1652139170000|2022-05-09 23:32:50|174.91|172.61|175.32|173.02|175.34|173.04|174.91|172.61|24
1652139180000|2022-05-09 23:33:00|175.37|173.07|175.33|173.03|175.37|173.07|175.05|172.75|18
1652139190000|2022-05-09 23:33:10|175.32|173.02|175.49|173.19|175.51|173.21|175.32|173.02|14
1652139200000|2022-05-09 23:33:20|175.48|173.18|175.47|173.17|175.51|173.21|175.42|173.12|15
1652139210000|2022-05-09 23:33:30|175.44|173.14|175.09|172.79|175.44|173.14|175.09|172.79|14
1652139220000|2022-05-09 23:33:40|175.07|172.77|174.99|172.69|175.09|172.79|174.97|172.67|15
1652139230000|2022-05-09 23:33:50|175|172.7|174.97|172.67|175|172.7|174.96|172.66|11
1652139240000|2022-05-09 23:34:00|174.94|172.64|174.78|172.48|175|172.7|174.77|172.47|18
1652139250000|2022-05-09 23:34:10|174.77|172.47|174.48|172.18|174.88|172.58|174.48|172.18|27
1652139260000|2022-05-09 23:34:20|174.47|172.17|174.43|172.13|174.49|172.19|174.42|172.12|14
1652139270000|2022-05-09 23:34:30|174.42|172.12|174.41|172.11|174.48|172.18|174.41|172.11|11
1652139280000|2022-05-09 23:34:40|174.42|172.12|174.44|172.14|174.5|172.2|174.41|172.11|14
1652139290000|2022-05-09 23:34:50|174.45|172.15|174.5|172.2|174.5|172.2|174.45|172.15|9
1652139300000|2022-05-09 23:35:00|174.51|172.21|174.66|172.36|174.7|172.4|174.47|172.17|18
1652139310000|2022-05-09 23:35:10|174.65|172.35|174.84|172.54|174.84|172.54|174.65|172.35|23
1652139320000|2022-05-09 23:35:20|174.85|172.55|175.14|172.84|175.14|172.84|174.85|172.55|21
1652139330000|2022-05-09 23:35:30|175.12|172.82|175.1|172.8|175.3|173|174.98|172.68|25
1652139340000|2022-05-09 23:35:40|175.11|172.81|174.92|172.62|175.26|172.96|174.92|172.62|26
1652139350000|2022-05-09 23:35:50|174.91|172.61|174.88|172.58|174.91|172.61|174.79|172.49|16
1652139360000|2022-05-09 23:36:00|174.85|172.55|174.65|172.35|174.87|172.57|174.62|172.32|20
1652139370000|2022-05-09 23:36:10|174.63|172.33|174.58|172.28|174.63|172.33|174.58|172.28|10
1652139380000|2022-05-09 23:36:20|174.6|172.3|174.62|172.32|174.67|172.37|174.57|172.27|17
1652139390000|2022-05-09 23:36:30|174.55|172.25|174.51|172.21|174.66|172.36|174.43|172.13|24
1652139400000|2022-05-09 23:36:40|174.53|172.23|174.63|172.33|174.63|172.33|174.52|172.22|21
1652139410000|2022-05-09 23:36:50|174.56|172.26|174.59|172.29|174.66|172.36|174.53|172.23|17
1652139420000|2022-05-09 23:37:00|174.64|172.34|174.71|172.41|174.72|172.42|174.6|172.3|19
1652139430000|2022-05-09 23:37:10|174.66|172.36|174.5|172.2|174.66|172.36|174.5|172.2|12
1652139440000|2022-05-09 23:37:20|174.47|172.17|174.41|172.11|174.47|172.17|174.41|172.11|12
1652139450000|2022-05-09 23:37:30|174.4|172.1|174.08|171.78|174.4|172.1|174.08|171.78|12
1652139460000|2022-05-09 23:37:40|174.05|171.75|173.99|171.69|174.05|171.75|173.97|171.67|11
1652139470000|2022-05-09 23:37:50|174|171.7|173.81|171.51|174|171.7|173.81|171.51|11
1652139480000|2022-05-09 23:38:00|173.8|171.5|173.74|171.44|173.85|171.55|173.69|171.39|21
1652139490000|2022-05-09 23:38:10|173.73|171.43|173.8|171.5|173.86|171.56|173.73|171.43|15
1652139500000|2022-05-09 23:38:20|173.81|171.51|173.9|171.6|173.9|171.6|173.79|171.49|16
1652139510000|2022-05-09 23:38:30|173.87|171.57|173.83|171.53|173.92|171.62|173.76|171.46|15
1652139520000|2022-05-09 23:38:40|173.78|171.48|173.76|171.46|173.85|171.55|173.76|171.46|17
1652139530000|2022-05-09 23:38:50|173.75|171.45|173.66|171.36|173.75|171.45|173.61|171.31|20
1652139540000|2022-05-09 23:39:00|173.65|171.35|173.57|171.27|173.82|171.52|173.57|171.27|24
1652139550000|2022-05-09 23:39:10|173.59|171.29|173.59|171.29|173.59|171.29|173.45|171.15|22
1652139560000|2022-05-09 23:39:20|173.6|171.3|173.48|171.18|173.64|171.34|173.42|171.12|17
1652139570000|2022-05-09 23:39:30|173.47|171.17|173.45|171.15|173.51|171.21|173.45|171.15|13
1652139580000|2022-05-09 23:39:40|173.48|171.18|173.46|171.16|173.54|171.24|173.46|171.16|24
1652139590000|2022-05-09 23:39:50|173.3|171|172.93|170.63|173.3|171|172.92|170.62|18
1652139600000|2022-05-09 23:40:00|172.94|170.64|173.01|170.71|173.01|170.71|172.91|170.61|14
1652139610000|2022-05-09 23:40:10|173.03|170.73|173.02|170.72|173.41|171.11|173.02|170.72|30
1652139620000|2022-05-09 23:40:20|173.03|170.73|172.81|170.51|173.03|170.73|172.69|170.39|26
1652139630000|2022-05-09 23:40:30|172.84|170.54|172.69|170.39|172.9|170.6|172.61|170.31|25
1652139640000|2022-05-09 23:40:40|172.7|170.4|172.61|170.31|172.75|170.45|172.57|170.27|26
1652139650000|2022-05-09 23:40:50|172.63|170.33|172.91|170.61|172.91|170.61|172.63|170.33|24
1652139660000|2022-05-09 23:41:00|172.87|170.57|172.79|170.49|172.91|170.61|172.75|170.45|25
1652139670000|2022-05-09 23:41:10|172.81|170.51|172.78|170.48|172.87|170.57|172.75|170.45|20
1652139680000|2022-05-09 23:41:20|172.8|170.5|172.84|170.54|172.88|170.58|172.68|170.38|26
1652139690000|2022-05-09 23:41:30|172.9|170.6|172.85|170.55|172.99|170.69|172.85|170.55|22
1652139700000|2022-05-09 23:41:40|172.84|170.54|172.5|170.2|172.86|170.56|172.48|170.18|24
1652139710000|2022-05-09 23:41:50|172.54|170.24|172.8|170.5|172.8|170.5|172.52|170.22|27
1652139720000|2022-05-09 23:42:00|172.81|170.51|172.89|170.59|172.96|170.66|172.81|170.51|18
1652139730000|2022-05-09 23:42:10|172.87|170.57|172.64|170.34|172.93|170.63|172.6|170.3|26
1652139740000|2022-05-09 23:42:20|172.63|170.33|172.76|170.46|172.83|170.53|172.59|170.29|20
1652139750000|2022-05-09 23:42:30|172.75|170.45|172.54|170.24|172.75|170.45|172.48|170.18|26
1652139760000|2022-05-09 23:42:40|172.55|170.25|172.56|170.26|172.71|170.41|172.48|170.18|22
1652139770000|2022-05-09 23:42:50|172.57|170.27|173.34|171.04|173.34|171.04|172.57|170.27|24
1652139780000|2022-05-09 23:43:00|173.3|171|172.78|170.48|173.44|171.14|172.78|170.48|32
1652139790000|2022-05-09 23:43:10|172.77|170.47|172.84|170.54|172.86|170.56|172.75|170.45|15
1652139800000|2022-05-09 23:43:20|172.85|170.55|172.63|170.33|172.86|170.56|172.17|169.87|29
1652139810000|2022-05-09 23:43:30|172.62|170.32|172.31|170.01|172.64|170.34|172.31|170.01|27
1652139820000|2022-05-09 23:43:40|172.3|170|172.39|170.09|172.47|170.17|172.29|169.99|23
1652139830000|2022-05-09 23:43:50|172.35|170.05|172.39|170.09|172.51|170.21|172.32|170.02|23
1652139840000|2022-05-09 23:44:00|172.41|170.11|172.48|170.18|172.48|170.18|171.97|169.67|27
1652139850000|2022-05-09 23:44:10|172.49|170.19|172.39|170.09|172.54|170.24|172.26|169.96|30
1652139860000|2022-05-09 23:44:20|172.38|170.08|172|169.7|172.38|170.08|172|169.7|26
1652139870000|2022-05-09 23:44:30|171.95|169.65|171.89|169.59|172.06|169.76|171.87|169.57|22
1652139880000|2022-05-09 23:44:40|171.87|169.57|171.74|169.44|171.87|169.57|171.74|169.44|12
1652139890000|2022-05-09 23:44:50|171.73|169.43|171.65|169.35|171.73|169.43|171.55|169.25|30
1652139900000|2022-05-09 23:45:00|171.74|169.44|172.15|169.85|172.26|169.96|171.74|169.44|24
1652139910000|2022-05-09 23:45:10|172.16|169.86|172.51|170.21|172.53|170.23|172.08|169.78|25
1652139920000|2022-05-09 23:45:20|172.52|170.22|172.53|170.23|172.53|170.23|172.41|170.11|24
1652139930000|2022-05-09 23:45:30|172.51|170.21|172.53|170.23|172.57|170.27|172.45|170.15|28
1652139940000|2022-05-09 23:45:40|172.55|170.25|172.75|170.45|172.78|170.48|172.52|170.22|28
1652139950000|2022-05-09 23:45:50|172.76|170.46|172.77|170.47|172.81|170.51|172.62|170.32|21
1652139960000|2022-05-09 23:46:00|172.78|170.48|173.14|170.84|173.21|170.91|172.77|170.47|25
1652139970000|2022-05-09 23:46:10|173.17|170.87|173.13|170.83|173.31|171.01|173.08|170.78|28
1652139980000|2022-05-09 23:46:20|173.11|170.81|172.6|170.3|173.18|170.88|172.6|170.3|27
1652139990000|2022-05-09 23:46:30|172.61|170.31|172.19|169.89|172.61|170.31|172.17|169.87|32
1652140000000|2022-05-09 23:46:40|172.15|169.85|172.13|169.83|172.34|170.04|172.04|169.74|26
1652140010000|2022-05-09 23:46:50|172.15|169.85|172.27|169.97|172.39|170.09|172.06|169.76|24
1652140020000|2022-05-09 23:47:00|172.28|169.98|172.69|170.39|172.73|170.43|172.28|169.98|27
1652140030000|2022-05-09 23:47:10|172.6|170.3|172.28|169.98|172.64|170.34|172.28|169.98|21
1652140040000|2022-05-09 23:47:20|172.26|169.96|172.13|169.83|172.45|170.15|172.13|169.83|30
1652140050000|2022-05-09 23:47:30|172.12|169.82|172.07|169.77|172.12|169.82|171.97|169.67|15
1652140060000|2022-05-09 23:47:40|172.09|169.79|171.72|169.42|172.09|169.79|171.71|169.41|30
1652140070000|2022-05-09 23:47:50|171.71|169.41|171.7|169.4|171.71|169.41|171.48|169.18|25
1652140080000|2022-05-09 23:48:00|171.71|169.41|171.64|169.34|171.8|169.5|171.57|169.27|26
1652140090000|2022-05-09 23:48:10|171.65|169.35|172.44|170.14|172.46|170.16|171.65|169.35|31
1652140100000|2022-05-09 23:48:20|172.45|170.15|172.08|169.78|172.55|170.25|172.08|169.78|33
1652140110000|2022-05-09 23:48:30|172.07|169.77|171.82|169.52|172.07|169.77|171.76|169.46|21
1652140120000|2022-05-09 23:48:40|171.84|169.54|171.7|169.4|171.9|169.6|171.69|169.39|27
1652140130000|2022-05-09 23:48:50|171.67|169.37|171.66|169.36|171.78|169.48|171.62|169.32|28
1652140140000|2022-05-09 23:49:00|171.67|169.37|171.39|169.09|171.67|169.37|171.39|169.09|28
1652140150000|2022-05-09 23:49:10|171.34|169.04|170.95|168.65|171.34|169.04|170.64|168.34|29
1652140160000|2022-05-09 23:49:20|170.96|168.66|171.02|168.72|171.03|168.73|170.81|168.51|25
1652140170000|2022-05-09 23:49:30|171.07|168.77|171.67|169.37|171.73|169.43|171.07|168.77|25
1652140180000|2022-05-09 23:49:40|171.66|169.36|171.39|169.09|171.66|169.36|171.29|168.99|29
1652140190000|2022-05-09 23:49:50|171.38|169.08|171.36|169.06|171.48|169.18|171.31|169.01|22
1652140200000|2022-05-09 23:50:00|171.35|169.05|171.55|169.25|171.55|169.25|171.18|168.88|26
1652140210000|2022-05-09 23:50:10|171.52|169.22|171.77|169.47|171.77|169.47|171.37|169.07|27
1652140220000|2022-05-09 23:50:20|171.62|169.32|171.72|169.42|171.8|169.5|171.51|169.21|27
1652140230000|2022-05-09 23:50:30|171.75|169.45|172.06|169.76|172.11|169.81|171.75|169.45|20
1652140240000|2022-05-09 23:50:40|172.07|169.77|171.95|169.65|172.25|169.95|171.95|169.65|19
1652140250000|2022-05-09 23:50:50|171.96|169.66|171.94|169.64|172.01|169.71|171.87|169.57|25
1652140260000|2022-05-09 23:51:00|171.95|169.65|171.68|169.38|171.96|169.66|171.66|169.36|23
1652140270000|2022-05-09 23:51:10|171.7|169.4|171.77|169.47|171.93|169.63|171.7|169.4|27
1652140280000|2022-05-09 23:51:20|171.82|169.52|171.85|169.55|171.9|169.6|171.73|169.43|18
1652140290000|2022-05-09 23:51:30|171.88|169.58|171.77|169.47|171.88|169.58|171.73|169.43|17
1652140300000|2022-05-09 23:51:40|171.78|169.48|171.64|169.34|171.8|169.5|171.6|169.3|26
1652140310000|2022-05-09 23:51:50|171.61|169.31|171.79|169.49|171.79|169.49|171.61|169.31|16
1652140320000|2022-05-09 23:52:00|171.76|169.46|171.93|169.63|171.93|169.63|171.67|169.37|25
1652140330000|2022-05-09 23:52:10|171.94|169.64|171.8|169.5|171.94|169.64|171.77|169.47|23
1652140340000|2022-05-09 23:52:20|171.81|169.51|171.79|169.49|171.87|169.57|171.72|169.42|21
1652140350000|2022-05-09 23:52:30|171.78|169.48|171.47|169.17|171.78|169.48|171.47|169.17|28
1652140360000|2022-05-09 23:52:40|171.39|169.09|171.54|169.24|171.58|169.28|171.2|168.9|21
1652140370000|2022-05-09 23:52:50|171.56|169.26|171.79|169.49|171.87|169.57|171.55|169.25|31
1652140380000|2022-05-09 23:53:00|171.85|169.55|171.8|169.5|171.89|169.59|171.8|169.5|18
1652140390000|2022-05-09 23:53:10|171.81|169.51|172.02|169.72|172.16|169.86|171.81|169.51|28
1652140400000|2022-05-09 23:53:20|172.03|169.73|171.98|169.68|172.04|169.74|171.86|169.56|21
1652140410000|2022-05-09 23:53:30|171.99|169.69|172.22|169.92|172.43|170.13|171.99|169.69|25
1652140420000|2022-05-09 23:53:40|172.23|169.93|172.18|169.88|172.3|170|172.07|169.77|30
1652140430000|2022-05-09 23:53:50|172.17|169.87|172.09|169.79|172.19|169.89|172.07|169.77|15
1652140440000|2022-05-09 23:54:00|172.08|169.78|172.1|169.8|172.15|169.85|172.06|169.76|15
1652140450000|2022-05-09 23:54:10|172.15|169.85|172.43|170.13|172.43|170.13|172.14|169.84|22
1652140460000|2022-05-09 23:54:20|172.45|170.15|171.96|169.66|172.45|170.15|171.88|169.58|25
1652140470000|2022-05-09 23:54:30|171.95|169.65|171.91|169.61|171.98|169.68|171.79|169.49|22
1652140480000|2022-05-09 23:54:40|171.82|169.52|171.9|169.6|171.99|169.69|171.81|169.51|21
1652140490000|2022-05-09 23:54:50|171.92|169.62|171.88|169.58|171.99|169.69|171.84|169.54|17
1652140500000|2022-05-09 23:55:00|171.82|169.52|171.81|169.51|171.84|169.54|171.63|169.33|30
1652140510000|2022-05-09 23:55:10|171.82|169.52|171.71|169.41|171.9|169.6|171.64|169.34|24
1652140520000|2022-05-09 23:55:20|171.7|169.4|171.46|169.16|171.71|169.41|171.46|169.16|15
1652140530000|2022-05-09 23:55:30|171.51|169.21|171.14|168.84|171.53|169.23|171.08|168.78|22
1652140540000|2022-05-09 23:55:40|171.11|168.81|171.26|168.96|171.35|169.05|171.08|168.78|25
1652140550000|2022-05-09 23:55:50|171.27|168.97|171.44|169.14|171.44|169.14|171.27|168.97|13
1652140560000|2022-05-09 23:56:00|171.45|169.15|170.99|168.69|171.47|169.17|170.99|168.69|16
1652140570000|2022-05-09 23:56:10|171|168.7|171.1|168.8|171.15|168.85|170.88|168.58|30
1652140580000|2022-05-09 23:56:20|171.08|168.78|170.97|168.67|171.08|168.78|170.88|168.58|17
1652140590000|2022-05-09 23:56:30|170.92|168.62|170.89|168.59|170.95|168.65|170.69|168.39|27
1652140600000|2022-05-09 23:56:40|170.9|168.6|170.85|168.55|170.94|168.64|170.74|168.44|24
1652140610000|2022-05-09 23:56:50|170.79|168.49|169.85|167.55|170.8|168.5|169.85|167.55|29
1652140620000|2022-05-09 23:57:00|169.84|167.54|169.45|167.15|169.87|167.57|169.45|167.15|29
1652140630000|2022-05-09 23:57:10|169.42|167.12|169.48|167.18|169.64|167.34|169.11|166.81|35
1652140640000|2022-05-09 23:57:20|169.5|167.2|169.41|167.11|169.64|167.34|169.39|167.09|26
1652140650000|2022-05-09 23:57:30|169.42|167.12|169.06|166.76|169.55|167.25|169.04|166.74|26
1652140660000|2022-05-09 23:57:40|169.1|166.8|167.03|164.73|169.1|166.8|167.03|164.73|32
1652140670000|2022-05-09 23:57:50|166.63|164.33|164.6|162.3|166.63|164.33|164.58|162.28|38
1652140680000|2022-05-09 23:58:00|164.43|162.13|163.04|160.74|164.43|162.13|162.67|160.37|34
1652140690000|2022-05-09 23:58:10|162.9|160.6|161.39|159.09|162.97|160.67|161.39|159.09|34
1652140700000|2022-05-09 23:58:20|161.35|159.05|157.16|154.86|161.35|159.05|157.16|154.86|39
1652140710000|2022-05-09 23:58:30|156.89|154.59|155.14|152.84|157.1|154.8|155.14|152.84|31
1652140720000|2022-05-09 23:58:40|155.11|152.81|153.76|151.46|155.11|152.81|153.32|151.02|33
1652140730000|2022-05-09 23:58:50|153.86|151.56|156.09|153.79|156.29|153.99|153.72|151.42|39
1652140740000|2022-05-09 23:59:00|156.11|153.81|157.46|155.16|158.09|155.79|156.11|153.81|31
1652140750000|2022-05-09 23:59:10|157.56|155.26|158.31|156.01|158.5|156.2|157.44|155.14|32
1652140760000|2022-05-09 23:59:20|158.35|156.05|157.93|155.63|158.49|156.19|157.93|155.63|29
1652140770000|2022-05-09 23:59:30|157.92|155.62|158.42|156.12|158.48|156.18|157.84|155.54|30
1652140780000|2022-05-09 23:59:40|158.43|156.13|159.37|157.07|159.37|157.07|158.34|156.04|30
1652140790000|2022-05-09 23:59:50|159.51|157.21|159.74|157.44|159.74|157.44|159.45|157.15|27
1652140800000|2022-05-10 00:00:00|159.72|157.42|160.43|158.13|160.43|158.13|159.68|157.38|24
1652140810000|2022-05-10 00:00:10|160.4|158.1|162.02|159.72|162.02|159.72|160.4|158.1|33
1652140820000|2022-05-10 00:00:20|161.92|159.62|162.26|159.96|162.3|160|161.5|159.2|33
1652140830000|2022-05-10 00:00:30|162.33|160.03|163.13|160.83|163.65|161.35|162.33|160.03|34
1652140840000|2022-05-10 00:00:40|163.09|160.79|163.14|160.84|163.26|160.96|162.74|160.44|34
1652140850000|2022-05-10 00:00:50|163.27|160.97|163.72|161.42|163.93|161.63|163.27|160.97|31
1652140860000|2022-05-10 00:01:00|163.71|161.41|163.66|161.36|163.77|161.47|163.55|161.25|30
1652140870000|2022-05-10 00:01:10|163.67|161.37|162.9|160.6|163.72|161.42|162.9|160.6|26
1652140880000|2022-05-10 00:01:20|162.87|160.57|162.35|160.05|162.87|160.57|162.28|159.98|30
1652140890000|2022-05-10 00:01:30|162.38|160.08|162.91|160.61|162.96|160.66|162.1|159.8|37
1652140900000|2022-05-10 00:01:40|162.92|160.62|162.92|160.62|163.01|160.71|162.78|160.48|27
1652140910000|2022-05-10 00:01:50|162.85|160.55|163.31|161.01|163.35|161.05|162.62|160.32|32
1652140920000|2022-05-10 00:02:00|163.33|161.03|164.4|162.1|164.5|162.2|163.33|161.03|33
1652140930000|2022-05-10 00:02:10|164.47|162.17|164.45|162.15|164.67|162.37|164.42|162.12|31
1652140940000|2022-05-10 00:02:20|164.62|162.32|165.78|163.48|165.78|163.48|164.62|162.32|30
1652140950000|2022-05-10 00:02:30|165.95|163.65|166.05|163.75|166.5|164.2|165.95|163.65|29
1652140960000|2022-05-10 00:02:40|166.04|163.74|165.39|163.09|166.11|163.81|165.39|163.09|32
1652140970000|2022-05-10 00:02:50|165.47|163.17|165.87|163.57|165.87|163.57|165.34|163.04|33
1652140980000|2022-05-10 00:03:00|165.88|163.58|165.77|163.47|165.88|163.58|165.65|163.35|28
1652140990000|2022-05-10 00:03:10|165.76|163.46|164.9|162.6|165.77|163.47|164.89|162.59|31
1652141000000|2022-05-10 00:03:20|164.81|162.51|165.08|162.78|165.08|162.78|164.54|162.24|31
1652141010000|2022-05-10 00:03:30|165.12|162.82|165.65|163.35|165.98|163.68|165.12|162.82|28
1652141020000|2022-05-10 00:03:40|165.64|163.34|165.7|163.4|165.74|163.44|165.57|163.27|26
1652141030000|2022-05-10 00:03:50|165.65|163.35|165.74|163.44|165.83|163.53|165.28|162.98|32
1652141040000|2022-05-10 00:04:00|165.69|163.39|165.66|163.36|165.69|163.39|165.19|162.89|29
1652141050000|2022-05-10 00:04:10|165.7|163.4|165.7|163.4|165.75|163.45|165.56|163.26|27
1652141060000|2022-05-10 00:04:20|165.68|163.38|165.45|163.15|165.68|163.38|165.42|163.12|23
1652141070000|2022-05-10 00:04:30|165.42|163.12|165.43|163.13|165.52|163.22|165.37|163.07|21
1652141080000|2022-05-10 00:04:40|165.35|163.05|165.03|162.73|165.35|163.05|164.91|162.61|25
1652141090000|2022-05-10 00:04:50|165.06|162.76|165.15|162.85|165.61|163.31|165.06|162.76|31
1652141100000|2022-05-10 00:05:00|165.17|162.87|165.55|163.25|165.56|163.26|164.97|162.67|27
1652141110000|2022-05-10 00:05:10|165.53|163.23|165.66|163.36|165.66|163.36|165.12|162.82|29
1652141120000|2022-05-10 00:05:20|165.58|163.28|165.53|163.23|165.68|163.38|165.5|163.2|28
1652141130000|2022-05-10 00:05:30|165.48|163.18|165.19|162.89|165.51|163.21|165.12|162.82|29
1652141140000|2022-05-10 00:05:40|165.18|162.88|164.83|162.53|165.18|162.88|164.83|162.53|24
1652141150000|2022-05-10 00:05:50|164.86|162.56|164.73|162.43|164.86|162.56|164.58|162.28|30
1652141160000|2022-05-10 00:06:00|164.82|162.52|164.73|162.43|164.83|162.53|164.65|162.35|24
1652141170000|2022-05-10 00:06:10|164.67|162.37|164.85|162.55|164.96|162.66|164.62|162.32|25
1652141180000|2022-05-10 00:06:20|164.84|162.54|164.99|162.69|165.12|162.82|164.84|162.54|25
1652141190000|2022-05-10 00:06:30|165|162.7|165.34|163.04|165.46|163.16|165|162.7|28
1652141200000|2022-05-10 00:06:40|165.37|163.07|166.05|163.75|166.06|163.76|165.36|163.06|31
1652141210000|2022-05-10 00:06:50|166.06|163.76|165.61|163.31|166.06|163.76|165.59|163.29|27
1652141220000|2022-05-10 00:07:00|165.62|163.32|165.73|163.43|165.73|163.43|165.49|163.19|30
1652141230000|2022-05-10 00:07:10|165.74|163.44|165.49|163.19|165.74|163.44|165.48|163.18|24
1652141240000|2022-05-10 00:07:20|165.54|163.24|165.64|163.34|165.67|163.37|165.35|163.05|25
1652141250000|2022-05-10 00:07:30|165.63|163.33|165.5|163.2|165.66|163.36|165.44|163.14|27
1652141260000|2022-05-10 00:07:40|165.51|163.21|164.83|162.53|165.51|163.21|164.78|162.48|31
1652141270000|2022-05-10 00:07:50|164.82|162.52|164.72|162.42|164.82|162.52|164.25|161.95|35
1652141280000|2022-05-10 00:08:00|164.75|162.45|164.39|162.09|164.78|162.48|164.39|162.09|35
1652141290000|2022-05-10 00:08:10|164.38|162.08|164.72|162.42|164.76|162.46|164.34|162.04|24
1652141300000|2022-05-10 00:08:20|164.73|162.43|163.98|161.68|164.74|162.44|163.98|161.68|29
1652141310000|2022-05-10 00:08:30|163.96|161.66|163.32|161.02|163.97|161.67|163.32|161.02|32
1652141320000|2022-05-10 00:08:40|163.27|160.97|163.1|160.8|163.54|161.24|163.1|160.8|35
1652141330000|2022-05-10 00:08:50|163.09|160.79|162.88|160.58|163.16|160.86|162.8|160.5|34
1652141340000|2022-05-10 00:09:00|162.89|160.59|163.43|161.13|163.46|161.16|162.82|160.52|30
1652141350000|2022-05-10 00:09:10|163.46|161.16|163.63|161.33|163.8|161.5|163.46|161.16|32
1652141360000|2022-05-10 00:09:20|163.59|161.29|163.87|161.57|163.88|161.58|163.52|161.22|29
1652141370000|2022-05-10 00:09:30|163.86|161.56|163.85|161.55|163.91|161.61|163.74|161.44|26
1652141380000|2022-05-10 00:09:40|163.73|161.43|163.31|161.01|163.77|161.47|163.19|160.89|30
1652141390000|2022-05-10 00:09:50|163.36|161.06|163.02|160.72|163.49|161.19|163.02|160.72|29
1652141400000|2022-05-10 00:10:00|163.01|160.71|162.83|160.53|163.01|160.71|162.78|160.48|27
1652141410000|2022-05-10 00:10:10|162.85|160.55|162.68|160.38|162.85|160.55|162.64|160.34|33
1652141420000|2022-05-10 00:10:20|162.69|160.39|161.81|159.51|162.69|160.39|161.8|159.5|32
1652141430000|2022-05-10 00:10:30|161.78|159.48|161.96|159.66|162.12|159.82|161.64|159.34|31
1652141440000|2022-05-10 00:10:40|161.97|159.67|161.72|159.42|161.99|159.69|161.67|159.37|26
1652141450000|2022-05-10 00:10:50|161.71|159.41|161.48|159.18|161.72|159.42|161.48|159.18|21
1652141460000|2022-05-10 00:11:00|161.47|159.17|161.46|159.16|161.49|159.19|161.36|159.06|26
1652141470000|2022-05-10 00:11:10|161.44|159.14|161.57|159.27|161.69|159.39|161.33|159.03|25
1652141480000|2022-05-10 00:11:20|161.56|159.26|162.76|160.46|162.81|160.51|161.56|159.26|33
1652141490000|2022-05-10 00:11:30|162.86|160.56|163.11|160.81|163.39|161.09|162.83|160.53|34
1652141500000|2022-05-10 00:11:40|163.25|160.95|162.27|159.97|163.29|160.99|162.27|159.97|35
1652141510000|2022-05-10 00:11:50|162.18|159.88|162.59|160.29|162.59|160.29|162.09|159.79|25
1652141520000|2022-05-10 00:12:00|162.6|160.3|162.14|159.84|162.62|160.32|162.01|159.71|33
1652141530000|2022-05-10 00:12:10|162.08|159.78|161.61|159.31|162.11|159.81|161.61|159.31|30
1652141540000|2022-05-10 00:12:20|161.62|159.32|162.05|159.75|162.1|159.8|161.6|159.3|33
1652141550000|2022-05-10 00:12:30|162.06|159.76|161.83|159.53|162.26|159.96|161.78|159.48|29
1652141560000|2022-05-10 00:12:40|161.84|159.54|161.75|159.45|162.01|159.71|161.75|159.45|26
1652141570000|2022-05-10 00:12:50|161.74|159.44|161.84|159.54|162.01|159.71|161.68|159.38|31
1652141580000|2022-05-10 00:13:00|161.83|159.53|161.82|159.52|161.9|159.6|161.74|159.44|24
1652141590000|2022-05-10 00:13:10|161.75|159.45|161.61|159.31|161.75|159.45|161.46|159.16|31
1652141600000|2022-05-10 00:13:20|161.66|159.36|161.22|158.92|161.66|159.36|160.84|158.54|30
1652141610000|2022-05-10 00:13:30|161.18|158.88|162.89|160.59|162.9|160.6|161.18|158.88|36
1652141620000|2022-05-10 00:13:40|162.84|160.54|163.43|161.13|163.43|161.13|162.58|160.28|32
1652141630000|2022-05-10 00:13:50|163.5|161.2|162.91|160.61|163.5|161.2|162.7|160.4|34
1652141640000|2022-05-10 00:14:00|162.86|160.56|162.86|160.56|162.89|160.59|162.34|160.04|35
1652141650000|2022-05-10 00:14:10|162.87|160.57|163.61|161.31|163.64|161.34|162.58|160.28|32
1652141660000|2022-05-10 00:14:20|163.7|161.4|164.3|162|164.3|162|163.41|161.11|34
1652141670000|2022-05-10 00:14:30|164.2|161.9|163.97|161.67|164.32|162.02|163.94|161.64|35
1652141680000|2022-05-10 00:14:40|163.96|161.66|164.63|162.33|164.92|162.62|163.92|161.62|34
1652141690000|2022-05-10 00:14:50|164.62|162.32|164.25|161.95|164.68|162.38|164.01|161.71|33
1652141700000|2022-05-10 00:15:00|164.35|162.05|163.5|161.2|164.43|162.13|163.48|161.18|35
1652141710000|2022-05-10 00:15:10|163.46|161.16|164.17|161.87|164.39|162.09|163.46|161.16|36
1652141720000|2022-05-10 00:15:20|164.16|161.86|162.98|160.68|164.2|161.9|162.98|160.68|35
1652141730000|2022-05-10 00:15:30|162.89|160.59|162.92|160.62|163.09|160.79|162.71|160.41|31
1652141740000|2022-05-10 00:15:40|162.94|160.64|163.67|161.37|163.82|161.52|162.94|160.64|34
1652141750000|2022-05-10 00:15:50|163.74|161.44|163.97|161.67|163.97|161.67|163.68|161.38|33
1652141760000|2022-05-10 00:16:00|163.99|161.69|163.62|161.32|164.35|162.05|163.48|161.18|36
1652141770000|2022-05-10 00:16:10|163.6|161.3|163.47|161.17|163.61|161.31|163.38|161.08|34
1652141780000|2022-05-10 00:16:20|163.46|161.16|162.88|160.58|163.46|161.16|162.86|160.56|28
1652141790000|2022-05-10 00:16:30|162.86|160.56|162.61|160.31|163.13|160.83|162.57|160.27|34
1652141800000|2022-05-10 00:16:40|162.6|160.3|162.94|160.64|162.94|160.64|162.54|160.24|34
1652141810000|2022-05-10 00:16:50|162.93|160.63|163.47|161.17|163.62|161.32|162.9|160.6|31
1652141820000|2022-05-10 00:17:00|163.36|161.06|163.51|161.21|163.8|161.5|163.11|160.81|30
1652141830000|2022-05-10 00:17:10|163.5|161.2|163.47|161.17|163.79|161.49|163.47|161.17|29
1652141840000|2022-05-10 00:17:20|163.41|161.11|162.89|160.59|163.47|161.17|162.83|160.53|31
1652141850000|2022-05-10 00:17:30|162.68|160.38|162.86|160.56|162.97|160.67|162.64|160.34|36
1652141860000|2022-05-10 00:17:40|162.81|160.51|162.7|160.4|162.85|160.55|162.62|160.32|28
1652141870000|2022-05-10 00:17:50|162.71|160.41|162.58|160.28|162.79|160.49|162.57|160.27|32
1652141880000|2022-05-10 00:18:00|162.55|160.25|162.55|160.25|162.64|160.34|162.25|159.95|30
1652141890000|2022-05-10 00:18:10|162.58|160.28|163.48|161.18|163.62|161.32|162.57|160.27|35
1652141900000|2022-05-10 00:18:20|163.46|161.16|162.85|160.55|163.46|161.16|162.82|160.52|29
1652141910000|2022-05-10 00:18:30|162.86|160.56|162.96|160.66|162.96|160.66|162.86|160.56|25
1652141920000|2022-05-10 00:18:40|162.95|160.65|162.78|160.48|162.95|160.65|162.73|160.43|23
1652141930000|2022-05-10 00:18:50|162.73|160.43|162.5|160.2|162.75|160.45|162.5|160.2|23
1652141940000|2022-05-10 00:19:00|162.49|160.19|162.45|160.15|162.56|160.26|162.15|159.85|29
1652141950000|2022-05-10 00:19:10|162.47|160.17|162.12|159.82|162.58|160.28|162.08|159.78|27
1652141960000|2022-05-10 00:19:20|162.08|159.78|162.88|160.58|162.88|160.58|162.07|159.77|34
1652141970000|2022-05-10 00:19:30|162.84|160.54|162.73|160.43|163.01|160.71|162.64|160.34|27
1652141980000|2022-05-10 00:19:40|162.7|160.4|162.52|160.22|162.81|160.51|162.5|160.2|30
1652141990000|2022-05-10 00:19:50|162.51|160.21|162.88|160.58|162.9|160.6|162.5|160.2|28
1652142000000|2022-05-10 00:20:00|162.87|160.57|162.78|160.48|163.01|160.71|162.78|160.48|17
1652142010000|2022-05-10 00:20:10|162.8|160.5|162.48|160.18|162.8|160.5|162.1|159.8|32
1652142020000|2022-05-10 00:20:20|162.46|160.16|162.56|160.26|162.73|160.43|162.45|160.15|28
1652142030000|2022-05-10 00:20:30|162.57|160.27|162.61|160.31|162.67|160.37|162.42|160.12|27
1652142040000|2022-05-10 00:20:40|162.6|160.3|162.61|160.31|162.75|160.45|162.5|160.2|30
1652142050000|2022-05-10 00:20:50|162.62|160.32|162.74|160.44|162.98|160.68|162.57|160.27|28
1652142060000|2022-05-10 00:21:00|162.71|160.41|163.7|161.4|163.7|161.4|162.71|160.41|30
1652142070000|2022-05-10 00:21:10|163.71|161.41|163.42|161.12|163.8|161.5|163.08|160.78|33
1652142080000|2022-05-10 00:21:20|163.45|161.15|163.3|161|163.74|161.44|163.26|160.96|34
1652142090000|2022-05-10 00:21:30|163.31|161.01|162.71|160.41|163.31|161.01|162.69|160.39|33
1652142100000|2022-05-10 00:21:40|162.73|160.43|162.76|160.46|162.78|160.48|162.57|160.27|32
1652142110000|2022-05-10 00:21:50|162.8|160.5|162.76|160.46|162.9|160.6|162.6|160.3|27
1652142120000|2022-05-10 00:22:00|162.78|160.48|162.7|160.4|162.99|160.69|162.7|160.4|35
1652142130000|2022-05-10 00:22:10|162.69|160.39|162.85|160.55|162.9|160.6|162.64|160.34|29
1652142140000|2022-05-10 00:22:20|162.82|160.52|162.84|160.54|163.1|160.8|162.79|160.49|23
1652142150000|2022-05-10 00:22:30|162.86|160.56|162.76|160.46|162.91|160.61|162.75|160.45|23
1652142160000|2022-05-10 00:22:40|162.75|160.45|163.34|161.04|163.38|161.08|162.75|160.45|28
1652142170000|2022-05-10 00:22:50|163.37|161.07|163.45|161.15|163.5|161.2|162.92|160.62|29
1652142180000|2022-05-10 00:23:00|163.47|161.17|162.82|160.52|163.47|161.17|162.8|160.5|32
1652142190000|2022-05-10 00:23:10|162.84|160.54|162.91|160.61|162.95|160.65|162.73|160.43|28
1652142200000|2022-05-10 00:23:20|162.86|160.56|162.94|160.64|162.94|160.64|162.7|160.4|28
1652142210000|2022-05-10 00:23:30|162.92|160.62|163.44|161.14|163.44|161.14|162.78|160.48|31
1652142220000|2022-05-10 00:23:40|163.45|161.15|163.91|161.61|163.91|161.61|163.45|161.15|29
1652142230000|2022-05-10 00:23:50|163.92|161.62|164.43|162.13|164.65|162.35|163.91|161.61|35
1652142240000|2022-05-10 00:24:00|164.4|162.1|164.64|162.34|164.81|162.51|164.31|162.01|37
1652142250000|2022-05-10 00:24:10|164.57|162.27|164.63|162.33|164.63|162.33|164.42|162.12|27
1652142260000|2022-05-10 00:24:20|164.62|162.32|163.62|161.32|164.63|162.33|163.62|161.32|33
1652142270000|2022-05-10 00:24:30|163.59|161.29|163.52|161.22|163.76|161.46|163.52|161.22|32
1652142280000|2022-05-10 00:24:40|163.53|161.23|163.88|161.58|164.17|161.87|163.53|161.23|31
1652142290000|2022-05-10 00:24:50|163.87|161.57|163.74|161.44|163.87|161.57|163.69|161.39|27
1652142300000|2022-05-10 00:25:00|163.76|161.46|164.43|162.13|164.54|162.24|163.76|161.46|32
1652142310000|2022-05-10 00:25:10|164.42|162.12|163.82|161.52|164.46|162.16|163.82|161.52|30
1652142320000|2022-05-10 00:25:20|163.81|161.51|163.89|161.59|163.89|161.59|163.63|161.33|37
1652142330000|2022-05-10 00:25:30|163.86|161.56|163.91|161.61|163.97|161.67|163.79|161.49|30
1652142340000|2022-05-10 00:25:40|163.9|161.6|164.01|161.71|164.5|162.2|163.9|161.6|30
1652142350000|2022-05-10 00:25:50|164|161.7|164.34|162.04|164.36|162.06|163.93|161.63|34
1652142360000|2022-05-10 00:26:00|164.35|162.05|164.57|162.27|164.66|162.36|164.14|161.84|32
1652142370000|2022-05-10 00:26:10|164.56|162.26|163.99|161.69|164.6|162.3|163.99|161.69|31
1652142380000|2022-05-10 00:26:20|164.08|161.78|164.11|161.81|164.48|162.18|163.93|161.63|31
1652142390000|2022-05-10 00:26:30|164.08|161.78|163.78|161.48|164.08|161.78|163.72|161.42|36
1652142400000|2022-05-10 00:26:40|163.72|161.42|163.75|161.45|163.77|161.47|163.67|161.37|31
1652142410000|2022-05-10 00:26:50|163.76|161.46|163.87|161.57|164.09|161.79|163.75|161.45|26
1652142420000|2022-05-10 00:27:00|163.88|161.58|163.48|161.18|163.95|161.65|163.48|161.18|26
1652142430000|2022-05-10 00:27:10|163.47|161.17|163.8|161.5|163.86|161.56|163.47|161.17|30
1652142440000|2022-05-10 00:27:20|163.78|161.48|163.79|161.49|163.86|161.56|163.62|161.32|28
1652142450000|2022-05-10 00:27:30|163.78|161.48|163.4|161.1|163.78|161.48|163.39|161.09|26
1652142460000|2022-05-10 00:27:40|163.36|161.06|163.64|161.34|163.66|161.36|163.36|161.06|30
1652142470000|2022-05-10 00:27:50|163.65|161.35|163.1|160.8|163.65|161.35|162.97|160.67|37
1652142480000|2022-05-10 00:28:00|163.06|160.76|163.83|161.53|163.83|161.53|162.97|160.67|31
1652142490000|2022-05-10 00:28:10|163.75|161.45|163.51|161.21|163.8|161.5|163.13|160.83|37
1652142500000|2022-05-10 00:28:20|163.59|161.29|163.42|161.12|163.62|161.32|163.04|160.74|33
1652142510000|2022-05-10 00:28:30|163.41|161.11|163.71|161.41|163.82|161.52|163.38|161.08|36
1652142520000|2022-05-10 00:28:40|163.69|161.39|163.58|161.28|163.69|161.39|163.43|161.13|33
1652142530000|2022-05-10 00:28:50|163.57|161.27|162.95|160.65|163.63|161.33|162.72|160.42|32
1652142540000|2022-05-10 00:29:00|163|160.7|163.39|161.09|163.5|161.2|162.96|160.66|37
1652142550000|2022-05-10 00:29:10|163.38|161.08|163.23|160.93|163.39|161.09|162.97|160.67|37
1652142560000|2022-05-10 00:29:20|163.19|160.89|163.33|161.03|163.33|161.03|162.81|160.51|32
1652142570000|2022-05-10 00:29:30|163.31|161.01|163.09|160.79|163.46|161.16|162.91|160.61|29
1652142580000|2022-05-10 00:29:40|163.1|160.8|162.88|160.58|163.16|160.86|162.87|160.57|26
1652142590000|2022-05-10 00:29:50|162.91|160.61|163.61|161.31|163.62|161.32|162.91|160.61|26
1652142600000|2022-05-10 00:30:00|163.63|161.33|164.09|161.79|164.09|161.79|163.57|161.27|28
1652142610000|2022-05-10 00:30:10|164.24|161.94|163.96|161.66|164.56|162.26|163.76|161.46|34
1652142620000|2022-05-10 00:30:20|163.88|161.58|163.45|161.15|163.88|161.58|163.44|161.14|33
1652142630000|2022-05-10 00:30:30|163.41|161.11|163.49|161.19|163.64|161.34|163.26|160.96|35
1652142640000|2022-05-10 00:30:40|163.37|161.07|163.5|161.2|163.53|161.23|163.21|160.91|32
1652142650000|2022-05-10 00:30:50|163.45|161.15|163.58|161.28|163.65|161.35|163.41|161.11|32
1652142660000|2022-05-10 00:31:00|163.59|161.29|163.7|161.4|163.87|161.57|163.59|161.29|30
1652142670000|2022-05-10 00:31:10|163.68|161.38|163.28|160.98|163.68|161.38|163.28|160.98|32
1652142680000|2022-05-10 00:31:20|163.14|160.84|163.59|161.29|163.6|161.3|163.14|160.84|31
1652142690000|2022-05-10 00:31:30|163.57|161.27|163.31|161.01|163.67|161.37|163|160.7|34
1652142700000|2022-05-10 00:31:40|163.32|161.02|163.57|161.27|163.61|161.31|163.17|160.87|33
1652142710000|2022-05-10 00:31:50|163.6|161.3|163.68|161.38|163.75|161.45|163.57|161.27|26
1652142720000|2022-05-10 00:32:00|163.72|161.42|163.47|161.17|163.96|161.66|163.43|161.13|32
1652142730000|2022-05-10 00:32:10|163.48|161.18|163.33|161.03|163.5|161.2|163.05|160.75|31
1652142740000|2022-05-10 00:32:20|163.2|160.9|163.23|160.93|163.25|160.95|162.87|160.57|27
1652142750000|2022-05-10 00:32:30|163.31|161.01|163.5|161.2|163.51|161.21|163.31|161.01|31
1652142760000|2022-05-10 00:32:40|163.51|161.21|164|161.7|164|161.7|163.51|161.21|32
1652142770000|2022-05-10 00:32:50|164.06|161.76|163.95|161.65|164.35|162.05|163.87|161.57|28
1652142780000|2022-05-10 00:33:00|163.97|161.67|164.68|162.38|164.68|162.38|163.95|161.65|26
1652142790000|2022-05-10 00:33:10|164.69|162.39|164.17|161.87|164.82|162.52|164|161.7|32
1652142800000|2022-05-10 00:33:20|164.21|161.91|163.98|161.68|164.28|161.98|163.81|161.51|31
1652142810000|2022-05-10 00:33:30|163.94|161.64|163.82|161.52|163.96|161.66|163.6|161.3|27
1652142820000|2022-05-10 00:33:40|163.76|161.46|163.83|161.53|163.94|161.64|163.62|161.32|26
1652142830000|2022-05-10 00:33:50|163.85|161.55|163.95|161.65|163.95|161.65|163.77|161.47|23
1652142840000|2022-05-10 00:34:00|163.93|161.63|164.25|161.95|164.25|161.95|163.83|161.53|32
1652142850000|2022-05-10 00:34:10|164.22|161.92|164.55|162.25|164.58|162.28|164.17|161.87|23
1652142860000|2022-05-10 00:34:20|164.51|162.21|164.7|162.4|164.7|162.4|164.46|162.16|28
1652142870000|2022-05-10 00:34:30|164.71|162.41|164.45|162.15|164.73|162.43|164.41|162.11|28
1652142880000|2022-05-10 00:34:40|164.44|162.14|164.55|162.25|164.55|162.25|164.37|162.07|32
1652142890000|2022-05-10 00:34:50|164.53|162.23|164.58|162.28|164.62|162.32|164.48|162.18|27
1652142900000|2022-05-10 00:35:00|164.6|162.3|165.37|163.07|165.37|163.07|164.59|162.29|34
1652142910000|2022-05-10 00:35:10|165.4|163.1|165.25|162.95|165.68|163.38|165.09|162.79|29
1652142920000|2022-05-10 00:35:20|165.21|162.91|165.32|163.02|165.36|163.06|164.94|162.64|26
1652142930000|2022-05-10 00:35:30|165.33|163.03|165.41|163.11|165.48|163.18|165.1|162.8|26
1652142940000|2022-05-10 00:35:40|165.4|163.1|164.87|162.57|165.4|163.1|164.79|162.49|24
1652142950000|2022-05-10 00:35:50|164.92|162.62|165.06|162.76|165.35|163.05|164.92|162.62|25
1652142960000|2022-05-10 00:36:00|165.02|162.72|165.66|163.36|165.76|163.46|165.02|162.72|29
1652142970000|2022-05-10 00:36:10|165.65|163.35|165.39|163.09|165.66|163.36|165.39|163.09|23
1652142980000|2022-05-10 00:36:20|165.41|163.11|166.04|163.74|166.14|163.84|165.41|163.11|30
1652142990000|2022-05-10 00:36:30|166.07|163.77|166.08|163.78|166.1|163.8|165.96|163.66|26
1652143000000|2022-05-10 00:36:40|166.07|163.77|166.01|163.71|166.42|164.12|165.92|163.62|20
1652143010000|2022-05-10 00:36:50|165.98|163.68|166.1|163.8|166.11|163.81|165.9|163.6|19
1652143020000|2022-05-10 00:37:00|166.14|163.84|166.71|164.41|166.72|164.42|166.1|163.8|26
1652143030000|2022-05-10 00:37:10|166.79|164.49|166.23|163.93|166.85|164.55|166.23|163.93|28
1652143040000|2022-05-10 00:37:20|166.13|163.83|166.03|163.73|166.2|163.9|165.96|163.66|19
1652143050000|2022-05-10 00:37:30|166.02|163.72|166.59|164.29|166.59|164.29|165.62|163.32|35
1652143060000|2022-05-10 00:37:40|166.62|164.32|166.31|164.01|166.62|164.32|166.16|163.86|22
1652143070000|2022-05-10 00:37:50|166.3|164|166.1|163.8|166.45|164.15|166.1|163.8|26
1652143080000|2022-05-10 00:38:00|166.09|163.79|166.06|163.76|166.13|163.83|165.97|163.67|23
1652143090000|2022-05-10 00:38:10|166.12|163.82|166.02|163.72|166.36|164.06|165.96|163.66|22
1652143100000|2022-05-10 00:38:20|166.01|163.71|165.77|163.47|166.04|163.74|165.77|163.47|21
1652143110000|2022-05-10 00:38:30|165.79|163.49|165.74|163.44|165.8|163.5|165.43|163.13|30
1652143120000|2022-05-10 00:38:40|165.81|163.51|166.09|163.79|166.25|163.95|165.81|163.51|26
1652143130000|2022-05-10 00:38:50|166.1|163.8|166.35|164.05|166.35|164.05|166.07|163.77|18
1652143140000|2022-05-10 00:39:00|166.36|164.06|166.8|164.5|166.82|164.52|166.36|164.06|24
1652143150000|2022-05-10 00:39:10|166.77|164.47|166.41|164.11|166.81|164.51|166.39|164.09|33
1652143160000|2022-05-10 00:39:20|166.4|164.1|166.77|164.47|166.8|164.5|166.4|164.1|28
1652143170000|2022-05-10 00:39:30|166.76|164.46|166.86|164.56|166.86|164.56|166.48|164.18|29
1652143180000|2022-05-10 00:39:40|166.85|164.55|166.97|164.67|166.97|164.67|166.73|164.43|22
1652143190000|2022-05-10 00:39:50|166.98|164.68|166.73|164.43|167.02|164.72|166.73|164.43|23
1652143200000|2022-05-10 00:40:00|166.74|164.44|167.12|164.82|167.16|164.86|166.73|164.43|26
1652143210000|2022-05-10 00:40:10|167.3|165|167.64|165.34|167.72|165.42|167.29|164.99|26
1652143220000|2022-05-10 00:40:20|167.6|165.3|167.29|164.99|167.6|165.3|166.96|164.66|33
1652143230000|2022-05-10 00:40:30|167.21|164.91|167.4|165.1|167.4|165.1|167.09|164.79|25
1652143240000|2022-05-10 00:40:40|167.41|165.11|167.46|165.16|167.55|165.25|167.41|165.11|21
1652143250000|2022-05-10 00:40:50|167.52|165.22|167.47|165.17|167.65|165.35|167.47|165.17|24
1652143260000|2022-05-10 00:41:00|167.46|165.16|167.66|165.36|167.69|165.39|167.38|165.08|23
1652143270000|2022-05-10 00:41:10|167.65|165.35|167.14|164.84|167.65|165.35|167.14|164.84|31
1652143280000|2022-05-10 00:41:20|167.11|164.81|167.24|164.94|167.57|165.27|167.04|164.74|23
1652143290000|2022-05-10 00:41:30|167.27|164.97|167.1|164.8|167.33|165.03|167.03|164.73|29
1652143300000|2022-05-10 00:41:40|167.14|164.84|167.03|164.73|167.14|164.84|167.01|164.71|18
1652143310000|2022-05-10 00:41:50|167.02|164.72|167.14|164.84|167.41|165.11|167.01|164.71|22
1652143320000|2022-05-10 00:42:00|167.13|164.83|167.36|165.06|167.48|165.18|167.06|164.76|18
1652143330000|2022-05-10 00:42:10|167.35|165.05|167.83|165.53|167.83|165.53|167.35|165.05|26
1652143340000|2022-05-10 00:42:20|167.93|165.63|167.8|165.5|167.93|165.63|167.69|165.39|22
1652143350000|2022-05-10 00:42:30|167.86|165.56|168.07|165.77|168.07|165.77|167.86|165.56|24
1652143360000|2022-05-10 00:42:40|167.99|165.69|168.49|166.19|168.64|166.34|167.99|165.69|21
1652143370000|2022-05-10 00:42:50|168.48|166.18|168.45|166.15|168.56|166.26|168.33|166.03|23
1652143380000|2022-05-10 00:43:00|168.44|166.14|168.8|166.5|168.8|166.5|168.34|166.04|23
1652143390000|2022-05-10 00:43:10|168.81|166.51|169.02|166.72|169.03|166.73|168.77|166.47|23
1652143400000|2022-05-10 00:43:20|169.03|166.73|169|166.7|169.09|166.79|168.83|166.53|24
1652143410000|2022-05-10 00:43:30|168.94|166.64|169.43|167.13|169.62|167.32|168.93|166.63|31
1652143420000|2022-05-10 00:43:40|169.3|167|169.87|167.57|169.87|167.57|169.16|166.86|26
1652143430000|2022-05-10 00:43:50|169.82|167.52|169.75|167.45|169.91|167.61|169.49|167.19|33
1652143440000|2022-05-10 00:44:00|169.66|167.36|169.67|167.37|169.87|167.57|169.6|167.3|24
1652143450000|2022-05-10 00:44:10|169.62|167.32|169.76|167.46|169.76|167.46|169.52|167.22|27
1652143460000|2022-05-10 00:44:20|169.74|167.44|170.1|167.8|170.36|168.06|169.73|167.43|33
1652143470000|2022-05-10 00:44:30|170.11|167.81|170.32|168.02|170.36|168.06|169.98|167.68|23
1652143480000|2022-05-10 00:44:40|170.31|168.01|170.47|168.17|170.47|168.17|170.15|167.85|30
1652143490000|2022-05-10 00:44:50|170.51|168.21|170.14|167.84|170.52|168.22|170.07|167.77|31
1652143500000|2022-05-10 00:45:00|170.13|167.83|169.68|167.38|170.13|167.83|169.68|167.38|33
1652143510000|2022-05-10 00:45:10|169.66|167.36|169.4|167.1|169.7|167.4|169.1|166.8|25
1652143520000|2022-05-10 00:45:20|169.39|167.09|169.55|167.25|169.64|167.34|169.11|166.81|27
1652143530000|2022-05-10 00:45:30|169.64|167.34|169.5|167.2|169.79|167.49|169.48|167.18|25
1652143540000|2022-05-10 00:45:40|169.52|167.22|169.72|167.42|169.82|167.52|169.52|167.22|23
1652143550000|2022-05-10 00:45:50|169.71|167.41|170|167.7|170.05|167.75|169.71|167.41|30
1652143560000|2022-05-10 00:46:00|170.02|167.72|170.2|167.9|170.44|168.14|169.98|167.68|33
1652143570000|2022-05-10 00:46:10|170.19|167.89|170.57|168.27|170.6|168.3|170.13|167.83|27
1652143580000|2022-05-10 00:46:20|170.62|168.32|170.57|168.27|170.62|168.32|170.44|168.14|21
1652143590000|2022-05-10 00:46:30|170.61|168.31|171.71|169.41|171.71|169.41|170.61|168.31|32
1652143600000|2022-05-10 00:46:40|171.72|169.42|170.77|168.47|171.76|169.46|170.77|168.47|32
1652143610000|2022-05-10 00:46:50|170.78|168.48|170.81|168.51|170.88|168.58|170.52|168.22|34
1652143620000|2022-05-10 00:47:00|170.78|168.48|170.4|168.1|170.78|168.48|170.4|168.1|26
1652143630000|2022-05-10 00:47:10|170.32|168.02|170.28|167.98|170.52|168.22|170.08|167.78|28
1652143640000|2022-05-10 00:47:20|170.24|167.94|170.7|168.4|170.71|168.41|170.24|167.94|27
1652143650000|2022-05-10 00:47:30|170.81|168.51|170.51|168.21|170.81|168.51|170.49|168.19|34
1652143660000|2022-05-10 00:47:40|170.52|168.22|170.04|167.74|170.54|168.24|169.88|167.58|33
1652143670000|2022-05-10 00:47:50|170.22|167.92|170.55|168.25|170.59|168.29|170.22|167.92|24
1652143680000|2022-05-10 00:48:00|170.56|168.26|170.21|167.91|170.56|168.26|170.13|167.83|29
1652143690000|2022-05-10 00:48:10|170.22|167.92|170.22|167.92|170.33|168.03|169.91|167.61|34
1652143700000|2022-05-10 00:48:20|170.32|168.02|169.98|167.68|170.49|168.19|169.98|167.68|27
1652143710000|2022-05-10 00:48:30|169.95|167.65|169.77|167.47|169.95|167.65|169.71|167.41|26
1652143720000|2022-05-10 00:48:40|169.75|167.45|169.84|167.54|169.84|167.54|169.45|167.15|36
1652143730000|2022-05-10 00:48:50|169.88|167.58|169.75|167.45|169.9|167.6|169.65|167.35|30
1652143740000|2022-05-10 00:49:00|169.79|167.49|169.4|167.1|169.8|167.5|169.4|167.1|30
1652143750000|2022-05-10 00:49:10|169.36|167.06|169.51|167.21|169.75|167.45|169.36|167.06|33
1652143760000|2022-05-10 00:49:20|169.49|167.19|169.62|167.32|169.64|167.34|169.37|167.07|28
1652143770000|2022-05-10 00:49:30|169.57|167.27|169.26|166.96|169.62|167.32|169.26|166.96|29
1652143780000|2022-05-10 00:49:40|169.3|167|169.41|167.11|169.65|167.35|169.3|167|28
1652143790000|2022-05-10 00:49:50|169.44|167.14|169.65|167.35|169.66|167.36|169.34|167.04|28
1652143800000|2022-05-10 00:50:00|169.68|167.38|169.3|167|169.74|167.44|169.3|167|27
1652143810000|2022-05-10 00:50:10|169.29|166.99|169.55|167.25|169.57|167.27|169.25|166.95|33
1652143820000|2022-05-10 00:50:20|169.53|167.23|169.54|167.24|169.71|167.41|169.45|167.15|31
1652143830000|2022-05-10 00:50:30|169.6|167.3|169.62|167.32|169.66|167.36|169.54|167.24|19
1652143840000|2022-05-10 00:50:40|169.63|167.33|169.95|167.65|170.12|167.82|169.63|167.33|30
1652143850000|2022-05-10 00:50:50|169.96|167.66|169.69|167.39|169.96|167.66|169.68|167.38|28
1652143860000|2022-05-10 00:51:00|169.59|167.29|169.35|167.05|169.68|167.38|169.27|166.97|22
1652143870000|2022-05-10 00:51:10|169.37|167.07|169.11|166.81|169.46|167.16|169.11|166.81|29
1652143880000|2022-05-10 00:51:20|169.13|166.83|168.85|166.55|169.16|166.86|168.73|166.43|33
1652143890000|2022-05-10 00:51:30|168.86|166.56|168.77|166.47|168.86|166.56|168.64|166.34|25
1652143900000|2022-05-10 00:51:40|168.79|166.49|168.67|166.37|168.79|166.49|168.53|166.23|28
1652143910000|2022-05-10 00:51:50|168.68|166.38|168.7|166.4|168.77|166.47|168.53|166.23|29
1652143920000|2022-05-10 00:52:00|168.6|166.3|168.7|166.4|168.75|166.45|168.46|166.16|29
1652143930000|2022-05-10 00:52:10|168.71|166.41|168.81|166.51|168.81|166.51|168.66|166.36|24
1652143940000|2022-05-10 00:52:20|168.82|166.52|168.71|166.41|168.87|166.57|168.7|166.4|18
1652143950000|2022-05-10 00:52:30|168.69|166.39|168.88|166.58|169|166.7|168.69|166.39|23
1652143960000|2022-05-10 00:52:40|168.87|166.57|168.49|166.19|168.87|166.57|168.49|166.19|26
1652143970000|2022-05-10 00:52:50|168.47|166.17|168.46|166.16|168.61|166.31|168.44|166.14|21
1652143980000|2022-05-10 00:53:00|168.45|166.15|168.59|166.29|168.59|166.29|168.39|166.09|21
1652143990000|2022-05-10 00:53:10|168.62|166.32|168.54|166.24|168.64|166.34|168.53|166.23|16
1652144000000|2022-05-10 00:53:20|168.55|166.25|168.26|165.96|168.55|166.25|168.24|165.94|30
1652144010000|2022-05-10 00:53:30|168.27|165.97|168.45|166.15|168.54|166.24|168.2|165.9|26
1652144020000|2022-05-10 00:53:40|168.46|166.16|168.53|166.23|168.59|166.29|168.46|166.16|19
1652144030000|2022-05-10 00:53:50|168.57|166.27|168.78|166.48|168.87|166.57|168.5|166.2|26
1652144040000|2022-05-10 00:54:00|168.79|166.49|168.76|166.46|169.04|166.74|168.72|166.42|26
1652144050000|2022-05-10 00:54:10|168.77|166.47|168.53|166.23|168.85|166.55|168.5|166.2|26
1652144060000|2022-05-10 00:54:20|168.5|166.2|168.66|166.36|168.69|166.39|168.5|166.2|24
1652144070000|2022-05-10 00:54:30|168.67|166.37|168.72|166.42|168.85|166.55|168.66|166.36|21
1652144080000|2022-05-10 00:54:40|168.73|166.43|168.54|166.24|168.75|166.45|168.54|166.24|21
1652144090000|2022-05-10 00:54:50|168.57|166.27|168.57|166.27|168.64|166.34|168.51|166.21|23
1652144100000|2022-05-10 00:55:00|168.56|166.26|168.37|166.07|168.59|166.29|168.32|166.02|25
1652144110000|2022-05-10 00:55:10|168.4|166.1|168.67|166.37|168.69|166.39|168.4|166.1|22
1652144120000|2022-05-10 00:55:20|168.69|166.39|168.97|166.67|168.97|166.67|168.68|166.38|19
1652144130000|2022-05-10 00:55:30|168.98|166.68|168.91|166.61|169.01|166.71|168.89|166.59|17
1652144140000|2022-05-10 00:55:40|168.9|166.6|168.9|166.6|168.98|166.68|168.79|166.49|24
1652144150000|2022-05-10 00:55:50|168.98|166.68|168.92|166.62|169.06|166.76|168.92|166.62|15
1652144160000|2022-05-10 00:56:00|168.95|166.65|168.58|166.28|168.99|166.69|168.57|166.27|23
1652144170000|2022-05-10 00:56:10|168.57|166.27|168.85|166.55|168.85|166.55|168.57|166.27|22
1652144180000|2022-05-10 00:56:20|168.86|166.56|169.41|167.11|169.45|167.15|168.81|166.51|29
1652144190000|2022-05-10 00:56:30|169.39|167.09|169.43|167.13|169.51|167.21|169.36|167.06|31
1652144200000|2022-05-10 00:56:40|169.44|167.14|169.43|167.13|169.51|167.21|169.43|167.13|29
1652144210000|2022-05-10 00:56:50|169.42|167.12|169.38|167.08|169.52|167.22|169.28|166.98|22
1652144220000|2022-05-10 00:57:00|169.37|167.07|168.82|166.52|169.39|167.09|168.66|166.36|22
1652144230000|2022-05-10 00:57:10|168.83|166.53|168.79|166.49|169.03|166.73|168.78|166.48|23
1652144240000|2022-05-10 00:57:20|168.8|166.5|169.18|166.88|169.18|166.88|168.78|166.48|17
1652144250000|2022-05-10 00:57:30|169.33|167.03|169.41|167.11|169.44|167.14|169.26|166.96|25
1652144260000|2022-05-10 00:57:40|169.43|167.13|169.56|167.26|169.65|167.35|169.42|167.12|29
1652144270000|2022-05-10 00:57:50|169.57|167.27|169.52|167.22|169.79|167.49|169.52|167.22|25
1652144280000|2022-05-10 00:58:00|169.57|167.27|169.48|167.18|169.63|167.33|169.44|167.14|18
1652144290000|2022-05-10 00:58:10|169.45|167.15|169.63|167.33|169.63|167.33|169.45|167.15|19
1652144300000|2022-05-10 00:58:20|169.64|167.34|169.47|167.17|169.64|167.34|169.45|167.15|20
1652144310000|2022-05-10 00:58:30|169.45|167.15|169.61|167.31|169.61|167.31|169.45|167.15|18
1652144320000|2022-05-10 00:58:40|169.62|167.32|169.81|167.51|169.84|167.54|169.62|167.32|23
1652144330000|2022-05-10 00:58:50|169.82|167.52|169.98|167.68|170.01|167.71|169.82|167.52|20
1652144340000|2022-05-10 00:59:00|169.96|167.66|169.9|167.6|170|167.7|169.79|167.49|27
1652144350000|2022-05-10 00:59:10|169.89|167.59|169.98|167.68|170|167.7|169.89|167.59|17
1652144360000|2022-05-10 00:59:20|169.99|167.69|169.96|167.66|170.07|167.77|169.9|167.6|21
1652144370000|2022-05-10 00:59:30|169.99|167.69|170|167.7|170.32|168.02|169.96|167.66|19
1652144380000|2022-05-10 00:59:40|170.02|167.72|170.47|168.17|170.52|168.22|169.96|167.66|29
1652144390000|2022-05-10 00:59:50|170.51|168.21|170.39|168.09|170.51|168.21|170.36|168.06|25
1652144400000|2022-05-10 01:00:00|170.4|168.1|170.42|168.12|170.48|168.18|170.28|167.98|23
1652144410000|2022-05-10 01:00:10|170.39|168.09|170.35|168.05|170.46|168.16|170.27|167.97|26
1652144420000|2022-05-10 01:00:20|170.33|168.03|170.04|167.74|170.63|168.33|170.04|167.74|26
1652144430000|2022-05-10 01:00:30|170.05|167.75|170.23|167.93|170.23|167.93|169.91|167.61|26
1652144440000|2022-05-10 01:00:40|170.24|167.94|170.24|167.94|170.36|168.06|170.01|167.71|28
1652144450000|2022-05-10 01:00:50|170.22|167.92|170.03|167.73|170.3|168|170.02|167.72|16
1652144460000|2022-05-10 01:01:00|170|167.7|169.76|167.46|170|167.7|169.76|167.46|15
1652144470000|2022-05-10 01:01:10|169.75|167.45|169.7|167.4|169.87|167.57|169.47|167.17|28
1652144480000|2022-05-10 01:01:20|169.75|167.45|169.76|167.46|169.92|167.62|169.74|167.44|24
1652144490000|2022-05-10 01:01:30|169.84|167.54|169.81|167.51|169.89|167.59|169.76|167.46|14
1652144500000|2022-05-10 01:01:40|169.78|167.48|169.81|167.51|169.9|167.6|169.75|167.45|23
1652144510000|2022-05-10 01:01:50|169.88|167.58|169.81|167.51|169.88|167.58|169.73|167.43|17
1652144520000|2022-05-10 01:02:00|169.78|167.48|169.62|167.32|169.81|167.51|169.55|167.25|17
1652144530000|2022-05-10 01:02:10|169.59|167.29|169.63|167.33|169.66|167.36|169.52|167.22|15
1652144540000|2022-05-10 01:02:20|169.61|167.31|169.67|167.37|169.67|167.37|169.61|167.31|9
1652144550000|2022-05-10 01:02:30|169.66|167.36|169.87|167.57|169.94|167.64|169.66|167.36|23
1652144560000|2022-05-10 01:02:40|169.89|167.59|169.96|167.66|169.96|167.66|169.74|167.44|23
1652144570000|2022-05-10 01:02:50|169.97|167.67|169.85|167.55|169.98|167.68|169.81|167.51|15
1652144580000|2022-05-10 01:03:00|169.87|167.57|170.04|167.74|170.04|167.74|169.79|167.49|26
1652144590000|2022-05-10 01:03:10|170.19|167.89|170.47|168.17|170.55|168.25|170.19|167.89|24
1652144600000|2022-05-10 01:03:20|170.48|168.18|170.63|168.33|170.66|168.36|170.45|168.15|24
1652144610000|2022-05-10 01:03:30|170.71|168.41|170.55|168.25|170.71|168.41|170.44|168.14|24
1652144620000|2022-05-10 01:03:40|170.54|168.24|170.65|168.35|170.75|168.45|170.54|168.24|24
1652144630000|2022-05-10 01:03:50|170.68|168.38|170.66|168.36|170.77|168.47|170.63|168.33|25
1652144640000|2022-05-10 01:04:00|170.67|168.37|170.61|168.31|170.73|168.43|170.44|168.14|21
1652144650000|2022-05-10 01:04:10|170.56|168.26|170.68|168.38|170.7|168.4|170.47|168.17|22
1652144660000|2022-05-10 01:04:20|170.69|168.39|170.71|168.41|170.76|168.46|170.5|168.2|24
1652144670000|2022-05-10 01:04:30|170.74|168.44|170.73|168.43|170.78|168.48|170.64|168.34|22
1652144680000|2022-05-10 01:04:40|170.74|168.44|170.72|168.42|170.79|168.49|170.69|168.39|24
1652144690000|2022-05-10 01:04:50|170.7|168.4|171.28|168.98|171.28|168.98|170.65|168.35|32
1652144700000|2022-05-10 01:05:00|171.33|169.03|171.07|168.77|171.33|169.03|170.95|168.65|23
1652144710000|2022-05-10 01:05:10|171.09|168.79|171.75|169.45|171.8|169.5|171|168.7|28
1652144720000|2022-05-10 01:05:20|171.74|169.44|171.74|169.44|171.8|169.5|171.43|169.13|27
1652144730000|2022-05-10 01:05:30|171.75|169.45|171.5|169.2|171.97|169.67|171.5|169.2|26
1652144740000|2022-05-10 01:05:40|171.54|169.24|171.59|169.29|171.6|169.3|171.05|168.75|32
1652144750000|2022-05-10 01:05:50|171.62|169.32|171.68|169.38|171.72|169.42|171.49|169.19|24
1652144760000|2022-05-10 01:06:00|171.61|169.31|172.38|170.08|172.52|170.22|171.61|169.31|26
1652144770000|2022-05-10 01:06:10|172.37|170.07|171.81|169.51|172.37|170.07|171.77|169.47|20
1652144780000|2022-05-10 01:06:20|171.91|169.61|171.88|169.58|172.16|169.86|171.87|169.57|23
1652144790000|2022-05-10 01:06:30|171.89|169.59|172.02|169.72|172.02|169.72|171.66|169.36|30
1652144800000|2022-05-10 01:06:40|172.03|169.73|172.55|170.25|172.62|170.32|172.03|169.73|19
1652144810000|2022-05-10 01:06:50|172.54|170.24|172.14|169.84|172.72|170.42|172.13|169.83|23
1652144820000|2022-05-10 01:07:00|172.08|169.78|172.05|169.75|172.46|170.16|172.05|169.75|23
1652144830000|2022-05-10 01:07:10|172.04|169.74|172.1|169.8|172.39|170.09|171.95|169.65|24
1652144840000|2022-05-10 01:07:20|172.12|169.82|171.85|169.55|172.12|169.82|171.85|169.55|19
1652144850000|2022-05-10 01:07:30|171.89|169.59|171.72|169.42|171.93|169.63|171.72|169.42|22
1652144860000|2022-05-10 01:07:40|171.71|169.41|171.66|169.36|171.75|169.45|171.59|169.29|20
1652144870000|2022-05-10 01:07:50|171.65|169.35|171.4|169.1|171.65|169.35|171.34|169.04|28
1652144880000|2022-05-10 01:08:00|171.45|169.15|171.46|169.16|171.46|169.16|171.08|168.78|29
1652144890000|2022-05-10 01:08:10|171.47|169.17|171.48|169.18|171.54|169.24|171.35|169.05|21
1652144900000|2022-05-10 01:08:20|171.47|169.17|171.46|169.16|171.48|169.18|171.38|169.08|15
1652144910000|2022-05-10 01:08:30|171.47|169.17|171.56|169.26|171.59|169.29|171.41|169.11|22
1652144920000|2022-05-10 01:08:40|171.54|169.24|171.47|169.17|171.6|169.3|171.42|169.12|20
1652144930000|2022-05-10 01:08:50|171.46|169.16|171.52|169.22|171.54|169.24|171.36|169.06|17
1652144940000|2022-05-10 01:09:00|171.54|169.24|171.54|169.24|171.71|169.41|171.51|169.21|26
1652144950000|2022-05-10 01:09:10|171.55|169.25|171.65|169.35|171.73|169.43|171.51|169.21|25
1652144960000|2022-05-10 01:09:20|171.64|169.34|171.77|169.47|171.86|169.56|171.64|169.34|28
1652144970000|2022-05-10 01:09:30|171.7|169.4|172.35|170.05|172.4|170.1|171.7|169.4|27
1652144980000|2022-05-10 01:09:40|172.37|170.07|172.45|170.15|172.45|170.15|172.28|169.98|17
1652144990000|2022-05-10 01:09:50|172.47|170.17|172.46|170.16|172.59|170.29|172.43|170.13|22
1652145000000|2022-05-10 01:10:00|172.51|170.21|172.4|170.1|172.6|170.3|172.4|170.1|20
1652145010000|2022-05-10 01:10:10|172.46|170.16|172.37|170.07|172.46|170.16|172.35|170.05|8
1652145020000|2022-05-10 01:10:20|172.35|170.05|172.23|169.93|172.52|170.22|172.23|169.93|16
1652145030000|2022-05-10 01:10:30|172.25|169.95|171.9|169.6|172.25|169.95|171.68|169.38|24
1652145040000|2022-05-10 01:10:40|171.87|169.57|171.83|169.53|171.96|169.66|171.77|169.47|15
1652145050000|2022-05-10 01:10:50|171.86|169.56|171.75|169.45|171.86|169.56|171.64|169.34|15
1652145060000|2022-05-10 01:11:00|171.77|169.47|171.47|169.17|171.82|169.52|171.47|169.17|18
1652145070000|2022-05-10 01:11:10|171.46|169.16|171.73|169.43|171.79|169.49|171.42|169.12|19
1652145080000|2022-05-10 01:11:20|171.76|169.46|171.75|169.45|171.81|169.51|171.74|169.44|15
1652145090000|2022-05-10 01:11:30|171.78|169.48|171.57|169.27|171.78|169.48|171.55|169.25|16
1652145100000|2022-05-10 01:11:40|171.58|169.28|171.65|169.35|171.69|169.39|171.57|169.27|14
1652145110000|2022-05-10 01:11:50|171.7|169.4|171.73|169.43|171.81|169.51|171.7|169.4|13
1652145120000|2022-05-10 01:12:00|171.71|169.41|171.5|169.2|171.71|169.41|171.5|169.2|19
1652145130000|2022-05-10 01:12:10|171.56|169.26|171.15|168.85|171.58|169.28|171.05|168.75|22
1652145140000|2022-05-10 01:12:20|171.11|168.81|170.8|168.5|171.11|168.81|170.8|168.5|15
1652145150000|2022-05-10 01:12:30|170.85|168.55|170.9|168.6|170.95|168.65|170.82|168.52|10
1652145160000|2022-05-10 01:12:40|170.85|168.55|170.75|168.45|170.85|168.55|170.67|168.37|17
1652145170000|2022-05-10 01:12:50|170.74|168.44|170.73|168.43|170.82|168.52|170.68|168.38|11
1652145180000|2022-05-10 01:13:00|170.82|168.52|170.66|168.36|170.82|168.52|170.61|168.31|13
1652145190000|2022-05-10 01:13:10|170.65|168.35|170.66|168.36|170.66|168.36|170.61|168.31|4
1652145200000|2022-05-10 01:13:20|170.65|168.35|170.59|168.29|170.74|168.44|170.49|168.19|11
1652145210000|2022-05-10 01:13:30|170.58|168.28|170.74|168.44|170.74|168.44|170.5|168.2|10
1652145220000|2022-05-10 01:13:40|170.73|168.43|170.9|168.6|170.92|168.62|170.73|168.43|11
1652145230000|2022-05-10 01:13:50|170.86|168.56|170.75|168.45|170.86|168.56|170.75|168.45|12
1652145240000|2022-05-10 01:14:00|170.83|168.53|170.78|168.48|170.86|168.56|170.77|168.47|6
1652145250000|2022-05-10 01:14:10|170.82|168.52|170.83|168.53|170.92|168.62|170.77|168.47|9
1652145260000|2022-05-10 01:14:20|170.8|168.5|170.87|168.57|170.87|168.57|170.77|168.47|9
1652145270000|2022-05-10 01:14:30|170.83|168.53|170.47|168.17|170.83|168.53|170.47|168.17|24
1652145280000|2022-05-10 01:14:40|170.46|168.16|170.57|168.27|170.63|168.33|170.46|168.16|21
1652145290000|2022-05-10 01:14:50|170.61|168.31|170.47|168.17|170.63|168.33|170.41|168.11|16
1652145300000|2022-05-10 01:15:00|170.48|168.18|170.61|168.31|170.66|168.36|170.48|168.18|21
1652145310000|2022-05-10 01:15:10|170.62|168.32|170.92|168.62|170.93|168.63|170.62|168.32|20
1652145320000|2022-05-10 01:15:20|170.9|168.6|171.48|169.18|171.53|169.23|170.9|168.6|20
1652145330000|2022-05-10 01:15:30|171.46|169.16|171.46|169.16|171.63|169.33|171.38|169.08|25
1652145340000|2022-05-10 01:15:40|171.47|169.17|171.38|169.08|171.47|169.17|171.3|169|17
1652145350000|2022-05-10 01:15:50|171.39|169.09|170.98|168.68|171.4|169.1|170.98|168.68|17
1652145360000|2022-05-10 01:16:00|170.95|168.65|170.7|168.4|170.95|168.65|170.68|168.38|18
1652145370000|2022-05-10 01:16:10|170.69|168.39|170.6|168.3|170.76|168.46|170.49|168.19|30
1652145380000|2022-05-10 01:16:20|170.61|168.31|170.64|168.34|170.74|168.44|170.57|168.27|19
1652145390000|2022-05-10 01:16:30|170.66|168.36|170.79|168.49|170.82|168.52|170.64|168.34|22
1652145400000|2022-05-10 01:16:40|170.8|168.5|170.78|168.48|170.9|168.6|170.7|168.4|16
1652145410000|2022-05-10 01:16:50|170.79|168.49|170.89|168.59|170.98|168.68|170.76|168.46|23
1652145420000|2022-05-10 01:17:00|170.9|168.6|171.21|168.91|171.23|168.93|170.9|168.6|11
1652145430000|2022-05-10 01:17:10|171.17|168.87|170.86|168.56|171.17|168.87|170.81|168.51|10
1652145440000|2022-05-10 01:17:20|170.8|168.5|170.78|168.48|170.82|168.52|170.64|168.34|18
1652145450000|2022-05-10 01:17:30|170.77|168.47|170.6|168.3|170.77|168.47|170.53|168.23|21
1652145460000|2022-05-10 01:17:40|170.55|168.25|170.57|168.27|170.67|168.37|170.49|168.19|23
1652145470000|2022-05-10 01:17:50|170.56|168.26|170.56|168.26|170.65|168.35|170.55|168.25|20
1652145480000|2022-05-10 01:18:00|170.57|168.27|170.49|168.19|170.63|168.33|170.49|168.19|19
1652145490000|2022-05-10 01:18:10|170.5|168.2|170.46|168.16|170.5|168.2|170.29|167.99|23
1652145500000|2022-05-10 01:18:20|170.42|168.12|170.51|168.21|170.61|168.31|170.41|168.11|21
1652145510000|2022-05-10 01:18:30|170.48|168.18|170.44|168.14|170.6|168.3|170.39|168.09|19
1652145520000|2022-05-10 01:18:40|170.45|168.15|170.17|167.87|170.45|168.15|170.01|167.71|24
1652145530000|2022-05-10 01:18:50|170.19|167.89|170.04|167.74|170.33|168.03|170.02|167.72|27
1652145540000|2022-05-10 01:19:00|170|167.7|170.08|167.78|170.08|167.78|170|167.7|4
1652145550000|2022-05-10 01:19:10|170.18|167.88|170.38|168.08|170.39|168.09|170.18|167.88|14
1652145560000|2022-05-10 01:19:20|170.41|168.11|169.78|167.48|170.41|168.11|169.75|167.45|22
1652145570000|2022-05-10 01:19:30|169.79|167.49|169.66|167.36|169.85|167.55|169.66|167.36|25
1652145580000|2022-05-10 01:19:40|169.67|167.37|169.73|167.43|169.85|167.55|169.67|167.37|20
1652145590000|2022-05-10 01:19:50|169.72|167.42|169.94|167.64|169.95|167.65|169.72|167.42|23
1652145600000|2022-05-10 01:20:00|170.12|167.82|170|167.7|170.38|168.08|169.99|167.69|30
1652145610000|2022-05-10 01:20:10|170.01|167.71|169.97|167.67|170.01|167.71|169.89|167.59|13
1652145620000|2022-05-10 01:20:20|169.98|167.68|170.27|167.97|170.32|168.02|169.98|167.68|17
1652145630000|2022-05-10 01:20:30|170.28|167.98|170.53|168.23|170.54|168.24|170.28|167.98|20
1652145640000|2022-05-10 01:20:40|170.54|168.24|170.56|168.26|170.72|168.42|170.54|168.24|14
1652145650000|2022-05-10 01:20:50|170.57|168.27|170.48|168.18|170.68|168.38|170.41|168.11|26
1652145660000|2022-05-10 01:21:00|170.47|168.17|170.49|168.19|170.52|168.22|170.47|168.17|10
1652145670000|2022-05-10 01:21:10|170.53|168.23|170.25|167.95|170.53|168.23|170.14|167.84|23
1652145680000|2022-05-10 01:21:20|170.29|167.99|169.88|167.58|170.31|168.01|169.88|167.58|22
1652145690000|2022-05-10 01:21:30|169.87|167.57|169.95|167.65|170|167.7|169.86|167.56|14
1652145700000|2022-05-10 01:21:40|169.94|167.64|169.68|167.38|169.94|167.64|169.66|167.36|16
1652145710000|2022-05-10 01:21:50|169.71|167.41|169.76|167.46|169.78|167.48|169.65|167.35|20
1652145720000|2022-05-10 01:22:00|169.67|167.37|169.77|167.47|169.77|167.47|169.52|167.22|24
1652145730000|2022-05-10 01:22:10|169.78|167.48|169.98|167.68|169.99|167.69|169.68|167.38|21
1652145740000|2022-05-10 01:22:20|169.97|167.67|169.99|167.69|169.99|167.69|169.8|167.5|15
1652145750000|2022-05-10 01:22:30|169.98|167.68|170|167.7|170.06|167.76|169.97|167.67|8
1652145760000|2022-05-10 01:22:40|170.07|167.77|170.39|168.09|170.52|168.22|170.07|167.77|23
1652145770000|2022-05-10 01:22:50|170.38|168.08|170.37|168.07|170.42|168.12|170.35|168.05|17
1652145780000|2022-05-10 01:23:00|170.36|168.06|170.41|168.11|170.41|168.11|170.15|167.85|22
1652145790000|2022-05-10 01:23:10|170.42|168.12|170.66|168.36|170.66|168.36|170.42|168.12|18
1652145800000|2022-05-10 01:23:20|170.68|168.38|170.6|168.3|170.79|168.49|170.58|168.28|25
1652145810000|2022-05-10 01:23:30|170.61|168.31|170.54|168.24|170.73|168.43|170.52|168.22|14
1652145820000|2022-05-10 01:23:40|170.39|168.09|170.5|168.2|170.69|168.39|170.39|168.09|22
1652145830000|2022-05-10 01:23:50|170.51|168.21|170.28|167.98|170.51|168.21|170.23|167.93|19
1652145840000|2022-05-10 01:24:00|170.08|167.78|170.4|168.1|170.43|168.13|170.08|167.78|19
1652145850000|2022-05-10 01:24:10|170.34|168.04|170.53|168.23|170.56|168.26|170.34|168.04|22
1652145860000|2022-05-10 01:24:20|170.58|168.28|170.39|168.09|170.58|168.28|170.37|168.07|20
1652145870000|2022-05-10 01:24:30|170.35|168.05|170.4|168.1|170.46|168.16|170.16|167.86|26
1652145880000|2022-05-10 01:24:40|170.41|168.11|170.45|168.15|170.5|168.2|170.38|168.08|20
1652145890000|2022-05-10 01:24:50|170.44|168.14|170.39|168.09|170.46|168.16|170.37|168.07|15
1652145900000|2022-05-10 01:25:00|170.37|168.07|170.59|168.29|170.59|168.29|170.37|168.07|16
1652145910000|2022-05-10 01:25:10|170.6|168.3|170.54|168.24|170.8|168.5|170.54|168.24|27
1652145920000|2022-05-10 01:25:20|170.58|168.28|170.59|168.29|170.63|168.33|170.49|168.19|24
1652145930000|2022-05-10 01:25:30|170.6|168.3|170.51|168.21|170.67|168.37|170.51|168.21|21
1652145940000|2022-05-10 01:25:40|170.54|168.24|170.55|168.25|170.58|168.28|170.45|168.15|13
1652145950000|2022-05-10 01:25:50|170.54|168.24|170.54|168.24|170.57|168.27|170.45|168.15|19
1652145960000|2022-05-10 01:26:00|170.53|168.23|170.8|168.5|170.82|168.52|170.52|168.22|23
1652145970000|2022-05-10 01:26:10|170.74|168.44|170.87|168.57|170.94|168.64|170.74|168.44|24
1652145980000|2022-05-10 01:26:20|170.86|168.56|170.81|168.51|170.89|168.59|170.75|168.45|24
1652145990000|2022-05-10 01:26:30|170.86|168.56|170.98|168.68|170.98|168.68|170.79|168.49|19
1652146000000|2022-05-10 01:26:40|170.99|168.69|171.18|168.88|171.18|168.88|170.9|168.6|13
1652146010000|2022-05-10 01:26:50|171.27|168.97|170.99|168.69|171.29|168.99|170.98|168.68|22
1652146020000|2022-05-10 01:27:00|170.97|168.67|170.95|168.65|171.06|168.76|170.88|168.58|19
1652146030000|2022-05-10 01:27:10|170.94|168.64|170.9|168.6|171.02|168.72|170.89|168.59|19
1652146040000|2022-05-10 01:27:20|170.89|168.59|170.63|168.33|170.89|168.59|170.56|168.26|19
1652146050000|2022-05-10 01:27:30|170.62|168.32|170.65|168.35|170.7|168.4|170.62|168.32|8
1652146060000|2022-05-10 01:27:40|170.58|168.28|170.83|168.53|170.84|168.54|170.58|168.28|19
1652146070000|2022-05-10 01:27:50|170.84|168.54|170.86|168.56|170.86|168.56|170.76|168.46|17
1652146080000|2022-05-10 01:28:00|170.81|168.51|170.76|168.46|170.89|168.59|170.75|168.45|14
1652146090000|2022-05-10 01:28:10|170.75|168.45|170.84|168.54|170.89|168.59|170.75|168.45|20
1652146100000|2022-05-10 01:28:20|170.73|168.43|170.65|168.35|170.79|168.49|170.6|168.3|16
1652146110000|2022-05-10 01:28:30|170.57|168.27|170.54|168.24|170.59|168.29|170.47|168.17|19
1652146120000|2022-05-10 01:28:40|170.55|168.25|170.55|168.25|170.61|168.31|170.53|168.23|18
1652146130000|2022-05-10 01:28:50|170.56|168.26|170.71|168.41|170.71|168.41|170.48|168.18|14
1652146140000|2022-05-10 01:29:00|170.72|168.42|171.29|168.99|171.29|168.99|170.71|168.41|24
1652146150000|2022-05-10 01:29:10|171.32|169.02|171.02|168.72|171.4|169.1|171.02|168.72|26
1652146160000|2022-05-10 01:29:20|171.03|168.73|170.98|168.68|171.05|168.75|170.95|168.65|14
1652146170000|2022-05-10 01:29:30|170.99|168.69|170.89|168.59|171.18|168.88|170.82|168.52|25
1652146180000|2022-05-10 01:29:40|170.9|168.6|170.77|168.47|170.9|168.6|170.68|168.38|23
1652146190000|2022-05-10 01:29:50|170.78|168.48|170.79|168.49|170.87|168.57|170.77|168.47|14
1652146200000|2022-05-10 01:30:00|170.78|168.48|170.61|168.31|170.79|168.49|170.61|168.31|18
1652146210000|2022-05-10 01:30:10|170.51|168.21|170.41|168.11|170.64|168.34|170.41|168.11|18
1652146220000|2022-05-10 01:30:20|170.56|168.26|170.38|168.08|170.56|168.26|170.35|168.05|21
1652146230000|2022-05-10 01:30:30|170.37|168.07|170|167.7|170.37|168.07|169.99|167.69|24
1652146240000|2022-05-10 01:30:40|169.99|167.69|169.86|167.56|170|167.7|169.7|167.4|22
1652146250000|2022-05-10 01:30:50|169.91|167.61|169.9|167.6|169.96|167.66|169.85|167.55|15
1652146260000|2022-05-10 01:31:00|169.88|167.58|169.96|167.66|169.96|167.66|169.8|167.5|14
1652146270000|2022-05-10 01:31:10|169.98|167.68|169.75|167.45|169.99|167.69|169.69|167.39|22
1652146280000|2022-05-10 01:31:20|169.74|167.44|169.74|167.44|169.79|167.49|169.68|167.38|23
1652146290000|2022-05-10 01:31:30|169.7|167.4|169.8|167.5|169.86|167.56|169.69|167.39|18
1652146300000|2022-05-10 01:31:40|169.81|167.51|169.73|167.43|169.85|167.55|169.71|167.41|19
1652146310000|2022-05-10 01:31:50|169.67|167.37|169.88|167.58|169.88|167.58|169.67|167.37|15
1652146320000|2022-05-10 01:32:00|169.89|167.59|169.83|167.53|169.9|167.6|169.77|167.47|17
1652146330000|2022-05-10 01:32:10|169.81|167.51|169.45|167.15|169.89|167.59|169.45|167.15|24
1652146340000|2022-05-10 01:32:20|169.46|167.16|169.52|167.22|169.52|167.22|169.41|167.11|16
1652146350000|2022-05-10 01:32:30|169.51|167.21|168.83|166.53|169.51|167.21|168.83|166.53|23
1652146360000|2022-05-10 01:32:40|168.87|166.57|168.81|166.51|168.96|166.66|168.79|166.49|16
1652146370000|2022-05-10 01:32:50|168.8|166.5|168.94|166.64|168.94|166.64|168.8|166.5|14
1652146380000|2022-05-10 01:33:00|168.9|166.6|168.84|166.54|169|166.7|168.83|166.53|25
1652146390000|2022-05-10 01:33:10|168.88|166.58|169.1|166.8|169.1|166.8|168.76|166.46|27
1652146400000|2022-05-10 01:33:20|169.11|166.81|169.08|166.78|169.48|167.18|169.03|166.73|26
1652146410000|2022-05-10 01:33:30|169.09|166.79|168.8|166.5|169.1|166.8|168.8|166.5|12
1652146420000|2022-05-10 01:33:40|168.77|166.47|168.42|166.12|168.8|166.5|168.42|166.12|28
1652146430000|2022-05-10 01:33:50|168.43|166.13|168.46|166.16|168.46|166.16|168.03|165.73|25
1652146440000|2022-05-10 01:34:00|168.47|166.17|168.38|166.08|168.55|166.25|168.33|166.03|22
1652146450000|2022-05-10 01:34:10|168.41|166.11|168.57|166.27|168.57|166.27|168.41|166.11|20
1652146460000|2022-05-10 01:34:20|168.58|166.28|168.72|166.42|168.74|166.44|168.58|166.28|19
1652146470000|2022-05-10 01:34:30|168.71|166.41|168.71|166.41|168.78|166.48|168.62|166.32|21
1652146480000|2022-05-10 01:34:40|168.75|166.45|168.62|166.32|168.75|166.45|168.6|166.3|18
1652146490000|2022-05-10 01:34:50|168.66|166.36|168.66|166.36|168.66|166.36|168.57|166.27|10
1652146500000|2022-05-10 01:35:00|168.67|166.37|168.5|166.2|168.73|166.43|168.5|166.2|18
1652146510000|2022-05-10 01:35:10|168.53|166.23|168.45|166.15|168.53|166.23|168.44|166.14|13
1652146520000|2022-05-10 01:35:20|168.46|166.16|168.53|166.23|168.53|166.23|168.38|166.08|18
1652146530000|2022-05-10 01:35:30|168.54|166.24|168.54|166.24|168.63|166.33|168.47|166.17|27
1652146540000|2022-05-10 01:35:40|168.53|166.23|168.56|166.26|168.57|166.27|168.4|166.1|20
1652146550000|2022-05-10 01:35:50|168.54|166.24|168.48|166.18|168.54|166.24|168.4|166.1|13
1652146560000|2022-05-10 01:36:00|168.47|166.17|168.64|166.34|168.64|166.34|168.45|166.15|16
1652146570000|2022-05-10 01:36:10|168.66|166.36|168.66|166.36|168.7|166.4|168.64|166.34|5
1652146580000|2022-05-10 01:36:20|168.65|166.35|168.26|165.96|168.66|166.36|168.26|165.96|18
1652146590000|2022-05-10 01:36:30|168.37|166.07|167.96|165.66|168.37|166.07|167.9|165.6|20
1652146600000|2022-05-10 01:36:40|167.94|165.64|168.38|166.08|168.39|166.09|167.91|165.61|23
1652146610000|2022-05-10 01:36:50|168.37|166.07|168.47|166.17|168.59|166.29|168.31|166.01|15
1652146620000|2022-05-10 01:37:00|168.5|166.2|168.62|166.32|168.62|166.32|168.43|166.13|22
1652146630000|2022-05-10 01:37:10|168.63|166.33|168.4|166.1|168.73|166.43|168.4|166.1|25
1652146640000|2022-05-10 01:37:20|168.39|166.09|168.38|166.08|168.48|166.18|168.33|166.03|22
1652146650000|2022-05-10 01:37:30|168.37|166.07|168.26|165.96|168.43|166.13|168.26|165.96|13
1652146660000|2022-05-10 01:37:40|168.25|165.95|167.91|165.61|168.28|165.98|167.91|165.61|16
1652146670000|2022-05-10 01:37:50|167.9|165.6|167.96|165.66|167.96|165.66|167.82|165.52|8
1652146680000|2022-05-10 01:38:00|167.99|165.69|167.98|165.68|168.03|165.73|167.98|165.68|12
1652146690000|2022-05-10 01:38:10|168.07|165.77|168.41|166.11|168.46|166.16|168.07|165.77|20
1652146700000|2022-05-10 01:38:20|168.42|166.12|168.45|166.15|168.52|166.22|168.42|166.12|9
1652146710000|2022-05-10 01:38:30|168.48|166.18|168.47|166.17|168.5|166.2|168.42|166.12|15
1652146720000|2022-05-10 01:38:40|168.46|166.16|168.38|166.08|168.46|166.16|168.36|166.06|14
1652146730000|2022-05-10 01:38:50|168.4|166.1|168.06|165.76|168.46|166.16|168.01|165.71|23
1652146740000|2022-05-10 01:39:00|168.02|165.72|167.85|165.55|168.02|165.72|167.81|165.51|11
1652146750000|2022-05-10 01:39:10|167.9|165.6|167.9|165.6|167.97|165.67|167.88|165.58|10
1652146760000|2022-05-10 01:39:20|167.91|165.61|167.99|165.69|167.99|165.69|167.91|165.61|13
1652146770000|2022-05-10 01:39:30|168|165.7|168.29|165.99|168.29|165.99|168|165.7|12
1652146780000|2022-05-10 01:39:40|168.22|165.92|168.34|166.04|168.35|166.05|168.22|165.92|13
1652146790000|2022-05-10 01:39:50|168.37|166.07|168.49|166.19|168.49|166.19|168.37|166.07|12
1652146800000|2022-05-10 01:40:00|168.5|166.2|168.45|166.15|168.5|166.2|168.41|166.11|10
1652146810000|2022-05-10 01:40:10|168.46|166.16|168.72|166.42|168.72|166.42|168.44|166.14|21
1652146820000|2022-05-10 01:40:20|168.73|166.43|168.88|166.58|168.88|166.58|168.7|166.4|18
1652146830000|2022-05-10 01:40:30|168.86|166.56|168.65|166.35|168.86|166.56|168.62|166.32|31
1652146840000|2022-05-10 01:40:40|168.62|166.32|168.69|166.39|168.74|166.44|168.61|166.31|20
1652146850000|2022-05-10 01:40:50|168.7|166.4|168.42|166.12|168.7|166.4|168.42|166.12|22
1652146860000|2022-05-10 01:41:00|168.43|166.13|168.32|166.02|168.49|166.19|168.27|165.97|17
1652146870000|2022-05-10 01:41:10|168.3|166|167.99|165.69|168.3|166|167.95|165.65|13
1652146880000|2022-05-10 01:41:20|167.97|165.67|167.97|165.67|167.98|165.68|167.83|165.53|11
1652146890000|2022-05-10 01:41:30|167.92|165.62|167.83|165.53|167.99|165.69|167.79|165.49|17
1652146900000|2022-05-10 01:41:40|167.8|165.5|167.91|165.61|167.91|165.61|167.62|165.32|26
1652146910000|2022-05-10 01:41:50|167.93|165.63|167.7|165.4|167.97|165.67|167.69|165.39|20
1652146920000|2022-05-10 01:42:00|167.78|165.48|167.99|165.69|167.99|165.69|167.78|165.48|17
1652146930000|2022-05-10 01:42:10|167.97|165.67|167.89|165.59|167.97|165.67|167.72|165.42|18
1652146940000|2022-05-10 01:42:20|167.88|165.58|168.36|166.06|168.36|166.06|167.82|165.52|24
1652146950000|2022-05-10 01:42:30|168.37|166.07|168.51|166.21|168.54|166.24|168.37|166.07|21
1652146960000|2022-05-10 01:42:40|168.52|166.22|168.63|166.33|168.66|166.36|168.49|166.19|20
1652146970000|2022-05-10 01:42:50|168.65|166.35|168.7|166.4|168.78|166.48|168.63|166.33|18
1652146980000|2022-05-10 01:43:00|168.68|166.38|168.63|166.33|168.68|166.38|168.5|166.2|18
1652146990000|2022-05-10 01:43:10|168.61|166.31|168.72|166.42|168.72|166.42|168.57|166.27|24
1652147000000|2022-05-10 01:43:20|168.67|166.37|168.54|166.24|168.73|166.43|168.43|166.13|20
1652147010000|2022-05-10 01:43:30|168.52|166.22|168.72|166.42|168.73|166.43|168.5|166.2|17
1652147020000|2022-05-10 01:43:40|168.7|166.4|168.81|166.51|168.92|166.62|168.7|166.4|24
1652147030000|2022-05-10 01:43:50|168.75|166.45|168.54|166.24|168.75|166.45|168.54|166.24|21
1652147040000|2022-05-10 01:44:00|168.55|166.25|168.81|166.51|168.81|166.51|168.55|166.25|18
1652147050000|2022-05-10 01:44:10|168.74|166.44|168.79|166.49|168.86|166.56|168.67|166.37|27
1652147060000|2022-05-10 01:44:20|168.84|166.54|168.94|166.64|168.94|166.64|168.8|166.5|11
1652147070000|2022-05-10 01:44:30|168.95|166.65|168.99|166.69|168.99|166.69|168.86|166.56|10
1652147080000|2022-05-10 01:44:40|168.91|166.61|169.08|166.78|169.08|166.78|168.9|166.6|20
1652147090000|2022-05-10 01:44:50|169.09|166.79|168.94|166.64|169.14|166.84|168.85|166.55|19
1652147100000|2022-05-10 01:45:00|168.97|166.67|168.81|166.51|169|166.7|168.81|166.51|16
1652147110000|2022-05-10 01:45:10|168.78|166.48|168.68|166.38|168.85|166.55|168.68|166.38|18
1652147120000|2022-05-10 01:45:20|168.73|166.43|168.46|166.16|168.74|166.44|168.46|166.16|24
1652147130000|2022-05-10 01:45:30|168.47|166.17|168.38|166.08|168.55|166.25|168.32|166.02|22
1652147140000|2022-05-10 01:45:40|168.39|166.09|168.48|166.18|168.56|166.26|168.39|166.09|19
1652147150000|2022-05-10 01:45:50|168.5|166.2|168.46|166.16|168.54|166.24|168.39|166.09|19
1652147160000|2022-05-10 01:46:00|168.45|166.15|168.71|166.41|168.71|166.41|168.36|166.06|24
1652147170000|2022-05-10 01:46:10|168.68|166.38|168.72|166.42|168.82|166.52|168.66|166.36|20
1652147180000|2022-05-10 01:46:20|168.73|166.43|168.81|166.51|168.81|166.51|168.7|166.4|18
1652147190000|2022-05-10 01:46:30|168.82|166.52|168.95|166.65|168.96|166.66|168.75|166.45|22
1652147200000|2022-05-10 01:46:40|168.96|166.66|169.08|166.78|169.09|166.79|168.96|166.66|16
1652147210000|2022-05-10 01:46:50|169.09|166.79|169.29|166.99|169.36|167.06|169.09|166.79|14
1652147220000|2022-05-10 01:47:00|169.16|166.86|169.52|167.22|169.55|167.25|169.08|166.78|23
1652147230000|2022-05-10 01:47:10|169.51|167.21|169.38|167.08|169.51|167.21|169.31|167.01|18
1652147240000|2022-05-10 01:47:20|169.37|167.07|168.98|166.68|169.38|167.08|168.87|166.57|21
1652147250000|2022-05-10 01:47:30|168.99|166.69|168.98|166.68|168.99|166.69|168.81|166.51|11
1652147260000|2022-05-10 01:47:40|168.99|166.69|168.92|166.62|169|166.7|168.92|166.62|9
1652147270000|2022-05-10 01:47:50|168.91|166.61|169|166.7|169|166.7|168.9|166.6|9
1652147280000|2022-05-10 01:48:00|169.01|166.71|169.08|166.78|169.09|166.79|169.01|166.71|9
1652147290000|2022-05-10 01:48:10|169.09|166.79|169.41|167.11|169.41|167.11|169.09|166.79|10
1652147300000|2022-05-10 01:48:20|169.36|167.06|168.99|166.69|169.36|167.06|168.99|166.69|21
1652147310000|2022-05-10 01:48:30|168.9|166.6|168.84|166.54|168.9|166.6|168.73|166.43|16
1652147320000|2022-05-10 01:48:40|168.71|166.41|168.64|166.34|168.73|166.43|168.61|166.31|20
1652147330000|2022-05-10 01:48:50|168.63|166.33|168.48|166.18|168.64|166.34|168.45|166.15|20
1652147340000|2022-05-10 01:49:00|168.44|166.14|168.46|166.16|168.49|166.19|168.19|165.89|31
1652147350000|2022-05-10 01:49:10|168.45|166.15|168.57|166.27|168.62|166.32|168.45|166.15|19
1652147360000|2022-05-10 01:49:20|168.58|166.28|168.38|166.08|168.6|166.3|168.38|166.08|20
1652147370000|2022-05-10 01:49:30|168.37|166.07|168.35|166.05|168.44|166.14|168.08|165.78|24
1652147380000|2022-05-10 01:49:40|168.34|166.04|168.06|165.76|168.36|166.06|168.01|165.71|14
1652147390000|2022-05-10 01:49:50|168.04|165.74|168.28|165.98|168.28|165.98|168|165.7|13
1652147400000|2022-05-10 01:50:00|168.29|165.99|168.61|166.31|168.61|166.31|168.27|165.97|20
1652147410000|2022-05-10 01:50:10|168.62|166.32|168.73|166.43|168.76|166.46|168.55|166.25|23
1652147420000|2022-05-10 01:50:20|168.77|166.47|168.77|166.47|168.82|166.52|168.73|166.43|8
1652147430000|2022-05-10 01:50:30|168.75|166.45|168.47|166.17|168.75|166.45|168.47|166.17|20
1652147440000|2022-05-10 01:50:40|168.46|166.16|168.54|166.24|168.57|166.27|168.33|166.03|22
1652147450000|2022-05-10 01:50:50|168.52|166.22|168.66|166.36|168.68|166.38|168.51|166.21|15
1652147460000|2022-05-10 01:51:00|168.65|166.35|168.79|166.49|168.8|166.5|168.62|166.32|24
1652147470000|2022-05-10 01:51:10|168.8|166.5|168.84|166.54|168.88|166.58|168.78|166.48|12
1652147480000|2022-05-10 01:51:20|168.83|166.53|168.84|166.54|168.94|166.64|168.76|166.46|24
1652147490000|2022-05-10 01:51:30|168.83|166.53|168.83|166.53|168.85|166.55|168.8|166.5|10
1652147500000|2022-05-10 01:51:40|168.8|166.5|168.89|166.59|168.89|166.59|168.77|166.47|16
1652147510000|2022-05-10 01:51:50|168.9|166.6|169.08|166.78|169.08|166.78|168.88|166.58|13
1652147520000|2022-05-10 01:52:00|169.12|166.82|168.94|166.64|169.36|167.06|168.94|166.64|17
1652147530000|2022-05-10 01:52:10|168.99|166.69|169.45|167.15|169.45|167.15|168.99|166.69|21
1652147540000|2022-05-10 01:52:20|169.46|167.16|169.6|167.3|169.6|167.3|169.45|167.15|13
1652147550000|2022-05-10 01:52:30|169.61|167.31|169.62|167.32|169.67|167.37|169.54|167.24|20
1652147560000|2022-05-10 01:52:40|169.56|167.26|169.49|167.19|169.56|167.26|169.46|167.16|14
1652147570000|2022-05-10 01:52:50|169.54|167.24|169.72|167.42|169.75|167.45|169.54|167.24|18
1652147580000|2022-05-10 01:53:00|169.75|167.45|169.7|167.4|169.85|167.55|169.66|167.36|14
1652147590000|2022-05-10 01:53:10|169.64|167.34|169.65|167.35|169.85|167.55|169.62|167.32|22
1652147600000|2022-05-10 01:53:20|169.64|167.34|169.47|167.17|169.64|167.34|169.45|167.15|18
1652147610000|2022-05-10 01:53:30|169.48|167.18|169.49|167.19|169.5|167.2|169.46|167.16|12
1652147620000|2022-05-10 01:53:40|169.48|167.18|169.95|167.65|169.95|167.65|169.45|167.15|21
1652147630000|2022-05-10 01:53:50|169.96|167.66|169.97|167.67|169.99|167.69|169.84|167.54|22
1652147640000|2022-05-10 01:54:00|169.91|167.61|169.89|167.59|169.93|167.63|169.69|167.39|23
1652147650000|2022-05-10 01:54:10|169.94|167.64|169.64|167.34|169.94|167.64|169.61|167.31|18
1652147660000|2022-05-10 01:54:20|169.71|167.41|169.84|167.54|169.84|167.54|169.69|167.39|13
1652147670000|2022-05-10 01:54:30|169.85|167.55|170.02|167.72|170.08|167.78|169.85|167.55|22
1652147680000|2022-05-10 01:54:40|170|167.7|170.08|167.78|170.08|167.78|169.99|167.69|6
1652147690000|2022-05-10 01:54:50|170.09|167.79|169.83|167.53|170.09|167.79|169.83|167.53|15
1652147700000|2022-05-10 01:55:00|169.85|167.55|169.98|167.68|169.99|167.69|169.83|167.53|10
1652147710000|2022-05-10 01:55:10|169.99|167.69|169.78|167.48|169.99|167.69|169.78|167.48|13
1652147720000|2022-05-10 01:55:20|169.79|167.49|169.71|167.41|169.86|167.56|169.71|167.41|18
1652147730000|2022-05-10 01:55:30|169.7|167.4|169.66|167.36|169.73|167.43|169.63|167.33|15
1652147740000|2022-05-10 01:55:40|169.65|167.35|169.57|167.27|169.65|167.35|169.55|167.25|15
1652147750000|2022-05-10 01:55:50|169.58|167.28|169.53|167.23|169.7|167.4|169.53|167.23|17
1652147760000|2022-05-10 01:56:00|169.54|167.24|169.67|167.37|169.67|167.37|169.51|167.21|19
1652147770000|2022-05-10 01:56:10|169.72|167.42|169.62|167.32|169.74|167.44|169.62|167.32|11
1652147780000|2022-05-10 01:56:20|169.61|167.31|169.96|167.66|169.96|167.66|169.61|167.31|16
1652147790000|2022-05-10 01:56:30|170.03|167.73|170.04|167.74|170.09|167.79|169.93|167.63|18
1652147800000|2022-05-10 01:56:40|170.03|167.73|169.89|167.59|170.03|167.73|169.83|167.53|17
1652147810000|2022-05-10 01:56:50|169.88|167.58|170.05|167.75|170.34|168.04|169.88|167.58|24
1652147820000|2022-05-10 01:57:00|170.04|167.74|170.12|167.82|170.23|167.93|169.91|167.61|18
1652147830000|2022-05-10 01:57:10|170.13|167.83|169.84|167.54|170.27|167.97|169.82|167.52|17
1652147840000|2022-05-10 01:57:20|169.88|167.58|169.8|167.5|169.97|167.67|169.79|167.49|26
1652147850000|2022-05-10 01:57:30|169.79|167.49|169.8|167.5|169.87|167.57|169.74|167.44|13
1652147860000|2022-05-10 01:57:40|169.86|167.56|169.78|167.48|169.91|167.61|169.78|167.48|14
1652147870000|2022-05-10 01:57:50|169.81|167.51|169.68|167.38|169.83|167.53|169.56|167.26|24
1652147880000|2022-05-10 01:58:00|169.69|167.39|169.71|167.41|169.77|167.47|169.69|167.39|18
1652147890000|2022-05-10 01:58:10|169.7|167.4|169.65|167.35|169.71|167.41|169.61|167.31|9
1652147900000|2022-05-10 01:58:20|169.61|167.31|169.5|167.2|169.61|167.31|169.43|167.13|14
1652147910000|2022-05-10 01:58:30|169.52|167.22|169.45|167.15|169.52|167.22|169.4|167.1|11
1652147920000|2022-05-10 01:58:40|169.46|167.16|169.48|167.18|169.53|167.23|169.46|167.16|8
1652147930000|2022-05-10 01:58:50|169.53|167.23|169.58|167.28|169.65|167.35|169.53|167.23|15
1652147940000|2022-05-10 01:59:00|169.57|167.27|169.46|167.16|169.63|167.33|169.43|167.13|17
1652147950000|2022-05-10 01:59:10|169.48|167.18|168.99|166.69|169.48|167.18|168.94|166.64|18
1652147960000|2022-05-10 01:59:20|169|166.7|169.4|167.1|169.4|167.1|169|166.7|14
1652147970000|2022-05-10 01:59:30|169.15|166.85|169.45|167.15|169.45|167.15|169.1|166.8|15
1652147980000|2022-05-10 01:59:40|169.41|167.11|169.47|167.17|169.5|167.2|169.41|167.11|12
1652147990000|2022-05-10 01:59:50|169.35|167.05|169.09|166.79|169.35|167.05|169.07|166.77|15
1652148000000|2022-05-10 02:00:00|169.2|166.9|169.1|166.8|169.48|167.18|169.1|166.8|22
1652148010000|2022-05-10 02:00:10|169.11|166.81|169.02|166.72|169.12|166.82|169.02|166.72|9
1652148020000|2022-05-10 02:00:20|169.04|166.74|169.02|166.72|169.26|166.96|168.99|166.69|13
1652148030000|2022-05-10 02:00:30|169.01|166.71|169.46|167.16|169.46|167.16|169.01|166.71|15
1652148040000|2022-05-10 02:00:40|169.45|167.15|169.44|167.14|169.49|167.19|169.44|167.14|9
1652148050000|2022-05-10 02:00:50|169.46|167.16|169.37|167.07|169.46|167.16|169.37|167.07|12
1652148060000|2022-05-10 02:01:00|169.36|167.06|169|166.7|169.36|167.06|169|166.7|15
1652148070000|2022-05-10 02:01:10|168.99|166.69|168.96|166.66|169.01|166.71|168.95|166.65|7
1652148080000|2022-05-10 02:01:20|168.91|166.61|168.97|166.67|168.97|166.67|168.9|166.6|8
1652148090000|2022-05-10 02:01:30|169|166.7|168.81|166.51|169.03|166.73|168.81|166.51|17
1652148100000|2022-05-10 02:01:40|168.8|166.5|168.92|166.62|168.96|166.66|168.73|166.43|21
1652148110000|2022-05-10 02:01:50|168.89|166.59|168.89|166.59|168.89|166.59|168.82|166.52|5
1652148120000|2022-05-10 02:02:00|168.84|166.54|168.79|166.49|168.87|166.57|168.78|166.48|15
1652148130000|2022-05-10 02:02:10|168.78|166.48|168.63|166.33|168.8|166.5|168.63|166.33|12
1652148140000|2022-05-10 02:02:20|168.64|166.34|168.65|166.35|168.67|166.37|168.59|166.29|10
1652148150000|2022-05-10 02:02:30|168.66|166.36|168.88|166.58|168.88|166.58|168.66|166.36|9
1652148160000|2022-05-10 02:02:40|168.81|166.51|168.88|166.58|168.88|166.58|168.79|166.49|10
1652148170000|2022-05-10 02:02:50|168.85|166.55|168.74|166.44|168.86|166.56|168.74|166.44|20
1652148180000|2022-05-10 02:03:00|168.75|166.45|168.87|166.57|168.87|166.57|168.75|166.45|16
1652148190000|2022-05-10 02:03:10|168.83|166.53|168.69|166.39|168.9|166.6|168.63|166.33|22
1652148200000|2022-05-10 02:03:20|168.71|166.41|168.54|166.24|168.71|166.41|168.38|166.08|23
1652148210000|2022-05-10 02:03:30|168.55|166.25|168.45|166.15|168.61|166.31|168.43|166.13|12
1652148220000|2022-05-10 02:03:40|168.44|166.14|168.39|166.09|168.45|166.15|168.39|166.09|9
1652148230000|2022-05-10 02:03:50|168.38|166.08|168.42|166.12|168.47|166.17|168.38|166.08|10
1652148240000|2022-05-10 02:04:00|168.39|166.09|168.37|166.07|168.44|166.14|168.01|165.71|23
1652148250000|2022-05-10 02:04:10|168.41|166.11|168.61|166.31|168.61|166.31|168.37|166.07|22
1652148260000|2022-05-10 02:04:20|168.66|166.36|168.62|166.32|168.73|166.43|168.62|166.32|12
1652148270000|2022-05-10 02:04:30|168.65|166.35|168.72|166.42|168.72|166.42|168.65|166.35|10
1652148280000|2022-05-10 02:04:40|168.74|166.44|168.95|166.65|168.98|166.68|168.69|166.39|23
1652148290000|2022-05-10 02:04:50|168.98|166.68|168.88|166.58|168.98|166.68|168.88|166.58|13
1652148300000|2022-05-10 02:05:00|168.87|166.57|168.79|166.49|168.89|166.59|168.76|166.46|22
1652148310000|2022-05-10 02:05:10|168.8|166.5|168.9|166.6|168.97|166.67|168.8|166.5|16
1652148320000|2022-05-10 02:05:20|168.91|166.61|168.97|166.67|168.99|166.69|168.91|166.61|12
1652148330000|2022-05-10 02:05:30|168.91|166.61|168.95|166.65|169|166.7|168.91|166.61|12
1652148340000|2022-05-10 02:05:40|168.9|166.6|168.76|166.46|168.91|166.61|168.73|166.43|18
1652148350000|2022-05-10 02:05:50|168.84|166.54|168.77|166.47|168.85|166.55|168.7|166.4|10
1652148360000|2022-05-10 02:06:00|168.78|166.48|168.68|166.38|168.85|166.55|168.66|166.36|18
1652148370000|2022-05-10 02:06:10|168.62|166.32|168.5|166.2|168.62|166.32|168.43|166.13|24
1652148380000|2022-05-10 02:06:20|168.52|166.22|168.83|166.53|168.86|166.56|168.52|166.22|19
1652148390000|2022-05-10 02:06:30|168.81|166.51|168.8|166.5|168.87|166.57|168.7|166.4|17
1652148400000|2022-05-10 02:06:40|168.79|166.49|168.79|166.49|168.86|166.56|168.73|166.43|14
1652148410000|2022-05-10 02:06:50|168.82|166.52|168.86|166.56|168.86|166.56|168.71|166.41|18
1652148420000|2022-05-10 02:07:00|168.87|166.57|168.8|166.5|168.89|166.59|168.8|166.5|12
1652148430000|2022-05-10 02:07:10|168.81|166.51|168.8|166.5|168.88|166.58|168.79|166.49|11
1652148440000|2022-05-10 02:07:20|168.74|166.44|168.88|166.58|168.88|166.58|168.6|166.3|19
1652148450000|2022-05-10 02:07:30|168.85|166.55|168.72|166.42|168.89|166.59|168.7|166.4|16
1652148460000|2022-05-10 02:07:40|168.7|166.4|168.7|166.4|168.81|166.51|168.64|166.34|15
1652148470000|2022-05-10 02:07:50|168.69|166.39|168.54|166.24|168.69|166.39|168.54|166.24|20
1652148480000|2022-05-10 02:08:00|168.6|166.3|168.39|166.09|168.6|166.3|168.39|166.09|14
1652148490000|2022-05-10 02:08:10|168.26|165.96|167.99|165.69|168.26|165.96|167.91|165.61|25
1652148500000|2022-05-10 02:08:20|167.96|165.66|167.92|165.62|167.96|165.66|167.79|165.49|18
1652148510000|2022-05-10 02:08:30|167.83|165.53|167.81|165.51|167.98|165.68|167.79|165.49|19
1652148520000|2022-05-10 02:08:40|167.8|165.5|167.79|165.49|167.86|165.56|167.71|165.41|12
1652148530000|2022-05-10 02:08:50|167.8|165.5|167.86|165.56|167.89|165.59|167.79|165.49|12
1652148540000|2022-05-10 02:09:00|167.9|165.6|168.08|165.78|168.1|165.8|167.9|165.6|13
1652148550000|2022-05-10 02:09:10|168.09|165.79|168.09|165.79|168.11|165.81|167.99|165.69|11
1652148560000|2022-05-10 02:09:20|168.02|165.72|167.83|165.53|168.02|165.72|167.8|165.5|16
1652148570000|2022-05-10 02:09:30|167.85|165.55|167.89|165.59|167.89|165.59|167.73|165.43|18
1652148580000|2022-05-10 02:09:40|167.82|165.52|167.89|165.59|167.89|165.59|167.8|165.5|14
1652148590000|2022-05-10 02:09:50|167.84|165.54|168|165.7|168.05|165.75|167.84|165.54|12
1652148600000|2022-05-10 02:10:00|167.97|165.67|168.35|166.05|168.36|166.06|167.97|165.67|14
1652148610000|2022-05-10 02:10:10|168.36|166.06|168.61|166.31|168.63|166.33|168.36|166.06|25
1652148620000|2022-05-10 02:10:20|168.62|166.32|168.53|166.23|168.65|166.35|168.53|166.23|15
1652148630000|2022-05-10 02:10:30|168.58|166.28|168.38|166.08|168.58|166.28|168.32|166.02|17
1652148640000|2022-05-10 02:10:40|168.37|166.07|168.41|166.11|168.41|166.11|168.35|166.05|4
1652148650000|2022-05-10 02:10:50|168.39|166.09|168|165.7|168.39|166.09|168|165.7|15
1652148660000|2022-05-10 02:11:00|168.01|165.71|168.28|165.98|168.33|166.03|168.01|165.71|11
1652148670000|2022-05-10 02:11:10|168.29|165.99|168.34|166.04|168.47|166.17|168.29|165.99|12
1652148680000|2022-05-10 02:11:20|168.37|166.07|167.95|165.65|168.37|166.07|167.95|165.65|14
1652148690000|2022-05-10 02:11:30|167.96|165.66|167.82|165.52|167.96|165.66|167.81|165.51|10
1652148700000|2022-05-10 02:11:40|167.85|165.55|167.76|165.46|167.87|165.57|167.67|165.37|25
1652148710000|2022-05-10 02:11:50|167.73|165.43|167.9|165.6|167.92|165.62|167.73|165.43|14
1652148720000|2022-05-10 02:12:00|167.89|165.59|167.83|165.53|167.89|165.59|167.8|165.5|8
1652148730000|2022-05-10 02:12:10|167.78|165.48|167.8|165.5|167.83|165.53|167.68|165.38|14
1652148740000|2022-05-10 02:12:20|167.81|165.51|167.8|165.5|167.86|165.56|167.79|165.49|9
1652148750000|2022-05-10 02:12:30|167.84|165.54|167.9|165.6|167.9|165.6|167.72|165.42|9
1652148760000|2022-05-10 02:12:40|167.91|165.61|168.4|166.1|168.41|166.11|167.9|165.6|22
1652148770000|2022-05-10 02:12:50|168.41|166.11|168.2|165.9|168.41|166.11|168.08|165.78|15
1652148780000|2022-05-10 02:13:00|168.26|165.96|168.1|165.8|168.48|166.18|168.02|165.72|25
1652148790000|2022-05-10 02:13:10|168.11|165.81|167.94|165.64|168.11|165.81|167.92|165.62|11
1652148800000|2022-05-10 02:13:20|167.95|165.65|167.76|165.46|167.95|165.65|167.76|165.46|16
1652148810000|2022-05-10 02:13:30|167.77|165.47|168.21|165.91|168.21|165.91|167.77|165.47|18
1652148820000|2022-05-10 02:13:40|168.22|165.92|168.34|166.04|168.44|166.14|168.22|165.92|19
1652148830000|2022-05-10 02:13:50|168.18|165.88|168.3|166|168.36|166.06|168.09|165.79|17
1652148840000|2022-05-10 02:14:00|168.32|166.02|168.14|165.84|168.47|166.17|168.13|165.83|19
1652148850000|2022-05-10 02:14:10|168.15|165.85|167.99|165.69|168.15|165.85|167.99|165.69|13
1652148860000|2022-05-10 02:14:20|167.95|165.65|167.99|165.69|167.99|165.69|167.95|165.65|6
1652148870000|2022-05-10 02:14:30|167.98|165.68|168.39|166.09|168.4|166.1|167.97|165.67|17
1652148880000|2022-05-10 02:14:40|168.45|166.15|168.46|166.16|168.49|166.19|168.3|166|23
1652148890000|2022-05-10 02:14:50|168.55|166.25|168.69|166.39|168.69|166.39|168.5|166.2|25
1652148900000|2022-05-10 02:15:00|168.7|166.4|168.54|166.24|168.75|166.45|168.46|166.16|21
1652148910000|2022-05-10 02:15:10|168.5|166.2|168.73|166.43|168.73|166.43|168.5|166.2|16
1652148920000|2022-05-10 02:15:20|168.74|166.44|168.73|166.43|168.75|166.45|168.66|166.36|12
1652148930000|2022-05-10 02:15:30|168.74|166.44|168.51|166.21|168.74|166.44|168.47|166.17|21
1652148940000|2022-05-10 02:15:40|168.5|166.2|168.52|166.22|168.52|166.22|168.47|166.17|10
1652148950000|2022-05-10 02:15:50|168.48|166.18|168.48|166.18|168.48|166.18|168.48|166.18|1
1652148960000|2022-05-10 02:16:00|168.47|166.17|168.47|166.17|168.48|166.18|168.43|166.13|6
1652148970000|2022-05-10 02:16:10|168.4|166.1|168.72|166.42|168.74|166.44|168.4|166.1|17
1652148980000|2022-05-10 02:16:20|168.67|166.37|168.66|166.36|168.71|166.41|168.66|166.36|8
1652148990000|2022-05-10 02:16:30|168.67|166.37|168.67|166.37|168.69|166.39|168.67|166.37|9
1652149000000|2022-05-10 02:16:40|168.66|166.36|168.75|166.45|168.75|166.45|168.66|166.36|8
1652149010000|2022-05-10 02:16:50|168.74|166.44|168.8|166.5|168.86|166.56|168.74|166.44|14
1652149020000|2022-05-10 02:17:00|168.82|166.52|168.89|166.59|168.96|166.66|168.8|166.5|13
1652149030000|2022-05-10 02:17:10|168.9|166.6|169.35|167.05|169.38|167.08|168.9|166.6|13
1652149040000|2022-05-10 02:17:20|169.37|167.07|169.49|167.19|169.5|167.2|169.33|167.03|23
1652149050000|2022-05-10 02:17:30|169.48|167.18|169.57|167.27|169.58|167.28|169.47|167.17|7
1652149060000|2022-05-10 02:17:40|169.56|167.26|169.57|167.27|169.67|167.37|169.56|167.26|17
1652149070000|2022-05-10 02:17:50|169.67|167.37|169.47|167.17|169.67|167.37|169.47|167.17|11
1652149080000|2022-05-10 02:18:00|169.46|167.16|169.54|167.24|169.62|167.32|169.44|167.14|19
1652149090000|2022-05-10 02:18:10|169.55|167.25|169.46|167.16|169.55|167.25|169.43|167.13|9
1652149100000|2022-05-10 02:18:20|169.45|167.15|169.47|167.17|169.53|167.23|169.4|167.1|10
1652149110000|2022-05-10 02:18:30|169.51|167.21|169.53|167.23|169.53|167.23|169.51|167.21|3
1652149120000|2022-05-10 02:18:40|169.51|167.21|169.72|167.42|169.72|167.42|169.49|167.19|22
1652149130000|2022-05-10 02:18:50|169.66|167.36|169.68|167.38|169.69|167.39|169.62|167.32|12
1652149140000|2022-05-10 02:19:00|169.72|167.42|169.62|167.32|169.78|167.48|169.58|167.28|22
1652149150000|2022-05-10 02:19:10|169.59|167.29|169.57|167.27|169.66|167.36|169.57|167.27|16
1652149160000|2022-05-10 02:19:20|169.59|167.29|169.57|167.27|169.59|167.29|169.57|167.27|3
1652149170000|2022-05-10 02:19:30|169.56|167.26|169.56|167.26|169.57|167.27|169.54|167.24|6
1652149180000|2022-05-10 02:19:40|169.55|167.25|169.6|167.3|169.6|167.3|169.53|167.23|5
1652149190000|2022-05-10 02:19:50|169.64|167.34|169.69|167.39|169.71|167.41|169.61|167.31|13
1652149200000|2022-05-10 02:20:00|169.71|167.41|169.75|167.45|169.95|167.65|169.71|167.41|26
1652149210000|2022-05-10 02:20:10|169.74|167.44|169.6|167.3|169.74|167.44|169.59|167.29|9
1652149220000|2022-05-10 02:20:20|169.65|167.35|169.5|167.2|169.66|167.36|169.5|167.2|13
1652149230000|2022-05-10 02:20:30|169.53|167.23|169.64|167.34|169.64|167.34|169.52|167.22|11
1652149240000|2022-05-10 02:20:40|169.66|167.36|169.66|167.36|169.66|167.36|169.65|167.35|5
1652149250000|2022-05-10 02:20:50|169.7|167.4|169.66|167.36|169.7|167.4|169.66|167.36|2
1652149260000|2022-05-10 02:21:00|169.67|167.37|169.18|166.88|169.67|167.37|169.18|166.88|18
1652149270000|2022-05-10 02:21:10|169.28|166.98|169.35|167.05|169.38|167.08|169.16|166.86|15
1652149280000|2022-05-10 02:21:20|169.34|167.04|169.09|166.79|169.34|167.04|169.01|166.71|16
1652149290000|2022-05-10 02:21:30|169.26|166.96|169.41|167.11|169.53|167.23|169.26|166.96|22
1652149300000|2022-05-10 02:21:40|169.49|167.19|169.45|167.15|169.49|167.19|169.39|167.09|11
1652149310000|2022-05-10 02:21:50|169.4|167.1|169.54|167.24|169.54|167.24|169|166.7|26
1652149320000|2022-05-10 02:22:00|169.41|167.11|169.43|167.13|169.53|167.23|169.37|167.07|22
1652149330000|2022-05-10 02:22:10|169.38|167.08|168.99|166.69|169.38|167.08|168.97|166.67|13
1652149340000|2022-05-10 02:22:20|168.95|166.65|168.82|166.52|169|166.7|168.81|166.51|10
1652149350000|2022-05-10 02:22:30|168.81|166.51|168.71|166.41|168.81|166.51|168.69|166.39|20
1652149360000|2022-05-10 02:22:40|168.72|166.42|168.7|166.4|168.72|166.42|168.69|166.39|7
1652149370000|2022-05-10 02:22:50|168.71|166.41|168.62|166.32|168.79|166.49|168.62|166.32|13
1652149380000|2022-05-10 02:23:00|168.66|166.36|168.66|166.36|168.66|166.36|168.55|166.25|14
1652149390000|2022-05-10 02:23:10|168.65|166.35|168.52|166.22|168.65|166.35|168.52|166.22|14
1652149400000|2022-05-10 02:23:20|168.51|166.21|168.17|165.87|168.51|166.21|168.1|165.8|22
1652149410000|2022-05-10 02:23:30|168.16|165.86|168.02|165.72|168.16|165.86|168.02|165.72|8
1652149420000|2022-05-10 02:23:40|168.01|165.71|167.99|165.69|168.02|165.72|167.98|165.68|6
1652149430000|2022-05-10 02:23:50|168.01|165.71|168.5|166.2|168.5|166.2|167.97|165.67|15
1652149440000|2022-05-10 02:24:00|168.49|166.19|168.47|166.17|168.5|166.2|168.4|166.1|15
1652149450000|2022-05-10 02:24:10|168.46|166.16|168.63|166.33|168.65|166.35|168.46|166.16|10
1652149460000|2022-05-10 02:24:20|168.57|166.27|168.75|166.45|168.8|166.5|168.57|166.27|19
1652149470000|2022-05-10 02:24:30|168.74|166.44|168.89|166.59|168.93|166.63|168.74|166.44|22
1652149480000|2022-05-10 02:24:40|168.96|166.66|168.96|166.66|169.1|166.8|168.95|166.65|17
1652149490000|2022-05-10 02:24:50|168.99|166.69|168.93|166.63|168.99|166.69|168.91|166.61|15
1652149500000|2022-05-10 02:25:00|168.94|166.64|168.92|166.62|168.98|166.68|168.88|166.58|12
1652149510000|2022-05-10 02:25:10|168.97|166.67|169.32|167.02|169.39|167.09|168.94|166.64|21
1652149520000|2022-05-10 02:25:20|169.28|166.98|169.35|167.05|169.39|167.09|169.26|166.96|12
1652149530000|2022-05-10 02:25:30|169.34|167.04|169.35|167.05|169.35|167.05|169.33|167.03|3
1652149540000|2022-05-10 02:25:40|169.34|167.04|169.68|167.38|169.74|167.44|169.34|167.04|26
1652149550000|2022-05-10 02:25:50|169.71|167.41|169.64|167.34|169.71|167.41|169.62|167.32|16
1652149560000|2022-05-10 02:26:00|169.62|167.32|169.64|167.34|169.67|167.37|169.62|167.32|13
1652149570000|2022-05-10 02:26:10|169.71|167.41|169.72|167.42|169.73|167.43|169.59|167.29|18
1652149580000|2022-05-10 02:26:20|169.71|167.41|169.8|167.5|169.83|167.53|169.69|167.39|16
1652149590000|2022-05-10 02:26:30|169.79|167.49|169.65|167.35|169.79|167.49|169.63|167.33|19
1652149600000|2022-05-10 02:26:40|169.64|167.34|169.66|167.36|169.7|167.4|169.62|167.32|12
1652149610000|2022-05-10 02:26:50|169.62|167.32|169.65|167.35|169.65|167.35|169.62|167.32|10
1652149620000|2022-05-10 02:27:00|169.66|167.36|169.82|167.52|169.84|167.54|169.62|167.32|21
1652149630000|2022-05-10 02:27:10|169.83|167.53|169.97|167.67|169.97|167.67|169.81|167.51|9
1652149640000|2022-05-10 02:27:20|169.9|167.6|169.99|167.69|170.06|167.76|169.9|167.6|21
1652149650000|2022-05-10 02:27:30|170.07|167.77|170.07|167.77|170.09|167.79|169.9|167.6|14
1652149660000|2022-05-10 02:27:40|170.09|167.79|170.27|167.97|170.27|167.97|170.06|167.76|13
1652149670000|2022-05-10 02:27:50|170.25|167.95|170.23|167.93|170.27|167.97|170.02|167.72|18
1652149680000|2022-05-10 02:28:00|170.24|167.94|170.47|168.17|170.67|168.37|170.18|167.88|29
1652149690000|2022-05-10 02:28:10|170.43|168.13|170.46|168.16|170.54|168.24|170.38|168.08|24
1652149700000|2022-05-10 02:28:20|170.47|168.17|170.67|168.37|170.67|168.37|170.41|168.11|23
1652149710000|2022-05-10 02:28:30|170.68|168.38|170.81|168.51|170.81|168.51|170.68|168.38|11
1652149720000|2022-05-10 02:28:40|170.77|168.47|170.84|168.54|170.85|168.55|170.77|168.47|7
1652149730000|2022-05-10 02:28:50|170.75|168.45|170.8|168.5|170.81|168.51|170.71|168.41|9
1652149740000|2022-05-10 02:29:00|170.79|168.49|170.78|168.48|170.87|168.57|170.69|168.39|13
1652149750000|2022-05-10 02:29:10|170.75|168.45|170.62|168.32|170.75|168.45|170.49|168.19|25
1652149760000|2022-05-10 02:29:20|170.63|168.33|170.63|168.33|170.72|168.42|170.6|168.3|14
1652149770000|2022-05-10 02:29:30|170.64|168.34|170.71|168.41|170.71|168.41|170.63|168.33|14
1652149780000|2022-05-10 02:29:40|170.72|168.42|170.81|168.51|170.81|168.51|170.72|168.42|10
1652149790000|2022-05-10 02:29:50|170.8|168.5|170.81|168.51|170.83|168.53|170.8|168.5|6
1652149800000|2022-05-10 02:30:00|170.78|168.48|170.61|168.31|170.79|168.49|170.6|168.3|18
1652149810000|2022-05-10 02:30:10|170.57|168.27|170.63|168.33|170.64|168.34|170.56|168.26|12
1652149820000|2022-05-10 02:30:20|170.62|168.32|170.44|168.14|170.63|168.33|170.44|168.14|18
1652149830000|2022-05-10 02:30:30|170.48|168.18|170.39|168.09|170.48|168.18|170.32|168.02|16
1652149840000|2022-05-10 02:30:40|170.4|168.1|170.38|168.08|170.42|168.12|170.37|168.07|6
1652149850000|2022-05-10 02:30:50|170.39|168.09|170.39|168.09|170.39|168.09|170.38|168.08|3
1652149860000|2022-05-10 02:31:00|170.46|168.16|170.3|168|170.46|168.16|170.26|167.96|17
1652149870000|2022-05-10 02:31:10|170.31|168.01|170.37|168.07|170.37|168.07|170.23|167.93|12
1652149880000|2022-05-10 02:31:20|170.41|168.11|170.39|168.09|170.46|168.16|170.35|168.05|15
1652149890000|2022-05-10 02:31:30|170.35|168.05|169.9|167.6|170.35|168.05|169.9|167.6|13
1652149900000|2022-05-10 02:31:40|169.98|167.68|170.41|168.11|170.41|168.11|169.98|167.68|19
1652149910000|2022-05-10 02:31:50|170.54|168.24|170.63|168.33|170.65|168.35|170.53|168.23|10
1652149920000|2022-05-10 02:32:00|170.65|168.35|170.33|168.03|170.65|168.35|170.33|168.03|17
1652149930000|2022-05-10 02:32:10|170.31|168.01|170.45|168.15|170.5|168.2|170.31|168.01|13
1652149940000|2022-05-10 02:32:20|170.43|168.13|170.43|168.13|170.46|168.16|170.38|168.08|7
1652149950000|2022-05-10 02:32:30|170.44|168.14|170.01|167.71|170.44|168.14|170.01|167.71|11
1652149960000|2022-05-10 02:32:40|169.99|167.69|170.09|167.79|170.1|167.8|169.99|167.69|10
1652149970000|2022-05-10 02:32:50|170.19|167.89|170.37|168.07|170.45|168.15|170.15|167.85|12
1652149980000|2022-05-10 02:33:00|170.4|168.1|170.11|167.81|170.43|168.13|170.11|167.81|13
1652149990000|2022-05-10 02:33:10|170.05|167.75|169.95|167.65|170.05|167.75|169.89|167.59|20
1652150000000|2022-05-10 02:33:20|169.92|167.62|169.75|167.45|169.92|167.62|169.64|167.34|29
1652150010000|2022-05-10 02:33:30|169.74|167.44|169.73|167.43|169.83|167.53|169.72|167.42|16
1652150020000|2022-05-10 02:33:40|169.72|167.42|169.85|167.55|169.85|167.55|169.62|167.32|21
1652150030000|2022-05-10 02:33:50|169.86|167.56|169.76|167.46|169.86|167.56|169.61|167.31|11
1652150040000|2022-05-10 02:34:00|169.75|167.45|169.59|167.29|169.77|167.47|169.58|167.28|21
1652150050000|2022-05-10 02:34:10|169.61|167.31|169.41|167.11|169.61|167.31|169.3|167|21
1652150060000|2022-05-10 02:34:20|169.37|167.07|169.08|166.78|169.43|167.13|168.98|166.68|16
1652150070000|2022-05-10 02:34:30|169.07|166.77|169.05|166.75|169.1|166.8|169.03|166.73|11
1652150080000|2022-05-10 02:34:40|169.06|166.76|168.99|166.69|169.06|166.76|168.99|166.69|7
1652150090000|2022-05-10 02:34:50|168.98|166.68|168.99|166.69|168.99|166.69|168.92|166.62|5
1652150100000|2022-05-10 02:35:00|169|166.7|169.28|166.98|169.35|167.05|169|166.7|20
1652150110000|2022-05-10 02:35:10|169.29|166.99|169.35|167.05|169.38|167.08|169.28|166.98|11
1652150120000|2022-05-10 02:35:20|169.38|167.08|169.09|166.79|169.44|167.14|169.09|166.79|15
1652150130000|2022-05-10 02:35:30|169.06|166.76|168.78|166.48|169.06|166.76|168.78|166.48|16
1652150140000|2022-05-10 02:35:40|168.81|166.51|168.88|166.58|168.89|166.59|168.79|166.49|16
1652150150000|2022-05-10 02:35:50|168.87|166.57|168.98|166.68|168.98|166.68|168.8|166.5|11
1652150160000|2022-05-10 02:36:00|168.99|166.69|168.81|166.51|169.03|166.73|168.8|166.5|12
1652150170000|2022-05-10 02:36:10|168.84|166.54|168.8|166.5|168.89|166.59|168.8|166.5|12
1652150180000|2022-05-10 02:36:20|168.84|166.54|168.71|166.41|168.84|166.54|168.68|166.38|12
1652150190000|2022-05-10 02:36:30|168.72|166.42|168.8|166.5|168.8|166.5|168.72|166.42|15
1652150200000|2022-05-10 02:36:40|168.81|166.51|168.8|166.5|168.88|166.58|168.8|166.5|3
1652150210000|2022-05-10 02:36:50|168.81|166.51|168.83|166.53|168.85|166.55|168.8|166.5|7
1652150220000|2022-05-10 02:37:00|168.78|166.48|168.95|166.65|168.95|166.65|168.76|166.46|8
1652150230000|2022-05-10 02:37:10|168.98|166.68|169|166.7|169.11|166.81|168.98|166.68|19
1652150240000|2022-05-10 02:37:20|168.95|166.65|168.9|166.6|168.95|166.65|168.85|166.55|13
1652150250000|2022-05-10 02:37:30|168.94|166.64|168.99|166.69|168.99|166.69|168.9|166.6|13
1652150260000|2022-05-10 02:37:40|168.98|166.68|169.29|166.99|169.36|167.06|168.97|166.67|16
1652150270000|2022-05-10 02:37:50|169.3|167|169.12|166.82|169.38|167.08|169.09|166.79|16
1652150280000|2022-05-10 02:38:00|169.19|166.89|169.24|166.94|169.24|166.94|169.08|166.78|15
1652150290000|2022-05-10 02:38:10|169.21|166.91|169.57|167.27|169.58|167.28|169.21|166.91|23
1652150300000|2022-05-10 02:38:20|169.56|167.26|169.53|167.23|169.61|167.31|169.41|167.11|21
1652150310000|2022-05-10 02:38:30|169.52|167.22|169.45|167.15|169.53|167.23|169.44|167.14|17
1652150320000|2022-05-10 02:38:40|169.44|167.14|169.55|167.25|169.55|167.25|169.39|167.09|16
1652150330000|2022-05-10 02:38:50|169.54|167.24|169.52|167.22|169.55|167.25|169.49|167.19|11
1652150340000|2022-05-10 02:39:00|169.53|167.23|169.74|167.44|169.74|167.44|169.53|167.23|13
1652150350000|2022-05-10 02:39:10|169.77|167.47|169.76|167.46|169.81|167.51|169.76|167.46|13
1652150360000|2022-05-10 02:39:20|169.79|167.49|169.79|167.49|169.83|167.53|169.72|167.42|21
1652150370000|2022-05-10 02:39:30|169.8|167.5|169.97|167.67|169.97|167.67|169.78|167.48|11
1652150380000|2022-05-10 02:39:40|169.98|167.68|169.93|167.63|170.06|167.76|169.93|167.63|16
1652150390000|2022-05-10 02:39:50|169.9|167.6|170.07|167.77|170.07|167.77|169.9|167.6|10
1652150400000|2022-05-10 02:40:00|169.98|167.68|169.98|167.68|170.34|168.04|169.98|167.68|14
1652150410000|2022-05-10 02:40:10|169.95|167.65|169.9|167.6|169.97|167.67|169.89|167.59|13
1652150420000|2022-05-10 02:40:20|169.97|167.67|169.85|167.55|169.98|167.68|169.83|167.53|11
1652150430000|2022-05-10 02:40:30|169.89|167.59|169.8|167.5|169.89|167.59|169.78|167.48|10
1652150440000|2022-05-10 02:40:40|169.88|167.58|169.88|167.58|169.9|167.6|169.83|167.53|6
1652150450000|2022-05-10 02:40:50|169.89|167.59|169.68|167.38|169.89|167.59|169.63|167.33|16
1652150460000|2022-05-10 02:41:00|169.65|167.35|169.69|167.39|169.72|167.42|169.62|167.32|13
1652150470000|2022-05-10 02:41:10|169.73|167.43|170.04|167.74|170.04|167.74|169.7|167.4|17
1652150480000|2022-05-10 02:41:20|170.05|167.75|170|167.7|170.08|167.78|169.99|167.69|14
1652150490000|2022-05-10 02:41:30|170.08|167.78|170.04|167.74|170.09|167.79|170.02|167.72|11
1652150500000|2022-05-10 02:41:40|170.02|167.72|170.26|167.96|170.41|168.11|170.02|167.72|13
1652150510000|2022-05-10 02:41:50|170.35|168.05|170.39|168.09|170.43|168.13|170.24|167.94|24
1652150520000|2022-05-10 02:42:00|170.38|168.08|170.27|167.97|170.38|168.08|170.26|167.96|15
1652150530000|2022-05-10 02:42:10|170.28|167.98|170.36|168.06|170.4|168.1|170.28|167.98|17
1652150540000|2022-05-10 02:42:20|170.37|168.07|170.47|168.17|170.5|168.2|170.37|168.07|14
1652150550000|2022-05-10 02:42:30|170.48|168.18|170.64|168.34|170.64|168.34|170.48|168.18|15
1652150560000|2022-05-10 02:42:40|170.63|168.33|170.56|168.26|170.65|168.35|170.56|168.26|10
1652150570000|2022-05-10 02:42:50|170.53|168.23|170.41|168.11|170.56|168.26|170.38|168.08|22
1652150580000|2022-05-10 02:43:00|170.39|168.09|170.18|167.88|170.46|168.16|170.17|167.87|20
1652150590000|2022-05-10 02:43:10|170.14|167.84|169.98|167.68|170.14|167.84|169.98|167.68|18
1652150600000|2022-05-10 02:43:20|169.99|167.69|169.98|167.68|169.99|167.69|169.91|167.61|7
1652150610000|2022-05-10 02:43:30|169.97|167.67|170.3|168|170.34|168.04|169.97|167.67|13
1652150620000|2022-05-10 02:43:40|170.26|167.96|170.04|167.74|170.27|167.97|170.04|167.74|11
1652150630000|2022-05-10 02:43:50|170.08|167.78|170.19|167.89|170.37|168.07|170.08|167.78|13
1652150640000|2022-05-10 02:44:00|170.28|167.98|170.28|167.98|170.38|168.08|170.24|167.94|10
1652150650000|2022-05-10 02:44:10|170.35|168.05|170.34|168.04|170.4|168.1|170.34|168.04|9
1652150660000|2022-05-10 02:44:20|170.33|168.03|169.99|167.69|170.33|168.03|169.99|167.69|8
1652150670000|2022-05-10 02:44:30|170|167.7|170.08|167.78|170.09|167.79|169.98|167.68|12
1652150680000|2022-05-10 02:44:40|170.09|167.79|170.37|168.07|170.37|168.07|170.09|167.79|13
1652150690000|2022-05-10 02:44:50|170.34|168.04|170.5|168.2|170.5|168.2|170.34|168.04|15
1652150700000|2022-05-10 02:45:00|170.48|168.18|170.4|168.1|170.57|168.27|170.37|168.07|16
1652150710000|2022-05-10 02:45:10|170.38|168.08|170.09|167.79|170.38|168.08|170.06|167.76|22
1652150720000|2022-05-10 02:45:20|170.19|167.89|170.29|167.99|170.29|167.99|170.19|167.89|8
1652150730000|2022-05-10 02:45:30|170.28|167.98|169.88|167.58|170.29|167.99|169.88|167.58|13
1652150740000|2022-05-10 02:45:40|169.87|167.57|169.81|167.51|169.98|167.68|169.76|167.46|17
1652150750000|2022-05-10 02:45:50|169.88|167.58|169.9|167.6|169.92|167.62|169.77|167.47|10
1652150760000|2022-05-10 02:46:00|169.96|167.66|169.81|167.51|169.96|167.66|169.81|167.51|15
1652150770000|2022-05-10 02:46:10|169.82|167.52|169.74|167.44|169.86|167.56|169.72|167.42|9
1652150780000|2022-05-10 02:46:20|169.76|167.46|169.88|167.58|169.88|167.58|169.72|167.42|13
1652150790000|2022-05-10 02:46:30|169.79|167.49|170.09|167.79|170.11|167.81|169.79|167.49|20
1652150800000|2022-05-10 02:46:40|170.07|167.77|170.1|167.8|170.39|168.09|170.05|167.75|17
1652150810000|2022-05-10 02:46:50|170.03|167.73|170.02|167.72|170.03|167.73|169.93|167.63|13
1652150820000|2022-05-10 02:47:00|170.06|167.76|169.99|167.69|170.07|167.77|169.98|167.68|14
1652150830000|2022-05-10 02:47:10|170.01|167.71|169.9|167.6|170.01|167.71|169.9|167.6|6
1652150840000|2022-05-10 02:47:20|169.92|167.62|169.84|167.54|169.92|167.62|169.79|167.49|19
1652150850000|2022-05-10 02:47:30|169.85|167.55|169.82|167.52|169.97|167.67|169.82|167.52|13
1652150860000|2022-05-10 02:47:40|169.81|167.51|169.8|167.5|169.86|167.56|169.66|167.36|30
1652150870000|2022-05-10 02:47:50|169.67|167.37|169.67|167.37|169.78|167.48|169.63|167.33|16
1652150880000|2022-05-10 02:48:00|169.69|167.39|169.56|167.26|169.69|167.39|169.5|167.2|16
1652150890000|2022-05-10 02:48:10|169.55|167.25|169.61|167.31|169.62|167.32|169.44|167.14|20
1652150900000|2022-05-10 02:48:20|169.58|167.28|169.59|167.29|169.66|167.36|169.53|167.23|18
1652150910000|2022-05-10 02:48:30|169.56|167.26|169.84|167.54|169.84|167.54|169.54|167.24|20
1652150920000|2022-05-10 02:48:40|169.81|167.51|169.89|167.59|169.94|167.64|169.78|167.48|16
1652150930000|2022-05-10 02:48:50|169.88|167.58|169.9|167.6|169.96|167.66|169.82|167.52|10
1652150940000|2022-05-10 02:49:00|169.96|167.66|170.09|167.79|170.09|167.79|169.93|167.63|10
1652150950000|2022-05-10 02:49:10|170.16|167.86|170.44|168.14|170.48|168.18|170.16|167.86|20
1652150960000|2022-05-10 02:49:20|170.46|168.16|170.54|168.24|170.61|168.31|170.44|168.14|20
1652150970000|2022-05-10 02:49:30|170.55|168.25|170.55|168.25|170.58|168.28|170.53|168.23|15
1652150980000|2022-05-10 02:49:40|170.54|168.24|170.56|168.26|170.6|168.3|170.53|168.23|11
1652150990000|2022-05-10 02:49:50|170.58|168.28|170.27|167.97|170.63|168.33|170.24|167.94|19
1652151000000|2022-05-10 02:50:00|170.25|167.95|170.05|167.75|170.25|167.95|169.95|167.65|29
1652151010000|2022-05-10 02:50:10|170.04|167.74|169.78|167.48|170.04|167.74|169.74|167.44|23
1652151020000|2022-05-10 02:50:20|169.79|167.49|169.74|167.44|169.86|167.56|169.64|167.34|23
1652151030000|2022-05-10 02:50:30|169.73|167.43|169.58|167.28|169.74|167.44|169.58|167.28|23
1652151040000|2022-05-10 02:50:40|169.59|167.29|169.57|167.27|169.63|167.33|169.57|167.27|13
1652151050000|2022-05-10 02:50:50|169.56|167.26|169.53|167.23|169.62|167.32|169.48|167.18|14
1652151060000|2022-05-10 02:51:00|169.49|167.19|169.62|167.32|169.62|167.32|169.44|167.14|15
1652151070000|2022-05-10 02:51:10|169.67|167.37|169.68|167.38|169.75|167.45|169.64|167.34|16
1652151080000|2022-05-10 02:51:20|169.56|167.26|169.62|167.32|169.64|167.34|169.48|167.18|16
1652151090000|2022-05-10 02:51:30|169.65|167.35|169.86|167.56|169.87|167.57|169.65|167.35|16
1652151100000|2022-05-10 02:51:40|169.8|167.5|170.04|167.74|170.04|167.74|169.78|167.48|18
1652151110000|2022-05-10 02:51:50|170.05|167.75|170.44|168.14|170.45|168.15|170.04|167.74|17
1652151120000|2022-05-10 02:52:00|170.39|168.09|170.05|167.75|170.49|168.19|170|167.7|22
1652151130000|2022-05-10 02:52:10|170.01|167.71|170.34|168.04|170.46|168.16|170.01|167.71|21
1652151140000|2022-05-10 02:52:20|170.36|168.06|170.45|168.15|170.45|168.15|170.29|167.99|14
1652151150000|2022-05-10 02:52:30|170.43|168.13|170.75|168.45|170.76|168.46|170.31|168.01|20
1652151160000|2022-05-10 02:52:40|170.74|168.44|170.67|168.37|170.74|168.44|170.62|168.32|17
1652151170000|2022-05-10 02:52:50|170.64|168.34|170.57|168.27|170.64|168.34|170.48|168.18|13
1652151180000|2022-05-10 02:53:00|170.58|168.28|170.63|168.33|170.71|168.41|170.58|168.28|17
1652151190000|2022-05-10 02:53:10|170.57|168.27|170.29|167.99|170.61|168.31|170.18|167.88|20
1652151200000|2022-05-10 02:53:20|170.3|168|170.53|168.23|170.59|168.29|170.3|168|17
1652151210000|2022-05-10 02:53:30|170.58|168.28|170.57|168.27|170.63|168.33|170.47|168.17|20
1652151220000|2022-05-10 02:53:40|170.56|168.26|170.11|167.81|170.56|168.26|170.11|167.81|18
1652151230000|2022-05-10 02:53:50|170.12|167.82|169.96|167.66|170.12|167.82|169.9|167.6|18
1652151240000|2022-05-10 02:54:00|170.01|167.71|170.37|168.07|170.39|168.09|169.89|167.59|26
1652151250000|2022-05-10 02:54:10|170.35|168.05|170.08|167.78|170.35|168.05|170.05|167.75|23
1652151260000|2022-05-10 02:54:20|170.1|167.8|169.92|167.62|170.1|167.8|169.9|167.6|12
1652151270000|2022-05-10 02:54:30|169.91|167.61|169.91|167.61|169.93|167.63|169.87|167.57|8
1652151280000|2022-05-10 02:54:40|169.93|167.63|169.77|167.47|169.93|167.63|169.7|167.4|13
1652151290000|2022-05-10 02:54:50|169.75|167.45|169.69|167.39|169.76|167.46|169.69|167.39|14
1652151300000|2022-05-10 02:55:00|169.67|167.37|169.73|167.43|169.8|167.5|169.61|167.31|16
1652151310000|2022-05-10 02:55:10|169.75|167.45|169.8|167.5|169.84|167.54|169.75|167.45|13
1652151320000|2022-05-10 02:55:20|169.82|167.52|169.76|167.46|169.88|167.58|169.71|167.41|17
1652151330000|2022-05-10 02:55:30|169.75|167.45|169.68|167.38|169.76|167.46|169.67|167.37|7
1652151340000|2022-05-10 02:55:40|169.77|167.47|169.66|167.36|169.77|167.47|169.63|167.33|17
1652151350000|2022-05-10 02:55:50|169.63|167.33|169.48|167.18|169.68|167.38|169.45|167.15|22
1652151360000|2022-05-10 02:56:00|169.46|167.16|169.45|167.15|169.5|167.2|169.34|167.04|24
1652151370000|2022-05-10 02:56:10|169.46|167.16|169.66|167.36|169.66|167.36|169.46|167.16|28
1652151380000|2022-05-10 02:56:20|169.65|167.35|169.75|167.45|169.81|167.51|169.61|167.31|19
1652151390000|2022-05-10 02:56:30|169.74|167.44|169.81|167.51|169.81|167.51|169.7|167.4|5
1652151400000|2022-05-10 02:56:40|169.79|167.49|169.88|167.58|169.89|167.59|169.79|167.49|10
1652151410000|2022-05-10 02:56:50|169.89|167.59|169.93|167.63|169.93|167.63|169.88|167.58|8
1652151420000|2022-05-10 02:57:00|169.92|167.62|169.7|167.4|169.92|167.62|169.67|167.37|18
1652151430000|2022-05-10 02:57:10|169.69|167.39|169.65|167.35|169.69|167.39|169.57|167.27|15
1652151440000|2022-05-10 02:57:20|169.64|167.34|169.52|167.22|169.67|167.37|169.44|167.14|23
1652151450000|2022-05-10 02:57:30|169.5|167.2|169.41|167.11|169.57|167.27|169.41|167.11|19
1652151460000|2022-05-10 02:57:40|169.44|167.14|169.34|167.04|169.49|167.19|169.34|167.04|16
1652151470000|2022-05-10 02:57:50|169.36|167.06|169.03|166.73|169.36|167.06|169.03|166.73|8
1652151480000|2022-05-10 02:58:00|169.02|166.72|169|166.7|169.02|166.72|168.78|166.48|20
1652151490000|2022-05-10 02:58:10|168.99|166.69|169.09|166.79|169.19|166.89|168.93|166.63|23
1652151500000|2022-05-10 02:58:20|169.1|166.8|169.5|167.2|169.5|167.2|169.05|166.75|17
1652151510000|2022-05-10 02:58:30|169.49|167.19|169.45|167.15|169.49|167.19|169.17|166.87|23
1652151520000|2022-05-10 02:58:40|169.44|167.14|169.45|167.15|169.48|167.18|169.43|167.13|14
1652151530000|2022-05-10 02:58:50|169.52|167.22|169.25|166.95|169.52|167.22|169.25|166.95|18
1652151540000|2022-05-10 02:59:00|169.15|166.85|169.03|166.73|169.19|166.89|169.03|166.73|13
1652151550000|2022-05-10 02:59:10|169.01|166.71|168.79|166.49|169.04|166.74|168.76|166.46|19
1652151560000|2022-05-10 02:59:20|168.7|166.4|168.81|166.51|168.81|166.51|168.7|166.4|15
1652151570000|2022-05-10 02:59:30|168.82|166.52|168.81|166.51|168.84|166.54|168.79|166.49|7
1652151580000|2022-05-10 02:59:40|168.76|166.46|168.74|166.44|168.84|166.54|168.72|166.42|15
1652151590000|2022-05-10 02:59:50|168.73|166.43|168.99|166.69|169.04|166.74|168.73|166.43|21
1652151600000|2022-05-10 03:00:00|168.95|166.65|168.98|166.68|169.03|166.73|168.93|166.63|16
1652151610000|2022-05-10 03:00:10|169.07|166.77|168.96|166.66|169.07|166.77|168.93|166.63|16
1652151620000|2022-05-10 03:00:20|168.91|166.61|168.91|166.61|168.99|166.69|168.84|166.54|17
1652151630000|2022-05-10 03:00:30|168.9|166.6|168.75|166.45|168.91|166.61|168.71|166.41|17
1652151640000|2022-05-10 03:00:40|168.76|166.46|168.63|166.33|168.76|166.46|168.49|166.19|24
1652151650000|2022-05-10 03:00:50|168.62|166.32|168.56|166.26|168.63|166.33|168.49|166.19|19
1652151660000|2022-05-10 03:01:00|168.55|166.25|168.53|166.23|168.56|166.26|168.51|166.21|20
1652151670000|2022-05-10 03:01:10|168.54|166.24|168.47|166.17|168.54|166.24|168.38|166.08|17
1652151680000|2022-05-10 03:01:20|168.52|166.22|168.46|166.16|168.6|166.3|168.46|166.16|15
1652151690000|2022-05-10 03:01:30|168.45|166.15|168.38|166.08|168.51|166.21|168.31|166.01|19
1652151700000|2022-05-10 03:01:40|168.39|166.09|168.37|166.07|168.41|166.11|168.31|166.01|19
1652151710000|2022-05-10 03:01:50|168.36|166.06|168.59|166.29|168.59|166.29|168.35|166.05|14
1652151720000|2022-05-10 03:02:00|168.6|166.3|168.55|166.25|168.64|166.34|168.55|166.25|12
1652151730000|2022-05-10 03:02:10|168.56|166.26|168.89|166.59|168.89|166.59|168.56|166.26|22
1652151740000|2022-05-10 03:02:20|168.85|166.55|168.95|166.65|168.95|166.65|168.83|166.53|15
1652151750000|2022-05-10 03:02:30|168.93|166.63|168.89|166.59|169.07|166.77|168.89|166.59|18
1652151760000|2022-05-10 03:02:40|168.86|166.56|168.82|166.52|168.99|166.69|168.82|166.52|11
1652151770000|2022-05-10 03:02:50|168.8|166.5|168.89|166.59|168.9|166.6|168.8|166.5|16
1652151780000|2022-05-10 03:03:00|168.9|166.6|168.83|166.53|168.91|166.61|168.83|166.53|12
1652151790000|2022-05-10 03:03:10|168.84|166.54|168.99|166.69|169.02|166.72|168.84|166.54|14
1652151800000|2022-05-10 03:03:20|169|166.7|169.15|166.85|169.15|166.85|169|166.7|8
1652151810000|2022-05-10 03:03:30|169.19|166.89|169.18|166.88|169.19|166.89|169.09|166.79|10
1652151820000|2022-05-10 03:03:40|169.19|166.89|169.01|166.71|169.36|167.06|168.98|166.68|19
1652151830000|2022-05-10 03:03:50|169.02|166.72|168.89|166.59|169.08|166.78|168.88|166.58|20
1652151840000|2022-05-10 03:04:00|168.9|166.6|169.11|166.81|169.11|166.81|168.83|166.53|21
1652151850000|2022-05-10 03:04:10|169.17|166.87|168.89|166.59|169.22|166.92|168.89|166.59|29
1652151860000|2022-05-10 03:04:20|168.9|166.6|168.8|166.5|168.99|166.69|168.8|166.5|10
1652151870000|2022-05-10 03:04:30|168.83|166.53|168.63|166.33|168.83|166.53|168.62|166.32|19
1652151880000|2022-05-10 03:04:40|168.62|166.32|168.56|166.26|168.63|166.33|168.56|166.26|8
1652151890000|2022-05-10 03:04:50|168.57|166.27|168.5|166.2|168.58|166.28|168.45|166.15|19
1652151900000|2022-05-10 03:05:00|168.43|166.13|168.05|165.75|168.44|166.14|168.03|165.73|17
1652151910000|2022-05-10 03:05:10|168.03|165.73|168.07|165.77|168.08|165.78|167.94|165.64|16
1652151920000|2022-05-10 03:05:20|168.03|165.73|167.97|165.67|168.03|165.73|167.89|165.59|17
1652151930000|2022-05-10 03:05:30|167.96|165.66|167.89|165.59|167.98|165.68|167.85|165.55|10
1652151940000|2022-05-10 03:05:40|167.9|165.6|167.98|165.68|168.04|165.74|167.89|165.59|13
1652151950000|2022-05-10 03:05:50|167.99|165.69|168.44|166.14|168.44|166.14|167.99|165.69|17
1652151960000|2022-05-10 03:06:00|168.5|166.2|168.45|166.15|168.51|166.21|168.33|166.03|19
1652151970000|2022-05-10 03:06:10|168.46|166.16|168.52|166.22|168.55|166.25|168.46|166.16|8
1652151980000|2022-05-10 03:06:20|168.53|166.23|168.61|166.31|168.61|166.31|168.52|166.22|16
1652151990000|2022-05-10 03:06:30|168.62|166.32|168.88|166.58|168.88|166.58|168.62|166.32|22
1652152000000|2022-05-10 03:06:40|168.87|166.57|168.88|166.58|168.89|166.59|168.79|166.49|15
1652152010000|2022-05-10 03:06:50|168.89|166.59|168.75|166.45|168.9|166.6|168.75|166.45|16
1652152020000|2022-05-10 03:07:00|168.76|166.46|169.09|166.79|169.22|166.92|168.72|166.42|24
1652152030000|2022-05-10 03:07:10|169.1|166.8|169.5|167.2|169.51|167.21|169.05|166.75|20
1652152040000|2022-05-10 03:07:20|169.48|167.18|169.5|167.2|169.63|167.33|169.44|167.14|25
1652152050000|2022-05-10 03:07:30|169.49|167.19|169.42|167.12|169.51|167.21|169.37|167.07|15
1652152060000|2022-05-10 03:07:40|169.41|167.11|169.43|167.13|169.43|167.13|169.35|167.05|14
1652152070000|2022-05-10 03:07:50|169.42|167.12|169.38|167.08|169.42|167.12|169.35|167.05|11
1652152080000|2022-05-10 03:08:00|169.39|167.09|169.39|167.09|169.41|167.11|169.35|167.05|12
1652152090000|2022-05-10 03:08:10|169.38|167.08|169.45|167.15|169.65|167.35|169.35|167.05|28
1652152100000|2022-05-10 03:08:20|169.44|167.14|169.26|166.96|169.51|167.21|169.26|166.96|18
1652152110000|2022-05-10 03:08:30|169.31|167.01|168.95|166.65|169.31|167.01|168.91|166.61|10
1652152120000|2022-05-10 03:08:40|168.92|166.62|168.86|166.56|168.97|166.67|168.85|166.55|22
1652152130000|2022-05-10 03:08:50|168.88|166.58|168.94|166.64|168.95|166.65|168.8|166.5|16
1652152140000|2022-05-10 03:09:00|168.93|166.63|168.84|166.54|168.93|166.63|168.81|166.51|21
1652152150000|2022-05-10 03:09:10|168.83|166.53|168.91|166.61|168.94|166.64|168.83|166.53|18
1652152160000|2022-05-10 03:09:20|168.94|166.64|168.91|166.61|168.98|166.68|168.91|166.61|14
1652152170000|2022-05-10 03:09:30|168.89|166.59|169.07|166.77|169.07|166.77|168.86|166.56|17
1652152180000|2022-05-10 03:09:40|169.08|166.78|169.34|167.04|169.37|167.07|169.08|166.78|17
1652152190000|2022-05-10 03:09:50|169.35|167.05|169.52|167.22|169.52|167.22|169.33|167.03|24
1652152200000|2022-05-10 03:10:00|169.48|167.18|169.32|167.02|169.51|167.21|169.32|167.02|15
1652152210000|2022-05-10 03:10:10|169.3|167|169.36|167.06|169.4|167.1|169.3|167|13
1652152220000|2022-05-10 03:10:20|169.35|167.05|169.33|167.03|169.5|167.2|169.33|167.03|20
1652152230000|2022-05-10 03:10:30|169.32|167.02|169.1|166.8|169.35|167.05|169.1|166.8|18
1652152240000|2022-05-10 03:10:40|169.08|166.78|168.96|166.66|169.15|166.85|168.9|166.6|27
1652152250000|2022-05-10 03:10:50|168.97|166.67|168.99|166.69|169.04|166.74|168.95|166.65|12
1652152260000|2022-05-10 03:11:00|168.97|166.67|168.99|166.69|169.06|166.76|168.95|166.65|15
1652152270000|2022-05-10 03:11:10|168.97|166.67|168.82|166.52|168.97|166.67|168.76|166.46|17
1652152280000|2022-05-10 03:11:20|168.8|166.5|168.75|166.45|168.84|166.54|168.65|166.35|25
1652152290000|2022-05-10 03:11:30|168.73|166.43|168.7|166.4|168.73|166.43|168.55|166.25|23
1652152300000|2022-05-10 03:11:40|168.71|166.41|168.71|166.41|168.71|166.41|168.59|166.29|21
1652152310000|2022-05-10 03:11:50|168.72|166.42|168.72|166.42|168.73|166.43|168.7|166.4|8
1652152320000|2022-05-10 03:12:00|168.71|166.41|168.74|166.44|168.75|166.45|168.7|166.4|11
1652152330000|2022-05-10 03:12:10|168.72|166.42|168.61|166.31|168.72|166.42|168.61|166.31|12
1652152340000|2022-05-10 03:12:20|168.58|166.28|168.62|166.32|168.7|166.4|168.58|166.28|12
1652152350000|2022-05-10 03:12:30|168.6|166.3|168.52|166.22|168.64|166.34|168.52|166.22|13
1652152360000|2022-05-10 03:12:40|168.51|166.21|168.52|166.22|168.53|166.23|168.32|166.02|19
1652152370000|2022-05-10 03:12:50|168.53|166.23|168.52|166.22|168.62|166.32|168.52|166.22|14
1652152380000|2022-05-10 03:13:00|168.48|166.18|168.18|165.88|168.5|166.2|168.11|165.81|23
1652152390000|2022-05-10 03:13:10|168.19|165.89|168.19|165.89|168.19|165.89|167.96|165.66|23
1652152400000|2022-05-10 03:13:20|168.27|165.97|168.45|166.15|168.48|166.18|168.27|165.97|13
1652152410000|2022-05-10 03:13:30|168.48|166.18|168.45|166.15|168.49|166.19|168.44|166.14|14
1652152420000|2022-05-10 03:13:40|168.5|166.2|168.52|166.22|168.54|166.24|168.41|166.11|20
1652152430000|2022-05-10 03:13:50|168.53|166.23|168.65|166.35|168.65|166.35|168.51|166.21|14
1652152440000|2022-05-10 03:14:00|168.6|166.3|168.65|166.35|168.65|166.35|168.6|166.3|15
1652152450000|2022-05-10 03:14:10|168.64|166.34|168.52|166.22|168.66|166.36|168.5|166.2|21
1652152460000|2022-05-10 03:14:20|168.54|166.24|168.46|166.16|168.59|166.29|168.45|166.15|18
1652152470000|2022-05-10 03:14:30|168.45|166.15|168.09|165.79|168.45|166.15|168.09|165.79|18
1652152480000|2022-05-10 03:14:40|168.08|165.78|168.01|165.71|168.09|165.79|167.99|165.69|17
1652152490000|2022-05-10 03:14:50|167.99|165.69|167.84|165.54|168.05|165.75|167.84|165.54|20
1652152500000|2022-05-10 03:15:00|167.82|165.52|167.88|165.58|167.88|165.58|167.82|165.52|12
1652152510000|2022-05-10 03:15:10|167.86|165.56|167.83|165.53|167.9|165.6|167.83|165.53|11
1652152520000|2022-05-10 03:15:20|167.84|165.54|167.9|165.6|167.92|165.62|167.83|165.53|12
1652152530000|2022-05-10 03:15:30|167.87|165.57|168.3|166|168.3|166|167.82|165.52|25
1652152540000|2022-05-10 03:15:40|168.32|166.02|168.46|166.16|168.54|166.24|168.31|166.01|26
1652152550000|2022-05-10 03:15:50|168.47|166.17|168.4|166.1|168.47|166.17|168.36|166.06|20
1652152560000|2022-05-10 03:16:00|168.36|166.06|167.95|165.65|168.44|166.14|167.95|165.65|24
1652152570000|2022-05-10 03:16:10|167.98|165.68|168.09|165.79|168.09|165.79|167.96|165.66|9
1652152580000|2022-05-10 03:16:20|168.17|165.87|168.29|165.99|168.4|166.1|168.11|165.81|23
1652152590000|2022-05-10 03:16:30|168.27|165.97|168.52|166.22|168.52|166.22|168.27|165.97|20
1652152600000|2022-05-10 03:16:40|168.53|166.23|168.54|166.24|168.61|166.31|168.48|166.18|13
1652152610000|2022-05-10 03:16:50|168.59|166.29|168.34|166.04|168.59|166.29|168.29|165.99|21
1652152620000|2022-05-10 03:17:00|168.32|166.02|168.37|166.07|168.4|166.1|168.32|166.02|13
1652152630000|2022-05-10 03:17:10|168.36|166.06|168.44|166.14|168.45|166.15|168.36|166.06|13
1652152640000|2022-05-10 03:17:20|168.43|166.13|168.33|166.03|168.43|166.13|168.23|165.93|21
1652152650000|2022-05-10 03:17:30|168.34|166.04|168.37|166.07|168.39|166.09|168.29|165.99|13
1652152660000|2022-05-10 03:17:40|168.39|166.09|168.75|166.45|168.82|166.52|168.38|166.08|27
1652152670000|2022-05-10 03:17:50|168.81|166.51|168.72|166.42|168.83|166.53|168.67|166.37|20
1652152680000|2022-05-10 03:18:00|168.71|166.41|168.71|166.41|168.76|166.46|168.7|166.4|13
1652152690000|2022-05-10 03:18:10|168.67|166.37|168.87|166.57|168.87|166.57|168.59|166.29|22
1652152700000|2022-05-10 03:18:20|168.85|166.55|168.7|166.4|168.85|166.55|168.65|166.35|26
1652152710000|2022-05-10 03:18:30|168.69|166.39|168.69|166.39|168.72|166.42|168.63|166.33|24
1652152720000|2022-05-10 03:18:40|168.65|166.35|168.63|166.33|168.77|166.47|168.62|166.32|21
1652152730000|2022-05-10 03:18:50|168.61|166.31|168.54|166.24|168.61|166.31|168.53|166.23|10
1652152740000|2022-05-10 03:19:00|168.57|166.27|168.27|165.97|168.57|166.27|168.21|165.91|24
1652152750000|2022-05-10 03:19:10|168.28|165.98|168.38|166.08|168.39|166.09|168.13|165.83|22
1652152760000|2022-05-10 03:19:20|168.39|166.09|168.57|166.27|168.59|166.29|168.39|166.09|18
1652152770000|2022-05-10 03:19:30|168.55|166.25|168.79|166.49|168.79|166.49|168.55|166.25|22
1652152780000|2022-05-10 03:19:40|168.8|166.5|168.88|166.58|168.9|166.6|168.8|166.5|17
1652152790000|2022-05-10 03:19:50|168.85|166.55|168.8|166.5|168.85|166.55|168.78|166.48|22
1652152800000|2022-05-10 03:20:00|168.79|166.49|168.73|166.43|168.79|166.49|168.66|166.36|18
1652152810000|2022-05-10 03:20:10|168.74|166.44|168.79|166.49|168.87|166.57|168.74|166.44|17
1652152820000|2022-05-10 03:20:20|168.78|166.48|168.82|166.52|168.88|166.58|168.76|166.46|15
1652152830000|2022-05-10 03:20:30|168.83|166.53|169.03|166.73|169.26|166.96|168.81|166.51|23
1652152840000|2022-05-10 03:20:40|169.02|166.72|168.81|166.51|169.05|166.75|168.81|166.51|14
1652152850000|2022-05-10 03:20:50|168.93|166.63|168.63|166.33|168.94|166.64|168.63|166.33|23
1652152860000|2022-05-10 03:21:00|168.62|166.32|168.67|166.37|168.78|166.48|168.59|166.29|28
1652152870000|2022-05-10 03:21:10|168.66|166.36|168.44|166.14|168.66|166.36|168.4|166.1|26
1652152880000|2022-05-10 03:21:20|168.43|166.13|168.42|166.12|168.43|166.13|168.26|165.96|20
1652152890000|2022-05-10 03:21:30|168.37|166.07|168.29|165.99|168.37|166.07|168.26|165.96|14
1652152900000|2022-05-10 03:21:40|168.31|166.01|168.43|166.13|168.43|166.13|168.31|166.01|13
1652152910000|2022-05-10 03:21:50|168.44|166.14|168.38|166.08|168.45|166.15|168.3|166|12
1652152920000|2022-05-10 03:22:00|168.37|166.07|168|165.7|168.38|166.08|167.99|165.69|22
1652152930000|2022-05-10 03:22:10|167.99|165.69|167.98|165.68|167.99|165.69|167.91|165.61|5
1652152940000|2022-05-10 03:22:20|167.95|165.65|167.98|165.68|168.08|165.78|167.91|165.61|9
1652152950000|2022-05-10 03:22:30|167.95|165.65|168.06|165.76|168.22|165.92|167.9|165.6|23
1652152960000|2022-05-10 03:22:40|168.01|165.71|168.28|165.98|168.34|166.04|168.01|165.71|11
1652152970000|2022-05-10 03:22:50|168.27|165.97|168.25|165.95|168.27|165.97|168.06|165.76|15
1652152980000|2022-05-10 03:23:00|168.26|165.96|168.02|165.72|168.34|166.04|168.02|165.72|14
1652152990000|2022-05-10 03:23:10|167.99|165.69|167.81|165.51|167.99|165.69|167.77|165.47|20
1652153000000|2022-05-10 03:23:20|167.84|165.54|167.8|165.5|167.91|165.61|167.73|165.43|20
1652153010000|2022-05-10 03:23:30|167.75|165.45|167.67|165.37|167.78|165.48|167.67|165.37|15
1652153020000|2022-05-10 03:23:40|167.66|165.36|167.65|165.35|167.73|165.43|167.61|165.31|16
1652153030000|2022-05-10 03:23:50|167.66|165.36|167.72|165.42|167.73|165.43|167.65|165.35|19
1652153040000|2022-05-10 03:24:00|167.75|165.45|167.75|165.45|167.76|165.46|167.75|165.45|3
1652153050000|2022-05-10 03:24:10|167.78|165.48|167.79|165.49|167.85|165.55|167.75|165.45|14
1652153060000|2022-05-10 03:24:20|167.8|165.5|167.89|165.59|167.89|165.59|167.77|165.47|15
1652153070000|2022-05-10 03:24:30|167.9|165.6|167.82|165.52|167.9|165.6|167.78|165.48|6
1652153080000|2022-05-10 03:24:40|167.79|165.49|167.65|165.35|167.88|165.58|167.65|165.35|13
1652153090000|2022-05-10 03:24:50|167.68|165.38|167.69|165.39|167.79|165.49|167.65|165.35|19
1652153100000|2022-05-10 03:25:00|167.75|165.45|168.08|165.78|168.08|165.78|167.75|165.45|16
1652153110000|2022-05-10 03:25:10|168.02|165.72|168.46|166.16|168.47|166.17|168.01|165.71|20
1652153120000|2022-05-10 03:25:20|168.42|166.12|168.31|166.01|168.45|166.15|168.31|166.01|19
1652153130000|2022-05-10 03:25:30|168.33|166.03|168.33|166.03|168.42|166.12|168.33|166.03|13
1652153140000|2022-05-10 03:25:40|168.3|166|168.09|165.79|168.3|166|168.05|165.75|10
1652153150000|2022-05-10 03:25:50|168.07|165.77|167.97|165.67|168.11|165.81|167.86|165.56|13
1652153160000|2022-05-10 03:26:00|167.98|165.68|168.09|165.79|168.1|165.8|167.98|165.68|10
1652153170000|2022-05-10 03:26:10|168.05|165.75|168.33|166.03|168.33|166.03|168.05|165.75|11
1652153180000|2022-05-10 03:26:20|168.34|166.04|168.63|166.33|168.63|166.33|168.34|166.04|19
1652153190000|2022-05-10 03:26:30|168.6|166.3|168.72|166.42|168.79|166.49|168.6|166.3|26
1652153200000|2022-05-10 03:26:40|168.73|166.43|168.67|166.37|168.73|166.43|168.66|166.36|6
1652153210000|2022-05-10 03:26:50|168.66|166.36|168.41|166.11|168.79|166.49|168.41|166.11|24
1652153220000|2022-05-10 03:27:00|168.42|166.12|168.42|166.12|168.46|166.16|168.29|165.99|19
1652153230000|2022-05-10 03:27:10|168.41|166.11|168.36|166.06|168.41|166.11|168.3|166|8
1652153240000|2022-05-10 03:27:20|168.3|166|168.1|165.8|168.36|166.06|168.02|165.72|16
1652153250000|2022-05-10 03:27:30|168.08|165.78|168.18|165.88|168.18|165.88|168|165.7|7
1652153260000|2022-05-10 03:27:40|168.3|166|168.52|166.22|168.52|166.22|168.3|166|21
1652153270000|2022-05-10 03:27:50|168.54|166.24|168.63|166.33|168.63|166.33|168.49|166.19|15
1652153280000|2022-05-10 03:28:00|168.6|166.3|168.75|166.45|168.79|166.49|168.6|166.3|21
1652153290000|2022-05-10 03:28:10|168.76|166.46|168.51|166.21|168.88|166.58|168.51|166.21|24
1652153300000|2022-05-10 03:28:20|168.56|166.26|168.1|165.8|168.56|166.26|168.1|165.8|22
1652153310000|2022-05-10 03:28:30|168.11|165.81|168.16|165.86|168.16|165.86|168.01|165.71|10
1652153320000|2022-05-10 03:28:40|168.15|165.85|168.37|166.07|168.37|166.07|168.1|165.8|14
1652153330000|2022-05-10 03:28:50|168.36|166.06|168.28|165.98|168.36|166.06|168.15|165.85|11
1652153340000|2022-05-10 03:29:00|168.27|165.97|168.16|165.86|168.38|166.08|168.16|165.86|11
1652153350000|2022-05-10 03:29:10|168.12|165.82|168.17|165.87|168.22|165.92|168|165.7|19
1652153360000|2022-05-10 03:29:20|168.16|165.86|168.01|165.71|168.16|165.86|167.97|165.67|19
1652153370000|2022-05-10 03:29:30|168.02|165.72|167.86|165.56|168.03|165.73|167.84|165.54|14
1652153380000|2022-05-10 03:29:40|167.79|165.49|168.08|165.78|168.08|165.78|167.79|165.49|13
1652153390000|2022-05-10 03:29:50|168.07|165.77|168.08|165.78|168.08|165.78|167.99|165.69|12
1652153400000|2022-05-10 03:30:00|168.07|165.77|167.9|165.6|168.07|165.77|167.89|165.59|15
1652153410000|2022-05-10 03:30:10|167.98|165.68|168|165.7|168|165.7|167.98|165.68|5
1652153420000|2022-05-10 03:30:20|167.99|165.69|167.98|165.68|168|165.7|167.89|165.59|13
1652153430000|2022-05-10 03:30:30|167.96|165.66|167.9|165.6|167.99|165.69|167.9|165.6|9
1652153440000|2022-05-10 03:30:40|167.93|165.63|168.38|166.08|168.38|166.08|167.9|165.6|18
1652153450000|2022-05-10 03:30:50|168.5|166.2|168.47|166.17|168.52|166.22|168.41|166.11|15
1652153460000|2022-05-10 03:31:00|168.46|166.16|168.48|166.18|168.48|166.18|168.41|166.11|12
1652153470000|2022-05-10 03:31:10|168.47|166.17|168.48|166.18|168.52|166.22|168.47|166.17|5
1652153480000|2022-05-10 03:31:20|168.49|166.19|168.66|166.36|168.66|166.36|168.48|166.18|13
1652153490000|2022-05-10 03:31:30|168.71|166.41|168.84|166.54|168.85|166.55|168.66|166.36|13
1652153500000|2022-05-10 03:31:40|168.85|166.55|168.98|166.68|168.98|166.68|168.85|166.55|14
1652153510000|2022-05-10 03:31:50|168.95|166.65|168.79|166.49|168.95|166.65|168.72|166.42|24
1652153520000|2022-05-10 03:32:00|168.78|166.48|168.67|166.37|168.9|166.6|168.67|166.37|21
1652153530000|2022-05-10 03:32:10|168.6|166.3|168.56|166.26|168.67|166.37|168.56|166.26|17
1652153540000|2022-05-10 03:32:20|168.59|166.29|168.55|166.25|168.59|166.29|168.53|166.23|8
1652153550000|2022-05-10 03:32:30|168.56|166.26|168.56|166.26|168.56|166.26|168.53|166.23|8
1652153560000|2022-05-10 03:32:40|168.55|166.25|168.55|166.25|168.56|166.26|168.55|166.25|5
1652153570000|2022-05-10 03:32:50|168.56|166.26|168.55|166.25|168.61|166.31|168.55|166.25|6
1652153580000|2022-05-10 03:33:00|168.5|166.2|168.76|166.46|168.76|166.46|168.5|166.2|17
1652153590000|2022-05-10 03:33:10|168.77|166.47|168.89|166.59|168.89|166.59|168.77|166.47|12
1652153600000|2022-05-10 03:33:20|168.92|166.62|168.88|166.58|168.92|166.62|168.84|166.54|5
1652153610000|2022-05-10 03:33:30|168.9|166.6|168.84|166.54|168.9|166.6|168.84|166.54|9
1652153620000|2022-05-10 03:33:40|168.79|166.49|168.79|166.49|168.85|166.55|168.71|166.41|17
1652153630000|2022-05-10 03:33:50|168.8|166.5|168.81|166.51|168.87|166.57|168.7|166.4|14
1652153640000|2022-05-10 03:34:00|168.79|166.49|168.76|166.46|168.85|166.55|168.72|166.42|11
1652153650000|2022-05-10 03:34:10|168.8|166.5|168.81|166.51|168.84|166.54|168.79|166.49|6
1652153660000|2022-05-10 03:34:20|168.82|166.52|168.99|166.69|169.01|166.71|168.82|166.52|10
1652153670000|2022-05-10 03:34:30|168.97|166.67|168.58|166.28|168.97|166.67|168.58|166.28|24
1652153680000|2022-05-10 03:34:40|168.64|166.34|168.65|166.35|168.66|166.36|168.57|166.27|16
1652153690000|2022-05-10 03:34:50|168.64|166.34|168.62|166.32|168.64|166.34|168.48|166.18|14
1652153700000|2022-05-10 03:35:00|168.56|166.26|168.56|166.26|168.63|166.33|168.55|166.25|13
1652153710000|2022-05-10 03:35:10|168.53|166.23|168.38|166.08|168.56|166.26|168.37|166.07|20
1652153720000|2022-05-10 03:35:20|168.4|166.1|168.38|166.08|168.43|166.13|168.37|166.07|8
1652153730000|2022-05-10 03:35:30|168.45|166.15|168.44|166.14|168.49|166.19|168.39|166.09|20
1652153740000|2022-05-10 03:35:40|168.43|166.13|168.65|166.35|168.65|166.35|168.38|166.08|20
1652153750000|2022-05-10 03:35:50|168.64|166.34|168.63|166.33|168.69|166.39|168.58|166.28|19
1652153760000|2022-05-10 03:36:00|168.69|166.39|168.68|166.38|168.69|166.39|168.55|166.25|21
1652153770000|2022-05-10 03:36:10|168.84|166.54|168.99|166.69|168.99|166.69|168.72|166.42|21
1652153780000|2022-05-10 03:36:20|168.98|166.68|169.09|166.79|169.09|166.79|168.89|166.59|13
1652153790000|2022-05-10 03:36:30|169.08|166.78|169.18|166.88|169.37|167.07|168.99|166.69|19
1652153800000|2022-05-10 03:36:40|169.31|167.01|169.44|167.14|169.46|167.16|169.31|167.01|18
1652153810000|2022-05-10 03:36:50|169.45|167.15|169.39|167.09|169.46|167.16|169.39|167.09|6
1652153820000|2022-05-10 03:37:00|169.37|167.07|169.09|166.79|169.4|167.1|169.09|166.79|13
1652153830000|2022-05-10 03:37:10|169.1|166.8|169.09|166.79|169.18|166.88|169.02|166.72|18
1652153840000|2022-05-10 03:37:20|169.1|166.8|169.09|166.79|169.1|166.8|169.08|166.78|8
1652153850000|2022-05-10 03:37:30|169.08|166.78|168.99|166.69|169.08|166.78|168.97|166.67|6
1652153860000|2022-05-10 03:37:40|168.98|166.68|168.99|166.69|168.99|166.69|168.98|166.68|4
1652153870000|2022-05-10 03:37:50|169|166.7|168.68|166.38|169|166.7|168.68|166.38|16
1652153880000|2022-05-10 03:38:00|168.64|166.34|168.89|166.59|168.99|166.69|168.64|166.34|19
1652153890000|2022-05-10 03:38:10|168.9|166.6|168.79|166.49|168.9|166.6|168.74|166.44|10
1652153900000|2022-05-10 03:38:20|168.75|166.45|168.87|166.57|168.87|166.57|168.69|166.39|12
1652153910000|2022-05-10 03:38:30|168.95|166.65|169.08|166.78|169.08|166.78|168.95|166.65|12
1652153920000|2022-05-10 03:38:40|169.11|166.81|169.09|166.79|169.11|166.81|169.09|166.79|2
1652153930000|2022-05-10 03:38:50|169.06|166.76|168.89|166.59|169.09|166.79|168.89|166.59|8
1652153940000|2022-05-10 03:39:00|168.88|166.58|169|166.7|169|166.7|168.8|166.5|11
1652153950000|2022-05-10 03:39:10|168.99|166.69|168.71|166.41|169.08|166.78|168.71|166.41|16
1652153960000|2022-05-10 03:39:20|168.73|166.43|168.83|166.53|168.84|166.54|168.72|166.42|19
1652153970000|2022-05-10 03:39:30|168.81|166.51|168.82|166.52|168.89|166.59|168.77|166.47|15
1652153980000|2022-05-10 03:39:40|168.81|166.51|168.78|166.48|168.83|166.53|168.76|166.46|13
1652153990000|2022-05-10 03:39:50|168.77|166.47|168.79|166.49|168.79|166.49|168.77|166.47|3
1652154000000|2022-05-10 03:40:00|168.78|166.48|168.68|166.38|168.8|166.5|168.68|166.38|11
1652154010000|2022-05-10 03:40:10|168.81|166.51|168.77|166.47|168.82|166.52|168.69|166.39|8
1652154020000|2022-05-10 03:40:20|168.78|166.48|168.9|166.6|168.98|166.68|168.78|166.48|12
1652154030000|2022-05-10 03:40:30|168.91|166.61|168.99|166.69|169.05|166.75|168.91|166.61|9
1652154040000|2022-05-10 03:40:40|169|166.7|169.09|166.79|169.16|166.86|169|166.7|15
1652154050000|2022-05-10 03:40:50|169.14|166.84|169.46|167.16|169.47|167.17|169.1|166.8|13
1652154060000|2022-05-10 03:41:00|169.43|167.13|169.65|167.35|169.69|167.39|169.43|167.13|18
1652154070000|2022-05-10 03:41:10|169.62|167.32|169.61|167.31|169.78|167.48|169.61|167.31|16
1652154080000|2022-05-10 03:41:20|169.62|167.32|169.61|167.31|169.77|167.47|169.6|167.3|19
1652154090000|2022-05-10 03:41:30|169.6|167.3|169.29|166.99|169.65|167.35|169.09|166.79|21
1652154100000|2022-05-10 03:41:40|169.28|166.98|168.93|166.63|169.33|167.03|168.81|166.51|25
1652154110000|2022-05-10 03:41:50|168.94|166.64|169|166.7|169.11|166.81|168.94|166.64|17
1652154120000|2022-05-10 03:42:00|168.99|166.69|168.89|166.59|168.99|166.69|168.78|166.48|12
1652154130000|2022-05-10 03:42:10|168.87|166.57|168.79|166.49|168.87|166.57|168.71|166.41|15
1652154140000|2022-05-10 03:42:20|168.8|166.5|168.7|166.4|168.89|166.59|168.63|166.33|22
1652154150000|2022-05-10 03:42:30|168.68|166.38|168.69|166.39|168.81|166.51|168.68|166.38|11
1652154160000|2022-05-10 03:42:40|168.73|166.43|168.85|166.55|168.87|166.57|168.63|166.33|19
1652154170000|2022-05-10 03:42:50|168.88|166.58|168.89|166.59|168.96|166.66|168.79|166.49|18
1652154180000|2022-05-10 03:43:00|168.88|166.58|168.88|166.58|168.88|166.58|168.8|166.5|7
1652154190000|2022-05-10 03:43:10|168.89|166.59|168.77|166.47|168.9|166.6|168.71|166.41|13
1652154200000|2022-05-10 03:43:20|168.76|166.46|168.69|166.39|168.79|166.49|168.69|166.39|7
1652154210000|2022-05-10 03:43:30|168.7|166.4|168.7|166.4|168.78|166.48|168.69|166.39|8
1652154220000|2022-05-10 03:43:40|168.69|166.39|168.64|166.34|168.8|166.5|168.63|166.33|13
1652154230000|2022-05-10 03:43:50|168.78|166.48|168.64|166.34|168.79|166.49|168.64|166.34|5
1652154240000|2022-05-10 03:44:00|168.66|166.36|168.53|166.23|168.79|166.49|168.48|166.18|24
1652154250000|2022-05-10 03:44:10|168.65|166.35|168.67|166.37|168.73|166.43|168.56|166.26|20
1652154260000|2022-05-10 03:44:20|168.62|166.32|168.66|166.36|168.71|166.41|168.62|166.32|8
1652154270000|2022-05-10 03:44:30|168.67|166.37|168.75|166.45|168.8|166.5|168.66|166.36|13
1652154280000|2022-05-10 03:44:40|168.74|166.44|168.95|166.65|168.95|166.65|168.74|166.44|12
1652154290000|2022-05-10 03:44:50|168.96|166.66|168.69|166.39|169.01|166.71|168.69|166.39|17
1652154300000|2022-05-10 03:45:00|168.73|166.43|168.78|166.48|168.87|166.57|168.73|166.43|8
1652154310000|2022-05-10 03:45:10|168.79|166.49|168.88|166.58|168.89|166.59|168.79|166.49|16
1652154320000|2022-05-10 03:45:20|168.87|166.57|168.79|166.49|168.88|166.58|168.79|166.49|4
1652154330000|2022-05-10 03:45:30|168.8|166.5|168.56|166.26|168.81|166.51|168.56|166.26|23
1652154340000|2022-05-10 03:45:40|168.6|166.3|168.99|166.69|168.99|166.69|168.57|166.27|20
1652154350000|2022-05-10 03:45:50|169.01|166.71|169.15|166.85|169.35|167.05|168.99|166.69|26
1652154360000|2022-05-10 03:46:00|169.18|166.88|169.58|167.28|169.67|167.37|169.17|166.87|27
1652154370000|2022-05-10 03:46:10|169.59|167.29|169.57|167.27|169.72|167.42|169.48|167.18|24
1652154380000|2022-05-10 03:46:20|169.6|167.3|169.6|167.3|169.62|167.32|169.54|167.24|15
1652154390000|2022-05-10 03:46:30|169.51|167.21|169.45|167.15|169.51|167.21|169.4|167.1|15
1652154400000|2022-05-10 03:46:40|169.47|167.17|169.48|167.18|169.49|167.19|169.44|167.14|8
1652154410000|2022-05-10 03:46:50|169.47|167.17|169.5|167.2|169.54|167.24|169.42|167.12|12
1652154420000|2022-05-10 03:47:00|169.49|167.19|169.49|167.19|169.57|167.27|169.48|167.18|11
1652154430000|2022-05-10 03:47:10|169.48|167.18|169.49|167.19|169.52|167.22|169.4|167.1|12
1652154440000|2022-05-10 03:47:20|169.48|167.18|169.49|167.19|169.52|167.22|169.48|167.18|5
1652154450000|2022-05-10 03:47:30|169.47|167.17|169.37|167.07|169.48|167.18|169.32|167.02|13
1652154460000|2022-05-10 03:47:40|169.35|167.05|169.53|167.23|169.54|167.24|169.35|167.05|14
1652154470000|2022-05-10 03:47:50|169.54|167.24|169.66|167.36|169.66|167.36|169.53|167.23|7
1652154480000|2022-05-10 03:48:00|169.65|167.35|169.56|167.26|169.67|167.37|169.56|167.26|13
1652154490000|2022-05-10 03:48:10|169.55|167.25|169.52|167.22|169.55|167.25|169.5|167.2|10
1652154500000|2022-05-10 03:48:20|169.39|167.09|168.99|166.69|169.48|167.18|168.99|166.69|20
1652154510000|2022-05-10 03:48:30|168.98|166.68|168.89|166.59|168.98|166.68|168.88|166.58|15
1652154520000|2022-05-10 03:48:40|168.88|166.58|168.86|166.56|168.88|166.58|168.72|166.42|9
1652154530000|2022-05-10 03:48:50|168.72|166.42|168.69|166.39|168.78|166.48|168.65|166.35|17
1652154540000|2022-05-10 03:49:00|168.71|166.41|168.74|166.44|168.74|166.44|168.65|166.35|8
1652154550000|2022-05-10 03:49:10|168.75|166.45|168.58|166.28|168.76|166.46|168.58|166.28|16
1652154560000|2022-05-10 03:49:20|168.66|166.36|168.59|166.29|168.66|166.36|168.55|166.25|16
1652154570000|2022-05-10 03:49:30|168.55|166.25|168.64|166.34|168.68|166.38|168.45|166.15|23
1652154580000|2022-05-10 03:49:40|168.7|166.4|168.99|166.69|168.99|166.69|168.7|166.4|21
1652154590000|2022-05-10 03:49:50|169.02|166.72|168.78|166.48|169.08|166.78|168.74|166.44|18
1652154600000|2022-05-10 03:50:00|168.8|166.5|168.85|166.55|168.9|166.6|168.77|166.47|15
1652154610000|2022-05-10 03:50:10|168.86|166.56|168.89|166.59|168.9|166.6|168.85|166.55|16
1652154620000|2022-05-10 03:50:20|168.95|166.65|168.74|166.44|169|166.7|168.7|166.4|26
1652154630000|2022-05-10 03:50:30|168.77|166.47|168.67|166.37|168.79|166.49|168.66|166.36|18
1652154640000|2022-05-10 03:50:40|168.72|166.42|168.64|166.34|168.73|166.43|168.6|166.3|16
1652154650000|2022-05-10 03:50:50|168.65|166.35|168.76|166.46|168.76|166.46|168.48|166.18|23
1652154660000|2022-05-10 03:51:00|168.78|166.48|168.74|166.44|168.87|166.57|168.7|166.4|15
1652154670000|2022-05-10 03:51:10|168.72|166.42|168.46|166.16|168.78|166.48|168.42|166.12|22
1652154680000|2022-05-10 03:51:20|168.45|166.15|168.56|166.26|168.56|166.26|168.41|166.11|16
1652154690000|2022-05-10 03:51:30|168.55|166.25|168.62|166.32|168.65|166.35|168.54|166.24|21
1652154700000|2022-05-10 03:51:40|168.61|166.31|168.57|166.27|168.64|166.34|168.56|166.26|14
1652154710000|2022-05-10 03:51:50|168.56|166.26|168.51|166.21|168.56|166.26|168.45|166.15|10
1652154720000|2022-05-10 03:52:00|168.5|166.2|168.6|166.3|168.6|166.3|168.49|166.19|12
1652154730000|2022-05-10 03:52:10|168.56|166.26|168.89|166.59|168.89|166.59|168.56|166.26|25
1652154740000|2022-05-10 03:52:20|168.92|166.62|168.89|166.59|168.92|166.62|168.79|166.49|11
1652154750000|2022-05-10 03:52:30|168.87|166.57|168.89|166.59|168.89|166.59|168.78|166.48|11
1652154760000|2022-05-10 03:52:40|168.9|166.6|168.89|166.59|168.9|166.6|168.87|166.57|10
1652154770000|2022-05-10 03:52:50|168.88|166.58|168.59|166.29|168.88|166.58|168.59|166.29|8
1652154780000|2022-05-10 03:53:00|168.78|166.48|168.69|166.39|168.78|166.48|168.61|166.31|20
1652154790000|2022-05-10 03:53:10|168.66|166.36|168.71|166.41|168.72|166.42|168.65|166.35|17
1652154800000|2022-05-10 03:53:20|168.7|166.4|168.76|166.46|168.8|166.5|168.7|166.4|11
1652154810000|2022-05-10 03:53:30|168.82|166.52|168.71|166.41|168.82|166.52|168.65|166.35|15
1652154820000|2022-05-10 03:53:40|168.7|166.4|168.72|166.42|168.73|166.43|168.7|166.4|7
1652154830000|2022-05-10 03:53:50|168.73|166.43|168.67|166.37|168.77|166.47|168.66|166.36|11
1652154840000|2022-05-10 03:54:00|168.66|166.36|168.66|166.36|168.73|166.43|168.65|166.35|14
1652154850000|2022-05-10 03:54:10|168.67|166.37|168.91|166.61|168.98|166.68|168.67|166.37|21
1652154860000|2022-05-10 03:54:20|168.9|166.6|168.64|166.34|168.9|166.6|168.63|166.33|23
1652154870000|2022-05-10 03:54:30|168.66|166.36|168.7|166.4|168.7|166.4|168.58|166.28|11
1652154880000|2022-05-10 03:54:40|168.69|166.39|168.71|166.41|168.87|166.57|168.69|166.39|19
1652154890000|2022-05-10 03:54:50|168.78|166.48|168.78|166.48|168.8|166.5|168.7|166.4|11
1652154900000|2022-05-10 03:55:00|168.81|166.51|168.86|166.56|168.99|166.69|168.81|166.51|14
1652154910000|2022-05-10 03:55:10|168.85|166.55|169.25|166.95|169.28|166.98|168.78|166.48|25
1652154920000|2022-05-10 03:55:20|169.27|166.97|169.37|167.07|169.43|167.13|169.27|166.97|11
1652154930000|2022-05-10 03:55:30|169.36|167.06|169.4|167.1|169.42|167.12|169.36|167.06|11
1652154940000|2022-05-10 03:55:40|169.46|167.16|169.47|167.17|169.53|167.23|169.45|167.15|19
1652154950000|2022-05-10 03:55:50|169.46|167.16|169.53|167.23|169.61|167.31|169.45|167.15|16
1652154960000|2022-05-10 03:56:00|169.54|167.24|169.73|167.43|169.74|167.44|169.53|167.23|13
1652154970000|2022-05-10 03:56:10|169.75|167.45|169.71|167.41|169.75|167.45|169.68|167.38|12
1652154980000|2022-05-10 03:56:20|169.72|167.42|169.52|167.22|169.72|167.42|169.52|167.22|12
1652154990000|2022-05-10 03:56:30|169.51|167.21|169.68|167.38|169.68|167.38|169.34|167.04|22
1652155000000|2022-05-10 03:56:40|169.63|167.33|169.56|167.26|169.7|167.4|169.56|167.26|21
1652155010000|2022-05-10 03:56:50|169.58|167.28|169.55|167.25|169.61|167.31|169.53|167.23|16
1652155020000|2022-05-10 03:57:00|169.52|167.22|169.22|166.92|169.52|167.22|169.08|166.78|20
1652155030000|2022-05-10 03:57:10|169.25|166.95|169.11|166.81|169.25|166.95|169.08|166.78|21
1652155040000|2022-05-10 03:57:20|169.12|166.82|169.53|167.23|169.54|167.24|169.12|166.82|26
1652155050000|2022-05-10 03:57:30|169.5|167.2|169.57|167.27|169.64|167.34|169.5|167.2|26
1652155060000|2022-05-10 03:57:40|169.54|167.24|169.49|167.19|169.54|167.24|169.47|167.17|14
1652155070000|2022-05-10 03:57:50|169.47|167.17|169.48|167.18|169.5|167.2|169.4|167.1|16
1652155080000|2022-05-10 03:58:00|169.54|167.24|169.23|166.93|169.54|167.24|169.13|166.83|17
1652155090000|2022-05-10 03:58:10|169.25|166.95|169.31|167.01|169.31|167.01|169.08|166.78|15
1652155100000|2022-05-10 03:58:20|169.29|166.99|168.93|166.63|169.29|166.99|168.93|166.63|15
1652155110000|2022-05-10 03:58:30|169|166.7|168.96|166.66|169.01|166.71|168.92|166.62|18
1652155120000|2022-05-10 03:58:40|168.9|166.6|168.89|166.59|168.93|166.63|168.88|166.58|4
1652155130000|2022-05-10 03:58:50|168.86|166.56|168.79|166.49|168.87|166.57|168.78|166.48|6
1652155140000|2022-05-10 03:59:00|168.74|166.44|168.51|166.21|168.74|166.44|168.51|166.21|17
1652155150000|2022-05-10 03:59:10|168.43|166.13|168.41|166.11|168.46|166.16|168.36|166.06|18
1652155160000|2022-05-10 03:59:20|168.39|166.09|168.02|165.72|168.39|166.09|167.99|165.69|16
1652155170000|2022-05-10 03:59:30|168.07|165.77|167.92|165.62|168.16|165.86|167.92|165.62|16
1652155180000|2022-05-10 03:59:40|167.9|165.6|167.72|165.42|167.9|165.6|167.7|165.4|26
1652155190000|2022-05-10 03:59:50|167.7|165.4|167.53|165.23|167.71|165.41|167.46|165.16|22
1652155200000|2022-05-10 04:00:00|167.52|165.22|167.69|165.39|167.7|165.4|167.52|165.22|26
1652155210000|2022-05-10 04:00:10|167.7|165.4|167.33|165.03|167.7|165.4|167.33|165.03|22
1652155220000|2022-05-10 04:00:20|167.27|164.97|167.28|164.98|167.38|165.08|167.07|164.77|25
1652155230000|2022-05-10 04:00:30|167.27|164.97|166.97|164.67|167.28|164.98|166.94|164.64|18
1652155240000|2022-05-10 04:00:40|167.01|164.71|166.81|164.51|167.02|164.72|166.81|164.51|24
1652155250000|2022-05-10 04:00:50|166.8|164.5|166.99|164.69|167.01|164.71|166.79|164.49|20
1652155260000|2022-05-10 04:01:00|167|164.7|166.83|164.53|167.06|164.76|166.83|164.53|20
1652155270000|2022-05-10 04:01:10|166.82|164.52|166.91|164.61|166.93|164.63|166.78|164.48|15
1652155280000|2022-05-10 04:01:20|166.94|164.64|167.09|164.79|167.3|165|166.94|164.64|19
1652155290000|2022-05-10 04:01:30|167.15|164.85|167.36|165.06|167.4|165.1|167.15|164.85|10
1652155300000|2022-05-10 04:01:40|167.35|165.05|167.26|164.96|167.36|165.06|167.26|164.96|9
1652155310000|2022-05-10 04:01:50|167.32|165.02|167.38|165.08|167.4|165.1|167.07|164.77|15
1652155320000|2022-05-10 04:02:00|167.41|165.11|167.69|165.39|167.69|165.39|167.33|165.03|19
1652155330000|2022-05-10 04:02:10|167.76|165.46|167.69|165.39|167.8|165.5|167.58|165.28|18
1652155340000|2022-05-10 04:02:20|167.7|165.4|167.73|165.43|167.85|165.55|167.65|165.35|20
1652155350000|2022-05-10 04:02:30|167.69|165.39|167.73|165.43|167.8|165.5|167.68|165.38|14
1652155360000|2022-05-10 04:02:40|167.72|165.42|167.83|165.53|167.91|165.61|167.68|165.38|19
1652155370000|2022-05-10 04:02:50|167.84|165.54|167.82|165.52|167.95|165.65|167.82|165.52|15
1652155380000|2022-05-10 04:03:00|167.81|165.51|167.84|165.54|167.85|165.55|167.75|165.45|18
1652155390000|2022-05-10 04:03:10|167.85|165.55|167.65|165.35|167.87|165.57|167.6|165.3|20
1652155400000|2022-05-10 04:03:20|167.66|165.36|167.73|165.43|167.73|165.43|167.64|165.34|9
1652155410000|2022-05-10 04:03:30|167.74|165.44|167.66|165.36|167.75|165.45|167.66|165.36|11
1652155420000|2022-05-10 04:03:40|167.67|165.37|167.74|165.44|167.74|165.44|167.64|165.34|19
1652155430000|2022-05-10 04:03:50|167.73|165.43|167.65|165.35|167.73|165.43|167.64|165.34|10
1652155440000|2022-05-10 04:04:00|167.7|165.4|167.93|165.63|168.08|165.78|167.66|165.36|20
1652155450000|2022-05-10 04:04:10|167.97|165.67|167.84|165.54|167.97|165.67|167.79|165.49|19
1652155460000|2022-05-10 04:04:20|167.83|165.53|167.9|165.6|167.94|165.64|167.83|165.53|6
1652155470000|2022-05-10 04:04:30|167.93|165.63|167.89|165.59|167.96|165.66|167.8|165.5|11
1652155480000|2022-05-10 04:04:40|167.9|165.6|167.7|165.4|167.95|165.65|167.67|165.37|8
1652155490000|2022-05-10 04:04:50|167.75|165.45|167.62|165.32|167.75|165.45|167.42|165.12|28
1652155500000|2022-05-10 04:05:00|167.61|165.31|167.84|165.54|167.84|165.54|167.61|165.31|16
1652155510000|2022-05-10 04:05:10|167.81|165.51|167.72|165.42|167.82|165.52|167.68|165.38|16
1652155520000|2022-05-10 04:05:20|167.71|165.41|167.03|164.73|167.71|165.41|167.03|164.73|23
1652155530000|2022-05-10 04:05:30|167.05|164.75|166.99|164.69|167.15|164.85|166.99|164.69|18
1652155540000|2022-05-10 04:05:40|166.93|164.63|166.96|164.66|167.06|164.76|166.91|164.61|18
1652155550000|2022-05-10 04:05:50|166.97|164.67|167.34|165.04|167.36|165.06|166.89|164.59|26
1652155560000|2022-05-10 04:06:00|167.35|165.05|167.47|165.17|167.47|165.17|167.31|165.01|20
1652155570000|2022-05-10 04:06:10|167.48|165.18|167.85|165.55|167.85|165.55|167.47|165.17|23
1652155580000|2022-05-10 04:06:20|167.79|165.49|168.07|165.77|168.07|165.77|167.79|165.49|17
1652155590000|2022-05-10 04:06:30|168.06|165.76|168.46|166.16|168.46|166.16|168.06|165.76|20
1652155600000|2022-05-10 04:06:40|168.48|166.18|168.44|166.14|168.62|166.32|168.31|166.01|21
1652155610000|2022-05-10 04:06:50|168.49|166.19|168.55|166.25|168.63|166.33|168.44|166.14|21
1652155620000|2022-05-10 04:07:00|168.53|166.23|168.45|166.15|168.59|166.29|168.45|166.15|19
1652155630000|2022-05-10 04:07:10|168.41|166.11|168.09|165.79|168.41|166.11|168.08|165.78|18
1652155640000|2022-05-10 04:07:20|168.22|165.92|168.43|166.13|168.58|166.28|168.22|165.92|27
1652155650000|2022-05-10 04:07:30|168.44|166.14|168.25|165.95|168.44|166.14|168.04|165.74|24
1652155660000|2022-05-10 04:07:40|168.24|165.94|168.01|165.71|168.24|165.94|167.96|165.66|15
1652155670000|2022-05-10 04:07:50|167.99|165.69|167.77|165.47|168.01|165.71|167.77|165.47|25
1652155680000|2022-05-10 04:08:00|167.81|165.51|167.98|165.68|168.22|165.92|167.81|165.51|19
1652155690000|2022-05-10 04:08:10|167.97|165.67|167.9|165.6|167.99|165.69|167.89|165.59|10
1652155700000|2022-05-10 04:08:20|167.92|165.62|167.98|165.68|167.99|165.69|167.89|165.59|20
1652155710000|2022-05-10 04:08:30|167.99|165.69|168.29|165.99|168.29|165.99|167.99|165.69|10
1652155720000|2022-05-10 04:08:40|168.35|166.05|168.47|166.17|168.47|166.17|168.33|166.03|11
1652155730000|2022-05-10 04:08:50|168.46|166.16|168.6|166.3|168.6|166.3|168.44|166.14|21
1652155740000|2022-05-10 04:09:00|168.58|166.28|168.79|166.49|168.82|166.52|168.58|166.28|19
1652155750000|2022-05-10 04:09:10|168.81|166.51|169.4|167.1|169.41|167.11|168.81|166.51|20
1652155760000|2022-05-10 04:09:20|169.33|167.03|168.82|166.52|169.35|167.05|168.82|166.52|21
1652155770000|2022-05-10 04:09:30|168.88|166.58|168.95|166.65|168.95|166.65|168.75|166.45|24
1652155780000|2022-05-10 04:09:40|168.96|166.66|169.23|166.93|169.23|166.93|168.9|166.6|11
1652155790000|2022-05-10 04:09:50|169.25|166.95|169.07|166.77|169.33|167.03|169.06|166.76|18
1652155800000|2022-05-10 04:10:00|169.09|166.79|169.27|166.97|169.29|166.99|169.09|166.79|14
1652155810000|2022-05-10 04:10:10|169.28|166.98|168.81|166.51|169.28|166.98|168.8|166.5|22
1652155820000|2022-05-10 04:10:20|168.87|166.57|168.79|166.49|168.88|166.58|168.77|166.47|11
1652155830000|2022-05-10 04:10:30|168.8|166.5|168.98|166.68|168.98|166.68|168.8|166.5|5
1652155840000|2022-05-10 04:10:40|168.99|166.69|168.99|166.69|169.09|166.79|168.98|166.68|13
1652155850000|2022-05-10 04:10:50|169|166.7|168.99|166.69|169.08|166.78|168.98|166.68|9
1652155860000|2022-05-10 04:11:00|168.97|166.67|168.91|166.61|169.25|166.95|168.91|166.61|19
1652155870000|2022-05-10 04:11:10|168.97|166.67|168.99|166.69|168.99|166.69|168.97|166.67|5
1652155880000|2022-05-10 04:11:20|168.98|166.68|169.17|166.87|169.25|166.95|168.98|166.68|10
1652155890000|2022-05-10 04:11:30|169.18|166.88|169.57|167.27|169.66|167.36|169.18|166.88|26
1652155900000|2022-05-10 04:11:40|169.58|167.28|169.46|167.16|169.63|167.33|169.39|167.09|21
1652155910000|2022-05-10 04:11:50|169.58|167.28|169.06|166.76|169.58|167.28|169.01|166.71|24
1652155920000|2022-05-10 04:12:00|169.08|166.78|169.09|166.79|169.43|167.13|169.07|166.77|19
1652155930000|2022-05-10 04:12:10|169.08|166.78|169.09|166.79|169.1|166.8|169.07|166.77|7
1652155940000|2022-05-10 04:12:20|169.08|166.78|168.89|166.59|169.08|166.78|168.89|166.59|11
1652155950000|2022-05-10 04:12:30|168.87|166.57|168.99|166.69|169.06|166.76|168.87|166.57|9
1652155960000|2022-05-10 04:12:40|169.02|166.72|168.72|166.42|169.02|166.72|168.72|166.42|12
1652155970000|2022-05-10 04:12:50|168.78|166.48|168.86|166.56|168.88|166.58|168.78|166.48|17
1652155980000|2022-05-10 04:13:00|168.82|166.52|168.84|166.54|168.84|166.54|168.77|166.47|8
1652155990000|2022-05-10 04:13:10|168.86|166.56|169|166.7|169|166.7|168.79|166.49|18
1652156000000|2022-05-10 04:13:20|168.99|166.69|168.83|166.53|168.99|166.69|168.82|166.52|9
1652156010000|2022-05-10 04:13:30|168.82|166.52|168.79|166.49|168.83|166.53|168.79|166.49|7
1652156020000|2022-05-10 04:13:40|168.75|166.45|168.57|166.27|168.75|166.45|168.57|166.27|22
1652156030000|2022-05-10 04:13:50|168.52|166.22|168.57|166.27|168.59|166.29|168.48|166.18|13
1652156040000|2022-05-10 04:14:00|168.56|166.26|168.7|166.4|168.74|166.44|168.56|166.26|15
1652156050000|2022-05-10 04:14:10|168.69|166.39|168.73|166.43|168.74|166.44|168.63|166.33|11
1652156060000|2022-05-10 04:14:20|168.7|166.4|168.78|166.48|168.8|166.5|168.64|166.34|12
1652156070000|2022-05-10 04:14:30|168.77|166.47|168.89|166.59|168.89|166.59|168.77|166.47|11
1652156080000|2022-05-10 04:14:40|168.97|166.67|168.99|166.69|168.99|166.69|168.96|166.66|8
1652156090000|2022-05-10 04:14:50|168.98|166.68|168.71|166.41|168.98|166.68|168.71|166.41|16
1652156100000|2022-05-10 04:15:00|168.69|166.39|168.88|166.58|168.88|166.58|168.69|166.39|14
1652156110000|2022-05-10 04:15:10|168.83|166.53|168.88|166.58|168.89|166.59|168.76|166.46|15
1652156120000|2022-05-10 04:15:20|168.89|166.59|169.5|167.2|169.5|167.2|168.89|166.59|22
1652156130000|2022-05-10 04:15:30|169.53|167.23|169.64|167.34|169.64|167.34|169.52|167.22|18
1652156140000|2022-05-10 04:15:40|169.61|167.31|169.63|167.33|169.64|167.34|169.55|167.25|24
1652156150000|2022-05-10 04:15:50|169.56|167.26|169.53|167.23|169.58|167.28|169.44|167.14|23
1652156160000|2022-05-10 04:16:00|169.52|167.22|169.45|167.15|169.61|167.31|169.33|167.03|21
1652156170000|2022-05-10 04:16:10|169.44|167.14|169.58|167.28|169.58|167.28|169.39|167.09|18
1652156180000|2022-05-10 04:16:20|169.57|167.27|169.56|167.26|169.62|167.32|169.55|167.25|14
1652156190000|2022-05-10 04:16:30|169.57|167.27|169.57|167.27|169.63|167.33|169.54|167.24|13
1652156200000|2022-05-10 04:16:40|169.62|167.32|169.65|167.35|169.7|167.4|169.57|167.27|11
1652156210000|2022-05-10 04:16:50|169.67|167.37|169.76|167.46|169.76|167.46|169.67|167.37|15
1652156220000|2022-05-10 04:17:00|169.79|167.49|170.04|167.74|170.07|167.77|169.79|167.49|17
1652156230000|2022-05-10 04:17:10|170.06|167.76|170.47|168.17|170.55|168.25|170.06|167.76|20
1652156240000|2022-05-10 04:17:20|170.42|168.12|170.42|168.12|170.5|168.2|170.38|168.08|16
1652156250000|2022-05-10 04:17:30|170.48|168.18|170.47|168.17|170.52|168.22|170.41|168.11|12
1652156260000|2022-05-10 04:17:40|170.48|168.18|170.49|168.19|170.51|168.21|170.47|168.17|11
1652156270000|2022-05-10 04:17:50|170.48|168.18|170.42|168.12|170.48|168.18|170.4|168.1|11
1652156280000|2022-05-10 04:18:00|170.34|168.04|170.39|168.09|170.45|168.15|170.34|168.04|14
1652156290000|2022-05-10 04:18:10|170.38|168.08|170.25|167.95|170.38|168.08|170.25|167.95|7
1652156300000|2022-05-10 04:18:20|170.27|167.97|170.3|168|170.39|168.09|170.2|167.9|18
1652156310000|2022-05-10 04:18:30|170.36|168.06|169.92|167.62|170.36|168.06|169.91|167.61|22
1652156320000|2022-05-10 04:18:40|169.98|167.68|170.31|168.01|170.31|168.01|169.98|167.68|16
1652156330000|2022-05-10 04:18:50|170.37|168.07|170.38|168.08|170.43|168.13|170.37|168.07|5
1652156340000|2022-05-10 04:19:00|170.43|168.13|170.21|167.91|170.43|168.13|170.1|167.8|11
1652156350000|2022-05-10 04:19:10|170.2|167.9|169.9|167.6|170.2|167.9|169.76|167.46|23
1652156360000|2022-05-10 04:19:20|170.22|167.92|170.27|167.97|170.33|168.03|170.22|167.92|11
1652156370000|2022-05-10 04:19:30|170.32|168.02|170.5|168.2|170.59|168.29|170.32|168.02|22
1652156380000|2022-05-10 04:19:40|170.46|168.16|170.67|168.37|170.67|168.37|170.46|168.16|14
1652156390000|2022-05-10 04:19:50|170.59|168.29|170.74|168.44|170.76|168.46|170.59|168.29|14
1652156400000|2022-05-10 04:20:00|170.73|168.43|170.72|168.42|170.79|168.49|170.6|168.3|14
1652156410000|2022-05-10 04:20:10|170.71|168.41|170.7|168.4|170.74|168.44|170.61|168.31|12
1652156420000|2022-05-10 04:20:20|170.68|168.38|170.42|168.12|170.68|168.38|170.38|168.08|11
1652156430000|2022-05-10 04:20:30|170.39|168.09|170.47|168.17|170.53|168.23|170.38|168.08|8
1652156440000|2022-05-10 04:20:40|170.5|168.2|170.53|168.23|170.6|168.3|170.4|168.1|14
1652156450000|2022-05-10 04:20:50|170.57|168.27|170.53|168.23|170.57|168.27|170.44|168.14|19
1652156460000|2022-05-10 04:21:00|170.5|168.2|170.63|168.33|170.63|168.33|170.5|168.2|12
1652156470000|2022-05-10 04:21:10|170.61|168.31|170.76|168.46|170.96|168.66|170.61|168.31|26
1652156480000|2022-05-10 04:21:20|170.75|168.45|170.76|168.46|170.82|168.52|170.7|168.4|14
1652156490000|2022-05-10 04:21:30|170.79|168.49|170.72|168.42|170.87|168.57|170.72|168.42|11
1652156500000|2022-05-10 04:21:40|170.79|168.49|170.79|168.49|170.84|168.54|170.79|168.49|9
1652156510000|2022-05-10 04:21:50|170.72|168.42|170.62|168.32|170.84|168.54|170.56|168.26|24
1652156520000|2022-05-10 04:22:00|170.57|168.27|170.34|168.04|170.61|168.31|170.33|168.03|25
1652156530000|2022-05-10 04:22:10|170.5|168.2|170.6|168.3|170.62|168.32|170.48|168.18|18
1652156540000|2022-05-10 04:22:20|170.59|168.29|170.68|168.38|170.7|168.4|170.58|168.28|10
1652156550000|2022-05-10 04:22:30|170.67|168.37|170.61|168.31|170.73|168.43|170.56|168.26|18
1652156560000|2022-05-10 04:22:40|170.62|168.32|170.61|168.31|170.62|168.32|170.6|168.3|12
1652156570000|2022-05-10 04:22:50|170.58|168.28|170.7|168.4|170.7|168.4|170.58|168.28|13
1652156580000|2022-05-10 04:23:00|170.75|168.45|170.5|168.2|170.76|168.46|170.45|168.15|23
1652156590000|2022-05-10 04:23:10|170.51|168.21|170.76|168.46|170.76|168.46|170.42|168.12|21
1652156600000|2022-05-10 04:23:20|170.73|168.43|170.83|168.53|170.88|168.58|170.73|168.43|15
1652156610000|2022-05-10 04:23:30|170.81|168.51|170.85|168.55|170.95|168.65|170.81|168.51|12
1652156620000|2022-05-10 04:23:40|170.8|168.5|170.8|168.5|170.85|168.55|170.68|168.38|15
1652156630000|2022-05-10 04:23:50|170.81|168.51|170.88|168.58|170.89|168.59|170.78|168.48|7
1652156640000|2022-05-10 04:24:00|170.85|168.55|170.78|168.48|170.89|168.59|170.78|168.48|10
1652156650000|2022-05-10 04:24:10|170.8|168.5|170.74|168.44|170.8|168.5|170.69|168.39|11
1652156660000|2022-05-10 04:24:20|170.7|168.4|170.85|168.55|170.87|168.57|170.69|168.39|7
1652156670000|2022-05-10 04:24:30|170.73|168.43|170.78|168.48|170.9|168.6|170.72|168.42|16
1652156680000|2022-05-10 04:24:40|170.77|168.47|170.76|168.46|170.86|168.56|170.75|168.45|12
1652156690000|2022-05-10 04:24:50|170.75|168.45|170.68|168.38|170.75|168.45|170.66|168.36|8
1652156700000|2022-05-10 04:25:00|170.67|168.37|170.67|168.37|170.71|168.41|170.65|168.35|10
1652156710000|2022-05-10 04:25:10|170.58|168.28|170.6|168.3|170.68|168.38|170.57|168.27|11
1652156720000|2022-05-10 04:25:20|170.43|168.13|170.5|168.2|170.57|168.27|170.39|168.09|19
1652156730000|2022-05-10 04:25:30|170.49|168.19|170.78|168.48|170.78|168.48|170.49|168.19|24
1652156740000|2022-05-10 04:25:40|170.79|168.49|170.79|168.49|170.79|168.49|170.77|168.47|3
1652156750000|2022-05-10 04:25:50|170.76|168.46|170.92|168.62|171|168.7|170.71|168.41|26
1652156760000|2022-05-10 04:26:00|170.97|168.67|170.98|168.68|170.98|168.68|170.89|168.59|9
1652156770000|2022-05-10 04:26:10|170.99|168.69|171.08|168.78|171.09|168.79|170.97|168.67|10
1652156780000|2022-05-10 04:26:20|171.09|168.79|171.1|168.8|171.11|168.81|171.08|168.78|7
1652156790000|2022-05-10 04:26:30|171.21|168.91|171.1|168.8|171.36|169.06|171.1|168.8|10
1652156800000|2022-05-10 04:26:40|171.13|168.83|171.02|168.72|171.38|169.08|171|168.7|20
1652156810000|2022-05-10 04:26:50|170.99|168.69|171.09|168.79|171.1|168.8|170.99|168.69|12
1652156820000|2022-05-10 04:27:00|171.12|168.82|170.94|168.64|171.12|168.82|170.94|168.64|10
1652156830000|2022-05-10 04:27:10|170.95|168.65|170.8|168.5|170.95|168.65|170.8|168.5|9
1652156840000|2022-05-10 04:27:20|170.79|168.49|170.89|168.59|170.89|168.59|170.79|168.49|14
1652156850000|2022-05-10 04:27:30|170.87|168.57|170.9|168.6|170.9|168.6|170.87|168.57|3
1652156860000|2022-05-10 04:27:40|170.84|168.54|170.88|168.58|170.89|168.59|170.82|168.52|9
1652156870000|2022-05-10 04:27:50|170.93|168.63|170.99|168.69|170.99|168.69|170.9|168.6|4
1652156880000|2022-05-10 04:28:00|170.97|168.67|170.9|168.6|170.97|168.67|170.89|168.59|5
1652156890000|2022-05-10 04:28:10|170.89|168.59|170.8|168.5|170.89|168.59|170.8|168.5|5
1652156900000|2022-05-10 04:28:20|170.81|168.51|170.8|168.5|170.81|168.51|170.8|168.5|2
1652156910000|2022-05-10 04:28:30|170.79|168.49|170.7|168.4|170.79|168.49|170.7|168.4|3
1652156920000|2022-05-10 04:28:40|170.72|168.42|170.87|168.57|170.87|168.57|170.71|168.41|7
1652156930000|2022-05-10 04:28:50|170.89|168.59|170.87|168.57|170.9|168.6|170.86|168.56|8
1652156940000|2022-05-10 04:29:00|170.89|168.59|171.39|169.09|171.4|169.1|170.89|168.59|17
1652156950000|2022-05-10 04:29:10|171.38|169.08|170.97|168.67|171.38|169.08|170.93|168.63|14
1652156960000|2022-05-10 04:29:20|170.94|168.64|170.91|168.61|170.98|168.68|170.75|168.45|20
1652156970000|2022-05-10 04:29:30|170.88|168.58|170.88|168.58|170.9|168.6|170.87|168.57|8
1652156980000|2022-05-10 04:29:40|170.9|168.6|170.84|168.54|170.9|168.6|170.84|168.54|8
1652156990000|2022-05-10 04:29:50|170.87|168.57|170.85|168.55|170.9|168.6|170.85|168.55|6
1652157000000|2022-05-10 04:30:00|170.83|168.53|170.68|168.38|170.88|168.58|170.62|168.32|23
1652157010000|2022-05-10 04:30:10|170.69|168.39|170.84|168.54|170.89|168.59|170.66|168.36|24
1652157020000|2022-05-10 04:30:20|170.71|168.41|170.7|168.4|170.71|168.41|170.67|168.37|9
1652157030000|2022-05-10 04:30:30|170.71|168.41|170.8|168.5|170.8|168.5|170.71|168.41|5
1652157040000|2022-05-10 04:30:40|170.79|168.49|171.08|168.78|171.08|168.78|170.78|168.48|17
1652157050000|2022-05-10 04:30:50|171.09|168.79|171.42|169.12|171.42|169.12|171.09|168.79|20
1652157060000|2022-05-10 04:31:00|171.39|169.09|171.42|169.12|171.46|169.16|171.37|169.07|18
1652157070000|2022-05-10 04:31:10|171.45|169.15|171.44|169.14|171.48|169.18|171.37|169.07|12
1652157080000|2022-05-10 04:31:20|171.46|169.16|171.57|169.27|171.61|169.31|171.43|169.13|14
1652157090000|2022-05-10 04:31:30|171.62|169.32|171.72|169.42|171.75|169.45|171.61|169.31|19
1652157100000|2022-05-10 04:31:40|171.64|169.34|171.54|169.24|171.69|169.39|171.53|169.23|16
1652157110000|2022-05-10 04:31:50|171.56|169.26|171.48|169.18|171.61|169.31|171.46|169.16|10
1652157120000|2022-05-10 04:32:00|171.42|169.12|171.37|169.07|171.48|169.18|171.37|169.07|14
1652157130000|2022-05-10 04:32:10|171.35|169.05|170.88|168.58|171.35|169.05|170.88|168.58|20
1652157140000|2022-05-10 04:32:20|170.89|168.59|170.9|168.6|170.97|168.67|170.88|168.58|6
1652157150000|2022-05-10 04:32:30|170.91|168.61|170.9|168.6|171|168.7|170.89|168.59|8
1652157160000|2022-05-10 04:32:40|170.91|168.61|170.9|168.6|171|168.7|170.9|168.6|11
1652157170000|2022-05-10 04:32:50|170.89|168.59|170.81|168.51|170.89|168.59|170.81|168.51|10
1652157180000|2022-05-10 04:33:00|170.82|168.52|170.99|168.69|170.99|168.69|170.81|168.51|7
1652157190000|2022-05-10 04:33:10|170.98|168.68|170.99|168.69|170.99|168.69|170.9|168.6|7
1652157200000|2022-05-10 04:33:20|171|168.7|171.09|168.79|171.09|168.79|171|168.7|10
1652157210000|2022-05-10 04:33:30|171.02|168.72|171.1|168.8|171.13|168.83|171.01|168.71|10
1652157220000|2022-05-10 04:33:40|171.15|168.85|171.45|169.15|171.47|169.17|171.15|168.85|16
1652157230000|2022-05-10 04:33:50|171.46|169.16|171.49|169.19|171.55|169.25|171.41|169.11|15
1652157240000|2022-05-10 04:34:00|171.5|169.2|171.77|169.47|171.83|169.53|171.48|169.18|23
1652157250000|2022-05-10 04:34:10|171.78|169.48|171.67|169.37|171.91|169.61|171.61|169.31|19
1652157260000|2022-05-10 04:34:20|171.65|169.35|171.79|169.49|171.9|169.6|171.65|169.35|20
1652157270000|2022-05-10 04:34:30|171.8|169.5|171.79|169.49|171.97|169.67|171.79|169.49|15
1652157280000|2022-05-10 04:34:40|171.75|169.45|171.74|169.44|171.8|169.5|171.7|169.4|8
1652157290000|2022-05-10 04:34:50|171.73|169.43|171.77|169.47|171.82|169.52|171.63|169.33|17
1652157300000|2022-05-10 04:35:00|171.76|169.46|171.65|169.35|171.76|169.46|171.6|169.3|16
1652157310000|2022-05-10 04:35:10|171.66|169.36|171.53|169.23|171.66|169.36|171.42|169.12|14
1652157320000|2022-05-10 04:35:20|171.54|169.24|171.66|169.36|171.7|169.4|171.52|169.22|16
1652157330000|2022-05-10 04:35:30|171.71|169.41|171.74|169.44|171.74|169.44|171.7|169.4|4
1652157340000|2022-05-10 04:35:40|171.72|169.42|171.87|169.57|171.93|169.63|171.72|169.42|11
1652157350000|2022-05-10 04:35:50|171.86|169.56|172.08|169.78|172.08|169.78|171.82|169.52|21
1652157360000|2022-05-10 04:36:00|172.14|169.84|172.3|170|172.46|170.16|172.14|169.84|18
1652157370000|2022-05-10 04:36:10|172.34|170.04|172.32|170.02|172.34|170.04|172.19|169.89|18
1652157380000|2022-05-10 04:36:20|172.31|170.01|172.27|169.97|172.32|170.02|172.27|169.97|3
1652157390000|2022-05-10 04:36:30|172.32|170.02|172.41|170.11|172.46|170.16|172.27|169.97|14
1652157400000|2022-05-10 04:36:40|172.4|170.1|172.44|170.14|172.45|170.15|172.34|170.04|18
1652157410000|2022-05-10 04:36:50|172.43|170.13|172.44|170.14|172.54|170.24|172.38|170.08|18
1652157420000|2022-05-10 04:37:00|172.39|170.09|172.45|170.15|172.47|170.17|172.39|170.09|16
1652157430000|2022-05-10 04:37:10|172.46|170.16|172.37|170.07|172.46|170.16|172.31|170.01|9
1652157440000|2022-05-10 04:37:20|172.39|170.09|172.42|170.12|172.42|170.12|172.34|170.04|11
1652157450000|2022-05-10 04:37:30|172.37|170.07|172.46|170.16|172.46|170.16|172.37|170.07|10
1652157460000|2022-05-10 04:37:40|172.5|170.2|172.55|170.25|172.57|170.27|172.5|170.2|8
1652157470000|2022-05-10 04:37:50|172.44|170.14|172.5|170.2|172.54|170.24|172.33|170.03|22
1652157480000|2022-05-10 04:38:00|172.52|170.22|172.61|170.31|172.74|170.44|172.52|170.22|18
1652157490000|2022-05-10 04:38:10|172.66|170.36|172.58|170.28|172.69|170.39|172.58|170.28|10
1652157500000|2022-05-10 04:38:20|172.61|170.31|172.76|170.46|172.76|170.46|172.58|170.28|12
1652157510000|2022-05-10 04:38:30|172.82|170.52|172.83|170.53|172.83|170.53|172.79|170.49|7
1652157520000|2022-05-10 04:38:40|172.8|170.5|172.83|170.53|172.85|170.55|172.8|170.5|5
1652157530000|2022-05-10 04:38:50|172.9|170.6|173.04|170.74|173.08|170.78|172.9|170.6|17
1652157540000|2022-05-10 04:39:00|173.05|170.75|172.71|170.41|173.05|170.75|172.7|170.4|23
1652157550000|2022-05-10 04:39:10|172.68|170.38|172.74|170.44|172.78|170.48|172.65|170.35|15
1652157560000|2022-05-10 04:39:20|172.83|170.53|172.75|170.45|172.88|170.58|172.75|170.45|9
1652157570000|2022-05-10 04:39:30|172.81|170.51|172.76|170.46|172.81|170.51|172.71|170.41|11
1652157580000|2022-05-10 04:39:40|172.75|170.45|172.9|170.6|172.98|170.68|172.75|170.45|13
1652157590000|2022-05-10 04:39:50|172.94|170.64|172.84|170.54|172.99|170.69|172.84|170.54|11
1652157600000|2022-05-10 04:40:00|172.87|170.57|172.82|170.52|172.91|170.61|172.82|170.52|12
1652157610000|2022-05-10 04:40:10|172.78|170.48|172.73|170.43|172.89|170.59|172.7|170.4|17
1652157620000|2022-05-10 04:40:20|172.75|170.45|172.75|170.45|172.8|170.5|172.63|170.33|18
1652157630000|2022-05-10 04:40:30|172.73|170.43|172.72|170.42|172.76|170.46|172.66|170.36|13
1652157640000|2022-05-10 04:40:40|172.68|170.38|172.73|170.43|172.84|170.54|172.68|170.38|17
1652157650000|2022-05-10 04:40:50|172.74|170.44|172.96|170.66|172.96|170.66|172.69|170.39|17
1652157660000|2022-05-10 04:41:00|172.97|170.67|172.92|170.62|173|170.7|172.92|170.62|7
1652157670000|2022-05-10 04:41:10|172.94|170.64|173.27|170.97|173.27|170.97|172.94|170.64|14
1652157680000|2022-05-10 04:41:20|173.34|171.04|173.5|171.2|173.5|171.2|173.29|170.99|13
1652157690000|2022-05-10 04:41:30|173.51|171.21|173.65|171.35|173.69|171.39|173.45|171.15|20
1652157700000|2022-05-10 04:41:40|173.66|171.36|173.48|171.18|173.66|171.36|173.48|171.18|17
1652157710000|2022-05-10 04:41:50|173.5|171.2|173.3|171|173.51|171.21|173.27|170.97|19
1652157720000|2022-05-10 04:42:00|173.33|171.03|172.93|170.63|173.33|171.03|172.93|170.63|8
1652157730000|2022-05-10 04:42:10|172.92|170.62|172.69|170.39|172.92|170.62|172.64|170.34|23
1652157740000|2022-05-10 04:42:20|172.7|170.4|172.49|170.19|172.7|170.4|172.49|170.19|22
1652157750000|2022-05-10 04:42:30|172.48|170.18|172.47|170.17|172.5|170.2|172.38|170.08|18
1652157760000|2022-05-10 04:42:40|172.46|170.16|172.46|170.16|172.49|170.19|172.39|170.09|16
1652157770000|2022-05-10 04:42:50|172.49|170.19|172.71|170.41|172.75|170.45|172.43|170.13|27
1652157780000|2022-05-10 04:43:00|172.72|170.42|172.66|170.36|172.84|170.54|172.62|170.32|13
1652157790000|2022-05-10 04:43:10|172.67|170.37|172.65|170.35|172.88|170.58|172.61|170.31|15
1652157800000|2022-05-10 04:43:20|172.64|170.34|172.56|170.26|172.71|170.41|172.55|170.25|21
1652157810000|2022-05-10 04:43:30|172.42|170.12|172.1|169.8|172.51|170.21|172.1|169.8|19
1652157820000|2022-05-10 04:43:40|172.12|169.82|172.45|170.15|172.47|170.17|172.12|169.82|22
1652157830000|2022-05-10 04:43:50|172.44|170.14|172.66|170.36|172.72|170.42|172.35|170.05|26
1652157840000|2022-05-10 04:44:00|172.65|170.35|172.8|170.5|172.88|170.58|172.65|170.35|15
1652157850000|2022-05-10 04:44:10|172.84|170.54|172.72|170.42|172.88|170.58|172.71|170.41|9
1652157860000|2022-05-10 04:44:20|172.75|170.45|172.59|170.29|172.87|170.57|172.47|170.17|23
1652157870000|2022-05-10 04:44:30|172.63|170.33|172.73|170.43|172.76|170.46|172.63|170.33|16
1652157880000|2022-05-10 04:44:40|172.71|170.41|172.71|170.41|172.73|170.43|172.67|170.37|12
1652157890000|2022-05-10 04:44:50|172.72|170.42|172.79|170.49|172.86|170.56|172.69|170.39|13
1652157900000|2022-05-10 04:45:00|172.71|170.41|172.65|170.35|172.75|170.45|172.64|170.34|25
1652157910000|2022-05-10 04:45:10|172.67|170.37|172.56|170.26|172.67|170.37|172.56|170.26|14
1652157920000|2022-05-10 04:45:20|172.63|170.33|172.55|170.25|172.63|170.33|172.5|170.2|13
1652157930000|2022-05-10 04:45:30|172.54|170.24|172.65|170.35|172.65|170.35|172.44|170.14|8
1652157940000|2022-05-10 04:45:40|172.59|170.29|172.69|170.39|172.69|170.39|172.56|170.26|17
1652157950000|2022-05-10 04:45:50|172.68|170.38|172.81|170.51|172.81|170.51|172.68|170.38|14
1652157960000|2022-05-10 04:46:00|172.86|170.56|173.09|170.79|173.16|170.86|172.86|170.56|17
1652157970000|2022-05-10 04:46:10|173.08|170.78|172.9|170.6|173.09|170.79|172.89|170.59|15
1652157980000|2022-05-10 04:46:20|173.05|170.75|172.9|170.6|173.05|170.75|172.89|170.59|8
1652157990000|2022-05-10 04:46:30|172.92|170.62|172.98|170.68|172.98|170.68|172.9|170.6|6
1652158000000|2022-05-10 04:46:40|172.99|170.69|173.02|170.72|173.08|170.78|172.99|170.69|9
1652158010000|2022-05-10 04:46:50|173.01|170.71|173.1|170.8|173.1|170.8|173.01|170.71|7
1652158020000|2022-05-10 04:47:00|173.28|170.98|173.46|171.16|173.49|171.19|173.26|170.96|16
1652158030000|2022-05-10 04:47:10|173.44|171.14|173.02|170.72|173.48|171.18|173.02|170.72|14
1652158040000|2022-05-10 04:47:20|173|170.7|172.9|170.6|173|170.7|172.9|170.6|8
1652158050000|2022-05-10 04:47:30|172.91|170.61|172.71|170.41|172.91|170.61|172.65|170.35|16
1652158060000|2022-05-10 04:47:40|172.72|170.42|172.69|170.39|172.79|170.49|172.63|170.33|11
1652158070000|2022-05-10 04:47:50|172.65|170.35|172.65|170.35|172.69|170.39|172.65|170.35|7
1652158080000|2022-05-10 04:48:00|172.68|170.38|172.81|170.51|172.87|170.57|172.58|170.28|21
1652158090000|2022-05-10 04:48:10|172.87|170.57|173.17|170.87|173.17|170.87|172.87|170.57|25
1652158100000|2022-05-10 04:48:20|173.21|170.91|172.98|170.68|173.21|170.91|172.9|170.6|14
1652158110000|2022-05-10 04:48:30|173|170.7|172.89|170.59|173|170.7|172.87|170.57|7
1652158120000|2022-05-10 04:48:40|172.9|170.6|172.9|170.6|172.91|170.61|172.9|170.6|3
1652158130000|2022-05-10 04:48:50|172.85|170.55|172.91|170.61|172.97|170.67|172.79|170.49|11
1652158140000|2022-05-10 04:49:00|172.93|170.63|172.89|170.59|172.93|170.63|172.83|170.53|10
1652158150000|2022-05-10 04:49:10|172.9|170.6|172.89|170.59|172.91|170.61|172.89|170.59|4
1652158160000|2022-05-10 04:49:20|172.9|170.6|173.02|170.72|173.38|171.08|172.9|170.6|19
1652158170000|2022-05-10 04:49:30|173.04|170.74|173|170.7|173.04|170.74|172.93|170.63|10
1652158180000|2022-05-10 04:49:40|172.99|170.69|173.08|170.78|173.09|170.79|172.96|170.66|9
1652158190000|2022-05-10 04:49:50|173.07|170.77|173.17|170.87|173.17|170.87|173.07|170.77|8
1652158200000|2022-05-10 04:50:00|173.18|170.88|173.42|171.12|173.42|171.12|173.03|170.73|15
1652158210000|2022-05-10 04:50:10|173.43|171.13|173.47|171.17|173.49|171.19|173.43|171.13|14
1652158220000|2022-05-10 04:50:20|173.51|171.21|173.45|171.15|173.59|171.29|173.38|171.08|23
1652158230000|2022-05-10 04:50:30|173.39|171.09|173.29|170.99|173.47|171.17|173.29|170.99|16
1652158240000|2022-05-10 04:50:40|173.39|171.09|173.2|170.9|173.44|171.14|172.99|170.69|22
1652158250000|2022-05-10 04:50:50|173.21|170.91|173.28|170.98|173.34|171.04|173.21|170.91|11
1652158260000|2022-05-10 04:51:00|173.41|171.11|173.46|171.16|173.46|171.16|173.32|171.02|9
1652158270000|2022-05-10 04:51:10|173.4|171.1|173.37|171.07|173.45|171.15|173.37|171.07|12
1652158280000|2022-05-10 04:51:20|173.36|171.06|173.53|171.23|173.53|171.23|173.36|171.06|15
1652158290000|2022-05-10 04:51:30|173.52|171.22|173.63|171.33|173.7|171.4|173.52|171.22|15
1652158300000|2022-05-10 04:51:40|173.64|171.34|173.58|171.28|173.64|171.34|173.57|171.27|8
1652158310000|2022-05-10 04:51:50|173.57|171.27|173.64|171.34|173.67|171.37|173.57|171.27|10
1652158320000|2022-05-10 04:52:00|173.62|171.32|173.73|171.43|173.73|171.43|173.61|171.31|15
1652158330000|2022-05-10 04:52:10|173.74|171.44|173.95|171.65|173.95|171.65|173.74|171.44|16
1652158340000|2022-05-10 04:52:20|173.96|171.66|173.86|171.56|174.11|171.81|173.85|171.55|16
1652158350000|2022-05-10 04:52:30|173.87|171.57|174.29|171.99|174.29|171.99|173.86|171.56|20
1652158360000|2022-05-10 04:52:40|174.41|172.11|173.97|171.67|174.41|172.11|173.92|171.62|26
1652158370000|2022-05-10 04:52:50|173.98|171.68|173.99|171.69|174.04|171.74|173.95|171.65|10
1652158380000|2022-05-10 04:53:00|173.93|171.63|173.68|171.38|173.93|171.63|173.65|171.35|20
1652158390000|2022-05-10 04:53:10|173.63|171.33|173.87|171.57|173.88|171.58|173.63|171.33|14
1652158400000|2022-05-10 04:53:20|173.88|171.58|173.56|171.26|173.88|171.58|173.55|171.25|20
1652158410000|2022-05-10 04:53:30|173.65|171.35|173.62|171.32|173.65|171.35|173.6|171.3|5
1652158420000|2022-05-10 04:53:40|173.63|171.33|173.62|171.32|173.65|171.35|173.55|171.25|20
1652158430000|2022-05-10 04:53:50|173.66|171.36|173.65|171.35|173.66|171.36|173.62|171.32|8
1652158440000|2022-05-10 04:54:00|173.62|171.32|173.68|171.38|173.68|171.38|173.45|171.15|22
1652158450000|2022-05-10 04:54:10|173.69|171.39|173.85|171.55|173.85|171.55|173.68|171.38|13
1652158460000|2022-05-10 04:54:20|173.84|171.54|173.9|171.6|173.91|171.61|173.73|171.43|10
1652158470000|2022-05-10 04:54:30|173.88|171.58|173.85|171.55|173.88|171.58|173.72|171.42|22
1652158480000|2022-05-10 04:54:40|173.79|171.49|173.63|171.33|173.82|171.52|173.63|171.33|13
1652158490000|2022-05-10 04:54:50|173.62|171.32|173.68|171.38|173.68|171.38|173.62|171.32|8
1652158500000|2022-05-10 04:55:00|173.66|171.36|173.55|171.25|173.68|171.38|173.46|171.16|21
1652158510000|2022-05-10 04:55:10|173.56|171.26|173.7|171.4|173.76|171.46|173.55|171.25|20
1652158520000|2022-05-10 04:55:20|173.74|171.44|173.75|171.45|173.89|171.59|173.74|171.44|15
1652158530000|2022-05-10 04:55:30|173.76|171.46|173.75|171.45|173.86|171.56|173.74|171.44|8
1652158540000|2022-05-10 04:55:40|173.74|171.44|173.95|171.65|173.95|171.65|173.74|171.44|11
1652158550000|2022-05-10 04:55:50|173.94|171.64|173.82|171.52|173.98|171.68|173.82|171.52|17
1652158560000|2022-05-10 04:56:00|173.83|171.53|173.99|171.69|173.99|171.69|173.83|171.53|9
1652158570000|2022-05-10 04:56:10|174|171.7|174.09|171.79|174.09|171.79|174|171.7|7
1652158580000|2022-05-10 04:56:20|174.12|171.82|174.13|171.83|174.13|171.83|174.05|171.75|6
1652158590000|2022-05-10 04:56:30|174.1|171.8|174.09|171.79|174.1|171.8|174.09|171.79|2
1652158600000|2022-05-10 04:56:40|174.1|171.8|174.19|171.89|174.19|171.89|174.1|171.8|3
1652158610000|2022-05-10 04:56:50|174.2|171.9|173.89|171.59|174.23|171.93|173.89|171.59|27
1652158620000|2022-05-10 04:57:00|173.83|171.53|174.2|171.9|174.24|171.94|173.83|171.53|23
1652158630000|2022-05-10 04:57:10|174.15|171.85|174.53|172.23|174.53|172.23|174.15|171.85|17
1652158640000|2022-05-10 04:57:20|174.52|172.22|174.7|172.4|174.89|172.59|174.49|172.19|25
1652158650000|2022-05-10 04:57:30|174.67|172.37|174.55|172.25|174.77|172.47|174.53|172.23|23
1652158660000|2022-05-10 04:57:40|174.54|172.24|174.49|172.19|174.63|172.33|174.49|172.19|14
1652158670000|2022-05-10 04:57:50|174.45|172.15|174.34|172.04|174.45|172.15|174.14|171.84|14
1652158680000|2022-05-10 04:58:00|174.31|172.01|174.25|171.95|174.31|172.01|174.09|171.79|12
1652158690000|2022-05-10 04:58:10|174.29|171.99|174.11|171.81|174.3|172|174.1|171.8|10
1652158700000|2022-05-10 04:58:20|174.1|171.8|174.37|172.07|174.49|172.19|174.05|171.75|17
1652158710000|2022-05-10 04:58:30|174.31|172.01|174.45|172.15|174.5|172.2|174.31|172.01|14
1652158720000|2022-05-10 04:58:40|174.48|172.18|174.68|172.38|174.72|172.42|174.34|172.04|23
1652158730000|2022-05-10 04:58:50|174.75|172.45|174.54|172.24|174.75|172.45|174.48|172.18|18
1652158740000|2022-05-10 04:59:00|174.55|172.25|174.55|172.25|174.62|172.32|174.53|172.23|14
1652158750000|2022-05-10 04:59:10|174.54|172.24|174.66|172.36|174.78|172.48|174.51|172.21|20
1652158760000|2022-05-10 04:59:20|174.65|172.35|174.56|172.26|174.66|172.36|174.56|172.26|9
1652158770000|2022-05-10 04:59:30|174.55|172.25|174.54|172.24|174.56|172.26|174.53|172.23|6
1652158780000|2022-05-10 04:59:40|174.55|172.25|174.53|172.23|174.55|172.25|174.46|172.16|16
1652158790000|2022-05-10 04:59:50|174.55|172.25|174.62|172.32|174.62|172.32|174.53|172.23|8
1652158800000|2022-05-10 05:00:00|174.61|172.31|174.61|172.31|174.65|172.35|174.5|172.2|21
1652158810000|2022-05-10 05:00:10|174.62|172.32|174.79|172.49|174.81|172.51|174.6|172.3|14
1652158820000|2022-05-10 05:00:20|174.84|172.54|175.01|172.71|175.07|172.77|174.84|172.54|12
1652158830000|2022-05-10 05:00:30|175.07|172.77|175.08|172.78|175.08|172.78|174.96|172.66|16
1652158840000|2022-05-10 05:00:40|175.1|172.8|174.9|172.6|175.1|172.8|174.84|172.54|18
1652158850000|2022-05-10 05:00:50|174.91|172.61|174.97|172.67|174.98|172.68|174.91|172.61|4
1652158860000|2022-05-10 05:01:00|174.91|172.61|174.96|172.66|174.96|172.66|174.85|172.55|17
1652158870000|2022-05-10 05:01:10|174.97|172.67|175.08|172.78|175.08|172.78|174.94|172.64|9
1652158880000|2022-05-10 05:01:20|175.11|172.81|175.11|172.81|175.19|172.89|175.09|172.79|17
1652158890000|2022-05-10 05:01:30|175.1|172.8|175.16|172.86|175.16|172.86|175.09|172.79|5
1652158900000|2022-05-10 05:01:40|175.06|172.76|175.08|172.78|175.1|172.8|174.98|172.68|15
1652158910000|2022-05-10 05:01:50|175.07|172.77|175.06|172.76|175.15|172.85|175.03|172.73|14
1652158920000|2022-05-10 05:02:00|175.04|172.74|175.08|172.78|175.08|172.78|174.99|172.69|9
1652158930000|2022-05-10 05:02:10|175.09|172.79|175.38|173.08|175.38|173.08|175.09|172.79|13
1652158940000|2022-05-10 05:02:20|175.36|173.06|175.32|173.02|175.53|173.23|175.32|173.02|20
1652158950000|2022-05-10 05:02:30|175.34|173.04|175.47|173.17|175.57|173.27|175.34|173.04|17
1652158960000|2022-05-10 05:02:40|175.5|173.2|175.42|173.12|175.51|173.21|175.36|173.06|17
1652158970000|2022-05-10 05:02:50|175.41|173.11|175.4|173.1|175.42|173.12|175.32|173.02|12
1652158980000|2022-05-10 05:03:00|175.37|173.07|175.45|173.15|175.45|173.15|175.37|173.07|12
1652158990000|2022-05-10 05:03:10|175.46|173.16|175.55|173.25|175.55|173.25|175.44|173.14|14
1652159000000|2022-05-10 05:03:20|175.6|173.3|175.63|173.33|175.63|173.33|175.58|173.28|13
1652159010000|2022-05-10 05:03:30|175.64|173.34|175.6|173.3|175.72|173.42|175.52|173.22|21
1652159020000|2022-05-10 05:03:40|175.61|173.31|175.45|173.15|175.61|173.31|175.43|173.13|13
1652159030000|2022-05-10 05:03:50|175.42|173.12|175.41|173.11|175.45|173.15|175.4|173.1|9
1652159040000|2022-05-10 05:04:00|175.43|173.13|175.21|172.91|175.45|173.15|175.21|172.91|12
1652159050000|2022-05-10 05:04:10|175.13|172.83|174.95|172.65|175.13|172.83|174.91|172.61|21
1652159060000|2022-05-10 05:04:20|174.93|172.63|174.86|172.56|174.95|172.65|174.81|172.51|15
1652159070000|2022-05-10 05:04:30|174.89|172.59|174.89|172.59|174.89|172.59|174.79|172.49|12
1652159080000|2022-05-10 05:04:40|174.91|172.61|175.39|173.09|175.49|173.19|174.85|172.55|20
1652159090000|2022-05-10 05:04:50|175.37|173.07|175.28|172.98|175.37|173.07|175.28|172.98|13
1652159100000|2022-05-10 05:05:00|175.27|172.97|175.26|172.96|175.29|172.99|175.26|172.96|5
1652159110000|2022-05-10 05:05:10|175.29|172.99|175.3|173|175.34|173.04|175.03|172.73|26
1652159120000|2022-05-10 05:05:20|175.29|172.99|175.72|173.42|175.77|173.47|175.29|172.99|27
1652159130000|2022-05-10 05:05:30|175.83|173.53|175.54|173.24|175.86|173.56|175.52|173.22|29
1652159140000|2022-05-10 05:05:40|175.55|173.25|175.73|173.43|175.84|173.54|175.55|173.25|33
1652159150000|2022-05-10 05:05:50|175.75|173.45|175.73|173.43|175.83|173.53|175.62|173.32|22
1652159160000|2022-05-10 05:06:00|175.74|173.44|175.83|173.53|175.85|173.55|175.7|173.4|12
1652159170000|2022-05-10 05:06:10|175.73|173.43|175.74|173.44|175.77|173.47|175.72|173.42|14
1652159180000|2022-05-10 05:06:20|175.75|173.45|175.74|173.44|175.93|173.63|175.74|173.44|22
1652159190000|2022-05-10 05:06:30|175.76|173.46|175.79|173.49|175.8|173.5|175.71|173.41|9
1652159200000|2022-05-10 05:06:40|175.75|173.45|175.73|173.43|175.81|173.51|175.7|173.4|13
1652159210000|2022-05-10 05:06:50|175.79|173.49|175.75|173.45|175.91|173.61|175.71|173.41|16
1652159220000|2022-05-10 05:07:00|175.71|173.41|175.47|173.17|175.75|173.45|175.46|173.16|16
1652159230000|2022-05-10 05:07:10|175.53|173.23|175.72|173.42|175.72|173.42|175.53|173.23|20
1652159240000|2022-05-10 05:07:20|175.66|173.36|175.42|173.12|175.66|173.36|175.42|173.12|11
1652159250000|2022-05-10 05:07:30|175.41|173.11|175.53|173.23|175.56|173.26|175.38|173.08|15
1652159260000|2022-05-10 05:07:40|175.59|173.29|175.6|173.3|175.76|173.46|175.57|173.27|16
1652159270000|2022-05-10 05:07:50|175.61|173.31|175.67|173.37|175.76|173.46|175.6|173.3|16
1652159280000|2022-05-10 05:08:00|175.71|173.41|175.62|173.32|175.77|173.47|175.62|173.32|10
1652159290000|2022-05-10 05:08:10|175.64|173.34|175.64|173.34|175.65|173.35|175.61|173.31|9
1652159300000|2022-05-10 05:08:20|175.63|173.33|175.68|173.38|175.72|173.42|175.61|173.31|11
1652159310000|2022-05-10 05:08:30|175.7|173.4|175.78|173.48|175.79|173.49|175.7|173.4|13
1652159320000|2022-05-10 05:08:40|175.82|173.52|175.79|173.49|175.83|173.53|175.7|173.4|17
1652159330000|2022-05-10 05:08:50|175.78|173.48|175.62|173.32|175.86|173.56|175.62|173.32|11
1652159340000|2022-05-10 05:09:00|175.56|173.26|175.52|173.22|175.59|173.29|175.51|173.21|10
1652159350000|2022-05-10 05:09:10|175.55|173.25|175.47|173.17|175.55|173.25|175.42|173.12|18
1652159360000|2022-05-10 05:09:20|175.51|173.21|175.65|173.35|175.65|173.35|175.44|173.14|23
1652159370000|2022-05-10 05:09:30|175.64|173.34|175.47|173.17|175.64|173.34|175.46|173.16|13
1652159380000|2022-05-10 05:09:40|175.46|173.16|175.14|172.84|175.52|173.22|175.14|172.84|19
1652159390000|2022-05-10 05:09:50|175.1|172.8|175.26|172.96|175.29|172.99|175.09|172.79|9
1652159400000|2022-05-10 05:10:00|175.15|172.85|175.02|172.72|175.15|172.85|175.02|172.72|10
1652159410000|2022-05-10 05:10:10|175.01|172.71|174.89|172.59|175.02|172.72|174.86|172.56|12
1652159420000|2022-05-10 05:10:20|174.9|172.6|174.98|172.68|174.99|172.69|174.88|172.58|12
1652159430000|2022-05-10 05:10:30|174.97|172.67|174.99|172.69|175|172.7|174.95|172.65|10
1652159440000|2022-05-10 05:10:40|174.98|172.68|175.19|172.89|175.19|172.89|174.98|172.68|11
1652159450000|2022-05-10 05:10:50|175.16|172.86|175.4|173.1|175.44|173.14|175.16|172.86|10
1652159460000|2022-05-10 05:11:00|175.37|173.07|175.34|173.04|175.43|173.13|175.32|173.02|13
1652159470000|2022-05-10 05:11:10|175.29|172.99|174.99|172.69|175.32|173.02|174.99|172.69|13
1652159480000|2022-05-10 05:11:20|174.98|172.68|174.81|172.51|175|172.7|174.81|172.51|14
1652159490000|2022-05-10 05:11:30|174.88|172.58|174.8|172.5|174.98|172.68|174.8|172.5|12
1652159500000|2022-05-10 05:11:40|174.78|172.48|174.98|172.68|174.98|172.68|174.78|172.48|9
1652159510000|2022-05-10 05:11:50|174.99|172.69|175.19|172.89|175.19|172.89|174.99|172.69|16
1652159520000|2022-05-10 05:12:00|175.17|172.87|175.19|172.89|175.2|172.9|175.13|172.83|11
1652159530000|2022-05-10 05:12:10|175.15|172.85|175.23|172.93|175.27|172.97|175.08|172.78|15
1652159540000|2022-05-10 05:12:20|175.32|173.02|175.35|173.05|175.4|173.1|175.25|172.95|18
1652159550000|2022-05-10 05:12:30|175.36|173.06|175.38|173.08|175.38|173.08|175.29|172.99|11
1652159560000|2022-05-10 05:12:40|175.41|173.11|175.36|173.06|175.43|173.13|175.36|173.06|6
1652159570000|2022-05-10 05:12:50|175.37|173.07|175.17|172.87|175.37|173.07|175.15|172.85|8
1652159580000|2022-05-10 05:13:00|175.15|172.85|175.17|172.87|175.17|172.87|175.1|172.8|7
1652159590000|2022-05-10 05:13:10|175.23|172.93|175.38|173.08|175.38|173.08|175.23|172.93|11
1652159600000|2022-05-10 05:13:20|175.41|173.11|175.37|173.07|175.41|173.11|175.37|173.07|7
1652159610000|2022-05-10 05:13:30|175.35|173.05|175.28|172.98|175.4|173.1|175.28|172.98|10
1652159620000|2022-05-10 05:13:40|175.2|172.9|175|172.7|175.2|172.9|175|172.7|10
1652159630000|2022-05-10 05:13:50|174.99|172.69|175.1|172.8|175.18|172.88|174.99|172.69|10
1652159640000|2022-05-10 05:14:00|175.09|172.79|175.19|172.89|175.19|172.89|175|172.7|15
1652159650000|2022-05-10 05:14:10|175.18|172.88|175.34|173.04|175.35|173.05|175.1|172.8|19
1652159660000|2022-05-10 05:14:20|175.35|173.05|175.36|173.06|175.39|173.09|175.34|173.04|10
1652159670000|2022-05-10 05:14:30|175.38|173.08|175.45|173.15|175.5|173.2|175.36|173.06|11
1652159680000|2022-05-10 05:14:40|175.42|173.12|175.42|173.12|175.42|173.12|175.41|173.11|9
1652159690000|2022-05-10 05:14:50|175.39|173.09|175.45|173.15|175.45|173.15|175.39|173.09|6
1652159700000|2022-05-10 05:15:00|175.51|173.21|175.6|173.3|175.63|173.33|175.5|173.2|14
1652159710000|2022-05-10 05:15:10|175.61|173.31|175.54|173.24|175.61|173.31|175.32|173.02|23
1652159720000|2022-05-10 05:15:20|175.55|173.25|175.43|173.13|175.65|173.35|175.43|173.13|22
1652159730000|2022-05-10 05:15:30|175.45|173.15|175.47|173.17|175.5|173.2|175.31|173.01|18
1652159740000|2022-05-10 05:15:40|175.46|173.16|175.39|173.09|175.54|173.24|175.39|173.09|13
1652159750000|2022-05-10 05:15:50|175.4|173.1|175.38|173.08|175.47|173.17|175.37|173.07|20
1652159760000|2022-05-10 05:16:00|175.42|173.12|175.09|172.79|175.44|173.14|175.03|172.73|25
1652159770000|2022-05-10 05:16:10|175.11|172.81|175.31|173.01|175.32|173.02|175.11|172.81|17
1652159780000|2022-05-10 05:16:20|175.34|173.04|175.45|173.15|175.47|173.17|175.31|173.01|8
1652159790000|2022-05-10 05:16:30|175.39|173.09|175.26|172.96|175.4|173.1|175.22|172.92|18
1652159800000|2022-05-10 05:16:40|175.32|173.02|175.37|173.07|175.44|173.14|175.32|173.02|18
1652159810000|2022-05-10 05:16:50|175.42|173.12|175.46|173.16|175.47|173.17|175.42|173.12|8
1652159820000|2022-05-10 05:17:00|175.44|173.14|175.5|173.2|175.5|173.2|175.44|173.14|7
1652159830000|2022-05-10 05:17:10|175.53|173.23|175.34|173.04|175.53|173.23|175.34|173.04|15
1652159840000|2022-05-10 05:17:20|175.36|173.06|175.4|173.1|175.4|173.1|175.27|172.97|17
1652159850000|2022-05-10 05:17:30|175.36|173.06|175.35|173.05|175.39|173.09|175.34|173.04|12
1652159860000|2022-05-10 05:17:40|175.34|173.04|175.33|173.03|175.35|173.05|175.33|173.03|8
1652159870000|2022-05-10 05:17:50|175.21|172.91|175|172.7|175.21|172.91|174.96|172.66|15
1652159880000|2022-05-10 05:18:00|174.99|172.69|174.99|172.69|175.04|172.74|174.98|172.68|10
1652159890000|2022-05-10 05:18:10|174.92|172.62|174.77|172.47|174.92|172.62|174.77|172.47|10
1652159900000|2022-05-10 05:18:20|174.78|172.48|174.88|172.58|174.89|172.59|174.78|172.48|19
1652159910000|2022-05-10 05:18:30|174.89|172.59|174.98|172.68|174.98|172.68|174.89|172.59|14
1652159920000|2022-05-10 05:18:40|174.95|172.65|175.07|172.77|175.07|172.77|174.95|172.65|10
1652159930000|2022-05-10 05:18:50|175.08|172.78|175.09|172.79|175.09|172.79|175.02|172.72|13
1652159940000|2022-05-10 05:19:00|175.08|172.78|175.47|173.17|175.47|173.17|175.06|172.76|17
1652159950000|2022-05-10 05:19:10|175.48|173.18|175.5|173.2|175.5|173.2|175.37|173.07|15
1652159960000|2022-05-10 05:19:20|175.47|173.17|175.54|173.24|175.54|173.24|175.47|173.17|8
1652159970000|2022-05-10 05:19:30|175.5|173.2|175.52|173.22|175.52|173.22|175.43|173.13|11
1652159980000|2022-05-10 05:19:40|175.54|173.24|175.45|173.15|175.54|173.24|175.42|173.12|13
1652159990000|2022-05-10 05:19:50|175.46|173.16|175.51|173.21|175.52|173.22|175.43|173.13|9
1652160000000|2022-05-10 05:20:00|175.5|173.2|175.31|173.01|175.53|173.23|175.31|173.01|17
1652160010000|2022-05-10 05:20:10|175.3|173|174.9|172.6|175.3|173|174.9|172.6|20
1652160020000|2022-05-10 05:20:20|174.86|172.56|174.9|172.6|174.9|172.6|174.86|172.56|4
1652160030000|2022-05-10 05:20:30|174.87|172.57|174.83|172.53|174.98|172.68|174.67|172.37|15
1652160040000|2022-05-10 05:20:40|174.79|172.49|174.64|172.34|174.79|172.49|174.64|172.34|14
1652160050000|2022-05-10 05:20:50|174.58|172.28|174.53|172.23|174.58|172.28|174.48|172.18|15
1652160060000|2022-05-10 05:21:00|174.52|172.22|174.57|172.27|174.62|172.32|174.52|172.22|13
1652160070000|2022-05-10 05:21:10|174.58|172.28|174.47|172.17|174.58|172.28|174.47|172.17|8
1652160080000|2022-05-10 05:21:20|174.48|172.18|174.11|171.81|174.51|172.21|174.07|171.77|18
1652160090000|2022-05-10 05:21:30|174.12|171.82|174.01|171.71|174.25|171.95|173.99|171.69|21
1652160100000|2022-05-10 05:21:40|174|171.7|173.9|171.6|174|171.7|173.82|171.52|15
1652160110000|2022-05-10 05:21:50|173.98|171.68|173.99|171.69|174|171.7|173.94|171.64|9
1652160120000|2022-05-10 05:22:00|174|171.7|174.09|171.79|174.11|171.81|173.98|171.68|8
1652160130000|2022-05-10 05:22:10|174.08|171.78|173.99|171.69|174.09|171.79|173.98|171.68|8
1652160140000|2022-05-10 05:22:20|173.98|171.68|173.89|171.59|173.98|171.68|173.88|171.58|5
1652160150000|2022-05-10 05:22:30|173.9|171.6|173.88|171.58|173.98|171.68|173.88|171.58|7
1652160160000|2022-05-10 05:22:40|173.87|171.57|173.79|171.49|173.88|171.58|173.79|171.49|15
1652160170000|2022-05-10 05:22:50|173.83|171.53|173.85|171.55|173.85|171.55|173.79|171.49|8
1652160180000|2022-05-10 05:23:00|173.86|171.56|173.88|171.58|173.9|171.6|173.79|171.49|16
1652160190000|2022-05-10 05:23:10|173.91|171.61|173.99|171.69|173.99|171.69|173.86|171.56|11
1652160200000|2022-05-10 05:23:20|174.02|171.72|174.27|171.97|174.29|171.99|173.99|171.69|12
1652160210000|2022-05-10 05:23:30|174.29|171.99|174.08|171.78|174.29|171.99|174.08|171.78|11
1652160220000|2022-05-10 05:23:40|174.04|171.74|174.1|171.8|174.1|171.8|173.99|171.69|7
1652160230000|2022-05-10 05:23:50|174.08|171.78|174.04|171.74|174.08|171.78|173.98|171.68|10
1652160240000|2022-05-10 05:24:00|174.1|171.8|174.08|171.78|174.1|171.8|173.96|171.66|11
1652160250000|2022-05-10 05:24:10|174.07|171.77|174.08|171.78|174.08|171.78|174.01|171.71|4
1652160260000|2022-05-10 05:24:20|174.09|171.79|174.09|171.79|174.09|171.79|174.08|171.78|3
1652160270000|2022-05-10 05:24:30|174.1|171.8|174.19|171.89|174.19|171.89|174.1|171.8|8
1652160280000|2022-05-10 05:24:40|174.21|171.91|174.19|171.89|174.21|171.91|174.14|171.84|8
1652160290000|2022-05-10 05:24:50|174.18|171.88|174.18|171.88|174.19|171.89|174.14|171.84|8
1652160300000|2022-05-10 05:25:00|174.19|171.89|174.37|172.07|174.38|172.08|174.16|171.86|9
1652160310000|2022-05-10 05:25:10|174.34|172.04|174.01|171.71|174.4|172.1|174.01|171.71|15
1652160320000|2022-05-10 05:25:20|174.09|171.79|174.26|171.96|174.29|171.99|174.06|171.76|9
1652160330000|2022-05-10 05:25:30|174.28|171.98|174.29|171.99|174.38|172.08|174.28|171.98|6
1652160340000|2022-05-10 05:25:40|174.3|172|174.45|172.15|174.47|172.17|174.3|172|13
1652160350000|2022-05-10 05:25:50|174.44|172.14|174.63|172.33|174.69|172.39|174.44|172.14|24
1652160360000|2022-05-10 05:26:00|174.64|172.34|174.65|172.35|174.68|172.38|174.58|172.28|15
1652160370000|2022-05-10 05:26:10|174.67|172.37|174.8|172.5|174.8|172.5|174.65|172.35|12
1652160380000|2022-05-10 05:26:20|174.79|172.49|174.88|172.58|174.99|172.69|174.78|172.48|18
1652160390000|2022-05-10 05:26:30|174.87|172.57|174.9|172.6|174.9|172.6|174.81|172.51|10
1652160400000|2022-05-10 05:26:40|174.88|172.58|174.79|172.49|174.89|172.59|174.79|172.49|8
1652160410000|2022-05-10 05:26:50|174.81|172.51|174.72|172.42|174.83|172.53|174.72|172.42|8
1652160420000|2022-05-10 05:27:00|174.76|172.46|174.79|172.49|174.88|172.58|174.73|172.43|13
1652160430000|2022-05-10 05:27:10|174.81|172.51|174.89|172.59|174.89|172.59|174.79|172.49|8
1652160440000|2022-05-10 05:27:20|174.9|172.6|174.92|172.62|174.93|172.63|174.89|172.59|6
1652160450000|2022-05-10 05:27:30|174.9|172.6|175.16|172.86|175.28|172.98|174.9|172.6|13
1652160460000|2022-05-10 05:27:40|175.13|172.83|175|172.7|175.13|172.83|174.99|172.69|16
1652160470000|2022-05-10 05:27:50|174.99|172.69|174.98|172.68|174.99|172.69|174.98|172.68|2
1652160480000|2022-05-10 05:28:00|174.99|172.69|175.08|172.78|175.08|172.78|174.89|172.59|16
1652160490000|2022-05-10 05:28:10|175.09|172.79|175.37|173.07|175.45|173.15|175.09|172.79|15
1652160500000|2022-05-10 05:28:20|175.41|173.11|174.78|172.48|175.41|173.11|174.78|172.48|22
1652160510000|2022-05-10 05:28:30|174.76|172.46|174.79|172.49|174.87|172.57|174.72|172.42|17
1652160520000|2022-05-10 05:28:40|174.81|172.51|174.81|172.51|174.81|172.51|174.81|172.51|1
1652160530000|2022-05-10 05:28:50|174.79|172.49|174.79|172.49|174.81|172.51|174.79|172.49|3
1652160540000|2022-05-10 05:29:00|174.77|172.47|174.79|172.49|174.79|172.49|174.77|172.47|2
1652160550000|2022-05-10 05:29:10|174.91|172.61|174.79|172.49|174.91|172.61|174.79|172.49|7
1652160560000|2022-05-10 05:29:20|174.78|172.48|174.99|172.69|174.99|172.69|174.78|172.48|15
1652160570000|2022-05-10 05:29:30|174.98|172.68|175.09|172.79|175.09|172.79|174.95|172.65|8
1652160580000|2022-05-10 05:29:40|175.11|172.81|175.09|172.79|175.11|172.81|175.09|172.79|9
1652160590000|2022-05-10 05:29:50|175.12|172.82|174.99|172.69|175.12|172.82|174.98|172.68|7
1652160600000|2022-05-10 05:30:00|175.02|172.72|174.9|172.6|175.09|172.79|174.88|172.58|17
1652160610000|2022-05-10 05:30:10|174.91|172.61|175.35|173.05|175.35|173.05|174.91|172.61|15
1652160620000|2022-05-10 05:30:20|175.34|173.04|175.27|172.97|175.37|173.07|175.26|172.96|14
1652160630000|2022-05-10 05:30:30|175.19|172.89|174.99|172.69|175.19|172.89|174.99|172.69|11
1652160640000|2022-05-10 05:30:40|175|172.7|175.08|172.78|175.11|172.81|175|172.7|11
1652160650000|2022-05-10 05:30:50|175.07|172.77|174.89|172.59|175.07|172.77|174.89|172.59|5
1652160660000|2022-05-10 05:31:00|174.91|172.61|174.89|172.59|174.99|172.69|174.89|172.59|8
1652160670000|2022-05-10 05:31:10|174.88|172.58|174.98|172.68|174.98|172.68|174.8|172.5|7
1652160680000|2022-05-10 05:31:20|174.99|172.69|174.99|172.69|175.01|172.71|174.98|172.68|6
1652160690000|2022-05-10 05:31:30|175|172.7|175.35|173.05|175.35|173.05|175|172.7|11
1652160700000|2022-05-10 05:31:40|175.42|173.12|175.56|173.26|175.66|173.36|175.38|173.08|18
1652160710000|2022-05-10 05:31:50|175.57|173.27|175.69|173.39|175.69|173.39|175.51|173.21|19
1652160720000|2022-05-10 05:32:00|175.7|173.4|175.73|173.43|175.83|173.53|175.69|173.39|19
1652160730000|2022-05-10 05:32:10|175.76|173.46|175.82|173.52|175.82|173.52|175.72|173.42|10
1652160740000|2022-05-10 05:32:20|175.73|173.43|175.58|173.28|175.76|173.46|175.58|173.28|12
1652160750000|2022-05-10 05:32:30|175.57|173.27|175.67|173.37|175.67|173.37|175.57|173.27|12
1652160760000|2022-05-10 05:32:40|175.68|173.38|175.76|173.46|175.78|173.48|175.66|173.36|16
1652160770000|2022-05-10 05:32:50|175.74|173.44|175.65|173.35|175.75|173.45|175.62|173.32|17
1652160780000|2022-05-10 05:33:00|175.66|173.36|175.65|173.35|175.67|173.37|175.63|173.33|13
1652160790000|2022-05-10 05:33:10|175.68|173.38|175.65|173.35|175.68|173.38|175.65|173.35|4
1652160800000|2022-05-10 05:33:20|175.64|173.34|175.57|173.27|175.66|173.36|175.57|173.27|9
1652160810000|2022-05-10 05:33:30|175.59|173.29|175.49|173.19|175.59|173.29|175.43|173.13|20
1652160820000|2022-05-10 05:33:40|175.51|173.21|175.82|173.52|175.82|173.52|175.47|173.17|20
1652160830000|2022-05-10 05:33:50|175.83|173.53|175.81|173.51|175.84|173.54|175.79|173.49|7
1652160840000|2022-05-10 05:34:00|175.88|173.58|175.89|173.59|175.89|173.59|175.85|173.55|5
1652160850000|2022-05-10 05:34:10|175.95|173.65|175.89|173.59|175.97|173.67|175.89|173.59|14
1652160860000|2022-05-10 05:34:20|175.88|173.58|175.72|173.42|175.88|173.58|175.72|173.42|13
1652160870000|2022-05-10 05:34:30|175.79|173.49|175.79|173.49|175.85|173.55|175.79|173.49|4
1652160880000|2022-05-10 05:34:40|175.83|173.53|176.09|173.79|176.32|174.02|175.78|173.48|27
1652160890000|2022-05-10 05:34:50|176.1|173.8|176.01|173.71|176.14|173.84|176.01|173.71|10
1652160900000|2022-05-10 05:35:00|176.02|173.72|175.89|173.59|176.07|173.77|175.89|173.59|13
1652160910000|2022-05-10 05:35:10|175.83|173.53|176|173.7|176.27|173.97|175.83|173.53|24
1652160920000|2022-05-10 05:35:20|176.01|173.71|176.08|173.78|176.26|173.96|176.01|173.71|13
1652160930000|2022-05-10 05:35:30|176.09|173.79|176|173.7|176.09|173.79|175.91|173.61|11
1652160940000|2022-05-10 05:35:40|176.2|173.9|175.99|173.69|176.2|173.9|175.99|173.69|9
1652160950000|2022-05-10 05:35:50|175.96|173.66|175.81|173.51|175.98|173.68|175.81|173.51|10
1652160960000|2022-05-10 05:36:00|175.86|173.56|175.78|173.48|175.86|173.56|175.69|173.39|20
1652160970000|2022-05-10 05:36:10|175.79|173.49|175.88|173.58|175.88|173.58|175.79|173.49|2
1652160980000|2022-05-10 05:36:20|175.92|173.62|175.89|173.59|175.92|173.62|175.89|173.59|3
1652160990000|2022-05-10 05:36:30|175.9|173.6|175.89|173.59|175.93|173.63|175.87|173.57|8
1652161000000|2022-05-10 05:36:40|175.9|173.6|175.9|173.6|175.93|173.63|175.9|173.6|4
1652161010000|2022-05-10 05:36:50|175.99|173.69|175.99|173.69|175.99|173.69|175.98|173.68|3
1652161020000|2022-05-10 05:37:00|176|173.7|176|173.7|176.05|173.75|175.99|173.69|6
1652161030000|2022-05-10 05:37:10|176.08|173.78|176.04|173.74|176.08|173.78|175.99|173.69|8
1652161040000|2022-05-10 05:37:20|176.09|173.79|176|173.7|176.1|173.8|176|173.7|5
1652161050000|2022-05-10 05:37:30|176.01|173.71|175.99|173.69|176.18|173.88|175.89|173.59|19
1652161060000|2022-05-10 05:37:40|175.97|173.67|175.99|173.69|176.03|173.73|175.97|173.67|10
1652161070000|2022-05-10 05:37:50|175.97|173.67|175.89|173.59|176.08|173.78|175.88|173.58|13
1652161080000|2022-05-10 05:38:00|175.88|173.58|176.06|173.76|176.06|173.76|175.78|173.48|14
1652161090000|2022-05-10 05:38:10|175.91|173.61|176.51|174.21|176.51|174.21|175.9|173.6|17
1652161100000|2022-05-10 05:38:20|176.54|174.24|176.72|174.42|176.76|174.46|176.54|174.24|20
1652161110000|2022-05-10 05:38:30|176.73|174.43|176.74|174.44|176.82|174.52|176.68|174.38|17
1652161120000|2022-05-10 05:38:40|176.73|174.43|176.73|174.43|176.77|174.47|176.71|174.41|13
1652161130000|2022-05-10 05:38:50|176.74|174.44|176.63|174.33|176.79|174.49|176.63|174.33|20
1652161140000|2022-05-10 05:39:00|176.62|174.32|176.48|174.18|176.62|174.32|176.48|174.18|15
1652161150000|2022-05-10 05:39:10|176.47|174.17|176.52|174.22|176.54|174.24|176.47|174.17|7
1652161160000|2022-05-10 05:39:20|176.51|174.21|176.54|174.24|176.54|174.24|176.5|174.2|9
1652161170000|2022-05-10 05:39:30|176.53|174.23|176.64|174.34|176.64|174.34|176.53|174.23|13
1652161180000|2022-05-10 05:39:40|176.65|174.35|176.88|174.58|176.89|174.59|176.65|174.35|18
1652161190000|2022-05-10 05:39:50|176.86|174.56|176.88|174.58|176.89|174.59|176.86|174.56|13
1652161200000|2022-05-10 05:40:00|176.89|174.59|176.74|174.44|176.89|174.59|176.7|174.4|16
1652161210000|2022-05-10 05:40:10|176.75|174.45|176.74|174.44|176.82|174.52|176.68|174.38|23
1652161220000|2022-05-10 05:40:20|176.73|174.43|176.5|174.2|176.73|174.43|176.5|174.2|12
1652161230000|2022-05-10 05:40:30|176.48|174.18|176.61|174.31|176.62|174.32|176.48|174.18|19
1652161240000|2022-05-10 05:40:40|176.62|174.32|176.57|174.27|176.72|174.42|176.57|174.27|10
1652161250000|2022-05-10 05:40:50|176.59|174.29|176.65|174.35|176.66|174.36|176.59|174.29|8
1652161260000|2022-05-10 05:41:00|176.66|174.36|176.79|174.49|176.79|174.49|176.61|174.31|21
1652161270000|2022-05-10 05:41:10|176.77|174.47|176.74|174.44|176.79|174.49|176.71|174.41|15
1652161280000|2022-05-10 05:41:20|176.76|174.46|176.82|174.52|176.82|174.52|176.76|174.46|5
1652161290000|2022-05-10 05:41:30|176.86|174.56|176.71|174.41|176.89|174.59|176.71|174.41|17
1652161300000|2022-05-10 05:41:40|176.7|174.4|176.72|174.42|176.75|174.45|176.7|174.4|6
1652161310000|2022-05-10 05:41:50|176.7|174.4|176.66|174.36|176.73|174.43|176.65|174.35|12
1652161320000|2022-05-10 05:42:00|176.65|174.35|176.57|174.27|176.65|174.35|176.57|174.27|10
1652161330000|2022-05-10 05:42:10|176.54|174.24|176.51|174.21|176.54|174.24|176.51|174.21|5
1652161340000|2022-05-10 05:42:20|176.5|174.2|176.85|174.55|176.85|174.55|176.49|174.19|16
1652161350000|2022-05-10 05:42:30|176.88|174.58|176.74|174.44|176.88|174.58|176.74|174.44|22
1652161360000|2022-05-10 05:42:40|176.73|174.43|176.75|174.45|176.81|174.51|176.71|174.41|12
1652161370000|2022-05-10 05:42:50|176.76|174.46|176.7|174.4|176.76|174.46|176.64|174.34|11
1652161380000|2022-05-10 05:43:00|176.72|174.42|176.68|174.38|176.79|174.49|176.68|174.38|10
1652161390000|2022-05-10 05:43:10|176.67|174.37|176.65|174.35|176.69|174.39|176.62|174.32|14
1652161400000|2022-05-10 05:43:20|176.67|174.37|176.62|174.32|176.67|174.37|176.61|174.31|8
1652161410000|2022-05-10 05:43:30|176.63|174.33|176.73|174.43|176.74|174.44|176.63|174.33|10
1652161420000|2022-05-10 05:43:40|176.74|174.44|176.88|174.58|176.88|174.58|176.73|174.43|15
1652161430000|2022-05-10 05:43:50|176.9|174.6|176.99|174.69|176.99|174.69|176.89|174.59|8
1652161440000|2022-05-10 05:44:00|176.93|174.63|176.99|174.69|176.99|174.69|176.92|174.62|11
1652161450000|2022-05-10 05:44:10|177.02|174.72|177.36|175.06|177.41|175.11|176.98|174.68|15
1652161460000|2022-05-10 05:44:20|177.42|175.12|177.43|175.13|177.45|175.15|177.41|175.11|13
1652161470000|2022-05-10 05:44:30|177.44|175.14|177.43|175.13|177.44|175.14|177.37|175.07|14
1652161480000|2022-05-10 05:44:40|177.42|175.12|177.62|175.32|177.72|175.42|177.42|175.12|18
1652161490000|2022-05-10 05:44:50|177.6|175.3|177.56|175.26|177.64|175.34|177.54|175.24|23
1652161500000|2022-05-10 05:45:00|177.55|175.25|177.47|175.17|177.56|175.26|177.46|175.16|12
1652161510000|2022-05-10 05:45:10|177.49|175.19|177.51|175.21|177.52|175.22|177.46|175.16|13
1652161520000|2022-05-10 05:45:20|177.52|175.22|177.65|175.35|177.65|175.35|177.52|175.22|18
1652161530000|2022-05-10 05:45:30|177.66|175.36|177.67|175.37|177.73|175.43|177.59|175.29|17
1652161540000|2022-05-10 05:45:40|177.65|175.35|177.72|175.42|177.74|175.44|177.65|175.35|11
1652161550000|2022-05-10 05:45:50|177.71|175.41|177.78|175.48|177.78|175.48|177.71|175.41|14
1652161560000|2022-05-10 05:46:00|177.79|175.49|177.83|175.53|177.89|175.59|177.77|175.47|18
1652161570000|2022-05-10 05:46:10|177.79|175.49|178.08|175.78|178.08|175.78|177.74|175.44|22
1652161580000|2022-05-10 05:46:20|178.09|175.79|178.3|176|178.39|176.09|178.09|175.79|18
1652161590000|2022-05-10 05:46:30|178.33|176.03|178.3|176|178.47|176.17|178.26|175.96|24
1652161600000|2022-05-10 05:46:40|178.38|176.08|178.47|176.17|178.47|176.17|178.36|176.06|21
1652161610000|2022-05-10 05:46:50|178.46|176.16|178.51|176.21|178.7|176.4|178.46|176.16|28
1652161620000|2022-05-10 05:47:00|178.46|176.16|178.52|176.22|178.61|176.31|178.46|176.16|21
1652161630000|2022-05-10 05:47:10|178.54|176.24|179.07|176.77|179.17|176.87|178.42|176.12|29
1652161640000|2022-05-10 05:47:20|179.04|176.74|179.05|176.75|179.05|176.75|178.82|176.52|25
1652161650000|2022-05-10 05:47:30|179.16|176.86|179.1|176.8|179.35|177.05|179.03|176.73|18
1652161660000|2022-05-10 05:47:40|179.23|176.93|179.42|177.12|179.42|177.12|179.23|176.93|17
1652161670000|2022-05-10 05:47:50|179.38|177.08|179.47|177.17|179.51|177.21|179.36|177.06|17
1652161680000|2022-05-10 05:48:00|179.43|177.13|179.57|177.27|179.66|177.36|179.27|176.97|25
1652161690000|2022-05-10 05:48:10|179.58|177.28|179.59|177.29|179.61|177.31|179.42|177.12|29
1652161700000|2022-05-10 05:48:20|179.58|177.28|179.7|177.4|179.71|177.41|179.49|177.19|27
1652161710000|2022-05-10 05:48:30|179.62|177.32|179.83|177.53|179.83|177.53|179.52|177.22|21
1652161720000|2022-05-10 05:48:40|179.85|177.55|179.72|177.42|179.87|177.57|179.48|177.18|32
1652161730000|2022-05-10 05:48:50|179.54|177.24|179.63|177.33|179.72|177.42|179.54|177.24|18
1652161740000|2022-05-10 05:49:00|179.71|177.41|179.82|177.52|179.87|177.57|179.42|177.12|20
1652161750000|2022-05-10 05:49:10|179.81|177.51|179.8|177.5|179.88|177.58|179.58|177.28|27
1652161760000|2022-05-10 05:49:20|179.82|177.52|179.75|177.45|179.88|177.58|179.67|177.37|24
1652161770000|2022-05-10 05:49:30|179.77|177.47|179.68|177.38|179.86|177.56|179.64|177.34|21
1652161780000|2022-05-10 05:49:40|179.63|177.33|179.46|177.16|179.65|177.35|179.46|177.16|20
1652161790000|2022-05-10 05:49:50|179.44|177.14|178.9|176.6|179.49|177.19|178.87|176.57|24
1652161800000|2022-05-10 05:50:00|178.88|176.58|178.8|176.5|178.97|176.67|178.8|176.5|20
1652161810000|2022-05-10 05:50:10|178.74|176.44|178.61|176.31|178.81|176.51|178.61|176.31|16
1652161820000|2022-05-10 05:50:20|178.62|176.32|178.66|176.36|178.66|176.36|178.54|176.24|21
1652161830000|2022-05-10 05:50:30|178.65|176.35|178.57|176.27|178.65|176.35|178.56|176.26|15
1652161840000|2022-05-10 05:50:40|178.62|176.32|178.88|176.58|178.91|176.61|178.62|176.32|23
1652161850000|2022-05-10 05:50:50|178.82|176.52|178.79|176.49|178.91|176.61|178.78|176.48|23
1652161860000|2022-05-10 05:51:00|178.81|176.51|178.55|176.25|178.89|176.59|178.42|176.12|28
1652161870000|2022-05-10 05:51:10|178.56|176.26|178.59|176.29|178.66|176.36|178.5|176.2|19
1652161880000|2022-05-10 05:51:20|178.58|176.28|178.46|176.16|178.62|176.32|178.44|176.14|18
1652161890000|2022-05-10 05:51:30|178.47|176.17|178.08|175.78|178.5|176.2|178.03|175.73|21
1652161900000|2022-05-10 05:51:40|178.06|175.76|177.89|175.59|178.06|175.76|177.81|175.51|21
1652161910000|2022-05-10 05:51:50|177.94|175.64|177.79|175.49|177.94|175.64|177.77|175.47|16
1652161920000|2022-05-10 05:52:00|177.82|175.52|177.64|175.34|177.82|175.52|177.63|175.33|12
1652161930000|2022-05-10 05:52:10|177.62|175.32|177.51|175.21|177.66|175.36|177.48|175.18|25
1652161940000|2022-05-10 05:52:20|177.36|175.06|177.01|174.71|177.36|175.06|176.96|174.66|25
1652161950000|2022-05-10 05:52:30|177.02|174.72|177|174.7|177.17|174.87|176.96|174.66|22
1652161960000|2022-05-10 05:52:40|176.99|174.69|177.95|175.65|178.05|175.75|176.9|174.6|30
1652161970000|2022-05-10 05:52:50|177.96|175.66|178.82|176.52|178.93|176.63|177.89|175.59|22
1652161980000|2022-05-10 05:53:00|178.77|176.47|179.07|176.77|179.08|176.78|178.77|176.47|21
1652161990000|2022-05-10 05:53:10|179.04|176.74|178.99|176.69|179.04|176.74|178.89|176.59|20
1652162000000|2022-05-10 05:53:20|178.98|176.68|178.71|176.41|178.98|176.68|178.71|176.41|24
1652162010000|2022-05-10 05:53:30|178.74|176.44|178.6|176.3|178.81|176.51|178.54|176.24|27
1652162020000|2022-05-10 05:53:40|178.68|176.38|178.65|176.35|178.69|176.39|178.53|176.23|19
1652162030000|2022-05-10 05:53:50|178.53|176.23|178.62|176.32|178.66|176.36|178.48|176.18|21
1652162040000|2022-05-10 05:54:00|178.63|176.33|178.33|176.03|178.63|176.33|178.09|175.79|27
1652162050000|2022-05-10 05:54:10|178.28|175.98|178.28|175.98|178.28|175.98|177.96|175.66|23
1652162060000|2022-05-10 05:54:20|178.23|175.93|178.21|175.91|178.4|176.1|178.21|175.91|16
1652162070000|2022-05-10 05:54:30|178.13|175.83|177.93|175.63|178.16|175.86|177.92|175.62|16
1652162080000|2022-05-10 05:54:40|177.94|175.64|177.95|175.65|178|175.7|177.94|175.64|9
1652162090000|2022-05-10 05:54:50|177.98|175.68|177.88|175.58|177.98|175.68|177.88|175.58|10
1652162100000|2022-05-10 05:55:00|177.89|175.59|177.97|175.67|178.13|175.83|177.84|175.54|20
1652162110000|2022-05-10 05:55:10|177.98|175.68|178.29|175.99|178.29|175.99|177.88|175.58|19
1652162120000|2022-05-10 05:55:20|178.32|176.02|178.35|176.05|178.35|176.05|178.2|175.9|7
1652162130000|2022-05-10 05:55:30|178.34|176.04|178.25|175.95|178.34|176.04|178.2|175.9|9
1652162140000|2022-05-10 05:55:40|178.24|175.94|178.36|176.06|178.43|176.13|178.24|175.94|5
1652162150000|2022-05-10 05:55:50|178.31|176.01|178.37|176.07|178.38|176.08|178.2|175.9|9
1652162160000|2022-05-10 05:56:00|178.4|176.1|178.1|175.8|178.47|176.17|178.09|175.79|19
1652162170000|2022-05-10 05:56:10|178.09|175.79|178.31|176.01|178.32|176.02|178.01|175.71|19
1652162180000|2022-05-10 05:56:20|178.3|176|178.47|176.17|178.49|176.19|178.3|176|15
1652162190000|2022-05-10 05:56:30|178.46|176.16|178.6|176.3|178.61|176.31|178.46|176.16|22
1652162200000|2022-05-10 05:56:40|178.5|176.2|178.48|176.18|178.54|176.24|178.42|176.12|18
1652162210000|2022-05-10 05:56:50|178.47|176.17|178.49|176.19|178.57|176.27|178.47|176.17|21
1652162220000|2022-05-10 05:57:00|178.48|176.18|178.95|176.65|178.96|176.66|178.47|176.17|31
1652162230000|2022-05-10 05:57:10|178.89|176.59|178.86|176.56|178.89|176.59|178.79|176.49|14
1652162240000|2022-05-10 05:57:20|178.87|176.57|178.61|176.31|178.9|176.6|178.61|176.31|14
1652162250000|2022-05-10 05:57:30|178.59|176.29|178.79|176.49|178.85|176.55|178.59|176.29|20
1652162260000|2022-05-10 05:57:40|178.78|176.48|178.81|176.51|178.81|176.51|178.65|176.35|18
1652162270000|2022-05-10 05:57:50|178.82|176.52|178.75|176.45|178.86|176.56|178.75|176.45|13
1652162280000|2022-05-10 05:58:00|178.76|176.46|178.48|176.18|178.76|176.46|178.48|176.18|26
1652162290000|2022-05-10 05:58:10|178.49|176.19|178.6|176.3|178.65|176.35|178.49|176.19|20
1652162300000|2022-05-10 05:58:20|178.64|176.34|178.45|176.15|178.64|176.34|178.45|176.15|10
1652162310000|2022-05-10 05:58:30|178.57|176.27|178.49|176.19|178.59|176.29|178.49|176.19|9
1652162320000|2022-05-10 05:58:40|178.5|176.2|178.37|176.07|178.56|176.26|178.37|176.07|18
1652162330000|2022-05-10 05:58:50|178.42|176.12|178.29|175.99|178.44|176.14|178.25|175.95|24
1652162340000|2022-05-10 05:59:00|178.3|176|178.39|176.09|178.47|176.17|178.25|175.95|17
1652162350000|2022-05-10 05:59:10|178.42|176.12|178.55|176.25|178.57|176.27|178.4|176.1|11
1652162360000|2022-05-10 05:59:20|178.62|176.32|178.6|176.3|178.64|176.34|178.55|176.25|16
1652162370000|2022-05-10 05:59:30|178.59|176.29|178.48|176.18|178.59|176.29|178.48|176.18|8
1652162380000|2022-05-10 05:59:40|178.49|176.19|178.63|176.33|178.63|176.33|178.48|176.18|25
1652162390000|2022-05-10 05:59:50|178.68|176.38|178.66|176.36|178.72|176.42|178.65|176.35|15
1652162400000|2022-05-10 06:00:00|178.7|176.4|178.58|176.28|178.7|176.4|178.49|176.19|19
1652162410000|2022-05-10 06:00:10|178.55|176.25|178.54|176.24|178.59|176.29|178.46|176.16|17
1652162420000|2022-05-10 06:00:20|178.47|176.17|178.06|175.76|178.52|176.22|178.06|175.76|16
1652162430000|2022-05-10 06:00:30|178.03|175.73|177.95|175.65|178.23|175.93|177.92|175.62|21
1652162440000|2022-05-10 06:00:40|177.94|175.64|178.16|175.86|178.24|175.94|177.8|175.5|23
1652162450000|2022-05-10 06:00:50|178.04|175.74|177.69|175.39|178.04|175.74|177.69|175.39|19
1652162460000|2022-05-10 06:01:00|177.71|175.41|177.82|175.52|177.87|175.57|177.69|175.39|19
1652162470000|2022-05-10 06:01:10|177.8|175.5|178.06|175.76|178.06|175.76|177.69|175.39|22
1652162480000|2022-05-10 06:01:20|178.07|175.77|178.37|176.07|178.49|176.19|178.07|175.77|19
1652162490000|2022-05-10 06:01:30|178.44|176.14|178.09|175.79|178.44|176.14|178.09|175.79|15
1652162500000|2022-05-10 06:01:40|178.1|175.8|178.39|176.09|178.43|176.13|178.1|175.8|13
1652162510000|2022-05-10 06:01:50|178.4|176.1|178.03|175.73|178.41|176.11|178.03|175.73|12
1652162520000|2022-05-10 06:02:00|178.04|175.74|178.09|175.79|178.19|175.89|177.99|175.69|15
1652162530000|2022-05-10 06:02:10|178.08|175.78|178.08|175.78|178.08|175.78|177.99|175.69|10
1652162540000|2022-05-10 06:02:20|178.09|175.79|177.99|175.69|178.4|176.1|177.95|175.65|26
1652162550000|2022-05-10 06:02:30|178.08|175.78|177.99|175.69|178.1|175.8|177.99|175.69|9
1652162560000|2022-05-10 06:02:40|177.98|175.68|178.28|175.98|178.36|176.06|177.98|175.68|17
1652162570000|2022-05-10 06:02:50|178.4|176.1|177.9|175.6|178.4|176.1|177.9|175.6|18
1652162580000|2022-05-10 06:03:00|177.97|175.67|178.19|175.89|178.34|176.04|177.96|175.66|21
1652162590000|2022-05-10 06:03:10|178.18|175.88|178.28|175.98|178.31|176.01|178.18|175.88|19
1652162600000|2022-05-10 06:03:20|178.34|176.04|178.39|176.09|178.43|176.13|178.28|175.98|10
1652162610000|2022-05-10 06:03:30|178.45|176.15|178.49|176.19|178.51|176.21|178.4|176.1|17
1652162620000|2022-05-10 06:03:40|178.56|176.26|178.97|176.67|178.97|176.67|178.56|176.26|22
1652162630000|2022-05-10 06:03:50|178.98|176.68|178.91|176.61|179.32|177.02|178.91|176.61|24
1652162640000|2022-05-10 06:04:00|178.89|176.59|178.88|176.58|178.92|176.62|178.85|176.55|21
1652162650000|2022-05-10 06:04:10|178.85|176.55|178.79|176.49|178.85|176.55|178.7|176.4|20
1652162660000|2022-05-10 06:04:20|178.8|176.5|178.88|176.58|178.98|176.68|178.8|176.5|12
1652162670000|2022-05-10 06:04:30|178.89|176.59|178.9|176.6|178.94|176.64|178.89|176.59|7
1652162680000|2022-05-10 06:04:40|178.92|176.62|179.1|176.8|179.1|176.8|178.92|176.62|13
1652162690000|2022-05-10 06:04:50|179.19|176.89|179.36|177.06|179.38|177.08|179.19|176.89|18
1652162700000|2022-05-10 06:05:00|179.35|177.05|179.38|177.08|179.41|177.11|179.08|176.78|16
1652162710000|2022-05-10 06:05:10|179.43|177.13|179.36|177.06|179.47|177.17|179.21|176.91|18
1652162720000|2022-05-10 06:05:20|179.3|177|179.37|177.07|179.43|177.13|179.29|176.99|10
1652162730000|2022-05-10 06:05:30|179.41|177.11|179.57|177.27|179.57|177.27|179.37|177.07|10
1652162740000|2022-05-10 06:05:40|179.53|177.23|179.56|177.26|179.62|177.32|179.53|177.23|11
1652162750000|2022-05-10 06:05:50|179.55|177.25|179.58|177.28|179.6|177.3|179.55|177.25|12
1652162760000|2022-05-10 06:06:00|179.56|177.26|179.44|177.14|179.59|177.29|179.44|177.14|18
1652162770000|2022-05-10 06:06:10|179.49|177.19|179.41|177.11|179.52|177.22|179.39|177.09|7
1652162780000|2022-05-10 06:06:20|179.21|176.91|178.9|176.6|179.21|176.91|178.9|176.6|18
1652162790000|2022-05-10 06:06:30|178.89|176.59|178.88|176.58|178.9|176.6|178.8|176.5|17
1652162800000|2022-05-10 06:06:40|178.8|176.5|178.89|176.59|178.89|176.59|178.8|176.5|10
1652162810000|2022-05-10 06:06:50|178.94|176.64|178.88|176.58|179.05|176.75|178.8|176.5|11
1652162820000|2022-05-10 06:07:00|178.89|176.59|179.33|177.03|179.35|177.05|178.7|176.4|22
1652162830000|2022-05-10 06:07:10|179.32|177.02|179.52|177.22|179.52|177.22|179.31|177.01|16
1652162840000|2022-05-10 06:07:20|179.5|177.2|179.28|176.98|179.62|177.32|179.2|176.9|21
1652162850000|2022-05-10 06:07:30|179.27|176.97|179.31|177.01|179.38|177.08|179.14|176.84|20
1652162860000|2022-05-10 06:07:40|179.32|177.02|179.33|177.03|179.39|177.09|179.24|176.94|13
1652162870000|2022-05-10 06:07:50|179.37|177.07|179.3|177|179.37|177.07|179.29|176.99|9
1652162880000|2022-05-10 06:08:00|179.2|176.9|179.38|177.08|179.5|177.2|179.09|176.79|16
1652162890000|2022-05-10 06:08:10|179.39|177.09|179.45|177.15|179.48|177.18|179.38|177.08|19
1652162900000|2022-05-10 06:08:20|179.41|177.11|179.44|177.14|179.45|177.15|179.39|177.09|6
1652162910000|2022-05-10 06:08:30|179.37|177.07|179.39|177.09|179.4|177.1|179.32|177.02|5
1652162920000|2022-05-10 06:08:40|179.38|177.08|179.39|177.09|179.39|177.09|179.38|177.08|2
1652162930000|2022-05-10 06:08:50|179.4|177.1|179.55|177.25|179.55|177.25|179.39|177.09|11
1652162940000|2022-05-10 06:09:00|179.56|177.26|179.47|177.17|179.61|177.31|179.46|177.16|23
1652162950000|2022-05-10 06:09:10|179.46|177.16|179.47|177.17|179.54|177.24|179.35|177.05|13
1652162960000|2022-05-10 06:09:20|179.46|177.16|179.41|177.11|179.56|177.26|179.41|177.11|11
1652162970000|2022-05-10 06:09:30|179.49|177.19|179.48|177.18|179.49|177.19|179.41|177.11|12
1652162980000|2022-05-10 06:09:40|179.41|177.11|178.86|176.56|179.48|177.18|178.71|176.41|27
1652162990000|2022-05-10 06:09:50|178.88|176.58|178.78|176.48|178.88|176.58|178.72|176.42|16
1652163000000|2022-05-10 06:10:00|178.77|176.47|178.82|176.52|178.88|176.58|178.77|176.47|18
1652163010000|2022-05-10 06:10:10|178.78|176.48|178.94|176.64|179.1|176.8|178.78|176.48|20
1652163020000|2022-05-10 06:10:20|178.91|176.61|179.15|176.85|179.48|177.18|178.91|176.61|30
1652163030000|2022-05-10 06:10:30|179.06|176.76|178.98|176.68|179.09|176.79|178.97|176.67|17
1652163040000|2022-05-10 06:10:40|178.99|176.69|178.82|176.52|178.99|176.69|178.79|176.49|15
1652163050000|2022-05-10 06:10:50|178.79|176.49|178.79|176.49|178.88|176.58|178.78|176.48|16
1652163060000|2022-05-10 06:11:00|178.87|176.57|178.72|176.42|178.87|176.57|178.69|176.39|12
1652163070000|2022-05-10 06:11:10|178.77|176.47|178.79|176.49|178.88|176.58|178.74|176.44|12
1652163080000|2022-05-10 06:11:20|178.8|176.5|178.84|176.54|178.98|176.68|178.69|176.39|12
1652163090000|2022-05-10 06:11:30|178.83|176.53|179.57|177.27|179.62|177.32|178.78|176.48|24
1652163100000|2022-05-10 06:11:40|179.56|177.26|179.63|177.33|179.69|177.39|179.5|177.2|18
1652163110000|2022-05-10 06:11:50|179.78|177.48|179.88|177.58|179.94|177.64|179.66|177.36|20
1652163120000|2022-05-10 06:12:00|179.87|177.57|180.36|178.06|180.43|178.13|179.8|177.5|29
1652163130000|2022-05-10 06:12:10|180.35|178.05|180.09|177.79|180.35|178.05|179.98|177.68|17
1652163140000|2022-05-10 06:12:20|180.1|177.8|179.87|177.57|180.33|178.03|179.87|177.57|20
1652163150000|2022-05-10 06:12:30|179.9|177.6|180.34|178.04|180.34|178.04|179.87|177.57|23
1652163160000|2022-05-10 06:12:40|180.27|177.97|179.94|177.64|180.27|177.97|179.94|177.64|22
1652163170000|2022-05-10 06:12:50|179.93|177.63|179.99|177.69|180.02|177.72|179.92|177.62|16
1652163180000|2022-05-10 06:13:00|180.07|177.77|179.98|177.68|180.07|177.77|179.92|177.62|10
1652163190000|2022-05-10 06:13:10|179.94|177.64|179.8|177.5|179.98|177.68|179.8|177.5|22
1652163200000|2022-05-10 06:13:20|179.79|177.49|179.97|177.67|179.97|177.67|179.72|177.42|16
1652163210000|2022-05-10 06:13:30|179.96|177.66|179.97|177.67|180.02|177.72|179.87|177.57|22
1652163220000|2022-05-10 06:13:40|179.98|177.68|180|177.7|180.08|177.78|179.98|177.68|11
1652163230000|2022-05-10 06:13:50|180.06|177.76|180.28|177.98|180.28|177.98|180.06|177.76|16
1652163240000|2022-05-10 06:14:00|180.26|177.96|180.47|178.17|180.49|178.19|180.26|177.96|12
1652163250000|2022-05-10 06:14:10|180.51|178.21|180.53|178.23|180.62|178.32|180.51|178.21|22
1652163260000|2022-05-10 06:14:20|180.55|178.25|180.66|178.36|180.66|178.36|180.52|178.22|16
1652163270000|2022-05-10 06:14:30|180.63|178.33|180.86|178.56|180.86|178.56|180.63|178.33|12
1652163280000|2022-05-10 06:14:40|180.85|178.55|180.82|178.52|180.97|178.67|180.73|178.43|24
1652163290000|2022-05-10 06:14:50|180.81|178.51|180.74|178.44|180.89|178.59|180.71|178.41|26
1652163300000|2022-05-10 06:15:00|180.78|178.48|180.73|178.43|180.87|178.57|180.71|178.41|24
1652163310000|2022-05-10 06:15:10|180.72|178.42|180.4|178.1|180.72|178.42|180.4|178.1|21
1652163320000|2022-05-10 06:15:20|180.41|178.11|180.31|178.01|180.47|178.17|180.31|178.01|19
1652163330000|2022-05-10 06:15:30|180.32|178.02|179.94|177.64|180.32|178.02|179.86|177.56|17
1652163340000|2022-05-10 06:15:40|179.95|177.65|180.28|177.98|180.3|178|179.94|177.64|17
1652163350000|2022-05-10 06:15:50|180.3|178|180.67|178.37|180.67|178.37|180.28|177.98|22
1652163360000|2022-05-10 06:16:00|180.63|178.33|180.65|178.35|180.65|178.35|180.52|178.22|17
1652163370000|2022-05-10 06:16:10|180.71|178.41|180.74|178.44|180.82|178.52|180.7|178.4|20
1652163380000|2022-05-10 06:16:20|180.72|178.42|180.85|178.55|180.97|178.67|180.72|178.42|23
1652163390000|2022-05-10 06:16:30|180.9|178.6|181.27|178.97|181.27|178.97|180.85|178.55|19
1652163400000|2022-05-10 06:16:40|181.33|179.03|180.99|178.69|181.33|179.03|180.98|178.68|18
1652163410000|2022-05-10 06:16:50|180.91|178.61|180.92|178.62|181.04|178.74|180.89|178.59|9
1652163420000|2022-05-10 06:17:00|180.89|178.59|181.29|178.99|181.32|179.02|180.89|178.59|19
1652163430000|2022-05-10 06:17:10|181.35|179.05|181.24|178.94|181.38|179.08|181.2|178.9|20
1652163440000|2022-05-10 06:17:20|181.25|178.95|181.32|179.02|181.34|179.04|181.24|178.94|15
1652163450000|2022-05-10 06:17:30|181.33|179.03|181.27|178.97|181.42|179.12|181.27|178.97|10
1652163460000|2022-05-10 06:17:40|181.28|178.98|181.2|178.9|181.29|178.99|180.99|178.69|18
1652163470000|2022-05-10 06:17:50|181.31|179.01|181.11|178.81|181.32|179.02|181|178.7|23
1652163480000|2022-05-10 06:18:00|181.09|178.79|181.29|178.99|181.32|179.02|180.95|178.65|21
1652163490000|2022-05-10 06:18:10|181.17|178.87|180.99|178.69|181.17|178.87|180.99|178.69|9
1652163500000|2022-05-10 06:18:20|181.07|178.77|180.89|178.59|181.15|178.85|180.89|178.59|20
1652163510000|2022-05-10 06:18:30|180.88|178.58|180.98|178.68|180.98|178.68|180.82|178.52|11
1652163520000|2022-05-10 06:18:40|180.99|178.69|181.08|178.78|181.33|179.03|180.99|178.69|18
1652163530000|2022-05-10 06:18:50|181.03|178.73|180.76|178.46|181.03|178.73|180.69|178.39|24
1652163540000|2022-05-10 06:19:00|180.64|178.34|180.6|178.3|180.78|178.48|180.6|178.3|28
1652163550000|2022-05-10 06:19:10|180.59|178.29|180.74|178.44|180.76|178.46|180.59|178.29|14
1652163560000|2022-05-10 06:19:20|180.71|178.41|180.63|178.33|180.75|178.45|180.58|178.28|22
1652163570000|2022-05-10 06:19:30|180.61|178.31|180.55|178.25|180.62|178.32|180.52|178.22|10
1652163580000|2022-05-10 06:19:40|180.6|178.3|180.35|178.05|180.6|178.3|180.35|178.05|18
1652163590000|2022-05-10 06:19:50|180.39|178.09|180.23|177.93|180.39|178.09|180.13|177.83|16
1652163600000|2022-05-10 06:20:00|180.13|177.83|180.23|177.93|180.37|178.07|180.1|177.8|22
1652163610000|2022-05-10 06:20:10|180.24|177.94|179.8|177.5|180.27|177.97|179.8|177.5|24
1652163620000|2022-05-10 06:20:20|179.79|177.49|179.87|177.57|179.88|177.58|179.71|177.41|23
1652163630000|2022-05-10 06:20:30|179.89|177.59|179.77|177.47|179.96|177.66|179.76|177.46|26
1652163640000|2022-05-10 06:20:40|179.75|177.45|179.74|177.44|179.81|177.51|179.62|177.32|14
1652163650000|2022-05-10 06:20:50|179.73|177.43|179.77|177.47|179.81|177.51|179.59|177.29|16
1652163660000|2022-05-10 06:21:00|179.78|177.48|179.74|177.44|179.86|177.56|179.73|177.43|14
1652163670000|2022-05-10 06:21:10|179.79|177.49|179.69|177.39|179.79|177.49|179.69|177.39|9
1652163680000|2022-05-10 06:21:20|179.68|177.38|179.54|177.24|179.72|177.42|179.5|177.2|19
1652163690000|2022-05-10 06:21:30|179.55|177.25|179.61|177.31|179.61|177.31|179.51|177.21|21
1652163700000|2022-05-10 06:21:40|179.62|177.32|179.64|177.34|179.8|177.5|179.62|177.32|20
1652163710000|2022-05-10 06:21:50|179.65|177.35|179.69|177.39|179.73|177.43|179.54|177.24|25
1652163720000|2022-05-10 06:22:00|179.68|177.38|179.88|177.58|179.93|177.63|179.66|177.36|24
1652163730000|2022-05-10 06:22:10|179.89|177.59|179.88|177.58|179.9|177.6|179.79|177.49|9
1652163740000|2022-05-10 06:22:20|179.85|177.55|179.84|177.54|179.9|177.6|179.79|177.49|13
1652163750000|2022-05-10 06:22:30|179.83|177.53|179.76|177.46|179.86|177.56|179.73|177.43|21
1652163760000|2022-05-10 06:22:40|179.73|177.43|180.09|177.79|180.09|177.79|179.73|177.43|21
1652163770000|2022-05-10 06:22:50|180.1|177.8|180.07|177.77|180.1|177.8|179.99|177.69|8
1652163780000|2022-05-10 06:23:00|180.06|177.76|179.8|177.5|180.06|177.76|179.79|177.49|19
1652163790000|2022-05-10 06:23:10|179.78|177.48|179.75|177.45|179.83|177.53|179.75|177.45|9
1652163800000|2022-05-10 06:23:20|179.76|177.46|179.88|177.58|179.88|177.58|179.76|177.46|9
1652163810000|2022-05-10 06:23:30|179.89|177.59|180.35|178.05|180.37|178.07|179.89|177.59|23
1652163820000|2022-05-10 06:23:40|180.36|178.06|180.32|178.02|180.38|178.08|180.15|177.85|23
1652163830000|2022-05-10 06:23:50|180.31|178.01|180.45|178.15|180.45|178.15|180.29|177.99|12
1652163840000|2022-05-10 06:24:00|180.44|178.14|180.38|178.08|180.47|178.17|180.38|178.08|19
1652163850000|2022-05-10 06:24:10|180.37|178.07|180.39|178.09|180.44|178.14|180.32|178.02|12
1652163860000|2022-05-10 06:24:20|180.41|178.11|180.42|178.12|180.43|178.13|180.38|178.08|10
1652163870000|2022-05-10 06:24:30|180.41|178.11|180.38|178.08|180.41|178.11|180.36|178.06|7
1652163880000|2022-05-10 06:24:40|180.4|178.1|180.42|178.12|180.47|178.17|180.39|178.09|13
1652163890000|2022-05-10 06:24:50|180.36|178.06|180.53|178.23|180.53|178.23|180.29|177.99|11
1652163900000|2022-05-10 06:25:00|180.54|178.24|180.44|178.14|180.65|178.35|180.44|178.14|19
1652163910000|2022-05-10 06:25:10|180.39|178.09|179.96|177.66|180.46|178.16|179.96|177.66|22
1652163920000|2022-05-10 06:25:20|179.95|177.65|179.77|177.47|179.95|177.65|179.76|177.46|14
1652163930000|2022-05-10 06:25:30|179.76|177.46|179.89|177.59|179.9|177.6|179.75|177.45|21
1652163940000|2022-05-10 06:25:40|179.88|177.58|179.89|177.59|179.89|177.59|179.88|177.58|4
1652163950000|2022-05-10 06:25:50|179.88|177.58|179.61|177.31|179.88|177.58|179.61|177.31|15
1652163960000|2022-05-10 06:26:00|179.62|177.32|179.68|177.38|179.72|177.42|179.61|177.31|18
1652163970000|2022-05-10 06:26:10|179.66|177.36|179.6|177.3|179.69|177.39|179.59|177.29|14
1652163980000|2022-05-10 06:26:20|179.64|177.34|179.63|177.33|179.64|177.34|179.54|177.24|14
1652163990000|2022-05-10 06:26:30|179.62|177.32|179.79|177.49|179.81|177.51|179.58|177.28|22
1652164000000|2022-05-10 06:26:40|179.78|177.48|179.69|177.39|179.88|177.58|179.66|177.36|15
1652164010000|2022-05-10 06:26:50|179.68|177.38|179.65|177.35|179.72|177.42|179.64|177.34|21
1652164020000|2022-05-10 06:27:00|179.66|177.36|179.81|177.51|179.81|177.51|179.65|177.35|12
1652164030000|2022-05-10 06:27:10|179.76|177.46|179.64|177.34|179.8|177.5|179.64|177.34|16
1652164040000|2022-05-10 06:27:20|179.65|177.35|179.71|177.41|179.71|177.41|179.58|177.28|9
1652164050000|2022-05-10 06:27:30|179.66|177.36|179.99|177.69|180.01|177.71|179.63|177.33|11
1652164060000|2022-05-10 06:27:40|180.05|177.75|179.99|177.69|180.09|177.79|179.91|177.61|12
1652164070000|2022-05-10 06:27:50|180|177.7|180.26|177.96|180.28|177.98|180|177.7|11
1652164080000|2022-05-10 06:28:00|180.28|177.98|180.39|178.09|180.39|178.09|180.25|177.95|12
1652164090000|2022-05-10 06:28:10|180.41|178.11|180.7|178.4|180.7|178.4|180.41|178.11|20
1652164100000|2022-05-10 06:28:20|180.71|178.41|180.83|178.53|180.83|178.53|180.7|178.4|22
1652164110000|2022-05-10 06:28:30|180.84|178.54|181.24|178.94|181.25|178.95|180.79|178.49|25
1652164120000|2022-05-10 06:28:40|181.23|178.93|181.46|179.16|181.53|179.23|181.06|178.76|25
1652164130000|2022-05-10 06:28:50|181.47|179.17|181.14|178.84|181.47|179.17|181.14|178.84|29
1652164140000|2022-05-10 06:29:00|181.19|178.89|180.9|178.6|181.32|179.02|180.83|178.53|22
1652164150000|2022-05-10 06:29:10|180.91|178.61|180.94|178.64|180.99|178.69|180.87|178.57|13
1652164160000|2022-05-10 06:29:20|180.89|178.59|180.73|178.43|180.89|178.59|180.58|178.28|20
1652164170000|2022-05-10 06:29:30|180.72|178.42|181.1|178.8|181.14|178.84|180.72|178.42|26
1652164180000|2022-05-10 06:29:40|181.09|178.79|180.89|178.59|181.09|178.79|180.88|178.58|11
1652164190000|2022-05-10 06:29:50|180.93|178.63|180.84|178.54|180.93|178.63|180.68|178.38|17
1652164200000|2022-05-10 06:30:00|180.83|178.53|180.98|178.68|181.07|178.77|180.77|178.47|22
1652164210000|2022-05-10 06:30:10|180.99|178.69|180.98|178.68|181.05|178.75|180.97|178.67|15
1652164220000|2022-05-10 06:30:20|180.99|178.69|180.98|178.68|181|178.7|180.98|178.68|10
1652164230000|2022-05-10 06:30:30|180.99|178.69|181.07|178.77|181.18|178.88|180.94|178.64|17
1652164240000|2022-05-10 06:30:40|181.08|178.78|180.52|178.22|181.09|178.79|180.44|178.14|21
1652164250000|2022-05-10 06:30:50|180.51|178.21|180.41|178.11|180.53|178.23|180.37|178.07|25
1652164260000|2022-05-10 06:31:00|180.4|178.1|180.38|178.08|180.44|178.14|180.29|177.99|22
1652164270000|2022-05-10 06:31:10|180.4|178.1|180.22|177.92|180.4|178.1|180.21|177.91|13
1652164280000|2022-05-10 06:31:20|180.26|177.96|179.99|177.69|180.26|177.96|179.99|177.69|10
1652164290000|2022-05-10 06:31:30|179.98|177.68|180.18|177.88|180.22|177.92|179.97|177.67|15
1652164300000|2022-05-10 06:31:40|180.12|177.82|179.9|177.6|180.13|177.83|179.89|177.59|19
1652164310000|2022-05-10 06:31:50|179.89|177.59|179.76|177.46|179.89|177.59|179.72|177.42|17
1652164320000|2022-05-10 06:32:00|179.78|177.48|179.71|177.41|179.87|177.57|179.71|177.41|15
1652164330000|2022-05-10 06:32:10|179.74|177.44|179.89|177.59|179.96|177.66|179.64|177.34|20
1652164340000|2022-05-10 06:32:20|179.9|177.6|179.75|177.45|180.04|177.74|179.75|177.45|15
1652164350000|2022-05-10 06:32:30|179.76|177.46|179.8|177.5|179.81|177.51|179.7|177.4|20
1652164360000|2022-05-10 06:32:40|179.85|177.55|180|177.7|180|177.7|179.85|177.55|13
1652164370000|2022-05-10 06:32:50|179.98|177.68|179.86|177.56|179.98|177.68|179.86|177.56|19
1652164380000|2022-05-10 06:33:00|179.89|177.59|180.36|178.06|180.37|178.07|179.86|177.56|24
1652164390000|2022-05-10 06:33:10|180.32|178.02|180.14|177.84|180.42|178.12|180.14|177.84|17
1652164400000|2022-05-10 06:33:20|180.25|177.95|180.39|178.09|180.43|178.13|180.25|177.95|17
1652164410000|2022-05-10 06:33:30|180.4|178.1|180.62|178.32|180.64|178.34|180.37|178.07|13
1652164420000|2022-05-10 06:33:40|180.58|178.28|180.65|178.35|180.66|178.36|180.57|178.27|19
1652164430000|2022-05-10 06:33:50|180.66|178.36|180.72|178.42|180.73|178.43|180.64|178.34|17
1652164440000|2022-05-10 06:34:00|180.7|178.4|181.01|178.71|181.03|178.73|180.7|178.4|25
1652164450000|2022-05-10 06:34:10|181.02|178.72|181.09|178.79|181.35|179.05|181|178.7|22
1652164460000|2022-05-10 06:34:20|181.08|178.78|181.25|178.95|181.27|178.97|181.01|178.71|12
1652164470000|2022-05-10 06:34:30|181.26|178.96|181.39|179.09|181.47|179.17|181.26|178.96|24
1652164480000|2022-05-10 06:34:40|181.38|179.08|181.36|179.06|181.53|179.23|181.32|179.02|18
1652164490000|2022-05-10 06:34:50|181.37|179.07|181.32|179.02|181.42|179.12|181.32|179.02|20
1652164500000|2022-05-10 06:35:00|181.31|179.01|180.99|178.69|181.31|179.01|180.99|178.69|14
1652164510000|2022-05-10 06:35:10|181|178.7|181.26|178.96|181.3|179|181|178.7|20
1652164520000|2022-05-10 06:35:20|181.25|178.95|181.45|179.15|181.47|179.17|181.25|178.95|11
1652164530000|2022-05-10 06:35:30|181.46|179.16|181.42|179.12|181.5|179.2|181.42|179.12|9
1652164540000|2022-05-10 06:35:40|181.43|179.13|181.45|179.15|181.47|179.17|181.42|179.12|11
1652164550000|2022-05-10 06:35:50|181.46|179.16|181.49|179.19|181.52|179.22|181.46|179.16|11
1652164560000|2022-05-10 06:36:00|181.5|179.2|181.14|178.84|181.5|179.2|180.93|178.63|19
1652164570000|2022-05-10 06:36:10|181.07|178.77|181.05|178.75|181.07|178.77|181.05|178.75|3
1652164580000|2022-05-10 06:36:20|181.04|178.74|181.02|178.72|181.06|178.76|180.83|178.53|27
1652164590000|2022-05-10 06:36:30|181.01|178.71|181.39|179.09|181.42|179.12|181.01|178.71|20
1652164600000|2022-05-10 06:36:40|181.4|179.1|181.48|179.18|181.48|179.18|181.4|179.1|13
1652164610000|2022-05-10 06:36:50|181.46|179.16|181.5|179.2|181.63|179.33|181.45|179.15|16
1652164620000|2022-05-10 06:37:00|181.57|179.27|181.54|179.24|181.57|179.27|181.5|179.2|15
1652164630000|2022-05-10 06:37:10|181.55|179.25|181.5|179.2|181.6|179.3|181.47|179.17|19
1652164640000|2022-05-10 06:37:20|181.55|179.25|181.63|179.33|181.66|179.36|181.55|179.25|12
1652164650000|2022-05-10 06:37:30|181.62|179.32|181.55|179.25|181.62|179.32|181.5|179.2|14
1652164660000|2022-05-10 06:37:40|181.54|179.24|181.46|179.16|181.54|179.24|181.43|179.13|16
1652164670000|2022-05-10 06:37:50|181.47|179.17|181.55|179.25|181.58|179.28|181.46|179.16|13
1652164680000|2022-05-10 06:38:00|181.56|179.26|181.85|179.55|181.86|179.56|181.56|179.26|18
1652164690000|2022-05-10 06:38:10|181.88|179.58|181.72|179.42|181.91|179.61|181.67|179.37|22
1652164700000|2022-05-10 06:38:20|181.73|179.43|181.99|179.69|181.99|179.69|181.72|179.42|19
1652164710000|2022-05-10 06:38:30|182|179.7|181.74|179.44|182|179.7|181.74|179.44|21
1652164720000|2022-05-10 06:38:40|181.73|179.43|181.7|179.4|181.75|179.45|181.65|179.35|13
1652164730000|2022-05-10 06:38:50|181.67|179.37|181.6|179.3|181.71|179.41|181.58|179.28|17
1652164740000|2022-05-10 06:39:00|181.64|179.34|181.73|179.43|181.73|179.43|181.59|179.29|27
1652164750000|2022-05-10 06:39:10|181.72|179.42|181.64|179.34|181.73|179.43|181.64|179.34|19
1652164760000|2022-05-10 06:39:20|181.65|179.35|182.08|179.78|182.09|179.79|181.64|179.34|17
1652164770000|2022-05-10 06:39:30|182.04|179.74|180.99|178.69|182.04|179.74|180.99|178.69|28
1652164780000|2022-05-10 06:39:40|180.88|178.58|180.95|178.65|180.97|178.67|180.85|178.55|22
1652164790000|2022-05-10 06:39:50|180.93|178.63|181.04|178.74|181.04|178.74|180.81|178.51|24
1652164800000|2022-05-10 06:40:00|181.01|178.71|180.7|178.4|181.07|178.77|180.69|178.39|25
1652164810000|2022-05-10 06:40:10|180.68|178.38|180.79|178.49|180.84|178.54|180.57|178.27|28
1652164820000|2022-05-10 06:40:20|180.8|178.5|180.77|178.47|180.82|178.52|180.64|178.34|24
1652164830000|2022-05-10 06:40:30|180.79|178.49|180.52|178.22|180.8|178.5|180.52|178.22|26
1652164840000|2022-05-10 06:40:40|180.53|178.23|180.46|178.16|180.69|178.39|180.46|178.16|22
1652164850000|2022-05-10 06:40:50|180.41|178.11|180.57|178.27|180.57|178.27|180.3|178|21
1652164860000|2022-05-10 06:41:00|180.59|178.29|180.78|178.48|180.78|178.48|180.59|178.29|25
1652164870000|2022-05-10 06:41:10|180.77|178.47|180.89|178.59|181.12|178.82|180.77|178.47|24
1652164880000|2022-05-10 06:41:20|180.9|178.6|180.81|178.51|180.91|178.61|180.81|178.51|15
1652164890000|2022-05-10 06:41:30|180.92|178.62|180.72|178.42|180.92|178.62|180.72|178.42|21
1652164900000|2022-05-10 06:41:40|180.74|178.44|180.64|178.34|180.74|178.44|180.6|178.3|26
1652164910000|2022-05-10 06:41:50|180.63|178.33|180.64|178.34|180.64|178.34|180.56|178.26|10
1652164920000|2022-05-10 06:42:00|180.63|178.33|180.63|178.33|180.63|178.33|180.62|178.32|7
1652164930000|2022-05-10 06:42:10|180.65|178.35|180.61|178.31|180.65|178.35|180.61|178.31|4
1652164940000|2022-05-10 06:42:20|180.6|178.3|180.53|178.23|180.6|178.3|180.53|178.23|15
1652164950000|2022-05-10 06:42:30|180.54|178.24|180.19|177.89|180.57|178.27|179.93|177.63|29
1652164960000|2022-05-10 06:42:40|180.21|177.91|180.36|178.06|180.41|178.11|180.19|177.89|17
1652164970000|2022-05-10 06:42:50|180.37|178.07|180.56|178.26|180.59|178.29|180.37|178.07|12
1652164980000|2022-05-10 06:43:00|180.55|178.25|180.54|178.24|180.6|178.3|180.36|178.06|26
1652164990000|2022-05-10 06:43:10|180.55|178.25|180.63|178.33|180.8|178.5|180.49|178.19|21
1652165000000|2022-05-10 06:43:20|180.68|178.38|180.62|178.32|180.71|178.41|180.62|178.32|11
1652165010000|2022-05-10 06:43:30|180.6|178.3|180.74|178.44|180.81|178.51|180.6|178.3|21
1652165020000|2022-05-10 06:43:40|180.77|178.47|180.67|178.37|180.83|178.53|180.64|178.34|20
1652165030000|2022-05-10 06:43:50|180.64|178.34|180.61|178.31|180.7|178.4|180.61|178.31|17
1652165040000|2022-05-10 06:44:00|180.63|178.33|180.62|178.32|180.64|178.34|180.48|178.18|23
1652165050000|2022-05-10 06:44:10|180.61|178.31|180.67|178.37|180.74|178.44|180.61|178.31|20
1652165060000|2022-05-10 06:44:20|180.69|178.39|180.62|178.32|180.69|178.39|180.6|178.3|15
1652165070000|2022-05-10 06:44:30|180.63|178.33|180.6|178.3|180.66|178.36|180.6|178.3|11
1652165080000|2022-05-10 06:44:40|180.58|178.28|180.73|178.43|180.73|178.43|180.58|178.28|20
1652165090000|2022-05-10 06:44:50|180.77|178.47|181|178.7|181.17|178.87|180.75|178.45|29
1652165100000|2022-05-10 06:45:00|180.97|178.67|180.94|178.64|181.03|178.73|180.92|178.62|16
1652165110000|2022-05-10 06:45:10|180.93|178.63|180.53|178.23|180.93|178.63|180.53|178.23|16
1652165120000|2022-05-10 06:45:20|180.49|178.19|180.44|178.14|180.49|178.19|180.36|178.06|23
1652165130000|2022-05-10 06:45:30|180.43|178.13|180.52|178.22|180.53|178.23|180.41|178.11|21
1652165140000|2022-05-10 06:45:40|180.53|178.23|180.51|178.21|180.65|178.35|180.51|178.21|17
1652165150000|2022-05-10 06:45:50|180.53|178.23|180.52|178.22|180.54|178.24|180.43|178.13|18
1652165160000|2022-05-10 06:46:00|180.53|178.23|180.63|178.33|180.65|178.35|180.49|178.19|16
1652165170000|2022-05-10 06:46:10|180.62|178.32|180.59|178.29|180.68|178.38|180.59|178.29|18
1652165180000|2022-05-10 06:46:20|180.58|178.28|180.61|178.31|180.65|178.35|180.56|178.26|22
1652165190000|2022-05-10 06:46:30|180.58|178.28|180.56|178.26|180.62|178.32|180.51|178.21|15
1652165200000|2022-05-10 06:46:40|180.6|178.3|180.82|178.52|180.86|178.56|180.6|178.3|19
1652165210000|2022-05-10 06:46:50|180.83|178.53|180.87|178.57|180.98|178.68|180.83|178.53|17
1652165220000|2022-05-10 06:47:00|180.88|178.58|180.62|178.32|180.96|178.66|180.6|178.3|24
1652165230000|2022-05-10 06:47:10|180.61|178.31|180.76|178.46|180.76|178.46|180.52|178.22|28
1652165240000|2022-05-10 06:47:20|180.77|178.47|180.8|178.5|180.81|178.51|180.71|178.41|13
1652165250000|2022-05-10 06:47:30|180.81|178.51|180.81|178.51|180.81|178.51|180.76|178.46|12
1652165260000|2022-05-10 06:47:40|180.82|178.52|180.9|178.6|180.9|178.6|180.82|178.52|6
1652165270000|2022-05-10 06:47:50|180.89|178.59|180.89|178.59|180.9|178.6|180.87|178.57|15
1652165280000|2022-05-10 06:48:00|180.87|178.57|181|178.7|181|178.7|180.85|178.55|17
1652165290000|2022-05-10 06:48:10|180.99|178.69|181.02|178.72|181.02|178.72|180.96|178.66|11
1652165300000|2022-05-10 06:48:20|181.04|178.74|181.1|178.8|181.1|178.8|181.04|178.74|12
1652165310000|2022-05-10 06:48:30|180.99|178.69|180.88|178.58|181.05|178.75|180.87|178.57|16
1652165320000|2022-05-10 06:48:40|180.83|178.53|180.61|178.31|180.83|178.53|180.61|178.31|21
1652165330000|2022-05-10 06:48:50|180.6|178.3|180.33|178.03|180.62|178.32|180.29|177.99|17
1652165340000|2022-05-10 06:49:00|180.4|178.1|180.35|178.05|180.52|178.22|180.34|178.04|24
1652165350000|2022-05-10 06:49:10|180.34|178.04|180.06|177.76|180.34|178.04|180.06|177.76|18
1652165360000|2022-05-10 06:49:20|180.05|177.75|179.82|177.52|180.09|177.79|179.82|177.52|18
1652165370000|2022-05-10 06:49:30|179.81|177.51|179.84|177.54|179.84|177.54|179.57|177.27|23
1652165380000|2022-05-10 06:49:40|179.78|177.48|179.87|177.57|179.87|177.57|179.78|177.48|12
1652165390000|2022-05-10 06:49:50|179.94|177.64|180|177.7|180|177.7|179.91|177.61|12
1652165400000|2022-05-10 06:50:00|179.99|177.69|179.83|177.53|179.99|177.69|179.81|177.51|16
1652165410000|2022-05-10 06:50:10|179.82|177.52|180.02|177.72|180.13|177.83|179.77|177.47|22
1652165420000|2022-05-10 06:50:20|180|177.7|180|177.7|180.09|177.79|179.91|177.61|22
1652165430000|2022-05-10 06:50:30|179.99|177.69|179.91|177.61|179.99|177.69|179.9|177.6|8
1652165440000|2022-05-10 06:50:40|179.92|177.62|179.99|177.69|180.09|177.79|179.92|177.62|14
1652165450000|2022-05-10 06:50:50|180.01|177.71|179.92|177.62|180.01|177.71|179.92|177.62|14
1652165460000|2022-05-10 06:51:00|179.91|177.61|179.59|177.29|179.91|177.61|179.59|177.29|23
1652165470000|2022-05-10 06:51:10|179.58|177.28|179.46|177.16|179.65|177.35|179.46|177.16|26
1652165480000|2022-05-10 06:51:20|179.47|177.17|179.5|177.2|179.68|177.38|179.47|177.17|25
1652165490000|2022-05-10 06:51:30|179.49|177.19|179.26|176.96|179.53|177.23|178.98|176.68|30
1652165500000|2022-05-10 06:51:40|179.2|176.9|179.44|177.14|179.44|177.14|179.07|176.77|20
1652165510000|2022-05-10 06:51:50|179.45|177.15|179.71|177.41|179.8|177.5|179.42|177.12|26
1652165520000|2022-05-10 06:52:00|179.7|177.4|179.72|177.42|179.74|177.44|179.63|177.33|16
1652165530000|2022-05-10 06:52:10|179.73|177.43|179.82|177.52|179.89|177.59|179.67|177.37|27
1652165540000|2022-05-10 06:52:20|179.83|177.53|179.91|177.61|179.92|177.62|179.82|177.52|16
1652165550000|2022-05-10 06:52:30|179.9|177.6|180.27|177.97|180.27|177.97|179.9|177.6|14
1652165560000|2022-05-10 06:52:40|180.35|178.05|180.5|178.2|180.5|178.2|180.32|178.02|22
1652165570000|2022-05-10 06:52:50|180.49|178.19|180.69|178.39|180.69|178.39|180.48|178.18|16
1652165580000|2022-05-10 06:53:00|180.75|178.45|180.93|178.63|181.12|178.82|180.75|178.45|23
1652165590000|2022-05-10 06:53:10|180.92|178.62|180.87|178.57|180.92|178.62|180.84|178.54|15
1652165600000|2022-05-10 06:53:20|180.86|178.56|181.19|178.89|181.2|178.9|180.86|178.56|15
1652165610000|2022-05-10 06:53:30|181.14|178.84|181.28|178.98|181.35|179.05|181.11|178.81|18
1652165620000|2022-05-10 06:53:40|181.3|179|181.36|179.06|181.44|179.14|181.3|179|16
1652165630000|2022-05-10 06:53:50|181.22|178.92|181.37|179.07|181.46|179.16|181.13|178.83|23
1652165640000|2022-05-10 06:54:00|181.38|179.08|180.91|178.61|181.41|179.11|180.91|178.61|27
1652165650000|2022-05-10 06:54:10|180.9|178.6|181.02|178.72|181.24|178.94|180.82|178.52|22
1652165660000|2022-05-10 06:54:20|181.01|178.71|180.9|178.6|181.05|178.75|180.9|178.6|18
1652165670000|2022-05-10 06:54:30|180.89|178.59|180.72|178.42|180.89|178.59|180.68|178.38|24
1652165680000|2022-05-10 06:54:40|180.71|178.41|180.97|178.67|180.98|178.68|180.68|178.38|18
1652165690000|2022-05-10 06:54:50|180.98|178.68|180.81|178.51|180.98|178.68|180.8|178.5|16
1652165700000|2022-05-10 06:55:00|180.82|178.52|181.17|178.87|181.17|178.87|180.82|178.52|12
1652165710000|2022-05-10 06:55:10|181.15|178.85|181.31|179.01|181.37|179.07|181.12|178.82|21
1652165720000|2022-05-10 06:55:20|181.18|178.88|181.64|179.34|181.72|179.42|181.08|178.78|29
1652165730000|2022-05-10 06:55:30|181.63|179.33|181.73|179.43|181.78|179.48|181.59|179.29|23
1652165740000|2022-05-10 06:55:40|181.69|179.39|180.53|178.23|181.75|179.45|180.53|178.23|33
1652165750000|2022-05-10 06:55:50|180.52|178.22|180.34|178.04|180.56|178.26|180.34|178.04|23
1652165760000|2022-05-10 06:56:00|180.33|178.03|180.09|177.79|180.33|178.03|180|177.7|19
1652165770000|2022-05-10 06:56:10|180.08|177.78|180.15|177.85|180.38|178.08|180.08|177.78|23
1652165780000|2022-05-10 06:56:20|180.12|177.82|179.87|177.57|180.32|178.02|179.87|177.57|25
1652165790000|2022-05-10 06:56:30|179.86|177.56|179.82|177.52|179.9|177.6|179.82|177.52|21
1652165800000|2022-05-10 06:56:40|179.81|177.51|179.73|177.43|179.88|177.58|179.65|177.35|22
1652165810000|2022-05-10 06:56:50|179.72|177.42|179.59|177.29|179.79|177.49|179.59|177.29|21
1652165820000|2022-05-10 06:57:00|179.63|177.33|179.71|177.41|179.77|177.47|179.62|177.32|21
1652165830000|2022-05-10 06:57:10|179.74|177.44|179.71|177.41|179.81|177.51|179.63|177.33|21
1652165840000|2022-05-10 06:57:20|179.7|177.4|179.76|177.46|179.79|177.49|179.64|177.34|19
1652165850000|2022-05-10 06:57:30|179.77|177.47|179.73|177.43|179.77|177.47|179.64|177.34|5
1652165860000|2022-05-10 06:57:40|179.72|177.42|179.7|177.4|179.73|177.43|179.67|177.37|9
1652165870000|2022-05-10 06:57:50|179.78|177.48|179.75|177.45|179.8|177.5|179.72|177.42|15
1652165880000|2022-05-10 06:58:00|179.86|177.56|179.66|177.36|179.86|177.56|179.65|177.35|17
1652165890000|2022-05-10 06:58:10|179.69|177.39|179.73|177.43|179.76|177.46|179.66|177.36|16
1652165900000|2022-05-10 06:58:20|179.74|177.44|179.74|177.44|179.78|177.48|179.72|177.42|13
1652165910000|2022-05-10 06:58:30|179.7|177.4|179.62|177.32|179.83|177.53|179.57|177.27|18
1652165920000|2022-05-10 06:58:40|179.61|177.31|179.65|177.35|179.67|177.37|179.61|177.31|5
1652165930000|2022-05-10 06:58:50|179.64|177.34|179.64|177.34|179.66|177.36|179.62|177.32|9
1652165940000|2022-05-10 06:59:00|179.65|177.35|179.52|177.22|179.65|177.35|179.43|177.13|18
1652165950000|2022-05-10 06:59:10|179.5|177.2|178.95|176.65|179.54|177.24|178.95|176.65|17
1652165960000|2022-05-10 06:59:20|178.97|176.67|179.05|176.75|179.05|176.75|178.81|176.51|16
1652165970000|2022-05-10 06:59:30|178.99|176.69|178.99|176.69|179.04|176.74|178.98|176.68|8
1652165980000|2022-05-10 06:59:40|178.98|176.68|178.82|176.52|178.98|176.68|178.82|176.52|8
1652165990000|2022-05-10 06:59:50|178.81|176.51|178.71|176.41|178.91|176.61|178.71|176.41|20
1652166000000|2022-05-10 07:00:00|178.73|176.43|178.91|176.61|178.91|176.61|178.72|176.42|21
1652166010000|2022-05-10 07:00:10|178.89|176.59|178.99|176.69|179|176.7|178.81|176.51|23
1652166020000|2022-05-10 07:00:20|179|176.7|179.08|176.78|179.09|176.79|179|176.7|15
1652166030000|2022-05-10 07:00:30|179.1|176.8|179.27|176.97|179.33|177.03|179.1|176.8|17
1652166040000|2022-05-10 07:00:40|179.32|177.02|179.48|177.18|179.53|177.23|179.32|177.02|21
1652166050000|2022-05-10 07:00:50|179.49|177.19|179.56|177.26|179.57|177.27|179.49|177.19|14
1652166060000|2022-05-10 07:01:00|179.6|177.3|179.32|177.02|179.65|177.35|179.28|176.98|19
1652166070000|2022-05-10 07:01:10|179.28|176.98|179.45|177.15|179.46|177.16|179.28|176.98|20
1652166080000|2022-05-10 07:01:20|179.44|177.14|179.39|177.09|179.52|177.22|179.39|177.09|19
1652166090000|2022-05-10 07:01:30|179.47|177.17|179.23|176.93|179.47|177.17|179.23|176.93|13
1652166100000|2022-05-10 07:01:40|179.32|177.02|179.19|176.89|179.41|177.11|179.16|176.86|19
1652166110000|2022-05-10 07:01:50|179.26|176.96|179.32|177.02|179.5|177.2|179.26|176.96|16
1652166120000|2022-05-10 07:02:00|179.28|176.98|179.43|177.13|179.47|177.17|179.24|176.94|26
1652166130000|2022-05-10 07:02:10|179.45|177.15|179.18|176.88|179.45|177.15|179.18|176.88|19
1652166140000|2022-05-10 07:02:20|179.09|176.79|179.08|176.78|179.28|176.98|179.05|176.75|15
1652166150000|2022-05-10 07:02:30|179.03|176.73|178.99|176.69|179.1|176.8|178.99|176.69|15
1652166160000|2022-05-10 07:02:40|178.98|176.68|178.9|176.6|179.01|176.71|178.9|176.6|9
1652166170000|2022-05-10 07:02:50|178.87|176.57|179.03|176.73|179.03|176.73|178.83|176.53|9
1652166180000|2022-05-10 07:03:00|178.98|176.68|178.89|176.59|178.98|176.68|178.8|176.5|28
1652166190000|2022-05-10 07:03:10|178.88|176.58|178.99|176.69|178.99|176.69|178.8|176.5|19
1652166200000|2022-05-10 07:03:20|179.03|176.73|179.5|177.2|179.58|177.28|179.03|176.73|26
1652166210000|2022-05-10 07:03:30|179.52|177.22|179.62|177.32|179.67|177.37|179.46|177.16|25
1652166220000|2022-05-10 07:03:40|179.64|177.34|179.64|177.34|179.67|177.37|179.58|177.28|9
1652166230000|2022-05-10 07:03:50|179.67|177.37|179.64|177.34|179.67|177.37|179.61|177.31|5
1652166240000|2022-05-10 07:04:00|179.63|177.33|179.4|177.1|179.63|177.33|179.2|176.9|24
1652166250000|2022-05-10 07:04:10|179.39|177.09|179.47|177.17|179.53|177.23|179.38|177.08|11
1652166260000|2022-05-10 07:04:20|179.6|177.3|179.48|177.18|179.6|177.3|179.47|177.17|14
1652166270000|2022-05-10 07:04:30|179.47|177.17|179.53|177.23|179.57|177.27|179.47|177.17|12
1652166280000|2022-05-10 07:04:40|179.52|177.22|179.64|177.34|179.64|177.34|179.41|177.11|17
1652166290000|2022-05-10 07:04:50|179.7|177.4|179.72|177.42|179.72|177.42|179.67|177.37|10
1652166300000|2022-05-10 07:05:00|179.71|177.41|179.47|177.17|179.72|177.42|179.47|177.17|19
1652166310000|2022-05-10 07:05:10|179.45|177.15|179.53|177.23|179.53|177.23|179.44|177.14|14
1652166320000|2022-05-10 07:05:20|179.55|177.25|179.53|177.23|179.62|177.32|179.53|177.23|14
1652166330000|2022-05-10 07:05:30|179.54|177.24|179.56|177.26|179.56|177.26|179.54|177.24|8
1652166340000|2022-05-10 07:05:40|179.6|177.3|179.65|177.35|179.74|177.44|179.6|177.3|12
1652166350000|2022-05-10 07:05:50|179.62|177.32|179.64|177.34|179.7|177.4|179.62|177.32|12
1652166360000|2022-05-10 07:06:00|179.63|177.33|179.61|177.31|179.63|177.33|179.54|177.24|14
1652166370000|2022-05-10 07:06:10|179.62|177.32|179.5|177.2|179.62|177.32|179.49|177.19|14
1652166380000|2022-05-10 07:06:20|179.44|177.14|179.02|176.72|179.48|177.18|179.02|176.72|24
1652166390000|2022-05-10 07:06:30|179.03|176.73|178.89|176.59|179.03|176.73|178.88|176.58|21
1652166400000|2022-05-10 07:06:40|178.9|176.6|179.07|176.77|179.08|176.78|178.85|176.55|15
1652166410000|2022-05-10 07:06:50|178.99|176.69|178.98|176.68|179.08|176.78|178.95|176.65|16
1652166420000|2022-05-10 07:07:00|178.99|176.69|178.83|176.53|179.19|176.89|178.79|176.49|22
1652166430000|2022-05-10 07:07:10|178.84|176.54|178.8|176.5|178.93|176.63|178.79|176.49|23
1652166440000|2022-05-10 07:07:20|178.85|176.55|179.28|176.98|179.28|176.98|178.78|176.48|19
1652166450000|2022-05-10 07:07:30|179.24|176.94|179.18|176.88|179.24|176.94|179.08|176.78|21
1652166460000|2022-05-10 07:07:40|179.16|176.86|179.38|177.08|179.38|177.08|179.14|176.84|13
1652166470000|2022-05-10 07:07:50|179.34|177.04|179.01|176.71|179.37|177.07|179.01|176.71|16
1652166480000|2022-05-10 07:08:00|179.06|176.76|179.42|177.12|179.43|177.13|179.02|176.72|22
1652166490000|2022-05-10 07:08:10|179.39|177.09|179.46|177.16|179.46|177.16|179.33|177.03|17
1652166500000|2022-05-10 07:08:20|179.44|177.14|179.28|176.98|179.45|177.15|179.15|176.85|28
1652166510000|2022-05-10 07:08:30|179.25|176.95|179.26|176.96|179.3|177|179.21|176.91|9
1652166520000|2022-05-10 07:08:40|179.28|176.98|179.09|176.79|179.28|176.98|179.09|176.79|4
1652166530000|2022-05-10 07:08:50|179|176.7|178.84|176.54|179.05|176.75|178.8|176.5|13
1652166540000|2022-05-10 07:09:00|178.83|176.53|178.77|176.47|178.87|176.57|178.77|176.47|16
1652166550000|2022-05-10 07:09:10|178.75|176.45|178.61|176.31|178.82|176.52|178.6|176.3|19
1652166560000|2022-05-10 07:09:20|178.56|176.26|178.07|175.77|178.56|176.26|178.05|175.75|28
1652166570000|2022-05-10 07:09:30|178.01|175.71|177.99|175.69|178.14|175.84|177.99|175.69|13
1652166580000|2022-05-10 07:09:40|177.98|175.68|177.97|175.67|178.06|175.76|177.97|175.67|7
1652166590000|2022-05-10 07:09:50|178|175.7|178|175.7|178.08|175.78|177.97|175.67|11
1652166600000|2022-05-10 07:10:00|178.05|175.75|177.83|175.53|178.05|175.75|177.82|175.52|9
1652166610000|2022-05-10 07:10:10|177.78|175.48|177.78|175.48|177.83|175.53|177.7|175.4|23
1652166620000|2022-05-10 07:10:20|177.77|175.47|177.75|175.45|177.83|175.53|177.69|175.39|21
1652166630000|2022-05-10 07:10:30|177.73|175.43|177.56|175.26|177.74|175.44|177.56|175.26|23
1652166640000|2022-05-10 07:10:40|177.53|175.23|177.64|175.34|177.73|175.43|177.53|175.23|21
1652166650000|2022-05-10 07:10:50|177.65|175.35|177.57|175.27|177.65|175.35|177.57|175.27|13
1652166660000|2022-05-10 07:11:00|177.59|175.29|177.69|175.39|177.77|175.47|177.59|175.29|22
1652166670000|2022-05-10 07:11:10|177.73|175.43|177.63|175.33|177.75|175.45|177.6|175.3|19
1652166680000|2022-05-10 07:11:20|177.66|175.36|177.65|175.35|177.71|175.41|177.61|175.31|21
1652166690000|2022-05-10 07:11:30|177.62|175.32|177.75|175.45|177.78|175.48|177.62|175.32|18
1652166700000|2022-05-10 07:11:40|177.74|175.44|177.57|175.27|177.75|175.45|177.57|175.27|19
1652166710000|2022-05-10 07:11:50|177.56|175.26|177.64|175.34|177.66|175.36|177.54|175.24|13
1652166720000|2022-05-10 07:12:00|177.63|175.33|177.66|175.36|177.66|175.36|177.56|175.26|17
1652166730000|2022-05-10 07:12:10|177.64|175.34|177.63|175.33|177.64|175.34|177.55|175.25|19
1652166740000|2022-05-10 07:12:20|177.74|175.44|177.8|175.5|177.88|175.58|177.7|175.4|12
1652166750000|2022-05-10 07:12:30|177.81|175.51|178.07|175.77|178.07|175.77|177.8|175.5|20
1652166760000|2022-05-10 07:12:40|178.08|175.78|177.97|175.67|178.17|175.87|177.94|175.64|16
1652166770000|2022-05-10 07:12:50|177.91|175.61|177.87|175.57|177.97|175.67|177.84|175.54|13
1652166780000|2022-05-10 07:13:00|177.84|175.54|177.79|175.49|177.88|175.58|177.79|175.49|17
1652166790000|2022-05-10 07:13:10|177.82|175.52|177.76|175.46|177.82|175.52|177.74|175.44|10
1652166800000|2022-05-10 07:13:20|177.77|175.47|177.56|175.26|177.79|175.49|177.54|175.24|22
1652166810000|2022-05-10 07:13:30|177.58|175.28|177.56|175.26|177.62|175.32|177.55|175.25|20
1652166820000|2022-05-10 07:13:40|177.55|175.25|177.66|175.36|177.66|175.36|177.53|175.23|17
1652166830000|2022-05-10 07:13:50|177.7|175.4|177.89|175.59|177.89|175.59|177.7|175.4|17
1652166840000|2022-05-10 07:14:00|177.88|175.58|177.89|175.59|177.92|175.62|177.83|175.53|18
1652166850000|2022-05-10 07:14:10|177.88|175.58|177.82|175.52|177.92|175.62|177.78|175.48|21
1652166860000|2022-05-10 07:14:20|177.83|175.53|177.89|175.59|177.93|175.63|177.81|175.51|12
1652166870000|2022-05-10 07:14:30|177.9|175.6|178.01|175.71|178.02|175.72|177.9|175.6|8
1652166880000|2022-05-10 07:14:40|178.05|175.75|178.25|175.95|178.32|176.02|178.05|175.75|11
1652166890000|2022-05-10 07:14:50|178.32|176.02|178.49|176.19|178.5|176.2|178.31|176.01|14
1652166900000|2022-05-10 07:15:00|178.5|176.2|178.47|176.17|178.54|176.24|178.43|176.13|19
1652166910000|2022-05-10 07:15:10|178.43|176.13|178.55|176.25|178.55|176.25|178.41|176.11|18
1652166920000|2022-05-10 07:15:20|178.56|176.26|178.71|176.41|178.83|176.53|178.56|176.26|24
1652166930000|2022-05-10 07:15:30|178.69|176.39|178.71|176.41|178.75|176.45|178.67|176.37|18
1652166940000|2022-05-10 07:15:40|178.66|176.36|178.71|176.41|178.81|176.51|178.66|176.36|22
1652166950000|2022-05-10 07:15:50|178.69|176.39|178.62|176.32|178.7|176.4|178.61|176.31|14
1652166960000|2022-05-10 07:16:00|178.63|176.33|178.59|176.29|178.68|176.38|178.59|176.29|16
1652166970000|2022-05-10 07:16:10|178.61|176.31|178.48|176.18|178.61|176.31|178.48|176.18|8
1652166980000|2022-05-10 07:16:20|178.49|176.19|178.41|176.11|178.49|176.19|178.41|176.11|11
1652166990000|2022-05-10 07:16:30|178.4|176.1|177.91|175.61|178.43|176.13|177.91|175.61|19
1652167000000|2022-05-10 07:16:40|177.9|175.6|177.83|175.53|177.96|175.66|177.75|175.45|16
1652167010000|2022-05-10 07:16:50|177.77|175.47|177.72|175.42|177.77|175.47|177.65|175.35|15
1652167020000|2022-05-10 07:17:00|177.78|175.48|177.88|175.58|177.89|175.59|177.7|175.4|23
1652167030000|2022-05-10 07:17:10|177.89|175.59|178.18|175.88|178.18|175.88|177.89|175.59|12
1652167040000|2022-05-10 07:17:20|178.25|175.95|178.08|175.78|178.28|175.98|178.08|175.78|14
1652167050000|2022-05-10 07:17:30|178.09|175.79|178.09|175.79|178.1|175.8|178.08|175.78|10
1652167060000|2022-05-10 07:17:40|178.1|175.8|178.28|175.98|178.28|175.98|178.1|175.8|8
1652167070000|2022-05-10 07:17:50|178.33|176.03|178.36|176.06|178.39|176.09|178.26|175.96|12
1652167080000|2022-05-10 07:18:00|178.37|176.07|177.97|175.67|178.53|176.23|177.97|175.67|23
1652167090000|2022-05-10 07:18:10|177.98|175.68|177.83|175.53|177.98|175.68|177.72|175.42|22
1652167100000|2022-05-10 07:18:20|177.72|175.42|177.68|175.38|177.75|175.45|177.64|175.34|16
1652167110000|2022-05-10 07:18:30|177.67|175.37|177.71|175.41|177.72|175.42|177.53|175.23|21
1652167120000|2022-05-10 07:18:40|177.72|175.42|177.65|175.35|177.76|175.46|177.57|175.27|22
1652167130000|2022-05-10 07:18:50|177.64|175.34|177.64|175.34|177.67|175.37|177.64|175.34|7
1652167140000|2022-05-10 07:19:00|177.67|175.37|177.78|175.48|177.78|175.48|177.67|175.37|18
1652167150000|2022-05-10 07:19:10|177.81|175.51|177.9|175.6|178.07|175.77|177.78|175.48|21
1652167160000|2022-05-10 07:19:20|177.88|175.58|177.78|175.48|177.88|175.58|177.67|175.37|18
1652167170000|2022-05-10 07:19:30|177.82|175.52|177.85|175.55|177.85|175.55|177.74|175.44|8
1652167180000|2022-05-10 07:19:40|177.84|175.54|177.51|175.21|177.88|175.58|177.51|175.21|21
1652167190000|2022-05-10 07:19:50|177.54|175.24|177.55|175.25|177.63|175.33|177.51|175.21|22
1652167200000|2022-05-10 07:20:00|177.57|175.27|177.87|175.57|177.89|175.59|177.55|175.25|20
1652167210000|2022-05-10 07:20:10|177.83|175.53|178.13|175.83|178.29|175.99|177.83|175.53|21
1652167220000|2022-05-10 07:20:20|178.14|175.84|178.09|175.79|178.28|175.98|178.08|175.78|15
1652167230000|2022-05-10 07:20:30|178.1|175.8|178.09|175.79|178.23|175.93|178.09|175.79|13
1652167240000|2022-05-10 07:20:40|178.07|175.77|178.3|176|178.33|176.03|178.06|175.76|12
1652167250000|2022-05-10 07:20:50|178.29|175.99|178.39|176.09|178.4|176.1|178.09|175.79|10
1652167260000|2022-05-10 07:21:00|178.38|176.08|178.69|176.39|178.76|176.46|178.38|176.08|27
1652167270000|2022-05-10 07:21:10|178.71|176.41|178.67|176.37|178.81|176.51|178.61|176.31|20
1652167280000|2022-05-10 07:21:20|178.68|176.38|178.55|176.25|178.68|176.38|178.53|176.23|11
1652167290000|2022-05-10 07:21:30|178.56|176.26|178.59|176.29|178.66|176.36|178.55|176.25|14
1652167300000|2022-05-10 07:21:40|178.61|176.31|178.56|176.26|178.62|176.32|178.55|176.25|15
1652167310000|2022-05-10 07:21:50|178.57|176.27|178.57|176.27|178.63|176.33|178.57|176.27|10
1652167320000|2022-05-10 07:22:00|178.56|176.26|178.47|176.17|178.58|176.28|178.44|176.14|23
1652167330000|2022-05-10 07:22:10|178.46|176.16|178.34|176.04|178.46|176.16|178.34|176.04|11
1652167340000|2022-05-10 07:22:20|178.3|176|178.27|175.97|178.35|176.05|178.27|175.97|7
1652167350000|2022-05-10 07:22:30|178.1|175.8|177.99|175.69|178.11|175.81|177.99|175.69|9
1652167360000|2022-05-10 07:22:40|178|175.7|178.44|176.14|178.44|176.14|177.99|175.69|23
1652167370000|2022-05-10 07:22:50|178.42|176.12|178.58|176.28|178.58|176.28|178.42|176.12|12
1652167380000|2022-05-10 07:23:00|178.6|176.3|178.55|176.25|178.73|176.43|178.51|176.21|24
1652167390000|2022-05-10 07:23:10|178.54|176.24|178.4|176.1|178.57|176.27|178.4|176.1|17
1652167400000|2022-05-10 07:23:20|178.38|176.08|178.47|176.17|178.48|176.18|178.34|176.04|16
1652167410000|2022-05-10 07:23:30|178.43|176.13|178.12|175.82|178.44|176.14|178.09|175.79|11
1652167420000|2022-05-10 07:23:40|178.13|175.83|178.18|175.88|178.36|176.06|178.09|175.79|14
1652167430000|2022-05-10 07:23:50|178.17|175.87|178.08|175.78|178.17|175.87|178.08|175.78|4
1652167440000|2022-05-10 07:24:00|178.02|175.72|177.84|175.54|178.07|175.77|177.77|175.47|19
1652167450000|2022-05-10 07:24:10|177.8|175.5|177.57|175.27|177.8|175.5|177.51|175.21|22
1652167460000|2022-05-10 07:24:20|177.56|175.26|177.56|175.26|177.6|175.3|177.54|175.24|16
1652167470000|2022-05-10 07:24:30|177.57|175.27|177.38|175.08|177.57|175.27|177.25|174.95|26
1652167480000|2022-05-10 07:24:40|177.37|175.07|177.54|175.24|177.54|175.24|177.36|175.06|18
1652167490000|2022-05-10 07:24:50|177.48|175.18|177.89|175.59|177.99|175.69|177.48|175.18|23
1652167500000|2022-05-10 07:25:00|177.93|175.63|178|175.7|178.05|175.75|177.9|175.6|19
1652167510000|2022-05-10 07:25:10|178.05|175.75|177.85|175.55|178.08|175.78|177.74|175.44|22
1652167520000|2022-05-10 07:25:20|177.88|175.58|177.73|175.43|177.88|175.58|177.72|175.42|13
1652167530000|2022-05-10 07:25:30|177.68|175.38|177.72|175.42|177.72|175.42|177.67|175.37|7
1652167540000|2022-05-10 07:25:40|177.71|175.41|177.79|175.49|177.8|175.5|177.69|175.39|13
1652167550000|2022-05-10 07:25:50|177.84|175.54|177.91|175.61|178|175.7|177.84|175.54|22
1652167560000|2022-05-10 07:26:00|177.9|175.6|177.83|175.53|177.9|175.6|177.71|175.41|14
1652167570000|2022-05-10 07:26:10|177.82|175.52|177.89|175.59|177.89|175.59|177.79|175.49|14
1652167580000|2022-05-10 07:26:20|177.97|175.67|178.06|175.76|178.13|175.83|177.96|175.66|14
1652167590000|2022-05-10 07:26:30|178.07|175.77|178.09|175.79|178.09|175.79|177.99|175.69|9
1652167600000|2022-05-10 07:26:40|178.06|175.76|178.27|175.97|178.28|175.98|178.05|175.75|12
1652167610000|2022-05-10 07:26:50|178.28|175.98|178.16|175.86|178.28|175.98|178.15|175.85|13
1652167620000|2022-05-10 07:27:00|178.17|175.87|178.1|175.8|178.34|176.04|178.05|175.75|16
1652167630000|2022-05-10 07:27:10|178.11|175.81|178.09|175.79|178.15|175.85|178.09|175.79|7
1652167640000|2022-05-10 07:27:20|178.08|175.78|178.06|175.76|178.09|175.79|177.99|175.69|10
1652167650000|2022-05-10 07:27:30|178|175.7|177.89|175.59|178.01|175.71|177.88|175.58|8
1652167660000|2022-05-10 07:27:40|177.88|175.58|177.88|175.58|177.91|175.61|177.79|175.49|13
1652167670000|2022-05-10 07:27:50|178.01|175.71|177.98|175.68|178.01|175.71|177.89|175.59|12
1652167680000|2022-05-10 07:28:00|177.99|175.69|177.86|175.56|177.99|175.69|177.86|175.56|10
1652167690000|2022-05-10 07:28:10|177.85|175.55|177.8|175.5|177.9|175.6|177.79|175.49|17
1652167700000|2022-05-10 07:28:20|177.77|175.47|177.99|175.69|177.99|175.69|177.72|175.42|16
1652167710000|2022-05-10 07:28:30|177.98|175.68|177.99|175.69|178|175.7|177.87|175.57|16
1652167720000|2022-05-10 07:28:40|178.06|175.76|178.08|175.78|178.29|175.99|177.97|175.67|17
1652167730000|2022-05-10 07:28:50|178.03|175.73|178.1|175.8|178.16|175.86|178.03|175.73|11
1652167740000|2022-05-10 07:29:00|178.08|175.78|178.23|175.93|178.23|175.93|178.06|175.76|14
1652167750000|2022-05-10 07:29:10|178.24|175.94|178.09|175.79|178.24|175.94|178.03|175.73|15
1652167760000|2022-05-10 07:29:20|178.08|175.78|178.05|175.75|178.1|175.8|178.01|175.71|11
1652167770000|2022-05-10 07:29:30|178.07|175.77|177.92|175.62|178.07|175.77|177.86|175.56|15
1652167780000|2022-05-10 07:29:40|177.93|175.63|177.89|175.59|177.93|175.63|177.83|175.53|14
1652167790000|2022-05-10 07:29:50|177.88|175.58|177.87|175.57|177.94|175.64|177.84|175.54|10
1652167800000|2022-05-10 07:30:00|177.9|175.6|177.62|175.32|177.9|175.6|177.59|175.29|25
1652167810000|2022-05-10 07:30:10|177.61|175.31|177.47|175.17|177.61|175.31|177.47|175.17|18
1652167820000|2022-05-10 07:30:20|177.48|175.18|177.27|174.97|177.48|175.18|177.25|174.95|16
1652167830000|2022-05-10 07:30:30|177.28|174.98|177.42|175.12|177.42|175.12|177.28|174.98|15
1652167840000|2022-05-10 07:30:40|177.43|175.13|177.45|175.15|177.46|175.16|177.42|175.12|9
1652167850000|2022-05-10 07:30:50|177.49|175.19|177.76|175.46|177.84|175.54|177.49|175.19|29
1652167860000|2022-05-10 07:31:00|177.81|175.51|178.04|175.74|178.07|175.77|177.81|175.51|23
1652167870000|2022-05-10 07:31:10|178.05|175.75|178.01|175.71|178.06|175.76|177.91|175.61|19
1652167880000|2022-05-10 07:31:20|178.03|175.73|178.44|176.14|178.5|176.2|178.03|175.73|20
1652167890000|2022-05-10 07:31:30|178.43|176.13|178.34|176.04|178.46|176.16|178.3|176|18
1652167900000|2022-05-10 07:31:40|178.31|176.01|178.47|176.17|178.53|176.23|178.31|176.01|18
1652167910000|2022-05-10 07:31:50|178.51|176.21|178.61|176.31|178.62|176.32|178.49|176.19|14
1652167920000|2022-05-10 07:32:00|178.64|176.34|178.82|176.52|178.85|176.55|178.63|176.33|16
1652167930000|2022-05-10 07:32:10|178.83|176.53|178.75|176.45|178.83|176.53|178.7|176.4|8
1652167940000|2022-05-10 07:32:20|178.76|176.46|178.68|176.38|178.79|176.49|178.68|176.38|13
1652167950000|2022-05-10 07:32:30|178.66|176.36|178.62|176.32|178.69|176.39|178.62|176.32|8
1652167960000|2022-05-10 07:32:40|178.63|176.33|178.64|176.34|178.65|176.35|178.62|176.32|6
1652167970000|2022-05-10 07:32:50|178.68|176.38|178.64|176.34|178.68|176.38|178.58|176.28|11
1652167980000|2022-05-10 07:33:00|178.61|176.31|178.74|176.44|178.76|176.46|178.58|176.28|14
1652167990000|2022-05-10 07:33:10|178.61|176.31|178.1|175.8|178.64|176.34|178.1|175.8|20
1652168000000|2022-05-10 07:33:20|178.09|175.79|178.64|176.34|178.76|176.46|178.09|175.79|16
1652168010000|2022-05-10 07:33:30|178.67|176.37|178.62|176.32|178.72|176.42|178.49|176.19|25
1652168020000|2022-05-10 07:33:40|178.58|176.28|178.49|176.19|178.66|176.36|178.2|175.9|26
1652168030000|2022-05-10 07:33:50|178.45|176.15|178.92|176.62|178.92|176.62|178.44|176.14|25
1652168040000|2022-05-10 07:34:00|178.97|176.67|179.06|176.76|179.12|176.82|178.97|176.67|9
1652168050000|2022-05-10 07:34:10|179.09|176.79|178.72|176.42|179.26|176.96|178.71|176.41|27
1652168060000|2022-05-10 07:34:20|178.69|176.39|178.44|176.14|178.69|176.39|178.44|176.14|24
1652168070000|2022-05-10 07:34:30|178.43|176.13|178.28|175.98|178.43|176.13|177.91|175.61|27
1652168080000|2022-05-10 07:34:40|178.29|175.99|178.06|175.76|178.29|175.99|178.01|175.71|16
1652168090000|2022-05-10 07:34:50|178.07|175.77|178.3|176|178.3|176|178.07|175.77|12
1652168100000|2022-05-10 07:35:00|178.31|176.01|178.31|176.01|178.36|176.06|178.22|175.92|20
1652168110000|2022-05-10 07:35:10|178.29|175.99|178.35|176.05|178.35|176.05|178.29|175.99|7
1652168120000|2022-05-10 07:35:20|178.36|176.06|178.17|175.87|178.36|176.06|178.16|175.86|7
1652168130000|2022-05-10 07:35:30|178.16|175.86|178.06|175.76|178.16|175.86|177.93|175.63|14
1652168140000|2022-05-10 07:35:40|178.05|175.75|177.9|175.6|178.09|175.79|177.79|175.49|13
1652168150000|2022-05-10 07:35:50|177.88|175.58|177.88|175.58|177.99|175.69|177.84|175.54|16
1652168160000|2022-05-10 07:36:00|177.87|175.57|177.99|175.69|177.99|175.69|177.85|175.55|10
1652168170000|2022-05-10 07:36:10|177.98|175.68|177.99|175.69|178.1|175.8|177.97|175.67|14
1652168180000|2022-05-10 07:36:20|177.98|175.68|177.9|175.6|178.06|175.76|177.9|175.6|13
1652168190000|2022-05-10 07:36:30|177.91|175.61|177.89|175.59|177.91|175.61|177.69|175.39|16
1652168200000|2022-05-10 07:36:40|177.7|175.4|177.5|175.2|177.76|175.46|177.48|175.18|21
1652168210000|2022-05-10 07:36:50|177.49|175.19|177.19|174.89|177.49|175.19|177.12|174.82|23
1652168220000|2022-05-10 07:37:00|177.25|174.95|177.02|174.72|177.37|175.07|177.02|174.72|15
1652168230000|2022-05-10 07:37:10|177.08|174.78|176.88|174.58|177.09|174.79|176.8|174.5|29
1652168240000|2022-05-10 07:37:20|176.9|174.6|176.78|174.48|176.9|174.6|176.72|174.42|23
1652168250000|2022-05-10 07:37:30|176.79|174.49|176.79|174.49|176.8|174.5|176.78|174.48|7
1652168260000|2022-05-10 07:37:40|176.77|174.47|176.98|174.68|176.98|174.68|176.73|174.43|12
1652168270000|2022-05-10 07:37:50|176.97|174.67|176.87|174.57|176.97|174.67|176.74|174.44|16
1652168280000|2022-05-10 07:38:00|176.84|174.54|176.9|174.6|176.9|174.6|176.78|174.48|10
1652168290000|2022-05-10 07:38:10|176.98|174.68|176.91|174.61|177.01|174.71|176.9|174.6|11
1652168300000|2022-05-10 07:38:20|176.92|174.62|176.89|174.59|176.99|174.69|176.89|174.59|14
1652168310000|2022-05-10 07:38:30|176.91|174.61|176.99|174.69|177.03|174.73|176.9|174.6|17
1652168320000|2022-05-10 07:38:40|177.08|174.78|177.47|175.17|177.51|175.21|177.05|174.75|23
1652168330000|2022-05-10 07:38:50|177.45|175.15|177.19|174.89|177.45|175.15|177.19|174.89|22
1652168340000|2022-05-10 07:39:00|177.13|174.83|177.38|175.08|177.39|175.09|177.13|174.83|18
1652168350000|2022-05-10 07:39:10|177.37|175.07|177.41|175.11|177.47|175.17|177.37|175.07|12
1652168360000|2022-05-10 07:39:20|177.42|175.12|177.65|175.35|177.65|175.35|177.42|175.12|15
1652168370000|2022-05-10 07:39:30|177.66|175.36|177.54|175.24|177.66|175.36|177.52|175.22|12
1652168380000|2022-05-10 07:39:40|177.52|175.22|177.5|175.2|177.52|175.22|177.5|175.2|5
1652168390000|2022-05-10 07:39:50|177.51|175.21|177.5|175.2|177.51|175.21|177.5|175.2|2
1652168400000|2022-05-10 07:40:00|177.48|175.18|177.55|175.25|177.55|175.25|177.45|175.15|8
1652168410000|2022-05-10 07:40:10|177.61|175.31|177.63|175.33|177.66|175.36|177.59|175.29|13
1652168420000|2022-05-10 07:40:20|177.62|175.32|177.64|175.34|177.67|175.37|177.61|175.31|9
1652168430000|2022-05-10 07:40:30|177.62|175.32|177.63|175.33|177.65|175.35|177.6|175.3|13
1652168440000|2022-05-10 07:40:40|177.61|175.31|177.49|175.19|177.63|175.33|177.49|175.19|14
1652168450000|2022-05-10 07:40:50|177.46|175.16|177.35|175.05|177.5|175.2|177.35|175.05|10
1652168460000|2022-05-10 07:41:00|177.4|175.1|177.41|175.11|177.48|175.18|177.4|175.1|11
1652168470000|2022-05-10 07:41:10|177.4|175.1|177.33|175.03|177.4|175.1|177.33|175.03|5
1652168480000|2022-05-10 07:41:20|177.16|174.86|176.9|174.6|177.16|174.86|176.88|174.58|18
1652168490000|2022-05-10 07:41:30|176.89|174.59|176.95|174.65|176.98|174.68|176.89|174.59|13
1652168500000|2022-05-10 07:41:40|176.9|174.6|176.9|174.6|176.97|174.67|176.9|174.6|15
1652168510000|2022-05-10 07:41:50|176.89|174.59|177|174.7|177|174.7|176.88|174.58|10
1652168520000|2022-05-10 07:42:00|176.99|174.69|176.99|174.69|176.99|174.69|176.97|174.67|7
1652168530000|2022-05-10 07:42:10|176.98|174.68|176.98|174.68|176.99|174.69|176.81|174.51|14
1652168540000|2022-05-10 07:42:20|177|174.7|176.9|174.6|177.08|174.78|176.9|174.6|17
1652168550000|2022-05-10 07:42:30|176.91|174.61|176.9|174.6|176.93|174.63|176.89|174.59|8
1652168560000|2022-05-10 07:42:40|176.91|174.61|177.09|174.79|177.26|174.96|176.91|174.61|13
1652168570000|2022-05-10 07:42:50|177.08|174.78|177.06|174.76|177.09|174.79|176.9|174.6|24
1652168580000|2022-05-10 07:43:00|177.07|174.77|176.99|174.69|177.09|174.79|176.99|174.69|12
1652168590000|2022-05-10 07:43:10|177|174.7|176.91|174.61|177|174.7|176.9|174.6|8
1652168600000|2022-05-10 07:43:20|176.89|174.59|176.98|174.68|176.98|174.68|176.8|174.5|12
1652168610000|2022-05-10 07:43:30|176.99|174.69|176.89|174.59|177|174.7|176.88|174.58|10
1652168620000|2022-05-10 07:43:40|176.92|174.62|176.89|174.59|176.95|174.65|176.88|174.58|9
1652168630000|2022-05-10 07:43:50|176.93|174.63|176.9|174.6|176.93|174.63|176.9|174.6|2
1652168640000|2022-05-10 07:44:00|176.84|174.54|176.66|174.36|176.86|174.56|176.66|174.36|6
1652168650000|2022-05-10 07:44:10|176.7|174.4|176.68|174.38|176.72|174.42|176.6|174.3|17
1652168660000|2022-05-10 07:44:20|176.63|174.33|176.5|174.2|176.63|174.33|176.47|174.17|12
1652168670000|2022-05-10 07:44:30|176.49|174.19|176.41|174.11|176.49|174.19|176.41|174.11|9
1652168680000|2022-05-10 07:44:40|176.42|174.12|176.54|174.24|176.62|174.32|176.42|174.12|21
1652168690000|2022-05-10 07:44:50|176.53|174.23|176.46|174.16|176.53|174.23|176.46|174.16|7
1652168700000|2022-05-10 07:45:00|176.47|174.17|176.73|174.43|176.73|174.43|176.46|174.16|21
1652168710000|2022-05-10 07:45:10|176.77|174.47|176.89|174.59|176.89|174.59|176.77|174.47|7
1652168720000|2022-05-10 07:45:20|176.88|174.58|176.91|174.61|176.91|174.61|176.79|174.49|15
1652168730000|2022-05-10 07:45:30|176.88|174.58|176.84|174.54|176.91|174.61|176.82|174.52|8
1652168740000|2022-05-10 07:45:40|176.89|174.59|177.07|174.77|177.07|174.77|176.89|174.59|8
1652168750000|2022-05-10 07:45:50|177.08|174.78|177.2|174.9|177.2|174.9|177.07|174.77|10
1652168760000|2022-05-10 07:46:00|177.33|175.03|177.41|175.11|177.49|175.19|177.33|175.03|17
1652168770000|2022-05-10 07:46:10|177.33|175.03|177.14|174.84|177.39|175.09|177.14|174.84|13
1652168780000|2022-05-10 07:46:20|177.13|174.83|177|174.7|177.13|174.83|176.98|174.68|10
1652168790000|2022-05-10 07:46:30|177.08|174.78|176.99|174.69|177.13|174.83|176.97|174.67|14
1652168800000|2022-05-10 07:46:40|176.98|174.68|176.99|174.69|177|174.7|176.94|174.64|7
1652168810000|2022-05-10 07:46:50|176.91|174.61|176.92|174.62|176.92|174.62|176.8|174.5|11
1652168820000|2022-05-10 07:47:00|176.83|174.53|176.71|174.41|176.84|174.54|176.69|174.39|17
1652168830000|2022-05-10 07:47:10|176.73|174.43|176.79|174.49|176.88|174.58|176.73|174.43|13
1652168840000|2022-05-10 07:47:20|176.8|174.5|176.74|174.44|176.82|174.52|176.71|174.41|11
1652168850000|2022-05-10 07:47:30|176.72|174.42|176.64|174.34|176.74|174.44|176.63|174.33|16
1652168860000|2022-05-10 07:47:40|176.65|174.35|176.62|174.32|176.65|174.35|176.6|174.3|11
1652168870000|2022-05-10 07:47:50|176.63|174.33|176.66|174.36|176.67|174.37|176.58|174.28|16
1652168880000|2022-05-10 07:48:00|176.67|174.37|176.58|174.28|176.75|174.45|176.57|174.27|13
1652168890000|2022-05-10 07:48:10|176.56|174.26|176.67|174.37|176.74|174.44|176.56|174.26|16
1652168900000|2022-05-10 07:48:20|176.76|174.46|176.74|174.44|176.76|174.46|176.71|174.41|7
1652168910000|2022-05-10 07:48:30|176.71|174.41|176.56|174.26|176.85|174.55|176.56|174.26|17
1652168920000|2022-05-10 07:48:40|176.59|174.29|176.67|174.37|176.76|174.46|176.59|174.29|12
1652168930000|2022-05-10 07:48:50|176.75|174.45|176.67|174.37|176.75|174.45|176.6|174.3|7
1652168940000|2022-05-10 07:49:00|176.74|174.44|176.76|174.46|176.79|174.49|176.7|174.4|6
1652168950000|2022-05-10 07:49:10|176.77|174.47|176.95|174.65|176.95|174.65|176.77|174.47|21
1652168960000|2022-05-10 07:49:20|176.96|174.66|177.1|174.8|177.1|174.8|176.96|174.66|13
1652168970000|2022-05-10 07:49:30|177.09|174.79|176.89|174.59|177.1|174.8|176.88|174.58|16
1652168980000|2022-05-10 07:49:40|176.88|174.58|176.77|174.47|176.88|174.58|176.77|174.47|7
1652168990000|2022-05-10 07:49:50|176.79|174.49|176.88|174.58|176.88|174.58|176.79|174.49|8
1652169000000|2022-05-10 07:50:00|176.86|174.56|177.09|174.79|177.09|174.79|176.86|174.56|15
1652169010000|2022-05-10 07:50:10|177.1|174.8|177.05|174.75|177.13|174.83|177.05|174.75|8
1652169020000|2022-05-10 07:50:20|177.04|174.74|177.05|174.75|177.05|174.75|177.04|174.74|2
1652169030000|2022-05-10 07:50:30|177.06|174.76|177.08|174.78|177.09|174.79|177.02|174.72|11
1652169040000|2022-05-10 07:50:40|177.05|174.75|177.09|174.79|177.09|174.79|176.99|174.69|10
1652169050000|2022-05-10 07:50:50|177.08|174.78|177.09|174.79|177.09|174.79|177.08|174.78|6
1652169060000|2022-05-10 07:51:00|177.07|174.77|177.41|175.11|177.42|175.12|177.07|174.77|12
1652169070000|2022-05-10 07:51:10|177.42|175.12|177.52|175.22|177.53|175.23|177.42|175.12|8
1652169080000|2022-05-10 07:51:20|177.53|175.23|177.68|175.38|177.75|175.45|177.53|175.23|17
1652169090000|2022-05-10 07:51:30|177.67|175.37|177.64|175.34|177.69|175.39|177.63|175.33|12
1652169100000|2022-05-10 07:51:40|177.63|175.33|177.58|175.28|177.63|175.33|177.55|175.25|9
1652169110000|2022-05-10 07:51:50|177.57|175.27|177.65|175.35|177.66|175.36|177.57|175.27|10
1652169120000|2022-05-10 07:52:00|177.63|175.33|177.46|175.16|177.64|175.34|177.43|175.13|16
1652169130000|2022-05-10 07:52:10|177.47|175.17|177.45|175.15|177.48|175.18|177.45|175.15|7
1652169140000|2022-05-10 07:52:20|177.41|175.11|177|174.7|177.41|175.11|177|174.7|19
1652169150000|2022-05-10 07:52:30|176.99|174.69|176.9|174.6|176.99|174.69|176.85|174.55|10
1652169160000|2022-05-10 07:52:40|176.89|174.59|177.07|174.77|177.07|174.77|176.82|174.52|15
1652169170000|2022-05-10 07:52:50|177.04|174.74|177|174.7|177.12|174.82|177|174.7|14
1652169180000|2022-05-10 07:53:00|176.99|174.69|176.99|174.69|177.08|174.78|176.91|174.61|13
1652169190000|2022-05-10 07:53:10|177|174.7|176.99|174.69|177|174.7|176.97|174.67|7
1652169200000|2022-05-10 07:53:20|177.05|174.75|176.99|174.69|177.07|174.77|176.99|174.69|8
1652169210000|2022-05-10 07:53:30|177|174.7|176.72|174.42|177.02|174.72|176.72|174.42|12
1652169220000|2022-05-10 07:53:40|176.75|174.45|176.79|174.49|176.88|174.58|176.75|174.45|14
1652169230000|2022-05-10 07:53:50|176.8|174.5|176.89|174.59|176.89|174.59|176.78|174.48|10
1652169240000|2022-05-10 07:54:00|176.88|174.58|176.83|174.53|176.88|174.58|176.78|174.48|15
1652169250000|2022-05-10 07:54:10|176.86|174.56|176.82|174.52|176.87|174.57|176.73|174.43|15
1652169260000|2022-05-10 07:54:20|176.83|174.53|176.66|174.36|176.86|174.56|176.66|174.36|20
1652169270000|2022-05-10 07:54:30|176.64|174.34|176.71|174.41|176.71|174.41|176.64|174.34|7
1652169280000|2022-05-10 07:54:40|176.7|174.4|176.67|174.37|176.7|174.4|176.63|174.33|8
1652169290000|2022-05-10 07:54:50|176.66|174.36|176.49|174.19|176.66|174.36|176.49|174.19|18
1652169300000|2022-05-10 07:55:00|176.51|174.21|176.65|174.35|176.66|174.36|176.51|174.21|13
1652169310000|2022-05-10 07:55:10|176.66|174.36|176.68|174.38|176.71|174.41|176.65|174.35|13
1652169320000|2022-05-10 07:55:20|176.69|174.39|176.66|174.36|176.69|174.39|176.61|174.31|21
1652169330000|2022-05-10 07:55:30|176.67|174.37|176.58|174.28|176.68|174.38|176.58|174.28|15
1652169340000|2022-05-10 07:55:40|176.57|174.27|176.64|174.34|176.67|174.37|176.57|174.27|11
1652169350000|2022-05-10 07:55:50|176.68|174.38|176.9|174.6|176.96|174.66|176.68|174.38|16
1652169360000|2022-05-10 07:56:00|176.92|174.62|176.91|174.61|177.1|174.8|176.91|174.61|16
1652169370000|2022-05-10 07:56:10|176.9|174.6|177.07|174.77|177.09|174.79|176.9|174.6|11
1652169380000|2022-05-10 07:56:20|177.09|174.79|176.9|174.6|177.12|174.82|176.9|174.6|15
1652169390000|2022-05-10 07:56:30|176.89|174.59|176.8|174.5|176.91|174.61|176.8|174.5|9
1652169400000|2022-05-10 07:56:40|176.79|174.49|176.79|174.49|176.87|174.57|176.78|174.48|13
1652169410000|2022-05-10 07:56:50|176.83|174.53|176.84|174.54|176.85|174.55|176.78|174.48|9
1652169420000|2022-05-10 07:57:00|176.85|174.55|176.81|174.51|176.85|174.55|176.74|174.44|13
1652169430000|2022-05-10 07:57:10|176.75|174.45|176.78|174.48|176.84|174.54|176.71|174.41|14
1652169440000|2022-05-10 07:57:20|176.77|174.47|176.88|174.58|176.88|174.58|176.77|174.47|7
1652169450000|2022-05-10 07:57:30|176.89|174.59|176.96|174.66|176.99|174.69|176.89|174.59|10
1652169460000|2022-05-10 07:57:40|176.95|174.65|176.66|174.36|176.96|174.66|176.65|174.35|22
1652169470000|2022-05-10 07:57:50|176.65|174.35|176.65|174.35|176.67|174.37|176.58|174.28|15
1652169480000|2022-05-10 07:58:00|176.64|174.34|176.47|174.17|176.67|174.37|176.44|174.14|24
1652169490000|2022-05-10 07:58:10|176.46|174.16|176.54|174.24|176.57|174.27|176.46|174.16|18
1652169500000|2022-05-10 07:58:20|176.53|174.23|176.53|174.23|176.53|174.23|176.47|174.17|10
1652169510000|2022-05-10 07:58:30|176.52|174.22|176.38|174.08|176.52|174.22|176.34|174.04|11
1652169520000|2022-05-10 07:58:40|176.42|174.12|176.48|174.18|176.49|174.19|176.31|174.01|20
1652169530000|2022-05-10 07:58:50|176.47|174.17|176.44|174.14|176.47|174.17|176.4|174.1|25
1652169540000|2022-05-10 07:59:00|176.43|174.13|176.42|174.12|176.46|174.16|176.41|174.11|14
1652169550000|2022-05-10 07:59:10|176.43|174.13|176.36|174.06|176.43|174.13|176.36|174.06|5
1652169560000|2022-05-10 07:59:20|176.4|174.1|176.45|174.15|176.51|174.21|176.39|174.09|8
1652169570000|2022-05-10 07:59:30|176.44|174.14|176.23|173.93|176.5|174.2|176.17|173.87|14
1652169580000|2022-05-10 07:59:40|176.25|173.95|176.09|173.79|176.4|174.1|176|173.7|20
1652169590000|2022-05-10 07:59:50|176.12|173.82|176.16|173.86|176.46|174.16|176.12|173.82|22
1652169600000|2022-05-10 08:00:00|176.15|173.85|176.39|174.09|176.41|174.11|176.12|173.82|17
1652169610000|2022-05-10 08:00:10|176.44|174.14|176.39|174.09|176.49|174.19|176.34|174.04|26
1652169620000|2022-05-10 08:00:20|176.4|174.1|176.43|174.13|176.45|174.15|176.37|174.07|9
1652169630000|2022-05-10 08:00:30|176.42|174.12|176.18|173.88|176.46|174.16|176.11|173.81|23
1652169640000|2022-05-10 08:00:40|176.17|173.87|176.19|173.89|176.29|173.99|176.17|173.87|7
1652169650000|2022-05-10 08:00:50|176.3|174|176.34|174.04|176.43|174.13|176.3|174|10
1652169660000|2022-05-10 08:01:00|176.33|174.03|176.45|174.15|176.47|174.17|176.19|173.89|21
1652169670000|2022-05-10 08:01:10|176.46|174.16|176.54|174.24|176.58|174.28|176.46|174.16|19
1652169680000|2022-05-10 08:01:20|176.51|174.21|176.51|174.21|176.52|174.22|176.42|174.12|10
1652169690000|2022-05-10 08:01:30|176.47|174.17|176.52|174.22|176.52|174.22|176.45|174.15|7
1652169700000|2022-05-10 08:01:40|176.53|174.23|176.59|174.29|176.6|174.3|176.53|174.23|8
1652169710000|2022-05-10 08:01:50|176.58|174.28|176.74|174.44|176.74|174.44|176.56|174.26|18
1652169720000|2022-05-10 08:02:00|176.7|174.4|176.69|174.39|176.71|174.41|176.65|174.35|14
1652169730000|2022-05-10 08:02:10|176.71|174.41|176.64|174.34|176.72|174.42|176.62|174.32|16
1652169740000|2022-05-10 08:02:20|176.62|174.32|176.65|174.35|176.66|174.36|176.62|174.32|7
1652169750000|2022-05-10 08:02:30|176.64|174.34|176.63|174.33|176.65|174.35|176.6|174.3|7
1652169760000|2022-05-10 08:02:40|176.62|174.32|176.65|174.35|176.65|174.35|176.62|174.32|3
1652169770000|2022-05-10 08:02:50|176.66|174.36|176.71|174.41|176.72|174.42|176.65|174.35|10
1652169780000|2022-05-10 08:03:00|176.7|174.4|176.75|174.45|176.76|174.46|176.7|174.4|8
1652169790000|2022-05-10 08:03:10|176.78|174.48|176.88|174.58|176.89|174.59|176.72|174.42|16
1652169800000|2022-05-10 08:03:20|176.85|174.55|177.04|174.74|177.09|174.79|176.85|174.55|13
1652169810000|2022-05-10 08:03:30|177.08|174.78|176.93|174.63|177.09|174.79|176.92|174.62|9
1652169820000|2022-05-10 08:03:40|176.88|174.58|176.89|174.59|176.91|174.61|176.83|174.53|12
1652169830000|2022-05-10 08:03:50|176.87|174.57|176.8|174.5|176.89|174.59|176.79|174.49|10
1652169840000|2022-05-10 08:04:00|176.79|174.49|176.81|174.51|176.84|174.54|176.71|174.41|18
1652169850000|2022-05-10 08:04:10|176.8|174.5|176.76|174.46|176.85|174.55|176.72|174.42|8
1652169860000|2022-05-10 08:04:20|176.74|174.44|176.64|174.34|176.74|174.44|176.64|174.34|10
1652169870000|2022-05-10 08:04:30|176.65|174.35|176.62|174.32|176.68|174.38|176.59|174.29|12
1652169880000|2022-05-10 08:04:40|176.61|174.31|176.62|174.32|176.62|174.32|176.57|174.27|4
1652169890000|2022-05-10 08:04:50|176.61|174.31|176.66|174.36|176.67|174.37|176.61|174.31|13
1652169900000|2022-05-10 08:05:00|176.67|174.37|176.78|174.48|176.78|174.48|176.65|174.35|16
1652169910000|2022-05-10 08:05:10|176.77|174.47|176.81|174.51|176.86|174.56|176.77|174.47|10
1652169920000|2022-05-10 08:05:20|176.82|174.52|176.89|174.59|176.89|174.59|176.79|174.49|9
1652169930000|2022-05-10 08:05:30|176.9|174.6|176.89|174.59|176.91|174.61|176.8|174.5|9
1652169940000|2022-05-10 08:05:40|176.9|174.6|176.99|174.69|177.02|174.72|176.9|174.6|7
1652169950000|2022-05-10 08:05:50|177|174.7|176.99|174.69|177|174.7|176.89|174.59|9
1652169960000|2022-05-10 08:06:00|177|174.7|177|174.7|177|174.7|176.98|174.68|8
1652169970000|2022-05-10 08:06:10|176.99|174.69|176.97|174.67|177.06|174.76|176.97|174.67|5
1652169980000|2022-05-10 08:06:20|176.91|174.61|176.8|174.5|176.91|174.61|176.8|174.5|10
1652169990000|2022-05-10 08:06:30|176.79|174.49|176.79|174.49|176.8|174.5|176.69|174.39|11
1652170000000|2022-05-10 08:06:40|176.8|174.5|176.75|174.45|176.87|174.57|176.75|174.45|10
1652170010000|2022-05-10 08:06:50|176.76|174.46|176.74|174.44|176.81|174.51|176.72|174.42|15
1652170020000|2022-05-10 08:07:00|176.75|174.45|176.8|174.5|176.81|174.51|176.74|174.44|11
1652170030000|2022-05-10 08:07:10|176.79|174.49|176.8|174.5|176.8|174.5|176.77|174.47|3
1652170040000|2022-05-10 08:07:20|176.81|174.51|176.94|174.64|176.95|174.65|176.77|174.47|10
1652170050000|2022-05-10 08:07:30|176.95|174.65|176.99|174.69|176.99|174.69|176.95|174.65|5
1652170060000|2022-05-10 08:07:40|177.05|174.75|177.09|174.79|177.18|174.88|176.99|174.69|17
1652170070000|2022-05-10 08:07:50|177.1|174.8|177.55|175.25|177.56|175.26|177.1|174.8|14
1652170080000|2022-05-10 08:08:00|177.57|175.27|177.69|175.39|177.79|175.49|177.57|175.27|11
1652170090000|2022-05-10 08:08:10|177.71|175.41|177.76|175.46|177.91|175.61|177.71|175.41|15
1652170100000|2022-05-10 08:08:20|177.86|175.56|177.73|175.43|177.86|175.56|177.7|175.4|6
1652170110000|2022-05-10 08:08:30|177.76|175.46|177.77|175.47|177.79|175.49|177.75|175.45|7
1652170120000|2022-05-10 08:08:40|177.79|175.49|177.71|175.41|177.83|175.53|177.7|175.4|9
1652170130000|2022-05-10 08:08:50|177.7|175.4|177.56|175.26|177.7|175.4|177.56|175.26|11
1652170140000|2022-05-10 08:09:00|177.58|175.28|177.65|175.35|177.68|175.38|177.58|175.28|12
1652170150000|2022-05-10 08:09:10|177.64|175.34|177.55|175.25|177.65|175.35|177.55|175.25|10
1652170160000|2022-05-10 08:09:20|177.56|175.26|177.56|175.26|177.6|175.3|177.49|175.19|11
1652170170000|2022-05-10 08:09:30|177.61|175.31|177.73|175.43|177.76|175.46|177.61|175.31|12
1652170180000|2022-05-10 08:09:40|177.74|175.44|177.76|175.46|177.82|175.52|177.74|175.44|12
1652170190000|2022-05-10 08:09:50|177.77|175.47|177.81|175.51|177.83|175.53|177.77|175.47|8
1652170200000|2022-05-10 08:10:00|177.78|175.48|177.87|175.57|177.87|175.57|177.75|175.45|19
1652170210000|2022-05-10 08:10:10|177.89|175.59|177.99|175.69|178.06|175.76|177.8|175.5|20
1652170220000|2022-05-10 08:10:20|177.98|175.68|177.91|175.61|177.98|175.68|177.9|175.6|10
1652170230000|2022-05-10 08:10:30|177.9|175.6|177.85|175.55|177.91|175.61|177.84|175.54|10
1652170240000|2022-05-10 08:10:40|177.8|175.5|177.89|175.59|177.89|175.59|177.8|175.5|7
1652170250000|2022-05-10 08:10:50|177.84|175.54|177.88|175.58|177.89|175.59|177.79|175.49|12
1652170260000|2022-05-10 08:11:00|177.86|175.56|178.02|175.72|178.02|175.72|177.85|175.55|9
1652170270000|2022-05-10 08:11:10|177.99|175.69|177.89|175.59|178|175.7|177.88|175.58|9
1652170280000|2022-05-10 08:11:20|177.9|175.6|177.95|175.65|178.04|175.74|177.9|175.6|16
1652170290000|2022-05-10 08:11:30|177.91|175.61|177.76|175.46|177.99|175.69|177.74|175.44|23
1652170300000|2022-05-10 08:11:40|177.79|175.49|177.76|175.46|177.88|175.58|177.7|175.4|16
1652170310000|2022-05-10 08:11:50|177.77|175.47|177.78|175.48|177.86|175.56|177.77|175.47|12
1652170320000|2022-05-10 08:12:00|177.85|175.55|177.88|175.58|177.9|175.6|177.85|175.55|9
1652170330000|2022-05-10 08:12:10|177.89|175.59|177.85|175.55|177.89|175.59|177.85|175.55|3
1652170340000|2022-05-10 08:12:20|177.84|175.54|177.88|175.58|177.92|175.62|177.83|175.53|12
1652170350000|2022-05-10 08:12:30|177.89|175.59|177.61|175.31|177.92|175.62|177.56|175.26|18
1652170360000|2022-05-10 08:12:40|177.6|175.3|177.56|175.26|177.65|175.35|177.56|175.26|11
1652170370000|2022-05-10 08:12:50|177.55|175.25|177.71|175.41|177.71|175.41|177.46|175.16|8
1652170380000|2022-05-10 08:13:00|177.65|175.35|177.67|175.37|177.7|175.4|177.61|175.31|16
1652170390000|2022-05-10 08:13:10|177.69|175.39|177.62|175.32|177.78|175.48|177.62|175.32|16
1652170400000|2022-05-10 08:13:20|177.65|175.35|177.66|175.36|177.66|175.36|177.64|175.34|6
1652170410000|2022-05-10 08:13:30|177.65|175.35|177.58|175.28|177.65|175.35|177.57|175.27|7
1652170420000|2022-05-10 08:13:40|177.57|175.27|177.48|175.18|177.62|175.32|177.42|175.12|16
1652170430000|2022-05-10 08:13:50|177.47|175.17|177.46|175.16|177.49|175.19|177.43|175.13|9
1652170440000|2022-05-10 08:14:00|177.45|175.15|177.53|175.23|177.53|175.23|177.45|175.15|9
1652170450000|2022-05-10 08:14:10|177.54|175.24|177.47|175.17|177.54|175.24|177.46|175.16|16
1652170460000|2022-05-10 08:14:20|177.48|175.18|177.48|175.18|177.56|175.26|177.47|175.17|15
1652170470000|2022-05-10 08:14:30|177.47|175.17|177.49|175.19|177.49|175.19|177.46|175.16|6
1652170480000|2022-05-10 08:14:40|177.54|175.24|177.53|175.23|177.55|175.25|177.49|175.19|8
1652170490000|2022-05-10 08:14:50|177.48|175.18|177.46|175.16|177.55|175.25|177.38|175.08|15
1652170500000|2022-05-10 08:15:00|177.45|175.15|177.56|175.26|177.6|175.3|177.45|175.15|17
1652170510000|2022-05-10 08:15:10|177.57|175.27|177.79|175.49|177.8|175.5|177.57|175.27|20
1652170520000|2022-05-10 08:15:20|177.8|175.5|177.98|175.68|177.98|175.68|177.8|175.5|11
1652170530000|2022-05-10 08:15:30|177.99|175.69|177.89|175.59|178.09|175.79|177.89|175.59|16
1652170540000|2022-05-10 08:15:40|177.92|175.62|178.26|175.96|178.33|176.03|177.92|175.62|13
1652170550000|2022-05-10 08:15:50|178.17|175.87|178.21|175.91|178.25|175.95|178.09|175.79|11
1652170560000|2022-05-10 08:16:00|178.36|176.06|178.56|176.26|178.62|176.32|178.36|176.06|22
1652170570000|2022-05-10 08:16:10|178.55|176.25|178.61|176.31|178.62|176.32|178.55|176.25|17
1652170580000|2022-05-10 08:16:20|178.62|176.32|178.43|176.13|178.65|176.35|178.36|176.06|13
1652170590000|2022-05-10 08:16:30|178.46|176.16|178.39|176.09|178.48|176.18|178.39|176.09|11
1652170600000|2022-05-10 08:16:40|178.38|176.08|178.18|175.88|178.38|176.08|178.15|175.85|7
1652170610000|2022-05-10 08:16:50|178.17|175.87|178.17|175.87|178.18|175.88|178.17|175.87|3
1652170620000|2022-05-10 08:17:00|178.1|175.8|178|175.7|178.11|175.81|178|175.7|13
1652170630000|2022-05-10 08:17:10|177.96|175.66|178.08|175.78|178.08|175.78|177.96|175.66|8
1652170640000|2022-05-10 08:17:20|178.1|175.8|178.08|175.78|178.1|175.8|178.05|175.75|8
1652170650000|2022-05-10 08:17:30|178.07|175.77|178.02|175.72|178.08|175.78|177.98|175.68|9
1652170660000|2022-05-10 08:17:40|177.98|175.68|177.88|175.58|178.01|175.71|177.88|175.58|9
1652170670000|2022-05-10 08:17:50|177.81|175.51|177.78|175.48|177.94|175.64|177.78|175.48|12
1652170680000|2022-05-10 08:18:00|177.81|175.51|178.07|175.77|178.07|175.77|177.81|175.51|12
1652170690000|2022-05-10 08:18:10|178.09|175.79|178.24|175.94|178.45|176.15|178.07|175.77|20
1652170700000|2022-05-10 08:18:20|178.26|175.96|178.15|175.85|178.44|176.14|178.08|175.78|18
1652170710000|2022-05-10 08:18:30|178.18|175.88|178.08|175.78|178.19|175.89|178.08|175.78|9
1652170720000|2022-05-10 08:18:40|178.09|175.79|178.18|175.88|178.19|175.89|178.08|175.78|9
1652170730000|2022-05-10 08:18:50|178.19|175.89|178.08|175.78|178.21|175.91|178.05|175.75|11
1652170740000|2022-05-10 08:19:00|178.1|175.8|178.08|175.78|178.1|175.8|178.02|175.72|12
1652170750000|2022-05-10 08:19:10|178.07|175.77|178.08|175.78|178.1|175.8|178.07|175.77|9
1652170770000|2022-05-10 08:19:30|178.04|175.74|178.08|175.78|178.1|175.8|178.04|175.74|3
1652170780000|2022-05-10 08:19:40|178.03|175.73|178.18|175.88|178.21|175.91|178.03|175.73|10
1652170790000|2022-05-10 08:19:50|178.17|175.87|178.18|175.88|178.19|175.89|178.17|175.87|4
1652170800000|2022-05-10 08:20:00|178.2|175.9|178.21|175.91|178.21|175.91|178.18|175.88|8
1652170810000|2022-05-10 08:20:10|178.17|175.87|178.76|176.46|178.76|176.46|178.17|175.87|18
1652170820000|2022-05-10 08:20:20|178.77|176.47|178.74|176.44|178.88|176.58|178.69|176.39|20
1652170830000|2022-05-10 08:20:30|178.73|176.43|178.72|176.42|178.73|176.43|178.59|176.29|10
1652170840000|2022-05-10 08:20:40|178.71|176.41|178.66|176.36|178.73|176.43|178.66|176.36|6
1652170850000|2022-05-10 08:20:50|178.69|176.39|178.56|176.26|178.7|176.4|178.56|176.26|12
1652170860000|2022-05-10 08:21:00|178.57|176.27|178.76|176.46|178.78|176.48|178.56|176.26|14
1652170870000|2022-05-10 08:21:10|178.78|176.48|178.74|176.44|178.85|176.55|178.74|176.44|13
1652170880000|2022-05-10 08:21:20|178.75|176.45|178.77|176.47|178.79|176.49|178.69|176.39|7
1652170890000|2022-05-10 08:21:30|178.79|176.49|178.79|176.49|178.79|176.49|178.75|176.45|3
1652170900000|2022-05-10 08:21:40|178.82|176.52|178.65|176.35|178.82|176.52|178.65|176.35|7
1652170910000|2022-05-10 08:21:50|178.62|176.32|178.63|176.33|178.66|176.36|178.57|176.27|13
1652170920000|2022-05-10 08:22:00|178.58|176.28|178.58|176.28|178.58|176.28|178.47|176.17|19
1652170930000|2022-05-10 08:22:10|178.66|176.36|178.71|176.41|178.71|176.41|178.61|176.31|14
1652170940000|2022-05-10 08:22:20|178.72|176.42|178.73|176.43|178.77|176.47|178.72|176.42|14
1652170950000|2022-05-10 08:22:30|178.72|176.42|178.73|176.43|178.79|176.49|178.7|176.4|19
1652170960000|2022-05-10 08:22:40|178.78|176.48|178.89|176.59|178.93|176.63|178.78|176.48|22
1652170970000|2022-05-10 08:22:50|178.88|176.58|178.89|176.59|178.97|176.67|178.82|176.52|11
1652170980000|2022-05-10 08:23:00|178.88|176.58|178.97|176.67|178.97|176.67|178.79|176.49|8
1652170990000|2022-05-10 08:23:10|178.98|176.68|178.99|176.69|179.01|176.71|178.96|176.66|6
1652171000000|2022-05-10 08:23:20|179.07|176.77|179.08|176.78|179.1|176.8|179.07|176.77|8
1652171010000|2022-05-10 08:23:30|179.06|176.76|178.98|176.68|179.1|176.8|178.95|176.65|12
1652171020000|2022-05-10 08:23:40|179|176.7|178.99|176.69|179|176.7|178.99|176.69|4
1652171030000|2022-05-10 08:23:50|179.07|176.77|178.99|176.69|179.08|176.78|178.99|176.69|4
1652171040000|2022-05-10 08:24:00|179.01|176.71|178.92|176.62|179.01|176.71|178.92|176.62|9
1652171050000|2022-05-10 08:24:10|178.91|176.61|179.06|176.76|179.06|176.76|178.88|176.58|12
1652171060000|2022-05-10 08:24:20|179.07|176.77|178.99|176.69|179.12|176.82|178.99|176.69|18
1652171070000|2022-05-10 08:24:30|178.98|176.68|178.89|176.59|178.98|176.68|178.89|176.59|5
1652171080000|2022-05-10 08:24:40|178.92|176.62|178.97|176.67|178.97|176.67|178.89|176.59|4
1652171090000|2022-05-10 08:24:50|178.99|176.69|178.89|176.59|178.99|176.69|178.89|176.59|4
1652171100000|2022-05-10 08:25:00|178.91|176.61|178.97|176.67|178.97|176.67|178.78|176.48|24
1652171110000|2022-05-10 08:25:10|178.98|176.68|178.88|176.58|178.98|176.68|178.88|176.58|8
1652171120000|2022-05-10 08:25:20|178.85|176.55|178.81|176.51|178.85|176.55|178.77|176.47|8
1652171130000|2022-05-10 08:25:30|178.8|176.5|178.65|176.35|178.86|176.56|178.63|176.33|18
1652171140000|2022-05-10 08:25:40|178.68|176.38|178.57|176.27|178.68|176.38|178.53|176.23|12
1652171150000|2022-05-10 08:25:50|178.58|176.28|178.58|176.28|178.63|176.33|178.57|176.27|7
1652171160000|2022-05-10 08:26:00|178.6|176.3|178.75|176.45|178.8|176.5|178.6|176.3|19
1652171170000|2022-05-10 08:26:10|178.76|176.46|178.74|176.44|178.76|176.46|178.73|176.43|7
1652171180000|2022-05-10 08:26:20|178.73|176.43|178.74|176.44|178.79|176.49|178.7|176.4|12
1652171190000|2022-05-10 08:26:30|178.73|176.43|178.73|176.43|178.75|176.45|178.73|176.43|6
1652171200000|2022-05-10 08:26:40|178.76|176.46|178.88|176.58|178.88|176.58|178.67|176.37|17
1652171210000|2022-05-10 08:26:50|178.89|176.59|178.89|176.59|178.98|176.68|178.87|176.57|10
1652171220000|2022-05-10 08:27:00|178.97|176.67|179.09|176.79|179.09|176.79|178.97|176.67|12
1652171230000|2022-05-10 08:27:10|179.04|176.74|178.98|176.68|179.05|176.75|178.98|176.68|5
1652171240000|2022-05-10 08:27:20|178.95|176.65|178.79|176.49|178.95|176.65|178.79|176.49|11
1652171250000|2022-05-10 08:27:30|178.78|176.48|178.78|176.48|178.79|176.49|178.74|176.44|6
1652171260000|2022-05-10 08:27:40|178.79|176.49|178.78|176.48|178.79|176.49|178.78|176.48|2
1652171270000|2022-05-10 08:27:50|178.76|176.46|178.97|176.67|179.03|176.73|178.76|176.46|14
1652171280000|2022-05-10 08:28:00|178.96|176.66|178.89|176.59|178.99|176.69|178.89|176.59|12
1652171290000|2022-05-10 08:28:10|178.88|176.58|178.9|176.6|178.9|176.6|178.88|176.58|5
1652171300000|2022-05-10 08:28:20|178.96|176.66|179.08|176.78|179.08|176.78|178.96|176.66|11
1652171310000|2022-05-10 08:28:30|179.09|176.79|179.16|176.86|179.18|176.88|179.09|176.79|7
1652171320000|2022-05-10 08:28:40|179.08|176.78|178.98|176.68|179.08|176.78|178.91|176.61|16
1652171330000|2022-05-10 08:28:50|178.97|176.67|178.89|176.59|178.97|176.67|178.88|176.58|4
1652171340000|2022-05-10 08:29:00|178.88|176.58|178.99|176.69|178.99|176.69|178.86|176.56|12
1652171350000|2022-05-10 08:29:10|178.98|176.68|179.08|176.78|179.1|176.8|178.98|176.68|15
1652171360000|2022-05-10 08:29:20|179.07|176.77|179.09|176.79|179.17|176.87|179.05|176.75|13
1652171370000|2022-05-10 08:29:30|179.08|176.78|179.09|176.79|179.09|176.79|179.07|176.77|4
1652171380000|2022-05-10 08:29:40|179.1|176.8|179.48|177.18|179.48|177.18|179.1|176.8|13
1652171390000|2022-05-10 08:29:50|179.47|177.17|179.38|177.08|179.47|177.17|179.1|176.8|21
1652171400000|2022-05-10 08:30:00|179.37|177.07|179.47|177.17|179.49|177.19|179.37|177.07|21
1652171410000|2022-05-10 08:30:10|179.48|177.18|179.49|177.19|179.58|177.28|179.46|177.16|11
1652171420000|2022-05-10 08:30:20|179.55|177.25|179.65|177.35|179.7|177.4|179.54|177.24|16
1652171430000|2022-05-10 08:30:30|179.66|177.36|179.71|177.41|179.83|177.53|179.64|177.34|24
1652171440000|2022-05-10 08:30:40|179.72|177.42|179.88|177.58|179.88|177.58|179.71|177.41|12
1652171450000|2022-05-10 08:30:50|179.86|177.56|179.79|177.49|179.88|177.58|179.76|177.46|11
1652171460000|2022-05-10 08:31:00|179.78|177.48|179.74|177.44|179.83|177.53|179.73|177.43|15
1652171470000|2022-05-10 08:31:10|179.75|177.45|179.74|177.44|179.79|177.49|179.72|177.42|12
1652171480000|2022-05-10 08:31:20|179.77|177.47|179.75|177.45|179.77|177.47|179.69|177.39|11
1652171490000|2022-05-10 08:31:30|179.74|177.44|179.74|177.44|179.76|177.46|179.63|177.33|16
1652171500000|2022-05-10 08:31:40|179.73|177.43|179.73|177.43|179.75|177.45|179.72|177.42|13
1652171510000|2022-05-10 08:31:50|179.76|177.46|179.74|177.44|179.76|177.46|179.67|177.37|11
1652171520000|2022-05-10 08:32:00|179.68|177.38|179.67|177.37|179.73|177.43|179.67|177.37|5
1652171530000|2022-05-10 08:32:10|179.69|177.39|179.61|177.31|179.71|177.41|179.57|177.27|12
1652171540000|2022-05-10 08:32:20|179.6|177.3|179.55|177.25|179.6|177.3|179.42|177.12|20
1652171550000|2022-05-10 08:32:30|179.5|177.2|179.61|177.31|179.65|177.35|179.5|177.2|18
1652171560000|2022-05-10 08:32:40|179.6|177.3|179.56|177.26|179.6|177.3|179.54|177.24|4
1652171570000|2022-05-10 08:32:50|179.49|177.19|179.54|177.24|179.56|177.26|179.46|177.16|11
1652171580000|2022-05-10 08:33:00|179.53|177.23|179.39|177.09|179.53|177.23|179.32|177.02|11
1652171590000|2022-05-10 08:33:10|179.4|177.1|179.18|176.88|179.4|177.1|179.18|176.88|7
1652171600000|2022-05-10 08:33:20|179.16|176.86|178.94|176.64|179.18|176.88|178.92|176.62|21
1652171610000|2022-05-10 08:33:30|178.9|176.6|178.9|176.6|178.94|176.64|178.9|176.6|3
1652171620000|2022-05-10 08:33:40|178.85|176.55|178.68|176.38|178.85|176.55|178.68|176.38|23
1652171630000|2022-05-10 08:33:50|178.65|176.35|178.66|176.36|178.74|176.44|178.65|176.35|13
1652171640000|2022-05-10 08:34:00|178.67|176.37|178.65|176.35|178.73|176.43|178.65|176.35|6
1652171650000|2022-05-10 08:34:10|178.66|176.36|178.69|176.39|178.69|176.39|178.55|176.25|13
1652171660000|2022-05-10 08:34:20|178.66|176.36|178.72|176.42|178.74|176.44|178.59|176.29|14
1652171670000|2022-05-10 08:34:30|178.81|176.51|178.89|176.59|178.89|176.59|178.72|176.42|9
1652171680000|2022-05-10 08:34:40|178.88|176.58|178.89|176.59|178.97|176.67|178.88|176.58|9
1652171690000|2022-05-10 08:34:50|178.88|176.58|178.81|176.51|178.9|176.6|178.78|176.48|12
1652171700000|2022-05-10 08:35:00|178.83|176.53|178.8|176.5|178.86|176.56|178.8|176.5|8
1652171710000|2022-05-10 08:35:10|178.87|176.57|178.98|176.68|178.98|176.68|178.79|176.49|12
1652171720000|2022-05-10 08:35:20|178.99|176.69|178.99|176.69|179.07|176.77|178.89|176.59|20
1652171730000|2022-05-10 08:35:30|179.02|176.72|179.08|176.78|179.08|176.78|178.98|176.68|5
1652171740000|2022-05-10 08:35:40|179.09|176.79|179.08|176.78|179.14|176.84|179.07|176.77|14
1652171750000|2022-05-10 08:35:50|179.07|176.77|178.84|176.54|179.09|176.79|178.84|176.54|17
1652171760000|2022-05-10 08:36:00|178.9|176.6|179.09|176.79|179.09|176.79|178.85|176.55|12
1652171770000|2022-05-10 08:36:10|179.1|176.8|179.38|177.08|179.43|177.13|179.1|176.8|12
1652171780000|2022-05-10 08:36:20|179.37|177.07|178.98|176.68|179.37|177.07|178.98|176.68|12
1652171790000|2022-05-10 08:36:30|178.99|176.69|179.01|176.71|179.07|176.77|178.91|176.61|9
1652171800000|2022-05-10 08:36:40|178.97|176.67|178.82|176.52|179.01|176.71|178.82|176.52|10
1652171810000|2022-05-10 08:36:50|178.84|176.54|178.88|176.58|178.89|176.59|178.84|176.54|6
1652171820000|2022-05-10 08:37:00|178.89|176.59|178.7|176.4|178.89|176.59|178.7|176.4|21
1652171830000|2022-05-10 08:37:10|178.69|176.39|178.57|176.27|178.73|176.43|178.54|176.24|19
1652171840000|2022-05-10 08:37:20|178.52|176.22|178.57|176.27|178.58|176.28|178.52|176.22|10
1652171850000|2022-05-10 08:37:30|178.58|176.28|178.67|176.37|178.69|176.39|178.56|176.26|18
1652171860000|2022-05-10 08:37:40|178.72|176.42|178.72|176.42|178.73|176.43|178.68|176.38|17
1652171870000|2022-05-10 08:37:50|178.69|176.39|178.79|176.49|178.8|176.5|178.69|176.39|8
1652171880000|2022-05-10 08:38:00|178.78|176.48|178.74|176.44|178.78|176.48|178.68|176.38|9
1652171890000|2022-05-10 08:38:10|178.73|176.43|178.79|176.49|178.79|176.49|178.73|176.43|5
1652171900000|2022-05-10 08:38:20|178.78|176.48|178.73|176.43|178.85|176.55|178.7|176.4|9
1652171910000|2022-05-10 08:38:30|178.71|176.41|178.89|176.59|178.99|176.69|178.71|176.41|13
1652171920000|2022-05-10 08:38:40|178.91|176.61|178.89|176.59|178.98|176.68|178.87|176.57|10
1652171930000|2022-05-10 08:38:50|178.95|176.65|178.99|176.69|178.99|176.69|178.95|176.65|5
1652171940000|2022-05-10 08:39:00|178.98|176.68|178.99|176.69|179.03|176.73|178.94|176.64|11
1652171950000|2022-05-10 08:39:10|178.98|176.68|178.89|176.59|178.99|176.69|178.89|176.59|6
1652171960000|2022-05-10 08:39:20|178.9|176.6|178.88|176.58|178.9|176.6|178.79|176.49|8
1652171970000|2022-05-10 08:39:30|178.87|176.57|178.87|176.57|178.87|176.57|178.72|176.42|14
1652171980000|2022-05-10 08:39:40|178.88|176.58|178.8|176.5|178.89|176.59|178.79|176.49|9
1652171990000|2022-05-10 08:39:50|178.88|176.58|178.84|176.54|178.9|176.6|178.84|176.54|10
1652172000000|2022-05-10 08:40:00|178.79|176.49|178.79|176.49|178.81|176.51|178.78|176.48|7
1652172010000|2022-05-10 08:40:10|178.78|176.48|178.79|176.49|178.8|176.5|178.75|176.45|8
1652172020000|2022-05-10 08:40:20|178.78|176.48|178.69|176.39|178.83|176.53|178.69|176.39|6
1652172030000|2022-05-10 08:40:30|178.72|176.42|178.71|176.41|178.73|176.43|178.71|176.41|4
1652172040000|2022-05-10 08:40:40|178.7|176.4|178.54|176.24|178.78|176.48|178.48|176.18|21
1652172050000|2022-05-10 08:40:50|178.55|176.25|178.49|176.19|178.56|176.26|178.49|176.19|5
1652172060000|2022-05-10 08:41:00|178.48|176.18|178.81|176.51|178.81|176.51|178.48|176.18|18
1652172070000|2022-05-10 08:41:10|178.78|176.48|178.66|176.36|178.86|176.56|178.62|176.32|20
1652172080000|2022-05-10 08:41:20|178.65|176.35|178.7|176.4|178.78|176.48|178.55|176.25|17
1652172090000|2022-05-10 08:41:30|178.69|176.39|178.72|176.42|178.72|176.42|178.68|176.38|7
1652172100000|2022-05-10 08:41:40|178.73|176.43|178.71|176.41|178.73|176.43|178.71|176.41|3
1652172110000|2022-05-10 08:41:50|178.72|176.42|178.86|176.56|178.86|176.56|178.7|176.4|4
1652172120000|2022-05-10 08:42:00|178.88|176.58|178.73|176.43|178.88|176.58|178.73|176.43|4
1652172130000|2022-05-10 08:42:10|178.74|176.44|178.7|176.4|178.78|176.48|178.67|176.37|16
1652172140000|2022-05-10 08:42:20|178.72|176.42|178.72|176.42|178.72|176.42|178.71|176.41|5
1652172150000|2022-05-10 08:42:30|178.7|176.4|178.74|176.44|178.74|176.44|178.7|176.4|3
1652172160000|2022-05-10 08:42:40|178.77|176.47|178.88|176.58|178.88|176.58|178.7|176.4|15
1652172170000|2022-05-10 08:42:50|178.91|176.61|178.99|176.69|178.99|176.69|178.9|176.6|13
1652172180000|2022-05-10 08:43:00|179.07|176.77|179.17|176.87|179.19|176.89|179.07|176.77|9
1652172190000|2022-05-10 08:43:10|179.16|176.86|178.71|176.41|179.16|176.86|178.64|176.34|26
1652172200000|2022-05-10 08:43:20|178.78|176.48|178.72|176.42|178.78|176.48|178.68|176.38|22
1652172210000|2022-05-10 08:43:30|178.73|176.43|178.71|176.41|178.77|176.47|178.65|176.35|14
1652172220000|2022-05-10 08:43:40|178.68|176.38|178.63|176.33|178.73|176.43|178.63|176.33|14
1652172230000|2022-05-10 08:43:50|178.64|176.34|178.57|176.27|178.64|176.34|178.56|176.26|12
1652172240000|2022-05-10 08:44:00|178.49|176.19|178.73|176.43|178.74|176.44|178.44|176.14|23
1652172250000|2022-05-10 08:44:10|178.72|176.42|178.86|176.56|178.87|176.57|178.63|176.33|21
1652172260000|2022-05-10 08:44:20|178.87|176.57|178.79|176.49|178.88|176.58|178.79|176.49|7
1652172270000|2022-05-10 08:44:30|178.82|176.52|178.79|176.49|178.82|176.52|178.78|176.48|4
1652172280000|2022-05-10 08:44:40|178.81|176.51|178.79|176.49|178.83|176.53|178.78|176.48|8
1652172290000|2022-05-10 08:44:50|178.78|176.48|178.81|176.51|178.83|176.53|178.78|176.48|7
1652172300000|2022-05-10 08:45:00|178.77|176.47|178.98|176.68|178.98|176.68|178.77|176.47|10
1652172310000|2022-05-10 08:45:10|178.96|176.66|178.89|176.59|178.99|176.69|178.84|176.54|15
1652172320000|2022-05-10 08:45:20|178.88|176.58|178.97|176.67|178.97|176.67|178.83|176.53|7
1652172330000|2022-05-10 08:45:30|178.94|176.64|178.88|176.58|178.94|176.64|178.81|176.51|19
1652172340000|2022-05-10 08:45:40|178.84|176.54|178.68|176.38|178.86|176.56|178.67|176.37|25
1652172350000|2022-05-10 08:45:50|178.67|176.37|178.66|176.36|178.77|176.47|178.65|176.35|14
1652172360000|2022-05-10 08:46:00|178.64|176.34|178.26|175.96|178.64|176.34|178.26|175.96|19
1652172370000|2022-05-10 08:46:10|178.25|175.95|178.19|175.89|178.25|175.95|178.1|175.8|11
1652172380000|2022-05-10 08:46:20|178.18|175.88|178.08|175.78|178.2|175.9|178.08|175.78|11
1652172390000|2022-05-10 08:46:30|178.05|175.75|178.02|175.72|178.08|175.78|178|175.7|6
1652172400000|2022-05-10 08:46:40|177.96|175.66|177.99|175.69|177.99|175.69|177.95|175.65|3
1652172410000|2022-05-10 08:46:50|178|175.7|178.07|175.77|178.07|175.77|177.99|175.69|8
1652172420000|2022-05-10 08:47:00|178.03|175.73|178.07|175.77|178.09|175.79|178.03|175.73|7
1652172430000|2022-05-10 08:47:10|178.08|175.78|178.47|176.17|178.55|176.25|178.06|175.76|18
1652172440000|2022-05-10 08:47:20|178.46|176.16|178.54|176.24|178.54|176.24|178.46|176.16|5
1652172450000|2022-05-10 08:47:30|178.53|176.23|178.57|176.27|178.57|176.27|178.46|176.16|10
1652172460000|2022-05-10 08:47:40|178.58|176.28|178.65|176.35|178.65|176.35|178.57|176.27|7
1652172470000|2022-05-10 08:47:50|178.72|176.42|178.71|176.41|178.78|176.48|178.66|176.36|15
1652172480000|2022-05-10 08:48:00|178.74|176.44|178.95|176.65|178.97|176.67|178.71|176.41|19
1652172490000|2022-05-10 08:48:10|178.96|176.66|178.98|176.68|178.98|176.68|178.89|176.59|10
1652172500000|2022-05-10 08:48:20|178.96|176.66|178.99|176.69|179|176.7|178.94|176.64|7
1652172510000|2022-05-10 08:48:30|179.05|176.75|179.36|177.06|179.39|177.09|179.05|176.75|20
1652172520000|2022-05-10 08:48:40|179.42|177.12|179.38|177.08|179.47|177.17|179.36|177.06|13
1652172530000|2022-05-10 08:48:50|179.36|177.06|179.02|176.72|179.36|177.06|178.88|176.58|25
1652172540000|2022-05-10 08:49:00|179.01|176.71|178.79|176.49|179.01|176.71|178.79|176.49|17
1652172550000|2022-05-10 08:49:10|178.8|176.5|178.79|176.49|178.81|176.51|178.78|176.48|6
1652172560000|2022-05-10 08:49:20|178.8|176.5|178.63|176.33|178.88|176.58|178.63|176.33|17
1652172570000|2022-05-10 08:49:30|178.64|176.34|178.55|176.25|178.65|176.35|178.47|176.17|27
1652172580000|2022-05-10 08:49:40|178.56|176.26|178.63|176.33|178.63|176.33|178.55|176.25|9
1652172590000|2022-05-10 08:49:50|178.62|176.32|178.54|176.24|178.64|176.34|178.54|176.24|14
1652172600000|2022-05-10 08:50:00|178.48|176.18|178.61|176.31|178.61|176.31|178.46|176.16|16
1652172610000|2022-05-10 08:50:10|178.64|176.34|178.81|176.51|178.87|176.57|178.61|176.31|15
1652172620000|2022-05-10 08:50:20|178.8|176.5|178.81|176.51|178.88|176.58|178.8|176.5|4
1652172630000|2022-05-10 08:50:30|178.82|176.52|178.89|176.59|178.93|176.63|178.82|176.52|13
1652172640000|2022-05-10 08:50:40|178.86|176.56|178.88|176.58|178.88|176.58|178.79|176.49|6
1652172650000|2022-05-10 08:50:50|178.86|176.56|178.79|176.49|178.86|176.56|178.79|176.49|2
1652172660000|2022-05-10 08:51:00|178.87|176.57|178.75|176.45|178.88|176.58|178.71|176.41|20
1652172670000|2022-05-10 08:51:10|178.72|176.42|178.64|176.34|178.75|176.45|178.64|176.34|11
1652172680000|2022-05-10 08:51:20|178.68|176.38|178.76|176.46|178.81|176.51|178.64|176.34|8
1652172690000|2022-05-10 08:51:30|178.68|176.38|178.67|176.37|178.68|176.38|178.65|176.35|10
1652172700000|2022-05-10 08:51:40|178.66|176.36|178.66|176.36|178.67|176.37|178.59|176.29|6
1652172710000|2022-05-10 08:51:50|178.68|176.38|178.69|176.39|178.78|176.48|178.68|176.38|11
1652172720000|2022-05-10 08:52:00|178.68|176.38|178.45|176.15|178.71|176.41|178.45|176.15|21
1652172730000|2022-05-10 08:52:10|178.44|176.14|178.53|176.23|178.53|176.23|178.22|175.92|20
1652172740000|2022-05-10 08:52:20|178.57|176.27|178.62|176.32|178.63|176.33|178.57|176.27|11
1652172750000|2022-05-10 08:52:30|178.67|176.37|178.66|176.36|178.72|176.42|178.63|176.33|17
1652172760000|2022-05-10 08:52:40|178.64|176.34|178.54|176.24|178.64|176.34|178.5|176.2|13
1652172770000|2022-05-10 08:52:50|178.53|176.23|178.48|176.18|178.54|176.24|178.47|176.17|13
1652172780000|2022-05-10 08:53:00|178.46|176.16|178.62|176.32|178.62|176.32|178.46|176.16|15
1652172790000|2022-05-10 08:53:10|178.61|176.31|178.45|176.15|178.61|176.31|178.45|176.15|17
1652172800000|2022-05-10 08:53:20|178.44|176.14|178.39|176.09|178.45|176.15|178.38|176.08|12
1652172810000|2022-05-10 08:53:30|178.46|176.16|177.98|175.68|178.46|176.16|177.98|175.68|18
1652172820000|2022-05-10 08:53:40|177.96|175.66|177.88|175.58|177.96|175.66|177.86|175.56|9
1652172830000|2022-05-10 08:53:50|177.9|175.6|178.08|175.78|178.08|175.78|177.88|175.58|12
1652172840000|2022-05-10 08:54:00|178.09|175.79|178.22|175.92|178.22|175.92|178.07|175.77|13
1652172850000|2022-05-10 08:54:10|178.3|176|178.32|176.02|178.38|176.08|178.1|175.8|15
1652172860000|2022-05-10 08:54:20|178.38|176.08|178.55|176.25|178.6|176.3|178.37|176.07|14
1652172870000|2022-05-10 08:54:30|178.56|176.26|178.56|176.26|178.61|176.31|178.47|176.17|12
1652172880000|2022-05-10 08:54:40|178.55|176.25|178.46|176.16|178.55|176.25|178.4|176.1|19
1652172890000|2022-05-10 08:54:50|178.45|176.15|178.37|176.07|178.48|176.18|178.37|176.07|11
1652172900000|2022-05-10 08:55:00|178.35|176.05|178.4|176.1|178.4|176.1|178.32|176.02|9
1652172910000|2022-05-10 08:55:10|178.42|176.12|178.39|176.09|178.47|176.17|178.38|176.08|12
1652172920000|2022-05-10 08:55:20|178.44|176.14|178.49|176.19|178.5|176.2|178.44|176.14|8
1652172930000|2022-05-10 08:55:30|178.48|176.18|178.54|176.24|178.55|176.25|178.48|176.18|9
1652172940000|2022-05-10 08:55:40|178.55|176.25|178.63|176.33|178.63|176.33|178.51|176.21|7
1652172950000|2022-05-10 08:55:50|178.61|176.31|178.55|176.25|178.62|176.32|178.55|176.25|10
1652172960000|2022-05-10 08:56:00|178.54|176.24|178.71|176.41|178.72|176.42|178.53|176.23|13
1652172970000|2022-05-10 08:56:10|178.68|176.38|178.69|176.39|178.72|176.42|178.62|176.32|11
1652172980000|2022-05-10 08:56:20|178.7|176.4|178.7|176.4|178.75|176.45|178.69|176.39|5
1652172990000|2022-05-10 08:56:30|178.72|176.42|178.66|176.36|178.75|176.45|178.65|176.35|15
1652173000000|2022-05-10 08:56:40|178.67|176.37|178.66|176.36|178.68|176.38|178.66|176.36|5
1652173010000|2022-05-10 08:56:50|178.64|176.34|178.66|176.36|178.66|176.36|178.64|176.34|4
1652173020000|2022-05-10 08:57:00|178.65|176.35|178.64|176.34|178.65|176.35|178.56|176.26|12
1652173030000|2022-05-10 08:57:10|178.63|176.33|178.72|176.42|178.75|176.45|178.63|176.33|7
1652173040000|2022-05-10 08:57:20|178.73|176.43|178.75|176.45|178.86|176.56|178.71|176.41|23
1652173050000|2022-05-10 08:57:30|178.73|176.43|178.57|176.27|178.73|176.43|178.57|176.27|15
1652173060000|2022-05-10 08:57:40|178.58|176.28|178.57|176.27|178.6|176.3|178.56|176.26|18
1652173070000|2022-05-10 08:57:50|178.58|176.28|178.65|176.35|178.69|176.39|178.58|176.28|12
1652173080000|2022-05-10 08:58:00|178.71|176.41|178.67|176.37|178.74|176.44|178.65|176.35|8
1652173090000|2022-05-10 08:58:10|178.66|176.36|178.68|176.38|178.77|176.47|178.66|176.36|13
1652173100000|2022-05-10 08:58:20|178.67|176.37|178.71|176.41|178.71|176.41|178.67|176.37|3
1652173110000|2022-05-10 08:58:30|178.72|176.42|178.76|176.46|178.83|176.53|178.72|176.42|12
1652173120000|2022-05-10 08:58:40|178.75|176.45|178.66|176.36|178.77|176.47|178.65|176.35|17
1652173130000|2022-05-10 08:58:50|178.65|176.35|178.72|176.42|178.73|176.43|178.65|176.35|13
1652173140000|2022-05-10 08:59:00|178.75|176.45|178.85|176.55|178.85|176.55|178.71|176.41|15
1652173150000|2022-05-10 08:59:10|178.8|176.5|178.83|176.53|178.98|176.68|178.8|176.5|25
1652173160000|2022-05-10 08:59:20|178.81|176.51|178.75|176.45|178.81|176.51|178.69|176.39|14
1652173170000|2022-05-10 08:59:30|178.74|176.44|178.56|176.26|178.75|176.45|178.55|176.25|19
1652173180000|2022-05-10 08:59:40|178.66|176.36|178.44|176.14|178.66|176.36|178.44|176.14|12
1652173190000|2022-05-10 08:59:50|178.47|176.17|178.56|176.26|178.57|176.27|178.45|176.15|18
1652173200000|2022-05-10 09:00:00|178.55|176.25|178.7|176.4|178.7|176.4|178.5|176.2|15
1652173210000|2022-05-10 09:00:10|178.71|176.41|178.67|176.37|178.71|176.41|178.63|176.33|14
1652173220000|2022-05-10 09:00:20|178.65|176.35|178.7|176.4|178.76|176.46|178.65|176.35|12
1652173230000|2022-05-10 09:00:30|178.72|176.42|178.78|176.48|178.79|176.49|178.72|176.42|5
1652173240000|2022-05-10 09:00:40|178.79|176.49|178.79|176.49|178.8|176.5|178.76|176.46|8
1652173250000|2022-05-10 09:00:50|178.8|176.5|178.98|176.68|178.98|176.68|178.79|176.49|15
1652173260000|2022-05-10 09:01:00|178.99|176.69|179.05|176.75|179.12|176.82|178.99|176.69|17
1652173270000|2022-05-10 09:01:10|179.01|176.71|179.09|176.79|179.1|176.8|179.01|176.71|8
1652173280000|2022-05-10 09:01:20|179.06|176.76|179.03|176.73|179.06|176.76|179.01|176.71|9
1652173290000|2022-05-10 09:01:30|179|176.7|179.02|176.72|179.06|176.76|178.98|176.68|10
1652173300000|2022-05-10 09:01:40|179.03|176.73|179.18|176.88|179.18|176.88|179.01|176.71|11
1652173310000|2022-05-10 09:01:50|179.15|176.85|179.1|176.8|179.15|176.85|179.1|176.8|2
1652173320000|2022-05-10 09:02:00|179.08|176.78|179|176.7|179.1|176.8|179|176.7|6
1652173330000|2022-05-10 09:02:10|178.99|176.69|178.98|176.68|178.99|176.69|178.93|176.63|6
1652173340000|2022-05-10 09:02:20|178.99|176.69|178.75|176.45|178.99|176.69|178.73|176.43|11
1652173350000|2022-05-10 09:02:30|178.78|176.48|178.79|176.49|178.81|176.51|178.62|176.32|23
1652173360000|2022-05-10 09:02:40|178.78|176.48|178.7|176.4|178.86|176.56|178.7|176.4|20
1652173370000|2022-05-10 09:02:50|178.69|176.39|178.79|176.49|178.84|176.54|178.69|176.39|13
1652173380000|2022-05-10 09:03:00|178.8|176.5|178.79|176.49|178.83|176.53|178.79|176.49|5
1652173390000|2022-05-10 09:03:10|178.8|176.5|178.83|176.53|178.83|176.53|178.77|176.47|11
1652173400000|2022-05-10 09:03:20|178.82|176.52|178.89|176.59|178.89|176.59|178.82|176.52|4
1652173410000|2022-05-10 09:03:30|178.88|176.58|179.02|176.72|179.02|176.72|178.82|176.52|15
1652173420000|2022-05-10 09:03:40|179.03|176.73|178.75|176.45|179.09|176.79|178.75|176.45|19
1652173430000|2022-05-10 09:03:50|178.74|176.44|178.69|176.39|178.74|176.44|178.66|176.36|10
1652173440000|2022-05-10 09:04:00|178.59|176.29|178.54|176.24|178.61|176.31|178.48|176.18|21
1652173450000|2022-05-10 09:04:10|178.53|176.23|178.52|176.22|178.57|176.27|178.52|176.22|9
1652173460000|2022-05-10 09:04:20|178.53|176.23|178.19|175.89|178.58|176.28|178.19|175.89|21
1652173470000|2022-05-10 09:04:30|178.18|175.88|178.52|176.22|178.53|176.23|178.18|175.88|14
1652173480000|2022-05-10 09:04:40|178.48|176.18|178.42|176.12|178.52|176.22|178.3|176|17
1652173490000|2022-05-10 09:04:50|178.36|176.06|178.42|176.12|178.46|176.16|178.36|176.06|12
1652173500000|2022-05-10 09:05:00|178.41|176.11|178.47|176.17|178.49|176.19|178.4|176.1|7
1652173510000|2022-05-10 09:05:10|178.46|176.16|178.67|176.37|178.71|176.41|178.46|176.16|21
1652173520000|2022-05-10 09:05:20|178.68|176.38|178.66|176.36|178.8|176.5|178.63|176.33|18
1652173530000|2022-05-10 09:05:30|178.67|176.37|178.68|176.38|178.68|176.38|178.58|176.28|12
1652173540000|2022-05-10 09:05:40|178.67|176.37|178.68|176.38|178.76|176.46|178.67|176.37|5
1652173550000|2022-05-10 09:05:50|178.73|176.43|178.74|176.44|178.75|176.45|178.55|176.25|12
1652173560000|2022-05-10 09:06:00|178.73|176.43|178.68|176.38|178.75|176.45|178.65|176.35|9
1652173570000|2022-05-10 09:06:10|178.7|176.4|178.59|176.29|178.7|176.4|178.54|176.24|17
1652173580000|2022-05-10 09:06:20|178.58|176.28|178.48|176.18|178.59|176.29|178.48|176.18|6
1652173590000|2022-05-10 09:06:30|178.53|176.23|178.51|176.21|178.53|176.23|178.47|176.17|7
1652173600000|2022-05-10 09:06:40|178.47|176.17|178.43|176.13|178.51|176.21|178.43|176.13|7
1652173610000|2022-05-10 09:06:50|178.42|176.12|178.19|175.89|178.42|176.12|178.18|175.88|12
1652173620000|2022-05-10 09:07:00|178.16|175.86|178.29|175.99|178.3|176|178.09|175.79|12
1652173630000|2022-05-10 09:07:10|178.35|176.05|178.41|176.11|178.47|176.17|178.22|175.92|17
1652173640000|2022-05-10 09:07:20|178.38|176.08|178|175.7|178.44|176.14|178|175.7|14
1652173650000|2022-05-10 09:07:30|178.01|175.71|178|175.7|178.08|175.78|177.98|175.68|8
1652173660000|2022-05-10 09:07:40|178.01|175.71|178.05|175.75|178.09|175.79|177.98|175.68|8
1652173670000|2022-05-10 09:07:50|178|175.7|178.01|175.71|178.01|175.71|178|175.7|2
1652173680000|2022-05-10 09:08:00|178|175.7|178.01|175.71|178.09|175.79|178|175.7|10
1652173690000|2022-05-10 09:08:10|178.08|175.78|178|175.7|178.09|175.79|178|175.7|9
1652173700000|2022-05-10 09:08:20|178.01|175.71|178|175.7|178.01|175.71|178|175.7|2
1652173710000|2022-05-10 09:08:30|177.99|175.69|177.99|175.69|178|175.7|177.99|175.69|3
1652173720000|2022-05-10 09:08:40|177.91|175.61|177.91|175.61|177.91|175.61|177.91|175.61|1
1652173730000|2022-05-10 09:08:50|177.95|175.65|177.91|175.61|177.95|175.65|177.9|175.6|5
1652173740000|2022-05-10 09:09:00|177.9|175.6|177.86|175.56|178.03|175.73|177.8|175.5|18
1652173750000|2022-05-10 09:09:10|177.82|175.52|177.97|175.67|177.98|175.68|177.82|175.52|10
1652173760000|2022-05-10 09:09:20|177.98|175.68|177.89|175.59|177.98|175.68|177.84|175.54|8
1652173770000|2022-05-10 09:09:30|177.9|175.6|178.37|176.07|178.41|176.11|177.9|175.6|16
1652173780000|2022-05-10 09:09:40|178.34|176.04|177.78|175.48|178.39|176.09|177.72|175.42|16
1652173790000|2022-05-10 09:09:50|177.77|175.47|177.78|175.48|177.85|175.55|177.63|175.33|30
1652173800000|2022-05-10 09:10:00|177.79|175.49|177.99|175.69|177.99|175.69|177.79|175.49|13
1652173810000|2022-05-10 09:10:10|178|175.7|178.1|175.8|178.1|175.8|178|175.7|6
1652173820000|2022-05-10 09:10:20|178.19|175.89|178.36|176.06|178.42|176.12|178.19|175.89|16
1652173830000|2022-05-10 09:10:30|178.42|176.12|178.57|176.27|178.64|176.34|178.41|176.11|15
1652173840000|2022-05-10 09:10:40|178.58|176.28|178.57|176.27|178.64|176.34|178.56|176.26|9
1652173850000|2022-05-10 09:10:50|178.55|176.25|178.55|176.25|178.6|176.3|178.55|176.25|10
1652173860000|2022-05-10 09:11:00|178.56|176.26|178.56|176.26|178.57|176.27|178.54|176.24|6
1652173870000|2022-05-10 09:11:10|178.62|176.32|178.71|176.41|178.71|176.41|178.6|176.3|13
1652173880000|2022-05-10 09:11:20|178.66|176.36|178.65|176.35|178.68|176.38|178.64|176.34|9
1652173890000|2022-05-10 09:11:30|178.64|176.34|178.65|176.35|178.68|176.38|178.61|176.31|13
1652173900000|2022-05-10 09:11:40|178.64|176.34|178.64|176.34|178.64|176.34|178.57|176.27|13
1652173910000|2022-05-10 09:11:50|178.65|176.35|178.73|176.43|178.73|176.43|178.63|176.33|10
1652173920000|2022-05-10 09:12:00|178.72|176.42|178.93|176.63|178.93|176.63|178.72|176.42|17
1652173930000|2022-05-10 09:12:10|178.8|176.5|178.85|176.55|178.88|176.58|178.79|176.49|16
1652173940000|2022-05-10 09:12:20|178.81|176.51|178.54|176.24|178.82|176.52|178.47|176.17|24
1652173950000|2022-05-10 09:12:30|178.55|176.25|178.61|176.31|178.63|176.33|178.52|176.22|16
1652173960000|2022-05-10 09:12:40|178.62|176.32|178.69|176.39|178.7|176.4|178.57|176.27|16
1652173970000|2022-05-10 09:12:50|178.71|176.41|178.75|176.45|178.84|176.54|178.67|176.37|19
1652173980000|2022-05-10 09:13:00|178.76|176.46|178.64|176.34|178.77|176.47|178.64|176.34|10
1652173990000|2022-05-10 09:13:10|178.63|176.33|178.64|176.34|178.71|176.41|178.61|176.31|22
1652174000000|2022-05-10 09:13:20|178.71|176.41|178.73|176.43|178.75|176.45|178.67|176.37|14
1652174010000|2022-05-10 09:13:30|178.72|176.42|178.76|176.46|178.76|176.46|178.72|176.42|5
1652174020000|2022-05-10 09:13:40|178.82|176.52|178.82|176.52|178.9|176.6|178.76|176.46|10
1652174030000|2022-05-10 09:13:50|178.84|176.54|178.65|176.35|178.84|176.54|178.57|176.27|17
1652174040000|2022-05-10 09:14:00|178.64|176.34|178.65|176.35|178.65|176.35|178.64|176.34|2
1652174050000|2022-05-10 09:14:10|178.66|176.36|178.6|176.3|178.78|176.48|178.6|176.3|21
1652174060000|2022-05-10 09:14:20|178.59|176.29|178.67|176.37|178.68|176.38|178.59|176.29|8
1652174070000|2022-05-10 09:14:30|178.66|176.36|178.67|176.37|178.67|176.37|178.66|176.36|2
1652174080000|2022-05-10 09:14:40|178.68|176.38|178.58|176.28|178.68|176.38|178.54|176.24|23
1652174090000|2022-05-10 09:14:50|178.62|176.32|178.64|176.34|178.64|176.34|178.62|176.32|5
1652174100000|2022-05-10 09:15:00|178.65|176.35|178.88|176.58|178.97|176.67|178.65|176.35|18
1652174110000|2022-05-10 09:15:10|178.81|176.51|178.89|176.59|178.94|176.64|178.8|176.5|17
1652174120000|2022-05-10 09:15:20|178.86|176.56|178.82|176.52|178.86|176.56|178.82|176.52|2
1652174130000|2022-05-10 09:15:30|178.8|176.5|178.89|176.59|178.97|176.67|178.8|176.5|10
1652174140000|2022-05-10 09:15:40|178.9|176.6|178.8|176.5|178.9|176.6|178.8|176.5|5
1652174150000|2022-05-10 09:15:50|178.78|176.48|178.78|176.48|178.81|176.51|178.76|176.46|7
1652174160000|2022-05-10 09:16:00|178.8|176.5|178.82|176.52|178.88|176.58|178.74|176.44|9
1652174170000|2022-05-10 09:16:10|178.75|176.45|178.72|176.42|178.8|176.5|178.71|176.41|11
1652174180000|2022-05-10 09:16:20|178.73|176.43|178.71|176.41|178.76|176.46|178.66|176.36|11
1652174190000|2022-05-10 09:16:30|178.7|176.4|178.73|176.43|178.76|176.46|178.7|176.4|6
1652174200000|2022-05-10 09:16:40|178.75|176.45|178.73|176.43|178.8|176.5|178.73|176.43|5
1652174210000|2022-05-10 09:16:50|178.72|176.42|178.72|176.42|178.75|176.45|178.7|176.4|8
1652174220000|2022-05-10 09:17:00|178.7|176.4|178.67|176.37|178.7|176.4|178.64|176.34|11
1652174230000|2022-05-10 09:17:10|178.66|176.36|178.57|176.27|178.67|176.37|178.57|176.27|10
1652174240000|2022-05-10 09:17:20|178.58|176.28|178.51|176.21|178.59|176.29|178.5|176.2|9
1652174250000|2022-05-10 09:17:30|178.5|176.2|178.08|175.78|178.5|176.2|178.08|175.78|16
1652174260000|2022-05-10 09:17:40|178.05|175.75|177.93|175.63|178.05|175.75|177.93|175.63|8
1652174270000|2022-05-10 09:17:50|177.95|175.65|177.92|175.62|177.99|175.69|177.92|175.62|4
1652174280000|2022-05-10 09:18:00|177.91|175.61|178|175.7|178.01|175.71|177.9|175.6|9
1652174290000|2022-05-10 09:18:10|177.99|175.69|178|175.7|178.08|175.78|177.99|175.69|9
1652174300000|2022-05-10 09:18:20|177.99|175.69|178|175.7|178.08|175.78|177.99|175.69|10
1652174320000|2022-05-10 09:18:40|178.03|175.73|177.72|175.42|178.03|175.73|177.72|175.42|15
1652174330000|2022-05-10 09:18:50|177.7|175.4|177.78|175.48|177.87|175.57|177.7|175.4|5
1652174340000|2022-05-10 09:19:00|177.85|175.55|177.79|175.49|177.86|175.56|177.79|175.49|8
1652174350000|2022-05-10 09:19:10|177.8|175.5|177.89|175.59|177.9|175.6|177.8|175.5|7
1652174360000|2022-05-10 09:19:20|177.91|175.61|177.89|175.59|177.91|175.61|177.89|175.59|3
1652174380000|2022-05-10 09:19:40|177.96|175.66|177.89|175.59|177.99|175.69|177.89|175.59|5
1652174390000|2022-05-10 09:19:50|177.91|175.61|177.89|175.59|177.91|175.61|177.89|175.59|3
1652174400000|2022-05-10 09:20:00|177.9|175.6|178|175.7|178.08|175.78|177.9|175.6|15
1652174410000|2022-05-10 09:20:10|178.01|175.71|177.72|175.42|178.08|175.78|177.71|175.41|21
1652174420000|2022-05-10 09:20:20|177.78|175.48|177.8|175.5|177.81|175.51|177.77|175.47|10
1652174430000|2022-05-10 09:20:30|177.87|175.57|177.93|175.63|177.93|175.63|177.76|175.46|19
1652174440000|2022-05-10 09:20:40|177.96|175.66|178.13|175.83|178.39|176.09|177.96|175.66|21
1652174450000|2022-05-10 09:20:50|178.14|175.84|177.82|175.52|178.14|175.84|177.78|175.48|17
1652174460000|2022-05-10 09:21:00|177.81|175.51|177.77|175.47|177.88|175.58|177.72|175.42|11
1652174470000|2022-05-10 09:21:10|177.72|175.42|177.72|175.42|177.83|175.53|177.72|175.42|10
1652174480000|2022-05-10 09:21:20|177.74|175.44|177.74|175.44|177.78|175.48|177.68|175.38|17
1652174490000|2022-05-10 09:21:30|177.76|175.46|177.67|175.37|177.81|175.51|177.63|175.33|21
1652174500000|2022-05-10 09:21:40|177.66|175.36|177.66|175.36|177.71|175.41|177.62|175.32|16
1652174510000|2022-05-10 09:21:50|177.63|175.33|177.51|175.21|177.65|175.35|177.49|175.19|18
1652174520000|2022-05-10 09:22:00|177.47|175.17|177.66|175.36|177.77|175.47|177.41|175.11|19
1652174530000|2022-05-10 09:22:10|177.68|175.38|177.11|174.81|177.68|175.38|177.1|174.8|18
1652174540000|2022-05-10 09:22:20|177.1|174.8|177.05|174.75|177.3|175|177.04|174.74|24
1652174550000|2022-05-10 09:22:30|177.08|174.78|176.79|174.49|177.09|174.79|176.77|174.47|21
1652174560000|2022-05-10 09:22:40|176.84|174.54|176.76|174.46|176.87|174.57|176.68|174.38|18
1652174570000|2022-05-10 09:22:50|176.77|174.47|176.89|174.59|176.89|174.59|176.77|174.47|12
1652174580000|2022-05-10 09:23:00|176.9|174.6|176.97|174.67|177|174.7|176.86|174.56|11
1652174590000|2022-05-10 09:23:10|176.98|174.68|177|174.7|177|174.7|176.97|174.67|8
1652174600000|2022-05-10 09:23:20|177.01|174.71|177.14|174.84|177.36|175.06|177.01|174.71|22
1652174610000|2022-05-10 09:23:30|177.13|174.83|177.29|174.99|177.29|174.99|177.12|174.82|9
1652174620000|2022-05-10 09:23:40|177.28|174.98|177.39|175.09|177.39|175.09|177.27|174.97|9
1652174630000|2022-05-10 09:23:50|177.38|175.08|177.39|175.09|177.49|175.19|177.38|175.08|12
1652174640000|2022-05-10 09:24:00|177.44|175.14|177.45|175.15|177.45|175.15|177.37|175.07|14
1652174650000|2022-05-10 09:24:10|177.44|175.14|177.36|175.06|177.52|175.22|177.35|175.05|18
1652174660000|2022-05-10 09:24:20|177.34|175.04|177.08|174.78|177.34|175.04|176.99|174.69|14
1652174670000|2022-05-10 09:24:30|177.05|174.75|176.98|174.68|177.08|174.78|176.96|174.66|7
1652174680000|2022-05-10 09:24:40|176.97|174.67|176.8|174.5|176.97|174.67|176.69|174.39|21
1652174690000|2022-05-10 09:24:50|176.79|174.49|176.67|174.37|176.79|174.49|176.67|174.37|18
1652174700000|2022-05-10 09:25:00|176.68|174.38|176.88|174.58|176.88|174.58|176.68|174.38|17
1652174710000|2022-05-10 09:25:10|176.87|174.57|176.95|174.65|177.06|174.76|176.79|174.49|19
1652174720000|2022-05-10 09:25:20|176.93|174.63|176.85|174.55|176.93|174.63|176.85|174.55|11
1652174730000|2022-05-10 09:25:30|176.8|174.5|176.76|174.46|176.8|174.5|176.7|174.4|14
1652174740000|2022-05-10 09:25:40|176.77|174.47|176.73|174.43|176.78|174.48|176.69|174.39|14
1652174750000|2022-05-10 09:25:50|176.76|174.46|176.74|174.44|176.76|174.46|176.63|174.33|16
1652174760000|2022-05-10 09:26:00|176.73|174.43|176.75|174.45|176.76|174.46|176.73|174.43|5
1652174770000|2022-05-10 09:26:10|176.79|174.49|176.89|174.59|176.89|174.59|176.78|174.48|10
1652174780000|2022-05-10 09:26:20|176.87|174.57|176.84|174.54|176.9|174.6|176.75|174.45|12
1652174790000|2022-05-10 09:26:30|176.85|174.55|176.79|174.49|176.85|174.55|176.75|174.45|12
1652174800000|2022-05-10 09:26:40|176.74|174.44|176.88|174.58|176.89|174.59|176.74|174.44|11
1652174810000|2022-05-10 09:26:50|176.89|174.59|176.87|174.57|176.89|174.59|176.84|174.54|9
1652174820000|2022-05-10 09:27:00|176.81|174.51|176.78|174.48|176.91|174.61|176.78|174.48|11
1652174830000|2022-05-10 09:27:10|176.82|174.52|176.63|174.33|176.86|174.56|176.59|174.29|22
1652174840000|2022-05-10 09:27:20|176.61|174.31|176.73|174.43|176.76|174.46|176.54|174.24|15
1652174850000|2022-05-10 09:27:30|176.79|174.49|176.55|174.25|176.84|174.54|176.52|174.22|22
1652174860000|2022-05-10 09:27:40|176.56|174.26|176.53|174.23|176.56|174.26|176.5|174.2|12
1652174870000|2022-05-10 09:27:50|176.52|174.22|176.57|174.27|176.61|174.31|176.52|174.22|12
1652174880000|2022-05-10 09:28:00|176.56|174.26|176.65|174.35|176.71|174.41|176.56|174.26|22
1652174890000|2022-05-10 09:28:10|176.66|174.36|176.57|174.27|176.66|174.36|176.56|174.26|14
1652174900000|2022-05-10 09:28:20|176.62|174.32|176.54|174.24|176.66|174.36|176.49|174.19|23
1652174910000|2022-05-10 09:28:30|176.55|174.25|176.55|174.25|176.61|174.31|176.55|174.25|6
1652174920000|2022-05-10 09:28:40|176.57|174.27|175.95|173.65|176.62|174.32|175.95|173.65|16
1652174930000|2022-05-10 09:28:50|175.88|173.58|176.05|173.75|176.05|173.75|175.77|173.47|26
1652174940000|2022-05-10 09:29:00|176|173.7|176.09|173.79|176.1|173.8|175.97|173.67|17
1652174950000|2022-05-10 09:29:10|176.07|173.77|176.36|174.06|176.36|174.06|176|173.7|14
1652174960000|2022-05-10 09:29:20|176.33|174.03|176.19|173.89|176.4|174.1|176.1|173.8|14
1652174970000|2022-05-10 09:29:30|176.2|173.9|176.19|173.89|176.23|173.93|176.14|173.84|9
1652174980000|2022-05-10 09:29:40|176.18|173.88|175.86|173.56|176.2|173.9|175.71|173.41|28
1652174990000|2022-05-10 09:29:50|175.87|173.57|176.07|173.77|176.1|173.8|175.87|173.57|15
1652175000000|2022-05-10 09:30:00|176.1|173.8|176.45|174.15|176.47|174.17|176.09|173.79|20
1652175010000|2022-05-10 09:30:10|176.53|174.23|176.45|174.15|176.53|174.23|176.39|174.09|15
1652175020000|2022-05-10 09:30:20|176.44|174.14|176.52|174.22|176.55|174.25|176.44|174.14|21
1652175030000|2022-05-10 09:30:30|176.5|174.2|176.54|174.24|176.58|174.28|176.49|174.19|11
1652175040000|2022-05-10 09:30:40|176.56|174.26|176.52|174.22|176.56|174.26|176.5|174.2|7
1652175050000|2022-05-10 09:30:50|176.56|174.26|176.5|174.2|176.57|174.27|176.46|174.16|19
1652175060000|2022-05-10 09:31:00|176.53|174.23|176.49|174.19|176.53|174.23|176.46|174.16|18
1652175070000|2022-05-10 09:31:10|176.48|174.18|176.42|174.12|176.48|174.18|176.33|174.03|12
1652175080000|2022-05-10 09:31:20|176.39|174.09|176.43|174.13|176.53|174.23|176.39|174.09|18
1652175090000|2022-05-10 09:31:30|176.42|174.12|176.07|173.77|176.43|174.13|176.03|173.73|20
1652175100000|2022-05-10 09:31:40|176.08|173.78|176|173.7|176.08|173.78|176|173.7|6
1652175110000|2022-05-10 09:31:50|176.07|173.77|176.08|173.78|176.08|173.78|176.02|173.72|6
1652175120000|2022-05-10 09:32:00|176.04|173.74|176.38|174.08|176.38|174.08|176.04|173.74|14
1652175130000|2022-05-10 09:32:10|176.35|174.05|176.59|174.29|176.59|174.29|176.35|174.05|19
1652175140000|2022-05-10 09:32:20|176.6|174.3|176.62|174.32|176.63|174.33|176.6|174.3|5
1652175150000|2022-05-10 09:32:30|176.59|174.29|176.51|174.21|176.59|174.29|176.44|174.14|18
1652175160000|2022-05-10 09:32:40|176.52|174.22|176.52|174.22|176.52|174.22|176.52|174.22|1
1652175170000|2022-05-10 09:32:50|176.5|174.2|176.54|174.24|176.54|174.24|176.48|174.18|13
1652175180000|2022-05-10 09:33:00|176.55|174.25|176.6|174.3|176.6|174.3|176.52|174.22|12
1652175190000|2022-05-10 09:33:10|176.61|174.31|176.72|174.42|176.72|174.42|176.61|174.31|7
1652175200000|2022-05-10 09:33:20|176.73|174.43|176.59|174.29|176.73|174.43|176.52|174.22|20
1652175210000|2022-05-10 09:33:30|176.56|174.26|176.6|174.3|176.63|174.33|176.52|174.22|19
1652175220000|2022-05-10 09:33:40|176.62|174.32|176.43|174.13|176.63|174.33|176.43|174.13|22
1652175230000|2022-05-10 09:33:50|176.42|174.12|176.51|174.21|176.55|174.25|176.35|174.05|23
1652175240000|2022-05-10 09:34:00|176.52|174.22|176.63|174.33|176.64|174.34|176.51|174.21|14
1652175250000|2022-05-10 09:34:10|176.64|174.34|176.65|174.35|176.72|174.42|176.62|174.32|14
1652175260000|2022-05-10 09:34:20|176.66|174.36|176.68|174.38|176.81|174.51|176.64|174.34|25
1652175270000|2022-05-10 09:34:30|176.7|174.4|176.71|174.41|176.71|174.41|176.66|174.36|7
1652175280000|2022-05-10 09:34:40|176.73|174.43|176.7|174.4|176.74|174.44|176.69|174.39|8
1652175290000|2022-05-10 09:34:50|176.71|174.41|176.79|174.49|176.79|174.49|176.71|174.41|9
1652175300000|2022-05-10 09:35:00|176.74|174.44|176.81|174.51|176.81|174.51|176.74|174.44|8
1652175310000|2022-05-10 09:35:10|176.8|174.5|176.84|174.54|176.86|174.56|176.77|174.47|14
1652175320000|2022-05-10 09:35:20|176.87|174.57|176.95|174.65|176.97|174.67|176.87|174.57|14
1652175330000|2022-05-10 09:35:30|176.9|174.6|176.81|174.51|176.94|174.64|176.81|174.51|13
1652175340000|2022-05-10 09:35:40|176.82|174.52|176.63|174.33|176.82|174.52|176.61|174.31|17
1652175350000|2022-05-10 09:35:50|176.61|174.31|176.64|174.34|176.67|174.37|176.54|174.24|21
1652175360000|2022-05-10 09:36:00|176.61|174.31|176.55|174.25|176.68|174.38|176.55|174.25|16
1652175370000|2022-05-10 09:36:10|176.59|174.29|176.63|174.33|176.71|174.41|176.57|174.27|16
1652175380000|2022-05-10 09:36:20|176.72|174.42|176.88|174.58|176.89|174.59|176.7|174.4|16
1652175390000|2022-05-10 09:36:30|176.87|174.57|177.06|174.76|177.06|174.76|176.87|174.57|17
1652175400000|2022-05-10 09:36:40|177.11|174.81|177.38|175.08|177.45|175.15|177.11|174.81|19
1652175410000|2022-05-10 09:36:50|177.34|175.04|177.54|175.24|177.55|175.25|177.34|175.04|11
1652175420000|2022-05-10 09:37:00|177.51|175.21|177.47|175.17|177.51|175.21|177.34|175.04|21
1652175430000|2022-05-10 09:37:10|177.45|175.15|177.56|175.26|177.61|175.31|177.45|175.15|9
1652175440000|2022-05-10 09:37:20|177.7|175.4|177.66|175.36|177.7|175.4|177.64|175.34|17
1652175450000|2022-05-10 09:37:30|177.67|175.37|177.75|175.45|177.79|175.49|177.65|175.35|16
1652175460000|2022-05-10 09:37:40|177.74|175.44|177.67|175.37|177.75|175.45|177.67|175.37|12
1652175470000|2022-05-10 09:37:50|177.7|175.4|177.65|175.35|177.7|175.4|177.65|175.35|4
1652175480000|2022-05-10 09:38:00|177.64|175.34|177.45|175.15|177.64|175.34|177.45|175.15|17
1652175490000|2022-05-10 09:38:10|177.46|175.16|177.37|175.07|177.46|175.16|177.37|175.07|8
1652175500000|2022-05-10 09:38:20|177.36|175.06|177.44|175.14|177.49|175.19|177.08|174.78|28
1652175510000|2022-05-10 09:38:30|177.45|175.15|177.45|175.15|177.49|175.19|177.43|175.13|17
1652175520000|2022-05-10 09:38:40|177.46|175.16|177.54|175.24|177.54|175.24|177.44|175.14|15
1652175530000|2022-05-10 09:38:50|177.59|175.29|177.74|175.44|177.74|175.44|177.52|175.22|7
1652175540000|2022-05-10 09:39:00|177.65|175.35|177.67|175.37|177.67|175.37|177.65|175.35|7
1652175550000|2022-05-10 09:39:10|177.62|175.32|177.54|175.24|177.65|175.35|177.54|175.24|15
1652175560000|2022-05-10 09:39:20|177.55|175.25|177.54|175.24|177.56|175.26|177.47|175.17|12
1652175570000|2022-05-10 09:39:30|177.55|175.25|177.45|175.15|177.55|175.25|177.44|175.14|8
1652175580000|2022-05-10 09:39:40|177.47|175.17|177.69|175.39|177.71|175.41|177.46|175.16|21
1652175590000|2022-05-10 09:39:50|177.7|175.4|177.77|175.47|177.78|175.48|177.69|175.39|10
1652175600000|2022-05-10 09:40:00|177.78|175.48|177.81|175.51|177.82|175.52|177.72|175.42|15
1652175610000|2022-05-10 09:40:10|177.82|175.52|177.81|175.51|177.89|175.59|177.78|175.48|21
1652175620000|2022-05-10 09:40:20|177.82|175.52|177.74|175.44|177.89|175.59|177.74|175.44|14
1652175630000|2022-05-10 09:40:30|177.73|175.43|177.74|175.44|177.75|175.45|177.64|175.34|21
1652175640000|2022-05-10 09:40:40|177.78|175.48|177.72|175.42|177.79|175.49|177.71|175.41|23
1652175650000|2022-05-10 09:40:50|177.66|175.36|177.67|175.37|177.68|175.38|177.65|175.35|7
1652175660000|2022-05-10 09:41:00|177.65|175.35|177.65|175.35|177.66|175.36|177.63|175.33|10
1652175670000|2022-05-10 09:41:10|177.64|175.34|177.57|175.27|177.65|175.35|177.57|175.27|10
1652175680000|2022-05-10 09:41:20|177.56|175.26|177.54|175.24|177.58|175.28|177.53|175.23|10
1652175690000|2022-05-10 09:41:30|177.49|175.19|177.54|175.24|177.56|175.26|177.45|175.15|18
1652175700000|2022-05-10 09:41:40|177.53|175.23|177.55|175.25|177.6|175.3|177.53|175.23|8
1652175710000|2022-05-10 09:41:50|177.54|175.24|177.65|175.35|177.65|175.35|177.54|175.24|11
1652175720000|2022-05-10 09:42:00|177.63|175.33|177.98|175.68|177.98|175.68|177.57|175.27|20
1652175730000|2022-05-10 09:42:10|177.9|175.6|177.72|175.42|177.99|175.69|177.72|175.42|15
1652175740000|2022-05-10 09:42:20|177.73|175.43|177.73|175.43|177.78|175.48|177.71|175.41|10
1652175750000|2022-05-10 09:42:30|177.72|175.42|177.71|175.41|177.75|175.45|177.7|175.4|6
1652175760000|2022-05-10 09:42:40|177.72|175.42|177.64|175.34|177.72|175.42|177.64|175.34|8
1652175770000|2022-05-10 09:42:50|177.65|175.35|177.47|175.17|177.65|175.35|177.47|175.17|12
1652175780000|2022-05-10 09:43:00|177.54|175.24|177.51|175.21|177.71|175.41|177.48|175.18|28
1652175790000|2022-05-10 09:43:10|177.54|175.24|177.41|175.11|177.56|175.26|177.37|175.07|25
1652175800000|2022-05-10 09:43:20|177.36|175.06|177.07|174.77|177.36|175.06|177|174.7|18
1652175810000|2022-05-10 09:43:30|177.08|174.78|176.99|174.69|177.08|174.78|176.99|174.69|7
1652175820000|2022-05-10 09:43:40|176.98|174.68|176.9|174.6|176.98|174.68|176.89|174.59|9
1652175830000|2022-05-10 09:43:50|176.89|174.59|176.89|174.59|176.89|174.59|176.89|174.59|1
1652175840000|2022-05-10 09:44:00|176.93|174.63|176.89|174.59|177.05|174.75|176.88|174.58|18
1652175850000|2022-05-10 09:44:10|176.9|174.6|177.08|174.78|177.08|174.78|176.9|174.6|10
1652175860000|2022-05-10 09:44:20|177.02|174.72|177.17|174.87|177.17|174.87|177.02|174.72|7
1652175870000|2022-05-10 09:44:30|177.13|174.83|177.11|174.81|177.13|174.83|177.05|174.75|9
1652175880000|2022-05-10 09:44:40|177.17|174.87|177.08|174.78|177.19|174.89|177.04|174.74|12
1652175890000|2022-05-10 09:44:50|177.04|174.74|177.04|174.74|177.09|174.79|176.96|174.66|9
1652175900000|2022-05-10 09:45:00|177.01|174.71|176.98|174.68|177.08|174.78|176.98|174.68|9
1652175910000|2022-05-10 09:45:10|176.97|174.67|177.08|174.78|177.08|174.78|176.97|174.67|11
1652175920000|2022-05-10 09:45:20|177.13|174.83|177.1|174.8|177.13|174.83|177.06|174.76|8
1652175930000|2022-05-10 09:45:30|177.18|174.88|177.13|174.83|177.18|174.88|177.13|174.83|2
1652175940000|2022-05-10 09:45:40|177.12|174.82|176.74|174.44|177.12|174.82|176.73|174.43|26
1652175950000|2022-05-10 09:45:50|176.82|174.52|176.74|174.44|176.82|174.52|176.7|174.4|24
1652175960000|2022-05-10 09:46:00|176.75|174.45|176.76|174.46|176.82|174.52|176.73|174.43|23
1652175970000|2022-05-10 09:46:10|176.75|174.45|176.66|174.36|176.76|174.46|176.66|174.36|8
1652175980000|2022-05-10 09:46:20|176.7|174.4|176.72|174.42|176.72|174.42|176.66|174.36|11
1652175990000|2022-05-10 09:46:30|176.73|174.43|176.79|174.49|176.89|174.59|176.7|174.4|15
1652176000000|2022-05-10 09:46:40|176.77|174.47|176.74|174.44|176.83|174.53|176.73|174.43|13
1652176010000|2022-05-10 09:46:50|176.73|174.43|176.77|174.47|176.77|174.47|176.69|174.39|11
1652176020000|2022-05-10 09:47:00|176.81|174.51|176.85|174.55|176.87|174.57|176.76|174.46|12
1652176030000|2022-05-10 09:47:10|176.89|174.59|176.94|174.64|176.94|174.64|176.85|174.55|12
1652176040000|2022-05-10 09:47:20|176.93|174.63|176.8|174.5|176.93|174.63|176.79|174.49|13
1652176050000|2022-05-10 09:47:30|176.82|174.52|176.88|174.58|176.88|174.58|176.8|174.5|11
1652176060000|2022-05-10 09:47:40|176.83|174.53|176.97|174.67|176.97|174.67|176.83|174.53|8
1652176070000|2022-05-10 09:47:50|176.98|174.68|176.91|174.61|177|174.7|176.91|174.61|9
1652176080000|2022-05-10 09:48:00|176.95|174.65|176.86|174.56|176.95|174.65|176.79|174.49|14
1652176090000|2022-05-10 09:48:10|176.8|174.5|176.88|174.58|176.88|174.58|176.8|174.5|8
1652176100000|2022-05-10 09:48:20|176.86|174.56|176.94|174.64|176.99|174.69|176.86|174.56|15
1652176110000|2022-05-10 09:48:30|176.92|174.62|176.88|174.58|176.92|174.62|176.86|174.56|6
1652176120000|2022-05-10 09:48:40|176.89|174.59|176.87|174.57|176.98|174.68|176.87|174.57|8
1652176130000|2022-05-10 09:48:50|176.9|174.6|176.88|174.58|176.9|174.6|176.88|174.58|2
1652176140000|2022-05-10 09:49:00|176.9|174.6|176.88|174.58|176.9|174.6|176.79|174.49|10
1652176150000|2022-05-10 09:49:10|176.91|174.61|177.09|174.79|177.09|174.79|176.9|174.6|11
1652176160000|2022-05-10 09:49:20|177.1|174.8|177.41|175.11|177.44|175.14|177.1|174.8|11
1652176170000|2022-05-10 09:49:30|177.4|175.1|177.54|175.24|177.57|175.27|177.38|175.08|14
1652176180000|2022-05-10 09:49:40|177.53|175.23|177.47|175.17|177.58|175.28|177.44|175.14|18
1652176190000|2022-05-10 09:49:50|177.46|175.16|177.18|174.88|177.51|175.21|177.18|174.88|18
1652176200000|2022-05-10 09:50:00|177.27|174.97|177.34|175.04|177.38|175.08|177.27|174.97|9
1652176210000|2022-05-10 09:50:10|177.36|175.06|177.18|174.88|177.39|175.09|177.18|174.88|11
1652176220000|2022-05-10 09:50:20|177.17|174.87|177.1|174.8|177.2|174.9|177.1|174.8|6
1652176230000|2022-05-10 09:50:30|177.09|174.79|176.92|174.62|177.09|174.79|176.91|174.61|7
1652176240000|2022-05-10 09:50:40|176.9|174.6|176.99|174.69|177.03|174.73|176.9|174.6|8
1652176250000|2022-05-10 09:50:50|176.98|174.68|176.9|174.6|176.99|174.69|176.9|174.6|7
1652176260000|2022-05-10 09:51:00|176.86|174.56|176.88|174.58|176.9|174.6|176.8|174.5|9
1652176270000|2022-05-10 09:51:10|176.89|174.59|176.75|174.45|176.89|174.59|176.73|174.43|21
1652176280000|2022-05-10 09:51:20|176.87|174.57|176.82|174.52|176.87|174.57|176.78|174.48|19
1652176290000|2022-05-10 09:51:30|176.83|174.53|176.84|174.54|176.87|174.57|176.81|174.51|9
1652176300000|2022-05-10 09:51:40|176.81|174.51|176.81|174.51|176.88|174.58|176.8|174.5|5
1652176310000|2022-05-10 09:51:50|176.87|174.57|176.88|174.58|176.88|174.58|176.8|174.5|4
1652176320000|2022-05-10 09:52:00|176.85|174.55|176.73|174.43|176.85|174.55|176.73|174.43|10
1652176330000|2022-05-10 09:52:10|176.74|174.44|176.68|174.38|176.76|174.46|176.68|174.38|9
1652176340000|2022-05-10 09:52:20|176.69|174.39|176.74|174.44|176.82|174.52|176.66|174.36|9
1652176350000|2022-05-10 09:52:30|176.87|174.57|176.84|174.54|176.87|174.57|176.79|174.49|14
1652176360000|2022-05-10 09:52:40|176.83|174.53|176.75|174.45|176.83|174.53|176.7|174.4|12
1652176370000|2022-05-10 09:52:50|176.71|174.41|176.78|174.48|176.78|174.48|176.7|174.4|9
1652176380000|2022-05-10 09:53:00|176.79|174.49|176.84|174.54|176.87|174.57|176.74|174.44|13
1652176390000|2022-05-10 09:53:10|176.82|174.52|176.79|174.49|176.82|174.52|176.73|174.43|8
1652176400000|2022-05-10 09:53:20|176.82|174.52|176.81|174.51|176.89|174.59|176.81|174.51|3
1652176410000|2022-05-10 09:53:30|176.79|174.49|176.83|174.53|176.9|174.6|176.79|174.49|7
1652176420000|2022-05-10 09:53:40|176.82|174.52|176.84|174.54|176.84|174.54|176.76|174.46|14
1652176430000|2022-05-10 09:53:50|176.82|174.52|176.88|174.58|176.88|174.58|176.8|174.5|8
1652176440000|2022-05-10 09:54:00|176.9|174.6|176.9|174.6|176.99|174.69|176.9|174.6|6
1652176450000|2022-05-10 09:54:10|176.86|174.56|176.75|174.45|176.9|174.6|176.75|174.45|21
1652176460000|2022-05-10 09:54:20|176.69|174.39|176.52|174.22|176.8|174.5|176.46|174.16|18
1652176470000|2022-05-10 09:54:30|176.53|174.23|176.56|174.26|176.64|174.34|176.51|174.21|19
1652176480000|2022-05-10 09:54:40|176.55|174.25|176.42|174.12|176.55|174.25|176.42|174.12|17
1652176490000|2022-05-10 09:54:50|176.43|174.13|176.11|173.81|176.49|174.19|176.11|173.81|20
1652176500000|2022-05-10 09:55:00|176.12|173.82|176.04|173.74|176.12|173.82|176.03|173.73|5
1652176510000|2022-05-10 09:55:10|176.1|173.8|176.09|173.79|176.1|173.8|176.07|173.77|3
1652176520000|2022-05-10 09:55:20|176.07|173.77|176.1|173.8|176.1|173.8|176.06|173.76|6
1652176530000|2022-05-10 09:55:30|176.14|173.84|176.53|174.23|176.53|174.23|176.14|173.84|19
1652176540000|2022-05-10 09:55:40|176.54|174.24|176.65|174.35|176.65|174.35|176.54|174.24|10
1652176550000|2022-05-10 09:55:50|176.58|174.28|176.65|174.35|176.69|174.39|176.58|174.28|16
1652176560000|2022-05-10 09:56:00|176.64|174.34|176.63|174.33|176.65|174.35|176.55|174.25|21
1652176570000|2022-05-10 09:56:10|176.64|174.34|176.65|174.35|176.69|174.39|176.64|174.34|10
1652176580000|2022-05-10 09:56:20|176.64|174.34|176.56|174.26|176.64|174.34|176.56|174.26|6
1652176590000|2022-05-10 09:56:30|176.55|174.25|176.61|174.31|176.62|174.32|176.54|174.24|16
1652176600000|2022-05-10 09:56:40|176.6|174.3|176.63|174.33|176.63|174.33|176.55|174.25|13
1652176610000|2022-05-10 09:56:50|176.64|174.34|176.56|174.26|176.64|174.34|176.55|174.25|14
1652176620000|2022-05-10 09:57:00|176.57|174.27|176.54|174.24|176.58|174.28|176.54|174.24|8
1652176630000|2022-05-10 09:57:10|176.49|174.19|176.19|173.89|176.54|174.24|176.19|173.89|28
1652176640000|2022-05-10 09:57:20|176.14|173.84|176.17|173.87|176.25|173.95|176.14|173.84|12
1652176650000|2022-05-10 09:57:30|176.16|173.86|176|173.7|176.16|173.86|176|173.7|8
1652176660000|2022-05-10 09:57:40|175.99|173.69|175.97|173.67|175.99|173.69|175.8|173.5|20
1652176670000|2022-05-10 09:57:50|175.96|173.66|176|173.7|176.05|173.75|175.96|173.66|12
1652176680000|2022-05-10 09:58:00|175.98|173.68|175.95|173.65|176|173.7|175.9|173.6|10
1652176690000|2022-05-10 09:58:10|175.92|173.62|175.88|173.58|175.92|173.62|175.87|173.57|4
1652176700000|2022-05-10 09:58:20|175.86|173.56|175.86|173.56|175.93|173.63|175.82|173.52|9
1652176710000|2022-05-10 09:58:30|175.85|173.55|175.76|173.46|175.85|173.55|175.73|173.43|12
1652176720000|2022-05-10 09:58:40|175.75|173.45|175.86|173.56|175.91|173.61|175.71|173.41|20
1652176730000|2022-05-10 09:58:50|175.89|173.59|175.79|173.49|175.9|173.6|175.79|173.49|8
1652176740000|2022-05-10 09:59:00|175.77|173.47|175.83|173.53|175.87|173.57|175.77|173.47|16
1652176750000|2022-05-10 09:59:10|175.75|173.45|175.84|173.54|175.88|173.58|175.75|173.45|12
1652176760000|2022-05-10 09:59:20|175.82|173.52|175.87|173.57|175.89|173.59|175.82|173.52|13
1652176770000|2022-05-10 09:59:30|175.86|173.56|175.74|173.44|175.9|173.6|175.71|173.41|20
1652176780000|2022-05-10 09:59:40|175.75|173.45|175.89|173.59|175.9|173.6|175.75|173.45|11
1652176790000|2022-05-10 09:59:50|175.88|173.58|175.83|173.53|175.91|173.61|175.81|173.51|8
1652176800000|2022-05-10 10:00:00|175.82|173.52|175.92|173.62|175.92|173.62|175.82|173.52|16
1652176810000|2022-05-10 10:00:10|175.93|173.63|175.86|173.56|176.01|173.71|175.8|173.5|17
1652176820000|2022-05-10 10:00:20|175.9|173.6|175.89|173.59|175.92|173.62|175.85|173.55|11
1652176830000|2022-05-10 10:00:30|175.85|173.55|175.81|173.51|175.85|173.55|175.79|173.49|13
1652176840000|2022-05-10 10:00:40|175.8|173.5|175.71|173.41|175.88|173.58|175.66|173.36|27
1652176850000|2022-05-10 10:00:50|175.69|173.39|175.54|173.24|175.7|173.4|175.49|173.19|23
1652176860000|2022-05-10 10:01:00|175.56|173.26|175.81|173.51|175.82|173.52|175.56|173.26|20
1652176870000|2022-05-10 10:01:10|175.8|173.5|175.82|173.52|175.87|173.57|175.79|173.49|22
1652176880000|2022-05-10 10:01:20|175.83|173.53|175.68|173.38|175.83|173.53|175.63|173.33|16
1652176890000|2022-05-10 10:01:30|175.71|173.41|175.82|173.52|175.82|173.52|175.69|173.39|13
1652176900000|2022-05-10 10:01:40|175.84|173.54|175.78|173.48|175.84|173.54|175.75|173.45|14
1652176910000|2022-05-10 10:01:50|175.8|173.5|175.76|173.46|175.81|173.51|175.75|173.45|9
1652176920000|2022-05-10 10:02:00|175.77|173.47|175.69|173.39|175.82|173.52|175.68|173.38|23
1652176930000|2022-05-10 10:02:10|175.68|173.38|175.72|173.42|175.72|173.42|175.65|173.35|4
1652176940000|2022-05-10 10:02:20|175.71|173.41|175.73|173.43|175.74|173.44|175.66|173.36|11
1652176950000|2022-05-10 10:02:30|175.74|173.44|175.89|173.59|175.91|173.61|175.74|173.44|12
1652176960000|2022-05-10 10:02:40|175.9|173.6|175.79|173.49|175.96|173.66|175.79|173.49|11
1652176970000|2022-05-10 10:02:50|175.8|173.5|176.08|173.78|176.08|173.78|175.8|173.5|18
1652176980000|2022-05-10 10:03:00|176.1|173.8|176.18|173.88|176.2|173.9|176.1|173.8|10
1652176990000|2022-05-10 10:03:10|176.19|173.89|176.28|173.98|176.32|174.02|176.18|173.88|10
1652177000000|2022-05-10 10:03:20|176.25|173.95|176.45|174.15|176.48|174.18|176.25|173.95|18
1652177010000|2022-05-10 10:03:30|176.44|174.14|176.38|174.08|176.49|174.19|176.28|173.98|13
1652177020000|2022-05-10 10:03:40|176.33|174.03|176.01|173.71|176.33|174.03|175.86|173.56|27
1652177030000|2022-05-10 10:03:50|176|173.7|175.87|173.57|176|173.7|175.87|173.57|13
1652177040000|2022-05-10 10:04:00|175.84|173.54|175.76|173.46|175.85|173.55|175.76|173.46|13
1652177050000|2022-05-10 10:04:10|175.75|173.45|175.49|173.19|175.75|173.45|175.48|173.18|25
1652177060000|2022-05-10 10:04:20|175.52|173.22|175.07|172.77|175.53|173.23|175.07|172.77|18
1652177070000|2022-05-10 10:04:30|175.05|172.75|175.16|172.86|175.21|172.91|174.95|172.65|22
1652177080000|2022-05-10 10:04:40|175.12|172.82|175.19|172.89|175.19|172.89|175.07|172.77|20
1652177090000|2022-05-10 10:04:50|175.18|172.88|175.42|173.12|175.42|173.12|175.18|172.88|15
1652177100000|2022-05-10 10:05:00|175.41|173.11|175.61|173.31|175.61|173.31|175.39|173.09|21
1652177110000|2022-05-10 10:05:10|175.64|173.34|175.67|173.37|175.79|173.49|175.58|173.28|25
1652177120000|2022-05-10 10:05:20|175.68|173.38|175.81|173.51|175.87|173.57|175.68|173.38|16
1652177130000|2022-05-10 10:05:30|175.78|173.48|175.83|173.53|175.89|173.59|175.78|173.48|15
1652177140000|2022-05-10 10:05:40|175.82|173.52|175.75|173.45|175.83|173.53|175.75|173.45|11
1652177150000|2022-05-10 10:05:50|175.74|173.44|175.73|173.43|175.77|173.47|175.7|173.4|8
1652177160000|2022-05-10 10:06:00|175.78|173.48|175.72|173.42|175.78|173.48|175.72|173.42|6
1652177170000|2022-05-10 10:06:10|175.71|173.41|175.67|173.37|175.71|173.41|175.64|173.34|16
1652177180000|2022-05-10 10:06:20|175.7|173.4|175.84|173.54|175.84|173.54|175.67|173.37|14
1652177190000|2022-05-10 10:06:30|175.85|173.55|176|173.7|176.03|173.73|175.78|173.48|20
1652177200000|2022-05-10 10:06:40|175.95|173.65|175.96|173.66|175.99|173.69|175.95|173.65|7
1652177210000|2022-05-10 10:06:50|175.97|173.67|176|173.7|176|173.7|175.97|173.67|14
1652177220000|2022-05-10 10:07:00|175.99|173.69|175.9|173.6|175.99|173.69|175.86|173.56|23
1652177230000|2022-05-10 10:07:10|175.93|173.63|175.95|173.65|175.95|173.65|175.9|173.6|7
1652177240000|2022-05-10 10:07:20|175.97|173.67|175.84|173.54|175.97|173.67|175.83|173.53|14
1652177250000|2022-05-10 10:07:30|175.83|173.53|175.72|173.42|175.83|173.53|175.68|173.38|22
1652177260000|2022-05-10 10:07:40|175.71|173.41|175.8|173.5|175.81|173.51|175.69|173.39|8
1652177270000|2022-05-10 10:07:50|175.81|173.51|175.77|173.47|175.81|173.51|175.77|173.47|2
1652177280000|2022-05-10 10:08:00|175.72|173.42|175.56|173.26|175.74|173.44|175.56|173.26|10
1652177290000|2022-05-10 10:08:10|175.62|173.32|175.99|173.69|175.99|173.69|175.62|173.32|22
1652177300000|2022-05-10 10:08:20|176|173.7|175.81|173.51|176|173.7|175.81|173.51|23
1652177310000|2022-05-10 10:08:30|175.8|173.5|175.77|173.47|175.82|173.52|175.7|173.4|14
1652177320000|2022-05-10 10:08:40|175.75|173.45|175.61|173.31|175.77|173.47|175.56|173.26|19
1652177330000|2022-05-10 10:08:50|175.58|173.28|175.59|173.29|175.61|173.31|175.5|173.2|15
1652177340000|2022-05-10 10:09:00|175.57|173.27|175.63|173.33|175.71|173.41|175.57|173.27|12
1652177350000|2022-05-10 10:09:10|175.62|173.32|175.71|173.41|175.77|173.47|175.57|173.27|14
1652177360000|2022-05-10 10:09:20|175.7|173.4|175.74|173.44|175.75|173.45|175.7|173.4|4
1652177370000|2022-05-10 10:09:30|175.73|173.43|175.84|173.54|175.84|173.54|175.72|173.42|12
1652177380000|2022-05-10 10:09:40|175.83|173.53|175.99|173.69|175.99|173.69|175.83|173.53|14
1652177390000|2022-05-10 10:09:50|175.89|173.59|175.9|173.6|175.9|173.6|175.88|173.58|4
1652177400000|2022-05-10 10:10:00|175.89|173.59|175.99|173.69|175.99|173.69|175.89|173.59|15
1652177410000|2022-05-10 10:10:10|175.98|173.68|176.33|174.03|176.34|174.04|175.98|173.68|16
1652177420000|2022-05-10 10:10:20|176.34|174.04|176.41|174.11|176.44|174.14|176.34|174.04|10
1652177430000|2022-05-10 10:10:30|176.37|174.07|176.39|174.09|176.45|174.15|176.37|174.07|11
1652177440000|2022-05-10 10:10:40|176.44|174.14|176.41|174.11|176.44|174.14|176.35|174.05|13
1652177450000|2022-05-10 10:10:50|176.42|174.12|176.34|174.04|176.42|174.12|176.29|173.99|12
1652177460000|2022-05-10 10:11:00|176.4|174.1|176.43|174.13|176.44|174.14|176.4|174.1|6
1652177470000|2022-05-10 10:11:10|176.44|174.14|176.42|174.12|176.44|174.14|176.42|174.12|3
1652177480000|2022-05-10 10:11:20|176.36|174.06|176.23|173.93|176.36|174.06|176.08|173.78|12
1652177490000|2022-05-10 10:11:30|176.19|173.89|176|173.7|176.19|173.89|176|173.7|7
1652177500000|2022-05-10 10:11:40|175.99|173.69|176|173.7|176|173.7|175.99|173.69|2
1652177510000|2022-05-10 10:11:50|176.01|173.71|176.08|173.78|176.09|173.79|175.96|173.66|9
1652177520000|2022-05-10 10:12:00|176.06|173.76|176.08|173.78|176.09|173.79|176|173.7|13
1652177530000|2022-05-10 10:12:10|176.09|173.79|176.09|173.79|176.09|173.79|175.99|173.69|10
1652177540000|2022-05-10 10:12:20|176.08|173.78|176.09|173.79|176.09|173.79|176|173.7|9
1652177550000|2022-05-10 10:12:30|176.01|173.71|175.99|173.69|176.02|173.72|175.99|173.69|4
1652177560000|2022-05-10 10:12:40|176|173.7|175.99|173.69|176|173.7|175.97|173.67|5
1652177570000|2022-05-10 10:12:50|176|173.7|175.9|173.6|176|173.7|175.89|173.59|10
1652177580000|2022-05-10 10:13:00|175.89|173.59|175.78|173.48|175.91|173.61|175.78|173.48|15
1652177590000|2022-05-10 10:13:10|175.79|173.49|175.75|173.45|175.8|173.5|175.72|173.42|14
1652177600000|2022-05-10 10:13:20|175.74|173.44|175.71|173.41|175.74|173.44|175.71|173.41|2
1652177610000|2022-05-10 10:13:30|175.7|173.4|175.65|173.35|175.73|173.43|175.64|173.34|10
1652177620000|2022-05-10 10:13:40|175.69|173.39|175.58|173.28|175.69|173.39|175.58|173.28|5
1652177630000|2022-05-10 10:13:50|175.62|173.32|175.64|173.34|175.69|173.39|175.58|173.28|14
1652177640000|2022-05-10 10:14:00|175.72|173.42|175.72|173.42|175.72|173.42|175.66|173.36|7
1652177650000|2022-05-10 10:14:10|175.77|173.47|175.76|173.46|175.78|173.48|175.75|173.45|7
1652177660000|2022-05-10 10:14:20|175.75|173.45|175.75|173.45|175.76|173.46|175.75|173.45|3
1652177670000|2022-05-10 10:14:30|175.74|173.44|175.51|173.21|175.74|173.44|175.5|173.2|18
1652177680000|2022-05-10 10:14:40|175.44|173.14|175.51|173.21|175.52|173.22|175.44|173.14|7
1652177690000|2022-05-10 10:14:50|175.5|173.2|175.7|173.4|175.7|173.4|175.5|173.2|11
1652177700000|2022-05-10 10:15:00|175.71|173.41|175.92|173.62|175.92|173.62|175.7|173.4|16
1652177710000|2022-05-10 10:15:10|175.91|173.61|175.98|173.68|175.98|173.68|175.86|173.56|13
1652177720000|2022-05-10 10:15:20|176|173.7|175.9|173.6|176|173.7|175.9|173.6|3
1652177730000|2022-05-10 10:15:30|175.89|173.59|175.71|173.41|175.89|173.59|175.71|173.41|14
1652177740000|2022-05-10 10:15:40|175.73|173.43|175.65|173.35|175.73|173.43|175.64|173.34|19
1652177750000|2022-05-10 10:15:50|175.66|173.36|175.69|173.39|175.75|173.45|175.65|173.35|20
1652177760000|2022-05-10 10:16:00|175.72|173.42|175.56|173.26|175.73|173.43|175.56|173.26|12
1652177770000|2022-05-10 10:16:10|175.59|173.29|175.42|173.12|175.59|173.29|175.37|173.07|24
1652177780000|2022-05-10 10:16:20|175.44|173.14|175.07|172.77|175.44|173.14|175.02|172.72|23
1652177790000|2022-05-10 10:16:30|175.08|172.78|174.9|172.6|175.08|172.78|174.86|172.56|14
1652177800000|2022-05-10 10:16:40|174.88|172.58|175.17|172.87|175.17|172.87|174.8|172.5|23
1652177810000|2022-05-10 10:16:50|175.19|172.89|175.45|173.15|175.53|173.23|175.12|172.82|20
1652177820000|2022-05-10 10:17:00|175.46|173.16|175.33|173.03|175.51|173.21|175.2|172.9|18
1652177830000|2022-05-10 10:17:10|175.35|173.05|175.52|173.22|175.52|173.22|175.35|173.05|23
1652177840000|2022-05-10 10:17:20|175.48|173.18|175.64|173.34|175.67|173.37|175.47|173.17|16
1652177850000|2022-05-10 10:17:30|175.63|173.33|175.8|173.5|175.83|173.53|175.63|173.33|17
1652177860000|2022-05-10 10:17:40|175.81|173.51|175.98|173.68|175.99|173.69|175.81|173.51|18
1652177870000|2022-05-10 10:17:50|175.99|173.69|175.99|173.69|176.08|173.78|175.88|173.58|14
1652177880000|2022-05-10 10:18:00|175.97|173.67|175.98|173.68|175.99|173.69|175.97|173.67|3
1652177890000|2022-05-10 10:18:10|175.99|173.69|176.25|173.95|176.31|174.01|175.99|173.69|10
1652177900000|2022-05-10 10:18:20|176.3|174|176.35|174.05|176.36|174.06|176.27|173.97|7
1652177910000|2022-05-10 10:18:30|176.36|174.06|176.36|174.06|176.43|174.13|176.36|174.06|13
1652177920000|2022-05-10 10:18:40|176.37|174.07|176.51|174.21|176.57|174.27|176.36|174.06|16
1652177930000|2022-05-10 10:18:50|176.46|174.16|176.44|174.14|176.46|174.16|176.41|174.11|10
1652177940000|2022-05-10 10:19:00|176.45|174.15|176.43|174.13|176.47|174.17|176.37|174.07|12
1652177950000|2022-05-10 10:19:10|176.44|174.14|176.72|174.42|176.72|174.42|176.43|174.13|15
1652177960000|2022-05-10 10:19:20|176.73|174.43|176.67|174.37|176.76|174.46|176.66|174.36|16
1652177970000|2022-05-10 10:19:30|176.66|174.36|176.58|174.28|176.67|174.37|176.53|174.23|25
1652177980000|2022-05-10 10:19:40|176.57|174.27|176.63|174.33|176.66|174.36|176.57|174.27|11
1652177990000|2022-05-10 10:19:50|176.6|174.3|176.57|174.27|176.61|174.31|176.52|174.22|12
1652178000000|2022-05-10 10:20:00|176.55|174.25|176.53|174.23|176.55|174.25|176.42|174.12|23
1652178010000|2022-05-10 10:20:10|176.56|174.26|176.48|174.18|176.63|174.33|176.48|174.18|20
1652178020000|2022-05-10 10:20:20|176.47|174.17|176.36|174.06|176.48|174.18|176.36|174.06|14
1652178030000|2022-05-10 10:20:30|176.37|174.07|176.46|174.16|176.46|174.16|176.37|174.07|13
1652178040000|2022-05-10 10:20:40|176.45|174.15|176.35|174.05|176.47|174.17|176.13|173.83|27
1652178050000|2022-05-10 10:20:50|176.36|174.06|176.12|173.82|176.36|174.06|176.07|173.77|12
1652178060000|2022-05-10 10:21:00|176.09|173.79|176.1|173.8|176.1|173.8|176.09|173.79|4
1652178070000|2022-05-10 10:21:10|176.15|173.85|176.34|174.04|176.37|174.07|176.15|173.85|9
1652178080000|2022-05-10 10:21:20|176.35|174.05|176.39|174.09|176.43|174.13|176.34|174.04|8
1652178090000|2022-05-10 10:21:30|176.4|174.1|176.45|174.15|176.49|174.19|176.4|174.1|12
1652178100000|2022-05-10 10:21:40|176.46|174.16|176.2|173.9|176.5|174.2|176.2|173.9|14
1652178110000|2022-05-10 10:21:50|176.21|173.91|176.15|173.85|176.21|173.91|176.13|173.83|13
1652178120000|2022-05-10 10:22:00|176.13|173.83|176.34|174.04|176.34|174.04|176.13|173.83|12
1652178130000|2022-05-10 10:22:10|176.36|174.06|176.37|174.07|176.43|174.13|176.36|174.06|7
1652178140000|2022-05-10 10:22:20|176.36|174.06|176.36|174.06|176.38|174.08|176.36|174.06|5
1652178150000|2022-05-10 10:22:30|176.37|174.07|176.64|174.34|176.64|174.34|176.37|174.07|11
1652178160000|2022-05-10 10:22:40|176.69|174.39|176.58|174.28|176.69|174.39|176.58|174.28|24
1652178170000|2022-05-10 10:22:50|176.55|174.25|176.63|174.33|176.63|174.33|176.55|174.25|5
1652178180000|2022-05-10 10:23:00|176.57|174.27|176.62|174.32|176.63|174.33|176.55|174.25|16
1652178190000|2022-05-10 10:23:10|176.64|174.34|176.64|174.34|176.73|174.43|176.63|174.33|14
1652178200000|2022-05-10 10:23:20|176.65|174.35|176.65|174.35|176.72|174.42|176.64|174.34|11
1652178210000|2022-05-10 10:23:30|176.66|174.36|176.76|174.46|176.77|174.47|176.65|174.35|15
1652178220000|2022-05-10 10:23:40|176.8|174.5|176.79|174.49|176.8|174.5|176.74|174.44|4
1652178230000|2022-05-10 10:23:50|176.85|174.55|176.73|174.43|176.87|174.57|176.72|174.42|18
1652178240000|2022-05-10 10:24:00|176.74|174.44|176.89|174.59|176.91|174.61|176.74|174.44|19
1652178250000|2022-05-10 10:24:10|176.88|174.58|176.88|174.58|176.98|174.68|176.88|174.58|14
1652178260000|2022-05-10 10:24:20|176.89|174.59|176.88|174.58|176.93|174.63|176.87|174.57|11
1652178270000|2022-05-10 10:24:30|176.89|174.59|176.84|174.54|176.92|174.62|176.82|174.52|9
1652178280000|2022-05-10 10:24:40|176.82|174.52|176.82|174.52|176.89|174.59|176.8|174.5|9
1652178290000|2022-05-10 10:24:50|176.8|174.5|176.67|174.37|176.8|174.5|176.67|174.37|10
1652178300000|2022-05-10 10:25:00|176.68|174.38|176.67|174.37|176.68|174.38|176.67|174.37|2
1652178310000|2022-05-10 10:25:10|176.63|174.33|176.67|174.37|176.68|174.38|176.63|174.33|6
1652178320000|2022-05-10 10:25:20|176.66|174.36|176.7|174.4|176.7|174.4|176.64|174.34|7
1652178330000|2022-05-10 10:25:30|176.72|174.42|176.72|174.42|176.75|174.45|176.72|174.42|5
1652178340000|2022-05-10 10:25:40|176.66|174.36|176.67|174.37|176.72|174.42|176.66|174.36|10
1652178350000|2022-05-10 10:25:50|176.68|174.38|176.67|174.37|176.68|174.38|176.67|174.37|2
1652178360000|2022-05-10 10:26:00|176.71|174.41|176.64|174.34|176.71|174.41|176.64|174.34|7
1652178370000|2022-05-10 10:26:10|176.66|174.36|176.72|174.42|176.72|174.42|176.64|174.34|6
1652178380000|2022-05-10 10:26:20|176.73|174.43|176.85|174.55|176.85|174.55|176.72|174.42|9
1652178390000|2022-05-10 10:26:30|176.86|174.56|176.75|174.45|176.86|174.56|176.75|174.45|9
1652178400000|2022-05-10 10:26:40|176.76|174.46|176.73|174.43|176.76|174.46|176.73|174.43|6
1652178410000|2022-05-10 10:26:50|176.74|174.44|176.73|174.43|176.75|174.45|176.73|174.43|5
1652178420000|2022-05-10 10:27:00|176.74|174.44|176.75|174.45|176.86|174.56|176.74|174.44|10
1652178430000|2022-05-10 10:27:10|176.76|174.46|176.83|174.53|176.91|174.61|176.76|174.46|15
1652178440000|2022-05-10 10:27:20|176.81|174.51|176.79|174.49|176.83|174.53|176.79|174.49|5
1652178450000|2022-05-10 10:27:30|176.82|174.52|176.82|174.52|176.88|174.58|176.79|174.49|8
1652178460000|2022-05-10 10:27:40|176.81|174.51|176.82|174.52|176.88|174.58|176.81|174.51|8
1652178470000|2022-05-10 10:27:50|176.81|174.51|176.84|174.54|176.89|174.59|176.81|174.51|12
1652178480000|2022-05-10 10:28:00|176.85|174.55|176.89|174.59|176.96|174.66|176.81|174.51|14
1652178490000|2022-05-10 10:28:10|176.87|174.57|176.83|174.53|176.87|174.57|176.8|174.5|9
1652178500000|2022-05-10 10:28:20|176.82|174.52|176.75|174.45|176.82|174.52|176.74|174.44|9
1652178510000|2022-05-10 10:28:30|176.74|174.44|176.75|174.45|176.83|174.53|176.7|174.4|13
1652178520000|2022-05-10 10:28:40|176.71|174.41|176.82|174.52|176.82|174.52|176.71|174.41|8
1652178530000|2022-05-10 10:28:50|176.81|174.51|176.82|174.52|176.84|174.54|176.81|174.51|7
1652178540000|2022-05-10 10:29:00|176.83|174.53|176.89|174.59|176.9|174.6|176.83|174.53|8
1652178550000|2022-05-10 10:29:10|176.83|174.53|176.83|174.53|176.84|174.54|176.81|174.51|6
1652178560000|2022-05-10 10:29:20|176.82|174.52|176.75|174.45|176.82|174.52|176.75|174.45|4
1652178570000|2022-05-10 10:29:30|176.7|174.4|176.76|174.46|176.83|174.53|176.7|174.4|7
1652178580000|2022-05-10 10:29:40|176.82|174.52|176.89|174.59|176.9|174.6|176.82|174.52|7
1652178590000|2022-05-10 10:29:50|176.9|174.6|176.9|174.6|176.93|174.63|176.89|174.59|5
1652178600000|2022-05-10 10:30:00|176.98|174.68|176.9|174.6|176.98|174.68|176.9|174.6|3
1652178610000|2022-05-10 10:30:10|176.96|174.66|176.89|174.59|176.99|174.69|176.89|174.59|7
1652178620000|2022-05-10 10:30:20|176.9|174.6|177.08|174.78|177.1|174.8|176.9|174.6|10
1652178630000|2022-05-10 10:30:30|177|174.7|177.21|174.91|177.21|174.91|177|174.7|10
1652178640000|2022-05-10 10:30:40|177.2|174.9|177.09|174.79|177.2|174.9|177.09|174.79|10
1652178650000|2022-05-10 10:30:50|177.07|174.77|176.99|174.69|177.1|174.8|176.91|174.61|8
1652178660000|2022-05-10 10:31:00|176.98|174.68|176.91|174.61|177|174.7|176.91|174.61|4
1652178670000|2022-05-10 10:31:10|176.92|174.62|176.83|174.53|176.92|174.62|176.81|174.51|12
1652178680000|2022-05-10 10:31:20|176.86|174.56|176.71|174.41|176.89|174.59|176.7|174.4|13
1652178690000|2022-05-10 10:31:30|176.7|174.4|176.67|174.37|176.7|174.4|176.66|174.36|6
1652178700000|2022-05-10 10:31:40|176.66|174.36|176.57|174.27|176.67|174.37|176.55|174.25|18
1652178710000|2022-05-10 10:31:50|176.56|174.26|176.49|174.19|176.58|174.28|176.46|174.16|12
1652178720000|2022-05-10 10:32:00|176.46|174.16|176.44|174.14|176.46|174.16|176.37|174.07|10
1652178730000|2022-05-10 10:32:10|176.43|174.13|176.09|173.79|176.45|174.15|176.08|173.78|15
1652178740000|2022-05-10 10:32:20|176.08|173.78|176.09|173.79|176.11|173.81|176.07|173.77|7
1652178750000|2022-05-10 10:32:30|176.11|173.81|176.17|173.87|176.18|173.88|176.09|173.79|7
1652178760000|2022-05-10 10:32:40|176.09|173.79|176.01|173.71|176.09|173.79|176.01|173.71|4
1652178770000|2022-05-10 10:32:50|176.13|173.83|176.27|173.97|176.27|173.97|176.13|173.83|8
1652178780000|2022-05-10 10:33:00|176.26|173.96|176|173.7|176.26|173.96|176|173.7|9
1652178790000|2022-05-10 10:33:10|175.99|173.69|176|173.7|176|173.7|175.97|173.67|6
1652178800000|2022-05-10 10:33:20|175.99|173.69|176.18|173.88|176.19|173.89|175.97|173.67|14
1652178810000|2022-05-10 10:33:30|176.19|173.89|176.19|173.89|176.19|173.89|176.16|173.86|5
1652178820000|2022-05-10 10:33:40|176.2|173.9|176.19|173.89|176.2|173.9|176.19|173.89|2
1652178830000|2022-05-10 10:33:50|176.2|173.9|176.19|173.89|176.2|173.9|176.17|173.87|4
1652178840000|2022-05-10 10:34:00|176.18|173.88|176.32|174.02|176.32|174.02|176.18|173.88|8
1652178850000|2022-05-10 10:34:10|176.33|174.03|176.25|173.95|176.33|174.03|176.25|173.95|13
1652178860000|2022-05-10 10:34:20|176.26|173.96|176.35|174.05|176.36|174.06|176.26|173.96|8
1652178870000|2022-05-10 10:34:30|176.32|174.02|176.34|174.04|176.38|174.08|176.3|174|7
1652178880000|2022-05-10 10:34:40|176.33|174.03|176.11|173.81|176.33|174.03|176.11|173.81|13
1652178890000|2022-05-10 10:34:50|176.18|173.88|176.19|173.89|176.19|173.89|176.12|173.82|5
1652178900000|2022-05-10 10:35:00|176.16|173.86|176.17|173.87|176.17|173.87|176.13|173.83|4
1652178910000|2022-05-10 10:35:10|176.09|173.79|176.09|173.79|176.09|173.79|176.06|173.76|5
1652178920000|2022-05-10 10:35:20|176.08|173.78|175.99|173.69|176.08|173.78|175.99|173.69|3
1652178930000|2022-05-10 10:35:30|175.91|173.61|175.99|173.69|175.99|173.69|175.9|173.6|6
1652178940000|2022-05-10 10:35:40|175.96|173.66|175.9|173.6|176|173.7|175.9|173.6|7
1652178950000|2022-05-10 10:35:50|175.89|173.59|176.32|174.02|176.32|174.02|175.87|173.57|14
1652178960000|2022-05-10 10:36:00|176.33|174.03|176.49|174.19|176.49|174.19|176.33|174.03|7
1652178970000|2022-05-10 10:36:10|176.48|174.18|176.58|174.28|176.59|174.29|176.47|174.17|16
1652178980000|2022-05-10 10:36:20|176.57|174.27|176.72|174.42|176.78|174.48|176.57|174.27|22
1652178990000|2022-05-10 10:36:30|176.73|174.43|176.72|174.42|176.75|174.45|176.66|174.36|18
1652179000000|2022-05-10 10:36:40|176.71|174.41|176.81|174.51|176.88|174.58|176.71|174.41|13
1652179010000|2022-05-10 10:36:50|176.82|174.52|176.63|174.33|176.84|174.54|176.63|174.33|20
1652179020000|2022-05-10 10:37:00|176.64|174.34|176.33|174.03|176.64|174.34|176.33|174.03|25
1652179030000|2022-05-10 10:37:10|176.32|174.02|175.85|173.55|176.32|174.02|175.85|173.55|15
1652179040000|2022-05-10 10:37:20|175.83|173.53|175.89|173.59|175.95|173.65|175.81|173.51|14
1652179050000|2022-05-10 10:37:30|175.88|173.58|175.8|173.5|175.89|173.59|175.79|173.49|17
1652179060000|2022-05-10 10:37:40|175.85|173.55|175.83|173.53|175.89|173.59|175.83|173.53|12
1652179070000|2022-05-10 10:37:50|175.89|173.59|175.89|173.59|175.96|173.66|175.87|173.57|10
1652179080000|2022-05-10 10:38:00|175.88|173.58|175.88|173.58|175.98|173.68|175.85|173.55|11
1652179090000|2022-05-10 10:38:10|175.89|173.59|175.99|173.69|175.99|173.69|175.88|173.58|11
1652179100000|2022-05-10 10:38:20|175.94|173.64|175.88|173.58|175.98|173.68|175.88|173.58|10
1652179110000|2022-05-10 10:38:30|175.8|173.5|175.81|173.51|175.88|173.58|175.79|173.49|12
1652179120000|2022-05-10 10:38:40|175.85|173.55|175.72|173.42|175.85|173.55|175.71|173.41|14
1652179130000|2022-05-10 10:38:50|175.73|173.43|175.72|173.42|175.73|173.43|175.68|173.38|7
1652179140000|2022-05-10 10:39:00|175.71|173.41|175.47|173.17|175.73|173.43|175.47|173.17|17
1652179150000|2022-05-10 10:39:10|175.51|173.21|175.63|173.33|175.69|173.39|175.51|173.21|15
1652179160000|2022-05-10 10:39:20|175.61|173.31|175.75|173.45|175.84|173.54|175.61|173.31|16
1652179170000|2022-05-10 10:39:30|175.74|173.44|175.74|173.44|175.77|173.47|175.71|173.41|9
1652179180000|2022-05-10 10:39:40|175.75|173.45|175.77|173.47|175.77|173.47|175.68|173.38|10
1652179190000|2022-05-10 10:39:50|175.79|173.49|175.88|173.58|175.88|173.58|175.78|173.48|13
1652179200000|2022-05-10 10:40:00|175.89|173.59|176.06|173.76|176.07|173.77|175.88|173.58|14
1652179210000|2022-05-10 10:40:10|176.07|173.77|176.34|174.04|176.34|174.04|176.07|173.77|17
1652179220000|2022-05-10 10:40:20|176.37|174.07|176.45|174.15|176.45|174.15|176.37|174.07|7
1652179230000|2022-05-10 10:40:30|176.44|174.14|176.36|174.06|176.46|174.16|176.36|174.06|10
1652179240000|2022-05-10 10:40:40|176.35|174.05|176.26|173.96|176.35|174.05|176.24|173.94|9
1652179250000|2022-05-10 10:40:50|176.25|173.95|176.01|173.71|176.25|173.95|175.93|173.63|22
1652179260000|2022-05-10 10:41:00|175.99|173.69|176.25|173.95|176.25|173.95|175.95|173.65|15
1652179270000|2022-05-10 10:41:10|176.33|174.03|176.51|174.21|176.51|174.21|176.32|174.02|16
1652179280000|2022-05-10 10:41:20|176.45|174.15|176.37|174.07|176.46|174.16|176.37|174.07|13
1652179290000|2022-05-10 10:41:30|176.36|174.06|176.52|174.22|176.52|174.22|176.36|174.06|11
1652179300000|2022-05-10 10:41:40|176.53|174.23|176.53|174.23|176.63|174.33|176.46|174.16|23
1652179310000|2022-05-10 10:41:50|176.52|174.22|176.46|174.16|176.52|174.22|176.4|174.1|15
1652179320000|2022-05-10 10:42:00|176.44|174.14|176.44|174.14|176.46|174.16|176.37|174.07|17
1652179330000|2022-05-10 10:42:10|176.45|174.15|176.51|174.21|176.51|174.21|176.43|174.13|11
1652179340000|2022-05-10 10:42:20|176.52|174.22|176.55|174.25|176.62|174.32|176.52|174.22|9
1652179350000|2022-05-10 10:42:30|176.56|174.26|176.56|174.26|176.61|174.31|176.55|174.25|7
1652179360000|2022-05-10 10:42:40|176.55|174.25|176.52|174.22|176.58|174.28|176.52|174.22|10
1652179370000|2022-05-10 10:42:50|176.55|174.25|176.55|174.25|176.55|174.25|176.5|174.2|4
1652179380000|2022-05-10 10:43:00|176.53|174.23|176.58|174.28|176.58|174.28|176.53|174.23|6
1652179390000|2022-05-10 10:43:10|176.59|174.29|176.53|174.23|176.59|174.29|176.52|174.22|8
1652179400000|2022-05-10 10:43:20|176.55|174.25|176.53|174.23|176.55|174.25|176.53|174.23|5
1652179410000|2022-05-10 10:43:30|176.52|174.22|176.45|174.15|176.52|174.22|176.45|174.15|6
1652179420000|2022-05-10 10:43:40|176.44|174.14|176.43|174.13|176.45|174.15|176.36|174.06|13
1652179430000|2022-05-10 10:43:50|176.42|174.12|176.37|174.07|176.42|174.12|176.37|174.07|2
1652179440000|2022-05-10 10:44:00|176.39|174.09|176.48|174.18|176.48|174.18|176.37|174.07|8
1652179450000|2022-05-10 10:44:10|176.42|174.12|176.37|174.07|176.44|174.14|176.35|174.05|8
1652179460000|2022-05-10 10:44:20|176.41|174.11|176.46|174.16|176.47|174.17|176.41|174.11|8
1652179470000|2022-05-10 10:44:30|176.45|174.15|176.45|174.15|176.45|174.15|176.45|174.15|1
1652179480000|2022-05-10 10:44:40|176.46|174.16|176.52|174.22|176.53|174.23|176.46|174.16|5
1652179490000|2022-05-10 10:44:50|176.51|174.21|176.52|174.22|176.55|174.25|176.46|174.16|9
1652179500000|2022-05-10 10:45:00|176.54|174.24|176.54|174.24|176.56|174.26|176.51|174.21|7
1652179510000|2022-05-10 10:45:10|176.55|174.25|176.51|174.21|176.65|174.35|176.51|174.21|18
1652179520000|2022-05-10 10:45:20|176.53|174.23|176.14|173.84|176.53|174.23|176.13|173.83|15
1652179530000|2022-05-10 10:45:30|176.13|173.83|176.66|174.36|176.67|174.37|176.12|173.82|24
1652179540000|2022-05-10 10:45:40|176.65|174.35|176.72|174.42|176.72|174.42|176.56|174.26|11
1652179550000|2022-05-10 10:45:50|176.65|174.35|176.74|174.44|176.74|174.44|176.65|174.35|16
1652179560000|2022-05-10 10:46:00|176.77|174.47|176.84|174.54|176.86|174.56|176.65|174.35|12
1652179570000|2022-05-10 10:46:10|176.73|174.43|176.86|174.56|176.87|174.57|176.73|174.43|13
1652179580000|2022-05-10 10:46:20|176.73|174.43|176.81|174.51|176.9|174.6|176.73|174.43|16
1652179590000|2022-05-10 10:46:30|176.82|174.52|176.81|174.51|176.82|174.52|176.78|174.48|3
1652179600000|2022-05-10 10:46:40|176.8|174.5|176.8|174.5|176.8|174.5|176.8|174.5|1
1652179610000|2022-05-10 10:46:50|176.77|174.47|176.87|174.57|176.87|174.57|176.77|174.47|15
1652179620000|2022-05-10 10:47:00|176.88|174.58|176.91|174.61|176.93|174.63|176.8|174.5|24
1652179630000|2022-05-10 10:47:10|176.88|174.58|176.87|174.57|176.89|174.59|176.77|174.47|17
1652179640000|2022-05-10 10:47:20|176.9|174.6|176.76|174.46|176.91|174.61|176.76|174.46|8
1652179650000|2022-05-10 10:47:30|176.88|174.58|176.81|174.51|176.88|174.58|176.78|174.48|7
1652179660000|2022-05-10 10:47:40|176.8|174.5|176.78|174.48|176.86|174.56|176.77|174.47|15
1652179670000|2022-05-10 10:47:50|176.84|174.54|176.7|174.4|176.84|174.54|176.7|174.4|7
1652179680000|2022-05-10 10:48:00|176.79|174.49|176.88|174.58|176.89|174.59|176.75|174.45|9
1652179690000|2022-05-10 10:48:10|176.87|174.57|176.84|174.54|176.88|174.58|176.73|174.43|11
1652179700000|2022-05-10 10:48:20|176.83|174.53|176.77|174.47|176.87|174.57|176.71|174.41|14
1652179710000|2022-05-10 10:48:30|176.78|174.48|176.86|174.56|176.86|174.56|176.78|174.48|10
1652179730000|2022-05-10 10:48:50|176.85|174.55|176.85|174.55|176.86|174.56|176.82|174.52|9
1652179740000|2022-05-10 10:49:00|176.84|174.54|176.82|174.52|176.87|174.57|176.82|174.52|10
1652179750000|2022-05-10 10:49:10|176.74|174.44|176.45|174.15|176.74|174.44|176.45|174.15|22
1652179760000|2022-05-10 10:49:20|176.46|174.16|176.6|174.3|176.61|174.31|176.46|174.16|28
1652179770000|2022-05-10 10:49:30|176.61|174.31|176.53|174.23|176.66|174.36|176.53|174.23|14
1652179780000|2022-05-10 10:49:40|176.49|174.19|176.49|174.19|176.51|174.21|176.48|174.18|8
1652179790000|2022-05-10 10:49:50|176.51|174.21|176.66|174.36|176.69|174.39|176.51|174.21|18
1652179800000|2022-05-10 10:50:00|176.74|174.44|176.68|174.38|176.82|174.52|176.68|174.38|10
1652179810000|2022-05-10 10:50:10|176.69|174.39|176.72|174.42|176.73|174.43|176.69|174.39|7
1652179820000|2022-05-10 10:50:20|176.71|174.41|176.73|174.43|176.74|174.44|176.61|174.31|10
1652179830000|2022-05-10 10:50:30|176.69|174.39|176.72|174.42|176.73|174.43|176.69|174.39|5
1652179840000|2022-05-10 10:50:40|176.69|174.39|176.72|174.42|176.72|174.42|176.69|174.39|10
1652179850000|2022-05-10 10:50:50|176.73|174.43|176.76|174.46|176.76|174.46|176.73|174.43|3
1652179860000|2022-05-10 10:51:00|176.75|174.45|176.65|174.35|176.75|174.45|176.65|174.35|10
1652179870000|2022-05-10 10:51:10|176.59|174.29|176.58|174.28|176.68|174.38|176.58|174.28|7
1652179880000|2022-05-10 10:51:20|176.56|174.26|176.57|174.27|176.68|174.38|176.56|174.26|10
1652179890000|2022-05-10 10:51:30|176.6|174.3|176.46|174.16|176.6|174.3|176.46|174.16|12
1652179900000|2022-05-10 10:51:40|176.45|174.15|176.07|173.77|176.46|174.16|176.06|173.76|17
1652179910000|2022-05-10 10:51:50|176.06|173.76|176.18|173.88|176.18|173.88|176.05|173.75|11
1652179920000|2022-05-10 10:52:00|176.1|173.8|176|173.7|176.15|173.85|176|173.7|7
1652179930000|2022-05-10 10:52:10|176.08|173.78|176.34|174.04|176.35|174.05|176.08|173.78|16
1652179940000|2022-05-10 10:52:20|176.37|174.07|176.37|174.07|176.46|174.16|176.35|174.05|12
1652179950000|2022-05-10 10:52:30|176.36|174.06|176.37|174.07|176.41|174.11|176.36|174.06|7
1652179960000|2022-05-10 10:52:40|176.36|174.06|176.19|173.89|176.36|174.06|176.17|173.87|5
1652179970000|2022-05-10 10:52:50|176.15|173.85|176.11|173.81|176.15|173.85|176.11|173.81|4
1652179980000|2022-05-10 10:53:00|176.19|173.89|176.19|173.89|176.2|173.9|176.18|173.88|4
1652179990000|2022-05-10 10:53:10|176.15|173.85|176.19|173.89|176.2|173.9|176.15|173.85|4
1652180000000|2022-05-10 10:53:20|176.11|173.81|176.11|173.81|176.11|173.81|176.11|173.81|1
1652180010000|2022-05-10 10:53:30|176.1|173.8|176.1|173.8|176.12|173.82|176.07|173.77|7
1652180020000|2022-05-10 10:53:40|176.11|173.81|176.11|173.81|176.11|173.81|176.11|173.81|1
1652180030000|2022-05-10 10:53:50|176.1|173.8|176.11|173.81|176.11|173.81|176.1|173.8|2
1652180040000|2022-05-10 10:54:00|176.18|173.88|175.94|173.64|176.18|173.88|175.84|173.54|15
1652180050000|2022-05-10 10:54:10|175.93|173.63|175.81|173.51|175.94|173.64|175.81|173.51|16
1652180060000|2022-05-10 10:54:20|175.83|173.53|175.84|173.54|175.84|173.54|175.66|173.36|26
1652180070000|2022-05-10 10:54:30|175.85|173.55|175.78|173.48|175.88|173.58|175.77|173.47|17
1652180080000|2022-05-10 10:54:40|175.74|173.44|175.72|173.42|175.75|173.45|175.7|173.4|11
1652180090000|2022-05-10 10:54:50|175.73|173.43|175.74|173.44|175.8|173.5|175.68|173.38|11
1652180100000|2022-05-10 10:55:00|175.75|173.45|175.87|173.57|175.87|173.57|175.74|173.44|13
1652180110000|2022-05-10 10:55:10|175.86|173.56|175.89|173.59|175.98|173.68|175.86|173.56|8
1652180120000|2022-05-10 10:55:20|175.9|173.6|175.9|173.6|175.9|173.6|175.86|173.56|5
1652180130000|2022-05-10 10:55:30|175.98|173.68|175.99|173.69|175.99|173.69|175.98|173.68|2
1652180140000|2022-05-10 10:55:40|176.06|173.76|176.08|173.78|176.1|173.8|176.06|173.76|6
1652180150000|2022-05-10 10:55:50|176.09|173.79|176.09|173.79|176.09|173.79|176.09|173.79|1
1652180160000|2022-05-10 10:56:00|176.08|173.78|175.98|173.68|176.08|173.78|175.97|173.67|11
1652180170000|2022-05-10 10:56:10|175.95|173.65|175.85|173.55|175.96|173.66|175.85|173.55|11
1652180180000|2022-05-10 10:56:20|175.88|173.58|175.83|173.53|175.89|173.59|175.83|173.53|7
1652180190000|2022-05-10 10:56:30|175.84|173.54|175.73|173.43|175.85|173.55|175.7|173.4|13
1652180200000|2022-05-10 10:56:40|175.72|173.42|175.74|173.44|175.79|173.49|175.72|173.42|12
1652180210000|2022-05-10 10:56:50|175.73|173.43|175.73|173.43|175.78|173.48|175.7|173.4|5
1652180220000|2022-05-10 10:57:00|175.7|173.4|175.83|173.53|175.83|173.53|175.7|173.4|14
1652180230000|2022-05-10 10:57:10|175.79|173.49|175.91|173.61|175.93|173.63|175.79|173.49|7
1652180240000|2022-05-10 10:57:20|175.9|173.6|175.88|173.58|175.99|173.69|175.84|173.54|18
1652180250000|2022-05-10 10:57:30|175.89|173.59|175.84|173.54|175.91|173.61|175.84|173.54|10
1652180260000|2022-05-10 10:57:40|175.85|173.55|175.65|173.35|175.89|173.59|175.65|173.35|17
1652180270000|2022-05-10 10:57:50|175.64|173.34|175.69|173.39|175.73|173.43|175.64|173.34|11
1652180280000|2022-05-10 10:58:00|175.68|173.38|175.62|173.32|175.7|173.4|175.62|173.32|14
1652180290000|2022-05-10 10:58:10|175.64|173.34|175.54|173.24|175.64|173.34|175.53|173.23|13
1652180300000|2022-05-10 10:58:20|175.58|173.28|175.61|173.31|175.63|173.33|175.41|173.11|20
1652180310000|2022-05-10 10:58:30|175.63|173.33|175.64|173.34|175.69|173.39|175.63|173.33|5
1652180320000|2022-05-10 10:58:40|175.57|173.27|175.47|173.17|175.62|173.32|175.44|173.14|14
1652180330000|2022-05-10 10:58:50|175.49|173.19|175.44|173.14|175.49|173.19|175.44|173.14|6
1652180340000|2022-05-10 10:59:00|175.37|173.07|175.5|173.2|175.5|173.2|175.37|173.07|8
1652180350000|2022-05-10 10:59:10|175.51|173.21|175.64|173.34|175.68|173.38|175.5|173.2|16
1652180360000|2022-05-10 10:59:20|175.63|173.33|175.7|173.4|175.71|173.41|175.63|173.33|9
1652180370000|2022-05-10 10:59:30|175.68|173.38|175.85|173.55|175.9|173.6|175.68|173.38|24
1652180380000|2022-05-10 10:59:40|175.87|173.57|175.79|173.49|175.88|173.58|175.78|173.48|14
1652180390000|2022-05-10 10:59:50|175.78|173.48|175.8|173.5|175.81|173.51|175.76|173.46|13
1652180400000|2022-05-10 11:00:00|175.81|173.51|175.74|173.44|175.82|173.52|175.74|173.44|7
1652180410000|2022-05-10 11:00:10|175.73|173.43|175.82|173.52|175.82|173.52|175.71|173.41|6
1652180420000|2022-05-10 11:00:20|175.76|173.46|175.95|173.65|175.95|173.65|175.76|173.46|15
1652180430000|2022-05-10 11:00:30|175.94|173.64|175.98|173.68|175.99|173.69|175.94|173.64|6
1652180440000|2022-05-10 11:00:40|176.01|173.71|176.14|173.84|176.15|173.85|176.01|173.71|17
1652180450000|2022-05-10 11:00:50|176.15|173.85|176.08|173.78|176.16|173.86|175.99|173.69|10
1652180460000|2022-05-10 11:01:00|176.09|173.79|176.43|174.13|176.43|174.13|176.04|173.74|18
1652180470000|2022-05-10 11:01:10|176.42|174.12|176.45|174.15|176.49|174.19|176.39|174.09|11
1652180480000|2022-05-10 11:01:20|176.46|174.16|176.5|174.2|176.5|174.2|176.46|174.16|8
1652180490000|2022-05-10 11:01:30|176.51|174.21|176.55|174.25|176.57|174.27|176.51|174.21|5
1652180500000|2022-05-10 11:01:40|176.54|174.24|176.53|174.23|176.54|174.24|176.53|174.23|2
1652180510000|2022-05-10 11:01:50|176.54|174.24|176.38|174.08|176.54|174.24|176.3|174|15
1652180520000|2022-05-10 11:02:00|176.42|174.12|176.44|174.14|176.48|174.18|176.39|174.09|14
1652180530000|2022-05-10 11:02:10|176.28|173.98|176.42|174.12|176.43|174.13|176.18|173.88|17
1652180540000|2022-05-10 11:02:20|176.38|174.08|175.99|173.69|176.39|174.09|175.99|173.69|20
1652180550000|2022-05-10 11:02:30|175.93|173.63|175.9|173.6|175.98|173.68|175.9|173.6|10
1652180560000|2022-05-10 11:02:40|175.91|173.61|175.78|173.48|175.92|173.62|175.78|173.48|12
1652180570000|2022-05-10 11:02:50|175.79|173.49|175.75|173.45|175.82|173.52|175.69|173.39|15
1652180580000|2022-05-10 11:03:00|175.74|173.44|175.67|173.37|175.82|173.52|175.67|173.37|17
1652180590000|2022-05-10 11:03:10|175.66|173.36|175.62|173.32|175.66|173.36|175.57|173.27|13
1652180600000|2022-05-10 11:03:20|175.59|173.29|175.72|173.42|175.72|173.42|175.55|173.25|16
1652180610000|2022-05-10 11:03:30|175.66|173.36|175.66|173.36|175.66|173.36|175.63|173.33|10
1652180620000|2022-05-10 11:03:40|175.62|173.32|175.67|173.37|175.74|173.44|175.62|173.32|11
1652180630000|2022-05-10 11:03:50|175.68|173.38|175.75|173.45|175.75|173.45|175.68|173.38|5
1652180640000|2022-05-10 11:04:00|175.73|173.43|175.75|173.45|175.76|173.46|175.73|173.43|8
1652180650000|2022-05-10 11:04:10|175.76|173.46|175.88|173.58|175.88|173.58|175.76|173.46|15
1652180660000|2022-05-10 11:04:20|175.9|173.6|176|173.7|176|173.7|175.88|173.58|6
1652180670000|2022-05-10 11:04:30|176.01|173.71|176.08|173.78|176.08|173.78|176.01|173.71|8
1652180680000|2022-05-10 11:04:40|176.07|173.77|175.88|173.58|176.07|173.77|175.81|173.51|20
1652180690000|2022-05-10 11:04:50|175.89|173.59|175.89|173.59|175.9|173.6|175.81|173.51|12
1652180700000|2022-05-10 11:05:00|175.82|173.52|176.08|173.78|176.08|173.78|175.79|173.49|19
1652180710000|2022-05-10 11:05:10|176.09|173.79|176|173.7|176.09|173.79|175.99|173.69|7
1652180720000|2022-05-10 11:05:20|175.99|173.69|176|173.7|176.09|173.79|175.98|173.68|18
1652180730000|2022-05-10 11:05:30|175.93|173.63|175.98|173.68|175.98|173.68|175.91|173.61|4
1652180750000|2022-05-10 11:05:50|175.99|173.69|175.81|173.51|175.99|173.69|175.81|173.51|11
1652180760000|2022-05-10 11:06:00|175.83|173.53|175.78|173.48|175.83|173.53|175.73|173.43|12
1652180770000|2022-05-10 11:06:10|175.74|173.44|175.8|173.5|175.81|173.51|175.74|173.44|8
1652180780000|2022-05-10 11:06:20|175.82|173.52|175.74|173.44|175.82|173.52|175.73|173.43|14
1652180790000|2022-05-10 11:06:30|175.75|173.45|175.76|173.46|175.8|173.5|175.73|173.43|10
1652180800000|2022-05-10 11:06:40|175.75|173.45|175.81|173.51|175.86|173.56|175.73|173.43|10
1652180810000|2022-05-10 11:06:50|175.8|173.5|175.96|173.66|175.97|173.67|175.8|173.5|9
1652180820000|2022-05-10 11:07:00|175.9|173.6|175.76|173.46|175.92|173.62|175.76|173.46|20
1652180830000|2022-05-10 11:07:10|175.79|173.49|175.79|173.49|175.79|173.49|175.75|173.45|7
1652180840000|2022-05-10 11:07:20|175.8|173.5|175.76|173.46|175.85|173.55|175.76|173.46|8
1652180850000|2022-05-10 11:07:30|175.79|173.49|175.76|173.46|175.79|173.49|175.73|173.43|3
1652180860000|2022-05-10 11:07:40|175.75|173.45|175.65|173.35|175.75|173.45|175.61|173.31|6
1652180870000|2022-05-10 11:07:50|175.67|173.37|175.66|173.36|175.73|173.43|175.66|173.36|11
1652180880000|2022-05-10 11:08:00|175.67|173.37|175.74|173.44|175.74|173.44|175.67|173.37|4
1652180890000|2022-05-10 11:08:10|175.73|173.43|175.77|173.47|175.8|173.5|175.73|173.43|8
1652180900000|2022-05-10 11:08:20|175.83|173.53|175.89|173.59|175.92|173.62|175.83|173.53|12
1652180910000|2022-05-10 11:08:30|175.9|173.6|176|173.7|176.07|173.77|175.9|173.6|7
1652180920000|2022-05-10 11:08:40|176.08|173.78|176.07|173.77|176.08|173.78|176.07|173.77|2
1652180930000|2022-05-10 11:08:50|176.08|173.78|176.19|173.89|176.19|173.89|176.07|173.77|9
1652180940000|2022-05-10 11:09:00|176.2|173.9|176.18|173.88|176.2|173.9|176.18|173.88|2
1652180950000|2022-05-10 11:09:10|176.19|173.89|176.34|174.04|176.44|174.14|176.15|173.85|12
1652180960000|2022-05-10 11:09:20|176.33|174.03|176.37|174.07|176.37|174.07|176.33|174.03|4
1652180970000|2022-05-10 11:09:30|176.35|174.05|176.37|174.07|176.38|174.08|176.35|174.05|4
1652180980000|2022-05-10 11:09:40|176.36|174.06|176.37|174.07|176.4|174.1|176.35|174.05|8
1652180990000|2022-05-10 11:09:50|176.38|174.08|176.37|174.07|176.38|174.08|176.37|174.07|2
1652181000000|2022-05-10 11:10:00|176.38|174.08|176.44|174.14|176.44|174.14|176.36|174.06|14
1652181010000|2022-05-10 11:10:10|176.42|174.12|176.45|174.15|176.46|174.16|176.42|174.12|7
1652181020000|2022-05-10 11:10:20|176.47|174.17|176.58|174.28|176.63|174.33|176.47|174.17|22
1652181030000|2022-05-10 11:10:30|176.5|174.2|176.52|174.22|176.52|174.22|176.49|174.19|6
1652181040000|2022-05-10 11:10:40|176.53|174.23|176.55|174.25|176.57|174.27|176.53|174.23|10
1652181050000|2022-05-10 11:10:50|176.56|174.26|176.5|174.2|176.67|174.37|176.48|174.18|13
1652181060000|2022-05-10 11:11:00|176.49|174.19|176.51|174.21|176.51|174.21|176.47|174.17|13
1652181070000|2022-05-10 11:11:10|176.52|174.22|176.62|174.32|176.62|174.32|176.52|174.22|5
1652181080000|2022-05-10 11:11:20|176.57|174.27|176.56|174.26|176.63|174.33|176.55|174.25|7
1652181090000|2022-05-10 11:11:30|176.55|174.25|176.57|174.27|176.62|174.32|176.55|174.25|9
1652181100000|2022-05-10 11:11:40|176.55|174.25|176.61|174.31|176.61|174.31|176.52|174.22|13
1652181110000|2022-05-10 11:11:50|176.62|174.32|176.55|174.25|176.62|174.32|176.55|174.25|6
1652181120000|2022-05-10 11:12:00|176.54|174.24|176.58|174.28|176.61|174.31|176.54|174.24|11
1652181130000|2022-05-10 11:12:10|176.57|174.27|176.57|174.27|176.58|174.28|176.57|174.27|5
1652181140000|2022-05-10 11:12:20|176.6|174.3|176.56|174.26|176.61|174.31|176.56|174.26|5
1652181150000|2022-05-10 11:12:30|176.55|174.25|176.54|174.24|176.56|174.26|176.54|174.24|3
1652181160000|2022-05-10 11:12:40|176.55|174.25|176.56|174.26|176.6|174.3|176.55|174.25|8
1652181170000|2022-05-10 11:12:50|176.57|174.27|176.53|174.23|176.6|174.3|176.53|174.23|7
1652181180000|2022-05-10 11:13:00|176.56|174.26|176.51|174.21|176.56|174.26|176.51|174.21|3
1652181190000|2022-05-10 11:13:10|176.48|174.18|176.54|174.24|176.54|174.24|176.47|174.17|7
1652181200000|2022-05-10 11:13:20|176.55|174.25|176.57|174.27|176.58|174.28|176.55|174.25|9
1652181210000|2022-05-10 11:13:30|176.56|174.26|176.64|174.34|176.64|174.34|176.56|174.26|6
1652181220000|2022-05-10 11:13:40|176.63|174.33|176.65|174.35|176.65|174.35|176.62|174.32|8
1652181230000|2022-05-10 11:13:50|176.64|174.34|176.66|174.36|176.69|174.39|176.64|174.34|4
1652181240000|2022-05-10 11:14:00|176.67|174.37|176.64|174.34|176.72|174.42|176.64|174.34|16
1652181250000|2022-05-10 11:14:10|176.63|174.33|176.66|174.36|176.73|174.43|176.61|174.31|11
1652181260000|2022-05-10 11:14:20|176.67|174.37|176.66|174.36|176.67|174.37|176.66|174.36|2
1652181280000|2022-05-10 11:14:40|176.72|174.42|176.57|174.27|176.72|174.42|176.56|174.26|8
1652181290000|2022-05-10 11:14:50|176.6|174.3|176.63|174.33|176.63|174.33|176.54|174.24|10
1652181300000|2022-05-10 11:15:00|176.61|174.31|176.72|174.42|176.72|174.42|176.61|174.31|10
1652181310000|2022-05-10 11:15:10|176.76|174.46|176.86|174.56|176.87|174.57|176.76|174.46|13
1652181320000|2022-05-10 11:15:20|176.84|174.54|176.89|174.59|176.9|174.6|176.79|174.49|11
1652181330000|2022-05-10 11:15:30|176.88|174.58|176.77|174.47|176.9|174.6|176.77|174.47|16
1652181340000|2022-05-10 11:15:40|176.8|174.5|176.66|174.36|176.8|174.5|176.62|174.32|10
1652181350000|2022-05-10 11:15:50|176.67|174.37|176.73|174.43|176.75|174.45|176.67|174.37|6
1652181360000|2022-05-10 11:16:00|176.71|174.41|176.72|174.42|176.74|174.44|176.71|174.41|5
1652181370000|2022-05-10 11:16:10|176.73|174.43|176.72|174.42|176.73|174.43|176.72|174.42|2
1652181380000|2022-05-10 11:16:20|176.74|174.44|176.71|174.41|176.74|174.44|176.6|174.3|20
1652181390000|2022-05-10 11:16:30|176.72|174.42|176.77|174.47|176.81|174.51|176.72|174.42|6
1652181400000|2022-05-10 11:16:40|176.76|174.46|176.82|174.52|176.84|174.54|176.76|174.46|9
1652181410000|2022-05-10 11:16:50|176.84|174.54|176.75|174.45|176.84|174.54|176.75|174.45|7
1652181420000|2022-05-10 11:17:00|176.78|174.48|176.8|174.5|176.82|174.52|176.75|174.45|6
1652181430000|2022-05-10 11:17:10|176.81|174.51|176.81|174.51|176.81|174.51|176.8|174.5|7
1652181440000|2022-05-10 11:17:20|176.8|174.5|176.81|174.51|176.82|174.52|176.8|174.5|5
1652181450000|2022-05-10 11:17:30|176.82|174.52|176.89|174.59|176.9|174.6|176.82|174.52|11
1652181460000|2022-05-10 11:17:40|176.86|174.56|176.83|174.53|176.86|174.56|176.81|174.51|9
1652181470000|2022-05-10 11:17:50|176.81|174.51|176.94|174.64|176.94|174.64|176.81|174.51|12
1652181480000|2022-05-10 11:18:00|176.93|174.63|177.06|174.76|177.06|174.76|176.9|174.6|15
1652181490000|2022-05-10 11:18:10|177.07|174.77|176.99|174.69|177.09|174.79|176.98|174.68|7
1652181500000|2022-05-10 11:18:20|176.98|174.68|177|174.7|177.08|174.78|176.98|174.68|10
1652181510000|2022-05-10 11:18:30|176.99|174.69|177.08|174.78|177.08|174.78|176.98|174.68|13
1652181520000|2022-05-10 11:18:40|177.1|174.8|177.45|175.15|177.47|175.17|177.08|174.78|16
1652181530000|2022-05-10 11:18:50|177.44|175.14|177.53|175.23|177.57|175.27|177.41|175.11|13
1652181540000|2022-05-10 11:19:00|177.56|175.26|177.66|175.36|177.73|175.43|177.51|175.21|13
1652181550000|2022-05-10 11:19:10|177.67|175.37|177.59|175.29|177.67|175.37|177.59|175.29|12
1652181560000|2022-05-10 11:19:20|177.6|175.3|177.57|175.27|177.65|175.35|177.57|175.27|20
1652181570000|2022-05-10 11:19:30|177.59|175.29|177.65|175.35|177.74|175.44|177.56|175.26|13
1652181580000|2022-05-10 11:19:40|177.66|175.36|177.75|175.45|177.79|175.49|177.65|175.35|11
1652181590000|2022-05-10 11:19:50|177.73|175.43|177.67|175.37|177.76|175.46|177.67|175.37|12
1652181600000|2022-05-10 11:20:00|177.73|175.43|177.69|175.39|177.73|175.43|177.64|175.34|10
1652181610000|2022-05-10 11:20:10|177.68|175.38|177.66|175.36|177.69|175.39|177.62|175.32|13
1652181620000|2022-05-10 11:20:20|177.65|175.35|177.64|175.34|177.68|175.38|177.64|175.34|13
1652181630000|2022-05-10 11:20:30|177.63|175.33|177.6|175.3|177.65|175.35|177.59|175.29|8
1652181640000|2022-05-10 11:20:40|177.5|175.2|177.43|175.13|177.5|175.2|177.43|175.13|5
1652181650000|2022-05-10 11:20:50|177.44|175.14|177.61|175.31|177.61|175.31|177.43|175.13|6
1652181660000|2022-05-10 11:21:00|177.62|175.32|177.55|175.25|177.65|175.35|177.55|175.25|12
1652181670000|2022-05-10 11:21:10|177.5|175.2|177.51|175.21|177.56|175.26|177.4|175.1|7
1652181680000|2022-05-10 11:21:20|177.47|175.17|177.37|175.07|177.47|175.17|177.37|175.07|11
1652181690000|2022-05-10 11:21:30|177.38|175.08|177.38|175.08|177.38|175.08|177.38|175.08|1
1652181700000|2022-05-10 11:21:40|177.4|175.1|177.46|175.16|177.46|175.16|177.32|175.02|20
1652181710000|2022-05-10 11:21:50|177.47|175.17|177.46|175.16|177.47|175.17|177.38|175.08|10
1652181720000|2022-05-10 11:22:00|177.47|175.17|177.47|175.17|177.48|175.18|177.43|175.13|10
1652181730000|2022-05-10 11:22:10|177.48|175.18|177.46|175.16|177.52|175.22|177.46|175.16|16
1652181740000|2022-05-10 11:22:20|177.47|175.17|177.61|175.31|177.63|175.33|177.46|175.16|12
1652181750000|2022-05-10 11:22:30|177.6|175.3|177.65|175.35|177.73|175.43|177.6|175.3|8
1652181760000|2022-05-10 11:22:40|177.7|175.4|177.73|175.43|177.73|175.43|177.66|175.36|13
1652181770000|2022-05-10 11:22:50|177.74|175.44|177.88|175.58|177.88|175.58|177.73|175.43|12
1652181780000|2022-05-10 11:23:00|177.87|175.57|177.89|175.59|177.98|175.68|177.87|175.57|18
1652181790000|2022-05-10 11:23:10|177.9|175.6|177.9|175.6|177.9|175.6|177.87|175.57|10
1652181800000|2022-05-10 11:23:20|177.91|175.61|178.3|176|178.31|176.01|177.91|175.61|22
1652181810000|2022-05-10 11:23:30|178.31|176.01|178.47|176.17|178.66|176.36|178.31|176.01|22
1652181820000|2022-05-10 11:23:40|178.5|176.2|178.22|175.92|178.5|176.2|178.22|175.92|18
1652181830000|2022-05-10 11:23:50|178.21|175.91|178.32|176.02|178.34|176.04|178.1|175.8|14
1652181840000|2022-05-10 11:24:00|178.26|175.96|178.34|176.04|178.39|176.09|178.26|175.96|18
1652181850000|2022-05-10 11:24:10|178.29|175.99|178.29|175.99|178.32|176.02|178.27|175.97|8
1652181860000|2022-05-10 11:24:20|178.28|175.98|178.29|175.99|178.32|176.02|178.23|175.93|10
1652181870000|2022-05-10 11:24:30|178.26|175.96|178.21|175.91|178.26|175.96|178.2|175.9|6
1652181880000|2022-05-10 11:24:40|178.28|175.98|178.02|175.72|178.29|175.99|178|175.7|13
1652181890000|2022-05-10 11:24:50|178.11|175.81|178.14|175.84|178.14|175.84|178.05|175.75|11
1652181900000|2022-05-10 11:25:00|178.15|175.85|178.27|175.97|178.32|176.02|178.15|175.85|9
1652181910000|2022-05-10 11:25:10|178.29|175.99|177.98|175.68|178.29|175.99|177.9|175.6|14
1652181920000|2022-05-10 11:25:20|177.91|175.61|177.97|175.67|177.97|175.67|177.87|175.57|9
1652181930000|2022-05-10 11:25:30|177.98|175.68|178.08|175.78|178.08|175.78|177.98|175.68|14
1652181940000|2022-05-10 11:25:40|178.06|175.76|178.1|175.8|178.1|175.8|177.99|175.69|8
1652181950000|2022-05-10 11:25:50|178.08|175.78|178.43|176.13|178.44|176.14|178.08|175.78|15
1652181960000|2022-05-10 11:26:00|178.44|176.14|178.6|176.3|178.61|176.31|178.43|176.13|12
1652181970000|2022-05-10 11:26:10|178.58|176.28|178.55|176.25|178.6|176.3|178.55|176.25|7
1652181980000|2022-05-10 11:26:20|178.56|176.26|178.48|176.18|178.56|176.26|178.48|176.18|4
1652181990000|2022-05-10 11:26:30|178.47|176.17|178.48|176.18|178.51|176.21|178.46|176.16|11
1652182000000|2022-05-10 11:26:40|178.52|176.22|178.55|176.25|178.58|176.28|178.5|176.2|13
1652182010000|2022-05-10 11:26:50|178.53|176.23|178.36|176.06|178.55|176.25|178.35|176.05|10
1652182020000|2022-05-10 11:27:00|178.31|176.01|178.45|176.15|178.45|176.15|178.31|176.01|5
1652182030000|2022-05-10 11:27:10|178.47|176.17|178.37|176.07|178.48|176.18|178.37|176.07|10
1652182040000|2022-05-10 11:27:20|178.38|176.08|178.44|176.14|178.44|176.14|178.38|176.08|3
1652182050000|2022-05-10 11:27:30|178.46|176.16|178.45|176.15|178.46|176.16|178.45|176.15|10
1652182060000|2022-05-10 11:27:40|178.44|176.14|178.43|176.13|178.45|176.15|178.41|176.11|9
1652182070000|2022-05-10 11:27:50|178.39|176.09|178.68|176.38|178.7|176.4|178.39|176.09|16
1652182080000|2022-05-10 11:28:00|178.74|176.44|178.63|176.33|178.75|176.45|178.58|176.28|16
1652182090000|2022-05-10 11:28:10|178.65|176.35|178.75|176.45|178.78|176.48|178.64|176.34|12
1652182100000|2022-05-10 11:28:20|178.73|176.43|178.89|176.59|178.89|176.59|178.73|176.43|19
1652182110000|2022-05-10 11:28:30|178.92|176.62|178.98|176.68|178.98|176.68|178.88|176.58|11
1652182120000|2022-05-10 11:28:40|178.99|176.69|178.92|176.62|178.99|176.69|178.91|176.61|13
1652182130000|2022-05-10 11:28:50|178.98|176.68|178.95|176.65|179|176.7|178.95|176.65|10
1652182140000|2022-05-10 11:29:00|178.94|176.64|179.09|176.79|179.09|176.79|178.92|176.62|11
1652182150000|2022-05-10 11:29:10|179.11|176.81|179.42|177.12|179.43|177.13|179.07|176.77|7
1652182160000|2022-05-10 11:29:20|179.41|177.11|179.33|177.03|179.41|177.11|179.33|177.03|9
1652182170000|2022-05-10 11:29:30|179.28|176.98|179.29|176.99|179.33|177.03|179.26|176.96|11
1652182180000|2022-05-10 11:29:40|179.27|176.97|179.36|177.06|179.42|177.12|179.27|176.97|11
1652182190000|2022-05-10 11:29:50|179.37|177.07|179.3|177|179.39|177.09|179.3|177|8
1652182200000|2022-05-10 11:30:00|179.28|176.98|179.27|176.97|179.28|176.98|179.25|176.95|8
1652182210000|2022-05-10 11:30:10|179.28|176.98|179.33|177.03|179.33|177.03|179.25|176.95|10
1652182220000|2022-05-10 11:30:20|179.32|177.02|179.44|177.14|179.44|177.14|179.32|177.02|11
1652182230000|2022-05-10 11:30:30|179.43|177.13|179|176.7|179.43|177.13|178.97|176.67|21
1652182240000|2022-05-10 11:30:40|178.97|176.67|178.98|176.68|178.99|176.69|178.93|176.63|10
1652182250000|2022-05-10 11:30:50|178.99|176.69|178.8|176.5|178.99|176.69|178.8|176.5|11
1652182260000|2022-05-10 11:31:00|178.79|176.49|178.87|176.57|178.87|176.57|178.79|176.49|8
1652182270000|2022-05-10 11:31:10|178.8|176.5|178.8|176.5|178.87|176.57|178.8|176.5|7
1652182280000|2022-05-10 11:31:20|178.81|176.51|178.66|176.36|178.81|176.51|178.66|176.36|12
1652182290000|2022-05-10 11:31:30|178.63|176.33|178.71|176.41|178.72|176.42|178.63|176.33|9
1652182300000|2022-05-10 11:31:40|178.76|176.46|178.78|176.48|178.87|176.57|178.76|176.46|16
1652182310000|2022-05-10 11:31:50|178.75|176.45|178.82|176.52|178.87|176.57|178.75|176.45|12
1652182320000|2022-05-10 11:32:00|178.79|176.49|178.89|176.59|178.89|176.59|178.79|176.49|9
1652182330000|2022-05-10 11:32:10|178.9|176.6|179.09|176.79|179.14|176.84|178.9|176.6|13
1652182340000|2022-05-10 11:32:20|179.11|176.81|179.1|176.8|179.28|176.98|179.1|176.8|15
1652182350000|2022-05-10 11:32:30|179.12|176.82|179.19|176.89|179.19|176.89|179.12|176.82|8
1652182360000|2022-05-10 11:32:40|179.18|176.88|179.19|176.89|179.21|176.91|179.14|176.84|9
1652182370000|2022-05-10 11:32:50|179.21|176.91|179|176.7|179.21|176.91|179|176.7|9
1652182380000|2022-05-10 11:33:00|179.07|176.77|179.09|176.79|179.09|176.79|179|176.7|9
1652182390000|2022-05-10 11:33:10|179.12|176.82|179.09|176.79|179.13|176.83|179.07|176.77|13
1652182400000|2022-05-10 11:33:20|179.1|176.8|179.36|177.06|179.37|177.07|179.1|176.8|10
1652182410000|2022-05-10 11:33:30|179.37|177.07|179.36|177.06|179.4|177.1|179.36|177.06|7
1652182420000|2022-05-10 11:33:40|179.2|176.9|179.09|176.79|179.2|176.9|179.02|176.72|12
1652182430000|2022-05-10 11:33:50|179.07|176.77|179.09|176.79|179.09|176.79|179.07|176.77|4
1652182440000|2022-05-10 11:34:00|179.1|176.8|179.46|177.16|179.47|177.17|179.09|176.79|12
1652182450000|2022-05-10 11:34:10|179.47|177.17|179.49|177.19|179.53|177.23|179.47|177.17|14
1652182460000|2022-05-10 11:34:20|179.56|177.26|179.8|177.5|179.91|177.61|179.51|177.21|24
1652182470000|2022-05-10 11:34:30|179.79|177.49|179.82|177.52|179.83|177.53|179.74|177.44|16
1652182480000|2022-05-10 11:34:40|179.84|177.54|179.56|177.26|179.84|177.54|179.52|177.22|17
1652182490000|2022-05-10 11:34:50|179.55|177.25|179.44|177.14|179.55|177.25|179.44|177.14|9
1652182500000|2022-05-10 11:35:00|179.43|177.13|179.01|176.71|179.46|177.16|179.01|176.71|23
1652182510000|2022-05-10 11:35:10|179|176.7|179.07|176.77|179.09|176.79|179|176.7|4
1652182520000|2022-05-10 11:35:20|179|176.7|179.02|176.72|179.02|176.72|179|176.7|5
1652182530000|2022-05-10 11:35:30|179|176.7|178.98|176.68|179|176.7|178.91|176.61|10
1652182540000|2022-05-10 11:35:40|179|176.7|179.08|176.78|179.08|176.78|179|176.7|8
1652182550000|2022-05-10 11:35:50|179.03|176.73|179.08|176.78|179.18|176.88|179.03|176.73|14
1652182560000|2022-05-10 11:36:00|179.09|176.79|179.12|176.82|179.12|176.82|179.09|176.79|6
1652182570000|2022-05-10 11:36:10|179.11|176.81|178.88|176.58|179.11|176.81|178.88|176.58|21
1652182580000|2022-05-10 11:36:20|178.9|176.6|178.98|176.68|179.01|176.71|178.87|176.57|18
1652182590000|2022-05-10 11:36:30|178.99|176.69|179|176.7|179.07|176.77|178.99|176.69|8
1652182600000|2022-05-10 11:36:40|179.01|176.71|178.92|176.62|179.01|176.71|178.91|176.61|10
1652182610000|2022-05-10 11:36:50|178.99|176.69|179.15|176.85|179.15|176.85|178.94|176.64|11
1652182620000|2022-05-10 11:37:00|179.16|176.86|179.2|176.9|179.2|176.9|179.09|176.79|8
1652182630000|2022-05-10 11:37:10|179.19|176.89|179.54|177.24|179.58|177.28|179.19|176.89|18
1652182640000|2022-05-10 11:37:20|179.55|177.25|179.79|177.49|179.83|177.53|179.55|177.25|27
1652182650000|2022-05-10 11:37:30|179.71|177.41|179.7|177.4|179.83|177.53|179.68|177.38|18
1652182660000|2022-05-10 11:37:40|179.78|177.48|179.77|177.47|179.87|177.57|179.73|177.43|17
1652182670000|2022-05-10 11:37:50|179.8|177.5|179.82|177.52|179.87|177.57|179.8|177.5|10
1652182680000|2022-05-10 11:38:00|179.86|177.56|179.83|177.53|179.86|177.56|179.82|177.52|3
1652182690000|2022-05-10 11:38:10|179.82|177.52|179.89|177.59|179.9|177.6|179.81|177.51|11
1652182700000|2022-05-10 11:38:20|179.88|177.58|179.89|177.59|179.9|177.6|179.8|177.5|8
1652182710000|2022-05-10 11:38:30|179.88|177.58|179.75|177.45|179.88|177.58|179.72|177.42|12
1652182720000|2022-05-10 11:38:40|179.69|177.39|179.52|177.22|179.77|177.47|179.52|177.22|20
1652182730000|2022-05-10 11:38:50|179.47|177.17|179.43|177.13|179.52|177.22|179.4|177.1|18
1652182740000|2022-05-10 11:39:00|179.45|177.15|179.6|177.3|179.6|177.3|179.42|177.12|14
1652182750000|2022-05-10 11:39:10|179.61|177.31|179.63|177.33|179.66|177.36|179.6|177.3|8
1652182760000|2022-05-10 11:39:20|179.61|177.31|179.57|177.27|179.62|177.32|179.5|177.2|17
1652182770000|2022-05-10 11:39:30|179.56|177.26|179.54|177.24|179.59|177.29|179.53|177.23|9
1652182780000|2022-05-10 11:39:40|179.58|177.28|179.59|177.29|179.59|177.29|179.55|177.25|4
1652182790000|2022-05-10 11:39:50|179.55|177.25|179.45|177.15|179.58|177.28|179.44|177.14|20
1652182800000|2022-05-10 11:40:00|179.46|177.16|179.37|177.07|179.5|177.2|179.33|177.03|18
1652182810000|2022-05-10 11:40:10|179.43|177.13|178.93|176.63|179.43|177.13|178.93|176.63|21
1652182820000|2022-05-10 11:40:20|179|176.7|179.19|176.89|179.21|176.91|179|176.7|15
1652182830000|2022-05-10 11:40:30|179.16|176.86|179.1|176.8|179.17|176.87|179.1|176.8|7
1652182840000|2022-05-10 11:40:40|179.09|176.79|179.09|176.79|179.1|176.8|179.01|176.71|7
1652182850000|2022-05-10 11:40:50|179.07|176.77|178.99|176.69|179.08|176.78|178.99|176.69|5
1652182860000|2022-05-10 11:41:00|179.02|176.72|179.09|176.79|179.11|176.81|178.98|176.68|17
1652182870000|2022-05-10 11:41:10|179.12|176.82|179.1|176.8|179.18|176.88|179.09|176.79|11
1652182880000|2022-05-10 11:41:20|179.09|176.79|179.09|176.79|179.09|176.79|179.09|176.79|1
1652182890000|2022-05-10 11:41:30|179.16|176.86|179.09|176.79|179.17|176.87|179.09|176.79|4
1652182900000|2022-05-10 11:41:40|179.1|176.8|179.19|176.89|179.19|176.89|179.1|176.8|8
1652182910000|2022-05-10 11:41:50|179.34|177.04|179.1|176.8|179.37|177.07|179.1|176.8|16
1652182920000|2022-05-10 11:42:00|179.14|176.84|179.35|177.05|179.35|177.05|179.14|176.84|8
1652182930000|2022-05-10 11:42:10|179.38|177.08|179.47|177.17|179.55|177.25|179.38|177.08|15
1652182940000|2022-05-10 11:42:20|179.42|177.12|179.61|177.31|179.61|177.31|179.4|177.1|19
1652182950000|2022-05-10 11:42:30|179.59|177.29|179.72|177.42|179.74|177.44|179.59|177.29|12
1652182960000|2022-05-10 11:42:40|179.73|177.43|179.74|177.44|179.79|177.49|179.68|177.38|13
1652182970000|2022-05-10 11:42:50|179.75|177.45|179.71|177.41|179.81|177.51|179.7|177.4|10
1652182980000|2022-05-10 11:43:00|179.72|177.42|179.71|177.41|179.78|177.48|179.7|177.4|15
1652182990000|2022-05-10 11:43:10|179.7|177.4|179.91|177.61|179.91|177.61|179.7|177.4|15
1652183000000|2022-05-10 11:43:20|179.89|177.59|180.08|177.78|180.08|177.78|179.89|177.59|7
1652183010000|2022-05-10 11:43:30|180.07|177.77|180.08|177.78|180.1|177.8|179.98|177.68|12
1652183020000|2022-05-10 11:43:40|180.09|177.79|180.13|177.83|180.19|177.89|180.09|177.79|12
1652183030000|2022-05-10 11:43:50|180.11|177.81|179.81|177.51|180.11|177.81|179.72|177.42|25
1652183040000|2022-05-10 11:44:00|179.85|177.55|179.82|177.52|179.89|177.59|179.82|177.52|11
1652183050000|2022-05-10 11:44:10|179.78|177.48|179.76|177.46|179.84|177.54|179.7|177.4|12
1652183060000|2022-05-10 11:44:20|179.82|177.52|179.76|177.46|179.82|177.52|179.7|177.4|13
1652183070000|2022-05-10 11:44:30|179.75|177.45|179.51|177.21|179.77|177.47|179.51|177.21|20
1652183080000|2022-05-10 11:44:40|179.48|177.18|179.5|177.2|179.52|177.22|179.45|177.15|12
1652183090000|2022-05-10 11:44:50|179.48|177.18|179.54|177.24|179.56|177.26|179.45|177.15|20
1652183100000|2022-05-10 11:45:00|179.57|177.27|179.48|177.18|179.64|177.34|179.48|177.18|22
1652183110000|2022-05-10 11:45:10|179.47|177.17|179.46|177.16|179.54|177.24|179.44|177.14|19
1652183120000|2022-05-10 11:45:20|179.45|177.15|178.98|176.68|179.45|177.15|178.98|176.68|17
1652183130000|2022-05-10 11:45:30|178.99|176.69|179.18|176.88|179.2|176.9|178.99|176.69|23
1652183140000|2022-05-10 11:45:40|179.16|176.86|179.1|176.8|179.16|176.86|179.1|176.8|5
1652183150000|2022-05-10 11:45:50|179.09|176.79|179.1|176.8|179.1|176.8|179.09|176.79|2
1652183160000|2022-05-10 11:46:00|179.12|176.82|179.13|176.83|179.13|176.83|179.1|176.8|3
1652183170000|2022-05-10 11:46:10|179.18|176.88|179.39|177.09|179.39|177.09|179.18|176.88|8
1652183180000|2022-05-10 11:46:20|179.38|177.08|179.44|177.14|179.44|177.14|179.36|177.06|16
1652183190000|2022-05-10 11:46:30|179.45|177.15|179.38|177.08|179.45|177.15|179.38|177.08|4
1652183200000|2022-05-10 11:46:40|179.37|177.07|179.39|177.09|179.42|177.12|179.36|177.06|8
1652183210000|2022-05-10 11:46:50|179.37|177.07|179.33|177.03|179.4|177.1|179.32|177.02|11
1652183220000|2022-05-10 11:47:00|179.32|177.02|179.36|177.06|179.37|177.07|179.27|176.97|15
1652183230000|2022-05-10 11:47:10|179.35|177.05|179.44|177.14|179.44|177.14|179.35|177.05|4
1652183250000|2022-05-10 11:47:30|179.5|177.2|179.46|177.16|179.5|177.2|179.45|177.15|6
1652183260000|2022-05-10 11:47:40|179.45|177.15|179.45|177.15|179.45|177.15|179.45|177.15|1
1652183270000|2022-05-10 11:47:50|179.52|177.22|179.55|177.25|179.55|177.25|179.52|177.22|6
1652183280000|2022-05-10 11:48:00|179.6|177.3|179.66|177.36|179.66|177.36|179.6|177.3|6
1652183290000|2022-05-10 11:48:10|179.62|177.32|179.57|177.27|179.71|177.41|179.56|177.26|17
1652183300000|2022-05-10 11:48:20|179.61|177.31|179.66|177.36|179.66|177.36|179.61|177.31|7
1652183320000|2022-05-10 11:48:40|179.61|177.31|179.6|177.3|179.66|177.36|179.56|177.26|12
1652183330000|2022-05-10 11:48:50|179.56|177.26|179.42|177.12|179.57|177.27|179.42|177.12|20
1652183340000|2022-05-10 11:49:00|179.41|177.11|179.34|177.04|179.41|177.11|179.34|177.04|5
1652183350000|2022-05-10 11:49:10|179.33|177.03|179.01|176.71|179.33|177.03|179.01|176.71|10
1652183360000|2022-05-10 11:49:20|179.02|176.72|178.86|176.56|179.02|176.72|178.74|176.44|17
1652183370000|2022-05-10 11:49:30|178.87|176.57|178.9|176.6|178.91|176.61|178.79|176.49|11
1652183380000|2022-05-10 11:49:40|178.94|176.64|179|176.7|179|176.7|178.94|176.64|7
1652183390000|2022-05-10 11:49:50|178.98|176.68|178.99|176.69|179|176.7|178.98|176.68|4
1652183400000|2022-05-10 11:50:00|179.01|176.71|179|176.7|179.01|176.71|178.99|176.69|3
1652183410000|2022-05-10 11:50:10|179.02|176.72|179.09|176.79|179.09|176.79|179.02|176.72|4
1652183420000|2022-05-10 11:50:20|179.01|176.71|179|176.7|179.03|176.73|178.96|176.66|6
1652183430000|2022-05-10 11:50:30|179.03|176.73|178.9|176.6|179.03|176.73|178.9|176.6|6
1652183440000|2022-05-10 11:50:40|178.92|176.62|178.74|176.44|178.92|176.62|178.7|176.4|13
1652183450000|2022-05-10 11:50:50|178.75|176.45|178.75|176.45|178.81|176.51|178.74|176.44|12
1652183460000|2022-05-10 11:51:00|178.74|176.44|178.87|176.57|178.88|176.58|178.69|176.39|13
1652183470000|2022-05-10 11:51:10|178.89|176.59|178.89|176.59|178.94|176.64|178.88|176.58|7
1652183480000|2022-05-10 11:51:20|178.88|176.58|178.9|176.6|178.9|176.6|178.79|176.49|11
1652183490000|2022-05-10 11:51:30|178.88|176.58|178.8|176.5|178.88|176.58|178.8|176.5|4
1652183500000|2022-05-10 11:51:40|178.81|176.51|178.89|176.59|178.92|176.62|178.81|176.51|7
1652183510000|2022-05-10 11:51:50|178.94|176.64|178.99|176.69|178.99|176.69|178.93|176.63|4
1652183520000|2022-05-10 11:52:00|178.98|176.68|179.09|176.79|179.09|176.79|178.98|176.68|9
1652183530000|2022-05-10 11:52:10|179.08|176.78|179|176.7|179.14|176.84|179|176.7|8
1652183540000|2022-05-10 11:52:20|179.01|176.71|179.15|176.85|179.15|176.85|178.99|176.69|6
1652183550000|2022-05-10 11:52:30|179.16|176.86|179.33|177.03|179.34|177.04|179.16|176.86|12
1652183560000|2022-05-10 11:52:40|179.36|177.06|179.43|177.13|179.43|177.13|179.36|177.06|10
1652183570000|2022-05-10 11:52:50|179.47|177.17|179.46|177.16|179.5|177.2|179.46|177.16|3
1652183580000|2022-05-10 11:53:00|179.43|177.13|179.54|177.24|179.58|177.28|179.43|177.13|9
1652183590000|2022-05-10 11:53:10|179.55|177.25|179.68|177.38|179.68|177.38|179.55|177.25|7
1652183600000|2022-05-10 11:53:20|179.66|177.36|179.63|177.33|179.68|177.38|179.59|177.29|14
1652183610000|2022-05-10 11:53:30|179.64|177.34|179.66|177.36|179.67|177.37|179.64|177.34|3
1652183620000|2022-05-10 11:53:40|179.7|177.4|179.73|177.43|179.73|177.43|179.68|177.38|4
1652183630000|2022-05-10 11:53:50|179.71|177.41|179.73|177.43|179.73|177.43|179.7|177.4|3
1652183640000|2022-05-10 11:54:00|179.72|177.42|179.73|177.43|179.75|177.45|179.66|177.36|13
1652183650000|2022-05-10 11:54:10|179.74|177.44|179.62|177.32|179.74|177.44|179.62|177.32|5
1652183660000|2022-05-10 11:54:20|179.57|177.27|179.1|176.8|179.62|177.32|179.07|176.77|21
1652183670000|2022-05-10 11:54:30|179.12|176.82|179.19|176.89|179.19|176.89|179.1|176.8|5
1652183680000|2022-05-10 11:54:40|179.18|176.88|179.2|176.9|179.2|176.9|179.18|176.88|3
1652183690000|2022-05-10 11:54:50|179.19|176.89|179|176.7|179.19|176.89|179|176.7|13
1652183700000|2022-05-10 11:55:00|179.08|176.78|178.94|176.64|179.17|176.87|178.94|176.64|15
1652183710000|2022-05-10 11:55:10|178.93|176.63|178.92|176.62|178.99|176.69|178.92|176.62|14
1652183720000|2022-05-10 11:55:20|178.96|176.66|179.09|176.79|179.09|176.79|178.91|176.61|13
1652183730000|2022-05-10 11:55:30|179.17|176.87|179.37|177.07|179.37|177.07|179.16|176.86|9
1652183740000|2022-05-10 11:55:40|179.38|177.08|179.46|177.16|179.5|177.2|179.37|177.07|8
1652183750000|2022-05-10 11:55:50|179.45|177.15|179.51|177.21|179.51|177.21|179.45|177.15|5
1652183760000|2022-05-10 11:56:00|179.52|177.22|179.52|177.22|179.63|177.33|179.44|177.14|20
1652183770000|2022-05-10 11:56:10|179.54|177.24|179.56|177.26|179.56|177.26|179.52|177.22|5
1652183780000|2022-05-10 11:56:20|179.65|177.35|179.62|177.32|179.65|177.35|179.62|177.32|3
1652183790000|2022-05-10 11:56:30|179.6|177.3|179.62|177.32|179.62|177.32|179.6|177.3|2
1652183800000|2022-05-10 11:56:40|179.57|177.27|179.59|177.29|179.62|177.32|179.57|177.27|5
1652183810000|2022-05-10 11:56:50|179.61|177.31|179.48|177.18|179.7|177.4|179.47|177.17|20
1652183820000|2022-05-10 11:57:00|179.45|177.15|179.44|177.14|179.47|177.17|179.4|177.1|13
1652183830000|2022-05-10 11:57:10|179.45|177.15|179.37|177.07|179.47|177.17|179.36|177.06|11
1652183840000|2022-05-10 11:57:20|179.4|177.1|179.09|176.79|179.4|177.1|179.09|176.79|6
1652183850000|2022-05-10 11:57:30|179.06|176.76|179.08|176.78|179.08|176.78|178.96|176.66|12
1652183860000|2022-05-10 11:57:40|179.02|176.72|179.12|176.82|179.12|176.82|178.99|176.69|15
1652183870000|2022-05-10 11:57:50|179.13|176.83|179.18|176.88|179.21|176.91|179.13|176.83|8
1652183880000|2022-05-10 11:58:00|179.1|176.8|179.19|176.89|179.19|176.89|179.1|176.8|7
1652183890000|2022-05-10 11:58:10|179.23|176.93|179.41|177.11|179.41|177.11|179.22|176.92|9
1652183900000|2022-05-10 11:58:20|179.38|177.08|179.37|177.07|179.41|177.11|179.35|177.05|14
1652183910000|2022-05-10 11:58:30|179.38|177.08|179.37|177.07|179.38|177.08|179.36|177.06|4
1652183920000|2022-05-10 11:58:40|179.36|177.06|179.48|177.18|179.54|177.24|179.36|177.06|14
1652183930000|2022-05-10 11:58:50|179.47|177.17|179.43|177.13|179.51|177.21|179.43|177.13|8
1652183940000|2022-05-10 11:59:00|179.42|177.12|179.08|176.78|179.42|177.12|179.05|176.75|19
1652183950000|2022-05-10 11:59:10|179.06|176.76|179.41|177.11|179.41|177.11|179|176.7|16
1652183960000|2022-05-10 11:59:20|179.42|177.12|179.33|177.03|179.44|177.14|179.3|177|12
1652183970000|2022-05-10 11:59:30|179.34|177.04|179.37|177.07|179.39|177.09|179.32|177.02|9
1652183980000|2022-05-10 11:59:40|179.39|177.09|179.38|177.08|179.39|177.09|179.3|177|10
1652183990000|2022-05-10 11:59:50|179.39|177.09|179.37|177.07|179.42|177.12|179.37|177.07|6
1652184000000|2022-05-10 12:00:00|179.41|177.11|179.43|177.13|179.43|177.13|179.3|177|25
1652184010000|2022-05-10 12:00:10|179.44|177.14|179.51|177.21|179.52|177.22|179.4|177.1|22
1652184020000|2022-05-10 12:00:20|179.52|177.22|179.52|177.22|179.53|177.23|179.5|177.2|16
1652184030000|2022-05-10 12:00:30|179.5|177.2|179.51|177.21|179.53|177.23|179.5|177.2|15
1652184040000|2022-05-10 12:00:40|179.5|177.2|179.42|177.12|179.5|177.2|179.42|177.12|17
1652184050000|2022-05-10 12:00:50|179.43|177.13|179.58|177.28|179.59|177.29|179.42|177.12|25
1652184060000|2022-05-10 12:01:00|179.57|177.27|179.72|177.42|179.72|177.42|179.57|177.27|17
1652184070000|2022-05-10 12:01:10|179.71|177.41|179.67|177.37|179.74|177.44|179.66|177.36|9
1652184080000|2022-05-10 12:01:20|179.72|177.42|179.72|177.42|179.74|177.44|179.71|177.41|7
1652184090000|2022-05-10 12:01:30|179.74|177.44|179.64|177.34|179.74|177.44|179.63|177.33|15
1652184100000|2022-05-10 12:01:40|179.65|177.35|179.63|177.33|179.65|177.35|179.59|177.29|12
1652184110000|2022-05-10 12:01:50|179.62|177.32|179.56|177.26|179.62|177.32|179.56|177.26|5
1652184120000|2022-05-10 12:02:00|179.51|177.21|179.61|177.31|179.62|177.32|179.51|177.21|6
1652184130000|2022-05-10 12:02:10|179.62|177.32|179.63|177.33|179.63|177.33|179.6|177.3|7
1652184140000|2022-05-10 12:02:20|179.68|177.38|179.75|177.45|179.8|177.5|179.68|177.38|14
1652184150000|2022-05-10 12:02:30|179.8|177.5|179.82|177.52|179.87|177.57|179.8|177.5|12
1652184160000|2022-05-10 12:02:40|179.84|177.54|179.82|177.52|179.84|177.54|179.78|177.48|18
1652184170000|2022-05-10 12:02:50|179.83|177.53|179.89|177.59|179.89|177.59|179.79|177.49|8
1652184180000|2022-05-10 12:03:00|179.88|177.58|179.75|177.45|179.89|177.59|179.75|177.45|18
1652184190000|2022-05-10 12:03:10|179.77|177.47|179.72|177.42|179.77|177.47|179.71|177.41|14
1652184200000|2022-05-10 12:03:20|179.71|177.41|179.72|177.42|179.74|177.44|179.66|177.36|12
1652184210000|2022-05-10 12:03:30|179.73|177.43|179.74|177.44|179.79|177.49|179.73|177.43|9
1652184220000|2022-05-10 12:03:40|179.73|177.43|179.75|177.45|179.75|177.45|179.71|177.41|7
1652184230000|2022-05-10 12:03:50|179.74|177.44|179.75|177.45|179.83|177.53|179.74|177.44|13
1652184240000|2022-05-10 12:04:00|179.74|177.44|179.49|177.19|179.74|177.44|179.47|177.17|15
1652184250000|2022-05-10 12:04:10|179.45|177.15|179.38|177.08|179.45|177.15|179.31|177.01|18
1652184260000|2022-05-10 12:04:20|179.39|177.09|179.43|177.13|179.45|177.15|179.3|177|12
1652184270000|2022-05-10 12:04:30|179.41|177.11|179.37|177.07|179.41|177.11|179.35|177.05|11
1652184280000|2022-05-10 12:04:40|179.36|177.06|179.08|176.78|179.39|177.09|179.07|176.77|14
1652184290000|2022-05-10 12:04:50|179.07|176.77|178.86|176.56|179.07|176.77|178.8|176.5|17
1652184300000|2022-05-10 12:05:00|178.84|176.54|178.74|176.44|178.87|176.57|178.74|176.44|22
1652184310000|2022-05-10 12:05:10|178.73|176.43|178.47|176.17|178.74|176.44|178.45|176.15|25
1652184320000|2022-05-10 12:05:20|178.46|176.16|178.13|175.83|178.5|176.2|178.12|175.82|24
1652184330000|2022-05-10 12:05:30|178.12|175.82|178.07|175.77|178.17|175.87|178.01|175.71|23
1652184340000|2022-05-10 12:05:40|178.1|175.8|178|175.7|178.1|175.8|177.98|175.68|8
1652184350000|2022-05-10 12:05:50|177.99|175.69|178.09|175.79|178.1|175.8|177.98|175.68|9
1652184360000|2022-05-10 12:06:00|178.05|175.75|178.41|176.11|178.43|176.13|177.98|175.68|18
1652184370000|2022-05-10 12:06:10|178.37|176.07|178.08|175.78|178.39|176.09|178|175.7|16
1652184380000|2022-05-10 12:06:20|178.09|175.79|178.09|175.79|178.09|175.79|178.03|175.73|10
1652184390000|2022-05-10 12:06:30|178.07|175.77|178.27|175.97|178.27|175.97|178.04|175.74|17
1652184400000|2022-05-10 12:06:40|178.28|175.98|178.37|176.07|178.39|176.09|178.28|175.98|6
1652184410000|2022-05-10 12:06:50|178.38|176.08|178.46|176.16|178.49|176.19|178.37|176.07|11
1652184420000|2022-05-10 12:07:00|178.47|176.17|178.43|176.13|178.48|176.18|178.4|176.1|9
1652184430000|2022-05-10 12:07:10|178.39|176.09|178.25|175.95|178.41|176.11|178.25|175.95|16
1652184440000|2022-05-10 12:07:20|178.26|175.96|178.26|175.96|178.29|175.99|178.18|175.88|11
1652184450000|2022-05-10 12:07:30|178.27|175.97|178.34|176.04|178.38|176.08|178.26|175.96|10
1652184460000|2022-05-10 12:07:40|178.33|176.03|178.34|176.04|178.35|176.05|178.26|175.96|12
1652184470000|2022-05-10 12:07:50|178.33|176.03|178.35|176.05|178.36|176.06|178.33|176.03|9
1652184480000|2022-05-10 12:08:00|178.37|176.07|178.3|176|178.38|176.08|178.3|176|6
1652184490000|2022-05-10 12:08:10|178.28|175.98|178.43|176.13|178.43|176.13|178.28|175.98|11
1652184500000|2022-05-10 12:08:20|178.48|176.18|178.63|176.33|178.63|176.33|178.45|176.15|14
1652184510000|2022-05-10 12:08:30|178.67|176.37|178.73|176.43|178.75|176.45|178.66|176.36|16
1652184520000|2022-05-10 12:08:40|178.75|176.45|178.86|176.56|178.87|176.57|178.69|176.39|18
1652184530000|2022-05-10 12:08:50|178.87|176.57|179|176.7|179|176.7|178.86|176.56|11
1652184540000|2022-05-10 12:09:00|178.95|176.65|178.88|176.58|178.97|176.67|178.88|176.58|8
1652184550000|2022-05-10 12:09:10|178.86|176.56|178.87|176.57|178.89|176.59|178.83|176.53|9
1652184560000|2022-05-10 12:09:20|178.88|176.58|178.83|176.53|178.89|176.59|178.77|176.47|16
1652184570000|2022-05-10 12:09:30|178.82|176.52|178.65|176.35|178.82|176.52|178.65|176.35|14
1652184580000|2022-05-10 12:09:40|178.64|176.34|178.53|176.23|178.65|176.35|178.51|176.21|14
1652184590000|2022-05-10 12:09:50|178.49|176.19|178.47|176.17|178.54|176.24|178.45|176.15|18
1652184600000|2022-05-10 12:10:00|178.52|176.22|178.61|176.31|178.69|176.39|178.41|176.11|19
1652184610000|2022-05-10 12:10:10|178.64|176.34|178.7|176.4|178.75|176.45|178.62|176.32|10
1652184620000|2022-05-10 12:10:20|178.68|176.38|178.59|176.29|178.68|176.38|178.59|176.29|3
1652184630000|2022-05-10 12:10:30|178.66|176.36|178.77|176.47|178.82|176.52|178.66|176.36|15
1652184640000|2022-05-10 12:10:40|178.74|176.44|178.74|176.44|178.74|176.44|178.66|176.36|6
1652184650000|2022-05-10 12:10:50|178.76|176.46|178.81|176.51|178.82|176.52|178.73|176.43|13
1652184660000|2022-05-10 12:11:00|178.8|176.5|178.69|176.39|178.87|176.57|178.69|176.39|12
1652184670000|2022-05-10 12:11:10|178.7|176.4|178.64|176.34|178.7|176.4|178.64|176.34|7
1652184680000|2022-05-10 12:11:20|178.57|176.27|178.63|176.33|178.67|176.37|178.57|176.27|12
1652184690000|2022-05-10 12:11:30|178.58|176.28|178.66|176.36|178.68|176.38|178.58|176.28|9
1652184700000|2022-05-10 12:11:40|178.65|176.35|178.52|176.22|178.65|176.35|178.49|176.19|12
1652184710000|2022-05-10 12:11:50|178.48|176.18|178.47|176.17|178.49|176.19|178.39|176.09|12
1652184720000|2022-05-10 12:12:00|178.46|176.16|178.57|176.27|178.57|176.27|178.46|176.16|9
1652184730000|2022-05-10 12:12:10|178.63|176.33|178.81|176.51|178.81|176.51|178.63|176.33|12
1652184740000|2022-05-10 12:12:20|178.86|176.56|178.79|176.49|179.02|176.72|178.79|176.49|16
1652184750000|2022-05-10 12:12:30|178.82|176.52|178.74|176.44|178.84|176.54|178.72|176.42|10
1652184760000|2022-05-10 12:12:40|178.7|176.4|178.59|176.29|178.7|176.4|178.59|176.29|18
1652184770000|2022-05-10 12:12:50|178.57|176.27|178.65|176.35|178.73|176.43|178.57|176.27|18
1652184780000|2022-05-10 12:13:00|178.66|176.36|178.72|176.42|178.72|176.42|178.57|176.27|22
1652184790000|2022-05-10 12:13:10|178.71|176.41|178.66|176.36|178.71|176.41|178.66|176.36|5
1652184800000|2022-05-10 12:13:20|178.67|176.37|178.51|176.21|178.73|176.43|178.51|176.21|10
1652184810000|2022-05-10 12:13:30|178.54|176.24|178.54|176.24|178.55|176.25|178.47|176.17|12
1652184820000|2022-05-10 12:13:40|178.53|176.23|178.18|175.88|178.57|176.27|178.17|175.87|23
1652184830000|2022-05-10 12:13:50|178.34|176.04|178.38|176.08|178.42|176.12|178.29|175.99|15
1652184840000|2022-05-10 12:14:00|178.42|176.12|178.38|176.08|178.42|176.12|178.36|176.06|4
1652184850000|2022-05-10 12:14:10|178.37|176.07|178.29|175.99|178.37|176.07|178.21|175.91|6
1652184860000|2022-05-10 12:14:20|178.31|176.01|178.27|175.97|178.36|176.06|178.27|175.97|8
1652184870000|2022-05-10 12:14:30|178.26|175.96|178.28|175.98|178.28|175.98|178.08|175.78|11
1652184880000|2022-05-10 12:14:40|178.29|175.99|178.54|176.24|178.54|176.24|178.28|175.98|9
1652184890000|2022-05-10 12:14:50|178.58|176.28|178.66|176.36|178.7|176.4|178.58|176.28|14
1652184900000|2022-05-10 12:15:00|178.65|176.35|178.58|176.28|178.68|176.38|178.58|176.28|11
1652184910000|2022-05-10 12:15:10|178.57|176.27|178.55|176.25|178.59|176.29|178.55|176.25|6
1652184920000|2022-05-10 12:15:20|178.54|176.24|178.69|176.39|178.69|176.39|178.54|176.24|14
1652184930000|2022-05-10 12:15:30|178.7|176.4|178.74|176.44|178.77|176.47|178.68|176.38|5
1652184940000|2022-05-10 12:15:40|178.73|176.43|178.66|176.36|178.73|176.43|178.65|176.35|6
1652184950000|2022-05-10 12:15:50|178.65|176.35|178.65|176.35|178.7|176.4|178.65|176.35|4
1652184960000|2022-05-10 12:16:00|178.66|176.36|178.77|176.47|178.81|176.51|178.65|176.35|17
1652184970000|2022-05-10 12:16:10|178.71|176.41|178.66|176.36|178.75|176.45|178.6|176.3|20
1652184980000|2022-05-10 12:16:20|178.73|176.43|178.78|176.48|178.8|176.5|178.73|176.43|7
1652184990000|2022-05-10 12:16:30|178.79|176.49|178.88|176.58|178.88|176.58|178.79|176.49|6
1652185010000|2022-05-10 12:16:50|178.87|176.57|178.91|176.61|178.92|176.62|178.87|176.57|7
1652185020000|2022-05-10 12:17:00|178.89|176.59|178.97|176.67|178.99|176.69|178.89|176.59|7
1652185030000|2022-05-10 12:17:10|179.02|176.72|178.98|176.68|179.03|176.73|178.98|176.68|5
1652185040000|2022-05-10 12:17:20|178.99|176.69|179.26|176.96|179.34|177.04|178.99|176.69|10
1652185050000|2022-05-10 12:17:30|179.29|176.99|179.39|177.09|179.45|177.15|179.29|176.99|10
1652185060000|2022-05-10 12:17:40|179.44|177.14|179.64|177.34|179.66|177.36|179.44|177.14|17
1652185070000|2022-05-10 12:17:50|179.65|177.35|179.79|177.49|179.82|177.52|179.64|177.34|16
1652185080000|2022-05-10 12:18:00|179.78|177.48|179.78|177.48|179.78|177.48|179.7|177.4|8
1652185090000|2022-05-10 12:18:10|179.8|177.5|179.7|177.4|179.81|177.51|179.69|177.39|15
1652185100000|2022-05-10 12:18:20|179.66|177.36|179.57|177.27|179.66|177.36|179.55|177.25|11
1652185110000|2022-05-10 12:18:30|179.55|177.25|179.55|177.25|179.57|177.27|179.55|177.25|4
1652185120000|2022-05-10 12:18:40|179.54|177.24|179.52|177.22|179.55|177.25|179.44|177.14|18
1652185130000|2022-05-10 12:18:50|179.53|177.23|179.47|177.17|179.53|177.23|179.46|177.16|10
1652185140000|2022-05-10 12:19:00|179.51|177.21|179.54|177.24|179.55|177.25|179.51|177.21|11
1652185150000|2022-05-10 12:19:10|179.58|177.28|179.82|177.52|179.86|177.56|179.57|177.27|18
1652185160000|2022-05-10 12:19:20|179.84|177.54|179.9|177.6|179.9|177.6|179.84|177.54|7
1652185170000|2022-05-10 12:19:30|179.97|177.67|179.79|177.49|180.01|177.71|179.75|177.45|25
1652185180000|2022-05-10 12:19:40|179.85|177.55|179.78|177.48|179.86|177.56|179.75|177.45|8
1652185190000|2022-05-10 12:19:50|179.79|177.49|179.98|177.68|179.99|177.69|179.78|177.48|13
1652185200000|2022-05-10 12:20:00|179.99|177.69|179.82|177.52|179.99|177.69|179.82|177.52|11
1652185210000|2022-05-10 12:20:10|179.83|177.53|179.74|177.44|179.91|177.61|179.72|177.42|14
1652185220000|2022-05-10 12:20:20|179.73|177.43|179.77|177.47|179.83|177.53|179.72|177.42|11
1652185230000|2022-05-10 12:20:30|179.83|177.53|179.83|177.53|179.91|177.61|179.8|177.5|17
1652185240000|2022-05-10 12:20:40|179.84|177.54|179.79|177.49|179.84|177.54|179.79|177.49|6
1652185250000|2022-05-10 12:20:50|179.74|177.44|179.8|177.5|179.8|177.5|179.74|177.44|3
1652185260000|2022-05-10 12:21:00|179.79|177.49|179.74|177.44|179.83|177.53|179.67|177.37|16
1652185270000|2022-05-10 12:21:10|179.73|177.43|179.74|177.44|179.8|177.5|179.71|177.41|11
1652185280000|2022-05-10 12:21:20|179.76|177.46|179.66|177.36|179.77|177.47|179.66|177.36|9
1652185290000|2022-05-10 12:21:30|179.67|177.37|179.66|177.36|179.74|177.44|179.66|177.36|12
1652185300000|2022-05-10 12:21:40|179.68|177.38|179.65|177.35|179.68|177.38|179.65|177.35|3
1652185310000|2022-05-10 12:21:50|179.66|177.36|179.73|177.43|179.74|177.44|179.65|177.35|11
1652185320000|2022-05-10 12:22:00|179.72|177.42|179.68|177.38|179.79|177.49|179.68|177.38|8
1652185330000|2022-05-10 12:22:10|179.67|177.37|179.64|177.34|179.71|177.41|179.64|177.34|12
1652185340000|2022-05-10 12:22:20|179.66|177.36|179.58|177.28|179.67|177.37|179.56|177.26|14
1652185350000|2022-05-10 12:22:30|179.6|177.3|179.44|177.14|179.6|177.3|179.44|177.14|7
1652185360000|2022-05-10 12:22:40|179.46|177.16|179.38|177.08|179.46|177.16|179.3|177|7
1652185370000|2022-05-10 12:22:50|179.39|177.09|179.38|177.08|179.43|177.13|179.38|177.08|6
1652185380000|2022-05-10 12:23:00|179.39|177.09|179.45|177.15|179.45|177.15|179.38|177.08|8
1652185390000|2022-05-10 12:23:10|179.46|177.16|179.55|177.25|179.55|177.25|179.38|177.08|16
1652185400000|2022-05-10 12:23:20|179.54|177.24|179.57|177.27|179.61|177.31|179.53|177.23|12
1652185410000|2022-05-10 12:23:30|179.55|177.25|179.58|177.28|179.63|177.33|179.47|177.17|11
1652185420000|2022-05-10 12:23:40|179.57|177.27|179.42|177.12|179.57|177.27|179.41|177.11|11
1652185430000|2022-05-10 12:23:50|179.41|177.11|179.44|177.14|179.45|177.15|179.37|177.07|13
1652185440000|2022-05-10 12:24:00|179.45|177.15|179.62|177.32|179.62|177.32|179.45|177.15|7
1652185450000|2022-05-10 12:24:10|179.6|177.3|179.64|177.34|179.65|177.35|179.56|177.26|13
1652185460000|2022-05-10 12:24:20|179.69|177.39|179.6|177.3|179.69|177.39|179.59|177.29|14
1652185470000|2022-05-10 12:24:30|179.59|177.29|179.55|177.25|179.59|177.29|179.53|177.23|14
1652185480000|2022-05-10 12:24:40|179.63|177.33|179.48|177.18|179.63|177.33|179.48|177.18|15
1652185490000|2022-05-10 12:24:50|179.47|177.17|179.48|177.18|179.48|177.18|179.47|177.17|4
1652185500000|2022-05-10 12:25:00|179.54|177.24|179.58|177.28|179.58|177.28|179.49|177.19|8
1652185510000|2022-05-10 12:25:10|179.59|177.29|179.67|177.37|179.74|177.44|179.59|177.29|18
1652185520000|2022-05-10 12:25:20|179.66|177.36|179.74|177.44|179.75|177.45|179.66|177.36|11
1652185530000|2022-05-10 12:25:30|179.75|177.45|179.73|177.43|179.77|177.47|179.73|177.43|4
1652185540000|2022-05-10 12:25:40|179.72|177.42|179.73|177.43|179.73|177.43|179.72|177.42|2
1652185550000|2022-05-10 12:25:50|179.72|177.42|179.67|177.37|179.72|177.42|179.65|177.35|10
1652185560000|2022-05-10 12:26:00|179.65|177.35|179.62|177.32|179.65|177.35|179.62|177.32|7
1652185570000|2022-05-10 12:26:10|179.63|177.33|179.66|177.36|179.66|177.36|179.62|177.32|4
1652185580000|2022-05-10 12:26:20|179.65|177.35|179.65|177.35|179.66|177.36|179.62|177.32|9
1652185590000|2022-05-10 12:26:30|179.64|177.34|179.72|177.42|179.73|177.43|179.64|177.34|11
1652185600000|2022-05-10 12:26:40|179.73|177.43|179.72|177.42|179.73|177.43|179.72|177.42|4
1652185610000|2022-05-10 12:26:50|179.76|177.46|179.65|177.35|179.76|177.46|179.65|177.35|10
1652185620000|2022-05-10 12:27:00|179.66|177.36|179.73|177.43|179.75|177.45|179.65|177.35|8
1652185630000|2022-05-10 12:27:10|179.7|177.4|179.75|177.45|179.81|177.51|179.7|177.4|8
1652185640000|2022-05-10 12:27:20|179.74|177.44|179.73|177.43|179.74|177.44|179.73|177.43|2
1652185650000|2022-05-10 12:27:30|179.74|177.44|179.77|177.47|179.77|177.47|179.74|177.44|2
1652185660000|2022-05-10 12:27:40|179.8|177.5|179.93|177.63|179.95|177.65|179.79|177.49|14
1652185670000|2022-05-10 12:27:50|179.91|177.61|179.91|177.61|179.91|177.61|179.89|177.59|3
1652185680000|2022-05-10 12:28:00|179.92|177.62|180.07|177.77|180.07|177.77|179.91|177.61|11
1652185690000|2022-05-10 12:28:10|180.08|177.78|180.17|177.87|180.17|177.87|180.05|177.75|10
1652185700000|2022-05-10 12:28:20|180.18|177.88|180.09|177.79|180.18|177.88|180.08|177.78|10
1652185710000|2022-05-10 12:28:30|180.06|177.76|180.02|177.72|180.06|177.76|180|177.7|6
1652185720000|2022-05-10 12:28:40|180.01|177.71|180.07|177.77|180.09|177.79|180.01|177.71|4
1652185730000|2022-05-10 12:28:50|180.05|177.75|180.08|177.78|180.08|177.78|180.03|177.73|6
1652185740000|2022-05-10 12:29:00|180.03|177.73|180|177.7|180.09|177.79|179.99|177.69|12
1652185750000|2022-05-10 12:29:10|179.99|177.69|179.9|177.6|179.99|177.69|179.89|177.59|6
1652185760000|2022-05-10 12:29:20|179.92|177.62|179.98|177.68|179.99|177.69|179.89|177.59|8
1652185770000|2022-05-10 12:29:30|179.99|177.69|179.98|177.68|180.09|177.79|179.96|177.66|21
1652185780000|2022-05-10 12:29:40|179.97|177.67|179.76|177.46|179.97|177.67|179.76|177.46|23
1652185790000|2022-05-10 12:29:50|179.77|177.47|179.81|177.51|179.85|177.55|179.76|177.46|19
1652185800000|2022-05-10 12:30:00|179.8|177.5|179.56|177.26|179.85|177.55|179.56|177.26|16
1652185810000|2022-05-10 12:30:10|179.54|177.24|179.69|177.39|179.69|177.39|179.45|177.15|26
1652185820000|2022-05-10 12:30:20|179.67|177.37|179.71|177.41|179.74|177.44|179.61|177.31|11
1652185830000|2022-05-10 12:30:30|179.76|177.46|179.83|177.53|179.83|177.53|179.71|177.41|9
1652185840000|2022-05-10 12:30:40|179.82|177.52|179.81|177.51|179.86|177.56|179.75|177.45|16
1652185850000|2022-05-10 12:30:50|179.8|177.5|179.84|177.54|179.85|177.55|179.8|177.5|7
1652185860000|2022-05-10 12:31:00|179.85|177.55|179.79|177.49|179.93|177.63|179.79|177.49|17
1652185870000|2022-05-10 12:31:10|179.8|177.5|179.89|177.59|179.9|177.6|179.8|177.5|7
1652185880000|2022-05-10 12:31:20|179.88|177.58|180.23|177.93|180.25|177.95|179.87|177.57|25
1652185890000|2022-05-10 12:31:30|180.28|177.98|180|177.7|180.28|177.98|180|177.7|9
1652185900000|2022-05-10 12:31:40|179.98|177.68|180.08|177.78|180.09|177.79|179.95|177.65|8
1652185910000|2022-05-10 12:31:50|180.09|177.79|180.09|177.79|180.09|177.79|180.07|177.77|3
1652185920000|2022-05-10 12:32:00|180.08|177.78|180.39|178.09|180.41|178.11|179.99|177.69|17
1652185930000|2022-05-10 12:32:10|180.32|178.02|180.34|178.04|180.34|178.04|180.28|177.98|8
1652185940000|2022-05-10 12:32:20|180.38|178.08|180.39|178.09|180.39|178.09|180.38|178.08|2
1652185950000|2022-05-10 12:32:30|180.4|178.1|180.41|178.11|180.41|178.11|180.4|178.1|2
1652185960000|2022-05-10 12:32:40|180.37|178.07|180.43|178.13|180.45|178.15|180.35|178.05|11
1652185970000|2022-05-10 12:32:50|180.45|178.15|180.47|178.17|180.54|178.24|180.45|178.15|10
1652185980000|2022-05-10 12:33:00|180.54|178.24|180.38|178.08|180.55|178.25|180.38|178.08|17
1652185990000|2022-05-10 12:33:10|180.37|178.07|180.27|177.97|180.4|178.1|180.26|177.96|13
1652186000000|2022-05-10 12:33:20|180.26|177.96|180.27|177.97|180.35|178.05|180.26|177.96|15
1652186010000|2022-05-10 12:33:30|180.18|177.88|180.09|177.79|180.18|177.88|180.09|177.79|5
1652186020000|2022-05-10 12:33:40|180.08|177.78|180.08|177.78|180.08|177.78|180.08|177.78|1
1652186030000|2022-05-10 12:33:50|180.04|177.74|179.99|177.69|180.04|177.74|179.99|177.69|4
1652186040000|2022-05-10 12:34:00|180|177.7|179.99|177.69|180.08|177.78|179.94|177.64|9
1652186050000|2022-05-10 12:34:10|179.98|177.68|179.98|177.68|179.98|177.68|179.98|177.68|1
1652186060000|2022-05-10 12:34:20|180.01|177.71|179.99|177.69|180.01|177.71|179.98|177.68|3
1652186070000|2022-05-10 12:34:30|179.98|177.68|179.9|177.6|179.98|177.68|179.9|177.6|4
1652186080000|2022-05-10 12:34:40|179.91|177.61|180.32|178.02|180.39|178.09|179.87|177.57|19
1652186090000|2022-05-10 12:34:50|180.31|178.01|180.33|178.03|180.36|178.06|180.31|178.01|10
1652186100000|2022-05-10 12:35:00|180.32|178.02|180.35|178.05|180.37|178.07|180.29|177.99|13
1652186110000|2022-05-10 12:35:10|180.31|178.01|180.36|178.06|180.4|178.1|180.28|177.98|21
1652186120000|2022-05-10 12:35:20|180.43|178.13|180.38|178.08|180.43|178.13|180.37|178.07|4
1652186130000|2022-05-10 12:35:30|180.43|178.13|180.42|178.12|180.44|178.14|180.37|178.07|6
1652186140000|2022-05-10 12:35:40|180.43|178.13|180.42|178.12|180.43|178.13|180.42|178.12|2
1652186150000|2022-05-10 12:35:50|180.41|178.11|180.41|178.11|180.44|178.14|180.36|178.06|12
1652186160000|2022-05-10 12:36:00|180.4|178.1|180.52|178.22|180.56|178.26|180.36|178.06|22
1652186170000|2022-05-10 12:36:10|180.51|178.21|180.43|178.13|180.51|178.21|180.43|178.13|7
1652186180000|2022-05-10 12:36:20|180.38|178.08|180.37|178.07|180.41|178.11|180.37|178.07|4
1652186190000|2022-05-10 12:36:30|180.35|178.05|180.4|178.1|180.43|178.13|180.34|178.04|9
1652186200000|2022-05-10 12:36:40|180.39|178.09|180.4|178.1|180.4|178.1|180.34|178.04|14
1652186210000|2022-05-10 12:36:50|180.39|178.09|180.36|178.06|180.41|178.11|180.36|178.06|3
1652186220000|2022-05-10 12:37:00|180.37|178.07|180.52|178.22|180.52|178.22|180.37|178.07|8
1652186230000|2022-05-10 12:37:10|180.57|178.27|180.6|178.3|180.6|178.3|180.5|178.2|14
1652186240000|2022-05-10 12:37:20|180.61|178.31|180.74|178.44|180.79|178.49|180.61|178.31|18
1652186250000|2022-05-10 12:37:30|180.79|178.49|180.98|178.68|180.98|178.68|180.76|178.46|15
1652186260000|2022-05-10 12:37:40|180.97|178.67|180.98|178.68|180.98|178.68|180.89|178.59|14
1652186270000|2022-05-10 12:37:50|180.95|178.65|180.89|178.59|180.98|178.68|180.88|178.58|7
1652186280000|2022-05-10 12:38:00|180.9|178.6|180.99|178.69|180.99|178.69|180.89|178.59|6
1652186290000|2022-05-10 12:38:10|180.98|178.68|181.14|178.84|181.15|178.85|180.98|178.68|9
1652186300000|2022-05-10 12:38:20|181.1|178.8|181|178.7|181.11|178.81|181|178.7|7
1652186310000|2022-05-10 12:38:30|180.99|178.69|181.09|178.79|181.11|178.81|180.99|178.69|6
1652186320000|2022-05-10 12:38:40|181.15|178.85|181.3|179|181.34|179.04|181.15|178.85|13
1652186330000|2022-05-10 12:38:50|181.28|178.98|181.26|178.96|181.29|178.99|181.25|178.95|7
1652186340000|2022-05-10 12:39:00|181.27|178.97|181.63|179.33|181.63|179.33|181.27|178.97|14
1652186350000|2022-05-10 12:39:10|181.59|179.29|181.63|179.33|181.63|179.33|181.53|179.23|16
1652186360000|2022-05-10 12:39:20|181.58|179.28|181.64|179.34|181.69|179.39|181.58|179.28|13
1652186370000|2022-05-10 12:39:30|181.69|179.39|181.81|179.51|181.85|179.55|181.69|179.39|17
1652186380000|2022-05-10 12:39:40|181.78|179.48|181.93|179.63|181.93|179.63|181.78|179.48|17
1652186390000|2022-05-10 12:39:50|181.91|179.61|182.03|179.73|182.14|179.84|181.91|179.61|21
1652186400000|2022-05-10 12:40:00|182.02|179.72|181.76|179.46|182.24|179.94|181.76|179.46|23
1652186410000|2022-05-10 12:40:10|181.72|179.42|181.82|179.52|181.82|179.52|181.67|179.37|16
1652186420000|2022-05-10 12:40:20|181.8|179.5|181.73|179.43|181.81|179.51|181.72|179.42|12
1652186430000|2022-05-10 12:40:30|181.72|179.42|181.76|179.46|181.76|179.46|181.64|179.34|17
1652186440000|2022-05-10 12:40:40|181.77|179.47|181.8|179.5|181.8|179.5|181.77|179.47|8
1652186450000|2022-05-10 12:40:50|181.79|179.49|181.88|179.58|181.88|179.58|181.79|179.49|4
1652186460000|2022-05-10 12:41:00|181.91|179.61|181.89|179.59|181.99|179.69|181.87|179.57|12
1652186470000|2022-05-10 12:41:10|181.87|179.57|181.81|179.51|181.91|179.61|181.78|179.48|21
1652186480000|2022-05-10 12:41:20|181.8|179.5|181.77|179.47|181.82|179.52|181.76|179.46|12
1652186490000|2022-05-10 12:41:30|181.78|179.48|181.78|179.48|181.78|179.48|181.61|179.31|14
1652186500000|2022-05-10 12:41:40|181.75|179.45|181.78|179.48|181.79|179.49|181.72|179.42|8
1652186510000|2022-05-10 12:41:50|181.79|179.49|181.82|179.52|181.85|179.55|181.74|179.44|16
1652186520000|2022-05-10 12:42:00|181.83|179.53|181.74|179.44|181.83|179.53|181.68|179.38|16
1652186530000|2022-05-10 12:42:10|181.68|179.38|181.75|179.45|181.78|179.48|181.6|179.3|13
1652186540000|2022-05-10 12:42:20|181.76|179.46|181.75|179.45|181.76|179.46|181.75|179.45|2
1652186550000|2022-05-10 12:42:30|181.79|179.49|181.91|179.61|181.92|179.62|181.79|179.49|13
1652186560000|2022-05-10 12:42:40|181.82|179.52|181.91|179.61|181.91|179.61|181.82|179.52|6
1652186570000|2022-05-10 12:42:50|181.89|179.59|181.76|179.46|181.89|179.59|181.75|179.45|12
1652186580000|2022-05-10 12:43:00|181.75|179.45|181.74|179.44|181.81|179.51|181.71|179.41|7
1652186590000|2022-05-10 12:43:10|181.83|179.53|181.89|179.59|181.9|179.6|181.75|179.45|9
1652186600000|2022-05-10 12:43:20|181.86|179.56|181.84|179.54|181.89|179.59|181.75|179.45|14
1652186610000|2022-05-10 12:43:30|181.82|179.52|181.83|179.53|181.84|179.54|181.71|179.41|11
1652186620000|2022-05-10 12:43:40|181.82|179.52|181.89|179.59|181.9|179.6|181.77|179.47|9
1652186630000|2022-05-10 12:43:50|181.92|179.62|181.74|179.44|181.92|179.62|181.73|179.43|19
1652186640000|2022-05-10 12:44:00|181.73|179.43|181.84|179.54|181.86|179.56|181.72|179.42|13
1652186650000|2022-05-10 12:44:10|181.81|179.51|181.68|179.38|181.81|179.51|181.68|179.38|12
1652186660000|2022-05-10 12:44:20|181.69|179.39|181.66|179.36|181.72|179.42|181.66|179.36|3
1652186670000|2022-05-10 12:44:30|181.63|179.33|181.65|179.35|181.67|179.37|181.62|179.32|8
1652186680000|2022-05-10 12:44:40|181.66|179.36|181.8|179.5|181.82|179.52|181.66|179.36|10
1652186690000|2022-05-10 12:44:50|181.76|179.46|181.84|179.54|181.84|179.54|181.74|179.44|6
1652186700000|2022-05-10 12:45:00|181.75|179.45|181.69|179.39|181.76|179.46|181.64|179.34|18
1652186710000|2022-05-10 12:45:10|181.65|179.35|181.66|179.36|181.66|179.36|181.65|179.35|4
1652186720000|2022-05-10 12:45:20|181.65|179.35|181.57|179.27|181.65|179.35|181.57|179.27|9
1652186730000|2022-05-10 12:45:30|181.56|179.26|181.57|179.27|181.6|179.3|181.46|179.16|18
1652186740000|2022-05-10 12:45:40|181.56|179.26|181.54|179.24|181.61|179.31|181.54|179.24|10
1652186750000|2022-05-10 12:45:50|181.53|179.23|181.4|179.1|181.53|179.23|181.4|179.1|9
1652186760000|2022-05-10 12:46:00|181.41|179.11|181.42|179.12|181.42|179.12|181.38|179.08|3
1652186770000|2022-05-10 12:46:10|181.41|179.11|181.4|179.1|181.41|179.11|181.4|179.1|2
1652186780000|2022-05-10 12:46:20|181.41|179.11|181.35|179.05|181.45|179.15|181.35|179.05|8
1652186790000|2022-05-10 12:46:30|181.34|179.04|180.99|178.69|181.34|179.04|180.99|178.69|11
1652186800000|2022-05-10 12:46:40|180.95|178.65|180.91|178.61|180.97|178.67|180.91|178.61|4
1652186810000|2022-05-10 12:46:50|180.89|178.59|180.93|178.63|180.97|178.67|180.76|178.46|22
1652186820000|2022-05-10 12:47:00|180.94|178.64|180.92|178.62|180.99|178.69|180.86|178.56|12
1652186830000|2022-05-10 12:47:10|180.94|178.64|180.69|178.39|180.94|178.64|180.69|178.39|21
1652186840000|2022-05-10 12:47:20|180.7|178.4|180.62|178.32|180.73|178.43|180.62|178.32|15
1652186850000|2022-05-10 12:47:30|180.64|178.34|180.72|178.42|180.72|178.42|180.64|178.34|9
1652186860000|2022-05-10 12:47:40|180.7|178.4|180.66|178.36|180.73|178.43|180.66|178.36|10
1652186870000|2022-05-10 12:47:50|180.65|178.35|180.67|178.37|180.71|178.41|180.65|178.35|11
1652186880000|2022-05-10 12:48:00|180.66|178.36|180.78|178.48|180.78|178.48|180.66|178.36|9
1652186890000|2022-05-10 12:48:10|180.79|178.49|180.62|178.32|180.79|178.49|180.59|178.29|21
1652186900000|2022-05-10 12:48:20|180.61|178.31|180.63|178.33|180.63|178.33|180.49|178.19|13
1652186910000|2022-05-10 12:48:30|180.64|178.34|180.73|178.43|180.74|178.44|180.64|178.34|6
1652186920000|2022-05-10 12:48:40|180.72|178.42|180.8|178.5|180.87|178.57|180.72|178.42|16
1652186930000|2022-05-10 12:48:50|180.79|178.49|180.76|178.46|180.86|178.56|180.71|178.41|14
1652186940000|2022-05-10 12:49:00|180.73|178.43|180.8|178.5|180.94|178.64|180.73|178.43|13
1652186950000|2022-05-10 12:49:10|180.91|178.61|180.92|178.62|180.92|178.62|180.8|178.5|8
1652186960000|2022-05-10 12:49:20|180.83|178.53|180.89|178.59|180.92|178.62|180.8|178.5|7
1652186970000|2022-05-10 12:49:30|180.9|178.6|180.91|178.61|180.91|178.61|180.89|178.59|8
1652186980000|2022-05-10 12:49:40|180.9|178.6|180.9|178.6|180.93|178.63|180.9|178.6|5
1652186990000|2022-05-10 12:49:50|180.95|178.65|180.92|178.62|180.97|178.67|180.9|178.6|7
1652187000000|2022-05-10 12:50:00|180.9|178.6|180.91|178.61|180.93|178.63|180.89|178.59|12
1652187010000|2022-05-10 12:50:10|180.92|178.62|180.81|178.51|180.92|178.62|180.8|178.5|8
1652187020000|2022-05-10 12:50:20|180.79|178.49|180.81|178.51|180.87|178.57|180.79|178.49|4
1652187030000|2022-05-10 12:50:30|180.79|178.49|180.98|178.68|180.98|178.68|180.79|178.49|5
1652187040000|2022-05-10 12:50:40|180.99|178.69|180.89|178.59|180.99|178.69|180.89|178.59|12
1652187050000|2022-05-10 12:50:50|180.88|178.58|180.63|178.33|180.94|178.64|180.59|178.29|20
1652187060000|2022-05-10 12:51:00|180.62|178.32|180.64|178.34|180.68|178.38|180.59|178.29|11
1652187070000|2022-05-10 12:51:10|180.63|178.33|180.7|178.4|180.71|178.41|180.63|178.33|10
1652187080000|2022-05-10 12:51:20|180.71|178.41|180.86|178.56|180.87|178.57|180.71|178.41|12
1652187090000|2022-05-10 12:51:30|180.85|178.55|180.83|178.53|180.89|178.59|180.77|178.47|18
1652187100000|2022-05-10 12:51:40|180.84|178.54|180.85|178.55|180.91|178.61|180.83|178.53|8
1652187110000|2022-05-10 12:51:50|180.88|178.58|180.8|178.5|180.92|178.62|180.77|178.47|15
1652187120000|2022-05-10 12:52:00|180.81|178.51|180.83|178.53|180.86|178.56|180.8|178.5|5
1652187130000|2022-05-10 12:52:10|180.8|178.5|180.98|178.68|180.98|178.68|180.8|178.5|13
1652187140000|2022-05-10 12:52:20|180.99|178.69|180.99|178.69|180.99|178.69|180.99|178.69|1
1652187150000|2022-05-10 12:52:30|180.98|178.68|181.04|178.74|181.09|178.79|180.98|178.68|13
1652187160000|2022-05-10 12:52:40|181.09|178.79|181.27|178.97|181.3|179|181.06|178.76|17
1652187170000|2022-05-10 12:52:50|181.28|178.98|181.34|179.04|181.38|179.08|181.28|178.98|9
1652187180000|2022-05-10 12:53:00|181.37|179.07|181.44|179.14|181.46|179.16|181.34|179.04|16
1652187190000|2022-05-10 12:53:10|181.45|179.15|181.57|179.27|181.62|179.32|181.45|179.15|19
1652187200000|2022-05-10 12:53:20|181.61|179.31|181.73|179.43|181.73|179.43|181.61|179.31|18
1652187210000|2022-05-10 12:53:30|181.79|179.49|181.81|179.51|181.85|179.55|181.66|179.36|18
1652187220000|2022-05-10 12:53:40|181.83|179.53|182|179.7|182|179.7|181.79|179.49|18
1652187230000|2022-05-10 12:53:50|182.01|179.71|182.08|179.78|182.08|179.78|181.96|179.66|13
1652187240000|2022-05-10 12:54:00|182.03|179.73|182.3|180|182.33|180.03|182.03|179.73|14
1652187250000|2022-05-10 12:54:10|182.33|180.03|182.41|180.11|182.59|180.29|182.33|180.03|16
1652187260000|2022-05-10 12:54:20|182.46|180.16|182.41|180.11|182.51|180.21|182.41|180.11|11
1652187270000|2022-05-10 12:54:30|182.44|180.14|182.48|180.18|182.48|180.18|182.44|180.14|7
1652187280000|2022-05-10 12:54:40|182.46|180.16|182.45|180.15|182.46|180.16|182.34|180.04|11
1652187290000|2022-05-10 12:54:50|182.46|180.16|182.63|180.33|182.69|180.39|182.46|180.16|13
1652187300000|2022-05-10 12:55:00|182.62|180.32|182.55|180.25|182.64|180.34|182.53|180.23|20
1652187310000|2022-05-10 12:55:10|182.54|180.24|182.48|180.18|182.54|180.24|182.44|180.14|19
1652187320000|2022-05-10 12:55:20|182.5|180.2|182.14|179.84|182.54|180.24|182.1|179.8|25
1652187330000|2022-05-10 12:55:30|182.11|179.81|181.91|179.61|182.11|179.81|181.91|179.61|18
1652187340000|2022-05-10 12:55:40|181.96|179.66|181.85|179.55|181.96|179.66|181.76|179.46|14
1652187350000|2022-05-10 12:55:50|181.87|179.57|181.81|179.51|181.88|179.58|181.78|179.48|11
1652187360000|2022-05-10 12:56:00|181.79|179.49|181.8|179.5|181.8|179.5|181.71|179.41|11
1652187370000|2022-05-10 12:56:10|181.81|179.51|181.99|179.69|181.99|179.69|181.81|179.51|17
1652187380000|2022-05-10 12:56:20|181.97|179.67|182.17|179.87|182.17|179.87|181.97|179.67|15
1652187390000|2022-05-10 12:56:30|182.14|179.84|182.02|179.72|182.14|179.84|181.99|179.69|18
1652187400000|2022-05-10 12:56:40|182.05|179.75|182.09|179.79|182.09|179.79|182.05|179.75|6
1652187410000|2022-05-10 12:56:50|182.07|179.77|181.98|179.68|182.08|179.78|181.97|179.67|12
1652187420000|2022-05-10 12:57:00|181.99|179.69|181.99|179.69|181.99|179.69|181.9|179.6|7
1652187430000|2022-05-10 12:57:10|182|179.7|181.99|179.69|182.08|179.78|181.99|179.69|16
1652187440000|2022-05-10 12:57:20|181.98|179.68|182.02|179.72|182.05|179.75|181.95|179.65|12
1652187450000|2022-05-10 12:57:30|182.01|179.71|182|179.7|182.01|179.71|181.96|179.66|9
1652187460000|2022-05-10 12:57:40|181.99|179.69|181.88|179.58|182|179.7|181.84|179.54|11
1652187470000|2022-05-10 12:57:50|181.82|179.52|181.88|179.58|181.92|179.62|181.8|179.5|10
1652187480000|2022-05-10 12:58:00|181.9|179.6|181.97|179.67|181.97|179.67|181.86|179.56|5
1652187490000|2022-05-10 12:58:10|181.92|179.62|181.89|179.59|181.95|179.65|181.87|179.57|9
1652187500000|2022-05-10 12:58:20|181.88|179.58|181.81|179.51|181.89|179.59|181.81|179.51|7
1652187510000|2022-05-10 12:58:30|181.82|179.52|181.87|179.57|181.87|179.57|181.76|179.46|16
1652187520000|2022-05-10 12:58:40|181.86|179.56|181.92|179.62|181.92|179.62|181.8|179.5|9
1652187530000|2022-05-10 12:58:50|181.91|179.61|182|179.7|182|179.7|181.91|179.61|5
1652187540000|2022-05-10 12:59:00|181.98|179.68|182.15|179.85|182.16|179.86|181.98|179.68|7
1652187550000|2022-05-10 12:59:10|182.26|179.96|181.9|179.6|182.28|179.98|181.9|179.6|16
1652187560000|2022-05-10 12:59:20|181.88|179.58|181.73|179.43|181.88|179.58|181.72|179.42|23
1652187570000|2022-05-10 12:59:30|181.72|179.42|181.82|179.52|181.9|179.6|181.68|179.38|18
1652187580000|2022-05-10 12:59:40|181.79|179.49|181.87|179.57|181.87|179.57|181.76|179.46|6
1652187590000|2022-05-10 12:59:50|181.85|179.55|181.89|179.59|181.89|179.59|181.85|179.55|3
1652187600000|2022-05-10 13:00:00|181.88|179.58|181.8|179.5|181.96|179.66|181.8|179.5|13
1652187610000|2022-05-10 13:00:10|181.79|179.49|181.54|179.24|181.79|179.49|181.49|179.19|21
1652187620000|2022-05-10 13:00:20|181.56|179.26|181.64|179.34|181.64|179.34|181.51|179.21|10
1652187630000|2022-05-10 13:00:30|181.67|179.37|182.08|179.78|182.08|179.78|181.63|179.33|23
1652187640000|2022-05-10 13:00:40|182.09|179.79|182.03|179.73|182.09|179.79|181.98|179.68|13
1652187650000|2022-05-10 13:00:50|181.98|179.68|182.08|179.78|182.09|179.79|181.98|179.68|12
1652187660000|2022-05-10 13:01:00|182.09|179.79|181.92|179.62|182.09|179.79|181.79|179.49|25
1652187670000|2022-05-10 13:01:10|181.93|179.63|181.98|179.68|182.06|179.76|181.82|179.52|16
1652187680000|2022-05-10 13:01:20|182|179.7|182.09|179.79|182.11|179.81|182|179.7|11
1652187690000|2022-05-10 13:01:30|182.08|179.78|182.09|179.79|182.16|179.86|181.98|179.68|12
1652187700000|2022-05-10 13:01:40|182.14|179.84|182|179.7|182.15|179.85|182|179.7|13
1652187710000|2022-05-10 13:01:50|182.05|179.75|182.38|180.08|182.41|180.11|181.98|179.68|16
1652187720000|2022-05-10 13:02:00|182.39|180.09|182.09|179.79|182.46|180.16|182.09|179.79|15
1652187730000|2022-05-10 13:02:10|182.1|179.8|181.94|179.64|182.29|179.99|181.94|179.64|17
1652187740000|2022-05-10 13:02:20|181.92|179.62|180.98|178.68|181.94|179.64|180.98|178.68|19
1652187750000|2022-05-10 13:02:30|181.03|178.73|180.86|178.56|181.25|178.95|180.75|178.45|28
1652187760000|2022-05-10 13:02:40|180.89|178.59|181.02|178.72|181.02|178.72|180.76|178.46|23
1652187770000|2022-05-10 13:02:50|181.03|178.73|181.34|179.04|181.36|179.06|181.01|178.71|24
1652187780000|2022-05-10 13:03:00|181.36|179.06|180.98|178.68|181.44|179.14|180.85|178.55|29
1652187790000|2022-05-10 13:03:10|181|178.7|180.97|178.67|181.12|178.82|180.89|178.59|23
1652187800000|2022-05-10 13:03:20|181.04|178.74|181.43|179.13|181.46|179.16|181.04|178.74|21
1652187810000|2022-05-10 13:03:30|181.45|179.15|181.55|179.25|181.63|179.33|181.43|179.13|19
1652187820000|2022-05-10 13:03:40|181.47|179.17|181.5|179.2|181.59|179.29|181.46|179.16|24
1652187830000|2022-05-10 13:03:50|181.49|179.19|181.53|179.23|181.57|179.27|181.48|179.18|19
1652187840000|2022-05-10 13:04:00|181.5|179.2|181.5|179.2|181.67|179.37|181.37|179.07|31
1652187850000|2022-05-10 13:04:10|181.52|179.22|181.44|179.14|181.52|179.22|181.44|179.14|13
1652187860000|2022-05-10 13:04:20|181.41|179.11|181.43|179.13|181.43|179.13|181.37|179.07|7
1652187870000|2022-05-10 13:04:30|181.39|179.09|181.59|179.29|181.66|179.36|181.39|179.09|24
1652187880000|2022-05-10 13:04:40|181.63|179.33|181.64|179.34|181.68|179.38|181.61|179.31|12
1652187890000|2022-05-10 13:04:50|181.63|179.33|181.52|179.22|181.63|179.33|181.52|179.22|14
1652187900000|2022-05-10 13:05:00|181.54|179.24|181.55|179.25|181.55|179.25|181.52|179.22|5
1652187910000|2022-05-10 13:05:10|181.54|179.24|181.25|178.95|181.54|179.24|181.13|178.83|19
1652187920000|2022-05-10 13:05:20|181.19|178.89|181.15|178.85|181.26|178.96|181.11|178.81|22
1652187930000|2022-05-10 13:05:30|181.13|178.83|181.44|179.14|181.5|179.2|181.09|178.79|19
1652187940000|2022-05-10 13:05:40|181.49|179.19|181.53|179.23|181.55|179.25|181.43|179.13|22
1652187950000|2022-05-10 13:05:50|181.54|179.24|181.45|179.15|181.58|179.28|181.45|179.15|9
1652187960000|2022-05-10 13:06:00|181.44|179.14|181.44|179.14|181.47|179.17|181.4|179.1|12
1652187970000|2022-05-10 13:06:10|181.43|179.13|181.32|179.02|181.43|179.13|181.09|178.79|27
1652187980000|2022-05-10 13:06:20|181.37|179.07|181.09|178.79|181.39|179.09|181.09|178.79|22
1652187990000|2022-05-10 13:06:30|180.97|178.67|180.8|178.5|180.99|178.69|180.79|178.49|26
1652188000000|2022-05-10 13:06:40|180.79|178.49|180.83|178.53|180.87|178.57|180.77|178.47|20
1652188010000|2022-05-10 13:06:50|180.82|178.52|180.82|178.52|180.95|178.65|180.82|178.52|20
1652188020000|2022-05-10 13:07:00|180.86|178.56|180.86|178.56|180.88|178.58|180.79|178.49|11
1652188030000|2022-05-10 13:07:10|180.87|178.57|180.82|178.52|180.95|178.65|180.82|178.52|16
1652188040000|2022-05-10 13:07:20|180.78|178.48|180.78|178.48|180.8|178.5|180.74|178.44|12
1652188050000|2022-05-10 13:07:30|180.76|178.46|180.77|178.47|180.77|178.47|180.7|178.4|17
1652188060000|2022-05-10 13:07:40|180.78|178.48|180.81|178.51|180.87|178.57|180.73|178.43|18
1652188070000|2022-05-10 13:07:50|181.02|178.72|181.08|178.78|181.17|178.87|180.85|178.55|15
1652188080000|2022-05-10 13:08:00|181.02|178.72|181.07|178.77|181.14|178.84|180.99|178.69|11
1652188090000|2022-05-10 13:08:10|181.06|178.76|180.97|178.67|181.06|178.76|180.94|178.64|11
1652188100000|2022-05-10 13:08:20|181.01|178.71|181.07|178.77|181.08|178.78|180.99|178.69|9
1652188110000|2022-05-10 13:08:30|181.06|178.76|181.06|178.76|181.07|178.77|180.96|178.66|9
1652188120000|2022-05-10 13:08:40|181.05|178.75|180.82|178.52|181.05|178.75|180.8|178.5|23
1652188130000|2022-05-10 13:08:50|180.81|178.51|180.91|178.61|180.93|178.63|180.74|178.44|16
1652188140000|2022-05-10 13:09:00|180.88|178.58|180.74|178.44|180.93|178.63|180.73|178.43|15
1652188150000|2022-05-10 13:09:10|180.73|178.43|180.85|178.55|180.86|178.56|180.73|178.43|14
1652188160000|2022-05-10 13:09:20|180.84|178.54|180.92|178.62|180.93|178.63|180.84|178.54|11
1652188170000|2022-05-10 13:09:30|180.93|178.63|180.98|178.68|180.98|178.68|180.93|178.63|8
1652188180000|2022-05-10 13:09:40|180.99|178.69|181.04|178.74|181.04|178.74|180.99|178.69|6
1652188190000|2022-05-10 13:09:50|181.03|178.73|181.01|178.71|181.03|178.73|180.98|178.68|3
1652188200000|2022-05-10 13:10:00|181.06|178.76|180.98|178.68|181.1|178.8|180.91|178.61|9
1652188210000|2022-05-10 13:10:10|180.97|178.67|180.97|178.67|180.97|178.67|180.9|178.6|3
1652188220000|2022-05-10 13:10:20|180.95|178.65|180.97|178.67|180.97|178.67|180.93|178.63|4
1652188230000|2022-05-10 13:10:30|180.98|178.68|181.07|178.77|181.07|178.77|180.91|178.61|8
1652188240000|2022-05-10 13:10:40|181.05|178.75|180.98|178.68|181.05|178.75|180.91|178.61|11
1652188250000|2022-05-10 13:10:50|180.99|178.69|181.07|178.77|181.07|178.77|180.98|178.68|6
1652188260000|2022-05-10 13:11:00|181.08|178.78|180.99|178.69|181.08|178.78|180.98|178.68|16
1652188270000|2022-05-10 13:11:10|181|178.7|180.95|178.65|181|178.7|180.95|178.65|5
1652188280000|2022-05-10 13:11:20|180.92|178.62|180.87|178.57|180.92|178.62|180.86|178.56|7
1652188290000|2022-05-10 13:11:30|180.94|178.64|180.85|178.55|180.94|178.64|180.76|178.46|11
1652188300000|2022-05-10 13:11:40|180.9|178.6|180.87|178.57|180.9|178.6|180.84|178.54|4
1652188310000|2022-05-10 13:11:50|180.86|178.56|180.93|178.63|180.93|178.63|180.85|178.55|6
1652188320000|2022-05-10 13:12:00|180.98|178.68|180.98|178.68|181.07|178.77|180.94|178.64|8
1652188330000|2022-05-10 13:12:10|180.92|178.62|181.04|178.74|181.04|178.74|180.92|178.62|7
1652188340000|2022-05-10 13:12:20|181.05|178.75|181.08|178.78|181.08|178.78|181.05|178.75|4
1652188350000|2022-05-10 13:12:30|181.06|178.76|181.08|178.78|181.08|178.78|181.04|178.74|5
1652188360000|2022-05-10 13:12:40|181.09|178.79|181.21|178.91|181.21|178.91|181.06|178.76|11
1652188370000|2022-05-10 13:12:50|181.22|178.92|181.34|179.04|181.34|179.04|181.21|178.91|8
1652188380000|2022-05-10 13:13:00|181.35|179.05|181.36|179.06|181.43|179.13|181.33|179.03|7
1652188390000|2022-05-10 13:13:10|181.38|179.08|181.42|179.12|181.42|179.12|181.35|179.05|5
1652188400000|2022-05-10 13:13:20|181.41|179.11|181.44|179.14|181.44|179.14|181.39|179.09|7
1652188410000|2022-05-10 13:13:30|181.43|179.13|181.43|179.13|181.43|179.13|181.41|179.11|5
1652188420000|2022-05-10 13:13:40|181.44|179.14|181.45|179.15|181.46|179.16|181.44|179.14|3
1652188430000|2022-05-10 13:13:50|181.44|179.14|181.44|179.14|181.48|179.18|181.43|179.13|5
1652188440000|2022-05-10 13:14:00|181.43|179.13|181.34|179.04|181.44|179.14|181.33|179.03|11
1652188450000|2022-05-10 13:14:10|181.35|179.05|181.06|178.76|181.35|179.05|180.98|178.68|15
1652188460000|2022-05-10 13:14:20|181.09|178.79|181.06|178.76|181.1|178.8|181.03|178.73|7
1652188470000|2022-05-10 13:14:30|181.02|178.72|180.92|178.62|181.02|178.72|180.92|178.62|10
1652188480000|2022-05-10 13:14:40|180.93|178.63|180.92|178.62|180.93|178.63|180.89|178.59|8
1652188490000|2022-05-10 13:14:50|180.91|178.61|180.97|178.67|180.97|178.67|180.88|178.58|9
1652188500000|2022-05-10 13:15:00|180.94|178.64|180.9|178.6|180.94|178.64|180.87|178.57|11
1652188510000|2022-05-10 13:15:10|180.91|178.61|180.98|178.68|180.98|178.68|180.87|178.57|9
1652188520000|2022-05-10 13:15:20|180.97|178.67|180.97|178.67|180.97|178.67|180.95|178.65|3
1652188530000|2022-05-10 13:15:30|180.96|178.66|180.94|178.64|180.96|178.66|180.94|178.64|2
1652188540000|2022-05-10 13:15:40|180.99|178.69|180.95|178.65|180.99|178.69|180.9|178.6|7
1652188550000|2022-05-10 13:15:50|180.96|178.66|180.98|178.68|181.07|178.77|180.95|178.65|9
1652188560000|2022-05-10 13:16:00|180.94|178.64|180.83|178.53|180.94|178.64|180.82|178.52|8
1652188570000|2022-05-10 13:16:10|180.75|178.45|180.75|178.45|180.83|178.53|180.74|178.44|15
1652188580000|2022-05-10 13:16:20|180.78|178.48|180.73|178.43|180.85|178.55|180.73|178.43|18
1652188590000|2022-05-10 13:16:30|180.75|178.45|180.7|178.4|180.77|178.47|180.65|178.35|15
1652188600000|2022-05-10 13:16:40|180.65|178.35|180.11|177.81|180.65|178.35|180.1|177.8|23
1652188610000|2022-05-10 13:16:50|180.03|177.73|180.41|178.11|180.45|178.15|180.03|177.73|20
1652188620000|2022-05-10 13:17:00|180.43|178.13|180.52|178.22|180.55|178.25|180.41|178.11|11
1652188630000|2022-05-10 13:17:10|180.53|178.23|180.42|178.12|180.55|178.25|180.42|178.12|14
1652188640000|2022-05-10 13:17:20|180.37|178.07|180.19|177.89|180.37|178.07|180.16|177.86|15
1652188650000|2022-05-10 13:17:30|180.16|177.86|179.95|177.65|180.16|177.86|179.79|177.49|23
1652188660000|2022-05-10 13:17:40|179.99|177.69|180.14|177.84|180.34|178.04|179.99|177.69|16
1652188670000|2022-05-10 13:17:50|180.17|177.87|180.08|177.78|180.17|177.87|180.02|177.72|14
1652188680000|2022-05-10 13:18:00|180.05|177.75|179.81|177.51|180.05|177.75|179.81|177.51|13
1652188690000|2022-05-10 13:18:10|179.79|177.49|179.75|177.45|179.93|177.63|179.69|177.39|25
1652188700000|2022-05-10 13:18:20|179.77|177.47|179.74|177.44|179.82|177.52|179.68|177.38|13
1652188710000|2022-05-10 13:18:30|179.72|177.42|179.55|177.25|179.72|177.42|179.55|177.25|13
1652188720000|2022-05-10 13:18:40|179.52|177.22|179.68|177.38|179.69|177.39|179.51|177.21|21
1652188730000|2022-05-10 13:18:50|179.69|177.39|179.65|177.35|179.69|177.39|179.6|177.3|14
1652188740000|2022-05-10 13:19:00|179.68|177.38|179.89|177.59|179.89|177.59|179.64|177.34|16
1652188750000|2022-05-10 13:19:10|179.94|177.64|179.89|177.59|179.95|177.65|179.87|177.57|10
1652188760000|2022-05-10 13:19:20|179.86|177.56|179.99|177.69|180.05|177.75|179.86|177.56|19
1652188770000|2022-05-10 13:19:30|180|177.7|179.96|177.66|180|177.7|179.96|177.66|3
1652188780000|2022-05-10 13:19:40|179.99|177.69|179.85|177.55|179.99|177.69|179.81|177.51|7
1652188790000|2022-05-10 13:19:50|179.82|177.52|179.86|177.56|179.88|177.58|179.82|177.52|13
1652188800000|2022-05-10 13:20:00|179.85|177.55|179.82|177.52|179.9|177.6|179.81|177.51|13
1652188810000|2022-05-10 13:20:10|179.76|177.46|179.79|177.49|179.79|177.49|179.71|177.41|11
1652188820000|2022-05-10 13:20:20|179.76|177.46|179.92|177.62|179.94|177.64|179.76|177.46|15
1652188830000|2022-05-10 13:20:30|179.89|177.59|179.99|177.69|179.99|177.69|179.84|177.54|15
1652188840000|2022-05-10 13:20:40|179.98|177.68|179.88|177.58|179.98|177.68|179.86|177.56|20
1652188850000|2022-05-10 13:20:50|179.89|177.59|179.9|177.6|179.91|177.61|179.88|177.58|5
1652188860000|2022-05-10 13:21:00|179.96|177.66|179.89|177.59|179.96|177.66|179.78|177.48|10
1652188870000|2022-05-10 13:21:10|179.84|177.54|179.89|177.59|179.91|177.61|179.82|177.52|15
1652188880000|2022-05-10 13:21:20|179.87|177.57|179.98|177.68|179.98|177.68|179.87|177.57|10
1652188890000|2022-05-10 13:21:30|179.97|177.67|180.08|177.78|180.1|177.8|179.94|177.64|14
1652188900000|2022-05-10 13:21:40|180.09|177.79|179.98|177.68|180.09|177.79|179.95|177.65|7
1652188910000|2022-05-10 13:21:50|179.99|177.69|179.99|177.69|180|177.7|179.99|177.69|3
1652188920000|2022-05-10 13:22:00|180|177.7|180.1|177.8|180.13|177.83|179.99|177.69|12
1652188930000|2022-05-10 13:22:10|180.15|177.85|180.18|177.88|180.18|177.88|180.14|177.84|5
1652188940000|2022-05-10 13:22:20|180.13|177.83|180.18|177.88|180.2|177.9|180.11|177.81|11
1652188960000|2022-05-10 13:22:40|180.17|177.87|180.1|177.8|180.39|178.09|180.1|177.8|16
1652188970000|2022-05-10 13:22:50|180.03|177.73|180.1|177.8|180.15|177.85|180.03|177.73|10
1652188980000|2022-05-10 13:23:00|180.06|177.76|180.12|177.82|180.14|177.84|180.06|177.76|18
1652188990000|2022-05-10 13:23:10|180.1|177.8|179.84|177.54|180.1|177.8|179.84|177.54|15
1652189000000|2022-05-10 13:23:20|179.83|177.53|179.87|177.57|179.98|177.68|179.78|177.48|25
1652189010000|2022-05-10 13:23:30|179.84|177.54|179.85|177.55|179.87|177.57|179.77|177.47|20
1652189020000|2022-05-10 13:23:40|179.9|177.6|179.8|177.5|179.9|177.6|179.8|177.5|11
1652189030000|2022-05-10 13:23:50|179.81|177.51|179.75|177.45|179.86|177.56|179.75|177.45|11
1652189040000|2022-05-10 13:24:00|179.74|177.44|179.89|177.59|179.89|177.59|179.74|177.44|10
1652189050000|2022-05-10 13:24:10|179.81|177.51|179.71|177.41|179.82|177.52|179.69|177.39|18
1652189060000|2022-05-10 13:24:20|179.75|177.45|179.81|177.51|179.81|177.51|179.75|177.45|9
1652189070000|2022-05-10 13:24:30|179.8|177.5|179.91|177.61|179.91|177.61|179.8|177.5|14
1652189080000|2022-05-10 13:24:40|179.89|177.59|179.78|177.48|179.89|177.59|179.76|177.46|13
1652189090000|2022-05-10 13:24:50|179.77|177.47|179.77|177.47|179.8|177.5|179.74|177.44|10
1652189100000|2022-05-10 13:25:00|179.8|177.5|179.83|177.53|179.84|177.54|179.72|177.42|12
1652189110000|2022-05-10 13:25:10|179.82|177.52|179.9|177.6|179.9|177.6|179.81|177.51|6
1652189120000|2022-05-10 13:25:20|179.89|177.59|179.98|177.68|180.07|177.77|179.89|177.59|17
1652189130000|2022-05-10 13:25:30|180|177.7|179.99|177.69|180.01|177.71|179.99|177.69|4
1652189140000|2022-05-10 13:25:40|180|177.7|180|177.7|180.05|177.75|179.98|177.68|12
1652189150000|2022-05-10 13:25:50|179.98|177.68|180.08|177.78|180.1|177.8|179.98|177.68|10
1652189160000|2022-05-10 13:26:00|180.07|177.77|180.08|177.78|180.1|177.8|180.04|177.74|4
1652189170000|2022-05-10 13:26:10|180.05|177.75|179.91|177.61|180.05|177.75|179.9|177.6|16
1652189180000|2022-05-10 13:26:20|179.89|177.59|179.86|177.56|179.89|177.59|179.83|177.53|3
1652189190000|2022-05-10 13:26:30|179.83|177.53|179.87|177.57|179.88|177.58|179.81|177.51|15
1652189200000|2022-05-10 13:26:40|179.85|177.55|179.89|177.59|179.9|177.6|179.85|177.55|12
1652189210000|2022-05-10 13:26:50|179.9|177.6|179.86|177.56|179.91|177.61|179.86|177.56|11
1652189220000|2022-05-10 13:27:00|179.88|177.58|179.8|177.5|179.89|177.59|179.79|177.49|18
1652189230000|2022-05-10 13:27:10|179.82|177.52|179.82|177.52|179.82|177.52|179.79|177.49|9
1652189240000|2022-05-10 13:27:20|179.81|177.51|179.9|177.6|179.9|177.6|179.81|177.51|10
1652189250000|2022-05-10 13:27:30|179.91|177.61|179.9|177.6|179.91|177.61|179.87|177.57|5
1652189260000|2022-05-10 13:27:40|179.91|177.61|180.18|177.88|180.19|177.89|179.89|177.59|19
1652189270000|2022-05-10 13:27:50|180.19|177.89|180.39|178.09|180.48|178.18|180.18|177.88|15
1652189280000|2022-05-10 13:28:00|180.4|178.1|180.43|178.13|180.46|178.16|180.4|178.1|14
1652189290000|2022-05-10 13:28:10|180.42|178.12|180.18|177.88|180.42|178.12|180.16|177.86|10
1652189300000|2022-05-10 13:28:20|180.19|177.89|180.01|177.71|180.2|177.9|180.01|177.71|11
1652189310000|2022-05-10 13:28:30|179.98|177.68|180|177.7|180.04|177.74|179.96|177.66|6
1652189320000|2022-05-10 13:28:40|179.96|177.66|180.08|177.78|180.08|177.78|179.96|177.66|5
1652189330000|2022-05-10 13:28:50|180.11|177.81|180.26|177.96|180.27|177.97|180.06|177.76|10
1652189340000|2022-05-10 13:29:00|180.27|177.97|180.18|177.88|180.38|178.08|180.1|177.8|16
1652189350000|2022-05-10 13:29:10|180.17|177.87|180.37|178.07|180.39|178.09|180.14|177.84|15
1652189360000|2022-05-10 13:29:20|180.38|178.08|180.35|178.05|180.4|178.1|180.34|178.04|16
1652189370000|2022-05-10 13:29:30|180.32|178.02|180.3|178|180.33|178.03|180.3|178|4
1652189380000|2022-05-10 13:29:40|180.34|178.04|180.08|177.78|180.37|178.07|180.06|177.76|17
1652189390000|2022-05-10 13:29:50|180.1|177.8|180.09|177.79|180.19|177.89|180.05|177.75|12
1652189400000|2022-05-10 13:30:00|180.14|177.84|180.36|178.06|180.43|178.13|180.14|177.84|11
1652189410000|2022-05-10 13:30:10|180.4|178.1|180.78|178.48|180.79|178.49|180.39|178.09|30
1652189420000|2022-05-10 13:30:20|180.77|178.47|180.96|178.66|181.01|178.71|180.77|178.47|24
1652189430000|2022-05-10 13:30:30|181.02|178.72|181.05|178.75|181.05|178.75|180.95|178.65|15
1652189440000|2022-05-10 13:30:40|181.03|178.73|181.36|179.06|181.39|179.09|181.02|178.72|23
1652189450000|2022-05-10 13:30:50|181.33|179.03|181.16|178.86|181.42|179.12|181.1|178.8|22
1652189460000|2022-05-10 13:31:00|181.11|178.81|181.28|178.98|181.36|179.06|181.11|178.81|14
1652189470000|2022-05-10 13:31:10|181.31|179.01|181.09|178.79|181.34|179.04|180.97|178.67|15
1652189480000|2022-05-10 13:31:20|181.06|178.76|181.05|178.75|181.13|178.83|181.05|178.75|16
1652189490000|2022-05-10 13:31:30|181.08|178.78|180.95|178.65|181.08|178.78|180.95|178.65|12
1652189500000|2022-05-10 13:31:40|180.9|178.6|181.07|178.77|181.08|178.78|180.9|178.6|13
1652189510000|2022-05-10 13:31:50|181.06|178.76|180.98|178.68|181.07|178.77|180.93|178.63|10
1652189520000|2022-05-10 13:32:00|181.06|178.76|180.94|178.64|181.08|178.78|180.9|178.6|18
1652189530000|2022-05-10 13:32:10|180.93|178.63|181.05|178.75|181.05|178.75|180.84|178.54|20
1652189540000|2022-05-10 13:32:20|181.08|178.78|181|178.7|181.08|178.78|180.95|178.65|20
1652189550000|2022-05-10 13:32:30|181.02|178.72|180.85|178.55|181.02|178.72|180.82|178.52|20
1652189560000|2022-05-10 13:32:40|180.87|178.57|180.63|178.33|180.88|178.58|180.62|178.32|22
1652189570000|2022-05-10 13:32:50|180.62|178.32|180.47|178.17|180.63|178.33|180.39|178.09|20
1652189580000|2022-05-10 13:33:00|180.46|178.16|180.49|178.19|180.54|178.24|180.34|178.04|20
1652189590000|2022-05-10 13:33:10|180.5|178.2|180.46|178.16|180.56|178.26|180.45|178.15|22
1652189600000|2022-05-10 13:33:20|180.47|178.17|180.55|178.25|180.55|178.25|180.46|178.16|14
1652189610000|2022-05-10 13:33:30|180.5|178.2|180.01|177.71|180.5|178.2|180|177.7|26
1652189620000|2022-05-10 13:33:40|180|177.7|179.68|177.38|180|177.7|179.66|177.36|19
1652189630000|2022-05-10 13:33:50|179.63|177.33|179.25|176.95|179.63|177.33|179.25|176.95|29
1652189640000|2022-05-10 13:34:00|179.2|176.9|178.98|176.68|179.2|176.9|178.98|176.68|16
1652189650000|2022-05-10 13:34:10|178.89|176.59|178.95|176.65|179.07|176.77|178.81|176.51|20
1652189660000|2022-05-10 13:34:20|178.96|176.66|178.58|176.28|178.96|176.66|178.58|176.28|19
1652189670000|2022-05-10 13:34:30|178.57|176.27|178.68|176.38|178.72|176.42|178.35|176.05|31
1652189680000|2022-05-10 13:34:40|178.67|176.37|178.51|176.21|178.67|176.37|178.42|176.12|26
1652189690000|2022-05-10 13:34:50|178.54|176.24|178.02|175.72|178.54|176.24|178.01|175.71|29
1652189700000|2022-05-10 13:35:00|177.98|175.68|177.86|175.56|177.98|175.68|177.65|175.35|23
1652189710000|2022-05-10 13:35:10|177.87|175.57|177.89|175.59|177.92|175.62|177.85|175.55|18
1652189720000|2022-05-10 13:35:20|177.83|175.53|177.42|175.12|177.85|175.55|177.42|175.12|27
1652189730000|2022-05-10 13:35:30|177.41|175.11|177.66|175.36|177.67|175.37|177.01|174.71|39
1652189740000|2022-05-10 13:35:40|177.6|175.3|177.56|175.26|177.64|175.34|177.49|175.19|18
1652189750000|2022-05-10 13:35:50|177.55|175.25|177.88|175.58|177.88|175.58|177.55|175.25|24
1652189760000|2022-05-10 13:36:00|177.86|175.56|177.78|175.48|177.96|175.66|177.75|175.45|23
1652189770000|2022-05-10 13:36:10|177.77|175.47|177.8|175.5|177.83|175.53|177.76|175.46|14
1652189780000|2022-05-10 13:36:20|177.81|175.51|177.9|175.6|177.94|175.64|177.75|175.45|30
1652189790000|2022-05-10 13:36:30|177.95|175.65|178.14|175.84|178.18|175.88|177.91|175.61|16
1652189800000|2022-05-10 13:36:40|178.2|175.9|178.34|176.04|178.36|176.06|178.07|175.77|22
1652189810000|2022-05-10 13:36:50|178.35|176.05|178.49|176.19|178.51|176.21|178.35|176.05|22
1652189820000|2022-05-10 13:37:00|178.54|176.24|178.62|176.32|178.75|176.45|178.5|176.2|30
1652189830000|2022-05-10 13:37:10|178.6|176.3|178.48|176.18|178.71|176.41|178.47|176.17|24
1652189840000|2022-05-10 13:37:20|178.49|176.19|178.57|176.27|178.58|176.28|178.48|176.18|18
1652189850000|2022-05-10 13:37:30|178.63|176.33|178.59|176.29|178.67|176.37|178.57|176.27|31
1652189860000|2022-05-10 13:37:40|178.55|176.25|178.86|176.56|178.86|176.56|178.55|176.25|26
1652189870000|2022-05-10 13:37:50|178.85|176.55|178.89|176.59|178.96|176.66|178.83|176.53|20
1652189880000|2022-05-10 13:38:00|178.92|176.62|178.85|176.55|178.93|176.63|178.81|176.51|27
1652189890000|2022-05-10 13:38:10|178.84|176.54|178.76|176.46|178.87|176.57|178.68|176.38|24
1652189900000|2022-05-10 13:38:20|178.73|176.43|178.95|176.65|178.95|176.65|178.66|176.36|28
1652189910000|2022-05-10 13:38:30|178.91|176.61|179.15|176.85|179.17|176.87|178.91|176.61|21
1652189920000|2022-05-10 13:38:40|179.12|176.82|179.32|177.02|179.32|177.02|179.12|176.82|18
1652189930000|2022-05-10 13:38:50|179.36|177.06|179.61|177.31|179.63|177.33|179.32|177.02|26
1652189940000|2022-05-10 13:39:00|179.6|177.3|179.55|177.25|179.65|177.35|179.54|177.24|21
1652189950000|2022-05-10 13:39:10|179.54|177.24|179.5|177.2|179.59|177.29|179.47|177.17|13
1652189960000|2022-05-10 13:39:20|179.53|177.23|179.53|177.23|179.53|177.23|179.39|177.09|18
1652189970000|2022-05-10 13:39:30|179.49|177.19|179.4|177.1|179.54|177.24|179.4|177.1|19
1652189980000|2022-05-10 13:39:40|179.42|177.12|179.11|176.81|179.44|177.14|179.11|176.81|21
1652189990000|2022-05-10 13:39:50|179.01|176.71|178.81|176.51|179.01|176.71|178.78|176.48|23
1652190000000|2022-05-10 13:40:00|178.86|176.56|178.9|176.6|179.02|176.72|178.82|176.52|18
1652190010000|2022-05-10 13:40:10|178.91|176.61|178.67|176.37|178.95|176.65|178.67|176.37|23
1652190020000|2022-05-10 13:40:20|178.66|176.36|178.67|176.37|178.69|176.39|178.57|176.27|19
1652190030000|2022-05-10 13:40:30|178.7|176.4|178.68|176.38|178.75|176.45|178.67|176.37|13
1652190040000|2022-05-10 13:40:40|178.64|176.34|178.56|176.26|178.64|176.34|178.5|176.2|21
1652190050000|2022-05-10 13:40:50|178.57|176.27|178.63|176.33|178.66|176.36|178.55|176.25|27
1652190060000|2022-05-10 13:41:00|178.67|176.37|178.73|176.43|178.83|176.53|178.64|176.34|24
1652190070000|2022-05-10 13:41:10|178.72|176.42|178.8|176.5|178.8|176.5|178.7|176.4|11
1652190080000|2022-05-10 13:41:20|178.74|176.44|178.74|176.44|178.75|176.45|178.61|176.31|20
1652190090000|2022-05-10 13:41:30|178.73|176.43|178.71|176.41|178.74|176.44|178.66|176.36|15
1652190100000|2022-05-10 13:41:40|178.72|176.42|178.68|176.38|178.75|176.45|178.65|176.35|15
1652190110000|2022-05-10 13:41:50|178.7|176.4|178.86|176.56|178.86|176.56|178.69|176.39|15
1652190120000|2022-05-10 13:42:00|178.81|176.51|178.8|176.5|178.88|176.58|178.75|176.45|18
1652190130000|2022-05-10 13:42:10|178.82|176.52|178.72|176.42|178.85|176.55|178.68|176.38|18
1652190140000|2022-05-10 13:42:20|178.71|176.41|178.6|176.3|178.73|176.43|178.58|176.28|19
1652190150000|2022-05-10 13:42:30|178.63|176.33|178.65|176.35|178.68|176.38|178.45|176.15|19
1652190160000|2022-05-10 13:42:40|178.63|176.33|178.79|176.49|178.8|176.5|178.62|176.32|19
1652190170000|2022-05-10 13:42:50|178.78|176.48|178.88|176.58|178.88|176.58|178.75|176.45|14
1652190180000|2022-05-10 13:43:00|178.87|176.57|178.75|176.45|178.89|176.59|178.75|176.45|20
1652190190000|2022-05-10 13:43:10|178.76|176.46|178.62|176.32|178.76|176.46|178.6|176.3|24
1652190200000|2022-05-10 13:43:20|178.6|176.3|178.43|176.13|178.6|176.3|178.43|176.13|22
1652190210000|2022-05-10 13:43:30|178.47|176.17|178.42|176.12|178.55|176.25|178.39|176.09|22
1652190220000|2022-05-10 13:43:40|178.43|176.13|178.62|176.32|178.64|176.34|178.43|176.13|20
1652190230000|2022-05-10 13:43:50|178.63|176.33|178.51|176.21|178.63|176.33|178.48|176.18|15
1652190240000|2022-05-10 13:44:00|178.49|176.19|178.54|176.24|178.6|176.3|178.44|176.14|21
1652190250000|2022-05-10 13:44:10|178.53|176.23|178.43|176.13|178.59|176.29|178.43|176.13|18
1652190260000|2022-05-10 13:44:20|178.44|176.14|178.56|176.26|178.58|176.28|178.43|176.13|19
1652190270000|2022-05-10 13:44:30|178.54|176.24|178.56|176.26|178.57|176.27|178.48|176.18|19
1652190280000|2022-05-10 13:44:40|178.54|176.24|178.56|176.26|178.62|176.32|178.53|176.23|11
1652190290000|2022-05-10 13:44:50|178.6|176.3|178.61|176.31|178.62|176.32|178.49|176.19|20
1652190300000|2022-05-10 13:45:00|178.59|176.29|178.41|176.11|178.63|176.33|178.41|176.11|19
1652190310000|2022-05-10 13:45:10|178.43|176.13|178.04|175.74|178.43|176.13|178.04|175.74|17
1652190320000|2022-05-10 13:45:20|178.03|175.73|177.82|175.52|178.09|175.79|177.78|175.48|26
1652190330000|2022-05-10 13:45:30|177.87|175.57|177.68|175.38|177.89|175.59|177.68|175.38|24
1652190340000|2022-05-10 13:45:40|177.62|175.32|177.63|175.33|177.66|175.36|177.48|175.18|22
1652190350000|2022-05-10 13:45:50|177.61|175.31|177.74|175.44|177.77|175.47|177.6|175.3|22
1652190360000|2022-05-10 13:46:00|177.72|175.42|177.88|175.58|177.88|175.58|177.67|175.37|26
1652190370000|2022-05-10 13:46:10|178.01|175.71|178.14|175.84|178.14|175.84|178.01|175.71|14
1652190380000|2022-05-10 13:46:20|178.11|175.81|177.98|175.68|178.11|175.81|177.98|175.68|16
1652190390000|2022-05-10 13:46:30|178.06|175.76|177.79|175.49|178.07|175.77|177.78|175.48|18
1652190400000|2022-05-10 13:46:40|177.91|175.61|177.72|175.42|177.92|175.62|177.7|175.4|18
1652190410000|2022-05-10 13:46:50|177.7|175.4|178.01|175.71|178.01|175.71|177.7|175.4|22
1652190420000|2022-05-10 13:47:00|178.02|175.72|178.14|175.84|178.14|175.84|177.99|175.69|26
1652190430000|2022-05-10 13:47:10|178.1|175.8|178.24|175.94|178.24|175.94|178.1|175.8|20
1652190440000|2022-05-10 13:47:20|178.34|176.04|178.68|176.38|178.69|176.39|178.33|176.03|28
1652190450000|2022-05-10 13:47:30|178.69|176.39|178.51|176.21|178.69|176.39|178.5|176.2|20
1652190460000|2022-05-10 13:47:40|178.5|176.2|178.34|176.04|178.6|176.3|178.33|176.03|24
1652190470000|2022-05-10 13:47:50|178.23|175.93|178.12|175.82|178.23|175.93|178.03|175.73|19
1652190480000|2022-05-10 13:48:00|178.15|175.85|178.06|175.76|178.15|175.85|177.95|175.65|23
1652190490000|2022-05-10 13:48:10|178.05|175.75|178.04|175.74|178.16|175.86|177.99|175.69|16
1652190500000|2022-05-10 13:48:20|178.01|175.71|177.88|175.58|178.07|175.77|177.87|175.57|19
1652190510000|2022-05-10 13:48:30|177.89|175.59|177.96|175.66|177.96|175.66|177.88|175.58|14
1652190520000|2022-05-10 13:48:40|177.95|175.65|178.13|175.83|178.13|175.83|177.94|175.64|10
1652190530000|2022-05-10 13:48:50|178.12|175.82|178.09|175.79|178.14|175.84|178.05|175.75|16
1652190540000|2022-05-10 13:49:00|178.1|175.8|178.17|175.87|178.17|175.87|178.04|175.74|13
1652190550000|2022-05-10 13:49:10|178.14|175.84|178.34|176.04|178.35|176.05|178.14|175.84|15
1652190560000|2022-05-10 13:49:20|178.31|176.01|178.11|175.81|178.31|176.01|178.1|175.8|9
1652190570000|2022-05-10 13:49:30|178.14|175.84|178.1|175.8|178.14|175.84|178.09|175.79|5
1652190580000|2022-05-10 13:49:40|178.08|175.78|178|175.7|178.15|175.85|177.93|175.63|16
1652190590000|2022-05-10 13:49:50|178.07|175.77|178.14|175.84|178.18|175.88|178.05|175.75|17
1652190600000|2022-05-10 13:50:00|178.18|175.88|178.41|176.11|178.41|176.11|178.14|175.84|16
1652190610000|2022-05-10 13:50:10|178.43|176.13|178.72|176.42|178.72|176.42|178.43|176.13|21
1652190620000|2022-05-10 13:50:20|178.71|176.41|178.72|176.42|178.73|176.43|178.66|176.36|10
1652190630000|2022-05-10 13:50:30|178.71|176.41|178.73|176.43|178.76|176.46|178.7|176.4|14
1652190640000|2022-05-10 13:50:40|178.71|176.41|178.72|176.42|178.72|176.42|178.62|176.32|12
1652190650000|2022-05-10 13:50:50|178.71|176.41|178.77|176.47|178.8|176.5|178.69|176.39|20
1652190660000|2022-05-10 13:51:00|178.78|176.48|178.87|176.57|178.9|176.6|178.76|176.46|21
1652190670000|2022-05-10 13:51:10|178.84|176.54|178.88|176.58|178.88|176.58|178.81|176.51|14
1652190680000|2022-05-10 13:51:20|178.83|176.53|178.9|176.6|178.91|176.61|178.82|176.52|13
1652190690000|2022-05-10 13:51:30|178.91|176.61|178.77|176.47|178.91|176.61|178.77|176.47|14
1652190700000|2022-05-10 13:51:40|178.76|176.46|178.98|176.68|178.98|176.68|178.71|176.41|22
1652190710000|2022-05-10 13:51:50|178.99|176.69|179.05|176.75|179.05|176.75|178.97|176.67|9
1652190720000|2022-05-10 13:52:00|179|176.7|179.09|176.79|179.09|176.79|179|176.7|16
1652190730000|2022-05-10 13:52:10|179.07|176.77|179.04|176.74|179.09|176.79|179.03|176.73|5
1652190740000|2022-05-10 13:52:20|179.09|176.79|179.11|176.81|179.14|176.84|179.07|176.77|10
1652190750000|2022-05-10 13:52:30|179.08|176.78|179|176.7|179.08|176.78|179|176.7|5
1652190760000|2022-05-10 13:52:40|178.99|176.69|178.89|176.59|178.99|176.69|178.86|176.56|11
1652190770000|2022-05-10 13:52:50|178.88|176.58|178.98|176.68|178.98|176.68|178.86|176.56|13
1652190780000|2022-05-10 13:53:00|178.97|176.67|179.1|176.8|179.1|176.8|178.97|176.67|12
1652190790000|2022-05-10 13:53:10|179.04|176.74|178.99|176.69|179.09|176.79|178.99|176.69|14
1652190800000|2022-05-10 13:53:20|178.98|176.68|179.05|176.75|179.05|176.75|178.96|176.66|13
1652190810000|2022-05-10 13:53:30|179.04|176.74|178.89|176.59|179.05|176.75|178.89|176.59|18
1652190820000|2022-05-10 13:53:40|178.9|176.6|178.91|176.61|179|176.7|178.85|176.55|16
1652190830000|2022-05-10 13:53:50|178.89|176.59|178.89|176.59|178.96|176.66|178.89|176.59|11
1652190840000|2022-05-10 13:54:00|178.9|176.6|178.78|176.48|178.92|176.62|178.76|176.46|12
1652190850000|2022-05-10 13:54:10|178.76|176.46|178.97|176.67|178.97|176.67|178.76|176.46|19
1652190860000|2022-05-10 13:54:20|178.98|176.68|178.82|176.52|178.98|176.68|178.82|176.52|14
1652190870000|2022-05-10 13:54:30|178.9|176.6|178.75|176.45|178.9|176.6|178.66|176.36|17
1652190880000|2022-05-10 13:54:40|178.74|176.44|178.72|176.42|178.78|176.48|178.66|176.36|9
1652190890000|2022-05-10 13:54:50|178.7|176.4|178.73|176.43|178.77|176.47|178.7|176.4|8
1652190900000|2022-05-10 13:55:00|178.74|176.44|178.88|176.58|178.88|176.58|178.71|176.41|19
1652190910000|2022-05-10 13:55:10|178.92|176.62|179.13|176.83|179.13|176.83|178.85|176.55|15
1652190920000|2022-05-10 13:55:20|179.14|176.84|179.5|177.2|179.51|177.21|179.14|176.84|21
1652190930000|2022-05-10 13:55:30|179.47|177.17|179.54|177.24|179.54|177.24|179.45|177.15|16
1652190940000|2022-05-10 13:55:40|179.53|177.23|179.38|177.08|179.53|177.23|179.37|177.07|14
1652190950000|2022-05-10 13:55:50|179.37|177.07|179.18|176.88|179.4|177.1|179.09|176.79|12
1652190960000|2022-05-10 13:56:00|179.17|176.87|179.12|176.82|179.17|176.87|179.06|176.76|11
1652190970000|2022-05-10 13:56:10|179.08|176.78|178.88|176.58|179.09|176.79|178.82|176.52|18
1652190980000|2022-05-10 13:56:20|178.87|176.57|178.69|176.39|178.89|176.59|178.69|176.39|19
1652190990000|2022-05-10 13:56:30|178.64|176.34|178.63|176.33|178.65|176.35|178.57|176.27|12
1652191000000|2022-05-10 13:56:40|178.64|176.34|178.78|176.48|178.84|176.54|178.64|176.34|14
1652191010000|2022-05-10 13:56:50|178.75|176.45|178.85|176.55|178.92|176.62|178.73|176.43|19
1652191020000|2022-05-10 13:57:00|178.86|176.56|178.89|176.59|178.89|176.59|178.78|176.48|13
1652191030000|2022-05-10 13:57:10|178.94|176.64|179.08|176.78|179.08|176.78|178.92|176.62|11
1652191040000|2022-05-10 13:57:20|179.06|176.76|179.08|176.78|179.18|176.88|178.95|176.65|19
1652191050000|2022-05-10 13:57:30|179.06|176.76|178.81|176.51|179.09|176.79|178.8|176.5|19
1652191060000|2022-05-10 13:57:40|178.88|176.58|178.8|176.5|178.89|176.59|178.8|176.5|10
1652191070000|2022-05-10 13:57:50|178.78|176.48|178.97|176.67|178.97|176.67|178.77|176.47|23
1652191080000|2022-05-10 13:58:00|178.98|176.68|178.94|176.64|179.16|176.86|178.94|176.64|20
1652191090000|2022-05-10 13:58:10|178.89|176.59|178.99|176.69|179.05|176.75|178.89|176.59|15
1652191100000|2022-05-10 13:58:20|179.06|176.76|178.92|176.62|179.06|176.76|178.92|176.62|9
1652191110000|2022-05-10 13:58:30|178.94|176.64|179.04|176.74|179.04|176.74|178.89|176.59|10
1652191120000|2022-05-10 13:58:40|179|176.7|179.09|176.79|179.14|176.84|179|176.7|12
1652191130000|2022-05-10 13:58:50|179.13|176.83|179.17|176.87|179.19|176.89|179.13|176.83|8
1652191140000|2022-05-10 13:59:00|179.18|176.88|179.36|177.06|179.36|177.06|179.17|176.87|5
1652191150000|2022-05-10 13:59:10|179.35|177.05|179.28|176.98|179.4|177.1|179.28|176.98|16
1652191160000|2022-05-10 13:59:20|179.29|176.99|179.34|177.04|179.36|177.06|179.25|176.95|18
1652191170000|2022-05-10 13:59:30|179.35|177.05|179.41|177.11|179.41|177.11|179.34|177.04|5
1652191180000|2022-05-10 13:59:40|179.37|177.07|179.34|177.04|179.48|177.18|179.34|177.04|12
1652191190000|2022-05-10 13:59:50|179.33|177.03|179.33|177.03|179.33|177.03|179.23|176.93|16
1652191200000|2022-05-10 14:00:00|179.37|177.07|179.28|176.98|179.37|177.07|179.19|176.89|28
1652191210000|2022-05-10 14:00:10|179.32|177.02|179.42|177.12|179.42|177.12|179.32|177.02|22
1652191220000|2022-05-10 14:00:20|179.43|177.13|179.36|177.06|179.45|177.15|179.36|177.06|14
1652191230000|2022-05-10 14:00:30|179.34|177.04|179.08|176.78|179.34|177.04|179.08|176.78|12
1652191240000|2022-05-10 14:00:40|179.05|176.75|178.83|176.53|179.06|176.76|178.83|176.53|10
1652191250000|2022-05-10 14:00:50|178.79|176.49|178.63|176.33|178.79|176.49|178.61|176.31|24
1652191260000|2022-05-10 14:01:00|178.64|176.34|178.67|176.37|178.68|176.38|178.54|176.24|17
1652191270000|2022-05-10 14:01:10|178.66|176.36|178.76|176.46|178.83|176.53|178.59|176.29|22
1652191280000|2022-05-10 14:01:20|178.82|176.52|178.88|176.58|178.88|176.58|178.75|176.45|8
1652191290000|2022-05-10 14:01:30|178.87|176.57|178.87|176.57|178.88|176.58|178.74|176.44|15
1652191300000|2022-05-10 14:01:40|178.81|176.51|178.7|176.4|178.82|176.52|178.69|176.39|21
1652191310000|2022-05-10 14:01:50|178.67|176.37|178.58|176.28|178.71|176.41|178.58|176.28|10
1652191320000|2022-05-10 14:02:00|178.6|176.3|178.46|176.16|178.65|176.35|178.4|176.1|27
1652191330000|2022-05-10 14:02:10|178.47|176.17|178.54|176.24|178.54|176.24|178.46|176.16|9
1652191340000|2022-05-10 14:02:20|178.55|176.25|178.58|176.28|178.59|176.29|178.53|176.23|14
1652191350000|2022-05-10 14:02:30|178.61|176.31|178.74|176.44|178.75|176.45|178.61|176.31|15
1652191360000|2022-05-10 14:02:40|178.71|176.41|178.81|176.51|178.81|176.51|178.7|176.4|11
1652191370000|2022-05-10 14:02:50|178.76|176.46|178.85|176.55|178.88|176.58|178.73|176.43|12
1652191380000|2022-05-10 14:03:00|178.97|176.67|179.07|176.77|179.07|176.77|178.96|176.66|14
1652191390000|2022-05-10 14:03:10|179.08|176.78|179.17|176.87|179.18|176.88|179.05|176.75|7
1652191400000|2022-05-10 14:03:20|179.16|176.86|179.46|177.16|179.47|177.17|179.15|176.85|14
1652191410000|2022-05-10 14:03:30|179.47|177.17|179.64|177.34|179.64|177.34|179.47|177.17|13
1652191420000|2022-05-10 14:03:40|179.66|177.36|179.63|177.33|179.72|177.42|179.62|177.32|19
1652191430000|2022-05-10 14:03:50|179.65|177.35|179.61|177.31|179.71|177.41|179.61|177.31|11
1652191440000|2022-05-10 14:04:00|179.59|177.29|179.61|177.31|179.62|177.32|179.59|177.29|3
1652191450000|2022-05-10 14:04:10|179.54|177.24|179.8|177.5|179.8|177.5|179.54|177.24|18
1652191460000|2022-05-10 14:04:20|179.79|177.49|179.76|177.46|179.97|177.67|179.76|177.46|21
1652191470000|2022-05-10 14:04:30|179.75|177.45|179.78|177.48|179.83|177.53|179.72|177.42|19
1652191480000|2022-05-10 14:04:40|179.73|177.43|179.74|177.44|179.77|177.47|179.68|177.38|13
1652191490000|2022-05-10 14:04:50|179.68|177.38|179.58|177.28|179.73|177.43|179.58|177.28|16
1652191500000|2022-05-10 14:05:00|179.64|177.34|179.67|177.37|179.68|177.38|179.63|177.33|16
1652191510000|2022-05-10 14:05:10|179.71|177.41|179.72|177.42|179.86|177.56|179.71|177.41|15
1652191520000|2022-05-10 14:05:20|179.76|177.46|179.51|177.21|179.76|177.46|179.46|177.16|23
1652191530000|2022-05-10 14:05:30|179.52|177.22|179.49|177.19|179.54|177.24|179.49|177.19|8
1652191540000|2022-05-10 14:05:40|179.46|177.16|179.46|177.16|179.5|177.2|179.39|177.09|16
1652191550000|2022-05-10 14:05:50|179.42|177.12|179.38|177.08|179.5|177.2|179.38|177.08|12
1652191560000|2022-05-10 14:06:00|179.41|177.11|179.52|177.22|179.52|177.22|179.34|177.04|17
1652191570000|2022-05-10 14:06:10|179.53|177.23|179.86|177.56|179.86|177.56|179.53|177.23|27
1652191580000|2022-05-10 14:06:20|179.87|177.57|179.98|177.68|180.09|177.79|179.87|177.57|21
1652191590000|2022-05-10 14:06:30|179.94|177.64|179.96|177.66|180.02|177.72|179.9|177.6|16
1652191600000|2022-05-10 14:06:40|179.99|177.69|180.35|178.05|180.35|178.05|179.99|177.69|14
1652191610000|2022-05-10 14:06:50|180.32|178.02|180.03|177.73|180.45|178.15|180.01|177.71|23
1652191620000|2022-05-10 14:07:00|180.04|177.74|180.05|177.75|180.09|177.79|179.99|177.69|22
1652191630000|2022-05-10 14:07:10|180.02|177.72|180.09|177.79|180.09|177.79|179.99|177.69|9
1652191640000|2022-05-10 14:07:20|180.08|177.78|179.85|177.55|180.15|177.85|179.85|177.55|20
1652191650000|2022-05-10 14:07:30|179.86|177.56|179.9|177.6|179.92|177.62|179.72|177.42|25
1652191660000|2022-05-10 14:07:40|179.96|177.66|179.87|177.57|179.96|177.66|179.81|177.51|20
1652191670000|2022-05-10 14:07:50|179.89|177.59|179.87|177.57|179.92|177.62|179.79|177.49|7
1652191680000|2022-05-10 14:08:00|179.88|177.58|179.89|177.59|179.92|177.62|179.8|177.5|16
1652191690000|2022-05-10 14:08:10|179.88|177.58|179.8|177.5|179.92|177.62|179.8|177.5|7
1652191700000|2022-05-10 14:08:20|179.81|177.51|179.78|177.48|179.89|177.59|179.77|177.47|18
1652191710000|2022-05-10 14:08:30|179.79|177.49|179.73|177.43|179.88|177.58|179.69|177.39|25
1652191720000|2022-05-10 14:08:40|179.74|177.44|179.74|177.44|179.8|177.5|179.69|177.39|14
1652191730000|2022-05-10 14:08:50|179.73|177.43|179.82|177.52|179.82|177.52|179.73|177.43|17
1652191740000|2022-05-10 14:09:00|179.8|177.5|179.68|177.38|179.85|177.55|179.68|177.38|13
1652191750000|2022-05-10 14:09:10|179.67|177.37|179.55|177.25|179.69|177.39|179.5|177.2|16
1652191760000|2022-05-10 14:09:20|179.54|177.24|179.17|176.87|179.54|177.24|179.1|176.8|25
1652191770000|2022-05-10 14:09:30|179.16|176.86|179.15|176.85|179.17|176.87|179.15|176.85|6
1652191780000|2022-05-10 14:09:40|179.12|176.82|179.18|176.88|179.41|177.11|179.12|176.82|18
1652191790000|2022-05-10 14:09:50|179.16|176.86|178.99|176.69|179.16|176.86|178.98|176.68|15
1652191800000|2022-05-10 14:10:00|178.98|176.68|179.32|177.02|179.32|177.02|178.98|176.68|23
1652191810000|2022-05-10 14:10:10|179.31|177.01|179.59|177.29|179.61|177.31|179.31|177.01|22
1652191820000|2022-05-10 14:10:20|179.61|177.31|179.62|177.32|179.71|177.41|179.59|177.29|21
1652191830000|2022-05-10 14:10:30|179.63|177.33|179.42|177.12|179.63|177.33|179.39|177.09|23
1652191840000|2022-05-10 14:10:40|179.44|177.14|179.34|177.04|179.46|177.16|179.32|177.02|22
1652191850000|2022-05-10 14:10:50|179.35|177.05|178.75|176.45|179.35|177.05|178.75|176.45|25
1652191860000|2022-05-10 14:11:00|178.73|176.43|178.63|176.33|178.77|176.47|178.62|176.32|26
1652191870000|2022-05-10 14:11:10|178.62|176.32|178.77|176.47|178.77|176.47|178.62|176.32|24
1652191880000|2022-05-10 14:11:20|178.78|176.48|178.88|176.58|178.96|176.66|178.78|176.48|14
1652191890000|2022-05-10 14:11:30|178.89|176.59|178.8|176.5|178.96|176.66|178.8|176.5|12
1652191900000|2022-05-10 14:11:40|178.82|176.52|178.88|176.58|178.88|176.58|178.79|176.49|15
1652191910000|2022-05-10 14:11:50|178.84|176.54|178.93|176.63|178.93|176.63|178.83|176.53|10
1652191920000|2022-05-10 14:12:00|178.88|176.58|178.69|176.39|178.88|176.58|178.68|176.38|21
1652191930000|2022-05-10 14:12:10|178.73|176.43|178.83|176.53|178.86|176.56|178.73|176.43|18
1652191940000|2022-05-10 14:12:20|178.9|176.6|178.8|176.5|178.91|176.61|178.72|176.42|19
1652191950000|2022-05-10 14:12:30|178.81|176.51|178.78|176.48|178.88|176.58|178.72|176.42|14
1652191960000|2022-05-10 14:12:40|178.72|176.42|177.95|175.65|178.75|176.45|177.95|175.65|26
1652191970000|2022-05-10 14:12:50|177.93|175.63|178.19|175.89|178.19|175.89|177.93|175.63|15
1652191980000|2022-05-10 14:13:00|178.16|175.86|177.97|175.67|178.19|175.89|177.95|175.65|20
1652191990000|2022-05-10 14:13:10|177.95|175.65|177.88|175.58|177.99|175.69|177.87|175.57|18
1652192000000|2022-05-10 14:13:20|177.9|175.6|177.81|175.51|178.01|175.71|177.77|175.47|23
1652192010000|2022-05-10 14:13:30|177.8|175.5|177.89|175.59|177.96|175.66|177.74|175.44|23
1652192020000|2022-05-10 14:13:40|177.93|175.63|178.06|175.76|178.06|175.76|177.93|175.63|15
1652192030000|2022-05-10 14:13:50|178.09|175.79|178.02|175.72|178.1|175.8|177.93|175.63|17
1652192040000|2022-05-10 14:14:00|178.01|175.71|178.4|176.1|178.51|176.21|178.01|175.71|24
1652192050000|2022-05-10 14:14:10|178.42|176.12|178.51|176.21|178.57|176.27|178.32|176.02|24
1652192060000|2022-05-10 14:14:20|178.5|176.2|178.52|176.22|178.57|176.27|178.42|176.12|27
1652192070000|2022-05-10 14:14:30|178.49|176.19|178.52|176.22|178.54|176.24|178.48|176.18|12
1652192080000|2022-05-10 14:14:40|178.49|176.19|178.49|176.19|178.53|176.23|178.46|176.16|14
1652192090000|2022-05-10 14:14:50|178.47|176.17|178.43|176.13|178.52|176.22|178.43|176.13|13
1652192100000|2022-05-10 14:15:00|178.44|176.14|178.5|176.2|178.52|176.22|178.38|176.08|24
1652192110000|2022-05-10 14:15:10|178.49|176.19|178.61|176.31|178.61|176.31|178.49|176.19|21
1652192120000|2022-05-10 14:15:20|178.62|176.32|178.74|176.44|178.74|176.44|178.62|176.32|16
1652192130000|2022-05-10 14:15:30|178.75|176.45|178.82|176.52|178.89|176.59|178.75|176.45|19
1652192140000|2022-05-10 14:15:40|178.83|176.53|178.77|176.47|178.84|176.54|178.72|176.42|19
1652192150000|2022-05-10 14:15:50|178.74|176.44|178.78|176.48|178.84|176.54|178.73|176.43|16
1652192160000|2022-05-10 14:16:00|178.82|176.52|178.74|176.44|178.86|176.56|178.68|176.38|17
1652192170000|2022-05-10 14:16:10|178.73|176.43|178.79|176.49|178.81|176.51|178.72|176.42|17
1652192180000|2022-05-10 14:16:20|178.75|176.45|178.54|176.24|178.75|176.45|178.53|176.23|16
1652192190000|2022-05-10 14:16:30|178.53|176.23|178.54|176.24|178.54|176.24|178.46|176.16|14
1652192200000|2022-05-10 14:16:40|178.53|176.23|178.41|176.11|178.54|176.24|178.4|176.1|20
1652192210000|2022-05-10 14:16:50|178.39|176.09|178.49|176.19|178.49|176.19|178.35|176.05|17
1652192220000|2022-05-10 14:17:00|178.48|176.18|178.1|175.8|178.48|176.18|178.1|175.8|21
1652192230000|2022-05-10 14:17:10|178.09|175.79|177.81|175.51|178.11|175.81|177.8|175.5|16
1652192240000|2022-05-10 14:17:20|177.85|175.55|177.83|175.53|178.03|175.73|177.79|175.49|23
1652192250000|2022-05-10 14:17:30|177.82|175.52|177.81|175.51|177.91|175.61|177.79|175.49|14
1652192260000|2022-05-10 14:17:40|177.82|175.52|177.99|175.69|178.01|175.71|177.82|175.52|8
1652192270000|2022-05-10 14:17:50|177.98|175.68|178.31|176.01|178.35|176.05|177.98|175.68|20
1652192280000|2022-05-10 14:18:00|178.33|176.03|178.09|175.79|178.35|176.05|178.09|175.79|17
1652192290000|2022-05-10 14:18:10|178.02|175.72|178.12|175.82|178.14|175.84|177.97|175.67|12
1652192300000|2022-05-10 14:18:20|178.09|175.79|178.07|175.77|178.1|175.8|178.05|175.75|10
1652192310000|2022-05-10 14:18:30|178.08|175.78|177.99|175.69|178.17|175.87|177.99|175.69|19
1652192320000|2022-05-10 14:18:40|178|175.7|178.16|175.86|178.16|175.86|178|175.7|10
1652192330000|2022-05-10 14:18:50|178.18|175.88|178.09|175.79|178.34|176.04|178.09|175.79|15
1652192340000|2022-05-10 14:19:00|178.1|175.8|178.07|175.77|178.1|175.8|178.01|175.71|11
1652192350000|2022-05-10 14:19:10|178.05|175.75|177.93|175.63|178.05|175.75|177.86|175.56|14
1652192360000|2022-05-10 14:19:20|177.9|175.6|178.03|175.73|178.06|175.76|177.85|175.55|20
1652192370000|2022-05-10 14:19:30|178.02|175.72|178.08|175.78|178.15|175.85|178.01|175.71|20
1652192380000|2022-05-10 14:19:40|178.05|175.75|178.36|176.06|178.4|176.1|178.05|175.75|16
1652192390000|2022-05-10 14:19:50|178.39|176.09|178.38|176.08|178.39|176.09|178.31|176.01|14
1652192400000|2022-05-10 14:20:00|178.37|176.07|178.42|176.12|178.44|176.14|178.35|176.05|22
1652192410000|2022-05-10 14:20:10|178.43|176.13|178.5|176.2|178.59|176.29|178.43|176.13|22
1652192420000|2022-05-10 14:20:20|178.49|176.19|178.17|175.87|178.49|176.19|178.17|175.87|19
1652192430000|2022-05-10 14:20:30|178.16|175.86|178.08|175.78|178.19|175.89|178.08|175.78|12
1652192440000|2022-05-10 14:20:40|178.06|175.76|177.99|175.69|178.06|175.76|177.98|175.68|14
1652192450000|2022-05-10 14:20:50|178.04|175.74|178.06|175.76|178.12|175.82|177.94|175.64|16
1652192460000|2022-05-10 14:21:00|178.22|175.92|178.42|176.12|178.49|176.19|178.14|175.84|23
1652192470000|2022-05-10 14:21:10|178.45|176.15|178.45|176.15|178.47|176.17|178.4|176.1|13
1652192480000|2022-05-10 14:21:20|178.41|176.11|178.36|176.06|178.46|176.16|178.36|176.06|14
1652192490000|2022-05-10 14:21:30|178.35|176.05|178.19|175.89|178.4|176.1|178.12|175.82|17
1652192500000|2022-05-10 14:21:40|178.17|175.87|178.1|175.8|178.17|175.87|178.04|175.74|12
1652192510000|2022-05-10 14:21:50|178.09|175.79|178.07|175.77|178.09|175.79|178|175.7|10
1652192520000|2022-05-10 14:22:00|178.02|175.72|177.83|175.53|178.08|175.78|177.83|175.53|16
1652192530000|2022-05-10 14:22:10|177.84|175.54|177.8|175.5|177.94|175.64|177.74|175.44|19
1652192540000|2022-05-10 14:22:20|177.79|175.49|177.67|175.37|177.83|175.53|177.54|175.24|19
1652192550000|2022-05-10 14:22:30|177.68|175.38|177.78|175.48|177.78|175.48|177.63|175.33|25
1652192560000|2022-05-10 14:22:40|177.82|175.52|177.81|175.51|177.9|175.6|177.71|175.41|19
1652192570000|2022-05-10 14:22:50|177.79|175.49|177.8|175.5|177.82|175.52|177.74|175.44|7
1652192580000|2022-05-10 14:23:00|177.82|175.52|177.73|175.43|177.86|175.56|177.66|175.36|19
1652192590000|2022-05-10 14:23:10|177.71|175.41|177.75|175.45|177.75|175.45|177.65|175.35|11
1652192600000|2022-05-10 14:23:20|177.74|175.44|177.68|175.38|177.77|175.47|177.65|175.35|15
1652192610000|2022-05-10 14:23:30|177.71|175.41|177.71|175.41|177.72|175.42|177.69|175.39|5
1652192620000|2022-05-10 14:23:40|177.7|175.4|177.72|175.42|177.72|175.42|177.61|175.31|15
1652192630000|2022-05-10 14:23:50|177.71|175.41|177.78|175.48|177.79|175.49|177.67|175.37|16
1652192640000|2022-05-10 14:24:00|177.77|175.47|177.97|175.67|178|175.7|177.77|175.47|12
1652192650000|2022-05-10 14:24:10|177.94|175.64|177.83|175.53|177.94|175.64|177.82|175.52|13
1652192660000|2022-05-10 14:24:20|177.79|175.49|177.73|175.43|177.82|175.52|177.71|175.41|19
1652192670000|2022-05-10 14:24:30|177.72|175.42|177.72|175.42|177.72|175.42|177.66|175.36|7
1652192680000|2022-05-10 14:24:40|177.74|175.44|177.88|175.58|177.93|175.63|177.74|175.44|14
1652192690000|2022-05-10 14:24:50|177.89|175.59|177.94|175.64|177.94|175.64|177.88|175.58|11
1652192700000|2022-05-10 14:25:00|177.92|175.62|177.8|175.5|177.92|175.62|177.74|175.44|19
1652192710000|2022-05-10 14:25:10|177.75|175.45|177.7|175.4|177.76|175.46|177.69|175.39|9
1652192720000|2022-05-10 14:25:20|177.71|175.41|177.59|175.29|177.76|175.46|177.59|175.29|16
1652192730000|2022-05-10 14:25:30|177.65|175.35|177.45|175.15|177.66|175.36|177.45|175.15|12
1652192740000|2022-05-10 14:25:40|177.44|175.14|177.47|175.17|177.53|175.23|177.43|175.13|12
1652192750000|2022-05-10 14:25:50|177.48|175.18|177.65|175.35|177.65|175.35|177.47|175.17|16
1652192760000|2022-05-10 14:26:00|177.64|175.34|177.65|175.35|177.72|175.42|177.64|175.34|12
1652192770000|2022-05-10 14:26:10|177.66|175.36|177.63|175.33|177.66|175.36|177.58|175.28|8
1652192780000|2022-05-10 14:26:20|177.61|175.31|177.56|175.26|177.64|175.34|177.56|175.26|13
1652192790000|2022-05-10 14:26:30|177.57|175.27|177.41|175.11|177.58|175.28|177.39|175.09|23
1652192800000|2022-05-10 14:26:40|177.33|175.03|177.01|174.71|177.33|175.03|177.01|174.71|19
1652192810000|2022-05-10 14:26:50|177|174.7|176.97|174.67|177.05|174.75|176.94|174.64|14
1652192820000|2022-05-10 14:27:00|176.95|174.65|177|174.7|177.07|174.77|176.95|174.65|14
1652192830000|2022-05-10 14:27:10|176.95|174.65|177.03|174.73|177.03|174.73|176.89|174.59|14
1652192840000|2022-05-10 14:27:20|177.06|174.76|177.08|174.78|177.09|174.79|176.99|174.69|16
1652192850000|2022-05-10 14:27:30|177.1|174.8|176.99|174.69|177.1|174.8|176.99|174.69|9
1652192860000|2022-05-10 14:27:40|176.96|174.66|176.98|174.68|176.98|174.68|176.89|174.59|12
1652192870000|2022-05-10 14:27:50|176.93|174.63|176.98|174.68|176.98|174.68|176.93|174.63|3
1652192880000|2022-05-10 14:28:00|176.9|174.6|176.83|174.53|176.9|174.6|176.73|174.43|21
1652192890000|2022-05-10 14:28:10|176.81|174.51|176.87|174.57|176.87|174.57|176.81|174.51|12
1652192900000|2022-05-10 14:28:20|176.86|174.56|176.87|174.57|176.87|174.57|176.79|174.49|12
1652192910000|2022-05-10 14:28:30|176.89|174.59|176.89|174.59|176.99|174.69|176.89|174.59|16
1652192920000|2022-05-10 14:28:40|176.88|174.58|176.89|174.59|176.96|174.66|176.86|174.56|12
1652192930000|2022-05-10 14:28:50|176.88|174.58|176.93|174.63|176.96|174.66|176.79|174.49|21
1652192940000|2022-05-10 14:29:00|176.96|174.66|177.14|174.84|177.18|174.88|176.92|174.62|24
1652192950000|2022-05-10 14:29:10|177.15|174.85|177.38|175.08|177.38|175.08|177.11|174.81|11
1652192960000|2022-05-10 14:29:20|177.41|175.11|177.44|175.14|177.45|175.15|177.37|175.07|10
1652192970000|2022-05-10 14:29:30|177.49|175.19|177.51|175.21|177.57|175.27|177.49|175.19|12
1652192980000|2022-05-10 14:29:40|177.52|175.22|177.55|175.25|177.57|175.27|177.51|175.21|14
1652192990000|2022-05-10 14:29:50|177.54|175.24|177.49|175.19|177.56|175.26|177.48|175.18|11
1652193000000|2022-05-10 14:30:00|177.48|175.18|177.43|175.13|177.56|175.26|177.32|175.02|24
1652193010000|2022-05-10 14:30:10|177.42|175.12|177.44|175.14|177.44|175.14|177.35|175.05|15
1652193020000|2022-05-10 14:30:20|177.45|175.15|177.49|175.19|177.5|175.2|177.44|175.14|8
1652193030000|2022-05-10 14:30:30|177.48|175.18|177.45|175.15|177.48|175.18|177.39|175.09|14
1652193040000|2022-05-10 14:30:40|177.38|175.08|177.49|175.19|177.49|175.19|177.38|175.08|13
1652193050000|2022-05-10 14:30:50|177.5|175.2|177.64|175.34|177.65|175.35|177.5|175.2|17
1652193060000|2022-05-10 14:31:00|177.69|175.39|177.72|175.42|177.74|175.44|177.69|175.39|13
1652193070000|2022-05-10 14:31:10|177.71|175.41|177.65|175.35|177.72|175.42|177.58|175.28|21
1652193080000|2022-05-10 14:31:20|177.66|175.36|177.79|175.49|177.87|175.57|177.65|175.35|16
1652193090000|2022-05-10 14:31:30|177.82|175.52|177.79|175.49|177.87|175.57|177.76|175.46|15
1652193100000|2022-05-10 14:31:40|177.75|175.45|177.73|175.43|177.76|175.46|177.7|175.4|19
1652193110000|2022-05-10 14:31:50|177.7|175.4|177.82|175.52|177.86|175.56|177.69|175.39|12
1652193120000|2022-05-10 14:32:00|177.77|175.47|177.5|175.2|177.77|175.47|177.48|175.18|23
1652193130000|2022-05-10 14:32:10|177.51|175.21|177.38|175.08|177.51|175.21|177.37|175.07|14
1652193140000|2022-05-10 14:32:20|177.37|175.07|177.31|175.01|177.44|175.14|177.3|175|14
1652193150000|2022-05-10 14:32:30|177.3|175|177.19|174.89|177.3|175|177.19|174.89|14
1652193160000|2022-05-10 14:32:40|177.21|174.91|177.35|175.05|177.42|175.12|177.21|174.91|21
1652193170000|2022-05-10 14:32:50|177.36|175.06|177.52|175.22|177.52|175.22|177.35|175.05|15
1652193180000|2022-05-10 14:33:00|177.53|175.23|177.66|175.36|177.71|175.41|177.53|175.23|22
1652193190000|2022-05-10 14:33:10|177.68|175.38|177.56|175.26|177.68|175.38|177.56|175.26|15
1652193200000|2022-05-10 14:33:20|177.57|175.27|177.54|175.24|177.61|175.31|177.53|175.23|14
1652193210000|2022-05-10 14:33:30|177.53|175.23|177.51|175.21|177.58|175.28|177.5|175.2|13
1652193220000|2022-05-10 14:33:40|177.5|175.2|177.18|174.88|177.5|175.2|177.17|174.87|20
1652193230000|2022-05-10 14:33:50|177.2|174.9|177|174.7|177.2|174.9|177|174.7|11
1652193240000|2022-05-10 14:34:00|176.96|174.66|176.89|174.59|177|174.7|176.89|174.59|5
1652193250000|2022-05-10 14:34:10|176.9|174.6|176.64|174.34|176.9|174.6|176.64|174.34|22
1652193260000|2022-05-10 14:34:20|176.66|174.36|176.47|174.17|176.66|174.36|176.47|174.17|14
1652193270000|2022-05-10 14:34:30|176.46|174.16|176.63|174.33|176.64|174.34|176.42|174.12|20
1652193280000|2022-05-10 14:34:40|176.65|174.35|176.69|174.39|176.72|174.42|176.63|174.33|17
1652193290000|2022-05-10 14:34:50|176.7|174.4|176.8|174.5|176.83|174.53|176.67|174.37|23
1652193300000|2022-05-10 14:35:00|176.77|174.47|176.89|174.59|176.96|174.66|176.77|174.47|22
1652193310000|2022-05-10 14:35:10|176.88|174.58|176.78|174.48|176.88|174.58|176.74|174.44|24
1652193320000|2022-05-10 14:35:20|176.8|174.5|176.76|174.46|176.81|174.51|176.74|174.44|8
1652193330000|2022-05-10 14:35:30|176.78|174.48|176.73|174.43|176.78|174.48|176.72|174.42|5
1652193340000|2022-05-10 14:35:40|176.72|174.42|176.72|174.42|176.83|174.53|176.69|174.39|15
1652193350000|2022-05-10 14:35:50|176.68|174.38|176.47|174.17|176.68|174.38|176.46|174.16|17
1652193360000|2022-05-10 14:36:00|176.48|174.18|176.78|174.48|176.8|174.5|176.48|174.18|20
1652193370000|2022-05-10 14:36:10|176.8|174.5|176.8|174.5|176.81|174.51|176.67|174.37|14
1652193380000|2022-05-10 14:36:20|176.78|174.48|176.81|174.51|176.88|174.58|176.78|174.48|14
1652193390000|2022-05-10 14:36:30|176.78|174.48|176.86|174.56|176.86|174.56|176.78|174.48|10
1652193400000|2022-05-10 14:36:40|176.87|174.57|176.86|174.56|176.87|174.57|176.86|174.56|4
1652193410000|2022-05-10 14:36:50|176.81|174.51|176.77|174.47|176.85|174.55|176.74|174.44|16
1652193420000|2022-05-10 14:37:00|176.74|174.44|176.79|174.49|176.79|174.49|176.68|174.38|12
1652193430000|2022-05-10 14:37:10|176.8|174.5|176.73|174.43|176.81|174.51|176.71|174.41|9
1652193440000|2022-05-10 14:37:20|176.71|174.41|176.53|174.23|176.71|174.41|176.51|174.21|21
1652193450000|2022-05-10 14:37:30|176.54|174.24|176.73|174.43|176.76|174.46|176.54|174.24|22
1652193460000|2022-05-10 14:37:40|176.72|174.42|176.69|174.39|176.74|174.44|176.69|174.39|10
1652193470000|2022-05-10 14:37:50|176.68|174.38|176.73|174.43|176.75|174.45|176.64|174.34|13
1652193480000|2022-05-10 14:38:00|176.7|174.4|176.65|174.35|176.71|174.41|176.59|174.29|14
1652193490000|2022-05-10 14:38:10|176.67|174.37|176.41|174.11|176.67|174.37|176.41|174.11|19
1652193500000|2022-05-10 14:38:20|176.42|174.12|176.11|173.81|176.44|174.14|176.08|173.78|25
1652193510000|2022-05-10 14:38:30|176.06|173.76|175.9|173.6|176.07|173.77|175.87|173.57|22
1652193520000|2022-05-10 14:38:40|175.89|173.59|175.84|173.54|175.93|173.63|175.76|173.46|18
1652193530000|2022-05-10 14:38:50|175.82|173.52|175.65|173.35|175.83|173.53|175.6|173.3|17
1652193540000|2022-05-10 14:39:00|175.64|173.34|175.38|173.08|175.71|173.41|175.38|173.08|19
1652193550000|2022-05-10 14:39:10|175.28|172.98|175.36|173.06|175.39|173.09|175.1|172.8|17
1652193560000|2022-05-10 14:39:20|175.37|173.07|175.83|173.53|175.83|173.53|175.37|173.07|28
1652193570000|2022-05-10 14:39:30|175.84|173.54|176.01|173.71|176.05|173.75|175.84|173.54|23
1652193580000|2022-05-10 14:39:40|176.02|173.72|176.34|174.04|176.34|174.04|176.02|173.72|19
1652193590000|2022-05-10 14:39:50|176.36|174.06|175.99|173.69|176.45|174.15|175.99|173.69|29
1652193600000|2022-05-10 14:40:00|176.02|173.72|176.04|173.74|176.14|173.84|175.97|173.67|19
1652193610000|2022-05-10 14:40:10|175.99|173.69|175.99|173.69|176.13|173.83|175.98|173.68|22
1652193620000|2022-05-10 14:40:20|175.98|173.68|175.92|173.62|176.04|173.74|175.85|173.55|25
1652193630000|2022-05-10 14:40:30|175.93|173.63|175.9|173.6|176.03|173.73|175.89|173.59|25
1652193640000|2022-05-10 14:40:40|175.89|173.59|175.96|173.66|176.05|173.75|175.83|173.53|16
1652193650000|2022-05-10 14:40:50|175.93|173.63|175.86|173.56|175.96|173.66|175.84|173.54|15
1652193660000|2022-05-10 14:41:00|175.87|173.57|175.95|173.65|175.96|173.66|175.81|173.51|20
1652193670000|2022-05-10 14:41:10|175.97|173.67|175.91|173.61|175.97|173.67|175.81|173.51|21
1652193680000|2022-05-10 14:41:20|175.89|173.59|175.82|173.52|175.94|173.64|175.82|173.52|14
1652193690000|2022-05-10 14:41:30|175.84|173.54|175.71|173.41|175.89|173.59|175.71|173.41|13
1652193700000|2022-05-10 14:41:40|175.72|173.42|175.93|173.63|175.95|173.65|175.71|173.41|25
1652193710000|2022-05-10 14:41:50|175.88|173.58|175.83|173.53|175.89|173.59|175.8|173.5|21
1652193720000|2022-05-10 14:42:00|175.81|173.51|175.87|173.57|175.92|173.62|175.79|173.49|17
1652193730000|2022-05-10 14:42:10|175.88|173.58|175.88|173.58|175.96|173.66|175.84|173.54|12
1652193740000|2022-05-10 14:42:20|175.82|173.52|175.83|173.53|175.83|173.53|175.75|173.45|9
1652193750000|2022-05-10 14:42:30|175.82|173.52|175.65|173.35|175.82|173.52|175.61|173.31|20
1652193760000|2022-05-10 14:42:40|175.64|173.34|175.5|173.2|175.66|173.36|175.5|173.2|17
1652193770000|2022-05-10 14:42:50|175.49|173.19|175.55|173.25|175.56|173.26|175.42|173.12|17
1652193780000|2022-05-10 14:43:00|175.57|173.27|175.54|173.24|175.57|173.27|175.47|173.17|19
1652193790000|2022-05-10 14:43:10|175.53|173.23|175.49|173.19|175.56|173.26|175.45|173.15|21
1652193800000|2022-05-10 14:43:20|175.5|173.2|175.18|172.88|175.54|173.24|175.17|172.87|23
1652193810000|2022-05-10 14:43:30|175.17|172.87|175.14|172.84|175.17|172.87|175|172.7|14
1652193820000|2022-05-10 14:43:40|175.15|172.85|175.43|173.13|175.45|173.15|175.15|172.85|20
1652193830000|2022-05-10 14:43:50|175.44|173.14|175.69|173.39|175.69|173.39|175.44|173.14|18
1652193840000|2022-05-10 14:44:00|175.68|173.38|175.67|173.37|175.72|173.42|175.57|173.27|25
1652193850000|2022-05-10 14:44:10|175.66|173.36|175.79|173.49|175.86|173.56|175.65|173.35|27
1652193860000|2022-05-10 14:44:20|175.8|173.5|175.67|173.37|175.83|173.53|175.67|173.37|20
1652193870000|2022-05-10 14:44:30|175.68|173.38|175.52|173.22|175.68|173.38|175.52|173.22|16
1652193880000|2022-05-10 14:44:40|175.56|173.26|175.69|173.39|175.69|173.39|175.56|173.26|12
1652193890000|2022-05-10 14:44:50|175.64|173.34|175.68|173.38|175.68|173.38|175.55|173.25|19
1652193900000|2022-05-10 14:45:00|175.66|173.36|175.68|173.38|175.7|173.4|175.64|173.34|20
1652193910000|2022-05-10 14:45:10|175.67|173.37|175.74|173.44|175.76|173.46|175.67|173.37|9
1652193920000|2022-05-10 14:45:20|175.77|173.47|175.82|173.52|175.85|173.55|175.77|173.47|10
1652193930000|2022-05-10 14:45:30|175.84|173.54|175.65|173.35|175.86|173.56|175.62|173.32|20
1652193940000|2022-05-10 14:45:40|175.62|173.32|175.52|173.22|175.62|173.32|175.49|173.19|22
1652193950000|2022-05-10 14:45:50|175.51|173.21|175.31|173.01|175.53|173.23|175.31|173.01|20
1652193960000|2022-05-10 14:46:00|175.35|173.05|174.85|172.55|175.36|173.06|174.85|172.55|19
1652193970000|2022-05-10 14:46:10|174.82|172.52|174.76|172.46|174.86|172.56|174.62|172.32|23
1652193980000|2022-05-10 14:46:20|174.74|172.44|174.85|172.55|174.85|172.55|174.71|172.41|25
1652193990000|2022-05-10 14:46:30|174.87|172.57|175.06|172.76|175.06|172.76|174.87|172.57|19
1652194000000|2022-05-10 14:46:40|175.04|172.74|174.91|172.61|175.05|172.75|174.91|172.61|20
1652194010000|2022-05-10 14:46:50|174.9|172.6|174.98|172.68|175.04|172.74|174.9|172.6|17
1652194020000|2022-05-10 14:47:00|175.05|172.75|175.47|173.17|175.54|173.24|175.03|172.73|25
1652194030000|2022-05-10 14:47:10|175.48|173.18|175.44|173.14|175.55|173.25|175.36|173.06|20
1652194040000|2022-05-10 14:47:20|175.43|173.13|174.95|172.65|175.43|173.13|174.95|172.65|25
1652194050000|2022-05-10 14:47:30|174.93|172.63|174.83|172.53|175.04|172.74|174.82|172.52|22
1652194060000|2022-05-10 14:47:40|174.88|172.58|174.97|172.67|175.05|172.75|174.88|172.58|20
1652194070000|2022-05-10 14:47:50|174.94|172.64|174.75|172.45|174.95|172.65|174.67|172.37|31
1652194080000|2022-05-10 14:48:00|174.76|172.46|174.79|172.49|174.81|172.51|174.64|172.34|22
1652194090000|2022-05-10 14:48:10|174.78|172.48|174.59|172.29|174.81|172.51|174.59|172.29|20
1652194100000|2022-05-10 14:48:20|174.57|172.27|174.66|172.36|174.66|172.36|174.42|172.12|25
1652194110000|2022-05-10 14:48:30|174.65|172.35|174.73|172.43|174.76|172.46|174.61|172.31|16
1652194120000|2022-05-10 14:48:40|174.72|172.42|174.62|172.32|174.73|172.43|174.62|172.32|21
1652194130000|2022-05-10 14:48:50|174.65|172.35|174.42|172.12|174.67|172.37|174.42|172.12|19
1652194140000|2022-05-10 14:49:00|174.43|172.13|174.66|172.36|174.69|172.39|174.43|172.13|17
1652194150000|2022-05-10 14:49:10|174.7|172.4|174.5|172.2|174.73|172.43|174.43|172.13|28
1652194160000|2022-05-10 14:49:20|174.46|172.16|174.42|172.12|174.51|172.21|174.38|172.08|16
1652194170000|2022-05-10 14:49:30|174.25|171.95|174.33|172.03|174.36|172.06|174.14|171.84|18
1652194180000|2022-05-10 14:49:40|174.29|171.99|174.06|171.76|174.29|171.99|173.9|171.6|25
1652194190000|2022-05-10 14:49:50|174.04|171.74|173.93|171.63|174.04|171.74|173.87|171.57|14
1652194200000|2022-05-10 14:50:00|173.95|171.65|173.88|171.58|173.95|171.65|173.8|171.5|12
1652194210000|2022-05-10 14:50:10|173.86|171.56|173.79|171.49|173.87|171.57|173.69|171.39|17
1652194220000|2022-05-10 14:50:20|173.78|171.48|173.65|171.35|173.8|171.5|173.64|171.34|17
1652194230000|2022-05-10 14:50:30|173.64|171.34|173.42|171.12|173.66|171.36|173.41|171.11|23
1652194240000|2022-05-10 14:50:40|173.43|171.13|173.13|170.83|173.43|171.13|173.1|170.8|20
1652194250000|2022-05-10 14:50:50|173.12|170.82|173.12|170.82|173.12|170.82|173.01|170.71|14
1652194260000|2022-05-10 14:51:00|173.13|170.83|173.4|171.1|173.48|171.18|173.13|170.83|23
1652194270000|2022-05-10 14:51:10|173.44|171.14|173.66|171.36|173.69|171.39|173.44|171.14|22
1652194280000|2022-05-10 14:51:20|173.67|171.37|173.97|171.67|173.97|171.67|173.62|171.32|23
1652194290000|2022-05-10 14:51:30|173.98|171.68|174.05|171.75|174.05|171.75|173.87|171.57|14
1652194300000|2022-05-10 14:51:40|174|171.7|173.93|171.63|174.23|171.93|173.93|171.63|24
1652194310000|2022-05-10 14:51:50|173.92|171.62|173.73|171.43|173.97|171.67|173.62|171.32|15
1652194320000|2022-05-10 14:52:00|173.72|171.42|173.51|171.21|173.72|171.42|173.44|171.14|21
1652194330000|2022-05-10 14:52:10|173.5|171.2|173.73|171.43|173.73|171.43|173.5|171.2|15
1652194340000|2022-05-10 14:52:20|173.74|171.44|173.79|171.49|173.89|171.59|173.7|171.4|26
1652194350000|2022-05-10 14:52:30|173.8|171.5|173.72|171.42|173.88|171.58|173.72|171.42|11
1652194360000|2022-05-10 14:52:40|173.73|171.43|173.77|171.47|173.85|171.55|173.61|171.31|25
1652194370000|2022-05-10 14:52:50|173.67|171.37|173.66|171.36|173.71|171.41|173.66|171.36|6
1652194380000|2022-05-10 14:53:00|173.65|171.35|173.11|170.81|173.65|171.35|173.1|170.8|22
1652194390000|2022-05-10 14:53:10|173.1|170.8|172.9|170.6|173.17|170.87|172.87|170.57|18
1652194400000|2022-05-10 14:53:20|172.89|170.59|173.45|171.15|173.54|171.24|172.85|170.55|26
1652194410000|2022-05-10 14:53:30|173.55|171.25|173.89|171.59|173.89|171.59|173.53|171.23|23
1652194420000|2022-05-10 14:53:40|173.9|171.6|174.1|171.8|174.15|171.85|173.85|171.55|24
1652194430000|2022-05-10 14:53:50|174.13|171.83|174.36|172.06|174.36|172.06|174|171.7|17
1652194440000|2022-05-10 14:54:00|174.38|172.08|174.67|172.37|174.67|172.37|174.38|172.08|22
1652194450000|2022-05-10 14:54:10|174.68|172.38|174.82|172.52|174.84|172.54|174.6|172.3|21
1652194460000|2022-05-10 14:54:20|174.79|172.49|174.56|172.26|174.82|172.52|174.47|172.17|23
1652194470000|2022-05-10 14:54:30|174.59|172.29|174.66|172.36|174.76|172.46|174.59|172.29|19
1652194480000|2022-05-10 14:54:40|174.64|172.34|174.63|172.33|174.73|172.43|174.61|172.31|21
1652194490000|2022-05-10 14:54:50|174.58|172.28|174.43|172.13|174.59|172.29|174.39|172.09|24
1652194500000|2022-05-10 14:55:00|174.46|172.16|174.13|171.83|174.46|172.16|174.05|171.75|22
1652194510000|2022-05-10 14:55:10|174.14|171.84|174.13|171.83|174.33|172.03|174.13|171.83|18
1652194520000|2022-05-10 14:55:20|174.09|171.79|173.85|171.55|174.1|171.8|173.85|171.55|15
1652194530000|2022-05-10 14:55:30|173.83|171.53|173.5|171.2|173.84|171.54|173.5|171.2|23
1652194540000|2022-05-10 14:55:40|173.53|171.23|173.46|171.16|173.56|171.26|173.46|171.16|10
1652194550000|2022-05-10 14:55:50|173.47|171.17|173.53|171.23|173.56|171.26|173.36|171.06|22
1652194560000|2022-05-10 14:56:00|173.66|171.36|173.62|171.32|173.66|171.36|173.44|171.14|23
1652194570000|2022-05-10 14:56:10|173.57|171.27|173.88|171.58|173.94|171.64|173.56|171.26|24
1652194580000|2022-05-10 14:56:20|173.87|171.57|173.8|171.5|173.87|171.57|173.71|171.41|28
1652194590000|2022-05-10 14:56:30|173.81|171.51|173.92|171.62|173.92|171.62|173.79|171.49|17
1652194600000|2022-05-10 14:56:40|173.94|171.64|174.08|171.78|174.08|171.78|173.91|171.61|22
1652194610000|2022-05-10 14:56:50|174.13|171.83|174.05|171.75|174.13|171.83|173.99|171.69|16
1652194620000|2022-05-10 14:57:00|174.08|171.78|173.98|171.68|174.11|171.81|173.97|171.67|17
1652194630000|2022-05-10 14:57:10|174.01|171.71|173.91|171.61|174.12|171.82|173.82|171.52|22
1652194640000|2022-05-10 14:57:20|173.94|171.64|173.98|171.68|174.05|171.75|173.91|171.61|22
1652194650000|2022-05-10 14:57:30|173.99|171.69|174.07|171.77|174.16|171.86|173.91|171.61|24
1652194660000|2022-05-10 14:57:40|174.03|171.73|174.17|171.87|174.17|171.87|173.99|171.69|12
1652194670000|2022-05-10 14:57:50|174.18|171.88|174.33|172.03|174.34|172.04|174.18|171.88|14
1652194680000|2022-05-10 14:58:00|174.34|172.04|174.6|172.3|174.7|172.4|174.34|172.04|26
1652194690000|2022-05-10 14:58:10|174.59|172.29|174.58|172.28|174.65|172.35|174.52|172.22|25
1652194700000|2022-05-10 14:58:20|174.62|172.32|174.49|172.19|174.64|172.34|174.45|172.15|22
1652194710000|2022-05-10 14:58:30|174.5|172.2|174.54|172.24|174.57|172.27|174.38|172.08|13
1652194720000|2022-05-10 14:58:40|174.55|172.25|174.48|172.18|174.59|172.29|174.46|172.16|22
1652194730000|2022-05-10 14:58:50|174.47|172.17|174.12|171.82|174.48|172.18|174.1|171.8|18
1652194740000|2022-05-10 14:59:00|174.13|171.83|173.88|171.58|174.2|171.9|173.88|171.58|21
1652194750000|2022-05-10 14:59:10|173.87|171.57|173.79|171.49|173.87|171.57|173.73|171.43|25
1652194760000|2022-05-10 14:59:20|173.76|171.46|173.68|171.38|173.77|171.47|173.61|171.31|19
1652194770000|2022-05-10 14:59:30|173.66|171.36|173.49|171.19|173.66|171.36|173.46|171.16|16
1652194780000|2022-05-10 14:59:40|173.5|171.2|173.67|171.37|173.67|171.37|173.48|171.18|26
1652194790000|2022-05-10 14:59:50|173.59|171.29|173.59|171.29|173.67|171.37|173.58|171.28|13
1652194800000|2022-05-10 15:00:00|173.66|171.36|173.74|171.44|173.75|171.45|173.57|171.27|22
1652194810000|2022-05-10 15:00:10|173.75|171.45|173.65|171.35|173.79|171.49|173.62|171.32|21
1652194820000|2022-05-10 15:00:20|173.63|171.33|173.15|170.85|173.64|171.34|173.15|170.85|25
1652194830000|2022-05-10 15:00:30|173.14|170.84|172.99|170.69|173.14|170.84|172.91|170.61|21
1652194840000|2022-05-10 15:00:40|173|170.7|173.63|171.33|173.7|171.4|173|170.7|35
1652194850000|2022-05-10 15:00:50|173.59|171.29|173.57|171.27|173.69|171.39|173.53|171.23|18
1652194860000|2022-05-10 15:01:00|173.59|171.29|173.8|171.5|173.85|171.55|173.57|171.27|28
1652194870000|2022-05-10 15:01:10|173.79|171.49|173.66|171.36|173.79|171.49|173.63|171.33|22
1652194880000|2022-05-10 15:01:20|173.73|171.43|173.54|171.24|173.75|171.45|173.51|171.21|28
1652194890000|2022-05-10 15:01:30|173.58|171.28|173.66|171.36|173.7|171.4|173.54|171.24|26
1652194900000|2022-05-10 15:01:40|173.7|171.4|173.75|171.45|173.81|171.51|173.66|171.36|13
1652194910000|2022-05-10 15:01:50|173.73|171.43|173.57|171.27|173.75|171.45|173.55|171.25|28
1652194920000|2022-05-10 15:02:00|173.49|171.19|173.65|171.35|173.79|171.49|173.49|171.19|25
1652194930000|2022-05-10 15:02:10|173.66|171.36|173.82|171.52|173.83|171.53|173.64|171.34|21
1652194940000|2022-05-10 15:02:20|173.8|171.5|174.37|172.07|174.37|172.07|173.79|171.49|31
1652194950000|2022-05-10 15:02:30|174.38|172.08|174.05|171.75|174.43|172.13|174.04|171.74|16
1652194960000|2022-05-10 15:02:40|174.04|171.74|174.03|171.73|174.09|171.79|173.95|171.65|16
1652194970000|2022-05-10 15:02:50|174.04|171.74|174.03|171.73|174.09|171.79|174.01|171.71|13
1652194980000|2022-05-10 15:03:00|173.98|171.68|173.89|171.59|173.99|171.69|173.81|171.51|12
1652194990000|2022-05-10 15:03:10|173.88|171.58|173.88|171.58|173.98|171.68|173.81|171.51|11
1652195000000|2022-05-10 15:03:20|173.87|171.57|173.58|171.28|173.91|171.61|173.58|171.28|24
1652195010000|2022-05-10 15:03:30|173.57|171.27|173.51|171.21|173.61|171.31|173.51|171.21|19
1652195020000|2022-05-10 15:03:40|173.46|171.16|173.13|170.83|173.46|171.16|173.13|170.83|19
1652195030000|2022-05-10 15:03:50|173.12|170.82|173|170.7|173.12|170.82|172.96|170.66|19
1652195040000|2022-05-10 15:04:00|172.97|170.67|172.72|170.42|172.97|170.67|172.7|170.4|24
1652195050000|2022-05-10 15:04:10|172.73|170.43|172.79|170.49|172.85|170.55|172.64|170.34|23
1652195060000|2022-05-10 15:04:20|172.78|170.48|172.14|169.84|172.81|170.51|172.14|169.84|27
1652195070000|2022-05-10 15:04:30|172.16|169.86|172.35|170.05|172.4|170.1|172.13|169.83|24
1652195080000|2022-05-10 15:04:40|172.37|170.07|172.5|170.2|172.52|170.22|172.36|170.06|16
1652195090000|2022-05-10 15:04:50|172.49|170.19|172.7|170.4|172.7|170.4|172.47|170.17|21
1652195100000|2022-05-10 15:05:00|172.75|170.45|172.71|170.41|172.83|170.53|172.71|170.41|20
1652195110000|2022-05-10 15:05:10|172.72|170.42|172.66|170.36|172.79|170.49|172.62|170.32|28
1652195120000|2022-05-10 15:05:20|172.67|170.37|172.53|170.23|172.79|170.49|172.53|170.23|21
1652195130000|2022-05-10 15:05:30|172.52|170.22|172.48|170.18|172.57|170.27|172.41|170.11|27
1652195140000|2022-05-10 15:05:40|172.47|170.17|171.97|169.67|172.47|170.17|171.97|169.67|23
1652195150000|2022-05-10 15:05:50|171.95|169.65|172.16|169.86|172.16|169.86|171.94|169.64|23
1652195160000|2022-05-10 15:06:00|172.17|169.87|171.98|169.68|172.17|169.87|171.93|169.63|23
1652195170000|2022-05-10 15:06:10|171.99|169.69|172.13|169.83|172.18|169.88|171.98|169.68|21
1652195180000|2022-05-10 15:06:20|172.14|169.84|172.47|170.17|172.52|170.22|172.09|169.79|25
1652195190000|2022-05-10 15:06:30|172.45|170.15|172.57|170.27|172.65|170.35|172.44|170.14|30
1652195200000|2022-05-10 15:06:40|172.6|170.3|172.53|170.23|172.69|170.39|172.53|170.23|17
1652195210000|2022-05-10 15:06:50|172.54|170.24|172.53|170.23|172.61|170.31|172.49|170.19|17
1652195220000|2022-05-10 15:07:00|172.54|170.24|172.89|170.59|172.89|170.59|172.53|170.23|20
1652195230000|2022-05-10 15:07:10|172.88|170.58|172.84|170.54|172.89|170.59|172.73|170.43|21
1652195240000|2022-05-10 15:07:20|172.81|170.51|172.9|170.6|173.01|170.71|172.79|170.49|21
1652195250000|2022-05-10 15:07:30|172.91|170.61|172.79|170.49|172.94|170.64|172.78|170.48|21
1652195260000|2022-05-10 15:07:40|172.84|170.54|172.81|170.51|172.92|170.62|172.77|170.47|25
1652195270000|2022-05-10 15:07:50|172.82|170.52|172.48|170.18|172.84|170.54|172.48|170.18|23
1652195280000|2022-05-10 15:08:00|172.55|170.25|172.67|170.37|172.71|170.41|172.52|170.22|24
1652195290000|2022-05-10 15:08:10|172.66|170.36|172.83|170.53|172.89|170.59|172.66|170.36|20
1652195300000|2022-05-10 15:08:20|172.84|170.54|172.98|170.68|172.98|170.68|172.83|170.53|23
1652195310000|2022-05-10 15:08:30|172.86|170.56|172.84|170.54|172.94|170.64|172.84|170.54|13
1652195320000|2022-05-10 15:08:40|172.86|170.56|172.84|170.54|172.88|170.58|172.81|170.51|10
1652195330000|2022-05-10 15:08:50|172.88|170.58|172.61|170.31|172.88|170.58|172.61|170.31|24
1652195340000|2022-05-10 15:09:00|172.59|170.29|172.65|170.35|172.67|170.37|172.55|170.25|17
1652195350000|2022-05-10 15:09:10|172.64|170.34|172.73|170.43|172.86|170.56|172.64|170.34|26
1652195360000|2022-05-10 15:09:20|172.72|170.42|172.52|170.22|172.75|170.45|172.52|170.22|20
1652195370000|2022-05-10 15:09:30|172.53|170.23|172.49|170.19|172.59|170.29|172.37|170.07|23
1652195380000|2022-05-10 15:09:40|172.48|170.18|172.08|169.78|172.49|170.19|172.04|169.74|26
1652195390000|2022-05-10 15:09:50|172.05|169.75|171.83|169.53|172.07|169.77|171.83|169.53|21
1652195400000|2022-05-10 15:10:00|171.82|169.52|171.84|169.54|171.87|169.57|171.7|169.4|24
1652195410000|2022-05-10 15:10:10|171.83|169.53|171.62|169.32|171.84|169.54|171.53|169.23|26
1652195420000|2022-05-10 15:10:20|171.6|169.3|171.72|169.42|171.78|169.48|171.58|169.28|21
1652195430000|2022-05-10 15:10:30|171.75|169.45|171.63|169.33|171.8|169.5|171.61|169.31|26
1652195440000|2022-05-10 15:10:40|171.61|169.31|171.79|169.49|171.8|169.5|171.61|169.31|18
1652195450000|2022-05-10 15:10:50|171.78|169.48|171.97|169.67|171.99|169.69|171.71|169.41|30
1652195460000|2022-05-10 15:11:00|171.98|169.68|172.43|170.13|172.43|170.13|171.89|169.59|25
1652195470000|2022-05-10 15:11:10|172.44|170.14|172.47|170.17|172.63|170.33|172.42|170.12|28
1652195480000|2022-05-10 15:11:20|172.51|170.21|172.43|170.13|172.51|170.21|172.3|170|18
1652195490000|2022-05-10 15:11:30|172.42|170.12|172.36|170.06|172.42|170.12|172.31|170.01|15
1652195500000|2022-05-10 15:11:40|172.35|170.05|172.16|169.86|172.35|170.05|172.09|169.79|14
1652195510000|2022-05-10 15:11:50|172.15|169.85|172.49|170.19|172.49|170.19|172.09|169.79|21
1652195520000|2022-05-10 15:12:00|172.46|170.16|172.5|170.2|172.64|170.34|172.45|170.15|27
1652195530000|2022-05-10 15:12:10|172.51|170.21|172.76|170.46|172.76|170.46|172.51|170.21|21
1652195540000|2022-05-10 15:12:20|172.77|170.47|172.54|170.24|172.77|170.47|172.51|170.21|22
1652195550000|2022-05-10 15:12:30|172.53|170.23|172.55|170.25|172.62|170.32|172.41|170.11|24
1652195560000|2022-05-10 15:12:40|172.54|170.24|173.02|170.72|173.06|170.76|172.54|170.24|22
1652195570000|2022-05-10 15:12:50|172.99|170.69|172.97|170.67|173.05|170.75|172.89|170.59|17
1652195580000|2022-05-10 15:13:00|173.01|170.71|172.98|170.68|173.08|170.78|172.9|170.6|20
1652195590000|2022-05-10 15:13:10|172.99|170.69|172.88|170.58|173.02|170.72|172.83|170.53|18
1652195600000|2022-05-10 15:13:20|172.86|170.56|172.82|170.52|172.86|170.56|172.72|170.42|18
1652195610000|2022-05-10 15:13:30|172.83|170.53|172.71|170.41|172.83|170.53|172.7|170.4|18
1652195620000|2022-05-10 15:13:40|172.72|170.42|172.77|170.47|172.77|170.47|172.66|170.36|12
1652195630000|2022-05-10 15:13:50|172.8|170.5|172.83|170.53|172.83|170.53|172.71|170.41|16
1652195640000|2022-05-10 15:14:00|172.86|170.56|172.67|170.37|172.86|170.56|172.67|170.37|21
1652195650000|2022-05-10 15:14:10|172.66|170.36|172.6|170.3|172.67|170.37|172.59|170.29|13
1652195660000|2022-05-10 15:14:20|172.57|170.27|172.1|169.8|172.57|170.27|172.1|169.8|24
1652195670000|2022-05-10 15:14:30|172.14|169.84|172|169.7|172.14|169.84|172|169.7|12
1652195680000|2022-05-10 15:14:40|172.01|169.71|171.91|169.61|172.01|169.71|171.8|169.5|14
1652195690000|2022-05-10 15:14:50|171.92|169.62|171.82|169.52|171.93|169.63|171.78|169.48|12
1652195700000|2022-05-10 15:15:00|171.81|169.51|171.98|169.68|172.03|169.73|171.64|169.34|23
1652195710000|2022-05-10 15:15:10|171.97|169.67|171.86|169.56|172|169.7|171.75|169.45|20
1652195720000|2022-05-10 15:15:20|171.85|169.55|171.79|169.49|171.85|169.55|171.68|169.38|17
1652195730000|2022-05-10 15:15:30|171.81|169.51|171.75|169.45|171.91|169.61|171.64|169.34|27
1652195740000|2022-05-10 15:15:40|171.72|169.42|171.66|169.36|171.76|169.46|171.56|169.26|23
1652195750000|2022-05-10 15:15:50|171.64|169.34|171.71|169.41|171.71|169.41|171.61|169.31|24
1652195760000|2022-05-10 15:16:00|171.72|169.42|171.89|169.59|171.89|169.59|171.63|169.33|21
1652195770000|2022-05-10 15:16:10|171.83|169.53|172.13|169.83|172.13|169.83|171.8|169.5|19
1652195780000|2022-05-10 15:16:20|172.08|169.78|171.96|169.66|172.08|169.78|171.79|169.49|17
1652195790000|2022-05-10 15:16:30|171.97|169.67|172.03|169.73|172.03|169.73|171.95|169.65|13
1652195800000|2022-05-10 15:16:40|172.01|169.71|172|169.7|172.09|169.79|172|169.7|23
1652195810000|2022-05-10 15:16:50|172.07|169.77|172.48|170.18|172.48|170.18|172.07|169.77|16
1652195820000|2022-05-10 15:17:00|172.55|170.25|172.74|170.44|172.74|170.44|172.55|170.25|27
1652195830000|2022-05-10 15:17:10|172.75|170.45|172.84|170.54|172.84|170.54|172.67|170.37|24
1652195840000|2022-05-10 15:17:20|172.85|170.55|172.79|170.49|172.96|170.66|172.79|170.49|30
1652195850000|2022-05-10 15:17:30|172.81|170.51|172.79|170.49|172.89|170.59|172.78|170.48|20
1652195860000|2022-05-10 15:17:40|172.78|170.48|172.68|170.38|172.81|170.51|172.68|170.38|14
1652195870000|2022-05-10 15:17:50|172.72|170.42|172.72|170.42|172.73|170.43|172.66|170.36|20
1652195880000|2022-05-10 15:18:00|172.7|170.4|172.87|170.57|172.87|170.57|172.62|170.32|25
1652195890000|2022-05-10 15:18:10|172.88|170.58|172.89|170.59|172.98|170.68|172.88|170.58|18
1652195900000|2022-05-10 15:18:20|172.91|170.61|172.99|170.69|173.04|170.74|172.79|170.49|17
1652195910000|2022-05-10 15:18:30|172.88|170.58|173.07|170.77|173.07|170.77|172.85|170.55|11
1652195920000|2022-05-10 15:18:40|173.08|170.78|173.09|170.79|173.09|170.79|172.99|170.69|11
1652195930000|2022-05-10 15:18:50|173.12|170.82|173.37|171.07|173.37|171.07|173.09|170.79|12
1652195940000|2022-05-10 15:19:00|173.44|171.14|173.55|171.25|173.63|171.33|173.38|171.08|23
1652195950000|2022-05-10 15:19:10|173.58|171.28|173.51|171.21|173.73|171.43|173.51|171.21|21
1652195960000|2022-05-10 15:19:20|173.49|171.19|173.47|171.17|173.53|171.23|173.46|171.16|15
1652195970000|2022-05-10 15:19:30|173.49|171.19|173.69|171.39|173.71|171.41|173.49|171.19|26
1652195980000|2022-05-10 15:19:40|173.72|171.42|173.94|171.64|174.06|171.76|173.71|171.41|22
1652195990000|2022-05-10 15:19:50|173.93|171.63|173.99|171.69|174.02|171.72|173.88|171.58|9
1652196000000|2022-05-10 15:20:00|173.97|171.67|174.38|172.08|174.38|172.08|173.97|171.67|20
1652196010000|2022-05-10 15:20:10|174.48|172.18|174.63|172.33|174.63|172.33|174.46|172.16|16
1652196020000|2022-05-10 15:20:20|174.62|172.32|174.34|172.04|174.69|172.39|174.34|172.04|27
1652196030000|2022-05-10 15:20:30|174.32|172.02|174.13|171.83|174.4|172.1|174.01|171.71|20
1652196040000|2022-05-10 15:20:40|174.15|171.85|173.97|171.67|174.15|171.85|173.89|171.59|22
1652196050000|2022-05-10 15:20:50|173.99|171.69|173.9|171.6|173.99|171.69|173.8|171.5|17
1652196060000|2022-05-10 15:21:00|173.91|171.61|173.75|171.45|173.98|171.68|173.75|171.45|17
1652196070000|2022-05-10 15:21:10|173.86|171.56|173.78|171.48|173.86|171.56|173.67|171.37|18
1652196080000|2022-05-10 15:21:20|173.74|171.44|173.75|171.45|173.87|171.57|173.69|171.39|20
1652196090000|2022-05-10 15:21:30|173.74|171.44|173.73|171.43|173.81|171.51|173.69|171.39|13
1652196100000|2022-05-10 15:21:40|173.74|171.44|173.72|171.42|173.84|171.54|173.69|171.39|11
1652196110000|2022-05-10 15:21:50|173.71|171.41|173.69|171.39|173.79|171.49|173.69|171.39|12
1652196120000|2022-05-10 15:22:00|173.73|171.43|174.04|171.74|174.04|171.74|173.69|171.39|14
1652196130000|2022-05-10 15:22:10|174.03|171.73|173.91|171.61|174.46|172.16|173.91|171.61|21
1652196140000|2022-05-10 15:22:20|173.87|171.57|173.88|171.58|173.98|171.68|173.79|171.49|17
1652196150000|2022-05-10 15:22:30|173.84|171.54|174.08|171.78|174.08|171.78|173.84|171.54|17
1652196160000|2022-05-10 15:22:40|174.09|171.79|174.07|171.77|174.25|171.95|174.04|171.74|15
1652196170000|2022-05-10 15:22:50|174.06|171.76|173.94|171.64|174.08|171.78|173.89|171.59|15
1652196180000|2022-05-10 15:23:00|173.95|171.65|174.08|171.78|174.12|171.82|173.95|171.65|13
1652196190000|2022-05-10 15:23:10|174.06|171.76|173.98|171.68|174.06|171.76|173.86|171.56|12
1652196200000|2022-05-10 15:23:20|173.99|171.69|173.77|171.47|174.05|171.75|173.77|171.47|15
1652196210000|2022-05-10 15:23:30|173.81|171.51|173.67|171.37|173.81|171.51|173.6|171.3|21
1652196220000|2022-05-10 15:23:40|173.68|171.38|173.62|171.32|173.79|171.49|173.62|171.32|16
1652196230000|2022-05-10 15:23:50|173.59|171.29|173.68|171.38|173.69|171.39|173.59|171.29|14
1652196240000|2022-05-10 15:24:00|173.67|171.37|173.76|171.46|173.93|171.63|173.67|171.37|21
1652196250000|2022-05-10 15:24:10|173.86|171.56|173.67|171.37|173.86|171.56|173.67|171.37|13
1652196260000|2022-05-10 15:24:20|173.66|171.36|173.57|171.27|173.67|171.37|173.54|171.24|19
1652196270000|2022-05-10 15:24:30|173.58|171.28|173.42|171.12|173.62|171.32|173.42|171.12|13
1652196280000|2022-05-10 15:24:40|173.5|171.2|173.35|171.05|173.5|171.2|173.28|170.98|13
1652196290000|2022-05-10 15:24:50|173.29|170.99|173.57|171.27|173.66|171.36|173.29|170.99|21
1652196300000|2022-05-10 15:25:00|173.52|171.22|173.5|171.2|173.62|171.32|173.41|171.11|23
1652196310000|2022-05-10 15:25:10|173.51|171.21|173.65|171.35|173.81|171.51|173.51|171.21|26
1652196320000|2022-05-10 15:25:20|173.67|171.37|173.61|171.31|173.7|171.4|173.54|171.24|21
1652196330000|2022-05-10 15:25:30|173.58|171.28|173.47|171.17|173.59|171.29|173.41|171.11|15
1652196340000|2022-05-10 15:25:40|173.46|171.16|173.04|170.74|173.46|171.16|172.96|170.66|26
1652196350000|2022-05-10 15:25:50|173.05|170.75|172.92|170.62|173.09|170.79|172.91|170.61|10
1652196360000|2022-05-10 15:26:00|172.9|170.6|173.26|170.96|173.26|170.96|172.89|170.59|17
1652196370000|2022-05-10 15:26:10|173.28|170.98|173.28|170.98|173.44|171.14|173.26|170.96|12
1652196380000|2022-05-10 15:26:20|173.09|170.79|173.06|170.76|173.09|170.79|173.02|170.72|5
1652196390000|2022-05-10 15:26:30|173.09|170.79|173.36|171.06|173.39|171.09|173.09|170.79|15
1652196400000|2022-05-10 15:26:40|173.31|171.01|173.09|170.79|173.31|171.01|173|170.7|16
1652196410000|2022-05-10 15:26:50|173.1|170.8|173.47|171.17|173.47|171.17|173.1|170.8|25
1652196420000|2022-05-10 15:27:00|173.49|171.19|173.66|171.36|173.67|171.37|173.47|171.17|18
1652196430000|2022-05-10 15:27:10|173.67|171.37|173.86|171.56|173.86|171.56|173.64|171.34|24
1652196440000|2022-05-10 15:27:20|173.75|171.45|173.99|171.69|174.07|171.77|173.73|171.43|23
1652196450000|2022-05-10 15:27:30|174|171.7|173.78|171.48|174|171.7|173.78|171.48|11
1652196460000|2022-05-10 15:27:40|173.77|171.47|173.76|171.46|173.95|171.65|173.76|171.46|23
1652196470000|2022-05-10 15:27:50|173.75|171.45|173.9|171.6|173.9|171.6|173.72|171.42|13
1652196480000|2022-05-10 15:28:00|173.89|171.59|173.83|171.53|173.91|171.61|173.8|171.5|18
1652196490000|2022-05-10 15:28:10|173.82|171.52|173.59|171.29|173.83|171.53|173.59|171.29|12
1652196500000|2022-05-10 15:28:20|173.58|171.28|173.36|171.06|173.59|171.29|173.36|171.06|19
1652196510000|2022-05-10 15:28:30|173.2|170.9|173.27|170.97|173.37|171.07|173.19|170.89|14
1652196520000|2022-05-10 15:28:40|173.31|171.01|173|170.7|173.31|171.01|173|170.7|9
1652196530000|2022-05-10 15:28:50|173.01|170.71|173.07|170.77|173.07|170.77|172.84|170.54|17
1652196540000|2022-05-10 15:29:00|173.08|170.78|173.26|170.96|173.29|170.99|173.05|170.75|16
1652196550000|2022-05-10 15:29:10|173.27|170.97|172.88|170.58|173.27|170.97|172.88|170.58|17
1652196560000|2022-05-10 15:29:20|172.89|170.59|173.45|171.15|173.45|171.15|172.76|170.46|24
1652196570000|2022-05-10 15:29:30|173.47|171.17|173.59|171.29|173.64|171.34|173.45|171.15|24
1652196580000|2022-05-10 15:29:40|173.74|171.44|173.8|171.5|173.89|171.59|173.57|171.27|26
1652196590000|2022-05-10 15:29:50|173.85|171.55|173.82|171.52|173.98|171.68|173.8|171.5|17
1652196600000|2022-05-10 15:30:00|173.83|171.53|173.83|171.53|173.84|171.54|173.79|171.49|8
1652196610000|2022-05-10 15:30:10|173.81|171.51|173.81|171.51|173.85|171.55|173.74|171.44|12
1652196620000|2022-05-10 15:30:20|173.8|171.5|173.93|171.63|173.93|171.63|173.77|171.47|19
1652196630000|2022-05-10 15:30:30|173.96|171.66|174|171.7|174.1|171.8|173.96|171.66|14
1652196640000|2022-05-10 15:30:40|173.98|171.68|173.85|171.55|173.98|171.68|173.83|171.53|9
1652196650000|2022-05-10 15:30:50|173.9|171.6|173.74|171.44|173.9|171.6|173.7|171.4|18
1652196660000|2022-05-10 15:31:00|173.71|171.41|173.67|171.37|173.75|171.45|173.63|171.33|18
1652196670000|2022-05-10 15:31:10|173.66|171.36|173.8|171.5|173.81|171.51|173.64|171.34|16
1652196680000|2022-05-10 15:31:20|173.79|171.49|173.89|171.59|173.89|171.59|173.7|171.4|23
1652196690000|2022-05-10 15:31:30|173.86|171.56|174|171.7|174|171.7|173.78|171.48|24
1652196700000|2022-05-10 15:31:40|173.95|171.65|174.05|171.75|174.06|171.76|173.95|171.65|12
1652196710000|2022-05-10 15:31:50|174.04|171.74|173.98|171.68|174.04|171.74|173.95|171.65|7
1652196720000|2022-05-10 15:32:00|174|171.7|173.99|171.69|174|171.7|173.94|171.64|6
1652196730000|2022-05-10 15:32:10|173.98|171.68|173.85|171.55|173.98|171.68|173.85|171.55|10
1652196740000|2022-05-10 15:32:20|173.83|171.53|173.7|171.4|173.86|171.56|173.7|171.4|16
1652196750000|2022-05-10 15:32:30|173.73|171.43|173.9|171.6|173.9|171.6|173.67|171.37|19
1652196760000|2022-05-10 15:32:40|173.89|171.59|173.94|171.64|173.98|171.68|173.89|171.59|12
1652196770000|2022-05-10 15:32:50|173.91|171.61|174.09|171.79|174.17|171.87|173.89|171.59|21
1652196780000|2022-05-10 15:33:00|174.08|171.78|173.87|171.57|174.08|171.78|173.82|171.52|18
1652196790000|2022-05-10 15:33:10|173.84|171.54|173.75|171.45|173.84|171.54|173.72|171.42|25
1652196800000|2022-05-10 15:33:20|173.74|171.44|173.71|171.41|173.76|171.46|173.67|171.37|20
1652196810000|2022-05-10 15:33:30|173.7|171.4|173.74|171.44|173.79|171.49|173.67|171.37|17
1652196820000|2022-05-10 15:33:40|173.75|171.45|173.78|171.48|173.79|171.49|173.7|171.4|22
1652196830000|2022-05-10 15:33:50|173.77|171.47|173.89|171.59|173.96|171.66|173.72|171.42|19
1652196840000|2022-05-10 15:34:00|173.88|171.58|174.33|172.03|174.34|172.04|173.88|171.58|16
1652196850000|2022-05-10 15:34:10|174.41|172.11|174.81|172.51|174.81|172.51|174.41|172.11|26
1652196860000|2022-05-10 15:34:20|174.8|172.5|174.83|172.53|174.92|172.62|174.64|172.34|27
1652196870000|2022-05-10 15:34:30|174.82|172.52|174.67|172.37|174.93|172.63|174.67|172.37|25
1652196880000|2022-05-10 15:34:40|174.65|172.35|174.63|172.33|174.84|172.54|174.51|172.21|25
1652196890000|2022-05-10 15:34:50|174.64|172.34|174.56|172.26|174.69|172.39|174.55|172.25|20
1652196900000|2022-05-10 15:35:00|174.6|172.3|174.87|172.57|174.87|172.57|174.6|172.3|23
1652196910000|2022-05-10 15:35:10|174.88|172.58|175.01|172.71|175.01|172.71|174.79|172.49|31
1652196920000|2022-05-10 15:35:20|175.02|172.72|175.41|173.11|175.42|173.12|175.02|172.72|17
1652196930000|2022-05-10 15:35:30|175.4|173.1|175.72|173.42|175.72|173.42|175.4|173.1|23
1652196940000|2022-05-10 15:35:40|175.73|173.43|175.77|173.47|175.91|173.61|175.64|173.34|26
1652196950000|2022-05-10 15:35:50|175.7|173.4|175.71|173.41|175.87|173.57|175.63|173.33|20
1652196960000|2022-05-10 15:36:00|175.68|173.38|175.67|173.37|175.69|173.39|175.56|173.26|19
1652196970000|2022-05-10 15:36:10|175.63|173.33|175.7|173.4|175.75|173.45|175.63|173.33|21
1652196980000|2022-05-10 15:36:20|175.71|173.41|175.78|173.48|175.85|173.55|175.71|173.41|14
1652196990000|2022-05-10 15:36:30|175.83|173.53|175.84|173.54|175.87|173.57|175.79|173.49|13
1652197000000|2022-05-10 15:36:40|175.83|173.53|175.81|173.51|175.85|173.55|175.79|173.49|10
1652197010000|2022-05-10 15:36:50|175.82|173.52|175.91|173.61|175.94|173.64|175.82|173.52|23
1652197020000|2022-05-10 15:37:00|175.92|173.62|176|173.7|176|173.7|175.83|173.53|18
1652197030000|2022-05-10 15:37:10|176.05|173.75|176.05|173.75|176.33|174.03|176.01|173.71|18
1652197040000|2022-05-10 15:37:20|176.08|173.78|176.02|173.72|176.21|173.91|175.93|173.63|23
1652197050000|2022-05-10 15:37:30|176.03|173.73|176.28|173.98|176.37|174.07|176.03|173.73|22
1652197060000|2022-05-10 15:37:40|176.29|173.99|176.36|174.06|176.37|174.07|176.28|173.98|18
1652197070000|2022-05-10 15:37:50|176.39|174.09|176.44|174.14|176.47|174.17|176.37|174.07|16
1652197080000|2022-05-10 15:38:00|176.41|174.11|176.37|174.07|176.42|174.12|176.36|174.06|15
1652197090000|2022-05-10 15:38:10|176.41|174.11|176.39|174.09|176.41|174.11|176.3|174|18
1652197100000|2022-05-10 15:38:20|176.4|174.1|176.42|174.12|176.42|174.12|176.36|174.06|18
1652197110000|2022-05-10 15:38:30|176.39|174.09|176.04|173.74|176.39|174.09|176.04|173.74|14
1652197120000|2022-05-10 15:38:40|176.03|173.73|175.91|173.61|176.03|173.73|175.87|173.57|17
1652197130000|2022-05-10 15:38:50|175.88|173.58|176.39|174.09|176.41|174.11|175.88|173.58|23
1652197140000|2022-05-10 15:39:00|176.38|174.08|176.45|174.15|176.46|174.16|176.33|174.03|16
1652197150000|2022-05-10 15:39:10|176.46|174.16|176.77|174.47|176.78|174.48|176.39|174.09|31
1652197160000|2022-05-10 15:39:20|176.73|174.43|176.83|174.53|176.91|174.61|176.67|174.37|26
1652197170000|2022-05-10 15:39:30|176.82|174.52|176.86|174.56|176.88|174.58|176.82|174.52|19
1652197180000|2022-05-10 15:39:40|176.87|174.57|176.85|174.55|176.96|174.66|176.84|174.54|16
1652197190000|2022-05-10 15:39:50|176.87|174.57|176.62|174.32|176.88|174.58|176.62|174.32|26
1652197200000|2022-05-10 15:40:00|176.6|174.3|176.34|174.04|176.61|174.31|176.34|174.04|22
1652197210000|2022-05-10 15:40:10|176.33|174.03|176.24|173.94|176.35|174.05|176.24|173.94|18
1652197220000|2022-05-10 15:40:20|176.21|173.91|176.39|174.09|176.4|174.1|176.21|173.91|20
1652197230000|2022-05-10 15:40:30|176.4|174.1|176.53|174.23|176.64|174.34|176.4|174.1|24
1652197240000|2022-05-10 15:40:40|176.54|174.24|176.47|174.17|176.56|174.26|176.39|174.09|23
1652197250000|2022-05-10 15:40:50|176.51|174.21|176.64|174.34|176.64|174.34|176.44|174.14|18
1652197260000|2022-05-10 15:41:00|176.69|174.39|176.44|174.14|176.72|174.42|176.38|174.08|29
1652197270000|2022-05-10 15:41:10|176.45|174.15|176.23|173.93|176.52|174.22|176.23|173.93|20
1652197280000|2022-05-10 15:41:20|176.26|173.96|176.08|173.78|176.28|173.98|176.06|173.76|22
1652197290000|2022-05-10 15:41:30|176.07|173.77|175.95|173.65|176.07|173.77|175.92|173.62|14
1652197300000|2022-05-10 15:41:40|175.98|173.68|175.85|173.55|175.98|173.68|175.82|173.52|17
1652197310000|2022-05-10 15:41:50|175.88|173.58|175.75|173.45|175.88|173.58|175.71|173.41|21
1652197320000|2022-05-10 15:42:00|175.76|173.46|175.52|173.22|175.76|173.46|175.51|173.21|26
1652197330000|2022-05-10 15:42:10|175.51|173.21|175.33|173.03|175.53|173.23|175.32|173.02|15
1652197340000|2022-05-10 15:42:20|175.3|173|175.45|173.15|175.45|173.15|175.19|172.89|17
1652197350000|2022-05-10 15:42:30|175.42|173.12|175.46|173.16|175.47|173.17|175.24|172.94|26
1652197360000|2022-05-10 15:42:40|175.44|173.14|175.43|173.13|175.48|173.18|175.43|173.13|12
1652197370000|2022-05-10 15:42:50|175.44|173.14|175.61|173.31|175.62|173.32|175.39|173.09|30
1652197380000|2022-05-10 15:43:00|175.6|173.3|175.8|173.5|175.86|173.56|175.59|173.29|29
1652197390000|2022-05-10 15:43:10|175.78|173.48|175.78|173.48|175.81|173.51|175.67|173.37|22
1652197400000|2022-05-10 15:43:20|175.77|173.47|175.95|173.65|175.95|173.65|175.71|173.41|23
1652197410000|2022-05-10 15:43:30|175.97|173.67|175.99|173.69|176|173.7|175.88|173.58|18
1652197420000|2022-05-10 15:43:40|176.03|173.73|176.11|173.81|176.11|173.81|176.03|173.73|19
1652197430000|2022-05-10 15:43:50|176.1|173.8|175.86|173.56|176.1|173.8|175.82|173.52|29
1652197440000|2022-05-10 15:44:00|175.89|173.59|175.93|173.63|175.94|173.64|175.77|173.47|28
1652197450000|2022-05-10 15:44:10|175.94|173.64|176.09|173.79|176.1|173.8|175.93|173.63|16
1652197460000|2022-05-10 15:44:20|176.16|173.86|175.94|173.64|176.19|173.89|175.92|173.62|28
1652197470000|2022-05-10 15:44:30|175.87|173.57|175.73|173.43|175.89|173.59|175.7|173.4|22
1652197480000|2022-05-10 15:44:40|175.72|173.42|175.86|173.56|175.86|173.56|175.68|173.38|21
1652197490000|2022-05-10 15:44:50|175.88|173.58|176.06|173.76|176.06|173.76|175.88|173.58|23
1652197500000|2022-05-10 15:45:00|176.07|173.77|176.09|173.79|176.12|173.82|176.05|173.75|11
1652197510000|2022-05-10 15:45:10|176.08|173.78|175.82|173.52|176.08|173.78|175.79|173.49|24
1652197520000|2022-05-10 15:45:20|175.78|173.48|175.79|173.49|175.84|173.54|175.69|173.39|26
1652197530000|2022-05-10 15:45:30|175.78|173.48|175.67|173.37|175.8|173.5|175.61|173.31|28
1652197540000|2022-05-10 15:45:40|175.69|173.39|175.41|173.11|175.71|173.41|175.41|173.11|24
1652197550000|2022-05-10 15:45:50|175.42|173.12|175.43|173.13|175.5|173.2|175.39|173.09|23
1652197560000|2022-05-10 15:46:00|175.45|173.15|175.44|173.14|175.45|173.15|175.36|173.06|22
1652197570000|2022-05-10 15:46:10|175.43|173.13|175.43|173.13|175.47|173.17|175.39|173.09|16
1652197580000|2022-05-10 15:46:20|175.4|173.1|175.31|173.01|175.45|173.15|175.31|173.01|22
1652197590000|2022-05-10 15:46:30|175.3|173|175.09|172.79|175.31|173.01|175.01|172.71|22
1652197600000|2022-05-10 15:46:40|175.13|172.83|175.44|173.14|175.45|173.15|175.13|172.83|22
1652197610000|2022-05-10 15:46:50|175.45|173.15|175.54|173.24|175.59|173.29|175.45|173.15|26
1652197620000|2022-05-10 15:47:00|175.55|173.25|175.63|173.33|175.66|173.36|175.55|173.25|16
1652197630000|2022-05-10 15:47:10|175.64|173.34|175.69|173.39|175.71|173.41|175.57|173.27|22
1652197640000|2022-05-10 15:47:20|175.71|173.41|175.82|173.52|175.96|173.66|175.71|173.41|25
1652197650000|2022-05-10 15:47:30|175.79|173.49|175.87|173.57|175.9|173.6|175.77|173.47|22
1652197660000|2022-05-10 15:47:40|175.88|173.58|175.82|173.52|175.93|173.63|175.8|173.5|22
1652197670000|2022-05-10 15:47:50|175.79|173.49|175.7|173.4|175.83|173.53|175.68|173.38|23
1652197680000|2022-05-10 15:48:00|175.66|173.36|175.5|173.2|175.73|173.43|175.5|173.2|19
1652197690000|2022-05-10 15:48:10|175.49|173.19|175.41|173.11|175.5|173.2|175.41|173.11|9
1652197700000|2022-05-10 15:48:20|175.39|173.09|175.59|173.29|175.61|173.31|175.39|173.09|22
1652197710000|2022-05-10 15:48:30|175.6|173.3|175.64|173.34|175.65|173.35|175.48|173.18|20
1652197720000|2022-05-10 15:48:40|175.71|173.41|175.73|173.43|175.85|173.55|175.71|173.41|16
1652197730000|2022-05-10 15:48:50|175.78|173.48|175.64|173.34|175.78|173.48|175.64|173.34|20
1652197740000|2022-05-10 15:49:00|175.62|173.32|175.76|173.46|175.78|173.48|175.52|173.22|24
1652197750000|2022-05-10 15:49:10|175.75|173.45|175.77|173.47|175.86|173.56|175.7|173.4|21
1652197760000|2022-05-10 15:49:20|175.79|173.49|175.87|173.57|175.87|173.57|175.78|173.48|12
1652197770000|2022-05-10 15:49:30|175.88|173.58|175.78|173.48|175.89|173.59|175.78|173.48|14
1652197780000|2022-05-10 15:49:40|175.76|173.46|175.76|173.46|175.84|173.54|175.71|173.41|20
1652197790000|2022-05-10 15:49:50|175.72|173.42|175.62|173.32|175.79|173.49|175.62|173.32|19
1652197800000|2022-05-10 15:50:00|175.66|173.36|175.66|173.36|175.68|173.38|175.62|173.32|13
1652197810000|2022-05-10 15:50:10|175.65|173.35|175.61|173.31|175.68|173.38|175.61|173.31|12
1652197820000|2022-05-10 15:50:20|175.62|173.32|175.36|173.06|175.7|173.4|175.36|173.06|25
1652197830000|2022-05-10 15:50:30|175.34|173.04|175.38|173.08|175.43|173.13|175.11|172.81|24
1652197840000|2022-05-10 15:50:40|175.37|173.07|175.1|172.8|175.39|173.09|175.05|172.75|17
1652197850000|2022-05-10 15:50:50|175.11|172.81|175.08|172.78|175.12|172.82|175.03|172.73|13
1652197860000|2022-05-10 15:51:00|175.06|172.76|175.02|172.72|175.09|172.79|175.02|172.72|6
1652197870000|2022-05-10 15:51:10|175.03|172.73|175.09|172.79|175.09|172.79|175.03|172.73|7
1652197880000|2022-05-10 15:51:20|175.1|172.8|175.08|172.78|175.1|172.8|175.03|172.73|6
1652197890000|2022-05-10 15:51:30|175.09|172.79|174.99|172.69|175.09|172.79|174.99|172.69|6
1652197900000|2022-05-10 15:51:40|174.98|172.68|174.72|172.42|174.99|172.69|174.72|172.42|17
1652197910000|2022-05-10 15:51:50|174.71|172.41|174.75|172.45|174.75|172.45|174.66|172.36|13
1652197920000|2022-05-10 15:52:00|174.71|172.41|174.81|172.51|174.81|172.51|174.71|172.41|18
1652197930000|2022-05-10 15:52:10|174.8|172.5|174.84|172.54|174.92|172.62|174.79|172.49|11
1652197940000|2022-05-10 15:52:20|174.81|172.51|174.97|172.67|174.97|172.67|174.81|172.51|6
1652197950000|2022-05-10 15:52:30|174.98|172.68|175.09|172.79|175.19|172.89|174.98|172.68|18
1652197960000|2022-05-10 15:52:40|175.07|172.77|174.99|172.69|175.07|172.77|174.92|172.62|13
1652197970000|2022-05-10 15:52:50|174.97|172.67|175.03|172.73|175.24|172.94|174.97|172.67|17
1652197980000|2022-05-10 15:53:00|175.04|172.74|175.1|172.8|175.11|172.81|175.01|172.71|14
1652197990000|2022-05-10 15:53:10|175.04|172.74|175.1|172.8|175.1|172.8|175.04|172.74|4
1652198000000|2022-05-10 15:53:20|175.11|172.81|175.34|173.04|175.34|173.04|175.11|172.81|9
1652198010000|2022-05-10 15:53:30|175.35|173.05|175.56|173.26|175.58|173.28|175.35|173.05|16
1652198020000|2022-05-10 15:53:40|175.61|173.31|175.57|173.27|175.63|173.33|175.54|173.24|11
1652198030000|2022-05-10 15:53:50|175.59|173.29|175.54|173.24|175.6|173.3|175.49|173.19|20
1652198040000|2022-05-10 15:54:00|175.53|173.23|175.45|173.15|175.58|173.28|175.43|173.13|20
1652198050000|2022-05-10 15:54:10|175.46|173.16|175.65|173.35|175.67|173.37|175.43|173.13|17
1652198060000|2022-05-10 15:54:20|175.69|173.39|175.72|173.42|175.72|173.42|175.63|173.33|11
1652198070000|2022-05-10 15:54:30|175.73|173.43|175.79|173.49|175.87|173.57|175.73|173.43|24
1652198080000|2022-05-10 15:54:40|175.82|173.52|175.89|173.59|175.94|173.64|175.79|173.49|16
1652198090000|2022-05-10 15:54:50|175.9|173.6|175.88|173.58|175.97|173.67|175.88|173.58|10
1652198100000|2022-05-10 15:55:00|175.89|173.59|175.72|173.42|175.95|173.65|175.72|173.42|13
1652198110000|2022-05-10 15:55:10|175.73|173.43|175.56|173.26|175.74|173.44|175.54|173.24|26
1652198120000|2022-05-10 15:55:20|175.5|173.2|175.54|173.24|175.58|173.28|175.46|173.16|20
1652198130000|2022-05-10 15:55:30|175.58|173.28|175.38|173.08|175.63|173.33|175.38|173.08|25
1652198140000|2022-05-10 15:55:40|175.36|173.06|175.07|172.77|175.41|173.11|175.07|172.77|24
1652198150000|2022-05-10 15:55:50|175.1|172.8|174.93|172.63|175.11|172.81|174.93|172.63|21
1652198160000|2022-05-10 15:56:00|174.92|172.62|174.99|172.69|175.01|172.71|174.77|172.47|26
1652198170000|2022-05-10 15:56:10|175|172.7|174.89|172.59|175|172.7|174.89|172.59|16
1652198180000|2022-05-10 15:56:20|174.85|172.55|174.82|172.52|174.95|172.65|174.8|172.5|15
1652198190000|2022-05-10 15:56:30|174.81|172.51|174.83|172.53|174.92|172.62|174.76|172.46|19
1652198200000|2022-05-10 15:56:40|174.86|172.56|174.83|172.53|174.87|172.57|174.78|172.48|20
1652198210000|2022-05-10 15:56:50|174.81|172.51|174.77|172.47|174.82|172.52|174.7|172.4|14
1652198220000|2022-05-10 15:57:00|174.68|172.38|174.79|172.49|174.8|172.5|174.65|172.35|17
1652198230000|2022-05-10 15:57:10|174.8|172.5|174.77|172.47|174.85|172.55|174.68|172.38|21
1652198240000|2022-05-10 15:57:20|174.81|172.51|174.98|172.68|174.98|172.68|174.79|172.49|17
1652198250000|2022-05-10 15:57:30|175.02|172.72|175.09|172.79|175.09|172.79|175.02|172.72|14
1652198260000|2022-05-10 15:57:40|175.11|172.81|175.13|172.83|175.4|173.1|175.09|172.79|27
1652198270000|2022-05-10 15:57:50|175.12|172.82|175.19|172.89|175.2|172.9|175.03|172.73|11
1652198280000|2022-05-10 15:58:00|175.21|172.91|175.59|173.29|175.65|173.35|175.19|172.89|26
1652198290000|2022-05-10 15:58:10|175.64|173.34|175.68|173.38|175.68|173.38|175.61|173.31|15
1652198300000|2022-05-10 15:58:20|175.69|173.39|175.82|173.52|175.82|173.52|175.68|173.38|22
1652198310000|2022-05-10 15:58:30|175.83|173.53|175.9|173.6|175.9|173.6|175.77|173.47|13
1652198320000|2022-05-10 15:58:40|175.87|173.57|175.75|173.45|175.87|173.57|175.75|173.45|19
1652198330000|2022-05-10 15:58:50|175.76|173.46|175.93|173.63|175.96|173.66|175.76|173.46|17
1652198340000|2022-05-10 15:59:00|175.97|173.67|175.83|173.53|176.04|173.74|175.76|173.46|19
1652198350000|2022-05-10 15:59:10|175.8|173.5|175.63|173.33|175.9|173.6|175.63|173.33|25
1652198360000|2022-05-10 15:59:20|175.62|173.32|175.57|173.27|175.67|173.37|175.56|173.26|17
1652198370000|2022-05-10 15:59:30|175.56|173.26|175.5|173.2|175.59|173.29|175.5|173.2|12
1652198380000|2022-05-10 15:59:40|175.49|173.19|175.11|172.81|175.49|173.19|175.04|172.74|19
1652198390000|2022-05-10 15:59:50|175.14|172.84|175.39|173.09|175.41|173.11|175.13|172.83|19
1652198400000|2022-05-10 16:00:00|175.42|173.12|175.54|173.24|175.58|173.28|175.4|173.1|20
1652198410000|2022-05-10 16:00:10|175.53|173.23|175.6|173.3|175.62|173.32|175.51|173.21|25
1652198420000|2022-05-10 16:00:20|175.55|173.25|175.74|173.44|175.79|173.49|175.55|173.25|21
1652198430000|2022-05-10 16:00:30|175.78|173.48|175.46|173.16|175.78|173.48|175.43|173.13|27
1652198440000|2022-05-10 16:00:40|175.45|173.15|175.7|173.4|175.7|173.4|175.44|173.14|21
1652198450000|2022-05-10 16:00:50|175.71|173.41|175.8|173.5|175.89|173.59|175.71|173.41|18
1652198460000|2022-05-10 16:01:00|175.81|173.51|176.04|173.74|176.04|173.74|175.71|173.41|21
1652198470000|2022-05-10 16:01:10|176.11|173.81|176.46|174.16|176.46|174.16|176.09|173.79|22
1652198480000|2022-05-10 16:01:20|176.45|174.15|176.65|174.35|176.65|174.35|176.45|174.15|21
1652198490000|2022-05-10 16:01:30|176.66|174.36|176.66|174.36|176.69|174.39|176.61|174.31|15
1652198500000|2022-05-10 16:01:40|176.65|174.35|176.55|174.25|176.65|174.35|176.53|174.23|18
1652198510000|2022-05-10 16:01:50|176.6|174.3|176.59|174.29|176.62|174.32|176.51|174.21|18
1652198520000|2022-05-10 16:02:00|176.58|174.28|176.53|174.23|176.61|174.31|176.49|174.19|22
1652198530000|2022-05-10 16:02:10|176.48|174.18|176.5|174.2|176.52|174.22|176.47|174.17|13
1652198540000|2022-05-10 16:02:20|176.51|174.21|176.13|173.83|176.51|174.21|176.13|173.83|17
1652198550000|2022-05-10 16:02:30|176.1|173.8|175.83|173.53|176.1|173.8|175.82|173.52|18
1652198560000|2022-05-10 16:02:40|175.84|173.54|175.74|173.44|175.85|173.55|175.73|173.43|15
1652198570000|2022-05-10 16:02:50|175.76|173.46|175.85|173.55|175.86|173.56|175.69|173.39|22
1652198580000|2022-05-10 16:03:00|175.86|173.56|175.97|173.67|176.04|173.74|175.85|173.55|14
1652198590000|2022-05-10 16:03:10|176.07|173.77|175.78|173.48|176.07|173.77|175.67|173.37|25
1652198600000|2022-05-10 16:03:20|175.81|173.51|175.96|173.66|175.96|173.66|175.75|173.45|18
1652198610000|2022-05-10 16:03:30|175.94|173.64|176.38|174.08|176.39|174.09|175.94|173.64|27
1652198620000|2022-05-10 16:03:40|176.36|174.06|176.58|174.28|176.65|174.35|176.36|174.06|27
1652198630000|2022-05-10 16:03:50|176.62|174.32|176.57|174.27|176.67|174.37|176.55|174.25|22
1652198640000|2022-05-10 16:04:00|176.56|174.26|176.13|173.83|176.62|174.32|176.1|173.8|27
1652198650000|2022-05-10 16:04:10|176.12|173.82|176.1|173.8|176.18|173.88|176.1|173.8|19
1652198660000|2022-05-10 16:04:20|176.11|173.81|176.51|174.21|176.51|174.21|176.1|173.8|22
1652198670000|2022-05-10 16:04:30|176.5|174.2|176.51|174.21|176.55|174.25|176.46|174.16|20
1652198680000|2022-05-10 16:04:40|176.5|174.2|176.49|174.19|176.53|174.23|176.44|174.14|13
1652198690000|2022-05-10 16:04:50|176.5|174.2|176.48|174.18|176.53|174.23|176.48|174.18|11
1652198700000|2022-05-10 16:05:00|176.47|174.17|176.67|174.37|176.67|174.37|176.47|174.17|27
1652198710000|2022-05-10 16:05:10|176.65|174.35|176.1|173.8|176.65|174.35|176.1|173.8|22
1652198720000|2022-05-10 16:05:20|176.09|173.79|176.13|173.83|176.37|174.07|176.09|173.79|19
1652198730000|2022-05-10 16:05:30|176.12|173.82|176.15|173.85|176.3|174|176.12|173.82|8
1652198740000|2022-05-10 16:05:40|176.11|173.81|176.02|173.72|176.13|173.83|175.98|173.68|11
1652198750000|2022-05-10 16:05:50|176.03|173.73|175.83|173.53|176.03|173.73|175.82|173.52|22
1652198760000|2022-05-10 16:06:00|175.82|173.52|175.88|173.58|175.9|173.6|175.82|173.52|19
1652198770000|2022-05-10 16:06:10|175.87|173.57|175.85|173.55|175.91|173.61|175.8|173.5|17
1652198780000|2022-05-10 16:06:20|175.86|173.56|175.82|173.52|175.94|173.64|175.82|173.52|15
1652198790000|2022-05-10 16:06:30|175.91|173.61|175.78|173.48|175.91|173.61|175.78|173.48|12
1652198800000|2022-05-10 16:06:40|175.82|173.52|175.69|173.39|175.84|173.54|175.69|173.39|15
1652198810000|2022-05-10 16:06:50|175.73|173.43|175.88|173.58|175.89|173.59|175.68|173.38|23
1652198820000|2022-05-10 16:07:00|175.85|173.55|175.43|173.13|175.85|173.55|175.43|173.13|27
1652198830000|2022-05-10 16:07:10|175.44|173.14|175.44|173.14|175.49|173.19|175.43|173.13|17
1652198840000|2022-05-10 16:07:20|175.47|173.17|175.74|173.44|175.77|173.47|175.47|173.17|19
1652198850000|2022-05-10 16:07:30|175.81|173.51|175.84|173.54|175.93|173.63|175.81|173.51|17
1652198860000|2022-05-10 16:07:40|175.95|173.65|175.77|173.47|175.95|173.65|175.73|173.43|27
1652198870000|2022-05-10 16:07:50|175.78|173.48|175.66|173.36|175.84|173.54|175.66|173.36|16
1652198880000|2022-05-10 16:08:00|175.75|173.45|175.61|173.31|175.81|173.51|175.61|173.31|13
1652198890000|2022-05-10 16:08:10|175.56|173.26|175.5|173.2|175.57|173.27|175.4|173.1|24
1652198900000|2022-05-10 16:08:20|175.51|173.21|175.44|173.14|175.51|173.21|175.39|173.09|16
1652198910000|2022-05-10 16:08:30|175.43|173.13|175.43|173.13|175.51|173.21|175.37|173.07|10
1652198920000|2022-05-10 16:08:40|175.48|173.18|175.51|173.21|175.52|173.22|175.37|173.07|17
1652198930000|2022-05-10 16:08:50|175.49|173.19|175.11|172.81|175.55|173.25|175.1|172.8|25
1652198940000|2022-05-10 16:09:00|175.1|172.8|175.02|172.72|175.11|172.81|174.98|172.68|21
1652198950000|2022-05-10 16:09:10|175.01|172.71|174.83|172.53|175.03|172.73|174.82|172.52|30
1652198960000|2022-05-10 16:09:20|174.86|172.56|174.89|172.59|174.9|172.6|174.83|172.53|24
1652198970000|2022-05-10 16:09:30|174.85|172.55|174.87|172.57|174.87|172.57|174.65|172.35|22
1652198980000|2022-05-10 16:09:40|174.88|172.58|174.73|172.43|174.88|172.58|174.7|172.4|25
1652198990000|2022-05-10 16:09:50|174.71|172.41|174.65|172.35|174.78|172.48|174.65|172.35|20
1652199000000|2022-05-10 16:10:00|174.62|172.32|174.83|172.53|174.83|172.53|174.62|172.32|23
1652199010000|2022-05-10 16:10:10|174.79|172.49|174.78|172.48|174.85|172.55|174.78|172.48|16
1652199020000|2022-05-10 16:10:20|174.77|172.47|174.61|172.31|174.79|172.49|174.58|172.28|16
1652199030000|2022-05-10 16:10:30|174.6|172.3|174.54|172.24|174.61|172.31|174.54|172.24|14
1652199040000|2022-05-10 16:10:40|174.53|172.23|174.38|172.08|174.56|172.26|174.38|172.08|23
1652199050000|2022-05-10 16:10:50|174.37|172.07|174.35|172.05|174.39|172.09|174.1|171.8|26
1652199060000|2022-05-10 16:11:00|174.33|172.03|174.42|172.12|174.52|172.22|174.29|171.99|21
1652199070000|2022-05-10 16:11:10|174.41|172.11|174.47|172.17|174.5|172.2|174.41|172.11|13
1652199080000|2022-05-10 16:11:20|174.5|172.2|174.48|172.18|174.53|172.23|174.48|172.18|11
1652199090000|2022-05-10 16:11:30|174.5|172.2|174.61|172.31|174.61|172.31|174.5|172.2|10
1652199100000|2022-05-10 16:11:40|174.63|172.33|174.86|172.56|174.92|172.62|174.63|172.33|24
1652199110000|2022-05-10 16:11:50|174.87|172.57|174.95|172.65|174.95|172.65|174.82|172.52|12
1652199120000|2022-05-10 16:12:00|174.96|172.66|175.48|173.18|175.48|173.18|174.96|172.66|19
1652199130000|2022-05-10 16:12:10|175.49|173.19|175.18|172.88|175.49|173.19|175.16|172.86|24
1652199140000|2022-05-10 16:12:20|175.16|172.86|175.02|172.72|175.17|172.87|175.02|172.72|16
1652199150000|2022-05-10 16:12:30|175.08|172.78|174.92|172.62|175.1|172.8|174.92|172.62|18
1652199160000|2022-05-10 16:12:40|174.91|172.61|175.41|173.11|175.44|173.14|174.84|172.54|19
1652199170000|2022-05-10 16:12:50|175.42|173.12|175.55|173.25|175.59|173.29|175.36|173.06|17
1652199180000|2022-05-10 16:13:00|175.56|173.26|175.85|173.55|175.86|173.56|175.54|173.24|29
1652199190000|2022-05-10 16:13:10|175.87|173.57|175.8|173.5|175.89|173.59|175.78|173.48|19
1652199200000|2022-05-10 16:13:20|175.77|173.47|175.65|173.35|175.81|173.51|175.65|173.35|23
1652199210000|2022-05-10 16:13:30|175.66|173.36|175.75|173.45|175.75|173.45|175.66|173.36|9
1652199220000|2022-05-10 16:13:40|175.76|173.46|175.83|173.53|175.83|173.53|175.76|173.46|16
1652199230000|2022-05-10 16:13:50|175.86|173.56|175.95|173.65|175.95|173.65|175.84|173.54|20
1652199240000|2022-05-10 16:14:00|175.93|173.63|175.89|173.59|175.99|173.69|175.86|173.56|23
1652199250000|2022-05-10 16:14:10|175.92|173.62|175.82|173.52|175.92|173.62|175.74|173.44|22
1652199260000|2022-05-10 16:14:20|175.79|173.49|175.72|173.42|175.81|173.51|175.7|173.4|14
1652199270000|2022-05-10 16:14:30|175.7|173.4|175.77|173.47|175.81|173.51|175.7|173.4|15
1652199280000|2022-05-10 16:14:40|175.78|173.48|175.61|173.31|175.78|173.48|175.61|173.31|16
1652199290000|2022-05-10 16:14:50|175.59|173.29|175.53|173.23|175.59|173.29|175.4|173.1|25
1652199300000|2022-05-10 16:15:00|175.52|173.22|175.66|173.36|175.66|173.36|175.49|173.19|20
1652199310000|2022-05-10 16:15:10|175.7|173.4|175.69|173.39|175.7|173.4|175.68|173.38|10
1652199320000|2022-05-10 16:15:20|175.7|173.4|175.83|173.53|175.83|173.53|175.7|173.4|10
1652199330000|2022-05-10 16:15:30|175.86|173.56|175.95|173.65|175.97|173.67|175.85|173.55|17
1652199340000|2022-05-10 16:15:40|175.92|173.62|176.02|173.72|176.05|173.75|175.91|173.61|15
1652199350000|2022-05-10 16:15:50|176.04|173.74|176.37|174.07|176.37|174.07|176.04|173.74|14
1652199360000|2022-05-10 16:16:00|176.44|174.14|176.17|173.87|176.49|174.19|176.17|173.87|24
1652199370000|2022-05-10 16:16:10|176.14|173.84|175.96|173.66|176.17|173.87|175.95|173.65|20
1652199380000|2022-05-10 16:16:20|175.87|173.57|175.8|173.5|175.95|173.65|175.78|173.48|17
1652199390000|2022-05-10 16:16:30|175.78|173.48|175.81|173.51|175.82|173.52|175.77|173.47|13
1652199400000|2022-05-10 16:16:40|175.74|173.44|175.64|173.34|175.77|173.47|175.63|173.33|10
1652199410000|2022-05-10 16:16:50|175.65|173.35|175.44|173.14|175.65|173.35|175.44|173.14|16
1652199420000|2022-05-10 16:17:00|175.48|173.18|175.35|173.05|175.48|173.18|175.31|173.01|22
1652199430000|2022-05-10 16:17:10|175.34|173.04|175.56|173.26|175.57|173.27|175.34|173.04|19
1652199440000|2022-05-10 16:17:20|175.55|173.25|175.55|173.25|175.56|173.26|175.46|173.16|21
1652199450000|2022-05-10 16:17:30|175.53|173.23|175.71|173.41|175.73|173.43|175.53|173.23|18
1652199460000|2022-05-10 16:17:40|175.72|173.42|175.59|173.29|175.83|173.53|175.59|173.29|18
1652199470000|2022-05-10 16:17:50|175.58|173.28|175.58|173.28|175.61|173.31|175.51|173.21|17
1652199480000|2022-05-10 16:18:00|175.52|173.22|175.38|173.08|175.53|173.23|175.37|173.07|17
1652199490000|2022-05-10 16:18:10|175.37|173.07|175.22|172.92|175.37|173.07|175.16|172.86|18
1652199500000|2022-05-10 16:18:20|175.27|172.97|174.98|172.68|175.27|172.97|174.98|172.68|18
1652199510000|2022-05-10 16:18:30|175.04|172.74|175.01|172.71|175.13|172.83|174.99|172.69|17
1652199520000|2022-05-10 16:18:40|174.99|172.69|174.93|172.63|175.03|172.73|174.93|172.63|13
1652199530000|2022-05-10 16:18:50|174.98|172.68|175|172.7|175.01|172.71|174.92|172.62|13
1652199540000|2022-05-10 16:19:00|175.02|172.72|175.02|172.72|175.12|172.82|175.02|172.72|17
1652199550000|2022-05-10 16:19:10|175.01|172.71|175|172.7|175.03|172.73|174.97|172.67|10
1652199560000|2022-05-10 16:19:20|174.94|172.64|174.98|172.68|175.01|172.71|174.88|172.58|17
1652199570000|2022-05-10 16:19:30|174.97|172.67|174.84|172.54|174.97|172.67|174.78|172.48|22
1652199580000|2022-05-10 16:19:40|174.86|172.56|174.82|172.52|174.95|172.65|174.78|172.48|18
1652199590000|2022-05-10 16:19:50|174.79|172.49|174.84|172.54|174.92|172.62|174.79|172.49|21
1652199600000|2022-05-10 16:20:00|174.86|172.56|174.86|172.56|174.89|172.59|174.76|172.46|21
1652199610000|2022-05-10 16:20:10|174.87|172.57|174.92|172.62|174.92|172.62|174.83|172.53|14
1652199620000|2022-05-10 16:20:20|174.93|172.63|174.88|172.58|174.93|172.63|174.85|172.55|14
1652199630000|2022-05-10 16:20:30|174.86|172.56|174.99|172.69|174.99|172.69|174.85|172.55|14
1652199640000|2022-05-10 16:20:40|175|172.7|175.02|172.72|175.09|172.79|175|172.7|17
1652199650000|2022-05-10 16:20:50|175.05|172.75|174.99|172.69|175.13|172.83|174.95|172.65|18
1652199660000|2022-05-10 16:21:00|174.98|172.68|174.93|172.63|175.12|172.82|174.93|172.63|21
1652199670000|2022-05-10 16:21:10|174.92|172.62|174.82|172.52|174.92|172.62|174.75|172.45|11
1652199680000|2022-05-10 16:21:20|174.83|172.53|174.81|172.51|174.93|172.63|174.81|172.51|19
1652199690000|2022-05-10 16:21:30|174.8|172.5|174.73|172.43|174.83|172.53|174.72|172.42|13
1652199700000|2022-05-10 16:21:40|174.75|172.45|174.86|172.56|174.93|172.63|174.7|172.4|17
1652199710000|2022-05-10 16:21:50|174.92|172.62|174.91|172.61|174.93|172.63|174.88|172.58|11
1652199720000|2022-05-10 16:22:00|174.98|172.68|174.97|172.67|174.98|172.68|174.85|172.55|15
1652199730000|2022-05-10 16:22:10|174.94|172.64|174.82|172.52|174.94|172.64|174.77|172.47|16
1652199740000|2022-05-10 16:22:20|174.79|172.49|174.75|172.45|174.82|172.52|174.7|172.4|15
1652199750000|2022-05-10 16:22:30|174.76|172.46|174.89|172.59|175.02|172.72|174.76|172.46|17
1652199760000|2022-05-10 16:22:40|174.95|172.65|174.83|172.53|174.99|172.69|174.78|172.48|20
1652199770000|2022-05-10 16:22:50|174.8|172.5|174.85|172.55|174.86|172.56|174.78|172.48|16
1652199780000|2022-05-10 16:23:00|174.86|172.56|175.14|172.84|175.14|172.84|174.86|172.56|18
1652199790000|2022-05-10 16:23:10|175.16|172.86|175.42|173.12|175.55|173.25|175.16|172.86|22
1652199800000|2022-05-10 16:23:20|175.43|173.13|175.44|173.14|175.56|173.26|175.43|173.13|22
1652199810000|2022-05-10 16:23:30|175.45|173.15|175.17|172.87|175.45|173.15|175.08|172.78|20
1652199820000|2022-05-10 16:23:40|175.15|172.85|175.19|172.89|175.21|172.91|175.12|172.82|10
1652199830000|2022-05-10 16:23:50|175.2|172.9|175.44|173.14|175.46|173.16|175.2|172.9|17
1652199840000|2022-05-10 16:24:00|175.41|173.11|175.57|173.27|175.57|173.27|175.41|173.11|20
1652199850000|2022-05-10 16:24:10|175.56|173.26|175.46|173.16|175.56|173.26|175.41|173.11|20
1652199860000|2022-05-10 16:24:20|175.45|173.15|175.1|172.8|175.45|173.15|175.03|172.73|26
1652199870000|2022-05-10 16:24:30|175.09|172.79|175.02|172.72|175.1|172.8|174.99|172.69|11
1652199880000|2022-05-10 16:24:40|175.04|172.74|174.99|172.69|175.04|172.74|174.93|172.63|13
1652199890000|2022-05-10 16:24:50|175.01|172.71|174.86|172.56|175.01|172.71|174.84|172.54|16
1652199900000|2022-05-10 16:25:00|174.92|172.62|175.08|172.78|175.08|172.78|174.82|172.52|23
1652199910000|2022-05-10 16:25:10|175.09|172.79|175.14|172.84|175.14|172.84|175.02|172.72|10
1652199920000|2022-05-10 16:25:20|175.16|172.86|175.37|173.07|175.42|173.12|175.12|172.82|20
1652199930000|2022-05-10 16:25:30|175.36|173.06|175.44|173.14|175.44|173.14|175.29|172.99|18
1652199940000|2022-05-10 16:25:40|175.45|173.15|175.48|173.18|175.55|173.25|175.44|173.14|18
1652199950000|2022-05-10 16:25:50|175.49|173.19|175.49|173.19|175.54|173.24|175.48|173.18|8
1652199960000|2022-05-10 16:26:00|175.48|173.18|175.52|173.22|175.65|173.35|175.48|173.18|19
1652199970000|2022-05-10 16:26:10|175.53|173.23|175.38|173.08|175.57|173.27|175.36|173.06|14
1652199980000|2022-05-10 16:26:20|175.37|173.07|175.39|173.09|175.39|173.09|175.28|172.98|13
1652199990000|2022-05-10 16:26:30|175.38|173.08|175.15|172.85|175.38|173.08|175.12|172.82|17
1652200000000|2022-05-10 16:26:40|175.16|172.86|175.44|173.14|175.44|173.14|175.12|172.82|19
1652200010000|2022-05-10 16:26:50|175.4|173.1|175.54|173.24|175.54|173.24|175.39|173.09|15
1652200020000|2022-05-10 16:27:00|175.53|173.23|175.5|173.2|175.57|173.27|175.46|173.16|16
1652200030000|2022-05-10 16:27:10|175.58|173.28|175.52|173.22|175.58|173.28|175.46|173.16|11
1652200040000|2022-05-10 16:27:20|175.53|173.23|175.5|173.2|175.55|173.25|175.5|173.2|9
1652200050000|2022-05-10 16:27:30|175.48|173.18|175.52|173.22|175.55|173.25|175.48|173.18|13
1652200060000|2022-05-10 16:27:40|175.51|173.21|175.55|173.25|175.55|173.25|175.49|173.19|9
1652200070000|2022-05-10 16:27:50|175.58|173.28|175.65|173.35|175.65|173.35|175.58|173.28|14
1652200080000|2022-05-10 16:28:00|175.7|173.4|175.44|173.14|175.72|173.42|175.43|173.13|28
1652200090000|2022-05-10 16:28:10|175.43|173.13|175.38|173.08|175.43|173.13|175.35|173.05|14
1652200100000|2022-05-10 16:28:20|175.35|173.05|175.46|173.16|175.48|173.18|175.35|173.05|14
1652200110000|2022-05-10 16:28:30|175.49|173.19|175.13|172.83|175.5|173.2|175.08|172.78|29
1652200120000|2022-05-10 16:28:40|175.19|172.89|175.17|172.87|175.2|172.9|175.1|172.8|16
1652200130000|2022-05-10 16:28:50|175.19|172.89|175.27|172.97|175.34|173.04|175.12|172.82|22
1652200140000|2022-05-10 16:29:00|175.3|173|175.43|173.13|175.46|173.16|175.12|172.82|22
1652200150000|2022-05-10 16:29:10|175.44|173.14|175.37|173.07|175.51|173.21|175.33|173.03|18
1652200160000|2022-05-10 16:29:20|175.33|173.03|175.32|173.02|175.33|173.03|175.06|172.76|26
1652200170000|2022-05-10 16:29:30|175.35|173.05|175.19|172.89|175.39|173.09|175.11|172.81|20
1652200180000|2022-05-10 16:29:40|175.2|172.9|175.31|173.01|175.34|173.04|175.2|172.9|12
1652200190000|2022-05-10 16:29:50|175.28|172.98|175.02|172.72|175.28|172.98|175.02|172.72|18
1652200200000|2022-05-10 16:30:00|175.01|172.71|174.93|172.63|175.01|172.71|174.92|172.62|14
1652200210000|2022-05-10 16:30:10|174.94|172.64|175.34|173.04|175.35|173.05|174.88|172.58|23
1652200220000|2022-05-10 16:30:20|175.33|173.03|175.21|172.91|175.46|173.16|175.12|172.82|21
1652200230000|2022-05-10 16:30:30|175.2|172.9|174.91|172.61|175.2|172.9|174.84|172.54|20
1652200240000|2022-05-10 16:30:40|174.92|172.62|174.86|172.56|174.94|172.64|174.83|172.53|20
1652200250000|2022-05-10 16:30:50|174.87|172.57|174.59|172.29|174.88|172.58|174.57|172.27|23
1652200260000|2022-05-10 16:31:00|174.46|172.16|174.34|172.04|174.53|172.23|174.31|172.01|22
1652200270000|2022-05-10 16:31:10|174.33|172.03|174.24|171.94|174.38|172.08|174.23|171.93|25
1652200280000|2022-05-10 16:31:20|174.23|171.93|174.34|172.04|174.35|172.05|174.23|171.93|15
1652200290000|2022-05-10 16:31:30|174.35|172.05|173.99|171.69|174.35|172.05|173.99|171.69|22
1652200300000|2022-05-10 16:31:40|173.98|171.68|173.92|171.62|174|171.7|173.87|171.57|17
1652200310000|2022-05-10 16:31:50|173.93|171.63|174.01|171.71|174.02|171.72|173.93|171.63|14
1652200320000|2022-05-10 16:32:00|174.04|171.74|173.81|171.51|174.05|171.75|173.74|171.44|28
1652200330000|2022-05-10 16:32:10|173.78|171.48|173.89|171.59|173.91|171.61|173.78|171.48|20
1652200340000|2022-05-10 16:32:20|173.91|171.61|174.01|171.71|174.03|171.73|173.91|171.61|16
1652200350000|2022-05-10 16:32:30|173.99|171.69|173.89|171.59|174|171.7|173.78|171.48|23
1652200360000|2022-05-10 16:32:40|173.9|171.6|174|171.7|174|171.7|173.89|171.59|10
1652200370000|2022-05-10 16:32:50|174.02|171.72|173.95|171.65|174.11|171.81|173.95|171.65|14
1652200380000|2022-05-10 16:33:00|173.93|171.63|173.74|171.44|173.95|171.65|173.74|171.44|25
1652200390000|2022-05-10 16:33:10|173.69|171.39|173.7|171.4|173.71|171.41|173.63|171.33|25
1652200400000|2022-05-10 16:33:20|173.69|171.39|173.83|171.53|173.85|171.55|173.69|171.39|13
1652200410000|2022-05-10 16:33:30|173.8|171.5|173.61|171.31|173.87|171.57|173.59|171.29|23
1652200420000|2022-05-10 16:33:40|173.59|171.29|173.71|171.41|173.71|171.41|173.58|171.28|13
1652200430000|2022-05-10 16:33:50|173.72|171.42|173.71|171.41|173.79|171.49|173.65|171.35|22
1652200440000|2022-05-10 16:34:00|173.74|171.44|173.97|171.67|174|171.7|173.74|171.44|19
1652200450000|2022-05-10 16:34:10|173.98|171.68|174.18|171.88|174.18|171.88|173.97|171.67|21
1652200460000|2022-05-10 16:34:20|174.15|171.85|173.99|171.69|174.15|171.85|173.9|171.6|15
1652200470000|2022-05-10 16:34:30|173.98|171.68|174.1|171.8|174.11|171.81|173.97|171.67|12
1652200480000|2022-05-10 16:34:40|174.09|171.79|174.19|171.89|174.19|171.89|174.09|171.79|9
1652200490000|2022-05-10 16:34:50|174.2|171.9|174.11|171.81|174.21|171.91|174.1|171.8|14
1652200500000|2022-05-10 16:35:00|174.09|171.79|174.25|171.95|174.25|171.95|174.02|171.72|17
1652200510000|2022-05-10 16:35:10|174.2|171.9|174.48|172.18|174.5|172.2|174.19|171.89|21
1652200520000|2022-05-10 16:35:20|174.47|172.17|174.5|172.2|174.51|172.21|174.47|172.17|7
1652200530000|2022-05-10 16:35:30|174.49|172.19|174.44|172.14|174.5|172.2|174.39|172.09|13
1652200540000|2022-05-10 16:35:40|174.48|172.18|174.42|172.12|174.5|172.2|174.37|172.07|15
1652200550000|2022-05-10 16:35:50|174.43|172.13|174.4|172.1|174.46|172.16|174.39|172.09|13
1652200560000|2022-05-10 16:36:00|174.41|172.11|174.21|171.91|174.41|172.11|174.09|171.79|23
1652200570000|2022-05-10 16:36:10|174.28|171.98|174.44|172.14|174.44|172.14|174.28|171.98|16
1652200580000|2022-05-10 16:36:20|174.47|172.17|174.66|172.36|174.68|172.38|174.46|172.16|20
1652200590000|2022-05-10 16:36:30|174.67|172.37|174.56|172.26|174.77|172.47|174.56|172.26|17
1652200600000|2022-05-10 16:36:40|174.53|172.23|174.52|172.22|174.55|172.25|174.43|172.13|21
1652200610000|2022-05-10 16:36:50|174.54|172.24|174.7|172.4|174.74|172.44|174.54|172.24|20
1652200620000|2022-05-10 16:37:00|174.71|172.41|174.62|172.32|174.76|172.46|174.61|172.31|22
1652200630000|2022-05-10 16:37:10|174.63|172.33|174.63|172.33|174.65|172.35|174.63|172.33|13
1652200640000|2022-05-10 16:37:20|174.64|172.34|174.59|172.29|174.66|172.36|174.54|172.24|21
1652200650000|2022-05-10 16:37:30|174.64|172.34|174.67|172.37|174.69|172.39|174.64|172.34|7
1652200660000|2022-05-10 16:37:40|174.68|172.38|174.51|172.21|174.68|172.38|174.49|172.19|12
1652200670000|2022-05-10 16:37:50|174.48|172.18|174.51|172.21|174.52|172.22|174.44|172.14|16
1652200680000|2022-05-10 16:38:00|174.5|172.2|174.45|172.15|174.5|172.2|174.45|172.15|7
1652200690000|2022-05-10 16:38:10|174.44|172.14|174.39|172.09|174.45|172.15|174.38|172.08|17
1652200700000|2022-05-10 16:38:20|174.38|172.08|174.41|172.11|174.41|172.11|174.38|172.08|2
1652200710000|2022-05-10 16:38:30|174.42|172.12|174.42|172.12|174.42|172.12|174.38|172.08|8
1652200720000|2022-05-10 16:38:40|174.5|172.2|174.52|172.22|174.55|172.25|174.44|172.14|17
1652200730000|2022-05-10 16:38:50|174.51|172.21|174.41|172.11|174.54|172.24|174.4|172.1|11
1652200740000|2022-05-10 16:39:00|174.43|172.13|174.12|171.82|174.43|172.13|174.11|171.81|23
1652200750000|2022-05-10 16:39:10|174.1|171.8|173.84|171.54|174.1|171.8|173.84|171.54|21
1652200760000|2022-05-10 16:39:20|173.83|171.53|173.86|171.56|173.86|171.56|173.78|171.48|14
1652200770000|2022-05-10 16:39:30|173.87|171.57|173.83|171.53|173.97|171.67|173.83|171.53|15
1652200780000|2022-05-10 16:39:40|173.82|171.52|173.82|171.52|173.83|171.53|173.78|171.48|19
1652200790000|2022-05-10 16:39:50|173.81|171.51|173.81|171.51|173.81|171.51|173.74|171.44|17
1652200800000|2022-05-10 16:40:00|173.8|171.5|173.72|171.42|173.8|171.5|173.58|171.28|25
1652200810000|2022-05-10 16:40:10|173.73|171.43|174.01|171.71|174.01|171.71|173.72|171.42|26
1652200820000|2022-05-10 16:40:20|174.02|171.72|174.13|171.83|174.19|171.89|174.02|171.72|18
1652200830000|2022-05-10 16:40:30|174.14|171.84|174.41|172.11|174.45|172.15|174.14|171.84|21
1652200840000|2022-05-10 16:40:40|174.44|172.14|174.43|172.13|174.44|172.14|174.34|172.04|17
1652200850000|2022-05-10 16:40:50|174.47|172.17|174.51|172.21|174.56|172.26|174.47|172.17|21
1652200860000|2022-05-10 16:41:00|174.52|172.22|174.55|172.25|174.56|172.26|174.45|172.15|24
1652200870000|2022-05-10 16:41:10|174.57|172.27|174.67|172.37|174.67|172.37|174.56|172.26|21
1652200880000|2022-05-10 16:41:20|174.66|172.36|174.55|172.25|174.66|172.36|174.55|172.25|14
1652200890000|2022-05-10 16:41:30|174.56|172.26|174.58|172.28|174.58|172.28|174.56|172.26|9
1652200900000|2022-05-10 16:41:40|174.46|172.16|174.49|172.19|174.57|172.27|174.46|172.16|21
1652200910000|2022-05-10 16:41:50|174.48|172.18|174.52|172.22|174.52|172.22|174.46|172.16|17
1652200920000|2022-05-10 16:42:00|174.51|172.21|174.58|172.28|174.66|172.36|174.47|172.17|23
1652200930000|2022-05-10 16:42:10|174.57|172.27|174.18|171.88|174.63|172.33|174.17|171.87|21
1652200940000|2022-05-10 16:42:20|174.17|171.87|174.1|171.8|174.17|171.87|174.06|171.76|12
1652200950000|2022-05-10 16:42:30|174.11|171.81|174.21|171.91|174.21|171.91|174.11|171.81|7
1652200960000|2022-05-10 16:42:40|174.31|172.01|174.16|171.86|174.35|172.05|174.13|171.83|15
1652200970000|2022-05-10 16:42:50|174.13|171.83|174.06|171.76|174.13|171.83|174.06|171.76|10
1652200980000|2022-05-10 16:43:00|174.07|171.77|174.08|171.78|174.08|171.78|173.93|171.63|18
1652200990000|2022-05-10 16:43:10|174.06|171.76|173.89|171.59|174.07|171.77|173.84|171.54|22
1652201000000|2022-05-10 16:43:20|173.88|171.58|173.8|171.5|173.88|171.58|173.75|171.45|15
1652201010000|2022-05-10 16:43:30|173.81|171.51|173.89|171.59|173.89|171.59|173.81|171.51|11
1652201020000|2022-05-10 16:43:40|173.9|171.6|173.96|171.66|174.02|171.72|173.9|171.6|11
1652201030000|2022-05-10 16:43:50|173.97|171.67|174.06|171.76|174.07|171.77|173.95|171.65|12
1652201040000|2022-05-10 16:44:00|174.08|171.78|173.94|171.64|174.08|171.78|173.87|171.57|12
1652201050000|2022-05-10 16:44:10|173.99|171.69|174.44|172.14|174.44|172.14|173.99|171.69|25
1652201060000|2022-05-10 16:44:20|174.38|172.08|174.01|171.71|174.52|172.22|174.01|171.71|27
1652201070000|2022-05-10 16:44:30|174.02|171.72|174.01|171.71|174.04|171.74|174|171.7|9
1652201080000|2022-05-10 16:44:40|173.92|171.62|173.89|171.59|173.97|171.67|173.87|171.57|11
1652201090000|2022-05-10 16:44:50|173.9|171.6|173.99|171.69|173.99|171.69|173.89|171.59|15
1652201100000|2022-05-10 16:45:00|174|171.7|174.36|172.06|174.37|172.07|174|171.7|19
1652201110000|2022-05-10 16:45:10|174.41|172.11|174.1|171.8|174.42|172.12|174.04|171.74|22
1652201120000|2022-05-10 16:45:20|174.11|171.81|174.72|172.42|174.72|172.42|174.11|171.81|30
1652201130000|2022-05-10 16:45:30|174.77|172.47|174.68|172.38|174.78|172.48|174.68|172.38|17
1652201140000|2022-05-10 16:45:40|174.69|172.39|174.79|172.49|174.79|172.49|174.69|172.39|8
1652201150000|2022-05-10 16:45:50|174.78|172.48|174.87|172.57|174.9|172.6|174.78|172.48|16
1652201160000|2022-05-10 16:46:00|174.89|172.59|175.1|172.8|175.13|172.83|174.85|172.55|23
1652201170000|2022-05-10 16:46:10|175.12|172.82|175.08|172.78|175.14|172.84|174.92|172.62|22
1652201180000|2022-05-10 16:46:20|175.1|172.8|175.09|172.79|175.16|172.86|175.02|172.72|18
1652201190000|2022-05-10 16:46:30|175.12|172.82|175.01|172.71|175.12|172.82|174.93|172.63|19
1652201200000|2022-05-10 16:46:40|175.03|172.73|175|172.7|175.03|172.73|174.92|172.62|15
1652201210000|2022-05-10 16:46:50|174.99|172.69|174.96|172.66|175.01|172.71|174.92|172.62|9
1652201220000|2022-05-10 16:47:00|174.93|172.63|174.89|172.59|174.95|172.65|174.83|172.53|14
1652201230000|2022-05-10 16:47:10|174.81|172.51|174.83|172.53|174.86|172.56|174.79|172.49|16
1652201240000|2022-05-10 16:47:20|174.79|172.49|174.83|172.53|174.86|172.56|174.71|172.41|18
1652201250000|2022-05-10 16:47:30|174.84|172.54|174.82|172.52|174.86|172.56|174.71|172.41|19
1652201260000|2022-05-10 16:47:40|174.83|172.53|174.89|172.59|174.96|172.66|174.82|172.52|18
1652201270000|2022-05-10 16:47:50|174.9|172.6|174.79|172.49|175.01|172.71|174.79|172.49|15
1652201280000|2022-05-10 16:48:00|174.81|172.51|174.64|172.34|174.84|172.54|174.56|172.26|24
1652201290000|2022-05-10 16:48:10|174.62|172.32|174.6|172.3|174.68|172.38|174.6|172.3|18
1652201300000|2022-05-10 16:48:20|174.61|172.31|174.75|172.45|174.76|172.46|174.6|172.3|16
1652201310000|2022-05-10 16:48:30|174.76|172.46|174.93|172.63|174.93|172.63|174.76|172.46|17
1652201320000|2022-05-10 16:48:40|174.9|172.6|174.96|172.66|174.96|172.66|174.83|172.53|16
1652201330000|2022-05-10 16:48:50|174.97|172.67|175.34|173.04|175.34|173.04|174.97|172.67|17
1652201340000|2022-05-10 16:49:00|175.33|173.03|175.57|173.27|175.64|173.34|175.33|173.03|25
1652201350000|2022-05-10 16:49:10|175.55|173.25|175.56|173.26|175.56|173.26|175.39|173.09|15
1652201360000|2022-05-10 16:49:20|175.51|173.21|175.43|173.13|175.53|173.23|175.37|173.07|19
1652201370000|2022-05-10 16:49:30|175.42|173.12|175.5|173.2|175.52|173.22|175.4|173.1|18
1652201380000|2022-05-10 16:49:40|175.51|173.21|175.4|173.1|175.54|173.24|175.4|173.1|23
1652201390000|2022-05-10 16:49:50|175.41|173.11|175.35|173.05|175.42|173.12|175.35|173.05|13
1652201400000|2022-05-10 16:50:00|175.31|173.01|175.15|172.85|175.31|173.01|175.01|172.71|22
1652201410000|2022-05-10 16:50:10|175.14|172.84|175.22|172.92|175.33|173.03|175.14|172.84|16
1652201420000|2022-05-10 16:50:20|175.18|172.88|175.01|172.71|175.18|172.88|175|172.7|23
1652201430000|2022-05-10 16:50:30|174.99|172.69|174.97|172.67|175.07|172.77|174.92|172.62|10
1652201440000|2022-05-10 16:50:40|174.98|172.68|174.98|172.68|174.98|172.68|174.97|172.67|3
1652201450000|2022-05-10 16:50:50|174.97|172.67|175.04|172.74|175.04|172.74|174.97|172.67|9
1652201460000|2022-05-10 16:51:00|175.02|172.72|174.9|172.6|175.02|172.72|174.9|172.6|14
1652201470000|2022-05-10 16:51:10|174.91|172.61|174.98|172.68|174.98|172.68|174.91|172.61|4
1652201480000|2022-05-10 16:51:20|174.91|172.61|174.99|172.69|174.99|172.69|174.9|172.6|13
1652201490000|2022-05-10 16:51:30|175|172.7|175.07|172.77|175.08|172.78|174.99|172.69|13
1652201500000|2022-05-10 16:51:40|175|172.7|174.97|172.67|175|172.7|174.9|172.6|12
1652201510000|2022-05-10 16:51:50|174.98|172.68|174.89|172.59|174.98|172.68|174.89|172.59|8
1652201520000|2022-05-10 16:52:00|174.91|172.61|174.51|172.21|174.92|172.62|174.51|172.21|22
1652201530000|2022-05-10 16:52:10|174.52|172.22|174.41|172.11|174.54|172.24|174.39|172.09|15
1652201540000|2022-05-10 16:52:20|174.44|172.14|174.56|172.26|174.56|172.26|174.38|172.08|20
1652201550000|2022-05-10 16:52:30|174.6|172.3|174.5|172.2|174.6|172.3|174.49|172.19|16
1652201560000|2022-05-10 16:52:40|174.54|172.24|174.53|172.23|174.54|172.24|174.48|172.18|9
1652201570000|2022-05-10 16:52:50|174.54|172.24|174.41|172.11|174.56|172.26|174.4|172.1|15
1652201580000|2022-05-10 16:53:00|174.4|172.1|174.52|172.22|174.52|172.22|174.38|172.08|16
1652201590000|2022-05-10 16:53:10|174.51|172.21|174.47|172.17|174.55|172.25|174.47|172.17|11
1652201600000|2022-05-10 16:53:20|174.44|172.14|174.53|172.23|174.56|172.26|174.43|172.13|12
1652201610000|2022-05-10 16:53:30|174.5|172.2|174.44|172.14|174.51|172.21|174.37|172.07|12
1652201620000|2022-05-10 16:53:40|174.43|172.13|174.52|172.22|174.52|172.22|174.43|172.13|10
1652201630000|2022-05-10 16:53:50|174.53|172.23|174.53|172.23|174.53|172.23|174.53|172.23|1
1652201640000|2022-05-10 16:54:00|174.51|172.21|174.69|172.39|174.69|172.39|174.44|172.14|17
1652201650000|2022-05-10 16:54:10|174.7|172.4|174.83|172.53|174.85|172.55|174.7|172.4|16
1652201660000|2022-05-10 16:54:20|174.85|172.55|174.83|172.53|174.85|172.55|174.81|172.51|8
1652201670000|2022-05-10 16:54:30|174.9|172.6|174.75|172.45|174.9|172.6|174.74|172.44|14
1652201680000|2022-05-10 16:54:40|174.78|172.48|174.81|172.51|174.82|172.52|174.76|172.46|12
1652201690000|2022-05-10 16:54:50|174.82|172.52|174.91|172.61|174.96|172.66|174.8|172.5|18
1652201700000|2022-05-10 16:55:00|174.9|172.6|174.84|172.54|174.96|172.66|174.84|172.54|12
1652201710000|2022-05-10 16:55:10|174.83|172.53|174.97|172.67|174.97|172.67|174.82|172.52|15
1652201720000|2022-05-10 16:55:20|174.98|172.68|175.09|172.79|175.09|172.79|174.98|172.68|9
1652201730000|2022-05-10 16:55:30|175.12|172.82|175.05|172.75|175.19|172.89|175.05|172.75|8
1652201740000|2022-05-10 16:55:40|175.03|172.73|175.09|172.79|175.09|172.79|174.96|172.66|17
1652201750000|2022-05-10 16:55:50|175.13|172.83|175.18|172.88|175.32|173.02|175.11|172.81|18
1652201760000|2022-05-10 16:56:00|175.19|172.89|175.09|172.79|175.34|173.04|175.09|172.79|15
1652201770000|2022-05-10 16:56:10|175.1|172.8|175.09|172.79|175.18|172.88|175.09|172.79|9
1652201780000|2022-05-10 16:56:20|175.08|172.78|175|172.7|175.08|172.78|175|172.7|5
1652201790000|2022-05-10 16:56:30|175.01|172.71|174.99|172.69|175.08|172.78|174.99|172.69|10
1652201800000|2022-05-10 16:56:40|174.98|172.68|174.94|172.64|175|172.7|174.94|172.64|3
1652201810000|2022-05-10 16:56:50|174.93|172.63|174.8|172.5|174.95|172.65|174.78|172.48|18
1652201820000|2022-05-10 16:57:00|174.77|172.47|174.9|172.6|174.9|172.6|174.75|172.45|10
1652201830000|2022-05-10 16:57:10|174.95|172.65|174.96|172.66|175|172.7|174.92|172.62|12
1652201840000|2022-05-10 16:57:20|174.93|172.63|174.92|172.62|175|172.7|174.91|172.61|13
1652201850000|2022-05-10 16:57:30|174.91|172.61|174.73|172.43|174.98|172.68|174.65|172.35|24
1652201860000|2022-05-10 16:57:40|174.74|172.44|174.98|172.68|174.98|172.68|174.65|172.35|20
1652201870000|2022-05-10 16:57:50|175.04|172.74|175|172.7|175.1|172.8|174.97|172.67|21
1652201880000|2022-05-10 16:58:00|174.93|172.63|174.81|172.51|174.98|172.68|174.81|172.51|13
1652201890000|2022-05-10 16:58:10|174.85|172.55|174.82|172.52|174.92|172.62|174.77|172.47|17
1652201900000|2022-05-10 16:58:20|174.83|172.53|174.75|172.45|174.83|172.53|174.62|172.32|21
1652201910000|2022-05-10 16:58:30|174.72|172.42|174.69|172.39|174.73|172.43|174.68|172.38|10
1652201920000|2022-05-10 16:58:40|174.68|172.38|174.73|172.43|174.74|172.44|174.68|172.38|14
1652201930000|2022-05-10 16:58:50|174.75|172.45|174.63|172.33|174.76|172.46|174.6|172.3|16
1652201940000|2022-05-10 16:59:00|174.61|172.31|174.63|172.33|174.63|172.33|174.6|172.3|7
1652201950000|2022-05-10 16:59:10|174.59|172.29|174.5|172.2|174.59|172.29|174.39|172.09|22
1652201960000|2022-05-10 16:59:20|174.52|172.22|174.59|172.29|174.61|172.31|174.52|172.22|15
1652201970000|2022-05-10 16:59:30|174.58|172.28|174.71|172.41|174.71|172.41|174.58|172.28|15
1652201980000|2022-05-10 16:59:40|174.72|172.42|174.83|172.53|174.88|172.58|174.72|172.42|18
1652201990000|2022-05-10 16:59:50|174.89|172.59|174.9|172.6|174.91|172.61|174.89|172.59|7
1652202000000|2022-05-10 17:00:00|174.92|172.62|174.83|172.53|174.93|172.63|174.83|172.53|15
1652202010000|2022-05-10 17:00:10|174.86|172.56|175.07|172.77|175.07|172.77|174.86|172.56|15
1652202020000|2022-05-10 17:00:20|175.08|172.78|175|172.7|175.12|172.82|174.99|172.69|14
1652202030000|2022-05-10 17:00:30|175.02|172.72|175.09|172.79|175.09|172.79|174.92|172.62|13
1652202040000|2022-05-10 17:00:40|175.12|172.82|175.53|173.23|175.56|173.26|175.12|172.82|24
1652202050000|2022-05-10 17:00:50|175.52|173.22|175.44|173.14|175.52|173.22|175.39|173.09|19
1652202060000|2022-05-10 17:01:00|175.42|173.12|175.58|173.28|175.58|173.28|175.42|173.12|11
1652202070000|2022-05-10 17:01:10|175.57|173.27|175.72|173.42|175.72|173.42|175.52|173.22|19
1652202080000|2022-05-10 17:01:20|175.73|173.43|175.66|173.36|175.74|173.44|175.62|173.32|24
1652202090000|2022-05-10 17:01:30|175.59|173.29|175.64|173.34|175.64|173.34|175.58|173.28|14
1652202100000|2022-05-10 17:01:40|175.65|173.35|175.63|173.33|175.69|173.39|175.6|173.3|13
1652202110000|2022-05-10 17:01:50|175.65|173.35|175.55|173.25|175.65|173.35|175.5|173.2|17
1652202120000|2022-05-10 17:02:00|175.56|173.26|175.47|173.17|175.56|173.26|175.45|173.15|11
1652202130000|2022-05-10 17:02:10|175.48|173.18|175.75|173.45|175.76|173.46|175.44|173.14|22
1652202140000|2022-05-10 17:02:20|175.79|173.49|175.93|173.63|175.93|173.63|175.77|173.47|16
1652202150000|2022-05-10 17:02:30|175.92|173.62|176|173.7|176.07|173.77|175.89|173.59|18
1652202160000|2022-05-10 17:02:40|175.94|173.64|176.04|173.74|176.04|173.74|175.91|173.61|10
1652202170000|2022-05-10 17:02:50|176.07|173.77|175.97|173.67|176.07|173.77|175.83|173.53|17
1652202180000|2022-05-10 17:03:00|175.95|173.65|176.05|173.75|176.09|173.79|175.95|173.65|19
1652202190000|2022-05-10 17:03:10|176.07|173.77|176.11|173.81|176.11|173.81|175.95|173.65|18
1652202200000|2022-05-10 17:03:20|176.12|173.82|176.08|173.78|176.15|173.85|176.08|173.78|11
1652202210000|2022-05-10 17:03:30|176.09|173.79|176.15|173.85|176.19|173.89|176|173.7|13
1652202220000|2022-05-10 17:03:40|176.17|173.87|176.31|174.01|176.31|174.01|176.15|173.85|11
1652202240000|2022-05-10 17:04:00|176.3|174|176.41|174.11|176.46|174.16|176.3|174|17
1652202250000|2022-05-10 17:04:10|176.45|174.15|176.4|174.1|176.45|174.15|176.33|174.03|10
1652202260000|2022-05-10 17:04:20|176.39|174.09|176.09|173.79|176.39|174.09|176.06|173.76|21
1652202270000|2022-05-10 17:04:30|176.03|173.73|175.89|173.59|176.09|173.79|175.89|173.59|13
1652202280000|2022-05-10 17:04:40|175.87|173.57|175.9|173.6|175.91|173.61|175.83|173.53|19
1652202290000|2022-05-10 17:04:50|175.89|173.59|175.9|173.6|175.97|173.67|175.89|173.59|9
1652202300000|2022-05-10 17:05:00|175.98|173.68|176.33|174.03|176.33|174.03|175.96|173.66|18
1652202310000|2022-05-10 17:05:10|176.35|174.05|176.44|174.14|176.46|174.16|176.35|174.05|12
1652202320000|2022-05-10 17:05:20|176.42|174.12|176.49|174.19|176.53|174.23|176.42|174.12|12
1652202330000|2022-05-10 17:05:30|176.5|174.2|176.49|174.19|176.54|174.24|176.48|174.18|7
1652202340000|2022-05-10 17:05:40|176.52|174.22|176.56|174.26|176.56|174.26|176.5|174.2|9
1652202350000|2022-05-10 17:05:50|176.57|174.27|176.74|174.44|176.82|174.52|176.57|174.27|22
1652202360000|2022-05-10 17:06:00|176.75|174.45|176.61|174.31|176.76|174.46|176.61|174.31|20
1652202370000|2022-05-10 17:06:10|176.6|174.3|176.61|174.31|176.65|174.35|176.5|174.2|18
1652202380000|2022-05-10 17:06:20|176.63|174.33|176.42|174.12|176.63|174.33|176.4|174.1|21
1652202390000|2022-05-10 17:06:30|176.4|174.1|176.53|174.23|176.53|174.23|176.34|174.04|20
1652202400000|2022-05-10 17:06:40|176.56|174.26|176.47|174.17|176.59|174.29|176.45|174.15|18
1652202410000|2022-05-10 17:06:50|176.49|174.19|176.44|174.14|176.56|174.26|176.43|174.13|11
1652202420000|2022-05-10 17:07:00|176.41|174.11|176.68|174.38|176.69|174.39|176.41|174.11|25
1652202430000|2022-05-10 17:07:10|176.63|174.33|176.51|174.21|176.63|174.33|176.51|174.21|19
1652202440000|2022-05-10 17:07:20|176.5|174.2|176.45|174.15|176.5|174.2|176.42|174.12|12
1652202450000|2022-05-10 17:07:30|176.46|174.16|176.6|174.3|176.6|174.3|176.41|174.11|17
1652202460000|2022-05-10 17:07:40|176.61|174.31|176.54|174.24|176.62|174.32|176.49|174.19|23
1652202470000|2022-05-10 17:07:50|176.53|174.23|176.48|174.18|176.53|174.23|176.46|174.16|9
1652202480000|2022-05-10 17:08:00|176.5|174.2|176.38|174.08|176.52|174.22|176.37|174.07|17
1652202490000|2022-05-10 17:08:10|176.31|174.01|176.33|174.03|176.37|174.07|176.31|174.01|10
1652202500000|2022-05-10 17:08:20|176.34|174.04|176.31|174.01|176.37|174.07|176.24|173.94|10
1652202510000|2022-05-10 17:08:30|176.26|173.96|176.1|173.8|176.31|174.01|176.1|173.8|13
1652202520000|2022-05-10 17:08:40|176.08|173.78|176.08|173.78|176.08|173.78|176.08|173.78|1
1652202530000|2022-05-10 17:08:50|176.06|173.76|176.1|173.8|176.11|173.81|176.06|173.76|7
1652202540000|2022-05-10 17:09:00|176.11|173.81|176.04|173.74|176.13|173.83|176.04|173.74|14
1652202550000|2022-05-10 17:09:10|176.02|173.72|175.89|173.59|176.02|173.72|175.85|173.55|18
1652202560000|2022-05-10 17:09:20|175.88|173.58|175.9|173.6|175.92|173.62|175.86|173.56|11
1652202570000|2022-05-10 17:09:30|175.89|173.59|176.04|173.74|176.04|173.74|175.88|173.58|10
1652202580000|2022-05-10 17:09:40|176.05|173.75|176.09|173.79|176.16|173.86|176.05|173.75|14
1652202590000|2022-05-10 17:09:50|176.1|173.8|176.35|174.05|176.37|174.07|176.1|173.8|14
1652202600000|2022-05-10 17:10:00|176.25|173.95|175.99|173.69|176.25|173.95|175.93|173.63|18
1652202610000|2022-05-10 17:10:10|176|173.7|176|173.7|176|173.7|175.95|173.65|13
1652202620000|2022-05-10 17:10:20|175.98|173.68|175.98|173.68|175.99|173.69|175.97|173.67|5
1652202630000|2022-05-10 17:10:30|175.99|173.69|176|173.7|176|173.7|175.99|173.69|2
1652202640000|2022-05-10 17:10:40|175.99|173.69|175.99|173.69|175.99|173.69|175.99|173.69|1
1652202650000|2022-05-10 17:10:50|175.96|173.66|175.86|173.56|175.98|173.68|175.85|173.55|10
1652202660000|2022-05-10 17:11:00|175.87|173.57|175.79|173.49|175.87|173.57|175.71|173.41|17
1652202670000|2022-05-10 17:11:10|175.8|173.5|175.75|173.45|175.82|173.52|175.75|173.45|11
1652202680000|2022-05-10 17:11:20|175.74|173.44|175.81|173.51|175.81|173.51|175.72|173.42|10
1652202690000|2022-05-10 17:11:30|175.8|173.5|175.92|173.62|175.93|173.63|175.8|173.5|11
1652202700000|2022-05-10 17:11:40|175.93|173.63|175.89|173.59|175.93|173.63|175.82|173.52|15
1652202710000|2022-05-10 17:11:50|175.9|173.6|176.04|173.74|176.06|173.76|175.9|173.6|8
1652202720000|2022-05-10 17:12:00|176|173.7|175.97|173.67|176|173.7|175.93|173.63|9
1652202730000|2022-05-10 17:12:10|175.91|173.61|175.99|173.69|175.99|173.69|175.9|173.6|12
1652202740000|2022-05-10 17:12:20|175.98|173.68|175.84|173.54|175.98|173.68|175.82|173.52|14
1652202750000|2022-05-10 17:12:30|175.81|173.51|175.74|173.44|175.84|173.54|175.74|173.44|18
1652202760000|2022-05-10 17:12:40|175.75|173.45|175.72|173.42|175.82|173.52|175.69|173.39|9
1652202770000|2022-05-10 17:12:50|175.73|173.43|175.79|173.49|175.79|173.49|175.72|173.42|10
1652202780000|2022-05-10 17:13:00|175.81|173.51|175.8|173.5|175.81|173.51|175.67|173.37|16
1652202790000|2022-05-10 17:13:10|175.77|173.47|175.88|173.58|175.88|173.58|175.77|173.47|11
1652202800000|2022-05-10 17:13:20|175.87|173.57|175.98|173.68|175.98|173.68|175.87|173.57|11
1652202810000|2022-05-10 17:13:30|175.99|173.69|175.74|173.44|175.99|173.69|175.74|173.44|12
1652202820000|2022-05-10 17:13:40|175.76|173.46|175.83|173.53|175.87|173.57|175.75|173.45|20
1652202830000|2022-05-10 17:13:50|175.82|173.52|175.82|173.52|175.85|173.55|175.73|173.43|13
1652202840000|2022-05-10 17:14:00|175.8|173.5|175.67|173.37|175.84|173.54|175.67|173.37|14
1652202850000|2022-05-10 17:14:10|175.6|173.3|175.6|173.3|175.62|173.32|175.59|173.29|10
1652202860000|2022-05-10 17:14:20|175.61|173.31|175.62|173.32|175.62|173.32|175.52|173.22|13
1652202870000|2022-05-10 17:14:30|175.68|173.38|175.82|173.52|175.84|173.54|175.67|173.37|13
1652202880000|2022-05-10 17:14:40|175.83|173.53|176.03|173.73|176.03|173.73|175.81|173.51|13
1652202890000|2022-05-10 17:14:50|176.04|173.74|176.04|173.74|176.08|173.78|176.04|173.74|8
1652202900000|2022-05-10 17:15:00|176.03|173.73|176.17|173.87|176.17|173.87|176.03|173.73|12
1652202910000|2022-05-10 17:15:10|176.18|173.88|176.11|173.81|176.44|174.14|176.11|173.81|15
1652202920000|2022-05-10 17:15:20|176.09|173.79|175.89|173.59|176.14|173.84|175.82|173.52|14
1652202930000|2022-05-10 17:15:30|175.88|173.58|175.68|173.38|175.88|173.58|175.68|173.38|22
1652202940000|2022-05-10 17:15:40|175.69|173.39|175.88|173.58|175.88|173.58|175.67|173.37|19
1652202950000|2022-05-10 17:15:50|175.9|173.6|175.83|173.53|175.93|173.63|175.77|173.47|15
1652202960000|2022-05-10 17:16:00|175.85|173.55|175.84|173.54|175.85|173.55|175.82|173.52|7
1652202970000|2022-05-10 17:16:10|175.88|173.58|176.46|174.16|176.46|174.16|175.88|173.58|21
1652202980000|2022-05-10 17:16:20|176.45|174.15|176.52|174.22|176.54|174.24|176.43|174.13|20
1652202990000|2022-05-10 17:16:30|176.56|174.26|176.52|174.22|176.61|174.31|176.52|174.22|12
1652203000000|2022-05-10 17:16:40|176.53|174.23|176.63|174.33|176.65|174.35|176.53|174.23|16
1652203010000|2022-05-10 17:16:50|176.62|174.32|176.57|174.27|176.62|174.32|176.46|174.16|12
1652203020000|2022-05-10 17:17:00|176.56|174.26|176.2|173.9|176.59|174.29|176.2|173.9|17
1652203030000|2022-05-10 17:17:10|176.18|173.88|176.07|173.77|176.2|173.9|176.05|173.75|13
1652203040000|2022-05-10 17:17:20|176.01|173.71|175.83|173.53|176.07|173.77|175.81|173.51|18
1652203050000|2022-05-10 17:17:30|175.84|173.54|175.86|173.56|175.86|173.56|175.77|173.47|15
1652203060000|2022-05-10 17:17:40|175.84|173.54|175.73|173.43|175.84|173.54|175.71|173.41|14
1652203070000|2022-05-10 17:17:50|175.69|173.39|175.75|173.45|175.75|173.45|175.68|173.38|7
1652203080000|2022-05-10 17:18:00|175.74|173.44|175.93|173.63|175.93|173.63|175.74|173.44|23
1652203090000|2022-05-10 17:18:10|175.94|173.64|175.79|173.49|175.99|173.69|175.79|173.49|14
1652203100000|2022-05-10 17:18:20|175.82|173.52|175.82|173.52|175.88|173.58|175.79|173.49|15
1652203110000|2022-05-10 17:18:30|175.84|173.54|175.9|173.6|175.96|173.66|175.84|173.54|20
1652203120000|2022-05-10 17:18:40|175.89|173.59|175.96|173.66|176|173.7|175.89|173.59|11
1652203130000|2022-05-10 17:18:50|176|173.7|175.9|173.6|176|173.7|175.9|173.6|6
1652203140000|2022-05-10 17:19:00|175.95|173.65|175.91|173.61|175.95|173.65|175.81|173.51|16
1652203150000|2022-05-10 17:19:10|175.9|173.6|175.85|173.55|175.9|173.6|175.8|173.5|10
1652203160000|2022-05-10 17:19:20|175.83|173.53|175.75|173.45|175.84|173.54|175.75|173.45|9
1652203170000|2022-05-10 17:19:30|175.74|173.44|175.85|173.55|175.85|173.55|175.74|173.44|9
1652203180000|2022-05-10 17:19:40|175.8|173.5|175.76|173.46|175.85|173.55|175.74|173.44|18
1652203190000|2022-05-10 17:19:50|175.75|173.45|175.82|173.52|175.82|173.52|175.74|173.44|8
1652203200000|2022-05-10 17:20:00|175.81|173.51|175.96|173.66|176.01|173.71|175.81|173.51|23
1652203210000|2022-05-10 17:20:10|175.97|173.67|175.98|173.68|175.99|173.69|175.94|173.64|9
1652203220000|2022-05-10 17:20:20|175.99|173.69|175.97|173.67|176.03|173.73|175.94|173.64|17
1652203230000|2022-05-10 17:20:30|175.99|173.69|175.84|173.54|176.1|173.8|175.84|173.54|22
1652203240000|2022-05-10 17:20:40|175.94|173.64|175.66|173.36|175.94|173.64|175.64|173.34|17
1652203250000|2022-05-10 17:20:50|175.65|173.35|175.63|173.33|175.73|173.43|175.62|173.32|12
1652203260000|2022-05-10 17:21:00|175.64|173.34|175.44|173.14|175.64|173.34|175.44|173.14|18
1652203270000|2022-05-10 17:21:10|175.45|173.15|175.55|173.25|175.55|173.25|175.44|173.14|12
1652203280000|2022-05-10 17:21:20|175.54|173.24|175.63|173.33|175.63|173.33|175.49|173.19|16
1652203290000|2022-05-10 17:21:30|175.64|173.34|175.82|173.52|175.83|173.53|175.64|173.34|16
1652203300000|2022-05-10 17:21:40|175.83|173.53|176.02|173.72|176.02|173.72|175.83|173.53|19
1652203310000|2022-05-10 17:21:50|175.97|173.67|176.06|173.76|176.09|173.79|175.91|173.61|21
1652203320000|2022-05-10 17:22:00|176.07|173.77|176.14|173.84|176.18|173.88|176.07|173.77|12
1652203330000|2022-05-10 17:22:10|176.15|173.85|176.16|173.86|176.19|173.89|176.08|173.78|16
1652203340000|2022-05-10 17:22:20|176.18|173.88|176.34|174.04|176.37|174.07|176.18|173.88|14
1652203350000|2022-05-10 17:22:30|176.33|174.03|176.37|174.07|176.46|174.16|176.33|174.03|13
1652203360000|2022-05-10 17:22:40|176.38|174.08|176.35|174.05|176.45|174.15|176.32|174.02|21
1652203370000|2022-05-10 17:22:50|176.34|174.04|176.13|173.83|176.35|174.05|176.13|173.83|14
1652203380000|2022-05-10 17:23:00|176.1|173.8|176.18|173.88|176.24|173.94|176.09|173.79|9
1652203390000|2022-05-10 17:23:10|176.16|173.86|176.37|174.07|176.38|174.08|176.16|173.86|18
1652203400000|2022-05-10 17:23:20|176.36|174.06|176.17|173.87|176.39|174.09|176.17|173.87|13
1652203410000|2022-05-10 17:23:30|176.18|173.88|176.35|174.05|176.35|174.05|176.14|173.84|10
1652203420000|2022-05-10 17:23:40|176.36|174.06|176.38|174.08|176.47|174.17|176.36|174.06|17
1652203430000|2022-05-10 17:23:50|176.37|174.07|175.97|173.67|176.42|174.12|175.97|173.67|27
1652203440000|2022-05-10 17:24:00|175.95|173.65|175.97|173.67|176|173.7|175.9|173.6|10
1652203450000|2022-05-10 17:24:10|175.96|173.66|175.88|173.58|175.96|173.66|175.8|173.5|14
1652203460000|2022-05-10 17:24:20|175.83|173.53|176.14|173.84|176.15|173.85|175.83|173.53|16
1652203470000|2022-05-10 17:24:30|176.13|173.83|176.19|173.89|176.31|174.01|176.13|173.83|10
1652203480000|2022-05-10 17:24:40|176.15|173.85|176.38|174.08|176.38|174.08|176.08|173.78|13
1652203490000|2022-05-10 17:24:50|176.37|174.07|176.46|174.16|176.49|174.19|176.34|174.04|12
1652203500000|2022-05-10 17:25:00|176.45|174.15|176.66|174.36|176.75|174.45|176.43|174.13|18
1652203510000|2022-05-10 17:25:10|176.67|174.37|176.71|174.41|176.75|174.45|176.67|174.37|9
1652203520000|2022-05-10 17:25:20|176.73|174.43|176.79|174.49|176.82|174.52|176.73|174.43|12
1652203530000|2022-05-10 17:25:30|176.8|174.5|176.86|174.56|176.89|174.59|176.74|174.44|14
1652203540000|2022-05-10 17:25:40|176.79|174.49|176.9|174.6|176.98|174.68|176.79|174.49|10
1652203550000|2022-05-10 17:25:50|176.92|174.62|176.82|174.52|176.98|174.68|176.78|174.48|15
1652203560000|2022-05-10 17:26:00|176.83|174.53|176.73|174.43|176.87|174.57|176.73|174.43|21
1652203570000|2022-05-10 17:26:10|176.72|174.42|176.74|174.44|176.74|174.44|176.66|174.36|13
1652203580000|2022-05-10 17:26:20|176.73|174.43|176.72|174.42|176.73|174.43|176.64|174.34|11
1652203590000|2022-05-10 17:26:30|176.73|174.43|176.67|174.37|176.73|174.43|176.63|174.33|15
1652203600000|2022-05-10 17:26:40|176.66|174.36|176.79|174.49|176.86|174.56|176.66|174.36|17
1652203610000|2022-05-10 17:26:50|176.85|174.55|176.83|174.53|176.89|174.59|176.79|174.49|16
1652203620000|2022-05-10 17:27:00|176.88|174.58|176.81|174.51|176.92|174.62|176.79|174.49|13
1652203630000|2022-05-10 17:27:10|176.79|174.49|176.74|174.44|176.92|174.62|176.72|174.42|17
1652203640000|2022-05-10 17:27:20|176.73|174.43|176.75|174.45|176.75|174.45|176.63|174.33|19
1652203650000|2022-05-10 17:27:30|176.76|174.46|176.81|174.51|176.81|174.51|176.75|174.45|8
1652203660000|2022-05-10 17:27:40|176.8|174.5|176.81|174.51|176.82|174.52|176.8|174.5|8
1652203670000|2022-05-10 17:27:50|176.82|174.52|176.71|174.41|176.82|174.52|176.71|174.41|11
1652203680000|2022-05-10 17:28:00|176.72|174.42|176.67|174.37|176.74|174.44|176.62|174.32|19
1652203690000|2022-05-10 17:28:10|176.75|174.45|176.78|174.48|176.79|174.49|176.65|174.35|22
1652203700000|2022-05-10 17:28:20|176.75|174.45|176.8|174.5|176.8|174.5|176.7|174.4|17
1652203710000|2022-05-10 17:28:30|176.81|174.51|176.87|174.57|176.87|174.57|176.79|174.49|8
1652203720000|2022-05-10 17:28:40|176.88|174.58|176.97|174.67|176.97|174.67|176.81|174.51|11
1652203730000|2022-05-10 17:28:50|176.96|174.66|177.13|174.83|177.13|174.83|176.9|174.6|23
1652203740000|2022-05-10 17:29:00|177.08|174.78|176.99|174.69|177.17|174.87|176.98|174.68|18
1652203750000|2022-05-10 17:29:10|177|174.7|176.99|174.69|177.08|174.78|176.98|174.68|8
1652203760000|2022-05-10 17:29:20|177.01|174.71|177.09|174.79|177.13|174.83|177.01|174.71|11
1652203770000|2022-05-10 17:29:30|177.12|174.82|176.85|174.55|177.12|174.82|176.85|174.55|9
1652203780000|2022-05-10 17:29:40|176.88|174.58|176.89|174.59|176.95|174.65|176.88|174.58|10
1652203790000|2022-05-10 17:29:50|176.9|174.6|177|174.7|177.07|174.77|176.9|174.6|13
1652203800000|2022-05-10 17:30:00|176.99|174.69|177.01|174.71|177.18|174.88|176.99|174.69|18
1652203810000|2022-05-10 17:30:10|177.09|174.79|177.05|174.75|177.1|174.8|177|174.7|16
1652203820000|2022-05-10 17:30:20|177.08|174.78|177.08|174.78|177.1|174.8|177.06|174.76|14
1652203830000|2022-05-10 17:30:30|177.09|174.79|177.35|175.05|177.35|175.05|177.08|174.78|13
1652203840000|2022-05-10 17:30:40|177.34|175.04|177.4|175.1|177.4|175.1|177.32|175.02|8
1652203850000|2022-05-10 17:30:50|177.39|175.09|177.37|175.07|177.46|175.16|177.37|175.07|5
1652203860000|2022-05-10 17:31:00|177.36|175.06|177.63|175.33|177.71|175.41|177.34|175.04|21
1652203870000|2022-05-10 17:31:10|177.64|175.34|177.63|175.33|177.65|175.35|177.54|175.24|15
1652203880000|2022-05-10 17:31:20|177.62|175.32|177.62|175.32|177.66|175.36|177.62|175.32|10
1652203890000|2022-05-10 17:31:30|177.59|175.29|177.56|175.26|177.61|175.31|177.42|175.12|22
1652203900000|2022-05-10 17:31:40|177.57|175.27|177.56|175.26|177.57|175.27|177.55|175.25|6
1652203910000|2022-05-10 17:31:50|177.55|175.25|177.53|175.23|177.55|175.25|177.51|175.21|5
1652203920000|2022-05-10 17:32:00|177.5|175.2|177.56|175.26|177.63|175.33|177.5|175.2|21
1652203930000|2022-05-10 17:32:10|177.57|175.27|177.49|175.19|177.57|175.27|177.43|175.13|12
1652203940000|2022-05-10 17:32:20|177.5|175.2|177.55|175.25|177.56|175.26|177.49|175.19|6
1652203950000|2022-05-10 17:32:30|177.54|175.24|177.48|175.18|177.56|175.26|177.39|175.09|11
1652203960000|2022-05-10 17:32:40|177.53|175.23|177.62|175.32|177.62|175.32|177.53|175.23|8
1652203970000|2022-05-10 17:32:50|177.61|175.31|177.63|175.33|177.63|175.33|177.54|175.24|11
1652203980000|2022-05-10 17:33:00|177.64|175.34|177.7|175.4|177.7|175.4|177.64|175.34|4
1652203990000|2022-05-10 17:33:10|177.71|175.41|177.81|175.51|177.82|175.52|177.71|175.41|11
1652204000000|2022-05-10 17:33:20|177.8|175.5|177.89|175.59|177.89|175.59|177.8|175.5|15
1652204010000|2022-05-10 17:33:30|177.9|175.6|177.81|175.51|177.9|175.6|177.81|175.51|11
1652204020000|2022-05-10 17:33:40|177.75|175.45|177.71|175.41|177.88|175.58|177.71|175.41|13
1652204030000|2022-05-10 17:33:50|177.68|175.38|177.61|175.31|177.68|175.38|177.6|175.3|8
1652204040000|2022-05-10 17:34:00|177.62|175.32|177.76|175.46|177.76|175.46|177.53|175.23|17
1652204050000|2022-05-10 17:34:10|177.75|175.45|177.73|175.43|177.83|175.53|177.7|175.4|14
1652204060000|2022-05-10 17:34:20|177.72|175.42|177.74|175.44|177.75|175.45|177.72|175.42|10
1652204070000|2022-05-10 17:34:30|177.73|175.43|177.73|175.43|177.75|175.45|177.69|175.39|10
1652204080000|2022-05-10 17:34:40|177.74|175.44|177.73|175.43|177.78|175.48|177.71|175.41|17
1652204090000|2022-05-10 17:34:50|177.72|175.42|177.8|175.5|177.84|175.54|177.72|175.42|11
1652204100000|2022-05-10 17:35:00|177.79|175.49|178|175.7|178.21|175.91|177.78|175.48|24
1652204110000|2022-05-10 17:35:10|177.96|175.66|178.06|175.76|178.06|175.76|177.92|175.62|17
1652204120000|2022-05-10 17:35:20|178.07|175.77|178.43|176.13|178.43|176.13|177.97|175.67|21
1652204130000|2022-05-10 17:35:30|178.46|176.16|178.5|176.2|178.72|176.42|178.43|176.13|20
1652204140000|2022-05-10 17:35:40|178.49|176.19|178.65|176.35|178.65|176.35|178.46|176.16|12
1652204150000|2022-05-10 17:35:50|178.66|176.36|178.65|176.35|178.7|176.4|178.6|176.3|18
1652204160000|2022-05-10 17:36:00|178.63|176.33|178.78|176.48|178.78|176.48|178.62|176.32|11
1652204170000|2022-05-10 17:36:10|178.75|176.45|178.71|176.41|178.8|176.5|178.69|176.39|18
1652204180000|2022-05-10 17:36:20|178.72|176.42|178.82|176.52|178.89|176.59|178.72|176.42|21
1652204190000|2022-05-10 17:36:30|178.84|176.54|178.97|176.67|178.97|176.67|178.83|176.53|13
1652204200000|2022-05-10 17:36:40|178.96|176.66|178.98|176.68|179.02|176.72|178.88|176.58|19
1652204210000|2022-05-10 17:36:50|179.01|176.71|178.9|176.6|179.03|176.73|178.87|176.57|17
1652204220000|2022-05-10 17:37:00|178.91|176.61|178.91|176.61|178.94|176.64|178.77|176.47|23
1652204230000|2022-05-10 17:37:10|178.9|176.6|178.9|176.6|178.94|176.64|178.87|176.57|8
1652204240000|2022-05-10 17:37:20|178.91|176.61|178.9|176.6|178.96|176.66|178.88|176.58|10
1652204250000|2022-05-10 17:37:30|178.91|176.61|179.35|177.05|179.35|177.05|178.91|176.61|19
1652204260000|2022-05-10 17:37:40|179.38|177.08|179.39|177.09|179.53|177.23|179.35|177.05|15
1652204270000|2022-05-10 17:37:50|179.38|177.08|179.08|176.78|179.38|177.08|179.03|176.73|15
1652204280000|2022-05-10 17:38:00|179.09|176.79|179.27|176.97|179.39|177.09|179.09|176.79|18
1652204290000|2022-05-10 17:38:10|179.24|176.94|179|176.7|179.31|177.01|179|176.7|16
1652204300000|2022-05-10 17:38:20|179.02|176.72|179.03|176.73|179.06|176.76|178.93|176.63|13
1652204310000|2022-05-10 17:38:30|179.01|176.71|178.99|176.69|179.08|176.78|178.98|176.68|6
1652204320000|2022-05-10 17:38:40|178.98|176.68|178.89|176.59|179|176.7|178.88|176.58|9
1652204330000|2022-05-10 17:38:50|178.88|176.58|178.85|176.55|178.97|176.67|178.81|176.51|17
1652204340000|2022-05-10 17:39:00|178.9|176.6|178.62|176.32|178.9|176.6|178.59|176.29|27
1652204350000|2022-05-10 17:39:10|178.57|176.27|178.52|176.22|178.64|176.34|178.5|176.2|13
1652204360000|2022-05-10 17:39:20|178.51|176.21|178.63|176.33|178.64|176.34|178.5|176.2|19
1652204370000|2022-05-10 17:39:30|178.64|176.34|178.56|176.26|178.64|176.34|178.54|176.24|7
1652204380000|2022-05-10 17:39:40|178.59|176.29|178.43|176.13|178.6|176.3|178.41|176.11|19
1652204390000|2022-05-10 17:39:50|178.44|176.14|178.54|176.24|178.55|176.25|178.44|176.14|15
1652204400000|2022-05-10 17:40:00|178.66|176.36|178.58|176.28|178.7|176.4|178.58|176.28|20
1652204410000|2022-05-10 17:40:10|178.52|176.22|178.61|176.31|178.61|176.31|178.5|176.2|13
1652204420000|2022-05-10 17:40:20|178.62|176.32|178.89|176.59|178.92|176.62|178.62|176.32|20
1652204430000|2022-05-10 17:40:30|178.95|176.65|179.09|176.79|179.09|176.79|178.89|176.59|18
1652204440000|2022-05-10 17:40:40|179.08|176.78|179.08|176.78|179.08|176.78|179.04|176.74|5
1652204450000|2022-05-10 17:40:50|179.09|176.79|179.41|177.11|179.41|177.11|179.09|176.79|18
1652204460000|2022-05-10 17:41:00|179.42|177.12|179.14|176.84|179.46|177.16|179.14|176.84|18
1652204470000|2022-05-10 17:41:10|179.12|176.82|178.98|176.68|179.13|176.83|178.97|176.67|11
1652204480000|2022-05-10 17:41:20|179|176.7|178.89|176.59|179|176.7|178.89|176.59|5
1652204490000|2022-05-10 17:41:30|178.87|176.57|178.98|176.68|178.98|176.68|178.85|176.55|15
1652204500000|2022-05-10 17:41:40|178.9|176.6|178.99|176.69|178.99|176.69|178.89|176.59|6
1652204520000|2022-05-10 17:42:00|178.98|176.68|178.96|176.66|179.13|176.83|178.94|176.64|21
1652204530000|2022-05-10 17:42:10|178.95|176.65|178.89|176.59|178.98|176.68|178.87|176.57|13
1652204540000|2022-05-10 17:42:20|178.9|176.6|178.84|176.54|178.92|176.62|178.81|176.51|9
1652204550000|2022-05-10 17:42:30|178.82|176.52|178.84|176.54|178.84|176.54|178.79|176.49|5
1652204560000|2022-05-10 17:42:40|178.83|176.53|178.97|176.67|178.97|176.67|178.81|176.51|11
1652204570000|2022-05-10 17:42:50|178.98|176.68|178.9|176.6|178.98|176.68|178.9|176.6|10
1652204580000|2022-05-10 17:43:00|178.88|176.58|178.97|176.67|179|176.7|178.88|176.58|13
1652204590000|2022-05-10 17:43:10|178.98|176.68|178.89|176.59|178.99|176.69|178.84|176.54|9
1652204600000|2022-05-10 17:43:20|178.87|176.57|178.82|176.52|178.9|176.6|178.81|176.51|8
1652204610000|2022-05-10 17:43:30|178.79|176.49|178.65|176.35|178.87|176.57|178.65|176.35|18
1652204620000|2022-05-10 17:43:40|178.63|176.33|178.54|176.24|178.63|176.33|178.51|176.21|11
1652204630000|2022-05-10 17:43:50|178.55|176.25|178.63|176.33|178.64|176.34|178.54|176.24|11
1652204640000|2022-05-10 17:44:00|178.67|176.37|178.64|176.34|178.67|176.37|178.58|176.28|14
1652204650000|2022-05-10 17:44:10|178.65|176.35|178.55|176.25|178.72|176.42|178.5|176.2|20
1652204660000|2022-05-10 17:44:20|178.54|176.24|178.54|176.24|178.55|176.25|178.48|176.18|11
1652204670000|2022-05-10 17:44:30|178.53|176.23|178.43|176.13|178.58|176.28|178.43|176.13|17
1652204680000|2022-05-10 17:44:40|178.44|176.14|178.44|176.14|178.47|176.17|178.43|176.13|7
1652204690000|2022-05-10 17:44:50|178.46|176.16|178.45|176.15|178.49|176.19|178.37|176.07|12
1652204700000|2022-05-10 17:45:00|178.43|176.13|178.53|176.23|178.55|176.25|178.43|176.13|12
1652204710000|2022-05-10 17:45:10|178.58|176.28|178.57|176.27|178.6|176.3|178.54|176.24|18
1652204720000|2022-05-10 17:45:20|178.56|176.26|178.54|176.24|178.59|176.29|178.54|176.24|5
1652204730000|2022-05-10 17:45:30|178.56|176.26|178.56|176.26|178.57|176.27|178.53|176.23|8
1652204740000|2022-05-10 17:45:40|178.55|176.25|178.64|176.34|178.64|176.34|178.55|176.25|10
1652204750000|2022-05-10 17:45:50|178.65|176.35|178.54|176.24|178.65|176.35|178.47|176.17|14
1652204760000|2022-05-10 17:46:00|178.53|176.23|178.7|176.4|178.7|176.4|178.52|176.22|17
1652204770000|2022-05-10 17:46:10|178.69|176.39|178.77|176.47|178.8|176.5|178.69|176.39|7
1652204780000|2022-05-10 17:46:20|178.74|176.44|178.71|176.41|178.79|176.49|178.71|176.41|11
1652204790000|2022-05-10 17:46:30|178.66|176.36|178.75|176.45|178.75|176.45|178.66|176.36|12
1652204800000|2022-05-10 17:46:40|178.74|176.44|178.79|176.49|178.83|176.53|178.71|176.41|16
1652204810000|2022-05-10 17:46:50|178.78|176.48|178.88|176.58|178.88|176.58|178.78|176.48|5
1652204820000|2022-05-10 17:47:00|178.93|176.63|179.09|176.79|179.09|176.79|178.8|176.5|20
1652204830000|2022-05-10 17:47:10|179.08|176.78|179.36|177.06|179.36|177.06|178.98|176.68|18
1652204840000|2022-05-10 17:47:20|179.39|177.09|179.28|176.98|179.39|177.09|179.28|176.98|9
1652204850000|2022-05-10 17:47:30|179.29|176.99|179.39|177.09|179.45|177.15|179.29|176.99|11
1652204860000|2022-05-10 17:47:40|179.38|177.08|179.48|177.18|179.51|177.21|179.35|177.05|16
1652204870000|2022-05-10 17:47:50|179.53|177.23|179.49|177.19|179.54|177.24|179.49|177.19|6
1652204880000|2022-05-10 17:48:00|179.48|177.18|179.53|177.23|179.55|177.25|179.43|177.13|18
1652204890000|2022-05-10 17:48:10|179.52|177.22|179.45|177.15|179.53|177.23|179.42|177.12|11
1652204900000|2022-05-10 17:48:20|179.46|177.16|179.28|176.98|179.46|177.16|179.28|176.98|16
1652204910000|2022-05-10 17:48:30|179.16|176.86|179|176.7|179.16|176.86|179|176.7|17
1652204920000|2022-05-10 17:48:40|178.99|176.69|179.08|176.78|179.08|176.78|178.99|176.69|8
1652204930000|2022-05-10 17:48:50|179.07|176.77|178.99|176.69|179.07|176.77|178.99|176.69|5
1652204940000|2022-05-10 17:49:00|179|176.7|179.2|176.9|179.47|177.17|178.97|176.67|22
1652204950000|2022-05-10 17:49:10|179.19|176.89|179.09|176.79|179.19|176.89|179.09|176.79|14
1652204960000|2022-05-10 17:49:20|179.08|176.78|179.08|176.78|179.09|176.79|179.07|176.77|4
1652204970000|2022-05-10 17:49:30|179.09|176.79|179.09|176.79|179.1|176.8|179.07|176.77|8
1652204980000|2022-05-10 17:49:40|179.07|176.77|179.18|176.88|179.18|176.88|179.07|176.77|8
1652204990000|2022-05-10 17:49:50|179.2|176.9|179.33|177.03|179.33|177.03|179.15|176.85|5
1652205000000|2022-05-10 17:50:00|179.32|177.02|179.12|176.82|179.44|177.14|179.11|176.81|19
1652205010000|2022-05-10 17:50:10|179.1|176.8|178.99|176.69|179.1|176.8|178.99|176.69|8
1652205030000|2022-05-10 17:50:30|178.93|176.63|178.98|176.68|178.99|176.69|178.93|176.63|5
1652205040000|2022-05-10 17:50:40|178.99|176.69|178.89|176.59|178.99|176.69|178.8|176.5|10
1652205050000|2022-05-10 17:50:50|178.81|176.51|178.84|176.54|178.85|176.55|178.8|176.5|4
1652205060000|2022-05-10 17:51:00|178.83|176.53|178.97|176.67|178.97|176.67|178.79|176.49|10
1652205070000|2022-05-10 17:51:10|178.95|176.65|178.83|176.53|178.99|176.69|178.73|176.43|14
1652205080000|2022-05-10 17:51:20|178.81|176.51|178.65|176.35|178.81|176.51|178.65|176.35|12
1652205090000|2022-05-10 17:51:30|178.68|176.38|178.63|176.33|178.68|176.38|178.63|176.33|6
1652205100000|2022-05-10 17:51:40|178.62|176.32|178.44|176.14|178.63|176.33|178.44|176.14|14
1652205110000|2022-05-10 17:51:50|178.43|176.13|178.42|176.12|178.43|176.13|178.4|176.1|11
1652205120000|2022-05-10 17:52:00|178.39|176.09|178.35|176.05|178.42|176.12|178.35|176.05|9
1652205130000|2022-05-10 17:52:10|178.34|176.04|178.46|176.16|178.5|176.2|178.34|176.04|16
1652205140000|2022-05-10 17:52:20|178.48|176.18|178.44|176.14|178.55|176.25|178.44|176.14|13
1652205150000|2022-05-10 17:52:30|178.46|176.16|178.35|176.05|178.46|176.16|178.33|176.03|16
1652205160000|2022-05-10 17:52:40|178.36|176.06|178.2|175.9|178.36|176.06|178.18|175.88|15
1652205170000|2022-05-10 17:52:50|178.19|175.89|178.36|176.06|178.39|176.09|178.18|175.88|12
1652205180000|2022-05-10 17:53:00|178.44|176.14|178.56|176.26|178.6|176.3|178.44|176.14|19
1652205190000|2022-05-10 17:53:10|178.6|176.3|178.83|176.53|178.83|176.53|178.6|176.3|20
1652205200000|2022-05-10 17:53:20|178.85|176.55|178.84|176.54|178.94|176.64|178.84|176.54|16
1652205210000|2022-05-10 17:53:30|178.88|176.58|178.8|176.5|178.91|176.61|178.79|176.49|9
1652205220000|2022-05-10 17:53:40|178.78|176.48|178.8|176.5|178.88|176.58|178.74|176.44|23
1652205230000|2022-05-10 17:53:50|178.82|176.52|178.9|176.6|178.92|176.62|178.8|176.5|15
1652205240000|2022-05-10 17:54:00|178.89|176.59|178.91|176.61|178.98|176.68|178.89|176.59|16
1652205250000|2022-05-10 17:54:10|178.9|176.6|178.89|176.59|178.97|176.67|178.88|176.58|6
1652205260000|2022-05-10 17:54:20|178.9|176.6|178.83|176.53|178.92|176.62|178.81|176.51|9
1652205270000|2022-05-10 17:54:30|178.85|176.55|178.89|176.59|178.89|176.59|178.8|176.5|9
1652205280000|2022-05-10 17:54:40|178.88|176.58|178.89|176.59|178.9|176.6|178.86|176.56|8
1652205290000|2022-05-10 17:54:50|178.88|176.58|178.9|176.6|178.9|176.6|178.88|176.58|6
1652205300000|2022-05-10 17:55:00|178.91|176.61|178.83|176.53|178.92|176.62|178.8|176.5|13
1652205310000|2022-05-10 17:55:10|178.81|176.51|178.67|176.37|178.84|176.54|178.65|176.35|17
1652205320000|2022-05-10 17:55:20|178.66|176.36|178.62|176.32|178.67|176.37|178.58|176.28|11
1652205330000|2022-05-10 17:55:30|178.63|176.33|178.75|176.45|178.78|176.48|178.63|176.33|14
1652205340000|2022-05-10 17:55:40|178.76|176.46|178.76|176.46|178.81|176.51|178.75|176.45|13
1652205350000|2022-05-10 17:55:50|178.75|176.45|178.74|176.44|178.75|176.45|178.66|176.36|14
1652205360000|2022-05-10 17:56:00|178.84|176.54|178.66|176.36|178.84|176.54|178.65|176.35|9
1652205370000|2022-05-10 17:56:10|178.67|176.37|178.74|176.44|178.75|176.45|178.67|176.37|6
1652205380000|2022-05-10 17:56:20|178.8|176.5|178.75|176.45|178.8|176.5|178.75|176.45|2
1652205390000|2022-05-10 17:56:30|178.76|176.46|178.79|176.49|178.81|176.51|178.75|176.45|10
1652205400000|2022-05-10 17:56:40|178.81|176.51|178.89|176.59|178.89|176.59|178.81|176.51|6
1652205410000|2022-05-10 17:56:50|178.9|176.6|178.89|176.59|178.9|176.6|178.89|176.59|2
1652205420000|2022-05-10 17:57:00|178.9|176.6|178.8|176.5|178.96|176.66|178.8|176.5|11
1652205430000|2022-05-10 17:57:10|178.73|176.43|178.73|176.43|178.73|176.43|178.64|176.34|7
1652205440000|2022-05-10 17:57:20|178.75|176.45|178.74|176.44|178.78|176.48|178.73|176.43|5
1652205450000|2022-05-10 17:57:30|178.73|176.43|178.67|176.37|178.73|176.43|178.66|176.36|7
1652205460000|2022-05-10 17:57:40|178.72|176.42|178.66|176.36|178.72|176.42|178.66|176.36|7
1652205470000|2022-05-10 17:57:50|178.67|176.37|178.54|176.24|178.69|176.39|178.54|176.24|14
1652205480000|2022-05-10 17:58:00|178.53|176.23|178.57|176.27|178.63|176.33|178.51|176.21|11
1652205490000|2022-05-10 17:58:10|178.58|176.28|178.64|176.34|178.67|176.37|178.58|176.28|7
1652205500000|2022-05-10 17:58:20|178.63|176.33|178.67|176.37|178.72|176.42|178.63|176.33|10
1652205510000|2022-05-10 17:58:30|178.66|176.36|178.73|176.43|178.78|176.48|178.66|176.36|9
1652205530000|2022-05-10 17:58:50|178.71|176.41|178.73|176.43|178.73|176.43|178.71|176.41|4
1652205540000|2022-05-10 17:59:00|178.76|176.46|178.67|176.37|178.76|176.46|178.67|176.37|6
1652205550000|2022-05-10 17:59:10|178.66|176.36|178.56|176.26|178.67|176.37|178.55|176.25|11
1652205560000|2022-05-10 17:59:20|178.57|176.27|178.65|176.35|178.71|176.41|178.57|176.27|11
1652205570000|2022-05-10 17:59:30|178.71|176.41|178.74|176.44|178.74|176.44|178.71|176.41|5
1652205580000|2022-05-10 17:59:40|178.73|176.43|178.8|176.5|178.8|176.5|178.73|176.43|6
1652205590000|2022-05-10 17:59:50|178.81|176.51|178.88|176.58|178.91|176.61|178.8|176.5|11
1652205600000|2022-05-10 18:00:00|178.9|176.6|178.76|176.46|178.91|176.61|178.76|176.46|19
1652205610000|2022-05-10 18:00:10|178.75|176.45|178.66|176.36|178.79|176.49|178.66|176.36|10
1652205620000|2022-05-10 18:00:20|178.64|176.34|178.42|176.12|178.65|176.35|178.41|176.11|24
1652205630000|2022-05-10 18:00:30|178.39|176.09|178.6|176.3|178.6|176.3|178.37|176.07|16
1652205640000|2022-05-10 18:00:40|178.61|176.31|178.7|176.4|178.72|176.42|178.61|176.31|15
1652205650000|2022-05-10 18:00:50|178.71|176.41|178.63|176.33|178.75|176.45|178.62|176.32|13
1652205660000|2022-05-10 18:01:00|178.64|176.34|178.48|176.18|178.66|176.36|178.47|176.17|17
1652205670000|2022-05-10 18:01:10|178.49|176.19|178.53|176.23|178.53|176.23|178.45|176.15|14
1652205680000|2022-05-10 18:01:20|178.55|176.25|178.46|176.16|178.56|176.26|178.46|176.16|14
1652205690000|2022-05-10 18:01:30|178.45|176.15|178.21|175.91|178.45|176.15|178.17|175.87|14
1652205700000|2022-05-10 18:01:40|178.2|175.9|178.18|175.88|178.2|175.9|178.14|175.84|4
1652205710000|2022-05-10 18:01:50|178.19|175.89|178.11|175.81|178.19|175.89|178.11|175.81|9
1652205720000|2022-05-10 18:02:00|178.18|175.88|178.35|176.05|178.36|176.06|178.11|175.81|10
1652205730000|2022-05-10 18:02:10|178.36|176.06|178.35|176.05|178.37|176.07|178.29|175.99|7
1652205740000|2022-05-10 18:02:20|178.37|176.07|178.33|176.03|178.37|176.07|178.33|176.03|10
1652205750000|2022-05-10 18:02:30|178.34|176.04|178.36|176.06|178.36|176.06|178.34|176.04|7
1652205760000|2022-05-10 18:02:40|178.37|176.07|178.42|176.12|178.42|176.12|178.35|176.05|9
1652205770000|2022-05-10 18:02:50|178.45|176.15|178.57|176.27|178.63|176.33|178.44|176.14|17
1652205780000|2022-05-10 18:03:00|178.56|176.26|178.54|176.24|178.57|176.27|178.52|176.22|9
1652205790000|2022-05-10 18:03:10|178.58|176.28|178.56|176.26|178.61|176.31|178.56|176.26|6
1652205800000|2022-05-10 18:03:20|178.54|176.24|178.53|176.23|178.56|176.26|178.53|176.23|5
1652205810000|2022-05-10 18:03:30|178.52|176.22|178.35|176.05|178.53|176.23|178.35|176.05|14
1652205820000|2022-05-10 18:03:40|178.36|176.06|178.35|176.05|178.36|176.06|178.35|176.05|2
1652205830000|2022-05-10 18:03:50|178.29|175.99|178.49|176.19|178.5|176.2|178.28|175.98|18
1652205840000|2022-05-10 18:04:00|178.52|176.22|178.42|176.12|178.53|176.23|178.42|176.12|8
1652205850000|2022-05-10 18:04:10|178.43|176.13|178.34|176.04|178.43|176.13|178.34|176.04|8
1652205860000|2022-05-10 18:04:20|178.35|176.05|178.2|175.9|178.35|176.05|178.14|175.84|9
1652205870000|2022-05-10 18:04:30|178.19|175.89|178.09|175.79|178.19|175.89|178.01|175.71|15
1652205880000|2022-05-10 18:04:40|178.15|175.85|178.1|175.8|178.15|175.85|178.01|175.71|13
1652205890000|2022-05-10 18:04:50|178.11|175.81|178|175.7|178.18|175.88|177.99|175.69|16
1652205900000|2022-05-10 18:05:00|178.06|175.76|178.1|175.8|178.1|175.8|178.01|175.71|16
1652205910000|2022-05-10 18:05:10|178.09|175.79|178.09|175.79|178.09|175.79|178.01|175.71|6
1652205920000|2022-05-10 18:05:20|178.08|175.78|178.09|175.79|178.1|175.8|178.04|175.74|5
1652205930000|2022-05-10 18:05:30|178.02|175.72|178|175.7|178.02|175.72|178|175.7|4
1652205940000|2022-05-10 18:05:40|177.97|175.67|177.89|175.59|177.97|175.67|177.89|175.59|8
1652205950000|2022-05-10 18:05:50|177.86|175.56|177.85|175.55|177.89|175.59|177.81|175.51|8
1652205960000|2022-05-10 18:06:00|177.84|175.54|177.88|175.58|177.88|175.58|177.81|175.51|9
1652205970000|2022-05-10 18:06:10|177.89|175.59|177.79|175.49|177.89|175.59|177.71|175.41|21
1652205980000|2022-05-10 18:06:20|177.8|175.5|177.85|175.55|177.88|175.58|177.8|175.5|12
1652205990000|2022-05-10 18:06:30|177.84|175.54|177.66|175.36|177.84|175.54|177.66|175.36|13
1652206000000|2022-05-10 18:06:40|177.67|175.37|177.64|175.34|177.76|175.46|177.59|175.29|22
1652206010000|2022-05-10 18:06:50|177.65|175.35|177.72|175.42|177.72|175.42|177.57|175.27|9
1652206020000|2022-05-10 18:07:00|177.73|175.43|177.64|175.34|177.77|175.47|177.61|175.31|14
1652206030000|2022-05-10 18:07:10|177.62|175.32|177.62|175.32|177.63|175.33|177.53|175.23|17
1652206040000|2022-05-10 18:07:20|177.59|175.29|177.6|175.3|177.64|175.34|177.59|175.29|9
1652206050000|2022-05-10 18:07:30|177.55|175.25|177.53|175.23|177.55|175.25|177.45|175.15|16
1652206060000|2022-05-10 18:07:40|177.54|175.24|177.6|175.3|177.61|175.31|177.54|175.24|8
1652206070000|2022-05-10 18:07:50|177.57|175.27|177.56|175.26|177.58|175.28|177.49|175.19|9
1652206080000|2022-05-10 18:08:00|177.55|175.25|177.46|175.16|177.56|175.26|177.45|175.15|15
1652206090000|2022-05-10 18:08:10|177.47|175.17|177.55|175.25|177.62|175.32|177.47|175.17|13
1652206100000|2022-05-10 18:08:20|177.57|175.27|177.64|175.34|177.64|175.34|177.57|175.27|3
1652206110000|2022-05-10 18:08:30|177.65|175.35|177.71|175.41|177.72|175.42|177.61|175.31|16
1652206120000|2022-05-10 18:08:40|177.67|175.37|177.61|175.31|177.67|175.37|177.61|175.31|14
1652206130000|2022-05-10 18:08:50|177.6|175.3|177.47|175.17|177.61|175.31|177.47|175.17|11
1652206140000|2022-05-10 18:09:00|177.49|175.19|177.49|175.19|177.49|175.19|177.4|175.1|11
1652206150000|2022-05-10 18:09:10|177.45|175.15|177.54|175.24|177.54|175.24|177.45|175.15|11
1652206160000|2022-05-10 18:09:20|177.55|175.25|177.69|175.39|177.69|175.39|177.55|175.25|9
1652206170000|2022-05-10 18:09:30|177.7|175.4|177.6|175.3|177.7|175.4|177.58|175.28|12
1652206180000|2022-05-10 18:09:40|177.59|175.29|177.51|175.21|177.62|175.32|177.51|175.21|8
1652206190000|2022-05-10 18:09:50|177.53|175.23|177.44|175.14|177.57|175.27|177.44|175.14|8
1652206200000|2022-05-10 18:10:00|177.43|175.13|177.45|175.15|177.45|175.15|177.37|175.07|11
1652206210000|2022-05-10 18:10:10|177.46|175.16|177.48|175.18|177.51|175.21|177.38|175.08|4
1652206220000|2022-05-10 18:10:20|177.49|175.19|177.39|175.09|177.49|175.19|177.37|175.07|11
1652206230000|2022-05-10 18:10:30|177.35|175.05|177.37|175.07|177.37|175.07|177.35|175.05|5
1652206240000|2022-05-10 18:10:40|177.34|175.04|177.49|175.19|177.49|175.19|177.34|175.04|13
1652206250000|2022-05-10 18:10:50|177.47|175.17|177.42|175.12|177.48|175.18|177.42|175.12|5
1652206260000|2022-05-10 18:11:00|177.44|175.14|177.39|175.09|177.45|175.15|177.39|175.09|11
1652206270000|2022-05-10 18:11:10|177.4|175.1|177.43|175.13|177.43|175.13|177.4|175.1|4
1652206300000|2022-05-10 18:11:40|177.44|175.14|177.37|175.07|177.44|175.14|177.37|175.07|8
1652206310000|2022-05-10 18:11:50|177.34|175.04|177.42|175.12|177.42|175.12|177.34|175.04|4
1652206320000|2022-05-10 18:12:00|177.43|175.13|177.43|175.13|177.45|175.15|177.42|175.12|5
1652206330000|2022-05-10 18:12:10|177.44|175.14|177.44|175.14|177.44|175.14|177.42|175.12|4
1652206340000|2022-05-10 18:12:20|177.43|175.13|177.42|175.12|177.43|175.13|177.42|175.12|2
1652206350000|2022-05-10 18:12:30|177.4|175.1|177.34|175.04|177.4|175.1|177.34|175.04|4
1652206360000|2022-05-10 18:12:40|177.32|175.02|177.44|175.14|177.44|175.14|177.32|175.02|10
1652206370000|2022-05-10 18:12:50|177.45|175.15|177.34|175.04|177.46|175.16|177.34|175.04|7
1652206380000|2022-05-10 18:13:00|177.33|175.03|177.33|175.03|177.34|175.04|177.32|175.02|7
1652206390000|2022-05-10 18:13:10|177.32|175.02|177.12|174.82|177.33|175.03|177.12|174.82|9
1652206400000|2022-05-10 18:13:20|177.13|174.83|177.1|174.8|177.13|174.83|177.03|174.73|9
1652206410000|2022-05-10 18:13:30|177.11|174.81|177.1|174.8|177.11|174.81|177.1|174.8|2
1652206420000|2022-05-10 18:13:40|177.11|174.81|177.2|174.9|177.2|174.9|177.1|174.8|6
1652206430000|2022-05-10 18:13:50|177.21|174.91|177.46|175.16|177.46|175.16|177.21|174.91|8
1652206440000|2022-05-10 18:14:00|177.56|175.26|177.7|175.4|177.72|175.42|177.56|175.26|19
1652206450000|2022-05-10 18:14:10|177.71|175.41|177.8|175.5|177.8|175.5|177.71|175.41|7
1652206460000|2022-05-10 18:14:20|177.86|175.56|177.91|175.61|177.91|175.61|177.86|175.56|10
1652206470000|2022-05-10 18:14:30|177.98|175.68|177.99|175.69|177.99|175.69|177.94|175.64|11
1652206480000|2022-05-10 18:14:40|178|175.7|178.11|175.81|178.11|175.81|178|175.7|12
1652206490000|2022-05-10 18:14:50|178.1|175.8|178.1|175.8|178.1|175.8|177.98|175.68|20
1652206500000|2022-05-10 18:15:00|178.09|175.79|177.9|175.6|178.1|175.8|177.9|175.6|15
1652206510000|2022-05-10 18:15:10|177.89|175.59|177.87|175.57|177.93|175.63|177.82|175.52|18
1652206520000|2022-05-10 18:15:20|177.83|175.53|177.62|175.32|177.83|175.53|177.55|175.25|22
1652206530000|2022-05-10 18:15:30|177.58|175.28|177.41|175.11|177.59|175.29|177.41|175.11|13
1652206540000|2022-05-10 18:15:40|177.42|175.12|177.41|175.11|177.46|175.16|177.32|175.02|19
1652206550000|2022-05-10 18:15:50|177.42|175.12|177.2|174.9|177.42|175.12|177.2|174.9|11
1652206560000|2022-05-10 18:16:00|177.19|174.89|176.81|174.51|177.19|174.89|176.81|174.51|29
1652206570000|2022-05-10 18:16:10|176.8|174.5|176.53|174.23|176.84|174.54|176.53|174.23|23
1652206580000|2022-05-10 18:16:20|176.48|174.18|176.1|173.8|176.58|174.28|176.1|173.8|24
1652206590000|2022-05-10 18:16:30|176.07|173.77|176.29|173.99|176.33|174.03|175.99|173.69|17
1652206600000|2022-05-10 18:16:40|176.28|173.98|176.06|173.76|176.41|174.11|176.05|173.75|19
1652206610000|2022-05-10 18:16:50|176.07|173.77|176.05|173.75|176.1|173.8|175.95|173.65|13
1652206620000|2022-05-10 18:17:00|176.01|173.71|175.94|173.64|176.01|173.71|175.81|173.51|18
1652206630000|2022-05-10 18:17:10|175.97|173.67|175.85|173.55|175.98|173.68|175.82|173.52|14
1652206640000|2022-05-10 18:17:20|175.82|173.52|175.72|173.42|175.82|173.52|175.66|173.36|17
1652206650000|2022-05-10 18:17:30|175.76|173.46|175.94|173.64|175.94|173.64|175.7|173.4|20
1652206660000|2022-05-10 18:17:40|175.85|173.55|175.88|173.58|175.88|173.58|175.79|173.49|15
1652206670000|2022-05-10 18:17:50|175.87|173.57|176|173.7|176.04|173.74|175.87|173.57|11
1652206680000|2022-05-10 18:18:00|176.04|173.74|176.19|173.89|176.19|173.89|176.04|173.74|14
1652206690000|2022-05-10 18:18:10|176.2|173.9|176.36|174.06|176.36|174.06|176.2|173.9|8
1652206700000|2022-05-10 18:18:20|176.38|174.08|176.53|174.23|176.53|174.23|176.33|174.03|16
1652206710000|2022-05-10 18:18:30|176.56|174.26|176.73|174.43|176.73|174.43|176.55|174.25|17
1652206720000|2022-05-10 18:18:40|176.74|174.44|176.89|174.59|176.89|174.59|176.73|174.43|14
1652206730000|2022-05-10 18:18:50|176.88|174.58|177.03|174.73|177.09|174.79|176.88|174.58|16
1652206740000|2022-05-10 18:19:00|177.05|174.75|177.12|174.82|177.2|174.9|177.05|174.75|21
1652206750000|2022-05-10 18:19:10|177.11|174.81|177.19|174.89|177.2|174.9|177.09|174.79|12
1652206760000|2022-05-10 18:19:20|177.08|174.78|177.2|174.9|177.2|174.9|177.05|174.75|14
1652206770000|2022-05-10 18:19:30|177.27|174.97|177.05|174.75|177.36|175.06|177.05|174.75|15
1652206780000|2022-05-10 18:19:40|177.04|174.74|177.01|174.71|177.1|174.8|176.99|174.69|13
1652206790000|2022-05-10 18:19:50|177|174.7|176.97|174.67|177|174.7|176.92|174.62|11
1652206800000|2022-05-10 18:20:00|176.98|174.68|176.81|174.51|176.99|174.69|176.73|174.43|21
1652206810000|2022-05-10 18:20:10|176.77|174.47|176.8|174.5|176.8|174.5|176.66|174.36|20
1652206820000|2022-05-10 18:20:20|176.81|174.51|176.76|174.46|176.81|174.51|176.68|174.38|18
1652206830000|2022-05-10 18:20:30|176.79|174.49|176.9|174.6|176.97|174.67|176.79|174.49|17
1652206840000|2022-05-10 18:20:40|176.89|174.59|176.78|174.48|176.91|174.61|176.75|174.45|19
1652206850000|2022-05-10 18:20:50|176.8|174.5|176.88|174.58|176.88|174.58|176.73|174.43|21
1652206860000|2022-05-10 18:21:00|176.87|174.57|176.79|174.49|176.87|174.57|176.78|174.48|12
1652206870000|2022-05-10 18:21:10|176.83|174.53|176.72|174.42|176.83|174.53|176.71|174.41|15
1652206880000|2022-05-10 18:21:20|176.73|174.43|176.89|174.59|176.89|174.59|176.73|174.43|13
1652206890000|2022-05-10 18:21:30|176.92|174.62|176.88|174.58|176.98|174.68|176.82|174.52|16
1652206900000|2022-05-10 18:21:40|176.84|174.54|176.89|174.59|176.9|174.6|176.84|174.54|5
1652206910000|2022-05-10 18:21:50|176.85|174.55|176.89|174.59|176.93|174.63|176.85|174.55|4
1652206920000|2022-05-10 18:22:00|176.9|174.6|177.04|174.74|177.04|174.74|176.86|174.56|17
1652206930000|2022-05-10 18:22:10|177.05|174.75|177|174.7|177.09|174.79|177|174.7|6
1652206940000|2022-05-10 18:22:20|177.09|174.79|177.09|174.79|177.1|174.8|177.05|174.75|4
1652206950000|2022-05-10 18:22:30|177.11|174.81|177.05|174.75|177.11|174.81|177|174.7|9
1652206960000|2022-05-10 18:22:40|177.06|174.76|176.93|174.63|177.09|174.79|176.93|174.63|15
1652206970000|2022-05-10 18:22:50|176.96|174.66|177.18|174.88|177.18|174.88|176.93|174.63|13
1652206980000|2022-05-10 18:23:00|177.16|174.86|177.04|174.74|177.17|174.87|177.04|174.74|14
1652206990000|2022-05-10 18:23:10|177.02|174.72|177.08|174.78|177.08|174.78|177|174.7|7
1652207000000|2022-05-10 18:23:20|177.02|174.72|176.98|174.68|177.1|174.8|176.93|174.63|13
1652207010000|2022-05-10 18:23:30|176.96|174.66|177|174.7|177|174.7|176.96|174.66|3
1652207020000|2022-05-10 18:23:40|176.95|174.65|176.91|174.61|176.98|174.68|176.9|174.6|9
1652207030000|2022-05-10 18:23:50|176.9|174.6|176.81|174.51|176.92|174.62|176.77|174.47|20
1652207040000|2022-05-10 18:24:00|176.73|174.43|176.67|174.37|176.74|174.44|176.64|174.34|10
1652207050000|2022-05-10 18:24:10|176.68|174.38|176.84|174.54|176.84|174.54|176.65|174.35|17
1652207060000|2022-05-10 18:24:20|176.88|174.58|176.92|174.62|176.92|174.62|176.85|174.55|14
1652207070000|2022-05-10 18:24:30|176.83|174.53|176.96|174.66|176.96|174.66|176.8|174.5|14
1652207080000|2022-05-10 18:24:40|176.97|174.67|176.82|174.52|176.97|174.67|176.82|174.52|6
1652207090000|2022-05-10 18:24:50|176.83|174.53|176.9|174.6|176.9|174.6|176.83|174.53|5
1652207100000|2022-05-10 18:25:00|176.87|174.57|176.73|174.43|176.9|174.6|176.73|174.43|21
1652207110000|2022-05-10 18:25:10|176.72|174.42|176.71|174.41|176.72|174.42|176.64|174.34|9
1652207120000|2022-05-10 18:25:20|176.66|174.36|176.69|174.39|176.72|174.42|176.64|174.34|16
1652207130000|2022-05-10 18:25:30|176.72|174.42|176.79|174.49|176.79|174.49|176.67|174.37|14
1652207140000|2022-05-10 18:25:40|176.81|174.51|176.76|174.46|176.82|174.52|176.76|174.46|7
1652207150000|2022-05-10 18:25:50|176.75|174.45|176.81|174.51|176.81|174.51|176.73|174.43|14
1652207160000|2022-05-10 18:26:00|176.77|174.47|176.63|174.33|176.77|174.47|176.63|174.33|12
1652207170000|2022-05-10 18:26:10|176.61|174.31|176.4|174.1|176.64|174.34|176.4|174.1|18
1652207180000|2022-05-10 18:26:20|176.38|174.08|176.36|174.06|176.38|174.08|176.29|173.99|14
1652207190000|2022-05-10 18:26:30|176.34|174.04|176.28|173.98|176.34|174.04|176.27|173.97|6
1652207200000|2022-05-10 18:26:40|176.2|173.9|176.29|173.99|176.34|174.04|176.2|173.9|14
1652207210000|2022-05-10 18:26:50|176.28|173.98|176.19|173.89|176.3|174|176.16|173.86|7
1652207220000|2022-05-10 18:27:00|176.18|173.88|176.18|173.88|176.18|173.88|176.07|173.77|11
1652207230000|2022-05-10 18:27:10|176.12|173.82|176.14|173.84|176.18|173.88|176.12|173.82|5
1652207240000|2022-05-10 18:27:20|176.18|173.88|176.06|173.76|176.18|173.88|176.06|173.76|4
1652207250000|2022-05-10 18:27:30|176.09|173.79|176|173.7|176.09|173.79|176|173.7|9
1652207260000|2022-05-10 18:27:40|175.99|173.69|176|173.7|176|173.7|175.99|173.69|6
1652207270000|2022-05-10 18:27:50|175.95|173.65|175.88|173.58|175.99|173.69|175.8|173.5|14
1652207280000|2022-05-10 18:28:00|175.89|173.59|176.13|173.83|176.17|173.87|175.88|173.58|18
1652207290000|2022-05-10 18:28:10|176.11|173.81|176.13|173.83|176.17|173.87|176.11|173.81|6
1652207300000|2022-05-10 18:28:20|176.26|173.96|176.46|174.16|176.46|174.16|176.23|173.93|13
1652207310000|2022-05-10 18:28:30|176.5|174.2|176.54|174.24|176.56|174.26|176.5|174.2|10
1652207320000|2022-05-10 18:28:40|176.53|174.23|176.46|174.16|176.53|174.23|176.45|174.15|13
1652207330000|2022-05-10 18:28:50|176.45|174.15|176.43|174.13|176.45|174.15|176.37|174.07|10
1652207340000|2022-05-10 18:29:00|176.42|174.12|176.2|173.9|176.43|174.13|176.2|173.9|11
1652207350000|2022-05-10 18:29:10|176.16|173.86|176.11|173.81|176.2|173.9|176.1|173.8|11
1652207360000|2022-05-10 18:29:20|176.1|173.8|176.35|174.05|176.35|174.05|176.09|173.79|14
1652207370000|2022-05-10 18:29:30|176.36|174.06|176.42|174.12|176.42|174.12|176.35|174.05|5
1652207380000|2022-05-10 18:29:40|176.39|174.09|176.38|174.08|176.48|174.18|176.38|174.08|10
1652207390000|2022-05-10 18:29:50|176.39|174.09|176.44|174.14|176.46|174.16|176.37|174.07|10
1652207400000|2022-05-10 18:30:00|176.5|174.2|176.37|174.07|176.5|174.2|176.37|174.07|12
1652207410000|2022-05-10 18:30:10|176.36|174.06|176.19|173.89|176.37|174.07|176.09|173.79|17
1652207420000|2022-05-10 18:30:20|176.2|173.9|176.4|174.1|176.4|174.1|176.2|173.9|12
1652207430000|2022-05-10 18:30:30|176.49|174.19|176.59|174.29|176.59|174.29|176.45|174.15|13
1652207440000|2022-05-10 18:30:40|176.58|174.28|176.45|174.15|176.58|174.28|176.41|174.11|10
1652207450000|2022-05-10 18:30:50|176.38|174.08|176.53|174.23|176.53|174.23|176.37|174.07|10
1652207460000|2022-05-10 18:31:00|176.52|174.22|176.36|174.06|176.53|174.23|176.33|174.03|16
1652207470000|2022-05-10 18:31:10|176.39|174.09|176.34|174.04|176.4|174.1|176.34|174.04|7
1652207480000|2022-05-10 18:31:20|176.37|174.07|176.36|174.06|176.37|174.07|176.36|174.06|2
1652207490000|2022-05-10 18:31:30|176.35|174.05|176.11|173.81|176.36|174.06|176.11|173.81|18
1652207500000|2022-05-10 18:31:40|176.09|173.79|175.89|173.59|176.09|173.79|175.87|173.57|12
1652207510000|2022-05-10 18:31:50|175.88|173.58|175.81|173.51|175.92|173.62|175.8|173.5|24
1652207520000|2022-05-10 18:32:00|175.8|173.5|175.86|173.56|175.89|173.59|175.8|173.5|11
1652207530000|2022-05-10 18:32:10|175.92|173.62|175.9|173.6|175.93|173.63|175.88|173.58|7
1652207540000|2022-05-10 18:32:20|175.87|173.57|175.9|173.6|175.92|173.62|175.85|173.55|12
1652207550000|2022-05-10 18:32:30|175.93|173.63|175.84|173.54|175.93|173.63|175.78|173.48|10
1652207560000|2022-05-10 18:32:40|175.86|173.56|175.95|173.65|175.95|173.65|175.86|173.56|6
1652207570000|2022-05-10 18:32:50|175.93|173.63|175.91|173.61|175.98|173.68|175.91|173.61|6
1652207580000|2022-05-10 18:33:00|175.99|173.69|176.09|173.79|176.09|173.79|175.98|173.68|10
1652207590000|2022-05-10 18:33:10|176.05|173.75|175.86|173.56|176.05|173.75|175.86|173.56|10
1652207600000|2022-05-10 18:33:20|175.87|173.57|175.91|173.61|175.93|173.63|175.82|173.52|9
1652207610000|2022-05-10 18:33:30|175.93|173.63|175.91|173.61|175.99|173.69|175.85|173.55|13
1652207620000|2022-05-10 18:33:40|175.94|173.64|175.99|173.69|176|173.7|175.94|173.64|7
1652207630000|2022-05-10 18:33:50|176|173.7|176.09|173.79|176.09|173.79|176|173.7|7
1652207640000|2022-05-10 18:34:00|176.1|173.8|175.98|173.68|176.1|173.8|175.94|173.64|13
1652207650000|2022-05-10 18:34:10|175.99|173.69|176|173.7|176.08|173.78|175.94|173.64|14
1652207660000|2022-05-10 18:34:20|175.97|173.67|175.92|173.62|175.97|173.67|175.85|173.55|9
1652207670000|2022-05-10 18:34:30|175.9|173.6|175.85|173.55|175.9|173.6|175.85|173.55|3
1652207680000|2022-05-10 18:34:40|175.89|173.59|175.9|173.6|175.93|173.63|175.84|173.54|8
1652207690000|2022-05-10 18:34:50|175.91|173.61|176.08|173.78|176.08|173.78|175.91|173.61|5
1652207700000|2022-05-10 18:35:00|176.09|173.79|176.22|173.92|176.38|174.08|176.04|173.74|20
1652207710000|2022-05-10 18:35:10|176.21|173.91|176.15|173.85|176.21|173.91|176.13|173.83|6
1652207720000|2022-05-10 18:35:20|176.13|173.83|176.35|174.05|176.38|174.08|176.13|173.83|14
1652207730000|2022-05-10 18:35:30|176.34|174.04|176.21|173.91|176.37|174.07|176.21|173.91|7
1652207740000|2022-05-10 18:35:40|176.2|173.9|176.34|174.04|176.34|174.04|176.2|173.9|8
1652207750000|2022-05-10 18:35:50|176.33|174.03|176.49|174.19|176.5|174.2|176.33|174.03|11
1652207760000|2022-05-10 18:36:00|176.48|174.18|176.48|174.18|176.52|174.22|176.45|174.15|8
1652207770000|2022-05-10 18:36:10|176.52|174.22|176.53|174.23|176.53|174.23|176.45|174.15|11
1652207780000|2022-05-10 18:36:20|176.54|174.24|176.53|174.23|176.56|174.26|176.52|174.22|9
1652207790000|2022-05-10 18:36:30|176.52|174.22|176.57|174.27|176.6|174.3|176.52|174.22|15
1652207800000|2022-05-10 18:36:40|176.56|174.26|176.61|174.31|176.61|174.31|176.56|174.26|4
1652207810000|2022-05-10 18:36:50|176.62|174.32|176.81|174.51|176.81|174.51|176.61|174.31|14
1652207820000|2022-05-10 18:37:00|176.85|174.55|176.85|174.55|176.86|174.56|176.71|174.41|22
1652207830000|2022-05-10 18:37:10|176.83|174.53|176.84|174.54|176.85|174.55|176.8|174.5|8
1652207840000|2022-05-10 18:37:20|176.82|174.52|176.93|174.63|176.94|174.64|176.81|174.51|16
1652207850000|2022-05-10 18:37:30|176.91|174.61|176.88|174.58|176.93|174.63|176.82|174.52|10
1652207860000|2022-05-10 18:37:40|176.93|174.63|176.85|174.55|176.93|174.63|176.82|174.52|13
1652207870000|2022-05-10 18:37:50|176.84|174.54|176.64|174.34|176.84|174.54|176.63|174.33|21
1652207880000|2022-05-10 18:38:00|176.63|174.33|176.54|174.24|176.63|174.33|176.5|174.2|25
1652207890000|2022-05-10 18:38:10|176.53|174.23|176.62|174.32|176.64|174.34|176.51|174.21|11
1652207900000|2022-05-10 18:38:20|176.65|174.35|176.69|174.39|176.74|174.44|176.65|174.35|18
1652207910000|2022-05-10 18:38:30|176.7|174.4|176.81|174.51|176.81|174.51|176.7|174.4|11
1652207920000|2022-05-10 18:38:40|176.8|174.5|176.76|174.46|176.82|174.52|176.76|174.46|7
1652207930000|2022-05-10 18:38:50|176.74|174.44|176.54|174.24|176.75|174.45|176.54|174.24|13
1652207940000|2022-05-10 18:39:00|176.55|174.25|176.61|174.31|176.65|174.35|176.54|174.24|17
1652207950000|2022-05-10 18:39:10|176.66|174.36|176.55|174.25|176.66|174.36|176.55|174.25|11
1652207960000|2022-05-10 18:39:20|176.57|174.27|176.63|174.33|176.63|174.33|176.57|174.27|6
1652207980000|2022-05-10 18:39:40|176.62|174.32|176.63|174.33|176.64|174.34|176.62|174.32|4
1652207990000|2022-05-10 18:39:50|176.65|174.35|176.63|174.33|176.65|174.35|176.63|174.33|5
1652208000000|2022-05-10 18:40:00|176.67|174.37|176.16|173.86|176.67|174.37|176.13|173.83|26
1652208010000|2022-05-10 18:40:10|176.14|173.84|175.9|173.6|176.14|173.84|175.89|173.59|23
1652208020000|2022-05-10 18:40:20|175.82|173.52|175.8|173.5|175.84|173.54|175.8|173.5|7
1652208030000|2022-05-10 18:40:30|175.77|173.47|175.79|173.49|175.81|173.51|175.73|173.43|13
1652208040000|2022-05-10 18:40:40|175.8|173.5|175.95|173.65|175.95|173.65|175.8|173.5|17
1652208050000|2022-05-10 18:40:50|175.9|173.6|176.17|173.87|176.17|173.87|175.9|173.6|16
1652208060000|2022-05-10 18:41:00|176.14|173.84|176.19|173.89|176.2|173.9|176.14|173.84|10
1652208070000|2022-05-10 18:41:10|176.15|173.85|176.48|174.18|176.48|174.18|176.15|173.85|11
1652208080000|2022-05-10 18:41:20|176.42|174.12|176.46|174.16|176.48|174.18|176.39|174.09|10
1652208090000|2022-05-10 18:41:30|176.5|174.2|176.69|174.39|176.69|174.39|176.5|174.2|13
1652208100000|2022-05-10 18:41:40|176.7|174.4|176.79|174.49|176.92|174.62|176.7|174.4|15
1652208110000|2022-05-10 18:41:50|176.8|174.5|176.93|174.63|176.97|174.67|176.8|174.5|19
1652208120000|2022-05-10 18:42:00|176.95|174.65|177.13|174.83|177.13|174.83|176.95|174.65|22
1652208130000|2022-05-10 18:42:10|177.17|174.87|177.43|175.13|177.44|175.14|177.16|174.86|18
1652208140000|2022-05-10 18:42:20|177.38|175.08|177.43|175.13|177.45|175.15|177.35|175.05|20
1652208150000|2022-05-10 18:42:30|177.44|175.14|177.35|175.05|177.44|175.14|177.31|175.01|14
1652208160000|2022-05-10 18:42:40|177.36|175.06|177.41|175.11|177.44|175.14|177.35|175.05|10
1652208170000|2022-05-10 18:42:50|177.43|175.13|177.43|175.13|177.44|175.14|177.36|175.06|15
1652208180000|2022-05-10 18:43:00|177.4|175.1|177.45|175.15|177.51|175.21|177.36|175.06|19
1652208190000|2022-05-10 18:43:10|177.46|175.16|177.46|175.16|177.52|175.22|177.44|175.14|21
1652208200000|2022-05-10 18:43:20|177.45|175.15|177.37|175.07|177.47|175.17|177.3|175|18
1652208210000|2022-05-10 18:43:30|177.41|175.11|177.45|175.15|177.45|175.15|177.37|175.07|13
1652208220000|2022-05-10 18:43:40|177.46|175.16|177.44|175.14|177.46|175.16|177.41|175.11|5
1652208230000|2022-05-10 18:43:50|177.45|175.15|177.41|175.11|177.45|175.15|177.4|175.1|8
1652208240000|2022-05-10 18:44:00|177.42|175.12|177.42|175.12|177.45|175.15|177.31|175.01|17
1652208250000|2022-05-10 18:44:10|177.37|175.07|177.46|175.16|177.51|175.21|177.36|175.06|15
1652208260000|2022-05-10 18:44:20|177.45|175.15|177.62|175.32|177.63|175.33|177.45|175.15|14
1652208270000|2022-05-10 18:44:30|177.61|175.31|177.55|175.25|177.7|175.4|177.49|175.19|19
1652208280000|2022-05-10 18:44:40|177.56|175.26|177.55|175.25|177.64|175.34|177.54|175.24|14
1652208290000|2022-05-10 18:44:50|177.54|175.24|177.52|175.22|177.58|175.28|177.52|175.22|6
1652208300000|2022-05-10 18:45:00|177.53|175.23|177.4|175.1|177.53|175.23|177.4|175.1|12
1652208310000|2022-05-10 18:45:10|177.42|175.12|177.38|175.08|177.45|175.15|177.3|175|25
1652208320000|2022-05-10 18:45:20|177.33|175.03|177.1|174.8|177.33|175.03|177.1|174.8|12
1652208330000|2022-05-10 18:45:30|177.09|174.79|176.93|174.63|177.09|174.79|176.93|174.63|6
1652208340000|2022-05-10 18:45:40|176.92|174.62|176.8|174.5|176.92|174.62|176.8|174.5|11
1652208350000|2022-05-10 18:45:50|176.83|174.53|176.97|174.67|176.97|174.67|176.77|174.47|18
1652208360000|2022-05-10 18:46:00|176.94|174.64|176.89|174.59|176.94|174.64|176.88|174.58|5
1652208370000|2022-05-10 18:46:10|176.87|174.57|176.8|174.5|176.9|174.6|176.76|174.46|9
1652208380000|2022-05-10 18:46:20|176.77|174.47|176.52|174.22|176.78|174.48|176.5|174.2|22
1652208390000|2022-05-10 18:46:30|176.5|174.2|176.51|174.21|176.53|174.23|176.5|174.2|8
1652208400000|2022-05-10 18:46:40|176.54|174.24|176.55|174.25|176.58|174.28|176.53|174.23|9
1652208410000|2022-05-10 18:46:50|176.54|174.24|176.57|174.27|176.66|174.36|176.54|174.24|14
1652208420000|2022-05-10 18:47:00|176.56|174.26|176.15|173.85|176.56|174.26|176.15|173.85|17
1652208430000|2022-05-10 18:47:10|176.19|173.89|176.16|173.86|176.34|174.04|176.12|173.82|15
1652208440000|2022-05-10 18:47:20|176.13|173.83|176.14|173.84|176.14|173.84|176.08|173.78|13
1652208450000|2022-05-10 18:47:30|176.13|173.83|176.09|173.79|176.16|173.86|176.09|173.79|10
1652208460000|2022-05-10 18:47:40|176.1|173.8|176.16|173.86|176.19|173.89|176.1|173.8|16
1652208470000|2022-05-10 18:47:50|176.17|173.87|176.07|173.77|176.17|173.87|176.07|173.77|13
1652208480000|2022-05-10 18:48:00|176.06|173.76|176.44|174.14|176.44|174.14|176.02|173.72|10
1652208490000|2022-05-10 18:48:10|176.45|174.15|176.5|174.2|176.5|174.2|176.45|174.15|5
1652208500000|2022-05-10 18:48:20|176.51|174.21|176.59|174.29|176.63|174.33|176.47|174.17|9
1652208510000|2022-05-10 18:48:30|176.6|174.3|176.71|174.41|176.72|174.42|176.59|174.29|16
1652208520000|2022-05-10 18:48:40|176.69|174.39|176.78|174.48|176.8|174.5|176.69|174.39|9
1652208530000|2022-05-10 18:48:50|176.77|174.47|176.82|174.52|176.83|174.53|176.75|174.45|9
1652208540000|2022-05-10 18:49:00|176.83|174.53|176.89|174.59|176.89|174.59|176.81|174.51|8
1652208550000|2022-05-10 18:49:10|176.85|174.55|176.89|174.59|176.9|174.6|176.85|174.55|4
1652208560000|2022-05-10 18:49:20|176.92|174.62|176.96|174.66|176.99|174.69|176.92|174.62|7
1652208570000|2022-05-10 18:49:30|176.9|174.6|176.89|174.59|176.9|174.6|176.8|174.5|8
1652208580000|2022-05-10 18:49:40|176.88|174.58|176.89|174.59|176.89|174.59|176.8|174.5|8
1652208590000|2022-05-10 18:49:50|176.95|174.65|176.99|174.69|177.02|174.72|176.9|174.6|10
1652208600000|2022-05-10 18:50:00|176.98|174.68|177|174.7|177.01|174.71|176.95|174.65|7
1652208610000|2022-05-10 18:50:10|176.99|174.69|177.19|174.89|177.29|174.99|176.99|174.69|15
1652208620000|2022-05-10 18:50:20|177.22|174.92|177.35|175.05|177.35|175.05|177.19|174.89|6
1652208630000|2022-05-10 18:50:30|177.37|175.07|177.47|175.17|177.51|175.21|177.37|175.07|14
1652208640000|2022-05-10 18:50:40|177.48|175.18|177.41|175.11|177.5|175.2|177.39|175.09|11
1652208650000|2022-05-10 18:50:50|177.37|175.07|177.13|174.83|177.42|175.12|177.13|174.83|13
1652208660000|2022-05-10 18:51:00|177.12|174.82|177.19|174.89|177.21|174.91|177.12|174.82|15
1652208670000|2022-05-10 18:51:10|177.15|174.85|176.8|174.5|177.15|174.85|176.8|174.5|15
1652208680000|2022-05-10 18:51:20|176.84|174.54|176.73|174.43|176.86|174.56|176.73|174.43|12
1652208690000|2022-05-10 18:51:30|176.77|174.47|176.76|174.46|176.87|174.57|176.74|174.44|11
1652208700000|2022-05-10 18:51:40|176.77|174.47|176.81|174.51|176.84|174.54|176.72|174.42|10
1652208710000|2022-05-10 18:51:50|176.79|174.49|176.79|174.49|176.81|174.51|176.79|174.49|5
1652208720000|2022-05-10 18:52:00|176.8|174.5|176.78|174.48|176.88|174.58|176.74|174.44|10
1652208730000|2022-05-10 18:52:10|176.87|174.57|176.98|174.68|176.98|174.68|176.86|174.56|18
1652208740000|2022-05-10 18:52:20|176.99|174.69|176.99|174.69|176.99|174.69|176.89|174.59|8
1652208750000|2022-05-10 18:52:30|176.98|174.68|176.99|174.69|176.99|174.69|176.89|174.59|5
1652208760000|2022-05-10 18:52:40|177|174.7|176.99|174.69|177|174.7|176.99|174.69|2
1652208770000|2022-05-10 18:52:50|177|174.7|177.09|174.79|177.09|174.79|177|174.7|5
1652208780000|2022-05-10 18:53:00|177.08|174.78|176.89|174.59|177.08|174.78|176.81|174.51|16
1652208790000|2022-05-10 18:53:10|176.9|174.6|176.79|174.49|176.9|174.6|176.79|174.49|6
1652208800000|2022-05-10 18:53:20|176.82|174.52|176.89|174.59|176.9|174.6|176.8|174.5|6
1652208810000|2022-05-10 18:53:30|176.86|174.56|176.92|174.62|176.93|174.63|176.86|174.56|3
1652208820000|2022-05-10 18:53:40|176.98|174.68|176.99|174.69|177.01|174.71|176.97|174.67|6
1652208830000|2022-05-10 18:53:50|176.96|174.66|176.98|174.68|176.98|174.68|176.9|174.6|6
1652208840000|2022-05-10 18:54:00|176.96|174.66|176.99|174.69|177.09|174.79|176.96|174.66|11
1652208850000|2022-05-10 18:54:10|177|174.7|177.09|174.79|177.1|174.8|177|174.7|13
1652208860000|2022-05-10 18:54:20|177.1|174.8|177.08|174.78|177.1|174.8|176.99|174.69|8
1652208870000|2022-05-10 18:54:30|177.05|174.75|176.99|174.69|177.1|174.8|176.99|174.69|11
1652208880000|2022-05-10 18:54:40|176.98|174.68|176.99|174.69|176.99|174.69|176.98|174.68|2
1652208890000|2022-05-10 18:54:50|177|174.7|176.91|174.61|177|174.7|176.9|174.6|6
1652208900000|2022-05-10 18:55:00|176.98|174.68|176.99|174.69|177.03|174.73|176.89|174.59|17
1652208910000|2022-05-10 18:55:10|176.97|174.67|176.9|174.6|177.04|174.74|176.9|174.6|6
1652208920000|2022-05-10 18:55:20|176.89|174.59|176.83|174.53|176.93|174.63|176.8|174.5|10
1652208930000|2022-05-10 18:55:30|176.85|174.55|176.74|174.44|176.85|174.55|176.7|174.4|11
1652208940000|2022-05-10 18:55:40|176.85|174.55|176.71|174.41|176.85|174.55|176.6|174.3|14
1652208950000|2022-05-10 18:55:50|176.69|174.39|176.45|174.15|176.69|174.39|176.42|174.12|23
1652208960000|2022-05-10 18:56:00|176.4|174.1|176.11|173.81|176.42|174.12|176.11|173.81|16
1652208970000|2022-05-10 18:56:10|176.12|173.82|176.02|173.72|176.19|173.89|176.02|173.72|10
1652208980000|2022-05-10 18:56:20|176.03|173.73|176|173.7|176.03|173.73|176|173.7|6
1652208990000|2022-05-10 18:56:30|175.96|173.66|175.96|173.66|175.96|173.66|175.96|173.66|1
1652209000000|2022-05-10 18:56:40|175.97|173.67|175.86|173.56|175.97|173.67|175.83|173.53|14
1652209010000|2022-05-10 18:56:50|175.82|173.52|175.88|173.58|175.89|173.59|175.8|173.5|9
1652209020000|2022-05-10 18:57:00|175.87|173.57|176.1|173.8|176.14|173.84|175.82|173.52|20
1652209030000|2022-05-10 18:57:10|176.11|173.81|176|173.7|176.11|173.81|175.99|173.69|7
1652209040000|2022-05-10 18:57:20|175.99|173.69|176.09|173.79|176.09|173.79|175.93|173.63|9
1652209050000|2022-05-10 18:57:30|176.1|173.8|176.09|173.79|176.1|173.8|176.06|173.76|11
1652209060000|2022-05-10 18:57:40|176.1|173.8|176.1|173.8|176.1|173.8|176.1|173.8|1
1652209070000|2022-05-10 18:57:50|176.09|173.79|176.14|173.84|176.18|173.88|176.05|173.75|13
1652209080000|2022-05-10 18:58:00|176.17|173.87|176.46|174.16|176.47|174.17|176.14|173.84|14
1652209090000|2022-05-10 18:58:10|176.45|174.15|176.47|174.17|176.47|174.17|176.34|174.04|10
1652209100000|2022-05-10 18:58:20|176.45|174.15|176.46|174.16|176.48|174.18|176.45|174.15|6
1652209110000|2022-05-10 18:58:30|176.43|174.13|176.43|174.13|176.47|174.17|176.39|174.09|17
1652209120000|2022-05-10 18:58:40|176.42|174.12|176.44|174.14|176.44|174.14|176.4|174.1|5
1652209130000|2022-05-10 18:58:50|176.43|174.13|176.43|174.13|176.43|174.13|176.43|174.13|1
1652209140000|2022-05-10 18:59:00|176.44|174.14|176.35|174.05|176.44|174.14|176.34|174.04|12
1652209150000|2022-05-10 18:59:10|176.34|174.04|176.06|173.76|176.34|174.04|176.06|173.76|8
1652209160000|2022-05-10 18:59:20|176.1|173.8|176.07|173.77|176.1|173.8|176.03|173.73|7
1652209170000|2022-05-10 18:59:30|176.08|173.78|176.35|174.05|176.35|174.05|176.07|173.77|15
1652209180000|2022-05-10 18:59:40|176.34|174.04|176.37|174.07|176.39|174.09|176.33|174.03|8
1652209190000|2022-05-10 18:59:50|176.38|174.08|176.36|174.06|176.38|174.08|176.29|173.99|7
1652209200000|2022-05-10 19:00:00|176.35|174.05|176.37|174.07|176.57|174.27|176.35|174.05|21
1652209210000|2022-05-10 19:00:10|176.35|174.05|176.45|174.15|176.45|174.15|176.35|174.05|16
1652209220000|2022-05-10 19:00:20|176.44|174.14|176.52|174.22|176.52|174.22|176.41|174.11|18
1652209230000|2022-05-10 19:00:30|176.59|174.29|176.65|174.35|176.69|174.39|176.55|174.25|17
1652209240000|2022-05-10 19:00:40|176.67|174.37|176.57|174.27|176.67|174.37|176.53|174.23|11
1652209250000|2022-05-10 19:00:50|176.56|174.26|176.52|174.22|176.6|174.3|176.46|174.16|10
1652209260000|2022-05-10 19:01:00|176.51|174.21|176.48|174.18|176.53|174.23|176.42|174.12|16
1652209270000|2022-05-10 19:01:10|176.47|174.17|176.55|174.25|176.56|174.26|176.44|174.14|18
1652209280000|2022-05-10 19:01:20|176.58|174.28|176.56|174.26|176.58|174.28|176.52|174.22|10
1652209290000|2022-05-10 19:01:30|176.55|174.25|176.67|174.37|176.71|174.41|176.49|174.19|11
1652209300000|2022-05-10 19:01:40|176.66|174.36|176.67|174.37|176.74|174.44|176.66|174.36|11
1652209310000|2022-05-10 19:01:50|176.73|174.43|176.74|174.44|176.75|174.45|176.66|174.36|11
1652209320000|2022-05-10 19:02:00|176.73|174.43|176.65|174.35|176.74|174.44|176.65|174.35|15
1652209330000|2022-05-10 19:02:10|176.66|174.36|176.58|174.28|176.67|174.37|176.56|174.26|16
1652209340000|2022-05-10 19:02:20|176.57|174.27|176.57|174.27|176.59|174.29|176.57|174.27|5
1652209350000|2022-05-10 19:02:30|176.59|174.29|176.58|174.28|176.65|174.35|176.56|174.26|14
1652209360000|2022-05-10 19:02:40|176.59|174.29|176.46|174.16|176.59|174.29|176.41|174.11|17
1652209370000|2022-05-10 19:02:50|176.47|174.17|176.41|174.11|176.47|174.17|176.41|174.11|7
1652209380000|2022-05-10 19:03:00|176.36|174.06|176.11|173.81|176.36|174.06|176.09|173.79|18
1652209390000|2022-05-10 19:03:10|176.15|173.85|176.31|174.01|176.38|174.08|176.13|173.83|16
1652209400000|2022-05-10 19:03:20|176.36|174.06|176.16|173.86|176.38|174.08|176.15|173.85|14
1652209410000|2022-05-10 19:03:30|176.15|173.85|176.19|173.89|176.2|173.9|176.1|173.8|13
1652209420000|2022-05-10 19:03:40|176.17|173.87|176.19|173.89|176.19|173.89|176.17|173.87|2
1652209430000|2022-05-10 19:03:50|176.16|173.86|176.1|173.8|176.16|173.86|176.1|173.8|6
1652209440000|2022-05-10 19:04:00|176.08|173.78|176.1|173.8|176.1|173.8|176.08|173.78|3
1652209450000|2022-05-10 19:04:10|176.12|173.82|176.18|173.88|176.18|173.88|176.1|173.8|9
1652209460000|2022-05-10 19:04:20|176.17|173.87|176.1|173.8|176.19|173.89|176.1|173.8|8
1652209470000|2022-05-10 19:04:30|176.09|173.79|176.1|173.8|176.15|173.85|176.07|173.77|7
1652209480000|2022-05-10 19:04:40|176.08|173.78|176.01|173.71|176.08|173.78|176|173.7|10
1652209490000|2022-05-10 19:04:50|176|173.7|176.01|173.71|176.02|173.72|176|173.7|3
1652209500000|2022-05-10 19:05:00|176|173.7|176.05|173.75|176.09|173.79|176|173.7|7
1652209510000|2022-05-10 19:05:10|176.06|173.76|175.93|173.63|176.06|173.76|175.93|173.63|9
1652209520000|2022-05-10 19:05:20|175.91|173.61|175.85|173.55|175.95|173.65|175.82|173.52|13
1652209530000|2022-05-10 19:05:30|175.76|173.46|175.72|173.42|175.77|173.47|175.69|173.39|17
1652209540000|2022-05-10 19:05:40|175.71|173.41|175.8|173.5|175.83|173.53|175.68|173.38|9
1652209550000|2022-05-10 19:05:50|175.81|173.51|175.93|173.63|175.93|173.63|175.81|173.51|9
1652209560000|2022-05-10 19:06:00|175.87|173.57|175.9|173.6|175.9|173.6|175.84|173.54|7
1652209570000|2022-05-10 19:06:10|175.91|173.61|175.81|173.51|175.92|173.62|175.81|173.51|9
1652209580000|2022-05-10 19:06:20|175.82|173.52|175.9|173.6|175.92|173.62|175.82|173.52|7
1652209590000|2022-05-10 19:06:30|175.92|173.62|176.09|173.79|176.09|173.79|175.92|173.62|10
1652209600000|2022-05-10 19:06:40|176.11|173.81|176.36|174.06|176.37|174.07|176.11|173.81|19
1652209610000|2022-05-10 19:06:50|176.37|174.07|176.48|174.18|176.54|174.24|176.37|174.07|7
1652209620000|2022-05-10 19:07:00|176.49|174.19|176.48|174.18|176.55|174.25|176.46|174.16|16
1652209630000|2022-05-10 19:07:10|176.47|174.17|176.32|174.02|176.47|174.17|176.32|174.02|13
1652209640000|2022-05-10 19:07:20|176.2|173.9|176.18|173.88|176.2|173.9|176.12|173.82|11
1652209650000|2022-05-10 19:07:30|176.17|173.87|175.92|173.62|176.17|173.87|175.92|173.62|18
1652209670000|2022-05-10 19:07:50|175.91|173.61|175.84|173.54|175.92|173.62|175.82|173.52|16
1652209680000|2022-05-10 19:08:00|175.79|173.49|175.67|173.37|175.79|173.49|175.65|173.35|10
1652209690000|2022-05-10 19:08:10|175.71|173.41|175.51|173.21|175.71|173.41|175.49|173.19|19
1652209700000|2022-05-10 19:08:20|175.5|173.2|175.46|173.16|175.5|173.2|175.39|173.09|9
1652209710000|2022-05-10 19:08:30|175.51|173.21|175.66|173.36|175.69|173.39|175.49|173.19|15
1652209720000|2022-05-10 19:08:40|175.68|173.38|175.74|173.44|175.78|173.48|175.68|173.38|10
1652209730000|2022-05-10 19:08:50|175.79|173.49|175.79|173.49|175.89|173.59|175.76|173.46|16
1652209740000|2022-05-10 19:09:00|175.78|173.48|175.75|173.45|175.86|173.56|175.74|173.44|16
1652209750000|2022-05-10 19:09:10|175.74|173.44|175.72|173.42|175.74|173.44|175.63|173.33|13
1652209760000|2022-05-10 19:09:20|175.75|173.45|175.72|173.42|175.76|173.46|175.67|173.37|9
1652209770000|2022-05-10 19:09:30|175.73|173.43|175.73|173.43|175.73|173.43|175.72|173.42|3
1652209780000|2022-05-10 19:09:40|175.74|173.44|175.56|173.26|175.74|173.44|175.5|173.2|21
1652209790000|2022-05-10 19:09:50|175.55|173.25|175.54|173.24|175.56|173.26|175.49|173.19|9
1652209800000|2022-05-10 19:10:00|175.56|173.26|175.5|173.2|175.57|173.27|175.5|173.2|16
1652209810000|2022-05-10 19:10:10|175.51|173.21|175.6|173.3|175.6|173.3|175.49|173.19|10
1652209820000|2022-05-10 19:10:20|175.61|173.31|175.54|173.24|175.61|173.31|175.52|173.22|13
1652209830000|2022-05-10 19:10:30|175.55|173.25|175.59|173.29|175.59|173.29|175.44|173.14|19
1652209840000|2022-05-10 19:10:40|175.62|173.32|175.47|173.17|175.62|173.32|175.47|173.17|12
1652209850000|2022-05-10 19:10:50|175.51|173.21|175.53|173.23|175.53|173.23|175.46|173.16|11
1652209860000|2022-05-10 19:11:00|175.5|173.2|175.36|173.06|175.55|173.25|175.31|173.01|15
1652209870000|2022-05-10 19:11:10|175.38|173.08|175.6|173.3|175.6|173.3|175.38|173.08|14
1652209880000|2022-05-10 19:11:20|175.59|173.29|175.56|173.26|175.65|173.35|175.56|173.26|11
1652209890000|2022-05-10 19:11:30|175.54|173.24|175.46|173.16|175.55|173.25|175.46|173.16|10
1652209900000|2022-05-10 19:11:40|175.47|173.17|175.45|173.15|175.47|173.17|175.37|173.07|13
1652209910000|2022-05-10 19:11:50|175.41|173.11|175.39|173.09|175.46|173.16|175.37|173.07|22
1652209920000|2022-05-10 19:12:00|175.44|173.14|175.61|173.31|175.64|173.34|175.44|173.14|15
1652209930000|2022-05-10 19:12:10|175.57|173.27|175.5|173.2|175.62|173.32|175.46|173.16|10
1652209940000|2022-05-10 19:12:20|175.46|173.16|175.42|173.12|175.46|173.16|175.38|173.08|13
1652209950000|2022-05-10 19:12:30|175.41|173.11|175.13|172.83|175.42|173.12|175.13|172.83|19
1652209960000|2022-05-10 19:12:40|175.12|172.82|175.35|173.05|175.36|173.06|175.11|172.81|10
1652209970000|2022-05-10 19:12:50|175.36|173.06|175.46|173.16|175.46|173.16|175.33|173.03|17
1652209980000|2022-05-10 19:13:00|175.45|173.15|175.51|173.21|175.52|173.22|175.39|173.09|8
1652209990000|2022-05-10 19:13:10|175.52|173.22|175.45|173.15|175.58|173.28|175.45|173.15|9
1652210000000|2022-05-10 19:13:20|175.46|173.16|175.37|173.07|175.49|173.19|175.35|173.05|12
1652210010000|2022-05-10 19:13:30|175.35|173.05|175.38|173.08|175.44|173.14|175.31|173.01|21
1652210020000|2022-05-10 19:13:40|175.37|173.07|175.37|173.07|175.37|173.07|175.29|172.99|17
1652210030000|2022-05-10 19:13:50|175.38|173.08|175.41|173.11|175.46|173.16|175.25|172.95|17
1652210040000|2022-05-10 19:14:00|175.43|173.13|175.45|173.15|175.49|173.19|175.43|173.13|8
1652210050000|2022-05-10 19:14:10|175.46|173.16|175.51|173.21|175.51|173.21|175.42|173.12|16
1652210060000|2022-05-10 19:14:20|175.52|173.22|175.72|173.42|175.72|173.42|175.5|173.2|17
1652210070000|2022-05-10 19:14:30|175.74|173.44|175.86|173.56|175.86|173.56|175.71|173.41|10
1652210080000|2022-05-10 19:14:40|175.89|173.59|175.89|173.59|175.89|173.59|175.81|173.51|16
1652210090000|2022-05-10 19:14:50|175.88|173.58|175.8|173.5|175.88|173.58|175.8|173.5|10
1652210100000|2022-05-10 19:15:00|175.77|173.47|175.84|173.54|175.84|173.54|175.75|173.45|20
1652210110000|2022-05-10 19:15:10|175.83|173.53|175.89|173.59|175.89|173.59|175.81|173.51|8
1652210120000|2022-05-10 19:15:20|175.9|173.6|175.9|173.6|175.92|173.62|175.9|173.6|4
1652210130000|2022-05-10 19:15:30|175.86|173.56|175.85|173.55|175.9|173.6|175.82|173.52|16
1652210140000|2022-05-10 19:15:40|175.86|173.56|175.9|173.6|175.98|173.68|175.82|173.52|12
1652210150000|2022-05-10 19:15:50|175.95|173.65|176.08|173.78|176.08|173.78|175.95|173.65|9
1652210160000|2022-05-10 19:16:00|176.09|173.79|176.32|174.02|176.34|174.04|176.09|173.79|17
1652210170000|2022-05-10 19:16:10|176.34|174.04|176.35|174.05|176.42|174.12|176.3|174|10
1652210180000|2022-05-10 19:16:20|176.36|174.06|176.2|173.9|176.44|174.14|176.19|173.89|12
1652210190000|2022-05-10 19:16:30|176.19|173.89|176|173.7|176.19|173.89|175.99|173.69|17
1652210200000|2022-05-10 19:16:40|176.01|173.71|175.98|173.68|176.06|173.76|175.9|173.6|13
1652210210000|2022-05-10 19:16:50|175.97|173.67|175.98|173.68|175.98|173.68|175.9|173.6|5
1652210220000|2022-05-10 19:17:00|175.95|173.65|175.76|173.46|175.95|173.65|175.76|173.46|19
1652210230000|2022-05-10 19:17:10|175.73|173.43|175.56|173.26|175.73|173.43|175.56|173.26|16
1652210240000|2022-05-10 19:17:20|175.49|173.19|175.37|173.07|175.5|173.2|175.27|172.97|21
1652210250000|2022-05-10 19:17:30|175.35|173.05|175.44|173.14|175.44|173.14|175.29|172.99|11
1652210260000|2022-05-10 19:17:40|175.46|173.16|175.47|173.17|175.47|173.17|175.42|173.12|5
1652210270000|2022-05-10 19:17:50|175.46|173.16|175.53|173.23|175.6|173.3|175.46|173.16|8
1652210280000|2022-05-10 19:18:00|175.54|173.24|175.56|173.26|175.71|173.41|175.54|173.24|20
1652210290000|2022-05-10 19:18:10|175.58|173.28|175.64|173.34|175.7|173.4|175.58|173.28|19
1652210300000|2022-05-10 19:18:20|175.65|173.35|175.66|173.36|175.66|173.36|175.65|173.35|2
1652210310000|2022-05-10 19:18:30|175.67|173.37|175.78|173.48|175.8|173.5|175.66|173.36|12
1652210320000|2022-05-10 19:18:40|175.79|173.49|175.97|173.67|176.01|173.71|175.79|173.49|16
1652210330000|2022-05-10 19:18:50|175.94|173.64|175.98|173.68|175.98|173.68|175.89|173.59|7
1652210340000|2022-05-10 19:19:00|175.94|173.64|176.08|173.78|176.09|173.79|175.94|173.64|9
1652210350000|2022-05-10 19:19:10|176.09|173.79|176.08|173.78|176.1|173.8|176.08|173.78|5
1652210360000|2022-05-10 19:19:20|176.09|173.79|176.1|173.8|176.1|173.8|176.07|173.77|7
1652210370000|2022-05-10 19:19:30|176.08|173.78|176.1|173.8|176.11|173.81|176.08|173.78|7
1652210380000|2022-05-10 19:19:40|176.09|173.79|175.99|173.69|176.09|173.79|175.99|173.69|7
1652210390000|2022-05-10 19:19:50|175.84|173.54|175.82|173.52|175.92|173.62|175.76|173.46|21
1652210400000|2022-05-10 19:20:00|175.8|173.5|175.83|173.53|175.83|173.53|175.76|173.46|17
1652210410000|2022-05-10 19:20:10|175.82|173.52|175.72|173.42|175.83|173.53|175.71|173.41|8
1652210420000|2022-05-10 19:20:20|175.73|173.43|175.63|173.33|175.74|173.44|175.62|173.32|12
1652210430000|2022-05-10 19:20:30|175.62|173.32|175.62|173.32|175.69|173.39|175.61|173.31|18
1652210440000|2022-05-10 19:20:40|175.61|173.31|175.48|173.18|175.62|173.32|175.46|173.16|11
1652210450000|2022-05-10 19:20:50|175.46|173.16|175.32|173.02|175.49|173.19|175.15|172.85|19
1652210460000|2022-05-10 19:21:00|175.2|172.9|175.36|173.06|175.37|173.07|175.11|172.81|18
1652210470000|2022-05-10 19:21:10|175.37|173.07|175.45|173.15|175.47|173.17|175.37|173.07|9
1652210480000|2022-05-10 19:21:20|175.44|173.14|175.35|173.05|175.45|173.15|175.35|173.05|13
1652210490000|2022-05-10 19:21:30|175.45|173.15|175.43|173.13|175.45|173.15|175.37|173.07|14
1652210500000|2022-05-10 19:21:40|175.42|173.12|175.52|173.22|175.54|173.24|175.42|173.12|18
1652210510000|2022-05-10 19:21:50|175.51|173.21|175.35|173.05|175.51|173.21|175.35|173.05|11
1652210520000|2022-05-10 19:22:00|175.2|172.9|175.11|172.81|175.2|172.9|175.11|172.81|13
1652210530000|2022-05-10 19:22:10|175.12|172.82|175.02|172.72|175.18|172.88|174.98|172.68|15
1652210540000|2022-05-10 19:22:20|175.06|172.76|175.41|173.11|175.41|173.11|175.06|172.76|14
1652210550000|2022-05-10 19:22:30|175.46|173.16|175.37|173.07|175.51|173.21|175.37|173.07|15
1652210560000|2022-05-10 19:22:40|175.36|173.06|175.24|172.94|175.52|173.22|175.24|172.94|13
1652210570000|2022-05-10 19:22:50|175.23|172.93|175.02|172.72|175.24|172.94|175.02|172.72|12
1652210580000|2022-05-10 19:23:00|175.01|172.71|175.09|172.79|175.09|172.79|174.92|172.62|13
1652210590000|2022-05-10 19:23:10|175.08|172.78|175.05|172.75|175.09|172.79|174.97|172.67|17
1652210600000|2022-05-10 19:23:20|175.06|172.76|175.05|172.75|175.06|172.76|175|172.7|11
1652210610000|2022-05-10 19:23:30|175.08|172.78|175.05|172.75|175.09|172.79|175.05|172.75|8
1652210620000|2022-05-10 19:23:40|175.03|172.73|175|172.7|175.04|172.74|175|172.7|4
1652210630000|2022-05-10 19:23:50|175.04|172.74|175.06|172.76|175.09|172.79|175.04|172.74|6
1652210640000|2022-05-10 19:24:00|175.09|172.79|175|172.7|175.09|172.79|174.99|172.69|9
1652210650000|2022-05-10 19:24:10|174.98|172.68|175.08|172.78|175.08|172.78|174.97|172.67|9
1652210660000|2022-05-10 19:24:20|175.07|172.77|174.93|172.63|175.1|172.8|174.93|172.63|13
1652210670000|2022-05-10 19:24:30|174.91|172.61|174.91|172.61|174.93|172.63|174.85|172.55|10
1652210680000|2022-05-10 19:24:40|174.87|172.57|174.83|172.53|174.88|172.58|174.82|172.52|10
1652210690000|2022-05-10 19:24:50|174.85|172.55|175|172.7|175|172.7|174.83|172.53|10
1652210700000|2022-05-10 19:25:00|175.02|172.72|175|172.7|175.08|172.78|175|172.7|11
1652210710000|2022-05-10 19:25:10|175.01|172.71|174.89|172.59|175.01|172.71|174.81|172.51|14
1652210720000|2022-05-10 19:25:20|174.83|172.53|174.9|172.6|174.9|172.6|174.83|172.53|8
1652210730000|2022-05-10 19:25:30|174.86|172.56|174.85|172.55|174.87|172.57|174.85|172.55|5
1652210740000|2022-05-10 19:25:40|174.83|172.53|174.77|172.47|174.83|172.53|174.77|172.47|9
1652210750000|2022-05-10 19:25:50|174.76|172.46|174.99|172.69|174.99|172.69|174.69|172.39|19
1652210760000|2022-05-10 19:26:00|175|172.7|174.88|172.58|175.08|172.78|174.88|172.58|13
1652210770000|2022-05-10 19:26:10|174.89|172.59|174.9|172.6|174.96|172.66|174.89|172.59|7
1652210780000|2022-05-10 19:26:20|174.89|172.59|174.81|172.51|174.91|172.61|174.79|172.49|13
1652210790000|2022-05-10 19:26:30|174.8|172.5|174.81|172.51|174.89|172.59|174.8|172.5|9
1652210800000|2022-05-10 19:26:40|174.84|172.54|174.83|172.53|174.87|172.57|174.78|172.48|18
1652210810000|2022-05-10 19:26:50|174.8|172.5|174.9|172.6|174.92|172.62|174.8|172.5|13
1652210820000|2022-05-10 19:27:00|174.98|172.68|174.99|172.69|174.99|172.69|174.98|172.68|4
1652210830000|2022-05-10 19:27:10|175|172.7|174.92|172.62|175|172.7|174.81|172.51|13
1652210840000|2022-05-10 19:27:20|174.83|172.53|174.86|172.56|174.94|172.64|174.81|172.51|12
1652210850000|2022-05-10 19:27:30|174.83|172.53|175.08|172.78|175.08|172.78|174.82|172.52|15
1652210860000|2022-05-10 19:27:40|175.09|172.79|175.12|172.82|175.2|172.9|175.09|172.79|12
1652210870000|2022-05-10 19:27:50|175.1|172.8|175.1|172.8|175.1|172.8|175.02|172.72|11
1652210880000|2022-05-10 19:28:00|175.17|172.87|175.16|172.86|175.19|172.89|175.16|172.86|7
1652210890000|2022-05-10 19:28:10|175.14|172.84|175.2|172.9|175.2|172.9|175.13|172.83|4
1652210900000|2022-05-10 19:28:20|175.29|172.99|175.45|173.15|175.46|173.16|175.29|172.99|10
1652210910000|2022-05-10 19:28:30|175.46|173.16|175.42|173.12|175.48|173.18|175.42|173.12|9
1652210920000|2022-05-10 19:28:40|175.37|173.07|175.19|172.89|175.44|173.14|175.17|172.87|14
1652210930000|2022-05-10 19:28:50|175.14|172.84|175.09|172.79|175.19|172.89|175.08|172.78|9
1652210940000|2022-05-10 19:29:00|175.06|172.76|174.96|172.66|175.1|172.8|174.93|172.63|13
1652210950000|2022-05-10 19:29:10|174.99|172.69|175.09|172.79|175.09|172.79|174.99|172.69|8
1652210960000|2022-05-10 19:29:20|175.08|172.78|174.93|172.63|175.09|172.79|174.92|172.62|8
1652210970000|2022-05-10 19:29:30|174.9|172.6|174.9|172.6|174.9|172.6|174.9|172.6|1
1652210980000|2022-05-10 19:29:40|174.87|172.57|174.88|172.58|174.89|172.59|174.78|172.48|15
1652210990000|2022-05-10 19:29:50|174.9|172.6|175.05|172.75|175.05|172.75|174.84|172.54|10
1652211000000|2022-05-10 19:30:00|175.06|172.76|175|172.7|175.06|172.76|175|172.7|7
1652211010000|2022-05-10 19:30:10|174.99|172.69|174.74|172.44|175|172.7|174.74|172.44|24
1652211020000|2022-05-10 19:30:20|174.72|172.42|174.71|172.41|174.87|172.57|174.64|172.34|16
1652211030000|2022-05-10 19:30:30|174.68|172.38|174.63|172.33|174.72|172.42|174.63|172.33|10
1652211040000|2022-05-10 19:30:40|174.64|172.34|174.6|172.3|174.7|172.4|174.6|172.3|12
1652211050000|2022-05-10 19:30:50|174.63|172.33|174.64|172.34|174.64|172.34|174.58|172.28|12
1652211060000|2022-05-10 19:31:00|174.63|172.33|174.71|172.41|174.71|172.41|174.63|172.33|13
1652211070000|2022-05-10 19:31:10|174.7|172.4|174.72|172.42|174.73|172.43|174.66|172.36|9
1652211080000|2022-05-10 19:31:20|174.75|172.45|174.66|172.36|174.75|172.45|174.61|172.31|22
1652211090000|2022-05-10 19:31:30|174.67|172.37|174.69|172.39|174.69|172.39|174.65|172.35|6
1652211100000|2022-05-10 19:31:40|174.68|172.38|174.64|172.34|174.73|172.43|174.6|172.3|20
1652211110000|2022-05-10 19:31:50|174.69|172.39|174.69|172.39|174.81|172.51|174.69|172.39|10
1652211120000|2022-05-10 19:32:00|174.7|172.4|174.97|172.67|174.97|172.67|174.7|172.4|18
1652211130000|2022-05-10 19:32:10|174.98|172.68|174.8|172.5|174.99|172.69|174.8|172.5|10
1652211140000|2022-05-10 19:32:20|174.91|172.61|174.8|172.5|174.91|172.61|174.78|172.48|8
1652211150000|2022-05-10 19:32:30|174.81|172.51|174.89|172.59|174.89|172.59|174.81|172.51|7
1652211160000|2022-05-10 19:32:40|174.91|172.61|175|172.7|175|172.7|174.91|172.61|6
1652211170000|2022-05-10 19:32:50|174.95|172.65|174.99|172.69|175|172.7|174.95|172.65|7
1652211180000|2022-05-10 19:33:00|174.98|172.68|174.9|172.6|174.99|172.69|174.9|172.6|7
1652211190000|2022-05-10 19:33:10|174.89|172.59|174.77|172.47|174.89|172.59|174.77|172.47|13
1652211200000|2022-05-10 19:33:20|174.8|172.5|174.76|172.46|174.8|172.5|174.74|172.44|10
1652211210000|2022-05-10 19:33:30|174.75|172.45|174.68|172.38|174.76|172.46|174.68|172.38|6
1652211220000|2022-05-10 19:33:40|174.69|172.39|174.66|172.36|174.69|172.39|174.66|172.36|4
1652211230000|2022-05-10 19:33:50|174.72|172.42|174.83|172.53|174.87|172.57|174.72|172.42|19
1652211240000|2022-05-10 19:34:00|174.81|172.51|174.67|172.37|174.81|172.51|174.61|172.31|21
1652211250000|2022-05-10 19:34:10|174.65|172.35|174.66|172.36|174.71|172.41|174.6|172.3|18
1652211260000|2022-05-10 19:34:20|174.67|172.37|174.67|172.37|174.67|172.37|174.67|172.37|1
1652211270000|2022-05-10 19:34:30|174.66|172.36|174.67|172.37|174.67|172.37|174.65|172.35|4
1652211280000|2022-05-10 19:34:40|174.66|172.36|174.63|172.33|174.66|172.36|174.6|172.3|4
1652211290000|2022-05-10 19:34:50|174.64|172.34|174.64|172.34|174.65|172.35|174.64|172.34|3
1652211300000|2022-05-10 19:35:00|174.65|172.35|174.71|172.41|174.71|172.41|174.64|172.34|14
1652211310000|2022-05-10 19:35:10|174.72|172.42|174.67|172.37|174.74|172.44|174.67|172.37|7
1652211320000|2022-05-10 19:35:20|174.72|172.42|174.65|172.35|174.72|172.42|174.65|172.35|6
1652211330000|2022-05-10 19:35:30|174.66|172.36|174.65|172.35|174.66|172.36|174.65|172.35|2
1652211340000|2022-05-10 19:35:40|174.64|172.34|174.56|172.26|174.67|172.37|174.53|172.23|7
1652211350000|2022-05-10 19:35:50|174.55|172.25|174.63|172.33|174.63|172.33|174.55|172.25|6
1652211360000|2022-05-10 19:36:00|174.62|172.32|174.57|172.27|174.67|172.37|174.57|172.27|14
1652211370000|2022-05-10 19:36:10|174.55|172.25|174.57|172.27|174.57|172.27|174.55|172.25|5
1652211380000|2022-05-10 19:36:20|174.56|172.26|174.58|172.28|174.6|172.3|174.56|172.26|5
1652211390000|2022-05-10 19:36:30|174.61|172.31|174.7|172.4|174.7|172.4|174.61|172.31|9
1652211400000|2022-05-10 19:36:40|174.71|172.41|174.74|172.44|174.75|172.45|174.71|172.41|9
1652211410000|2022-05-10 19:36:50|174.73|172.43|174.73|172.43|174.76|172.46|174.72|172.42|10
1652211420000|2022-05-10 19:37:00|174.74|172.44|174.61|172.31|174.74|172.44|174.61|172.31|11
1652211430000|2022-05-10 19:37:10|174.58|172.28|174.56|172.26|174.61|172.31|174.56|172.26|6
1652211440000|2022-05-10 19:37:20|174.57|172.27|174.52|172.22|174.57|172.27|174.51|172.21|6
1652211450000|2022-05-10 19:37:30|174.51|172.21|174.46|172.16|174.52|172.22|174.46|172.16|3
1652211460000|2022-05-10 19:37:40|174.43|172.13|174.29|171.99|174.48|172.18|174.27|171.97|17
1652211470000|2022-05-10 19:37:50|174.26|171.96|174.18|171.88|174.32|172.02|174.12|171.82|14
1652211480000|2022-05-10 19:38:00|174.2|171.9|174.14|171.84|174.2|171.9|174.06|171.76|12
1652211490000|2022-05-10 19:38:10|174.1|171.8|173.88|171.58|174.18|171.88|173.88|171.58|23
1652211500000|2022-05-10 19:38:20|173.87|171.57|173.81|171.51|173.92|171.62|173.79|171.49|20
1652211510000|2022-05-10 19:38:30|173.83|171.53|174.09|171.79|174.09|171.79|173.83|171.53|17
1652211520000|2022-05-10 19:38:40|174.07|171.77|174.03|171.73|174.1|171.8|174.01|171.71|8
1652211530000|2022-05-10 19:38:50|174.04|171.74|173.92|171.62|174.04|171.74|173.92|171.62|6
1652211540000|2022-05-10 19:39:00|173.91|171.61|174.02|171.72|174.11|171.81|173.91|171.61|15
1652211550000|2022-05-10 19:39:10|174.05|171.75|174.01|171.71|174.09|171.79|174.01|171.71|7
1652211560000|2022-05-10 19:39:20|173.98|171.68|173.96|171.66|173.98|171.68|173.92|171.62|9
1652211570000|2022-05-10 19:39:30|173.92|171.62|174.1|171.8|174.1|171.8|173.89|171.59|14
1652211580000|2022-05-10 19:39:40|174.09|171.79|174.06|171.76|174.1|171.8|174.01|171.71|15
1652211590000|2022-05-10 19:39:50|174.05|171.75|173.9|171.6|174.05|171.75|173.9|171.6|6
1652211600000|2022-05-10 19:40:00|173.92|171.62|173.89|171.59|173.92|171.62|173.83|171.53|8
1652211610000|2022-05-10 19:40:10|173.9|171.6|173.82|171.52|173.99|171.69|173.82|171.52|13
1652211620000|2022-05-10 19:40:20|173.81|171.51|173.8|171.5|173.83|171.53|173.8|171.5|4
1652211630000|2022-05-10 19:40:30|173.81|171.51|173.84|171.54|173.85|171.55|173.8|171.5|10
1652211640000|2022-05-10 19:40:40|173.85|171.55|173.72|171.42|173.85|171.55|173.64|171.34|17
1652211650000|2022-05-10 19:40:50|173.74|171.44|173.61|171.31|173.74|171.44|173.61|171.31|14
1652211660000|2022-05-10 19:41:00|173.57|171.27|173.77|171.47|173.86|171.56|173.52|171.22|26
1652211670000|2022-05-10 19:41:10|173.76|171.46|173.76|171.46|173.82|171.52|173.75|171.45|7
1652211680000|2022-05-10 19:41:20|173.74|171.44|173.9|171.6|173.9|171.6|173.74|171.44|7
1652211690000|2022-05-10 19:41:30|173.87|171.57|173.94|171.64|173.94|171.64|173.87|171.57|7
1652211700000|2022-05-10 19:41:40|173.9|171.6|174.17|171.87|174.17|171.87|173.84|171.54|17
1652211710000|2022-05-10 19:41:50|174.16|171.86|174.54|172.24|174.54|172.24|174.16|171.86|19
1652211720000|2022-05-10 19:42:00|174.53|172.23|174.54|172.24|174.61|172.31|174.44|172.14|13
1652211730000|2022-05-10 19:42:10|174.57|172.27|174.68|172.38|174.73|172.43|174.57|172.27|13
1652211740000|2022-05-10 19:42:20|174.72|172.42|174.78|172.48|174.93|172.63|174.71|172.41|19
1652211750000|2022-05-10 19:42:30|174.77|172.47|174.75|172.45|174.8|172.5|174.68|172.38|16
1652211760000|2022-05-10 19:42:40|174.72|172.42|174.72|172.42|174.75|172.45|174.72|172.42|7
1652211770000|2022-05-10 19:42:50|174.71|172.41|174.62|172.32|174.71|172.41|174.59|172.29|14
1652211780000|2022-05-10 19:43:00|174.61|172.31|174.56|172.26|174.61|172.31|174.52|172.22|10
1652211790000|2022-05-10 19:43:10|174.57|172.27|174.56|172.26|174.59|172.29|174.52|172.22|8
1652211800000|2022-05-10 19:43:20|174.55|172.25|174.52|172.22|174.57|172.27|174.52|172.22|7
1652211810000|2022-05-10 19:43:30|174.5|172.2|174.44|172.14|174.5|172.2|174.42|172.12|8
1652211820000|2022-05-10 19:43:40|174.41|172.11|174.53|172.23|174.53|172.23|174.41|172.11|7
1652211830000|2022-05-10 19:43:50|174.54|172.24|174.64|172.34|174.69|172.39|174.53|172.23|10
1652211840000|2022-05-10 19:44:00|174.65|172.35|174.57|172.27|174.65|172.35|174.56|172.26|7
1652211850000|2022-05-10 19:44:10|174.56|172.26|174.55|172.25|174.56|172.26|174.55|172.25|2
1652211860000|2022-05-10 19:44:20|174.57|172.27|174.55|172.25|174.58|172.28|174.49|172.19|7
1652211870000|2022-05-10 19:44:30|174.54|172.24|174.45|172.15|174.54|172.24|174.41|172.11|11
1652211880000|2022-05-10 19:44:40|174.35|172.05|174.44|172.14|174.45|172.15|174.35|172.05|4
1652211890000|2022-05-10 19:44:50|174.4|172.1|174.15|171.85|174.43|172.13|174.15|171.85|13
1652211900000|2022-05-10 19:45:00|174.16|171.86|174.19|171.89|174.19|171.89|174.11|171.81|6
1652211910000|2022-05-10 19:45:10|174.28|171.98|174.5|172.2|174.52|172.22|174.26|171.96|14
1652211920000|2022-05-10 19:45:20|174.39|172.09|174.53|172.23|174.54|172.24|174.23|171.93|20
1652211930000|2022-05-10 19:45:30|174.52|172.22|174.27|171.97|174.52|172.22|174.12|171.82|23
1652211940000|2022-05-10 19:45:40|174.31|172.01|174.26|171.96|174.31|172.01|174.26|171.96|10
1652211950000|2022-05-10 19:45:50|174.27|171.97|174.26|171.96|174.27|171.97|174.11|171.81|14
1652211960000|2022-05-10 19:46:00|174.25|171.95|174.16|171.86|174.25|171.95|174.16|171.86|7
1652211970000|2022-05-10 19:46:10|174.2|171.9|173.93|171.63|174.22|171.92|173.93|171.63|13
1652211980000|2022-05-10 19:46:20|173.96|171.66|173.99|171.69|174.02|171.72|173.93|171.63|9
1652211990000|2022-05-10 19:46:30|174.07|171.77|174.18|171.88|174.18|171.88|174.07|171.77|5
1652212000000|2022-05-10 19:46:40|174.24|171.94|174.2|171.9|174.33|172.03|174.2|171.9|4
1652212010000|2022-05-10 19:46:50|174.34|172.04|174.47|172.17|174.47|172.17|174.34|172.04|11
1652212020000|2022-05-10 19:47:00|174.46|172.16|174.51|172.21|174.55|172.25|174.46|172.16|9
1652212030000|2022-05-10 19:47:10|174.56|172.26|174.55|172.25|174.56|172.26|174.43|172.13|19
1652212040000|2022-05-10 19:47:20|174.59|172.29|174.67|172.37|174.67|172.37|174.54|172.24|22
1652212050000|2022-05-10 19:47:30|174.72|172.42|174.65|172.35|174.72|172.42|174.59|172.29|10
1652212060000|2022-05-10 19:47:40|174.66|172.36|174.69|172.39|174.75|172.45|174.64|172.34|19
1652212070000|2022-05-10 19:47:50|174.68|172.38|174.73|172.43|174.73|172.43|174.68|172.38|10
1652212080000|2022-05-10 19:48:00|174.72|172.42|174.65|172.35|174.72|172.42|174.62|172.32|10
1652212090000|2022-05-10 19:48:10|174.66|172.36|174.59|172.29|174.66|172.36|174.57|172.27|10
1652212100000|2022-05-10 19:48:20|174.58|172.28|174.59|172.29|174.61|172.31|174.57|172.27|8
1652212110000|2022-05-10 19:48:30|174.57|172.27|174.58|172.28|174.62|172.32|174.53|172.23|14
1652212120000|2022-05-10 19:48:40|174.64|172.34|174.59|172.29|174.64|172.34|174.59|172.29|6
1652212130000|2022-05-10 19:48:50|174.57|172.27|174.64|172.34|174.65|172.35|174.57|172.27|4
1652212140000|2022-05-10 19:49:00|174.59|172.29|174.81|172.51|174.84|172.54|174.58|172.28|16
1652212150000|2022-05-10 19:49:10|174.82|172.52|174.76|172.46|174.82|172.52|174.76|172.46|10
1652212160000|2022-05-10 19:49:20|174.73|172.43|174.76|172.46|174.82|172.52|174.73|172.43|4
1652212170000|2022-05-10 19:49:30|174.83|172.53|174.74|172.44|174.83|172.53|174.73|172.43|11
1652212180000|2022-05-10 19:49:40|174.73|172.43|174.61|172.31|174.73|172.43|174.61|172.31|13
1652212190000|2022-05-10 19:49:50|174.64|172.34|174.42|172.12|174.64|172.34|174.42|172.12|14
1652212200000|2022-05-10 19:50:00|174.41|172.11|174|171.7|174.45|172.15|173.97|171.67|22
1652212210000|2022-05-10 19:50:10|173.97|171.67|173.96|171.66|173.99|171.69|173.92|171.62|14
1652212220000|2022-05-10 19:50:20|173.95|171.65|174|171.7|174.09|171.79|173.9|171.6|19
1652212230000|2022-05-10 19:50:30|173.99|171.69|173.81|171.51|173.99|171.69|173.81|171.51|22
1652212240000|2022-05-10 19:50:40|173.8|171.5|173.8|171.5|173.91|171.61|173.8|171.5|5
1652212250000|2022-05-10 19:50:50|173.77|171.47|173.71|171.41|173.84|171.54|173.71|171.41|15
1652212260000|2022-05-10 19:51:00|173.72|171.42|173.64|171.34|173.77|171.47|173.56|171.26|23
1652212270000|2022-05-10 19:51:10|173.65|171.35|173.83|171.53|173.83|171.53|173.64|171.34|8
1652212280000|2022-05-10 19:51:20|173.77|171.47|173.74|171.44|173.86|171.56|173.74|171.44|11
1652212290000|2022-05-10 19:51:30|173.75|171.45|173.8|171.5|173.8|171.5|173.75|171.45|3
1652212300000|2022-05-10 19:51:40|173.85|171.55|173.74|171.44|173.89|171.59|173.74|171.44|12
1652212310000|2022-05-10 19:51:50|173.79|171.49|173.8|171.5|173.8|171.5|173.79|171.49|2
1652212320000|2022-05-10 19:52:00|173.81|171.51|173.81|171.51|173.9|171.6|173.8|171.5|8
1652212330000|2022-05-10 19:52:10|173.8|171.5|173.82|171.52|173.88|171.58|173.77|171.47|18
1652212340000|2022-05-10 19:52:20|173.81|171.51|173.86|171.56|173.88|171.58|173.74|171.44|12
1652212350000|2022-05-10 19:52:30|173.85|171.55|173.89|171.59|173.9|171.6|173.85|171.55|7
1652212360000|2022-05-10 19:52:40|173.91|171.61|173.86|171.56|173.91|171.61|173.86|171.56|3
1652212370000|2022-05-10 19:52:50|173.89|171.59|173.86|171.56|173.9|171.6|173.86|171.56|5
1652212380000|2022-05-10 19:53:00|173.85|171.55|173.9|171.6|173.9|171.6|173.85|171.55|7
1652212390000|2022-05-10 19:53:10|173.91|171.61|173.99|171.69|173.99|171.69|173.9|171.6|8
1652212400000|2022-05-10 19:53:20|173.96|171.66|174.1|171.8|174.1|171.8|173.96|171.66|11
1652212410000|2022-05-10 19:53:30|174.09|171.79|174.54|172.24|174.54|172.24|174.09|171.79|20
1652212420000|2022-05-10 19:53:40|174.55|172.25|174.68|172.38|174.68|172.38|174.54|172.24|11
1652212430000|2022-05-10 19:53:50|174.66|172.36|174.59|172.29|174.7|172.4|174.58|172.28|14
1652212440000|2022-05-10 19:54:00|174.6|172.3|174.72|172.42|174.72|172.42|174.56|172.26|10
1652212450000|2022-05-10 19:54:10|174.7|172.4|174.74|172.44|174.8|172.5|174.67|172.37|19
1652212460000|2022-05-10 19:54:20|174.7|172.4|174.67|172.37|174.72|172.42|174.67|172.37|8
1652212470000|2022-05-10 19:54:30|174.68|172.38|174.68|172.38|174.69|172.39|174.67|172.37|5
1652212480000|2022-05-10 19:54:40|174.71|172.41|174.78|172.48|174.78|172.48|174.68|172.38|5
1652212490000|2022-05-10 19:54:50|174.77|172.47|174.76|172.46|174.87|172.57|174.74|172.44|16
1652212500000|2022-05-10 19:55:00|174.78|172.48|174.69|172.39|174.83|172.53|174.66|172.36|21
1652212510000|2022-05-10 19:55:10|174.7|172.4|174.66|172.36|174.73|172.43|174.66|172.36|9
1652212520000|2022-05-10 19:55:20|174.63|172.33|174.49|172.19|174.66|172.36|174.49|172.19|13
1652212530000|2022-05-10 19:55:30|174.48|172.18|174.52|172.22|174.52|172.22|174.43|172.13|6
1652212540000|2022-05-10 19:55:40|174.51|172.21|174.5|172.2|174.51|172.21|174.5|172.2|2
1652212550000|2022-05-10 19:55:50|174.46|172.16|174.45|172.15|174.48|172.18|174.45|172.15|4
1652212560000|2022-05-10 19:56:00|174.44|172.14|174.39|172.09|174.55|172.25|174.34|172.04|17
1652212570000|2022-05-10 19:56:10|174.41|172.11|174.44|172.14|174.44|172.14|174.37|172.07|12
1652212580000|2022-05-10 19:56:20|174.38|172.08|174.55|172.25|174.6|172.3|174.38|172.08|12
1652212590000|2022-05-10 19:56:30|174.57|172.27|174.58|172.28|174.62|172.32|174.55|172.25|13
1652212600000|2022-05-10 19:56:40|174.57|172.27|174.53|172.23|174.6|172.3|174.53|172.23|9
1652212610000|2022-05-10 19:56:50|174.55|172.25|174.57|172.27|174.58|172.28|174.51|172.21|9
1652212620000|2022-05-10 19:57:00|174.63|172.33|174.56|172.26|174.63|172.33|174.56|172.26|3
1652212630000|2022-05-10 19:57:10|174.55|172.25|174.56|172.26|174.56|172.26|174.55|172.25|2
1652212650000|2022-05-10 19:57:30|174.55|172.25|174.47|172.17|174.55|172.25|174.47|172.17|7
1652212660000|2022-05-10 19:57:40|174.46|172.16|174.47|172.17|174.48|172.18|174.43|172.13|12
1652212670000|2022-05-10 19:57:50|174.46|172.16|174.38|172.08|174.47|172.17|174.38|172.08|8
1652212680000|2022-05-10 19:58:00|174.43|172.13|174.36|172.06|174.43|172.13|174.35|172.05|14
1652212690000|2022-05-10 19:58:10|174.33|172.03|174.38|172.08|174.38|172.08|174.24|171.94|12
1652212700000|2022-05-10 19:58:20|174.42|172.12|174.41|172.11|174.44|172.14|174.38|172.08|7
1652212710000|2022-05-10 19:58:30|174.38|172.08|174.63|172.33|174.64|172.34|174.38|172.08|16
1652212720000|2022-05-10 19:58:40|174.62|172.32|174.55|172.25|174.63|172.33|174.55|172.25|11
1652212730000|2022-05-10 19:58:50|174.58|172.28|174.54|172.24|174.58|172.28|174.52|172.22|9
1652212740000|2022-05-10 19:59:00|174.57|172.27|174.55|172.25|174.6|172.3|174.5|172.2|10
1652212750000|2022-05-10 19:59:10|174.54|172.24|174.45|172.15|174.54|172.24|174.44|172.14|14
1652212760000|2022-05-10 19:59:20|174.43|172.13|174.42|172.12|174.46|172.16|174.37|172.07|10
1652212770000|2022-05-10 19:59:30|174.41|172.11|174.41|172.11|174.41|172.11|174.28|171.98|17
1652212780000|2022-05-10 19:59:40|174.44|172.14|174.38|172.08|174.44|172.14|174.36|172.06|13
1652212790000|2022-05-10 19:59:50|174.43|172.13|174.14|171.84|174.46|172.16|174.09|171.79|13
1652212800000|2022-05-10 20:00:00|174.12|171.82|174.06|171.76|174.12|171.82|174.06|171.76|5
1652212810000|2022-05-10 20:00:10|174.09|171.79|173.8|171.5|174.09|171.79|173.8|171.5|12
1652212820000|2022-05-10 20:00:20|173.83|171.53|173.79|171.49|173.87|171.57|173.71|171.41|15
1652212830000|2022-05-10 20:00:30|173.78|171.48|173.86|171.56|173.86|171.56|173.78|171.48|10
1652212840000|2022-05-10 20:00:40|173.85|171.55|174|171.7|174|171.7|173.85|171.55|7
1652212850000|2022-05-10 20:00:50|174.08|171.78|174.07|171.77|174.08|171.78|174.05|171.75|4
1652212860000|2022-05-10 20:01:00|174.08|171.78|173.8|171.5|174.08|171.78|173.8|171.5|10
1652212870000|2022-05-10 20:01:10|173.78|171.48|173.77|171.47|173.87|171.57|173.77|171.47|8
1652212880000|2022-05-10 20:01:20|173.76|171.46|173.77|171.47|173.77|171.47|173.67|171.37|10
1652212890000|2022-05-10 20:01:30|173.73|171.43|173.73|171.43|173.8|171.5|173.71|171.41|18
1652212900000|2022-05-10 20:01:40|173.87|171.57|173.77|171.47|173.87|171.57|173.77|171.47|13
1652212910000|2022-05-10 20:01:50|173.76|171.46|173.74|171.44|173.83|171.53|173.72|171.42|9
1652212920000|2022-05-10 20:02:00|173.68|171.38|173.66|171.36|173.72|171.42|173.62|171.32|11
1652212930000|2022-05-10 20:02:10|173.67|171.37|173.67|171.37|173.73|171.43|173.66|171.36|8
1652212940000|2022-05-10 20:02:20|173.66|171.36|173.65|171.35|173.68|171.38|173.61|171.31|8
1652212950000|2022-05-10 20:02:30|173.64|171.34|173.64|171.34|173.68|171.38|173.59|171.29|9
1652212960000|2022-05-10 20:02:40|173.65|171.35|173.72|171.42|173.72|171.42|173.64|171.34|10
1652212970000|2022-05-10 20:02:50|173.7|171.4|173.79|171.49|173.82|171.52|173.7|171.4|8
1652212980000|2022-05-10 20:03:00|173.8|171.5|173.95|171.65|173.98|171.68|173.8|171.5|12
1652212990000|2022-05-10 20:03:10|173.93|171.63|173.79|171.49|173.97|171.67|173.79|171.49|13
1652213000000|2022-05-10 20:03:20|173.76|171.46|173.74|171.44|173.87|171.57|173.74|171.44|6
1652213010000|2022-05-10 20:03:30|173.77|171.47|173.57|171.27|173.78|171.48|173.56|171.26|22
1652213020000|2022-05-10 20:03:40|173.61|171.31|173.64|171.34|173.65|171.35|173.61|171.31|4
1652213030000|2022-05-10 20:03:50|173.61|171.31|173.64|171.34|173.65|171.35|173.61|171.31|6
1652213040000|2022-05-10 20:04:00|173.67|171.37|173.16|170.86|173.72|171.42|173.16|170.86|19
1652213050000|2022-05-10 20:04:10|173.12|170.82|173.1|170.8|173.21|170.91|173.1|170.8|14
1652213060000|2022-05-10 20:04:20|173.18|170.88|173.1|170.8|173.18|170.88|173.1|170.8|6
1652213070000|2022-05-10 20:04:30|173.18|170.88|173.48|171.18|173.54|171.24|173.15|170.85|16
1652213080000|2022-05-10 20:04:40|173.49|171.19|173.48|171.18|173.51|171.21|173.4|171.1|8
1652213090000|2022-05-10 20:04:50|173.4|171.1|173.57|171.27|173.57|171.27|173.4|171.1|11
1652213100000|2022-05-10 20:05:00|173.56|171.26|173.55|171.25|173.59|171.29|173.51|171.21|12
1652213110000|2022-05-10 20:05:10|173.59|171.29|173.74|171.44|173.74|171.44|173.58|171.28|19
1652213120000|2022-05-10 20:05:20|173.73|171.43|173.89|171.59|173.95|171.65|173.67|171.37|17
1652213130000|2022-05-10 20:05:30|173.88|171.58|173.99|171.69|174.07|171.77|173.88|171.58|15
1652213140000|2022-05-10 20:05:40|173.98|171.68|174|171.7|174.01|171.71|173.98|171.68|4
1652213150000|2022-05-10 20:05:50|173.99|171.69|174|171.7|174|171.7|173.99|171.69|2
1652213160000|2022-05-10 20:06:00|173.99|171.69|173.97|171.67|173.99|171.69|173.9|171.6|14
1652213170000|2022-05-10 20:06:10|173.99|171.69|173.99|171.69|174.03|171.73|173.97|171.67|6
1652213180000|2022-05-10 20:06:20|174|171.7|174.08|171.78|174.1|171.8|174|171.7|9
1652213190000|2022-05-10 20:06:30|174.16|171.86|174.18|171.88|174.18|171.88|174.16|171.86|3
1652213200000|2022-05-10 20:06:40|174.17|171.87|174.11|171.81|174.17|171.87|174.09|171.79|6
1652213210000|2022-05-10 20:06:50|174.09|171.79|174.09|171.79|174.1|171.8|174.09|171.79|3
1652213220000|2022-05-10 20:07:00|174.12|171.82|173.9|171.6|174.12|171.82|173.89|171.59|14
1652213230000|2022-05-10 20:07:10|173.94|171.64|173.98|171.68|173.99|171.69|173.94|171.64|6
1652213240000|2022-05-10 20:07:20|173.99|171.69|174.08|171.78|174.1|171.8|173.99|171.69|9
1652213250000|2022-05-10 20:07:30|174.1|171.8|174.18|171.88|174.19|171.89|174.1|171.8|8
1652213260000|2022-05-10 20:07:40|174.19|171.89|174.38|172.08|174.46|172.16|174.19|171.89|9
1652213280000|2022-05-10 20:08:00|174.39|172.09|174.09|171.79|174.4|172.1|174.02|171.72|17
1652213290000|2022-05-10 20:08:10|174.17|171.87|174.28|171.98|174.34|172.04|174.17|171.87|9
1652213300000|2022-05-10 20:08:20|174.26|171.96|174.31|172.01|174.35|172.05|174.25|171.95|5
1652213310000|2022-05-10 20:08:30|174.3|172|174.17|171.87|174.3|172|174.15|171.85|7
1652213320000|2022-05-10 20:08:40|174.15|171.85|174.08|171.78|174.15|171.85|174.05|171.75|7
1652213340000|2022-05-10 20:09:00|174.09|171.79|174.08|171.78|174.13|171.83|174.08|171.78|3
1652213350000|2022-05-10 20:09:10|174.1|171.8|174.08|171.78|174.1|171.8|174.08|171.78|3
1652213360000|2022-05-10 20:09:20|174.1|171.8|173.89|171.59|174.1|171.8|173.89|171.59|10
1652213370000|2022-05-10 20:09:30|173.92|171.62|173.8|171.5|173.92|171.62|173.79|171.49|13
1652213380000|2022-05-10 20:09:40|173.81|171.51|173.7|171.4|173.85|171.55|173.7|171.4|11
1652213390000|2022-05-10 20:09:50|173.73|171.43|173.67|171.37|173.75|171.45|173.67|171.37|10
1652213400000|2022-05-10 20:10:00|173.66|171.36|173.73|171.43|173.73|171.43|173.66|171.36|5
1652213410000|2022-05-10 20:10:10|173.71|171.41|173.87|171.57|173.87|171.57|173.71|171.41|13
1652213420000|2022-05-10 20:10:20|173.88|171.58|173.85|171.55|173.89|171.59|173.84|171.54|9
1652213430000|2022-05-10 20:10:30|173.91|171.61|173.91|171.61|173.91|171.61|173.91|171.61|1
1652213440000|2022-05-10 20:10:40|173.89|171.59|173.64|171.34|173.89|171.59|173.6|171.3|25
1652213450000|2022-05-10 20:10:50|173.66|171.36|173.56|171.26|173.7|171.4|173.52|171.22|18
1652213460000|2022-05-10 20:11:00|173.53|171.23|173.52|171.22|173.55|171.25|173.46|171.16|14
1652213470000|2022-05-10 20:11:10|173.47|171.17|173.46|171.16|173.5|171.2|173.37|171.07|13
1652213480000|2022-05-10 20:11:20|173.45|171.15|173.52|171.22|173.55|171.25|173.45|171.15|10
1652213490000|2022-05-10 20:11:30|173.49|171.19|173.52|171.22|173.52|171.22|173.46|171.16|12
1652213500000|2022-05-10 20:11:40|173.54|171.24|173.64|171.34|173.64|171.34|173.49|171.19|12
1652213510000|2022-05-10 20:11:50|173.65|171.35|173.83|171.53|173.83|171.53|173.65|171.35|15
1652213520000|2022-05-10 20:12:00|173.84|171.54|173.83|171.53|173.86|171.56|173.83|171.53|4
1652213530000|2022-05-10 20:12:10|173.82|171.52|173.7|171.4|173.84|171.54|173.7|171.4|15
1652213540000|2022-05-10 20:12:20|173.69|171.39|173.69|171.39|173.71|171.41|173.65|171.35|14
1652213550000|2022-05-10 20:12:30|173.72|171.42|173.66|171.36|173.72|171.42|173.65|171.35|4
1652213560000|2022-05-10 20:12:40|173.65|171.35|173.64|171.34|173.66|171.36|173.63|171.33|6
1652213570000|2022-05-10 20:12:50|173.65|171.35|173.63|171.33|173.65|171.35|173.63|171.33|3
1652213580000|2022-05-10 20:13:00|173.65|171.35|173.65|171.35|173.65|171.35|173.65|171.35|1
1652213590000|2022-05-10 20:13:10|173.63|171.33|173.57|171.27|173.63|171.33|173.57|171.27|9
1652213600000|2022-05-10 20:13:20|173.56|171.26|173.48|171.18|173.59|171.29|173.44|171.14|17
1652213610000|2022-05-10 20:13:30|173.47|171.17|173.38|171.08|173.49|171.19|173.38|171.08|13
1652213620000|2022-05-10 20:13:40|173.37|171.07|173.36|171.06|173.37|171.07|173.27|170.97|10
1652213630000|2022-05-10 20:13:50|173.37|171.07|173.36|171.06|173.4|171.1|173.35|171.05|7
1652213640000|2022-05-10 20:14:00|173.38|171.08|173.46|171.16|173.46|171.16|173.37|171.07|12
1652213650000|2022-05-10 20:14:10|173.47|171.17|173.44|171.14|173.47|171.17|173.37|171.07|10
1652213660000|2022-05-10 20:14:20|173.38|171.08|173.52|171.22|173.52|171.22|173.36|171.06|16
1652213670000|2022-05-10 20:14:30|173.5|171.2|173.66|171.36|173.66|171.36|173.5|171.2|12
1652213680000|2022-05-10 20:14:40|173.65|171.35|173.56|171.26|173.65|171.35|173.56|171.26|6
1652213690000|2022-05-10 20:14:50|173.57|171.27|173.52|171.22|173.59|171.29|173.52|171.22|7
1652213700000|2022-05-10 20:15:00|173.55|171.25|173.46|171.16|173.55|171.25|173.46|171.16|9
1652213710000|2022-05-10 20:15:10|173.45|171.15|173.37|171.07|173.46|171.16|173.37|171.07|4
1652213720000|2022-05-10 20:15:20|173.36|171.06|173.36|171.06|173.37|171.07|173.31|171.01|6
1652213730000|2022-05-10 20:15:30|173.37|171.07|173.44|171.14|173.48|171.18|173.36|171.06|17
1652213740000|2022-05-10 20:15:40|173.45|171.15|173.37|171.07|173.53|171.23|173.37|171.07|14
1652213750000|2022-05-10 20:15:50|173.35|171.05|173.57|171.27|173.57|171.27|173.33|171.03|15
1652213760000|2022-05-10 20:16:00|173.55|171.25|173.51|171.21|173.57|171.27|173.49|171.19|11
1652213770000|2022-05-10 20:16:10|173.48|171.18|173.47|171.17|173.49|171.19|173.38|171.08|15
1652213780000|2022-05-10 20:16:20|173.52|171.22|173.47|171.17|173.56|171.26|173.47|171.17|11
1652213790000|2022-05-10 20:16:30|173.48|171.18|173.55|171.25|173.56|171.26|173.47|171.17|9
1652213800000|2022-05-10 20:16:40|173.56|171.26|173.49|171.19|173.56|171.26|173.47|171.17|13
1652213810000|2022-05-10 20:16:50|173.48|171.18|173.45|171.15|173.53|171.23|173.45|171.15|11
1652213820000|2022-05-10 20:17:00|173.46|171.16|173.45|171.15|173.46|171.16|173.45|171.15|6
1652213830000|2022-05-10 20:17:10|173.44|171.14|173.37|171.07|173.44|171.14|173.35|171.05|7
1652213840000|2022-05-10 20:17:20|173.36|171.06|173.48|171.18|173.48|171.18|173.36|171.06|12
1652213850000|2022-05-10 20:17:30|173.47|171.17|173.65|171.35|173.7|171.4|173.47|171.17|20
1652213860000|2022-05-10 20:17:40|173.64|171.34|173.71|171.41|173.72|171.42|173.63|171.33|7
1652213870000|2022-05-10 20:17:50|173.66|171.36|173.65|171.35|173.72|171.42|173.65|171.35|6
1652213880000|2022-05-10 20:18:00|173.66|171.36|173.73|171.43|173.73|171.43|173.64|171.34|11
1652213890000|2022-05-10 20:18:10|173.7|171.4|173.78|171.48|173.83|171.53|173.7|171.4|10
1652213900000|2022-05-10 20:18:20|173.8|171.5|173.79|171.49|173.8|171.5|173.77|171.47|8
1652213910000|2022-05-10 20:18:30|173.78|171.48|173.85|171.55|173.86|171.56|173.78|171.48|9
1652213920000|2022-05-10 20:18:40|173.86|171.56|173.8|171.5|173.87|171.57|173.78|171.48|10
1652213930000|2022-05-10 20:18:50|173.82|171.52|173.81|171.51|173.82|171.52|173.81|171.51|2
1652213940000|2022-05-10 20:19:00|173.8|171.5|173.74|171.44|173.88|171.58|173.74|171.44|11
1652213950000|2022-05-10 20:19:10|173.73|171.43|173.73|171.43|173.76|171.46|173.72|171.42|6
1652213960000|2022-05-10 20:19:20|173.72|171.42|173.44|171.14|173.72|171.42|173.44|171.14|24
1652213970000|2022-05-10 20:19:30|173.42|171.12|173.29|170.99|173.45|171.15|173.29|170.99|18
1652213980000|2022-05-10 20:19:40|173.19|170.89|173.18|170.88|173.19|170.89|173|170.7|20
1652213990000|2022-05-10 20:19:50|173.17|170.87|173.09|170.79|173.17|170.87|173.07|170.77|10
1652214000000|2022-05-10 20:20:00|173.1|170.8|173.07|170.77|173.1|170.8|172.99|170.69|14
1652214010000|2022-05-10 20:20:10|173.02|170.72|173.1|170.8|173.17|170.87|173.02|170.72|10
1652214020000|2022-05-10 20:20:20|173.17|170.87|173.14|170.84|173.2|170.9|173.09|170.79|9
1652214030000|2022-05-10 20:20:30|173.15|170.85|173.2|170.9|173.2|170.9|173.15|170.85|10
1652214040000|2022-05-10 20:20:40|173.21|170.91|173.13|170.83|173.21|170.91|173.13|170.83|9
1652214050000|2022-05-10 20:20:50|173.07|170.77|173.09|170.79|173.15|170.85|173.03|170.73|9
1652214060000|2022-05-10 20:21:00|173.08|170.78|173.07|170.77|173.08|170.78|172.97|170.67|9
1652214070000|2022-05-10 20:21:10|173.04|170.74|172.89|170.59|173.08|170.78|172.89|170.59|8
1652214080000|2022-05-10 20:21:20|172.94|170.64|173|170.7|173.01|170.71|172.94|170.64|12
1652214090000|2022-05-10 20:21:30|173.08|170.78|172.99|170.69|173.08|170.78|172.99|170.69|6
1652214100000|2022-05-10 20:21:40|172.98|170.68|172.97|170.67|173|170.7|172.91|170.61|6
1652214110000|2022-05-10 20:21:50|172.98|170.68|173.07|170.77|173.1|170.8|172.97|170.67|7
1652214120000|2022-05-10 20:22:00|173.08|170.78|173.22|170.92|173.22|170.92|173.05|170.75|18
1652214130000|2022-05-10 20:22:10|173.18|170.88|173.22|170.92|173.25|170.95|173.18|170.88|3
1652214140000|2022-05-10 20:22:20|173.23|170.93|173.22|170.92|173.27|170.97|173.22|170.92|3
1652214150000|2022-05-10 20:22:30|173.25|170.95|173.19|170.89|173.25|170.95|173.17|170.87|6
1652214160000|2022-05-10 20:22:40|173.18|170.88|173.39|171.09|173.39|171.09|173.14|170.84|12
1652214170000|2022-05-10 20:22:50|173.37|171.07|173.36|171.06|173.37|171.07|173.35|171.05|4
1652214180000|2022-05-10 20:23:00|173.31|171.01|173.19|170.89|173.33|171.03|173.19|170.89|8
1652214190000|2022-05-10 20:23:10|173.15|170.85|173.1|170.8|173.15|170.85|173.1|170.8|4
1652214200000|2022-05-10 20:23:20|173.15|170.85|173.18|170.88|173.19|170.89|173.15|170.85|10
1652214210000|2022-05-10 20:23:30|173.17|170.87|173.16|170.86|173.19|170.89|173.08|170.78|9
1652214220000|2022-05-10 20:23:40|173.19|170.89|173.19|170.89|173.19|170.89|173.16|170.86|3
1652214230000|2022-05-10 20:23:50|173.18|170.88|173.25|170.95|173.25|170.95|173.18|170.88|7
1652214240000|2022-05-10 20:24:00|173.28|170.98|173.26|170.96|173.28|170.98|173.25|170.95|3
1652214250000|2022-05-10 20:24:10|173.25|170.95|173.26|170.96|173.26|170.96|173.25|170.95|4
1652214260000|2022-05-10 20:24:20|173.25|170.95|173.26|170.96|173.26|170.96|173.25|170.95|4
1652214270000|2022-05-10 20:24:30|173.25|170.95|173.25|170.95|173.26|170.96|173.25|170.95|7
1652214280000|2022-05-10 20:24:40|173.26|170.96|173.35|171.05|173.35|171.05|173.26|170.96|4
1652214290000|2022-05-10 20:24:50|173.36|171.06|173.36|171.06|173.4|171.1|173.35|171.05|5
1652214300000|2022-05-10 20:25:00|173.35|171.05|173.46|171.16|173.51|171.21|173.35|171.05|10
1652214310000|2022-05-10 20:25:10|173.42|171.12|173.45|171.15|173.45|171.15|173.39|171.09|5
1652214320000|2022-05-10 20:25:20|173.44|171.14|173.39|171.09|173.46|171.16|173.38|171.08|7
1652214330000|2022-05-10 20:25:30|173.4|171.1|173.36|171.06|173.4|171.1|173.27|170.97|12
1652214340000|2022-05-10 20:25:40|173.34|171.04|173.34|171.04|173.4|171.1|173.33|171.03|5
1652214350000|2022-05-10 20:25:50|173.36|171.06|173.29|170.99|173.36|171.06|173.29|170.99|4
1652214360000|2022-05-10 20:26:00|173.34|171.04|173.35|171.05|173.37|171.07|173.29|170.99|8
1652214370000|2022-05-10 20:26:10|173.37|171.07|173.37|171.07|173.37|171.07|173.36|171.06|5
1652214380000|2022-05-10 20:26:20|173.3|171|173.37|171.07|173.41|171.11|173.3|171|5
1652214410000|2022-05-10 20:26:50|173.36|171.06|173.44|171.14|173.45|171.15|173.36|171.06|5
1652214420000|2022-05-10 20:27:00|173.43|171.13|173.47|171.17|173.47|171.17|173.43|171.13|4
1652214430000|2022-05-10 20:27:10|173.46|171.16|173.5|171.2|173.5|171.2|173.45|171.15|6
1652214440000|2022-05-10 20:27:20|173.49|171.19|173.55|171.25|173.55|171.25|173.48|171.18|8
1652214450000|2022-05-10 20:27:30|173.57|171.27|173.63|171.33|173.63|171.33|173.57|171.27|6
1652214460000|2022-05-10 20:27:40|173.64|171.34|173.65|171.35|173.68|171.38|173.64|171.34|7
1652214470000|2022-05-10 20:27:50|173.66|171.36|173.55|171.25|173.67|171.37|173.55|171.25|9
1652214480000|2022-05-10 20:28:00|173.54|171.24|173.46|171.16|173.54|171.24|173.37|171.07|12
1652214490000|2022-05-10 20:28:10|173.49|171.19|173.47|171.17|173.5|171.2|173.46|171.16|6
1652214500000|2022-05-10 20:28:20|173.46|171.16|173.46|171.16|173.46|171.16|173.46|171.16|1
1652214510000|2022-05-10 20:28:30|173.49|171.19|173.54|171.24|173.54|171.24|173.49|171.19|9
1652214520000|2022-05-10 20:28:40|173.55|171.25|173.62|171.32|173.64|171.34|173.54|171.24|9
1652214530000|2022-05-10 20:28:50|173.63|171.33|173.64|171.34|173.64|171.34|173.56|171.26|9
1652214540000|2022-05-10 20:29:00|173.65|171.35|173.55|171.25|173.65|171.35|173.55|171.25|4
1652214550000|2022-05-10 20:29:10|173.57|171.27|173.49|171.19|173.57|171.27|173.49|171.19|3
1652214560000|2022-05-10 20:29:20|173.54|171.24|173.55|171.25|173.55|171.25|173.54|171.24|2
1652214570000|2022-05-10 20:29:30|173.56|171.26|173.55|171.25|173.56|171.26|173.55|171.25|2
1652214580000|2022-05-10 20:29:40|173.5|171.2|173.55|171.25|173.57|171.27|173.5|171.2|5
1652214590000|2022-05-10 20:29:50|173.54|171.24|173.53|171.23|173.54|171.24|173.53|171.23|2
1652214600000|2022-05-10 20:30:00|173.52|171.22|173.44|171.14|173.52|171.22|173.4|171.1|6
1652214610000|2022-05-10 20:30:10|173.45|171.15|173.37|171.07|173.45|171.15|173.37|171.07|7
1652214620000|2022-05-10 20:30:20|173.39|171.09|173.37|171.07|173.43|171.13|173.3|171|8
1652214630000|2022-05-10 20:30:30|173.35|171.05|173.1|170.8|173.35|171.05|173.1|170.8|15
1652214640000|2022-05-10 20:30:40|173.08|170.78|173.17|170.87|173.18|170.88|173.06|170.76|7
1652214650000|2022-05-10 20:30:50|173.16|170.86|173.09|170.79|173.18|170.88|173.04|170.74|10
1652214660000|2022-05-10 20:31:00|173.05|170.75|172.91|170.61|173.05|170.75|172.89|170.59|16
1652214670000|2022-05-10 20:31:10|172.89|170.59|172.88|170.58|172.91|170.61|172.84|170.54|7
1652214680000|2022-05-10 20:31:20|172.92|170.62|172.98|170.68|172.99|170.69|172.92|170.62|10
1652214690000|2022-05-10 20:31:30|172.97|170.67|172.89|170.59|172.97|170.67|172.89|170.59|2
1652214700000|2022-05-10 20:31:40|172.9|170.6|172.89|170.59|172.9|170.6|172.8|170.5|7
1652214710000|2022-05-10 20:31:50|172.86|170.56|172.85|170.55|172.88|170.58|172.85|170.55|6
1652214720000|2022-05-10 20:32:00|172.79|170.49|172.78|170.48|172.9|170.6|172.78|170.48|10
1652214730000|2022-05-10 20:32:10|172.77|170.47|172.61|170.31|172.77|170.47|172.57|170.27|17
1652214740000|2022-05-10 20:32:20|172.58|170.28|172.54|170.24|172.58|170.28|172.54|170.24|6
1652214750000|2022-05-10 20:32:30|172.55|170.25|172.68|170.38|172.71|170.41|172.55|170.25|18
1652214760000|2022-05-10 20:32:40|172.66|170.36|172.55|170.25|172.66|170.36|172.55|170.25|13
1652214770000|2022-05-10 20:32:50|172.56|170.26|172.65|170.35|172.65|170.35|172.55|170.25|9
1652214780000|2022-05-10 20:33:00|172.62|170.32|172.64|170.34|172.65|170.35|172.58|170.28|7
1652214790000|2022-05-10 20:33:10|172.69|170.39|172.77|170.47|172.77|170.47|172.69|170.39|8
1652214800000|2022-05-10 20:33:20|172.76|170.46|172.77|170.47|172.8|170.5|172.73|170.43|7
1652214810000|2022-05-10 20:33:30|172.76|170.46|172.8|170.5|172.81|170.51|172.76|170.46|7
1652214820000|2022-05-10 20:33:40|172.79|170.49|172.7|170.4|172.82|170.52|172.7|170.4|10
1652214830000|2022-05-10 20:33:50|172.71|170.41|172.75|170.45|172.75|170.45|172.67|170.37|7
1652214840000|2022-05-10 20:34:00|172.78|170.48|172.76|170.46|172.79|170.49|172.75|170.45|5
1652214850000|2022-05-10 20:34:10|172.79|170.49|172.79|170.49|172.8|170.5|172.77|170.47|4
1652214860000|2022-05-10 20:34:20|172.77|170.47|172.74|170.44|172.77|170.47|172.74|170.44|4
1652214870000|2022-05-10 20:34:30|172.73|170.43|172.63|170.33|172.73|170.43|172.63|170.33|11
1652214880000|2022-05-10 20:34:40|172.62|170.32|172.62|170.32|172.63|170.33|172.56|170.26|5
1652214890000|2022-05-10 20:34:50|172.63|170.33|172.7|170.4|172.71|170.41|172.61|170.31|10
1652214900000|2022-05-10 20:35:00|172.69|170.39|172.64|170.34|172.69|170.39|172.62|170.32|7
1652214910000|2022-05-10 20:35:10|172.63|170.33|172.51|170.21|172.63|170.33|172.51|170.21|11
1652214920000|2022-05-10 20:35:20|172.49|170.19|172.43|170.13|172.51|170.21|172.43|170.13|5
1652214930000|2022-05-10 20:35:30|172.45|170.15|172.46|170.16|172.49|170.19|172.4|170.1|15
1652214940000|2022-05-10 20:35:40|172.51|170.21|172.51|170.21|172.52|170.22|172.5|170.2|5
1652214950000|2022-05-10 20:35:50|172.48|170.18|172.51|170.21|172.51|170.21|172.46|170.16|8
1652214960000|2022-05-10 20:36:00|172.48|170.18|172.58|170.28|172.58|170.28|172.45|170.15|9
1652214970000|2022-05-10 20:36:10|172.59|170.29|172.75|170.45|172.75|170.45|172.59|170.29|14
1652214980000|2022-05-10 20:36:20|172.77|170.47|172.96|170.66|172.96|170.66|172.72|170.42|20
1652214990000|2022-05-10 20:36:30|172.94|170.64|173.16|170.86|173.16|170.86|172.92|170.62|17
1652215000000|2022-05-10 20:36:40|173.24|170.94|173.33|171.03|173.46|171.16|173.24|170.94|16
1652215010000|2022-05-10 20:36:50|173.34|171.04|173.36|171.06|173.38|171.08|173.32|171.02|6
1652215020000|2022-05-10 20:37:00|173.38|171.08|173.38|171.08|173.39|171.09|173.36|171.06|10
1652215030000|2022-05-10 20:37:10|173.37|171.07|173.1|170.8|173.37|171.07|173.1|170.8|14
1652215040000|2022-05-10 20:37:20|173.06|170.76|173.09|170.79|173.1|170.8|173.03|170.73|9
1652215050000|2022-05-10 20:37:30|173.11|170.81|172.99|170.69|173.11|170.81|172.99|170.69|6
1652215060000|2022-05-10 20:37:40|173|170.7|172.85|170.55|173|170.7|172.84|170.54|10
1652215070000|2022-05-10 20:37:50|172.84|170.54|172.88|170.58|172.9|170.6|172.84|170.54|10
1652215080000|2022-05-10 20:38:00|172.85|170.55|172.86|170.56|172.86|170.56|172.8|170.5|10
1652215090000|2022-05-10 20:38:10|172.88|170.58|172.91|170.61|173.05|170.75|172.84|170.54|16
1652215100000|2022-05-10 20:38:20|172.89|170.59|172.85|170.55|172.91|170.61|172.85|170.55|8
1652215110000|2022-05-10 20:38:30|172.83|170.53|172.82|170.52|172.88|170.58|172.8|170.5|7
1652215120000|2022-05-10 20:38:40|172.89|170.59|172.99|170.69|173.05|170.75|172.87|170.57|15
1652215130000|2022-05-10 20:38:50|173|170.7|173|170.7|173.02|170.72|172.99|170.69|5
1652215140000|2022-05-10 20:39:00|173.02|170.72|173|170.7|173.05|170.75|172.99|170.69|9
1652215150000|2022-05-10 20:39:10|172.99|170.69|172.9|170.6|172.99|170.69|172.9|170.6|4
1652215170000|2022-05-10 20:39:30|172.89|170.59|172.89|170.59|172.92|170.62|172.89|170.59|4
1652215180000|2022-05-10 20:39:40|172.88|170.58|172.83|170.53|172.88|170.58|172.8|170.5|6
1652215190000|2022-05-10 20:39:50|172.74|170.44|172.76|170.46|172.83|170.53|172.74|170.44|5
1652215200000|2022-05-10 20:40:00|172.75|170.45|172.78|170.48|172.78|170.48|172.7|170.4|9
1652215210000|2022-05-10 20:40:10|172.81|170.51|172.83|170.53|172.87|170.57|172.79|170.49|11
1652215220000|2022-05-10 20:40:20|172.82|170.52|172.74|170.44|172.82|170.52|172.7|170.4|7
1652215230000|2022-05-10 20:40:30|172.72|170.42|172.74|170.44|172.74|170.44|172.72|170.42|3
1652215240000|2022-05-10 20:40:40|172.73|170.43|172.75|170.45|172.76|170.46|172.7|170.4|13
1652215250000|2022-05-10 20:40:50|172.71|170.41|172.56|170.26|172.72|170.42|172.56|170.26|16
1652215260000|2022-05-10 20:41:00|172.61|170.31|172.58|170.28|172.63|170.33|172.57|170.27|5
1652215270000|2022-05-10 20:41:10|172.52|170.22|172.54|170.24|172.58|170.28|172.52|170.22|6
1652215280000|2022-05-10 20:41:20|172.55|170.25|172.44|170.14|172.56|170.26|172.43|170.13|12
1652215290000|2022-05-10 20:41:30|172.47|170.17|172.5|170.2|172.51|170.21|172.41|170.11|10
1652215300000|2022-05-10 20:41:40|172.49|170.19|172.48|170.18|172.49|170.19|172.48|170.18|2
1652215310000|2022-05-10 20:41:50|172.53|170.23|172.51|170.21|172.56|170.26|172.5|170.2|10
1652215320000|2022-05-10 20:42:00|172.52|170.22|172.55|170.25|172.55|170.25|172.52|170.22|9
1652215330000|2022-05-10 20:42:10|172.54|170.24|172.55|170.25|172.57|170.27|172.52|170.22|12
1652215340000|2022-05-10 20:42:20|172.54|170.24|172.53|170.23|172.55|170.25|172.51|170.21|8
1652215350000|2022-05-10 20:42:30|172.52|170.22|172.53|170.23|172.53|170.23|172.48|170.18|3
1652215360000|2022-05-10 20:42:40|172.48|170.18|172.47|170.17|172.48|170.18|172.47|170.17|2
1652215370000|2022-05-10 20:42:50|172.54|170.24|172.46|170.16|172.54|170.24|172.41|170.11|12
1652215380000|2022-05-10 20:43:00|172.45|170.15|172.43|170.13|172.46|170.16|172.43|170.13|5
1652215390000|2022-05-10 20:43:10|172.38|170.08|172.35|170.05|172.38|170.08|172.35|170.05|3
1652215400000|2022-05-10 20:43:20|172.36|170.06|172.39|170.09|172.39|170.09|172.35|170.05|6
1652215410000|2022-05-10 20:43:30|172.38|170.08|172.3|170|172.38|170.08|172.27|169.97|9
1652215420000|2022-05-10 20:43:40|172.32|170.02|172.34|170.04|172.39|170.09|172.25|169.95|14
1652215430000|2022-05-10 20:43:50|172.35|170.05|172.36|170.06|172.41|170.11|172.3|170|9
1652215440000|2022-05-10 20:44:00|172.39|170.09|172.54|170.24|172.54|170.24|172.39|170.09|11
1652215450000|2022-05-10 20:44:10|172.57|170.27|172.54|170.24|172.6|170.3|172.54|170.24|9
1652215460000|2022-05-10 20:44:20|172.51|170.21|172.52|170.22|172.52|170.22|172.49|170.19|5
1652215470000|2022-05-10 20:44:30|172.51|170.21|172.47|170.17|172.56|170.26|172.47|170.17|14
1652215480000|2022-05-10 20:44:40|172.46|170.16|172.45|170.15|172.47|170.17|172.41|170.11|6
1652215490000|2022-05-10 20:44:50|172.4|170.1|172.36|170.06|172.4|170.1|172.36|170.06|3
1652215500000|2022-05-10 20:45:00|172.4|170.1|172.4|170.1|172.42|170.12|172.35|170.05|6
1652215510000|2022-05-10 20:45:10|172.35|170.05|172.39|170.09|172.4|170.1|172.28|169.98|4
1652215520000|2022-05-10 20:45:20|172.37|170.07|172.37|170.07|172.38|170.08|172.37|170.07|3
1652215540000|2022-05-10 20:45:40|172.38|170.08|172.38|170.08|172.38|170.08|172.38|170.08|1
1652215550000|2022-05-10 20:45:50|172.36|170.06|172.42|170.12|172.44|170.14|172.36|170.06|10
1652215570000|2022-05-10 20:46:10|172.44|170.14|172.45|170.15|172.49|170.19|172.44|170.14|9
1652215580000|2022-05-10 20:46:20|172.46|170.16|172.38|170.08|172.46|170.16|172.37|170.07|9
1652215590000|2022-05-10 20:46:30|172.37|170.07|172.32|170.02|172.37|170.07|172.28|169.98|13
1652215600000|2022-05-10 20:46:40|172.33|170.03|172.42|170.12|172.44|170.14|172.32|170.02|10
1652215610000|2022-05-10 20:46:50|172.46|170.16|172.57|170.27|172.6|170.3|172.46|170.16|16
1652215620000|2022-05-10 20:47:00|172.58|170.28|172.65|170.35|172.66|170.36|172.56|170.26|11
1652215630000|2022-05-10 20:47:10|172.66|170.36|172.5|170.2|172.67|170.37|172.5|170.2|22
1652215640000|2022-05-10 20:47:20|172.51|170.21|172.56|170.26|172.57|170.27|172.48|170.18|10
1652215650000|2022-05-10 20:47:30|172.57|170.27|172.63|170.33|172.64|170.34|172.54|170.24|8
1652215660000|2022-05-10 20:47:40|172.64|170.34|172.66|170.36|172.66|170.36|172.57|170.27|12
1652215670000|2022-05-10 20:47:50|172.61|170.31|172.58|170.28|172.67|170.37|172.53|170.23|10
1652215680000|2022-05-10 20:48:00|172.57|170.27|172.56|170.26|172.57|170.27|172.54|170.24|8
1652215690000|2022-05-10 20:48:10|172.49|170.19|172.53|170.23|172.58|170.28|172.49|170.19|8
1652215700000|2022-05-10 20:48:20|172.52|170.22|172.42|170.12|172.54|170.24|172.41|170.11|12
1652215710000|2022-05-10 20:48:30|172.44|170.14|172.44|170.14|172.44|170.14|172.43|170.13|3
1652215720000|2022-05-10 20:48:40|172.45|170.15|172.46|170.16|172.53|170.23|172.44|170.14|11
1652215730000|2022-05-10 20:48:50|172.45|170.15|172.35|170.05|172.45|170.15|172.26|169.96|11
1652215740000|2022-05-10 20:49:00|172.34|170.04|171.87|169.57|172.34|170.04|171.87|169.57|14
1652215750000|2022-05-10 20:49:10|171.86|169.56|171.79|169.49|171.91|169.61|171.79|169.49|18
1652215760000|2022-05-10 20:49:20|171.75|169.45|171.76|169.46|171.83|169.53|171.75|169.45|11
1652215770000|2022-05-10 20:49:30|171.77|169.47|171.75|169.45|171.79|169.49|171.75|169.45|9
1652215780000|2022-05-10 20:49:40|171.74|169.44|171.74|169.44|171.75|169.45|171.66|169.36|12
1652215790000|2022-05-10 20:49:50|171.73|169.43|171.52|169.22|171.79|169.49|171.5|169.2|22
1652215800000|2022-05-10 20:50:00|171.55|169.25|170.9|168.6|171.55|169.25|170.84|168.54|28
1652215810000|2022-05-10 20:50:10|170.91|168.61|171.12|168.82|171.3|169|170.91|168.61|16
1652215820000|2022-05-10 20:50:20|171.13|168.83|170.73|168.43|171.48|169.18|170.73|168.43|28
1652215830000|2022-05-10 20:50:30|170.72|168.42|170.77|168.47|170.78|168.48|170.67|168.37|23
1652215840000|2022-05-10 20:50:40|170.72|168.42|170.77|168.47|170.85|168.55|170.72|168.42|17
1652215850000|2022-05-10 20:50:50|170.72|168.42|170.79|168.49|170.87|168.57|170.7|168.4|13
1652215860000|2022-05-10 20:51:00|170.82|168.52|170.66|168.36|170.82|168.52|170.57|168.27|23
1652215870000|2022-05-10 20:51:10|170.67|168.37|170.77|168.47|170.8|168.5|170.63|168.33|17
1652215880000|2022-05-10 20:51:20|170.68|168.38|170.73|168.43|170.77|168.47|170.68|168.38|12
1652215890000|2022-05-10 20:51:30|170.72|168.42|170.87|168.57|170.88|168.58|170.62|168.32|20
1652215900000|2022-05-10 20:51:40|170.83|168.53|170.84|168.54|170.88|168.58|170.75|168.45|12
1652215910000|2022-05-10 20:51:50|170.85|168.55|170.8|168.5|170.89|168.59|170.75|168.45|21
1652215920000|2022-05-10 20:52:00|170.78|168.48|170.84|168.54|170.88|168.58|170.78|168.48|13
1652215930000|2022-05-10 20:52:10|170.78|168.48|170.76|168.46|170.79|168.49|170.76|168.46|4
1652215940000|2022-05-10 20:52:20|170.82|168.52|170.92|168.62|170.95|168.65|170.8|168.5|15
1652215950000|2022-05-10 20:52:30|170.98|168.68|171.05|168.75|171.05|168.75|170.98|168.68|4
1652215960000|2022-05-10 20:52:40|171.08|168.78|171.1|168.8|171.1|168.8|171.06|168.76|5
1652215970000|2022-05-10 20:52:50|171.13|168.83|171|168.7|171.27|168.97|171|168.7|15
1652215980000|2022-05-10 20:53:00|171.01|168.71|170.92|168.62|171.02|168.72|170.92|168.62|11
1652215990000|2022-05-10 20:53:10|170.91|168.61|170.85|168.55|170.91|168.61|170.8|168.5|14
1652216000000|2022-05-10 20:53:20|170.89|168.59|170.93|168.63|170.93|168.63|170.89|168.59|6
1652216010000|2022-05-10 20:53:30|170.92|168.62|170.99|168.69|171|168.7|170.9|168.6|6
1652216020000|2022-05-10 20:53:40|170.98|168.68|171.25|168.95|171.27|168.97|170.98|168.68|11
1652216030000|2022-05-10 20:53:50|171.29|168.99|171.31|169.01|171.41|169.11|171.29|168.99|17
1652216040000|2022-05-10 20:54:00|171.28|168.98|171.32|169.02|171.39|169.09|171.24|168.94|12
1652216050000|2022-05-10 20:54:10|171.33|169.03|171.35|169.05|171.39|169.09|171.26|168.96|16
1652216060000|2022-05-10 20:54:20|171.37|169.07|171.4|169.1|171.45|169.15|171.37|169.07|12
1652216070000|2022-05-10 20:54:30|171.41|169.11|171.46|169.16|171.46|169.16|171.36|169.06|10
1652216080000|2022-05-10 20:54:40|171.48|169.18|171.52|169.22|171.52|169.22|171.46|169.16|9
1652216090000|2022-05-10 20:54:50|171.53|169.23|171.62|169.32|171.64|169.34|171.53|169.23|9
1652216100000|2022-05-10 20:55:00|171.63|169.33|171.73|169.43|171.73|169.43|171.63|169.33|9
1652216110000|2022-05-10 20:55:10|171.74|169.44|171.51|169.21|171.74|169.44|171.5|169.2|22
1652216120000|2022-05-10 20:55:20|171.5|169.2|171.4|169.1|171.5|169.2|171.4|169.1|7
1652216130000|2022-05-10 20:55:30|171.41|169.11|171.49|169.19|171.49|169.19|171.41|169.11|6
1652216140000|2022-05-10 20:55:40|171.47|169.17|171.47|169.17|171.49|169.19|171.46|169.16|5
1652216150000|2022-05-10 20:55:50|171.54|169.24|171.55|169.25|171.55|169.25|171.49|169.19|11
1652216160000|2022-05-10 20:56:00|171.54|169.24|171.52|169.22|171.55|169.25|171.5|169.2|7
1652216170000|2022-05-10 20:56:10|171.53|169.23|171.4|169.1|171.54|169.24|171.37|169.07|23
1652216180000|2022-05-10 20:56:20|171.34|169.04|171.32|169.02|171.36|169.06|171.32|169.02|6
1652216190000|2022-05-10 20:56:30|171.34|169.04|171.46|169.16|171.47|169.17|171.34|169.04|15
1652216200000|2022-05-10 20:56:40|171.45|169.15|171.4|169.1|171.45|169.15|171.37|169.07|6
1652216210000|2022-05-10 20:56:50|171.39|169.09|171.38|169.08|171.41|169.11|171.37|169.07|5
1652216220000|2022-05-10 20:57:00|171.37|169.07|171.4|169.1|171.4|169.1|171.37|169.07|5
1652216230000|2022-05-10 20:57:10|171.39|169.09|171.54|169.24|171.56|169.26|171.39|169.09|14
1652216240000|2022-05-10 20:57:20|171.51|169.21|171.49|169.19|171.54|169.24|171.45|169.15|12
1652216250000|2022-05-10 20:57:30|171.5|169.2|171.47|169.17|171.5|169.2|171.42|169.12|11
1652216260000|2022-05-10 20:57:40|171.52|169.22|171.39|169.09|171.53|169.23|171.37|169.07|10
1652216270000|2022-05-10 20:57:50|171.44|169.14|171.38|169.08|171.46|169.16|171.38|169.08|12
1652216280000|2022-05-10 20:58:00|171.37|169.07|171.48|169.18|171.48|169.18|171.36|169.06|20
1652216290000|2022-05-10 20:58:10|171.47|169.17|171.56|169.26|171.56|169.26|171.45|169.15|17
1652216300000|2022-05-10 20:58:20|171.55|169.25|171.51|169.21|171.58|169.28|171.51|169.21|4
1652216310000|2022-05-10 20:58:30|171.5|169.2|171.41|169.11|171.5|169.2|171.37|169.07|12
1652216320000|2022-05-10 20:58:40|171.42|169.12|171.39|169.09|171.42|169.12|171.36|169.06|4
1652216330000|2022-05-10 20:58:50|171.36|169.06|171.36|169.06|171.36|169.06|171.36|169.06|1
1652216340000|2022-05-10 20:59:00|171.33|169.03|171.36|169.06|171.39|169.09|171.33|169.03|3
1652216350000|2022-05-10 20:59:10|171.39|169.09|171.15|168.85|171.39|169.09|171.12|168.82|9
1652216360000|2022-05-10 20:59:20|171.12|168.82|171.46|169.16|171.47|169.17|171.12|168.82|20
1652216370000|2022-05-10 20:59:30|171.47|169.17|171.51|169.21|171.54|169.24|171.47|169.17|9
1652216380000|2022-05-10 20:59:40|171.52|169.22|171.55|169.25|171.55|169.25|171.52|169.22|11
1652216390000|2022-05-10 20:59:50|171.56|169.26|171.61|169.31|171.62|169.32|171.56|169.26|6
1652216400000|2022-05-10 21:00:00|171.62|169.32|171.55|169.25|171.71|169.41|171.54|169.24|14
1652216410000|2022-05-10 21:00:10|171.54|169.24|171.51|169.21|171.56|169.26|171.49|169.19|10
1652216420000|2022-05-10 21:00:20|171.52|169.22|171.45|169.15|171.52|169.22|171.45|169.15|5
1652216430000|2022-05-10 21:00:30|171.43|169.13|171.12|168.82|171.43|169.13|171.09|168.79|16
1652216440000|2022-05-10 21:00:40|171.13|168.83|171.47|169.17|171.47|169.17|171.13|168.83|10
1652216450000|2022-05-10 21:00:50|171.48|169.18|171.74|169.44|171.74|169.44|171.48|169.18|15
1652216460000|2022-05-10 21:01:00|171.75|169.45|171.79|169.49|171.79|169.49|171.74|169.44|4
1652216470000|2022-05-10 21:01:10|171.8|169.5|171.76|169.46|171.81|169.51|171.71|169.41|15
1652216480000|2022-05-10 21:01:20|171.78|169.48|171.76|169.46|171.81|169.51|171.74|169.44|14
1652216490000|2022-05-10 21:01:30|171.75|169.45|171.98|169.68|172.01|169.71|171.75|169.45|11
1652216500000|2022-05-10 21:01:40|171.97|169.67|172.09|169.79|172.09|169.79|171.97|169.67|10
1652216510000|2022-05-10 21:01:50|172.08|169.78|172.11|169.81|172.15|169.85|172.08|169.78|14
1652216520000|2022-05-10 21:02:00|172.12|169.82|172.08|169.78|172.15|169.85|172.04|169.74|12
1652216530000|2022-05-10 21:02:10|172.1|169.8|172.5|170.2|172.5|170.2|172.07|169.77|9
1652216540000|2022-05-10 21:02:20|172.51|170.21|172.62|170.32|172.63|170.33|172.51|170.21|17
1652216550000|2022-05-10 21:02:30|172.64|170.34|172.56|170.26|172.64|170.34|172.54|170.24|12
1652216560000|2022-05-10 21:02:40|172.55|170.25|172.63|170.33|172.64|170.34|172.55|170.25|11
1652216570000|2022-05-10 21:02:50|172.67|170.37|172.65|170.35|172.7|170.4|172.64|170.34|12
1652216580000|2022-05-10 21:03:00|172.64|170.34|172.59|170.29|172.66|170.36|172.59|170.29|10
1652216590000|2022-05-10 21:03:10|172.58|170.28|172.56|170.26|172.62|170.32|172.56|170.26|4
1652216600000|2022-05-10 21:03:20|172.57|170.27|172.52|170.22|172.57|170.27|172.52|170.22|9
1652216610000|2022-05-10 21:03:30|172.53|170.23|172.57|170.27|172.57|170.27|172.5|170.2|11
1652216620000|2022-05-10 21:03:40|172.56|170.26|172.14|169.84|172.56|170.26|172.1|169.8|11
1652216630000|2022-05-10 21:03:50|172.13|169.83|172.14|169.84|172.14|169.84|172.06|169.76|8
1652216640000|2022-05-10 21:04:00|172.15|169.85|172.06|169.76|172.15|169.85|172.06|169.76|6
1652216650000|2022-05-10 21:04:10|172.07|169.77|172.08|169.78|172.08|169.78|172.07|169.77|2
1652216660000|2022-05-10 21:04:20|172.06|169.76|172|169.7|172.06|169.76|171.96|169.66|11
1652216670000|2022-05-10 21:04:30|172.01|169.71|171.89|169.59|172.02|169.72|171.89|169.59|10
1652216680000|2022-05-10 21:04:40|171.9|169.6|171.91|169.61|171.91|169.61|171.89|169.59|4
1652216690000|2022-05-10 21:04:50|171.9|169.6|171.78|169.48|171.9|169.6|171.77|169.47|12
1652216700000|2022-05-10 21:05:00|171.77|169.47|171.73|169.43|171.77|169.47|171.69|169.39|10
1652216710000|2022-05-10 21:05:10|171.72|169.42|171.91|169.61|171.92|169.62|171.7|169.4|18
1652216720000|2022-05-10 21:05:20|171.9|169.6|171.9|169.6|171.92|169.62|171.88|169.58|11
1652216730000|2022-05-10 21:05:30|171.91|169.61|171.97|169.67|171.97|169.67|171.91|169.61|3
1652216740000|2022-05-10 21:05:40|171.9|169.6|171.91|169.61|171.92|169.62|171.89|169.59|6
1652216750000|2022-05-10 21:05:50|171.92|169.62|171.95|169.65|171.97|169.67|171.92|169.62|11
1652216760000|2022-05-10 21:06:00|171.94|169.64|171.86|169.56|171.97|169.67|171.86|169.56|13
1652216770000|2022-05-10 21:06:10|171.84|169.54|171.85|169.55|171.85|169.55|171.83|169.53|4
1652216780000|2022-05-10 21:06:20|171.84|169.54|171.88|169.58|171.89|169.59|171.82|169.52|11
1652216790000|2022-05-10 21:06:30|171.89|169.59|171.72|169.42|171.89|169.59|171.72|169.42|6
1652216800000|2022-05-10 21:06:40|171.73|169.43|171.68|169.38|171.73|169.43|171.68|169.38|8
1652216810000|2022-05-10 21:06:50|171.67|169.37|171.58|169.28|171.67|169.37|171.58|169.28|12
1652216820000|2022-05-10 21:07:00|171.57|169.27|171.42|169.12|171.57|169.27|171.32|169.02|20
1652216830000|2022-05-10 21:07:10|171.43|169.13|171.45|169.15|171.46|169.16|171.41|169.11|11
1652216840000|2022-05-10 21:07:20|171.44|169.14|171.42|169.12|171.44|169.14|171.42|169.12|7
1652216850000|2022-05-10 21:07:30|171.44|169.14|171.37|169.07|171.44|169.14|171.33|169.03|15
1652216860000|2022-05-10 21:07:40|171.34|169.04|171.2|168.9|171.35|169.05|171.2|168.9|7
1652216870000|2022-05-10 21:07:50|171.17|168.87|171.1|168.8|171.17|168.87|171.08|168.78|10
1652216880000|2022-05-10 21:08:00|171.09|168.79|171.02|168.72|171.09|168.79|170.98|168.68|14
1652216890000|2022-05-10 21:08:10|171.03|168.73|171.03|168.73|171.11|168.81|171.02|168.72|15
1652216900000|2022-05-10 21:08:20|171.05|168.75|171.11|168.81|171.11|168.81|171.03|168.73|12
1652216910000|2022-05-10 21:08:30|171.1|168.8|171.14|168.84|171.18|168.88|171.1|168.8|11
1652216920000|2022-05-10 21:08:40|171.16|168.86|171.19|168.89|171.19|168.89|171.14|168.84|6
1652216930000|2022-05-10 21:08:50|171.2|168.9|171.15|168.85|171.2|168.9|171.14|168.84|7
1652216940000|2022-05-10 21:09:00|171.14|168.84|171.42|169.12|171.42|169.12|171.14|168.84|14
1652216950000|2022-05-10 21:09:10|171.41|169.11|171.07|168.77|171.42|169.12|171.07|168.77|11
1652216960000|2022-05-10 21:09:20|171.09|168.79|171.05|168.75|171.18|168.88|171.05|168.75|12
1652216970000|2022-05-10 21:09:30|171.04|168.74|171.04|168.74|171.04|168.74|171.04|168.74|1
1652216980000|2022-05-10 21:09:40|171.05|168.75|171|168.7|171.05|168.75|170.99|168.69|6
1652216990000|2022-05-10 21:09:50|170.99|168.69|170.88|168.58|170.99|168.69|170.88|168.58|10
1652217000000|2022-05-10 21:10:00|170.84|168.54|170.78|168.48|170.86|168.56|170.76|168.46|8
1652217010000|2022-05-10 21:10:10|170.8|168.5|170.93|168.63|170.95|168.65|170.79|168.49|14
1652217020000|2022-05-10 21:10:20|170.94|168.64|170.97|168.67|171.03|168.73|170.94|168.64|18
1652217030000|2022-05-10 21:10:30|170.98|168.68|170.98|168.68|170.99|168.69|170.98|168.68|3
1652217040000|2022-05-10 21:10:40|170.95|168.65|170.68|168.38|170.97|168.67|170.67|168.37|21
1652217050000|2022-05-10 21:10:50|170.67|168.37|170.52|168.22|170.67|168.37|170.52|168.22|17
1652217060000|2022-05-10 21:11:00|170.55|168.25|170.4|168.1|170.55|168.25|170.4|168.1|21
1652217070000|2022-05-10 21:11:10|170.32|168.02|169.91|167.61|170.32|168.02|169.91|167.61|24
1652217080000|2022-05-10 21:11:20|169.88|167.58|169.85|167.55|169.9|167.6|169.84|167.54|9
1652217090000|2022-05-10 21:11:30|169.86|167.56|169.88|167.58|169.88|167.58|169.75|167.45|23
1652217100000|2022-05-10 21:11:40|169.89|167.59|169.88|167.58|169.9|167.6|169.87|167.57|9
1652217110000|2022-05-10 21:11:50|169.8|167.5|169.85|167.55|169.9|167.6|169.79|167.49|8
1652217120000|2022-05-10 21:12:00|169.87|167.57|169.82|167.52|169.92|167.62|169.82|167.52|22
1652217130000|2022-05-10 21:12:10|169.81|167.51|169.66|167.36|169.84|167.54|169.47|167.17|27
1652217140000|2022-05-10 21:12:20|169.62|167.32|169.67|167.37|169.76|167.46|169.62|167.32|19
1652217150000|2022-05-10 21:12:30|169.68|167.38|170.05|167.75|170.05|167.75|169.68|167.38|21
1652217160000|2022-05-10 21:12:40|170.01|167.71|170.02|167.72|170.11|167.81|170.01|167.71|11
1652217170000|2022-05-10 21:12:50|170.03|167.73|169.9|167.6|170.04|167.74|169.9|167.6|11
1652217180000|2022-05-10 21:13:00|169.98|167.68|169.98|167.68|170.06|167.76|169.94|167.64|15
1652217190000|2022-05-10 21:13:10|169.95|167.65|169.82|167.52|169.95|167.65|169.81|167.51|13
1652217200000|2022-05-10 21:13:20|169.8|167.5|169.88|167.58|169.88|167.58|169.8|167.5|5
1652217210000|2022-05-10 21:13:30|169.89|167.59|169.79|167.49|169.89|167.59|169.79|167.49|14
1652217220000|2022-05-10 21:13:40|169.81|167.51|169.66|167.36|169.82|167.52|169.64|167.34|11
1652217230000|2022-05-10 21:13:50|169.67|167.37|169.56|167.26|169.76|167.46|169.55|167.25|19
1652217240000|2022-05-10 21:14:00|169.46|167.16|169.68|167.38|169.7|167.4|169.43|167.13|13
1652217250000|2022-05-10 21:14:10|169.74|167.44|170.03|167.73|170.03|167.73|169.74|167.44|18
1652217260000|2022-05-10 21:14:20|170.04|167.74|170.37|168.07|170.46|168.16|170.03|167.73|19
1652217270000|2022-05-10 21:14:30|170.36|168.06|170.08|167.78|170.36|168.06|170.07|167.77|12
1652217280000|2022-05-10 21:14:40|170.07|167.77|170.25|167.95|170.26|167.96|170.03|167.73|14
1652217290000|2022-05-10 21:14:50|170.24|167.94|170.26|167.96|170.28|167.98|170.24|167.94|4
1652217300000|2022-05-10 21:15:00|170.25|167.95|170.12|167.82|170.27|167.97|170.09|167.79|10
1652217310000|2022-05-10 21:15:10|170.11|167.81|170.18|167.88|170.18|167.88|170.09|167.79|10
1652217320000|2022-05-10 21:15:20|170.19|167.89|170.27|167.97|170.32|168.02|170.19|167.89|5
1652217330000|2022-05-10 21:15:30|170.31|168.01|170.37|168.07|170.42|168.12|170.26|167.96|14
1652217340000|2022-05-10 21:15:40|170.3|168|170.46|168.16|170.46|168.16|170.3|168|8
1652217350000|2022-05-10 21:15:50|170.5|168.2|170.34|168.04|170.5|168.2|170.34|168.04|22
1652217360000|2022-05-10 21:16:00|170.31|168.01|170.19|167.89|170.32|168.02|170.12|167.82|12
1652217380000|2022-05-10 21:16:20|170.23|167.93|170.2|167.9|170.23|167.93|170.18|167.88|6
1652217390000|2022-05-10 21:16:30|170.25|167.95|170.2|167.9|170.25|167.95|170.2|167.9|3
1652217400000|2022-05-10 21:16:40|170.11|167.81|170.15|167.85|170.15|167.85|170.11|167.81|3
1652217410000|2022-05-10 21:16:50|170.13|167.83|170.18|167.88|170.18|167.88|170.02|167.72|10
1652217420000|2022-05-10 21:17:00|170.19|167.89|170.22|167.92|170.22|167.92|170.18|167.88|4
1652217430000|2022-05-10 21:17:10|170.19|167.89|170.2|167.9|170.2|167.9|170.19|167.89|2
1652217440000|2022-05-10 21:17:20|170.35|168.05|170.44|168.14|170.44|168.14|170.31|168.01|4
1652217450000|2022-05-10 21:17:30|170.37|168.07|170.49|168.19|170.58|168.28|170.37|168.07|17
1652217460000|2022-05-10 21:17:40|170.48|168.18|170.55|168.25|170.55|168.25|170.45|168.15|11
1652217470000|2022-05-10 21:17:50|170.5|168.2|170.51|168.21|170.53|168.23|170.48|168.18|6
1652217480000|2022-05-10 21:18:00|170.5|168.2|170.63|168.33|170.63|168.33|170.5|168.2|10
1652217490000|2022-05-10 21:18:10|170.67|168.37|170.54|168.24|170.67|168.37|170.52|168.22|7
1652217500000|2022-05-10 21:18:20|170.53|168.23|170.55|168.25|170.58|168.28|170.4|168.1|12
1652217510000|2022-05-10 21:18:30|170.56|168.26|170.62|168.32|170.62|168.32|170.56|168.26|3
1652217520000|2022-05-10 21:18:40|170.64|168.34|170.64|168.34|170.64|168.34|170.64|168.34|1
1652217530000|2022-05-10 21:18:50|170.65|168.35|170.72|168.42|170.72|168.42|170.65|168.35|6
1652217540000|2022-05-10 21:19:00|170.71|168.41|170.73|168.43|170.73|168.43|170.67|168.37|7
1652217550000|2022-05-10 21:19:10|170.74|168.44|170.75|168.45|170.75|168.45|170.73|168.43|7
1652217560000|2022-05-10 21:19:20|170.78|168.48|170.8|168.5|170.8|168.5|170.78|168.48|3
1652217570000|2022-05-10 21:19:30|170.81|168.51|170.75|168.45|170.82|168.52|170.75|168.45|6
1652217590000|2022-05-10 21:19:50|170.77|168.47|170.76|168.46|170.78|168.48|170.69|168.39|7
1652217600000|2022-05-10 21:20:00|170.78|168.48|170.81|168.51|170.81|168.51|170.75|168.45|8
1652217610000|2022-05-10 21:20:10|170.82|168.52|170.9|168.6|170.9|168.6|170.82|168.52|8
1652217620000|2022-05-10 21:20:20|170.91|168.61|170.92|168.62|170.93|168.63|170.9|168.6|4
1652217630000|2022-05-10 21:20:30|170.93|168.63|170.82|168.52|170.93|168.63|170.82|168.52|8
1652217640000|2022-05-10 21:20:40|170.84|168.54|170.84|168.54|170.84|168.54|170.84|168.54|1
1652217650000|2022-05-10 21:20:50|170.83|168.53|170.82|168.52|170.9|168.6|170.82|168.52|7
1652217660000|2022-05-10 21:21:00|170.83|168.53|170.82|168.52|170.89|168.59|170.81|168.51|11
1652217670000|2022-05-10 21:21:10|170.81|168.51|170.76|168.46|170.81|168.51|170.75|168.45|6
1652217680000|2022-05-10 21:21:20|170.75|168.45|170.77|168.47|170.77|168.47|170.75|168.45|2
1652217690000|2022-05-10 21:21:30|170.8|168.5|170.68|168.38|170.8|168.5|170.67|168.37|13
1652217700000|2022-05-10 21:21:40|170.67|168.37|170.67|168.37|170.68|168.38|170.66|168.36|4
1652217710000|2022-05-10 21:21:50|170.7|168.4|170.66|168.36|170.7|168.4|170.66|168.36|2
1652217720000|2022-05-10 21:22:00|170.59|168.29|170.48|168.18|170.63|168.33|170.45|168.15|18
1652217730000|2022-05-10 21:22:10|170.45|168.15|170.59|168.29|170.59|168.29|170.45|168.15|15
1652217740000|2022-05-10 21:22:20|170.62|168.32|170.58|168.28|170.75|168.45|170.58|168.28|21
1652217750000|2022-05-10 21:22:30|170.6|168.3|170.61|168.31|170.63|168.33|170.6|168.3|5
1652217760000|2022-05-10 21:22:40|170.57|168.27|170.55|168.25|170.59|168.29|170.51|168.21|16
1652217770000|2022-05-10 21:22:50|170.56|168.26|170.55|168.25|170.56|168.26|170.55|168.25|2
1652217780000|2022-05-10 21:23:00|170.54|168.24|170.36|168.06|170.54|168.24|170.36|168.06|13
1652217790000|2022-05-10 21:23:10|170.31|168.01|170.08|167.78|170.35|168.05|170.08|167.78|12
1652217800000|2022-05-10 21:23:20|170.09|167.79|169.92|167.62|170.09|167.79|169.92|167.62|10
1652217810000|2022-05-10 21:23:30|169.91|167.61|169.85|167.55|169.91|167.61|169.85|167.55|4
1652217820000|2022-05-10 21:23:40|169.8|167.5|169.84|167.54|169.89|167.59|169.8|167.5|11
1652217830000|2022-05-10 21:23:50|169.85|167.55|169.69|167.39|169.85|167.55|169.59|167.29|22
1652217840000|2022-05-10 21:24:00|169.66|167.36|169.65|167.35|169.74|167.44|169.6|167.3|23
1652217850000|2022-05-10 21:24:10|169.64|167.34|169.48|167.18|169.64|167.34|169.46|167.16|15
1652217860000|2022-05-10 21:24:20|169.47|167.17|169.45|167.15|169.52|167.22|169.43|167.13|12
1652217870000|2022-05-10 21:24:30|169.46|167.16|169.46|167.16|169.5|167.2|169.45|167.15|8
1652217880000|2022-05-10 21:24:40|169.47|167.17|169.45|167.15|169.53|167.23|169.4|167.1|17
1652217890000|2022-05-10 21:24:50|169.42|167.12|169.44|167.14|169.46|167.16|169.42|167.12|10
1652217900000|2022-05-10 21:25:00|169.45|167.15|169.58|167.28|169.65|167.35|169.45|167.15|18
1652217910000|2022-05-10 21:25:10|169.6|167.3|169.63|167.33|169.67|167.37|169.6|167.3|8
1652217920000|2022-05-10 21:25:20|169.61|167.31|169.71|167.41|169.72|167.42|169.61|167.31|24
1652217930000|2022-05-10 21:25:30|169.72|167.42|169.71|167.41|169.74|167.44|169.67|167.37|15
1652217940000|2022-05-10 21:25:40|169.69|167.39|169.74|167.44|169.8|167.5|169.69|167.39|15
1652217950000|2022-05-10 21:25:50|169.73|167.43|169.65|167.35|169.74|167.44|169.63|167.33|11
1652217960000|2022-05-10 21:26:00|169.64|167.34|169.63|167.33|169.66|167.36|169.63|167.33|10
1652217970000|2022-05-10 21:26:10|169.57|167.27|169.62|167.32|169.64|167.34|169.57|167.27|7
1652217980000|2022-05-10 21:26:20|169.63|167.33|169.69|167.39|169.69|167.39|169.63|167.33|4
1652217990000|2022-05-10 21:26:30|169.7|167.4|169.8|167.5|169.8|167.5|169.7|167.4|12
1652218000000|2022-05-10 21:26:40|169.81|167.51|169.81|167.51|169.85|167.55|169.79|167.49|8
1652218010000|2022-05-10 21:26:50|169.82|167.52|169.64|167.34|169.82|167.52|169.64|167.34|13
1652218020000|2022-05-10 21:27:00|169.66|167.36|169.7|167.4|169.71|167.41|169.62|167.32|9
1652218030000|2022-05-10 21:27:10|169.71|167.41|169.64|167.34|169.71|167.41|169.61|167.31|15
1652218040000|2022-05-10 21:27:20|169.63|167.33|169.46|167.16|169.64|167.34|169.46|167.16|18
1652218050000|2022-05-10 21:27:30|169.45|167.15|169.45|167.15|169.46|167.16|169.42|167.12|7
1652218060000|2022-05-10 21:27:40|169.46|167.16|169.37|167.07|169.46|167.16|169.37|167.07|10
1652218070000|2022-05-10 21:27:50|169.36|167.06|169.35|167.05|169.4|167.1|169.35|167.05|13
1652218080000|2022-05-10 21:28:00|169.38|167.08|169.05|166.75|169.38|167.08|169.05|166.75|12
1652218090000|2022-05-10 21:28:10|169.04|166.74|168.97|166.67|169.09|166.79|168.91|166.61|12
1652218100000|2022-05-10 21:28:20|168.93|166.63|169.04|166.74|169.04|166.74|168.92|166.62|9
1652218110000|2022-05-10 21:28:30|169.05|166.75|169.09|166.79|169.09|166.79|169.04|166.74|5
1652218120000|2022-05-10 21:28:40|169.1|166.8|169.13|166.83|169.13|166.83|169.1|166.8|8
1652218130000|2022-05-10 21:28:50|169.17|166.87|169.2|166.9|169.2|166.9|169.13|166.83|8
1652218140000|2022-05-10 21:29:00|169.17|166.87|169.13|166.83|169.18|166.88|169.08|166.78|6
1652218150000|2022-05-10 21:29:10|169.17|166.87|169.16|166.86|169.17|166.87|169.16|166.86|2
1652218160000|2022-05-10 21:29:20|169.19|166.89|169.4|167.1|169.4|167.1|169.13|166.83|12
1652218170000|2022-05-10 21:29:30|169.36|167.06|169.41|167.11|169.43|167.13|169.36|167.06|9
1652218180000|2022-05-10 21:29:40|169.37|167.07|169.37|167.07|169.41|167.11|169.37|167.07|3
1652218190000|2022-05-10 21:29:50|169.36|167.06|169.34|167.04|169.39|167.09|169.34|167.04|7
1652218200000|2022-05-10 21:30:00|169.35|167.05|169.34|167.04|169.36|167.06|169.31|167.01|5
1652218210000|2022-05-10 21:30:10|169.36|167.06|169.39|167.09|169.39|167.09|169.36|167.06|4
1652218220000|2022-05-10 21:30:20|169.41|167.11|169.43|167.13|169.43|167.13|169.39|167.09|8
1652218230000|2022-05-10 21:30:30|169.42|167.12|169.49|167.19|169.49|167.19|169.42|167.12|8
1652218240000|2022-05-10 21:30:40|169.48|167.18|169.47|167.17|169.48|167.18|169.47|167.17|4
1652218250000|2022-05-10 21:30:50|169.48|167.18|169.47|167.17|169.5|167.2|169.46|167.16|8
1652218260000|2022-05-10 21:31:00|169.46|167.16|169.43|167.13|169.5|167.2|169.41|167.11|13
1652218270000|2022-05-10 21:31:10|169.44|167.14|169.43|167.13|169.46|167.16|169.41|167.11|6
1652218280000|2022-05-10 21:31:20|169.45|167.15|169.45|167.15|169.45|167.15|169.39|167.09|7
1652218290000|2022-05-10 21:31:30|169.44|167.14|169.3|167|169.44|167.14|169.28|166.98|11
1652218300000|2022-05-10 21:31:40|169.18|166.88|168.95|166.65|169.18|166.88|168.94|166.64|16
1652218310000|2022-05-10 21:31:50|168.94|166.64|168.94|166.64|168.95|166.65|168.93|166.63|10
1652218320000|2022-05-10 21:32:00|168.93|166.63|168.77|166.47|168.93|166.63|168.76|166.46|15
1652218330000|2022-05-10 21:32:10|168.79|166.49|168.62|166.32|168.81|166.51|168.61|166.31|19
1652218340000|2022-05-10 21:32:20|168.6|166.3|168.46|166.16|168.6|166.3|168.46|166.16|11
1652218350000|2022-05-10 21:32:30|168.56|166.26|168.64|166.34|168.64|166.34|168.56|166.26|11
1652218360000|2022-05-10 21:32:40|168.67|166.37|168.63|166.33|168.67|166.37|168.63|166.33|3
1652218370000|2022-05-10 21:32:50|168.64|166.34|168.63|166.33|168.64|166.34|168.58|166.28|4
1652218380000|2022-05-10 21:33:00|168.6|166.3|168.46|166.16|168.6|166.3|168.43|166.13|20
1652218390000|2022-05-10 21:33:10|168.44|166.14|168.42|166.12|168.44|166.14|168.37|166.07|11
1652218400000|2022-05-10 21:33:20|168.38|166.08|168.33|166.03|168.4|166.1|168.33|166.03|8
1652218410000|2022-05-10 21:33:30|168.32|166.02|168.35|166.05|168.38|166.08|168.32|166.02|6
1652218420000|2022-05-10 21:33:40|168.36|166.06|168.35|166.05|168.38|166.08|168.35|166.05|6
1652218430000|2022-05-10 21:33:50|168.4|166.1|168.4|166.1|168.43|166.13|168.4|166.1|5
1652218440000|2022-05-10 21:34:00|168.41|166.11|168.42|166.12|168.45|166.15|168.39|166.09|14
1652218450000|2022-05-10 21:34:10|168.41|166.11|168.42|166.12|168.42|166.12|168.41|166.11|6
1652218460000|2022-05-10 21:34:20|168.41|166.11|168.42|166.12|168.42|166.12|168.41|166.11|4
1652218470000|2022-05-10 21:34:30|168.4|166.1|168.47|166.17|168.47|166.17|168.4|166.1|7
1652218480000|2022-05-10 21:34:40|168.43|166.13|168.48|166.18|168.48|166.18|168.41|166.11|5
1652218490000|2022-05-10 21:34:50|168.41|166.11|168.45|166.15|168.45|166.15|168.39|166.09|14
1652218500000|2022-05-10 21:35:00|168.5|166.2|168.47|166.17|168.51|166.21|168.45|166.15|12
1652218510000|2022-05-10 21:35:10|168.48|166.18|168.54|166.24|168.59|166.29|168.48|166.18|13
1652218520000|2022-05-10 21:35:20|168.52|166.22|168.51|166.21|168.52|166.22|168.51|166.21|8
1652218530000|2022-05-10 21:35:30|168.5|166.2|168.51|166.21|168.57|166.27|168.5|166.2|14
1652218540000|2022-05-10 21:35:40|168.5|166.2|168.5|166.2|168.51|166.21|168.5|166.2|3
1652218550000|2022-05-10 21:35:50|168.49|166.19|168.47|166.17|168.54|166.24|168.47|166.17|10
1652218560000|2022-05-10 21:36:00|168.49|166.19|168.49|166.19|168.49|166.19|168.48|166.18|5
1652218570000|2022-05-10 21:36:10|168.5|166.2|168.48|166.18|168.52|166.22|168.48|166.18|8
1652218580000|2022-05-10 21:36:20|168.51|166.21|168.51|166.21|168.51|166.21|168.51|166.21|1
1652218590000|2022-05-10 21:36:30|168.48|166.18|168.43|166.13|168.49|166.19|168.43|166.13|7
1652218600000|2022-05-10 21:36:40|168.42|166.12|168.42|166.12|168.42|166.12|168.41|166.11|3
1652218610000|2022-05-10 21:36:50|168.4|166.1|168.38|166.08|168.4|166.1|168.36|166.06|6
1652218620000|2022-05-10 21:37:00|168.35|166.05|168.26|165.96|168.37|166.07|168.21|165.91|9
1652218630000|2022-05-10 21:37:10|168.1|165.8|168.1|165.8|168.1|165.8|168.1|165.8|1
1652218670000|2022-05-10 21:37:50|168.11|165.81|168.11|165.81|168.11|165.81|168.11|165.81|1
1652218680000|2022-05-10 21:38:00|168.12|165.82|168.05|165.75|168.12|165.82|168.05|165.75|6
1652218690000|2022-05-10 21:38:10|168.1|165.8|168.09|165.79|168.1|165.8|168.05|165.75|3
1652218700000|2022-05-10 21:38:20|168.05|165.75|167.99|165.69|168.09|165.79|167.99|165.69|9
1652218710000|2022-05-10 21:38:30|167.95|165.65|167.88|165.58|168.02|165.72|167.85|165.55|13
1652218720000|2022-05-10 21:38:40|167.92|165.62|167.78|165.48|167.92|165.62|167.76|165.46|17
1652218730000|2022-05-10 21:38:50|167.84|165.54|167.63|165.33|167.84|165.54|167.63|165.33|18
1652218740000|2022-05-10 21:39:00|167.61|165.31|167.51|165.21|167.61|165.31|167.46|165.16|10
1652218750000|2022-05-10 21:39:10|167.52|165.22|167.56|165.26|167.57|165.27|167.49|165.19|10
1652218760000|2022-05-10 21:39:20|167.57|165.27|167.51|165.21|167.57|165.27|167.46|165.16|5
1652218770000|2022-05-10 21:39:30|167.5|165.2|167.38|165.08|167.5|165.2|167.38|165.08|10
1652218780000|2022-05-10 21:39:40|167.43|165.13|166.87|164.57|167.43|165.13|166.78|164.48|15
1652218790000|2022-05-10 21:39:50|166.84|164.54|166.71|164.41|166.9|164.6|166.69|164.39|24
1652218800000|2022-05-10 21:40:00|166.76|164.46|166.85|164.55|166.92|164.62|166.73|164.43|11
1652218810000|2022-05-10 21:40:10|166.9|164.6|166.95|164.65|167|164.7|166.9|164.6|5
1652218820000|2022-05-10 21:40:20|166.9|164.6|166.95|164.65|166.95|164.65|166.9|164.6|5
1652218830000|2022-05-10 21:40:30|166.99|164.69|166.95|164.65|166.99|164.69|166.95|164.65|2
1652218840000|2022-05-10 21:40:40|167|164.7|167.05|164.75|167.15|164.85|167|164.7|9
1652218850000|2022-05-10 21:40:50|167.1|164.8|166.94|164.64|167.1|164.8|166.89|164.59|6
1652218860000|2022-05-10 21:41:00|166.93|164.63|166.92|164.62|166.93|164.63|166.89|164.59|5
1652218870000|2022-05-10 21:41:10|166.87|164.57|167.05|164.75|167.05|164.75|166.85|164.55|7
1652218880000|2022-05-10 21:41:20|167.07|164.77|167.05|164.75|167.07|164.77|167.05|164.75|2
1652218890000|2022-05-10 21:41:30|167.1|164.8|167.05|164.75|167.1|164.8|167.05|164.75|4
1652218900000|2022-05-10 21:41:40|167|164.7|167|164.7|167|164.7|167|164.7|1
1652218910000|2022-05-10 21:41:50|167.05|164.75|166.92|164.62|167.05|164.75|166.87|164.57|6
1652218920000|2022-05-10 21:42:00|166.95|164.65|166.9|164.6|166.95|164.65|166.84|164.54|12
1652218930000|2022-05-10 21:42:10|166.84|164.54|166.84|164.54|166.86|164.56|166.79|164.49|7
1652218940000|2022-05-10 21:42:20|166.86|164.56|167|164.7|167|164.7|166.86|164.56|6
1652218960000|2022-05-10 21:42:40|166.98|164.68|166.77|164.47|166.98|164.68|166.77|164.47|12
1652218970000|2022-05-10 21:42:50|166.76|164.46|166.61|164.31|166.76|164.46|166.55|164.25|13
1652218980000|2022-05-10 21:43:00|166.62|164.32|166.67|164.37|166.74|164.44|166.62|164.32|10
1652218990000|2022-05-10 21:43:10|166.66|164.36|166.62|164.32|166.66|164.36|166.61|164.31|10
1652219000000|2022-05-10 21:43:20|166.67|164.37|166.67|164.37|166.67|164.37|166.67|164.37|1
1652219010000|2022-05-10 21:43:30|166.71|164.41|166.53|164.23|166.71|164.41|166.51|164.21|12
1652219020000|2022-05-10 21:43:40|166.45|164.15|166.53|164.23|166.53|164.23|166.44|164.14|8
1652219030000|2022-05-10 21:43:50|166.5|164.2|166.64|164.34|166.68|164.38|166.5|164.2|11
1652219040000|2022-05-10 21:44:00|166.65|164.35|166.51|164.21|166.69|164.39|166.51|164.21|13
1652219050000|2022-05-10 21:44:10|166.58|164.28|166.65|164.35|166.65|164.35|166.56|164.26|7
1652219060000|2022-05-10 21:44:20|166.66|164.36|166.65|164.35|166.66|164.36|166.65|164.35|4
1652219070000|2022-05-10 21:44:30|166.66|164.36|166.75|164.45|166.78|164.48|166.66|164.36|11
1652219080000|2022-05-10 21:44:40|166.77|164.47|166.92|164.62|166.92|164.62|166.77|164.47|10
1652219090000|2022-05-10 21:44:50|166.94|164.64|167|164.7|167|164.7|166.94|164.64|3
1652219100000|2022-05-10 21:45:00|166.99|164.69|167.05|164.75|167.1|164.8|166.99|164.69|4
1652219110000|2022-05-10 21:45:10|167.1|164.8|167.2|164.9|167.2|164.9|167.1|164.8|4
1652219120000|2022-05-10 21:45:20|167.32|165.02|167.52|165.22|167.52|165.22|167.32|165.02|10
1652219130000|2022-05-10 21:45:30|167.55|165.25|167.76|165.46|167.81|165.51|167.55|165.25|18
1652219140000|2022-05-10 21:45:40|167.71|165.41|167.82|165.52|167.82|165.52|167.71|165.41|5
1652219150000|2022-05-10 21:45:50|167.8|165.5|167.71|165.41|167.8|165.5|167.71|165.41|5
1652219160000|2022-05-10 21:46:00|167.72|165.42|167.7|165.4|167.8|165.5|167.7|165.4|8
1652219170000|2022-05-10 21:46:10|167.65|165.35|167.51|165.21|167.69|165.39|167.51|165.21|15
1652219180000|2022-05-10 21:46:20|167.47|165.17|167.52|165.22|167.52|165.22|167.47|165.17|5
1652219190000|2022-05-10 21:46:30|167.54|165.24|167.68|165.38|167.68|165.38|167.52|165.22|8
1652219200000|2022-05-10 21:46:40|167.71|165.41|167.71|165.41|167.71|165.41|167.69|165.39|7
1652219210000|2022-05-10 21:46:50|167.67|165.37|167.71|165.41|167.71|165.41|167.62|165.32|5
1652219220000|2022-05-10 21:47:00|167.7|165.4|167.6|165.3|167.7|165.4|167.6|165.3|7
1652219230000|2022-05-10 21:47:10|167.59|165.29|167.53|165.23|167.61|165.31|167.53|165.23|10
1652219240000|2022-05-10 21:47:20|167.55|165.25|167.52|165.22|167.57|165.27|167.52|165.22|4
1652219250000|2022-05-10 21:47:30|167.47|165.17|167.43|165.13|167.48|165.18|167.4|165.1|12
1652219260000|2022-05-10 21:47:40|167.4|165.1|167.22|164.92|167.41|165.11|167.19|164.89|7
1652219270000|2022-05-10 21:47:50|167.23|164.93|167.2|164.9|167.23|164.93|167.2|164.9|3
1652219280000|2022-05-10 21:48:00|167.23|164.93|167.37|165.07|167.42|165.12|167.2|164.9|8
1652219290000|2022-05-10 21:48:10|167.36|165.06|167.36|165.06|167.36|165.06|167.36|165.06|1
1652219300000|2022-05-10 21:48:20|167.43|165.13|167.4|165.1|167.43|165.13|167.39|165.09|4
1652219310000|2022-05-10 21:48:30|167.42|165.12|167.62|165.32|167.66|165.36|167.42|165.12|10
1652219320000|2022-05-10 21:48:40|167.61|165.31|167.6|165.3|167.61|165.31|167.6|165.3|4
1652219330000|2022-05-10 21:48:50|167.58|165.28|167.58|165.28|167.58|165.28|167.58|165.28|1
1652219340000|2022-05-10 21:49:00|167.61|165.31|167.57|165.27|167.61|165.31|167.57|165.27|9
1652219350000|2022-05-10 21:49:10|167.59|165.29|167.57|165.27|167.59|165.29|167.57|165.27|2
1652219360000|2022-05-10 21:49:20|167.59|165.29|167.57|165.27|167.59|165.29|167.57|165.27|2
1652219370000|2022-05-10 21:49:30|167.6|165.3|167.54|165.24|167.6|165.3|167.51|165.21|10
1652219380000|2022-05-10 21:49:40|167.53|165.23|167.36|165.06|167.54|165.24|167.36|165.06|12
1652219390000|2022-05-10 21:49:50|167.37|165.07|167.36|165.06|167.37|165.07|167.36|165.06|2
1652219400000|2022-05-10 21:50:00|167.35|165.05|167.35|165.05|167.35|165.05|167.35|165.05|1
1652219410000|2022-05-10 21:50:10|167.31|165.01|167.31|165.01|167.31|165.01|167.31|165.01|1
1652219430000|2022-05-10 21:50:30|167.29|164.99|166.98|164.68|167.29|164.99|166.98|164.68|13
1652219440000|2022-05-10 21:50:40|166.97|164.67|166.85|164.55|166.97|164.67|166.85|164.55|4
1652219450000|2022-05-10 21:50:50|166.84|164.54|166.85|164.55|166.89|164.59|166.8|164.5|6
1652219460000|2022-05-10 21:51:00|166.9|164.6|166.98|164.68|166.98|164.68|166.9|164.6|5
1652219470000|2022-05-10 21:51:10|166.93|164.63|166.81|164.51|166.98|164.68|166.8|164.5|19
1652219480000|2022-05-10 21:51:20|166.8|164.5|166.73|164.43|166.8|164.5|166.73|164.43|6
1652219490000|2022-05-10 21:51:30|166.78|164.48|166.78|164.48|166.78|164.48|166.78|164.48|1
1652219500000|2022-05-10 21:51:40|166.77|164.47|166.79|164.49|166.79|164.49|166.76|164.46|3
1652219510000|2022-05-10 21:51:50|166.74|164.44|166.6|164.3|166.74|164.44|166.6|164.3|9
1652219520000|2022-05-10 21:52:00|166.62|164.32|166.6|164.3|166.62|164.32|166.6|164.3|5
1652219530000|2022-05-10 21:52:10|166.58|164.28|166.53|164.23|166.58|164.28|166.52|164.22|4
1652219540000|2022-05-10 21:52:20|166.55|164.25|166.42|164.12|166.55|164.25|166.38|164.08|13
1652219550000|2022-05-10 21:52:30|166.41|164.11|166.42|164.12|166.42|164.12|166.37|164.07|9
1652219560000|2022-05-10 21:52:40|166.39|164.09|166.49|164.19|166.49|164.19|166.37|164.07|14
1652219570000|2022-05-10 21:52:50|166.5|164.2|166.48|164.18|166.51|164.21|166.46|164.16|9
1652219580000|2022-05-10 21:53:00|166.47|164.17|166.4|164.1|166.47|164.17|166.38|164.08|7
1652219590000|2022-05-10 21:53:10|166.38|164.08|166.44|164.14|166.45|164.15|166.38|164.08|8
1652219600000|2022-05-10 21:53:20|166.45|164.15|166.48|164.18|166.48|164.18|166.45|164.15|6
1652219610000|2022-05-10 21:53:30|166.45|164.15|166.45|164.15|166.47|164.17|166.45|164.15|3
1652219620000|2022-05-10 21:53:40|166.47|164.17|166.48|164.18|166.48|164.18|166.47|164.17|4
1652219630000|2022-05-10 21:53:50|166.47|164.17|166.47|164.17|166.47|164.17|166.47|164.17|1
1652219640000|2022-05-10 21:54:00|166.48|164.18|166.48|164.18|166.48|164.18|166.47|164.17|5
1652219660000|2022-05-10 21:54:20|166.47|164.17|166.47|164.17|166.47|164.17|166.47|164.17|1
1652219670000|2022-05-10 21:54:30|166.48|164.18|166.56|164.26|166.57|164.27|166.47|164.17|8
1652219680000|2022-05-10 21:54:40|166.53|164.23|166.48|164.18|166.54|164.24|166.48|164.18|5
1652219690000|2022-05-10 21:54:50|166.45|164.15|166.31|164.01|166.45|164.15|166.31|164.01|11
1652219700000|2022-05-10 21:55:00|166.25|163.95|166.3|164|166.3|164|166.17|163.87|6
1652219710000|2022-05-10 21:55:10|166.2|163.9|166.16|163.86|166.21|163.91|166.15|163.85|7
1652219720000|2022-05-10 21:55:20|166.13|163.83|166.05|163.75|166.13|163.83|166.05|163.75|6
1652219730000|2022-05-10 21:55:30|166.04|163.74|166|163.7|166.05|163.75|166|163.7|4
1652219740000|2022-05-10 21:55:40|165.99|163.69|166.11|163.81|166.11|163.81|165.99|163.69|4
1652219750000|2022-05-10 21:55:50|166.09|163.79|166.1|163.8|166.1|163.8|166.09|163.79|4
1652219760000|2022-05-10 21:56:00|166.05|163.75|166.09|163.79|166.1|163.8|166.05|163.75|5
1652219770000|2022-05-10 21:56:10|166.1|163.8|166.49|164.19|166.49|164.19|166.07|163.77|12
1652219780000|2022-05-10 21:56:20|166.52|164.22|166.61|164.31|166.71|164.41|166.52|164.22|16
1652219790000|2022-05-10 21:56:30|166.59|164.29|166.49|164.19|166.61|164.31|166.49|164.19|10
1652219800000|2022-05-10 21:56:40|166.48|164.18|166.47|164.17|166.49|164.19|166.4|164.1|17
1652219810000|2022-05-10 21:56:50|166.46|164.16|166.5|164.2|166.55|164.25|166.39|164.09|21
1652219820000|2022-05-10 21:57:00|166.51|164.21|166.4|164.1|166.55|164.25|166.38|164.08|18
1652219830000|2022-05-10 21:57:10|166.39|164.09|166.48|164.18|166.48|164.18|166.39|164.09|8
1652219840000|2022-05-10 21:57:20|166.47|164.17|166.48|164.18|166.5|164.2|166.47|164.17|5
1652219850000|2022-05-10 21:57:30|166.5|164.2|166.45|164.15|166.5|164.2|166.43|164.13|5
1652219860000|2022-05-10 21:57:40|166.44|164.14|166.46|164.16|166.46|164.16|166.44|164.14|3
1652219870000|2022-05-10 21:57:50|166.45|164.15|166.25|163.95|166.45|164.15|166.2|163.9|11
1652219880000|2022-05-10 21:58:00|166.2|163.9|166.15|163.85|166.21|163.91|166.12|163.82|6
1652219890000|2022-05-10 21:58:10|166.2|163.9|166.1|163.8|166.2|163.9|166.1|163.8|3
1652219900000|2022-05-10 21:58:20|166.05|163.75|165.87|163.57|166.05|163.75|165.87|163.57|11
1652219910000|2022-05-10 21:58:30|165.92|163.62|166|163.7|166|163.7|165.92|163.62|6
1652219920000|2022-05-10 21:58:40|165.95|163.65|165.83|163.53|165.95|163.65|165.83|163.53|8
1652219930000|2022-05-10 21:58:50|165.86|163.56|165.78|163.48|165.86|163.56|165.78|163.48|6
1652219940000|2022-05-10 21:59:00|165.81|163.51|165.79|163.49|165.81|163.51|165.77|163.47|5
1652219950000|2022-05-10 21:59:10|165.8|163.5|165.95|163.65|165.96|163.66|165.77|163.47|20
1652219960000|2022-05-10 21:59:20|166|163.7|165.9|163.6|166|163.7|165.9|163.6|6
1652219970000|2022-05-10 21:59:30|165.93|163.63|165.82|163.52|165.93|163.63|165.8|163.5|6
1652219980000|2022-05-10 21:59:40|165.83|163.53|165.85|163.55|165.85|163.55|165.82|163.52|4
1652219990000|2022-05-10 21:59:50|165.83|163.53|165.85|163.55|165.9|163.6|165.83|163.53|5
1652220000000|2022-05-10 22:00:00|165.9|163.6|165.9|163.6|165.91|163.61|165.75|163.45|13
1652220010000|2022-05-10 22:00:10|166.1|163.8|165.9|163.6|166.1|163.8|165.85|163.55|7
1652220020000|2022-05-10 22:00:20|165.85|163.55|165.92|163.62|165.92|163.62|165.85|163.55|2
1652220030000|2022-05-10 22:00:30|165.91|163.61|165.82|163.52|165.91|163.61|165.82|163.52|5
1652220040000|2022-05-10 22:00:40|165.81|163.51|165.77|163.47|165.83|163.53|165.72|163.42|16
1652220050000|2022-05-10 22:00:50|165.76|163.46|165.7|163.4|165.83|163.53|165.7|163.4|16
1652220060000|2022-05-10 22:01:00|165.69|163.39|165.75|163.45|165.8|163.5|165.68|163.38|5
1652220070000|2022-05-10 22:01:10|165.73|163.43|165.95|163.65|165.95|163.65|165.73|163.43|11
1652220080000|2022-05-10 22:01:20|166|163.7|166.57|164.27|166.58|164.28|166|163.7|19
1652220090000|2022-05-10 22:01:30|166.62|164.32|167.1|164.8|167.1|164.8|166.6|164.3|18
1652220100000|2022-05-10 22:01:40|167.15|164.85|167.76|165.46|167.78|165.48|167.15|164.85|17
1652220110000|2022-05-10 22:01:50|167.72|165.42|167.89|165.59|167.89|165.59|167.66|165.36|17
1652220120000|2022-05-10 22:02:00|167.92|165.62|168.85|166.55|168.85|166.55|167.92|165.62|19
1652220130000|2022-05-10 22:02:10|168.95|166.65|168.9|166.6|169.15|166.85|168.9|166.6|15
1652220140000|2022-05-10 22:02:20|168.91|166.61|168.97|166.67|168.97|166.67|168.58|166.28|18
1652220150000|2022-05-10 22:02:30|168.86|166.56|168.78|166.48|168.86|166.56|168.55|166.25|28
1652220160000|2022-05-10 22:02:40|168.79|166.49|168.36|166.06|168.81|166.51|168.25|165.95|24
1652220170000|2022-05-10 22:02:50|168.51|166.21|168.48|166.18|168.62|166.32|168.43|166.13|26
1652220180000|2022-05-10 22:03:00|168.46|166.16|168.12|165.82|168.46|166.16|168.12|165.82|14
1652220190000|2022-05-10 22:03:10|168.06|165.76|168.58|166.28|168.58|166.28|168.04|165.74|16
1652220200000|2022-05-10 22:03:20|168.55|166.25|168.29|165.99|168.55|166.25|168.21|165.91|24
1652220210000|2022-05-10 22:03:30|168.16|165.86|168|165.7|168.2|165.9|167.95|165.65|26
1652220220000|2022-05-10 22:03:40|168.15|165.85|167.91|165.61|168.15|165.85|167.91|165.61|20
1652220230000|2022-05-10 22:03:50|167.93|165.63|167.99|165.69|168.01|165.71|167.87|165.57|14
1652220240000|2022-05-10 22:04:00|167.94|165.64|167.9|165.6|167.94|165.64|167.84|165.54|9
1652220250000|2022-05-10 22:04:10|167.85|165.55|167.96|165.66|168.01|165.71|167.85|165.55|6
1652220260000|2022-05-10 22:04:20|168.04|165.74|167.93|165.63|168.07|165.77|167.93|165.63|11
1652220270000|2022-05-10 22:04:30|167.88|165.58|167.75|165.45|167.93|165.63|167.74|165.44|11
1652220280000|2022-05-10 22:04:40|167.8|165.5|167.8|165.5|167.89|165.59|167.78|165.48|6
1652220290000|2022-05-10 22:04:50|167.81|165.51|167.53|165.23|167.83|165.53|167.53|165.23|12
1652220300000|2022-05-10 22:05:00|167.6|165.3|167.44|165.14|167.61|165.31|167.43|165.13|22
1652220310000|2022-05-10 22:05:10|167.43|165.13|167.49|165.19|167.6|165.3|167.39|165.09|15
1652220320000|2022-05-10 22:05:20|167.55|165.25|167.67|165.37|167.68|165.38|167.49|165.19|16
1652220330000|2022-05-10 22:05:30|167.68|165.38|167.9|165.6|167.9|165.6|167.66|165.36|15
1652220340000|2022-05-10 22:05:40|168|165.7|168|165.7|168.05|165.75|168|165.7|3
1652220350000|2022-05-10 22:05:50|168.05|165.75|168.15|165.85|168.15|165.85|168.05|165.75|5
1652220360000|2022-05-10 22:06:00|168.1|165.8|168.6|166.3|168.6|166.3|168.09|165.79|14
1652220370000|2022-05-10 22:06:10|168.63|166.33|168.68|166.38|168.88|166.58|168.55|166.25|21
1652220380000|2022-05-10 22:06:20|168.73|166.43|168.9|166.6|168.9|166.6|168.73|166.43|4
1652220390000|2022-05-10 22:06:30|168.95|166.65|169.27|166.97|169.27|166.97|168.85|166.55|9
1652220400000|2022-05-10 22:06:40|169.22|166.92|169.06|166.76|169.22|166.92|169.05|166.75|11
1652220410000|2022-05-10 22:06:50|169.05|166.75|169|166.7|169.05|166.75|168.98|166.68|5
1652220420000|2022-05-10 22:07:00|169.04|166.74|169|166.7|169.05|166.75|169|166.7|3
1652220430000|2022-05-10 22:07:10|169.05|166.75|169.1|166.8|169.15|166.85|169.05|166.75|5
1652220440000|2022-05-10 22:07:20|169.15|166.85|169.15|166.85|169.2|166.9|169.15|166.85|5
1652220450000|2022-05-10 22:07:30|169.2|166.9|169.66|167.36|169.77|167.47|169.15|166.85|22
1652220460000|2022-05-10 22:07:40|169.65|167.35|169.68|167.38|169.72|167.42|169.57|167.27|21
1652220470000|2022-05-10 22:07:50|169.73|167.43|169.75|167.45|169.8|167.5|169.67|167.37|21
1652220480000|2022-05-10 22:08:00|169.72|167.42|169.77|167.47|169.79|167.49|169.5|167.2|20
1652220490000|2022-05-10 22:08:10|169.58|167.28|169.59|167.29|169.68|167.38|169.54|167.24|14
1652220500000|2022-05-10 22:08:20|169.51|167.21|169.48|167.18|169.52|167.22|169.15|166.85|18
1652220510000|2022-05-10 22:08:30|169.46|167.16|169.5|167.2|169.51|167.21|169.2|166.9|14
1652220520000|2022-05-10 22:08:40|169.55|167.25|169.62|167.32|169.66|167.36|169.55|167.25|6
1652220530000|2022-05-10 22:08:50|169.63|167.33|169.67|167.37|169.76|167.46|169.63|167.33|9
1652220540000|2022-05-10 22:09:00|169.6|167.3|169.68|167.38|169.68|167.38|169.59|167.29|9
1652220550000|2022-05-10 22:09:10|169.67|167.37|169.66|167.36|169.71|167.41|169.61|167.31|11
1652220560000|2022-05-10 22:09:20|169.67|167.37|169.71|167.41|169.74|167.44|169.67|167.37|5
1652220570000|2022-05-10 22:09:30|169.7|167.4|169.74|167.44|169.74|167.44|169.62|167.32|7
1652220580000|2022-05-10 22:09:40|169.73|167.43|170|167.7|170|167.7|169.72|167.42|14
1652220590000|2022-05-10 22:09:50|169.98|167.68|170.65|168.35|170.65|168.35|169.97|167.67|17
1652220600000|2022-05-10 22:10:00|170.63|168.33|170.56|168.26|170.74|168.44|170.54|168.24|23
1652220610000|2022-05-10 22:10:10|170.5|168.2|170.73|168.43|170.78|168.48|170.5|168.2|21
1652220620000|2022-05-10 22:10:20|170.7|168.4|170.8|168.5|170.9|168.6|170.65|168.35|20
1652220630000|2022-05-10 22:10:30|170.9|168.6|171.2|168.9|171.35|169.05|170.8|168.5|18
1652220640000|2022-05-10 22:10:40|171.17|168.87|171.43|169.13|171.56|169.26|171.12|168.82|15
1652220650000|2022-05-10 22:10:50|171.42|169.12|171.06|168.76|171.51|169.21|171.06|168.76|20
1652220660000|2022-05-10 22:11:00|171.03|168.73|170.95|168.65|171.03|168.73|170.86|168.56|10
1652220670000|2022-05-10 22:11:10|170.93|168.63|170.73|168.43|170.93|168.63|170.73|168.43|6
1652220680000|2022-05-10 22:11:20|170.75|168.45|170.57|168.27|170.86|168.56|170.57|168.27|11
1652220690000|2022-05-10 22:11:30|170.66|168.36|170.48|168.18|170.68|168.38|170.48|168.18|16
1652220700000|2022-05-10 22:11:40|170.47|168.17|170.2|167.9|170.53|168.23|170.14|167.84|19
1652220710000|2022-05-10 22:11:50|170.17|167.87|170.05|167.75|170.17|167.87|170.05|167.75|8
1652220720000|2022-05-10 22:12:00|170|167.7|169.87|167.57|170|167.7|169.87|167.57|8
1652220730000|2022-05-10 22:12:10|169.89|167.59|169.74|167.44|169.89|167.59|169.72|167.42|9
1652220740000|2022-05-10 22:12:20|169.76|167.46|169.64|167.34|169.76|167.46|169.61|167.31|14
1652220750000|2022-05-10 22:12:30|169.67|167.37|169.76|167.46|169.76|167.46|169.61|167.31|10
1652220760000|2022-05-10 22:12:40|169.77|167.47|169.82|167.52|169.82|167.52|169.77|167.47|3
1652220770000|2022-05-10 22:12:50|169.74|167.44|169.63|167.33|169.74|167.44|169.61|167.31|8
1652220780000|2022-05-10 22:13:00|169.62|167.32|169.74|167.44|169.77|167.47|169.58|167.28|7
1652220790000|2022-05-10 22:13:10|169.77|167.47|169.67|167.37|169.82|167.52|169.67|167.37|6
1652220800000|2022-05-10 22:13:20|169.66|167.36|169.54|167.24|169.69|167.39|169.48|167.18|10
1652220810000|2022-05-10 22:13:30|169.57|167.27|169.5|167.2|169.57|167.27|169.47|167.17|14
1652220820000|2022-05-10 22:13:40|169.49|167.19|169.72|167.42|169.73|167.43|169.49|167.19|17
1652220830000|2022-05-10 22:13:50|169.73|167.43|169.69|167.39|169.73|167.43|169.69|167.39|8
1652220840000|2022-05-10 22:14:00|169.74|167.44|169.9|167.6|170.01|167.71|169.74|167.44|10
1652220850000|2022-05-10 22:14:10|169.95|167.65|170.13|167.83|170.16|167.86|169.95|167.65|9
1652220860000|2022-05-10 22:14:20|170.16|167.86|170.15|167.85|170.16|167.86|170.1|167.8|3
1652220870000|2022-05-10 22:14:30|170.2|167.9|170.15|167.85|170.25|167.95|170.1|167.8|9
1652220880000|2022-05-10 22:14:40|170.11|167.81|170.12|167.82|170.13|167.83|170.11|167.81|4
1652220890000|2022-05-10 22:14:50|170.14|167.84|170.07|167.77|170.14|167.84|170.07|167.77|3
1652220900000|2022-05-10 22:15:00|170.08|167.78|169.79|167.49|170.08|167.78|169.79|167.49|14
1652220910000|2022-05-10 22:15:10|169.87|167.57|169.71|167.41|169.87|167.57|169.7|167.4|11
1652220920000|2022-05-10 22:15:20|169.78|167.48|169.69|167.39|169.86|167.56|169.69|167.39|14
1652220930000|2022-05-10 22:15:30|169.67|167.37|169.52|167.22|169.68|167.38|169.48|167.18|14
1652220940000|2022-05-10 22:15:40|169.46|167.16|169.45|167.15|169.51|167.21|169.42|167.12|16
1652220950000|2022-05-10 22:15:50|169.44|167.14|169.48|167.18|169.48|167.18|169.44|167.14|15
1652220960000|2022-05-10 22:16:00|169.49|167.19|169.66|167.36|169.66|167.36|169.49|167.19|10
1652220970000|2022-05-10 22:16:10|169.71|167.41|169.64|167.34|169.73|167.43|169.64|167.34|6
1652220980000|2022-05-10 22:16:20|169.65|167.35|169.66|167.36|169.74|167.44|169.62|167.32|14
1652220990000|2022-05-10 22:16:30|169.62|167.32|169.75|167.45|169.75|167.45|169.6|167.3|13
1652221000000|2022-05-10 22:16:40|169.7|167.4|169.58|167.28|169.75|167.45|169.58|167.28|15
1652221010000|2022-05-10 22:16:50|169.62|167.32|169.4|167.1|169.62|167.32|169.4|167.1|14
1652221020000|2022-05-10 22:17:00|169.15|166.85|169.1|166.8|169.17|166.87|169.07|166.77|4
1652221030000|2022-05-10 22:17:10|169.07|166.77|169.1|166.8|169.15|166.85|169.05|166.75|7
1652221040000|2022-05-10 22:17:20|169.21|166.91|169.51|167.21|169.55|167.25|169.2|166.9|11
1652221050000|2022-05-10 22:17:30|169.53|167.23|169.61|167.31|169.74|167.44|169.52|167.22|12
1652221060000|2022-05-10 22:17:40|169.66|167.36|169.7|167.4|169.77|167.47|169.6|167.3|15
1652221070000|2022-05-10 22:17:50|169.68|167.38|169.53|167.23|169.68|167.38|169.44|167.14|18
1652221080000|2022-05-10 22:18:00|169.51|167.21|169.67|167.37|169.67|167.37|169.5|167.2|20
1652221090000|2022-05-10 22:18:10|169.66|167.36|169.8|167.5|169.89|167.59|169.65|167.35|19
1652221100000|2022-05-10 22:18:20|169.85|167.55|169.9|167.6|169.92|167.62|169.85|167.55|9
1652221110000|2022-05-10 22:18:30|169.96|167.66|170.05|167.75|170.05|167.75|169.96|167.66|3
1652221120000|2022-05-10 22:18:40|170.09|167.79|170.07|167.77|170.09|167.79|170.05|167.75|7
1652221130000|2022-05-10 22:18:50|170.08|167.78|170.1|167.8|170.1|167.8|170.04|167.74|7
1652221140000|2022-05-10 22:19:00|170.15|167.85|170.1|167.8|170.15|167.85|170.1|167.8|2
1652221150000|2022-05-10 22:19:10|170.04|167.74|170.2|167.9|170.2|167.9|170.04|167.74|4
1652221160000|2022-05-10 22:19:20|170.21|167.91|170.15|167.85|170.21|167.91|170.1|167.8|9
1652221170000|2022-05-10 22:19:30|170.14|167.84|170.15|167.85|170.15|167.85|170.14|167.84|2
1652221180000|2022-05-10 22:19:40|170.11|167.81|170.19|167.89|170.19|167.89|170.11|167.81|3
1652221190000|2022-05-10 22:19:50|170.28|167.98|170.57|168.27|170.59|168.29|170.28|167.98|19
1652221200000|2022-05-10 22:20:00|170.59|168.29|170.82|168.52|170.83|168.53|170.59|168.29|15
1652221210000|2022-05-10 22:20:10|170.87|168.57|170.91|168.61|170.97|168.67|170.85|168.55|12
1652221220000|2022-05-10 22:20:20|170.98|168.68|170.66|168.36|170.98|168.68|170.66|168.36|19
1652221230000|2022-05-10 22:20:30|170.67|168.37|170.39|168.09|170.67|168.37|170.39|168.09|17
1652221240000|2022-05-10 22:20:40|170.47|168.17|170.38|168.08|170.47|168.17|170.18|167.88|19
1652221250000|2022-05-10 22:20:50|170.37|168.07|170.08|167.78|170.41|168.11|170.08|167.78|16
1652221260000|2022-05-10 22:21:00|170.05|167.75|169.87|167.57|170.06|167.76|169.85|167.55|18
1652221270000|2022-05-10 22:21:10|169.85|167.55|169.69|167.39|169.85|167.55|169.69|167.39|7
1652221280000|2022-05-10 22:21:20|169.72|167.42|169.94|167.64|169.94|167.64|169.69|167.39|16
1652221290000|2022-05-10 22:21:30|169.93|167.63|169.7|167.4|169.94|167.64|169.69|167.39|16
1652221300000|2022-05-10 22:21:40|169.71|167.41|169.67|167.37|169.81|167.51|169.63|167.33|13
1652221310000|2022-05-10 22:21:50|169.6|167.3|169.56|167.26|169.64|167.34|169.54|167.24|20
1652221320000|2022-05-10 22:22:00|169.57|167.27|169.55|167.25|169.66|167.36|169.5|167.2|23
1652221330000|2022-05-10 22:22:10|169.57|167.27|169.17|166.87|169.57|167.27|169.16|166.86|13
1652221340000|2022-05-10 22:22:20|169.21|166.91|169.58|167.28|169.61|167.31|169.21|166.91|27
1652221350000|2022-05-10 22:22:30|169.61|167.31|169.78|167.48|169.78|167.48|169.61|167.31|17
1652221360000|2022-05-10 22:22:40|169.77|167.47|169.87|167.57|169.87|167.57|169.77|167.47|11
1652221370000|2022-05-10 22:22:50|169.9|167.6|169.88|167.58|169.97|167.67|169.83|167.53|13
1652221380000|2022-05-10 22:23:00|169.86|167.56|169.7|167.4|169.87|167.57|169.7|167.4|14
1652221390000|2022-05-10 22:23:10|169.71|167.41|169.6|167.3|169.73|167.43|169.59|167.29|11
1652221400000|2022-05-10 22:23:20|169.56|167.26|169.45|167.15|169.57|167.27|169.45|167.15|8
1652221410000|2022-05-10 22:23:30|169.49|167.19|169.49|167.19|169.53|167.23|169.45|167.15|21
1652221420000|2022-05-10 22:23:40|169.48|167.18|169.49|167.19|169.55|167.25|169.48|167.18|16
1652221430000|2022-05-10 22:23:50|169.47|167.17|169.39|167.09|169.47|167.17|169.39|167.09|7
1652221440000|2022-05-10 22:24:00|169.37|167.07|169.37|167.07|169.4|167.1|169.08|166.78|17
1652221450000|2022-05-10 22:24:10|169.4|167.1|169.1|166.8|169.4|167.1|169.09|166.79|9
1652221460000|2022-05-10 22:24:20|169.08|166.78|169.42|167.12|169.44|167.14|169.08|166.78|11
1652221470000|2022-05-10 22:24:30|169.44|167.14|169.56|167.26|169.59|167.29|169.44|167.14|14
1652221480000|2022-05-10 22:24:40|169.62|167.32|169.9|167.6|169.9|167.6|169.58|167.28|22
1652221490000|2022-05-10 22:24:50|169.92|167.62|169.91|167.61|169.94|167.64|169.85|167.55|10
1652221500000|2022-05-10 22:25:00|169.96|167.66|169.63|167.33|169.96|167.66|169.63|167.33|29
1652221510000|2022-05-10 22:25:10|169.6|167.3|169.49|167.19|169.62|167.32|169.48|167.18|23
1652221520000|2022-05-10 22:25:20|169.48|167.18|169.17|166.87|169.52|167.22|169.15|166.85|18
1652221530000|2022-05-10 22:25:30|169.12|166.82|168.9|166.6|169.12|166.82|168.9|166.6|18
1652221540000|2022-05-10 22:25:40|168.92|166.62|168.89|166.59|168.93|166.63|168.88|166.58|9
1652221550000|2022-05-10 22:25:50|168.92|166.62|168.95|166.65|168.95|166.65|168.87|166.57|5
1652221560000|2022-05-10 22:26:00|168.96|166.66|168.88|166.58|169.07|166.77|168.88|166.58|19
1652221570000|2022-05-10 22:26:10|168.87|166.57|168.9|166.6|169.03|166.73|168.79|166.49|15
1652221580000|2022-05-10 22:26:20|168.97|166.67|168.97|166.67|169.07|166.77|168.93|166.63|18
1652221590000|2022-05-10 22:26:30|168.98|166.68|168.97|166.67|168.98|166.68|168.96|166.66|4
1652221600000|2022-05-10 22:26:40|168.94|166.64|168.78|166.48|168.95|166.65|168.71|166.41|17
1652221610000|2022-05-10 22:26:50|168.74|166.44|168.63|166.33|168.8|166.5|168.63|166.33|21
1652221620000|2022-05-10 22:27:00|168.64|166.34|168.63|166.33|168.73|166.43|168.62|166.32|20
1652221630000|2022-05-10 22:27:10|168.67|166.37|168.72|166.42|168.72|166.42|168.63|166.33|11
1652221640000|2022-05-10 22:27:20|168.75|166.45|168.7|166.4|168.8|166.5|168.7|166.4|10
1652221650000|2022-05-10 22:27:30|168.69|166.39|168.84|166.54|168.84|166.54|168.69|166.39|11
1652221660000|2022-05-10 22:27:40|168.86|166.56|169.03|166.73|169.04|166.74|168.86|166.56|18
1652221670000|2022-05-10 22:27:50|168.98|166.68|169.07|166.77|169.07|166.77|168.96|166.66|11
1652221680000|2022-05-10 22:28:00|169.08|166.78|169.07|166.77|169.13|166.83|169.07|166.77|8
1652221690000|2022-05-10 22:28:10|169|166.7|169.15|166.85|169.15|166.85|168.97|166.67|10
1652221700000|2022-05-10 22:28:20|169.13|166.83|168.94|166.64|169.13|166.83|168.93|166.63|18
1652221710000|2022-05-10 22:28:30|168.88|166.58|168.87|166.57|168.88|166.58|168.86|166.56|7
1652221720000|2022-05-10 22:28:40|168.86|166.56|168.86|166.56|168.89|166.59|168.78|166.48|15
1652221730000|2022-05-10 22:28:50|168.84|166.54|168.72|166.42|168.86|166.56|168.7|166.4|20
1652221740000|2022-05-10 22:29:00|168.71|166.41|168.72|166.42|168.76|166.46|168.71|166.41|6
1652221750000|2022-05-10 22:29:10|168.78|166.48|168.98|166.68|168.98|166.68|168.78|166.48|18
1652221760000|2022-05-10 22:29:20|168.99|166.69|169.4|167.1|169.49|167.19|168.99|166.69|20
1652221770000|2022-05-10 22:29:30|169.39|167.09|169.36|167.06|169.44|167.14|169.36|167.06|14
1652221780000|2022-05-10 22:29:40|169.16|166.86|168.98|166.68|169.2|166.9|168.98|166.68|19
1652221790000|2022-05-10 22:29:50|168.92|166.62|168.9|166.6|168.92|166.62|168.9|166.6|3
1652221800000|2022-05-10 22:30:00|168.89|166.59|168.72|166.42|168.89|166.59|168.71|166.41|23
1652221810000|2022-05-10 22:30:10|168.73|166.43|168.8|166.5|168.86|166.56|168.73|166.43|17
1652221820000|2022-05-10 22:30:20|168.79|166.49|168.95|166.65|168.95|166.65|168.73|166.43|21
1652221830000|2022-05-10 22:30:30|168.96|166.66|168.97|166.67|169.01|166.71|168.95|166.65|10
1652221840000|2022-05-10 22:30:40|168.96|166.66|168.88|166.58|168.96|166.66|168.88|166.58|3
1652221850000|2022-05-10 22:30:50|168.91|166.61|168.89|166.59|168.97|166.67|168.85|166.55|9
1652221860000|2022-05-10 22:31:00|168.87|166.57|168.72|166.42|168.88|166.58|168.69|166.39|13
1652221870000|2022-05-10 22:31:10|168.75|166.45|168.64|166.34|168.75|166.45|168.63|166.33|15
1652221880000|2022-05-10 22:31:20|168.78|166.48|168.68|166.38|168.78|166.48|168.6|166.3|23
1652221890000|2022-05-10 22:31:30|168.66|166.36|168.57|166.27|168.67|166.37|168.57|166.27|15
1652221900000|2022-05-10 22:31:40|168.58|166.28|168.48|166.18|168.59|166.29|168.48|166.18|17
1652221910000|2022-05-10 22:31:50|168.47|166.17|168.57|166.27|168.58|166.28|168.46|166.16|19
1652221920000|2022-05-10 22:32:00|168.56|166.26|168.61|166.31|168.69|166.39|168.54|166.24|19
1652221930000|2022-05-10 22:32:10|168.48|166.18|168.48|166.18|168.56|166.26|168.33|166.03|12
1652221940000|2022-05-10 22:32:20|168.5|166.2|168.52|166.22|168.52|166.22|168.38|166.08|15
1652221950000|2022-05-10 22:32:30|168.51|166.21|168.67|166.37|168.67|166.37|168.49|166.19|21
1652221960000|2022-05-10 22:32:40|168.69|166.39|168.77|166.47|168.77|166.47|168.64|166.34|8
1652221970000|2022-05-10 22:32:50|168.67|166.37|168.63|166.33|168.74|166.44|168.57|166.27|17
1652221980000|2022-05-10 22:33:00|168.62|166.32|168.74|166.44|168.74|166.44|168.53|166.23|22
1652221990000|2022-05-10 22:33:10|168.75|166.45|168.72|166.42|168.75|166.45|168.62|166.32|16
1652222000000|2022-05-10 22:33:20|168.76|166.46|168.65|166.35|168.76|166.46|168.63|166.33|16
1652222010000|2022-05-10 22:33:30|168.66|166.36|168.65|166.35|168.67|166.37|168.65|166.35|9
1652222020000|2022-05-10 22:33:40|168.66|166.36|168.69|166.39|168.69|166.39|168.64|166.34|9
1652222030000|2022-05-10 22:33:50|168.67|166.37|168.78|166.48|168.78|166.48|168.63|166.33|17
1652222040000|2022-05-10 22:34:00|168.81|166.51|168.94|166.64|168.94|166.64|168.78|166.48|11
1652222050000|2022-05-10 22:34:10|168.95|166.65|169.08|166.78|169.17|166.87|168.95|166.65|19
1652222060000|2022-05-10 22:34:20|169.09|166.79|169.08|166.78|169.2|166.9|169.08|166.78|7
1652222070000|2022-05-10 22:34:30|169.15|166.85|168.77|166.47|169.15|166.85|168.77|166.47|20
1652222080000|2022-05-10 22:34:40|168.78|166.48|168.86|166.56|168.86|166.56|168.74|166.44|17
1652222090000|2022-05-10 22:34:50|168.83|166.53|168.86|166.56|168.86|166.56|168.78|166.48|4
1652222100000|2022-05-10 22:35:00|168.91|166.61|168.78|166.48|168.91|166.61|168.78|166.48|8
1652222110000|2022-05-10 22:35:10|168.8|166.5|168.61|166.31|168.84|166.54|168.61|166.31|19
1652222120000|2022-05-10 22:35:20|168.57|166.27|168.48|166.18|168.59|166.29|168.48|166.18|14
1652222130000|2022-05-10 22:35:30|168.47|166.17|168.44|166.14|168.47|166.17|168.27|165.97|18
1652222140000|2022-05-10 22:35:40|168.43|166.13|168.11|165.81|168.46|166.16|168.11|165.81|20
1652222150000|2022-05-10 22:35:50|168.1|165.8|168.15|165.85|168.19|165.89|168.07|165.77|17
1652222160000|2022-05-10 22:36:00|168.11|165.81|168.19|165.89|168.19|165.89|168.05|165.75|11
1652222170000|2022-05-10 22:36:10|168.24|165.94|168.63|166.33|168.63|166.33|168.24|165.94|21
1652222180000|2022-05-10 22:36:20|168.58|166.28|168.59|166.29|168.72|166.42|168.53|166.23|23
1652222190000|2022-05-10 22:36:30|168.73|166.43|168.8|166.5|168.81|166.51|168.71|166.41|22
1652222200000|2022-05-10 22:36:40|168.79|166.49|168.79|166.49|168.97|166.67|168.79|166.49|22
1652222210000|2022-05-10 22:36:50|168.8|166.5|168.64|166.34|168.83|166.53|168.57|166.27|20
1652222220000|2022-05-10 22:37:00|168.61|166.31|168.62|166.32|168.62|166.32|168.55|166.25|6
1652222230000|2022-05-10 22:37:10|168.53|166.23|168.16|165.86|168.56|166.26|168.09|165.79|18
1652222240000|2022-05-10 22:37:20|168.14|165.84|168.43|166.13|168.44|166.14|168.13|165.83|17
1652222250000|2022-05-10 22:37:30|168.42|166.12|168.39|166.09|168.42|166.12|168.39|166.09|4
1652222260000|2022-05-10 22:37:40|168.49|166.19|168.55|166.25|168.55|166.25|168.47|166.17|11
1652222270000|2022-05-10 22:37:50|168.62|166.32|168.53|166.23|168.65|166.35|168.51|166.21|15
1652222280000|2022-05-10 22:38:00|168.56|166.26|168.7|166.4|168.71|166.41|168.54|166.24|26
1652222290000|2022-05-10 22:38:10|168.69|166.39|168.62|166.32|168.7|166.4|168.54|166.24|20
1652222300000|2022-05-10 22:38:20|168.61|166.31|168.59|166.29|168.64|166.34|168.55|166.25|10
1652222310000|2022-05-10 22:38:30|168.57|166.27|168.57|166.27|168.57|166.27|168.56|166.26|3
1652222320000|2022-05-10 22:38:40|168.62|166.32|168.67|166.37|168.81|166.51|168.62|166.32|24
1652222330000|2022-05-10 22:38:50|168.66|166.36|168.46|166.16|168.71|166.41|168.45|166.15|27
1652222340000|2022-05-10 22:39:00|168.4|166.1|167.96|165.66|168.4|166.1|167.96|165.66|24
1652222350000|2022-05-10 22:39:10|167.95|165.65|167.71|165.41|167.97|165.67|167.71|165.41|22
1652222360000|2022-05-10 22:39:20|167.7|165.4|167.91|165.61|167.95|165.65|167.67|165.37|26
1652222370000|2022-05-10 22:39:30|167.9|165.6|167.83|165.53|167.9|165.6|167.79|165.49|10
1652222380000|2022-05-10 22:39:40|167.92|165.62|168|165.7|168|165.7|167.92|165.62|15
1652222390000|2022-05-10 22:39:50|168.05|165.75|168.07|165.77|168.07|165.77|167.99|165.69|3
1652222400000|2022-05-10 22:40:00|168.03|165.73|168.09|165.79|168.09|165.79|167.97|165.67|10
1652222410000|2022-05-10 22:40:10|168.06|165.76|167.89|165.59|168.08|165.78|167.79|165.49|19
1652222420000|2022-05-10 22:40:20|167.94|165.64|167.79|165.49|167.99|165.69|167.79|165.49|16
1652222430000|2022-05-10 22:40:30|167.85|165.55|167.99|165.69|167.99|165.69|167.79|165.49|13
1652222440000|2022-05-10 22:40:40|168|165.7|168.06|165.76|168.07|165.77|167.98|165.68|10
1652222450000|2022-05-10 22:40:50|168.01|165.71|167.88|165.58|168.01|165.71|167.75|165.45|17
1652222460000|2022-05-10 22:41:00|167.78|165.48|167.66|165.36|167.9|165.6|167.61|165.31|18
1652222470000|2022-05-10 22:41:10|167.71|165.41|167.84|165.54|167.84|165.54|167.7|165.4|24
1652222480000|2022-05-10 22:41:20|167.79|165.49|167.85|165.55|167.86|165.56|167.75|165.45|10
1652222490000|2022-05-10 22:41:30|167.86|165.56|168.09|165.79|168.09|165.79|167.83|165.53|22
1652222500000|2022-05-10 22:41:40|168.15|165.85|168.03|165.73|168.23|165.93|168.03|165.73|21
1652222510000|2022-05-10 22:41:50|168|165.7|168.07|165.77|168.11|165.81|167.91|165.61|19
1652222520000|2022-05-10 22:42:00|168.16|165.86|168.18|165.88|168.18|165.88|168.13|165.83|6
1652222530000|2022-05-10 22:42:10|168.15|165.85|168.27|165.97|168.27|165.97|168.11|165.81|16
1652222540000|2022-05-10 22:42:20|168.37|166.07|168.27|165.97|168.37|166.07|168.2|165.9|9
1652222550000|2022-05-10 22:42:30|168.34|166.04|168.49|166.19|168.63|166.33|168.34|166.04|21
1652222560000|2022-05-10 22:42:40|168.53|166.23|168.48|166.18|168.53|166.23|168.47|166.17|8
1652222570000|2022-05-10 22:42:50|168.5|166.2|168.64|166.34|168.72|166.42|168.5|166.2|21
1652222580000|2022-05-10 22:43:00|168.62|166.32|168.49|166.19|168.62|166.32|168.49|166.19|13
1652222590000|2022-05-10 22:43:10|168.48|166.18|168.03|165.73|168.48|166.18|168.03|165.73|19
1652222600000|2022-05-10 22:43:20|168.02|165.72|168|165.7|168.07|165.77|168|165.7|7
1652222610000|2022-05-10 22:43:30|167.96|165.66|167.82|165.52|168|165.7|167.81|165.51|13
1652222620000|2022-05-10 22:43:40|167.86|165.56|167.88|165.58|167.88|165.58|167.72|165.42|11
1652222630000|2022-05-10 22:43:50|167.86|165.56|167.95|165.65|167.97|165.67|167.75|165.45|17
1652222640000|2022-05-10 22:44:00|167.94|165.64|168.09|165.79|168.14|165.84|167.94|165.64|17
1652222650000|2022-05-10 22:44:10|168.03|165.73|168.5|166.2|168.52|166.22|168.03|165.73|13
1652222660000|2022-05-10 22:44:20|168.49|166.19|168.55|166.25|168.63|166.33|168.4|166.1|18
1652222670000|2022-05-10 22:44:30|168.58|166.28|168.63|166.33|168.63|166.33|168.57|166.27|10
1652222680000|2022-05-10 22:44:40|168.58|166.28|168.47|166.17|168.58|166.28|168.38|166.08|16
1652222690000|2022-05-10 22:44:50|168.38|166.08|168.48|166.18|168.49|166.19|168.37|166.07|15
1652222700000|2022-05-10 22:45:00|168.5|166.2|168.48|166.18|168.55|166.25|168.38|166.08|22
1652222710000|2022-05-10 22:45:10|168.54|166.24|168.74|166.44|168.79|166.49|168.54|166.24|26
1652222720000|2022-05-10 22:45:20|168.72|166.42|168.81|166.51|168.85|166.55|168.72|166.42|18
1652222730000|2022-05-10 22:45:30|168.84|166.54|168.87|166.57|168.92|166.62|168.78|166.48|20
1652222740000|2022-05-10 22:45:40|168.88|166.58|168.89|166.59|168.98|166.68|168.85|166.55|12
1652222750000|2022-05-10 22:45:50|168.88|166.58|168.79|166.49|168.9|166.6|168.73|166.43|17
1652222760000|2022-05-10 22:46:00|168.76|166.46|168.75|166.45|168.78|166.48|168.67|166.37|15
1652222770000|2022-05-10 22:46:10|168.76|166.46|168.69|166.39|168.76|166.46|168.65|166.35|12
1652222780000|2022-05-10 22:46:20|168.66|166.36|168.73|166.43|168.74|166.44|168.66|166.36|17
1652222790000|2022-05-10 22:46:30|168.77|166.47|168.75|166.45|168.82|166.52|168.75|166.45|12
1652222800000|2022-05-10 22:46:40|168.76|166.46|168.69|166.39|168.79|166.49|168.62|166.32|23
1652222810000|2022-05-10 22:46:50|168.83|166.53|168.66|166.36|168.87|166.57|168.66|166.36|19
1652222820000|2022-05-10 22:47:00|168.68|166.38|168.68|166.38|168.72|166.42|168.66|166.36|9
1652222830000|2022-05-10 22:47:10|168.67|166.37|168.64|166.34|168.72|166.42|168.58|166.28|18
1652222840000|2022-05-10 22:47:20|168.66|166.36|168.57|166.27|168.67|166.37|168.57|166.27|12
1652222850000|2022-05-10 22:47:30|168.56|166.26|168.43|166.13|168.57|166.27|168.43|166.13|15
1652222860000|2022-05-10 22:47:40|168.46|166.16|168.1|165.8|168.46|166.16|168.1|165.8|10
1652222870000|2022-05-10 22:47:50|168.08|165.78|167.88|165.58|168.08|165.78|167.74|165.44|19
1652222880000|2022-05-10 22:48:00|167.87|165.57|167.64|165.34|167.87|165.57|167.63|165.33|16
1652222890000|2022-05-10 22:48:10|167.63|165.33|167.49|165.19|167.68|165.38|167.49|165.19|14
1652222900000|2022-05-10 22:48:20|167.48|165.18|167.67|165.37|167.74|165.44|167.46|165.16|16
1652222910000|2022-05-10 22:48:30|167.66|165.36|167.41|165.11|167.69|165.39|167.21|164.91|26
1652222920000|2022-05-10 22:48:40|167.45|165.15|167.1|164.8|167.47|165.17|167.1|164.8|23
1652222930000|2022-05-10 22:48:50|167.09|164.79|167.02|164.72|167.13|164.83|166.93|164.63|22
1652222940000|2022-05-10 22:49:00|167.01|164.71|167.07|164.77|167.08|164.78|167|164.7|11
1652222950000|2022-05-10 22:49:10|167.01|164.71|167.1|164.8|167.23|164.93|167.01|164.71|19
1652222960000|2022-05-10 22:49:20|167.14|164.84|167.19|164.89|167.25|164.95|167.09|164.79|11
1652222970000|2022-05-10 22:49:30|167.22|164.92|167.44|165.14|167.45|165.15|167.15|164.85|22
1652222980000|2022-05-10 22:49:40|167.43|165.13|167.67|165.37|167.68|165.38|167.41|165.11|22
1652222990000|2022-05-10 22:49:50|167.66|165.36|167.71|165.41|167.74|165.44|167.64|165.34|19
1652223000000|2022-05-10 22:50:00|167.7|165.4|167.81|165.51|167.82|165.52|167.7|165.4|21
1652223010000|2022-05-10 22:50:10|167.73|165.43|167.66|165.36|167.73|165.43|167.66|165.36|7
1652223020000|2022-05-10 22:50:20|167.65|165.35|167.84|165.54|167.84|165.54|167.63|165.33|13
1652223030000|2022-05-10 22:50:30|167.89|165.59|168.3|166|168.3|166|167.88|165.58|16
1652223040000|2022-05-10 22:50:40|168.36|166.06|168.63|166.33|168.65|166.35|168.36|166.06|24
1652223050000|2022-05-10 22:50:50|168.64|166.34|168.61|166.31|168.74|166.44|168.55|166.25|12
1652223060000|2022-05-10 22:51:00|168.65|166.35|168.63|166.33|168.74|166.44|168.6|166.3|17
1652223070000|2022-05-10 22:51:10|168.62|166.32|168.54|166.24|168.69|166.39|168.53|166.23|20
1652223080000|2022-05-10 22:51:20|168.53|166.23|168.21|165.91|168.54|166.24|168.05|165.75|26
1652223090000|2022-05-10 22:51:30|168.2|165.9|168.1|165.8|168.2|165.9|168.09|165.79|16
1652223100000|2022-05-10 22:51:40|168.14|165.84|168.19|165.89|168.19|165.89|168.14|165.84|11
1652223110000|2022-05-10 22:51:50|168.26|165.96|168.52|166.22|168.52|166.22|168.26|165.96|13
1652223120000|2022-05-10 22:52:00|168.51|166.21|168.39|166.09|168.59|166.29|168.2|165.9|24
1652223130000|2022-05-10 22:52:10|168.38|166.08|168.2|165.9|168.38|166.08|168.12|165.82|23
1652223140000|2022-05-10 22:52:20|168.21|165.91|168.5|166.2|168.51|166.21|168.2|165.9|15
1652223150000|2022-05-10 22:52:30|168.53|166.23|168.62|166.32|168.64|166.34|168.53|166.23|11
1652223160000|2022-05-10 22:52:40|168.6|166.3|168.72|166.42|168.82|166.52|168.57|166.27|10
1652223170000|2022-05-10 22:52:50|168.76|166.46|168.67|166.37|168.76|166.46|168.65|166.35|21
1652223180000|2022-05-10 22:53:00|168.69|166.39|168.93|166.63|168.93|166.63|168.67|166.37|26
1652223190000|2022-05-10 22:53:10|168.88|166.58|169.04|166.74|169.07|166.77|168.88|166.58|18
1652223200000|2022-05-10 22:53:20|169.08|166.78|169.18|166.88|169.36|167.06|169.08|166.78|14
1652223210000|2022-05-10 22:53:30|169.2|166.9|168.99|166.69|169.22|166.92|168.99|166.69|26
1652223220000|2022-05-10 22:53:40|169|166.7|169.08|166.78|169.16|166.86|168.98|166.68|20
1652223230000|2022-05-10 22:53:50|169.07|166.77|169.07|166.77|169.14|166.84|169.03|166.73|11
1652223240000|2022-05-10 22:54:00|169.08|166.78|169.45|167.15|169.47|167.17|169.08|166.78|17
1652223250000|2022-05-10 22:54:10|169.44|167.14|169.66|167.36|169.68|167.38|169.44|167.14|26
1652223260000|2022-05-10 22:54:20|169.63|167.33|169.86|167.56|169.91|167.61|169.63|167.33|29
1652223270000|2022-05-10 22:54:30|169.79|167.49|169.79|167.49|169.85|167.55|169.71|167.41|15
1652223280000|2022-05-10 22:54:40|169.85|167.55|169.79|167.49|169.87|167.57|169.71|167.41|14
1652223290000|2022-05-10 22:54:50|169.78|167.48|169.66|167.36|169.79|167.49|169.66|167.36|16
1652223300000|2022-05-10 22:55:00|169.69|167.39|169.44|167.14|169.7|167.4|169.41|167.11|18
1652223310000|2022-05-10 22:55:10|169.43|167.13|169.53|167.23|169.65|167.35|169.19|166.89|27
1652223320000|2022-05-10 22:55:20|169.57|167.27|169.64|167.34|169.65|167.35|169.55|167.25|15
1652223330000|2022-05-10 22:55:30|169.62|167.32|169.48|167.18|169.62|167.32|169.48|167.18|19
1652223340000|2022-05-10 22:55:40|169.47|167.17|169.48|167.18|169.48|167.18|169.45|167.15|6
1652223350000|2022-05-10 22:55:50|169.46|167.16|169.59|167.29|169.62|167.32|169.46|167.16|15
1652223360000|2022-05-10 22:56:00|169.54|167.24|169.72|167.42|169.72|167.42|169.53|167.23|15
1652223370000|2022-05-10 22:56:10|169.71|167.41|169.78|167.48|169.78|167.48|169.65|167.35|17
1652223380000|2022-05-10 22:56:20|169.83|167.53|169.79|167.49|169.87|167.57|169.66|167.36|22
1652223390000|2022-05-10 22:56:30|169.84|167.54|170.04|167.74|170.08|167.78|169.76|167.46|23
1652223400000|2022-05-10 22:56:40|170.08|167.78|170.03|167.73|170.17|167.87|170.03|167.73|13
1652223410000|2022-05-10 22:56:50|170.07|167.77|170.32|168.02|170.37|168.07|170.06|167.76|14
1652223420000|2022-05-10 22:57:00|170.27|167.97|170.6|168.3|170.6|168.3|170.22|167.92|23
1652223430000|2022-05-10 22:57:10|170.61|168.31|170.57|168.27|170.69|168.39|170.5|168.2|20
1652223440000|2022-05-10 22:57:20|170.63|168.33|170.76|168.46|170.8|168.5|170.6|168.3|25
1652223450000|2022-05-10 22:57:30|170.74|168.44|170.79|168.49|170.82|168.52|170.61|168.31|20
1652223460000|2022-05-10 22:57:40|170.81|168.51|170.76|168.46|170.81|168.51|170.69|168.39|14
1652223470000|2022-05-10 22:57:50|170.74|168.44|170.92|168.62|170.92|168.62|170.74|168.44|7
1652223480000|2022-05-10 22:58:00|170.87|168.57|170.87|168.57|170.87|168.57|170.66|168.36|21
1652223490000|2022-05-10 22:58:10|170.84|168.54|170.63|168.33|170.84|168.54|170.61|168.31|20
1652223500000|2022-05-10 22:58:20|170.62|168.32|170.65|168.35|170.72|168.42|170.44|168.14|25
1652223510000|2022-05-10 22:58:30|170.6|168.3|170.58|168.28|170.63|168.33|170.53|168.23|14
1652223520000|2022-05-10 22:58:40|170.57|168.27|170.47|168.17|170.61|168.31|170.44|168.14|20
1652223530000|2022-05-10 22:58:50|170.46|168.16|170.13|167.83|170.46|168.16|170.11|167.81|24
1652223540000|2022-05-10 22:59:00|170.12|167.82|169.91|167.61|170.12|167.82|169.9|167.6|13
1652223550000|2022-05-10 22:59:10|169.92|167.62|170.09|167.79|170.17|167.87|169.92|167.62|14
1652223560000|2022-05-10 22:59:20|170.08|167.78|169.9|167.6|170.09|167.79|169.9|167.6|14
1652223570000|2022-05-10 22:59:30|169.87|167.57|169.99|167.69|170.06|167.76|169.85|167.55|14
1652223580000|2022-05-10 22:59:40|170.05|167.75|170.07|167.77|170.07|167.77|169.99|167.69|3
1652223590000|2022-05-10 22:59:50|170.08|167.78|169.9|167.6|170.08|167.78|169.89|167.59|12
1652223600000|2022-05-10 23:00:00|170|167.7|169.95|167.65|170|167.7|169.94|167.64|9
1652223610000|2022-05-10 23:00:10|169.9|167.6|169.56|167.26|169.92|167.62|169.53|167.23|25
1652223620000|2022-05-10 23:00:20|169.55|167.25|169.67|167.37|169.76|167.46|169.54|167.24|29
1652223630000|2022-05-10 23:00:30|169.74|167.44|169.79|167.49|169.85|167.55|169.67|167.37|23
1652223640000|2022-05-10 23:00:40|169.83|167.53|169.89|167.59|169.89|167.59|169.78|167.48|22
1652223650000|2022-05-10 23:00:50|169.88|167.58|169.86|167.56|169.93|167.63|169.8|167.5|17
1652223660000|2022-05-10 23:01:00|169.84|167.54|169.66|167.36|169.84|167.54|169.65|167.35|16
1652223670000|2022-05-10 23:01:10|169.68|167.38|169.6|167.3|169.76|167.46|169.57|167.27|18
1652223680000|2022-05-10 23:01:20|169.58|167.28|169.76|167.46|169.79|167.49|169.58|167.28|16
1652223690000|2022-05-10 23:01:30|169.75|167.45|169.88|167.58|169.89|167.59|169.75|167.45|14
1652223700000|2022-05-10 23:01:40|169.89|167.59|170.05|167.75|170.14|167.84|169.88|167.58|27
1652223710000|2022-05-10 23:01:50|170.04|167.74|170.17|167.87|170.17|167.87|170.03|167.73|18
1652223720000|2022-05-10 23:02:00|170.18|167.88|170.6|168.3|170.68|168.38|170.18|167.88|22
1652223730000|2022-05-10 23:02:10|170.61|168.31|170.9|168.6|170.91|168.61|170.59|168.29|19
1652223740000|2022-05-10 23:02:20|170.84|168.54|170.91|168.61|170.97|168.67|170.83|168.53|18
1652223750000|2022-05-10 23:02:30|170.92|168.62|170.91|168.61|170.98|168.68|170.91|168.61|10
1652223760000|2022-05-10 23:02:40|170.92|168.62|170.81|168.51|170.95|168.65|170.81|168.51|16
1652223770000|2022-05-10 23:02:50|170.83|168.53|170.74|168.44|170.88|168.58|170.7|168.4|16
1652223780000|2022-05-10 23:03:00|170.77|168.47|170.97|168.67|170.97|168.67|170.74|168.44|21
1652223790000|2022-05-10 23:03:10|170.94|168.64|171.52|169.22|171.58|169.28|170.94|168.64|20
1652223800000|2022-05-10 23:03:20|171.5|169.2|171.47|169.17|171.62|169.32|171.34|169.04|21
1652223810000|2022-05-10 23:03:30|171.37|169.07|171.12|168.82|171.42|169.12|171.08|168.78|20
1652223820000|2022-05-10 23:03:40|171.13|168.83|171.02|168.72|171.54|169.24|171.02|168.72|28
1652223830000|2022-05-10 23:03:50|171.01|168.71|171.37|169.07|171.37|169.07|170.94|168.64|21
1652223840000|2022-05-10 23:04:00|171.38|169.08|171.02|168.72|171.53|169.23|171.02|168.72|29
1652223850000|2022-05-10 23:04:10|171.03|168.73|170.95|168.65|171.15|168.85|170.95|168.65|21
1652223860000|2022-05-10 23:04:20|170.94|168.64|171.48|169.18|171.53|169.23|170.93|168.63|22
1652223870000|2022-05-10 23:04:30|171.47|169.17|171.41|169.11|171.55|169.25|171.35|169.05|26
1652223880000|2022-05-10 23:04:40|171.4|169.1|171.53|169.23|171.53|169.23|171.08|168.78|26
1652223890000|2022-05-10 23:04:50|171.58|169.28|171.59|169.29|171.77|169.47|171.45|169.15|28
1652223900000|2022-05-10 23:05:00|171.62|169.32|171.61|169.31|171.75|169.45|171.56|169.26|22
1652223910000|2022-05-10 23:05:10|171.62|169.32|172.13|169.83|172.13|169.83|171.62|169.32|21
1652223920000|2022-05-10 23:05:20|172.02|169.72|172.25|169.95|172.63|170.33|172.02|169.72|26
1652223930000|2022-05-10 23:05:30|172.11|169.81|171.95|169.65|172.17|169.87|171.93|169.63|27
1652223940000|2022-05-10 23:05:40|171.94|169.64|171.8|169.5|171.98|169.68|171.76|169.46|16
1652223950000|2022-05-10 23:05:50|171.79|169.49|171.74|169.44|171.87|169.57|171.69|169.39|18
1652223960000|2022-05-10 23:06:00|171.68|169.38|171.76|169.46|171.83|169.53|171.63|169.33|21
1652223970000|2022-05-10 23:06:10|171.81|169.51|171.73|169.43|171.81|169.51|171.69|169.39|17
1652223980000|2022-05-10 23:06:20|171.67|169.37|171.61|169.31|171.67|169.37|171.45|169.15|24
1652223990000|2022-05-10 23:06:30|171.57|169.27|171.57|169.27|171.67|169.37|171.39|169.09|20
1652224000000|2022-05-10 23:06:40|171.53|169.23|171.51|169.21|171.64|169.34|171.51|169.21|14
1652224010000|2022-05-10 23:06:50|171.5|169.2|171.45|169.15|171.53|169.23|171.4|169.1|21
1652224020000|2022-05-10 23:07:00|171.47|169.17|171.49|169.19|171.53|169.23|171.46|169.16|12
1652224030000|2022-05-10 23:07:10|171.47|169.17|171.82|169.52|171.82|169.52|171.44|169.14|28
1652224040000|2022-05-10 23:07:20|171.76|169.46|171.66|169.36|171.84|169.54|171.61|169.31|26
1652224050000|2022-05-10 23:07:30|171.72|169.42|171.78|169.48|171.78|169.48|171.58|169.28|27
1652224060000|2022-05-10 23:07:40|171.75|169.45|171.88|169.58|171.88|169.58|171.74|169.44|9
1652224070000|2022-05-10 23:07:50|171.89|169.59|171.96|169.66|172.03|169.73|171.89|169.59|9
1652224080000|2022-05-10 23:08:00|171.88|169.58|171.98|169.68|171.99|169.69|171.84|169.54|19
1652224090000|2022-05-10 23:08:10|171.99|169.69|172.15|169.85|172.47|170.17|171.99|169.69|23
1652224100000|2022-05-10 23:08:20|172.1|169.8|171.9|169.6|172.11|169.81|171.88|169.58|14
1652224110000|2022-05-10 23:08:30|171.86|169.56|171.81|169.51|172.02|169.72|171.81|169.51|13
1652224120000|2022-05-10 23:08:40|171.8|169.5|171.99|169.69|172.03|169.73|171.8|169.5|16
1652224130000|2022-05-10 23:08:50|171.98|169.68|171.99|169.69|172|169.7|171.91|169.61|14
1652224140000|2022-05-10 23:09:00|172.03|169.73|172.16|169.86|172.2|169.9|172.03|169.73|13
1652224150000|2022-05-10 23:09:10|172.1|169.8|172.47|170.17|172.47|170.17|172.09|169.79|17
1652224160000|2022-05-10 23:09:20|172.48|170.18|172.49|170.19|172.71|170.41|172.48|170.18|25
1652224170000|2022-05-10 23:09:30|172.51|170.21|172.49|170.19|172.55|170.25|172.38|170.08|23
1652224180000|2022-05-10 23:09:40|172.55|170.25|172.6|170.3|172.63|170.33|172.51|170.21|15
1652224190000|2022-05-10 23:09:50|172.61|170.31|172.84|170.54|172.92|170.62|172.61|170.31|20
1652224200000|2022-05-10 23:10:00|172.85|170.55|172.77|170.47|172.88|170.58|172.64|170.34|22
1652224210000|2022-05-10 23:10:10|172.76|170.46|172.63|170.33|172.78|170.48|172.62|170.32|15
1652224220000|2022-05-10 23:10:20|172.62|170.32|172.46|170.16|172.65|170.35|172.46|170.16|15
1652224230000|2022-05-10 23:10:30|172.44|170.14|172.35|170.05|172.48|170.18|172.33|170.03|16
1652224240000|2022-05-10 23:10:40|172.3|170|171.76|169.46|172.38|170.08|171.76|169.46|25
1652224250000|2022-05-10 23:10:50|171.78|169.48|171.79|169.49|171.81|169.51|171.72|169.42|13
1652224260000|2022-05-10 23:11:00|171.76|169.46|171.79|169.49|171.79|169.49|171.6|169.3|19
1652224270000|2022-05-10 23:11:10|171.8|169.5|171.98|169.68|171.98|169.68|171.8|169.5|14
1652224280000|2022-05-10 23:11:20|171.94|169.64|172.13|169.83|172.13|169.83|171.94|169.64|17
1652224290000|2022-05-10 23:11:30|172.14|169.84|172.44|170.14|172.45|170.15|172.1|169.8|17
1652224300000|2022-05-10 23:11:40|172.39|170.09|172.46|170.16|172.48|170.18|172.28|169.98|19
1652224310000|2022-05-10 23:11:50|172.48|170.18|172.52|170.22|172.71|170.41|172.48|170.18|23
1652224320000|2022-05-10 23:12:00|172.58|170.28|172.62|170.32|172.63|170.33|172.52|170.22|9
1652224330000|2022-05-10 23:12:10|172.63|170.33|172.52|170.22|172.67|170.37|172.52|170.22|25
1652224340000|2022-05-10 23:12:20|172.55|170.25|172.56|170.26|172.56|170.26|172.39|170.09|14
1652224350000|2022-05-10 23:12:30|172.53|170.23|172.74|170.44|172.77|170.47|172.53|170.23|14
1652224360000|2022-05-10 23:12:40|172.68|170.38|172.92|170.62|172.95|170.65|172.64|170.34|19
1652224370000|2022-05-10 23:12:50|173.01|170.71|172.9|170.6|173.32|171.02|172.81|170.51|22
1652224380000|2022-05-10 23:13:00|172.95|170.65|172.89|170.59|173.11|170.81|172.85|170.55|17
1652224390000|2022-05-10 23:13:10|172.9|170.6|172.83|170.53|172.99|170.69|172.8|170.5|16
1652224400000|2022-05-10 23:13:20|172.81|170.51|172.75|170.45|172.81|170.51|172.61|170.31|23
1652224410000|2022-05-10 23:13:30|172.68|170.38|172.57|170.27|172.7|170.4|172.53|170.23|17
1652224420000|2022-05-10 23:13:40|172.5|170.2|172.49|170.19|172.54|170.24|172.42|170.12|11
1652224430000|2022-05-10 23:13:50|172.52|170.22|172.36|170.06|172.52|170.22|172.07|169.77|20
1652224440000|2022-05-10 23:14:00|172.35|170.05|172.57|170.27|172.57|170.27|172.35|170.05|19
1652224450000|2022-05-10 23:14:10|172.56|170.26|172.83|170.53|172.83|170.53|172.56|170.26|13
1652224460000|2022-05-10 23:14:20|172.85|170.55|172.8|170.5|172.86|170.56|172.69|170.39|15
1652224470000|2022-05-10 23:14:30|172.73|170.43|172.74|170.44|172.79|170.49|172.68|170.38|12
1652224480000|2022-05-10 23:14:40|172.7|170.4|172.71|170.41|172.81|170.51|172.63|170.33|16
1652224490000|2022-05-10 23:14:50|172.7|170.4|172.19|169.89|172.7|170.4|172.18|169.88|26
1652224500000|2022-05-10 23:15:00|172.22|169.92|171.98|169.68|172.22|169.92|171.9|169.6|19
1652224510000|2022-05-10 23:15:10|171.99|169.69|172.46|170.16|172.46|170.16|171.99|169.69|14
1652224520000|2022-05-10 23:15:20|172.49|170.19|172.56|170.26|172.59|170.29|172.42|170.12|18
1652224530000|2022-05-10 23:15:30|172.57|170.27|172.8|170.5|172.82|170.52|172.51|170.21|19
1652224540000|2022-05-10 23:15:40|172.83|170.53|172.89|170.59|172.97|170.67|172.82|170.52|21
1652224550000|2022-05-10 23:15:50|172.83|170.53|172.86|170.56|172.99|170.69|172.77|170.47|13
1652224560000|2022-05-10 23:16:00|172.85|170.55|173.08|170.78|173.08|170.78|172.83|170.53|18
1652224570000|2022-05-10 23:16:10|173.21|170.91|173.09|170.79|173.21|170.91|173.03|170.73|11
1652224580000|2022-05-10 23:16:20|173.08|170.78|173.09|170.79|173.11|170.81|173.02|170.72|11
1652224590000|2022-05-10 23:16:30|173.02|170.72|172.82|170.52|173.1|170.8|172.82|170.52|19
1652224600000|2022-05-10 23:16:40|172.78|170.48|172.75|170.45|172.83|170.53|172.72|170.42|11
1652224610000|2022-05-10 23:16:50|172.83|170.53|172.71|170.41|172.83|170.53|172.63|170.33|10
1652224620000|2022-05-10 23:17:00|172.7|170.4|172.92|170.62|172.97|170.67|172.69|170.39|22
1652224630000|2022-05-10 23:17:10|172.82|170.52|172.78|170.48|172.89|170.59|172.67|170.37|16
1652224640000|2022-05-10 23:17:20|172.81|170.51|172.7|170.4|172.85|170.55|172.6|170.3|23
1652224650000|2022-05-10 23:17:30|172.68|170.38|172.4|170.1|172.71|170.41|172.4|170.1|25
1652224660000|2022-05-10 23:17:40|172.44|170.14|172.43|170.13|172.47|170.17|172.34|170.04|13
1652224670000|2022-05-10 23:17:50|172.46|170.16|172.06|169.76|172.46|170.16|172.02|169.72|23
1652224680000|2022-05-10 23:18:00|172.09|169.79|172.07|169.77|172.11|169.81|171.98|169.68|10
1652224690000|2022-05-10 23:18:10|172.08|169.78|172.03|169.73|172.1|169.8|171.97|169.67|20
1652224700000|2022-05-10 23:18:20|172.05|169.75|172.17|169.87|172.28|169.98|172|169.7|14
1652224710000|2022-05-10 23:18:30|172.18|169.88|172.19|169.89|172.25|169.95|172.17|169.87|16
1652224720000|2022-05-10 23:18:40|172.2|169.9|172.11|169.81|172.2|169.9|172.11|169.81|6
1652224730000|2022-05-10 23:18:50|172.08|169.78|171.97|169.67|172.08|169.78|171.92|169.62|14
1652224740000|2022-05-10 23:19:00|172.02|169.72|171.76|169.46|172.03|169.73|171.76|169.46|9
1652224750000|2022-05-10 23:19:10|171.79|169.49|171.97|169.67|171.97|169.67|171.76|169.46|15
1652224760000|2022-05-10 23:19:20|171.98|169.68|171.82|169.52|172.1|169.8|171.82|169.52|18
1652224770000|2022-05-10 23:19:30|171.81|169.51|171.89|169.59|171.92|169.62|171.76|169.46|15
1652224780000|2022-05-10 23:19:40|171.91|169.61|171.79|169.49|171.95|169.65|171.79|169.49|11
1652224790000|2022-05-10 23:19:50|171.81|169.51|172.05|169.75|172.07|169.77|171.8|169.5|14
1652224800000|2022-05-10 23:20:00|172.09|169.79|171.91|169.61|172.09|169.79|171.88|169.58|18
1652224810000|2022-05-10 23:20:10|171.9|169.6|171.78|169.48|171.9|169.6|171.71|169.41|18
1652224820000|2022-05-10 23:20:20|171.75|169.45|171.79|169.49|171.86|169.56|171.75|169.45|16
1652224830000|2022-05-10 23:20:30|171.82|169.52|171.89|169.59|171.92|169.62|171.82|169.52|11
1652224840000|2022-05-10 23:20:40|171.86|169.56|171.68|169.38|171.87|169.57|171.63|169.33|16
1652224850000|2022-05-10 23:20:50|171.69|169.39|171.53|169.23|171.72|169.42|171.49|169.19|24
1652224860000|2022-05-10 23:21:00|171.57|169.27|171.73|169.43|171.77|169.47|171.52|169.22|21
1652224870000|2022-05-10 23:21:10|171.72|169.42|171.78|169.48|171.85|169.55|171.72|169.42|18
1652224880000|2022-05-10 23:21:20|171.81|169.51|171.72|169.42|171.85|169.55|171.72|169.42|12
1652224890000|2022-05-10 23:21:30|171.78|169.48|171.92|169.62|171.92|169.62|171.78|169.48|8
1652224900000|2022-05-10 23:21:40|171.88|169.58|172.07|169.77|172.07|169.77|171.88|169.58|17
1652224910000|2022-05-10 23:21:50|172.15|169.85|172.1|169.8|172.37|170.07|172.09|169.79|14
1652224920000|2022-05-10 23:22:00|172.09|169.79|171.98|169.68|172.11|169.81|171.98|169.68|19
1652224930000|2022-05-10 23:22:10|172|169.7|171.98|169.68|172|169.7|171.75|169.45|19
1652224940000|2022-05-10 23:22:20|171.99|169.69|172.26|169.96|172.26|169.96|171.97|169.67|14
1652224950000|2022-05-10 23:22:30|172.25|169.95|172.62|170.32|172.62|170.32|172.25|169.95|22
1652224960000|2022-05-10 23:22:40|172.58|170.28|172.68|170.38|172.71|170.41|172.56|170.26|13
1652224970000|2022-05-10 23:22:50|172.67|170.37|172.69|170.39|172.8|170.5|172.65|170.35|12
1652224980000|2022-05-10 23:23:00|172.7|170.4|172.79|170.49|172.8|170.5|172.69|170.39|18
1652224990000|2022-05-10 23:23:10|172.84|170.54|172.71|170.41|172.84|170.54|172.66|170.36|23
1652225000000|2022-05-10 23:23:20|172.74|170.44|172.59|170.29|172.74|170.44|172.59|170.29|19
1652225010000|2022-05-10 23:23:30|172.64|170.34|172.46|170.16|172.69|170.39|172.46|170.16|19
1652225020000|2022-05-10 23:23:40|172.43|170.13|172.47|170.17|172.58|170.28|172.41|170.11|17
1652225030000|2022-05-10 23:23:50|172.49|170.19|172.57|170.27|172.57|170.27|172.39|170.09|20
1652225040000|2022-05-10 23:24:00|172.59|170.29|172.64|170.34|172.69|170.39|172.58|170.28|18
1652225050000|2022-05-10 23:24:10|172.67|170.37|172.58|170.28|172.72|170.42|172.54|170.24|19
1652225060000|2022-05-10 23:24:20|172.54|170.24|172.72|170.42|172.72|170.42|172.54|170.24|13
1652225070000|2022-05-10 23:24:30|172.66|170.36|172.67|170.37|172.68|170.38|172.61|170.31|13
1652225080000|2022-05-10 23:24:40|172.64|170.34|172.54|170.24|172.65|170.35|172.54|170.24|12
1652225090000|2022-05-10 23:24:50|172.57|170.27|172.69|170.39|172.82|170.52|172.54|170.24|10
1652225100000|2022-05-10 23:25:00|172.64|170.34|172.87|170.57|172.89|170.59|172.64|170.34|22
1652225110000|2022-05-10 23:25:10|172.88|170.58|172.98|170.68|173.13|170.83|172.87|170.57|15
1652225120000|2022-05-10 23:25:20|172.87|170.57|172.99|170.69|172.99|170.69|172.84|170.54|14
1652225130000|2022-05-10 23:25:30|172.98|170.68|172.91|170.61|173.06|170.76|172.91|170.61|8
1652225140000|2022-05-10 23:25:40|172.9|170.6|172.8|170.5|172.96|170.66|172.8|170.5|9
1652225150000|2022-05-10 23:25:50|172.82|170.52|172.7|170.4|172.82|170.52|172.69|170.39|10
1652225160000|2022-05-10 23:26:00|172.8|170.5|172.55|170.25|172.8|170.5|172.45|170.15|21
1652225170000|2022-05-10 23:26:10|172.56|170.26|172.65|170.35|172.65|170.35|172.52|170.22|19
1652225180000|2022-05-10 23:26:20|172.62|170.32|172.67|170.37|172.79|170.49|172.62|170.32|15
1652225190000|2022-05-10 23:26:30|172.75|170.45|172.6|170.3|172.75|170.45|172.6|170.3|11
1652225200000|2022-05-10 23:26:40|172.57|170.27|172.72|170.42|172.73|170.43|172.53|170.23|18
1652225210000|2022-05-10 23:26:50|172.74|170.44|172.85|170.55|172.86|170.56|172.68|170.38|9
1652225220000|2022-05-10 23:27:00|172.86|170.56|172.79|170.49|173.01|170.71|172.77|170.47|18
1652225230000|2022-05-10 23:27:10|172.8|170.5|172.88|170.58|172.88|170.58|172.8|170.5|3
1652225240000|2022-05-10 23:27:20|172.87|170.57|173.33|171.03|173.37|171.07|172.87|170.57|18
1652225250000|2022-05-10 23:27:30|173.16|170.86|173.3|171|173.36|171.06|173.11|170.81|13
1652225260000|2022-05-10 23:27:40|173.29|170.99|173.44|171.14|173.54|171.24|173.29|170.99|12
1652225270000|2022-05-10 23:27:50|173.49|171.19|173.53|171.23|173.55|171.25|173.44|171.14|12
1652225280000|2022-05-10 23:28:00|173.51|171.21|173.49|171.19|173.58|171.28|173.44|171.14|14
1652225290000|2022-05-10 23:28:10|173.48|171.18|173.34|171.04|173.48|171.18|173.2|170.9|22
1652225300000|2022-05-10 23:28:20|173.32|171.02|173.38|171.08|173.42|171.12|173.3|171|12
1652225310000|2022-05-10 23:28:30|173.44|171.14|173.56|171.26|173.57|171.27|173.44|171.14|16
1652225320000|2022-05-10 23:28:40|173.59|171.29|173.76|171.46|173.76|171.46|173.56|171.26|20
1652225330000|2022-05-10 23:28:50|173.77|171.47|173.96|171.66|173.96|171.66|173.77|171.47|17
1652225340000|2022-05-10 23:29:00|173.92|171.62|173.91|171.61|174.27|171.97|173.91|171.61|24
1652225350000|2022-05-10 23:29:10|173.92|171.62|173.95|171.65|173.95|171.65|173.92|171.62|2
1652225360000|2022-05-10 23:29:20|173.85|171.55|173.63|171.33|173.85|171.55|173.61|171.31|20
1652225370000|2022-05-10 23:29:30|173.68|171.38|173.61|171.31|173.81|171.51|173.56|171.26|21
1652225380000|2022-05-10 23:29:40|173.57|171.27|173.47|171.17|173.6|171.3|173.47|171.17|14
1652225390000|2022-05-10 23:29:50|173.46|171.16|173.45|171.15|173.53|171.23|173.35|171.05|11
1652225400000|2022-05-10 23:30:00|173.44|171.14|173.32|171.02|173.44|171.14|173.32|171.02|12
1652225410000|2022-05-10 23:30:10|173.25|170.95|173|170.7|173.27|170.97|172.96|170.66|21
1652225420000|2022-05-10 23:30:20|172.96|170.66|172.9|170.6|172.98|170.68|172.81|170.51|17
1652225430000|2022-05-10 23:30:30|172.89|170.59|173.33|171.03|173.34|171.04|172.89|170.59|19
1652225440000|2022-05-10 23:30:40|173.34|171.04|173.49|171.19|173.52|171.22|173.33|171.03|14
1652225450000|2022-05-10 23:30:50|173.53|171.23|173.6|171.3|173.7|171.4|173.44|171.14|16
1652225460000|2022-05-10 23:31:00|173.63|171.33|173.66|171.36|173.7|171.4|173.63|171.33|12
1652225470000|2022-05-10 23:31:10|173.64|171.34|173.63|171.33|173.65|171.35|173.55|171.25|14
1652225480000|2022-05-10 23:31:20|173.61|171.31|173.73|171.43|173.83|171.53|173.61|171.31|21
1652225490000|2022-05-10 23:31:30|173.72|171.42|173.69|171.39|173.78|171.48|173.69|171.39|9
1652225500000|2022-05-10 23:31:40|173.67|171.37|173.6|171.3|173.7|171.4|173.55|171.25|17
1652225510000|2022-05-10 23:31:50|173.59|171.29|173.52|171.22|173.59|171.29|173.51|171.21|17
1652225520000|2022-05-10 23:32:00|173.5|171.2|173.4|171.1|173.51|171.21|173.33|171.03|21
1652225530000|2022-05-10 23:32:10|173.38|171.08|172.92|170.62|173.38|171.08|172.92|170.62|17
1652225540000|2022-05-10 23:32:20|172.87|170.57|173.02|170.72|173.02|170.72|172.8|170.5|19
1652225550000|2022-05-10 23:32:30|172.99|170.69|173.43|171.13|173.43|171.13|172.99|170.69|18
1652225560000|2022-05-10 23:32:40|173.44|171.14|173.53|171.23|173.55|171.25|173.44|171.14|13
1652225570000|2022-05-10 23:32:50|173.47|171.17|173.43|171.13|173.49|171.19|173.4|171.1|18
1652225580000|2022-05-10 23:33:00|173.45|171.15|173.37|171.07|173.5|171.2|173.37|171.07|10
1652225590000|2022-05-10 23:33:10|173.36|171.06|173.46|171.16|173.51|171.21|173.36|171.06|15
1652225600000|2022-05-10 23:33:20|173.52|171.22|173.38|171.08|173.53|171.23|173.38|171.08|6
1652225610000|2022-05-10 23:33:30|173.34|171.04|173.19|170.89|173.45|171.15|173.19|170.89|14
1652225620000|2022-05-10 23:33:40|173.18|170.88|172.9|170.6|173.18|170.88|172.9|170.6|8
1652225630000|2022-05-10 23:33:50|172.88|170.58|172.64|170.34|172.88|170.58|172.61|170.31|16
1652225640000|2022-05-10 23:34:00|172.62|170.32|172.7|170.4|172.72|170.42|172.59|170.29|16
1652225650000|2022-05-10 23:34:10|172.69|170.39|172.75|170.45|172.84|170.54|172.58|170.28|19
1652225660000|2022-05-10 23:34:20|172.72|170.42|172.54|170.24|172.8|170.5|172.54|170.24|15
1652225670000|2022-05-10 23:34:30|172.49|170.19|172.55|170.25|172.74|170.44|172.47|170.17|22
1652225680000|2022-05-10 23:34:40|172.61|170.31|172.55|170.25|172.61|170.31|172.5|170.2|16
1652225690000|2022-05-10 23:34:50|172.56|170.26|172.69|170.39|172.69|170.39|172.54|170.24|19
1652225700000|2022-05-10 23:35:00|172.66|170.36|172.58|170.28|172.68|170.38|172.52|170.22|17
1652225710000|2022-05-10 23:35:10|172.5|170.2|172.39|170.09|172.52|170.22|172.35|170.05|16
1652225720000|2022-05-10 23:35:20|172.37|170.07|172.25|169.95|172.47|170.17|172.25|169.95|20
1652225730000|2022-05-10 23:35:30|172.3|170|172.52|170.22|172.63|170.33|172.3|170|16
1652225740000|2022-05-10 23:35:40|172.54|170.24|172.66|170.36|172.69|170.39|172.54|170.24|18
1652225750000|2022-05-10 23:35:50|172.81|170.51|172.7|170.4|172.81|170.51|172.58|170.28|18
1652225760000|2022-05-10 23:36:00|172.71|170.41|172.67|170.37|172.76|170.46|172.66|170.36|13
1652225770000|2022-05-10 23:36:10|172.7|170.4|172.88|170.58|172.89|170.59|172.68|170.38|17
1652225780000|2022-05-10 23:36:20|172.85|170.55|172.89|170.59|172.89|170.59|172.85|170.55|6
1652225790000|2022-05-10 23:36:30|172.92|170.62|172.83|170.53|172.92|170.62|172.78|170.48|10
1652225800000|2022-05-10 23:36:40|172.79|170.49|172.89|170.59|172.89|170.59|172.72|170.42|11
1652225810000|2022-05-10 23:36:50|172.88|170.58|172.78|170.48|172.88|170.58|172.77|170.47|6
1652225820000|2022-05-10 23:37:00|172.79|170.49|172.53|170.23|172.88|170.58|172.53|170.23|27
1652225830000|2022-05-10 23:37:10|172.55|170.25|172.61|170.31|172.61|170.31|172.4|170.1|19
1652225840000|2022-05-10 23:37:20|172.57|170.27|172.5|170.2|172.6|170.3|172.46|170.16|21
1652225850000|2022-05-10 23:37:30|172.46|170.16|172.53|170.23|172.53|170.23|172.44|170.14|13
1652225860000|2022-05-10 23:37:40|172.44|170.14|172.43|170.13|172.51|170.21|172.43|170.13|9
1652225870000|2022-05-10 23:37:50|172.45|170.15|172.14|169.84|172.5|170.2|172.14|169.84|19
1652225880000|2022-05-10 23:38:00|172.12|169.82|172.09|169.79|172.15|169.85|172.08|169.78|8
1652225890000|2022-05-10 23:38:10|172.06|169.76|172.01|169.71|172.09|169.79|171.99|169.69|9
1652225900000|2022-05-10 23:38:20|172.02|169.72|171.89|169.59|172.02|169.72|171.88|169.58|15
1652225910000|2022-05-10 23:38:30|171.85|169.55|171.77|169.47|171.92|169.62|171.67|169.37|19
1652225920000|2022-05-10 23:38:40|171.76|169.46|171.83|169.53|171.88|169.58|171.76|169.46|10
1652225930000|2022-05-10 23:38:50|171.84|169.54|171.89|169.59|171.97|169.67|171.79|169.49|19
1652225940000|2022-05-10 23:39:00|171.86|169.56|172.08|169.78|172.08|169.78|171.86|169.56|11
1652225950000|2022-05-10 23:39:10|172.07|169.77|172.2|169.9|172.27|169.97|172.07|169.77|15
1652225960000|2022-05-10 23:39:20|172.19|169.89|172.08|169.78|172.19|169.89|172.07|169.77|9
1652225970000|2022-05-10 23:39:30|172.05|169.75|172.05|169.75|172.08|169.78|171.94|169.64|16
1652225980000|2022-05-10 23:39:40|172.08|169.78|172.09|169.79|172.15|169.85|172.08|169.78|10
1652225990000|2022-05-10 23:39:50|172.08|169.78|172.06|169.76|172.09|169.79|172|169.7|7
1652226000000|2022-05-10 23:40:00|172.02|169.72|171.76|169.46|172.02|169.72|171.76|169.46|15
1652226010000|2022-05-10 23:40:10|171.9|169.6|171.74|169.44|171.9|169.6|171.72|169.42|9
1652226020000|2022-05-10 23:40:20|171.72|169.42|171.75|169.45|171.87|169.57|171.7|169.4|17
1652226030000|2022-05-10 23:40:30|171.68|169.38|171.79|169.49|171.9|169.6|171.68|169.38|9
1652226040000|2022-05-10 23:40:40|171.87|169.57|171.89|169.59|172.05|169.75|171.86|169.56|14
1652226050000|2022-05-10 23:40:50|171.88|169.58|171.77|169.47|171.88|169.58|171.72|169.42|19
1652226060000|2022-05-10 23:41:00|171.83|169.53|172.06|169.76|172.06|169.76|171.83|169.53|16
1652226070000|2022-05-10 23:41:10|172.02|169.72|171.93|169.63|172.06|169.76|171.93|169.63|16
1652226080000|2022-05-10 23:41:20|171.9|169.6|171.9|169.6|171.98|169.68|171.88|169.58|10
1652226090000|2022-05-10 23:41:30|171.92|169.62|171.9|169.6|171.92|169.62|171.85|169.55|9
1652226100000|2022-05-10 23:41:40|171.89|169.59|172.08|169.78|172.08|169.78|171.89|169.59|17
1652226110000|2022-05-10 23:41:50|172.04|169.74|171.97|169.67|172.09|169.79|171.97|169.67|13
1652226120000|2022-05-10 23:42:00|171.96|169.66|172.09|169.79|172.1|169.8|171.95|169.65|11
1652226130000|2022-05-10 23:42:10|172.06|169.76|171.88|169.58|172.06|169.76|171.88|169.58|10
1652226140000|2022-05-10 23:42:20|171.87|169.57|171.65|169.35|171.9|169.6|171.6|169.3|20
1652226150000|2022-05-10 23:42:30|171.64|169.34|171.5|169.2|171.64|169.34|171.41|169.11|20
1652226160000|2022-05-10 23:42:40|171.54|169.24|171.18|168.88|171.61|169.31|171.18|168.88|23
1652226170000|2022-05-10 23:42:50|171.35|169.05|171.52|169.22|171.56|169.26|171.28|168.98|24
1652226180000|2022-05-10 23:43:00|171.5|169.2|171.71|169.41|171.77|169.47|171.5|169.2|18
1652226190000|2022-05-10 23:43:10|171.72|169.42|171.97|169.67|172.04|169.74|171.68|169.38|24
1652226200000|2022-05-10 23:43:20|172.03|169.73|172.07|169.77|172.07|169.77|171.92|169.62|18
1652226210000|2022-05-10 23:43:30|172.08|169.78|171.9|169.6|172.13|169.83|171.9|169.6|10
1652226220000|2022-05-10 23:43:40|171.88|169.58|171.9|169.6|171.94|169.64|171.84|169.54|9
1652226230000|2022-05-10 23:43:50|171.89|169.59|171.99|169.69|172.03|169.73|171.89|169.59|6
1652226240000|2022-05-10 23:44:00|171.97|169.67|172.08|169.78|172.08|169.78|171.91|169.61|12
1652226250000|2022-05-10 23:44:10|172.05|169.75|172.05|169.75|172.19|169.89|172.05|169.75|14
1652226260000|2022-05-10 23:44:20|172.09|169.79|171.97|169.67|172.09|169.79|171.97|169.67|10
1652226270000|2022-05-10 23:44:30|171.94|169.64|171.88|169.58|171.98|169.68|171.76|169.46|19
1652226280000|2022-05-10 23:44:40|171.87|169.57|172.01|169.71|172.01|169.71|171.8|169.5|12
1652226290000|2022-05-10 23:44:50|172.02|169.72|172.05|169.75|172.1|169.8|172|169.7|14
1652226300000|2022-05-10 23:45:00|172.04|169.74|171.75|169.45|172.04|169.74|171.75|169.45|17
1652226310000|2022-05-10 23:45:10|171.74|169.44|171.6|169.3|171.77|169.47|171.6|169.3|16
1652226320000|2022-05-10 23:45:20|171.58|169.28|171.55|169.25|171.67|169.37|171.54|169.24|17
1652226330000|2022-05-10 23:45:30|171.54|169.24|171.49|169.19|171.6|169.3|171.36|169.06|25
1652226340000|2022-05-10 23:45:40|171.48|169.18|171.61|169.31|171.64|169.34|171.47|169.17|11
1652226350000|2022-05-10 23:45:50|171.66|169.36|171.95|169.65|171.98|169.68|171.62|169.32|26
1652226360000|2022-05-10 23:46:00|171.9|169.6|172.13|169.83|172.13|169.83|171.9|169.6|15
1652226370000|2022-05-10 23:46:10|172.12|169.82|172.53|170.23|172.55|170.25|172.09|169.79|24
1652226380000|2022-05-10 23:46:20|172.49|170.19|172.48|170.18|172.62|170.32|172.46|170.16|23
1652226390000|2022-05-10 23:46:30|172.51|170.21|172.47|170.17|172.51|170.21|172.33|170.03|14
1652226400000|2022-05-10 23:46:40|172.44|170.14|171.99|169.69|172.44|170.14|171.99|169.69|20
1652226410000|2022-05-10 23:46:50|172|169.7|171.94|169.64|172|169.7|171.88|169.58|20
1652226420000|2022-05-10 23:47:00|171.95|169.65|172.08|169.78|172.08|169.78|171.92|169.62|16
1652226430000|2022-05-10 23:47:10|172.09|169.79|172.6|170.3|172.61|170.31|172.09|169.79|22
1652226440000|2022-05-10 23:47:20|172.58|170.28|172.62|170.32|172.62|170.32|172.45|170.15|26
1652226450000|2022-05-10 23:47:30|172.53|170.23|172.55|170.25|172.56|170.26|172.52|170.22|8
1652226460000|2022-05-10 23:47:40|172.6|170.3|172.48|170.18|172.61|170.31|172.47|170.17|14
1652226470000|2022-05-10 23:47:50|172.5|170.2|172.43|170.13|172.56|170.26|172.43|170.13|18
1652226480000|2022-05-10 23:48:00|172.48|170.18|172.56|170.26|172.64|170.34|172.48|170.18|13
1652226490000|2022-05-10 23:48:10|172.55|170.25|172.52|170.22|172.66|170.36|172.52|170.22|13
1652226500000|2022-05-10 23:48:20|172.5|170.2|172.59|170.29|172.65|170.35|172.5|170.2|14
1652226510000|2022-05-10 23:48:30|172.63|170.33|172.66|170.36|172.66|170.36|172.59|170.29|4
1652226520000|2022-05-10 23:48:40|172.65|170.35|172.48|170.18|172.65|170.35|172.41|170.11|12
1652226530000|2022-05-10 23:48:50|172.52|170.22|172.48|170.18|172.52|170.22|172.47|170.17|9
1652226540000|2022-05-10 23:49:00|172.5|170.2|172.65|170.35|172.67|170.37|172.5|170.2|9
1652226550000|2022-05-10 23:49:10|172.54|170.24|172.46|170.16|172.6|170.3|172.44|170.14|19
1652226560000|2022-05-10 23:49:20|172.45|170.15|171.92|169.62|172.45|170.15|171.92|169.62|21
1652226570000|2022-05-10 23:49:30|171.9|169.6|171.84|169.54|171.96|169.66|171.82|169.52|16
1652226580000|2022-05-10 23:49:40|171.86|169.56|171.89|169.59|171.95|169.65|171.78|169.48|12
1652226590000|2022-05-10 23:49:50|171.73|169.43|171.77|169.47|171.79|169.49|171.67|169.37|17
1652226600000|2022-05-10 23:50:00|171.69|169.39|171.82|169.52|171.82|169.52|171.61|169.31|18
1652226610000|2022-05-10 23:50:10|171.86|169.56|172.22|169.92|172.23|169.93|171.86|169.56|20
1652226620000|2022-05-10 23:50:20|172.23|169.93|172.63|170.33|172.63|170.33|172.23|169.93|21
1652226630000|2022-05-10 23:50:30|172.61|170.31|172.61|170.31|172.64|170.34|172.53|170.23|20
1652226640000|2022-05-10 23:50:40|172.52|170.22|172.49|170.19|172.62|170.32|172.46|170.16|22
1652226650000|2022-05-10 23:50:50|172.35|170.05|172.47|170.17|172.5|170.2|172.28|169.98|14
1652226660000|2022-05-10 23:51:00|172.42|170.12|172.45|170.15|172.58|170.28|172.4|170.1|25
1652226670000|2022-05-10 23:51:10|172.44|170.14|172.46|170.16|172.48|170.18|172.39|170.09|9
1652226680000|2022-05-10 23:51:20|172.45|170.15|172.07|169.77|172.45|170.15|172.07|169.77|11
1652226690000|2022-05-10 23:51:30|172.06|169.76|172.01|169.71|172.08|169.78|172.01|169.71|13
1652226700000|2022-05-10 23:51:40|171.99|169.69|171.91|169.61|172|169.7|171.91|169.61|8
1652226710000|2022-05-10 23:51:50|171.95|169.65|171.9|169.6|171.95|169.65|171.9|169.6|6
1652226720000|2022-05-10 23:52:00|171.93|169.63|172.2|169.9|172.2|169.9|171.93|169.63|11
1652226730000|2022-05-10 23:52:10|172.22|169.92|172.39|170.09|172.42|170.12|172.18|169.88|20
1652226740000|2022-05-10 23:52:20|172.38|170.08|172.66|170.36|172.66|170.36|172.22|169.92|20
1652226750000|2022-05-10 23:52:30|172.65|170.35|172.6|170.3|172.75|170.45|172.58|170.28|17
1652226760000|2022-05-10 23:52:40|172.64|170.34|172.51|170.21|172.68|170.38|172.5|170.2|16
1652226770000|2022-05-10 23:52:50|172.5|170.2|172.49|170.19|172.57|170.27|172.46|170.16|20
1652226780000|2022-05-10 23:53:00|172.55|170.25|172.56|170.26|172.58|170.28|172.55|170.25|6
1652226790000|2022-05-10 23:53:10|172.55|170.25|172.74|170.44|172.75|170.45|172.52|170.22|17
1652226800000|2022-05-10 23:53:20|172.77|170.47|172.64|170.34|172.79|170.49|172.59|170.29|15
1652226810000|2022-05-10 23:53:30|172.67|170.37|172.69|170.39|172.72|170.42|172.67|170.37|6
1652226820000|2022-05-10 23:53:40|172.74|170.44|172.78|170.48|172.8|170.5|172.69|170.39|16
1652226830000|2022-05-10 23:53:50|172.79|170.49|172.8|170.5|172.86|170.56|172.79|170.49|8
1652226840000|2022-05-10 23:54:00|172.83|170.53|173.04|170.74|173.05|170.75|172.83|170.53|11
1652226850000|2022-05-10 23:54:10|173.07|170.77|173.35|171.05|173.36|171.06|173.07|170.77|13
1652226860000|2022-05-10 23:54:20|173.34|171.04|173.09|170.79|173.4|171.1|172.97|170.67|17
1652226870000|2022-05-10 23:54:30|173.12|170.82|173.05|170.75|173.13|170.83|173.05|170.75|11
1652226880000|2022-05-10 23:54:40|173|170.7|173.09|170.79|173.09|170.79|172.92|170.62|16
1652226890000|2022-05-10 23:54:50|173.11|170.81|173.15|170.85|173.17|170.87|173.09|170.79|7
1652226900000|2022-05-10 23:55:00|173.14|170.84|172.92|170.62|173.17|170.87|172.92|170.62|15
1652226910000|2022-05-10 23:55:10|172.95|170.65|172.96|170.66|172.96|170.66|172.91|170.61|11
1652226920000|2022-05-10 23:55:20|172.95|170.65|172.95|170.65|172.96|170.66|172.91|170.61|6
1652226930000|2022-05-10 23:55:30|172.94|170.64|172.84|170.54|172.97|170.67|172.78|170.48|11
1652226940000|2022-05-10 23:55:40|172.85|170.55|172.79|170.49|172.85|170.55|172.79|170.49|3
1652226950000|2022-05-10 23:55:50|172.76|170.46|172.79|170.49|172.79|170.49|172.76|170.46|2
1652226960000|2022-05-10 23:56:00|172.84|170.54|172.85|170.55|172.85|170.55|172.79|170.49|6
1652226970000|2022-05-10 23:56:10|172.88|170.58|173.15|170.85|173.15|170.85|172.87|170.57|17
1652226980000|2022-05-10 23:56:20|173.27|170.97|173.08|170.78|173.63|171.33|173.08|170.78|18
1652226990000|2022-05-10 23:56:30|173.13|170.83|173.14|170.84|173.15|170.85|173.12|170.82|7
1652227000000|2022-05-10 23:56:40|173.15|170.85|172.95|170.65|173.15|170.85|172.94|170.64|6
1652227010000|2022-05-10 23:56:50|172.86|170.56|172.81|170.51|172.87|170.57|172.72|170.42|10
1652227020000|2022-05-10 23:57:00|172.78|170.48|172.99|170.69|172.99|170.69|172.78|170.48|15
1652227030000|2022-05-10 23:57:10|173.01|170.71|173|170.7|173.15|170.85|173|170.7|11
1652227040000|2022-05-10 23:57:20|172.98|170.68|173.15|170.85|173.26|170.96|172.98|170.68|11
1652227050000|2022-05-10 23:57:30|173.16|170.86|173.3|171|173.38|171.08|173.13|170.83|11
1652227060000|2022-05-10 23:57:40|173.31|171.01|173.15|170.85|173.31|171.01|173|170.7|12
1652227070000|2022-05-10 23:57:50|173.14|170.84|172.98|170.68|173.24|170.94|172.97|170.67|14
1652227080000|2022-05-10 23:58:00|172.99|170.69|173.08|170.78|173.09|170.79|172.96|170.66|9
1652227090000|2022-05-10 23:58:10|173.09|170.79|172.92|170.62|173.13|170.83|172.92|170.62|13
1652227100000|2022-05-10 23:58:20|172.9|170.6|172.79|170.49|172.9|170.6|172.74|170.44|8
1652227110000|2022-05-10 23:58:30|172.76|170.46|172.72|170.42|172.76|170.46|172.72|170.42|6
1652227120000|2022-05-10 23:58:40|172.71|170.41|172.69|170.39|172.73|170.43|172.69|170.39|6
1652227130000|2022-05-10 23:58:50|172.78|170.48|172.75|170.45|172.78|170.48|172.75|170.45|2
1652227140000|2022-05-10 23:59:00|172.72|170.42|172.76|170.46|172.78|170.48|172.72|170.42|5
1652227150000|2022-05-10 23:59:10|172.75|170.45|172.72|170.42|172.75|170.45|172.69|170.39|10
1652227160000|2022-05-10 23:59:20|172.71|170.41|172.61|170.31|172.71|170.41|172.61|170.31|10
1652227170000|2022-05-10 23:59:30|172.62|170.32|172.65|170.35|172.67|170.37|172.59|170.29|15
1652227180000|2022-05-10 23:59:40|172.67|170.37|172.68|170.38|172.71|170.41|172.63|170.33|7
1652227190000|2022-05-10 23:59:50|172.77|170.47|172.79|170.49|172.88|170.58|172.71|170.41|16
1652227200000|2022-05-11 00:00:00|172.8|170.5|172.81|170.51|172.81|170.51|172.79|170.49|9
1652227210000|2022-05-11 00:00:10|172.8|170.5|172.7|170.4|172.8|170.5|172.61|170.31|16
1652227220000|2022-05-11 00:00:20|172.52|170.22|172.73|170.43|172.75|170.45|172.47|170.17|21
1652227230000|2022-05-11 00:00:30|172.68|170.38|172.56|170.26|172.71|170.41|172.44|170.14|26
1652227240000|2022-05-11 00:00:40|172.62|170.32|172.57|170.27|172.63|170.33|172.49|170.19|15
1652227250000|2022-05-11 00:00:50|172.55|170.25|172.43|170.13|172.62|170.32|172.35|170.05|13
1652227260000|2022-05-11 00:01:00|172.34|170.04|172.52|170.22|172.52|170.22|172.13|169.83|18
1652227270000|2022-05-11 00:01:10|172.51|170.21|172.73|170.43|172.76|170.46|172.5|170.2|27
1652227280000|2022-05-11 00:01:20|172.76|170.46|172.74|170.44|172.77|170.47|172.59|170.29|23
1652227290000|2022-05-11 00:01:30|172.69|170.39|172.74|170.44|172.74|170.44|172.64|170.34|20
1652227300000|2022-05-11 00:01:40|172.75|170.45|173.02|170.72|173.02|170.72|172.71|170.41|20
1652227310000|2022-05-11 00:01:50|173.03|170.73|173.31|171.01|173.4|171.1|173|170.7|18
1652227320000|2022-05-11 00:02:00|173.37|171.07|173.16|170.86|173.42|171.12|173.09|170.79|18
1652227330000|2022-05-11 00:02:10|173.12|170.82|173.05|170.75|173.17|170.87|172.99|170.69|14
1652227340000|2022-05-11 00:02:20|173.07|170.77|172.88|170.58|173.08|170.78|172.87|170.57|13
1652227350000|2022-05-11 00:02:30|172.89|170.59|172.67|170.37|172.89|170.59|172.64|170.34|14
1652227360000|2022-05-11 00:02:40|172.6|170.3|172.48|170.18|172.66|170.36|172.45|170.15|23
1652227370000|2022-05-11 00:02:50|172.52|170.22|172.57|170.27|172.63|170.33|172.45|170.15|23
1652227380000|2022-05-11 00:03:00|172.6|170.3|172.45|170.15|172.6|170.3|172.37|170.07|28
1652227390000|2022-05-11 00:03:10|172.38|170.08|172.37|170.07|172.6|170.3|172.37|170.07|30
1652227400000|2022-05-11 00:03:20|172.29|169.99|172.31|170.01|172.45|170.15|172.27|169.97|20
1652227410000|2022-05-11 00:03:30|172.3|170|172.34|170.04|172.38|170.08|172.1|169.8|23
1652227420000|2022-05-11 00:03:40|172.1|169.8|172.32|170.02|172.32|170.02|172.1|169.8|5
1652227430000|2022-05-11 00:03:50|172.33|170.03|172.4|170.1|172.47|170.17|172.32|170.02|22
1652227440000|2022-05-11 00:04:00|172.47|170.17|172.6|170.3|172.6|170.3|172.46|170.16|21
1652227450000|2022-05-11 00:04:10|172.58|170.28|172.73|170.43|172.77|170.47|172.58|170.28|12
1652227460000|2022-05-11 00:04:20|172.76|170.46|172.86|170.56|172.87|170.57|172.69|170.39|12
1652227470000|2022-05-11 00:04:30|172.87|170.57|173.01|170.71|173.18|170.88|172.87|170.57|19
1652227480000|2022-05-11 00:04:40|173|170.7|172.9|170.6|173|170.7|172.85|170.55|7
1652227490000|2022-05-11 00:04:50|172.89|170.59|172.58|170.28|172.89|170.59|172.57|170.27|24
1652227500000|2022-05-11 00:05:00|172.56|170.26|172.12|169.82|172.61|170.31|172.12|169.82|24
1652227510000|2022-05-11 00:05:10|172.14|169.84|172.35|170.05|172.44|170.14|172.06|169.76|30
1652227520000|2022-05-11 00:05:20|172.36|170.06|172.5|170.2|172.52|170.22|172.28|169.98|20
1652227530000|2022-05-11 00:05:30|172.53|170.23|172.78|170.48|172.78|170.48|172.46|170.16|32
1652227540000|2022-05-11 00:05:40|172.84|170.54|173.06|170.76|173.06|170.76|172.84|170.54|22
1652227550000|2022-05-11 00:05:50|173.01|170.71|173.07|170.77|173.14|170.84|173.01|170.71|19
1652227560000|2022-05-11 00:06:00|173.08|170.78|173.63|171.33|173.74|171.44|173.08|170.78|28
1652227570000|2022-05-11 00:06:10|173.59|171.29|173.39|171.09|173.62|171.32|173.35|171.05|24
1652227580000|2022-05-11 00:06:20|173.36|171.06|173|170.7|173.36|171.06|173|170.7|13
1652227590000|2022-05-11 00:06:30|172.95|170.65|172.71|170.41|172.96|170.66|172.71|170.41|21
1652227600000|2022-05-11 00:06:40|172.7|170.4|172.72|170.42|172.77|170.47|172.68|170.38|16
1652227610000|2022-05-11 00:06:50|172.74|170.44|172.73|170.43|172.78|170.48|172.69|170.39|7
1652227620000|2022-05-11 00:07:00|172.69|170.39|172.78|170.48|172.81|170.51|172.69|170.39|6
1652227630000|2022-05-11 00:07:10|172.77|170.47|172.84|170.54|172.87|170.57|172.74|170.44|17
1652227640000|2022-05-11 00:07:20|172.83|170.53|172.66|170.36|172.83|170.53|172.61|170.31|19
1652227650000|2022-05-11 00:07:30|172.67|170.37|172.59|170.29|172.75|170.45|172.59|170.29|15
1652227660000|2022-05-11 00:07:40|172.64|170.34|172.78|170.48|172.79|170.49|172.64|170.34|19
1652227670000|2022-05-11 00:07:50|172.77|170.47|172.99|170.69|172.99|170.69|172.77|170.47|11
1652227680000|2022-05-11 00:08:00|173.06|170.76|173.17|170.87|173.17|170.87|173.01|170.71|19
1652227690000|2022-05-11 00:08:10|173.18|170.88|173.31|171.01|173.36|171.06|173.04|170.74|24
1652227700000|2022-05-11 00:08:20|173.3|171|173.36|171.06|173.36|171.06|173.05|170.75|15
1652227710000|2022-05-11 00:08:30|173.38|171.08|173.03|170.73|173.49|171.19|173.03|170.73|17
1652227720000|2022-05-11 00:08:40|173.08|170.78|172.98|170.68|173.1|170.8|172.93|170.63|17
1652227730000|2022-05-11 00:08:50|172.97|170.67|172.64|170.34|172.97|170.67|172.64|170.34|18
1652227740000|2022-05-11 00:09:00|172.65|170.35|172.87|170.57|172.88|170.58|172.65|170.35|14
1652227750000|2022-05-11 00:09:10|172.85|170.55|172.78|170.48|172.97|170.67|172.78|170.48|19
1652227760000|2022-05-11 00:09:20|172.79|170.49|172.61|170.31|172.8|170.5|172.61|170.31|17
1652227770000|2022-05-11 00:09:30|172.63|170.33|172.58|170.28|172.66|170.36|172.54|170.24|19
1652227780000|2022-05-11 00:09:40|172.63|170.33|172.53|170.23|172.63|170.33|172.25|169.95|27
1652227790000|2022-05-11 00:09:50|172.48|170.18|172.6|170.3|172.72|170.42|172.44|170.14|25
1652227800000|2022-05-11 00:10:00|172.63|170.33|172.65|170.35|172.7|170.4|172.57|170.27|25
1652227810000|2022-05-11 00:10:10|172.64|170.34|172.15|169.85|172.7|170.4|172.15|169.85|23
1652227820000|2022-05-11 00:10:20|172.11|169.81|172|169.7|172.11|169.81|171.99|169.69|15
1652227830000|2022-05-11 00:10:30|171.96|169.66|171.73|169.43|171.96|169.66|171.71|169.41|17
1652227840000|2022-05-11 00:10:40|171.72|169.42|171.79|169.49|171.86|169.56|171.71|169.41|13
1652227850000|2022-05-11 00:10:50|171.84|169.54|171.8|169.5|171.89|169.59|171.8|169.5|5
1652227860000|2022-05-11 00:11:00|171.77|169.47|171.7|169.4|171.89|169.59|171.69|169.39|14
1652227870000|2022-05-11 00:11:10|171.68|169.38|171.61|169.31|171.75|169.45|171.58|169.28|18
1652227880000|2022-05-11 00:11:20|171.6|169.3|171.4|169.1|171.6|169.3|171.4|169.1|23
1652227890000|2022-05-11 00:11:30|171.42|169.12|171.53|169.23|171.58|169.28|171.4|169.1|19
1652227900000|2022-05-11 00:11:40|171.49|169.19|171.07|168.77|171.52|169.22|171.07|168.77|25
1652227910000|2022-05-11 00:11:50|171.08|168.78|170.99|168.69|171.08|168.78|170.94|168.64|13
1652227920000|2022-05-11 00:12:00|170.95|168.65|171.08|168.78|171.08|168.78|170.94|168.64|16
1652227930000|2022-05-11 00:12:10|171.1|168.8|171.08|168.78|171.15|168.85|171.08|168.78|3
1652227940000|2022-05-11 00:12:20|171.05|168.75|170.88|168.58|171.05|168.75|170.82|168.52|14
1652227950000|2022-05-11 00:12:30|170.83|168.53|170.98|168.68|170.98|168.68|170.83|168.53|16
1652227960000|2022-05-11 00:12:40|171.04|168.74|171.36|169.06|171.37|169.07|170.98|168.68|9
1652227970000|2022-05-11 00:12:50|171.41|169.11|170.98|168.68|171.42|169.12|170.93|168.63|21
1652227980000|2022-05-11 00:13:00|170.91|168.61|171.35|169.05|171.35|169.05|170.9|168.6|14
1652227990000|2022-05-11 00:13:10|171.47|169.17|171.5|169.2|171.53|169.23|171.42|169.12|16
1652228000000|2022-05-11 00:13:20|171.59|169.29|171.32|169.02|171.63|169.33|171.32|169.02|18
1652228010000|2022-05-11 00:13:30|171.4|169.1|171.02|168.72|171.4|169.1|171.01|168.71|22
1652228020000|2022-05-11 00:13:40|171.09|168.79|171.36|169.06|171.4|169.1|171.07|168.77|18
1652228030000|2022-05-11 00:13:50|171.37|169.07|171.69|169.39|171.71|169.41|171.37|169.07|17
1652228040000|2022-05-11 00:14:00|171.7|169.4|171.71|169.41|171.79|169.49|171.69|169.39|13
1652228050000|2022-05-11 00:14:10|171.72|169.42|171.87|169.57|171.87|169.57|171.72|169.42|13
1652228060000|2022-05-11 00:14:20|171.82|169.52|172.08|169.78|172.08|169.78|171.82|169.52|15
1652228070000|2022-05-11 00:14:30|172.11|169.81|172.6|170.3|172.61|170.31|172.11|169.81|21
1652228080000|2022-05-11 00:14:40|172.61|170.31|172.83|170.53|172.83|170.53|172.5|170.2|19
1652228090000|2022-05-11 00:14:50|172.8|170.5|172.75|170.45|172.85|170.55|172.67|170.37|13
1652228100000|2022-05-11 00:15:00|172.72|170.42|172.68|170.38|172.91|170.61|172.61|170.31|25
1652228110000|2022-05-11 00:15:10|172.69|170.39|172.64|170.34|172.72|170.42|172.55|170.25|20
1652228120000|2022-05-11 00:15:20|172.61|170.31|172.76|170.46|172.78|170.48|172.6|170.3|14
1652228130000|2022-05-11 00:15:30|172.77|170.47|173.29|170.99|173.38|171.08|172.74|170.44|29
1652228140000|2022-05-11 00:15:40|173.12|170.82|173.1|170.8|173.5|171.2|173.1|170.8|25
1652228150000|2022-05-11 00:15:50|173.12|170.82|173|170.7|173.17|170.87|173|170.7|22
1652228160000|2022-05-11 00:16:00|172.98|170.68|173.45|171.15|173.45|171.15|172.96|170.66|18
1652228170000|2022-05-11 00:16:10|173.42|171.12|173.29|170.99|173.42|171.12|173.25|170.95|17
1652228180000|2022-05-11 00:16:20|173.28|170.98|173.33|171.03|173.36|171.06|173.26|170.96|11
1652228190000|2022-05-11 00:16:30|173.32|171.02|173.08|170.78|173.34|171.04|172.98|170.68|14
1652228200000|2022-05-11 00:16:40|173.12|170.82|173.11|170.81|173.49|171.19|173.11|170.81|24
1652228210000|2022-05-11 00:16:50|173.1|170.8|173.58|171.28|173.59|171.29|173.01|170.71|26
1652228220000|2022-05-11 00:17:00|173.57|171.27|173.59|171.29|173.66|171.36|173.53|171.23|27
1652228230000|2022-05-11 00:17:10|173.58|171.28|173.4|171.1|173.58|171.28|173.4|171.1|22
1652228240000|2022-05-11 00:17:20|173.39|171.09|173.12|170.82|173.5|171.2|173.08|170.78|18
1652228250000|2022-05-11 00:17:30|173.13|170.83|172.95|170.65|173.35|171.05|172.95|170.65|21
1652228260000|2022-05-11 00:17:40|172.94|170.64|172.98|170.68|173.04|170.74|172.81|170.51|17
1652228270000|2022-05-11 00:17:50|172.99|170.69|172.99|170.69|173.02|170.72|172.91|170.61|11
1652228280000|2022-05-11 00:18:00|173|170.7|173.42|171.12|173.5|171.2|173|170.7|26
1652228290000|2022-05-11 00:18:10|173.36|171.06|173.4|171.1|173.45|171.15|173.31|171.01|13
1652228300000|2022-05-11 00:18:20|173.44|171.14|173.52|171.22|173.57|171.27|173.41|171.11|18
1652228310000|2022-05-11 00:18:30|173.57|171.27|173.36|171.06|173.57|171.27|173.32|171.02|15
1652228320000|2022-05-11 00:18:40|173.35|171.05|172.97|170.67|173.35|171.05|172.97|170.67|14
1652228330000|2022-05-11 00:18:50|172.98|170.68|172.87|170.57|172.98|170.68|172.87|170.57|11
1652228340000|2022-05-11 00:19:00|172.86|170.56|173.04|170.74|173.06|170.76|172.86|170.56|16
1652228350000|2022-05-11 00:19:10|173.07|170.77|172.9|170.6|173.08|170.78|172.9|170.6|10
1652228360000|2022-05-11 00:19:20|172.97|170.67|172.92|170.62|173|170.7|172.9|170.6|16
1652228370000|2022-05-11 00:19:30|172.91|170.61|172.98|170.68|173.17|170.87|172.91|170.61|20
1652228380000|2022-05-11 00:19:40|172.97|170.67|173.08|170.78|173.08|170.78|172.93|170.63|8
1652228390000|2022-05-11 00:19:50|173.1|170.8|172.98|170.68|173.1|170.8|172.9|170.6|12
1652228400000|2022-05-11 00:20:00|173.05|170.75|173.01|170.71|173.11|170.81|173.01|170.71|15
1652228410000|2022-05-11 00:20:10|173.02|170.72|172.94|170.64|173.02|170.72|172.89|170.59|12
1652228420000|2022-05-11 00:20:20|172.93|170.63|173.12|170.82|173.16|170.86|172.93|170.63|15
1652228430000|2022-05-11 00:20:30|173.17|170.87|173.48|171.18|173.52|171.22|173.17|170.87|21
1652228440000|2022-05-11 00:20:40|173.44|171.14|173.49|171.19|173.58|171.28|173.44|171.14|14
1652228450000|2022-05-11 00:20:50|173.58|171.28|173.4|171.1|173.58|171.28|173.37|171.07|18
1652228460000|2022-05-11 00:21:00|173.46|171.16|173.53|171.23|173.53|171.23|173.4|171.1|13
1652228470000|2022-05-11 00:21:10|173.52|171.22|173.68|171.38|173.84|171.54|173.52|171.22|22
1652228480000|2022-05-11 00:21:20|173.69|171.39|173.77|171.47|173.83|171.53|173.61|171.31|25
1652228490000|2022-05-11 00:21:30|173.78|171.48|173.67|171.37|173.78|171.48|173.6|171.3|26
1652228500000|2022-05-11 00:21:40|173.68|171.38|173.7|171.4|173.71|171.41|173.66|171.36|10
1652228510000|2022-05-11 00:21:50|173.71|171.41|173.49|171.19|173.71|171.41|173.36|171.06|25
1652228520000|2022-05-11 00:22:00|173.52|171.22|173.67|171.37|173.83|171.53|173.52|171.22|24
1652228530000|2022-05-11 00:22:10|173.66|171.36|173.65|171.35|173.68|171.38|173.54|171.24|25
1652228540000|2022-05-11 00:22:20|173.62|171.32|173.63|171.33|173.67|171.37|173.62|171.32|12
1652228550000|2022-05-11 00:22:30|173.66|171.36|173.88|171.58|173.89|171.59|173.66|171.36|19
1652228560000|2022-05-11 00:22:40|173.89|171.59|174.44|172.14|174.44|172.14|173.88|171.58|16
1652228570000|2022-05-11 00:22:50|174.32|172.02|174.08|171.78|174.32|172.02|174.02|171.72|19
1652228580000|2022-05-11 00:23:00|174.11|171.81|173.88|171.58|174.12|171.82|173.86|171.56|15
1652228590000|2022-05-11 00:23:10|173.99|171.69|174.19|171.89|174.19|171.89|173.95|171.65|23
1652228600000|2022-05-11 00:23:20|174.15|171.85|174.06|171.76|174.46|172.16|174.06|171.76|16
1652228610000|2022-05-11 00:23:30|174.09|171.79|173.91|171.61|174.13|171.83|173.9|171.6|15
1652228620000|2022-05-11 00:23:40|173.92|171.62|174.32|172.02|174.42|172.12|173.92|171.62|19
1652228630000|2022-05-11 00:23:50|174.12|171.82|174.3|172|174.3|172|174.07|171.77|25
1652228640000|2022-05-11 00:24:00|174.39|172.09|174.36|172.06|174.41|172.11|174.33|172.03|16
1652228650000|2022-05-11 00:24:10|174.35|172.05|174.12|171.82|174.36|172.06|174.07|171.77|22
1652228660000|2022-05-11 00:24:20|174.08|171.78|173.76|171.46|174.09|171.79|173.76|171.46|20
1652228670000|2022-05-11 00:24:30|173.86|171.56|174.08|171.78|174.08|171.78|173.86|171.56|13
1652228680000|2022-05-11 00:24:40|174.12|171.82|174.14|171.84|174.17|171.87|174.12|171.82|5
1652228690000|2022-05-11 00:24:50|174.15|171.85|174.16|171.86|174.16|171.86|174.06|171.76|8
1652228700000|2022-05-11 00:25:00|174.13|171.83|174.42|172.12|174.46|172.16|174.13|171.83|13
1652228710000|2022-05-11 00:25:10|174.45|172.15|174.5|172.2|174.6|172.3|174.3|172|25
1652228720000|2022-05-11 00:25:20|174.52|172.22|174.39|172.09|174.52|172.22|174.37|172.07|18
1652228730000|2022-05-11 00:25:30|174.38|172.08|174.37|172.07|174.47|172.17|174.37|172.07|16
1652228740000|2022-05-11 00:25:40|174.4|172.1|174.38|172.08|174.43|172.13|174.36|172.06|12
1652228750000|2022-05-11 00:25:50|174.39|172.09|174.1|171.8|174.41|172.11|174.1|171.8|15
1652228760000|2022-05-11 00:26:00|174.11|171.81|174.16|171.86|174.17|171.87|174.07|171.77|10
1652228770000|2022-05-11 00:26:10|174.17|171.87|174.09|171.79|174.17|171.87|174.09|171.79|3
1652228780000|2022-05-11 00:26:20|174.08|171.78|173.9|171.6|174.09|171.79|173.9|171.6|17
1652228790000|2022-05-11 00:26:30|173.88|171.58|173.88|171.58|173.88|171.58|173.82|171.52|8
1652228800000|2022-05-11 00:26:40|173.91|171.61|173.98|171.68|173.98|171.68|173.86|171.56|10
1652228810000|2022-05-11 00:26:50|173.97|171.67|173.89|171.59|173.98|171.68|173.89|171.59|7
1652228820000|2022-05-11 00:27:00|173.88|171.58|173.98|171.68|173.98|171.68|173.78|171.48|15
1652228830000|2022-05-11 00:27:10|174|171.7|174.46|172.16|174.49|172.19|174|171.7|21
1652228840000|2022-05-11 00:27:20|174.47|172.17|174.54|172.24|174.63|172.33|174.47|172.17|23
1652228850000|2022-05-11 00:27:30|174.53|172.23|174.68|172.38|174.68|172.38|174.53|172.23|12
1652228860000|2022-05-11 00:27:40|174.7|172.4|174.67|172.37|174.71|172.41|174.63|172.33|14
1652228870000|2022-05-11 00:27:50|174.74|172.44|174.78|172.48|174.79|172.49|174.67|172.37|21
1652228880000|2022-05-11 00:28:00|174.69|172.39|174.5|172.2|174.78|172.48|174.5|172.2|18
1652228890000|2022-05-11 00:28:10|174.49|172.19|173.99|171.69|174.49|172.19|173.99|171.69|26
1652228900000|2022-05-11 00:28:20|173.98|171.68|174.17|171.87|174.18|171.88|173.98|171.68|13
1652228910000|2022-05-11 00:28:30|174.18|171.88|174.32|172.02|174.35|172.05|174.18|171.88|11
1652228920000|2022-05-11 00:28:40|174.33|172.03|174.39|172.09|174.45|172.15|174.32|172.02|11
1652228930000|2022-05-11 00:28:50|174.35|172.05|174.09|171.79|174.4|172.1|174.06|171.76|17
1652228940000|2022-05-11 00:29:00|174.1|171.8|174.5|172.2|174.55|172.25|174.1|171.8|13
1652228950000|2022-05-11 00:29:10|174.49|172.19|174.63|172.33|174.66|172.36|174.42|172.12|15
1652228960000|2022-05-11 00:29:20|174.64|172.34|174.59|172.29|174.7|172.4|174.59|172.29|14
1652228970000|2022-05-11 00:29:30|174.67|172.37|174.55|172.25|174.67|172.37|174.51|172.21|20
1652228980000|2022-05-11 00:29:40|174.54|172.24|174.51|172.21|174.57|172.27|174.41|172.11|15
1652228990000|2022-05-11 00:29:50|174.52|172.22|174.74|172.44|174.74|172.44|174.52|172.22|16
1652229000000|2022-05-11 00:30:00|174.75|172.45|174.81|172.51|174.81|172.51|174.71|172.41|11
1652229010000|2022-05-11 00:30:10|174.82|172.52|174.44|172.14|174.82|172.52|174.36|172.06|24
1652229020000|2022-05-11 00:30:20|174.39|172.09|174.23|171.93|174.45|172.15|173.78|171.48|21
1652229030000|2022-05-11 00:30:30|174.26|171.96|174.07|171.77|174.26|171.96|173.99|171.69|16
1652229040000|2022-05-11 00:30:40|174.05|171.75|174.01|171.71|174.09|171.79|173.99|171.69|14
1652229050000|2022-05-11 00:30:50|174.08|171.78|174.17|171.87|174.17|171.87|174.01|171.71|7
1652229060000|2022-05-11 00:31:00|174.25|171.95|174.11|171.81|174.41|172.11|174.11|171.81|14
1652229070000|2022-05-11 00:31:10|174.19|171.89|174.1|171.8|174.19|171.89|174.08|171.78|8
1652229080000|2022-05-11 00:31:20|174.05|171.75|174.07|171.77|174.09|171.79|173.96|171.66|13
1652229090000|2022-05-11 00:31:30|174.06|171.76|174.07|171.77|174.08|171.78|173.99|171.69|7
1652229100000|2022-05-11 00:31:40|174.02|171.72|174.17|171.87|174.17|171.87|174|171.7|11
1652229110000|2022-05-11 00:31:50|174.26|171.96|174.54|172.24|174.55|172.25|174.26|171.96|18
1652229120000|2022-05-11 00:32:00|174.55|172.25|174.77|172.47|174.77|172.47|174.55|172.25|25
1652229130000|2022-05-11 00:32:10|174.76|172.46|174.57|172.27|174.78|172.48|174.57|172.27|17
1652229140000|2022-05-11 00:32:20|174.56|172.26|174.55|172.25|174.67|172.37|174.54|172.24|14
1652229150000|2022-05-11 00:32:30|174.54|172.24|174.36|172.06|174.55|172.25|174.36|172.06|17
1652229160000|2022-05-11 00:32:40|174.42|172.12|174.08|171.78|174.42|172.12|174.08|171.78|15
1652229170000|2022-05-11 00:32:50|174.09|171.79|174.16|171.86|174.18|171.88|174.01|171.71|14
1652229180000|2022-05-11 00:33:00|174.18|171.88|173.99|171.69|174.18|171.88|173.98|171.68|21
1652229190000|2022-05-11 00:33:10|174|171.7|173.77|171.47|174|171.7|173.77|171.47|18
1652229200000|2022-05-11 00:33:20|173.8|171.5|173.83|171.53|173.96|171.66|173.8|171.5|16
1652229210000|2022-05-11 00:33:30|173.81|171.51|173.86|171.56|173.86|171.56|173.76|171.46|12
1652229220000|2022-05-11 00:33:40|173.87|171.57|174.06|171.76|174.08|171.78|173.87|171.57|15
1652229230000|2022-05-11 00:33:50|174.07|171.77|174.09|171.79|174.1|171.8|173.99|171.69|12
1652229240000|2022-05-11 00:34:00|174.08|171.78|173.99|171.69|174.17|171.87|173.99|171.69|17
1652229250000|2022-05-11 00:34:10|174|171.7|173.99|171.69|174.07|171.77|173.99|171.69|9
1652229260000|2022-05-11 00:34:20|174.07|171.77|174.05|171.75|174.08|171.78|174.05|171.75|7
1652229270000|2022-05-11 00:34:30|174.08|171.78|174.08|171.78|174.09|171.79|173.99|171.69|12
1652229280000|2022-05-11 00:34:40|174.09|171.79|174.36|172.06|174.37|172.07|174.09|171.79|12
1652229290000|2022-05-11 00:34:50|174.47|172.17|174.3|172|174.47|172.17|174.3|172|8
1652229300000|2022-05-11 00:35:00|174.29|171.99|174.17|171.87|174.29|171.99|174.09|171.79|12
1652229310000|2022-05-11 00:35:10|174.16|171.86|174.18|171.88|174.2|171.9|174.09|171.79|10
1652229320000|2022-05-11 00:35:20|174.17|171.87|174.03|171.73|174.17|171.87|174.03|171.73|5
1652229330000|2022-05-11 00:35:30|174|171.7|173.9|171.6|174|171.7|173.9|171.6|8
1652229340000|2022-05-11 00:35:40|173.94|171.64|174.27|171.97|174.34|172.04|173.94|171.64|18
1652229350000|2022-05-11 00:35:50|174.36|172.06|174.49|172.19|174.56|172.26|174.36|172.06|10
1652229360000|2022-05-11 00:36:00|174.47|172.17|174.64|172.34|174.64|172.34|174.47|172.17|18
1652229370000|2022-05-11 00:36:10|174.65|172.35|174.79|172.49|174.79|172.49|174.63|172.33|16
1652229380000|2022-05-11 00:36:20|174.7|172.4|174.78|172.48|174.85|172.55|174.7|172.4|13
1652229390000|2022-05-11 00:36:30|174.77|172.47|174.62|172.32|174.84|172.54|174.56|172.26|18
1652229400000|2022-05-11 00:36:40|174.61|172.31|174.61|172.31|174.61|172.31|174.55|172.25|16
1652229410000|2022-05-11 00:36:50|174.62|172.32|174.65|172.35|174.73|172.43|174.62|172.32|7
1652229420000|2022-05-11 00:37:00|174.69|172.39|174.48|172.18|174.69|172.39|174.46|172.16|20
1652229430000|2022-05-11 00:37:10|174.49|172.19|174.5|172.2|174.54|172.24|174.49|172.19|7
1652229440000|2022-05-11 00:37:20|174.54|172.24|174.09|171.79|174.54|172.24|174.09|171.79|16
1652229450000|2022-05-11 00:37:30|174.07|171.77|173.82|171.52|174.07|171.77|173.81|171.51|14
1652229460000|2022-05-11 00:37:40|173.8|171.5|173.81|171.51|173.81|171.51|173.62|171.32|24
1652229470000|2022-05-11 00:37:50|173.76|171.46|173.79|171.49|173.8|171.5|173.69|171.39|11
1652229480000|2022-05-11 00:38:00|173.82|171.52|173.8|171.5|173.88|171.58|173.76|171.46|7
1652229490000|2022-05-11 00:38:10|173.79|171.49|174.39|172.09|174.39|172.09|173.79|171.49|20
1652229500000|2022-05-11 00:38:20|174.41|172.11|174.49|172.19|174.54|172.24|174.39|172.09|12
1652229510000|2022-05-11 00:38:30|174.45|172.15|174.48|172.18|174.53|172.23|174.45|172.15|14
1652229520000|2022-05-11 00:38:40|174.49|172.19|174.41|172.11|174.49|172.19|174.4|172.1|9
1652229530000|2022-05-11 00:38:50|174.47|172.17|174.08|171.78|174.47|172.17|174.08|171.78|8
1652229540000|2022-05-11 00:39:00|174|171.7|173.92|171.62|174|171.7|173.88|171.58|14
1652229550000|2022-05-11 00:39:10|173.96|171.66|174.08|171.78|174.11|171.81|173.96|171.66|8
1652229560000|2022-05-11 00:39:20|174.05|171.75|173.82|171.52|174.05|171.75|173.82|171.52|13
1652229570000|2022-05-11 00:39:30|173.81|171.51|173.66|171.36|173.88|171.58|173.66|171.36|14
1652229580000|2022-05-11 00:39:40|173.68|171.38|173.71|171.41|173.71|171.41|173.63|171.33|7
1652229590000|2022-05-11 00:39:50|173.7|171.4|173.76|171.46|173.82|171.52|173.69|171.39|15
1652229600000|2022-05-11 00:40:00|173.75|171.45|173.67|171.37|173.82|171.52|173.62|171.32|14
1652229610000|2022-05-11 00:40:10|173.66|171.36|173.6|171.3|173.66|171.36|173.56|171.26|16
1652229620000|2022-05-11 00:40:20|173.59|171.29|173.5|171.2|173.6|171.3|173.49|171.19|14
1652229630000|2022-05-11 00:40:30|173.48|171.18|173.37|171.07|173.49|171.19|173.37|171.07|15
1652229640000|2022-05-11 00:40:40|173.39|171.09|173.39|171.09|173.4|171.1|173.36|171.06|5
1652229650000|2022-05-11 00:40:50|173.4|171.1|173.66|171.36|173.69|171.39|173.4|171.1|23
1652229660000|2022-05-11 00:41:00|173.67|171.37|173.69|171.39|173.69|171.39|173.62|171.32|13
1652229670000|2022-05-11 00:41:10|173.7|171.4|173.85|171.55|173.85|171.55|173.68|171.38|12
1652229680000|2022-05-11 00:41:20|173.83|171.53|173.76|171.46|173.83|171.53|173.68|171.38|16
1652229690000|2022-05-11 00:41:30|173.69|171.39|173.78|171.48|173.78|171.48|173.68|171.38|16
1652229700000|2022-05-11 00:41:40|173.77|171.47|173.78|171.48|173.86|171.56|173.76|171.46|14
1652229710000|2022-05-11 00:41:50|173.77|171.47|173.74|171.44|173.82|171.52|173.73|171.43|12
1652229720000|2022-05-11 00:42:00|173.73|171.43|173.51|171.21|173.74|171.44|173.51|171.21|21
1652229730000|2022-05-11 00:42:10|173.47|171.17|173.71|171.41|173.71|171.41|173.38|171.08|18
1652229740000|2022-05-11 00:42:20|173.69|171.39|173.78|171.48|173.79|171.49|173.69|171.39|11
1652229750000|2022-05-11 00:42:30|173.77|171.47|173.69|171.39|173.77|171.47|173.66|171.36|18
1652229760000|2022-05-11 00:42:40|173.73|171.43|173.65|171.35|173.75|171.45|173.64|171.34|13
1652229770000|2022-05-11 00:42:50|173.68|171.38|173.64|171.34|173.73|171.43|173.62|171.32|12
1652229780000|2022-05-11 00:43:00|173.65|171.35|173.67|171.37|173.75|171.45|173.63|171.33|16
1652229790000|2022-05-11 00:43:10|173.68|171.38|173.62|171.32|173.68|171.38|173.57|171.27|13
1652229800000|2022-05-11 00:43:20|173.63|171.33|173.78|171.48|173.82|171.52|173.63|171.33|10
1652229810000|2022-05-11 00:43:30|173.8|171.5|173.79|171.49|173.88|171.58|173.78|171.48|10
1652229820000|2022-05-11 00:43:40|173.87|171.57|173.94|171.64|173.98|171.68|173.87|171.57|13
1652229830000|2022-05-11 00:43:50|173.97|171.67|173.99|171.69|174.08|171.78|173.94|171.64|14
1652229840000|2022-05-11 00:44:00|174.03|171.73|174.13|171.83|174.15|171.85|174.01|171.71|10
1652229850000|2022-05-11 00:44:10|174.14|171.84|174.27|171.97|174.27|171.97|174.08|171.78|13
1652229860000|2022-05-11 00:44:20|174.32|172.02|174.09|171.79|174.37|172.07|174.09|171.79|14
1652229870000|2022-05-11 00:44:30|174.08|171.78|174.05|171.75|174.08|171.78|174.05|171.75|3
1652229880000|2022-05-11 00:44:40|174.06|171.76|173.98|171.68|174.06|171.76|173.91|171.61|10
1652229890000|2022-05-11 00:44:50|173.91|171.61|173.91|171.61|173.94|171.64|173.84|171.54|8
1652229900000|2022-05-11 00:45:00|173.98|171.68|173.99|171.69|174.15|171.85|173.98|171.68|12
1652229910000|2022-05-11 00:45:10|173.98|171.68|173.76|171.46|174.04|171.74|173.76|171.46|18
1652229920000|2022-05-11 00:45:20|173.74|171.44|173.71|171.41|173.88|171.58|173.7|171.4|14
1652229930000|2022-05-11 00:45:30|173.72|171.42|173.72|171.42|173.84|171.54|173.72|171.42|11
1652229940000|2022-05-11 00:45:40|173.68|171.38|173.67|171.37|173.77|171.47|173.67|171.37|13
1652229950000|2022-05-11 00:45:50|173.66|171.36|173.66|171.36|173.7|171.4|173.63|171.33|7
1652229960000|2022-05-11 00:46:00|173.65|171.35|173.65|171.35|173.73|171.43|173.65|171.35|10
1652229970000|2022-05-11 00:46:10|173.67|171.37|173.69|171.39|173.69|171.39|173.59|171.29|19
1652229980000|2022-05-11 00:46:20|173.67|171.37|173.74|171.44|173.77|171.47|173.62|171.32|10
1652229990000|2022-05-11 00:46:30|173.73|171.43|173.66|171.36|173.8|171.5|173.64|171.34|12
1652230000000|2022-05-11 00:46:40|173.67|171.37|173.7|171.4|173.78|171.48|173.64|171.34|9
1652230010000|2022-05-11 00:46:50|173.69|171.39|173.58|171.28|173.81|171.51|173.58|171.28|14
1652230020000|2022-05-11 00:47:00|173.54|171.24|173.41|171.11|173.58|171.28|173.41|171.11|21
1652230030000|2022-05-11 00:47:10|173.4|171.1|173.28|170.98|173.42|171.12|173.11|170.81|17
1652230040000|2022-05-11 00:47:20|173.37|171.07|173.45|171.15|173.49|171.19|173.37|171.07|14
1652230050000|2022-05-11 00:47:30|173.46|171.16|173.43|171.13|173.58|171.28|173.4|171.1|17
1652230060000|2022-05-11 00:47:40|173.42|171.12|173.3|171|173.52|171.22|173.3|171|15
1652230070000|2022-05-11 00:47:50|173.36|171.06|173.38|171.08|173.43|171.13|173.29|170.99|12
1652230080000|2022-05-11 00:48:00|173.39|171.09|173.4|171.1|173.45|171.15|173.38|171.08|12
1652230090000|2022-05-11 00:48:10|173.45|171.15|173.38|171.08|173.45|171.15|173.38|171.08|3
1652230100000|2022-05-11 00:48:20|173.44|171.14|173.53|171.23|173.54|171.24|173.44|171.14|10
1652230110000|2022-05-11 00:48:30|173.47|171.17|173.47|171.17|173.54|171.24|173.4|171.1|10
1652230120000|2022-05-11 00:48:40|173.49|171.19|173.44|171.14|173.49|171.19|173.34|171.04|10
1652230130000|2022-05-11 00:48:50|173.46|171.16|173.29|170.99|173.48|171.18|173.1|170.8|20
1652230140000|2022-05-11 00:49:00|173.27|170.97|173.27|170.97|173.27|170.97|173.27|170.97|1
1652230150000|2022-05-11 00:49:10|173.35|171.05|172.98|170.68|173.36|171.06|172.98|170.68|16
1652230160000|2022-05-11 00:49:20|172.99|170.69|173.16|170.86|173.16|170.86|172.98|170.68|12
1652230170000|2022-05-11 00:49:30|173.17|170.87|173.08|170.78|173.18|170.88|173.08|170.78|12
1652230180000|2022-05-11 00:49:40|173.09|170.79|173.34|171.04|173.36|171.06|173.09|170.79|6
1652230190000|2022-05-11 00:49:50|173.26|170.96|173.4|171.1|173.41|171.11|173.17|170.87|12
1652230200000|2022-05-11 00:50:00|173.49|171.19|173.11|170.81|173.49|171.19|173.11|170.81|13
1652230210000|2022-05-11 00:50:10|173.09|170.79|172.98|170.68|173.09|170.79|172.98|170.68|13
1652230220000|2022-05-11 00:50:20|172.95|170.65|173.24|170.94|173.24|170.94|172.95|170.65|14
1652230230000|2022-05-11 00:50:30|173.23|170.93|173.04|170.74|173.23|170.93|172.98|170.68|10
1652230240000|2022-05-11 00:50:40|173.07|170.77|172.92|170.62|173.07|170.77|172.92|170.62|11
1652230250000|2022-05-11 00:50:50|172.94|170.64|172.79|170.49|172.94|170.64|172.77|170.47|16
1652230260000|2022-05-11 00:51:00|172.86|170.56|172.78|170.48|172.87|170.57|172.78|170.48|10
1652230270000|2022-05-11 00:51:10|172.79|170.49|172.79|170.49|172.87|170.57|172.79|170.49|5
1652230280000|2022-05-11 00:51:20|172.87|170.57|172.78|170.48|172.87|170.57|172.77|170.47|6
1652230290000|2022-05-11 00:51:30|172.74|170.44|172.88|170.58|172.88|170.58|172.74|170.44|11
1652230300000|2022-05-11 00:51:40|172.91|170.61|172.88|170.58|173.08|170.78|172.87|170.57|17
1652230310000|2022-05-11 00:51:50|172.89|170.59|172.9|170.6|172.9|170.6|172.8|170.5|9
1652230320000|2022-05-11 00:52:00|172.89|170.59|172.95|170.65|172.95|170.65|172.87|170.57|10
1652230330000|2022-05-11 00:52:10|172.96|170.66|173.07|170.77|173.07|170.77|172.96|170.66|10
1652230340000|2022-05-11 00:52:20|173.09|170.79|172.99|170.69|173.09|170.79|172.96|170.66|10
1652230350000|2022-05-11 00:52:30|172.98|170.68|172.98|170.68|173|170.7|172.98|170.68|5
1652230360000|2022-05-11 00:52:40|173|170.7|173.11|170.81|173.16|170.86|173|170.7|11
1652230370000|2022-05-11 00:52:50|173.17|170.87|173.42|171.12|173.42|171.12|173.17|170.87|5
1652230380000|2022-05-11 00:53:00|173.43|171.13|173.46|171.16|173.48|171.18|173.35|171.05|19
1652230390000|2022-05-11 00:53:10|173.4|171.1|173.4|171.1|173.4|171.1|173.4|171.1|1
1652230400000|2022-05-11 00:53:20|173.39|171.09|173.17|170.87|173.41|171.11|173.08|170.78|23
1652230410000|2022-05-11 00:53:30|173.18|170.88|173.48|171.18|173.56|171.26|173.18|170.88|13
1652230420000|2022-05-11 00:53:40|173.47|171.17|173.78|171.48|173.83|171.53|173.47|171.17|14
1652230430000|2022-05-11 00:53:50|173.79|171.49|173.78|171.48|173.79|171.49|173.68|171.38|21
1652230440000|2022-05-11 00:54:00|173.77|171.47|173.68|171.38|173.77|171.47|173.66|171.36|10
1652230450000|2022-05-11 00:54:10|173.69|171.39|173.7|171.4|173.7|171.4|173.6|171.3|7
1652230460000|2022-05-11 00:54:20|173.71|171.41|173.61|171.31|173.71|171.41|173.56|171.26|17
1652230470000|2022-05-11 00:54:30|173.6|171.3|173.53|171.23|173.61|171.31|173.51|171.21|14
1652230480000|2022-05-11 00:54:40|173.54|171.24|173.55|171.25|173.6|171.3|173.54|171.24|13
1652230490000|2022-05-11 00:54:50|173.54|171.24|173.62|171.32|173.62|171.32|173.54|171.24|11
1652230500000|2022-05-11 00:55:00|173.63|171.33|173.57|171.27|173.7|171.4|173.56|171.26|15
1652230510000|2022-05-11 00:55:10|173.55|171.25|173.47|171.17|173.57|171.27|173.44|171.14|12
1652230520000|2022-05-11 00:55:20|173.46|171.16|173.64|171.34|173.69|171.39|173.46|171.16|29
1652230530000|2022-05-11 00:55:30|173.61|171.31|173.64|171.34|173.65|171.35|173.6|171.3|15
1652230540000|2022-05-11 00:55:40|173.65|171.35|173.64|171.34|173.71|171.41|173.62|171.32|10
1652230550000|2022-05-11 00:55:50|173.72|171.42|173.73|171.43|173.73|171.43|173.66|171.36|13
1652230560000|2022-05-11 00:56:00|173.75|171.45|173.79|171.49|173.86|171.56|173.73|171.43|16
1652230570000|2022-05-11 00:56:10|173.85|171.55|173.89|171.59|173.96|171.66|173.81|171.51|19
1652230580000|2022-05-11 00:56:20|173.88|171.58|173.96|171.66|173.96|171.66|173.88|171.58|9
1652230590000|2022-05-11 00:56:30|173.98|171.68|174|171.7|174|171.7|173.94|171.64|7
1652230600000|2022-05-11 00:56:40|173.99|171.69|173.85|171.55|173.99|171.69|173.71|171.41|9
1652230610000|2022-05-11 00:56:50|173.84|171.54|173.75|171.45|173.84|171.54|173.74|171.44|16
1652230620000|2022-05-11 00:57:00|173.74|171.44|173.55|171.25|173.77|171.47|173.51|171.21|19
1652230630000|2022-05-11 00:57:10|173.54|171.24|173.37|171.07|173.55|171.25|173.37|171.07|11
1652230640000|2022-05-11 00:57:20|173.36|171.06|173.04|170.74|173.38|171.08|172.93|170.63|25
1652230650000|2022-05-11 00:57:30|173.07|170.77|173|170.7|173.1|170.8|172.92|170.62|12
1652230660000|2022-05-11 00:57:40|172.99|170.69|172.72|170.42|172.99|170.69|172.72|170.42|9
1652230670000|2022-05-11 00:57:50|172.7|170.4|172.67|170.37|172.78|170.48|172.62|170.32|11
1652230680000|2022-05-11 00:58:00|172.66|170.36|172.58|170.28|172.71|170.41|172.58|170.28|20
1652230690000|2022-05-11 00:58:10|172.6|170.3|172.4|170.1|172.61|170.31|172.25|169.95|23
1652230700000|2022-05-11 00:58:20|172.39|170.09|172.09|169.79|172.43|170.13|172.05|169.75|24
1652230710000|2022-05-11 00:58:30|172.07|169.77|172.2|169.9|172.2|169.9|171.92|169.62|31
1652230720000|2022-05-11 00:58:40|172.27|169.97|172.45|170.15|172.46|170.16|172.26|169.96|16
1652230730000|2022-05-11 00:58:50|172.39|170.09|172.51|170.21|172.53|170.23|172.29|169.99|20
1652230740000|2022-05-11 00:59:00|172.5|170.2|172.53|170.23|172.54|170.24|172.43|170.13|20
1652230750000|2022-05-11 00:59:10|172.54|170.24|172.79|170.49|172.84|170.54|172.54|170.24|19
1652230760000|2022-05-11 00:59:20|172.8|170.5|172.97|170.67|172.97|170.67|172.79|170.49|13
1652230770000|2022-05-11 00:59:30|172.96|170.66|172.78|170.48|172.97|170.67|172.71|170.41|28
1652230780000|2022-05-11 00:59:40|172.79|170.49|172.77|170.47|172.87|170.57|172.74|170.44|16
1652230790000|2022-05-11 00:59:50|172.81|170.51|172.76|170.46|172.82|170.52|172.7|170.4|16
1652230800000|2022-05-11 01:00:00|172.68|170.38|172.44|170.14|172.68|170.38|172.43|170.13|16
1652230810000|2022-05-11 01:00:10|172.43|170.13|172.07|169.77|172.43|170.13|172|169.7|25
1652230820000|2022-05-11 01:00:20|172.01|169.71|171.81|169.51|172.01|169.71|171.71|169.41|20
1652230830000|2022-05-11 01:00:30|171.79|169.49|171.83|169.53|171.83|169.53|171.71|169.41|21
1652230840000|2022-05-11 01:00:40|171.79|169.49|171.72|169.42|171.9|169.6|171.68|169.38|22
1652230850000|2022-05-11 01:00:50|171.74|169.44|171.89|169.59|171.9|169.6|171.74|169.44|19
1652230860000|2022-05-11 01:01:00|171.9|169.6|171.9|169.6|171.9|169.6|171.8|169.5|15
1652230870000|2022-05-11 01:01:10|171.89|169.59|171.93|169.63|171.93|169.63|171.89|169.59|12
1652230880000|2022-05-11 01:01:20|171.96|169.66|172.08|169.78|172.08|169.78|171.96|169.66|18
1652230890000|2022-05-11 01:01:30|172.06|169.76|172.25|169.95|172.25|169.95|172.04|169.74|13
1652230900000|2022-05-11 01:01:40|172.28|169.98|172.54|170.24|172.54|170.24|172.22|169.92|14
1652230910000|2022-05-11 01:01:50|172.53|170.23|172.56|170.26|172.58|170.28|172.52|170.22|9
1652230920000|2022-05-11 01:02:00|172.57|170.27|172.65|170.35|172.65|170.35|172.52|170.22|10
1652230930000|2022-05-11 01:02:10|172.63|170.33|172.46|170.16|172.64|170.34|172.46|170.16|14
1652230940000|2022-05-11 01:02:20|172.48|170.18|172.7|170.4|172.79|170.49|172.47|170.17|12
1652230950000|2022-05-11 01:02:30|172.68|170.38|172.88|170.58|172.94|170.64|172.68|170.38|17
1652230960000|2022-05-11 01:02:40|172.89|170.59|172.88|170.58|172.97|170.67|172.86|170.56|16
1652230970000|2022-05-11 01:02:50|172.89|170.59|172.77|170.47|172.98|170.68|172.72|170.42|20
1652230980000|2022-05-11 01:03:00|172.8|170.5|172.67|170.37|172.87|170.57|172.65|170.35|20
1652230990000|2022-05-11 01:03:10|172.6|170.3|172.41|170.11|172.6|170.3|172.37|170.07|18
1652231000000|2022-05-11 01:03:20|172.4|170.1|171.98|169.68|172.4|170.1|171.93|169.63|16
1652231010000|2022-05-11 01:03:30|171.99|169.69|172.07|169.77|172.1|169.8|171.98|169.68|7
1652231020000|2022-05-11 01:03:40|172.08|169.78|172.53|170.23|172.53|170.23|172.08|169.78|24
1652231030000|2022-05-11 01:03:50|172.52|170.22|172.71|170.41|172.84|170.54|172.5|170.2|26
1652231040000|2022-05-11 01:04:00|172.72|170.42|172.7|170.4|172.72|170.42|172.66|170.36|15
1652231050000|2022-05-11 01:04:10|172.68|170.38|172.78|170.48|172.86|170.56|172.61|170.31|21
1652231060000|2022-05-11 01:04:20|172.79|170.49|172.85|170.55|172.85|170.55|172.71|170.41|18
1652231070000|2022-05-11 01:04:30|172.84|170.54|172.57|170.27|172.84|170.54|172.57|170.27|13
1652231080000|2022-05-11 01:04:40|172.59|170.29|172.37|170.07|172.62|170.32|172.37|170.07|19
1652231090000|2022-05-11 01:04:50|172.36|170.06|172.38|170.08|172.43|170.13|172.23|169.93|17
1652231100000|2022-05-11 01:05:00|172.37|170.07|172.22|169.92|172.42|170.12|172.22|169.92|17
1652231110000|2022-05-11 01:05:10|172.24|169.94|172.31|170.01|172.37|170.07|172.03|169.73|18
1652231120000|2022-05-11 01:05:20|172.4|170.1|172.62|170.32|172.62|170.32|172.4|170.1|20
1652231130000|2022-05-11 01:05:30|172.6|170.3|172.63|170.33|172.7|170.4|172.59|170.29|15
1652231140000|2022-05-11 01:05:40|172.64|170.34|172.66|170.36|172.79|170.49|172.64|170.34|12
1652231150000|2022-05-11 01:05:50|172.67|170.37|172.65|170.35|172.74|170.44|172.58|170.28|16
1652231160000|2022-05-11 01:06:00|172.64|170.34|172.65|170.35|172.71|170.41|172.62|170.32|12
1652231170000|2022-05-11 01:06:10|172.64|170.34|172.62|170.32|172.67|170.37|172.59|170.29|10
1652231180000|2022-05-11 01:06:20|172.66|170.36|172.58|170.28|172.66|170.36|172.56|170.26|13
1652231190000|2022-05-11 01:06:30|172.69|170.39|172.7|170.4|172.7|170.4|172.64|170.34|6
1652231200000|2022-05-11 01:06:40|172.71|170.41|172.67|170.37|172.72|170.42|172.64|170.34|11
1652231210000|2022-05-11 01:06:50|172.62|170.32|172.1|169.8|172.62|170.32|172.08|169.78|24
1652231220000|2022-05-11 01:07:00|172.08|169.78|171.73|169.43|172.1|169.8|171.73|169.43|24
1652231230000|2022-05-11 01:07:10|171.68|169.38|171.88|169.58|171.95|169.65|171.68|169.38|22
1652231240000|2022-05-11 01:07:20|171.87|169.57|172.07|169.77|172.07|169.77|171.84|169.54|18
1652231250000|2022-05-11 01:07:30|172.08|169.78|172.06|169.76|172.08|169.78|171.98|169.68|8
1652231260000|2022-05-11 01:07:40|172.07|169.77|171.71|169.41|172.08|169.78|171.71|169.41|15
1652231270000|2022-05-11 01:07:50|171.69|169.39|171.68|169.38|171.86|169.56|171.63|169.33|18
1652231280000|2022-05-11 01:08:00|171.67|169.37|171.65|169.35|171.79|169.49|171.6|169.3|15
1652231290000|2022-05-11 01:08:10|171.59|169.29|171.55|169.25|171.63|169.33|171.49|169.19|19
1652231300000|2022-05-11 01:08:20|171.56|169.26|171.49|169.19|171.62|169.32|171.48|169.18|17
1652231310000|2022-05-11 01:08:30|171.47|169.17|171.18|168.88|171.48|169.18|171.18|168.88|10
1652231320000|2022-05-11 01:08:40|171.14|168.84|171.13|168.83|171.19|168.89|171.09|168.79|13
1652231330000|2022-05-11 01:08:50|171.12|168.82|170.9|168.6|171.12|168.82|170.9|168.6|11
1652231340000|2022-05-11 01:09:00|170.91|168.61|170.78|168.48|170.98|168.68|170.78|168.48|14
1652231350000|2022-05-11 01:09:10|170.75|168.45|170.88|168.58|170.88|168.58|170.62|168.32|17
1652231360000|2022-05-11 01:09:20|170.89|168.59|170.8|168.5|170.89|168.59|170.8|168.5|7
1652231370000|2022-05-11 01:09:30|170.79|168.49|171.07|168.77|171.07|168.77|170.79|168.49|11
1652231380000|2022-05-11 01:09:40|171|168.7|171.28|168.98|171.28|168.98|170.99|168.69|11
1652231390000|2022-05-11 01:09:50|171.19|168.89|171.18|168.88|171.31|169.01|171.09|168.79|17
1652231400000|2022-05-11 01:10:00|171.19|168.89|171.67|169.37|171.74|169.44|171.16|168.86|18
1652231410000|2022-05-11 01:10:10|171.66|169.36|171.69|169.39|171.7|169.4|171.55|169.25|24
1652231420000|2022-05-11 01:10:20|171.7|169.4|171.59|169.29|171.7|169.4|171.57|169.27|16
1652231430000|2022-05-11 01:10:30|171.58|169.28|171.11|168.81|171.59|169.29|171.09|168.79|25
1652231440000|2022-05-11 01:10:40|171.12|168.82|171.46|169.16|171.46|169.16|171.1|168.8|15
1652231450000|2022-05-11 01:10:50|171.43|169.13|171.66|169.36|171.7|169.4|171.42|169.12|26
1652231460000|2022-05-11 01:11:00|171.65|169.35|171.58|169.28|171.73|169.43|171.57|169.27|20
1652231470000|2022-05-11 01:11:10|171.61|169.31|171.47|169.17|171.61|169.31|171.41|169.11|25
1652231480000|2022-05-11 01:11:20|171.52|169.22|171.48|169.18|171.53|169.23|171.47|169.17|14
1652231490000|2022-05-11 01:11:30|171.47|169.17|171.39|169.09|171.47|169.17|171.39|169.09|7
1652231500000|2022-05-11 01:11:40|171.45|169.15|171.46|169.16|171.49|169.19|171.45|169.15|6
1652231510000|2022-05-11 01:11:50|171.45|169.15|171.38|169.08|171.45|169.15|171.15|168.85|15
1652231520000|2022-05-11 01:12:00|171.39|169.09|171.59|169.29|171.68|169.38|171.39|169.09|17
1652231530000|2022-05-11 01:12:10|171.58|169.28|171.46|169.16|171.6|169.3|171.4|169.1|12
1652231540000|2022-05-11 01:12:20|171.45|169.15|171.1|168.8|171.45|169.15|171.1|168.8|12
1652231550000|2022-05-11 01:12:30|171.06|168.76|171.09|168.79|171.09|168.79|170.99|168.69|20
1652231560000|2022-05-11 01:12:40|171.02|168.72|171.09|168.79|171.09|168.79|171.02|168.72|6
1652231570000|2022-05-11 01:12:50|171.07|168.77|171.19|168.89|171.21|168.91|171.07|168.77|10
1652231580000|2022-05-11 01:13:00|171.18|168.88|171.18|168.88|171.18|168.88|171.17|168.87|3
1652231590000|2022-05-11 01:13:10|171.37|169.07|171.38|169.08|171.48|169.18|171.37|169.07|14
1652231600000|2022-05-11 01:13:20|171.4|169.1|171.07|168.77|171.41|169.11|171.03|168.73|22
1652231610000|2022-05-11 01:13:30|171.08|168.78|171.09|168.79|171.09|168.79|171.03|168.73|8
1652231620000|2022-05-11 01:13:40|171.06|168.76|171.35|169.05|171.38|169.08|171.06|168.76|9
1652231630000|2022-05-11 01:13:50|171.36|169.06|171.61|169.31|171.62|169.32|171.35|169.05|18
1652231640000|2022-05-11 01:14:00|171.59|169.29|171.5|169.2|171.67|169.37|171.49|169.19|9
1652231650000|2022-05-11 01:14:10|171.55|169.25|171.67|169.37|171.67|169.37|171.49|169.19|11
1652231660000|2022-05-11 01:14:20|171.66|169.36|171.54|169.24|171.66|169.36|171.51|169.21|15
1652231670000|2022-05-11 01:14:30|171.56|169.26|171.02|168.72|171.56|169.26|171.02|168.72|19
1652231680000|2022-05-11 01:14:40|171.01|168.71|170.9|168.6|171.1|168.8|170.89|168.59|12
1652231690000|2022-05-11 01:14:50|170.91|168.61|170.86|168.56|170.91|168.61|170.81|168.51|13
1652231700000|2022-05-11 01:15:00|170.8|168.5|170.88|168.58|170.93|168.63|170.65|168.35|29
1652231710000|2022-05-11 01:15:10|170.89|168.59|171.08|168.78|171.08|168.78|170.89|168.59|19
1652231720000|2022-05-11 01:15:20|171.09|168.79|171.45|169.15|171.45|169.15|171.09|168.79|11
1652231730000|2022-05-11 01:15:30|171.39|169.09|170.99|168.69|171.43|169.13|170.98|168.68|15
1652231740000|2022-05-11 01:15:40|171.08|168.78|171.37|169.07|171.37|169.07|171.05|168.75|14
1652231750000|2022-05-11 01:15:50|171.4|169.1|171.17|168.87|171.44|169.14|171.09|168.79|16
1652231760000|2022-05-11 01:16:00|171.18|168.88|171.45|169.15|171.45|169.15|171.18|168.88|13
1652231770000|2022-05-11 01:16:10|171.47|169.17|171.64|169.34|171.68|169.38|171.47|169.17|19
1652231780000|2022-05-11 01:16:20|171.66|169.36|171.58|169.28|171.66|169.36|171.57|169.27|8
1652231790000|2022-05-11 01:16:30|171.52|169.22|171.48|169.18|171.55|169.25|171.47|169.17|13
1652231800000|2022-05-11 01:16:40|171.47|169.17|171.56|169.26|171.56|169.26|171.37|169.07|13
1652231810000|2022-05-11 01:16:50|171.54|169.24|171.58|169.28|171.59|169.29|171.48|169.18|14
1652231820000|2022-05-11 01:17:00|171.55|169.25|171.09|168.79|171.55|169.25|171.09|168.79|19
1652231830000|2022-05-11 01:17:10|171.1|168.8|171.36|169.06|171.37|169.07|171.1|168.8|18
1652231840000|2022-05-11 01:17:20|171.41|169.11|171.1|168.8|171.41|169.11|171.1|168.8|12
1652231850000|2022-05-11 01:17:30|171.06|168.76|171|168.7|171.06|168.76|170.99|168.69|5
1652231860000|2022-05-11 01:17:40|170.99|168.69|170.89|168.59|171|168.7|170.89|168.59|7
1652231870000|2022-05-11 01:17:50|170.9|168.6|170.81|168.51|170.9|168.6|170.79|168.49|7
1652231880000|2022-05-11 01:18:00|170.78|168.48|170.99|168.69|171.07|168.77|170.78|168.48|25
1652231890000|2022-05-11 01:18:10|170.96|168.66|171.14|168.84|171.14|168.84|170.85|168.55|19
1652231900000|2022-05-11 01:18:20|171.15|168.85|171.18|168.88|171.18|168.88|171.1|168.8|8
1652231910000|2022-05-11 01:18:30|171.19|168.89|171.09|168.79|171.2|168.9|171.09|168.79|9
1652231920000|2022-05-11 01:18:40|171.1|168.8|171|168.7|171.1|168.8|170.99|168.69|11
1652231930000|2022-05-11 01:18:50|171.02|168.72|171|168.7|171.09|168.79|171|168.7|6
1652231940000|2022-05-11 01:19:00|171.01|168.71|171.15|168.85|171.15|168.85|171.01|168.71|8
1652231950000|2022-05-11 01:19:10|171.16|168.86|171.09|168.79|171.16|168.86|171.09|168.79|7
1652231960000|2022-05-11 01:19:20|171.08|168.78|171.09|168.79|171.1|168.8|171.08|168.78|5
1652231970000|2022-05-11 01:19:30|171.12|168.82|171.39|169.09|171.45|169.15|171.1|168.8|19
1652231980000|2022-05-11 01:19:40|171.38|169.08|170.97|168.67|171.4|169.1|170.91|168.61|21
1652231990000|2022-05-11 01:19:50|170.9|168.6|170.89|168.59|170.92|168.62|170.83|168.53|10
1652232000000|2022-05-11 01:20:00|170.94|168.64|171.05|168.75|171.05|168.75|170.89|168.59|9
1652232010000|2022-05-11 01:20:10|171.07|168.77|171.02|168.72|171.07|168.77|170.89|168.59|18
1652232020000|2022-05-11 01:20:20|171.03|168.73|171|168.7|171.08|168.78|170.98|168.68|8
1652232030000|2022-05-11 01:20:30|171.08|168.78|171.22|168.92|171.25|168.95|171.05|168.75|15
1652232040000|2022-05-11 01:20:40|171.23|168.93|171.25|168.95|171.26|168.96|171.14|168.84|10
1652232050000|2022-05-11 01:20:50|171.3|169|171.14|168.84|171.51|169.21|171.13|168.83|26
1652232060000|2022-05-11 01:21:00|171.06|168.76|170.99|168.69|171.07|168.77|170.96|168.66|11
1652232070000|2022-05-11 01:21:10|171|168.7|170.89|168.59|171|168.7|170.89|168.59|5
1652232080000|2022-05-11 01:21:20|170.87|168.57|170.89|168.59|170.96|168.66|170.86|168.56|13
1652232090000|2022-05-11 01:21:30|170.87|168.57|170.89|168.59|170.9|168.6|170.87|168.57|6
1652232100000|2022-05-11 01:21:40|170.87|168.57|170.65|168.35|170.87|168.57|170.61|168.31|25
1652232110000|2022-05-11 01:21:50|170.56|168.26|170.67|168.37|170.73|168.43|170.44|168.14|14
1652232120000|2022-05-11 01:22:00|170.66|168.36|170.64|168.34|170.8|168.5|170.64|168.34|17
1652232130000|2022-05-11 01:22:10|170.62|168.32|170.59|168.29|170.64|168.34|170.59|168.29|10
1652232140000|2022-05-11 01:22:20|170.61|168.31|170.58|168.28|170.67|168.37|170.58|168.28|14
1652232150000|2022-05-11 01:22:30|170.56|168.26|170.55|168.25|170.59|168.29|170.55|168.25|10
1652232160000|2022-05-11 01:22:40|170.49|168.19|170.35|168.05|170.56|168.26|170.35|168.05|18
1652232170000|2022-05-11 01:22:50|170.36|168.06|170.41|168.11|170.41|168.11|170.36|168.06|11
1652232180000|2022-05-11 01:23:00|170.4|168.1|170.52|168.22|170.65|168.35|170.4|168.1|16
1652232190000|2022-05-11 01:23:10|170.51|168.21|170.43|168.13|170.52|168.22|170.43|168.13|3
1652232200000|2022-05-11 01:23:20|170.58|168.28|170.65|168.35|170.65|168.35|170.55|168.25|6
1652232210000|2022-05-11 01:23:30|170.69|168.39|170.79|168.49|170.86|168.56|170.69|168.39|10
1652232220000|2022-05-11 01:23:40|170.78|168.48|170.58|168.28|170.86|168.56|170.58|168.28|19
1652232230000|2022-05-11 01:23:50|170.59|168.29|170.67|168.37|170.71|168.41|170.58|168.28|10
1652232240000|2022-05-11 01:24:00|170.68|168.38|170.56|168.26|170.68|168.38|170.52|168.22|12
1652232250000|2022-05-11 01:24:10|170.58|168.28|170.57|168.27|170.65|168.35|170.55|168.25|14
1652232260000|2022-05-11 01:24:20|170.58|168.28|170.71|168.41|170.73|168.43|170.58|168.28|4
1652232270000|2022-05-11 01:24:30|170.62|168.32|170.58|168.28|170.64|168.34|170.57|168.27|6
1652232280000|2022-05-11 01:24:40|170.56|168.26|170.68|168.38|170.71|168.41|170.56|168.26|8
1652232290000|2022-05-11 01:24:50|170.69|168.39|170.78|168.48|170.85|168.55|170.69|168.39|17
1652232300000|2022-05-11 01:25:00|170.79|168.49|170.72|168.42|170.87|168.57|170.71|168.41|15
1652232310000|2022-05-11 01:25:10|170.73|168.43|170.67|168.37|170.73|168.43|170.67|168.37|7
1652232320000|2022-05-11 01:25:20|170.71|168.41|170.66|168.36|170.73|168.43|170.66|168.36|7
1652232330000|2022-05-11 01:25:30|170.67|168.37|170.58|168.28|170.67|168.37|170.58|168.28|12
1652232340000|2022-05-11 01:25:40|170.57|168.27|170.57|168.27|170.58|168.28|170.54|168.24|9
1652232350000|2022-05-11 01:25:50|170.6|168.3|170.78|168.48|170.79|168.49|170.6|168.3|16
1652232360000|2022-05-11 01:26:00|170.77|168.47|170.98|168.68|171.05|168.75|170.77|168.47|14
1652232370000|2022-05-11 01:26:10|170.99|168.69|171.05|168.75|171.05|168.75|170.97|168.67|8
1652232380000|2022-05-11 01:26:20|171.04|168.74|171.39|169.09|171.44|169.14|171.04|168.74|13
1652232390000|2022-05-11 01:26:30|171.42|169.12|171.45|169.15|171.46|169.16|171.37|169.07|11
1652232400000|2022-05-11 01:26:40|171.42|169.12|171.47|169.17|171.48|169.18|171.42|169.12|7
1652232410000|2022-05-11 01:26:50|171.48|169.18|171.38|169.08|171.48|169.18|171.38|169.08|7
1652232420000|2022-05-11 01:27:00|171.43|169.13|171.06|168.76|171.43|169.13|171.05|168.75|11
1652232430000|2022-05-11 01:27:10|171.05|168.75|171.39|169.09|171.42|169.12|171.01|168.71|14
1652232440000|2022-05-11 01:27:20|171.38|169.08|171.33|169.03|171.45|169.15|171.33|169.03|11
1652232450000|2022-05-11 01:27:30|171.37|169.07|170.98|168.68|171.37|169.07|170.91|168.61|12
1652232460000|2022-05-11 01:27:40|170.99|168.69|170.86|168.56|171|168.7|170.85|168.55|8
1652232470000|2022-05-11 01:27:50|170.85|168.55|170.99|168.69|170.99|168.69|170.85|168.55|9
1652232480000|2022-05-11 01:28:00|170.98|168.68|170.99|168.69|170.99|168.69|170.95|168.65|10
1652232490000|2022-05-11 01:28:10|170.97|168.67|170.9|168.6|171|168.7|170.9|168.6|6
1652232500000|2022-05-11 01:28:20|170.86|168.56|170.9|168.6|170.9|168.6|170.86|168.56|2
1652232510000|2022-05-11 01:28:30|170.89|168.59|170.9|168.6|170.9|168.6|170.89|168.59|2
1652232520000|2022-05-11 01:28:40|170.89|168.59|170.85|168.55|170.9|168.6|170.85|168.55|7
1652232530000|2022-05-11 01:28:50|170.88|168.58|170.69|168.39|170.88|168.58|170.69|168.39|12
1652232540000|2022-05-11 01:29:00|170.7|168.4|170.71|168.41|170.79|168.49|170.7|168.4|17
1652232550000|2022-05-11 01:29:10|170.79|168.49|170.87|168.57|170.87|168.57|170.72|168.42|11
1652232560000|2022-05-11 01:29:20|170.9|168.6|170.99|168.69|170.99|168.69|170.9|168.6|11
1652232570000|2022-05-11 01:29:30|170.97|168.67|170.89|168.59|170.99|168.69|170.86|168.56|10
1652232580000|2022-05-11 01:29:40|170.9|168.6|170.99|168.69|170.99|168.69|170.9|168.6|8
1652232590000|2022-05-11 01:29:50|171.05|168.75|170.98|168.68|171.07|168.77|170.98|168.68|10
1652232600000|2022-05-11 01:30:00|170.99|168.69|170.88|168.58|170.99|168.69|170.8|168.5|9
1652232610000|2022-05-11 01:30:10|170.85|168.55|170.9|168.6|170.94|168.64|170.85|168.55|6
1652232620000|2022-05-11 01:30:20|170.91|168.61|171.08|168.78|171.08|168.78|170.91|168.61|17
1652232630000|2022-05-11 01:30:30|171.1|168.8|171.05|168.75|171.1|168.8|171.05|168.75|6
1652232640000|2022-05-11 01:30:40|171.08|168.78|171.41|169.11|171.49|169.19|171.08|168.78|22
1652232650000|2022-05-11 01:30:50|171.46|169.16|171.61|169.31|171.61|169.31|171.42|169.12|18
1652232660000|2022-05-11 01:31:00|171.57|169.27|171.39|169.09|171.68|169.38|171.38|169.08|17
1652232670000|2022-05-11 01:31:10|171.38|169.08|171|168.7|171.45|169.15|171|168.7|17
1652232680000|2022-05-11 01:31:20|170.95|168.65|170.78|168.48|170.97|168.67|170.75|168.45|10
1652232690000|2022-05-11 01:31:30|170.76|168.46|170.65|168.35|170.85|168.55|170.64|168.34|11
1652232700000|2022-05-11 01:31:40|170.66|168.36|170.62|168.32|170.67|168.37|170.56|168.26|11
1652232710000|2022-05-11 01:31:50|170.61|168.31|170.73|168.43|170.79|168.49|170.58|168.28|16
1652232720000|2022-05-11 01:32:00|170.78|168.48|170.67|168.37|170.79|168.49|170.67|168.37|10
1652232730000|2022-05-11 01:32:10|170.68|168.38|170.67|168.37|170.72|168.42|170.67|168.37|4
1652232740000|2022-05-11 01:32:20|170.68|168.38|170.67|168.37|170.71|168.41|170.67|168.37|6
1652232750000|2022-05-11 01:32:30|170.71|168.41|170.79|168.49|170.79|168.49|170.65|168.35|10
1652232760000|2022-05-11 01:32:40|170.78|168.48|170.6|168.3|170.78|168.48|170.6|168.3|9
1652232770000|2022-05-11 01:32:50|170.61|168.31|170.73|168.43|170.81|168.51|170.61|168.31|13
1652232780000|2022-05-11 01:33:00|170.71|168.41|170.88|168.58|170.88|168.58|170.64|168.34|14
1652232790000|2022-05-11 01:33:10|170.89|168.59|170.89|168.59|170.98|168.68|170.89|168.59|6
1652232800000|2022-05-11 01:33:20|170.87|168.57|170.77|168.47|170.87|168.57|170.64|168.34|12
1652232810000|2022-05-11 01:33:30|170.68|168.38|170.65|168.35|170.73|168.43|170.59|168.29|19
1652232820000|2022-05-11 01:33:40|170.64|168.34|170.46|168.16|170.69|168.39|170.46|168.16|15
1652232830000|2022-05-11 01:33:50|170.49|168.19|170.44|168.14|170.5|168.2|170.12|167.82|19
1652232840000|2022-05-11 01:34:00|170.51|168.21|170.43|168.13|170.55|168.25|170.3|168|15
1652232850000|2022-05-11 01:34:10|170.41|168.11|170.13|167.83|170.47|168.17|170.13|167.83|13
1652232860000|2022-05-11 01:34:20|170.11|167.81|170.58|168.28|170.58|168.28|170.08|167.78|18
1652232870000|2022-05-11 01:34:30|170.59|168.29|170.67|168.37|170.67|168.37|170.59|168.29|16
1652232880000|2022-05-11 01:34:40|170.66|168.36|170.6|168.3|170.67|168.37|170.58|168.28|10
1652232890000|2022-05-11 01:34:50|170.62|168.32|170.81|168.51|170.81|168.51|170.62|168.32|17
1652232900000|2022-05-11 01:35:00|170.84|168.54|170.97|168.67|170.98|168.68|170.8|168.5|17
1652232910000|2022-05-11 01:35:10|170.93|168.63|171.18|168.88|171.18|168.88|170.93|168.63|12
1652232920000|2022-05-11 01:35:20|171.17|168.87|171.18|168.88|171.22|168.92|171.17|168.87|5
1652232930000|2022-05-11 01:35:30|171.19|168.89|171.18|168.88|171.19|168.89|171.08|168.78|9
1652232940000|2022-05-11 01:35:40|171.15|168.85|171.18|168.88|171.18|168.88|171.12|168.82|6
1652232950000|2022-05-11 01:35:50|171.19|168.89|171.18|168.88|171.51|169.21|171.18|168.88|17
1652232960000|2022-05-11 01:36:00|171.14|168.84|171.05|168.75|171.18|168.88|171.05|168.75|10
1652232970000|2022-05-11 01:36:10|170.98|168.68|170.77|168.47|171|168.7|170.77|168.47|13
1652232980000|2022-05-11 01:36:20|170.78|168.48|170.9|168.6|170.98|168.68|170.72|168.42|16
1652232990000|2022-05-11 01:36:30|170.89|168.59|170.97|168.67|170.97|168.67|170.88|168.58|7
1652233000000|2022-05-11 01:36:40|170.9|168.6|170.8|168.5|170.96|168.66|170.8|168.5|10
1652233010000|2022-05-11 01:36:50|170.88|168.58|170.89|168.59|170.89|168.59|170.82|168.52|4
1652233020000|2022-05-11 01:37:00|170.87|168.57|171.04|168.74|171.04|168.74|170.85|168.55|11
1652233030000|2022-05-11 01:37:10|171.06|168.76|171.08|168.78|171.08|168.78|171.03|168.73|9
1652233040000|2022-05-11 01:37:20|171.09|168.79|171.05|168.75|171.09|168.79|171.04|168.74|7
1652233050000|2022-05-11 01:37:30|171.08|168.78|171.14|168.84|171.15|168.85|171.07|168.77|9
1652233060000|2022-05-11 01:37:40|171.15|168.85|171.44|169.14|171.44|169.14|171.15|168.85|12
1652233070000|2022-05-11 01:37:50|171.46|169.16|170.99|168.69|171.46|169.16|170.99|168.69|16
1652233080000|2022-05-11 01:38:00|171.04|168.74|171|168.7|171.05|168.75|170.98|168.68|11
1652233090000|2022-05-11 01:38:10|171.01|168.71|170.9|168.6|171.01|168.71|170.9|168.6|9
1652233100000|2022-05-11 01:38:20|170.89|168.59|170.77|168.47|170.89|168.59|170.77|168.47|10
1652233110000|2022-05-11 01:38:30|170.75|168.45|170.68|168.38|170.79|168.49|170.64|168.34|10
1652233120000|2022-05-11 01:38:40|170.75|168.45|170.59|168.29|170.75|168.45|170.52|168.22|16
1652233130000|2022-05-11 01:38:50|170.58|168.28|170.5|168.2|170.58|168.28|170.49|168.19|10
1652233140000|2022-05-11 01:39:00|170.42|168.12|170.45|168.15|170.61|168.31|170.42|168.12|20
1652233150000|2022-05-11 01:39:10|170.44|168.14|170.1|167.8|170.47|168.17|170.1|167.8|14
1652233160000|2022-05-11 01:39:20|170.14|167.84|170.29|167.99|170.36|168.06|170.08|167.78|9
1652233170000|2022-05-11 01:39:30|170.3|168|170.47|168.17|170.48|168.18|170.17|167.87|14
1652233180000|2022-05-11 01:39:40|170.55|168.25|170.47|168.17|170.55|168.25|170.39|168.09|14
1652233190000|2022-05-11 01:39:50|170.45|168.15|170.41|168.11|170.45|168.15|170.16|167.86|16
1652233200000|2022-05-11 01:40:00|170.44|168.14|170.51|168.21|170.54|168.24|170.41|168.11|16
1652233210000|2022-05-11 01:40:10|170.48|168.18|170.5|168.2|170.57|168.27|170.43|168.13|17
1652233220000|2022-05-11 01:40:20|170.49|168.19|170.49|168.19|170.58|168.28|170.48|168.18|14
1652233230000|2022-05-11 01:40:30|170.5|168.2|170.55|168.25|170.56|168.26|170.44|168.14|9
1652233240000|2022-05-11 01:40:40|170.56|168.26|170.54|168.24|170.56|168.26|170.51|168.21|8
1652233250000|2022-05-11 01:40:50|170.55|168.25|170.44|168.14|170.55|168.25|170.44|168.14|5
1652233260000|2022-05-11 01:41:00|170.48|168.18|170.48|168.18|170.55|168.25|170.48|168.18|10
1652233270000|2022-05-11 01:41:10|170.47|168.17|170.39|168.09|170.52|168.22|170.35|168.05|14
1652233280000|2022-05-11 01:41:20|170.42|168.12|170.48|168.18|170.48|168.18|170.38|168.08|9
1652233290000|2022-05-11 01:41:30|170.47|168.17|170.5|168.2|170.52|168.22|170.46|168.16|8
1652233300000|2022-05-11 01:41:40|170.49|168.19|170.48|168.18|170.49|168.19|170.46|168.16|3
1652233310000|2022-05-11 01:41:50|170.46|168.16|170.45|168.15|170.46|168.16|170.45|168.15|2
1652233320000|2022-05-11 01:42:00|170.47|168.17|170.45|168.15|170.49|168.19|170.42|168.12|6
1652233330000|2022-05-11 01:42:10|170.47|168.17|170.46|168.16|170.48|168.18|170.37|168.07|8
1652233340000|2022-05-11 01:42:20|170.45|168.15|170.54|168.24|170.54|168.24|170.45|168.15|8
1652233350000|2022-05-11 01:42:30|170.53|168.23|170.55|168.25|170.56|168.26|170.47|168.17|10
1652233360000|2022-05-11 01:42:40|170.58|168.28|170.48|168.18|170.58|168.28|170.4|168.1|19
1652233370000|2022-05-11 01:42:50|170.47|168.17|170.47|168.17|170.5|168.2|170.47|168.17|8
1652233380000|2022-05-11 01:43:00|170.46|168.16|170.11|167.81|170.46|168.16|170.11|167.81|19
1652233390000|2022-05-11 01:43:10|170.1|167.8|170.15|167.85|170.3|168|170.1|167.8|20
1652233400000|2022-05-11 01:43:20|170.18|167.88|170.18|167.88|170.19|167.89|170.15|167.85|5
1652233410000|2022-05-11 01:43:30|170.22|167.92|170.38|168.08|170.4|168.1|170.22|167.92|12
1652233420000|2022-05-11 01:43:40|170.41|168.11|170.54|168.24|170.54|168.24|170.41|168.11|14
1652233430000|2022-05-11 01:43:50|170.53|168.23|170.56|168.26|170.58|168.28|170.5|168.2|7
1652233440000|2022-05-11 01:44:00|170.55|168.25|170.42|168.12|170.55|168.25|170.42|168.12|6
1652233450000|2022-05-11 01:44:10|170.43|168.13|170.53|168.23|170.54|168.24|170.43|168.13|8
1652233460000|2022-05-11 01:44:20|170.52|168.22|170.46|168.16|170.53|168.23|170.46|168.16|7
1652233470000|2022-05-11 01:44:30|170.41|168.11|170.33|168.03|170.41|168.11|170.3|168|14
1652233480000|2022-05-11 01:44:40|170.34|168.04|170.66|168.36|170.66|168.36|170.34|168.04|14
1652233490000|2022-05-11 01:44:50|170.64|168.34|170.66|168.36|170.68|168.38|170.64|168.34|5
1652233500000|2022-05-11 01:45:00|170.67|168.37|170.42|168.12|170.67|168.37|170.42|168.12|13
1652233510000|2022-05-11 01:45:10|170.44|168.14|170.51|168.21|170.51|168.21|170.35|168.05|12
1652233520000|2022-05-11 01:45:20|170.53|168.23|170.44|168.14|170.53|168.23|170.4|168.1|15
1652233530000|2022-05-11 01:45:30|170.42|168.12|170.06|167.76|170.42|168.12|170.01|167.71|19
1652233540000|2022-05-11 01:45:40|170.05|167.75|170.09|167.79|170.1|167.8|169.99|167.69|15
1652233550000|2022-05-11 01:45:50|170.14|167.84|170.43|168.13|170.45|168.15|170.09|167.79|19
1652233560000|2022-05-11 01:46:00|170.44|168.14|170.36|168.06|170.48|168.18|170.3|168|13
1652233570000|2022-05-11 01:46:10|170.34|168.04|170.4|168.1|170.41|168.11|170.34|168.04|7
1652233580000|2022-05-11 01:46:20|170.35|168.05|170.33|168.03|170.4|168.1|170.26|167.96|12
1652233590000|2022-05-11 01:46:30|170.32|168.02|170.31|168.01|170.51|168.21|170.31|168.01|15
1652233600000|2022-05-11 01:46:40|170.28|167.98|170.23|167.93|170.32|168.02|170.23|167.93|19
1652233610000|2022-05-11 01:46:50|170.28|167.98|170.27|167.97|170.28|167.98|170.27|167.97|2
1652233620000|2022-05-11 01:47:00|170.29|167.99|170.28|167.98|170.33|168.03|170.21|167.91|12
1652233630000|2022-05-11 01:47:10|170.25|167.95|170.28|167.98|170.33|168.03|170.21|167.91|8
1652233640000|2022-05-11 01:47:20|170.33|168.03|169.98|167.68|170.33|168.03|169.97|167.67|16
1652233650000|2022-05-11 01:47:30|169.97|167.67|169.83|167.53|169.97|167.67|169.65|167.35|20
1652233660000|2022-05-11 01:47:40|169.81|167.51|169.88|167.58|169.92|167.62|169.79|167.49|18
1652233670000|2022-05-11 01:47:50|169.89|167.59|169.78|167.48|169.89|167.59|169.77|167.47|8
1652233680000|2022-05-11 01:48:00|169.8|167.5|169.79|167.49|169.8|167.5|169.54|167.24|22
1652233690000|2022-05-11 01:48:10|169.78|167.48|169.68|167.38|169.79|167.49|169.6|167.3|13
1652233700000|2022-05-11 01:48:20|169.75|167.45|169.59|167.29|169.75|167.45|169.59|167.29|21
1652233710000|2022-05-11 01:48:30|169.6|167.3|169.54|167.24|169.66|167.36|169.51|167.21|18
1652233720000|2022-05-11 01:48:40|169.51|167.21|169.6|167.3|169.62|167.32|169.51|167.21|11
1652233730000|2022-05-11 01:48:50|169.59|167.29|169.48|167.18|169.59|167.29|169.47|167.17|12
1652233740000|2022-05-11 01:49:00|169.47|167.17|168.93|166.63|169.47|167.17|168.93|166.63|19
1652233750000|2022-05-11 01:49:10|168.92|166.62|169.14|166.84|169.14|166.84|168.83|166.53|15
1652233760000|2022-05-11 01:49:20|169.13|166.83|169.39|167.09|169.39|167.09|169.09|166.79|20
1652233770000|2022-05-11 01:49:30|169.41|167.11|169.45|167.15|169.49|167.19|169.38|167.08|16
1652233780000|2022-05-11 01:49:40|169.49|167.19|169.63|167.33|169.64|167.34|169.46|167.16|17
1652233790000|2022-05-11 01:49:50|169.61|167.31|169.7|167.4|169.7|167.4|169.59|167.29|18
1652233800000|2022-05-11 01:50:00|169.68|167.38|169.64|167.34|169.76|167.46|169.63|167.33|16
1652233810000|2022-05-11 01:50:10|169.68|167.38|169.64|167.34|169.75|167.45|169.64|167.34|15
1652233820000|2022-05-11 01:50:20|169.63|167.33|169.47|167.17|169.64|167.34|169.43|167.13|12
1652233830000|2022-05-11 01:50:30|169.49|167.19|169.62|167.32|169.62|167.32|169.47|167.17|13
1652233840000|2022-05-11 01:50:40|169.67|167.37|169.77|167.47|169.77|167.47|169.63|167.33|16
1652233850000|2022-05-11 01:50:50|169.78|167.48|169.69|167.39|169.78|167.48|169.65|167.35|7
1652233860000|2022-05-11 01:51:00|169.71|167.41|169.71|167.41|169.77|167.47|169.59|167.29|21
1652233870000|2022-05-11 01:51:10|169.72|167.42|169.79|167.49|169.88|167.58|169.7|167.4|12
1652233880000|2022-05-11 01:51:20|169.78|167.48|169.74|167.44|169.78|167.48|169.7|167.4|7
1652233890000|2022-05-11 01:51:30|169.84|167.54|169.68|167.38|169.84|167.54|169.65|167.35|13
1652233900000|2022-05-11 01:51:40|169.67|167.37|169.59|167.29|169.69|167.39|169.59|167.29|15
1652233910000|2022-05-11 01:51:50|169.64|167.34|169.75|167.45|169.77|167.47|169.63|167.33|15
1652233920000|2022-05-11 01:52:00|169.77|167.47|169.77|167.47|169.84|167.54|169.74|167.44|11
1652233930000|2022-05-11 01:52:10|169.78|167.48|169.78|167.48|169.82|167.52|169.78|167.48|3
1652233940000|2022-05-11 01:52:20|169.77|167.47|169.73|167.43|169.82|167.52|169.69|167.39|11
1652233950000|2022-05-11 01:52:30|169.72|167.42|169.76|167.46|169.82|167.52|169.72|167.42|5
1652233960000|2022-05-11 01:52:40|169.86|167.56|169.83|167.53|169.87|167.57|169.78|167.48|8
1652233970000|2022-05-11 01:52:50|169.84|167.54|169.99|167.69|169.99|167.69|169.8|167.5|13
1652233980000|2022-05-11 01:53:00|170.01|167.71|170.17|167.87|170.17|167.87|169.88|167.58|17
1652233990000|2022-05-11 01:53:10|170.18|167.88|170.39|168.09|170.44|168.14|170.18|167.88|17
1652234000000|2022-05-11 01:53:20|170.34|168.04|170.33|168.03|170.34|168.04|170.21|167.91|7
1652234010000|2022-05-11 01:53:30|170.5|168.2|169.9|167.6|170.5|168.2|169.9|167.6|21
1652234020000|2022-05-11 01:53:40|169.88|167.58|169.88|167.58|169.9|167.6|169.83|167.53|6
1652234030000|2022-05-11 01:53:50|169.86|167.56|169.79|167.49|169.86|167.56|169.77|167.47|5
1652234040000|2022-05-11 01:54:00|169.78|167.48|169.8|167.5|169.88|167.58|169.78|167.48|8
1652234050000|2022-05-11 01:54:10|169.79|167.49|169.67|167.37|169.79|167.49|169.64|167.34|11
1652234060000|2022-05-11 01:54:20|169.68|167.38|170.05|167.75|170.05|167.75|169.66|167.36|20
1652234070000|2022-05-11 01:54:30|170.06|167.76|170.09|167.79|170.26|167.96|170.06|167.76|17
1652234080000|2022-05-11 01:54:40|170.08|167.78|170.18|167.88|170.18|167.88|170.08|167.78|11
1652234090000|2022-05-11 01:54:50|170.12|167.82|170.32|168.02|170.39|168.09|170.11|167.81|11
1652234100000|2022-05-11 01:55:00|170.33|168.03|170.09|167.79|170.36|168.06|170.09|167.79|12
1652234110000|2022-05-11 01:55:10|170.08|167.78|170.35|168.05|170.35|168.05|170.08|167.78|9
1652234120000|2022-05-11 01:55:20|170.34|168.04|170.27|167.97|170.37|168.07|170.27|167.97|11
1652234130000|2022-05-11 01:55:30|170.18|167.88|170.41|168.11|170.41|168.11|170.06|167.76|12
1652234140000|2022-05-11 01:55:40|170.4|168.1|170.22|167.92|170.41|168.11|170.22|167.92|11
1652234150000|2022-05-11 01:55:50|170.32|168.02|170.28|167.98|170.32|168.02|170.27|167.97|9
1652234160000|2022-05-11 01:56:00|170.3|168|170.36|168.06|170.38|168.08|170.19|167.89|8
1652234170000|2022-05-11 01:56:10|170.3|168|170.37|168.07|170.42|168.12|170.3|168|6
1652234180000|2022-05-11 01:56:20|170.36|168.06|170.38|168.08|170.43|168.13|170.36|168.06|6
1652234190000|2022-05-11 01:56:30|170.36|168.06|170.29|167.99|170.38|168.08|170.29|167.99|6
1652234200000|2022-05-11 01:56:40|170.3|168|170.32|168.02|170.32|168.02|170.3|168|3
1652234210000|2022-05-11 01:56:50|170.35|168.05|170.35|168.05|170.41|168.11|170.34|168.04|5
1652234220000|2022-05-11 01:57:00|170.26|167.96|169.99|167.69|170.29|167.99|169.99|167.69|7
1652234230000|2022-05-11 01:57:10|170.05|167.75|170.01|167.71|170.07|167.77|169.89|167.59|17
1652234240000|2022-05-11 01:57:20|170.07|167.77|170.06|167.76|170.07|167.77|170.03|167.73|6
1652234250000|2022-05-11 01:57:30|170.04|167.74|170.09|167.79|170.1|167.8|170.04|167.74|5
1652234260000|2022-05-11 01:57:40|170.08|167.78|170.15|167.85|170.18|167.88|170.08|167.78|10
1652234270000|2022-05-11 01:57:50|170.14|167.84|170.17|167.87|170.21|167.91|170.08|167.78|11
1652234280000|2022-05-11 01:58:00|170.14|167.84|170.18|167.88|170.18|167.88|170.05|167.75|7
1652234290000|2022-05-11 01:58:10|170.2|167.9|170.18|167.88|170.2|167.9|170.16|167.86|6
1652234300000|2022-05-11 01:58:20|170.13|167.83|170.07|167.77|170.18|167.88|170.02|167.72|16
1652234310000|2022-05-11 01:58:30|170.09|167.79|170.07|167.77|170.14|167.84|170.06|167.76|8
1652234320000|2022-05-11 01:58:40|170.06|167.76|170.05|167.75|170.08|167.78|169.97|167.67|10
1652234330000|2022-05-11 01:58:50|170|167.7|170.09|167.79|170.09|167.79|170|167.7|7
1652234340000|2022-05-11 01:59:00|170.1|167.8|169.88|167.58|170.1|167.8|169.88|167.58|9
1652234350000|2022-05-11 01:59:10|169.81|167.51|169.77|167.47|169.82|167.52|169.65|167.35|27
1652234360000|2022-05-11 01:59:20|169.76|167.46|169.59|167.29|169.76|167.46|169.58|167.28|16
1652234370000|2022-05-11 01:59:30|169.58|167.28|169.53|167.23|169.58|167.28|169.45|167.15|14
1652234380000|2022-05-11 01:59:40|169.58|167.28|169.54|167.24|169.58|167.28|169.49|167.19|12
1652234390000|2022-05-11 01:59:50|169.55|167.25|169.61|167.31|169.62|167.32|169.53|167.23|16
1652234400000|2022-05-11 02:00:00|169.62|167.32|169.54|167.24|169.65|167.35|169.54|167.24|12
1652234410000|2022-05-11 02:00:10|169.55|167.25|169.58|167.28|169.68|167.38|169.55|167.25|19
1652234420000|2022-05-11 02:00:20|169.52|167.22|169.55|167.25|169.62|167.32|169.52|167.22|15
1652234430000|2022-05-11 02:00:30|169.54|167.24|169.55|167.25|169.55|167.25|169.54|167.24|2
1652234440000|2022-05-11 02:00:40|169.54|167.24|169.39|167.09|169.54|167.24|169.39|167.09|10
1652234450000|2022-05-11 02:00:50|169.4|167.1|169.4|167.1|169.48|167.18|169.4|167.1|12
1652234460000|2022-05-11 02:01:00|169.41|167.11|169.41|167.11|169.47|167.17|169.36|167.06|15
1652234470000|2022-05-11 02:01:10|169.4|167.1|169.32|167.02|169.4|167.1|169.23|166.93|11
1652234480000|2022-05-11 02:01:20|169.33|167.03|169.42|167.12|169.45|167.15|169.33|167.03|14
1652234490000|2022-05-11 02:01:30|169.36|167.06|169.34|167.04|169.44|167.14|169.34|167.04|12
1652234500000|2022-05-11 02:01:40|169.35|167.05|169.2|166.9|169.41|167.11|169.2|166.9|10
1652234510000|2022-05-11 02:01:50|169.18|166.88|169.38|167.08|169.47|167.17|169.18|166.88|15
1652234520000|2022-05-11 02:02:00|169.39|167.09|169.39|167.09|169.43|167.13|169.37|167.07|7
1652234530000|2022-05-11 02:02:10|169.35|167.05|169.09|166.79|169.42|167.12|169.09|166.79|14
1652234540000|2022-05-11 02:02:20|169.08|166.78|168.99|166.69|169.1|166.8|168.97|166.67|14
1652234550000|2022-05-11 02:02:30|169|166.7|169.08|166.78|169.08|166.78|168.99|166.69|9
1652234560000|2022-05-11 02:02:40|169.07|166.77|169.09|166.79|169.09|166.79|169.05|166.75|10
1652234570000|2022-05-11 02:02:50|169.1|166.8|169.24|166.94|169.25|166.95|169.1|166.8|13
1652234580000|2022-05-11 02:03:00|169.22|166.92|169.12|166.82|169.31|167.01|169.11|166.81|15
1652234590000|2022-05-11 02:03:10|169.11|166.81|169.11|166.81|169.11|166.81|168.97|166.67|16
1652234600000|2022-05-11 02:03:20|169.12|166.82|169.14|166.84|169.15|166.85|169.11|166.81|4
1652234610000|2022-05-11 02:03:30|169.13|166.83|168.98|166.68|169.14|166.84|168.91|166.61|13
1652234620000|2022-05-11 02:03:40|168.95|166.65|168.78|166.48|168.95|166.65|168.78|166.48|6
1652234630000|2022-05-11 02:03:50|168.79|166.49|168.77|166.47|168.81|166.51|168.74|166.44|12
1652234640000|2022-05-11 02:04:00|168.73|166.43|168.88|166.58|168.88|166.58|168.72|166.42|20
1652234650000|2022-05-11 02:04:10|168.85|166.55|168.88|166.58|168.88|166.58|168.79|166.49|11
1652234660000|2022-05-11 02:04:20|168.9|166.6|169.02|166.72|169.04|166.74|168.87|166.57|16
1652234670000|2022-05-11 02:04:30|168.99|166.69|169.04|166.74|169.04|166.74|168.99|166.69|5
1652234680000|2022-05-11 02:04:40|169.07|166.77|169.04|166.74|169.09|166.79|169.04|166.74|8
1652234690000|2022-05-11 02:04:50|169.08|166.78|169.04|166.74|169.08|166.78|169.03|166.73|6
1652234700000|2022-05-11 02:05:00|169.02|166.72|169.05|166.75|169.08|166.78|168.99|166.69|7
1652234710000|2022-05-11 02:05:10|169.02|166.72|169.04|166.74|169.04|166.74|168.98|166.68|5
1652234720000|2022-05-11 02:05:20|168.99|166.69|169.13|166.83|169.13|166.83|168.99|166.69|13
1652234730000|2022-05-11 02:05:30|169.12|166.82|169.3|167|169.4|167.1|169.12|166.82|21
1652234740000|2022-05-11 02:05:40|169.31|167.01|169.37|167.07|169.42|167.12|169.3|167|11
1652234750000|2022-05-11 02:05:50|169.39|167.09|169.47|167.17|169.51|167.21|169.39|167.09|11
1652234760000|2022-05-11 02:06:00|169.41|167.11|169.1|166.8|169.41|167.11|169.04|166.74|18
1652234770000|2022-05-11 02:06:10|169.11|166.81|169.09|166.79|169.14|166.84|169.04|166.74|6
1652234780000|2022-05-11 02:06:20|169.07|166.77|169.09|166.79|169.12|166.82|168.99|166.69|9
1652234790000|2022-05-11 02:06:30|169.17|166.87|169.37|167.07|169.37|167.07|169.17|166.87|9
1652234800000|2022-05-11 02:06:40|169.41|167.11|169.48|167.18|169.54|167.24|169.39|167.09|16
1652234810000|2022-05-11 02:06:50|169.49|167.19|169.59|167.29|169.64|167.34|169.49|167.19|21
1652234820000|2022-05-11 02:07:00|169.58|167.28|169.56|167.26|169.61|167.31|169.5|167.2|11
1652234830000|2022-05-11 02:07:10|169.57|167.27|169.72|167.42|169.83|167.53|169.57|167.27|12
1652234840000|2022-05-11 02:07:20|169.75|167.45|169.69|167.39|169.84|167.54|169.69|167.39|16
1652234850000|2022-05-11 02:07:30|169.7|167.4|169.67|167.37|169.84|167.54|169.67|167.37|14
1652234860000|2022-05-11 02:07:40|169.66|167.36|169.57|167.27|169.68|167.38|169.56|167.26|12
1652234870000|2022-05-11 02:07:50|169.56|167.26|169.43|167.13|169.56|167.26|169.43|167.13|7
1652234880000|2022-05-11 02:08:00|169.48|167.18|169.41|167.11|169.48|167.18|169.39|167.09|14
1652234890000|2022-05-11 02:08:10|169.4|167.1|169.12|166.82|169.42|167.12|169.04|166.74|23
1652234900000|2022-05-11 02:08:20|169.14|166.84|169.1|166.8|169.14|166.84|169.08|166.78|8
1652234910000|2022-05-11 02:08:30|169.13|166.83|169.45|167.15|169.45|167.15|169.13|166.83|18
1652234920000|2022-05-11 02:08:40|169.56|167.26|169.67|167.37|169.67|167.37|169.56|167.26|19
1652234930000|2022-05-11 02:08:50|169.68|167.38|169.74|167.44|169.86|167.56|169.68|167.38|7
1652234940000|2022-05-11 02:09:00|169.73|167.43|169.82|167.52|169.89|167.59|169.73|167.43|17
1652234950000|2022-05-11 02:09:10|169.83|167.53|169.89|167.59|169.93|167.63|169.83|167.53|14
1652234960000|2022-05-11 02:09:20|169.88|167.58|169.98|167.68|169.98|167.68|169.86|167.56|14
1652234970000|2022-05-11 02:09:30|169.99|167.69|170.28|167.98|170.29|167.99|169.99|167.69|23
1652234980000|2022-05-11 02:09:40|170.24|167.94|170.24|167.94|170.3|168|170.2|167.9|10
1652234990000|2022-05-11 02:09:50|170.25|167.95|170.17|167.87|170.29|167.99|170.16|167.86|13
1652235000000|2022-05-11 02:10:00|170.16|167.86|170.19|167.89|170.19|167.89|170.12|167.82|15
1652235010000|2022-05-11 02:10:10|170.2|167.9|169.99|167.69|170.2|167.9|169.96|167.66|11
1652235020000|2022-05-11 02:10:20|169.96|167.66|169.9|167.6|170|167.7|169.9|167.6|9
1652235030000|2022-05-11 02:10:30|169.88|167.58|169.85|167.55|169.88|167.58|169.8|167.5|9
1652235040000|2022-05-11 02:10:40|169.79|167.49|169.98|167.68|169.98|167.68|169.79|167.49|8
1652235050000|2022-05-11 02:10:50|169.99|167.69|170|167.7|170.05|167.75|169.99|167.69|13
1652235060000|2022-05-11 02:11:00|170.05|167.75|169.99|167.69|170.06|167.76|169.99|167.69|12
1652235070000|2022-05-11 02:11:10|170.01|167.71|170.09|167.79|170.11|167.81|170.01|167.71|12
1652235080000|2022-05-11 02:11:20|170.06|167.76|170.1|167.8|170.1|167.8|170.06|167.76|3
1652235090000|2022-05-11 02:11:30|170.09|167.79|170.19|167.89|170.2|167.9|170.09|167.79|9
1652235100000|2022-05-11 02:11:40|170.2|167.9|170.13|167.83|170.2|167.9|170.13|167.83|11
1652235110000|2022-05-11 02:11:50|170.15|167.85|170.15|167.85|170.15|167.85|170.13|167.83|3
1652235120000|2022-05-11 02:12:00|170.14|167.84|170.2|167.9|170.2|167.9|170.08|167.78|16
1652235130000|2022-05-11 02:12:10|170.22|167.92|170.15|167.85|170.24|167.94|170.09|167.79|15
1652235140000|2022-05-11 02:12:20|170.14|167.84|169.9|167.6|170.14|167.84|169.9|167.6|12
1652235150000|2022-05-11 02:12:30|169.89|167.59|169.8|167.5|169.89|167.59|169.8|167.5|8
1652235160000|2022-05-11 02:12:40|169.81|167.51|169.74|167.44|169.88|167.58|169.74|167.44|12
1652235170000|2022-05-11 02:12:50|169.77|167.47|169.89|167.59|169.89|167.59|169.77|167.47|8
1652235180000|2022-05-11 02:13:00|169.9|167.6|170.19|167.89|170.19|167.89|169.9|167.6|18
1652235190000|2022-05-11 02:13:10|170.18|167.88|170.09|167.79|170.18|167.88|170.05|167.75|9
1652235200000|2022-05-11 02:13:20|170.08|167.78|169.99|167.69|170.08|167.78|169.99|167.69|8
1652235210000|2022-05-11 02:13:30|169.96|167.66|169.89|167.59|169.96|167.66|169.8|167.5|11
1652235220000|2022-05-11 02:13:40|169.88|167.58|169.88|167.58|169.89|167.59|169.8|167.5|11
1652235230000|2022-05-11 02:13:50|169.89|167.59|170.09|167.79|170.09|167.79|169.88|167.58|12
1652235240000|2022-05-11 02:14:00|170.08|167.78|170.09|167.79|170.09|167.79|170.07|167.77|3
1652235250000|2022-05-11 02:14:10|170.11|167.81|170.44|168.14|170.49|168.19|170.09|167.79|15
1652235260000|2022-05-11 02:14:20|170.45|168.15|170.39|168.09|170.46|168.16|170.36|168.06|17
1652235270000|2022-05-11 02:14:30|170.37|168.07|170.37|168.07|170.41|168.11|170.35|168.05|10
1652235280000|2022-05-11 02:14:40|170.42|168.12|170.5|168.2|170.53|168.23|170.34|168.04|11
1652235290000|2022-05-11 02:14:50|170.46|168.16|170.67|168.37|170.68|168.38|170.46|168.16|18
1652235300000|2022-05-11 02:15:00|170.69|168.39|170.98|168.68|170.98|168.68|170.69|168.39|17
1652235310000|2022-05-11 02:15:10|171.03|168.73|170.98|168.68|171.03|168.73|170.91|168.61|8
1652235320000|2022-05-11 02:15:20|170.95|168.65|170.89|168.59|170.95|168.65|170.84|168.54|8
1652235330000|2022-05-11 02:15:30|170.86|168.56|170.8|168.5|170.86|168.56|170.75|168.45|19
1652235340000|2022-05-11 02:15:40|170.81|168.51|170.84|168.54|170.85|168.55|170.8|168.5|11
1652235350000|2022-05-11 02:15:50|170.85|168.55|170.79|168.49|170.85|168.55|170.79|168.49|9
1652235360000|2022-05-11 02:16:00|170.81|168.51|170.78|168.48|170.81|168.51|170.76|168.46|6
1652235370000|2022-05-11 02:16:10|170.79|168.49|170.61|168.31|170.82|168.52|170.61|168.31|18
1652235380000|2022-05-11 02:16:20|170.65|168.35|170.65|168.35|170.74|168.44|170.65|168.35|12
1652235390000|2022-05-11 02:16:30|170.67|168.37|170.62|168.32|170.67|168.37|170.58|168.28|5
1652235400000|2022-05-11 02:16:40|170.72|168.42|170.71|168.41|170.78|168.48|170.7|168.4|15
1652235410000|2022-05-11 02:16:50|170.7|168.4|170.58|168.28|170.76|168.46|170.58|168.28|17
1652235420000|2022-05-11 02:17:00|170.59|168.29|170.57|168.27|170.59|168.29|170.56|168.26|9
1652235430000|2022-05-11 02:17:10|170.56|168.26|170.57|168.27|170.64|168.34|170.56|168.26|12
1652235440000|2022-05-11 02:17:20|170.49|168.19|170.64|168.34|170.64|168.34|170.49|168.19|14
1652235450000|2022-05-11 02:17:30|170.69|168.39|170.73|168.43|170.77|168.47|170.69|168.39|7
1652235460000|2022-05-11 02:17:40|170.72|168.42|170.82|168.52|170.82|168.52|170.72|168.42|14
1652235470000|2022-05-11 02:17:50|170.8|168.5|170.76|168.46|170.8|168.5|170.76|168.46|3
1652235480000|2022-05-11 02:18:00|170.77|168.47|170.64|168.34|170.87|168.57|170.64|168.34|14
1652235490000|2022-05-11 02:18:10|170.65|168.35|170.7|168.4|170.74|168.44|170.61|168.31|11
1652235500000|2022-05-11 02:18:20|170.71|168.41|170.88|168.58|170.88|168.58|170.71|168.41|9
1652235510000|2022-05-11 02:18:30|170.94|168.64|170.96|168.66|171|168.7|170.91|168.61|15
1652235520000|2022-05-11 02:18:40|170.95|168.65|170.99|168.69|170.99|168.69|170.89|168.59|10
1652235530000|2022-05-11 02:18:50|171.03|168.73|171.01|168.71|171.2|168.9|171|168.7|15
1652235540000|2022-05-11 02:19:00|170.98|168.68|171.09|168.79|171.09|168.79|170.96|168.66|12
1652235550000|2022-05-11 02:19:10|171.07|168.77|170.99|168.69|171.07|168.77|170.98|168.68|6
1652235560000|2022-05-11 02:19:20|170.98|168.68|171.08|168.78|171.08|168.78|170.98|168.68|7
1652235570000|2022-05-11 02:19:30|171.05|168.75|170.9|168.6|171.05|168.75|170.9|168.6|8
1652235580000|2022-05-11 02:19:40|170.89|168.59|170.89|168.59|170.89|168.59|170.87|168.57|6
1652235590000|2022-05-11 02:19:50|170.88|168.58|170.78|168.48|170.89|168.59|170.78|168.48|6
1652235600000|2022-05-11 02:20:00|170.81|168.51|170.59|168.29|170.85|168.55|170.57|168.27|21
1652235610000|2022-05-11 02:20:10|170.58|168.28|170.65|168.35|170.74|168.44|170.57|168.27|22
1652235620000|2022-05-11 02:20:20|170.66|168.36|170.6|168.3|170.71|168.41|170.57|168.27|22
1652235630000|2022-05-11 02:20:30|170.59|168.29|170.63|168.33|170.66|168.36|170.59|168.29|9
1652235640000|2022-05-11 02:20:40|170.62|168.32|170.7|168.4|170.76|168.46|170.6|168.3|15
1652235650000|2022-05-11 02:20:50|170.69|168.39|170.8|168.5|170.81|168.51|170.67|168.37|18
1652235660000|2022-05-11 02:21:00|170.79|168.49|170.98|168.68|171.02|168.72|170.79|168.49|16
1652235670000|2022-05-11 02:21:10|170.99|168.69|171.09|168.79|171.15|168.85|170.9|168.6|18
1652235680000|2022-05-11 02:21:20|171.06|168.76|171.18|168.88|171.18|168.88|171.05|168.75|14
1652235690000|2022-05-11 02:21:30|171.15|168.85|171.18|168.88|171.2|168.9|171.12|168.82|6
1652235700000|2022-05-11 02:21:40|171.19|168.89|171.19|168.89|171.19|168.89|171.17|168.87|5
1652235710000|2022-05-11 02:21:50|171.2|168.9|171.54|169.24|171.55|169.25|171.12|168.82|21
1652235720000|2022-05-11 02:22:00|171.53|169.23|171.57|169.27|171.62|169.32|171.49|169.19|13
1652235730000|2022-05-11 02:22:10|171.56|169.26|171.61|169.31|171.64|169.34|171.51|169.21|12
1652235740000|2022-05-11 02:22:20|171.62|169.32|171.83|169.53|171.96|169.66|171.6|169.3|28
1652235750000|2022-05-11 02:22:30|171.8|169.5|171.91|169.61|171.93|169.63|171.7|169.4|22
1652235760000|2022-05-11 02:22:40|171.96|169.66|171.97|169.67|171.99|169.69|171.79|169.49|15
1652235770000|2022-05-11 02:22:50|171.98|169.68|172.12|169.82|172.12|169.82|171.94|169.64|20
1652235780000|2022-05-11 02:23:00|172.11|169.81|172.1|169.8|172.23|169.93|172.09|169.79|9
1652235790000|2022-05-11 02:23:10|172.11|169.81|171.98|169.68|172.11|169.81|171.98|169.68|10
1652235800000|2022-05-11 02:23:20|171.94|169.64|172|169.7|172.12|169.82|171.94|169.64|12
1652235810000|2022-05-11 02:23:30|172.01|169.71|172.18|169.88|172.19|169.89|172.01|169.71|11
1652235820000|2022-05-11 02:23:40|172.19|169.89|172.19|169.89|172.22|169.92|172.14|169.84|12
1652235830000|2022-05-11 02:23:50|172.18|169.88|172.45|170.15|172.45|170.15|172.15|169.85|20
1652235840000|2022-05-11 02:24:00|172.51|170.21|172.69|170.39|172.71|170.41|172.46|170.16|15
1652235850000|2022-05-11 02:24:10|172.7|170.4|172.75|170.45|172.76|170.46|172.64|170.34|21
1652235860000|2022-05-11 02:24:20|172.74|170.44|172.8|170.5|172.85|170.55|172.7|170.4|16
1652235870000|2022-05-11 02:24:30|172.78|170.48|172.83|170.53|172.86|170.56|172.62|170.32|19
1652235880000|2022-05-11 02:24:40|172.85|170.55|172.9|170.6|172.9|170.6|172.77|170.47|11
1652235890000|2022-05-11 02:24:50|172.92|170.62|172.81|170.51|172.99|170.69|172.79|170.49|18
1652235900000|2022-05-11 02:25:00|172.82|170.52|172.88|170.58|173|170.7|172.82|170.52|19
1652235910000|2022-05-11 02:25:10|172.9|170.6|173|170.7|173.03|170.73|172.9|170.6|10
1652235920000|2022-05-11 02:25:20|173.03|170.73|172.95|170.65|173.21|170.91|172.95|170.65|13
1652235930000|2022-05-11 02:25:30|172.96|170.66|173.46|171.16|173.46|171.16|172.96|170.66|20
1652235940000|2022-05-11 02:25:40|173.45|171.15|173.36|171.06|173.45|171.15|173.31|171.01|12
1652235950000|2022-05-11 02:25:50|173.4|171.1|173.18|170.88|173.45|171.15|173.13|170.83|13
1652235960000|2022-05-11 02:26:00|173.17|170.87|173.17|170.87|173.17|170.87|173.05|170.75|14
1652235970000|2022-05-11 02:26:10|173.18|170.88|173.56|171.26|173.56|171.26|173.18|170.88|17
1652235980000|2022-05-11 02:26:20|173.65|171.35|173.44|171.14|173.65|171.35|173.44|171.14|20
1652235990000|2022-05-11 02:26:30|173.45|171.15|173.61|171.31|173.61|171.31|173.45|171.15|12
1652236000000|2022-05-11 02:26:40|173.62|171.32|173.77|171.47|173.84|171.54|173.62|171.32|20
1652236010000|2022-05-11 02:26:50|173.65|171.35|173.69|171.39|173.8|171.5|173.59|171.29|17
1652236020000|2022-05-11 02:27:00|173.65|171.35|173.65|171.35|173.79|171.49|173.65|171.35|15
1652236030000|2022-05-11 02:27:10|173.64|171.34|173.7|171.4|173.7|171.4|173.6|171.3|13
1652236040000|2022-05-11 02:27:20|173.77|171.47|173.71|171.41|173.77|171.47|173.59|171.29|13
1652236050000|2022-05-11 02:27:30|173.67|171.37|173.75|171.45|173.75|171.45|173.57|171.27|12
1652236060000|2022-05-11 02:27:40|173.74|171.44|173.7|171.4|173.85|171.55|173.67|171.37|22
1652236070000|2022-05-11 02:27:50|173.69|171.39|173.7|171.4|173.74|171.44|173.59|171.29|18
1652236080000|2022-05-11 02:28:00|173.71|171.41|173.74|171.44|173.77|171.47|173.61|171.31|18
1652236090000|2022-05-11 02:28:10|173.76|171.46|173.65|171.35|173.76|171.46|173.62|171.32|7
1652236100000|2022-05-11 02:28:20|173.59|171.29|173.49|171.19|173.63|171.33|173.49|171.19|14
1652236110000|2022-05-11 02:28:30|173.45|171.15|173.47|171.17|173.47|171.17|173.4|171.1|14
1652236120000|2022-05-11 02:28:40|173.46|171.16|173.15|170.85|173.46|171.16|173.06|170.76|16
1652236130000|2022-05-11 02:28:50|173.17|170.87|173.09|170.79|173.18|170.88|173.08|170.78|12
1652236140000|2022-05-11 02:29:00|173.07|170.77|173.09|170.79|173.09|170.79|173.02|170.72|10
1652236150000|2022-05-11 02:29:10|173.08|170.78|172.89|170.59|173.08|170.78|172.89|170.59|13
1652236160000|2022-05-11 02:29:20|172.9|170.6|173.08|170.78|173.08|170.78|172.9|170.6|12
1652236170000|2022-05-11 02:29:30|173.07|170.77|172.89|170.59|173.07|170.77|172.89|170.59|8
1652236180000|2022-05-11 02:29:40|172.88|170.58|172.98|170.68|172.98|170.68|172.85|170.55|9
1652236190000|2022-05-11 02:29:50|173|170.7|173.44|171.14|173.44|171.14|172.98|170.68|16
1652236200000|2022-05-11 02:30:00|173.39|171.09|173.19|170.89|173.52|171.22|173.17|170.87|17
1652236210000|2022-05-11 02:30:10|173.16|170.86|172.88|170.58|173.17|170.87|172.86|170.56|22
1652236220000|2022-05-11 02:30:20|172.85|170.55|172.65|170.35|172.85|170.55|172.63|170.33|12
1652236230000|2022-05-11 02:30:30|172.58|170.28|172.69|170.39|172.82|170.52|172.58|170.28|21
1652236240000|2022-05-11 02:30:40|172.68|170.38|172.73|170.43|172.73|170.43|172.64|170.34|7
1652236250000|2022-05-11 02:30:50|172.76|170.46|172.94|170.64|173|170.7|172.59|170.29|18
1652236260000|2022-05-11 02:31:00|172.97|170.67|172.96|170.66|173.09|170.79|172.83|170.53|13
1652236270000|2022-05-11 02:31:10|172.97|170.67|173|170.7|173.01|170.71|172.96|170.66|11
1652236280000|2022-05-11 02:31:20|173.14|170.84|173.49|171.19|173.57|171.27|173.05|170.75|21
1652236290000|2022-05-11 02:31:30|173.44|171.14|173.43|171.13|173.59|171.29|173.38|171.08|14
1652236300000|2022-05-11 02:31:40|173.47|171.17|173.43|171.13|173.47|171.17|173.38|171.08|9
1652236310000|2022-05-11 02:31:50|173.42|171.12|173.14|170.84|173.42|171.12|173.07|170.77|16
1652236320000|2022-05-11 02:32:00|173.07|170.77|172.9|170.6|173.08|170.78|172.9|170.6|11
1652236330000|2022-05-11 02:32:10|172.89|170.59|172.82|170.52|173.12|170.82|172.82|170.52|18
1652236340000|2022-05-11 02:32:20|172.81|170.51|172.85|170.55|172.94|170.64|172.81|170.51|7
1652236350000|2022-05-11 02:32:30|172.84|170.54|172.74|170.44|172.84|170.54|172.65|170.35|13
1652236360000|2022-05-11 02:32:40|172.69|170.39|172.69|170.39|172.76|170.46|172.69|170.39|5
1652236370000|2022-05-11 02:32:50|172.68|170.38|172.77|170.47|172.81|170.51|172.65|170.35|15
1652236380000|2022-05-11 02:33:00|172.73|170.43|172.69|170.39|172.83|170.53|172.69|170.39|12
1652236390000|2022-05-11 02:33:10|172.73|170.43|172.77|170.47|172.82|170.52|172.62|170.32|22
1652236400000|2022-05-11 02:33:20|172.67|170.37|172.64|170.34|172.84|170.54|172.64|170.34|10
1652236410000|2022-05-11 02:33:30|172.69|170.39|172.69|170.39|172.85|170.55|172.69|170.39|12
1652236420000|2022-05-11 02:33:40|172.86|170.56|172.69|170.39|172.86|170.56|172.69|170.39|15
1652236430000|2022-05-11 02:33:50|172.68|170.38|172.63|170.33|172.71|170.41|172.63|170.33|11
1652236440000|2022-05-11 02:34:00|172.68|170.38|173.01|170.71|173.01|170.71|172.59|170.29|23
1652236450000|2022-05-11 02:34:10|172.97|170.67|173.08|170.78|173.11|170.81|172.97|170.67|16
1652236460000|2022-05-11 02:34:20|173.09|170.79|173.08|170.78|173.13|170.83|172.99|170.69|6
1652236470000|2022-05-11 02:34:30|173.05|170.75|173.05|170.75|173.05|170.75|172.98|170.68|5
1652236480000|2022-05-11 02:34:40|173.08|170.78|172.98|170.68|173.16|170.86|172.9|170.6|18
1652236490000|2022-05-11 02:34:50|172.99|170.69|173.05|170.75|173.05|170.75|172.96|170.66|10
1652236500000|2022-05-11 02:35:00|173.04|170.74|172.91|170.61|173.3|171|172.91|170.61|17
1652236510000|2022-05-11 02:35:10|172.9|170.6|172.97|170.67|172.97|170.67|172.89|170.59|11
1652236520000|2022-05-11 02:35:20|172.98|170.68|172.92|170.62|173.01|170.71|172.86|170.56|12
1652236530000|2022-05-11 02:35:30|172.9|170.6|172.89|170.59|172.99|170.69|172.89|170.59|7
1652236540000|2022-05-11 02:35:40|172.88|170.58|172.78|170.48|172.88|170.58|172.75|170.45|11
1652236550000|2022-05-11 02:35:50|172.77|170.47|172.68|170.38|172.78|170.48|172.65|170.35|10
1652236560000|2022-05-11 02:36:00|172.69|170.39|172.68|170.38|172.77|170.47|172.63|170.33|11
1652236570000|2022-05-11 02:36:10|172.7|170.4|172.68|170.38|172.73|170.43|172.58|170.28|15
1652236580000|2022-05-11 02:36:20|172.73|170.43|172.78|170.48|172.79|170.49|172.71|170.41|7
1652236590000|2022-05-11 02:36:30|172.81|170.51|172.78|170.48|172.81|170.51|172.78|170.48|3
1652236600000|2022-05-11 02:36:40|172.75|170.45|172.71|170.41|172.78|170.48|172.61|170.31|11
1652236610000|2022-05-11 02:36:50|172.7|170.4|172.63|170.33|172.74|170.44|172.6|170.3|12
1652236620000|2022-05-11 02:37:00|172.71|170.41|172.76|170.46|172.77|170.47|172.6|170.3|13
1652236630000|2022-05-11 02:37:10|172.77|170.47|172.71|170.41|172.77|170.47|172.67|170.37|8
1652236640000|2022-05-11 02:37:20|172.75|170.45|172.86|170.56|172.87|170.57|172.72|170.42|14
1652236650000|2022-05-11 02:37:30|172.82|170.52|172.81|170.51|172.82|170.52|172.67|170.37|12
1652236660000|2022-05-11 02:37:40|172.87|170.57|172.75|170.45|172.87|170.57|172.74|170.44|11
1652236670000|2022-05-11 02:37:50|172.71|170.41|172.76|170.46|172.82|170.52|172.7|170.4|13
1652236680000|2022-05-11 02:38:00|172.77|170.47|172.73|170.43|172.81|170.51|172.7|170.4|7
1652236690000|2022-05-11 02:38:10|172.74|170.44|172.8|170.5|172.8|170.5|172.72|170.42|11
1652236700000|2022-05-11 02:38:20|172.79|170.49|172.97|170.67|172.97|170.67|172.79|170.49|8
1652236710000|2022-05-11 02:38:30|172.96|170.66|172.83|170.53|172.96|170.66|172.83|170.53|11
1652236720000|2022-05-11 02:38:40|172.92|170.62|172.96|170.66|172.96|170.66|172.87|170.57|5
1652236730000|2022-05-11 02:38:50|172.97|170.67|173.08|170.78|173.08|170.78|172.97|170.67|10
1652236740000|2022-05-11 02:39:00|173.09|170.79|173.18|170.88|173.18|170.88|173.03|170.73|10
1652236750000|2022-05-11 02:39:10|173.17|170.87|173.35|171.05|173.39|171.09|173.13|170.83|12
1652236760000|2022-05-11 02:39:20|173.36|171.06|173.48|171.18|173.52|171.22|173.35|171.05|15
1652236770000|2022-05-11 02:39:30|173.49|171.19|173.53|171.23|173.54|171.24|173.47|171.17|4
1652236780000|2022-05-11 02:39:40|173.58|171.28|173.57|171.27|173.58|171.28|173.54|171.24|10
1652236790000|2022-05-11 02:39:50|173.58|171.28|173.68|171.38|173.76|171.46|173.58|171.28|14
1652236800000|2022-05-11 02:40:00|173.69|171.39|173.72|171.42|173.76|171.46|173.65|171.35|17
1652236810000|2022-05-11 02:40:10|173.67|171.37|173.58|171.28|173.69|171.39|173.56|171.26|18
1652236820000|2022-05-11 02:40:20|173.57|171.27|173.57|171.27|173.58|171.28|173.56|171.26|5
1652236830000|2022-05-11 02:40:30|173.56|171.26|173.58|171.28|173.63|171.33|173.56|171.26|11
1652236840000|2022-05-11 02:40:40|173.49|171.19|173.19|170.89|173.5|171.2|173.19|170.89|11
1652236850000|2022-05-11 02:40:50|173.21|170.91|173.1|170.8|173.21|170.91|173.1|170.8|11
1652236860000|2022-05-11 02:41:00|173.11|170.81|172.98|170.68|173.11|170.81|172.98|170.68|14
1652236870000|2022-05-11 02:41:10|172.99|170.69|173.08|170.78|173.08|170.78|172.99|170.69|7
1652236880000|2022-05-11 02:41:20|173.09|170.79|173.09|170.79|173.1|170.8|173.09|170.79|3
1652236890000|2022-05-11 02:41:30|173.08|170.78|173.09|170.79|173.11|170.81|173.08|170.78|4
1652236900000|2022-05-11 02:41:40|173.08|170.78|173.09|170.79|173.14|170.84|173.08|170.78|11
1652236910000|2022-05-11 02:41:50|173.14|170.84|172.89|170.59|173.18|170.88|172.89|170.59|15
1652236920000|2022-05-11 02:42:00|172.93|170.63|172.97|170.67|172.97|170.67|172.88|170.58|12
1652236930000|2022-05-11 02:42:10|172.96|170.66|172.78|170.48|172.96|170.66|172.78|170.48|15
1652236940000|2022-05-11 02:42:20|172.75|170.45|172.78|170.48|172.85|170.55|172.64|170.34|19
1652236950000|2022-05-11 02:42:30|172.75|170.45|172.72|170.42|172.75|170.45|172.64|170.34|7
1652236960000|2022-05-11 02:42:40|172.75|170.45|172.83|170.53|172.88|170.58|172.74|170.44|15
1652236970000|2022-05-11 02:42:50|172.86|170.56|172.84|170.54|172.89|170.59|172.82|170.52|17
1652236980000|2022-05-11 02:43:00|172.83|170.53|172.79|170.49|172.83|170.53|172.69|170.39|11
1652236990000|2022-05-11 02:43:10|172.76|170.46|172.8|170.5|172.86|170.56|172.76|170.46|6
1652237000000|2022-05-11 02:43:20|172.79|170.49|172.8|170.5|172.8|170.5|172.76|170.46|4
1652237010000|2022-05-11 02:43:30|172.82|170.52|172.98|170.68|172.98|170.68|172.8|170.5|14
1652237020000|2022-05-11 02:43:40|172.99|170.69|173.08|170.78|173.08|170.78|172.99|170.69|5
1652237030000|2022-05-11 02:43:50|173.09|170.79|173.08|170.78|173.09|170.79|173.07|170.77|4
1652237040000|2022-05-11 02:44:00|173.07|170.77|172.95|170.65|173.09|170.79|172.95|170.65|9
1652237050000|2022-05-11 02:44:10|172.97|170.67|172.97|170.67|173.08|170.78|172.95|170.65|17
1652237060000|2022-05-11 02:44:20|172.95|170.65|173|170.7|173|170.7|172.95|170.65|7
1652237070000|2022-05-11 02:44:30|172.99|170.69|172.86|170.56|172.99|170.69|172.86|170.56|6
1652237080000|2022-05-11 02:44:40|172.83|170.53|172.87|170.57|172.89|170.59|172.79|170.49|12
1652237090000|2022-05-11 02:44:50|172.91|170.61|172.89|170.59|172.96|170.66|172.86|170.56|11
1652237100000|2022-05-11 02:45:00|172.91|170.61|172.79|170.49|172.91|170.61|172.78|170.48|13
1652237110000|2022-05-11 02:45:10|172.76|170.46|172.69|170.39|172.82|170.52|172.69|170.39|12
1652237120000|2022-05-11 02:45:20|172.7|170.4|172.59|170.29|172.7|170.4|172.58|170.28|22
1652237130000|2022-05-11 02:45:30|172.57|170.27|172.64|170.34|172.64|170.34|172.57|170.27|14
1652237140000|2022-05-11 02:45:40|172.59|170.29|172.49|170.19|172.59|170.29|172.49|170.19|14
1652237150000|2022-05-11 02:45:50|172.47|170.17|172.4|170.1|172.49|170.19|172.39|170.09|15
1652237160000|2022-05-11 02:46:00|172.24|169.94|172.37|170.07|172.38|170.08|172.16|169.86|24
1652237170000|2022-05-11 02:46:10|172.38|170.08|172.41|170.11|172.41|170.11|172.3|170|4
1652237180000|2022-05-11 02:46:20|172.46|170.16|172.52|170.22|172.54|170.24|172.45|170.15|11
1652237190000|2022-05-11 02:46:30|172.58|170.28|172.48|170.18|172.71|170.41|172.44|170.14|14
1652237200000|2022-05-11 02:46:40|172.47|170.17|172.45|170.15|172.47|170.17|172.38|170.08|13
1652237210000|2022-05-11 02:46:50|172.4|170.1|172.33|170.03|172.4|170.1|172.31|170.01|12
1652237220000|2022-05-11 02:47:00|172.31|170.01|172.29|169.99|172.31|170.01|172.26|169.96|10
1652237230000|2022-05-11 02:47:10|172.27|169.97|172.41|170.11|172.48|170.18|172.27|169.97|13
1652237240000|2022-05-11 02:47:20|172.46|170.16|172.41|170.11|172.56|170.26|172.41|170.11|21
1652237250000|2022-05-11 02:47:30|172.42|170.12|172.49|170.19|172.52|170.22|172.41|170.11|17
1652237260000|2022-05-11 02:47:40|172.44|170.14|172.54|170.24|172.54|170.24|172.44|170.14|11
1652237270000|2022-05-11 02:47:50|172.63|170.33|172.58|170.28|172.63|170.33|172.5|170.2|7
1652237280000|2022-05-11 02:48:00|172.57|170.27|172.39|170.09|172.61|170.31|172.39|170.09|17
1652237290000|2022-05-11 02:48:10|172.38|170.08|172.28|169.98|172.38|170.08|172.25|169.95|15
1652237300000|2022-05-11 02:48:20|172.27|169.97|172.45|170.15|172.45|170.15|172.26|169.96|10
1652237310000|2022-05-11 02:48:30|172.46|170.16|172.56|170.26|172.57|170.27|172.44|170.14|8
1652237320000|2022-05-11 02:48:40|172.57|170.27|172.65|170.35|172.65|170.35|172.56|170.26|12
1652237330000|2022-05-11 02:48:50|172.66|170.36|172.76|170.46|172.83|170.53|172.64|170.34|11
1652237340000|2022-05-11 02:49:00|172.75|170.45|172.65|170.35|172.84|170.54|172.64|170.34|18
1652237350000|2022-05-11 02:49:10|172.66|170.36|172.74|170.44|172.74|170.44|172.61|170.31|18
1652237360000|2022-05-11 02:49:20|172.68|170.38|172.79|170.49|172.79|170.49|172.66|170.36|14
1652237370000|2022-05-11 02:49:30|172.77|170.47|172.83|170.53|172.87|170.57|172.76|170.46|12
1652237380000|2022-05-11 02:49:40|172.82|170.52|172.88|170.58|172.89|170.59|172.8|170.5|11
1652237390000|2022-05-11 02:49:50|172.87|170.57|172.97|170.67|172.99|170.69|172.87|170.57|15
1652237400000|2022-05-11 02:50:00|172.94|170.64|172.7|170.4|172.94|170.64|172.7|170.4|15
1652237410000|2022-05-11 02:50:10|172.69|170.39|172.69|170.39|172.73|170.43|172.61|170.31|23
1652237420000|2022-05-11 02:50:20|172.68|170.38|172.73|170.43|172.73|170.43|172.68|170.38|5
1652237430000|2022-05-11 02:50:30|172.68|170.38|172.45|170.15|172.68|170.38|172.45|170.15|17
1652237440000|2022-05-11 02:50:40|172.5|170.2|172.67|170.37|172.72|170.42|172.5|170.2|14
1652237450000|2022-05-11 02:50:50|172.66|170.36|172.98|170.68|172.98|170.68|172.66|170.36|17
1652237460000|2022-05-11 02:51:00|172.96|170.66|173.66|171.36|173.67|171.37|172.96|170.66|27
1652237470000|2022-05-11 02:51:10|173.67|171.37|173.67|171.37|173.8|171.5|173.67|171.37|21
1652237480000|2022-05-11 02:51:20|173.66|171.36|173.57|171.27|173.69|171.39|173.53|171.23|15
1652237490000|2022-05-11 02:51:30|173.5|171.2|173.02|170.72|173.55|171.25|172.99|170.69|17
1652237500000|2022-05-11 02:51:40|173|170.7|172.92|170.62|173.1|170.8|172.9|170.6|19
1652237510000|2022-05-11 02:51:50|172.93|170.63|172.76|170.46|172.93|170.63|172.76|170.46|10
1652237520000|2022-05-11 02:52:00|172.77|170.47|172.89|170.59|172.91|170.61|172.77|170.47|11
1652237530000|2022-05-11 02:52:10|172.98|170.68|172.94|170.64|173.01|170.71|172.93|170.63|9
1652237540000|2022-05-11 02:52:20|172.89|170.59|172.82|170.52|173.12|170.82|172.82|170.52|21
1652237550000|2022-05-11 02:52:30|172.81|170.51|172.96|170.66|172.98|170.68|172.81|170.51|13
1652237560000|2022-05-11 02:52:40|172.95|170.65|172.99|170.69|172.99|170.69|172.93|170.63|4
1652237570000|2022-05-11 02:52:50|173|170.7|172.92|170.62|173.05|170.75|172.92|170.62|8
1652237580000|2022-05-11 02:53:00|172.91|170.61|172.84|170.54|172.91|170.61|172.79|170.49|10
1652237590000|2022-05-11 02:53:10|172.8|170.5|172.8|170.5|172.87|170.57|172.8|170.5|4
1652237600000|2022-05-11 02:53:20|172.88|170.58|172.93|170.63|172.93|170.63|172.69|170.39|11
1652237610000|2022-05-11 02:53:30|172.94|170.64|172.98|170.68|172.98|170.68|172.85|170.55|11
1652237620000|2022-05-11 02:53:40|172.99|170.69|173|170.7|173.12|170.82|172.99|170.69|11
1652237630000|2022-05-11 02:53:50|173.05|170.75|172.96|170.66|173.11|170.81|172.95|170.65|12
1652237640000|2022-05-11 02:54:00|172.94|170.64|172.99|170.69|173|170.7|172.92|170.62|15
1652237650000|2022-05-11 02:54:10|173|170.7|173.38|171.08|173.38|171.08|173|170.7|12
1652237660000|2022-05-11 02:54:20|173.39|171.09|173.14|170.84|173.5|171.2|173.14|170.84|17
1652237670000|2022-05-11 02:54:30|173.15|170.85|173.09|170.79|173.2|170.9|173.01|170.71|11
1652237680000|2022-05-11 02:54:40|173.06|170.76|172.99|170.69|173.06|170.76|172.92|170.62|12
1652237690000|2022-05-11 02:54:50|173.01|170.71|172.92|170.62|173.01|170.71|172.92|170.62|4
1652237700000|2022-05-11 02:55:00|172.96|170.66|172.89|170.59|172.96|170.66|172.89|170.59|8
1652237710000|2022-05-11 02:55:10|172.95|170.65|172.95|170.65|172.99|170.69|172.92|170.62|10
1652237720000|2022-05-11 02:55:20|172.89|170.59|172.79|170.49|172.89|170.59|172.78|170.48|10
1652237730000|2022-05-11 02:55:30|172.78|170.48|172.7|170.4|172.78|170.48|172.7|170.4|5
1652237740000|2022-05-11 02:55:40|172.71|170.41|172.74|170.44|172.74|170.44|172.71|170.41|3
1652237750000|2022-05-11 02:55:50|172.85|170.55|172.63|170.33|172.85|170.55|172.63|170.33|10
1652237760000|2022-05-11 02:56:00|172.62|170.32|172.83|170.53|172.83|170.53|172.62|170.32|10
1652237770000|2022-05-11 02:56:10|172.86|170.56|172.83|170.53|172.89|170.59|172.83|170.53|8
1652237780000|2022-05-11 02:56:20|172.89|170.59|172.82|170.52|172.96|170.66|172.82|170.52|11
1652237790000|2022-05-11 02:56:30|172.8|170.5|172.93|170.63|172.93|170.63|172.8|170.5|9
1652237800000|2022-05-11 02:56:40|172.9|170.6|172.85|170.55|172.92|170.62|172.85|170.55|6
1652237810000|2022-05-11 02:56:50|172.89|170.59|172.89|170.59|172.9|170.6|172.89|170.59|3
1652237820000|2022-05-11 02:57:00|172.97|170.67|172.99|170.69|173.04|170.74|172.97|170.67|6
1652237830000|2022-05-11 02:57:10|173|170.7|173|170.7|173.13|170.83|173|170.7|10
1652237840000|2022-05-11 02:57:20|173.01|170.71|173.05|170.75|173.05|170.75|173.01|170.71|2
1652237850000|2022-05-11 02:57:30|173.04|170.74|173.08|170.78|173.09|170.79|173|170.7|11
1652237860000|2022-05-11 02:57:40|173.09|170.79|173.08|170.78|173.09|170.79|173|170.7|8
1652237870000|2022-05-11 02:57:50|173.12|170.82|173.09|170.79|173.17|170.87|173.05|170.75|9
1652237880000|2022-05-11 02:58:00|173.1|170.8|173.2|170.9|173.2|170.9|173.09|170.79|8
1652237890000|2022-05-11 02:58:10|173.18|170.88|173.27|170.97|173.27|170.97|173.1|170.8|15
1652237900000|2022-05-11 02:58:20|173.28|170.98|173.19|170.89|173.36|171.06|173.19|170.89|12
1652237910000|2022-05-11 02:58:30|173.35|171.05|173.39|171.09|173.45|171.15|173.35|171.05|6
1652237920000|2022-05-11 02:58:40|173.38|171.08|173.46|171.16|173.48|171.18|173.38|171.08|12
1652237930000|2022-05-11 02:58:50|173.47|171.17|173.49|171.19|173.64|171.34|173.47|171.17|24
1652237940000|2022-05-11 02:59:00|173.51|171.21|173.58|171.28|173.59|171.29|173.51|171.21|8
1652237950000|2022-05-11 02:59:10|173.57|171.27|173.57|171.27|173.6|171.3|173.56|171.26|7
1652237960000|2022-05-11 02:59:20|173.52|171.22|173.47|171.17|173.57|171.27|173.47|171.17|7
1652237970000|2022-05-11 02:59:30|173.53|171.23|173.39|171.09|173.53|171.23|173.39|171.09|10
1652237980000|2022-05-11 02:59:40|173.45|171.15|173.15|170.85|173.45|171.15|173.11|170.81|10
1652237990000|2022-05-11 02:59:50|173.1|170.8|173.18|170.88|173.18|170.88|173.09|170.79|6
1652238000000|2022-05-11 03:00:00|173.19|170.89|173.1|170.8|173.2|170.9|173.1|170.8|9
1652238010000|2022-05-11 03:00:10|173.12|170.82|173.1|170.8|173.18|170.88|173.1|170.8|5
1652238030000|2022-05-11 03:00:30|173.09|170.79|172.95|170.65|173.09|170.79|172.95|170.65|7
1652238040000|2022-05-11 03:00:40|172.92|170.62|172.94|170.64|172.94|170.64|172.89|170.59|5
1652238050000|2022-05-11 03:00:50|172.95|170.65|173.08|170.78|173.08|170.78|172.94|170.64|10
1652238060000|2022-05-11 03:01:00|173.09|170.79|173.22|170.92|173.22|170.92|173.09|170.79|8
1652238070000|2022-05-11 03:01:10|173.23|170.93|173.36|171.06|173.37|171.07|173.23|170.93|7
1652238080000|2022-05-11 03:01:20|173.48|171.18|173.61|171.31|173.61|171.31|173.45|171.15|9
1652238090000|2022-05-11 03:01:30|173.57|171.27|173.57|171.27|173.57|171.27|173.57|171.27|1
1652238100000|2022-05-11 03:01:40|173.58|171.28|173.62|171.32|173.64|171.34|173.57|171.27|10
1652238110000|2022-05-11 03:01:50|173.64|171.34|173.87|171.57|173.87|171.57|173.64|171.34|13
1652238120000|2022-05-11 03:02:00|173.89|171.59|174.26|171.96|174.29|171.99|173.89|171.59|26
1652238130000|2022-05-11 03:02:10|174.27|171.97|174.49|172.19|174.5|172.2|174.27|171.97|23
1652238140000|2022-05-11 03:02:20|174.46|172.16|174.49|172.19|174.5|172.2|174.46|172.16|8
1652238150000|2022-05-11 03:02:30|174.48|172.18|174.37|172.07|174.48|172.18|174.37|172.07|9
1652238160000|2022-05-11 03:02:40|174.35|172.05|174.43|172.13|174.47|172.17|174.35|172.05|12
1652238170000|2022-05-11 03:02:50|174.41|172.11|174.4|172.1|174.48|172.18|174.38|172.08|15
1652238180000|2022-05-11 03:03:00|174.38|172.08|174.39|172.09|174.42|172.12|174.12|171.82|17
1652238190000|2022-05-11 03:03:10|174.48|172.18|174.35|172.05|174.48|172.18|174.35|172.05|4
1652238200000|2022-05-11 03:03:20|174.36|172.06|174.65|172.35|174.65|172.35|174.36|172.06|14
1652238210000|2022-05-11 03:03:30|174.57|172.27|174.58|172.28|174.62|172.32|174.52|172.22|16
1652238220000|2022-05-11 03:03:40|174.53|172.23|174.55|172.25|174.6|172.3|174.48|172.18|14
1652238230000|2022-05-11 03:03:50|174.56|172.26|174.47|172.17|174.56|172.26|174.44|172.14|17
1652238240000|2022-05-11 03:04:00|174.5|172.2|174.53|172.23|174.58|172.28|174.47|172.17|19
1652238250000|2022-05-11 03:04:10|174.54|172.24|174.41|172.11|174.54|172.24|174.41|172.11|16
1652238260000|2022-05-11 03:04:20|174.39|172.09|174.39|172.09|174.42|172.12|174.39|172.09|5
1652238270000|2022-05-11 03:04:30|174.37|172.07|174.15|171.85|174.42|172.12|174.15|171.85|14
1652238280000|2022-05-11 03:04:40|174.1|171.8|174|171.7|174.1|171.8|174|171.7|5
1652238290000|2022-05-11 03:04:50|173.99|171.69|173.79|171.49|173.99|171.69|173.79|171.49|13
1652238300000|2022-05-11 03:05:00|173.8|171.5|173.88|171.58|173.97|171.67|173.79|171.49|12
1652238310000|2022-05-11 03:05:10|173.87|171.57|173.9|171.6|173.96|171.66|173.83|171.53|16
1652238320000|2022-05-11 03:05:20|173.84|171.54|173.8|171.5|173.89|171.59|173.8|171.5|10
1652238330000|2022-05-11 03:05:30|173.82|171.52|173.8|171.5|173.82|171.52|173.8|171.5|2
1652238340000|2022-05-11 03:05:40|173.79|171.49|173.8|171.5|173.81|171.51|173.79|171.49|4
1652238350000|2022-05-11 03:05:50|173.82|171.52|173.97|171.67|173.97|171.67|173.82|171.52|5
1652238360000|2022-05-11 03:06:00|173.95|171.65|173.99|171.69|173.99|171.69|173.95|171.65|4
1652238370000|2022-05-11 03:06:10|174.02|171.72|174.18|171.88|174.18|171.88|174.02|171.72|8
1652238380000|2022-05-11 03:06:20|174.21|171.91|174.4|172.1|174.43|172.13|174.19|171.89|10
1652238390000|2022-05-11 03:06:30|174.46|172.16|174.47|172.17|174.47|172.17|174.41|172.11|11
1652238400000|2022-05-11 03:06:40|174.41|172.11|174.05|171.75|174.41|172.11|174.05|171.75|15
1652238410000|2022-05-11 03:06:50|174.01|171.71|174.05|171.75|174.05|171.75|174|171.7|4
1652238420000|2022-05-11 03:07:00|174.06|171.76|174.13|171.83|174.14|171.84|174.04|171.74|7
1652238430000|2022-05-11 03:07:10|174.11|171.81|173.82|171.52|174.11|171.81|173.8|171.5|15
1652238440000|2022-05-11 03:07:20|173.79|171.49|173.75|171.45|173.8|171.5|173.68|171.38|10
1652238450000|2022-05-11 03:07:30|173.74|171.44|173.78|171.48|173.86|171.56|173.74|171.44|8
1652238460000|2022-05-11 03:07:40|173.79|171.49|173.97|171.67|173.97|171.67|173.79|171.49|8
1652238470000|2022-05-11 03:07:50|173.96|171.66|173.9|171.6|173.98|171.68|173.89|171.59|6
1652238480000|2022-05-11 03:08:00|173.91|171.61|173.89|171.59|173.91|171.61|173.78|171.48|12
1652238490000|2022-05-11 03:08:10|173.88|171.58|173.7|171.4|173.89|171.59|173.7|171.4|12
1652238500000|2022-05-11 03:08:20|173.72|171.42|173.72|171.42|173.78|171.48|173.71|171.41|12
1652238510000|2022-05-11 03:08:30|173.73|171.43|173.73|171.43|173.85|171.55|173.7|171.4|14
1652238520000|2022-05-11 03:08:40|173.72|171.42|173.73|171.43|173.75|171.45|173.7|171.4|8
1652238530000|2022-05-11 03:08:50|173.77|171.47|173.73|171.43|173.77|171.47|173.66|171.36|12
1652238540000|2022-05-11 03:09:00|173.72|171.42|173.74|171.44|173.82|171.52|173.61|171.31|17
1652238550000|2022-05-11 03:09:10|173.73|171.43|173.72|171.42|173.75|171.45|173.72|171.42|9
1652238560000|2022-05-11 03:09:20|173.74|171.44|173.79|171.49|173.85|171.55|173.73|171.43|9
1652238570000|2022-05-11 03:09:30|173.85|171.55|173.95|171.65|173.96|171.66|173.84|171.54|17
1652238580000|2022-05-11 03:09:40|173.92|171.62|173.95|171.65|174.03|171.73|173.92|171.62|7
1652238590000|2022-05-11 03:09:50|173.88|171.58|173.92|171.62|173.95|171.65|173.87|171.57|7
1652238600000|2022-05-11 03:10:00|173.93|171.63|173.85|171.55|173.93|171.63|173.72|171.42|13
1652238610000|2022-05-11 03:10:10|173.84|171.54|173.64|171.34|173.84|171.54|173.62|171.32|20
1652238620000|2022-05-11 03:10:20|173.67|171.37|173.66|171.36|173.68|171.38|173.62|171.32|9
1652238630000|2022-05-11 03:10:30|173.59|171.29|173.56|171.26|173.66|171.36|173.5|171.2|6
1652238640000|2022-05-11 03:10:40|173.61|171.31|173.78|171.48|173.78|171.48|173.6|171.3|10
1652238650000|2022-05-11 03:10:50|173.76|171.46|173.79|171.49|173.81|171.51|173.76|171.46|7
1652238660000|2022-05-11 03:11:00|173.86|171.56|173.68|171.38|173.92|171.62|173.68|171.38|13
1652238670000|2022-05-11 03:11:10|173.69|171.39|173.65|171.35|173.81|171.51|173.61|171.31|13
1652238680000|2022-05-11 03:11:20|173.64|171.34|173.64|171.34|173.64|171.34|173.63|171.33|3
1652238690000|2022-05-11 03:11:30|173.66|171.36|173.65|171.35|173.79|171.49|173.62|171.32|15
1652238700000|2022-05-11 03:11:40|173.67|171.37|173.65|171.35|173.69|171.39|173.65|171.35|9
1652238710000|2022-05-11 03:11:50|173.58|171.28|173.54|171.24|173.66|171.36|173.52|171.22|9
1652238720000|2022-05-11 03:12:00|173.53|171.23|173.53|171.23|173.64|171.34|173.51|171.21|11
1652238730000|2022-05-11 03:12:10|173.52|171.22|173.61|171.31|173.66|171.36|173.52|171.22|5
1652238740000|2022-05-11 03:12:20|173.64|171.34|173.6|171.3|173.64|171.34|173.59|171.29|4
1652238750000|2022-05-11 03:12:30|173.61|171.31|173.63|171.33|173.63|171.33|173.61|171.31|2
1652238760000|2022-05-11 03:12:40|173.62|171.32|173.64|171.34|173.64|171.34|173.58|171.28|7
1652238770000|2022-05-11 03:12:50|173.65|171.35|173.84|171.54|173.84|171.54|173.65|171.35|11
1652238780000|2022-05-11 03:13:00|173.77|171.47|173.73|171.43|173.77|171.47|173.71|171.41|7
1652238790000|2022-05-11 03:13:10|173.71|171.41|173.7|171.4|173.8|171.5|173.67|171.37|6
1652238800000|2022-05-11 03:13:20|173.68|171.38|173.58|171.28|173.68|171.38|173.58|171.28|12
1652238810000|2022-05-11 03:13:30|173.57|171.27|173.62|171.32|173.62|171.32|173.57|171.27|5
1652238820000|2022-05-11 03:13:40|173.59|171.29|173.67|171.37|173.67|171.37|173.59|171.29|6
1652238830000|2022-05-11 03:13:50|173.68|171.38|173.72|171.42|173.72|171.42|173.68|171.38|2
1652238840000|2022-05-11 03:14:00|173.71|171.41|173.56|171.26|173.81|171.51|173.54|171.24|22
1652238850000|2022-05-11 03:14:10|173.55|171.25|173.35|171.05|173.55|171.25|173.19|170.89|11
1652238860000|2022-05-11 03:14:20|173.26|170.96|173.27|170.97|173.41|171.11|173.16|170.86|14
1652238870000|2022-05-11 03:14:30|173.3|171|173.29|170.99|173.36|171.06|173.29|170.99|12
1652238880000|2022-05-11 03:14:40|173.3|171|173.1|170.8|173.34|171.04|173.09|170.79|15
1652238890000|2022-05-11 03:14:50|173.09|170.79|173|170.7|173.18|170.88|173|170.7|17
1652238900000|2022-05-11 03:15:00|173.01|170.71|173|170.7|173.08|170.78|173|170.7|6
1652238910000|2022-05-11 03:15:10|173.01|170.71|172.99|170.69|173.05|170.75|172.99|170.69|8
1652238920000|2022-05-11 03:15:20|173|170.7|172.95|170.65|173|170.7|172.91|170.61|5
1652238930000|2022-05-11 03:15:30|172.94|170.64|172.89|170.59|172.95|170.65|172.79|170.49|17
1652238940000|2022-05-11 03:15:40|172.88|170.58|172.79|170.49|172.88|170.58|172.75|170.45|16
1652238950000|2022-05-11 03:15:50|172.78|170.48|172.89|170.59|172.89|170.59|172.72|170.42|8
1652238960000|2022-05-11 03:16:00|172.9|170.6|172.99|170.69|173|170.7|172.9|170.6|9
1652238970000|2022-05-11 03:16:10|173|170.7|173.09|170.79|173.09|170.79|173|170.7|8
1652238980000|2022-05-11 03:16:20|173.08|170.78|173.08|170.78|173.08|170.78|173.07|170.77|5
1652238990000|2022-05-11 03:16:30|173.04|170.74|173.09|170.79|173.09|170.79|173.04|170.74|8
1652239000000|2022-05-11 03:16:40|173.13|170.83|173.19|170.89|173.19|170.89|173.13|170.83|3
1652239010000|2022-05-11 03:16:50|173.25|170.95|173.19|170.89|173.3|171|173.19|170.89|14
1652239020000|2022-05-11 03:17:00|173.17|170.87|173.17|170.87|173.18|170.88|173.11|170.81|5
1652239030000|2022-05-11 03:17:10|173.18|170.88|173.15|170.85|173.18|170.88|173.12|170.82|5
1652239040000|2022-05-11 03:17:20|173.18|170.88|173.14|170.84|173.19|170.89|173.1|170.8|7
1652239050000|2022-05-11 03:17:30|173.12|170.82|173.07|170.77|173.12|170.82|173.07|170.77|3
1652239060000|2022-05-11 03:17:40|173.06|170.76|172.99|170.69|173.07|170.77|172.99|170.69|9
1652239070000|2022-05-11 03:17:50|172.96|170.66|172.88|170.58|173|170.7|172.88|170.58|10
1652239080000|2022-05-11 03:18:00|172.87|170.57|172.99|170.69|173|170.7|172.81|170.51|13
1652239090000|2022-05-11 03:18:10|173.01|170.71|173.07|170.77|173.09|170.79|173|170.7|5
1652239100000|2022-05-11 03:18:20|173.09|170.79|173.08|170.78|173.09|170.79|172.99|170.69|6
1652239110000|2022-05-11 03:18:30|173.09|170.79|173.09|170.79|173.09|170.79|173.05|170.75|6
1652239120000|2022-05-11 03:18:40|173.08|170.78|173.17|170.87|173.18|170.88|173.08|170.78|9
1652239130000|2022-05-11 03:18:50|173.18|170.88|173.36|171.06|173.36|171.06|173.14|170.84|11
1652239140000|2022-05-11 03:19:00|173.37|171.07|173.48|171.18|173.53|171.23|173.36|171.06|20
1652239150000|2022-05-11 03:19:10|173.47|171.17|173.37|171.07|173.5|171.2|173.37|171.07|15
1652239160000|2022-05-11 03:19:20|173.4|171.1|173.38|171.08|173.43|171.13|173.36|171.06|7
1652239170000|2022-05-11 03:19:30|173.37|171.07|172.85|170.55|173.37|171.07|172.85|170.55|14
1652239180000|2022-05-11 03:19:40|172.84|170.54|172.8|170.5|172.84|170.54|172.76|170.46|7
1652239190000|2022-05-11 03:19:50|172.79|170.49|172.74|170.44|172.86|170.56|172.7|170.4|15
1652239200000|2022-05-11 03:20:00|172.7|170.4|172.76|170.46|172.89|170.59|172.7|170.4|11
1652239210000|2022-05-11 03:20:10|172.75|170.45|172.64|170.34|172.76|170.46|172.64|170.34|15
1652239220000|2022-05-11 03:20:20|172.72|170.42|172.65|170.35|172.72|170.42|172.61|170.31|15
1652239230000|2022-05-11 03:20:30|172.66|170.36|172.69|170.39|172.69|170.39|172.63|170.33|11
1652239240000|2022-05-11 03:20:40|172.66|170.36|172.71|170.41|172.71|170.41|172.66|170.36|11
1652239250000|2022-05-11 03:20:50|172.7|170.4|172.71|170.41|172.72|170.42|172.7|170.4|4
1652239260000|2022-05-11 03:21:00|172.68|170.38|172.71|170.41|172.73|170.43|172.68|170.38|3
1652239270000|2022-05-11 03:21:10|172.68|170.38|172.73|170.43|172.73|170.43|172.67|170.37|11
1652239280000|2022-05-11 03:21:20|172.71|170.41|172.72|170.42|172.79|170.49|172.69|170.39|12
1652239290000|2022-05-11 03:21:30|172.73|170.43|172.77|170.47|172.8|170.5|172.7|170.4|21
1652239300000|2022-05-11 03:21:40|172.76|170.46|172.77|170.47|172.85|170.55|172.72|170.42|16
1652239310000|2022-05-11 03:21:50|172.7|170.4|172.8|170.5|172.8|170.5|172.65|170.35|14
1652239320000|2022-05-11 03:22:00|172.79|170.49|172.81|170.51|172.88|170.58|172.78|170.48|7
1652239330000|2022-05-11 03:22:10|172.8|170.5|173.01|170.71|173.03|170.73|172.8|170.5|14
1652239340000|2022-05-11 03:22:20|173.03|170.73|173.01|170.71|173.04|170.74|172.99|170.69|14
1652239350000|2022-05-11 03:22:30|172.99|170.69|172.86|170.56|172.99|170.69|172.86|170.56|6
1652239360000|2022-05-11 03:22:40|172.85|170.55|172.92|170.62|172.92|170.62|172.83|170.53|11
1652239370000|2022-05-11 03:22:50|172.93|170.63|172.98|170.68|172.98|170.68|172.88|170.58|9
1652239380000|2022-05-11 03:23:00|172.99|170.69|172.91|170.61|172.99|170.69|172.9|170.6|8
1652239390000|2022-05-11 03:23:10|172.93|170.63|172.78|170.48|172.93|170.63|172.72|170.42|18
1652239400000|2022-05-11 03:23:20|172.76|170.46|172.74|170.44|172.79|170.49|172.72|170.42|13
1652239410000|2022-05-11 03:23:30|172.78|170.48|172.63|170.33|172.78|170.48|172.56|170.26|13
1652239420000|2022-05-11 03:23:40|172.65|170.35|172.6|170.3|172.66|170.36|172.58|170.28|10
1652239430000|2022-05-11 03:23:50|172.59|170.29|172.57|170.27|172.6|170.3|172.5|170.2|18
1652239440000|2022-05-11 03:24:00|172.56|170.26|172.58|170.28|172.58|170.28|172.49|170.19|8
1652239450000|2022-05-11 03:24:10|172.59|170.29|172.75|170.45|172.78|170.48|172.57|170.27|19
1652239460000|2022-05-11 03:24:20|172.74|170.44|172.64|170.34|172.76|170.46|172.63|170.33|8
1652239470000|2022-05-11 03:24:30|172.66|170.36|172.67|170.37|172.67|170.37|172.62|170.32|7
1652239480000|2022-05-11 03:24:40|172.66|170.36|172.72|170.42|172.72|170.42|172.64|170.34|7
1652239490000|2022-05-11 03:24:50|172.68|170.38|172.66|170.36|172.72|170.42|172.59|170.29|8
1652239500000|2022-05-11 03:25:00|172.67|170.37|172.67|170.37|172.74|170.44|172.65|170.35|6
1652239510000|2022-05-11 03:25:10|172.65|170.35|172.65|170.35|172.68|170.38|172.58|170.28|10
1652239520000|2022-05-11 03:25:20|172.73|170.43|172.66|170.36|172.73|170.43|172.58|170.28|6
1652239530000|2022-05-11 03:25:30|172.67|170.37|172.73|170.43|172.73|170.43|172.67|170.37|5
1652239540000|2022-05-11 03:25:40|172.68|170.38|172.73|170.43|172.74|170.44|172.68|170.38|3
1652239550000|2022-05-11 03:25:50|172.75|170.45|172.74|170.44|172.76|170.46|172.73|170.43|7
1652239560000|2022-05-11 03:26:00|172.73|170.43|172.73|170.43|172.75|170.45|172.72|170.42|7
1652239570000|2022-05-11 03:26:10|172.67|170.37|172.76|170.46|172.81|170.51|172.67|170.37|17
1652239580000|2022-05-11 03:26:20|172.75|170.45|172.74|170.44|172.76|170.46|172.74|170.44|3
1652239590000|2022-05-11 03:26:30|172.73|170.43|172.65|170.35|172.74|170.44|172.64|170.34|11
1652239600000|2022-05-11 03:26:40|172.64|170.34|172.55|170.25|172.64|170.34|172.55|170.25|4
1652239610000|2022-05-11 03:26:50|172.56|170.26|172.54|170.24|172.56|170.26|172.43|170.13|7
1652239620000|2022-05-11 03:27:00|172.55|170.25|172.63|170.33|172.66|170.36|172.55|170.25|11
1652239630000|2022-05-11 03:27:10|172.64|170.34|172.64|170.34|172.66|170.36|172.63|170.33|5
1652239640000|2022-05-11 03:27:20|172.65|170.35|172.62|170.32|172.66|170.36|172.62|170.32|9
1652239650000|2022-05-11 03:27:30|172.61|170.31|172.54|170.24|172.62|170.32|172.5|170.2|13
1652239660000|2022-05-11 03:27:40|172.55|170.25|172.48|170.18|172.59|170.29|172.47|170.17|14
1652239670000|2022-05-11 03:27:50|172.49|170.19|172.43|170.13|172.49|170.19|172.38|170.08|15
1652239680000|2022-05-11 03:28:00|172.4|170.1|172.53|170.23|172.53|170.23|172.38|170.08|15
1652239690000|2022-05-11 03:28:10|172.52|170.22|172.47|170.17|172.54|170.24|172.47|170.17|13
1652239700000|2022-05-11 03:28:20|172.43|170.13|172.46|170.16|172.56|170.26|172.43|170.13|16
1652239710000|2022-05-11 03:28:30|172.4|170.1|172.14|169.84|172.4|170.1|172.12|169.82|10
1652239720000|2022-05-11 03:28:40|172.13|169.83|172.11|169.81|172.13|169.83|172.07|169.77|13
1652239730000|2022-05-11 03:28:50|172.17|169.87|172.32|170.02|172.32|170.02|172.17|169.87|7
1652239740000|2022-05-11 03:29:00|172.33|170.03|172.38|170.08|172.39|170.09|172.29|169.99|11
1652239750000|2022-05-11 03:29:10|172.37|170.07|172.48|170.18|172.5|170.2|172.37|170.07|10
1652239760000|2022-05-11 03:29:20|172.51|170.21|172.48|170.18|172.51|170.21|172.47|170.17|3
1652239770000|2022-05-11 03:29:30|172.49|170.19|172.47|170.17|172.49|170.19|172.47|170.17|3
1652239780000|2022-05-11 03:29:40|172.46|170.16|172.62|170.32|172.62|170.32|172.45|170.15|14
1652239790000|2022-05-11 03:29:50|172.63|170.33|172.65|170.35|172.72|170.42|172.63|170.33|5
1652239800000|2022-05-11 03:30:00|172.63|170.33|172.74|170.44|172.74|170.44|172.63|170.33|12
1652239810000|2022-05-11 03:30:10|172.73|170.43|172.77|170.47|172.78|170.48|172.68|170.38|7
1652239820000|2022-05-11 03:30:20|172.69|170.39|172.59|170.29|172.69|170.39|172.58|170.28|9
1652239830000|2022-05-11 03:30:30|172.65|170.35|172.7|170.4|172.7|170.4|172.57|170.27|7
1652239840000|2022-05-11 03:30:40|172.62|170.32|172.52|170.22|172.67|170.37|172.52|170.22|11
1652239850000|2022-05-11 03:30:50|172.53|170.23|172.48|170.18|172.57|170.27|172.48|170.18|12
1652239860000|2022-05-11 03:31:00|172.41|170.11|172.11|169.81|172.47|170.17|172.11|169.81|15
1652239870000|2022-05-11 03:31:10|172.1|169.8|172.45|170.15|172.47|170.17|172.07|169.77|21
1652239880000|2022-05-11 03:31:20|172.46|170.16|172.64|170.34|172.64|170.34|172.44|170.14|6
1652239890000|2022-05-11 03:31:30|172.67|170.37|172.71|170.41|172.83|170.53|172.61|170.31|17
1652239900000|2022-05-11 03:31:40|172.73|170.43|172.75|170.45|172.81|170.51|172.68|170.38|12
1652239910000|2022-05-11 03:31:50|172.76|170.46|172.75|170.45|172.78|170.48|172.7|170.4|7
1652239920000|2022-05-11 03:32:00|172.73|170.43|172.79|170.49|172.92|170.62|172.73|170.43|9
1652239930000|2022-05-11 03:32:10|172.81|170.51|172.91|170.61|172.91|170.61|172.79|170.49|12
1652239940000|2022-05-11 03:32:20|172.82|170.52|172.74|170.44|172.84|170.54|172.71|170.41|12
1652239950000|2022-05-11 03:32:30|172.77|170.47|172.66|170.36|172.77|170.47|172.63|170.33|15
1652239960000|2022-05-11 03:32:40|172.65|170.35|172.58|170.28|172.69|170.39|172.58|170.28|9
1652239970000|2022-05-11 03:32:50|172.6|170.3|172.58|170.28|172.66|170.36|172.58|170.28|8
1652239980000|2022-05-11 03:33:00|172.52|170.22|172.67|170.37|172.69|170.39|172.51|170.21|14
1652239990000|2022-05-11 03:33:10|172.63|170.33|172.64|170.34|172.77|170.47|172.63|170.33|11
1652240000000|2022-05-11 03:33:20|172.67|170.37|172.71|170.41|172.8|170.5|172.64|170.34|10
1652240010000|2022-05-11 03:33:30|172.76|170.46|172.75|170.45|172.76|170.46|172.7|170.4|6
1652240020000|2022-05-11 03:33:40|172.74|170.44|172.74|170.44|172.74|170.44|172.65|170.35|9
1652240030000|2022-05-11 03:33:50|172.75|170.45|172.73|170.43|172.77|170.47|172.72|170.42|15
1652240040000|2022-05-11 03:34:00|172.7|170.4|172.71|170.41|172.73|170.43|172.7|170.4|5
1652240050000|2022-05-11 03:34:10|172.7|170.4|172.76|170.46|172.77|170.47|172.7|170.4|5
1652240060000|2022-05-11 03:34:20|172.82|170.52|172.77|170.47|172.82|170.52|172.72|170.42|11
1652240070000|2022-05-11 03:34:30|172.76|170.46|172.66|170.36|172.76|170.46|172.65|170.35|7
1652240080000|2022-05-11 03:34:40|172.65|170.35|172.66|170.36|172.69|170.39|172.65|170.35|4
1652240090000|2022-05-11 03:34:50|172.65|170.35|172.66|170.36|172.7|170.4|172.65|170.35|9
1652240100000|2022-05-11 03:35:00|172.65|170.35|172.66|170.36|172.68|170.38|172.59|170.29|8
1652240110000|2022-05-11 03:35:10|172.63|170.33|172.68|170.38|172.77|170.47|172.63|170.33|8
1652240120000|2022-05-11 03:35:20|172.74|170.44|172.85|170.55|172.85|170.55|172.7|170.4|12
1652240130000|2022-05-11 03:35:30|172.86|170.56|172.69|170.39|172.86|170.56|172.69|170.39|9
1652240140000|2022-05-11 03:35:40|172.68|170.38|172.57|170.27|172.69|170.39|172.52|170.22|16
1652240150000|2022-05-11 03:35:50|172.56|170.26|172.38|170.08|172.56|170.26|172.38|170.08|11
1652240160000|2022-05-11 03:36:00|172.4|170.1|172.33|170.03|172.4|170.1|172.31|170.01|14
1652240170000|2022-05-11 03:36:10|172.15|169.85|171.91|169.61|172.15|169.85|171.91|169.61|19
1652240180000|2022-05-11 03:36:20|171.93|169.63|171.76|169.46|171.93|169.63|171.75|169.45|14
1652240190000|2022-05-11 03:36:30|171.77|169.47|171.81|169.51|171.81|169.51|171.69|169.39|14
1652240200000|2022-05-11 03:36:40|171.88|169.58|171.75|169.45|171.89|169.59|171.69|169.39|19
1652240210000|2022-05-11 03:36:50|171.72|169.42|171.7|169.4|171.78|169.48|171.69|169.39|11
1652240220000|2022-05-11 03:37:00|171.73|169.43|171.74|169.44|171.74|169.44|171.7|169.4|8
1652240230000|2022-05-11 03:37:10|171.73|169.43|171.75|169.45|171.82|169.52|171.72|169.42|10
1652240240000|2022-05-11 03:37:20|171.72|169.42|171.75|169.45|171.8|169.5|171.71|169.41|11
1652240250000|2022-05-11 03:37:30|171.78|169.48|171.75|169.45|171.82|169.52|171.74|169.44|9
1652240260000|2022-05-11 03:37:40|171.76|169.46|171.66|169.36|171.81|169.51|171.65|169.35|13
1652240270000|2022-05-11 03:37:50|171.65|169.35|171.65|169.35|171.68|169.38|171.64|169.34|6
1652240280000|2022-05-11 03:38:00|171.74|169.44|171.83|169.53|171.84|169.54|171.68|169.38|13
1652240290000|2022-05-11 03:38:10|171.82|169.52|171.82|169.52|171.84|169.54|171.77|169.47|4
1652240300000|2022-05-11 03:38:20|171.81|169.51|171.76|169.46|171.83|169.53|171.76|169.46|4
1652240310000|2022-05-11 03:38:30|171.79|169.49|171.81|169.51|171.82|169.52|171.77|169.47|10
1652240320000|2022-05-11 03:38:40|171.82|169.52|171.84|169.54|171.87|169.57|171.81|169.51|12
1652240330000|2022-05-11 03:38:50|171.85|169.55|171.86|169.56|171.86|169.56|171.85|169.55|2
1652240340000|2022-05-11 03:39:00|171.89|169.59|171.82|169.52|171.93|169.63|171.82|169.52|12
1652240350000|2022-05-11 03:39:10|171.83|169.53|171.9|169.6|171.9|169.6|171.79|169.49|11
1652240360000|2022-05-11 03:39:20|171.89|169.59|171.89|169.59|171.89|169.59|171.87|169.57|5
1652240370000|2022-05-11 03:39:30|171.85|169.55|171.85|169.55|171.88|169.58|171.85|169.55|3
1652240380000|2022-05-11 03:39:40|171.79|169.49|171.7|169.4|171.87|169.57|171.7|169.4|11
1652240390000|2022-05-11 03:39:50|171.78|169.48|171.85|169.55|171.89|169.59|171.78|169.48|15
1652240400000|2022-05-11 03:40:00|171.84|169.54|171.81|169.51|171.84|169.54|171.79|169.49|10
1652240410000|2022-05-11 03:40:10|171.92|169.62|171.72|169.42|171.92|169.62|171.72|169.42|12
1652240420000|2022-05-11 03:40:20|171.71|169.41|171.65|169.35|171.75|169.45|171.64|169.34|14
1652240430000|2022-05-11 03:40:30|171.67|169.37|171.65|169.35|171.67|169.37|171.62|169.32|5
1652240440000|2022-05-11 03:40:40|171.64|169.34|171.65|169.35|171.73|169.43|171.63|169.33|14
1652240450000|2022-05-11 03:40:50|171.64|169.34|171.73|169.43|171.8|169.5|171.64|169.34|11
1652240460000|2022-05-11 03:41:00|171.87|169.57|171.85|169.55|171.87|169.57|171.85|169.55|3
1652240470000|2022-05-11 03:41:10|171.78|169.48|171.82|169.52|171.93|169.63|171.78|169.48|20
1652240480000|2022-05-11 03:41:20|171.85|169.55|171.8|169.5|171.89|169.59|171.8|169.5|10
1652240490000|2022-05-11 03:41:30|171.83|169.53|171.76|169.46|171.83|169.53|171.69|169.39|17
1652240500000|2022-05-11 03:41:40|171.75|169.45|171.67|169.37|171.75|169.45|171.67|169.37|10
1652240510000|2022-05-11 03:41:50|171.66|169.36|171.74|169.44|171.81|169.51|171.66|169.36|11
1652240520000|2022-05-11 03:42:00|171.75|169.45|171.67|169.37|171.79|169.49|171.67|169.37|12
1652240530000|2022-05-11 03:42:10|171.72|169.42|171.66|169.36|171.75|169.45|171.63|169.33|8
1652240540000|2022-05-11 03:42:20|171.63|169.33|171.65|169.35|171.72|169.42|171.62|169.32|8
1652240550000|2022-05-11 03:42:30|171.71|169.41|171.78|169.48|171.83|169.53|171.7|169.4|10
1652240560000|2022-05-11 03:42:40|171.84|169.54|171.75|169.45|171.84|169.54|171.69|169.39|16
1652240570000|2022-05-11 03:42:50|171.77|169.47|171.89|169.59|171.9|169.6|171.77|169.47|11
1652240580000|2022-05-11 03:43:00|171.9|169.6|171.89|169.59|171.9|169.6|171.89|169.59|2
1652240590000|2022-05-11 03:43:10|171.92|169.62|172.01|169.71|172.01|169.71|171.91|169.61|10
1652240600000|2022-05-11 03:43:20|172|169.7|171.89|169.59|172|169.7|171.88|169.58|10
1652240610000|2022-05-11 03:43:30|171.9|169.6|172.09|169.79|172.09|169.79|171.89|169.59|9
1652240620000|2022-05-11 03:43:40|172.12|169.82|172.09|169.79|172.12|169.82|172.06|169.76|11
1652240630000|2022-05-11 03:43:50|172.12|169.82|171.99|169.69|172.12|169.82|171.99|169.69|5
1652240640000|2022-05-11 03:44:00|172|169.7|171.83|169.53|172|169.7|171.83|169.53|12
1652240650000|2022-05-11 03:44:10|171.82|169.52|171.9|169.6|171.91|169.61|171.82|169.52|7
1652240660000|2022-05-11 03:44:20|171.94|169.64|171.98|169.68|171.99|169.69|171.91|169.61|9
1652240670000|2022-05-11 03:44:30|172.04|169.74|172.05|169.75|172.05|169.75|171.99|169.69|5
1652240680000|2022-05-11 03:44:40|172.08|169.78|171.98|169.68|172.1|169.8|171.95|169.65|13
1652240690000|2022-05-11 03:44:50|171.95|169.65|171.95|169.65|171.95|169.65|171.89|169.59|7
1652240700000|2022-05-11 03:45:00|171.94|169.64|171.94|169.64|171.99|169.69|171.85|169.55|15
1652240710000|2022-05-11 03:45:10|171.97|169.67|172.08|169.78|172.09|169.79|171.97|169.67|11
1652240720000|2022-05-11 03:45:20|172.09|169.79|172.38|170.08|172.42|170.12|172.09|169.79|11
1652240730000|2022-05-11 03:45:30|172.4|170.1|172.39|170.09|172.41|170.11|172.38|170.08|6
1652240740000|2022-05-11 03:45:40|172.4|170.1|172.46|170.16|172.46|170.16|172.4|170.1|3
1652240750000|2022-05-11 03:45:50|172.48|170.18|172.53|170.23|172.61|170.31|172.48|170.18|20
1652240760000|2022-05-11 03:46:00|172.52|170.22|172.61|170.31|172.61|170.31|172.52|170.22|8
1652240770000|2022-05-11 03:46:10|172.6|170.3|172.42|170.12|172.6|170.3|172.42|170.12|15
1652240780000|2022-05-11 03:46:20|172.5|170.2|172.42|170.12|172.5|170.2|172.4|170.1|8
1652240790000|2022-05-11 03:46:30|172.43|170.13|172.54|170.24|172.54|170.24|172.42|170.12|6
1652240800000|2022-05-11 03:46:40|172.49|170.19|172.39|170.09|172.51|170.21|172.39|170.09|10
1652240810000|2022-05-11 03:46:50|172.4|170.1|172.39|170.09|172.41|170.11|172.39|170.09|3
1652240820000|2022-05-11 03:47:00|172.38|170.08|172.43|170.13|172.52|170.22|172.38|170.08|11
1652240830000|2022-05-11 03:47:10|172.44|170.14|172.43|170.13|172.44|170.14|172.43|170.13|2
1652240840000|2022-05-11 03:47:20|172.47|170.17|172.53|170.23|172.54|170.24|172.47|170.17|7
1652240850000|2022-05-11 03:47:30|172.54|170.24|172.54|170.24|172.55|170.25|172.54|170.24|7
1652240860000|2022-05-11 03:47:40|172.55|170.25|172.55|170.25|172.55|170.25|172.55|170.25|1
1652240870000|2022-05-11 03:47:50|172.54|170.24|172.54|170.24|172.55|170.25|172.54|170.24|3
1652240880000|2022-05-11 03:48:00|172.58|170.28|172.49|170.19|172.58|170.28|172.46|170.16|9
1652240890000|2022-05-11 03:48:10|172.48|170.18|172.46|170.16|172.48|170.18|172.36|170.06|12
1652240900000|2022-05-11 03:48:20|172.47|170.17|172.52|170.22|172.53|170.23|172.45|170.15|12
1652240910000|2022-05-11 03:48:30|172.49|170.19|172.51|170.21|172.59|170.29|172.49|170.19|9
1652240920000|2022-05-11 03:48:40|172.5|170.2|172.56|170.26|172.57|170.27|172.49|170.19|14
1652240930000|2022-05-11 03:48:50|172.55|170.25|172.56|170.26|172.56|170.26|172.49|170.19|8
1652240940000|2022-05-11 03:49:00|172.55|170.25|172.6|170.3|172.66|170.36|172.5|170.2|15
1652240950000|2022-05-11 03:49:10|172.59|170.29|172.57|170.27|172.61|170.31|172.56|170.26|13
1652240960000|2022-05-11 03:49:20|172.58|170.28|172.51|170.21|172.58|170.28|172.51|170.21|5
1652240970000|2022-05-11 03:49:30|172.46|170.16|172.49|170.19|172.57|170.27|172.46|170.16|6
1652240980000|2022-05-11 03:49:40|172.57|170.27|172.55|170.25|172.57|170.27|172.49|170.19|7
1652240990000|2022-05-11 03:49:50|172.56|170.26|172.48|170.18|172.59|170.29|172.48|170.18|10
1652241000000|2022-05-11 03:50:00|172.5|170.2|172.48|170.18|172.5|170.2|172.48|170.18|4
1652241010000|2022-05-11 03:50:10|172.43|170.13|172.48|170.18|172.49|170.19|172.43|170.13|3
1652241020000|2022-05-11 03:50:20|172.47|170.17|172.52|170.22|172.52|170.22|172.47|170.17|2
1652241030000|2022-05-11 03:50:30|172.53|170.23|172.57|170.27|172.59|170.29|172.53|170.23|8
1652241040000|2022-05-11 03:50:40|172.58|170.28|172.49|170.19|172.6|170.3|172.49|170.19|9
1652241050000|2022-05-11 03:50:50|172.5|170.2|172.54|170.24|172.54|170.24|172.48|170.18|13
1652241060000|2022-05-11 03:51:00|172.62|170.32|172.71|170.41|172.71|170.41|172.57|170.27|14
1652241070000|2022-05-11 03:51:10|172.84|170.54|172.73|170.43|172.84|170.54|172.7|170.4|12
1652241080000|2022-05-11 03:51:20|172.84|170.54|172.72|170.42|172.85|170.55|172.71|170.41|6
1652241090000|2022-05-11 03:51:30|172.71|170.41|172.6|170.3|172.71|170.41|172.57|170.27|19
1652241100000|2022-05-11 03:51:40|172.5|170.2|172.49|170.19|172.57|170.27|172.4|170.1|10
1652241110000|2022-05-11 03:51:50|172.55|170.25|172.38|170.08|172.55|170.25|172.36|170.06|20
1652241120000|2022-05-11 03:52:00|172.3|170|172.38|170.08|172.43|170.13|172.3|170|13
1652241130000|2022-05-11 03:52:10|172.43|170.13|172|169.7|172.43|170.13|171.97|169.67|17
1652241140000|2022-05-11 03:52:20|171.97|169.67|171.95|169.65|171.97|169.67|171.94|169.64|5
1652241150000|2022-05-11 03:52:30|171.88|169.58|172.07|169.77|172.07|169.77|171.88|169.58|6
1652241160000|2022-05-11 03:52:40|171.98|169.68|171.89|169.59|171.99|169.69|171.89|169.59|6
1652241170000|2022-05-11 03:52:50|171.91|169.61|171.9|169.6|171.91|169.61|171.88|169.58|7
1652241180000|2022-05-11 03:53:00|171.97|169.67|172.09|169.79|172.09|169.79|171.97|169.67|6
1652241190000|2022-05-11 03:53:10|172.1|169.8|172.15|169.85|172.44|170.14|172.1|169.8|18
1652241200000|2022-05-11 03:53:20|172.1|169.8|172.1|169.8|172.1|169.8|172.05|169.75|9
1652241210000|2022-05-11 03:53:30|172.08|169.78|172.04|169.74|172.08|169.78|172|169.7|7
1652241220000|2022-05-11 03:53:40|172.07|169.77|171.95|169.65|172.09|169.79|171.95|169.65|9
1652241230000|2022-05-11 03:53:50|171.99|169.69|171.94|169.64|172|169.7|171.94|169.64|5
1652241240000|2022-05-11 03:54:00|171.93|169.63|171.86|169.56|171.94|169.64|171.86|169.56|11
1652241250000|2022-05-11 03:54:10|171.85|169.55|171.75|169.45|171.85|169.55|171.71|169.41|16
1652241260000|2022-05-11 03:54:20|171.74|169.44|171.67|169.37|171.78|169.48|171.64|169.34|14
1652241270000|2022-05-11 03:54:30|171.73|169.43|171.71|169.41|171.78|169.48|171.65|169.35|16
1652241280000|2022-05-11 03:54:40|171.72|169.42|171.71|169.41|171.72|169.42|171.69|169.39|6
1652241290000|2022-05-11 03:54:50|171.84|169.54|171.8|169.5|171.85|169.55|171.72|169.42|11
1652241300000|2022-05-11 03:55:00|171.78|169.48|171.74|169.44|171.85|169.55|171.71|169.41|18
1652241310000|2022-05-11 03:55:10|171.73|169.43|171.67|169.37|171.76|169.46|171.67|169.37|11
1652241320000|2022-05-11 03:55:20|171.68|169.38|171.68|169.38|171.78|169.48|171.63|169.33|10
1652241330000|2022-05-11 03:55:30|171.75|169.45|171.68|169.38|171.75|169.45|171.68|169.38|5
1652241340000|2022-05-11 03:55:40|171.75|169.45|171.66|169.36|171.75|169.45|171.66|169.36|3
1652241350000|2022-05-11 03:55:50|171.67|169.37|171.75|169.45|171.8|169.5|171.67|169.37|12
1652241360000|2022-05-11 03:56:00|171.86|169.56|171.8|169.5|171.88|169.58|171.71|169.41|14
1652241370000|2022-05-11 03:56:10|171.81|169.51|171.86|169.56|171.86|169.56|171.71|169.41|9
1652241380000|2022-05-11 03:56:20|171.74|169.44|171.81|169.51|171.87|169.57|171.74|169.44|8
1652241390000|2022-05-11 03:56:30|171.91|169.61|171.82|169.52|171.91|169.61|171.82|169.52|5
1652241400000|2022-05-11 03:56:40|171.93|169.63|171.78|169.48|171.93|169.63|171.78|169.48|9
1652241410000|2022-05-11 03:56:50|171.85|169.55|171.8|169.5|171.85|169.55|171.74|169.44|7
1652241420000|2022-05-11 03:57:00|171.79|169.49|171.76|169.46|171.89|169.59|171.72|169.42|15
1652241430000|2022-05-11 03:57:10|171.75|169.45|171.8|169.5|171.82|169.52|171.67|169.37|14
1652241440000|2022-05-11 03:57:20|171.81|169.51|171.97|169.67|171.97|169.67|171.81|169.51|16
1652241450000|2022-05-11 03:57:30|171.9|169.6|171.85|169.55|171.95|169.65|171.85|169.55|9
1652241460000|2022-05-11 03:57:40|171.8|169.5|171.8|169.5|171.8|169.5|171.79|169.49|3
1652241470000|2022-05-11 03:57:50|171.79|169.49|171.72|169.42|171.85|169.55|171.71|169.41|13
1652241480000|2022-05-11 03:58:00|171.73|169.43|171.76|169.46|171.76|169.46|171.73|169.43|7
1652241490000|2022-05-11 03:58:10|171.68|169.38|171.76|169.46|171.76|169.46|171.68|169.38|6
1652241500000|2022-05-11 03:58:20|171.75|169.45|171.83|169.53|171.84|169.54|171.75|169.45|9
1652241510000|2022-05-11 03:58:30|171.81|169.51|171.83|169.53|171.84|169.54|171.8|169.5|7
1652241520000|2022-05-11 03:58:40|171.81|169.51|171.81|169.51|171.83|169.53|171.81|169.51|9
1652241530000|2022-05-11 03:58:50|171.77|169.47|171.66|169.36|171.8|169.5|171.65|169.35|11
1652241540000|2022-05-11 03:59:00|171.64|169.34|171.65|169.35|171.66|169.36|171.62|169.32|11
1652241550000|2022-05-11 03:59:10|171.58|169.28|171.54|169.24|171.6|169.3|171.54|169.24|9
1652241560000|2022-05-11 03:59:20|171.57|169.27|171.48|169.18|171.57|169.27|171.46|169.16|6
1652241570000|2022-05-11 03:59:30|171.52|169.22|171.48|169.18|171.53|169.23|171.48|169.18|3
1652241580000|2022-05-11 03:59:40|171.53|169.23|171.48|169.18|171.53|169.23|171.48|169.18|6
1652241590000|2022-05-11 03:59:50|171.56|169.26|171.48|169.18|171.56|169.26|171.48|169.18|3
1652241600000|2022-05-11 04:00:00|171.49|169.19|171.35|169.05|171.49|169.19|171.32|169.02|14
1652241610000|2022-05-11 04:00:10|171.38|169.08|171.19|168.89|171.38|169.08|171.17|168.87|8
1652241620000|2022-05-11 04:00:20|171.18|168.88|171.56|169.26|171.56|169.26|171.18|168.88|23
1652241630000|2022-05-11 04:00:30|171.61|169.31|171.71|169.41|171.76|169.46|171.55|169.25|15
1652241640000|2022-05-11 04:00:40|171.72|169.42|171.7|169.4|171.79|169.49|171.56|169.26|13
1652241650000|2022-05-11 04:00:50|171.64|169.34|171.78|169.48|171.8|169.5|171.64|169.34|15
1652241660000|2022-05-11 04:01:00|171.79|169.49|171.77|169.47|171.82|169.52|171.69|169.39|15
1652241670000|2022-05-11 04:01:10|171.78|169.48|171.88|169.58|171.9|169.6|171.78|169.48|11
1652241680000|2022-05-11 04:01:20|171.85|169.55|171.7|169.4|171.85|169.55|171.7|169.4|8
1652241690000|2022-05-11 04:01:30|171.69|169.39|171.7|169.4|171.8|169.5|171.67|169.37|10
1652241700000|2022-05-11 04:01:40|171.71|169.41|171.61|169.31|171.76|169.46|171.61|169.31|16
1652241710000|2022-05-11 04:01:50|171.67|169.37|171.63|169.33|171.67|169.37|171.53|169.23|11
1652241720000|2022-05-11 04:02:00|171.58|169.28|171.67|169.37|171.67|169.37|171.58|169.28|10
1652241730000|2022-05-11 04:02:10|171.66|169.36|171.74|169.44|171.74|169.44|171.66|169.36|6
1652241740000|2022-05-11 04:02:20|171.73|169.43|171.66|169.36|171.73|169.43|171.61|169.31|11
1652241750000|2022-05-11 04:02:30|171.64|169.34|171.65|169.35|171.66|169.36|171.62|169.32|11
1652241760000|2022-05-11 04:02:40|171.71|169.41|171.65|169.35|171.71|169.41|171.63|169.33|6
1652241770000|2022-05-11 04:02:50|171.7|169.4|171.65|169.35|171.71|169.41|171.64|169.34|7
1652241780000|2022-05-11 04:03:00|171.63|169.33|171.65|169.35|171.65|169.35|171.63|169.33|2
1652241790000|2022-05-11 04:03:10|171.64|169.34|171.57|169.27|171.67|169.37|171.55|169.25|14
1652241800000|2022-05-11 04:03:20|171.56|169.26|171.4|169.1|171.57|169.27|171.4|169.1|12
1652241810000|2022-05-11 04:03:30|171.41|169.11|171.4|169.1|171.47|169.17|171.31|169.01|5
1652241820000|2022-05-11 04:03:40|171.42|169.12|171.46|169.16|171.48|169.18|171.39|169.09|9
1652241830000|2022-05-11 04:03:50|171.47|169.17|171.48|169.18|171.5|169.2|171.46|169.16|11
1652241840000|2022-05-11 04:04:00|171.53|169.23|171.57|169.27|171.58|169.28|171.44|169.14|11
1652241850000|2022-05-11 04:04:10|171.58|169.28|171.65|169.35|171.74|169.44|171.58|169.28|11
1652241860000|2022-05-11 04:04:20|171.64|169.34|171.64|169.34|171.67|169.37|171.61|169.31|6
1652241870000|2022-05-11 04:04:30|171.65|169.35|171.71|169.41|171.73|169.43|171.62|169.32|13
1652241880000|2022-05-11 04:04:40|171.76|169.46|171.77|169.47|171.79|169.49|171.71|169.41|15
1652241890000|2022-05-11 04:04:50|171.76|169.46|171.76|169.46|171.77|169.47|171.75|169.45|4
1652241900000|2022-05-11 04:05:00|171.81|169.51|171.83|169.53|171.87|169.57|171.79|169.49|10
1652241910000|2022-05-11 04:05:10|171.8|169.5|171.79|169.49|171.8|169.5|171.79|169.49|4
1652241920000|2022-05-11 04:05:20|171.8|169.5|171.89|169.59|171.91|169.61|171.79|169.49|6
1652241930000|2022-05-11 04:05:30|171.88|169.58|171.92|169.62|171.92|169.62|171.88|169.58|5
1652241940000|2022-05-11 04:05:40|171.8|169.5|171.89|169.59|171.92|169.62|171.8|169.5|9
1652241950000|2022-05-11 04:05:50|171.9|169.6|171.97|169.67|171.97|169.67|171.9|169.6|2
1652241960000|2022-05-11 04:06:00|171.9|169.6|172.1|169.8|172.1|169.8|171.9|169.6|8
1652241970000|2022-05-11 04:06:10|172.11|169.81|172.09|169.79|172.12|169.82|172.09|169.79|7
1652241980000|2022-05-11 04:06:20|172.05|169.75|172|169.7|172.05|169.75|171.99|169.69|10
1652241990000|2022-05-11 04:06:30|172.01|169.71|171.89|169.59|172.06|169.76|171.88|169.58|19
1652242010000|2022-05-11 04:06:50|171.88|169.58|171.8|169.5|171.88|169.58|171.8|169.5|5
1652242020000|2022-05-11 04:07:00|171.79|169.49|171.79|169.49|171.84|169.54|171.78|169.48|6
1652242030000|2022-05-11 04:07:10|171.76|169.46|171.73|169.43|171.79|169.49|171.69|169.39|13
1652242040000|2022-05-11 04:07:20|171.72|169.42|171.88|169.58|171.88|169.58|171.69|169.39|10
1652242050000|2022-05-11 04:07:30|171.89|169.59|171.88|169.58|171.97|169.67|171.87|169.57|7
1652242060000|2022-05-11 04:07:40|171.86|169.56|171.89|169.59|171.89|169.59|171.86|169.56|2
1652242070000|2022-05-11 04:07:50|171.9|169.6|171.99|169.69|171.99|169.69|171.9|169.6|9
1652242080000|2022-05-11 04:08:00|172.06|169.76|172.17|169.87|172.25|169.95|171.99|169.69|11
1652242090000|2022-05-11 04:08:10|172.18|169.88|172.19|169.89|172.22|169.92|172.18|169.88|8
1652242100000|2022-05-11 04:08:20|172.16|169.86|172.15|169.85|172.17|169.87|172.09|169.79|5
1652242110000|2022-05-11 04:08:30|172.08|169.78|172|169.7|172.08|169.78|172|169.7|6
1652242120000|2022-05-11 04:08:40|172.01|169.71|172.13|169.83|172.13|169.83|172.01|169.71|6
1652242130000|2022-05-11 04:08:50|172.12|169.82|171.89|169.59|172.12|169.82|171.89|169.59|11
1652242140000|2022-05-11 04:09:00|171.91|169.61|171.78|169.48|171.91|169.61|171.78|169.48|8
1652242150000|2022-05-11 04:09:10|171.82|169.52|171.8|169.5|171.82|169.52|171.69|169.39|14
1652242160000|2022-05-11 04:09:20|171.81|169.51|171.92|169.62|171.92|169.62|171.81|169.51|4
1652242170000|2022-05-11 04:09:30|171.89|169.59|171.89|169.59|171.9|169.6|171.84|169.54|7
1652242180000|2022-05-11 04:09:40|171.88|169.58|171.8|169.5|171.88|169.58|171.8|169.5|3
1652242190000|2022-05-11 04:09:50|171.89|169.59|171.79|169.49|171.89|169.59|171.79|169.49|6
1652242200000|2022-05-11 04:10:00|171.86|169.56|171.8|169.5|171.89|169.59|171.79|169.49|5
1652242210000|2022-05-11 04:10:10|171.87|169.57|171.7|169.4|171.87|169.57|171.69|169.39|7
1652242220000|2022-05-11 04:10:20|171.69|169.39|171.68|169.38|171.79|169.49|171.67|169.37|10
1652242230000|2022-05-11 04:10:30|171.67|169.37|171.63|169.33|171.8|169.5|171.63|169.33|16
1652242240000|2022-05-11 04:10:40|171.62|169.32|171.11|168.81|171.69|169.39|171.11|168.81|21
1652242250000|2022-05-11 04:10:50|171.09|168.79|171.13|168.83|171.38|169.08|171.09|168.79|20
1652242260000|2022-05-11 04:11:00|171.1|168.8|170.95|168.65|171.11|168.81|170.95|168.65|11
1652242270000|2022-05-11 04:11:10|170.94|168.64|170.73|168.43|170.94|168.64|170.64|168.34|20
1652242280000|2022-05-11 04:11:20|170.69|168.39|170.86|168.56|170.86|168.56|170.69|168.39|7
1652242290000|2022-05-11 04:11:30|170.87|168.57|170.85|168.55|170.98|168.68|170.85|168.55|14
1652242300000|2022-05-11 04:11:40|170.84|168.54|170.8|168.5|170.86|168.56|170.8|168.5|7
1652242310000|2022-05-11 04:11:50|170.83|168.53|170.88|168.58|170.88|168.58|170.83|168.53|2
1652242320000|2022-05-11 04:12:00|170.89|168.59|170.96|168.66|170.98|168.68|170.89|168.59|16
1652242330000|2022-05-11 04:12:10|170.9|168.6|170.9|168.6|170.94|168.64|170.9|168.6|6
1652242340000|2022-05-11 04:12:20|170.89|168.59|170.68|168.38|170.89|168.59|170.68|168.38|12
1652242350000|2022-05-11 04:12:30|170.69|168.39|170.69|168.39|170.69|168.39|170.69|168.39|1
1652242360000|2022-05-11 04:12:40|170.74|168.44|170.7|168.4|170.8|168.5|170.62|168.32|14
1652242370000|2022-05-11 04:12:50|170.73|168.43|170.56|168.26|170.73|168.43|170.52|168.22|14
1652242380000|2022-05-11 04:13:00|170.52|168.22|170.5|168.2|170.59|168.29|170.41|168.11|17
1652242390000|2022-05-11 04:13:10|170.49|168.19|170.49|168.19|170.5|168.2|170.49|168.19|3
1652242400000|2022-05-11 04:13:20|170.57|168.27|170.43|168.13|170.57|168.27|170.4|168.1|16
1652242410000|2022-05-11 04:13:30|170.41|168.11|170.44|168.14|170.56|168.26|170.38|168.08|17
1652242420000|2022-05-11 04:13:40|170.5|168.2|170.48|168.18|170.52|168.22|170.3|168|13
1652242430000|2022-05-11 04:13:50|170.41|168.11|170.58|168.28|170.58|168.28|170.41|168.11|12
1652242440000|2022-05-11 04:14:00|170.56|168.26|170.46|168.16|170.57|168.27|170.44|168.14|11
1652242450000|2022-05-11 04:14:10|170.47|168.17|170.7|168.4|170.72|168.42|170.47|168.17|16
1652242460000|2022-05-11 04:14:20|170.69|168.39|170.7|168.4|170.7|168.4|170.63|168.33|10
1652242470000|2022-05-11 04:14:30|170.72|168.42|170.71|168.41|170.74|168.44|170.71|168.41|4
1652242480000|2022-05-11 04:14:40|170.74|168.44|170.67|168.37|170.77|168.47|170.66|168.36|13
1652242490000|2022-05-11 04:14:50|170.68|168.38|170.65|168.35|170.76|168.46|170.65|168.35|15
1652242500000|2022-05-11 04:15:00|170.67|168.37|170.58|168.28|170.68|168.38|170.58|168.28|9
1652242510000|2022-05-11 04:15:10|170.61|168.31|170.49|168.19|170.61|168.31|170.48|168.18|15
1652242520000|2022-05-11 04:15:20|170.51|168.21|170.76|168.46|170.76|168.46|170.5|168.2|13
1652242530000|2022-05-11 04:15:30|170.77|168.47|170.98|168.68|170.99|168.69|170.73|168.43|15
1652242540000|2022-05-11 04:15:40|171|168.7|171.18|168.88|171.2|168.9|170.98|168.68|13
1652242550000|2022-05-11 04:15:50|171.19|168.89|171.36|169.06|171.37|169.07|171.18|168.88|12
1652242560000|2022-05-11 04:16:00|171.42|169.12|171.74|169.44|171.74|169.44|171.42|169.12|17
1652242570000|2022-05-11 04:16:10|171.75|169.45|171.71|169.41|171.87|169.57|171.6|169.3|24
1652242580000|2022-05-11 04:16:20|171.69|169.39|171.56|169.26|171.69|169.39|171.55|169.25|16
1652242590000|2022-05-11 04:16:30|171.57|169.27|171.56|169.26|171.6|169.3|171.56|169.26|13
1652242600000|2022-05-11 04:16:40|171.57|169.27|171.48|169.18|171.59|169.29|171.46|169.16|13
1652242610000|2022-05-11 04:16:50|171.46|169.16|171.65|169.35|171.66|169.36|171.46|169.16|21
1652242620000|2022-05-11 04:17:00|171.59|169.29|171.58|169.28|171.59|169.29|171.53|169.23|12
1652242630000|2022-05-11 04:17:10|171.59|169.29|171.4|169.1|171.6|169.3|171.4|169.1|12
1652242640000|2022-05-11 04:17:20|171.39|169.09|171.56|169.26|171.58|169.28|171.39|169.09|12
1652242650000|2022-05-11 04:17:30|171.55|169.25|171.55|169.25|171.61|169.31|171.55|169.25|10
1652242660000|2022-05-11 04:17:40|171.49|169.19|171.38|169.08|171.59|169.29|171.38|169.08|11
1652242670000|2022-05-11 04:17:50|171.37|169.07|171.47|169.17|171.49|169.19|171.37|169.07|12
1652242680000|2022-05-11 04:18:00|171.46|169.16|171.32|169.02|171.49|169.19|171.32|169.02|13
1652242690000|2022-05-11 04:18:10|171.3|169|171.39|169.09|171.45|169.15|171.3|169|11
1652242700000|2022-05-11 04:18:20|171.38|169.08|171.36|169.06|171.39|169.09|171.27|168.97|12
1652242710000|2022-05-11 04:18:30|171.37|169.07|171.37|169.07|171.44|169.14|171.36|169.06|11
1652242720000|2022-05-11 04:18:40|171.36|169.06|171.01|168.71|171.43|169.13|171.01|168.71|19
1652242730000|2022-05-11 04:18:50|171|168.7|170.97|168.67|171|168.7|170.92|168.62|12
1652242740000|2022-05-11 04:19:00|170.94|168.64|170.71|168.41|170.94|168.64|170.71|168.41|12
1652242750000|2022-05-11 04:19:10|170.69|168.39|170.7|168.4|170.84|168.54|170.6|168.3|22
1652242760000|2022-05-11 04:19:20|170.71|168.41|170.79|168.49|170.85|168.55|170.68|168.38|11
1652242770000|2022-05-11 04:19:30|170.78|168.48|170.98|168.68|170.98|168.68|170.72|168.42|15
1652242780000|2022-05-11 04:19:40|170.99|168.69|170.99|168.69|170.99|168.69|170.89|168.59|11
1652242790000|2022-05-11 04:19:50|171.06|168.76|171.08|168.78|171.11|168.81|170.98|168.68|15
1652242800000|2022-05-11 04:20:00|171.09|168.79|171.36|169.06|171.36|169.06|171.09|168.79|14
1652242810000|2022-05-11 04:20:10|171.38|169.08|171.45|169.15|171.49|169.19|171.38|169.08|9
1652242820000|2022-05-11 04:20:20|171.44|169.14|171.45|169.15|171.5|169.2|171.44|169.14|9
1652242830000|2022-05-11 04:20:30|171.46|169.16|171.64|169.34|171.64|169.34|171.46|169.16|14
1652242840000|2022-05-11 04:20:40|171.65|169.35|171.58|169.28|171.65|169.35|171.55|169.25|9
1652242850000|2022-05-11 04:20:50|171.63|169.33|171.49|169.19|171.63|169.33|171.35|169.05|12
1652242860000|2022-05-11 04:21:00|171.48|169.18|171.45|169.15|171.52|169.22|171.39|169.09|17
1652242870000|2022-05-11 04:21:10|171.46|169.16|171.48|169.18|171.49|169.19|171.4|169.1|11
1652242880000|2022-05-11 04:21:20|171.47|169.17|171.47|169.17|171.47|169.17|171.44|169.14|16
1652242890000|2022-05-11 04:21:30|171.46|169.16|171.1|168.8|171.46|169.16|171.1|168.8|17
1652242900000|2022-05-11 04:21:40|171.08|168.78|170.95|168.65|171.09|168.79|170.95|168.65|10
1652242910000|2022-05-11 04:21:50|170.9|168.6|170.88|168.58|170.9|168.6|170.88|168.58|4
1652242920000|2022-05-11 04:22:00|170.89|168.59|170.8|168.5|170.9|168.6|170.8|168.5|7
1652242930000|2022-05-11 04:22:10|170.88|168.58|170.9|168.6|170.99|168.69|170.88|168.58|12
1652242940000|2022-05-11 04:22:20|170.92|168.62|171.09|168.79|171.09|168.79|170.92|168.62|10
1652242950000|2022-05-11 04:22:30|171.1|168.8|171.47|169.17|171.48|169.18|171.1|168.8|17
1652242960000|2022-05-11 04:22:40|171.46|169.16|171.54|169.24|171.55|169.25|171.41|169.11|14
1652242970000|2022-05-11 04:22:50|171.6|169.3|171.68|169.38|171.72|169.42|171.58|169.28|12
1652242980000|2022-05-11 04:23:00|171.69|169.39|171.88|169.58|171.88|169.58|171.69|169.39|17
1652242990000|2022-05-11 04:23:10|171.87|169.57|171.78|169.48|171.88|169.58|171.78|169.48|12
1652243000000|2022-05-11 04:23:20|171.77|169.47|171.75|169.45|171.8|169.5|171.6|169.3|14
1652243010000|2022-05-11 04:23:30|171.78|169.48|171.73|169.43|171.86|169.56|171.69|169.39|16
1652243020000|2022-05-11 04:23:40|171.72|169.42|171.71|169.41|171.74|169.44|171.65|169.35|10
1652243030000|2022-05-11 04:23:50|171.67|169.37|171.48|169.18|171.68|169.38|171.48|169.18|17
1652243040000|2022-05-11 04:24:00|171.41|169.11|171.06|168.76|171.5|169.2|171.05|168.75|19
1652243050000|2022-05-11 04:24:10|171.03|168.73|171|168.7|171.08|168.78|171|168.7|11
1652243060000|2022-05-11 04:24:20|171.01|168.71|170.93|168.63|171.02|168.72|170.93|168.63|8
1652243070000|2022-05-11 04:24:30|170.92|168.62|170.74|168.44|170.92|168.62|170.65|168.35|23
1652243080000|2022-05-11 04:24:40|170.75|168.45|170.79|168.49|170.8|168.5|170.75|168.45|7
1652243090000|2022-05-11 04:24:50|170.8|168.5|171.01|168.71|171.01|168.71|170.79|168.49|13
1652243100000|2022-05-11 04:25:00|170.99|168.69|170.98|168.68|171.12|168.82|170.97|168.67|14
1652243110000|2022-05-11 04:25:10|170.97|168.67|171.03|168.73|171.07|168.77|170.93|168.63|12
1652243120000|2022-05-11 04:25:20|171.05|168.75|171.58|169.28|171.58|169.28|171.05|168.75|14
1652243130000|2022-05-11 04:25:30|171.57|169.27|171.52|169.22|171.59|169.29|171.48|169.18|17
1652243140000|2022-05-11 04:25:40|171.65|169.35|171.69|169.39|171.69|169.39|171.65|169.35|5
1652243150000|2022-05-11 04:25:50|171.7|169.4|171.87|169.57|171.87|169.57|171.7|169.4|13
1652243160000|2022-05-11 04:26:00|171.93|169.63|172.1|169.8|172.1|169.8|171.87|169.57|12
1652243170000|2022-05-11 04:26:10|172.06|169.76|171.89|169.59|172.06|169.76|171.88|169.58|15
1652243180000|2022-05-11 04:26:20|171.88|169.58|172.07|169.77|172.07|169.77|171.88|169.58|18
1652243190000|2022-05-11 04:26:30|172|169.7|171.99|169.69|172|169.7|171.89|169.59|12
1652243200000|2022-05-11 04:26:40|171.92|169.62|171.89|169.59|171.99|169.69|171.89|169.59|7
1652243210000|2022-05-11 04:26:50|171.9|169.6|171.89|169.59|171.9|169.6|171.86|169.56|6
1652243220000|2022-05-11 04:27:00|171.88|169.58|171.79|169.49|171.89|169.59|171.78|169.48|8
1652243230000|2022-05-11 04:27:10|171.8|169.5|171.95|169.65|171.96|169.66|171.8|169.5|15
1652243240000|2022-05-11 04:27:20|171.93|169.63|171.9|169.6|171.98|169.68|171.9|169.6|12
1652243250000|2022-05-11 04:27:30|171.89|169.59|171.89|169.59|171.9|169.6|171.85|169.55|6
1652243260000|2022-05-11 04:27:40|171.88|169.58|171.88|169.58|171.88|169.58|171.88|169.58|1
1652243270000|2022-05-11 04:27:50|171.89|169.59|171.98|169.68|172.08|169.78|171.89|169.59|17
1652243280000|2022-05-11 04:28:00|171.97|169.67|171.98|169.68|172|169.7|171.91|169.61|11
1652243290000|2022-05-11 04:28:10|171.99|169.69|171.81|169.51|171.99|169.69|171.78|169.48|12
1652243300000|2022-05-11 04:28:20|171.84|169.54|171.99|169.69|172.07|169.77|171.8|169.5|16
1652243310000|2022-05-11 04:28:30|171.98|169.68|171.99|169.69|171.99|169.69|171.93|169.63|9
1652243320000|2022-05-11 04:28:40|172.06|169.76|172.15|169.85|172.15|169.85|172.06|169.76|7
1652243330000|2022-05-11 04:28:50|172.1|169.8|172.18|169.88|172.2|169.9|172.09|169.79|9
1652243340000|2022-05-11 04:29:00|172.12|169.82|172.01|169.71|172.13|169.83|172|169.7|12
1652243350000|2022-05-11 04:29:10|172.08|169.78|172.09|169.79|172.11|169.81|172.08|169.78|3
1652243360000|2022-05-11 04:29:20|172.1|169.8|172.01|169.71|172.1|169.8|172.01|169.71|3
1652243370000|2022-05-11 04:29:30|172.02|169.72|172|169.7|172.02|169.72|172|169.7|3
1652243380000|2022-05-11 04:29:40|171.99|169.69|171.92|169.62|172|169.7|171.92|169.62|10
1652243390000|2022-05-11 04:29:50|171.91|169.61|171.98|169.68|171.98|169.68|171.91|169.61|3
1652243400000|2022-05-11 04:30:00|171.99|169.69|172.09|169.79|172.17|169.87|171.99|169.69|15
1652243410000|2022-05-11 04:30:10|172.08|169.78|171.89|169.59|172.08|169.78|171.89|169.59|8
1652243420000|2022-05-11 04:30:20|171.88|169.58|171.79|169.49|171.88|169.58|171.78|169.48|4
1652243430000|2022-05-11 04:30:30|171.78|169.48|171.75|169.45|171.78|169.48|171.75|169.45|2
1652243440000|2022-05-11 04:30:40|171.86|169.56|171.73|169.43|171.86|169.56|171.73|169.43|4
1652243450000|2022-05-11 04:30:50|171.71|169.41|171.63|169.33|171.79|169.49|171.63|169.33|10
1652243460000|2022-05-11 04:31:00|171.68|169.38|171.76|169.46|171.76|169.46|171.61|169.31|10
1652243470000|2022-05-11 04:31:10|171.75|169.45|171.66|169.36|171.75|169.45|171.66|169.36|10
1652243480000|2022-05-11 04:31:20|171.67|169.37|171.68|169.38|171.75|169.45|171.65|169.35|12
1652243490000|2022-05-11 04:31:30|171.67|169.37|171.71|169.41|171.76|169.46|171.66|169.36|6
1652243500000|2022-05-11 04:31:40|171.63|169.33|171.66|169.36|171.75|169.45|171.63|169.33|18
1652243510000|2022-05-11 04:31:50|171.63|169.33|171.55|169.25|171.64|169.34|171.45|169.15|12
1652243520000|2022-05-11 04:32:00|171.56|169.26|171.59|169.29|171.59|169.29|171.56|169.26|7
1652243530000|2022-05-11 04:32:10|171.58|169.28|171.51|169.21|171.59|169.29|171.51|169.21|10
1652243540000|2022-05-11 04:32:20|171.5|169.2|171.52|169.22|171.52|169.22|171.46|169.16|10
1652243550000|2022-05-11 04:32:30|171.48|169.18|171.51|169.21|171.57|169.27|171.48|169.18|8
1652243560000|2022-05-11 04:32:40|171.52|169.22|171.55|169.25|171.55|169.25|171.47|169.17|10
1652243570000|2022-05-11 04:32:50|171.56|169.26|171.57|169.27|171.61|169.31|171.55|169.25|8
1652243580000|2022-05-11 04:33:00|171.56|169.26|171.62|169.32|171.64|169.34|171.52|169.22|17
1652243590000|2022-05-11 04:33:10|171.63|169.33|171.63|169.33|171.67|169.37|171.58|169.28|18
1652243600000|2022-05-11 04:33:20|171.64|169.34|171.79|169.49|171.82|169.52|171.64|169.34|13
1652243610000|2022-05-11 04:33:30|171.65|169.35|171.68|169.38|171.71|169.41|171.62|169.32|10
1652243620000|2022-05-11 04:33:40|171.55|169.25|171.58|169.28|171.59|169.29|171.53|169.23|7
1652243630000|2022-05-11 04:33:50|171.59|169.29|171.59|169.29|171.62|169.32|171.54|169.24|8
1652243640000|2022-05-11 04:34:00|171.67|169.37|171.59|169.29|171.67|169.37|171.57|169.27|12
1652243650000|2022-05-11 04:34:10|171.6|169.3|171.8|169.5|171.87|169.57|171.58|169.28|20
1652243660000|2022-05-11 04:34:20|171.79|169.49|171.7|169.4|171.79|169.49|171.7|169.4|4
1652243670000|2022-05-11 04:34:30|171.86|169.56|171.86|169.56|171.86|169.56|171.71|169.41|13
1652243680000|2022-05-11 04:34:40|171.7|169.4|171.67|169.37|171.76|169.46|171.66|169.36|14
1652243690000|2022-05-11 04:34:50|171.66|169.36|171.58|169.28|171.7|169.4|171.57|169.27|15
1652243700000|2022-05-11 04:35:00|171.61|169.31|171.59|169.29|171.61|169.31|171.57|169.27|16
1652243710000|2022-05-11 04:35:10|171.6|169.3|171.73|169.43|171.73|169.43|171.55|169.25|14
1652243720000|2022-05-11 04:35:20|171.78|169.48|171.55|169.25|171.78|169.48|171.47|169.17|15
1652243730000|2022-05-11 04:35:30|171.54|169.24|171.58|169.28|171.59|169.29|171.54|169.24|4
1652243740000|2022-05-11 04:35:40|171.49|169.19|171.56|169.26|171.56|169.26|171.45|169.15|7
1652243750000|2022-05-11 04:35:50|171.61|169.31|171.67|169.37|171.72|169.42|171.61|169.31|7
1652243760000|2022-05-11 04:36:00|171.65|169.35|171.59|169.29|171.66|169.36|171.59|169.29|4
1652243770000|2022-05-11 04:36:10|171.65|169.35|171.78|169.48|171.78|169.48|171.65|169.35|12
1652243780000|2022-05-11 04:36:20|171.77|169.47|171.88|169.58|171.92|169.62|171.77|169.47|12
1652243790000|2022-05-11 04:36:30|171.87|169.57|171.79|169.49|171.87|169.57|171.79|169.49|2
1652243800000|2022-05-11 04:36:40|171.8|169.5|171.9|169.6|171.9|169.6|171.79|169.49|10
1652243810000|2022-05-11 04:36:50|171.89|169.59|171.91|169.61|171.91|169.61|171.84|169.54|14
1652243820000|2022-05-11 04:37:00|171.88|169.58|171.82|169.52|171.88|169.58|171.78|169.48|12
1652243830000|2022-05-11 04:37:10|171.85|169.55|171.67|169.37|171.85|169.55|171.65|169.35|13
1652243840000|2022-05-11 04:37:20|171.69|169.39|171.49|169.19|171.69|169.39|171.49|169.19|12
1652243850000|2022-05-11 04:37:30|171.45|169.15|171.41|169.11|171.49|169.19|171.4|169.1|14
1652243860000|2022-05-11 04:37:40|171.49|169.19|171.41|169.11|171.49|169.19|171.41|169.11|8
1652243870000|2022-05-11 04:37:50|171.36|169.06|171.1|168.8|171.36|169.06|171.1|168.8|7
1652243880000|2022-05-11 04:38:00|171.09|168.79|171.01|168.71|171.09|168.79|171|168.7|4
1652243890000|2022-05-11 04:38:10|171|168.7|170.98|168.68|171|168.7|170.89|168.59|13
1652243900000|2022-05-11 04:38:20|170.97|168.67|170.89|168.59|170.98|168.68|170.86|168.56|9
1652243910000|2022-05-11 04:38:30|170.88|168.58|170.89|168.59|170.89|168.59|170.8|168.5|9
1652243920000|2022-05-11 04:38:40|170.9|168.6|170.86|168.56|170.91|168.61|170.8|168.5|18
1652243930000|2022-05-11 04:38:50|170.73|168.43|170.74|168.44|170.74|168.44|170.73|168.43|2
1652243940000|2022-05-11 04:39:00|170.73|168.43|170.69|168.39|170.79|168.49|170.67|168.37|19
1652243950000|2022-05-11 04:39:10|170.68|168.38|170.79|168.49|170.79|168.49|170.68|168.38|13
1652243960000|2022-05-11 04:39:20|170.83|168.53|170.99|168.69|170.99|168.69|170.83|168.53|11
1652243970000|2022-05-11 04:39:30|171|168.7|171.08|168.78|171.1|168.8|171|168.7|7
1652243980000|2022-05-11 04:39:40|171.11|168.81|171.34|169.04|171.42|169.12|171.11|168.81|13
1652243990000|2022-05-11 04:39:50|171.33|169.03|171.1|168.8|171.33|169.03|171.1|168.8|4
1652244000000|2022-05-11 04:40:00|171.16|168.86|171.37|169.07|171.44|169.14|171.16|168.86|16
1652244010000|2022-05-11 04:40:10|171.39|169.09|171.37|169.07|171.43|169.13|171.15|168.85|16
1652244020000|2022-05-11 04:40:20|171.42|169.12|171.44|169.14|171.44|169.14|171.38|169.08|7
1652244030000|2022-05-11 04:40:30|171.4|169.1|171.48|169.18|171.48|169.18|171.39|169.09|12
1652244040000|2022-05-11 04:40:40|171.47|169.17|171.44|169.14|171.48|169.18|171.41|169.11|9
1652244050000|2022-05-11 04:40:50|171.39|169.09|171.41|169.11|171.43|169.13|171.38|169.08|4
1652244060000|2022-05-11 04:41:00|171.38|169.08|171.48|169.18|171.51|169.21|171.37|169.07|12
1652244070000|2022-05-11 04:41:10|171.49|169.19|171.58|169.28|171.66|169.36|171.49|169.19|12
1652244080000|2022-05-11 04:41:20|171.57|169.27|171.54|169.24|171.57|169.27|171.54|169.24|13
1652244090000|2022-05-11 04:41:30|171.48|169.18|171.44|169.14|171.49|169.19|171.39|169.09|8
1652244100000|2022-05-11 04:41:40|171.43|169.13|171.04|168.74|171.43|169.13|171.04|168.74|15
1652244110000|2022-05-11 04:41:50|171.03|168.73|170.81|168.51|171.03|168.73|170.81|168.51|16
1652244120000|2022-05-11 04:42:00|170.8|168.5|170.77|168.47|170.82|168.52|170.63|168.33|15
1652244130000|2022-05-11 04:42:10|170.78|168.48|170.99|168.69|170.99|168.69|170.78|168.48|14
1652244140000|2022-05-11 04:42:20|171.03|168.73|170.92|168.62|171.03|168.73|170.92|168.62|5
1652244150000|2022-05-11 04:42:30|170.93|168.63|170.82|168.52|170.93|168.63|170.81|168.51|10
1652244160000|2022-05-11 04:42:40|170.81|168.51|170.67|168.37|170.81|168.51|170.67|168.37|21
1652244170000|2022-05-11 04:42:50|170.66|168.36|170.45|168.15|170.67|168.37|170.34|168.04|16
1652244180000|2022-05-11 04:43:00|170.46|168.16|170.55|168.25|170.56|168.26|170.46|168.16|13
1652244190000|2022-05-11 04:43:10|170.57|168.27|170.6|168.3|170.6|168.3|170.54|168.24|9
1652244200000|2022-05-11 04:43:20|170.49|168.19|170.49|168.19|170.5|168.2|170.45|168.15|11
1652244210000|2022-05-11 04:43:30|170.54|168.24|170.57|168.27|170.58|168.28|170.54|168.24|8
1652244220000|2022-05-11 04:43:40|170.58|168.28|170.56|168.26|170.59|168.29|170.52|168.22|11
1652244230000|2022-05-11 04:43:50|170.66|168.36|170.56|168.26|170.66|168.36|170.51|168.21|13
1652244240000|2022-05-11 04:44:00|170.5|168.2|170.6|168.3|170.6|168.3|170.48|168.18|14
1652244250000|2022-05-11 04:44:10|170.59|168.29|170.56|168.26|170.61|168.31|170.5|168.2|16
1652244260000|2022-05-11 04:44:20|170.52|168.22|170.06|167.76|170.56|168.26|170.05|167.75|19
1652244270000|2022-05-11 04:44:30|170.05|167.75|170.11|167.81|170.26|167.96|170|167.7|18
1652244280000|2022-05-11 04:44:40|170.1|167.8|170.01|167.71|170.1|167.8|169.94|167.64|13
1652244290000|2022-05-11 04:44:50|170.08|167.78|170.07|167.77|170.09|167.79|169.99|167.69|14
1652244300000|2022-05-11 04:45:00|170.08|167.78|169.89|167.59|170.1|167.8|169.89|167.59|17
1652244310000|2022-05-11 04:45:10|169.86|167.56|169.98|167.68|169.98|167.68|169.83|167.53|13
1652244320000|2022-05-11 04:45:20|169.97|167.67|169.86|167.56|169.98|167.68|169.84|167.54|13
1652244330000|2022-05-11 04:45:30|169.87|167.57|169.89|167.59|169.98|167.68|169.87|167.57|9
1652244340000|2022-05-11 04:45:40|169.9|167.6|169.98|167.68|169.98|167.68|169.89|167.59|8
1652244350000|2022-05-11 04:45:50|170|167.7|170.19|167.89|170.19|167.89|169.99|167.69|10
1652244360000|2022-05-11 04:46:00|170.18|167.88|170.09|167.79|170.2|167.9|170.08|167.78|10
1652244370000|2022-05-11 04:46:10|170.08|167.78|169.98|167.68|170.09|167.79|169.92|167.62|11
1652244380000|2022-05-11 04:46:20|169.99|167.69|169.88|167.58|169.99|167.69|169.85|167.55|12
1652244390000|2022-05-11 04:46:30|169.82|167.52|169.79|167.49|169.89|167.59|169.65|167.35|21
1652244400000|2022-05-11 04:46:40|169.8|167.5|169.88|167.58|169.89|167.59|169.8|167.5|5
1652244410000|2022-05-11 04:46:50|169.85|167.55|169.8|167.5|169.88|167.58|169.8|167.5|3
1652244420000|2022-05-11 04:47:00|169.81|167.51|169.73|167.43|169.87|167.57|169.7|167.4|20
1652244430000|2022-05-11 04:47:10|169.74|167.44|169.73|167.43|169.79|167.49|169.73|167.43|9
1652244440000|2022-05-11 04:47:20|169.74|167.44|169.79|167.49|169.82|167.52|169.67|167.37|18
1652244450000|2022-05-11 04:47:30|169.78|167.48|169.99|167.69|170.07|167.77|169.78|167.48|16
1652244460000|2022-05-11 04:47:40|170.05|167.75|170.07|167.77|170.28|167.98|170.05|167.75|19
1652244470000|2022-05-11 04:47:50|170.05|167.75|169.89|167.59|170.09|167.79|169.89|167.59|11
1652244480000|2022-05-11 04:48:00|169.88|167.58|169.99|167.69|170.09|167.79|169.88|167.58|17
1652244490000|2022-05-11 04:48:10|169.97|167.67|169.99|167.69|170|167.7|169.89|167.59|10
1652244500000|2022-05-11 04:48:20|170|167.7|170.09|167.79|170.09|167.79|169.99|167.69|14
1652244510000|2022-05-11 04:48:30|170.07|167.77|170.34|168.04|170.35|168.05|170.07|167.77|10
1652244520000|2022-05-11 04:48:40|170.42|168.12|170.43|168.13|170.43|168.13|170.31|168.01|8
1652244530000|2022-05-11 04:48:50|170.44|168.14|170.37|168.07|170.44|168.14|170.35|168.05|11
1652244540000|2022-05-11 04:49:00|170.42|168.12|170.39|168.09|170.48|168.18|170.38|168.08|16
1652244550000|2022-05-11 04:49:10|170.43|168.13|170.39|168.09|170.43|168.13|170.1|167.8|20
1652244560000|2022-05-11 04:49:20|170.4|168.1|170.33|168.03|170.42|168.12|170.32|168.02|8
1652244570000|2022-05-11 04:49:30|170.32|168.02|170.39|168.09|170.4|168.1|170.3|168|8
1652244580000|2022-05-11 04:49:40|170.38|168.08|170.09|167.79|170.38|168.08|170.09|167.79|8
1652244590000|2022-05-11 04:49:50|170.1|167.8|170.05|167.75|170.18|167.88|170.02|167.72|17
1652244600000|2022-05-11 04:50:00|170.08|167.78|169.82|167.52|170.08|167.78|169.79|167.49|9
1652244610000|2022-05-11 04:50:10|169.85|167.55|169.84|167.54|169.98|167.68|169.84|167.54|12
1652244620000|2022-05-11 04:50:20|169.79|167.49|169.87|167.57|169.87|167.57|169.79|167.49|4
1652244630000|2022-05-11 04:50:30|169.88|167.58|169.85|167.55|169.9|167.6|169.82|167.52|15
1652244640000|2022-05-11 04:50:40|169.83|167.53|169.73|167.43|169.83|167.53|169.73|167.43|12
1652244650000|2022-05-11 04:50:50|169.72|167.42|169.76|167.46|169.86|167.56|169.72|167.42|13
1652244660000|2022-05-11 04:51:00|169.77|167.47|169.78|167.48|169.89|167.59|169.76|167.46|11
1652244670000|2022-05-11 04:51:10|169.77|167.47|169.83|167.53|169.86|167.56|169.5|167.2|29
1652244680000|2022-05-11 04:51:20|169.85|167.55|169.94|167.64|169.94|167.64|169.79|167.49|10
1652244690000|2022-05-11 04:51:30|169.95|167.65|169.98|167.68|170.06|167.76|169.9|167.6|21
1652244700000|2022-05-11 04:51:40|169.97|167.67|170.09|167.79|170.16|167.86|169.94|167.64|19
1652244710000|2022-05-11 04:51:50|170.1|167.8|170.08|167.78|170.36|168.06|170.08|167.78|13
1652244720000|2022-05-11 04:52:00|170.02|167.72|170.26|167.96|170.29|167.99|170|167.7|22
1652244730000|2022-05-11 04:52:10|170.2|167.9|170.39|168.09|170.4|168.1|170.2|167.9|7
1652244740000|2022-05-11 04:52:20|170.38|168.08|170.03|167.73|170.39|168.09|170.03|167.73|15
1652244750000|2022-05-11 04:52:30|170.02|167.72|169.95|167.65|170.02|167.72|169.94|167.64|16
1652244760000|2022-05-11 04:52:40|169.93|167.63|169.88|167.58|169.93|167.63|169.78|167.48|17
1652244770000|2022-05-11 04:52:50|169.89|167.59|169.79|167.49|169.89|167.59|169.71|167.41|14
1652244780000|2022-05-11 04:53:00|169.77|167.47|169.81|167.51|169.81|167.51|169.77|167.47|10
1652244790000|2022-05-11 04:53:10|169.79|167.49|169.81|167.51|169.81|167.51|169.62|167.32|11
1652244800000|2022-05-11 04:53:20|169.72|167.42|169.69|167.39|169.82|167.52|169.68|167.38|9
1652244810000|2022-05-11 04:53:30|169.65|167.35|169.79|167.49|169.81|167.51|169.6|167.3|14
1652244820000|2022-05-11 04:53:40|169.78|167.48|169.99|167.69|169.99|167.69|169.78|167.48|13
1652244830000|2022-05-11 04:53:50|170|167.7|170.09|167.79|170.27|167.97|170|167.7|18
1652244840000|2022-05-11 04:54:00|170.17|167.87|170.46|168.16|170.47|168.17|170.17|167.87|26
1652244850000|2022-05-11 04:54:10|170.47|168.17|170.56|168.26|170.63|168.33|170.47|168.17|14
1652244860000|2022-05-11 04:54:20|170.58|168.28|170.6|168.3|170.64|168.34|170.56|168.26|10
1652244870000|2022-05-11 04:54:30|170.57|168.27|170.52|168.22|170.57|168.27|170.48|168.18|10
1652244880000|2022-05-11 04:54:40|170.53|168.23|170.61|168.31|170.61|168.31|170.5|168.2|9
1652244890000|2022-05-11 04:54:50|170.58|168.28|170.53|168.23|170.64|168.34|170.53|168.23|10
1652244900000|2022-05-11 04:55:00|170.48|168.18|170.56|168.26|170.56|168.26|170.48|168.18|8
1652244910000|2022-05-11 04:55:10|170.57|168.27|170.67|168.37|170.77|168.47|170.57|168.27|18
1652244920000|2022-05-11 04:55:20|170.68|168.38|170.68|168.38|170.76|168.46|170.64|168.34|10
1652244930000|2022-05-11 04:55:30|170.69|168.39|170.63|168.33|170.74|168.44|170.63|168.33|16
1652244940000|2022-05-11 04:55:40|170.67|168.37|170.66|168.36|170.69|168.39|170.66|168.36|4
1652244950000|2022-05-11 04:55:50|170.64|168.34|170.43|168.13|170.72|168.42|170.43|168.13|16
1652244960000|2022-05-11 04:56:00|170.34|168.04|170.04|167.74|170.34|168.04|169.99|167.69|22
1652244970000|2022-05-11 04:56:10|170|167.7|170|167.7|170.04|167.74|169.97|167.67|11
1652244980000|2022-05-11 04:56:20|169.97|167.67|169.79|167.49|169.97|167.67|169.79|167.49|11
1652244990000|2022-05-11 04:56:30|169.76|167.46|169.78|167.48|169.88|167.58|169.76|167.46|12
1652245000000|2022-05-11 04:56:40|169.77|167.47|169.79|167.49|169.79|167.49|169.63|167.33|22
1652245010000|2022-05-11 04:56:50|169.84|167.54|169.88|167.58|169.9|167.6|169.84|167.54|9
1652245020000|2022-05-11 04:57:00|169.89|167.59|170.35|168.05|170.36|168.06|169.89|167.59|21
1652245030000|2022-05-11 04:57:10|170.3|168|170.64|168.34|170.67|168.37|170.3|168|16
1652245040000|2022-05-11 04:57:20|170.58|168.28|170.58|168.28|170.61|168.31|170.48|168.18|14
1652245050000|2022-05-11 04:57:30|170.59|168.29|170.56|168.26|170.63|168.33|170.56|168.26|10
1652245060000|2022-05-11 04:57:40|170.55|168.25|170.68|168.38|170.68|168.38|170.51|168.21|15
1652245070000|2022-05-11 04:57:50|170.63|168.33|170.58|168.28|170.67|168.37|170.57|168.27|14
1652245080000|2022-05-11 04:58:00|170.57|168.27|170.62|168.32|170.66|168.36|170.57|168.27|17
1652245090000|2022-05-11 04:58:10|170.57|168.27|170.48|168.18|170.57|168.27|170.44|168.14|14
1652245100000|2022-05-11 04:58:20|170.41|168.11|170.1|167.8|170.46|168.16|170.1|167.8|14
1652245110000|2022-05-11 04:58:30|170.09|167.79|169.97|167.67|170.09|167.79|169.97|167.67|13
1652245120000|2022-05-11 04:58:40|169.99|167.69|169.99|167.69|170.08|167.78|169.92|167.62|15
1652245130000|2022-05-11 04:58:50|170|167.7|169.89|167.59|170|167.7|169.89|167.59|7
1652245140000|2022-05-11 04:59:00|169.9|167.6|169.82|167.52|169.97|167.67|169.81|167.51|11
1652245150000|2022-05-11 04:59:10|169.94|167.64|169.94|167.64|169.98|167.68|169.85|167.55|13
1652245160000|2022-05-11 04:59:20|169.89|167.59|169.89|167.59|169.94|167.64|169.89|167.59|6
1652245170000|2022-05-11 04:59:30|169.9|167.6|169.99|167.69|170|167.7|169.9|167.6|11
1652245180000|2022-05-11 04:59:40|170|167.7|169.89|167.59|170|167.7|169.89|167.59|9
1652245190000|2022-05-11 04:59:50|169.9|167.6|169.96|167.66|169.96|167.66|169.9|167.6|2
1652245200000|2022-05-11 05:00:00|169.95|167.65|169.89|167.59|170.08|167.78|169.89|167.59|16
1652245210000|2022-05-11 05:00:10|169.9|167.6|169.7|167.4|169.9|167.6|169.7|167.4|10
1652245220000|2022-05-11 05:00:20|169.69|167.39|169.73|167.43|169.78|167.48|169.64|167.34|12
1652245230000|2022-05-11 05:00:30|169.68|167.38|169.7|167.4|169.73|167.43|169.65|167.35|16
1652245240000|2022-05-11 05:00:40|169.71|167.41|169.7|167.4|169.74|167.44|169.69|167.39|13
1652245250000|2022-05-11 05:00:50|169.75|167.45|169.69|167.39|169.75|167.45|169.69|167.39|4
1652245260000|2022-05-11 05:01:00|169.72|167.42|169.79|167.49|169.79|167.49|169.68|167.38|7
1652245270000|2022-05-11 05:01:10|169.78|167.48|169.64|167.34|169.78|167.48|169.61|167.31|12
1652245280000|2022-05-11 05:01:20|169.62|167.32|169.57|167.27|169.72|167.42|169.55|167.25|22
1652245290000|2022-05-11 05:01:30|169.56|167.26|169.49|167.19|169.57|167.27|169.49|167.19|13
1652245300000|2022-05-11 05:01:40|169.56|167.26|169.54|167.24|169.56|167.26|169.39|167.09|9
1652245310000|2022-05-11 05:01:50|169.53|167.23|169.63|167.33|169.64|167.34|169.5|167.2|8
1652245320000|2022-05-11 05:02:00|169.58|167.28|169.47|167.17|169.63|167.33|169.47|167.17|18
1652245330000|2022-05-11 05:02:10|169.52|167.22|169.49|167.19|169.6|167.3|169.49|167.19|15
1652245340000|2022-05-11 05:02:20|169.4|167.1|169.49|167.19|169.52|167.22|169.4|167.1|8
1652245350000|2022-05-11 05:02:30|169.48|167.18|169.48|167.18|169.49|167.19|169.47|167.17|8
1652245360000|2022-05-11 05:02:40|169.54|167.24|169.58|167.28|169.63|167.33|169.48|167.18|7
1652245370000|2022-05-11 05:02:50|169.62|167.32|169.53|167.23|169.62|167.32|169.46|167.16|12
1652245380000|2022-05-11 05:03:00|169.49|167.19|169.56|167.26|169.56|167.26|169.39|167.09|13
1652245390000|2022-05-11 05:03:10|169.57|167.27|169.43|167.13|169.64|167.34|169.43|167.13|15
1652245400000|2022-05-11 05:03:20|169.42|167.12|169.2|166.9|169.43|167.13|169.14|166.84|17
1652245410000|2022-05-11 05:03:30|169.27|166.97|169.21|166.91|169.34|167.04|169.2|166.9|11
1652245420000|2022-05-11 05:03:40|169.17|166.87|169.45|167.15|169.45|167.15|169.16|166.86|11
1652245430000|2022-05-11 05:03:50|169.51|167.21|169.63|167.33|169.63|167.33|169.48|167.18|10
1652245440000|2022-05-11 05:04:00|169.64|167.34|169.69|167.39|169.76|167.46|169.58|167.28|17
1652245450000|2022-05-11 05:04:10|169.7|167.4|169.68|167.38|169.8|167.5|169.64|167.34|13
1652245460000|2022-05-11 05:04:20|169.64|167.34|169.72|167.42|169.73|167.43|169.63|167.33|12
1652245470000|2022-05-11 05:04:30|169.64|167.34|169.75|167.45|169.84|167.54|169.64|167.34|11
1652245480000|2022-05-11 05:04:40|169.76|167.46|169.62|167.32|169.76|167.46|169.62|167.32|13
1652245490000|2022-05-11 05:04:50|169.58|167.28|169.49|167.19|169.65|167.35|169.49|167.19|14
1652245500000|2022-05-11 05:05:00|169.54|167.24|169.47|167.17|169.54|167.24|169.4|167.1|9
1652245510000|2022-05-11 05:05:10|169.41|167.11|169.41|167.11|169.48|167.18|169.39|167.09|13
1652245520000|2022-05-11 05:05:20|169.45|167.15|169.37|167.07|169.46|167.16|169.37|167.07|15
1652245530000|2022-05-11 05:05:30|169.34|167.04|169.53|167.23|169.53|167.23|169.34|167.04|7
1652245540000|2022-05-11 05:05:40|169.47|167.17|169.5|167.2|169.54|167.24|169.42|167.12|9
1652245550000|2022-05-11 05:05:50|169.49|167.19|168.96|166.66|169.49|167.19|168.96|166.66|19
1652245560000|2022-05-11 05:06:00|168.94|166.64|168.98|166.68|168.98|166.68|168.83|166.53|15
1652245570000|2022-05-11 05:06:10|169.04|166.74|169.55|167.25|169.56|167.26|168.94|166.64|27
1652245580000|2022-05-11 05:06:20|169.57|167.27|169.59|167.29|169.68|167.38|169.53|167.23|17
1652245590000|2022-05-11 05:06:30|169.65|167.35|169.61|167.31|169.68|167.38|169.57|167.27|18
1652245600000|2022-05-11 05:06:40|169.6|167.3|169.52|167.22|169.62|167.32|169.51|167.21|12
1652245610000|2022-05-11 05:06:50|169.49|167.19|169.47|167.17|169.49|167.19|169.41|167.11|12
1652245620000|2022-05-11 05:07:00|169.41|167.11|169.41|167.11|169.48|167.18|169.38|167.08|17
1652245630000|2022-05-11 05:07:10|169.39|167.09|169.56|167.26|169.56|167.26|169.39|167.09|9
1652245640000|2022-05-11 05:07:20|169.57|167.27|169.73|167.43|169.75|167.45|169.57|167.27|14
1652245650000|2022-05-11 05:07:30|169.77|167.47|169.74|167.44|169.78|167.48|169.63|167.33|21
1652245660000|2022-05-11 05:07:40|169.76|167.46|169.79|167.49|169.81|167.51|169.76|167.46|8
1652245670000|2022-05-11 05:07:50|169.8|167.5|169.79|167.49|169.8|167.5|169.79|167.49|4
1652245680000|2022-05-11 05:08:00|169.8|167.5|169.81|167.51|169.87|167.57|169.74|167.44|15
1652245690000|2022-05-11 05:08:10|169.88|167.58|170.18|167.88|170.18|167.88|169.88|167.58|12
1652245700000|2022-05-11 05:08:20|170.15|167.85|170.09|167.79|170.17|167.87|170.09|167.79|11
1652245710000|2022-05-11 05:08:30|170.12|167.82|169.9|167.6|170.12|167.82|169.9|167.6|12
1652245720000|2022-05-11 05:08:40|169.92|167.62|169.99|167.69|170.02|167.72|169.92|167.62|6
1652245730000|2022-05-11 05:08:50|170|167.7|170|167.7|170.05|167.75|170|167.7|7
1652245740000|2022-05-11 05:09:00|169.99|167.69|169.99|167.69|169.99|167.69|169.9|167.6|11
1652245750000|2022-05-11 05:09:10|169.98|167.68|170.08|167.78|170.08|167.78|169.98|167.68|8
1652245760000|2022-05-11 05:09:20|170.07|167.77|170.1|167.8|170.1|167.8|170.07|167.77|7
1652245770000|2022-05-11 05:09:30|170.09|167.79|170.18|167.88|170.18|167.88|170.09|167.79|7
1652245780000|2022-05-11 05:09:40|170.19|167.89|170.48|168.18|170.53|168.23|170.19|167.89|10
1652245790000|2022-05-11 05:09:50|170.47|168.17|170.66|168.36|170.66|168.36|170.47|168.17|13
1652245800000|2022-05-11 05:10:00|170.64|168.34|170.69|168.39|170.69|168.39|170.54|168.24|16
1652245810000|2022-05-11 05:10:10|170.67|168.37|170.68|168.38|170.81|168.51|170.63|168.33|18
1652245820000|2022-05-11 05:10:20|170.67|168.37|170.67|168.37|170.76|168.46|170.59|168.29|19
1652245830000|2022-05-11 05:10:30|170.66|168.36|170.47|168.17|170.71|168.41|170.47|168.17|17
1652245840000|2022-05-11 05:10:40|170.45|168.15|170.09|167.79|170.45|168.15|170.09|167.79|14
1652245850000|2022-05-11 05:10:50|170.15|167.85|170.11|167.81|170.18|167.88|170|167.7|13
1652245860000|2022-05-11 05:11:00|170.15|167.85|169.99|167.69|170.18|167.88|169.92|167.62|14
1652245870000|2022-05-11 05:11:10|170.01|167.71|169.92|167.62|170.01|167.71|169.9|167.6|9
1652245880000|2022-05-11 05:11:20|169.91|167.61|170.55|168.25|170.57|168.27|169.91|167.61|18
1652245890000|2022-05-11 05:11:30|170.8|168.5|171.65|169.35|171.65|169.35|170.8|168.5|20
1652245900000|2022-05-11 05:11:40|171.7|169.4|171.74|169.44|171.79|169.49|171.54|169.24|23
1652245910000|2022-05-11 05:11:50|171.68|169.38|172.55|170.25|172.59|170.29|171.68|169.38|21
1652245920000|2022-05-11 05:12:00|172.6|170.3|172.76|170.46|173.08|170.78|172.58|170.28|33
1652245930000|2022-05-11 05:12:10|172.75|170.45|172.69|170.39|172.75|170.45|172.55|170.25|23
1652245940000|2022-05-11 05:12:20|172.7|170.4|173.04|170.74|173.08|170.78|172.64|170.34|28
1652245950000|2022-05-11 05:12:30|173.09|170.79|173.32|171.02|173.47|171.17|173.08|170.78|29
1652245960000|2022-05-11 05:12:40|173.26|170.96|172.91|170.61|173.26|170.96|172.84|170.54|22
1652245970000|2022-05-11 05:12:50|172.97|170.67|173.02|170.72|173.07|170.77|172.91|170.61|18
1652245980000|2022-05-11 05:13:00|172.98|170.68|172.88|170.58|172.99|170.69|172.83|170.53|12
1652245990000|2022-05-11 05:13:10|172.92|170.62|172.96|170.66|172.99|170.69|172.84|170.54|17
1652246000000|2022-05-11 05:13:20|172.95|170.65|172.79|170.49|172.95|170.65|172.79|170.49|12
1652246010000|2022-05-11 05:13:30|172.78|170.48|172.8|170.5|172.99|170.69|172.72|170.42|19
1652246020000|2022-05-11 05:13:40|172.74|170.44|172.91|170.61|172.96|170.66|172.74|170.44|18
1652246030000|2022-05-11 05:13:50|172.9|170.6|172.73|170.43|173.03|170.73|172.73|170.43|20
1652246040000|2022-05-11 05:14:00|172.72|170.42|172.64|170.34|172.73|170.43|172.55|170.25|16
1652246050000|2022-05-11 05:14:10|172.7|170.4|172.5|170.2|172.7|170.4|172.5|170.2|14
1652246060000|2022-05-11 05:14:20|172.52|170.22|172.3|170|172.55|170.25|172.3|170|22
1652246070000|2022-05-11 05:14:30|172.52|170.22|172.12|169.82|172.61|170.31|172.12|169.82|19
1652246080000|2022-05-11 05:14:40|172.11|169.81|172.14|169.84|172.33|170.03|172.11|169.81|10
1652246090000|2022-05-11 05:14:50|172.19|169.89|172.39|170.09|172.47|170.17|172.16|169.86|18
1652246100000|2022-05-11 05:15:00|172.4|170.1|172.58|170.28|172.6|170.3|172.4|170.1|19
1652246110000|2022-05-11 05:15:10|172.64|170.34|172.74|170.44|172.74|170.44|172.58|170.28|12
1652246120000|2022-05-11 05:15:20|172.77|170.47|172.65|170.35|172.77|170.47|172.61|170.31|12
1652246130000|2022-05-11 05:15:30|172.66|170.36|172.61|170.31|172.68|170.38|172.5|170.2|17
1652246140000|2022-05-11 05:15:40|172.62|170.32|172.82|170.52|172.85|170.55|172.62|170.32|12
1652246150000|2022-05-11 05:15:50|172.83|170.53|172.85|170.55|172.85|170.55|172.79|170.49|6
1652246160000|2022-05-11 05:16:00|172.77|170.47|172.89|170.59|172.91|170.61|172.77|170.47|11
1652246170000|2022-05-11 05:16:10|172.83|170.53|172.81|170.51|172.89|170.59|172.77|170.47|16
1652246180000|2022-05-11 05:16:20|172.8|170.5|172.92|170.62|172.92|170.62|172.73|170.43|9
1652246190000|2022-05-11 05:16:30|172.83|170.53|172.91|170.61|172.98|170.68|172.79|170.49|19
1652246200000|2022-05-11 05:16:40|172.98|170.68|173.1|170.8|173.1|170.8|172.91|170.61|16
1652246210000|2022-05-11 05:16:50|173.11|170.81|173.42|171.12|173.42|171.12|173.11|170.81|13
1652246220000|2022-05-11 05:17:00|173.4|171.1|173.48|171.18|173.51|171.21|173.39|171.09|11
1652246230000|2022-05-11 05:17:10|173.43|171.13|173.68|171.38|173.68|171.38|173.43|171.13|24
1652246240000|2022-05-11 05:17:20|173.63|171.33|173.77|171.47|173.85|171.55|173.63|171.33|11
1652246250000|2022-05-11 05:17:30|173.78|171.48|173.77|171.47|173.84|171.54|173.62|171.32|14
1652246260000|2022-05-11 05:17:40|173.76|171.46|173.57|171.27|173.76|171.46|173.51|171.21|16
1652246270000|2022-05-11 05:17:50|173.56|171.26|173.32|171.02|173.58|171.28|173.29|170.99|23
1652246280000|2022-05-11 05:18:00|173.35|171.05|173.45|171.15|173.45|171.15|173.29|170.99|15
1652246290000|2022-05-11 05:18:10|173.46|171.16|173.46|171.16|173.46|171.16|173.46|171.16|1
1652246300000|2022-05-11 05:18:20|173.53|171.23|173.63|171.33|173.63|171.33|173.51|171.21|17
1652246310000|2022-05-11 05:18:30|173.65|171.35|173.84|171.54|173.89|171.59|173.63|171.33|18
1652246320000|2022-05-11 05:18:40|173.85|171.55|173.85|171.55|173.88|171.58|173.78|171.48|5
1652246330000|2022-05-11 05:18:50|173.82|171.52|174|171.7|174|171.7|173.82|171.52|15
1652246340000|2022-05-11 05:19:00|174.01|171.71|174.05|171.75|174.09|171.79|174.01|171.71|14
1652246350000|2022-05-11 05:19:10|174.04|171.74|173.95|171.65|174.04|171.74|173.84|171.54|16
1652246360000|2022-05-11 05:19:20|174|171.7|173.9|171.6|174|171.7|173.9|171.6|11
1652246370000|2022-05-11 05:19:30|173.88|171.58|173.95|171.65|174|171.7|173.88|171.58|10
1652246380000|2022-05-11 05:19:40|173.94|171.64|173.91|171.61|173.94|171.64|173.9|171.6|8
1652246390000|2022-05-11 05:19:50|173.98|171.68|173.73|171.43|173.99|171.69|173.72|171.42|22
1652246400000|2022-05-11 05:20:00|173.7|171.4|173.76|171.46|173.78|171.48|173.7|171.4|12
1652246410000|2022-05-11 05:20:10|173.75|171.45|173.46|171.16|173.76|171.46|173.46|171.16|16
1652246420000|2022-05-11 05:20:20|173.45|171.15|173.46|171.16|173.48|171.18|173.43|171.13|9
1652246430000|2022-05-11 05:20:30|173.44|171.14|173.58|171.28|173.63|171.33|173.44|171.14|13
1652246440000|2022-05-11 05:20:40|173.57|171.27|173.46|171.16|173.57|171.27|173.46|171.16|11
1652246450000|2022-05-11 05:20:50|173.45|171.15|173.53|171.23|173.53|171.23|173.43|171.13|9
1652246460000|2022-05-11 05:21:00|173.51|171.21|173.41|171.11|173.61|171.31|173.39|171.09|23
1652246470000|2022-05-11 05:21:10|173.16|170.86|173.14|170.84|173.26|170.96|172.97|170.67|19
1652246480000|2022-05-11 05:21:20|173.05|170.75|172.91|170.61|173.09|170.79|172.88|170.58|13
1652246490000|2022-05-11 05:21:30|172.92|170.62|173|170.7|173.06|170.76|172.92|170.62|8
1652246500000|2022-05-11 05:21:40|172.99|170.69|173|170.7|173.07|170.77|172.99|170.69|5
1652246520000|2022-05-11 05:22:00|173.02|170.72|173.1|170.8|173.1|170.8|173.02|170.72|3
1652246530000|2022-05-11 05:22:10|173.11|170.81|173.02|170.72|173.12|170.82|173.01|170.71|9
1652246540000|2022-05-11 05:22:20|173.09|170.79|172.91|170.61|173.09|170.79|172.91|170.61|12
1652246550000|2022-05-11 05:22:30|172.9|170.6|172.87|170.57|172.9|170.6|172.73|170.43|17
1652246560000|2022-05-11 05:22:40|172.88|170.58|172.86|170.56|172.88|170.58|172.85|170.55|7
1652246570000|2022-05-11 05:22:50|172.78|170.48|172.73|170.43|172.88|170.58|172.73|170.43|11
1652246580000|2022-05-11 05:23:00|172.77|170.47|172.82|170.52|172.95|170.65|172.76|170.46|13
1652246590000|2022-05-11 05:23:10|172.81|170.51|172.89|170.59|172.89|170.59|172.73|170.43|10
1652246600000|2022-05-11 05:23:20|172.9|170.6|173|170.7|173|170.7|172.83|170.53|19
1652246620000|2022-05-11 05:23:40|173.02|170.72|173.1|170.8|173.1|170.8|173|170.7|8
1652246640000|2022-05-11 05:24:00|173.09|170.79|173.02|170.72|173.11|170.81|173.02|170.72|12
1652246660000|2022-05-11 05:24:20|173.01|170.71|173.01|170.71|173.01|170.71|173.01|170.71|1
1652246670000|2022-05-11 05:24:30|172.96|170.66|172.91|170.61|173|170.7|172.91|170.61|17
1652246680000|2022-05-11 05:24:40|172.9|170.6|172.89|170.59|172.9|170.6|172.87|170.57|4
1652246690000|2022-05-11 05:24:50|172.91|170.61|172.81|170.51|172.91|170.61|172.81|170.51|5
1652246700000|2022-05-11 05:25:00|172.85|170.55|172.73|170.43|172.89|170.59|172.73|170.43|10
1652246710000|2022-05-11 05:25:10|172.72|170.42|172.69|170.39|172.86|170.56|172.69|170.39|15
1652246720000|2022-05-11 05:25:20|172.68|170.38|172.74|170.44|172.74|170.44|172.61|170.31|12
1652246730000|2022-05-11 05:25:30|172.79|170.49|172.76|170.46|172.79|170.49|172.7|170.4|6
1652246740000|2022-05-11 05:25:40|172.75|170.45|172.87|170.57|172.9|170.6|172.63|170.33|13
1652246750000|2022-05-11 05:25:50|172.72|170.42|172.71|170.41|172.72|170.42|172.71|170.41|4
1652246760000|2022-05-11 05:26:00|172.77|170.47|173.1|170.8|173.1|170.8|172.77|170.47|20
1652246770000|2022-05-11 05:26:10|173.11|170.81|173.19|170.89|173.46|171.16|173.1|170.8|15
1652246780000|2022-05-11 05:26:20|173.24|170.94|173.4|171.1|173.4|171.1|173.13|170.83|13
1652246790000|2022-05-11 05:26:30|173.41|171.11|173.49|171.19|173.49|171.19|173.36|171.06|8
1652246800000|2022-05-11 05:26:40|173.5|171.2|173.42|171.12|173.57|171.27|173.39|171.09|17
1652246810000|2022-05-11 05:26:50|173.41|171.11|173.35|171.05|173.41|171.11|173.35|171.05|12
1652246820000|2022-05-11 05:27:00|173.34|171.04|173.04|170.74|173.34|171.04|173.04|170.74|10
1652246830000|2022-05-11 05:27:10|173.06|170.76|173.37|171.07|173.39|171.09|173.06|170.76|19
1652246840000|2022-05-11 05:27:20|173.38|171.08|173.45|171.15|173.47|171.17|173.38|171.08|9
1652246850000|2022-05-11 05:27:30|173.46|171.16|173.58|171.28|173.62|171.32|173.45|171.15|16
1652246860000|2022-05-11 05:27:40|173.59|171.29|173.53|171.23|173.59|171.29|173.38|171.08|8
1652246870000|2022-05-11 05:27:50|173.5|171.2|173.5|171.2|173.5|171.2|173.5|171.2|1
1652246880000|2022-05-11 05:28:00|173.51|171.21|173.5|171.2|173.54|171.24|173.47|171.17|13
1652246890000|2022-05-11 05:28:10|173.49|171.19|173.13|170.83|173.49|171.19|173.13|170.83|15
1652246900000|2022-05-11 05:28:20|173.14|170.84|173.12|170.82|173.16|170.86|173.1|170.8|6
1652246910000|2022-05-11 05:28:30|173.13|170.83|173.09|170.79|173.13|170.83|173.02|170.72|10
1652246920000|2022-05-11 05:28:40|173.1|170.8|173.1|170.8|173.11|170.81|173.1|170.8|3
1652246940000|2022-05-11 05:29:00|173.11|170.81|172.93|170.63|173.13|170.83|172.93|170.63|14
1652246950000|2022-05-11 05:29:10|172.87|170.57|172.69|170.39|172.87|170.57|172.65|170.35|24
1652246960000|2022-05-11 05:29:20|172.63|170.33|172.47|170.17|172.66|170.36|172.47|170.17|16
1652246970000|2022-05-11 05:29:30|172.48|170.18|172.67|170.37|172.69|170.39|172.48|170.18|14
1652246980000|2022-05-11 05:29:40|172.78|170.48|172.74|170.44|172.78|170.48|172.65|170.35|20
1652246990000|2022-05-11 05:29:50|172.8|170.5|172.73|170.43|172.87|170.57|172.73|170.43|14
1652247000000|2022-05-11 05:30:00|172.76|170.46|172.99|170.69|172.99|170.69|172.73|170.43|19
1652247010000|2022-05-11 05:30:10|173|170.7|173.05|170.75|173.05|170.75|173|170.7|5
1652247020000|2022-05-11 05:30:20|173.02|170.72|173.21|170.91|173.21|170.91|172.93|170.63|15
1652247030000|2022-05-11 05:30:30|173.2|170.9|172.87|170.57|173.22|170.92|172.87|170.57|20
1652247040000|2022-05-11 05:30:40|172.83|170.53|172.78|170.48|172.86|170.56|172.77|170.47|21
1652247050000|2022-05-11 05:30:50|172.81|170.51|172.74|170.44|172.81|170.51|172.64|170.34|14
1652247060000|2022-05-11 05:31:00|172.73|170.43|172.75|170.45|172.81|170.51|172.73|170.43|9
1652247070000|2022-05-11 05:31:10|172.81|170.51|172.81|170.51|172.86|170.56|172.8|170.5|8
1652247080000|2022-05-11 05:31:20|172.82|170.52|172.74|170.44|172.82|170.52|172.68|170.38|12
1652247090000|2022-05-11 05:31:30|172.7|170.4|172.73|170.43|172.86|170.56|172.69|170.39|12
1652247100000|2022-05-11 05:31:40|172.7|170.4|172.62|170.32|172.7|170.4|172.62|170.32|19
1652247110000|2022-05-11 05:31:50|172.61|170.31|172.72|170.42|172.72|170.42|172.58|170.28|11
1652247120000|2022-05-11 05:32:00|172.73|170.43|172.8|170.5|172.81|170.51|172.71|170.41|10
1652247130000|2022-05-11 05:32:10|172.81|170.51|172.81|170.51|172.81|170.51|172.81|170.51|1
1652247140000|2022-05-11 05:32:20|172.82|170.52|172.92|170.62|172.92|170.62|172.8|170.5|11
1652247150000|2022-05-11 05:32:30|172.91|170.61|173.08|170.78|173.08|170.78|172.9|170.6|7
1652247160000|2022-05-11 05:32:40|173.09|170.79|173.1|170.8|173.1|170.8|173.09|170.79|2
1652247170000|2022-05-11 05:32:50|173.18|170.88|173.29|170.99|173.29|170.99|173.1|170.8|6
1652247180000|2022-05-11 05:33:00|173.26|170.96|173.44|171.14|173.44|171.14|173.25|170.95|13
1652247190000|2022-05-11 05:33:10|173.45|171.15|173.42|171.12|173.56|171.26|173.38|171.08|11
1652247200000|2022-05-11 05:33:20|173.43|171.13|173.64|171.34|173.72|171.42|173.43|171.13|18
1652247210000|2022-05-11 05:33:30|173.65|171.35|173.57|171.27|173.65|171.35|173.53|171.23|13
1652247220000|2022-05-11 05:33:40|173.5|171.2|173.47|171.17|173.53|171.23|173.46|171.16|16
1652247230000|2022-05-11 05:33:50|173.48|171.18|173.46|171.16|173.48|171.18|173.45|171.15|5
1652247240000|2022-05-11 05:34:00|173.49|171.19|173.14|170.84|173.49|171.19|173.04|170.74|17
1652247250000|2022-05-11 05:34:10|173.13|170.83|172.97|170.67|173.13|170.83|172.97|170.67|8
1652247260000|2022-05-11 05:34:20|172.96|170.66|172.82|170.52|172.96|170.66|172.82|170.52|12
1652247270000|2022-05-11 05:34:30|172.83|170.53|172.8|170.5|172.98|170.68|172.8|170.5|15
1652247280000|2022-05-11 05:34:40|172.81|170.51|172.7|170.4|172.81|170.51|172.7|170.4|16
1652247290000|2022-05-11 05:34:50|172.71|170.41|172.78|170.48|172.81|170.51|172.65|170.35|10
1652247300000|2022-05-11 05:35:00|172.75|170.45|172.58|170.28|172.75|170.45|172.56|170.26|16
1652247310000|2022-05-11 05:35:10|172.56|170.26|172.55|170.25|172.59|170.29|172.54|170.24|9
1652247320000|2022-05-11 05:35:20|172.56|170.26|172.5|170.2|172.56|170.26|172.5|170.2|7
1652247330000|2022-05-11 05:35:30|172.51|170.21|172.47|170.17|172.63|170.33|172.47|170.17|16
1652247340000|2022-05-11 05:35:40|172.48|170.18|172.54|170.24|172.54|170.24|172.45|170.15|16
1652247350000|2022-05-11 05:35:50|172.53|170.23|172.63|170.33|172.7|170.4|172.5|170.2|18
1652247360000|2022-05-11 05:36:00|172.7|170.4|172.66|170.36|172.74|170.44|172.64|170.34|11
1652247370000|2022-05-11 05:36:10|172.64|170.34|172.72|170.42|172.8|170.5|172.62|170.32|18
1652247380000|2022-05-11 05:36:20|172.71|170.41|172.59|170.29|172.71|170.41|172.57|170.27|11
1652247390000|2022-05-11 05:36:30|172.58|170.28|172.53|170.23|172.6|170.3|172.49|170.19|10
1652247400000|2022-05-11 05:36:40|172.5|170.2|172.47|170.17|172.54|170.24|172.47|170.17|9
1652247410000|2022-05-11 05:36:50|172.48|170.18|172.46|170.16|172.49|170.19|172.43|170.13|8
1652247420000|2022-05-11 05:37:00|172.43|170.13|172.54|170.24|172.57|170.27|172.43|170.13|8
1652247430000|2022-05-11 05:37:10|172.53|170.23|172.5|170.2|172.54|170.24|172.48|170.18|10
1652247440000|2022-05-11 05:37:20|172.47|170.17|172.4|170.1|172.49|170.19|172.39|170.09|16
1652247450000|2022-05-11 05:37:30|172.41|170.11|172.45|170.15|172.46|170.16|172.41|170.11|11
1652247460000|2022-05-11 05:37:40|172.44|170.14|172.39|170.09|172.47|170.17|172.39|170.09|9
1652247470000|2022-05-11 05:37:50|172.4|170.1|172.4|170.1|172.45|170.15|172.3|170|9
1652247480000|2022-05-11 05:38:00|172.44|170.14|172.38|170.08|172.44|170.14|172.38|170.08|8
1652247490000|2022-05-11 05:38:10|172.39|170.09|172.38|170.08|172.43|170.13|172.25|169.95|16
1652247500000|2022-05-11 05:38:20|172.45|170.15|172.09|169.79|172.45|170.15|172.09|169.79|16
1652247510000|2022-05-11 05:38:30|172.13|169.83|172.1|169.8|172.13|169.83|172|169.7|16
1652247520000|2022-05-11 05:38:40|172.04|169.74|171.91|169.61|172.04|169.74|171.9|169.6|11
1652247530000|2022-05-11 05:38:50|171.86|169.56|171.83|169.53|171.86|169.56|171.73|169.43|13
1652247540000|2022-05-11 05:39:00|171.82|169.52|171.76|169.46|171.91|169.61|171.76|169.46|15
1652247550000|2022-05-11 05:39:10|171.77|169.47|171.8|169.5|171.81|169.51|171.72|169.42|17
1652247560000|2022-05-11 05:39:20|171.81|169.51|171.91|169.61|171.91|169.61|171.8|169.5|9
1652247570000|2022-05-11 05:39:30|171.9|169.6|171.87|169.57|171.9|169.6|171.83|169.53|10
1652247580000|2022-05-11 05:39:40|171.88|169.58|171.74|169.44|171.88|169.58|171.71|169.41|10
1652247590000|2022-05-11 05:39:50|171.81|169.51|172.01|169.71|172.01|169.71|171.81|169.51|12
1652247600000|2022-05-11 05:40:00|172.02|169.72|172.31|170.01|172.35|170.05|172.02|169.72|18
1652247610000|2022-05-11 05:40:10|172.36|170.06|172.02|169.72|172.38|170.08|172.02|169.72|25
1652247620000|2022-05-11 05:40:20|172|169.7|171.74|169.44|172.03|169.73|171.74|169.44|21
1652247630000|2022-05-11 05:40:30|171.75|169.45|171.82|169.52|171.9|169.6|171.75|169.45|8
1652247640000|2022-05-11 05:40:40|171.83|169.53|171.7|169.4|171.91|169.61|171.64|169.34|19
1652247650000|2022-05-11 05:40:50|171.8|169.5|171.71|169.41|171.8|169.5|171.63|169.33|14
1652247660000|2022-05-11 05:41:00|171.72|169.42|171.75|169.45|171.81|169.51|171.7|169.4|11
1652247670000|2022-05-11 05:41:10|171.68|169.38|171.9|169.6|171.9|169.6|171.63|169.33|18
1652247680000|2022-05-11 05:41:20|171.91|169.61|171.82|169.52|171.91|169.61|171.82|169.52|4
1652247690000|2022-05-11 05:41:30|171.87|169.57|171.89|169.59|171.91|169.61|171.82|169.52|5
1652247700000|2022-05-11 05:41:40|171.9|169.6|172.25|169.95|172.25|169.95|171.9|169.6|12
1652247710000|2022-05-11 05:41:50|172.26|169.96|172.01|169.71|172.26|169.96|172.01|169.71|10
1652247720000|2022-05-11 05:42:00|172|169.7|172.1|169.8|172.11|169.81|172|169.7|10
1652247730000|2022-05-11 05:42:10|172.09|169.79|171.94|169.64|172.1|169.8|171.94|169.64|15
1652247740000|2022-05-11 05:42:20|171.9|169.6|172.11|169.81|172.26|169.96|171.9|169.6|14
1652247750000|2022-05-11 05:42:30|172.1|169.8|171.84|169.54|172.1|169.8|171.84|169.54|21
1652247760000|2022-05-11 05:42:40|171.83|169.53|171.72|169.42|171.83|169.53|171.72|169.42|9
1652247770000|2022-05-11 05:42:50|171.7|169.4|171.7|169.4|171.72|169.42|171.58|169.28|18
1652247780000|2022-05-11 05:43:00|171.81|169.51|171.68|169.38|171.81|169.51|171.62|169.32|18
1652247790000|2022-05-11 05:43:10|171.79|169.49|171.68|169.38|171.79|169.49|171.62|169.32|8
1652247800000|2022-05-11 05:43:20|171.7|169.4|171.62|169.32|171.7|169.4|171.5|169.2|23
1652247810000|2022-05-11 05:43:30|171.67|169.37|171.9|169.6|171.92|169.62|171.64|169.34|25
1652247820000|2022-05-11 05:43:40|171.87|169.57|171.84|169.54|171.9|169.6|171.8|169.5|17
1652247830000|2022-05-11 05:43:50|171.83|169.53|171.76|169.46|171.83|169.53|171.76|169.46|6
1652247840000|2022-05-11 05:44:00|171.74|169.44|171.7|169.4|171.75|169.45|171.68|169.38|11
1652247850000|2022-05-11 05:44:10|171.71|169.41|171.77|169.47|171.77|169.47|171.62|169.32|11
1652247860000|2022-05-11 05:44:20|171.75|169.45|171.66|169.36|171.76|169.46|171.61|169.31|11
1652247870000|2022-05-11 05:44:30|171.65|169.35|171.64|169.34|171.71|169.41|171.64|169.34|19
1652247880000|2022-05-11 05:44:40|171.63|169.33|171.65|169.35|171.7|169.4|171.63|169.33|11
1652247890000|2022-05-11 05:44:50|171.71|169.41|171.65|169.35|171.87|169.57|171.6|169.3|20
1652247900000|2022-05-11 05:45:00|171.63|169.33|171.5|169.2|171.67|169.37|171.5|169.2|16
1652247910000|2022-05-11 05:45:10|171.48|169.18|171.58|169.28|171.65|169.35|171.41|169.11|13
1652247920000|2022-05-11 05:45:20|171.57|169.27|171.55|169.25|171.57|169.27|171.5|169.2|15
1652247930000|2022-05-11 05:45:30|171.5|169.2|171.46|169.16|171.51|169.21|171.3|169|14
1652247940000|2022-05-11 05:45:40|171.41|169.11|171.46|169.16|171.52|169.22|171.41|169.11|7
1652247950000|2022-05-11 05:45:50|171.23|168.93|170.99|168.69|171.25|168.95|170.89|168.59|21
1652247960000|2022-05-11 05:46:00|171|168.7|171.03|168.73|171.06|168.76|170.86|168.56|17
1652247970000|2022-05-11 05:46:10|171.02|168.72|170.84|168.54|171.05|168.75|170.83|168.53|12
1652247980000|2022-05-11 05:46:20|170.86|168.56|171.09|168.79|171.09|168.79|170.86|168.56|10
1652247990000|2022-05-11 05:46:30|171.08|168.78|171.08|168.78|171.08|168.78|171.08|168.78|1
1652248000000|2022-05-11 05:46:40|171.09|168.79|171.5|169.2|171.5|169.2|171.05|168.75|14
1652248010000|2022-05-11 05:46:50|171.49|169.19|171.5|169.2|171.54|169.24|171.46|169.16|10
1652248020000|2022-05-11 05:47:00|171.51|169.21|171.62|169.32|171.66|169.36|171.5|169.2|16
1652248030000|2022-05-11 05:47:10|171.56|169.26|171.63|169.33|171.63|169.33|171.56|169.26|3
1652248040000|2022-05-11 05:47:20|171.7|169.4|171.67|169.37|171.7|169.4|171.64|169.34|10
1652248050000|2022-05-11 05:47:30|171.74|169.44|171.74|169.44|171.75|169.45|171.72|169.42|5
1652248060000|2022-05-11 05:47:40|171.72|169.42|171.68|169.38|171.74|169.44|171.66|169.36|9
1652248070000|2022-05-11 05:47:50|171.73|169.43|171.64|169.34|171.74|169.44|171.64|169.34|13
1652248080000|2022-05-11 05:48:00|171.61|169.31|171.48|169.18|171.66|169.36|171.47|169.17|18
1652248090000|2022-05-11 05:48:10|171.49|169.19|171.65|169.35|171.65|169.35|171.49|169.19|14
1652248100000|2022-05-11 05:48:20|171.66|169.36|171.8|169.5|171.8|169.5|171.64|169.34|11
1652248110000|2022-05-11 05:48:30|171.78|169.48|171.63|169.33|171.8|169.5|171.63|169.33|10
1652248120000|2022-05-11 05:48:40|171.7|169.4|171.65|169.35|171.79|169.49|171.61|169.31|17
1652248130000|2022-05-11 05:48:50|171.64|169.34|171.4|169.1|171.64|169.34|171.39|169.09|26
1652248140000|2022-05-11 05:49:00|171.39|169.09|171.53|169.23|171.53|169.23|171.39|169.09|12
1652248150000|2022-05-11 05:49:10|171.48|169.18|171.45|169.15|171.54|169.24|171.45|169.15|12
1652248160000|2022-05-11 05:49:20|171.46|169.16|171.15|168.85|171.49|169.19|171.15|168.85|14
1652248170000|2022-05-11 05:49:30|171.14|168.84|171.01|168.71|171.14|168.84|170.91|168.61|20
1652248180000|2022-05-11 05:49:40|171.02|168.72|171.13|168.83|171.34|169.04|171.02|168.72|20
1652248190000|2022-05-11 05:49:50|171.14|168.84|170.96|168.66|171.14|168.84|170.96|168.66|9
1652248200000|2022-05-11 05:50:00|171|168.7|171.15|168.85|171.28|168.98|171|168.7|19
1652248210000|2022-05-11 05:50:10|171.18|168.88|170.95|168.65|171.18|168.88|170.95|168.65|12
1652248220000|2022-05-11 05:50:20|170.94|168.64|171.1|168.8|171.1|168.8|170.81|168.51|18
1652248230000|2022-05-11 05:50:30|171.09|168.79|171.03|168.73|171.09|168.79|170.98|168.68|7
1652248240000|2022-05-11 05:50:40|171.02|168.72|171.28|168.98|171.28|168.98|171.02|168.72|16
1652248250000|2022-05-11 05:50:50|171.29|168.99|171.45|169.15|171.45|169.15|171.18|168.88|21
1652248260000|2022-05-11 05:51:00|171.46|169.16|171.1|168.8|171.55|169.25|171.1|168.8|27
1652248270000|2022-05-11 05:51:10|171.12|168.82|171.01|168.71|171.12|168.82|170.85|168.55|20
1652248280000|2022-05-11 05:51:20|171.05|168.75|171.45|169.15|171.45|169.15|170.95|168.65|22
1652248290000|2022-05-11 05:51:30|171.47|169.17|171.87|169.57|171.87|169.57|171.47|169.17|27
1652248300000|2022-05-11 05:51:40|171.82|169.52|171.73|169.43|171.84|169.54|171.67|169.37|15
1652248310000|2022-05-11 05:51:50|171.74|169.44|171.7|169.4|171.85|169.55|171.69|169.39|13
1652248320000|2022-05-11 05:52:00|171.71|169.41|171.67|169.37|171.72|169.42|171.6|169.3|18
1652248330000|2022-05-11 05:52:10|171.66|169.36|171.45|169.15|171.67|169.37|171.45|169.15|20
1652248340000|2022-05-11 05:52:20|171.43|169.13|170.82|168.52|171.43|169.13|170.82|168.52|22
1652248350000|2022-05-11 05:52:30|170.81|168.51|170.91|168.61|170.95|168.65|170.75|168.45|22
1652248360000|2022-05-11 05:52:40|170.9|168.6|170.69|168.39|171|168.7|170.68|168.38|20
1652248370000|2022-05-11 05:52:50|170.71|168.41|170.73|168.43|170.81|168.51|170.71|168.41|15
1652248380000|2022-05-11 05:53:00|170.74|168.44|170.72|168.42|170.81|168.51|170.52|168.22|21
1652248390000|2022-05-11 05:53:10|170.73|168.43|170.77|168.47|170.78|168.48|170.65|168.35|13
1652248400000|2022-05-11 05:53:20|170.78|168.48|170.89|168.59|170.89|168.59|170.76|168.46|11
1652248410000|2022-05-11 05:53:30|170.95|168.65|171.04|168.74|171.09|168.79|170.9|168.6|16
1652248420000|2022-05-11 05:53:40|170.99|168.69|170.82|168.52|170.99|168.69|170.82|168.52|10
1652248430000|2022-05-11 05:53:50|170.8|168.5|170.82|168.52|170.86|168.56|170.7|168.4|11
1652248440000|2022-05-11 05:54:00|170.81|168.51|170.87|168.57|170.87|168.57|170.74|168.44|12
1652248450000|2022-05-11 05:54:10|170.86|168.56|170.73|168.43|170.86|168.56|170.64|168.34|24
1652248460000|2022-05-11 05:54:20|170.74|168.44|170.98|168.68|170.99|168.69|170.74|168.44|21
1652248470000|2022-05-11 05:54:30|170.99|168.69|170.94|168.64|171.06|168.76|170.89|168.59|10
1652248480000|2022-05-11 05:54:40|170.95|168.65|170.77|168.47|170.95|168.65|170.77|168.47|12
1652248490000|2022-05-11 05:54:50|170.67|168.37|170.72|168.42|170.86|168.56|170.67|168.37|15
1652248500000|2022-05-11 05:55:00|170.87|168.57|170.74|168.44|170.87|168.57|170.65|168.35|9
1652248510000|2022-05-11 05:55:10|170.73|168.43|170.81|168.51|170.87|168.57|170.6|168.3|16
1652248520000|2022-05-11 05:55:20|170.8|168.5|171.01|168.71|171.09|168.79|170.8|168.5|19
1652248530000|2022-05-11 05:55:30|171|168.7|171.01|168.71|171.1|168.8|171|168.7|7
1652248540000|2022-05-11 05:55:40|171.08|168.78|171.1|168.8|171.11|168.81|171.08|168.78|4
1652248550000|2022-05-11 05:55:50|171.09|168.79|170.99|168.69|171.09|168.79|170.92|168.62|12
1652248560000|2022-05-11 05:56:00|171.01|168.71|171|168.7|171.1|168.8|170.98|168.68|12
1652248570000|2022-05-11 05:56:10|170.99|168.69|170.99|168.69|170.99|168.69|170.99|168.69|1
1652248580000|2022-05-11 05:56:20|171|168.7|170.83|168.53|171|168.7|170.82|168.52|17
1652248590000|2022-05-11 05:56:30|170.91|168.61|170.76|168.46|170.92|168.62|170.76|168.46|16
1652248600000|2022-05-11 05:56:40|170.74|168.44|170.67|168.37|170.83|168.53|170.67|168.37|24
1652248610000|2022-05-11 05:56:50|170.68|168.38|170.56|168.26|170.68|168.38|170.54|168.24|17
1652248620000|2022-05-11 05:57:00|170.55|168.25|170.56|168.26|170.59|168.29|170.55|168.25|7
1652248630000|2022-05-11 05:57:10|170.54|168.24|170.8|168.5|170.8|168.5|170.54|168.24|15
1652248640000|2022-05-11 05:57:20|170.79|168.49|170.78|168.48|170.79|168.49|170.69|168.39|12
1652248650000|2022-05-11 05:57:30|170.79|168.49|170.64|168.34|170.79|168.49|170.64|168.34|11
1652248660000|2022-05-11 05:57:40|170.69|168.39|170.68|168.38|170.7|168.4|170.66|168.36|5
1652248670000|2022-05-11 05:57:50|170.67|168.37|170.09|167.79|170.67|168.37|170.08|167.78|18
1652248680000|2022-05-11 05:58:00|170.12|167.82|169.87|167.57|170.18|167.88|169.87|167.57|18
1652248690000|2022-05-11 05:58:10|169.86|167.56|169.77|167.47|169.99|167.69|169.77|167.47|22
1652248700000|2022-05-11 05:58:20|169.76|167.46|169.74|167.44|169.8|167.5|169.7|167.4|15
1652248710000|2022-05-11 05:58:30|169.85|167.55|169.81|167.51|169.85|167.55|169.65|167.35|19
1652248720000|2022-05-11 05:58:40|169.8|167.5|169.89|167.59|169.9|167.6|169.8|167.5|10
1652248730000|2022-05-11 05:58:50|169.9|167.6|170.16|167.86|170.16|167.86|169.9|167.6|9
1652248740000|2022-05-11 05:59:00|170.17|167.87|170.47|168.17|170.61|168.31|170.17|167.87|19
1652248750000|2022-05-11 05:59:10|170.46|168.16|170.46|168.16|170.54|168.24|170.43|168.13|14
1652248760000|2022-05-11 05:59:20|170.45|168.15|170.4|168.1|170.5|168.2|170.33|168.03|20
1652248770000|2022-05-11 05:59:30|170.39|168.09|170.14|167.84|170.44|168.14|170.12|167.82|15
1652248780000|2022-05-11 05:59:40|170.13|167.83|170.2|167.9|170.2|167.9|170.09|167.79|9
1652248790000|2022-05-11 05:59:50|170.22|167.92|170.39|168.09|170.46|168.16|170.2|167.9|15
1652248800000|2022-05-11 06:00:00|170.46|168.16|170.35|168.05|170.46|168.16|170.29|167.99|21
1652248810000|2022-05-11 06:00:10|170.37|168.07|170.52|168.22|170.53|168.23|170.36|168.06|15
1652248820000|2022-05-11 06:00:20|170.53|168.23|170.76|168.46|170.84|168.54|170.53|168.23|16
1652248830000|2022-05-11 06:00:30|170.73|168.43|170.83|168.53|170.84|168.54|170.73|168.43|10
1652248840000|2022-05-11 06:00:40|170.81|168.51|170.68|168.38|170.81|168.51|170.68|168.38|21
1652248850000|2022-05-11 06:00:50|170.61|168.31|170.48|168.18|170.64|168.34|170.45|168.15|20
1652248860000|2022-05-11 06:01:00|170.49|168.19|170.24|167.94|170.49|168.19|170.24|167.94|11
1652248870000|2022-05-11 06:01:10|170.19|167.89|170.19|167.89|170.19|167.89|170.15|167.85|10
1652248880000|2022-05-11 06:01:20|170.28|167.98|170.49|168.19|170.55|168.25|170.27|167.97|21
1652248890000|2022-05-11 06:01:30|170.48|168.18|170.56|168.26|170.57|168.27|170.48|168.18|8
1652248900000|2022-05-11 06:01:40|170.55|168.25|170.54|168.24|170.55|168.25|170.4|168.1|18
1652248910000|2022-05-11 06:01:50|170.55|168.25|170.4|168.1|170.6|168.3|170.4|168.1|18
1652248920000|2022-05-11 06:02:00|170.47|168.17|170.17|167.87|170.52|168.22|170.17|167.87|14
1652248930000|2022-05-11 06:02:10|170.18|167.88|170.15|167.85|170.18|167.88|170.15|167.85|6
1652248940000|2022-05-11 06:02:20|170.1|167.8|170|167.7|170.11|167.81|170|167.7|8
1652248950000|2022-05-11 06:02:30|169.99|167.69|170.36|168.06|170.36|168.06|169.97|167.67|17
1652248960000|2022-05-11 06:02:40|170.48|168.18|170.48|168.18|170.51|168.21|170.45|168.15|11
1652248970000|2022-05-11 06:02:50|170.49|168.19|170.51|168.21|170.52|168.22|170.42|168.12|12
1652248980000|2022-05-11 06:03:00|170.52|168.22|170.53|168.23|170.67|168.37|170.52|168.22|22
1652248990000|2022-05-11 06:03:10|170.54|168.24|170.65|168.35|170.66|168.36|170.54|168.24|12
1652249000000|2022-05-11 06:03:20|170.67|168.37|170.66|168.36|170.67|168.37|170.61|168.31|12
1652249010000|2022-05-11 06:03:30|170.65|168.35|170.61|168.31|170.65|168.35|170.5|168.2|18
1652249020000|2022-05-11 06:03:40|170.62|168.32|170.58|168.28|170.64|168.34|170.51|168.21|12
1652249030000|2022-05-11 06:03:50|170.57|168.27|170.45|168.15|170.58|168.28|170.45|168.15|16
1652249040000|2022-05-11 06:04:00|170.43|168.13|170.36|168.06|170.43|168.13|170.1|167.8|15
1652249050000|2022-05-11 06:04:10|170.35|168.05|170.1|167.8|170.42|168.12|170.1|167.8|12
1652249060000|2022-05-11 06:04:20|170.09|167.79|170.49|168.19|170.49|168.19|170.09|167.79|16
1652249070000|2022-05-11 06:04:30|170.5|168.2|170.68|168.38|170.77|168.47|170.5|168.2|13
1652249080000|2022-05-11 06:04:40|170.69|168.39|170.8|168.5|170.87|168.57|170.69|168.39|17
1652249090000|2022-05-11 06:04:50|170.82|168.52|170.8|168.5|170.82|168.52|170.76|168.46|11
1652249100000|2022-05-11 06:05:00|170.84|168.54|170.9|168.6|170.9|168.6|170.73|168.43|19
1652249110000|2022-05-11 06:05:10|170.89|168.59|170.99|168.69|170.99|168.69|170.82|168.52|19
1652249120000|2022-05-11 06:05:20|171|168.7|170.9|168.6|171.03|168.73|170.88|168.58|13
1652249130000|2022-05-11 06:05:30|170.88|168.58|170.75|168.45|170.88|168.58|170.75|168.45|7
1652249140000|2022-05-11 06:05:40|170.79|168.49|170.71|168.41|170.79|168.49|170.7|168.4|11
1652249150000|2022-05-11 06:05:50|170.63|168.33|170.64|168.34|170.77|168.47|170.63|168.33|17
1652249160000|2022-05-11 06:06:00|170.63|168.33|170.36|168.06|170.63|168.33|170.19|167.89|24
1652249170000|2022-05-11 06:06:10|170.35|168.05|170.4|168.1|170.43|168.13|170.35|168.05|10
1652249180000|2022-05-11 06:06:20|170.37|168.07|170.45|168.15|170.45|168.15|170.36|168.06|8
1652249190000|2022-05-11 06:06:30|170.46|168.16|170.57|168.27|170.61|168.31|170.46|168.16|22
1652249200000|2022-05-11 06:06:40|170.67|168.37|170.51|168.21|170.67|168.37|170.51|168.21|10
1652249210000|2022-05-11 06:06:50|170.5|168.2|170.57|168.27|170.6|168.3|170.4|168.1|7
1652249220000|2022-05-11 06:07:00|170.56|168.26|170.55|168.25|170.57|168.27|170.48|168.18|11
1652249230000|2022-05-11 06:07:10|170.47|168.17|170.57|168.27|170.6|168.3|170.46|168.16|10
1652249240000|2022-05-11 06:07:20|170.6|168.3|170.39|168.09|170.6|168.3|170.21|167.91|11
1652249250000|2022-05-11 06:07:30|170.44|168.14|170.77|168.47|170.81|168.51|170.44|168.14|22
1652249260000|2022-05-11 06:07:40|170.78|168.48|170.78|168.48|170.79|168.49|170.67|168.37|9
1652249270000|2022-05-11 06:07:50|170.77|168.47|170.58|168.28|170.77|168.47|170.55|168.25|11
1652249280000|2022-05-11 06:08:00|170.57|168.27|170.41|168.11|170.58|168.28|170.41|168.11|13
1652249290000|2022-05-11 06:08:10|170.43|168.13|170.5|168.2|170.5|168.2|170.15|167.85|18
1652249300000|2022-05-11 06:08:20|170.49|168.19|170.43|168.13|170.49|168.19|170.38|168.08|11
1652249310000|2022-05-11 06:08:30|170.4|168.1|170.4|168.1|170.41|168.11|170.39|168.09|4
1652249320000|2022-05-11 06:08:40|170.39|168.09|170.41|168.11|170.46|168.16|170.39|168.09|11
1652249330000|2022-05-11 06:08:50|170.39|168.09|170.48|168.18|170.48|168.18|170.39|168.09|15
1652249340000|2022-05-11 06:09:00|170.45|168.15|170.42|168.12|170.48|168.18|170.39|168.09|15
1652249350000|2022-05-11 06:09:10|170.38|168.08|170.42|168.12|170.43|168.13|170.37|168.07|15
1652249360000|2022-05-11 06:09:20|170.41|168.11|170|167.7|170.41|168.11|169.91|167.61|22
1652249370000|2022-05-11 06:09:30|170.05|167.75|170.41|168.11|170.48|168.18|170.05|167.75|19
1652249380000|2022-05-11 06:09:40|170.48|168.18|170.47|168.17|170.54|168.24|170.4|168.1|13
1652249390000|2022-05-11 06:09:50|170.57|168.27|170.57|168.27|170.57|168.27|170.49|168.19|9
1652249400000|2022-05-11 06:10:00|170.56|168.26|170.68|168.38|170.71|168.41|170.56|168.26|16
1652249410000|2022-05-11 06:10:10|170.69|168.39|170.62|168.32|170.87|168.57|170.62|168.32|22
1652249420000|2022-05-11 06:10:20|170.68|168.38|170.65|168.35|170.7|168.4|170.52|168.22|14
1652249430000|2022-05-11 06:10:30|170.66|168.36|170.57|168.27|170.67|168.37|170.54|168.24|15
1652249440000|2022-05-11 06:10:40|170.56|168.26|170.58|168.28|170.58|168.28|170.43|168.13|16
1652249450000|2022-05-11 06:10:50|170.59|168.29|170.49|168.19|170.66|168.36|170.39|168.09|23
1652249460000|2022-05-11 06:11:00|170.46|168.16|170.37|168.07|170.46|168.16|170.12|167.82|15
1652249470000|2022-05-11 06:11:10|170.36|168.06|170.36|168.06|170.41|168.11|170.31|168.01|10
1652249480000|2022-05-11 06:11:20|170.35|168.05|169.99|167.69|170.35|168.05|169.99|167.69|9
1652249490000|2022-05-11 06:11:30|170|167.7|170.08|167.78|170.09|167.79|169.95|167.65|10
1652249500000|2022-05-11 06:11:40|170.1|167.8|169.99|167.69|170.1|167.8|169.99|167.69|10
1652249510000|2022-05-11 06:11:50|170|167.7|170.1|167.8|170.1|167.8|170|167.7|6
1652249520000|2022-05-11 06:12:00|170.09|167.79|169.98|167.68|170.12|167.82|169.96|167.66|16
1652249530000|2022-05-11 06:12:10|169.99|167.69|170|167.7|170.08|167.78|169.99|167.69|7
1652249540000|2022-05-11 06:12:20|170.01|167.71|170.06|167.76|170.09|167.79|170.01|167.71|6
1652249550000|2022-05-11 06:12:30|170.03|167.73|170.09|167.79|170.09|167.79|170|167.7|9
1652249560000|2022-05-11 06:12:40|170.06|167.76|170.18|167.88|170.42|168.12|170.06|167.76|16
1652249570000|2022-05-11 06:12:50|170.2|167.9|170.09|167.79|170.2|167.9|170.02|167.72|18
1652249580000|2022-05-11 06:13:00|170.08|167.78|170.05|167.75|170.1|167.8|170.05|167.75|10
1652249590000|2022-05-11 06:13:10|170|167.7|170|167.7|170.02|167.72|169.92|167.62|15
1652249600000|2022-05-11 06:13:20|169.99|167.69|170.08|167.78|170.08|167.78|169.99|167.69|3
1652249610000|2022-05-11 06:13:30|170.07|167.77|170.09|167.79|170.09|167.79|170.01|167.71|12
1652249620000|2022-05-11 06:13:40|170.05|167.75|170.02|167.72|170.12|167.82|170.02|167.72|18
1652249630000|2022-05-11 06:13:50|170.01|167.71|169.89|167.59|170.01|167.71|169.85|167.55|11
1652249640000|2022-05-11 06:14:00|169.9|167.6|169.99|167.69|169.99|167.69|169.88|167.58|9
1652249650000|2022-05-11 06:14:10|170|167.7|170|167.7|170.02|167.72|170|167.7|4
1652249660000|2022-05-11 06:14:20|170.04|167.74|169.9|167.6|170.04|167.74|169.9|167.6|10
1652249670000|2022-05-11 06:14:30|169.91|167.61|170.08|167.78|170.08|167.78|169.91|167.61|5
1652249680000|2022-05-11 06:14:40|170.02|167.72|169.99|167.69|170.08|167.78|169.99|167.69|7
1652249690000|2022-05-11 06:14:50|169.94|167.64|170.08|167.78|170.08|167.78|169.94|167.64|8
1652249700000|2022-05-11 06:15:00|170.13|167.83|170.19|167.89|170.19|167.89|170.11|167.81|11
1652249710000|2022-05-11 06:15:10|170.18|167.88|170.1|167.8|170.22|167.92|170.1|167.8|10
1652249720000|2022-05-11 06:15:20|170.11|167.81|169.98|167.68|170.18|167.88|169.91|167.61|16
1652249730000|2022-05-11 06:15:30|169.99|167.69|170|167.7|170.04|167.74|169.99|167.69|6
1652249740000|2022-05-11 06:15:40|169.99|167.69|169.9|167.6|169.99|167.69|169.89|167.59|8
1652249750000|2022-05-11 06:15:50|169.89|167.59|169.73|167.43|169.89|167.59|169.65|167.35|17
1652249760000|2022-05-11 06:16:00|169.72|167.42|169.78|167.48|169.79|167.49|169.7|167.4|9
1652249770000|2022-05-11 06:16:10|169.77|167.47|169.67|167.37|169.78|167.48|169.67|167.37|13
1652249780000|2022-05-11 06:16:20|169.66|167.36|169.54|167.24|169.75|167.45|169.54|167.24|13
1652249790000|2022-05-11 06:16:30|169.53|167.23|169.65|167.35|169.65|167.35|169.5|167.2|19
1652249800000|2022-05-11 06:16:40|169.62|167.32|169.5|167.2|169.62|167.32|169.48|167.18|13
1652249810000|2022-05-11 06:16:50|169.49|167.19|169.19|166.89|169.57|167.27|169.15|166.85|17
1652249820000|2022-05-11 06:17:00|169.18|166.88|169.1|166.8|169.18|166.88|169.1|166.8|7
1652249830000|2022-05-11 06:17:10|169.03|166.73|169.04|166.74|169.04|166.74|169.03|166.73|2
1652249840000|2022-05-11 06:17:20|169.05|166.75|169.09|166.79|169.09|166.79|168.92|166.62|16
1652249850000|2022-05-11 06:17:30|169.08|166.78|168.89|166.59|169.08|166.78|168.89|166.59|12
1652249860000|2022-05-11 06:17:40|168.87|166.57|169.03|166.73|169.04|166.74|168.87|166.57|9
1652249870000|2022-05-11 06:17:50|169|166.7|169.07|166.77|169.1|166.8|169|166.7|8
1652249880000|2022-05-11 06:18:00|169.09|166.79|168.92|166.62|169.09|166.79|168.92|166.62|15
1652249890000|2022-05-11 06:18:10|168.91|166.61|168.72|166.42|168.91|166.61|168.66|166.36|16
1652249900000|2022-05-11 06:18:20|168.7|166.4|168.78|166.48|168.8|166.5|168.66|166.36|18
1652249910000|2022-05-11 06:18:30|168.8|166.5|168.74|166.44|168.84|166.54|168.64|166.34|17
1652249920000|2022-05-11 06:18:40|168.73|166.43|168.54|166.24|168.81|166.51|168.54|166.24|20
1652249930000|2022-05-11 06:18:50|168.53|166.23|168.72|166.42|168.78|166.48|168.53|166.23|17
1652249940000|2022-05-11 06:19:00|168.73|166.43|168.79|166.49|168.81|166.51|168.71|166.41|10
1652249950000|2022-05-11 06:19:10|168.78|166.48|168.8|166.5|168.87|166.57|168.77|166.47|9
1652249960000|2022-05-11 06:19:20|168.83|166.53|168.7|166.4|168.83|166.53|168.63|166.33|17
1652249970000|2022-05-11 06:19:30|168.72|166.42|168.74|166.44|168.87|166.57|168.71|166.41|15
1652249980000|2022-05-11 06:19:40|168.75|166.45|168.66|166.36|168.79|166.49|168.6|166.3|16
1652249990000|2022-05-11 06:19:50|168.74|166.44|168.85|166.55|168.85|166.55|168.66|166.36|17
1652250000000|2022-05-11 06:20:00|168.76|166.46|168.8|166.5|168.86|166.56|168.73|166.43|19
1652250010000|2022-05-11 06:20:10|168.83|166.53|168.76|166.46|168.83|166.53|168.66|166.36|18
1652250020000|2022-05-11 06:20:20|168.8|166.5|168.63|166.33|168.8|166.5|168.63|166.33|6
1652250030000|2022-05-11 06:20:30|168.77|166.47|168.76|166.46|168.77|166.47|168.65|166.35|12
1652250040000|2022-05-11 06:20:40|168.68|166.38|168.76|166.46|168.76|166.46|168.63|166.33|10
1652250050000|2022-05-11 06:20:50|168.7|166.4|168.76|166.46|168.78|166.48|168.7|166.4|14
1652250060000|2022-05-11 06:21:00|168.74|166.44|168.72|166.42|168.88|166.58|168.72|166.42|17
1652250070000|2022-05-11 06:21:10|168.71|166.41|168.54|166.24|168.76|166.46|168.45|166.15|27
1652250080000|2022-05-11 06:21:20|168.55|166.25|168.45|166.15|168.56|166.26|168.39|166.09|21
1652250090000|2022-05-11 06:21:30|168.44|166.14|168.55|166.25|168.55|166.25|168.42|166.12|13
1652250100000|2022-05-11 06:21:40|168.52|166.22|168.43|166.13|168.52|166.22|168.31|166.01|12
1652250110000|2022-05-11 06:21:50|168.39|166.09|168.38|166.08|168.4|166.1|168.35|166.05|6
1652250120000|2022-05-11 06:22:00|168.23|165.93|168.55|166.25|168.55|166.25|168.23|165.93|18
1652250130000|2022-05-11 06:22:10|168.57|166.27|168.7|166.4|168.7|166.4|168.49|166.19|22
1652250140000|2022-05-11 06:22:20|168.71|166.41|168.65|166.35|168.74|166.44|168.65|166.35|11
1652250150000|2022-05-11 06:22:30|168.67|166.37|168.78|166.48|168.79|166.49|168.61|166.31|20
1652250160000|2022-05-11 06:22:40|168.79|166.49|168.75|166.45|168.8|166.5|168.66|166.36|16
1652250170000|2022-05-11 06:22:50|168.82|166.52|168.74|166.44|168.83|166.53|168.7|166.4|13
1652250180000|2022-05-11 06:23:00|168.73|166.43|168.54|166.24|168.73|166.43|168.54|166.24|10
1652250190000|2022-05-11 06:23:10|168.58|166.28|168.72|166.42|168.74|166.44|168.58|166.28|11
1652250200000|2022-05-11 06:23:20|168.7|166.4|168.83|166.53|168.87|166.57|168.7|166.4|19
1652250210000|2022-05-11 06:23:30|168.82|166.52|168.85|166.55|168.87|166.57|168.75|166.45|21
1652250220000|2022-05-11 06:23:40|168.84|166.54|168.87|166.57|168.9|166.6|168.8|166.5|12
1652250230000|2022-05-11 06:23:50|168.85|166.55|168.73|166.43|168.89|166.59|168.73|166.43|15
1652250240000|2022-05-11 06:24:00|168.74|166.44|168.54|166.24|168.78|166.48|168.53|166.23|17
1652250250000|2022-05-11 06:24:10|168.5|166.2|168.42|166.12|168.53|166.23|168.39|166.09|22
1652250260000|2022-05-11 06:24:20|168.4|166.1|168.5|166.2|168.53|166.23|168.36|166.06|21
1652250270000|2022-05-11 06:24:30|168.46|166.16|168.46|166.16|168.54|166.24|168.46|166.16|13
1652250280000|2022-05-11 06:24:40|168.47|166.17|168.45|166.15|168.48|166.18|168.4|166.1|16
1652250290000|2022-05-11 06:24:50|168.43|166.13|168.64|166.34|168.69|166.39|168.43|166.13|14
1652250300000|2022-05-11 06:25:00|168.7|166.4|168.86|166.56|168.86|166.56|168.7|166.4|18
1652250310000|2022-05-11 06:25:10|168.85|166.55|168.66|166.36|168.85|166.55|168.63|166.33|20
1652250320000|2022-05-11 06:25:20|168.68|166.38|168.83|166.53|168.85|166.55|168.65|166.35|20
1652250330000|2022-05-11 06:25:30|168.75|166.45|168.69|166.39|168.85|166.55|168.69|166.39|23
1652250340000|2022-05-11 06:25:40|168.68|166.38|168.76|166.46|168.76|166.46|168.68|166.38|11
1652250350000|2022-05-11 06:25:50|168.68|166.38|168.68|166.38|168.76|166.46|168.63|166.33|11
1652250360000|2022-05-11 06:26:00|168.67|166.37|168.51|166.21|168.69|166.39|168.44|166.14|21
1652250370000|2022-05-11 06:26:10|168.52|166.22|168.43|166.13|168.52|166.22|168.41|166.11|12
1652250380000|2022-05-11 06:26:20|168.22|165.92|168.2|165.9|168.5|166.2|168.2|165.9|19
1652250390000|2022-05-11 06:26:30|168.19|165.89|168|165.7|168.19|165.89|167.98|165.68|18
1652250400000|2022-05-11 06:26:40|167.99|165.69|168.06|165.76|168.06|165.76|167.97|165.67|6
1652250410000|2022-05-11 06:26:50|168.03|165.73|168.24|165.94|168.24|165.94|168.02|165.72|11
1652250420000|2022-05-11 06:27:00|168.3|166|168.46|166.16|168.46|166.16|168.3|166|16
1652250430000|2022-05-11 06:27:10|168.47|166.17|168.55|166.25|168.61|166.31|168.4|166.1|15
1652250440000|2022-05-11 06:27:20|168.57|166.27|168.82|166.52|168.83|166.53|168.55|166.25|23
1652250450000|2022-05-11 06:27:30|168.81|166.51|168.66|166.36|168.87|166.57|168.65|166.35|21
1652250460000|2022-05-11 06:27:40|168.65|166.35|168.66|166.36|168.68|166.38|168.65|166.35|5
1652250470000|2022-05-11 06:27:50|168.61|166.31|168.56|166.26|168.61|166.31|168.56|166.26|5
1652250480000|2022-05-11 06:28:00|168.57|166.27|168.57|166.27|168.6|166.3|168.57|166.27|4
1652250490000|2022-05-11 06:28:10|168.56|166.26|168.57|166.27|168.62|166.32|168.54|166.24|16
1652250500000|2022-05-11 06:28:20|168.59|166.29|168.56|166.26|168.59|166.29|168.56|166.26|3
1652250510000|2022-05-11 06:28:30|168.57|166.27|168.72|166.42|168.72|166.42|168.57|166.27|15
1652250520000|2022-05-11 06:28:40|168.71|166.41|168.47|166.17|168.71|166.41|168.47|166.17|15
1652250530000|2022-05-11 06:28:50|168.43|166.13|168.38|166.08|168.51|166.21|168.31|166.01|15
1652250540000|2022-05-11 06:29:00|168.39|166.09|168.45|166.15|168.45|166.15|168.36|166.06|23
1652250550000|2022-05-11 06:29:10|168.44|166.14|168.36|166.06|168.45|166.15|168.36|166.06|17
1652250560000|2022-05-11 06:29:20|168.38|166.08|168.41|166.11|168.43|166.13|168.37|166.07|8
1652250570000|2022-05-11 06:29:30|168.42|166.12|168.27|165.97|168.48|166.18|168.15|165.85|18
1652250580000|2022-05-11 06:29:40|168.21|165.91|168.1|165.8|168.31|166.01|168.09|165.79|9
1652250590000|2022-05-11 06:29:50|168.11|165.81|168.32|166.02|168.32|166.02|168.1|165.8|3
1652250600000|2022-05-11 06:30:00|168.29|165.99|168.11|165.81|168.41|166.11|168.11|165.81|7
1652250610000|2022-05-11 06:30:10|168.1|165.8|168.41|166.11|168.47|166.17|168.1|165.8|12
1652250620000|2022-05-11 06:30:20|168.4|166.1|168.38|166.08|168.46|166.16|168.38|166.08|7
1652250630000|2022-05-11 06:30:30|168.32|166.02|168.09|165.79|168.36|166.06|168.08|165.78|13
1652250640000|2022-05-11 06:30:40|168.08|165.78|168|165.7|168.09|165.79|168|165.7|13
1652250650000|2022-05-11 06:30:50|168.02|165.72|167.95|165.65|168.03|165.73|167.94|165.64|14
1652250660000|2022-05-11 06:31:00|167.96|165.66|167.99|165.69|167.99|165.69|167.9|165.6|7
1652250670000|2022-05-11 06:31:10|167.98|165.68|167.91|165.61|167.99|165.69|167.9|165.6|9
1652250680000|2022-05-11 06:31:20|167.98|165.68|167.99|165.69|167.99|165.69|167.98|165.68|2
1652250690000|2022-05-11 06:31:30|167.98|165.68|167.89|165.59|167.99|165.69|167.86|165.56|11
1652250700000|2022-05-11 06:31:40|167.9|165.6|167.89|165.59|167.9|165.6|167.88|165.58|4
1652250710000|2022-05-11 06:31:50|167.9|165.6|167.89|165.59|167.9|165.6|167.86|165.56|7
1652250720000|2022-05-11 06:32:00|167.91|165.61|168.17|165.87|168.17|165.87|167.91|165.61|15
1652250730000|2022-05-11 06:32:10|168.19|165.89|168.24|165.94|168.24|165.94|168.1|165.8|9
1652250740000|2022-05-11 06:32:20|168.3|166|168.44|166.14|168.46|166.16|168.28|165.98|17
1652250750000|2022-05-11 06:32:30|168.43|166.13|168.37|166.07|168.44|166.14|168.36|166.06|13
1652250760000|2022-05-11 06:32:40|168.39|166.09|168.39|166.09|168.43|166.13|168.35|166.05|7
1652250770000|2022-05-11 06:32:50|168.38|166.08|168.37|166.07|168.38|166.08|168.37|166.07|2
1652250780000|2022-05-11 06:33:00|168.4|166.1|168.44|166.14|168.45|166.15|168.38|166.08|10
1652250790000|2022-05-11 06:33:10|168.43|166.13|168.53|166.23|168.53|166.23|168.38|166.08|16
1652250800000|2022-05-11 06:33:20|168.54|166.24|168.69|166.39|168.7|166.4|168.52|166.22|19
1652250810000|2022-05-11 06:33:30|168.65|166.35|168.65|166.35|168.65|166.35|168.57|166.27|11
1652250820000|2022-05-11 06:33:40|168.6|166.3|168.65|166.35|168.65|166.35|168.58|166.28|7
1652250830000|2022-05-11 06:33:50|168.64|166.34|168.67|166.37|168.72|166.42|168.64|166.34|11
1652250840000|2022-05-11 06:34:00|168.66|166.36|168.79|166.49|168.81|166.51|168.66|166.36|18
1652250850000|2022-05-11 06:34:10|168.81|166.51|168.83|166.53|168.9|166.6|168.8|166.5|12
1652250860000|2022-05-11 06:34:20|168.84|166.54|168.74|166.44|168.9|166.6|168.74|166.44|13
1652250870000|2022-05-11 06:34:30|168.85|166.55|168.73|166.43|168.85|166.55|168.73|166.43|10
1652250880000|2022-05-11 06:34:40|168.74|166.44|168.64|166.34|168.75|166.45|168.62|166.32|17
1652250890000|2022-05-11 06:34:50|168.63|166.33|168.47|166.17|168.66|166.36|168.47|166.17|15
1652250900000|2022-05-11 06:35:00|168.48|166.18|168.41|166.11|168.48|166.18|168.4|166.1|6
1652250910000|2022-05-11 06:35:10|168.37|166.07|168.09|165.79|168.37|166.07|168.09|165.79|9
1652250920000|2022-05-11 06:35:20|168.08|165.78|167.99|165.69|168.08|165.78|167.99|165.69|5
1652250930000|2022-05-11 06:35:30|168|165.7|168|165.7|168|165.7|168|165.7|1
1652250940000|2022-05-11 06:35:40|167.99|165.69|167.98|165.68|167.99|165.69|167.9|165.6|7
1652250950000|2022-05-11 06:35:50|167.99|165.69|168.09|165.79|168.1|165.8|167.99|165.69|10
1652250960000|2022-05-11 06:36:00|168.1|165.8|168.09|165.79|168.18|165.88|168.09|165.79|11
1652250970000|2022-05-11 06:36:10|168.11|165.81|167.99|165.69|168.11|165.81|167.99|165.69|9
1652250980000|2022-05-11 06:36:20|168|165.7|168.17|165.87|168.17|165.87|168|165.7|13
1652250990000|2022-05-11 06:36:30|168.18|165.88|168.39|166.09|168.42|166.12|168.18|165.88|9
1652251000000|2022-05-11 06:36:40|168.38|166.08|168.09|165.79|168.43|166.13|168.09|165.79|12
1652251010000|2022-05-11 06:36:50|168.1|165.8|168.18|165.88|168.18|165.88|168.1|165.8|5
1652251020000|2022-05-11 06:37:00|168.17|165.87|168.04|165.74|168.17|165.87|168.04|165.74|9
1652251030000|2022-05-11 06:37:10|167.99|165.69|168|165.7|168|165.7|167.97|165.67|6
1652251040000|2022-05-11 06:37:20|168.08|165.78|168.08|165.78|168.09|165.79|168.08|165.78|3
1652251050000|2022-05-11 06:37:30|168.07|165.77|168.09|165.79|168.09|165.79|168.07|165.77|5
1652251060000|2022-05-11 06:37:40|168.08|165.78|167.99|165.69|168.08|165.78|167.99|165.69|6
1652251070000|2022-05-11 06:37:50|168|165.7|167.98|165.68|168|165.7|167.95|165.65|8
1652251080000|2022-05-11 06:38:00|167.99|165.69|167.9|165.6|167.99|165.69|167.9|165.6|7
1652251090000|2022-05-11 06:38:10|167.92|165.62|167.99|165.69|168.06|165.76|167.87|165.57|14
1652251100000|2022-05-11 06:38:20|167.98|165.68|167.98|165.68|168|165.7|167.95|165.65|8
1652251110000|2022-05-11 06:38:30|167.99|165.69|167.9|165.6|168|165.7|167.9|165.6|7
1652251120000|2022-05-11 06:38:40|167.91|165.61|167.89|165.59|167.91|165.61|167.89|165.59|4
1652251130000|2022-05-11 06:38:50|167.9|165.6|167.76|165.46|167.9|165.6|167.74|165.44|10
1652251140000|2022-05-11 06:39:00|167.71|165.41|167.72|165.42|167.78|165.48|167.71|165.41|7
1652251150000|2022-05-11 06:39:10|167.71|165.41|167.58|165.28|167.76|165.46|167.56|165.26|21
1652251160000|2022-05-11 06:39:20|167.5|165.2|167.28|164.98|167.5|165.2|167.22|164.92|17
1652251170000|2022-05-11 06:39:30|167.38|165.08|167.48|165.18|167.48|165.18|167.38|165.08|7
1652251180000|2022-05-11 06:39:40|167.47|165.17|167.4|165.1|167.47|165.17|167.38|165.08|13
1652251190000|2022-05-11 06:39:50|167.39|165.09|167.38|165.08|167.44|165.14|167.35|165.05|8
1652251200000|2022-05-11 06:40:00|167.36|165.06|167.5|165.2|167.5|165.2|167.36|165.06|11
1652251210000|2022-05-11 06:40:10|167.49|165.19|167.52|165.22|167.67|165.37|167.49|165.19|17
1652251220000|2022-05-11 06:40:20|167.45|165.15|167.09|164.79|167.5|165.2|167|164.7|15
1652251230000|2022-05-11 06:40:30|167.1|164.8|167.09|164.79|167.1|164.8|167.08|164.78|7
1652251240000|2022-05-11 06:40:40|167.11|164.81|166.9|164.6|167.11|164.81|166.9|164.6|12
1652251250000|2022-05-11 06:40:50|166.89|164.59|166.99|164.69|166.99|164.69|166.81|164.51|15
1652251260000|2022-05-11 06:41:00|167.03|164.73|166.94|164.64|167.13|164.83|166.94|164.64|15
1652251270000|2022-05-11 06:41:10|166.93|164.63|166.99|164.69|167|164.7|166.89|164.59|16
1652251280000|2022-05-11 06:41:20|167|164.7|166.98|164.68|167.06|164.76|166.9|164.6|10
1652251290000|2022-05-11 06:41:30|167.02|164.72|166.89|164.59|167.02|164.72|166.88|164.58|16
1652251300000|2022-05-11 06:41:40|166.86|164.56|166.89|164.59|166.9|164.6|166.86|164.56|6
1652251310000|2022-05-11 06:41:50|166.81|164.51|166.71|164.41|166.86|164.56|166.71|164.41|7
1652251320000|2022-05-11 06:42:00|166.86|164.56|166.79|164.49|166.87|164.57|166.77|164.47|9
1652251330000|2022-05-11 06:42:10|166.81|164.51|166.79|164.49|166.81|164.51|166.79|164.49|3
1652251340000|2022-05-11 06:42:20|166.84|164.54|166.85|164.55|166.89|164.59|166.83|164.53|17
1652251350000|2022-05-11 06:42:30|166.88|164.58|166.8|164.5|166.89|164.59|166.79|164.49|9
1652251360000|2022-05-11 06:42:40|166.89|164.59|166.85|164.55|166.9|164.6|166.75|164.45|13
1652251370000|2022-05-11 06:42:50|166.86|164.56|166.73|164.43|166.86|164.56|166.7|164.4|13
1652251380000|2022-05-11 06:43:00|166.77|164.47|166.63|164.33|166.77|164.47|166.62|164.32|17
1652251390000|2022-05-11 06:43:10|166.61|164.31|166.79|164.49|166.79|164.49|166.61|164.31|20
1652251400000|2022-05-11 06:43:20|166.82|164.52|166.64|164.34|166.88|164.58|166.63|164.33|25
1652251410000|2022-05-11 06:43:30|166.67|164.37|166.7|164.4|166.87|164.57|166.64|164.34|19
1652251420000|2022-05-11 06:43:40|166.75|164.45|166.7|164.4|166.75|164.45|166.66|164.36|9
1652251430000|2022-05-11 06:43:50|166.71|164.41|166.69|164.39|166.72|164.42|166.6|164.3|16
1652251440000|2022-05-11 06:44:00|166.71|164.41|166.72|164.42|166.82|164.52|166.7|164.4|12
1652251450000|2022-05-11 06:44:10|166.71|164.41|166.71|164.41|166.73|164.43|166.71|164.41|6
1652251460000|2022-05-11 06:44:20|166.67|164.37|166.66|164.36|166.72|164.42|166.66|164.36|10
1652251470000|2022-05-11 06:44:30|166.71|164.41|166.47|164.17|166.71|164.41|166.47|164.17|17
1652251480000|2022-05-11 06:44:40|166.48|164.18|166.49|164.19|166.66|164.36|166.48|164.18|18
1652251490000|2022-05-11 06:44:50|166.48|164.18|166.43|164.13|166.51|164.21|166.35|164.05|14
1652251500000|2022-05-11 06:45:00|166.39|164.09|166.34|164.04|166.47|164.17|166.34|164.04|20
1652251510000|2022-05-11 06:45:10|166.33|164.03|166.03|163.73|166.33|164.03|166.03|163.73|13
1652251520000|2022-05-11 06:45:20|166.04|163.74|165.91|163.61|166.04|163.74|165.9|163.6|13
1652251530000|2022-05-11 06:45:30|165.92|163.62|165.8|163.5|165.92|163.62|165.79|163.49|18
1652251540000|2022-05-11 06:45:40|165.79|163.49|165.82|163.52|165.89|163.59|165.76|163.46|16
1652251550000|2022-05-11 06:45:50|165.93|163.63|165.79|163.49|165.93|163.63|165.75|163.45|8
1652251560000|2022-05-11 06:46:00|165.77|163.47|166.36|164.06|166.36|164.06|165.77|163.47|19
1652251570000|2022-05-11 06:46:10|166.35|164.05|166.43|164.13|166.43|164.13|166.22|163.92|13
1652251580000|2022-05-11 06:46:20|166.4|164.1|166.4|164.1|166.53|164.23|166.36|164.06|16
1652251590000|2022-05-11 06:46:30|166.43|164.13|166.05|163.75|166.43|164.13|166.01|163.71|13
1652251600000|2022-05-11 06:46:40|166.04|163.74|165.99|163.69|166.04|163.74|165.92|163.62|6
1652251610000|2022-05-11 06:46:50|166.01|163.71|165.8|163.5|166.02|163.72|165.8|163.5|12
1652251620000|2022-05-11 06:47:00|165.79|163.49|165.88|163.58|165.89|163.59|165.74|163.44|14
1652251630000|2022-05-11 06:47:10|165.89|163.59|165.87|163.57|165.99|163.69|165.72|163.42|15
1652251640000|2022-05-11 06:47:20|165.74|163.44|165.7|163.4|165.9|163.6|165.7|163.4|10
1652251650000|2022-05-11 06:47:30|165.74|163.44|165.75|163.45|165.88|163.58|165.7|163.4|22
1652251660000|2022-05-11 06:47:40|165.85|163.55|165.7|163.4|165.86|163.56|165.7|163.4|10
1652251670000|2022-05-11 06:47:50|165.77|163.47|165.7|163.4|165.85|163.55|165.7|163.4|17
1652251680000|2022-05-11 06:48:00|165.82|163.52|165.75|163.45|165.84|163.54|165.74|163.44|14
1652251690000|2022-05-11 06:48:10|165.77|163.47|165.65|163.35|165.79|163.49|165.64|163.34|19
1652251700000|2022-05-11 06:48:20|165.66|163.36|165.67|163.37|165.77|163.47|165.61|163.31|20
1652251710000|2022-05-11 06:48:30|165.68|163.38|165.77|163.47|165.77|163.47|165.65|163.35|10
1652251720000|2022-05-11 06:48:40|165.69|163.39|165.58|163.28|165.69|163.39|165.57|163.27|17
1652251730000|2022-05-11 06:48:50|165.56|163.26|165.46|163.16|165.56|163.26|165.41|163.11|19
1652251740000|2022-05-11 06:49:00|165.49|163.19|165.67|163.37|165.68|163.38|165.48|163.18|17
1652251750000|2022-05-11 06:49:10|165.66|163.36|165.49|163.19|165.66|163.36|165.49|163.19|13
1652251760000|2022-05-11 06:49:20|165.53|163.23|165.2|162.9|165.53|163.23|165.13|162.83|26
1652251770000|2022-05-11 06:49:30|165.3|163|164.85|162.55|165.39|163.09|164.82|162.52|27
1652251780000|2022-05-11 06:49:40|164.84|162.54|164.59|162.29|164.84|162.54|164.59|162.29|27
1652251790000|2022-05-11 06:49:50|164.4|162.1|164.3|162|164.54|162.24|164.3|162|26
1652251800000|2022-05-11 06:50:00|164.37|162.07|164.4|162.1|164.48|162.18|164.37|162.07|22
1652251810000|2022-05-11 06:50:10|164.39|162.09|164.75|162.45|164.76|162.46|164.39|162.09|28
1652251820000|2022-05-11 06:50:20|164.73|162.43|164.68|162.38|164.73|162.43|164.58|162.28|22
1652251830000|2022-05-11 06:50:30|164.71|162.41|164.84|162.54|164.99|162.69|164.69|162.39|27
1652251840000|2022-05-11 06:50:40|164.83|162.53|164.85|162.55|164.92|162.62|164.71|162.41|22
1652251850000|2022-05-11 06:50:50|164.87|162.57|164.71|162.41|164.88|162.58|164.68|162.38|14
1652251860000|2022-05-11 06:51:00|164.7|162.4|164.68|162.38|164.75|162.45|164.62|162.32|15
1652251870000|2022-05-11 06:51:10|164.73|162.43|164.85|162.55|164.88|162.58|164.73|162.43|16
1652251880000|2022-05-11 06:51:20|164.84|162.54|164.45|162.15|164.85|162.55|164.44|162.14|19
1652251890000|2022-05-11 06:51:30|164.51|162.21|164.47|162.17|164.53|162.23|164.43|162.13|14
1652251900000|2022-05-11 06:51:40|164.48|162.18|164.46|162.16|164.48|162.18|164.16|161.86|28
1652251910000|2022-05-11 06:51:50|164.43|162.13|164.47|162.17|164.54|162.24|164.39|162.09|18
1652251920000|2022-05-11 06:52:00|164.48|162.18|164.69|162.39|164.69|162.39|164.47|162.17|24
1652251930000|2022-05-11 06:52:10|164.77|162.47|164.74|162.44|164.77|162.47|164.61|162.31|26
1652251940000|2022-05-11 06:52:20|164.75|162.45|164.47|162.17|164.78|162.48|164.42|162.12|23
1652251950000|2022-05-11 06:52:30|164.42|162.12|164.4|162.1|164.54|162.24|164.26|161.96|21
1652251960000|2022-05-11 06:52:40|164.41|162.11|164.12|161.82|164.51|162.21|164.12|161.82|20
1652251970000|2022-05-11 06:52:50|164.13|161.83|163.89|161.59|164.15|161.85|163.89|161.59|12
1652251980000|2022-05-11 06:53:00|163.88|161.58|163.87|161.57|163.91|161.61|163.7|161.4|23
1652251990000|2022-05-11 06:53:10|163.88|161.58|163.81|161.51|163.89|161.59|163.62|161.32|20
1652252000000|2022-05-11 06:53:20|163.8|161.5|163.76|161.46|163.86|161.56|163.66|161.36|17
1652252010000|2022-05-11 06:53:30|163.77|161.47|163.55|161.25|163.77|161.47|163.55|161.25|22
1652252020000|2022-05-11 06:53:40|163.57|161.27|163.23|160.93|163.73|161.43|163.23|160.93|20
1652252030000|2022-05-11 06:53:50|163.21|160.91|162.96|160.66|163.48|161.18|162.96|160.66|27
1652252040000|2022-05-11 06:54:00|162.92|160.62|162.83|160.53|163.11|160.81|162.82|160.52|29
1652252050000|2022-05-11 06:54:10|162.81|160.51|162.57|160.27|162.81|160.51|162.51|160.21|16
1652252060000|2022-05-11 06:54:20|162.6|160.3|162.63|160.33|162.74|160.44|162.58|160.28|25
1652252070000|2022-05-11 06:54:30|162.64|160.34|162.79|160.49|162.79|160.49|162.64|160.34|13
1652252080000|2022-05-11 06:54:40|162.8|160.5|163.07|160.77|163.07|160.77|162.78|160.48|20
1652252090000|2022-05-11 06:54:50|163.08|160.78|163|160.7|163.13|160.83|163|160.7|18
1652252100000|2022-05-11 06:55:00|163.01|160.71|163.07|160.77|163.08|160.78|162.89|160.59|19
1652252110000|2022-05-11 06:55:10|163.08|160.78|163|160.7|163.09|160.79|162.93|160.63|11
1652252120000|2022-05-11 06:55:20|162.98|160.68|162.88|160.58|162.98|160.68|162.79|160.49|18
1652252130000|2022-05-11 06:55:30|162.89|160.59|162.63|160.33|162.9|160.6|162.6|160.3|24
1652252140000|2022-05-11 06:55:40|162.64|160.34|162.46|160.16|162.65|160.35|162.41|160.11|24
1652252150000|2022-05-11 06:55:50|162.41|160.11|161.84|159.54|162.45|160.15|161.77|159.47|26
1652252160000|2022-05-11 06:56:00|161.8|159.5|161.95|159.65|161.95|159.65|161.64|159.34|30
1652252170000|2022-05-11 06:56:10|161.97|159.67|161.74|159.44|161.97|159.67|161.7|159.4|28
1652252180000|2022-05-11 06:56:20|161.71|159.41|162.09|159.79|162.2|159.9|161.71|159.41|28
1652252190000|2022-05-11 06:56:30|162.06|159.76|162.33|160.03|162.35|160.05|162.06|159.76|21
1652252200000|2022-05-11 06:56:40|162.39|160.09|162.57|160.27|162.63|160.33|162.37|160.07|18
1652252210000|2022-05-11 06:56:50|162.58|160.28|162.74|160.44|162.82|160.52|162.56|160.26|16
1652252220000|2022-05-11 06:57:00|162.77|160.47|162.61|160.31|162.77|160.47|162.52|160.22|18
1652252230000|2022-05-11 06:57:10|162.56|160.26|162.33|160.03|162.61|160.31|162.33|160.03|27
1652252240000|2022-05-11 06:57:20|162.32|160.02|161.92|159.62|162.37|160.07|161.86|159.56|23
1652252250000|2022-05-11 06:57:30|161.93|159.63|161.91|159.61|162.13|159.83|161.91|159.61|24
1652252260000|2022-05-11 06:57:40|161.9|159.6|162.01|159.71|162.01|159.71|161.88|159.58|19
1652252270000|2022-05-11 06:57:50|162.06|159.76|162.34|160.04|162.37|160.07|162.06|159.76|23
1652252280000|2022-05-11 06:58:00|162.37|160.07|162.54|160.24|162.58|160.28|162.35|160.05|18
1652252290000|2022-05-11 06:58:10|162.61|160.31|162.35|160.05|162.61|160.31|162.18|159.88|14
1652252300000|2022-05-11 06:58:20|162.17|159.87|161.85|159.55|162.17|159.87|161.85|159.55|25
1652252310000|2022-05-11 06:58:30|161.78|159.48|161.85|159.55|161.85|159.55|161.78|159.48|13
1652252320000|2022-05-11 06:58:40|161.84|159.54|161.78|159.48|161.9|159.6|161.74|159.44|20
1652252330000|2022-05-11 06:58:50|161.79|159.49|161.57|159.27|161.81|159.51|161.48|159.18|26
1652252340000|2022-05-11 06:59:00|161.58|159.28|161.62|159.32|161.63|159.33|161.51|159.21|15
1652252350000|2022-05-11 06:59:10|161.65|159.35|161.47|159.17|161.65|159.35|161.46|159.16|20
1652252360000|2022-05-11 06:59:20|161.57|159.27|161.86|159.56|161.86|159.56|161.53|159.23|24
1652252370000|2022-05-11 06:59:30|161.88|159.58|162.02|159.72|162.07|159.77|161.87|159.57|16
1652252380000|2022-05-11 06:59:40|162.03|159.73|162.55|160.25|162.62|160.32|162.03|159.73|20
1652252390000|2022-05-11 06:59:50|162.49|160.19|162.64|160.34|162.64|160.34|162.46|160.16|20
1652252400000|2022-05-11 07:00:00|162.63|160.33|162.68|160.38|162.86|160.56|162.63|160.33|26
1652252410000|2022-05-11 07:00:10|162.71|160.41|162.61|160.31|162.75|160.45|162.53|160.23|22
1652252420000|2022-05-11 07:00:20|162.5|160.2|162.43|160.13|162.54|160.24|162.36|160.06|22
1652252430000|2022-05-11 07:00:30|162.34|160.04|161.83|159.53|162.34|160.04|161.83|159.53|30
1652252440000|2022-05-11 07:00:40|161.84|159.54|161.83|159.53|161.89|159.59|161.8|159.5|16
1652252450000|2022-05-11 07:00:50|161.81|159.51|161.83|159.53|161.9|159.6|161.67|159.37|16
1652252460000|2022-05-11 07:01:00|161.84|159.54|161.83|159.53|161.87|159.57|161.76|159.46|16
1652252470000|2022-05-11 07:01:10|161.84|159.54|161.79|159.49|161.88|159.58|161.76|159.46|14
1652252480000|2022-05-11 07:01:20|161.72|159.42|161.98|159.68|161.98|159.68|161.71|159.41|19
1652252490000|2022-05-11 07:01:30|162.02|159.72|162.38|160.08|162.38|160.08|161.85|159.55|27
1652252500000|2022-05-11 07:01:40|162.45|160.15|162.46|160.16|162.5|160.2|162.43|160.13|20
1652252510000|2022-05-11 07:01:50|162.47|160.17|162.59|160.29|162.59|160.29|162.47|160.17|21
1652252520000|2022-05-11 07:02:00|162.58|160.28|162.1|159.8|162.61|160.31|162.1|159.8|26
1652252530000|2022-05-11 07:02:10|162.11|159.81|162.46|160.16|162.46|160.16|162.11|159.81|25
1652252540000|2022-05-11 07:02:20|162.41|160.11|162.36|160.06|162.41|160.11|161.96|159.66|26
1652252550000|2022-05-11 07:02:30|162.38|160.08|162.11|159.81|162.43|160.13|162.03|159.73|23
1652252560000|2022-05-11 07:02:40|162.1|159.8|162.35|160.05|162.37|160.07|162.07|159.77|17
1652252570000|2022-05-11 07:02:50|162.37|160.07|162.33|160.03|162.4|160.1|162.27|159.97|14
1652252580000|2022-05-11 07:03:00|162.32|160.02|162.02|159.72|162.32|160.02|162.02|159.72|16
1652252590000|2022-05-11 07:03:10|162.01|159.71|162.35|160.05|162.35|160.05|162|159.7|14
1652252600000|2022-05-11 07:03:20|162.34|160.04|162.56|160.26|162.6|160.3|162.34|160.04|20
1652252610000|2022-05-11 07:03:30|162.55|160.25|162.7|160.4|162.75|160.45|162.55|160.25|19
1652252620000|2022-05-11 07:03:40|162.72|160.42|162.89|160.59|162.91|160.61|162.69|160.39|24
1652252630000|2022-05-11 07:03:50|162.9|160.6|163.39|161.09|163.39|161.09|162.9|160.6|20
1652252640000|2022-05-11 07:04:00|163.38|161.08|163.41|161.11|163.57|161.27|163.36|161.06|29
1652252650000|2022-05-11 07:04:10|163.42|161.12|163.58|161.28|163.58|161.28|163.42|161.12|21
1652252660000|2022-05-11 07:04:20|163.5|161.2|162.9|160.6|163.5|161.2|162.9|160.6|28
1652252670000|2022-05-11 07:04:30|162.92|160.62|162.66|160.36|162.92|160.62|162.66|160.36|16
1652252680000|2022-05-11 07:04:40|162.65|160.35|163.1|160.8|163.22|160.92|162.65|160.35|28
1652252690000|2022-05-11 07:04:50|163.13|160.83|163.3|161|163.43|161.13|163.08|160.78|24
1652252700000|2022-05-11 07:05:00|163.26|160.96|163.23|160.93|163.31|161.01|162.95|160.65|16
1652252710000|2022-05-11 07:05:10|163.22|160.92|163|160.7|163.29|160.99|162.94|160.64|18
1652252720000|2022-05-11 07:05:20|162.95|160.65|163.02|160.72|163.23|160.93|162.95|160.65|21
1652252730000|2022-05-11 07:05:30|163.01|160.71|162.89|160.59|163.01|160.71|162.89|160.59|15
1652252740000|2022-05-11 07:05:40|162.88|160.58|162.68|160.38|162.88|160.58|162.66|160.36|23
1652252750000|2022-05-11 07:05:50|162.63|160.33|162.47|160.17|162.66|160.36|162.45|160.15|20
1652252760000|2022-05-11 07:06:00|162.49|160.19|162.29|159.99|162.49|160.19|162.13|159.83|23
1652252770000|2022-05-11 07:06:10|162.32|160.02|161.98|159.68|162.39|160.09|161.9|159.6|17
1652252780000|2022-05-11 07:06:20|161.97|159.67|162.19|159.89|162.34|160.04|161.97|159.67|18
1652252790000|2022-05-11 07:06:30|162.21|159.91|162.33|160.03|162.5|160.2|162.2|159.9|21
1652252800000|2022-05-11 07:06:40|162.37|160.07|162.08|159.78|162.38|160.08|162.08|159.78|20
1652252810000|2022-05-11 07:06:50|161.99|159.69|161.97|159.67|161.99|159.69|161.86|159.56|21
1652252820000|2022-05-11 07:07:00|161.94|159.64|161.79|159.49|161.98|159.68|161.79|159.49|19
1652252830000|2022-05-11 07:07:10|161.78|159.48|161.75|159.45|161.93|159.63|161.72|159.42|21
1652252840000|2022-05-11 07:07:20|161.74|159.44|161.66|159.36|161.79|159.49|161.61|159.31|24
1652252850000|2022-05-11 07:07:30|161.59|159.29|161.49|159.19|161.59|159.29|161.44|159.14|25
1652252860000|2022-05-11 07:07:40|161.56|159.26|161.49|159.19|161.66|159.36|161.48|159.18|23
1652252870000|2022-05-11 07:07:50|161.48|159.18|160.94|158.64|161.48|159.18|160.91|158.61|29
1652252880000|2022-05-11 07:08:00|160.91|158.61|161.05|158.75|161.27|158.97|160.91|158.61|22
1652252890000|2022-05-11 07:08:10|161.23|158.93|161.5|159.2|161.62|159.32|161.23|158.93|26
1652252900000|2022-05-11 07:08:20|161.53|159.23|161.37|159.07|161.53|159.23|161.18|158.88|28
1652252910000|2022-05-11 07:08:30|161.4|159.1|161.24|158.94|161.49|159.19|161.22|158.92|25
1652252920000|2022-05-11 07:08:40|161.35|159.05|160.8|158.5|161.35|159.05|160.79|158.49|25
1652252930000|2022-05-11 07:08:50|160.82|158.52|160.99|158.69|161.08|158.78|160.65|158.35|22
1652252940000|2022-05-11 07:09:00|160.98|158.68|160.98|158.68|161.07|158.77|160.94|158.64|13
1652252950000|2022-05-11 07:09:10|160.97|158.67|160.87|158.57|160.97|158.67|160.73|158.43|21
1652252960000|2022-05-11 07:09:20|160.79|158.49|161.3|159|161.3|159|160.76|158.46|24
1652252970000|2022-05-11 07:09:30|161.27|158.97|161.31|159.01|161.36|159.06|161.25|158.95|22
1652252980000|2022-05-11 07:09:40|161.28|158.98|161.64|159.34|161.73|159.43|161.28|158.98|28
1652252990000|2022-05-11 07:09:50|161.68|159.38|161.8|159.5|161.94|159.64|161.66|159.36|24
1652253000000|2022-05-11 07:10:00|161.79|159.49|161.79|159.49|161.86|159.56|161.7|159.4|21
1652253010000|2022-05-11 07:10:10|161.83|159.53|161.68|159.38|161.84|159.54|161.68|159.38|23
1652253020000|2022-05-11 07:10:20|161.82|159.52|162.47|160.17|162.47|160.17|161.78|159.48|29
1652253030000|2022-05-11 07:10:30|162.41|160.11|162.47|160.17|162.6|160.3|162.34|160.04|33
1652253040000|2022-05-11 07:10:40|162.42|160.12|162.46|160.16|162.53|160.23|162.31|160.01|27
1652253050000|2022-05-11 07:10:50|162.43|160.13|162.39|160.09|162.57|160.27|162.39|160.09|29
1652253060000|2022-05-11 07:11:00|162.32|160.02|161.92|159.62|162.47|160.17|161.92|159.62|23
1652253070000|2022-05-11 07:11:10|161.95|159.65|161.81|159.51|161.96|159.66|161.78|159.48|25
1652253080000|2022-05-11 07:11:20|161.8|159.5|161.56|159.26|161.8|159.5|161.52|159.22|21
1652253090000|2022-05-11 07:11:30|161.57|159.27|161.72|159.42|161.81|159.51|161.55|159.25|31
1652253100000|2022-05-11 07:11:40|161.7|159.4|161.55|159.25|161.75|159.45|161.5|159.2|27
1652253110000|2022-05-11 07:11:50|161.57|159.27|161.91|159.61|161.91|159.61|161.52|159.22|26
1652253120000|2022-05-11 07:12:00|161.92|159.62|162.53|160.23|162.54|160.24|161.92|159.62|26
1652253130000|2022-05-11 07:12:10|162.54|160.24|162.51|160.21|162.71|160.41|162.51|160.21|31
1652253140000|2022-05-11 07:12:20|162.46|160.16|162.45|160.15|162.47|160.17|162.33|160.03|25
1652253150000|2022-05-11 07:12:30|162.4|160.1|162.44|160.14|162.53|160.23|162.34|160.04|17
1652253160000|2022-05-11 07:12:40|162.39|160.09|162.41|160.11|162.46|160.16|162.37|160.07|18
1652253170000|2022-05-11 07:12:50|162.39|160.09|162.57|160.27|162.57|160.27|162.33|160.03|20
1652253180000|2022-05-11 07:13:00|162.59|160.29|162.06|159.76|162.63|160.33|162.06|159.76|26
1652253190000|2022-05-11 07:13:10|162.04|159.74|161.89|159.59|162.04|159.74|161.83|159.53|24
1652253200000|2022-05-11 07:13:20|161.9|159.6|161.79|159.49|161.98|159.68|161.76|159.46|12
1652253210000|2022-05-11 07:13:30|161.8|159.5|162.37|160.07|162.37|160.07|161.8|159.5|25
1652253220000|2022-05-11 07:13:40|162.39|160.09|162.67|160.37|162.72|160.42|162.38|160.08|30
1652253230000|2022-05-11 07:13:50|162.61|160.31|162.56|160.26|162.63|160.33|162.47|160.17|22
1652253240000|2022-05-11 07:14:00|162.58|160.28|162.77|160.47|162.77|160.47|162.57|160.27|30
1652253250000|2022-05-11 07:14:10|162.75|160.45|162.68|160.38|162.84|160.54|162.65|160.35|24
1652253260000|2022-05-11 07:14:20|162.73|160.43|163.04|160.74|163.04|160.74|162.69|160.39|20
1652253270000|2022-05-11 07:14:30|163.05|160.75|162.95|160.65|163.3|161|162.89|160.59|23
1652253280000|2022-05-11 07:14:40|162.98|160.68|163.07|160.77|163.41|161.11|162.98|160.68|27
1652253290000|2022-05-11 07:14:50|163.05|160.75|162.79|160.49|163.05|160.75|162.79|160.49|13
1652253300000|2022-05-11 07:15:00|162.82|160.52|162.83|160.53|162.83|160.53|162.63|160.33|27
1652253310000|2022-05-11 07:15:10|162.78|160.48|163.07|160.77|163.08|160.78|162.77|160.47|20
1652253320000|2022-05-11 07:15:20|163.03|160.73|163.37|161.07|163.44|161.14|162.94|160.64|31
1652253330000|2022-05-11 07:15:30|163.36|161.06|163.61|161.31|163.68|161.38|163.25|160.95|27
1652253340000|2022-05-11 07:15:40|163.67|161.37|163.95|161.65|163.97|161.67|163.65|161.35|24
1652253350000|2022-05-11 07:15:50|163.94|161.64|164.06|161.76|164.06|161.76|163.86|161.56|24
1652253360000|2022-05-11 07:16:00|164.16|161.86|163.8|161.5|164.28|161.98|163.8|161.5|27
1652253370000|2022-05-11 07:16:10|163.84|161.54|163.8|161.5|163.85|161.55|163.63|161.33|27
1652253380000|2022-05-11 07:16:20|163.81|161.51|163.76|161.46|163.84|161.54|163.61|161.31|19
1652253390000|2022-05-11 07:16:30|163.79|161.49|164.03|161.73|164.03|161.73|163.74|161.44|26
1652253400000|2022-05-11 07:16:40|163.97|161.67|163.9|161.6|164.09|161.79|163.76|161.46|24
1652253410000|2022-05-11 07:16:50|163.86|161.56|163.74|161.44|163.89|161.59|163.7|161.4|24
1652253420000|2022-05-11 07:17:00|163.71|161.41|163.68|161.38|163.79|161.49|163.59|161.29|24
1652253430000|2022-05-11 07:17:10|163.66|161.36|163.55|161.25|163.68|161.38|163.55|161.25|25
1652253440000|2022-05-11 07:17:20|163.52|161.22|163.66|161.36|163.74|161.44|163.51|161.21|23
1652253450000|2022-05-11 07:17:30|163.59|161.29|163.74|161.44|163.78|161.48|163.59|161.29|18
1652253460000|2022-05-11 07:17:40|163.73|161.43|164.29|161.99|164.34|162.04|163.73|161.43|31
1652253470000|2022-05-11 07:17:50|164.28|161.98|164.38|162.08|164.56|162.26|164.28|161.98|23
1652253480000|2022-05-11 07:18:00|164.33|162.03|164.66|162.36|164.69|162.39|164.33|162.03|28
1652253490000|2022-05-11 07:18:10|164.64|162.34|164.6|162.3|164.78|162.48|164.53|162.23|27
1652253500000|2022-05-11 07:18:20|164.57|162.27|163.98|161.68|164.57|162.27|163.98|161.68|31
1652253510000|2022-05-11 07:18:30|164.03|161.73|163.81|161.51|164.03|161.73|163.79|161.49|27
1652253520000|2022-05-11 07:18:40|163.78|161.48|163.75|161.45|163.79|161.49|163.63|161.33|29
1652253530000|2022-05-11 07:18:50|163.71|161.41|163.62|161.32|163.84|161.54|163.61|161.31|23
1652253540000|2022-05-11 07:19:00|163.66|161.36|163.98|161.68|164|161.7|163.57|161.27|24
1652253550000|2022-05-11 07:19:10|164|161.7|164.08|161.78|164.08|161.78|163.75|161.45|24
1652253560000|2022-05-11 07:19:20|164.1|161.8|164.42|162.12|164.43|162.13|164.08|161.78|23
1652253570000|2022-05-11 07:19:30|164.37|162.07|163.98|161.68|164.41|162.11|163.98|161.68|24
1652253580000|2022-05-11 07:19:40|164.01|161.71|163.77|161.47|164.01|161.71|163.72|161.42|27
1652253590000|2022-05-11 07:19:50|163.72|161.42|164.01|161.71|164.07|161.77|163.69|161.39|22
1652253600000|2022-05-11 07:20:00|164|161.7|164.04|161.74|164.04|161.74|163.83|161.53|24
1652253610000|2022-05-11 07:20:10|164.05|161.75|163.95|161.65|164.12|161.82|163.87|161.57|27
1652253620000|2022-05-11 07:20:20|163.96|161.66|163.71|161.41|164.01|161.71|163.7|161.4|25
1652253630000|2022-05-11 07:20:30|163.7|161.4|163.9|161.6|164.03|161.73|163.7|161.4|27
1652253640000|2022-05-11 07:20:40|163.84|161.54|163.79|161.49|163.89|161.59|163.79|161.49|10
1652253650000|2022-05-11 07:20:50|163.82|161.52|163.82|161.52|163.97|161.67|163.78|161.48|21
1652253660000|2022-05-11 07:21:00|163.86|161.56|163.99|161.69|164.05|161.75|163.86|161.56|20
1652253670000|2022-05-11 07:21:10|164|161.7|164.01|161.71|164.34|162.04|164|161.7|21
1652253680000|2022-05-11 07:21:20|163.99|161.69|163.7|161.4|164.03|161.73|163.69|161.39|29
1652253690000|2022-05-11 07:21:30|163.67|161.37|163.56|161.26|163.69|161.39|163.52|161.22|23
1652253700000|2022-05-11 07:21:40|163.48|161.18|163.57|161.27|163.57|161.27|163.45|161.15|23
1652253710000|2022-05-11 07:21:50|163.55|161.25|163.52|161.22|163.81|161.51|163.52|161.22|24
1652253720000|2022-05-11 07:22:00|163.53|161.23|163.5|161.2|163.56|161.26|163.45|161.15|18
1652253730000|2022-05-11 07:22:10|163.46|161.16|163.47|161.17|163.52|161.22|163.4|161.1|21
1652253740000|2022-05-11 07:22:20|163.48|161.18|163.03|160.73|163.48|161.18|163.03|160.73|14
1652253750000|2022-05-11 07:22:30|163.04|160.74|163.12|160.82|163.37|161.07|163.04|160.74|23
1652253760000|2022-05-11 07:22:40|163.11|160.81|163.35|161.05|163.44|161.14|163.08|160.78|24
1652253770000|2022-05-11 07:22:50|163.36|161.06|163.3|161|163.51|161.21|163.14|160.84|27
1652253780000|2022-05-11 07:23:00|163.36|161.06|163.04|160.74|163.36|161.06|162.94|160.64|32
1652253790000|2022-05-11 07:23:10|163.01|160.71|162.99|160.69|163.07|160.77|162.92|160.62|18
1652253800000|2022-05-11 07:23:20|163.02|160.72|162.99|160.69|163.02|160.72|162.91|160.61|16
1652253810000|2022-05-11 07:23:30|162.92|160.62|162.74|160.44|162.92|160.62|162.74|160.44|15
1652253820000|2022-05-11 07:23:40|162.65|160.35|162.78|160.48|162.86|160.56|162.57|160.27|20
1652253830000|2022-05-11 07:23:50|162.73|160.43|162.79|160.49|162.8|160.5|162.59|160.29|18
1652253840000|2022-05-11 07:24:00|162.78|160.48|162.63|160.33|162.78|160.48|162.53|160.23|30
1652253850000|2022-05-11 07:24:10|162.52|160.22|162.64|160.34|162.74|160.44|162.5|160.2|18
1652253860000|2022-05-11 07:24:20|162.53|160.23|162.65|160.35|162.66|160.36|162.53|160.23|18
1652253870000|2022-05-11 07:24:30|162.7|160.4|162.63|160.33|162.76|160.46|162.55|160.25|24
1652253880000|2022-05-11 07:24:40|162.56|160.26|162.64|160.34|162.81|160.51|162.56|160.26|31
1652253890000|2022-05-11 07:24:50|162.69|160.39|162.65|160.35|162.79|160.49|162.55|160.25|24
1652253900000|2022-05-11 07:25:00|162.68|160.38|162.89|160.59|162.89|160.59|162.68|160.38|18
1652253910000|2022-05-11 07:25:10|162.88|160.58|162.97|160.67|162.99|160.69|162.88|160.58|16
1652253920000|2022-05-11 07:25:20|162.92|160.62|162.9|160.6|162.99|160.69|162.89|160.59|13
1652253930000|2022-05-11 07:25:30|162.88|160.58|162.98|160.68|162.98|160.68|162.88|160.58|8
1652253940000|2022-05-11 07:25:40|162.99|160.69|162.98|160.68|163.08|160.78|162.92|160.62|18
1652253950000|2022-05-11 07:25:50|162.95|160.65|162.65|160.35|162.97|160.67|162.65|160.35|19
1652253960000|2022-05-11 07:26:00|162.63|160.33|162.53|160.23|162.63|160.33|162.48|160.18|21
1652253970000|2022-05-11 07:26:10|162.52|160.22|162.59|160.29|162.65|160.35|162.45|160.15|26
1652253980000|2022-05-11 07:26:20|162.58|160.28|162.68|160.38|162.72|160.42|162.49|160.19|19
1652253990000|2022-05-11 07:26:30|162.69|160.39|163.06|160.76|163.06|160.76|162.69|160.39|19
1652254000000|2022-05-11 07:26:40|163.05|160.75|162.76|160.46|163.05|160.75|162.76|160.46|20
1652254010000|2022-05-11 07:26:50|162.79|160.49|162.85|160.55|162.87|160.57|162.71|160.41|18
1652254020000|2022-05-11 07:27:00|162.76|160.46|162.79|160.49|162.79|160.49|162.63|160.33|22
1652254030000|2022-05-11 07:27:10|162.78|160.48|162.83|160.53|162.89|160.59|162.67|160.37|22
1652254040000|2022-05-11 07:27:20|162.89|160.59|162.69|160.39|162.89|160.59|162.65|160.35|23
1652254050000|2022-05-11 07:27:30|162.63|160.33|162.65|160.35|162.75|160.45|162.6|160.3|25
1652254060000|2022-05-11 07:27:40|162.63|160.33|162.73|160.43|162.78|160.48|162.54|160.24|21
1652254070000|2022-05-11 07:27:50|162.79|160.49|162.67|160.37|162.86|160.56|162.67|160.37|22
1652254080000|2022-05-11 07:28:00|162.79|160.49|162.61|160.31|162.79|160.49|162.61|160.31|16
1652254090000|2022-05-11 07:28:10|162.72|160.42|162.53|160.23|162.72|160.42|162.5|160.2|20
1652254100000|2022-05-11 07:28:20|162.48|160.18|162.67|160.37|162.76|160.46|162.45|160.15|19
1652254110000|2022-05-11 07:28:30|162.68|160.38|162.72|160.42|162.72|160.42|162.55|160.25|20
1652254120000|2022-05-11 07:28:40|162.67|160.37|162.62|160.32|162.73|160.43|162.54|160.24|19
1652254130000|2022-05-11 07:28:50|162.61|160.31|162.54|160.24|162.61|160.31|162.45|160.15|25
1652254140000|2022-05-11 07:29:00|162.49|160.19|162.53|160.23|162.62|160.32|162.45|160.15|24
1652254150000|2022-05-11 07:29:10|162.19|159.89|161.85|159.55|162.19|159.89|161.78|159.48|24
1652254160000|2022-05-11 07:29:20|161.83|159.53|161.77|159.47|161.87|159.57|161.77|159.47|12
1652254170000|2022-05-11 07:29:30|161.78|159.48|161.85|159.55|161.85|159.55|161.66|159.36|17
1652254180000|2022-05-11 07:29:40|161.92|159.62|161.97|159.67|161.97|159.67|161.83|159.53|19
1652254190000|2022-05-11 07:29:50|161.98|159.68|161.99|159.69|162.02|159.72|161.85|159.55|17
1652254200000|2022-05-11 07:30:00|161.98|159.68|161.72|159.42|162.03|159.73|161.72|159.42|19
1652254210000|2022-05-11 07:30:10|161.71|159.41|161.67|159.37|161.86|159.56|161.6|159.3|27
1652254220000|2022-05-11 07:30:20|161.81|159.51|161.78|159.48|161.92|159.62|161.74|159.44|20
1652254230000|2022-05-11 07:30:30|161.77|159.47|161.71|159.41|161.77|159.47|161.68|159.38|21
1652254240000|2022-05-11 07:30:40|161.74|159.44|161.86|159.56|161.86|159.56|161.68|159.38|13
1652254250000|2022-05-11 07:30:50|161.85|159.55|161.73|159.43|161.85|159.55|161.73|159.43|16
1652254260000|2022-05-11 07:31:00|161.69|159.39|161.79|159.49|161.8|159.5|161.62|159.32|14
1652254270000|2022-05-11 07:31:10|161.78|159.48|161.55|159.25|161.79|159.49|161.52|159.22|21
1652254280000|2022-05-11 07:31:20|161.57|159.27|161.47|159.17|161.7|159.4|161.46|159.16|26
1652254290000|2022-05-11 07:31:30|161.41|159.11|161.46|159.16|161.51|159.21|161.39|159.09|18
1652254300000|2022-05-11 07:31:40|161.4|159.1|161.38|159.08|161.48|159.18|161.38|159.08|15
1652254310000|2022-05-11 07:31:50|161.41|159.11|161.52|159.22|161.64|159.34|161.37|159.07|21
1652254320000|2022-05-11 07:32:00|161.57|159.27|161.67|159.37|161.73|159.43|161.57|159.27|23
1652254330000|2022-05-11 07:32:10|161.65|159.35|161.38|159.08|161.66|159.36|161.38|159.08|28
1652254340000|2022-05-11 07:32:20|161.41|159.11|161|158.7|161.53|159.23|160.95|158.65|26
1652254350000|2022-05-11 07:32:30|160.93|158.63|161.49|159.19|161.49|159.19|160.91|158.61|24
1652254360000|2022-05-11 07:32:40|161.51|159.21|161.67|159.37|161.67|159.37|161.48|159.18|21
1652254370000|2022-05-11 07:32:50|161.57|159.27|161.66|159.36|161.72|159.42|161.52|159.22|20
1652254380000|2022-05-11 07:33:00|161.69|159.39|161.81|159.51|161.91|159.61|161.67|159.37|25
1652254390000|2022-05-11 07:33:10|161.82|159.52|161.61|159.31|161.82|159.52|161.57|159.27|21
1652254400000|2022-05-11 07:33:20|161.62|159.32|161.72|159.42|161.77|159.47|161.6|159.3|30
1652254410000|2022-05-11 07:33:30|161.83|159.53|161.46|159.16|161.83|159.53|161.46|159.16|19
1652254420000|2022-05-11 07:33:40|161.45|159.15|161.44|159.14|161.49|159.19|161.41|159.11|11
1652254430000|2022-05-11 07:33:50|161.45|159.15|161.49|159.19|161.51|159.21|161.41|159.11|14
1652254440000|2022-05-11 07:34:00|161.5|159.2|161.49|159.19|161.5|159.2|161.41|159.11|12
1652254450000|2022-05-11 07:34:10|161.44|159.14|161.14|158.84|161.51|159.21|161.14|158.84|18
1652254460000|2022-05-11 07:34:20|161.08|158.78|161.21|158.91|161.39|159.09|161.06|158.76|22
1652254470000|2022-05-11 07:34:30|161.37|159.07|161.46|159.16|161.46|159.16|161.33|159.03|22
1652254480000|2022-05-11 07:34:40|161.44|159.14|161.26|158.96|161.46|159.16|161.26|158.96|18
1652254490000|2022-05-11 07:34:50|161.25|158.95|160.85|158.55|161.25|158.95|160.8|158.5|25
1652254500000|2022-05-11 07:35:00|160.81|158.51|161.08|158.78|161.21|158.91|160.77|158.47|28
1652254510000|2022-05-11 07:35:10|161.09|158.79|161.53|159.23|161.53|159.23|161.04|158.74|28
1652254520000|2022-05-11 07:35:20|161.54|159.24|161.67|159.37|161.68|159.38|161.47|159.17|24
1652254530000|2022-05-11 07:35:30|161.63|159.33|161.54|159.24|161.65|159.35|161.47|159.17|25
1652254540000|2022-05-11 07:35:40|161.55|159.25|161.3|159|161.6|159.3|161.3|159|30
1652254550000|2022-05-11 07:35:50|161.31|159.01|160.99|158.69|161.31|159.01|160.97|158.67|24
1652254560000|2022-05-11 07:36:00|160.98|158.68|160.81|158.51|160.99|158.69|160.81|158.51|18
1652254570000|2022-05-11 07:36:10|160.83|158.53|160.93|158.63|161.12|158.82|160.83|158.53|28
1652254580000|2022-05-11 07:36:20|160.91|158.61|160.87|158.57|160.92|158.62|160.78|158.48|14
1652254590000|2022-05-11 07:36:30|160.91|158.61|160.58|158.28|160.95|158.65|160.57|158.27|29
1652254600000|2022-05-11 07:36:40|160.57|158.27|160.47|158.17|160.6|158.3|160.47|158.17|22
1652254610000|2022-05-11 07:36:50|160.51|158.21|160.6|158.3|160.6|158.3|160.41|158.11|23
1652254620000|2022-05-11 07:37:00|160.63|158.33|160.43|158.13|160.63|158.33|160.37|158.07|21
1652254630000|2022-05-11 07:37:10|160.47|158.17|160.39|158.09|160.5|158.2|160.38|158.08|18
1652254640000|2022-05-11 07:37:20|160.44|158.14|160.62|158.32|160.65|158.35|160.39|158.09|27
1652254650000|2022-05-11 07:37:30|160.63|158.33|160.66|158.36|160.87|158.57|160.63|158.33|25
1652254660000|2022-05-11 07:37:40|160.74|158.44|160.81|158.51|160.84|158.54|160.62|158.32|19
1652254670000|2022-05-11 07:37:50|160.82|158.52|160.83|158.53|160.93|158.63|160.79|158.49|26
1652254680000|2022-05-11 07:38:00|160.8|158.5|160.92|158.62|161.01|158.71|160.8|158.5|18
1652254690000|2022-05-11 07:38:10|160.91|158.61|160.95|158.65|160.97|158.67|160.8|158.5|23
1652254700000|2022-05-11 07:38:20|160.98|158.68|161.04|158.74|161.09|158.79|160.92|158.62|18
1652254710000|2022-05-11 07:38:30|161.03|158.73|161.03|158.73|161.16|158.86|160.92|158.62|23
1652254720000|2022-05-11 07:38:40|161.05|158.75|160.83|158.53|161.06|158.76|160.78|158.48|24
1652254730000|2022-05-11 07:38:50|160.84|158.54|160.84|158.54|160.86|158.56|160.73|158.43|19
1652254740000|2022-05-11 07:39:00|160.8|158.5|160.96|158.66|161.01|158.71|160.74|158.44|22
1652254750000|2022-05-11 07:39:10|161|158.7|160.86|158.56|161|158.7|160.86|158.56|20
1652254760000|2022-05-11 07:39:20|160.82|158.52|160.64|158.34|160.83|158.53|160.59|158.29|24
1652254770000|2022-05-11 07:39:30|160.62|158.32|160.85|158.55|160.86|158.56|160.55|158.25|26
1652254780000|2022-05-11 07:39:40|160.86|158.56|161.47|159.17|161.47|159.17|160.85|158.55|27
1652254790000|2022-05-11 07:39:50|161.48|159.18|161.41|159.11|161.56|159.26|161.41|159.11|28
1652254800000|2022-05-11 07:40:00|161.42|159.12|161.45|159.15|161.52|159.22|161.42|159.12|19
1652254810000|2022-05-11 07:40:10|161.56|159.26|161.74|159.44|161.85|159.55|161.56|159.26|22
1652254820000|2022-05-11 07:40:20|161.75|159.45|161.7|159.4|161.84|159.54|161.69|159.39|17
1652254830000|2022-05-11 07:40:30|161.71|159.41|161.86|159.56|161.93|159.63|161.71|159.41|15
1652254840000|2022-05-11 07:40:40|161.87|159.57|162.48|160.18|162.48|160.18|161.86|159.56|27
1652254850000|2022-05-11 07:40:50|162.47|160.17|162.07|159.77|162.48|160.18|162.07|159.77|16
1652254860000|2022-05-11 07:41:00|162.18|159.88|162.44|160.14|162.55|160.25|162.18|159.88|22
1652254870000|2022-05-11 07:41:10|162.43|160.13|162.51|160.21|162.58|160.28|162.16|159.86|33
1652254880000|2022-05-11 07:41:20|162.52|160.22|162.78|160.48|162.78|160.48|162.5|160.2|26
1652254890000|2022-05-11 07:41:30|162.79|160.49|162.74|160.44|162.92|160.62|162.7|160.4|31
1652254900000|2022-05-11 07:41:40|162.67|160.37|162.17|159.87|162.73|160.43|162.17|159.87|29
1652254910000|2022-05-11 07:41:50|162.19|159.89|161.8|159.5|162.19|159.89|161.57|159.27|27
1652254920000|2022-05-11 07:42:00|161.87|159.57|161.49|159.19|161.9|159.6|161.49|159.19|29
1652254930000|2022-05-11 07:42:10|161.47|159.17|161.56|159.26|161.63|159.33|161.41|159.11|27
1652254940000|2022-05-11 07:42:20|161.55|159.25|161.38|159.08|161.55|159.25|161.2|158.9|24
1652254950000|2022-05-11 07:42:30|161.37|159.07|160.94|158.64|161.42|159.12|160.93|158.63|27
1652254960000|2022-05-11 07:42:40|160.93|158.63|161.06|158.76|161.23|158.93|160.93|158.63|24
1652254970000|2022-05-11 07:42:50|161.01|158.71|161.27|158.97|161.27|158.97|160.76|158.46|34
1652254980000|2022-05-11 07:43:00|161.3|159|161.52|159.22|161.55|159.25|161.12|158.82|26
1652254990000|2022-05-11 07:43:10|161.49|159.19|161.12|158.82|161.56|159.26|161.12|158.82|19
1652255000000|2022-05-11 07:43:20|161.27|158.97|161.01|158.71|161.36|159.06|161.01|158.71|20
1652255010000|2022-05-11 07:43:30|161|158.7|160.78|158.48|161|158.7|160.78|158.48|22
1652255020000|2022-05-11 07:43:40|160.76|158.46|160.69|158.39|160.88|158.58|160.67|158.37|23
1652255030000|2022-05-11 07:43:50|160.62|158.32|160.93|158.63|160.98|158.68|160.62|158.32|26
1652255040000|2022-05-11 07:44:00|160.92|158.62|161.01|158.71|161.12|158.82|160.92|158.62|25
1652255050000|2022-05-11 07:44:10|160.98|158.68|160.96|158.66|161.04|158.74|160.93|158.63|18
1652255060000|2022-05-11 07:44:20|160.99|158.69|161.07|158.77|161.13|158.83|160.98|158.68|18
1652255070000|2022-05-11 07:44:30|161.08|158.78|161.74|159.44|161.74|159.44|161.08|158.78|33
1652255080000|2022-05-11 07:44:40|161.68|159.38|161.86|159.56|161.87|159.57|161.65|159.35|27
1652255090000|2022-05-11 07:44:50|161.94|159.64|161.83|159.53|161.95|159.65|161.79|159.49|22
1652255100000|2022-05-11 07:45:00|161.79|159.49|161.89|159.59|161.89|159.59|161.7|159.4|25
1652255110000|2022-05-11 07:45:10|161.9|159.6|161.45|159.15|161.96|159.66|161.44|159.14|32
1652255120000|2022-05-11 07:45:20|161.44|159.14|161.16|158.86|161.44|159.14|161.14|158.84|24
1652255130000|2022-05-11 07:45:30|161.15|158.85|160.98|158.68|161.15|158.85|160.92|158.62|23
1652255140000|2022-05-11 07:45:40|160.99|158.69|161.29|158.99|161.43|159.13|160.97|158.67|22
1652255150000|2022-05-11 07:45:50|161.3|159|161.65|159.35|161.69|159.39|161.29|158.99|27
1652255160000|2022-05-11 07:46:00|161.64|159.34|161.66|159.36|161.73|159.43|161.34|159.04|30
1652255170000|2022-05-11 07:46:10|161.73|159.43|161.97|159.67|162.05|159.75|161.62|159.32|30
1652255180000|2022-05-11 07:46:20|162.02|159.72|161.98|159.68|162.33|160.03|161.97|159.67|28
1652255190000|2022-05-11 07:46:30|161.97|159.67|161.77|159.47|162.07|159.77|161.77|159.47|28
1652255200000|2022-05-11 07:46:40|161.76|159.46|161.09|158.79|161.76|159.46|161.08|158.78|30
1652255210000|2022-05-11 07:46:50|161.01|158.71|161.31|159.01|161.33|159.03|160.82|158.52|29
1652255220000|2022-05-11 07:47:00|161.32|159.02|161.29|158.99|161.32|159.02|160.93|158.63|31
1652255230000|2022-05-11 07:47:10|161.31|159.01|161.63|159.33|161.64|159.34|161.31|159.01|31
1652255240000|2022-05-11 07:47:20|161.62|159.32|161.59|159.29|161.62|159.32|161.11|158.81|31
1652255250000|2022-05-11 07:47:30|161.58|159.28|161.38|159.08|161.58|159.28|161.3|159|31
1652255260000|2022-05-11 07:47:40|161.33|159.03|161.06|158.76|161.33|159.03|160.94|158.64|27
1652255270000|2022-05-11 07:47:50|161.04|158.74|161.39|159.09|161.42|159.12|160.97|158.67|29
1652255280000|2022-05-11 07:48:00|161.4|159.1|160.95|158.65|161.47|159.17|160.95|158.65|29
1652255290000|2022-05-11 07:48:10|161|158.7|161|158.7|161.17|158.87|160.92|158.62|25
1652255300000|2022-05-11 07:48:20|160.99|158.69|160.94|158.64|161.13|158.83|160.94|158.64|22
1652255310000|2022-05-11 07:48:30|160.98|158.68|161.06|158.76|161.06|158.76|160.88|158.58|15
1652255320000|2022-05-11 07:48:40|161.07|158.77|160.98|158.68|161.15|158.85|160.92|158.62|22
1652255330000|2022-05-11 07:48:50|160.97|158.67|160.95|158.65|161.16|158.86|160.95|158.65|25
1652255340000|2022-05-11 07:49:00|160.98|158.68|161.13|158.83|161.2|158.9|160.93|158.63|15
1652255350000|2022-05-11 07:49:10|161.14|158.84|161.02|158.72|161.26|158.96|161.02|158.72|15
1652255360000|2022-05-11 07:49:20|160.98|158.68|161.39|159.09|161.4|159.1|160.96|158.66|27
1652255370000|2022-05-11 07:49:30|161.4|159.1|161.65|159.35|161.66|159.36|161.32|159.02|26
1652255380000|2022-05-11 07:49:40|161.67|159.37|161.66|159.36|161.74|159.44|161.52|159.22|27
1652255390000|2022-05-11 07:49:50|161.69|159.39|162.27|159.97|162.36|160.06|161.68|159.38|29
1652255400000|2022-05-11 07:50:00|162.35|160.05|162.54|160.24|162.55|160.25|161.95|159.65|25
1652255410000|2022-05-11 07:50:10|162.53|160.23|162.48|160.18|162.56|160.26|162.43|160.13|25
1652255420000|2022-05-11 07:50:20|162.51|160.21|162.75|160.45|162.75|160.45|162.49|160.19|22
1652255430000|2022-05-11 07:50:30|162.65|160.35|162.45|160.15|162.76|160.46|162.45|160.15|22
1652255440000|2022-05-11 07:50:40|162.48|160.18|162.4|160.1|162.48|160.18|162.11|159.81|22
1652255450000|2022-05-11 07:50:50|162.46|160.16|162.37|160.07|162.46|160.16|162.01|159.71|22
1652255460000|2022-05-11 07:51:00|162.35|160.05|162|159.7|162.35|160.05|161.87|159.57|28
1652255470000|2022-05-11 07:51:10|161.99|159.69|162.4|160.1|162.42|160.12|161.98|159.68|23
1652255480000|2022-05-11 07:51:20|162.45|160.15|162.45|160.15|162.51|160.21|162.39|160.09|23
1652255490000|2022-05-11 07:51:30|162.44|160.14|162.32|160.02|162.61|160.31|162.32|160.02|21
1652255500000|2022-05-11 07:51:40|162.4|160.1|161.9|159.6|162.4|160.1|161.9|159.6|25
1652255510000|2022-05-11 07:51:50|161.91|159.61|161.88|159.58|162.05|159.75|161.86|159.56|18
1652255520000|2022-05-11 07:52:00|161.83|159.53|161.84|159.54|161.84|159.54|161.68|159.38|18
1652255530000|2022-05-11 07:52:10|161.83|159.53|162.21|159.91|162.21|159.91|161.83|159.53|18
1652255540000|2022-05-11 07:52:20|162.27|159.97|162.54|160.24|162.6|160.3|162.27|159.97|20
1652255550000|2022-05-11 07:52:30|162.56|160.26|162.5|160.2|162.58|160.28|162.46|160.16|17
1652255560000|2022-05-11 07:52:40|162.45|160.15|162.37|160.07|162.45|160.15|162.29|159.99|14
1652255570000|2022-05-11 07:52:50|162.44|160.14|162.54|160.24|162.58|160.28|162.36|160.06|21
1652255580000|2022-05-11 07:53:00|162.55|160.25|162.08|159.78|162.55|160.25|162.07|159.77|19
1652255590000|2022-05-11 07:53:10|162.09|159.79|162.45|160.15|162.5|160.2|162.09|159.79|16
1652255600000|2022-05-11 07:53:20|162.43|160.13|162.48|160.18|162.49|160.19|162.39|160.09|15
1652255610000|2022-05-11 07:53:30|162.47|160.17|162.31|160.01|162.49|160.19|162.1|159.8|19
1652255620000|2022-05-11 07:53:40|162.4|160.1|162.69|160.39|162.71|160.41|162.37|160.07|18
1652255630000|2022-05-11 07:53:50|162.68|160.38|162.74|160.44|162.86|160.56|162.56|160.26|26
1652255640000|2022-05-11 07:54:00|162.69|160.39|163.02|160.72|163.02|160.72|162.69|160.39|19
1652255650000|2022-05-11 07:54:10|162.99|160.69|162.89|160.59|162.99|160.69|162.8|160.5|18
1652255660000|2022-05-11 07:54:20|162.91|160.61|163.06|160.76|163.06|160.76|162.91|160.61|22
1652255670000|2022-05-11 07:54:30|163.07|160.77|163.51|161.21|163.55|161.25|163.07|160.77|23
1652255680000|2022-05-11 07:54:40|163.52|161.22|163.01|160.71|163.52|161.22|163.01|160.71|24
1652255690000|2022-05-11 07:54:50|162.99|160.69|162.8|160.5|163.01|160.71|162.8|160.5|19
1652255700000|2022-05-11 07:55:00|162.79|160.49|162.77|160.47|162.79|160.49|162.49|160.19|28
1652255710000|2022-05-11 07:55:10|162.8|160.5|162.82|160.52|162.98|160.68|162.78|160.48|19
1652255720000|2022-05-11 07:55:20|162.79|160.49|162.71|160.41|162.79|160.49|162.52|160.22|24
1652255730000|2022-05-11 07:55:30|162.74|160.44|162.52|160.22|162.75|160.45|162.51|160.21|16
1652255740000|2022-05-11 07:55:40|162.53|160.23|162.52|160.22|162.72|160.42|162.52|160.22|18
1652255750000|2022-05-11 07:55:50|162.44|160.14|162.36|160.06|162.44|160.14|161.96|159.66|19
1652255760000|2022-05-11 07:56:00|162.34|160.04|162.01|159.71|162.34|160.04|161.89|159.59|28
1652255770000|2022-05-11 07:56:10|162.02|159.72|162.3|160|162.3|160|162.02|159.72|21
1652255780000|2022-05-11 07:56:20|162.36|160.06|162.46|160.16|162.46|160.16|162.13|159.83|25
1652255790000|2022-05-11 07:56:30|162.44|160.14|162.64|160.34|162.73|160.43|162.44|160.14|23
1652255800000|2022-05-11 07:56:40|162.72|160.42|162.11|159.81|162.72|160.42|162.11|159.81|23
1652255810000|2022-05-11 07:56:50|162.13|159.83|162.47|160.17|162.47|160.17|162.03|159.73|24
1652255820000|2022-05-11 07:57:00|162.46|160.16|162.61|160.31|162.85|160.55|162.46|160.16|21
1652255830000|2022-05-11 07:57:10|162.68|160.38|162.83|160.53|162.86|160.56|162.62|160.32|22
1652255840000|2022-05-11 07:57:20|162.85|160.55|162.87|160.57|162.88|160.58|162.73|160.43|22
1652255850000|2022-05-11 07:57:30|162.88|160.58|163.38|161.08|163.46|161.16|162.77|160.47|22
1652255860000|2022-05-11 07:57:40|163.33|161.03|162.9|160.6|163.41|161.11|162.9|160.6|31
1652255870000|2022-05-11 07:57:50|162.91|160.61|162.8|160.5|162.98|160.68|162.78|160.48|20
1652255880000|2022-05-11 07:58:00|162.79|160.49|162.89|160.59|162.89|160.59|162.75|160.45|15
1652255890000|2022-05-11 07:58:10|162.88|160.58|162.89|160.59|163.29|160.99|162.88|160.58|20
1652255900000|2022-05-11 07:58:20|162.9|160.6|163.07|160.77|163.33|161.03|162.86|160.56|18
1652255910000|2022-05-11 07:58:30|163.1|160.8|162.98|160.68|163.11|160.81|162.98|160.68|11
1652255920000|2022-05-11 07:58:40|162.96|160.66|163.07|160.77|163.16|160.86|162.9|160.6|20
1652255930000|2022-05-11 07:58:50|163.08|160.78|163.09|160.79|163.18|160.88|162.95|160.65|16
1652255940000|2022-05-11 07:59:00|163.08|160.78|163.08|160.78|163.12|160.82|162.98|160.68|15
1652255950000|2022-05-11 07:59:10|163.07|160.77|163.29|160.99|163.29|160.99|162.98|160.68|14
1652255960000|2022-05-11 07:59:20|163.31|161.01|163.68|161.38|163.74|161.44|163.31|161.01|26
1652255970000|2022-05-11 07:59:30|163.67|161.37|163.79|161.49|163.82|161.52|163.67|161.37|14
1652255980000|2022-05-11 07:59:40|163.85|161.55|164.13|161.83|164.17|161.87|163.85|161.55|27
1652255990000|2022-05-11 07:59:50|164.05|161.75|164.39|162.09|164.4|162.1|163.91|161.61|23
1652256000000|2022-05-11 08:00:00|164.38|162.08|164.48|162.18|164.57|162.27|164.38|162.08|25
1652256010000|2022-05-11 08:00:10|164.44|162.14|164.27|161.97|164.44|162.14|164.11|161.81|19
1652256020000|2022-05-11 08:00:20|164.33|162.03|163.91|161.61|164.33|162.03|163.88|161.58|26
1652256030000|2022-05-11 08:00:30|163.9|161.6|164.09|161.79|164.1|161.8|163.79|161.49|22
1652256040000|2022-05-11 08:00:40|164.06|161.76|163.89|161.59|164.08|161.78|163.87|161.57|19
1652256050000|2022-05-11 08:00:50|163.92|161.62|163.89|161.59|163.93|161.63|163.81|161.51|19
1652256060000|2022-05-11 08:01:00|163.94|161.64|164.3|162|164.3|162|163.94|161.64|16
1652256070000|2022-05-11 08:01:10|164.36|162.06|164.62|162.32|164.62|162.32|164.36|162.06|22
1652256080000|2022-05-11 08:01:20|164.64|162.34|164.7|162.4|164.78|162.48|164.54|162.24|21
1652256090000|2022-05-11 08:01:30|164.68|162.38|164.56|162.26|164.68|162.38|164.47|162.17|25
1652256100000|2022-05-11 08:01:40|164.58|162.28|164.48|162.18|164.58|162.28|164.45|162.15|18
1652256110000|2022-05-11 08:01:50|164.49|162.19|163.9|161.6|164.57|162.27|163.87|161.57|29
1652256120000|2022-05-11 08:02:00|163.87|161.57|164.46|162.16|164.46|162.16|163.74|161.44|31
1652256130000|2022-05-11 08:02:10|164.38|162.08|164.58|162.28|164.61|162.31|164.2|161.9|22
1652256140000|2022-05-11 08:02:20|164.52|162.22|164.74|162.44|164.76|162.46|164.45|162.15|30
1652256150000|2022-05-11 08:02:30|164.78|162.48|164.58|162.28|164.84|162.54|164.56|162.26|26
1652256160000|2022-05-11 08:02:40|164.59|162.29|164.4|162.1|164.73|162.43|164.4|162.1|19
1652256170000|2022-05-11 08:02:50|164.34|162.04|164.02|161.72|164.52|162.22|164.02|161.72|27
1652256180000|2022-05-11 08:03:00|164.01|161.71|163.88|161.58|164.01|161.71|163.88|161.58|23
1652256190000|2022-05-11 08:03:10|163.85|161.55|163.63|161.33|163.85|161.55|163.62|161.32|26
1652256200000|2022-05-11 08:03:20|163.64|161.34|163.71|161.41|163.73|161.43|163.53|161.23|24
1652256210000|2022-05-11 08:03:30|163.68|161.38|163.61|161.31|163.88|161.58|163.61|161.31|23
1652256220000|2022-05-11 08:03:40|163.74|161.44|163.07|160.77|163.74|161.44|163.04|160.74|28
1652256230000|2022-05-11 08:03:50|163.06|160.76|163.05|160.75|163.06|160.76|162.92|160.62|28
1652256240000|2022-05-11 08:04:00|163|160.7|162.91|160.61|163.08|160.78|162.8|160.5|22
1652256250000|2022-05-11 08:04:10|162.94|160.64|162.96|160.66|162.96|160.66|162.65|160.35|25
1652256260000|2022-05-11 08:04:20|162.97|160.67|163.32|161.02|163.34|161.04|162.92|160.62|21
1652256270000|2022-05-11 08:04:30|163.36|161.06|163.55|161.25|163.71|161.41|163.36|161.06|22
1652256280000|2022-05-11 08:04:40|163.53|161.23|163.47|161.17|163.6|161.3|163.17|160.87|24
1652256290000|2022-05-11 08:04:50|163.46|161.16|163.45|161.15|163.62|161.32|163.41|161.11|26
1652256300000|2022-05-11 08:05:00|163.57|161.27|163.65|161.35|163.71|161.41|163.53|161.23|26
1652256310000|2022-05-11 08:05:10|163.7|161.4|163.65|161.35|163.78|161.48|163.54|161.24|29
1652256320000|2022-05-11 08:05:20|163.57|161.27|163.78|161.48|163.78|161.48|163.54|161.24|20
1652256330000|2022-05-11 08:05:30|163.8|161.5|163.96|161.66|163.98|161.68|163.71|161.41|19
1652256340000|2022-05-11 08:05:40|163.97|161.67|163.99|161.69|164.08|161.78|163.94|161.64|17
1652256350000|2022-05-11 08:05:50|163.98|161.68|163.75|161.45|163.99|161.69|163.7|161.4|22
1652256360000|2022-05-11 08:06:00|163.76|161.46|163.62|161.32|163.77|161.47|163.59|161.29|21
1652256370000|2022-05-11 08:06:10|163.63|161.33|163.81|161.51|163.81|161.51|163.63|161.33|28
1652256380000|2022-05-11 08:06:20|163.86|161.56|163.85|161.55|163.89|161.59|163.78|161.48|12
1652256390000|2022-05-11 08:06:30|163.84|161.54|163.89|161.59|164.02|161.72|163.84|161.54|17
1652256400000|2022-05-11 08:06:40|163.91|161.61|163.78|161.48|163.99|161.69|163.78|161.48|21
1652256410000|2022-05-11 08:06:50|163.72|161.42|163.65|161.35|163.8|161.5|163.62|161.32|29
1652256420000|2022-05-11 08:07:00|163.66|161.36|163.7|161.4|163.75|161.45|163.59|161.29|24
1652256430000|2022-05-11 08:07:10|163.54|161.24|163.48|161.18|163.66|161.36|163.38|161.08|22
1652256440000|2022-05-11 08:07:20|163.46|161.16|163.58|161.28|163.62|161.32|163.46|161.16|21
1652256450000|2022-05-11 08:07:30|163.5|161.2|163.41|161.11|163.54|161.24|163.4|161.1|14
1652256460000|2022-05-11 08:07:40|163.48|161.18|163.18|160.88|163.51|161.21|163.17|160.87|16
1652256470000|2022-05-11 08:07:50|163.17|160.87|163.39|161.09|163.46|161.16|163.08|160.78|14
1652256480000|2022-05-11 08:08:00|163.51|161.21|163.37|161.07|163.51|161.21|163.36|161.06|15
1652256490000|2022-05-11 08:08:10|163.38|161.08|163.17|160.87|163.48|161.18|163.17|160.87|14
1652256500000|2022-05-11 08:08:20|163.18|160.88|162.83|160.53|163.18|160.88|162.83|160.53|19
1652256510000|2022-05-11 08:08:30|162.86|160.56|162.88|160.58|162.9|160.6|162.84|160.54|16
1652256520000|2022-05-11 08:08:40|162.89|160.59|162.84|160.54|162.97|160.67|162.76|160.46|17
1652256530000|2022-05-11 08:08:50|162.85|160.55|162.98|160.68|162.99|160.69|162.85|160.55|19
1652256540000|2022-05-11 08:09:00|162.99|160.69|163.4|161.1|163.45|161.15|162.99|160.69|26
1652256550000|2022-05-11 08:09:10|163.39|161.09|163.74|161.44|163.74|161.44|163.39|161.09|19
1652256560000|2022-05-11 08:09:20|163.75|161.45|163.78|161.48|163.78|161.48|163.68|161.38|18
1652256570000|2022-05-11 08:09:30|163.79|161.49|163.99|161.69|163.99|161.69|163.79|161.49|16
1652256580000|2022-05-11 08:09:40|163.98|161.68|163.98|161.68|164.08|161.78|163.97|161.67|9
1652256590000|2022-05-11 08:09:50|163.99|161.69|164.61|162.31|164.63|162.33|163.99|161.69|24
1652256600000|2022-05-11 08:10:00|164.58|162.28|164.56|162.26|164.78|162.48|164.56|162.26|20
1652256610000|2022-05-11 08:10:10|164.6|162.3|164.79|162.49|164.87|162.57|164.59|162.29|19
1652256620000|2022-05-11 08:10:20|164.78|162.48|164.83|162.53|164.86|162.56|164.71|162.41|19
1652256630000|2022-05-11 08:10:30|164.88|162.58|164.73|162.43|164.91|162.61|164.65|162.35|21
1652256640000|2022-05-11 08:10:40|164.77|162.47|165.41|163.11|165.41|163.11|164.77|162.47|27
1652256650000|2022-05-11 08:10:50|165.4|163.1|165.59|163.29|165.59|163.29|165.15|162.85|19
1652256660000|2022-05-11 08:11:00|165.6|163.3|165.56|163.26|165.95|163.65|165.44|163.14|30
1652256670000|2022-05-11 08:11:10|165.57|163.27|165.37|163.07|165.77|163.47|165.17|162.87|28
1652256680000|2022-05-11 08:11:20|165.29|162.99|165.45|163.15|165.51|163.21|165.29|162.99|20
1652256690000|2022-05-11 08:11:30|165.55|163.25|165.49|163.19|165.7|163.4|165.4|163.1|24
1652256700000|2022-05-11 08:11:40|165.5|163.2|165.6|163.3|165.68|163.38|165.5|163.2|19
1652256710000|2022-05-11 08:11:50|165.61|163.31|165.64|163.34|165.69|163.39|165.54|163.24|12
1652256720000|2022-05-11 08:12:00|165.65|163.35|165.77|163.47|165.78|163.48|165.58|163.28|20
1652256730000|2022-05-11 08:12:10|165.7|163.4|165.9|163.6|165.9|163.6|165.69|163.39|17
1652256740000|2022-05-11 08:12:20|166.03|163.73|166.41|164.11|166.52|164.22|166|163.7|30
1652256750000|2022-05-11 08:12:30|166.42|164.12|166.59|164.29|166.59|164.29|166.38|164.08|27
1652256760000|2022-05-11 08:12:40|166.6|164.3|166.49|164.19|166.76|164.46|166.49|164.19|27
1652256770000|2022-05-11 08:12:50|166.31|164.01|166.54|164.24|166.55|164.25|166.09|163.79|27
1652256780000|2022-05-11 08:13:00|166.53|164.23|166.01|163.71|166.57|164.27|165.95|163.65|35
1652256790000|2022-05-11 08:13:10|166.1|163.8|166.1|163.8|166.33|164.03|166.1|163.8|30
1652256800000|2022-05-11 08:13:20|166.09|163.79|166.53|164.23|166.53|164.23|165.94|163.64|28
1652256810000|2022-05-11 08:13:30|166.45|164.15|166.5|164.2|166.52|164.22|166.35|164.05|25
1652256820000|2022-05-11 08:13:40|166.48|164.18|166.55|164.25|166.55|164.25|166.46|164.16|15
1652256830000|2022-05-11 08:13:50|166.56|164.26|166.69|164.39|166.88|164.58|166.55|164.25|28
1652256840000|2022-05-11 08:14:00|166.63|164.33|166.49|164.19|166.71|164.41|166.47|164.17|22
1652256850000|2022-05-11 08:14:10|166.5|164.2|166.55|164.25|166.71|164.41|166.49|164.19|30
1652256860000|2022-05-11 08:14:20|166.56|164.26|166.54|164.24|166.69|164.39|166.53|164.23|23
1652256870000|2022-05-11 08:14:30|166.49|164.19|166.58|164.28|166.6|164.3|166.49|164.19|18
1652256880000|2022-05-11 08:14:40|166.6|164.3|166.57|164.27|166.6|164.3|166.45|164.15|19
1652256890000|2022-05-11 08:14:50|166.59|164.29|166.87|164.57|166.87|164.57|166.59|164.29|29
1652256900000|2022-05-11 08:15:00|166.88|164.58|166.65|164.35|166.88|164.58|166.57|164.27|23
1652256910000|2022-05-11 08:15:10|166.66|164.36|166.54|164.24|166.66|164.36|166.48|164.18|18
1652256920000|2022-05-11 08:15:20|166.55|164.25|166.79|164.49|166.86|164.56|166.55|164.25|26
1652256930000|2022-05-11 08:15:30|166.8|164.5|166.87|164.57|166.87|164.57|166.71|164.41|26
1652256940000|2022-05-11 08:15:40|166.88|164.58|167.09|164.79|167.17|164.87|166.88|164.58|16
1652256950000|2022-05-11 08:15:50|167.06|164.76|167.4|165.1|167.41|165.11|166.98|164.68|21
1652256960000|2022-05-11 08:16:00|167.36|165.06|167.09|164.79|167.36|165.06|167.04|164.74|23
1652256970000|2022-05-11 08:16:10|167.1|164.8|167.46|165.16|167.57|165.27|167.09|164.79|23
1652256980000|2022-05-11 08:16:20|167.42|165.12|167.5|165.2|167.51|165.21|167.08|164.78|27
1652256990000|2022-05-11 08:16:30|167.46|165.16|167.12|164.82|167.48|165.18|167.07|164.77|23
1652257000000|2022-05-11 08:16:40|167.09|164.79|167.15|164.85|167.41|165.11|167.02|164.72|23
1652257010000|2022-05-11 08:16:50|167.16|164.86|167.47|165.17|167.54|165.24|167.11|164.81|18
1652257020000|2022-05-11 08:17:00|167.55|165.25|167.55|165.25|167.56|165.26|167.46|165.16|17
1652257030000|2022-05-11 08:17:10|167.49|165.19|167.25|164.95|167.56|165.26|167.25|164.95|22
1652257040000|2022-05-11 08:17:20|167.18|164.88|167.03|164.73|167.45|165.15|167.02|164.72|25
1652257050000|2022-05-11 08:17:30|167.02|164.72|167.09|164.79|167.1|164.8|166.98|164.68|12
1652257060000|2022-05-11 08:17:40|167.08|164.78|167.09|164.79|167.09|164.79|166.98|164.68|17
1652257070000|2022-05-11 08:17:50|167.11|164.81|167.08|164.78|167.49|165.19|167.08|164.78|23
1652257080000|2022-05-11 08:18:00|167.1|164.8|167.24|164.94|167.47|165.17|167.1|164.8|15
1652257090000|2022-05-11 08:18:10|167.17|164.87|166.88|164.58|167.17|164.87|166.84|164.54|25
1652257100000|2022-05-11 08:18:20|166.87|164.57|166.61|164.31|166.87|164.57|166.61|164.31|24
1652257110000|2022-05-11 08:18:30|166.59|164.29|166.51|164.21|166.73|164.43|166.51|164.21|32
1652257120000|2022-05-11 08:18:40|166.5|164.2|166.43|164.13|166.51|164.21|166.42|164.12|14
1652257130000|2022-05-11 08:18:50|166.21|163.91|166.52|164.22|166.52|164.22|166.21|163.91|22
1652257140000|2022-05-11 08:19:00|166.47|164.17|166.38|164.08|166.59|164.29|166.2|163.9|27
1652257150000|2022-05-11 08:19:10|166.42|164.12|166.04|163.74|166.5|164.2|166.04|163.74|29
1652257160000|2022-05-11 08:19:20|166.03|163.73|165.99|163.69|166.16|163.86|165.94|163.64|33
1652257170000|2022-05-11 08:19:30|165.94|163.64|166|163.7|166.14|163.84|165.93|163.63|23
1652257180000|2022-05-11 08:19:40|166.01|163.71|166.33|164.03|166.33|164.03|165.98|163.68|19
1652257190000|2022-05-11 08:19:50|166.34|164.04|166.54|164.24|166.57|164.27|166.34|164.04|8
1652257200000|2022-05-11 08:20:00|166.5|164.2|166.6|164.3|166.6|164.3|166.45|164.15|18
1652257210000|2022-05-11 08:20:10|166.55|164.25|166.66|164.36|166.67|164.37|166.54|164.24|14
1652257220000|2022-05-11 08:20:20|166.69|164.39|166.6|164.3|166.77|164.47|166.55|164.25|27
1652257230000|2022-05-11 08:20:30|166.59|164.29|166.49|164.19|166.59|164.29|166.48|164.18|15
1652257240000|2022-05-11 08:20:40|166.52|164.22|165.92|163.62|166.52|164.22|165.91|163.61|23
1652257250000|2022-05-11 08:20:50|165.86|163.56|165.71|163.41|165.86|163.56|165.69|163.39|20
1652257260000|2022-05-11 08:21:00|165.72|163.42|165.8|163.5|165.9|163.6|165.71|163.41|21
1652257270000|2022-05-11 08:21:10|165.94|163.64|165.79|163.49|165.94|163.64|165.72|163.42|19
1652257280000|2022-05-11 08:21:20|165.84|163.54|166.09|163.79|166.09|163.79|165.84|163.54|18
1652257290000|2022-05-11 08:21:30|166.08|163.78|166.09|163.79|166.1|163.8|165.99|163.69|12
1652257300000|2022-05-11 08:21:40|166.08|163.78|166.09|163.79|166.19|163.89|166.06|163.76|13
1652257310000|2022-05-11 08:21:50|166.1|163.8|166.43|164.13|166.46|164.16|166.1|163.8|9
1652257320000|2022-05-11 08:22:00|166.41|164.11|166.57|164.27|166.58|164.28|166.36|164.06|23
1652257330000|2022-05-11 08:22:10|166.6|164.3|166.54|164.24|166.6|164.3|166.45|164.15|19
1652257340000|2022-05-11 08:22:20|166.55|164.25|166.65|164.35|166.67|164.37|166.55|164.25|12
1652257350000|2022-05-11 08:22:30|166.66|164.36|166.78|164.48|166.78|164.48|166.62|164.32|20
1652257360000|2022-05-11 08:22:40|166.79|164.49|166.79|164.49|166.84|164.54|166.64|164.34|18
1652257370000|2022-05-11 08:22:50|166.8|164.5|166.89|164.59|166.89|164.59|166.78|164.48|16
1652257380000|2022-05-11 08:23:00|166.9|164.6|167.09|164.79|167.09|164.79|166.89|164.59|22
1652257390000|2022-05-11 08:23:10|167.13|164.83|167.46|165.16|167.51|165.21|167.13|164.83|24
1652257400000|2022-05-11 08:23:20|167.47|165.17|167.44|165.14|167.49|165.19|167.39|165.09|12
1652257410000|2022-05-11 08:23:30|167.45|165.15|167.38|165.08|167.47|165.17|167.34|165.04|16
1652257420000|2022-05-11 08:23:40|167.39|165.09|167.54|165.24|167.56|165.26|167.38|165.08|13
1652257430000|2022-05-11 08:23:50|167.65|165.35|167.87|165.57|167.94|165.64|167.58|165.28|23
1652257440000|2022-05-11 08:24:00|167.85|165.55|168.07|165.77|168.07|165.77|167.78|165.48|23
1652257450000|2022-05-11 08:24:10|168.06|165.76|168.14|165.84|168.14|165.84|167.9|165.6|24
1652257460000|2022-05-11 08:24:20|168.38|166.08|168.07|165.77|168.65|166.35|168.06|165.76|30
1652257470000|2022-05-11 08:24:30|168.06|165.76|167.79|165.49|168.06|165.76|167.79|165.49|23
1652257480000|2022-05-11 08:24:40|167.78|165.48|167.61|165.31|167.78|165.48|167.6|165.3|20
1652257490000|2022-05-11 08:24:50|167.6|165.3|167.55|165.25|167.71|165.41|167.55|165.25|21
1652257500000|2022-05-11 08:25:00|167.56|165.26|167.2|164.9|167.61|165.31|167.2|164.9|21
1652257510000|2022-05-11 08:25:10|167.19|164.89|167.48|165.18|167.48|165.18|167.18|164.88|15
1652257520000|2022-05-11 08:25:20|167.42|165.12|167.42|165.12|167.48|165.18|167.39|165.09|11
1652257530000|2022-05-11 08:25:30|167.41|165.11|167.63|165.33|167.7|165.4|167.4|165.1|23
1652257540000|2022-05-11 08:25:40|167.73|165.43|167.44|165.14|167.73|165.43|167.44|165.14|24
1652257550000|2022-05-11 08:25:50|167.49|165.19|167.01|164.71|167.52|165.22|166.99|164.69|24
1652257560000|2022-05-11 08:26:00|167.02|164.72|166.88|164.58|167.1|164.8|166.88|164.58|19
1652257570000|2022-05-11 08:26:10|166.87|164.57|167.08|164.78|167.08|164.78|166.78|164.48|21
1652257580000|2022-05-11 08:26:20|167.09|164.79|167.01|164.71|167.29|164.99|167.01|164.71|10
1652257590000|2022-05-11 08:26:30|167|164.7|166.81|164.51|167|164.7|166.81|164.51|14
1652257600000|2022-05-11 08:26:40|166.82|164.52|166.79|164.49|166.87|164.57|166.79|164.49|12
1652257610000|2022-05-11 08:26:50|166.78|164.48|166.79|164.49|166.89|164.59|166.78|164.48|12
1652257620000|2022-05-11 08:27:00|166.8|164.5|166.98|164.68|166.99|164.69|166.78|164.48|19
1652257630000|2022-05-11 08:27:10|166.95|164.65|166.99|164.69|167.09|164.79|166.95|164.65|16
1652257640000|2022-05-11 08:27:20|166.98|164.68|167|164.7|167|164.7|166.89|164.59|14
1652257650000|2022-05-11 08:27:30|166.99|164.69|166.8|164.5|166.99|164.69|166.68|164.38|18
1652257660000|2022-05-11 08:27:40|166.81|164.51|166.89|164.59|166.9|164.6|166.81|164.51|15
1652257670000|2022-05-11 08:27:50|166.88|164.58|166.84|164.54|166.88|164.58|166.77|164.47|20
1652257680000|2022-05-11 08:28:00|166.79|164.49|166.61|164.31|166.79|164.49|166.6|164.3|17
1652257690000|2022-05-11 08:28:10|166.63|164.33|166.55|164.25|166.77|164.47|166.55|164.25|25
1652257700000|2022-05-11 08:28:20|166.54|164.24|166.17|163.87|166.59|164.29|166.11|163.81|23
1652257710000|2022-05-11 08:28:30|166.18|163.88|166.09|163.79|166.49|164.19|166.09|163.79|21
1652257720000|2022-05-11 08:28:40|166.1|163.8|166.3|164|166.32|164.02|166.09|163.79|11
1652257730000|2022-05-11 08:28:50|166.31|164.01|166.48|164.18|166.52|164.22|166.31|164.01|19
1652257740000|2022-05-11 08:29:00|166.43|164.13|166.09|163.79|166.43|164.13|166.04|163.74|17
1652257750000|2022-05-11 08:29:10|166.08|163.78|165.74|163.44|166.08|163.78|165.74|163.44|21
1652257760000|2022-05-11 08:29:20|165.72|163.42|165.66|163.36|165.73|163.43|165.56|163.26|24
1652257770000|2022-05-11 08:29:30|165.63|163.33|165.64|163.34|165.75|163.45|165.52|163.22|24
1652257780000|2022-05-11 08:29:40|165.67|163.37|165.59|163.29|165.73|163.43|165.53|163.23|27
1652257790000|2022-05-11 08:29:50|165.64|163.34|165.79|163.49|165.79|163.49|165.59|163.29|22
1652257800000|2022-05-11 08:30:00|165.59|163.29|165.57|163.27|165.75|163.45|165.56|163.26|17
1652257810000|2022-05-11 08:30:10|165.6|163.3|165.44|163.14|165.75|163.45|165.44|163.14|18
1652257820000|2022-05-11 08:30:20|165.65|163.35|165.68|163.38|165.75|163.45|165.43|163.13|23
1652257830000|2022-05-11 08:30:30|165.69|163.39|165.77|163.47|165.87|163.57|165.69|163.39|16
1652257840000|2022-05-11 08:30:40|165.76|163.46|165.58|163.28|165.79|163.49|165.56|163.26|24
1652257850000|2022-05-11 08:30:50|165.6|163.3|165.51|163.21|165.69|163.39|165.5|163.2|24
1652257860000|2022-05-11 08:31:00|165.56|163.26|164.9|162.6|165.57|163.27|164.9|162.6|23
1652257870000|2022-05-11 08:31:10|164.94|162.64|164.81|162.51|164.98|162.68|164.8|162.5|18
1652257880000|2022-05-11 08:31:20|164.87|162.57|164.78|162.48|164.89|162.59|164.7|162.4|15
1652257890000|2022-05-11 08:31:30|164.79|162.49|164.61|162.31|164.8|162.5|164.61|162.31|14
1652257900000|2022-05-11 08:31:40|164.62|162.32|164.71|162.41|164.8|162.5|164.59|162.29|19
1652257910000|2022-05-11 08:31:50|164.67|162.37|164.68|162.38|164.71|162.41|164.44|162.14|22
1652257920000|2022-05-11 08:32:00|164.67|162.37|164.63|162.33|164.78|162.48|164.54|162.24|21
1652257930000|2022-05-11 08:32:10|164.53|162.23|164.58|162.28|164.64|162.34|164.46|162.16|19
1652257940000|2022-05-11 08:32:20|164.61|162.31|164.56|162.26|164.7|162.4|164.49|162.19|18
1652257950000|2022-05-11 08:32:30|164.5|162.2|164.76|162.46|164.76|162.46|164.49|162.19|25
1652257960000|2022-05-11 08:32:40|164.77|162.47|164.72|162.42|164.86|162.56|164.68|162.38|19
1652257970000|2022-05-11 08:32:50|164.73|162.43|164.81|162.51|164.89|162.59|164.73|162.43|16
1652257980000|2022-05-11 08:33:00|164.88|162.58|164.73|162.43|164.93|162.63|164.66|162.36|24
1652257990000|2022-05-11 08:33:10|164.71|162.41|164.7|162.4|164.85|162.55|164.69|162.39|15
1652258000000|2022-05-11 08:33:20|164.71|162.41|164.73|162.43|164.8|162.5|164.63|162.33|19
1652258010000|2022-05-11 08:33:30|164.76|162.46|164.64|162.34|164.76|162.46|164.62|162.32|17
1652258020000|2022-05-11 08:33:40|164.66|162.36|164.6|162.3|164.76|162.46|164.55|162.25|20
1652258030000|2022-05-11 08:33:50|164.59|162.29|164.6|162.3|164.6|162.3|164.51|162.21|14
1652511600000|2022-05-14 07:00:00|136.39|134.09|136.41|134.11|136.41|134.11|136.39|134.09|3
1652511610000|2022-05-14 07:00:10|136.42|134.12|136.6|134.3|136.6|134.3|136.42|134.12|13
1652511620000|2022-05-14 07:00:20|136.61|134.31|136.61|134.31|136.61|134.31|136.61|134.31|1
1652511630000|2022-05-14 07:00:30|136.54|134.24|136.59|134.29|136.59|134.29|136.54|134.24|5
1652511640000|2022-05-14 07:00:40|136.58|134.28|136.6|134.3|136.6|134.3|136.58|134.28|3
1652511650000|2022-05-14 07:00:50|136.61|134.31|136.63|134.33|136.63|134.33|136.61|134.31|3
1652511660000|2022-05-14 07:01:00|136.64|134.34|136.57|134.27|136.64|134.34|136.57|134.27|3
1652511670000|2022-05-14 07:01:10|136.56|134.26|136.55|134.25|136.56|134.26|136.55|134.25|2
1652511680000|2022-05-14 07:01:20|136.56|134.26|136.56|134.26|136.56|134.26|136.56|134.26|1
1652511730000|2022-05-14 07:02:10|136.55|134.25|136.4|134.1|136.55|134.25|136.39|134.09|5
1652511760000|2022-05-14 07:02:40|136.39|134.09|136.32|134.02|136.39|134.09|136.32|134.02|5
1652511770000|2022-05-14 07:02:50|136.33|134.03|136.31|134.01|136.33|134.03|136.31|134.01|3
1652511780000|2022-05-14 07:03:00|136.3|134|136.25|133.95|136.3|134|136.25|133.95|4
1652511790000|2022-05-14 07:03:10|136.23|133.93|136.22|133.92|136.23|133.93|136.22|133.92|2
1652511800000|2022-05-14 07:03:20|136.23|133.93|136.38|134.08|136.38|134.08|136.23|133.93|7
1652511810000|2022-05-14 07:03:30|136.39|134.09|136.38|134.08|136.39|134.09|136.38|134.08|2
1652511820000|2022-05-14 07:03:40|136.37|134.07|136.34|134.04|136.37|134.07|136.34|134.04|3
1652511830000|2022-05-14 07:03:50|136.38|134.08|136.38|134.08|136.38|134.08|136.38|134.08|1
1652511840000|2022-05-14 07:04:00|136.39|134.09|136.39|134.09|136.4|134.1|136.39|134.09|3
1652511850000|2022-05-14 07:04:10|136.38|134.08|136.39|134.09|136.39|134.09|136.38|134.08|2
1652511860000|2022-05-14 07:04:20|136.38|134.08|136.38|134.08|136.38|134.08|136.38|134.08|1
1652511880000|2022-05-14 07:04:40|136.37|134.07|136.28|133.98|136.37|134.07|136.28|133.98|5
1652511900000|2022-05-14 07:05:00|136.29|133.99|136.3|134|136.3|134|136.29|133.99|2
1652511910000|2022-05-14 07:05:10|136.32|134.02|136.37|134.07|136.37|134.07|136.32|134.02|6
1652511940000|2022-05-14 07:05:40|136.41|134.11|136.39|134.09|136.41|134.11|136.39|134.09|3
1652511960000|2022-05-14 07:06:00|136.4|134.1|136.49|134.19|136.5|134.2|136.4|134.1|10
1652511990000|2022-05-14 07:06:30|136.5|134.2|136.51|134.21|136.51|134.21|136.49|134.19|4
1652512000000|2022-05-14 07:06:40|136.52|134.22|136.5|134.2|136.52|134.22|136.5|134.2|6
1652512010000|2022-05-14 07:06:50|136.51|134.21|136.51|134.21|136.56|134.26|136.48|134.18|10
1652512020000|2022-05-14 07:07:00|136.52|134.22|136.54|134.24|136.54|134.24|136.52|134.22|3
1652512030000|2022-05-14 07:07:10|136.55|134.25|136.55|134.25|136.55|134.25|136.55|134.25|1
1652512040000|2022-05-14 07:07:20|136.54|134.24|136.48|134.18|136.54|134.24|136.47|134.17|7
1652512050000|2022-05-14 07:07:30|136.47|134.17|136.47|134.17|136.47|134.17|136.47|134.17|1
1652512060000|2022-05-14 07:07:40|136.48|134.18|136.88|134.58|136.88|134.58|136.48|134.18|11
1652512080000|2022-05-14 07:08:00|136.89|134.59|136.91|134.61|136.91|134.61|136.89|134.59|7
1652512090000|2022-05-14 07:08:10|136.94|134.64|136.84|134.54|136.94|134.64|136.79|134.49|14
1652512100000|2022-05-14 07:08:20|136.83|134.53|136.82|134.52|136.83|134.53|136.82|134.52|2
1652512110000|2022-05-14 07:08:30|136.85|134.55|136.98|134.68|136.98|134.68|136.84|134.54|12
1652512120000|2022-05-14 07:08:40|136.97|134.67|136.99|134.69|136.99|134.69|136.97|134.67|3
1652512130000|2022-05-14 07:08:50|137|134.7|137.04|134.74|137.04|134.74|137|134.7|5
1652512140000|2022-05-14 07:09:00|137.02|134.72|137.08|134.78|137.09|134.79|137.02|134.72|10
1652512150000|2022-05-14 07:09:10|137.07|134.77|136.97|134.67|137.07|134.77|136.96|134.66|4
1652512160000|2022-05-14 07:09:20|136.96|134.66|136.92|134.62|136.96|134.66|136.9|134.6|5
1652512170000|2022-05-14 07:09:30|136.94|134.64|136.94|134.64|136.94|134.64|136.93|134.63|3
1652512180000|2022-05-14 07:09:40|136.95|134.65|136.93|134.63|136.95|134.65|136.93|134.63|3
1652512190000|2022-05-14 07:09:50|136.94|134.64|136.97|134.67|136.97|134.67|136.94|134.64|3
1652512200000|2022-05-14 07:10:00|136.98|134.68|136.99|134.69|136.99|134.69|136.96|134.66|5
1652512210000|2022-05-14 07:10:10|137|134.7|136.97|134.67|137.06|134.76|136.97|134.67|12
1652512220000|2022-05-14 07:10:20|136.98|134.68|136.99|134.69|136.99|134.69|136.98|134.68|2
1652512250000|2022-05-14 07:10:50|136.98|134.68|136.95|134.65|136.98|134.68|136.94|134.64|4
1652512260000|2022-05-14 07:11:00|136.96|134.66|136.98|134.68|136.99|134.69|136.96|134.66|9
1652512270000|2022-05-14 07:11:10|136.95|134.65|136.92|134.62|136.95|134.65|136.87|134.57|5
1652512280000|2022-05-14 07:11:20|136.93|134.63|136.93|134.63|136.93|134.63|136.93|134.63|1
1652512290000|2022-05-14 07:11:30|136.94|134.64|136.94|134.64|136.96|134.66|136.94|134.64|4
1652512300000|2022-05-14 07:11:40|136.95|134.65|136.95|134.65|136.95|134.65|136.95|134.65|1
1652512310000|2022-05-14 07:11:50|136.96|134.66|136.96|134.66|136.96|134.66|136.96|134.66|1
1652512330000|2022-05-14 07:12:10|136.95|134.65|136.85|134.55|136.95|134.65|136.83|134.53|5
1652512340000|2022-05-14 07:12:20|136.86|134.56|136.9|134.6|136.9|134.6|136.86|134.56|3
1652512350000|2022-05-14 07:12:30|136.91|134.61|136.88|134.58|136.91|134.61|136.88|134.58|2
1652512360000|2022-05-14 07:12:40|136.89|134.59|136.89|134.59|136.89|134.59|136.89|134.59|1
1652512370000|2022-05-14 07:12:50|136.9|134.6|136.9|134.6|136.9|134.6|136.9|134.6|1
1652512380000|2022-05-14 07:13:00|136.89|134.59|136.88|134.58|136.89|134.59|136.81|134.51|6
1652512390000|2022-05-14 07:13:10|136.9|134.6|136.9|134.6|136.91|134.61|136.9|134.6|3
1652512400000|2022-05-14 07:13:20|136.89|134.59|136.87|134.57|136.89|134.59|136.85|134.55|5
1652512410000|2022-05-14 07:13:30|136.85|134.55|136.86|134.56|136.86|134.56|136.85|134.55|2
1652512420000|2022-05-14 07:13:40|136.87|134.57|136.93|134.63|136.93|134.63|136.87|134.57|6
1652512430000|2022-05-14 07:13:50|136.94|134.64|136.94|134.64|136.94|134.64|136.94|134.64|1
1652512450000|2022-05-14 07:14:10|136.92|134.62|136.85|134.55|136.92|134.62|136.85|134.55|3
1652512460000|2022-05-14 07:14:20|136.86|134.56|136.86|134.56|136.86|134.56|136.86|134.56|1
1652512480000|2022-05-14 07:14:40|136.85|134.55|136.85|134.55|136.85|134.55|136.85|134.55|1
1652512490000|2022-05-14 07:14:50|136.86|134.56|136.86|134.56|136.86|134.56|136.85|134.55|3
1652512500000|2022-05-14 07:15:00|136.9|134.6|136.86|134.56|136.9|134.6|136.85|134.55|9
1652512510000|2022-05-14 07:15:10|136.85|134.55|136.89|134.59|136.89|134.59|136.85|134.55|3
1652512520000|2022-05-14 07:15:20|136.88|134.58|136.88|134.58|136.88|134.58|136.88|134.58|1
1652512530000|2022-05-14 07:15:30|136.89|134.59|136.89|134.59|136.89|134.59|136.89|134.59|1
1652512540000|2022-05-14 07:15:40|136.88|134.58|136.81|134.51|136.88|134.58|136.8|134.5|5
1652512550000|2022-05-14 07:15:50|136.82|134.52|136.82|134.52|136.82|134.52|136.82|134.52|1
1652512560000|2022-05-14 07:16:00|136.78|134.48|136.76|134.46|136.78|134.48|136.76|134.46|2
1652512570000|2022-05-14 07:16:10|136.75|134.45|136.74|134.44|136.75|134.45|136.74|134.44|2
1652512590000|2022-05-14 07:16:30|136.77|134.47|136.77|134.47|136.8|134.5|136.77|134.47|4
1652512600000|2022-05-14 07:16:40|136.76|134.46|136.73|134.43|136.76|134.46|136.73|134.43|3
1652512610000|2022-05-14 07:16:50|136.74|134.44|136.8|134.5|136.8|134.5|136.74|134.44|7
1652512620000|2022-05-14 07:17:00|136.82|134.52|136.82|134.52|136.86|134.56|136.82|134.52|7
1652512630000|2022-05-14 07:17:10|136.83|134.53|136.85|134.55|136.85|134.55|136.83|134.53|3
1652512640000|2022-05-14 07:17:20|136.87|134.57|136.91|134.61|136.92|134.62|136.87|134.57|7
1652512650000|2022-05-14 07:17:30|136.92|134.62|136.91|134.61|136.92|134.62|136.91|134.61|2
1652512660000|2022-05-14 07:17:40|136.92|134.62|136.92|134.62|136.93|134.63|136.92|134.62|3
1652512670000|2022-05-14 07:17:50|136.93|134.63|137.01|134.71|137.02|134.72|136.93|134.63|8
1652512680000|2022-05-14 07:18:00|137|134.7|137|134.7|137.01|134.71|136.97|134.67|8
1652512690000|2022-05-14 07:18:10|136.89|134.59|136.92|134.62|136.94|134.64|136.89|134.59|8
1652512700000|2022-05-14 07:18:20|136.91|134.61|136.94|134.64|136.94|134.64|136.91|134.61|4
1652512710000|2022-05-14 07:18:30|136.92|134.62|136.92|134.62|136.92|134.62|136.92|134.62|1
1652512730000|2022-05-14 07:18:50|136.93|134.63|136.93|134.63|136.93|134.63|136.93|134.63|1
1652512740000|2022-05-14 07:19:00|136.92|134.62|136.83|134.53|136.92|134.62|136.83|134.53|8
1652512750000|2022-05-14 07:19:10|136.82|134.52|136.83|134.53|136.83|134.53|136.82|134.52|2
1652512760000|2022-05-14 07:19:20|136.82|134.52|136.82|134.52|136.82|134.52|136.82|134.52|1
1652512770000|2022-05-14 07:19:30|136.75|134.45|136.61|134.31|136.75|134.45|136.61|134.31|8
1652512780000|2022-05-14 07:19:40|136.58|134.28|136.55|134.25|136.58|134.28|136.55|134.25|3
1652512790000|2022-05-14 07:19:50|136.53|134.23|136.45|134.15|136.53|134.23|136.45|134.15|6
1652512800000|2022-05-14 07:20:00|136.44|134.14|136.37|134.07|136.44|134.14|136.37|134.07|6
1652512810000|2022-05-14 07:20:10|136.41|134.11|136.4|134.1|136.43|134.13|136.39|134.09|7
1652512820000|2022-05-14 07:20:20|136.42|134.12|136.39|134.09|136.43|134.13|136.35|134.05|8
1652512830000|2022-05-14 07:20:30|136.4|134.1|136.52|134.22|136.52|134.22|136.4|134.1|14
1652512850000|2022-05-14 07:20:50|136.53|134.23|136.53|134.23|136.53|134.23|136.53|134.23|1
1652512860000|2022-05-14 07:21:00|136.54|134.24|136.69|134.39|136.69|134.39|136.54|134.24|12
1652512870000|2022-05-14 07:21:10|136.67|134.37|136.68|134.38|136.68|134.38|136.67|134.37|2
1652512880000|2022-05-14 07:21:20|136.67|134.37|136.67|134.37|136.67|134.37|136.64|134.34|6
1652512890000|2022-05-14 07:21:30|136.68|134.38|136.69|134.39|136.69|134.39|136.68|134.38|2
1652512900000|2022-05-14 07:21:40|136.67|134.37|136.59|134.29|136.67|134.37|136.59|134.29|7
1652512910000|2022-05-14 07:21:50|136.58|134.28|136.49|134.19|136.58|134.28|136.47|134.17|8
1652512920000|2022-05-14 07:22:00|136.5|134.2|136.62|134.32|136.62|134.32|136.5|134.2|12
1652512930000|2022-05-14 07:22:10|136.63|134.33|136.53|134.23|136.63|134.33|136.53|134.23|9
1652512940000|2022-05-14 07:22:20|136.54|134.24|136.64|134.34|136.64|134.34|136.54|134.24|8
1652512950000|2022-05-14 07:22:30|136.65|134.35|136.64|134.34|136.65|134.35|136.63|134.33|3
1652512960000|2022-05-14 07:22:40|136.65|134.35|136.65|134.35|136.65|134.35|136.65|134.35|1
1652512980000|2022-05-14 07:23:00|136.64|134.34|136.67|134.37|136.67|134.37|136.59|134.29|10
1652512990000|2022-05-14 07:23:10|136.69|134.39|136.73|134.43|136.74|134.44|136.69|134.39|8
1652513000000|2022-05-14 07:23:20|136.74|134.44|136.8|134.5|136.8|134.5|136.74|134.44|5
1652513010000|2022-05-14 07:23:30|136.79|134.49|136.76|134.46|136.79|134.49|136.75|134.45|5
1652513020000|2022-05-14 07:23:40|136.72|134.42|136.73|134.43|136.73|134.43|136.72|134.42|2
1652513030000|2022-05-14 07:23:50|136.74|134.44|136.75|134.45|136.76|134.46|136.74|134.44|4
1652513050000|2022-05-14 07:24:10|136.74|134.44|136.83|134.53|136.83|134.53|136.72|134.42|10
1652513060000|2022-05-14 07:24:20|136.84|134.54|136.84|134.54|136.84|134.54|136.83|134.53|3
1652513070000|2022-05-14 07:24:30|136.89|134.59|136.91|134.61|136.91|134.61|136.89|134.59|3
1652513080000|2022-05-14 07:24:40|136.92|134.62|136.93|134.63|136.93|134.63|136.92|134.62|2
1652513100000|2022-05-14 07:25:00|136.92|134.62|136.98|134.68|136.98|134.68|136.91|134.61|7
1652513110000|2022-05-14 07:25:10|136.97|134.67|136.96|134.66|136.97|134.67|136.94|134.64|6
1652513130000|2022-05-14 07:25:30|136.94|134.64|136.94|134.64|136.94|134.64|136.93|134.63|3
1652513140000|2022-05-14 07:25:40|136.95|134.65|136.96|134.66|136.97|134.67|136.95|134.65|4
1652513150000|2022-05-14 07:25:50|136.97|134.67|136.96|134.66|136.97|134.67|136.94|134.64|5
1652513160000|2022-05-14 07:26:00|136.97|134.67|137|134.7|137|134.7|136.97|134.67|3
1652513170000|2022-05-14 07:26:10|137.03|134.73|137.02|134.72|137.03|134.73|137.01|134.71|5
1652513180000|2022-05-14 07:26:20|137.03|134.73|137.02|134.72|137.03|134.73|137.02|134.72|6
1652513190000|2022-05-14 07:26:30|137.04|134.74|137.04|134.74|137.04|134.74|137.04|134.74|1
1652513200000|2022-05-14 07:26:40|137.03|134.73|137.03|134.73|137.03|134.73|137.03|134.73|1
1652513210000|2022-05-14 07:26:50|137.02|134.72|137.02|134.72|137.02|134.72|137.02|134.72|1
1652513220000|2022-05-14 07:27:00|137.03|134.73|137.04|134.74|137.04|134.74|137.03|134.73|4
1652513230000|2022-05-14 07:27:10|137.03|134.73|137.02|134.72|137.03|134.73|137.02|134.72|2
1652513240000|2022-05-14 07:27:20|137.03|134.73|137.03|134.73|137.04|134.74|137.03|134.73|3
1652513250000|2022-05-14 07:27:30|137.04|134.74|137.08|134.78|137.08|134.78|137.04|134.74|4
1652513260000|2022-05-14 07:27:40|137.07|134.77|137.04|134.74|137.09|134.79|137.04|134.74|5
1652513270000|2022-05-14 07:27:50|137.03|134.73|137.02|134.72|137.03|134.73|137.02|134.72|2
1652513280000|2022-05-14 07:28:00|136.92|134.62|136.98|134.68|136.98|134.68|136.92|134.62|8
1652513290000|2022-05-14 07:28:10|136.99|134.69|136.99|134.69|136.99|134.69|136.99|134.69|1
1652513300000|2022-05-14 07:28:20|137|134.7|137|134.7|137|134.7|137|134.7|1
1652513310000|2022-05-14 07:28:30|137.02|134.72|137.01|134.71|137.02|134.72|137.01|134.71|2
1652513320000|2022-05-14 07:28:40|137.02|134.72|137.05|134.75|137.05|134.75|137.02|134.72|6
1652513330000|2022-05-14 07:28:50|137.04|134.74|137.02|134.72|137.04|134.74|137.02|134.72|2
1652513340000|2022-05-14 07:29:00|136.97|134.67|136.94|134.64|136.97|134.67|136.94|134.64|2
1652513360000|2022-05-14 07:29:20|136.93|134.63|136.93|134.63|136.93|134.63|136.93|134.63|1
1652513370000|2022-05-14 07:29:30|136.94|134.64|136.94|134.64|136.94|134.64|136.94|134.64|1
1652513380000|2022-05-14 07:29:40|136.95|134.65|136.95|134.65|136.95|134.65|136.95|134.65|1
1652513400000|2022-05-14 07:30:00|136.94|134.64|136.87|134.57|136.94|134.64|136.8|134.5|8
1652513410000|2022-05-14 07:30:10|136.86|134.56|136.86|134.56|136.86|134.56|136.86|134.56|1
1652513420000|2022-05-14 07:30:20|136.85|134.55|136.85|134.55|136.85|134.55|136.85|134.55|1
1652513430000|2022-05-14 07:30:30|136.84|134.54|136.73|134.43|136.84|134.54|136.73|134.43|3
1652513440000|2022-05-14 07:30:40|136.74|134.44|136.73|134.43|136.74|134.44|136.73|134.43|4
1652513450000|2022-05-14 07:30:50|136.72|134.42|136.7|134.4|136.72|134.42|136.7|134.4|2
1652513460000|2022-05-14 07:31:00|136.69|134.39|136.7|134.4|136.7|134.4|136.69|134.39|2
1652513470000|2022-05-14 07:31:10|136.69|134.39|136.59|134.29|136.69|134.39|136.55|134.25|6
1652513480000|2022-05-14 07:31:20|136.6|134.3|136.56|134.26|136.6|134.3|136.56|134.26|4
1652513490000|2022-05-14 07:31:30|136.55|134.25|136.59|134.29|136.59|134.29|136.52|134.22|10
1652513510000|2022-05-14 07:31:50|136.58|134.28|136.57|134.27|136.58|134.28|136.57|134.27|2
1652513520000|2022-05-14 07:32:00|136.56|134.26|136.56|134.26|136.56|134.26|136.56|134.26|1
1652513530000|2022-05-14 07:32:10|136.53|134.23|136.54|134.24|136.54|134.24|136.52|134.22|4
1652513540000|2022-05-14 07:32:20|136.51|134.21|136.52|134.22|136.52|134.22|136.51|134.21|4
1652513550000|2022-05-14 07:32:30|136.51|134.21|136.51|134.21|136.52|134.22|136.51|134.21|5
1652513560000|2022-05-14 07:32:40|136.52|134.22|136.54|134.24|136.62|134.32|136.52|134.22|10
1652513570000|2022-05-14 07:32:50|136.55|134.25|136.55|134.25|136.55|134.25|136.55|134.25|1
1652513590000|2022-05-14 07:33:10|136.56|134.26|136.61|134.31|136.62|134.32|136.56|134.26|5
1652513600000|2022-05-14 07:33:20|136.62|134.32|136.65|134.35|136.66|134.36|136.61|134.31|7
1652513630000|2022-05-14 07:33:50|136.64|134.34|136.63|134.33|136.64|134.34|136.63|134.33|2
1652513640000|2022-05-14 07:34:00|136.62|134.32|136.54|134.24|136.62|134.32|136.54|134.24|4
1652513650000|2022-05-14 07:34:10|136.53|134.23|136.53|134.23|136.53|134.23|136.52|134.22|3
1652513660000|2022-05-14 07:34:20|136.52|134.22|136.5|134.2|136.52|134.22|136.5|134.2|3
1652513680000|2022-05-14 07:34:40|136.46|134.16|136.46|134.16|136.46|134.16|136.46|134.16|1
1652513690000|2022-05-14 07:34:50|136.45|134.15|136.46|134.16|136.46|134.16|136.45|134.15|2
1652513700000|2022-05-14 07:35:00|136.47|134.17|136.56|134.26|136.56|134.26|136.47|134.17|6
1652513710000|2022-05-14 07:35:10|136.55|134.25|136.56|134.26|136.56|134.26|136.55|134.25|2
1652513720000|2022-05-14 07:35:20|136.55|134.25|136.55|134.25|136.55|134.25|136.55|134.25|1
1652513730000|2022-05-14 07:35:30|136.56|134.26|136.56|134.26|136.56|134.26|136.56|134.26|1
1652513760000|2022-05-14 07:36:00|136.57|134.27|136.58|134.28|136.6|134.3|136.57|134.27|6
1652513770000|2022-05-14 07:36:10|136.66|134.36|136.74|134.44|136.74|134.44|136.65|134.35|9
1652513780000|2022-05-14 07:36:20|136.75|134.45|136.78|134.48|136.82|134.52|136.75|134.45|9
1652513810000|2022-05-14 07:36:50|136.79|134.49|136.83|134.53|136.84|134.54|136.78|134.48|8
1652513820000|2022-05-14 07:37:00|136.8|134.5|136.79|134.49|136.8|134.5|136.79|134.49|2
1652513850000|2022-05-14 07:37:30|136.78|134.48|136.76|134.46|136.78|134.48|136.76|134.46|3
1652513860000|2022-05-14 07:37:40|136.75|134.45|136.72|134.42|136.75|134.45|136.69|134.39|4
1652513870000|2022-05-14 07:37:50|136.74|134.44|136.74|134.44|136.74|134.44|136.74|134.44|1
1652513880000|2022-05-14 07:38:00|136.7|134.4|136.71|134.41|136.71|134.41|136.7|134.4|2
1652513890000|2022-05-14 07:38:10|136.7|134.4|136.71|134.41|136.71|134.41|136.7|134.4|2
1652513900000|2022-05-14 07:38:20|136.66|134.36|136.66|134.36|136.66|134.36|136.65|134.35|3
1652513910000|2022-05-14 07:38:30|136.65|134.35|136.65|134.35|136.65|134.35|136.65|134.35|1
1652513920000|2022-05-14 07:38:40|136.63|134.33|136.57|134.27|136.65|134.35|136.57|134.27|6
1652513930000|2022-05-14 07:38:50|136.56|134.26|136.56|134.26|136.56|134.26|136.56|134.26|1
1652513940000|2022-05-14 07:39:00|136.55|134.25|136.56|134.26|136.56|134.26|136.55|134.25|2
1652513950000|2022-05-14 07:39:10|136.55|134.25|136.55|134.25|136.55|134.25|136.55|134.25|1
1652513960000|2022-05-14 07:39:20|136.56|134.26|136.39|134.09|136.58|134.28|136.37|134.07|8
1652513970000|2022-05-14 07:39:30|136.38|134.08|136.36|134.06|136.38|134.08|136.36|134.06|7
1652513980000|2022-05-14 07:39:40|136.37|134.07|136.45|134.15|136.45|134.15|136.37|134.07|6
1652513990000|2022-05-14 07:39:50|136.44|134.14|136.44|134.14|136.44|134.14|136.44|134.14|1
1652514000000|2022-05-14 07:40:00|136.42|134.12|136.47|134.17|136.47|134.17|136.37|134.07|12
1652514010000|2022-05-14 07:40:10|136.46|134.16|136.47|134.17|136.48|134.18|136.46|134.16|5
1652514020000|2022-05-14 07:40:20|136.5|134.2|136.5|134.2|136.5|134.2|136.48|134.18|4
1652514030000|2022-05-14 07:40:30|136.52|134.22|136.57|134.27|136.58|134.28|136.52|134.22|7
1652514040000|2022-05-14 07:40:40|136.54|134.24|136.44|134.14|136.54|134.24|136.43|134.13|10
1652514050000|2022-05-14 07:40:50|136.43|134.13|136.36|134.06|136.43|134.13|136.36|134.06|5
1652514060000|2022-05-14 07:41:00|136.35|134.05|136.35|134.05|136.35|134.05|136.35|134.05|1
1652514070000|2022-05-14 07:41:10|136.3|134|136.28|133.98|136.3|134|136.28|133.98|2
1652514080000|2022-05-14 07:41:20|136.27|133.97|136.29|133.99|136.29|133.99|136.27|133.97|3
1652514090000|2022-05-14 07:41:30|136.28|133.98|136.21|133.91|136.3|134|136.2|133.9|10
1652514100000|2022-05-14 07:41:40|136.2|133.9|136.2|133.9|136.2|133.9|136.19|133.89|5
1652514110000|2022-05-14 07:41:50|136.19|133.89|136.19|133.89|136.2|133.9|136.19|133.89|3
1652514120000|2022-05-14 07:42:00|136.07|133.77|136.1|133.8|136.1|133.8|136.06|133.76|5
1652514130000|2022-05-14 07:42:10|136.09|133.79|135.99|133.69|136.09|133.79|135.99|133.69|5
1652514150000|2022-05-14 07:42:30|135.98|133.68|135.98|133.68|135.98|133.68|135.98|133.68|1
1652514160000|2022-05-14 07:42:40|135.99|133.69|135.99|133.69|135.99|133.69|135.99|133.69|1
1652514170000|2022-05-14 07:42:50|135.98|133.68|135.98|133.68|135.98|133.68|135.98|133.68|1
1652514180000|2022-05-14 07:43:00|135.99|133.69|136.04|133.74|136.1|133.8|135.99|133.69|8
1652514190000|2022-05-14 07:43:10|136.03|133.73|135.93|133.63|136.03|133.73|135.93|133.63|5
1652514200000|2022-05-14 07:43:20|135.94|133.64|135.94|133.64|135.94|133.64|135.94|133.64|1
1652514210000|2022-05-14 07:43:30|135.93|133.63|135.93|133.63|135.93|133.63|135.93|133.63|1
1652514230000|2022-05-14 07:43:50|135.89|133.59|135.82|133.52|135.89|133.59|135.82|133.52|6
1652514240000|2022-05-14 07:44:00|135.83|133.53|135.85|133.55|135.85|133.55|135.83|133.53|2
1652514250000|2022-05-14 07:44:10|135.84|133.54|135.84|133.54|135.84|133.54|135.84|133.54|1
1652514260000|2022-05-14 07:44:20|135.83|133.53|135.82|133.52|135.83|133.53|135.82|133.52|2
1652514270000|2022-05-14 07:44:30|135.81|133.51|135.73|133.43|135.81|133.51|135.72|133.42|5
1652514280000|2022-05-14 07:44:40|135.74|133.44|135.74|133.44|135.74|133.44|135.74|133.44|1
1652514290000|2022-05-14 07:44:50|135.78|133.48|135.79|133.49|135.79|133.49|135.78|133.48|2
1652514300000|2022-05-14 07:45:00|135.73|133.43|135.73|133.43|135.73|133.43|135.73|133.43|1
1652514310000|2022-05-14 07:45:10|135.72|133.42|135.67|133.37|135.74|133.44|135.67|133.37|5
1652514320000|2022-05-14 07:45:20|135.66|133.36|135.58|133.28|135.66|133.36|135.55|133.25|10
1652514330000|2022-05-14 07:45:30|135.6|133.3|135.57|133.27|135.6|133.3|135.56|133.26|6
1652514340000|2022-05-14 07:45:40|135.59|133.29|135.58|133.28|135.59|133.29|135.58|133.28|2
1652514350000|2022-05-14 07:45:50|135.57|133.27|135.64|133.34|135.64|133.34|135.56|133.26|10
1652514370000|2022-05-14 07:46:10|135.65|133.35|135.65|133.35|135.65|133.35|135.65|133.35|1
1652514380000|2022-05-14 07:46:20|135.66|133.36|135.68|133.38|135.69|133.39|135.66|133.36|10
1652514390000|2022-05-14 07:46:30|135.66|133.36|135.63|133.33|135.66|133.36|135.63|133.33|3
1652514400000|2022-05-14 07:46:40|135.65|133.35|135.68|133.38|135.68|133.38|135.65|133.35|3
1652514410000|2022-05-14 07:46:50|135.69|133.39|135.7|133.4|135.7|133.4|135.69|133.39|4
1652514420000|2022-05-14 07:47:00|135.71|133.41|135.79|133.49|135.79|133.49|135.7|133.4|7
1652514430000|2022-05-14 07:47:10|135.78|133.48|135.8|133.5|135.8|133.5|135.78|133.48|3
1652514440000|2022-05-14 07:47:20|135.81|133.51|135.85|133.55|135.85|133.55|135.81|133.51|5
1652514450000|2022-05-14 07:47:30|135.86|133.56|135.9|133.6|135.9|133.6|135.86|133.56|4
1652514460000|2022-05-14 07:47:40|135.92|133.62|135.91|133.61|135.92|133.62|135.89|133.59|6
1652514470000|2022-05-14 07:47:50|135.89|133.59|135.88|133.58|135.89|133.59|135.88|133.58|2
1652514480000|2022-05-14 07:48:00|135.9|133.6|135.89|133.59|135.9|133.6|135.89|133.59|2
1652514490000|2022-05-14 07:48:10|135.9|133.6|135.92|133.62|135.92|133.62|135.9|133.6|3
1652514510000|2022-05-14 07:48:30|135.93|133.63|135.99|133.69|135.99|133.69|135.93|133.63|6
1652514520000|2022-05-14 07:48:40|136|133.7|136.02|133.72|136.02|133.72|136|133.7|3
1652514530000|2022-05-14 07:48:50|136.01|133.71|136.01|133.71|136.01|133.71|135.99|133.69|4
1652514540000|2022-05-14 07:49:00|136|133.7|136.01|133.71|136.08|133.78|135.99|133.69|9
1652514550000|2022-05-14 07:49:10|135.98|133.68|135.99|133.69|135.99|133.69|135.98|133.68|4
1652514560000|2022-05-14 07:49:20|136.01|133.71|136.01|133.71|136.01|133.71|136|133.7|3
1652514570000|2022-05-14 07:49:30|136.04|133.74|135.96|133.66|136.04|133.74|135.93|133.63|8
1652514580000|2022-05-14 07:49:40|135.97|133.67|135.98|133.68|135.98|133.68|135.95|133.65|5
1652514590000|2022-05-14 07:49:50|135.97|133.67|135.9|133.6|135.97|133.67|135.88|133.58|8
1652514600000|2022-05-14 07:50:00|135.89|133.59|135.74|133.44|135.89|133.59|135.72|133.42|12
1652514610000|2022-05-14 07:50:10|135.73|133.43|135.74|133.44|135.75|133.45|135.73|133.43|3
1652514620000|2022-05-14 07:50:20|135.73|133.43|135.74|133.44|135.75|133.45|135.73|133.43|3
1652514630000|2022-05-14 07:50:30|135.75|133.45|135.75|133.45|135.75|133.45|135.75|133.45|1
1652514640000|2022-05-14 07:50:40|135.74|133.44|135.75|133.45|135.75|133.45|135.74|133.44|2
1652514660000|2022-05-14 07:51:00|135.76|133.46|135.75|133.45|135.76|133.46|135.74|133.44|4
1652514690000|2022-05-14 07:51:30|135.74|133.44|135.66|133.36|135.74|133.44|135.65|133.35|6
1652514700000|2022-05-14 07:51:40|135.65|133.35|135.67|133.37|135.67|133.37|135.65|133.35|3
1652514710000|2022-05-14 07:51:50|135.66|133.36|135.66|133.36|135.66|133.36|135.66|133.36|1
1652514720000|2022-05-14 07:52:00|135.67|133.37|135.67|133.37|135.67|133.37|135.67|133.37|1
1652514730000|2022-05-14 07:52:10|135.69|133.39|135.71|133.41|135.76|133.46|135.69|133.39|5
1652514740000|2022-05-14 07:52:20|135.65|133.35|135.58|133.28|135.65|133.35|135.58|133.28|7
1652514750000|2022-05-14 07:52:30|135.57|133.27|135.71|133.41|135.71|133.41|135.57|133.27|5
1652514760000|2022-05-14 07:52:40|135.72|133.42|135.86|133.56|135.87|133.57|135.72|133.42|13
1652514770000|2022-05-14 07:52:50|135.87|133.57|135.78|133.48|135.88|133.58|135.78|133.48|7
1652514780000|2022-05-14 07:53:00|135.79|133.49|135.79|133.49|135.79|133.49|135.79|133.49|1
1652514790000|2022-05-14 07:53:10|135.78|133.48|135.79|133.49|135.79|133.49|135.78|133.48|2
1652514800000|2022-05-14 07:53:20|135.8|133.5|135.73|133.43|135.84|133.54|135.73|133.43|12
1652514810000|2022-05-14 07:53:30|135.71|133.41|135.71|133.41|135.71|133.41|135.71|133.41|1
1652514820000|2022-05-14 07:53:40|135.7|133.4|135.62|133.32|135.7|133.4|135.62|133.32|2
1652514830000|2022-05-14 07:53:50|135.65|133.35|135.64|133.34|135.66|133.36|135.62|133.32|8
1652514840000|2022-05-14 07:54:00|135.67|133.37|135.68|133.38|135.68|133.38|135.63|133.33|9
1652514850000|2022-05-14 07:54:10|135.69|133.39|135.69|133.39|135.69|133.39|135.68|133.38|3
1652514870000|2022-05-14 07:54:30|135.7|133.4|135.75|133.45|135.75|133.45|135.7|133.4|4
1652514880000|2022-05-14 07:54:40|135.76|133.46|135.78|133.48|135.78|133.48|135.76|133.46|3
1652514890000|2022-05-14 07:54:50|135.79|133.49|135.87|133.57|135.87|133.57|135.79|133.49|6
1652514900000|2022-05-14 07:55:00|135.88|133.58|135.9|133.6|135.95|133.65|135.88|133.58|14
1652514910000|2022-05-14 07:55:10|135.89|133.59|135.8|133.5|135.89|133.59|135.79|133.49|6
1652514920000|2022-05-14 07:55:20|135.79|133.49|135.8|133.5|135.8|133.5|135.79|133.49|2
1652514930000|2022-05-14 07:55:30|135.79|133.49|135.8|133.5|135.8|133.5|135.79|133.49|2
1652514940000|2022-05-14 07:55:40|135.82|133.52|135.87|133.57|135.87|133.57|135.82|133.52|4
1652514950000|2022-05-14 07:55:50|135.88|133.58|135.83|133.53|135.88|133.58|135.83|133.53|4
1652514960000|2022-05-14 07:56:00|135.82|133.52|135.84|133.54|135.84|133.54|135.82|133.52|3
1652514970000|2022-05-14 07:56:10|135.86|133.56|135.89|133.59|135.89|133.59|135.86|133.56|4
1652514980000|2022-05-14 07:56:20|135.88|133.58|135.88|133.58|135.88|133.58|135.88|133.58|1
1652514990000|2022-05-14 07:56:30|135.87|133.57|135.89|133.59|135.89|133.59|135.87|133.57|2
1652515000000|2022-05-14 07:56:40|135.87|133.57|135.89|133.59|135.89|133.59|135.87|133.57|2
1652515020000|2022-05-14 07:57:00|135.86|133.56|135.81|133.51|135.86|133.56|135.8|133.5|12
1652515040000|2022-05-14 07:57:20|135.77|133.47|135.73|133.43|135.77|133.47|135.72|133.42|3
1652515070000|2022-05-14 07:57:50|135.76|133.46|136.11|133.81|136.21|133.91|135.76|133.46|16
1652515080000|2022-05-14 07:58:00|136.09|133.79|136.1|133.8|136.1|133.8|136.09|133.79|2
1652515090000|2022-05-14 07:58:10|136.06|133.76|136|133.7|136.06|133.76|135.99|133.69|4
1652515100000|2022-05-14 07:58:20|136.02|133.72|136.01|133.71|136.03|133.73|136|133.7|6
1652515110000|2022-05-14 07:58:30|136.02|133.72|136.01|133.71|136.02|133.72|136.01|133.71|2
1652515120000|2022-05-14 07:58:40|136|133.7|136|133.7|136|133.7|135.99|133.69|3
1652515150000|2022-05-14 07:59:10|135.98|133.68|136|133.7|136|133.7|135.98|133.68|3
1652515160000|2022-05-14 07:59:20|136.02|133.72|136.09|133.79|136.09|133.79|136.02|133.72|6
1652515170000|2022-05-14 07:59:30|136.1|133.8|136.11|133.81|136.13|133.83|136.1|133.8|7
1652515180000|2022-05-14 07:59:40|136.02|133.72|136.07|133.77|136.1|133.8|136.02|133.72|15
1652515190000|2022-05-14 07:59:50|136.08|133.78|136.03|133.73|136.08|133.78|136.01|133.71|12
1652515200000|2022-05-14 08:00:00|136.02|133.72|136.03|133.73|136.03|133.73|136.02|133.72|2
1652515210000|2022-05-14 08:00:10|136.05|133.75|136.12|133.82|136.12|133.82|136.05|133.75|6
1652515220000|2022-05-14 08:00:20|136.13|133.83|136.14|133.84|136.17|133.87|136.13|133.83|6
1652515230000|2022-05-14 08:00:30|136.12|133.82|136.14|133.84|136.14|133.84|136.12|133.82|3
1652515240000|2022-05-14 08:00:40|136.06|133.76|136.08|133.78|136.08|133.78|136.06|133.76|2
1652515250000|2022-05-14 08:00:50|136.07|133.77|136.07|133.77|136.07|133.77|136.07|133.77|1
1652515260000|2022-05-14 08:01:00|136.06|133.76|136.06|133.76|136.06|133.76|136.02|133.72|6
1652515270000|2022-05-14 08:01:10|136.08|133.78|136.07|133.77|136.08|133.78|136.07|133.77|2
1652515280000|2022-05-14 08:01:20|136.09|133.79|136.15|133.85|136.15|133.85|136.09|133.79|6
1652515290000|2022-05-14 08:01:30|136.16|133.86|136.24|133.94|136.24|133.94|136.16|133.86|3
1652515300000|2022-05-14 08:01:40|136.25|133.95|136.26|133.96|136.27|133.97|136.25|133.95|4
1652515310000|2022-05-14 08:01:50|136.27|133.97|136.28|133.98|136.28|133.98|136.27|133.97|2
1652515320000|2022-05-14 08:02:00|136.27|133.97|136.18|133.88|136.27|133.97|136.18|133.88|6
1652515330000|2022-05-14 08:02:10|136.17|133.87|136.01|133.71|136.17|133.87|136.01|133.71|9
1652515340000|2022-05-14 08:02:20|136.03|133.73|136.06|133.76|136.06|133.76|136.03|133.73|3
1652515350000|2022-05-14 08:02:30|136.05|133.75|136.07|133.77|136.07|133.77|135.99|133.69|7
1652515360000|2022-05-14 08:02:40|136.08|133.78|136.04|133.74|136.08|133.78|136.03|133.73|6
1652515370000|2022-05-14 08:02:50|136.05|133.75|136.07|133.77|136.07|133.77|136.05|133.75|2
1652515380000|2022-05-14 08:03:00|136.08|133.78|135.97|133.67|136.08|133.78|135.97|133.67|6
1652515400000|2022-05-14 08:03:20|135.98|133.68|135.99|133.69|135.99|133.69|135.98|133.68|2
1652515410000|2022-05-14 08:03:30|135.98|133.68|135.98|133.68|135.98|133.68|135.98|133.68|1
1652515430000|2022-05-14 08:03:50|135.99|133.69|135.98|133.68|135.99|133.69|135.98|133.68|2
1652515450000|2022-05-14 08:04:10|135.97|133.67|135.97|133.67|135.97|133.67|135.97|133.67|1
1652515460000|2022-05-14 08:04:20|135.92|133.62|135.85|133.55|135.93|133.63|135.72|133.42|19
1652515470000|2022-05-14 08:04:30|135.84|133.54|135.78|133.48|135.84|133.54|135.78|133.48|7
1652515480000|2022-05-14 08:04:40|135.77|133.47|135.79|133.49|135.79|133.49|135.71|133.41|8
1652515490000|2022-05-14 08:04:50|135.83|133.53|135.77|133.47|135.84|133.54|135.76|133.46|10
1652515500000|2022-05-14 08:05:00|135.76|133.46|135.75|133.45|135.76|133.46|135.72|133.42|5
1652515520000|2022-05-14 08:05:20|135.74|133.44|135.67|133.37|135.74|133.44|135.67|133.37|7
1652515530000|2022-05-14 08:05:30|135.69|133.39|135.67|133.37|135.69|133.39|135.67|133.37|3
1652515550000|2022-05-14 08:05:50|135.66|133.36|135.66|133.36|135.67|133.37|135.66|133.36|3
1652515560000|2022-05-14 08:06:00|135.63|133.33|135.63|133.33|135.64|133.34|135.62|133.32|7
1652515570000|2022-05-14 08:06:10|135.64|133.34|135.66|133.36|135.66|133.36|135.64|133.34|3
1652515580000|2022-05-14 08:06:20|135.69|133.39|135.76|133.46|135.76|133.46|135.69|133.39|4
1652515590000|2022-05-14 08:06:30|135.75|133.45|135.75|133.45|135.77|133.47|135.75|133.45|5
1652515600000|2022-05-14 08:06:40|135.74|133.44|135.65|133.35|135.74|133.44|135.65|133.35|7
1652515620000|2022-05-14 08:07:00|135.66|133.36|135.65|133.35|135.68|133.38|135.64|133.34|8
1652515630000|2022-05-14 08:07:10|135.64|133.34|135.66|133.36|135.66|133.36|135.63|133.33|8
1652515660000|2022-05-14 08:07:40|135.67|133.37|135.58|133.28|135.67|133.37|135.58|133.28|4
1652515670000|2022-05-14 08:07:50|135.59|133.29|135.65|133.35|135.65|133.35|135.59|133.29|6
1652515680000|2022-05-14 08:08:00|135.66|133.36|135.65|133.35|135.66|133.36|135.65|133.35|2
1652515690000|2022-05-14 08:08:10|135.66|133.36|135.66|133.36|135.66|133.36|135.66|133.36|1
1652515710000|2022-05-14 08:08:30|135.67|133.37|135.73|133.43|135.75|133.45|135.67|133.37|6
1652515720000|2022-05-14 08:08:40|135.74|133.44|135.74|133.44|135.74|133.44|135.74|133.44|1
1652515740000|2022-05-14 08:09:00|135.68|133.38|135.61|133.31|135.68|133.38|135.58|133.28|10
1652515750000|2022-05-14 08:09:10|135.62|133.32|135.67|133.37|135.67|133.37|135.62|133.32|4
1652515760000|2022-05-14 08:09:20|135.66|133.36|135.66|133.36|135.66|133.36|135.66|133.36|1
1652515790000|2022-05-14 08:09:50|135.68|133.38|135.71|133.41|135.72|133.42|135.68|133.38|3
1652515800000|2022-05-14 08:10:00|135.7|133.4|135.67|133.37|135.7|133.4|135.66|133.36|5
1652515820000|2022-05-14 08:10:20|135.68|133.38|135.68|133.38|135.68|133.38|135.68|133.38|1
1652515830000|2022-05-14 08:10:30|135.67|133.37|135.72|133.42|135.72|133.42|135.67|133.37|5
1652515850000|2022-05-14 08:10:50|135.71|133.41|135.56|133.26|135.71|133.41|135.52|133.22|11
1652515860000|2022-05-14 08:11:00|135.55|133.25|135.6|133.3|135.6|133.3|135.53|133.23|9
1652515870000|2022-05-14 08:11:10|135.59|133.29|135.59|133.29|135.59|133.29|135.59|133.29|1
1652515880000|2022-05-14 08:11:20|135.56|133.26|135.57|133.27|135.57|133.27|135.56|133.26|2
1652515890000|2022-05-14 08:11:30|135.6|133.3|135.67|133.37|135.68|133.38|135.6|133.3|7
1652515900000|2022-05-14 08:11:40|135.66|133.36|135.66|133.36|135.66|133.36|135.66|133.36|1
1652515920000|2022-05-14 08:12:00|135.67|133.37|135.67|133.37|135.67|133.37|135.67|133.37|1
1652515930000|2022-05-14 08:12:10|135.68|133.38|135.7|133.4|135.7|133.4|135.68|133.38|3
1652515940000|2022-05-14 08:12:20|135.69|133.39|135.69|133.39|135.69|133.39|135.69|133.39|1
1652515950000|2022-05-14 08:12:30|135.7|133.4|135.7|133.4|135.7|133.4|135.7|133.4|1
1652515960000|2022-05-14 08:12:40|135.76|133.46|135.78|133.48|135.8|133.5|135.75|133.45|7
1652515970000|2022-05-14 08:12:50|135.79|133.49|135.81|133.51|135.81|133.51|135.79|133.49|3
1652515980000|2022-05-14 08:13:00|135.82|133.52|135.84|133.54|135.84|133.54|135.81|133.51|4
1652516020000|2022-05-14 08:13:40|135.86|133.56|135.85|133.55|135.86|133.56|135.85|133.55|2
1652516030000|2022-05-14 08:13:50|135.86|133.56|135.86|133.56|135.86|133.56|135.86|133.56|1
1652516040000|2022-05-14 08:14:00|135.87|133.57|135.88|133.58|135.88|133.58|135.87|133.57|2
1652516050000|2022-05-14 08:14:10|135.89|133.59|135.9|133.6|135.9|133.6|135.89|133.59|2
1652516070000|2022-05-14 08:14:30|135.91|133.61|135.88|133.58|135.91|133.61|135.88|133.58|3
1652516080000|2022-05-14 08:14:40|135.9|133.6|135.99|133.69|135.99|133.69|135.9|133.6|7
1652516090000|2022-05-14 08:14:50|136|133.7|135.98|133.68|136|133.7|135.98|133.68|3
1652516100000|2022-05-14 08:15:00|135.97|133.67|136.02|133.72|136.03|133.73|135.97|133.67|4
1652516110000|2022-05-14 08:15:10|136.01|133.71|136|133.7|136.01|133.71|136|133.7|2
1652516120000|2022-05-14 08:15:20|135.96|133.66|135.92|133.62|135.96|133.66|135.92|133.62|4
1652516130000|2022-05-14 08:15:30|135.93|133.63|135.93|133.63|135.93|133.63|135.93|133.63|1
1652516150000|2022-05-14 08:15:50|135.96|133.66|135.97|133.67|135.99|133.69|135.96|133.66|4
1652516160000|2022-05-14 08:16:00|135.98|133.68|136.07|133.77|136.07|133.77|135.98|133.68|7
1652516170000|2022-05-14 08:16:10|136.06|133.76|136.07|133.77|136.09|133.79|136.06|133.76|5
1652516180000|2022-05-14 08:16:20|136.05|133.75|136|133.7|136.05|133.75|136|133.7|3
1652516190000|2022-05-14 08:16:30|135.98|133.68|136.02|133.72|136.02|133.72|135.98|133.68|3
1652516200000|2022-05-14 08:16:40|136.01|133.71|136.01|133.71|136.01|133.71|136.01|133.71|1
1652516220000|2022-05-14 08:17:00|136|133.7|135.99|133.69|136|133.7|135.97|133.67|8
1652516230000|2022-05-14 08:17:10|135.98|133.68|135.99|133.69|135.99|133.69|135.97|133.67|4
1652516260000|2022-05-14 08:17:40|136.01|133.71|136.05|133.75|136.05|133.75|135.99|133.69|9
1652516270000|2022-05-14 08:17:50|136.06|133.76|136.04|133.74|136.08|133.78|136.04|133.74|12
1652516280000|2022-05-14 08:18:00|136.05|133.75|135.9|133.6|136.05|133.75|135.9|133.6|11
1652516290000|2022-05-14 08:18:10|135.89|133.59|135.85|133.55|135.89|133.59|135.84|133.54|5
1652516300000|2022-05-14 08:18:20|135.84|133.54|135.69|133.39|135.84|133.54|135.68|133.38|10
1652516310000|2022-05-14 08:18:30|135.72|133.42|135.73|133.43|135.74|133.44|135.72|133.42|4
1652516320000|2022-05-14 08:18:40|135.71|133.41|135.69|133.39|135.71|133.41|135.69|133.39|3
1652516330000|2022-05-14 08:18:50|135.67|133.37|135.66|133.36|135.67|133.37|135.66|133.36|2
1652516340000|2022-05-14 08:19:00|135.67|133.37|135.67|133.37|135.67|133.37|135.67|133.37|1
1652516350000|2022-05-14 08:19:10|135.66|133.36|135.63|133.33|135.66|133.36|135.6|133.3|5
1652516370000|2022-05-14 08:19:30|135.62|133.32|135.62|133.32|135.62|133.32|135.62|133.32|1
1652516380000|2022-05-14 08:19:40|135.6|133.3|135.6|133.3|135.6|133.3|135.6|133.3|1
1652516390000|2022-05-14 08:19:50|135.61|133.31|135.62|133.32|135.62|133.32|135.61|133.31|2
1652516400000|2022-05-14 08:20:00|135.63|133.33|135.63|133.33|135.63|133.33|135.62|133.32|3
1652516410000|2022-05-14 08:20:10|135.62|133.32|135.62|133.32|135.62|133.32|135.62|133.32|1
1652516420000|2022-05-14 08:20:20|135.63|133.33|135.63|133.33|135.63|133.33|135.63|133.33|1
1652516430000|2022-05-14 08:20:30|135.62|133.32|135.62|133.32|135.62|133.32|135.62|133.32|1
1652516480000|2022-05-14 08:21:20|135.64|133.34|135.64|133.34|135.65|133.35|135.64|133.34|3
1652516490000|2022-05-14 08:21:30|135.66|133.36|135.63|133.33|135.66|133.36|135.63|133.33|5
1652516500000|2022-05-14 08:21:40|135.62|133.32|135.62|133.32|135.62|133.32|135.62|133.32|1
1652516520000|2022-05-14 08:22:00|135.63|133.33|135.68|133.38|135.68|133.38|135.63|133.33|9
1652516530000|2022-05-14 08:22:10|135.69|133.39|135.73|133.43|135.73|133.43|135.69|133.39|7
1652516560000|2022-05-14 08:22:40|135.74|133.44|135.83|133.53|135.83|133.53|135.74|133.44|5
1652516570000|2022-05-14 08:22:50|135.81|133.51|135.82|133.52|135.83|133.53|135.81|133.51|3
1652516620000|2022-05-14 08:23:40|135.84|133.54|135.83|133.53|135.85|133.55|135.83|133.53|4
1652516630000|2022-05-14 08:23:50|135.82|133.52|135.71|133.41|135.82|133.52|135.71|133.41|7
1652516650000|2022-05-14 08:24:10|135.7|133.4|135.44|133.14|135.7|133.4|135.43|133.13|10
1652516660000|2022-05-14 08:24:20|135.45|133.15|135.45|133.15|135.45|133.15|135.45|133.15|1
1652516670000|2022-05-14 08:24:30|135.44|133.14|135.39|133.09|135.44|133.14|135.39|133.09|5
1652516680000|2022-05-14 08:24:40|135.38|133.08|135.34|133.04|135.38|133.08|135.34|133.04|2
1652516690000|2022-05-14 08:24:50|135.31|133.01|135.31|133.01|135.31|133.01|135.3|133|3
1652516700000|2022-05-14 08:25:00|135.33|133.03|135.35|133.05|135.35|133.05|135.32|133.02|5
1652516710000|2022-05-14 08:25:10|135.36|133.06|135.44|133.14|135.46|133.16|135.36|133.06|7
1652516730000|2022-05-14 08:25:30|135.43|133.13|135.4|133.1|135.43|133.13|135.4|133.1|3
1652516740000|2022-05-14 08:25:40|135.39|133.09|135.31|133.01|135.39|133.09|135.31|133.01|5
1652516750000|2022-05-14 08:25:50|135.3|133|135.31|133.01|135.31|133.01|135.29|132.99|4
1652516770000|2022-05-14 08:26:10|135.3|133|135.18|132.88|135.3|133|135.18|132.88|8
1652516780000|2022-05-14 08:26:20|135.17|132.87|134.9|132.6|135.17|132.87|134.9|132.6|14
1652516790000|2022-05-14 08:26:30|134.89|132.59|134.87|132.57|134.89|132.59|134.86|132.56|5
1652516800000|2022-05-14 08:26:40|134.8|132.5|134.82|132.52|134.82|132.52|134.8|132.5|3
1652516810000|2022-05-14 08:26:50|134.83|132.53|134.8|132.5|134.83|132.53|134.79|132.49|4
1652516820000|2022-05-14 08:27:00|134.81|132.51|134.88|132.58|134.9|132.6|134.81|132.51|8
1652516830000|2022-05-14 08:27:10|134.87|132.57|134.81|132.51|134.87|132.57|134.81|132.51|5
1652516840000|2022-05-14 08:27:20|134.8|132.5|134.77|132.47|134.8|132.5|134.77|132.47|2
1652516850000|2022-05-14 08:27:30|134.76|132.46|134.89|132.59|134.89|132.59|134.76|132.46|14
1652516860000|2022-05-14 08:27:40|134.91|132.61|134.95|132.65|134.95|132.65|134.91|132.61|4
1652516870000|2022-05-14 08:27:50|134.96|132.66|135.11|132.81|135.11|132.81|134.96|132.66|13
1652516880000|2022-05-14 08:28:00|135.12|132.82|135.14|132.84|135.15|132.85|135.12|132.82|5
1652516890000|2022-05-14 08:28:10|135.12|132.82|135.15|132.85|135.15|132.85|135.12|132.82|4
1652516900000|2022-05-14 08:28:20|135.16|132.86|135.35|133.05|135.35|133.05|135.16|132.86|6
1652516910000|2022-05-14 08:28:30|135.37|133.07|135.6|133.3|135.6|133.3|135.36|133.06|14
1652516920000|2022-05-14 08:28:40|135.59|133.29|135.61|133.31|135.61|133.31|135.57|133.27|9
1652516930000|2022-05-14 08:28:50|135.62|133.32|135.54|133.24|135.64|133.34|135.52|133.22|12
1652516940000|2022-05-14 08:29:00|135.55|133.25|135.57|133.27|135.57|133.27|135.55|133.25|3
1652516950000|2022-05-14 08:29:10|135.59|133.29|135.62|133.32|135.65|133.35|135.59|133.29|4
1652516960000|2022-05-14 08:29:20|135.63|133.33|135.69|133.39|135.69|133.39|135.63|133.33|5
1652517000000|2022-05-14 08:30:00|135.7|133.4|135.82|133.52|135.82|133.52|135.7|133.4|6
1652517010000|2022-05-14 08:30:10|135.83|133.53|135.98|133.68|135.98|133.68|135.83|133.53|8
1652517020000|2022-05-14 08:30:20|135.99|133.69|136.03|133.73|136.03|133.73|135.99|133.69|5
1652517030000|2022-05-14 08:30:30|136.04|133.74|136.14|133.84|136.14|133.84|136.04|133.74|6
1652517040000|2022-05-14 08:30:40|136.17|133.87|136.52|134.22|136.53|134.23|136.17|133.87|23
1652517050000|2022-05-14 08:30:50|136.53|134.23|136.54|134.24|136.56|134.26|136.48|134.18|7
1652517060000|2022-05-14 08:31:00|136.53|134.23|136.53|134.23|136.53|134.23|136.44|134.14|11
1652517070000|2022-05-14 08:31:10|136.55|134.25|136.55|134.25|136.55|134.25|136.54|134.24|3
1652517080000|2022-05-14 08:31:20|136.64|134.34|136.74|134.44|136.76|134.46|136.64|134.34|14
1652517090000|2022-05-14 08:31:30|136.76|134.46|136.7|134.4|136.76|134.46|136.7|134.4|3
1652517100000|2022-05-14 08:31:40|136.65|134.35|136.79|134.49|136.84|134.54|136.64|134.34|15
1652517110000|2022-05-14 08:31:50|136.78|134.48|136.85|134.55|136.86|134.56|136.78|134.48|7
1652517120000|2022-05-14 08:32:00|136.86|134.56|136.71|134.41|136.9|134.6|136.71|134.41|16
1652517130000|2022-05-14 08:32:10|136.7|134.4|136.56|134.26|136.7|134.4|136.56|134.26|13
1652517140000|2022-05-14 08:32:20|136.54|134.24|136.49|134.19|136.54|134.24|136.49|134.19|5
1652517150000|2022-05-14 08:32:30|136.5|134.2|136.5|134.2|136.5|134.2|136.5|134.2|1
1652517160000|2022-05-14 08:32:40|136.48|134.18|136.35|134.05|136.48|134.18|136.35|134.05|12
1652517170000|2022-05-14 08:32:50|136.37|134.07|136.46|134.16|136.46|134.16|136.37|134.07|7
1652517180000|2022-05-14 08:33:00|136.39|134.09|136.4|134.1|136.4|134.1|136.39|134.09|2
1652517190000|2022-05-14 08:33:10|136.39|134.09|136.41|134.11|136.42|134.12|136.39|134.09|3
1652517200000|2022-05-14 08:33:20|136.43|134.13|136.51|134.21|136.51|134.21|136.43|134.13|9
1652517210000|2022-05-14 08:33:30|136.5|134.2|136.57|134.27|136.57|134.27|136.49|134.19|6
1652517220000|2022-05-14 08:33:40|136.58|134.28|136.61|134.31|136.61|134.31|136.58|134.28|3
1652517230000|2022-05-14 08:33:50|136.62|134.32|136.6|134.3|136.62|134.32|136.6|134.3|2
1652517240000|2022-05-14 08:34:00|136.58|134.28|136.57|134.27|136.58|134.28|136.55|134.25|5
1652517250000|2022-05-14 08:34:10|136.56|134.26|136.57|134.27|136.57|134.27|136.56|134.26|2
1652517290000|2022-05-14 08:34:50|136.53|134.23|136.57|134.27|136.57|134.27|136.53|134.23|4
1652517300000|2022-05-14 08:35:00|136.58|134.28|136.65|134.35|136.65|134.35|136.58|134.28|5
1652517310000|2022-05-14 08:35:10|136.67|134.37|136.74|134.44|136.74|134.44|136.67|134.37|6
1652517320000|2022-05-14 08:35:20|136.75|134.45|136.66|134.36|136.75|134.45|136.64|134.34|9
1652517330000|2022-05-14 08:35:30|136.68|134.38|136.67|134.37|136.68|134.38|136.67|134.37|2
1652517340000|2022-05-14 08:35:40|136.55|134.25|136.44|134.14|136.55|134.25|136.4|134.1|6
1652517350000|2022-05-14 08:35:50|136.43|134.13|136.42|134.12|136.43|134.13|136.42|134.12|2
1652517360000|2022-05-14 08:36:00|136.43|134.13|136.36|134.06|136.49|134.19|136.36|134.06|11
1652517370000|2022-05-14 08:36:10|136.35|134.05|136.27|133.97|136.35|134.05|136.27|133.97|5
1652517380000|2022-05-14 08:36:20|136.26|133.96|136.18|133.88|136.26|133.96|136.18|133.88|9
1652517390000|2022-05-14 08:36:30|136.17|133.87|136.19|133.89|136.19|133.89|136.17|133.87|3
1652517400000|2022-05-14 08:36:40|136.18|133.88|136.17|133.87|136.18|133.88|136.17|133.87|2
1652517420000|2022-05-14 08:37:00|136.22|133.92|136.21|133.91|136.22|133.92|136.21|133.91|2
1652517430000|2022-05-14 08:37:10|136.2|133.9|136.19|133.89|136.2|133.9|136.19|133.89|4
1652517450000|2022-05-14 08:37:30|136.2|133.9|136.18|133.88|136.2|133.9|136.18|133.88|3
1652517460000|2022-05-14 08:37:40|136.17|133.87|136.17|133.87|136.17|133.87|136.17|133.87|1
1652517480000|2022-05-14 08:38:00|136.16|133.86|135.95|133.65|136.16|133.86|135.95|133.65|9
1652517490000|2022-05-14 08:38:10|135.94|133.64|135.76|133.46|135.94|133.64|135.76|133.46|12
1652517500000|2022-05-14 08:38:20|135.75|133.45|135.76|133.46|135.76|133.46|135.7|133.4|5
1652517540000|2022-05-14 08:39:00|135.87|133.57|135.91|133.61|135.93|133.63|135.87|133.57|3
1652517550000|2022-05-14 08:39:10|135.9|133.6|135.91|133.61|135.91|133.61|135.9|133.6|2
1652517560000|2022-05-14 08:39:20|135.92|133.62|136|133.7|136.03|133.73|135.92|133.62|15
1652517570000|2022-05-14 08:39:30|136.02|133.72|136.01|133.71|136.02|133.72|136.01|133.71|2
1652517590000|2022-05-14 08:39:50|136|133.7|136|133.7|136|133.7|136|133.7|1
1652517600000|2022-05-14 08:40:00|135.99|133.69|135.83|133.53|135.99|133.69|135.82|133.52|9
1652517620000|2022-05-14 08:40:20|135.84|133.54|135.84|133.54|135.84|133.54|135.84|133.54|1
1652517630000|2022-05-14 08:40:30|135.85|133.55|135.83|133.53|135.85|133.55|135.83|133.53|3
1652517640000|2022-05-14 08:40:40|135.84|133.54|135.84|133.54|135.84|133.54|135.84|133.54|1
1652517670000|2022-05-14 08:41:10|135.83|133.53|135.84|133.54|135.84|133.54|135.83|133.53|2
1652517680000|2022-05-14 08:41:20|135.83|133.53|135.84|133.54|135.84|133.54|135.83|133.53|2
1652517690000|2022-05-14 08:41:30|135.9|133.6|135.82|133.52|135.91|133.61|135.82|133.52|10
1652517720000|2022-05-14 08:42:00|135.81|133.51|135.74|133.44|135.81|133.51|135.74|133.44|4
1652517730000|2022-05-14 08:42:10|135.73|133.43|135.74|133.44|135.74|133.44|135.73|133.43|2
1652517740000|2022-05-14 08:42:20|135.7|133.4|135.71|133.41|135.71|133.41|135.7|133.4|2
1652517760000|2022-05-14 08:42:40|135.7|133.4|135.63|133.33|135.7|133.4|135.63|133.33|3
1652517770000|2022-05-14 08:42:50|135.6|133.3|135.6|133.3|135.6|133.3|135.6|133.3|1
1652517780000|2022-05-14 08:43:00|135.61|133.31|135.5|133.2|135.61|133.31|135.5|133.2|9
1652517790000|2022-05-14 08:43:10|135.47|133.17|135.5|133.2|135.53|133.23|135.43|133.13|12
1652517800000|2022-05-14 08:43:20|135.49|133.19|135.41|133.11|135.49|133.19|135.41|133.11|5
1652517810000|2022-05-14 08:43:30|135.39|133.09|135.34|133.04|135.4|133.1|135.31|133.01|10
1652517820000|2022-05-14 08:43:40|135.33|133.03|135.26|132.96|135.33|133.03|135.26|132.96|4
1652517830000|2022-05-14 08:43:50|135.25|132.95|135.24|132.94|135.25|132.95|135.23|132.93|3
1652517840000|2022-05-14 08:44:00|135.25|132.95|135.32|133.02|135.38|133.08|135.25|132.95|13
1652517850000|2022-05-14 08:44:10|135.33|133.03|135.36|133.06|135.41|133.11|135.33|133.03|9
1652517860000|2022-05-14 08:44:20|135.29|132.99|135.34|133.04|135.34|133.04|135.29|132.99|5
1652517870000|2022-05-14 08:44:30|135.25|132.95|135.26|132.96|135.26|132.96|135.25|132.95|2
1652517880000|2022-05-14 08:44:40|135.27|132.97|135.34|133.04|135.34|133.04|135.27|132.97|3
1652517890000|2022-05-14 08:44:50|135.35|133.05|135.35|133.05|135.35|133.05|135.35|133.05|1
1652517900000|2022-05-14 08:45:00|135.34|133.04|135.33|133.03|135.34|133.04|135.33|133.03|2
1652517910000|2022-05-14 08:45:10|135.32|133.02|135.32|133.02|135.33|133.03|135.32|133.02|3
1652517920000|2022-05-14 08:45:20|135.33|133.03|135.5|133.2|135.5|133.2|135.33|133.03|13
1652517930000|2022-05-14 08:45:30|135.51|133.21|135.51|133.21|135.51|133.21|135.51|133.21|1
1652517950000|2022-05-14 08:45:50|135.52|133.22|135.54|133.24|135.54|133.24|135.52|133.22|2
1652517960000|2022-05-14 08:46:00|135.53|133.23|135.51|133.21|135.53|133.23|135.51|133.21|3
1652517970000|2022-05-14 08:46:10|135.49|133.19|135.44|133.14|135.49|133.19|135.44|133.14|4
1652518010000|2022-05-14 08:46:50|135.48|133.18|135.52|133.22|135.52|133.22|135.48|133.18|4
1652518020000|2022-05-14 08:47:00|135.53|133.23|135.53|133.23|135.54|133.24|135.53|133.23|3
1652518040000|2022-05-14 08:47:20|135.55|133.25|135.56|133.26|135.57|133.27|135.55|133.25|3
1652518050000|2022-05-14 08:47:30|135.57|133.27|135.68|133.38|135.68|133.38|135.57|133.27|10
1652518060000|2022-05-14 08:47:40|135.71|133.41|135.69|133.39|135.72|133.42|135.69|133.39|5
1652518070000|2022-05-14 08:47:50|135.7|133.4|135.9|133.6|135.9|133.6|135.7|133.4|14
1652518080000|2022-05-14 08:48:00|135.91|133.61|136|133.7|136.05|133.75|135.91|133.61|12
1652518090000|2022-05-14 08:48:10|135.99|133.69|135.9|133.6|135.99|133.69|135.85|133.55|9
1652518100000|2022-05-14 08:48:20|135.91|133.61|135.89|133.59|135.94|133.64|135.89|133.59|6
1652518110000|2022-05-14 08:48:30|135.95|133.65|136.03|133.73|136.03|133.73|135.92|133.62|13
1652518120000|2022-05-14 08:48:40|136.02|133.72|136.07|133.77|136.07|133.77|136.02|133.72|14
1652518130000|2022-05-14 08:48:50|136.06|133.76|136.07|133.77|136.07|133.77|136.06|133.76|2
1652518140000|2022-05-14 08:49:00|136.05|133.75|136.12|133.82|136.12|133.82|136.05|133.75|6
1652518150000|2022-05-14 08:49:10|136.13|133.83|136.12|133.82|136.13|133.83|136.12|133.82|2
1652518160000|2022-05-14 08:49:20|136.1|133.8|136.12|133.82|136.12|133.82|136.06|133.76|7
1652518170000|2022-05-14 08:49:30|136.13|133.83|136.12|133.82|136.13|133.83|136.1|133.8|4
1652518180000|2022-05-14 08:49:40|136.13|133.83|136.13|133.83|136.13|133.83|136.06|133.76|7
1652518190000|2022-05-14 08:49:50|136.11|133.81|136.11|133.81|136.11|133.81|136.11|133.81|1
1652518200000|2022-05-14 08:50:00|136.12|133.82|136.11|133.81|136.12|133.82|136.11|133.81|2
1652518210000|2022-05-14 08:50:10|136.1|133.8|136.05|133.75|136.11|133.81|136.05|133.75|4
1652518230000|2022-05-14 08:50:30|135.96|133.66|135.97|133.67|135.97|133.67|135.96|133.66|2
1652518240000|2022-05-14 08:50:40|135.95|133.65|135.91|133.61|135.96|133.66|135.91|133.61|7
1652518250000|2022-05-14 08:50:50|135.9|133.6|135.85|133.55|135.96|133.66|135.85|133.55|11
1652518260000|2022-05-14 08:51:00|135.86|133.56|136.04|133.74|136.04|133.74|135.86|133.56|14
1652518270000|2022-05-14 08:51:10|136.05|133.75|136.03|133.73|136.06|133.76|136.03|133.73|5
1652518300000|2022-05-14 08:51:40|136.04|133.74|136.06|133.76|136.06|133.76|136.04|133.74|3
1652518310000|2022-05-14 08:51:50|136.08|133.78|136.22|133.92|136.22|133.92|136.08|133.78|8
1652518330000|2022-05-14 08:52:10|136.24|133.94|136.34|134.04|136.34|134.04|136.21|133.91|14
1652518340000|2022-05-14 08:52:20|136.32|134.02|136.32|134.02|136.33|134.03|136.29|133.99|7
1652518350000|2022-05-14 08:52:30|136.31|134.01|136.23|133.93|136.31|134.01|136.23|133.93|4
1652518360000|2022-05-14 08:52:40|136.24|133.94|136.24|133.94|136.25|133.95|136.24|133.94|3
1652518370000|2022-05-14 08:52:50|136.25|133.95|136.26|133.96|136.26|133.96|136.25|133.95|2
1652518390000|2022-05-14 08:53:10|136.25|133.95|136.25|133.95|136.25|133.95|136.25|133.95|1
1652518400000|2022-05-14 08:53:20|136.21|133.91|136.05|133.75|136.21|133.91|136.02|133.72|12
1652518410000|2022-05-14 08:53:30|136.03|133.73|136.02|133.72|136.03|133.73|136.02|133.72|2
1652518420000|2022-05-14 08:53:40|136.06|133.76|136.03|133.73|136.06|133.76|136.03|133.73|2
1652518430000|2022-05-14 08:53:50|136.04|133.74|136.1|133.8|136.1|133.8|136.04|133.74|5
1652518440000|2022-05-14 08:54:00|136.12|133.82|136.25|133.95|136.27|133.97|136.12|133.82|9
1652518450000|2022-05-14 08:54:10|136.24|133.94|136.23|133.93|136.24|133.94|136.23|133.93|2
1652518460000|2022-05-14 08:54:20|136.22|133.92|136.26|133.96|136.26|133.96|136.2|133.9|5
1652518470000|2022-05-14 08:54:30|136.25|133.95|136.25|133.95|136.25|133.95|136.25|133.95|1
1652518480000|2022-05-14 08:54:40|136.26|133.96|136.26|133.96|136.26|133.96|136.26|133.96|1
1652518490000|2022-05-14 08:54:50|136.27|133.97|136.27|133.97|136.27|133.97|136.27|133.97|1
1652518510000|2022-05-14 08:55:10|136.22|133.92|136.23|133.93|136.23|133.93|136.19|133.89|5
1652518520000|2022-05-14 08:55:20|136.25|133.95|136.25|133.95|136.26|133.96|136.25|133.95|3
1652518530000|2022-05-14 08:55:30|136.26|133.96|136.27|133.97|136.28|133.98|136.26|133.96|3
1652518550000|2022-05-14 08:55:50|136.3|134|136.3|134|136.3|134|136.3|134|1
1652518560000|2022-05-14 08:56:00|136.31|134.01|136.35|134.05|136.35|134.05|136.31|134.01|5
1652518570000|2022-05-14 08:56:10|136.34|134.04|136.34|134.04|136.34|134.04|136.34|134.04|1
1652518590000|2022-05-14 08:56:30|136.35|134.05|136.35|134.05|136.35|134.05|136.35|134.05|1
1652518600000|2022-05-14 08:56:40|136.37|134.07|136.37|134.07|136.37|134.07|136.37|134.07|1
1652518660000|2022-05-14 08:57:40|136.42|134.12|136.44|134.14|136.44|134.14|136.42|134.12|2
1652518670000|2022-05-14 08:57:50|136.45|134.15|136.58|134.28|136.61|134.31|136.45|134.15|11
1652518680000|2022-05-14 08:58:00|136.57|134.27|136.56|134.26|136.57|134.27|136.54|134.24|4
1652518690000|2022-05-14 08:58:10|136.57|134.27|136.56|134.26|136.57|134.27|136.56|134.26|2
1652518700000|2022-05-14 08:58:20|136.57|134.27|136.61|134.31|136.61|134.31|136.57|134.27|4
1652518710000|2022-05-14 08:58:30|136.62|134.32|136.64|134.34|136.64|134.34|136.62|134.32|5
1652518720000|2022-05-14 08:58:40|136.63|134.33|136.58|134.28|136.63|134.33|136.55|134.25|9
1652518730000|2022-05-14 08:58:50|136.59|134.29|136.58|134.28|136.59|134.29|136.58|134.28|2
1652518740000|2022-05-14 08:59:00|136.57|134.27|136.48|134.18|136.57|134.27|136.47|134.17|8
1652518750000|2022-05-14 08:59:10|136.47|134.17|136.47|134.17|136.47|134.17|136.47|134.17|1
1652518760000|2022-05-14 08:59:20|136.46|134.16|136.36|134.06|136.46|134.16|136.36|134.06|7
1652518770000|2022-05-14 08:59:30|136.37|134.07|136.45|134.15|136.46|134.16|136.36|134.06|13
1652518780000|2022-05-14 08:59:40|136.41|134.11|136.39|134.09|136.41|134.11|136.39|134.09|3
1652518850000|2022-05-14 09:00:50|136.36|134.06|136.34|134.04|136.36|134.06|136.33|134.03|6
1652518860000|2022-05-14 09:01:00|136.28|133.98|136.22|133.92|136.28|133.98|136.22|133.92|4
1652518870000|2022-05-14 09:01:10|136.2|133.9|136.17|133.87|136.2|133.9|136.17|133.87|4
1652518880000|2022-05-14 09:01:20|136.22|133.92|136.34|134.04|136.34|134.04|136.22|133.92|8
1652518890000|2022-05-14 09:01:30|136.35|134.05|136.34|134.04|136.36|134.06|136.34|134.04|4
1652518900000|2022-05-14 09:01:40|136.35|134.05|136.36|134.06|136.36|134.06|136.35|134.05|2
1652518910000|2022-05-14 09:01:50|136.39|134.09|136.43|134.13|136.43|134.13|136.38|134.08|7
1652518920000|2022-05-14 09:02:00|136.44|134.14|136.55|134.25|136.55|134.25|136.44|134.14|5
1652518930000|2022-05-14 09:02:10|136.57|134.27|136.62|134.32|136.62|134.32|136.57|134.27|4
1652518940000|2022-05-14 09:02:20|136.64|134.34|136.63|134.33|136.75|134.45|136.63|134.33|11
1652518950000|2022-05-14 09:02:30|136.64|134.34|136.64|134.34|136.67|134.37|136.63|134.33|11
1652518960000|2022-05-14 09:02:40|136.63|134.33|136.65|134.35|136.65|134.35|136.63|134.33|3
1652518970000|2022-05-14 09:02:50|136.64|134.34|136.65|134.35|136.65|134.35|136.64|134.34|2
1652518980000|2022-05-14 09:03:00|136.6|134.3|136.55|134.25|136.6|134.3|136.55|134.25|5
1652518990000|2022-05-14 09:03:10|136.54|134.24|136.47|134.17|136.54|134.24|136.47|134.17|6
1652519040000|2022-05-14 09:04:00|136.45|134.15|136.43|134.13|136.45|134.15|136.43|134.13|3
1652519050000|2022-05-14 09:04:10|136.42|134.12|136.51|134.21|136.51|134.21|136.4|134.1|9
1652519060000|2022-05-14 09:04:20|136.52|134.22|136.56|134.26|136.57|134.27|136.52|134.22|3
1652519070000|2022-05-14 09:04:30|136.52|134.22|136.5|134.2|136.52|134.22|136.5|134.2|2
1652519080000|2022-05-14 09:04:40|136.49|134.19|136.46|134.16|136.49|134.19|136.46|134.16|3
1652519100000|2022-05-14 09:05:00|136.44|134.14|136.4|134.1|136.44|134.14|136.39|134.09|3
1652519110000|2022-05-14 09:05:10|136.41|134.11|136.45|134.15|136.45|134.15|136.41|134.11|5
1652519120000|2022-05-14 09:05:20|136.46|134.16|136.6|134.3|136.6|134.3|136.46|134.16|11
1652519130000|2022-05-14 09:05:30|136.61|134.31|136.58|134.28|136.61|134.31|136.58|134.28|3
1652519140000|2022-05-14 09:05:40|136.59|134.29|136.62|134.32|136.62|134.32|136.59|134.29|4
1652519150000|2022-05-14 09:05:50|136.61|134.31|136.45|134.15|136.61|134.31|136.43|134.13|9
1652519160000|2022-05-14 09:06:00|136.46|134.16|136.61|134.31|136.61|134.31|136.46|134.16|9
1652519170000|2022-05-14 09:06:10|136.62|134.32|136.62|134.32|136.62|134.32|136.62|134.32|1
1652519180000|2022-05-14 09:06:20|136.63|134.33|136.64|134.34|136.64|134.34|136.63|134.33|2
1652519190000|2022-05-14 09:06:30|136.66|134.36|136.5|134.2|136.67|134.37|136.4|134.1|13
1652519200000|2022-05-14 09:06:40|136.49|134.19|136.49|134.19|136.56|134.26|136.49|134.19|9
1652519210000|2022-05-14 09:06:50|136.5|134.2|136.53|134.23|136.53|134.23|136.5|134.2|2
1652519220000|2022-05-14 09:07:00|136.54|134.24|136.54|134.24|136.54|134.24|136.54|134.24|1
1652519230000|2022-05-14 09:07:10|136.56|134.26|136.61|134.31|136.61|134.31|136.56|134.26|4
1652519240000|2022-05-14 09:07:20|136.62|134.32|136.62|134.32|136.62|134.32|136.62|134.32|1
1652519250000|2022-05-14 09:07:30|136.64|134.34|136.67|134.37|136.67|134.37|136.64|134.34|2
1652519260000|2022-05-14 09:07:40|136.65|134.35|136.65|134.35|136.65|134.35|136.65|134.35|1
1652519280000|2022-05-14 09:08:00|136.64|134.34|136.58|134.28|136.64|134.34|136.58|134.28|4
1652519290000|2022-05-14 09:08:10|136.59|134.29|136.7|134.4|136.7|134.4|136.59|134.29|13
1652519300000|2022-05-14 09:08:20|136.69|134.39|136.71|134.41|136.71|134.41|136.69|134.39|3
1652519310000|2022-05-14 09:08:30|136.7|134.4|136.67|134.37|136.7|134.4|136.67|134.37|2
1652519320000|2022-05-14 09:08:40|136.66|134.36|136.63|134.33|136.66|134.36|136.62|134.32|7
1652519330000|2022-05-14 09:08:50|136.64|134.34|136.77|134.47|136.81|134.51|136.64|134.34|10
1652519350000|2022-05-14 09:09:10|136.78|134.48|136.78|134.48|136.78|134.48|136.78|134.48|1
1652519360000|2022-05-14 09:09:20|136.79|134.49|136.88|134.58|136.96|134.66|136.79|134.49|13
1652519370000|2022-05-14 09:09:30|136.85|134.55|136.92|134.62|136.92|134.62|136.85|134.55|6
1652519380000|2022-05-14 09:09:40|136.91|134.61|136.98|134.68|136.98|134.68|136.89|134.59|10
1652519390000|2022-05-14 09:09:50|136.99|134.69|136.97|134.67|136.99|134.69|136.95|134.65|8
1652519400000|2022-05-14 09:10:00|136.98|134.68|136.93|134.63|136.98|134.68|136.93|134.63|7
1652519410000|2022-05-14 09:10:10|136.94|134.64|136.75|134.45|136.95|134.65|136.73|134.43|16
1652519420000|2022-05-14 09:10:20|136.71|134.41|136.69|134.39|136.71|134.41|136.69|134.39|5
1652519430000|2022-05-14 09:10:30|136.68|134.38|136.65|134.35|136.68|134.38|136.64|134.34|5
1652519440000|2022-05-14 09:10:40|136.64|134.34|136.62|134.32|136.64|134.34|136.62|134.32|2
1652519450000|2022-05-14 09:10:50|136.61|134.31|136.69|134.39|136.7|134.4|136.61|134.31|9
1652519470000|2022-05-14 09:11:10|136.76|134.46|136.77|134.47|136.79|134.49|136.76|134.46|6
1652519480000|2022-05-14 09:11:20|136.78|134.48|136.71|134.41|136.86|134.56|136.71|134.41|11
1652519490000|2022-05-14 09:11:30|136.73|134.43|136.74|134.44|136.75|134.45|136.73|134.43|4
1652519500000|2022-05-14 09:11:40|136.72|134.42|136.72|134.42|136.72|134.42|136.72|134.42|1
1652519510000|2022-05-14 09:11:50|136.69|134.39|136.69|134.39|136.69|134.39|136.69|134.39|1
1652519520000|2022-05-14 09:12:00|136.68|134.38|136.67|134.37|136.68|134.38|136.67|134.37|2
1652519530000|2022-05-14 09:12:10|136.68|134.38|136.65|134.35|136.68|134.38|136.65|134.35|3
1652519550000|2022-05-14 09:12:30|136.68|134.38|136.66|134.36|136.68|134.38|136.66|134.36|3
1652519560000|2022-05-14 09:12:40|136.64|134.34|136.59|134.29|136.64|134.34|136.59|134.29|4
1652519570000|2022-05-14 09:12:50|136.58|134.28|136.56|134.26|136.58|134.28|136.52|134.22|10
1652519590000|2022-05-14 09:13:10|136.52|134.22|136.51|134.21|136.52|134.22|136.5|134.2|3
1652519610000|2022-05-14 09:13:30|136.52|134.22|136.44|134.14|136.52|134.22|136.44|134.14|7
1652519620000|2022-05-14 09:13:40|136.43|134.13|136.45|134.15|136.47|134.17|136.43|134.13|6
1652519630000|2022-05-14 09:13:50|136.43|134.13|136.45|134.15|136.47|134.17|136.41|134.11|8
1652519640000|2022-05-14 09:14:00|136.44|134.14|136.42|134.12|136.44|134.14|136.42|134.12|3
1652519650000|2022-05-14 09:14:10|136.4|134.1|136.32|134.02|136.4|134.1|136.32|134.02|10
1652519660000|2022-05-14 09:14:20|136.35|134.05|136.33|134.03|136.35|134.05|136.33|134.03|3
1652519670000|2022-05-14 09:14:30|136.34|134.04|136.38|134.08|136.38|134.08|136.34|134.04|9
1652519680000|2022-05-14 09:14:40|136.37|134.07|136.37|134.07|136.37|134.07|136.37|134.07|1
1652519690000|2022-05-14 09:14:50|136.38|134.08|136.32|134.02|136.38|134.08|136.32|134.02|5
1652519700000|2022-05-14 09:15:00|136.33|134.03|136.3|134|136.33|134.03|136.3|134|4
1652519710000|2022-05-14 09:15:10|136.29|133.99|136.28|133.98|136.29|133.99|136.28|133.98|2
1652519720000|2022-05-14 09:15:20|136.29|133.99|136.32|134.02|136.32|134.02|136.29|133.99|3
1652519730000|2022-05-14 09:15:30|136.31|134.01|136.39|134.09|136.39|134.09|136.31|134.01|7
1652519740000|2022-05-14 09:15:40|136.4|134.1|136.55|134.25|136.55|134.25|136.39|134.09|9
1652519750000|2022-05-14 09:15:50|136.57|134.27|136.6|134.3|136.65|134.35|136.57|134.27|7
1652519760000|2022-05-14 09:16:00|136.58|134.28|136.57|134.27|136.58|134.28|136.57|134.27|2
1652519770000|2022-05-14 09:16:10|136.53|134.23|136.53|134.23|136.53|134.23|136.52|134.22|3
1652519780000|2022-05-14 09:16:20|136.54|134.24|136.55|134.25|136.57|134.27|136.54|134.24|3
1652519800000|2022-05-14 09:16:40|136.56|134.26|136.62|134.32|136.62|134.32|136.56|134.26|3
1652519810000|2022-05-14 09:16:50|136.63|134.33|136.65|134.35|136.65|134.35|136.63|134.33|3
1652519820000|2022-05-14 09:17:00|136.66|134.36|136.69|134.39|136.7|134.4|136.66|134.36|6
1652519830000|2022-05-14 09:17:10|136.67|134.37|136.68|134.38|136.68|134.38|136.65|134.35|6
1652519840000|2022-05-14 09:17:20|136.69|134.39|136.66|134.36|136.8|134.5|136.66|134.36|15
1652519850000|2022-05-14 09:17:30|136.64|134.34|136.71|134.41|136.72|134.42|136.62|134.32|9
1652519860000|2022-05-14 09:17:40|136.7|134.4|136.65|134.35|136.7|134.4|136.65|134.35|6
1652519870000|2022-05-14 09:17:50|136.66|134.36|136.66|134.36|136.66|134.36|136.65|134.35|3
1652519880000|2022-05-14 09:18:00|136.65|134.35|136.65|134.35|136.68|134.38|136.65|134.35|5
1652519890000|2022-05-14 09:18:10|136.66|134.36|136.67|134.37|136.67|134.37|136.66|134.36|2
1652519900000|2022-05-14 09:18:20|136.68|134.38|136.71|134.41|136.71|134.41|136.68|134.38|2
1652519910000|2022-05-14 09:18:30|136.75|134.45|136.77|134.47|136.78|134.48|136.75|134.45|4
1652519920000|2022-05-14 09:18:40|136.78|134.48|136.8|134.5|136.82|134.52|136.78|134.48|5
1652519930000|2022-05-14 09:18:50|136.81|134.51|136.81|134.51|136.81|134.51|136.81|134.51|1
1652519940000|2022-05-14 09:19:00|136.8|134.5|136.75|134.45|136.8|134.5|136.73|134.43|5
1652519950000|2022-05-14 09:19:10|136.77|134.47|136.76|134.46|136.77|134.47|136.76|134.46|2
1652519970000|2022-05-14 09:19:30|136.75|134.45|136.72|134.42|136.75|134.45|136.71|134.41|5
1652519980000|2022-05-14 09:19:40|136.73|134.43|136.77|134.47|136.77|134.47|136.73|134.43|3
1652519990000|2022-05-14 09:19:50|136.78|134.48|136.82|134.52|136.82|134.52|136.78|134.48|2
1652520000000|2022-05-14 09:20:00|136.83|134.53|136.81|134.51|136.83|134.53|136.81|134.51|3
1652520030000|2022-05-14 09:20:30|136.78|134.48|136.76|134.46|136.78|134.48|136.76|134.46|4
1652520050000|2022-05-14 09:20:50|136.75|134.45|136.75|134.45|136.75|134.45|136.75|134.45|1
1652520060000|2022-05-14 09:21:00|136.76|134.46|136.77|134.47|136.77|134.47|136.76|134.46|2
1652520090000|2022-05-14 09:21:30|136.78|134.48|136.76|134.46|136.78|134.48|136.76|134.46|3
1652520100000|2022-05-14 09:21:40|136.75|134.45|136.83|134.53|136.83|134.53|136.75|134.45|7
1652520150000|2022-05-14 09:22:30|136.82|134.52|136.76|134.46|136.82|134.52|136.76|134.46|5
1652520160000|2022-05-14 09:22:40|136.75|134.45|136.77|134.47|136.77|134.47|136.75|134.45|3
1652520170000|2022-05-14 09:22:50|136.78|134.48|136.89|134.59|136.89|134.59|136.77|134.47|11
1652520180000|2022-05-14 09:23:00|136.88|134.58|136.77|134.47|136.88|134.58|136.77|134.47|7
1652520190000|2022-05-14 09:23:10|136.76|134.46|136.61|134.31|136.76|134.46|136.58|134.28|7
1652520210000|2022-05-14 09:23:30|136.6|134.3|136.58|134.28|136.6|134.3|136.58|134.28|3
1652520220000|2022-05-14 09:23:40|136.57|134.27|136.47|134.17|136.57|134.27|136.47|134.17|6
1652520230000|2022-05-14 09:23:50|136.46|134.16|136.44|134.14|136.46|134.16|136.44|134.14|3
1652520240000|2022-05-14 09:24:00|136.46|134.16|136.45|134.15|136.48|134.18|136.45|134.15|6
1652520250000|2022-05-14 09:24:10|136.44|134.14|136.43|134.13|136.44|134.14|136.43|134.13|2
1652520260000|2022-05-14 09:24:20|136.44|134.14|136.43|134.13|136.44|134.14|136.43|134.13|2
1652520270000|2022-05-14 09:24:30|136.39|134.09|136.39|134.09|136.4|134.1|136.39|134.09|3
1652520280000|2022-05-14 09:24:40|136.38|134.08|136.35|134.05|136.38|134.08|136.35|134.05|2
1652520290000|2022-05-14 09:24:50|136.34|134.04|136.32|134.02|136.34|134.04|136.32|134.02|3
1652520300000|2022-05-14 09:25:00|136.3|134|136.2|133.9|136.3|134|136.2|133.9|7
1652520310000|2022-05-14 09:25:10|136.19|133.89|136.17|133.87|136.2|133.9|136.17|133.87|5
1652520320000|2022-05-14 09:25:20|136.16|133.86|136.15|133.85|136.17|133.87|136.14|133.84|6
1652520330000|2022-05-14 09:25:30|136.14|133.84|136.01|133.71|136.14|133.84|136.01|133.71|3
1652520340000|2022-05-14 09:25:40|136.02|133.72|135.93|133.63|136.12|133.82|135.93|133.63|11
1652520350000|2022-05-14 09:25:50|135.92|133.62|135.85|133.55|135.92|133.62|135.85|133.55|6
1652520360000|2022-05-14 09:26:00|135.86|133.56|135.68|133.38|135.86|133.56|135.68|133.38|13
1652520370000|2022-05-14 09:26:10|135.67|133.37|135.63|133.33|135.67|133.37|135.61|133.31|6
1652520380000|2022-05-14 09:26:20|135.65|133.35|135.62|133.32|135.65|133.35|135.62|133.32|4
1652520400000|2022-05-14 09:26:40|135.65|133.35|135.69|133.39|135.69|133.39|135.63|133.33|8
1652520410000|2022-05-14 09:26:50|135.68|133.38|135.63|133.33|135.72|133.42|135.63|133.33|8
1652520420000|2022-05-14 09:27:00|135.64|133.34|135.54|133.24|135.64|133.34|135.54|133.24|10
1652520430000|2022-05-14 09:27:10|135.53|133.23|135.54|133.24|135.54|133.24|135.53|133.23|2
1652520440000|2022-05-14 09:27:20|135.53|133.23|135.66|133.36|135.67|133.37|135.53|133.23|9
1652520450000|2022-05-14 09:27:30|135.67|133.37|135.73|133.43|135.73|133.43|135.67|133.37|6
1652520460000|2022-05-14 09:27:40|135.74|133.44|135.73|133.43|135.74|133.44|135.73|133.43|2
1652520480000|2022-05-14 09:28:00|135.72|133.42|135.73|133.43|135.73|133.43|135.72|133.42|2
1652520490000|2022-05-14 09:28:10|135.74|133.44|135.76|133.46|135.78|133.48|135.74|133.44|5
1652520500000|2022-05-14 09:28:20|135.78|133.48|135.94|133.64|135.94|133.64|135.77|133.47|13
1652520510000|2022-05-14 09:28:30|135.95|133.65|136.04|133.74|136.04|133.74|135.95|133.65|5
1652520530000|2022-05-14 09:28:50|136.03|133.73|136.04|133.74|136.04|133.74|136.01|133.71|4
1652520540000|2022-05-14 09:29:00|136.03|133.73|136.04|133.74|136.04|133.74|135.96|133.66|9
1652520550000|2022-05-14 09:29:10|136.05|133.75|136.3|134|136.3|134|136.05|133.75|12
1652520560000|2022-05-14 09:29:20|136.31|134.01|136.37|134.07|136.37|134.07|136.31|134.01|6
1652520570000|2022-05-14 09:29:30|136.36|134.06|136.36|134.06|136.36|134.06|136.34|134.04|3
1652520580000|2022-05-14 09:29:40|136.35|134.05|136.3|134|136.35|134.05|136.29|133.99|3
1652520590000|2022-05-14 09:29:50|136.28|133.98|136.28|133.98|136.28|133.98|136.26|133.96|5
1652520600000|2022-05-14 09:30:00|136.27|133.97|136.27|133.97|136.27|133.97|136.27|133.97|1
1652520610000|2022-05-14 09:30:10|136.26|133.96|136.45|134.15|136.45|134.15|136.26|133.96|9
1652520620000|2022-05-14 09:30:20|136.44|134.14|136.3|134|136.44|134.14|136.3|134|8
1652520630000|2022-05-14 09:30:30|136.28|133.98|136.37|134.07|136.37|134.07|136.28|133.98|4
1652520640000|2022-05-14 09:30:40|136.36|134.06|136.38|134.08|136.43|134.13|136.34|134.04|9
1652520650000|2022-05-14 09:30:50|136.37|134.07|136.11|133.81|136.37|134.07|136.11|133.81|12
1652520660000|2022-05-14 09:31:00|136.1|133.8|136.28|133.98|136.28|133.98|136.08|133.78|7
1652520670000|2022-05-14 09:31:10|136.24|133.94|136.39|134.09|136.42|134.12|136.24|133.94|7
1652520680000|2022-05-14 09:31:20|136.45|134.15|136.51|134.21|136.52|134.22|136.45|134.15|8
1652520690000|2022-05-14 09:31:30|136.5|134.2|136.5|134.2|136.57|134.27|136.49|134.19|11
1652520700000|2022-05-14 09:31:40|136.49|134.19|136.4|134.1|136.49|134.19|136.4|134.1|6
1652520710000|2022-05-14 09:31:50|136.39|134.09|136.38|134.08|136.39|134.09|136.37|134.07|4
1652520720000|2022-05-14 09:32:00|136.33|134.03|136.35|134.05|136.35|134.05|136.3|134|5
1652520730000|2022-05-14 09:32:10|136.36|134.06|136.67|134.37|136.68|134.38|136.36|134.06|12
1652520740000|2022-05-14 09:32:20|136.68|134.38|136.74|134.44|136.77|134.47|136.66|134.36|7
1652520750000|2022-05-14 09:32:30|136.75|134.45|136.95|134.65|136.95|134.65|136.75|134.45|16
1652520760000|2022-05-14 09:32:40|136.91|134.61|136.92|134.62|136.95|134.65|136.85|134.55|10
1652520770000|2022-05-14 09:32:50|136.93|134.63|136.74|134.44|136.93|134.63|136.67|134.37|14
1652520780000|2022-05-14 09:33:00|136.71|134.41|136.38|134.08|136.71|134.41|136.38|134.08|17
1652520790000|2022-05-14 09:33:10|136.36|134.06|135.71|133.41|136.36|134.06|135.71|133.41|15
1652520800000|2022-05-14 09:33:20|135.6|133.3|135.56|133.26|135.63|133.33|135.46|133.16|9
1652520810000|2022-05-14 09:33:30|135.59|133.29|135.18|132.88|135.61|133.31|135.18|132.88|12
1652520820000|2022-05-14 09:33:40|135.17|132.87|135.12|132.82|135.17|132.87|134.98|132.68|18
1652520830000|2022-05-14 09:33:50|135.11|132.81|135.38|133.08|135.38|133.08|135.11|132.81|9
1652520840000|2022-05-14 09:34:00|135.37|133.07|135.24|132.94|135.39|133.09|135.24|132.94|7
1652520850000|2022-05-14 09:34:10|135.25|132.95|135.33|133.03|135.33|133.03|135.25|132.95|4
1652520860000|2022-05-14 09:34:20|135.32|133.02|135.32|133.02|135.32|133.02|135.32|133.02|1
1652520870000|2022-05-14 09:34:30|135.36|133.06|135.37|133.07|135.37|133.07|135.35|133.05|4
1652520880000|2022-05-14 09:34:40|135.38|133.08|135.38|133.08|135.38|133.08|135.38|133.08|1
1652520890000|2022-05-14 09:34:50|135.37|133.07|135.32|133.02|135.37|133.07|135.31|133.01|10
1652520900000|2022-05-14 09:35:00|135.34|133.04|135.35|133.05|135.35|133.05|135.34|133.04|2
1652520910000|2022-05-14 09:35:10|135.37|133.07|135.43|133.13|135.43|133.13|135.36|133.06|8
1652520920000|2022-05-14 09:35:20|135.44|133.14|135.45|133.15|135.45|133.15|135.44|133.14|2
1652520930000|2022-05-14 09:35:30|135.52|133.22|135.91|133.61|135.91|133.61|135.52|133.22|11
1652520940000|2022-05-14 09:35:40|135.92|133.62|136|133.7|136.01|133.71|135.92|133.62|13
1652520950000|2022-05-14 09:35:50|135.93|133.63|135.91|133.61|135.93|133.63|135.9|133.6|10
1652520960000|2022-05-14 09:36:00|135.92|133.62|135.8|133.5|135.93|133.63|135.78|133.48|9
1652520970000|2022-05-14 09:36:10|135.79|133.49|135.68|133.38|135.81|133.51|135.67|133.37|7
1652520990000|2022-05-14 09:36:30|135.71|133.41|135.71|133.41|135.71|133.41|135.71|133.41|1
1652521000000|2022-05-14 09:36:40|135.72|133.42|135.73|133.43|135.73|133.43|135.72|133.42|2
1652521010000|2022-05-14 09:36:50|135.72|133.42|135.65|133.35|135.72|133.42|135.65|133.35|7
1652521020000|2022-05-14 09:37:00|135.67|133.37|135.67|133.37|135.67|133.37|135.67|133.37|1
1652521030000|2022-05-14 09:37:10|135.66|133.36|135.66|133.36|135.67|133.37|135.65|133.35|10
1652521040000|2022-05-14 09:37:20|135.67|133.37|135.72|133.42|135.72|133.42|135.66|133.36|9
1652521060000|2022-05-14 09:37:40|135.71|133.41|135.74|133.44|135.74|133.44|135.71|133.41|3
1652521070000|2022-05-14 09:37:50|135.73|133.43|135.67|133.37|135.73|133.43|135.67|133.37|4
1652521090000|2022-05-14 09:38:10|135.66|133.36|135.62|133.32|135.68|133.38|135.62|133.32|7
1652521100000|2022-05-14 09:38:20|135.6|133.3|135.57|133.27|135.6|133.3|135.57|133.27|2
1652521110000|2022-05-14 09:38:30|135.55|133.25|135.53|133.23|135.6|133.3|135.53|133.23|6
1652521120000|2022-05-14 09:38:40|135.51|133.21|135.42|133.12|135.56|133.26|135.42|133.12|9
1652521130000|2022-05-14 09:38:50|135.43|133.13|135.31|133.01|135.43|133.13|135.28|132.98|16
1652521140000|2022-05-14 09:39:00|135.36|133.06|135.41|133.11|135.41|133.11|135.29|132.99|11
1652521150000|2022-05-14 09:39:10|135.4|133.1|135.45|133.15|135.46|133.16|135.36|133.06|9
1652521160000|2022-05-14 09:39:20|135.44|133.14|135.33|133.03|135.44|133.14|135.33|133.03|9
1652521170000|2022-05-14 09:39:30|135.32|133.02|135.32|133.02|135.32|133.02|135.32|133.02|1
1652521180000|2022-05-14 09:39:40|135.31|133.01|135.29|132.99|135.36|133.06|135.29|132.99|13
1652521190000|2022-05-14 09:39:50|135.25|132.95|135.18|132.88|135.25|132.95|135.16|132.86|12
1652521200000|2022-05-14 09:40:00|135.19|132.89|135.66|133.36|135.66|133.36|135.06|132.76|23
1652521210000|2022-05-14 09:40:10|135.61|133.31|135.5|133.2|135.64|133.34|135.4|133.1|15
1652521220000|2022-05-14 09:40:20|135.49|133.19|135.68|133.38|135.85|133.55|135.49|133.19|17
1652521230000|2022-05-14 09:40:30|135.69|133.39|135.87|133.57|135.87|133.57|135.69|133.39|11
1652521240000|2022-05-14 09:40:40|135.88|133.58|135.97|133.67|135.97|133.67|135.87|133.57|8
1652521250000|2022-05-14 09:40:50|135.94|133.64|135.83|133.53|136.04|133.74|135.83|133.53|16
1652521260000|2022-05-14 09:41:00|135.81|133.51|135.86|133.56|135.89|133.59|135.72|133.42|13
1652521270000|2022-05-14 09:41:10|135.87|133.57|135.85|133.55|135.9|133.6|135.85|133.55|6
1652521280000|2022-05-14 09:41:20|135.83|133.53|135.99|133.69|135.99|133.69|135.83|133.53|14
1652521290000|2022-05-14 09:41:30|136|133.7|135.93|133.63|136|133.7|135.93|133.63|2
1652521300000|2022-05-14 09:41:40|135.94|133.64|136|133.7|136|133.7|135.94|133.64|6
1652521310000|2022-05-14 09:41:50|135.94|133.64|135.86|133.56|135.95|133.65|135.86|133.56|10
1652521320000|2022-05-14 09:42:00|135.87|133.57|136.13|133.83|136.13|133.83|135.87|133.57|13
1652521330000|2022-05-14 09:42:10|136.1|133.8|136.34|134.04|136.34|134.04|136.06|133.76|12
1652521340000|2022-05-14 09:42:20|136.35|134.05|136.53|134.23|136.53|134.23|136.32|134.02|15
1652521350000|2022-05-14 09:42:30|136.54|134.24|136.25|133.95|136.54|134.24|136.22|133.92|24
1652521360000|2022-05-14 09:42:40|136.14|133.84|135.92|133.62|136.14|133.84|135.92|133.62|17
1652521370000|2022-05-14 09:42:50|135.91|133.61|135.93|133.63|136.31|134.01|135.9|133.6|25
1652521380000|2022-05-14 09:43:00|136.03|133.73|136.28|133.98|136.37|134.07|136.03|133.73|22
1652521390000|2022-05-14 09:43:10|136.27|133.97|136.38|134.08|136.43|134.13|136.15|133.85|24
1652521400000|2022-05-14 09:43:20|136.4|134.1|136.05|133.75|136.47|134.17|136.03|133.73|21
1652521410000|2022-05-14 09:43:30|136.04|133.74|135.52|133.22|136.08|133.78|135.49|133.19|22
1652521420000|2022-05-14 09:43:40|135.53|133.23|135.26|132.96|135.53|133.23|135.26|132.96|12
1652521430000|2022-05-14 09:43:50|135.28|132.98|135.28|132.98|135.28|132.98|135.28|132.98|1
1652521440000|2022-05-14 09:44:00|135.38|133.08|135.27|132.97|135.43|133.13|135.19|132.89|16
1652521450000|2022-05-14 09:44:10|135.26|132.96|135.21|132.91|135.26|132.96|135.2|132.9|6
1652521470000|2022-05-14 09:44:30|135.2|132.9|134.91|132.61|135.2|132.9|134.91|132.61|5
1652521480000|2022-05-14 09:44:40|134.9|132.6|134.77|132.47|134.9|132.6|134.76|132.46|8
1652521490000|2022-05-14 09:44:50|134.76|132.46|134.46|132.16|134.76|132.46|134.4|132.1|22
1652521500000|2022-05-14 09:45:00|134.54|132.24|134.55|132.25|134.57|132.27|134.42|132.12|16
1652521510000|2022-05-14 09:45:10|134.62|132.32|134.73|132.43|134.73|132.43|134.6|132.3|8
1652521520000|2022-05-14 09:45:20|134.74|132.44|134.93|132.63|134.95|132.65|134.74|132.44|18
1652521530000|2022-05-14 09:45:30|134.89|132.59|134.57|132.27|134.91|132.61|134.54|132.24|16
1652521540000|2022-05-14 09:45:40|134.59|132.29|134.41|132.11|134.67|132.37|134.39|132.09|14
1652521550000|2022-05-14 09:45:50|134.42|132.12|134.33|132.03|134.56|132.26|134.32|132.02|16
1652521560000|2022-05-14 09:46:00|134.32|132.02|134.76|132.46|134.76|132.46|134.32|132.02|29
1652521570000|2022-05-14 09:46:10|134.63|132.33|134.42|132.12|134.74|132.44|134.28|131.98|23
1652521580000|2022-05-14 09:46:20|134.33|132.03|134.55|132.25|134.82|132.52|134.3|132|24
1652521590000|2022-05-14 09:46:30|134.54|132.24|134.29|131.99|134.54|132.24|134.29|131.99|11
1652521600000|2022-05-14 09:46:40|134.28|131.98|134.34|132.04|134.46|132.16|134.27|131.97|15
1652521610000|2022-05-14 09:46:50|134.33|132.03|134.22|131.92|134.33|132.03|134.22|131.92|6
1652521620000|2022-05-14 09:47:00|134.23|131.93|134.35|132.05|134.35|132.05|134.06|131.76|10
1652521630000|2022-05-14 09:47:10|134.37|132.07|134.66|132.36|134.66|132.36|134.31|132.01|24
1652521640000|2022-05-14 09:47:20|134.75|132.45|134.82|132.52|134.82|132.52|134.75|132.45|10
1652521650000|2022-05-14 09:47:30|134.76|132.46|134.76|132.46|134.76|132.46|134.76|132.46|1
1652521660000|2022-05-14 09:47:40|134.75|132.45|134.74|132.44|134.75|132.45|134.74|132.44|4
1652521670000|2022-05-14 09:47:50|134.73|132.43|134.64|132.34|134.73|132.43|134.64|132.34|4
1652521680000|2022-05-14 09:48:00|134.63|132.33|134.57|132.27|134.63|132.33|134.57|132.27|6
1652521690000|2022-05-14 09:48:10|134.63|132.33|134.42|132.12|134.63|132.33|134.42|132.12|10
1652521700000|2022-05-14 09:48:20|134.41|132.11|134.42|132.12|134.42|132.12|134.41|132.11|2
1652521710000|2022-05-14 09:48:30|134.41|132.11|134.39|132.09|134.41|132.11|134.39|132.09|2
1652521720000|2022-05-14 09:48:40|134.4|132.1|134.44|132.14|134.46|132.16|134.4|132.1|5
1652521730000|2022-05-14 09:48:50|134.43|132.13|134.42|132.12|134.43|132.13|134.39|132.09|5
1652521740000|2022-05-14 09:49:00|134.43|132.13|134.43|132.13|134.43|132.13|134.43|132.13|1
1652521750000|2022-05-14 09:49:10|134.46|132.16|134.51|132.21|134.51|132.21|134.46|132.16|5
1652521760000|2022-05-14 09:49:20|134.52|132.22|134.41|132.11|134.52|132.22|134.41|132.11|7
1652521770000|2022-05-14 09:49:30|134.4|132.1|134.35|132.05|134.4|132.1|134.35|132.05|6
1652521780000|2022-05-14 09:49:40|134.3|132|134.26|131.96|134.3|132|134.24|131.94|8
1652521790000|2022-05-14 09:49:50|134.25|131.95|134.24|131.94|134.25|131.95|134.24|131.94|2
1652521800000|2022-05-14 09:50:00|134.23|131.93|134.3|132|134.31|132.01|134.21|131.91|13
1652521810000|2022-05-14 09:50:10|134.28|131.98|134.24|131.94|134.28|131.98|134.24|131.94|4
1652521820000|2022-05-14 09:50:20|134.25|131.95|134.26|131.96|134.26|131.96|134.25|131.95|2
1652521830000|2022-05-14 09:50:30|134.25|131.95|134.27|131.97|134.28|131.98|134.24|131.94|4
1652521840000|2022-05-14 09:50:40|134.26|131.96|134.25|131.95|134.26|131.96|134.25|131.95|2
1652521850000|2022-05-14 09:50:50|134.26|131.96|134.42|132.12|134.42|132.12|134.26|131.96|11
1652521860000|2022-05-14 09:51:00|134.41|132.11|134.41|132.11|134.41|132.11|134.4|132.1|3
1652521870000|2022-05-14 09:51:10|134.42|132.12|134.42|132.12|134.42|132.12|134.42|132.12|1
1652521880000|2022-05-14 09:51:20|134.41|132.11|134.41|132.11|134.41|132.11|134.41|132.11|1
1652521890000|2022-05-14 09:51:30|134.39|132.09|134.45|132.15|134.45|132.15|134.39|132.09|3
1652521900000|2022-05-14 09:51:40|134.44|132.14|134.33|132.03|134.44|132.14|134.33|132.03|9
1652521910000|2022-05-14 09:51:50|134.32|132.02|134.32|132.02|134.33|132.03|134.32|132.02|3
1652521920000|2022-05-14 09:52:00|134.33|132.03|134.37|132.07|134.38|132.08|134.33|132.03|5
1652521930000|2022-05-14 09:52:10|134.36|132.06|134.3|132|134.36|132.06|134.28|131.98|9
1652521940000|2022-05-14 09:52:20|134.29|131.99|134.31|132.01|134.31|132.01|134.29|131.99|4
1652521950000|2022-05-14 09:52:30|134.32|132.02|134.27|131.97|134.32|132.02|134.27|131.97|4
1652521970000|2022-05-14 09:52:50|134.26|131.96|133.96|131.66|134.26|131.96|133.94|131.64|15
1652521980000|2022-05-14 09:53:00|134.04|131.74|134.31|132.01|134.31|132.01|134.04|131.74|20
1652521990000|2022-05-14 09:53:10|134.32|132.02|134.31|132.01|134.33|132.03|134.31|132.01|4
1652522010000|2022-05-14 09:53:30|134.35|132.05|134.48|132.18|134.48|132.18|134.35|132.05|8
1652522020000|2022-05-14 09:53:40|134.5|132.2|134.59|132.29|134.59|132.29|134.5|132.2|6
1652522040000|2022-05-14 09:54:00|134.58|132.28|134.5|132.2|134.58|132.28|134.49|132.19|6
1652522050000|2022-05-14 09:54:10|134.49|132.19|134.39|132.09|134.49|132.19|134.39|132.09|9
1652522060000|2022-05-14 09:54:20|134.38|132.08|134.39|132.09|134.39|132.09|134.37|132.07|4
1652522090000|2022-05-14 09:54:50|134.43|132.13|134.45|132.15|134.45|132.15|134.43|132.13|3
1652522100000|2022-05-14 09:55:00|134.46|132.16|134.73|132.43|134.73|132.43|134.46|132.16|14
1652522110000|2022-05-14 09:55:10|134.74|132.44|134.67|132.37|134.74|132.44|134.66|132.36|5
1652522120000|2022-05-14 09:55:20|134.68|132.38|134.68|132.38|134.71|132.41|134.68|132.38|3
1652522130000|2022-05-14 09:55:30|134.71|132.41|134.59|132.29|134.71|132.41|134.59|132.29|9
1652522140000|2022-05-14 09:55:40|134.58|132.28|134.52|132.22|134.58|132.28|134.52|132.22|5
1652522160000|2022-05-14 09:56:00|134.48|132.18|134.4|132.1|134.48|132.18|134.4|132.1|7
1652522170000|2022-05-14 09:56:10|134.41|132.11|134.48|132.18|134.48|132.18|134.41|132.11|5
1652522180000|2022-05-14 09:56:20|134.43|132.13|134.42|132.12|134.43|132.13|134.42|132.12|2
1652522190000|2022-05-14 09:56:30|134.38|132.08|134.39|132.09|134.39|132.09|134.37|132.07|6
1652522200000|2022-05-14 09:56:40|134.38|132.08|134.34|132.04|134.38|132.08|134.33|132.03|8
1652522210000|2022-05-14 09:56:50|134.35|132.05|134.34|132.04|134.35|132.05|134.34|132.04|2
1652522220000|2022-05-14 09:57:00|134.35|132.05|134.37|132.07|134.37|132.07|134.35|132.05|3
1652522230000|2022-05-14 09:57:10|134.38|132.08|134.38|132.08|134.38|132.08|134.38|132.08|1
1652522240000|2022-05-14 09:57:20|134.39|132.09|134.33|132.03|134.4|132.1|134.32|132.02|9
1652522250000|2022-05-14 09:57:30|134.32|132.02|134.37|132.07|134.37|132.07|134.31|132.01|7
1652522260000|2022-05-14 09:57:40|134.44|132.14|134.47|132.17|134.47|132.17|134.44|132.14|4
1652522290000|2022-05-14 09:58:10|134.48|132.18|134.66|132.36|134.66|132.36|134.48|132.18|10
1652522300000|2022-05-14 09:58:20|134.68|132.38|134.8|132.5|134.91|132.61|134.66|132.36|10
1652522310000|2022-05-14 09:58:30|134.81|132.51|134.87|132.57|134.87|132.57|134.81|132.51|4
1652522320000|2022-05-14 09:58:40|134.85|132.55|134.82|132.52|134.85|132.55|134.78|132.48|8
1652522330000|2022-05-14 09:58:50|134.81|132.51|134.8|132.5|134.81|132.51|134.8|132.5|2
1652522340000|2022-05-14 09:59:00|134.78|132.48|134.87|132.57|134.87|132.57|134.78|132.48|5
1652522350000|2022-05-14 09:59:10|134.92|132.62|134.82|132.52|134.99|132.69|134.81|132.51|12
1652522360000|2022-05-14 09:59:20|134.81|132.51|134.81|132.51|134.81|132.51|134.81|132.51|1
1652522370000|2022-05-14 09:59:30|134.75|132.45|134.69|132.39|134.75|132.45|134.69|132.39|5
1652522380000|2022-05-14 09:59:40|134.77|132.47|134.75|132.45|134.78|132.48|134.75|132.45|4
1652522390000|2022-05-14 09:59:50|134.74|132.44|134.86|132.56|134.86|132.56|134.74|132.44|7
1652522400000|2022-05-14 10:00:00|134.87|132.57|134.87|132.57|134.88|132.58|134.87|132.57|3
1652522410000|2022-05-14 10:00:10|134.88|132.58|134.83|132.53|134.98|132.68|134.83|132.53|13
1652522420000|2022-05-14 10:00:20|134.82|132.52|134.8|132.5|134.85|132.55|134.8|132.5|9
1652522430000|2022-05-14 10:00:30|134.83|132.53|134.8|132.5|134.83|132.53|134.8|132.5|3
1652522440000|2022-05-14 10:00:40|134.82|132.52|134.83|132.53|134.83|132.53|134.82|132.52|2
1652522450000|2022-05-14 10:00:50|134.8|132.5|134.8|132.5|134.8|132.5|134.8|132.5|1
1652522460000|2022-05-14 10:01:00|134.78|132.48|134.81|132.51|134.81|132.51|134.78|132.48|3
1652522470000|2022-05-14 10:01:10|134.84|132.54|134.82|132.52|134.86|132.56|134.81|132.51|6
1652522480000|2022-05-14 10:01:20|134.8|132.5|134.81|132.51|134.81|132.51|134.79|132.49|3
1652522490000|2022-05-14 10:01:30|134.79|132.49|134.79|132.49|134.79|132.49|134.79|132.49|1
1652522500000|2022-05-14 10:01:40|134.82|132.52|134.83|132.53|134.83|132.53|134.82|132.52|2
1652522510000|2022-05-14 10:01:50|134.84|132.54|134.85|132.55|134.85|132.55|134.84|132.54|2
1652522520000|2022-05-14 10:02:00|134.87|132.57|134.81|132.51|134.87|132.57|134.81|132.51|3
1652522530000|2022-05-14 10:02:10|134.86|132.56|134.82|132.52|134.86|132.56|134.82|132.52|6
1652522540000|2022-05-14 10:02:20|134.81|132.51|134.75|132.45|134.81|132.51|134.73|132.43|7
1652522550000|2022-05-14 10:02:30|134.74|132.44|134.61|132.31|134.74|132.44|134.61|132.31|9
1652522560000|2022-05-14 10:02:40|134.6|132.3|134.61|132.31|134.61|132.31|134.6|132.3|2
1652522570000|2022-05-14 10:02:50|134.6|132.3|134.6|132.3|134.6|132.3|134.6|132.3|1
1652522580000|2022-05-14 10:03:00|134.59|132.29|134.56|132.26|134.59|132.29|134.46|132.16|13
1652522590000|2022-05-14 10:03:10|134.58|132.28|134.64|132.34|134.69|132.39|134.58|132.28|15
1652522600000|2022-05-14 10:03:20|134.63|132.33|134.55|132.25|134.63|132.33|134.55|132.25|6
1652522610000|2022-05-14 10:03:30|134.47|132.17|134.34|132.04|134.47|132.17|134.34|132.04|6
1652522620000|2022-05-14 10:03:40|134.35|132.05|134.23|131.93|134.35|132.05|134.23|131.93|9
1652522630000|2022-05-14 10:03:50|134.22|131.92|134.1|131.8|134.22|131.92|134.1|131.8|6
1652522640000|2022-05-14 10:04:00|134.09|131.79|134.07|131.77|134.09|131.79|134.07|131.77|3
1652522650000|2022-05-14 10:04:10|134.06|131.76|133.8|131.5|134.06|131.76|133.8|131.5|4
1652522660000|2022-05-14 10:04:20|133.78|131.48|133.57|131.27|133.78|131.48|133.51|131.21|13
1652522670000|2022-05-14 10:04:30|133.52|131.22|133.52|131.22|133.52|131.22|133.51|131.21|3
1652522680000|2022-05-14 10:04:40|133.51|131.21|133.53|131.23|133.53|131.23|133.51|131.21|3
1652522690000|2022-05-14 10:04:50|133.51|131.21|133.54|131.24|133.54|131.24|133.48|131.18|7
1652522700000|2022-05-14 10:05:00|133.53|131.23|133.56|131.26|133.58|131.28|133.47|131.17|8
1652522710000|2022-05-14 10:05:10|133.57|131.27|133.52|131.22|133.57|131.27|133.52|131.22|7
1652522720000|2022-05-14 10:05:20|133.5|131.2|133.39|131.09|133.5|131.2|133.38|131.08|9
1652522730000|2022-05-14 10:05:30|133.4|131.1|133.38|131.08|133.4|131.1|133.37|131.07|5
1652522740000|2022-05-14 10:05:40|133.37|131.07|133.37|131.07|133.37|131.07|133.37|131.07|1
1652522750000|2022-05-14 10:05:50|133.38|131.08|133.5|131.2|133.5|131.2|133.38|131.08|7
1652522760000|2022-05-14 10:06:00|133.53|131.23|133.62|131.32|133.62|131.32|133.53|131.23|7
1652522770000|2022-05-14 10:06:10|133.63|131.33|133.64|131.34|133.64|131.34|133.63|131.33|2
1652522790000|2022-05-14 10:06:30|133.65|131.35|133.69|131.39|133.69|131.39|133.65|131.35|5
1652522800000|2022-05-14 10:06:40|133.68|131.38|133.72|131.42|133.72|131.42|133.67|131.37|3
1652522820000|2022-05-14 10:07:00|133.71|131.41|133.66|131.36|133.71|131.41|133.66|131.36|6
1652522830000|2022-05-14 10:07:10|133.65|131.35|133.66|131.36|133.66|131.36|133.65|131.35|4
1652522850000|2022-05-14 10:07:30|133.65|131.35|133.65|131.35|133.65|131.35|133.65|131.35|1
1652522860000|2022-05-14 10:07:40|133.64|131.34|133.58|131.28|133.65|131.35|133.58|131.28|7
1652522870000|2022-05-14 10:07:50|133.57|131.27|133.57|131.27|133.57|131.27|133.53|131.23|7
1652522880000|2022-05-14 10:08:00|133.58|131.28|133.65|131.35|133.66|131.36|133.58|131.28|5
1652522900000|2022-05-14 10:08:20|133.66|131.36|133.89|131.59|133.89|131.59|133.66|131.36|12
1652522910000|2022-05-14 10:08:30|133.9|131.6|133.97|131.67|134|131.7|133.9|131.6|11
1652522920000|2022-05-14 10:08:40|133.96|131.66|133.96|131.66|134.02|131.72|133.96|131.66|10
1652522930000|2022-05-14 10:08:50|133.98|131.68|133.98|131.68|133.98|131.68|133.98|131.68|1
1652522940000|2022-05-14 10:09:00|133.97|131.67|133.96|131.66|133.97|131.67|133.96|131.66|2
1652522950000|2022-05-14 10:09:10|133.97|131.67|134.04|131.74|134.05|131.75|133.97|131.67|8
1652522960000|2022-05-14 10:09:20|134.05|131.75|134.12|131.82|134.12|131.82|134.05|131.75|6
1652522970000|2022-05-14 10:09:30|134.13|131.83|134.08|131.78|134.13|131.83|134.08|131.78|3
1652522980000|2022-05-14 10:09:40|134.07|131.77|133.95|131.65|134.07|131.77|133.94|131.64|7
1652522990000|2022-05-14 10:09:50|133.96|131.66|133.96|131.66|133.96|131.66|133.95|131.65|3
1652523000000|2022-05-14 10:10:00|133.95|131.65|134.03|131.73|134.03|131.73|133.95|131.65|8
1652523010000|2022-05-14 10:10:10|134.04|131.74|134.04|131.74|134.04|131.74|134.04|131.74|1
1652523020000|2022-05-14 10:10:20|134.05|131.75|133.99|131.69|134.05|131.75|133.98|131.68|7
1652523030000|2022-05-14 10:10:30|134|131.7|134.07|131.77|134.08|131.78|134|131.7|9
1652523040000|2022-05-14 10:10:40|134.06|131.76|133.98|131.68|134.06|131.76|133.98|131.68|7
1652523050000|2022-05-14 10:10:50|133.97|131.67|133.95|131.65|133.97|131.67|133.94|131.64|3
1652523060000|2022-05-14 10:11:00|133.96|131.66|133.98|131.68|134.01|131.71|133.96|131.66|5
1652523070000|2022-05-14 10:11:10|133.99|131.69|134.01|131.71|134.01|131.71|133.99|131.69|3
1652523080000|2022-05-14 10:11:20|134|131.7|133.95|131.65|134|131.7|133.91|131.61|5
1652523100000|2022-05-14 10:11:40|133.92|131.62|133.94|131.64|133.94|131.64|133.92|131.62|2
1652523110000|2022-05-14 10:11:50|133.95|131.65|133.97|131.67|133.97|131.67|133.95|131.65|3
1652523120000|2022-05-14 10:12:00|133.98|131.68|133.96|131.66|133.98|131.68|133.93|131.63|4
1652523140000|2022-05-14 10:12:20|133.97|131.67|133.98|131.68|133.98|131.68|133.97|131.67|2
1652523150000|2022-05-14 10:12:30|133.99|131.69|133.96|131.66|133.99|131.69|133.96|131.66|2
1652523160000|2022-05-14 10:12:40|133.97|131.67|133.98|131.68|133.98|131.68|133.97|131.67|2
1652523170000|2022-05-14 10:12:50|133.97|131.67|133.94|131.64|133.97|131.67|133.94|131.64|3
1652523180000|2022-05-14 10:13:00|133.93|131.63|133.83|131.53|133.93|131.63|133.83|131.53|7
1652523190000|2022-05-14 10:13:10|133.81|131.51|133.58|131.28|133.81|131.51|133.58|131.28|12
1652523200000|2022-05-14 10:13:20|133.57|131.27|133.48|131.18|133.57|131.27|133.48|131.18|9
1652523210000|2022-05-14 10:13:30|133.49|131.19|133.51|131.21|133.51|131.21|133.49|131.19|3
1652523230000|2022-05-14 10:13:50|133.47|131.17|133.46|131.16|133.47|131.17|133.46|131.16|2
1652523240000|2022-05-14 10:14:00|133.45|131.15|133.62|131.32|133.62|131.32|133.45|131.15|12
1652523260000|2022-05-14 10:14:20|133.63|131.33|133.57|131.27|133.63|131.33|133.57|131.27|4
1652523270000|2022-05-14 10:14:30|133.56|131.26|133.45|131.15|133.56|131.26|133.44|131.14|5
1652523280000|2022-05-14 10:14:40|133.47|131.17|133.56|131.26|133.56|131.26|133.47|131.17|5
1652523290000|2022-05-14 10:14:50|133.57|131.27|133.57|131.27|133.57|131.27|133.57|131.27|1
1652523300000|2022-05-14 10:15:00|133.58|131.28|133.63|131.33|133.63|131.33|133.58|131.28|4
1652523310000|2022-05-14 10:15:10|133.6|131.3|133.55|131.25|133.6|131.3|133.52|131.22|8
1652523320000|2022-05-14 10:15:20|133.63|131.33|133.61|131.31|133.63|131.33|133.61|131.31|3
1652523330000|2022-05-14 10:15:30|133.6|131.3|133.57|131.27|133.6|131.3|133.57|131.27|6
1652523340000|2022-05-14 10:15:40|133.55|131.25|133.48|131.18|133.55|131.25|133.48|131.18|6
1652523350000|2022-05-14 10:15:50|133.47|131.17|133.42|131.12|133.47|131.17|133.42|131.12|4
1652523360000|2022-05-14 10:16:00|133.41|131.11|133.41|131.11|133.41|131.11|133.41|131.11|1
1652523380000|2022-05-14 10:16:20|133.4|131.1|133.38|131.08|133.45|131.15|133.38|131.08|7
1652523390000|2022-05-14 10:16:30|133.37|131.07|133.4|131.1|133.4|131.1|133.37|131.07|4
1652523400000|2022-05-14 10:16:40|133.39|131.09|133.36|131.06|133.39|131.09|133.36|131.06|3
1652523410000|2022-05-14 10:16:50|133.35|131.05|133.32|131.02|133.35|131.05|133.31|131.01|4
1652523420000|2022-05-14 10:17:00|133.33|131.03|133.33|131.03|133.33|131.03|133.32|131.02|3
1652523430000|2022-05-14 10:17:10|133.32|131.02|133.3|131|133.32|131.02|133.3|131|4
1652523440000|2022-05-14 10:17:20|133.28|130.98|133.21|130.91|133.28|130.98|133.21|130.91|8
1652523450000|2022-05-14 10:17:30|133.2|130.9|133.22|130.92|133.23|130.93|133.19|130.89|6
1652523470000|2022-05-14 10:17:50|133.21|130.91|133.21|130.91|133.21|130.91|133.21|130.91|1
1652523480000|2022-05-14 10:18:00|133.22|130.92|133.22|130.92|133.22|130.92|133.22|130.92|1
1652523490000|2022-05-14 10:18:10|133.25|130.95|133.23|130.93|133.25|130.95|133.23|130.93|3
1652523500000|2022-05-14 10:18:20|133.22|130.92|133.21|130.91|133.25|130.95|133.21|130.91|6
1652523520000|2022-05-14 10:18:40|133.25|130.95|133.21|130.91|133.25|130.95|133.21|130.91|3
1652523530000|2022-05-14 10:18:50|133.2|130.9|133.23|130.93|133.23|130.93|133.2|130.9|3
1652523540000|2022-05-14 10:19:00|133.26|130.96|133.23|130.93|133.26|130.96|133.23|130.93|4
1652523550000|2022-05-14 10:19:10|133.22|130.92|133.19|130.89|133.22|130.92|133.19|130.89|4
1652523580000|2022-05-14 10:19:40|133.2|130.9|133.23|130.93|133.26|130.96|133.2|130.9|8
1652523590000|2022-05-14 10:19:50|133.22|130.92|133.22|130.92|133.22|130.92|133.22|130.92|1
1652523600000|2022-05-14 10:20:00|133.24|130.94|133.41|131.11|133.41|131.11|133.24|130.94|12
1652523610000|2022-05-14 10:20:10|133.4|131.1|133.42|131.12|133.42|131.12|133.4|131.1|3
1652523620000|2022-05-14 10:20:20|133.46|131.16|133.47|131.17|133.47|131.17|133.46|131.16|2
1652523630000|2022-05-14 10:20:30|133.48|131.18|133.48|131.18|133.49|131.19|133.48|131.18|3
1652523640000|2022-05-14 10:20:40|133.47|131.17|133.46|131.16|133.47|131.17|133.46|131.16|2
1652523650000|2022-05-14 10:20:50|133.47|131.17|133.38|131.08|133.47|131.17|133.38|131.08|5
1652523660000|2022-05-14 10:21:00|133.37|131.07|133.3|131|133.37|131.07|133.28|130.98|6
1652523670000|2022-05-14 10:21:10|133.32|131.02|133.3|131|133.32|131.02|133.3|131|3
1652523680000|2022-05-14 10:21:20|133.29|130.99|133.29|130.99|133.29|130.99|133.29|130.99|1
1652523690000|2022-05-14 10:21:30|133.28|130.98|133.28|130.98|133.28|130.98|133.28|130.98|1
1652523700000|2022-05-14 10:21:40|133.27|130.97|133.24|130.94|133.27|130.97|133.23|130.93|4
1652523710000|2022-05-14 10:21:50|133.23|130.93|133.2|130.9|133.23|130.93|133.2|130.9|4
1652523730000|2022-05-14 10:22:10|133.19|130.89|133.19|130.89|133.2|130.9|133.19|130.89|5
1652523740000|2022-05-14 10:22:20|133.2|130.9|133.22|130.92|133.22|130.92|133.2|130.9|2
1652523750000|2022-05-14 10:22:30|133.23|130.93|133.22|130.92|133.23|130.93|133.22|130.92|2
1652523760000|2022-05-14 10:22:40|133.23|130.93|133.24|130.94|133.25|130.95|133.23|130.93|3
1652523770000|2022-05-14 10:22:50|133.23|130.93|133.07|130.77|133.23|130.93|133.07|130.77|9
1652523780000|2022-05-14 10:23:00|133.05|130.75|133.02|130.72|133.06|130.76|133.02|130.72|6
1652523790000|2022-05-14 10:23:10|133.01|130.71|132.99|130.69|133.02|130.72|132.97|130.67|6
1652523810000|2022-05-14 10:23:30|133.02|130.72|133.13|130.83|133.13|130.83|133.01|130.71|6
1652523820000|2022-05-14 10:23:40|133.14|130.84|133.12|130.82|133.14|130.84|133.12|130.82|2
1652523830000|2022-05-14 10:23:50|133.13|130.83|133.05|130.75|133.13|130.83|133.05|130.75|5
1652523840000|2022-05-14 10:24:00|133.06|130.76|133.06|130.76|133.06|130.76|133.06|130.76|1
1652523850000|2022-05-14 10:24:10|133.05|130.75|133.06|130.76|133.06|130.76|133.05|130.75|2
1652523860000|2022-05-14 10:24:20|133.05|130.75|132.95|130.65|133.05|130.75|132.93|130.63|7
1652523870000|2022-05-14 10:24:30|132.94|130.64|133.09|130.79|133.09|130.79|132.94|130.64|9
1652523880000|2022-05-14 10:24:40|133.1|130.8|133.13|130.83|133.13|130.83|133.1|130.8|4
1652523890000|2022-05-14 10:24:50|133.12|130.82|133.1|130.8|133.12|130.82|133.09|130.79|3
1652523900000|2022-05-14 10:25:00|133.11|130.81|133.22|130.92|133.22|130.92|133.11|130.81|5
1652523910000|2022-05-14 10:25:10|133.23|130.93|133.34|131.04|133.36|131.06|133.23|130.93|11
1652523920000|2022-05-14 10:25:20|133.33|131.03|133.33|131.03|133.33|131.03|133.33|131.03|1
1652523930000|2022-05-14 10:25:30|133.34|131.04|133.36|131.06|133.36|131.06|133.34|131.04|3
1652523940000|2022-05-14 10:25:40|133.37|131.07|133.32|131.02|133.37|131.07|133.29|130.99|8
1652523950000|2022-05-14 10:25:50|133.33|131.03|133.43|131.13|133.43|131.13|133.33|131.03|7
1652523960000|2022-05-14 10:26:00|133.44|131.14|133.4|131.1|133.44|131.14|133.4|131.1|3
1652523970000|2022-05-14 10:26:10|133.39|131.09|133.39|131.09|133.39|131.09|133.38|131.08|3
1652523980000|2022-05-14 10:26:20|133.4|131.1|133.43|131.13|133.43|131.13|133.4|131.1|3
1652523990000|2022-05-14 10:26:30|133.44|131.14|133.47|131.17|133.47|131.17|133.44|131.14|4
1652524000000|2022-05-14 10:26:40|133.48|131.18|133.48|131.18|133.48|131.18|133.48|131.18|1
1652524010000|2022-05-14 10:26:50|133.49|131.19|133.59|131.29|133.59|131.29|133.49|131.19|8
1652524020000|2022-05-14 10:27:00|133.6|131.3|133.61|131.31|133.61|131.31|133.6|131.3|2
1652524050000|2022-05-14 10:27:30|133.64|131.34|133.89|131.59|133.89|131.59|133.63|131.33|6
1652524060000|2022-05-14 10:27:40|133.92|131.62|133.91|131.61|133.94|131.64|133.91|131.61|6
1652524070000|2022-05-14 10:27:50|133.9|131.6|133.86|131.56|133.9|131.6|133.86|131.56|2
1652524080000|2022-05-14 10:28:00|133.78|131.48|133.63|131.33|133.78|131.48|133.62|131.32|8
1652524090000|2022-05-14 10:28:10|133.62|131.32|133.62|131.32|133.62|131.32|133.62|131.32|1
1652524100000|2022-05-14 10:28:20|133.61|131.31|133.56|131.26|133.61|131.31|133.56|131.26|6
1652524110000|2022-05-14 10:28:30|133.58|131.28|133.64|131.34|133.64|131.34|133.57|131.27|7
1652524120000|2022-05-14 10:28:40|133.65|131.35|133.66|131.36|133.66|131.36|133.65|131.35|2
1652524140000|2022-05-14 10:29:00|133.65|131.35|133.66|131.36|133.66|131.36|133.65|131.35|2
1652524150000|2022-05-14 10:29:10|133.69|131.39|133.74|131.44|133.74|131.44|133.68|131.38|6
1652524160000|2022-05-14 10:29:20|133.76|131.46|133.82|131.52|133.82|131.52|133.76|131.46|4
1652524170000|2022-05-14 10:29:30|133.83|131.53|133.84|131.54|133.84|131.54|133.83|131.53|2
1652524190000|2022-05-14 10:29:50|133.78|131.48|133.77|131.47|133.79|131.49|133.76|131.46|4
1652524200000|2022-05-14 10:30:00|133.72|131.42|133.71|131.41|133.72|131.42|133.71|131.41|2
1652524210000|2022-05-14 10:30:10|133.72|131.42|133.75|131.45|133.75|131.45|133.72|131.42|3
1652524220000|2022-05-14 10:30:20|133.76|131.46|133.8|131.5|133.8|131.5|133.76|131.46|4
1652524230000|2022-05-14 10:30:30|133.81|131.51|133.83|131.53|133.84|131.54|133.81|131.51|5
1652524240000|2022-05-14 10:30:40|133.84|131.54|133.84|131.54|133.84|131.54|133.84|131.54|1
1652524250000|2022-05-14 10:30:50|133.83|131.53|133.79|131.49|133.83|131.53|133.79|131.49|3
1652524260000|2022-05-14 10:31:00|133.78|131.48|133.83|131.53|133.83|131.53|133.78|131.48|6
1652524270000|2022-05-14 10:31:10|133.81|131.51|133.75|131.45|133.81|131.51|133.74|131.44|7
1652524280000|2022-05-14 10:31:20|133.74|131.44|133.74|131.44|133.74|131.44|133.73|131.43|3
1652524290000|2022-05-14 10:31:30|133.75|131.45|133.77|131.47|133.78|131.48|133.75|131.45|4
1652524300000|2022-05-14 10:31:40|133.76|131.46|133.76|131.46|133.76|131.46|133.76|131.46|1
1652524310000|2022-05-14 10:31:50|133.75|131.45|133.75|131.45|133.75|131.45|133.75|131.45|1
1652524320000|2022-05-14 10:32:00|133.74|131.44|133.58|131.28|133.74|131.44|133.58|131.28|10
1652524330000|2022-05-14 10:32:10|133.57|131.27|133.56|131.26|133.58|131.28|133.56|131.26|4
1652524350000|2022-05-14 10:32:30|133.55|131.25|133.48|131.18|133.55|131.25|133.48|131.18|4
1652524360000|2022-05-14 10:32:40|133.47|131.17|133.35|131.05|133.47|131.17|133.35|131.05|8
1652524370000|2022-05-14 10:32:50|133.34|131.04|133.37|131.07|133.39|131.09|133.34|131.04|5
1652524380000|2022-05-14 10:33:00|133.38|131.08|133.37|131.07|133.44|131.14|133.37|131.07|8
1652524390000|2022-05-14 10:33:10|133.36|131.06|133.36|131.06|133.36|131.06|133.36|131.06|1
1652524400000|2022-05-14 10:33:20|133.3|131|133.26|130.96|133.3|131|133.26|130.96|5
1652524410000|2022-05-14 10:33:30|133.25|130.95|133.18|130.88|133.26|130.96|133.18|130.88|5
1652524420000|2022-05-14 10:33:40|133.19|130.89|133.25|130.95|133.25|130.95|133.19|130.89|4
1652524440000|2022-05-14 10:34:00|133.26|130.96|133.3|131|133.3|131|133.26|130.96|3
1652524450000|2022-05-14 10:34:10|133.32|131.02|133.42|131.12|133.42|131.12|133.32|131.02|6
1652524460000|2022-05-14 10:34:20|133.43|131.13|133.44|131.14|133.44|131.14|133.43|131.13|2
1652524470000|2022-05-14 10:34:30|133.45|131.15|133.51|131.21|133.51|131.21|133.45|131.15|6
1652524480000|2022-05-14 10:34:40|133.52|131.22|133.59|131.29|133.59|131.29|133.52|131.22|5
1652524490000|2022-05-14 10:34:50|133.6|131.3|133.64|131.34|133.66|131.36|133.6|131.3|7
1652524500000|2022-05-14 10:35:00|133.65|131.35|133.65|131.35|133.65|131.35|133.64|131.34|3
1652524510000|2022-05-14 10:35:10|133.64|131.34|133.57|131.27|133.64|131.34|133.57|131.27|3
1652524540000|2022-05-14 10:35:40|133.56|131.26|133.54|131.24|133.56|131.26|133.54|131.24|2
1652524550000|2022-05-14 10:35:50|133.5|131.2|133.5|131.2|133.5|131.2|133.5|131.2|1
1652524560000|2022-05-14 10:36:00|133.52|131.22|133.5|131.2|133.52|131.22|133.5|131.2|3
1652524570000|2022-05-14 10:36:10|133.51|131.21|133.64|131.34|133.64|131.34|133.51|131.21|10
1652524590000|2022-05-14 10:36:30|133.63|131.33|133.6|131.3|133.63|131.33|133.6|131.3|3
1652524600000|2022-05-14 10:36:40|133.61|131.31|133.65|131.35|133.65|131.35|133.61|131.31|5
1652524630000|2022-05-14 10:37:10|133.66|131.36|133.75|131.45|133.76|131.46|133.66|131.36|8
1652524640000|2022-05-14 10:37:20|133.76|131.46|133.82|131.52|133.82|131.52|133.76|131.46|5
1652524650000|2022-05-14 10:37:30|133.83|131.53|133.89|131.59|133.89|131.59|133.83|131.53|5
1652524660000|2022-05-14 10:37:40|133.88|131.58|133.85|131.55|133.88|131.58|133.85|131.55|4
1652524670000|2022-05-14 10:37:50|133.86|131.56|133.86|131.56|133.87|131.57|133.86|131.56|3
1652524700000|2022-05-14 10:38:20|133.85|131.55|133.77|131.47|133.85|131.55|133.77|131.47|5
1652524710000|2022-05-14 10:38:30|133.78|131.48|133.84|131.54|133.84|131.54|133.78|131.48|6
1652524720000|2022-05-14 10:38:40|133.83|131.53|133.74|131.44|133.83|131.53|133.73|131.43|7
1652524730000|2022-05-14 10:38:50|133.75|131.45|133.75|131.45|133.75|131.45|133.74|131.44|3
1652524740000|2022-05-14 10:39:00|133.67|131.37|133.63|131.33|133.67|131.37|133.63|131.33|3
1652524750000|2022-05-14 10:39:10|133.61|131.31|133.63|131.33|133.63|131.33|133.6|131.3|5
1652524760000|2022-05-14 10:39:20|133.62|131.32|133.64|131.34|133.64|131.34|133.62|131.32|3
1652524770000|2022-05-14 10:39:30|133.63|131.33|133.63|131.33|133.64|131.34|133.63|131.33|3
1652524800000|2022-05-14 10:40:00|133.62|131.32|133.56|131.26|133.62|131.32|133.56|131.26|3
1652524810000|2022-05-14 10:40:10|133.55|131.25|133.6|131.3|133.6|131.3|133.55|131.25|4
1652524820000|2022-05-14 10:40:20|133.61|131.31|133.61|131.31|133.61|131.31|133.61|131.31|1
1652524830000|2022-05-14 10:40:30|133.6|131.3|133.6|131.3|133.6|131.3|133.6|131.3|1
1652524840000|2022-05-14 10:40:40|133.61|131.31|133.61|131.31|133.61|131.31|133.61|131.31|1
1652524850000|2022-05-14 10:40:50|133.6|131.3|133.51|131.21|133.6|131.3|133.51|131.21|6
1652524860000|2022-05-14 10:41:00|133.52|131.22|133.55|131.25|133.62|131.32|133.52|131.22|9
1652524870000|2022-05-14 10:41:10|133.54|131.24|133.39|131.09|133.54|131.24|133.39|131.09|12
1652524880000|2022-05-14 10:41:20|133.38|131.08|133.34|131.04|133.38|131.08|133.26|130.96|13
1652524890000|2022-05-14 10:41:30|133.33|131.03|133.33|131.03|133.37|131.07|133.3|131|9
1652524900000|2022-05-14 10:41:40|133.32|131.02|133.33|131.03|133.33|131.03|133.32|131.02|4
1652524910000|2022-05-14 10:41:50|133.32|131.02|133.32|131.02|133.32|131.02|133.32|131.02|1
1652524930000|2022-05-14 10:42:10|133.29|130.99|133.19|130.89|133.29|130.99|133.19|130.89|11
1652524940000|2022-05-14 10:42:20|133.18|130.88|133.2|130.9|133.2|130.9|133.18|130.88|4
1652524950000|2022-05-14 10:42:30|133.19|130.89|133.19|130.89|133.19|130.89|133.19|130.89|1
1652524960000|2022-05-14 10:42:40|133.18|130.88|133.15|130.85|133.18|130.88|133.15|130.85|6
1652524970000|2022-05-14 10:42:50|133.12|130.82|133.03|130.73|133.12|130.82|133.03|130.73|4
1652524980000|2022-05-14 10:43:00|133.02|130.72|132.97|130.67|133.02|130.72|132.95|130.65|6
1652524990000|2022-05-14 10:43:10|132.96|130.66|132.94|130.64|132.96|130.66|132.94|130.64|3
1652525000000|2022-05-14 10:43:20|132.93|130.63|132.94|130.64|132.94|130.64|132.91|130.61|6
1652525010000|2022-05-14 10:43:30|133.01|130.71|133.01|130.71|133.02|130.72|133|130.7|5
1652525020000|2022-05-14 10:43:40|133|130.7|133.01|130.71|133.01|130.71|133|130.7|2
1652525050000|2022-05-14 10:44:10|132.97|130.67|132.95|130.65|132.98|130.68|132.95|130.65|4
1652525060000|2022-05-14 10:44:20|132.96|130.66|132.94|130.64|133.04|130.74|132.93|130.63|9
1652525080000|2022-05-14 10:44:40|132.93|130.63|132.93|130.63|132.93|130.63|132.93|130.63|1
1652525100000|2022-05-14 10:45:00|132.91|130.61|132.76|130.46|132.91|130.61|132.76|130.46|11
1652525110000|2022-05-14 10:45:10|132.77|130.47|132.69|130.39|132.77|130.47|132.68|130.38|10
1652525120000|2022-05-14 10:45:20|132.7|130.4|132.71|130.41|132.71|130.41|132.7|130.4|2
1652525130000|2022-05-14 10:45:30|132.7|130.4|132.69|130.39|132.7|130.4|132.69|130.39|2
1652525140000|2022-05-14 10:45:40|132.68|130.38|132.6|130.3|132.68|130.38|132.6|130.3|6
1652525150000|2022-05-14 10:45:50|132.59|130.29|132.7|130.4|132.7|130.4|132.57|130.27|10
1652525160000|2022-05-14 10:46:00|132.72|130.42|132.74|130.44|132.8|130.5|132.72|130.42|14
1652525170000|2022-05-14 10:46:10|132.75|130.45|132.81|130.51|132.81|130.51|132.75|130.45|4
1652525180000|2022-05-14 10:46:20|132.82|130.52|132.8|130.5|132.82|130.52|132.75|130.45|8
1652525190000|2022-05-14 10:46:30|132.79|130.49|132.79|130.49|132.79|130.49|132.76|130.46|5
1652525200000|2022-05-14 10:46:40|132.83|130.53|132.84|130.54|132.84|130.54|132.83|130.53|2
1652525220000|2022-05-14 10:47:00|132.85|130.55|132.94|130.64|132.94|130.64|132.85|130.55|8
1652525230000|2022-05-14 10:47:10|132.95|130.65|133.05|130.75|133.05|130.75|132.94|130.64|11
1652525240000|2022-05-14 10:47:20|133.06|130.76|133.07|130.77|133.09|130.79|133.06|130.76|7
1652525250000|2022-05-14 10:47:30|133.04|130.74|133.05|130.75|133.05|130.75|133.04|130.74|2
1652525260000|2022-05-14 10:47:40|133.06|130.76|133|130.7|133.1|130.8|133|130.7|8
1652525270000|2022-05-14 10:47:50|133.01|130.71|133.01|130.71|133.01|130.71|133.01|130.71|1
1652525290000|2022-05-14 10:48:10|133.05|130.75|133.06|130.76|133.07|130.77|133.05|130.75|4
1652525300000|2022-05-14 10:48:20|133.05|130.75|133.02|130.72|133.05|130.75|133.02|130.72|3
1652525310000|2022-05-14 10:48:30|133.01|130.71|132.92|130.62|133.01|130.71|132.91|130.61|6
1652525320000|2022-05-14 10:48:40|132.91|130.61|132.85|130.55|132.91|130.61|132.85|130.55|5
1652525330000|2022-05-14 10:48:50|132.84|130.54|132.82|130.52|132.84|130.54|132.82|130.52|4
1652525340000|2022-05-14 10:49:00|132.85|130.55|132.88|130.58|132.88|130.58|132.84|130.54|4
1652525350000|2022-05-14 10:49:10|132.91|130.61|132.85|130.55|132.93|130.63|132.85|130.55|11
1652525360000|2022-05-14 10:49:20|132.84|130.54|132.93|130.63|132.93|130.63|132.84|130.54|7
1652525370000|2022-05-14 10:49:30|132.94|130.64|132.93|130.63|132.94|130.64|132.93|130.63|2
1652525380000|2022-05-14 10:49:40|132.94|130.64|132.97|130.67|132.98|130.68|132.94|130.64|5
1652525390000|2022-05-14 10:49:50|132.98|130.68|133.02|130.72|133.02|130.72|132.98|130.68|4
1652525410000|2022-05-14 10:50:10|133.03|130.73|133.04|130.74|133.04|130.74|133.03|130.73|2
1652525420000|2022-05-14 10:50:20|133|130.7|132.95|130.65|133|130.7|132.95|130.65|4
1652525440000|2022-05-14 10:50:40|132.94|130.64|132.85|130.55|132.94|130.64|132.85|130.55|3
1652525450000|2022-05-14 10:50:50|132.84|130.54|132.75|130.45|132.84|130.54|132.75|130.45|6
1652525460000|2022-05-14 10:51:00|132.74|130.44|132.73|130.43|132.74|130.44|132.68|130.38|8
1652525480000|2022-05-14 10:51:20|132.67|130.37|132.5|130.2|132.67|130.37|132.5|130.2|10
1652525490000|2022-05-14 10:51:30|132.51|130.21|132.54|130.24|132.56|130.26|132.51|130.21|5
1652525500000|2022-05-14 10:51:40|132.52|130.22|132.51|130.21|132.52|130.22|132.5|130.2|4
1652525510000|2022-05-14 10:51:50|132.54|130.24|132.52|130.22|132.54|130.24|132.52|130.22|5
1652525520000|2022-05-14 10:52:00|132.53|130.23|132.53|130.23|132.55|130.25|132.53|130.23|4
1652525530000|2022-05-14 10:52:10|132.47|130.17|132.23|129.93|132.47|130.17|132.23|129.93|9
1652525540000|2022-05-14 10:52:20|132.21|129.91|132.21|129.91|132.21|129.91|132.21|129.91|1
1652525550000|2022-05-14 10:52:30|132.2|129.9|132|129.7|132.2|129.9|131.97|129.67|15
1652525560000|2022-05-14 10:52:40|131.95|129.65|131.94|129.64|131.97|129.67|131.94|129.64|4
1652525570000|2022-05-14 10:52:50|131.91|129.61|131.89|129.59|131.92|129.62|131.89|129.59|5
1652525580000|2022-05-14 10:53:00|131.91|129.61|131.93|129.63|132.01|129.71|131.9|129.6|9
1652525590000|2022-05-14 10:53:10|131.92|129.62|131.92|129.62|131.92|129.62|131.92|129.62|1
1652525600000|2022-05-14 10:53:20|131.88|129.58|131.84|129.54|131.88|129.58|131.84|129.54|3
1652525610000|2022-05-14 10:53:30|131.83|129.53|131.76|129.46|131.84|129.54|131.76|129.46|6
1652525620000|2022-05-14 10:53:40|131.73|129.43|131.69|129.39|131.73|129.43|131.69|129.39|5
1652525630000|2022-05-14 10:53:50|131.68|129.38|131.47|129.17|131.68|129.38|131.47|129.17|8
1652525640000|2022-05-14 10:54:00|131.49|129.19|131.48|129.18|131.55|129.25|131.48|129.18|14
1652525650000|2022-05-14 10:54:10|131.47|129.17|131.38|129.08|131.47|129.17|131.35|129.05|10
1652525660000|2022-05-14 10:54:20|131.37|129.07|131.33|129.03|131.38|129.08|131.33|129.03|6
1652525670000|2022-05-14 10:54:30|131.32|129.02|131.28|128.98|131.32|129.02|131.27|128.97|6
1652525680000|2022-05-14 10:54:40|131.23|128.93|131.2|128.9|131.23|128.93|131.2|128.9|6
1652525690000|2022-05-14 10:54:50|131.22|128.92|131.32|129.02|131.32|129.02|131.22|128.92|10
1652525700000|2022-05-14 10:55:00|131.31|129.01|131.17|128.87|131.31|129.01|131.17|128.87|7
1652525710000|2022-05-14 10:55:10|131.16|128.86|130.95|128.65|131.16|128.86|130.95|128.65|12
1652525720000|2022-05-14 10:55:20|130.94|128.64|130.92|128.62|130.95|128.65|130.92|128.62|3
1652525730000|2022-05-14 10:55:30|130.93|128.63|131.07|128.77|131.07|128.77|130.93|128.63|10
1652525740000|2022-05-14 10:55:40|131.08|128.78|131.12|128.82|131.12|128.82|131.08|128.78|5
1652525750000|2022-05-14 10:55:50|131.13|128.83|131.12|128.82|131.13|128.83|131.09|128.79|5
1652525760000|2022-05-14 10:56:00|131.1|128.8|131.1|128.8|131.1|128.8|131.1|128.8|1
1652525770000|2022-05-14 10:56:10|131.05|128.75|131.05|128.75|131.06|128.76|131.04|128.74|5
1652525780000|2022-05-14 10:56:20|130.98|128.68|130.95|128.65|130.99|128.69|130.95|128.65|6
1652525790000|2022-05-14 10:56:30|130.94|128.64|130.85|128.55|130.94|128.64|130.85|128.55|9
1652525810000|2022-05-14 10:56:50|130.76|128.46|130.77|128.47|130.77|128.47|130.74|128.44|6
1652525830000|2022-05-14 10:57:10|130.78|128.48|130.5|128.2|130.78|128.48|130.42|128.12|16
1652525840000|2022-05-14 10:57:20|130.51|128.21|130.66|128.36|130.66|128.36|130.51|128.21|8
1652525850000|2022-05-14 10:57:30|130.7|128.4|130.8|128.5|130.85|128.55|130.7|128.4|10
1652525860000|2022-05-14 10:57:40|130.79|128.49|130.87|128.57|130.94|128.64|130.79|128.49|16
1652525870000|2022-05-14 10:57:50|130.8|128.5|130.9|128.6|130.93|128.63|130.79|128.49|13
1652525880000|2022-05-14 10:58:00|130.92|128.62|131.1|128.8|131.1|128.8|130.92|128.62|11
1652525890000|2022-05-14 10:58:10|131.11|128.81|131.15|128.85|131.15|128.85|131.11|128.81|5
1652525900000|2022-05-14 10:58:20|131.14|128.84|131.07|128.77|131.14|128.84|131.04|128.74|6
1652525910000|2022-05-14 10:58:30|131.08|128.78|131.12|128.82|131.12|128.82|131.07|128.77|5
1652525930000|2022-05-14 10:58:50|131.13|128.83|131.43|129.13|131.45|129.15|131.13|128.83|10
1652525940000|2022-05-14 10:59:00|131.44|129.14|131.27|128.97|131.5|129.2|131.27|128.97|21
1652525950000|2022-05-14 10:59:10|131.28|128.98|131.4|129.1|131.4|129.1|131.28|128.98|8
1652525960000|2022-05-14 10:59:20|131.41|129.11|131.41|129.11|131.42|129.12|131.41|129.11|3
1652525970000|2022-05-14 10:59:30|131.42|129.12|131.52|129.22|131.54|129.24|131.42|129.12|9
1652525980000|2022-05-14 10:59:40|131.51|129.21|131.45|129.15|131.51|129.21|131.45|129.15|6
1652525990000|2022-05-14 10:59:50|131.46|129.16|131.49|129.19|131.49|129.19|131.45|129.15|6
1652526000000|2022-05-14 11:00:00|131.5|129.2|131.45|129.15|131.55|129.25|131.45|129.15|15
1652526010000|2022-05-14 11:00:10|131.46|129.16|131.38|129.08|131.46|129.16|131.37|129.07|13
1652526020000|2022-05-14 11:00:20|131.31|129.01|131.18|128.88|131.34|129.04|131.18|128.88|14
1652526030000|2022-05-14 11:00:30|131.2|128.9|131.21|128.91|131.21|128.91|131.2|128.9|2
1652526040000|2022-05-14 11:00:40|131.2|128.9|131.17|128.87|131.2|128.9|131.17|128.87|4
1652526050000|2022-05-14 11:00:50|131.18|128.88|131.18|128.88|131.18|128.88|131.18|128.88|1
1652526060000|2022-05-14 11:01:00|131.19|128.89|131.1|128.8|131.19|128.89|131.1|128.8|4
1652526070000|2022-05-14 11:01:10|131.07|128.77|131.04|128.74|131.07|128.77|131.04|128.74|5
1652526080000|2022-05-14 11:01:20|131.03|128.73|130.76|128.46|131.03|128.73|130.76|128.46|12
1652526090000|2022-05-14 11:01:30|130.75|128.45|130.59|128.29|130.75|128.45|130.58|128.28|8
1652526100000|2022-05-14 11:01:40|130.64|128.34|130.69|128.39|130.69|128.39|130.64|128.34|3
1652526110000|2022-05-14 11:01:50|130.7|128.4|130.63|128.33|130.7|128.4|130.63|128.33|7
1652526120000|2022-05-14 11:02:00|130.64|128.34|130.69|128.39|130.69|128.39|130.64|128.34|5
1652526130000|2022-05-14 11:02:10|130.72|128.42|131.01|128.71|131.01|128.71|130.72|128.42|17
1652526140000|2022-05-14 11:02:20|131.02|128.72|130.96|128.66|131.02|128.72|130.93|128.63|7
1652526150000|2022-05-14 11:02:30|130.95|128.65|130.96|128.66|130.96|128.66|130.93|128.63|5
1652526160000|2022-05-14 11:02:40|130.93|128.63|130.85|128.55|130.93|128.63|130.84|128.54|7
1652526170000|2022-05-14 11:02:50|130.86|128.56|131.04|128.74|131.04|128.74|130.86|128.56|15
1652526180000|2022-05-14 11:03:00|131.08|128.78|131.09|128.79|131.13|128.83|131.08|128.78|10
1652526190000|2022-05-14 11:03:10|131.07|128.77|131.04|128.74|131.07|128.77|131.04|128.74|4
1652526200000|2022-05-14 11:03:20|131.05|128.75|131.03|128.73|131.07|128.77|131.03|128.73|6
1652526210000|2022-05-14 11:03:30|131.04|128.74|131.06|128.76|131.09|128.79|131.04|128.74|11
1652526220000|2022-05-14 11:03:40|131.07|128.77|131.09|128.79|131.1|128.8|131.07|128.77|4
1652526230000|2022-05-14 11:03:50|131.1|128.8|131.11|128.81|131.11|128.81|131.1|128.8|2
1652526240000|2022-05-14 11:04:00|131.12|128.82|131.12|128.82|131.12|128.82|131.12|128.82|1
1652526250000|2022-05-14 11:04:10|131.13|128.83|131.17|128.87|131.17|128.87|131.13|128.83|5
1652526260000|2022-05-14 11:04:20|131.18|128.88|131.3|129|131.3|129|131.18|128.88|7
1652526270000|2022-05-14 11:04:30|131.32|129.02|131.6|129.3|131.6|129.3|131.32|129.02|15
1652526280000|2022-05-14 11:04:40|131.61|129.31|131.73|129.43|131.82|129.52|131.61|129.31|19
1652526290000|2022-05-14 11:04:50|131.72|129.42|131.65|129.35|131.73|129.43|131.65|129.35|7
1652526300000|2022-05-14 11:05:00|131.6|129.3|131.79|129.49|131.79|129.49|131.6|129.3|15
1652526310000|2022-05-14 11:05:10|131.8|129.5|131.97|129.67|131.97|129.67|131.8|129.5|10
1652526320000|2022-05-14 11:05:20|131.98|129.68|131.86|129.56|132|129.7|131.86|129.56|10
1652526330000|2022-05-14 11:05:30|131.85|129.55|131.9|129.6|131.9|129.6|131.85|129.55|6
1652526340000|2022-05-14 11:05:40|131.92|129.62|131.91|129.61|131.94|129.64|131.88|129.58|8
1652526350000|2022-05-14 11:05:50|131.93|129.63|132.03|129.73|132.04|129.74|131.93|129.63|9
1652526360000|2022-05-14 11:06:00|132.01|129.71|131.88|129.58|132.01|129.71|131.86|129.56|13
1652526370000|2022-05-14 11:06:10|131.89|129.59|131.9|129.6|131.9|129.6|131.89|129.59|2
1652526380000|2022-05-14 11:06:20|131.92|129.62|131.98|129.68|131.99|129.69|131.92|129.62|8
1652526390000|2022-05-14 11:06:30|131.99|129.69|131.98|129.68|131.99|129.69|131.98|129.68|2
1652526400000|2022-05-14 11:06:40|131.99|129.69|131.99|129.69|131.99|129.69|131.97|129.67|5
1652526410000|2022-05-14 11:06:50|132|129.7|131.98|129.68|132|129.7|131.94|129.64|5
1652526420000|2022-05-14 11:07:00|131.93|129.63|131.84|129.54|131.96|129.66|131.84|129.54|13
1652526430000|2022-05-14 11:07:10|131.81|129.51|131.66|129.36|131.81|129.51|131.66|129.36|8
1652526440000|2022-05-14 11:07:20|131.65|129.35|131.56|129.26|131.65|129.35|131.56|129.26|4
1652526450000|2022-05-14 11:07:30|131.58|129.28|131.57|129.27|131.58|129.28|131.57|129.27|2
1652526460000|2022-05-14 11:07:40|131.56|129.26|131.47|129.17|131.56|129.26|131.44|129.14|5
1652526470000|2022-05-14 11:07:50|131.46|129.16|131.42|129.12|131.46|129.16|131.42|129.12|6
1652526480000|2022-05-14 11:08:00|131.41|129.11|131.41|129.11|131.41|129.11|131.41|129.11|1
1652526490000|2022-05-14 11:08:10|131.43|129.13|131.44|129.14|131.44|129.14|131.42|129.12|4
1652526500000|2022-05-14 11:08:20|131.43|129.13|131.34|129.04|131.43|129.13|131.34|129.04|9
1652526510000|2022-05-14 11:08:30|131.33|129.03|131.38|129.08|131.38|129.08|131.33|129.03|3
1652526520000|2022-05-14 11:08:40|131.36|129.06|131.29|128.99|131.36|129.06|131.26|128.96|7
1652526530000|2022-05-14 11:08:50|131.3|129|131.31|129.01|131.31|129.01|131.3|129|2
1652526540000|2022-05-14 11:09:00|131.33|129.03|131.47|129.17|131.47|129.17|131.33|129.03|10
1652526550000|2022-05-14 11:09:10|131.45|129.15|131.44|129.14|131.45|129.15|131.42|129.12|5
1652526560000|2022-05-14 11:09:20|131.45|129.15|131.49|129.19|131.49|129.19|131.45|129.15|4
1652526570000|2022-05-14 11:09:30|131.48|129.18|131.48|129.18|131.48|129.18|131.48|129.18|1
1652526580000|2022-05-14 11:09:40|131.47|129.17|131.31|129.01|131.47|129.17|131.31|129.01|11
1652526590000|2022-05-14 11:09:50|131.3|129|131.18|128.88|131.3|129|131.18|128.88|10
1652526600000|2022-05-14 11:10:00|131.17|128.87|131.21|128.91|131.21|128.91|131.16|128.86|6
1652526610000|2022-05-14 11:10:10|131.2|128.9|131.21|128.91|131.22|128.92|131.2|128.9|4
1652526620000|2022-05-14 11:10:20|131.2|128.9|131.03|128.73|131.2|128.9|131.02|128.72|7
1652526630000|2022-05-14 11:10:30|131|128.7|130.82|128.52|131|128.7|130.8|128.5|16
1652526640000|2022-05-14 11:10:40|130.87|128.57|130.89|128.59|130.89|128.59|130.87|128.57|3
1652526650000|2022-05-14 11:10:50|130.85|128.55|130.85|128.55|130.85|128.55|130.84|128.54|3
1652526660000|2022-05-14 11:11:00|130.84|128.54|130.66|128.36|130.84|128.54|130.66|128.36|12
1652526670000|2022-05-14 11:11:10|130.67|128.37|130.74|128.44|130.79|128.49|130.67|128.37|11
1652526680000|2022-05-14 11:11:20|130.72|128.42|130.52|128.22|130.72|128.42|130.38|128.08|21
1652526690000|2022-05-14 11:11:30|130.51|128.21|130.49|128.19|130.52|128.22|130.35|128.05|13
1652526700000|2022-05-14 11:11:40|130.45|128.15|130.2|127.9|130.46|128.16|130.2|127.9|18
1652526710000|2022-05-14 11:11:50|130.18|127.88|130.08|127.78|130.2|127.9|130.05|127.75|12
1652526720000|2022-05-14 11:12:00|129.95|127.65|129.89|127.59|129.95|127.65|129.85|127.55|9
1652526730000|2022-05-14 11:12:10|129.92|127.62|129.89|127.59|129.95|127.65|129.89|127.59|8
1652526740000|2022-05-14 11:12:20|129.88|127.58|129.89|127.59|129.9|127.6|129.82|127.52|7
1652526750000|2022-05-14 11:12:30|129.9|127.6|129.74|127.44|129.9|127.6|129.74|127.44|10
1652526760000|2022-05-14 11:12:40|129.75|127.45|129.59|127.29|129.77|127.47|129.54|127.24|24
1652526770000|2022-05-14 11:12:50|129.58|127.28|129.35|127.05|129.58|127.28|129.35|127.05|20
1652526780000|2022-05-14 11:13:00|129.34|127.04|129.55|127.25|129.55|127.25|129.33|127.03|14
1652526790000|2022-05-14 11:13:10|129.57|127.27|129.64|127.34|129.69|127.39|129.52|127.22|25
1652526800000|2022-05-14 11:13:20|129.65|127.35|130.04|127.74|130.04|127.74|129.65|127.35|23
1652526810000|2022-05-14 11:13:30|130.05|127.75|129.62|127.32|130.07|127.77|129.62|127.32|15
1652526820000|2022-05-14 11:13:40|129.63|127.33|129.66|127.36|129.66|127.36|129.59|127.29|12
1652526830000|2022-05-14 11:13:50|129.67|127.37|129.57|127.27|129.75|127.45|129.57|127.27|20
1652526840000|2022-05-14 11:14:00|129.58|127.28|129.74|127.44|129.74|127.44|129.56|127.26|17
1652526850000|2022-05-14 11:14:10|129.68|127.38|129.63|127.33|129.72|127.42|129.63|127.33|6
1652526860000|2022-05-14 11:14:20|129.62|127.32|129.65|127.35|129.65|127.35|129.58|127.28|10
1652526870000|2022-05-14 11:14:30|129.69|127.39|129.47|127.17|129.71|127.41|129.47|127.17|17
1652526880000|2022-05-14 11:14:40|129.4|127.1|129.5|127.2|129.5|127.2|129.35|127.05|9
1652526890000|2022-05-14 11:14:50|129.45|127.15|129.39|127.09|129.45|127.15|129.38|127.08|7
1652526900000|2022-05-14 11:15:00|129.38|127.08|129.4|127.1|129.4|127.1|129.32|127.02|12
1652526910000|2022-05-14 11:15:10|129.41|127.11|129.67|127.37|129.67|127.37|129.41|127.11|15
1652526920000|2022-05-14 11:15:20|129.69|127.39|129.79|127.49|129.91|127.61|129.69|127.39|17
1652526930000|2022-05-14 11:15:30|129.8|127.5|129.88|127.58|129.88|127.58|129.8|127.5|5
1652526940000|2022-05-14 11:15:40|129.91|127.61|129.84|127.54|129.96|127.66|129.84|127.54|11
1652526950000|2022-05-14 11:15:50|129.83|127.53|129.94|127.64|129.94|127.64|129.77|127.47|12
1652526960000|2022-05-14 11:16:00|129.93|127.63|129.95|127.65|129.95|127.65|129.87|127.57|8
1652526970000|2022-05-14 11:16:10|129.96|127.66|130.06|127.76|130.06|127.76|129.96|127.66|6
1652526980000|2022-05-14 11:16:20|130.08|127.78|130.1|127.8|130.11|127.81|130.06|127.76|13
1652526990000|2022-05-14 11:16:30|130.11|127.81|129.91|127.61|130.14|127.84|129.9|127.6|13
1652527000000|2022-05-14 11:16:40|129.9|127.6|129.94|127.64|129.94|127.64|129.89|127.59|9
1652527010000|2022-05-14 11:16:50|129.93|127.63|129.86|127.56|129.93|127.63|129.85|127.55|4
1652527020000|2022-05-14 11:17:00|129.87|127.57|129.8|127.5|129.87|127.57|129.76|127.46|8
1652527030000|2022-05-14 11:17:10|129.79|127.49|129.77|127.47|129.79|127.49|129.77|127.47|8
1652527040000|2022-05-14 11:17:20|129.76|127.46|129.84|127.54|129.84|127.54|129.76|127.46|7
1652527050000|2022-05-14 11:17:30|129.89|127.59|129.77|127.47|129.9|127.6|129.77|127.47|11
1652527060000|2022-05-14 11:17:40|129.76|127.46|129.7|127.4|129.76|127.46|129.63|127.33|7
1652527070000|2022-05-14 11:17:50|129.72|127.42|129.65|127.35|129.73|127.43|129.65|127.35|7
1652527080000|2022-05-14 11:18:00|129.66|127.36|129.36|127.06|129.71|127.41|129.36|127.06|21
1652527090000|2022-05-14 11:18:10|129.35|127.05|129.3|127|129.35|127.05|129.2|126.9|20
1652527100000|2022-05-14 11:18:20|129.28|126.98|129.21|126.91|129.3|127|129.21|126.91|8
1652527110000|2022-05-14 11:18:30|129.25|126.95|129.34|127.04|129.36|127.06|129.23|126.93|11
1652527120000|2022-05-14 11:18:40|129.33|127.03|129.25|126.95|129.33|127.03|129.22|126.92|12
1652527130000|2022-05-14 11:18:50|129.24|126.94|129.19|126.89|129.24|126.94|129.19|126.89|3
1652527140000|2022-05-14 11:19:00|129.18|126.88|129.06|126.76|129.25|126.95|129.06|126.76|12
1652527150000|2022-05-14 11:19:10|129.05|126.75|128.89|126.59|129.05|126.75|128.84|126.54|17
1652527160000|2022-05-14 11:19:20|128.88|126.58|128.92|126.62|128.92|126.62|128.83|126.53|13
1652527170000|2022-05-14 11:19:30|128.91|126.61|129.23|126.93|129.23|126.93|128.9|126.6|19
1652527180000|2022-05-14 11:19:40|129.28|126.98|129.36|127.06|129.54|127.24|129.28|126.98|19
1652527190000|2022-05-14 11:19:50|129.37|127.07|129.56|127.26|129.56|127.26|129.37|127.07|12
1652527200000|2022-05-14 11:20:00|129.57|127.27|129.63|127.33|129.65|127.35|129.46|127.16|19
1652527210000|2022-05-14 11:20:10|129.64|127.34|129.65|127.35|129.68|127.38|129.62|127.32|8
1652527220000|2022-05-14 11:20:20|129.64|127.34|129.59|127.29|129.75|127.45|129.59|127.29|15
1652527230000|2022-05-14 11:20:30|129.58|127.28|129.58|127.28|129.6|127.3|129.56|127.26|7
1652527240000|2022-05-14 11:20:40|129.57|127.27|129.75|127.45|129.79|127.49|129.57|127.27|7
1652527250000|2022-05-14 11:20:50|129.76|127.46|129.77|127.47|129.81|127.51|129.75|127.45|11
1652527260000|2022-05-14 11:21:00|129.79|127.49|129.79|127.49|129.9|127.6|129.74|127.44|15
1652527270000|2022-05-14 11:21:10|129.75|127.45|129.83|127.53|129.88|127.58|129.75|127.45|14
1652527280000|2022-05-14 11:21:20|129.82|127.52|129.88|127.58|129.94|127.64|129.82|127.52|16
1652527290000|2022-05-14 11:21:30|129.87|127.57|129.94|127.64|129.95|127.65|129.85|127.55|11
1652527300000|2022-05-14 11:21:40|129.97|127.67|130.05|127.75|130.06|127.76|129.97|127.67|8
1652527310000|2022-05-14 11:21:50|130.08|127.78|130.21|127.91|130.22|127.92|130.02|127.72|13
1652527320000|2022-05-14 11:22:00|130.23|127.93|130.21|127.91|130.26|127.96|130.21|127.91|8
1652527330000|2022-05-14 11:22:10|130.2|127.9|130.21|127.91|130.21|127.91|130.2|127.9|2
1652527340000|2022-05-14 11:22:20|130.18|127.88|130|127.7|130.18|127.88|130|127.7|10
1652527350000|2022-05-14 11:22:30|129.99|127.69|129.96|127.66|129.99|127.69|129.96|127.66|4
1652527360000|2022-05-14 11:22:40|129.9|127.6|129.82|127.52|129.9|127.6|129.82|127.52|9
1652527370000|2022-05-14 11:22:50|129.81|127.51|129.63|127.33|129.81|127.51|129.63|127.33|6
1652527380000|2022-05-14 11:23:00|129.62|127.32|129.6|127.3|129.62|127.32|129.57|127.27|8
1652527390000|2022-05-14 11:23:10|129.63|127.33|129.8|127.5|129.81|127.51|129.63|127.33|18
1652527400000|2022-05-14 11:23:20|129.81|127.51|129.84|127.54|129.84|127.54|129.77|127.47|8
1652527410000|2022-05-14 11:23:30|129.85|127.55|129.5|127.2|129.85|127.55|129.5|127.2|16
1652527420000|2022-05-14 11:23:40|129.51|127.21|129.39|127.09|129.59|127.29|129.39|127.09|13
1652527430000|2022-05-14 11:23:50|129.38|127.08|129.39|127.09|129.4|127.1|129.37|127.07|8
1652527440000|2022-05-14 11:24:00|129.38|127.08|129.38|127.08|129.38|127.08|129.32|127.02|6
1652527450000|2022-05-14 11:24:10|129.4|127.1|129.37|127.07|129.4|127.1|129.35|127.05|6
1652527460000|2022-05-14 11:24:20|129.39|127.09|129.26|126.96|129.39|127.09|129.26|126.96|7
1652527470000|2022-05-14 11:24:30|129.27|126.97|129.34|127.04|129.34|127.04|129.21|126.91|9
1652527480000|2022-05-14 11:24:40|129.35|127.05|129.4|127.1|129.41|127.11|129.35|127.05|7
1652527490000|2022-05-14 11:24:50|129.39|127.09|129.44|127.14|129.45|127.15|129.33|127.03|9
1652527500000|2022-05-14 11:25:00|129.45|127.15|129.61|127.31|129.61|127.31|129.45|127.15|8
1652527510000|2022-05-14 11:25:10|129.59|127.29|129.46|127.16|129.59|127.29|129.42|127.12|10
1652527520000|2022-05-14 11:25:20|129.45|127.15|129.35|127.05|129.49|127.19|129.35|127.05|11
1652527530000|2022-05-14 11:25:30|129.33|127.03|129.31|127.01|129.33|127.03|129.28|126.98|5
1652527540000|2022-05-14 11:25:40|129.29|126.99|129.3|127|129.3|127|129.26|126.96|9
1652527550000|2022-05-14 11:25:50|129.31|127.01|129.25|126.95|129.31|127.01|129.25|126.95|6
1652527560000|2022-05-14 11:26:00|129.24|126.94|129.28|126.98|129.28|126.98|129.24|126.94|6
1652527570000|2022-05-14 11:26:10|129.3|127|129.29|126.99|129.3|127|129.29|126.99|2
1652527580000|2022-05-14 11:26:20|129.28|126.98|129.22|126.92|129.28|126.98|129.21|126.91|9
1652527590000|2022-05-14 11:26:30|129.21|126.91|129.08|126.78|129.21|126.91|129.08|126.78|6
1652527600000|2022-05-14 11:26:40|129.07|126.77|128.46|126.16|129.07|126.77|128.43|126.13|22
1652527610000|2022-05-14 11:26:50|128.45|126.15|128.45|126.15|128.49|126.19|128.3|126|19
1652527620000|2022-05-14 11:27:00|128.44|126.14|128.71|126.41|128.71|126.41|128.41|126.11|14
1652527630000|2022-05-14 11:27:10|128.62|126.32|128.55|126.25|128.72|126.42|128.54|126.24|11
1652527640000|2022-05-14 11:27:20|128.56|126.26|128.68|126.38|128.68|126.38|128.56|126.26|8
1652527650000|2022-05-14 11:27:30|128.7|126.4|128.67|126.37|128.72|126.42|128.63|126.33|11
1652527660000|2022-05-14 11:27:40|128.68|126.38|128.71|126.41|128.71|126.41|128.68|126.38|2
1652527670000|2022-05-14 11:27:50|128.72|126.42|128.72|126.42|128.72|126.42|128.72|126.42|1
1652527680000|2022-05-14 11:28:00|128.74|126.44|128.85|126.55|128.85|126.55|128.73|126.43|11
1652527690000|2022-05-14 11:28:10|128.87|126.57|128.83|126.53|128.87|126.57|128.83|126.53|3
1652527710000|2022-05-14 11:28:30|128.82|126.52|128.8|126.5|128.88|126.58|128.78|126.48|10
1652527720000|2022-05-14 11:28:40|128.86|126.56|128.82|126.52|128.89|126.59|128.8|126.5|14
1652527730000|2022-05-14 11:28:50|128.81|126.51|128.82|126.52|128.82|126.52|128.8|126.5|3
1652527740000|2022-05-14 11:29:00|128.83|126.53|128.82|126.52|128.83|126.53|128.82|126.52|2
1652527750000|2022-05-14 11:29:10|128.8|126.5|128.82|126.52|128.82|126.52|128.75|126.45|9
1652527760000|2022-05-14 11:29:20|128.81|126.51|128.57|126.27|128.81|126.51|128.56|126.26|16
1652527770000|2022-05-14 11:29:30|128.58|126.28|128.4|126.1|128.59|126.29|128.4|126.1|18
1652527780000|2022-05-14 11:29:40|128.39|126.09|128.5|126.2|128.55|126.25|128.39|126.09|14
1652527790000|2022-05-14 11:29:50|128.49|126.19|128.44|126.14|128.49|126.19|128.44|126.14|5
1652527800000|2022-05-14 11:30:00|128.41|126.11|128.56|126.26|128.56|126.26|128.27|125.97|18
1652527810000|2022-05-14 11:30:10|128.57|126.27|128.71|126.41|128.75|126.45|128.57|126.27|13
1652527820000|2022-05-14 11:30:20|128.72|126.42|128.89|126.59|128.9|126.6|128.72|126.42|14
1652527830000|2022-05-14 11:30:30|128.88|126.58|128.88|126.58|128.91|126.61|128.86|126.56|7
1652527840000|2022-05-14 11:30:40|128.89|126.59|128.96|126.66|128.97|126.67|128.88|126.58|9
1652527850000|2022-05-14 11:30:50|128.97|126.67|128.97|126.67|128.97|126.67|128.97|126.67|1
1652527860000|2022-05-14 11:31:00|128.91|126.61|128.94|126.64|128.98|126.68|128.91|126.61|9
1652527870000|2022-05-14 11:31:10|128.96|126.66|128.72|126.42|128.97|126.67|128.72|126.42|18
1652527880000|2022-05-14 11:31:20|128.71|126.41|128.86|126.56|128.86|126.56|128.68|126.38|15
1652527890000|2022-05-14 11:31:30|128.87|126.57|128.87|126.57|128.88|126.58|128.81|126.51|7
1652527900000|2022-05-14 11:31:40|128.85|126.55|128.76|126.46|128.85|126.55|128.73|126.43|8
1652527910000|2022-05-14 11:31:50|128.72|126.42|128.54|126.24|128.72|126.42|128.54|126.24|11
1652527920000|2022-05-14 11:32:00|128.52|126.22|128.45|126.15|128.55|126.25|128.44|126.14|13
1652527930000|2022-05-14 11:32:10|128.44|126.14|128.42|126.12|128.48|126.18|128.36|126.06|19
1652527940000|2022-05-14 11:32:20|128.41|126.11|128.4|126.1|128.41|126.11|128.4|126.1|4
1652527950000|2022-05-14 11:32:30|128.39|126.09|128.4|126.1|128.4|126.1|128.36|126.06|11
1652527960000|2022-05-14 11:32:40|128.39|126.09|128.29|125.99|128.39|126.09|128.24|125.94|11
1652527970000|2022-05-14 11:32:50|128.28|125.98|128.13|125.83|128.28|125.98|128.12|125.82|16
1652527980000|2022-05-14 11:33:00|128.12|125.82|128.26|125.96|128.26|125.96|128.12|125.82|8
1652527990000|2022-05-14 11:33:10|128.27|125.97|128.37|126.07|128.37|126.07|128.27|125.97|9
1652528000000|2022-05-14 11:33:20|128.38|126.08|128.68|126.38|128.68|126.38|128.38|126.08|18
1652528010000|2022-05-14 11:33:30|128.69|126.39|128.84|126.54|128.84|126.54|128.69|126.39|13
1652528020000|2022-05-14 11:33:40|128.82|126.52|128.62|126.32|128.82|126.52|128.6|126.3|11
1652528030000|2022-05-14 11:33:50|128.63|126.33|128.77|126.47|128.77|126.47|128.63|126.33|7
1652528040000|2022-05-14 11:34:00|128.84|126.54|128.97|126.67|128.97|126.67|128.84|126.54|11
1652528050000|2022-05-14 11:34:10|128.96|126.66|129.08|126.78|129.08|126.78|128.96|126.66|8
1652528060000|2022-05-14 11:34:20|129.1|126.8|129.06|126.76|129.3|127|129.06|126.76|17
1652528070000|2022-05-14 11:34:30|129.07|126.77|128.95|126.65|129.08|126.78|128.95|126.65|14
1652528080000|2022-05-14 11:34:40|128.96|126.66|129|126.7|129.09|126.79|128.96|126.66|11
1652528090000|2022-05-14 11:34:50|129.02|126.72|129.08|126.78|129.09|126.79|129.02|126.72|5
1652528100000|2022-05-14 11:35:00|129.09|126.79|129.31|127.01|129.31|127.01|129.09|126.79|12
1652528110000|2022-05-14 11:35:10|129.3|127|129.3|127|129.3|127|129.28|126.98|7
1652528120000|2022-05-14 11:35:20|129.29|126.99|129.36|127.06|129.36|127.06|129.25|126.95|10
1652528130000|2022-05-14 11:35:30|129.35|127.05|129.37|127.07|129.37|127.07|129.35|127.05|3
1652528140000|2022-05-14 11:35:40|129.38|127.08|129.45|127.15|129.45|127.15|129.38|127.08|7
1652528150000|2022-05-14 11:35:50|129.44|127.14|129.43|127.13|129.44|127.14|129.43|127.13|2
1652528160000|2022-05-14 11:36:00|129.44|127.14|129.46|127.16|129.46|127.16|129.44|127.14|3
1652528170000|2022-05-14 11:36:10|129.43|127.13|129.37|127.07|129.43|127.13|129.37|127.07|5
1652528180000|2022-05-14 11:36:20|129.38|127.08|129.22|126.92|129.39|127.09|129.21|126.91|15
1652528190000|2022-05-14 11:36:30|129.24|126.94|129.37|127.07|129.37|127.07|129.24|126.94|10
1652528200000|2022-05-14 11:36:40|129.35|127.05|129.53|127.23|129.54|127.24|129.34|127.04|16
1652528210000|2022-05-14 11:36:50|129.54|127.24|129.46|127.16|129.55|127.25|129.44|127.14|13
1652528220000|2022-05-14 11:37:00|129.45|127.15|129.48|127.18|129.48|127.18|129.45|127.15|4
1652528240000|2022-05-14 11:37:20|129.49|127.19|129.66|127.36|129.66|127.36|129.49|127.19|10
1652528250000|2022-05-14 11:37:30|129.67|127.37|129.95|127.65|129.95|127.65|129.67|127.37|12
1652528260000|2022-05-14 11:37:40|129.98|127.68|130.02|127.72|130.02|127.72|129.98|127.68|7
1652528270000|2022-05-14 11:37:50|130.01|127.71|130.02|127.72|130.02|127.72|130.01|127.71|2
1652528280000|2022-05-14 11:38:00|129.9|127.6|129.98|127.68|129.98|127.68|129.78|127.48|14
1652528290000|2022-05-14 11:38:10|129.99|127.69|129.8|127.5|129.99|127.69|129.8|127.5|13
1652528300000|2022-05-14 11:38:20|129.81|127.51|129.94|127.64|129.94|127.64|129.81|127.51|14
1652528310000|2022-05-14 11:38:30|129.95|127.65|130.06|127.76|130.07|127.77|129.94|127.64|11
1652528320000|2022-05-14 11:38:40|130.07|127.77|130.28|127.98|130.28|127.98|130.07|127.77|8
1652528330000|2022-05-14 11:38:50|130.14|127.84|130.04|127.74|130.14|127.84|129.96|127.66|13
1652528340000|2022-05-14 11:39:00|129.99|127.69|130.13|127.83|130.13|127.83|129.99|127.69|11
1652528350000|2022-05-14 11:39:10|130.2|127.9|130.22|127.92|130.28|127.98|130.2|127.9|11
1652528360000|2022-05-14 11:39:20|130.21|127.91|129.87|127.57|130.21|127.91|129.81|127.51|16
1652528370000|2022-05-14 11:39:30|129.86|127.56|129.89|127.59|129.89|127.59|129.83|127.53|11
1652528380000|2022-05-14 11:39:40|129.9|127.6|130.04|127.74|130.04|127.74|129.9|127.6|15
1652528390000|2022-05-14 11:39:50|130.05|127.75|129.9|127.6|130.05|127.75|129.9|127.6|11
1652528400000|2022-05-14 11:40:00|129.92|127.62|129.93|127.63|129.94|127.64|129.92|127.62|4
1652528410000|2022-05-14 11:40:10|129.94|127.64|130.02|127.72|130.05|127.75|129.94|127.64|11
1652528420000|2022-05-14 11:40:20|130.01|127.71|129.87|127.57|130.01|127.71|129.78|127.48|18
1652528430000|2022-05-14 11:40:30|129.84|127.54|129.83|127.53|129.84|127.54|129.79|127.49|9
1652528440000|2022-05-14 11:40:40|129.84|127.54|129.73|127.43|129.84|127.54|129.72|127.42|7
1652528450000|2022-05-14 11:40:50|129.72|127.42|129.83|127.53|129.83|127.53|129.72|127.42|7
1652528460000|2022-05-14 11:41:00|129.86|127.56|129.98|127.68|129.98|127.68|129.86|127.56|11
1652528470000|2022-05-14 11:41:10|129.99|127.69|130.02|127.72|130.02|127.72|129.99|127.69|4
1652528480000|2022-05-14 11:41:20|130.01|127.71|129.97|127.67|130.01|127.71|129.95|127.65|11
1652528490000|2022-05-14 11:41:30|129.96|127.66|130.06|127.76|130.06|127.76|129.95|127.65|11
1652528500000|2022-05-14 11:41:40|130.09|127.79|130.09|127.79|130.12|127.82|130.07|127.77|6
1652528510000|2022-05-14 11:41:50|130.08|127.78|129.98|127.68|130.08|127.78|129.98|127.68|9
1652528520000|2022-05-14 11:42:00|129.95|127.65|129.94|127.64|129.95|127.65|129.9|127.6|7
1652528530000|2022-05-14 11:42:10|129.91|127.61|129.83|127.53|129.91|127.61|129.82|127.52|6
1652528540000|2022-05-14 11:42:20|129.82|127.52|129.62|127.32|129.82|127.52|129.61|127.31|16
1652528550000|2022-05-14 11:42:30|129.61|127.31|129.7|127.4|129.76|127.46|129.61|127.31|11
1652528560000|2022-05-14 11:42:40|129.69|127.39|129.69|127.39|129.69|127.39|129.69|127.39|1
1652528570000|2022-05-14 11:42:50|129.68|127.38|129.64|127.34|129.69|127.39|129.64|127.34|3
1652528580000|2022-05-14 11:43:00|129.63|127.33|129.56|127.26|129.64|127.34|129.52|127.22|14
1652528590000|2022-05-14 11:43:10|129.58|127.28|129.57|127.27|129.59|127.29|129.56|127.26|7
1652528600000|2022-05-14 11:43:20|129.56|127.26|129.58|127.28|129.58|127.28|129.56|127.26|2
1652528610000|2022-05-14 11:43:30|129.61|127.31|129.57|127.27|129.61|127.31|129.57|127.27|4
1652528620000|2022-05-14 11:43:40|129.58|127.28|129.61|127.31|129.66|127.36|129.58|127.28|10
1652528630000|2022-05-14 11:43:50|129.6|127.3|129.59|127.29|129.6|127.3|129.59|127.29|2
1652528640000|2022-05-14 11:44:00|129.58|127.28|129.4|127.1|129.58|127.28|129.4|127.1|6
1652528650000|2022-05-14 11:44:10|129.35|127.05|129.45|127.15|129.45|127.15|129.35|127.05|8
1652528660000|2022-05-14 11:44:20|129.44|127.14|129.44|127.14|129.44|127.14|129.33|127.03|11
1652528670000|2022-05-14 11:44:30|129.45|127.15|129.38|127.08|129.45|127.15|129.38|127.08|5
1652528680000|2022-05-14 11:44:40|129.42|127.12|129.4|127.1|129.42|127.12|129.4|127.1|5
1652528690000|2022-05-14 11:44:50|129.39|127.09|129.35|127.05|129.39|127.09|129.33|127.03|5
1652528700000|2022-05-14 11:45:00|129.36|127.06|129.48|127.18|129.48|127.18|129.36|127.06|8
1652528710000|2022-05-14 11:45:10|129.49|127.19|129.5|127.2|129.5|127.2|129.49|127.19|2
1652528720000|2022-05-14 11:45:20|129.51|127.21|129.65|127.35|129.65|127.35|129.51|127.21|11
1652528730000|2022-05-14 11:45:30|129.67|127.37|129.77|127.47|129.77|127.47|129.67|127.37|8
1652528740000|2022-05-14 11:45:40|129.78|127.48|129.94|127.64|129.94|127.64|129.78|127.48|10
1652528750000|2022-05-14 11:45:50|129.96|127.66|129.96|127.66|129.99|127.69|129.96|127.66|9
1652528760000|2022-05-14 11:46:00|129.99|127.69|129.95|127.65|130|127.7|129.93|127.63|7
1652528770000|2022-05-14 11:46:10|129.94|127.64|129.83|127.53|129.96|127.66|129.83|127.53|14
1652528780000|2022-05-14 11:46:20|129.82|127.52|129.69|127.39|129.83|127.53|129.68|127.38|11
1652528790000|2022-05-14 11:46:30|129.7|127.4|129.73|127.43|129.73|127.43|129.7|127.4|4
1652528800000|2022-05-14 11:46:40|129.74|127.44|129.67|127.37|129.74|127.44|129.66|127.36|8
1652528810000|2022-05-14 11:46:50|129.68|127.38|129.68|127.38|129.69|127.39|129.68|127.38|3
1652528820000|2022-05-14 11:47:00|129.67|127.37|129.59|127.29|129.67|127.37|129.59|127.29|3
1652528830000|2022-05-14 11:47:10|129.6|127.3|129.63|127.33|129.67|127.37|129.6|127.3|9
1652528840000|2022-05-14 11:47:20|129.61|127.31|129.54|127.24|129.61|127.31|129.47|127.17|13
1652528850000|2022-05-14 11:47:30|129.55|127.25|129.59|127.29|129.59|127.29|129.55|127.25|3
1652528860000|2022-05-14 11:47:40|129.62|127.32|129.62|127.32|129.62|127.32|129.62|127.32|1
1652528870000|2022-05-14 11:47:50|129.61|127.31|129.49|127.19|129.61|127.31|129.49|127.19|9
1652528880000|2022-05-14 11:48:00|129.45|127.15|129.44|127.14|129.45|127.15|129.44|127.14|2
1652528890000|2022-05-14 11:48:10|129.43|127.13|129.44|127.14|129.44|127.14|129.41|127.11|6
1652528900000|2022-05-14 11:48:20|129.45|127.15|129.46|127.16|129.46|127.16|129.45|127.15|2
1652528930000|2022-05-14 11:48:50|129.45|127.15|129.46|127.16|129.46|127.16|129.45|127.15|2
1652528950000|2022-05-14 11:49:10|129.47|127.17|129.61|127.31|129.61|127.31|129.47|127.17|9
1652528960000|2022-05-14 11:49:20|129.6|127.3|129.59|127.29|129.61|127.31|129.59|127.29|3
1652528970000|2022-05-14 11:49:30|129.6|127.3|129.6|127.3|129.6|127.3|129.59|127.29|3
1652528980000|2022-05-14 11:49:40|129.62|127.32|129.59|127.29|129.63|127.33|129.57|127.27|10
1652528990000|2022-05-14 11:49:50|129.6|127.3|129.89|127.59|129.99|127.69|129.6|127.3|13
1652529010000|2022-05-14 11:50:10|129.87|127.57|129.83|127.53|129.89|127.59|129.83|127.53|6
1652529030000|2022-05-14 11:50:30|129.82|127.52|129.82|127.52|129.82|127.52|129.78|127.48|5
1652529040000|2022-05-14 11:50:40|129.81|127.51|129.68|127.38|129.81|127.51|129.68|127.38|12
1652529050000|2022-05-14 11:50:50|129.69|127.39|129.81|127.51|129.81|127.51|129.61|127.31|14
1652529060000|2022-05-14 11:51:00|129.86|127.56|129.86|127.56|129.91|127.61|129.83|127.53|7
1652529070000|2022-05-14 11:51:10|129.87|127.57|129.93|127.63|129.95|127.65|129.87|127.57|5
1652529080000|2022-05-14 11:51:20|129.92|127.62|129.85|127.55|129.92|127.62|129.79|127.49|9
1652529090000|2022-05-14 11:51:30|129.86|127.56|129.88|127.58|129.88|127.58|129.86|127.56|3
1652529100000|2022-05-14 11:51:40|129.91|127.61|130|127.7|130|127.7|129.91|127.61|7
1652529110000|2022-05-14 11:51:50|130.01|127.71|130.03|127.73|130.03|127.73|130.01|127.71|3
1652529120000|2022-05-14 11:52:00|130.04|127.74|130.14|127.84|130.15|127.85|130.04|127.74|9
1652529130000|2022-05-14 11:52:10|130.15|127.85|130.22|127.92|130.22|127.92|130.15|127.85|7
1652529140000|2022-05-14 11:52:20|130.24|127.94|130.32|128.02|130.32|128.02|130.24|127.94|5
1652529150000|2022-05-14 11:52:30|130.34|128.04|130.37|128.07|130.38|128.08|130.34|128.04|5
1652529160000|2022-05-14 11:52:40|130.3|128|130.2|127.9|130.3|128|130.2|127.9|5
1652529170000|2022-05-14 11:52:50|130.19|127.89|130.16|127.86|130.19|127.89|130.16|127.86|4
1652529180000|2022-05-14 11:53:00|130.15|127.85|130.05|127.75|130.15|127.85|130.05|127.75|6
1652529190000|2022-05-14 11:53:10|129.99|127.69|129.97|127.67|129.99|127.69|129.97|127.67|3
1652529200000|2022-05-14 11:53:20|129.96|127.66|129.91|127.61|129.96|127.66|129.91|127.61|6
1652529210000|2022-05-14 11:53:30|129.84|127.54|129.81|127.51|129.84|127.54|129.81|127.51|4
1652529220000|2022-05-14 11:53:40|129.82|127.52|129.82|127.52|129.82|127.52|129.82|127.52|1
1652529230000|2022-05-14 11:53:50|129.81|127.51|129.81|127.51|129.81|127.51|129.81|127.51|1
1652529240000|2022-05-14 11:54:00|129.82|127.52|129.82|127.52|129.82|127.52|129.82|127.52|1
1652529260000|2022-05-14 11:54:20|129.79|127.49|129.81|127.51|129.82|127.52|129.79|127.49|5
1652529270000|2022-05-14 11:54:30|129.82|127.52|129.76|127.46|129.82|127.52|129.72|127.42|11
1652529280000|2022-05-14 11:54:40|129.78|127.48|129.93|127.63|129.93|127.63|129.78|127.48|9
1652529310000|2022-05-14 11:55:10|130.01|127.71|130.26|127.96|130.26|127.96|130.01|127.71|13
1652529320000|2022-05-14 11:55:20|130.34|128.04|130.61|128.31|130.61|128.31|130.34|128.04|13
1652529330000|2022-05-14 11:55:30|130.63|128.33|130.66|128.36|130.75|128.45|130.63|128.33|14
1652529340000|2022-05-14 11:55:40|130.67|128.37|130.76|128.46|130.76|128.46|130.67|128.37|8
1652529350000|2022-05-14 11:55:50|130.87|128.57|130.81|128.51|130.99|128.69|130.81|128.51|15
1652529360000|2022-05-14 11:56:00|130.82|128.52|130.71|128.41|130.82|128.52|130.71|128.41|9
1652529370000|2022-05-14 11:56:10|130.72|128.42|130.75|128.45|130.75|128.45|130.72|128.42|3
1652529380000|2022-05-14 11:56:20|130.76|128.46|130.91|128.61|130.93|128.63|130.76|128.46|11
1652529390000|2022-05-14 11:56:30|130.92|128.62|130.97|128.67|130.97|128.67|130.91|128.61|5
1652529400000|2022-05-14 11:56:40|130.98|128.68|130.91|128.61|130.98|128.68|130.87|128.57|11
1652529410000|2022-05-14 11:56:50|130.9|128.6|130.73|128.43|130.9|128.6|130.73|128.43|14
1652529420000|2022-05-14 11:57:00|130.72|128.42|130.7|128.4|130.73|128.43|130.7|128.4|7
1652529430000|2022-05-14 11:57:10|130.71|128.41|130.65|128.35|130.71|128.41|130.64|128.34|7
1652529440000|2022-05-14 11:57:20|130.64|128.34|130.73|128.43|130.73|128.43|130.64|128.34|11
1652529450000|2022-05-14 11:57:30|130.72|128.42|130.7|128.4|130.72|128.42|130.7|128.4|3
1652529470000|2022-05-14 11:57:50|130.71|128.41|130.92|128.62|130.92|128.62|130.71|128.41|12
1652529480000|2022-05-14 11:58:00|130.96|128.66|131.32|129.02|131.34|129.04|130.96|128.66|15
1652529490000|2022-05-14 11:58:10|131.31|129.01|131.21|128.91|131.37|129.07|131.21|128.91|15
1652529500000|2022-05-14 11:58:20|131.2|128.9|131|128.7|131.2|128.9|131|128.7|11
1652529510000|2022-05-14 11:58:30|130.99|128.69|130.89|128.59|130.99|128.69|130.88|128.58|9
1652529520000|2022-05-14 11:58:40|130.85|128.55|130.73|128.43|130.85|128.55|130.73|128.43|10
1652529530000|2022-05-14 11:58:50|130.74|128.44|130.72|128.42|130.75|128.45|130.69|128.39|12
1652529540000|2022-05-14 11:59:00|130.69|128.39|130.69|128.39|130.69|128.39|130.69|128.39|1
1652529550000|2022-05-14 11:59:10|130.7|128.4|130.7|128.4|130.7|128.4|130.67|128.37|7
1652529560000|2022-05-14 11:59:20|130.68|128.38|130.69|128.39|130.71|128.41|130.68|128.38|7
1652529570000|2022-05-14 11:59:30|130.7|128.4|130.68|128.38|130.7|128.4|130.68|128.38|2
1652529580000|2022-05-14 11:59:40|130.67|128.37|130.63|128.33|130.67|128.37|130.61|128.31|6
1652529590000|2022-05-14 11:59:50|130.64|128.34|130.64|128.34|130.65|128.35|130.64|128.34|3
1652529600000|2022-05-14 12:00:00|130.61|128.31|130.52|128.22|130.61|128.31|130.49|128.19|10
1652529610000|2022-05-14 12:00:10|130.51|128.21|130.54|128.24|130.54|128.24|130.43|128.13|13
1652529620000|2022-05-14 12:00:20|130.56|128.26|130.56|128.26|130.59|128.29|130.56|128.26|4
1652529630000|2022-05-14 12:00:30|130.52|128.22|130.49|128.19|130.52|128.22|130.49|128.19|3
1652529650000|2022-05-14 12:00:50|130.48|128.18|130.48|128.18|130.48|128.18|130.48|128.18|1
1652529660000|2022-05-14 12:01:00|130.47|128.17|130.29|127.99|130.47|128.17|130.28|127.98|13
1652529670000|2022-05-14 12:01:10|130.34|128.04|130.38|128.08|130.38|128.08|130.34|128.04|4
1652529680000|2022-05-14 12:01:20|130.43|128.13|130.52|128.22|130.52|128.22|130.43|128.13|7
1652529690000|2022-05-14 12:01:30|130.54|128.24|130.55|128.25|130.56|128.26|130.49|128.19|12
1652529700000|2022-05-14 12:01:40|130.54|128.24|130.5|128.2|130.54|128.24|130.49|128.19|6
1652529710000|2022-05-14 12:01:50|130.49|128.19|130.49|128.19|130.49|128.19|130.49|128.19|1
1652529720000|2022-05-14 12:02:00|130.5|128.2|130.42|128.12|130.5|128.2|130.41|128.11|10
1652529730000|2022-05-14 12:02:10|130.4|128.1|130.37|128.07|130.4|128.1|130.31|128.01|10
1652529750000|2022-05-14 12:02:30|130.35|128.05|130.36|128.06|130.36|128.06|130.35|128.05|2
1652529760000|2022-05-14 12:02:40|130.35|128.05|130.24|127.94|130.36|128.06|130.24|127.94|8
1652529770000|2022-05-14 12:02:50|130.25|127.95|130.36|128.06|130.36|128.06|130.25|127.95|8
1652529790000|2022-05-14 12:03:10|130.37|128.07|130.45|128.15|130.45|128.15|130.37|128.07|7
1652529800000|2022-05-14 12:03:20|130.46|128.16|130.56|128.26|130.58|128.28|130.46|128.16|11
1652529810000|2022-05-14 12:03:30|130.55|128.25|130.49|128.19|130.55|128.25|130.47|128.17|9
1652529820000|2022-05-14 12:03:40|130.5|128.2|130.48|128.18|130.5|128.2|130.45|128.15|6
1652529830000|2022-05-14 12:03:50|130.49|128.19|130.5|128.2|130.5|128.2|130.49|128.19|2
1652529840000|2022-05-14 12:04:00|130.45|128.15|130.53|128.23|130.53|128.23|130.45|128.15|4
1652529850000|2022-05-14 12:04:10|130.54|128.24|130.55|128.25|130.55|128.25|130.54|128.24|4
1652529860000|2022-05-14 12:04:20|130.54|128.24|130.37|128.07|130.54|128.24|130.37|128.07|10
1652529870000|2022-05-14 12:04:30|130.38|128.08|130.31|128.01|130.38|128.08|130.31|128.01|4
1652529880000|2022-05-14 12:04:40|130.32|128.02|130.38|128.08|130.4|128.1|130.29|127.99|9
1652529890000|2022-05-14 12:04:50|130.37|128.07|130.37|128.07|130.37|128.07|130.37|128.07|1
1652529900000|2022-05-14 12:05:00|130.35|128.05|130.31|128.01|130.35|128.05|130.29|127.99|8
1652529910000|2022-05-14 12:05:10|130.29|127.99|130.29|127.99|130.31|128.01|130.29|127.99|6
1652529920000|2022-05-14 12:05:20|130.25|127.95|130.2|127.9|130.25|127.95|130.2|127.9|4
1652529930000|2022-05-14 12:05:30|130.21|127.91|130.21|127.91|130.21|127.91|130.21|127.91|1
1652529940000|2022-05-14 12:05:40|130.28|127.98|130.26|127.96|130.28|127.98|130.26|127.96|3
1652529950000|2022-05-14 12:05:50|130.25|127.95|130.18|127.88|130.25|127.95|130.18|127.88|7
1652529960000|2022-05-14 12:06:00|130.21|127.91|130.2|127.9|130.22|127.92|130.19|127.89|7
1652529970000|2022-05-14 12:06:10|130.19|127.89|130.18|127.88|130.19|127.89|130.18|127.88|2
1652529980000|2022-05-14 12:06:20|130.17|127.87|130.27|127.97|130.29|127.99|130.17|127.87|7
1652529990000|2022-05-14 12:06:30|130.26|127.96|130.26|127.96|130.27|127.97|130.25|127.95|4
1652530000000|2022-05-14 12:06:40|130.25|127.95|130.25|127.95|130.25|127.95|130.25|127.95|1
1652530030000|2022-05-14 12:07:10|130.22|127.92|130.31|128.01|130.36|128.06|130.22|127.92|11
1652530050000|2022-05-14 12:07:30|130.32|128.02|130.33|128.03|130.34|128.04|130.32|128.02|4
1652530060000|2022-05-14 12:07:40|130.34|128.04|130.45|128.15|130.46|128.16|130.34|128.04|8
1652530070000|2022-05-14 12:07:50|130.46|128.16|130.47|128.17|130.47|128.17|130.45|128.15|4
1652530080000|2022-05-14 12:08:00|130.48|128.18|130.48|128.18|130.48|128.18|130.45|128.15|8
1652530090000|2022-05-14 12:08:10|130.47|128.17|130.39|128.09|130.48|128.18|130.38|128.08|9
1652530100000|2022-05-14 12:08:20|130.36|128.06|130.36|128.06|130.37|128.07|130.36|128.06|3
1652530110000|2022-05-14 12:08:30|130.35|128.05|130.31|128.01|130.35|128.05|130.3|128|5
1652530120000|2022-05-14 12:08:40|130.32|128.02|130.3|128|130.38|128.08|130.3|128|9
1652530130000|2022-05-14 12:08:50|130.29|127.99|130.17|127.87|130.29|127.99|130.17|127.87|8
1652530140000|2022-05-14 12:09:00|130.16|127.86|130.03|127.73|130.16|127.86|130.02|127.72|8
1652530150000|2022-05-14 12:09:10|130.04|127.74|129.97|127.67|130.04|127.74|129.97|127.67|6
1652530160000|2022-05-14 12:09:20|129.98|127.68|129.99|127.69|129.99|127.69|129.98|127.68|2
1652530170000|2022-05-14 12:09:30|129.98|127.68|130.01|127.71|130.01|127.71|129.98|127.68|5
1652530180000|2022-05-14 12:09:40|130|127.7|129.95|127.65|130|127.7|129.94|127.64|6
1652530190000|2022-05-14 12:09:50|129.96|127.66|129.97|127.67|129.97|127.67|129.95|127.65|5
1652530200000|2022-05-14 12:10:00|129.95|127.65|129.86|127.56|129.95|127.65|129.86|127.56|10
1652530210000|2022-05-14 12:10:10|129.87|127.57|129.82|127.52|129.87|127.57|129.79|127.49|9
1652530220000|2022-05-14 12:10:20|129.83|127.53|129.73|127.43|129.84|127.54|129.73|127.43|10
1652530230000|2022-05-14 12:10:30|129.72|127.42|129.75|127.45|129.75|127.45|129.72|127.42|3
1652530240000|2022-05-14 12:10:40|129.74|127.44|129.74|127.44|129.74|127.44|129.74|127.44|1
1652530250000|2022-05-14 12:10:50|129.75|127.45|129.7|127.4|129.82|127.52|129.7|127.4|12
1652530260000|2022-05-14 12:11:00|129.72|127.42|129.75|127.45|129.75|127.45|129.7|127.4|6
1652530270000|2022-05-14 12:11:10|129.74|127.44|129.74|127.44|129.74|127.44|129.74|127.44|1
1652530280000|2022-05-14 12:11:20|129.66|127.36|129.61|127.31|129.66|127.36|129.54|127.24|12
1652530290000|2022-05-14 12:11:30|129.62|127.32|129.72|127.42|129.72|127.42|129.62|127.32|8
1652530300000|2022-05-14 12:11:40|129.73|127.43|129.71|127.41|129.74|127.44|129.71|127.41|6
1652530310000|2022-05-14 12:11:50|129.67|127.37|129.62|127.32|129.67|127.37|129.61|127.31|7
1652530320000|2022-05-14 12:12:00|129.61|127.31|129.7|127.4|129.7|127.4|129.6|127.3|7
1652530330000|2022-05-14 12:12:10|129.73|127.43|129.72|127.42|129.73|127.43|129.72|127.42|2
1652530340000|2022-05-14 12:12:20|129.7|127.4|129.6|127.3|129.7|127.4|129.6|127.3|8
1652530390000|2022-05-14 12:13:10|129.61|127.31|129.79|127.49|129.8|127.5|129.61|127.31|12
1652530400000|2022-05-14 12:13:20|129.78|127.48|129.62|127.32|129.78|127.48|129.62|127.32|11
1652530410000|2022-05-14 12:13:30|129.63|127.33|129.66|127.36|129.66|127.36|129.63|127.33|3
1652530420000|2022-05-14 12:13:40|129.69|127.39|129.69|127.39|129.69|127.39|129.69|127.39|1
1652530430000|2022-05-14 12:13:50|129.7|127.4|129.78|127.48|129.78|127.48|129.7|127.4|2
1652530440000|2022-05-14 12:14:00|129.77|127.47|129.92|127.62|129.92|127.62|129.77|127.47|10
1652530450000|2022-05-14 12:14:10|129.91|127.61|129.79|127.49|129.91|127.61|129.78|127.48|9
1652530460000|2022-05-14 12:14:20|129.77|127.47|129.74|127.44|129.77|127.47|129.73|127.43|7
1652530470000|2022-05-14 12:14:30|129.73|127.43|129.7|127.4|129.73|127.43|129.7|127.4|3
1652530480000|2022-05-14 12:14:40|129.69|127.39|129.59|127.29|129.69|127.39|129.57|127.27|11
1652530490000|2022-05-14 12:14:50|129.62|127.32|129.69|127.39|129.7|127.4|129.62|127.32|4
1652530500000|2022-05-14 12:15:00|129.68|127.38|129.6|127.3|129.69|127.39|129.59|127.29|9
1652530510000|2022-05-14 12:15:10|129.61|127.31|129.68|127.38|129.7|127.4|129.61|127.31|7
1652530520000|2022-05-14 12:15:20|129.69|127.39|129.66|127.36|129.69|127.39|129.65|127.35|3
1652530530000|2022-05-14 12:15:30|129.67|127.37|129.67|127.37|129.67|127.37|129.67|127.37|1
1652530540000|2022-05-14 12:15:40|129.68|127.38|129.68|127.38|129.68|127.38|129.68|127.38|1
1652530550000|2022-05-14 12:15:50|129.67|127.37|129.67|127.37|129.68|127.38|129.67|127.37|3
1652530560000|2022-05-14 12:16:00|129.69|127.39|129.9|127.6|129.91|127.61|129.69|127.39|12
1652530570000|2022-05-14 12:16:10|129.91|127.61|129.9|127.6|129.92|127.62|129.9|127.6|6
1652530580000|2022-05-14 12:16:20|129.89|127.59|129.91|127.61|129.91|127.61|129.89|127.59|3
1652530590000|2022-05-14 12:16:30|129.92|127.62|129.9|127.6|129.99|127.69|129.9|127.6|13
1652530600000|2022-05-14 12:16:40|129.91|127.61|129.89|127.59|129.91|127.61|129.89|127.59|3
1652530650000|2022-05-14 12:17:30|129.88|127.58|129.8|127.5|129.88|127.58|129.8|127.5|9
1652530660000|2022-05-14 12:17:40|129.79|127.49|129.79|127.49|129.79|127.49|129.79|127.49|1
1652530680000|2022-05-14 12:18:00|129.78|127.48|129.78|127.48|129.78|127.48|129.78|127.48|1
1652530690000|2022-05-14 12:18:10|129.73|127.43|129.72|127.42|129.73|127.43|129.72|127.42|2
1652530700000|2022-05-14 12:18:20|129.71|127.41|129.66|127.36|129.72|127.42|129.66|127.36|8
1652530730000|2022-05-14 12:18:50|129.56|127.26|129.51|127.21|129.56|127.26|129.51|127.21|5
1652530740000|2022-05-14 12:19:00|129.5|127.2|129.46|127.16|129.5|127.2|129.42|127.12|10
1652530750000|2022-05-14 12:19:10|129.45|127.15|129.41|127.11|129.45|127.15|129.41|127.11|5
1652530760000|2022-05-14 12:19:20|129.39|127.09|129.31|127.01|129.39|127.09|129.31|127.01|7
1652530770000|2022-05-14 12:19:30|129.32|127.02|129.39|127.09|129.39|127.09|129.28|126.98|13
1652530780000|2022-05-14 12:19:40|129.38|127.08|129.38|127.08|129.38|127.08|129.38|127.08|1
1652530790000|2022-05-14 12:19:50|129.37|127.07|129.37|127.07|129.37|127.07|129.37|127.07|1
1652530800000|2022-05-14 12:20:00|129.38|127.08|129.39|127.09|129.4|127.1|129.38|127.08|4
1652530810000|2022-05-14 12:20:10|129.4|127.1|129.51|127.21|129.52|127.22|129.4|127.1|6
1652530820000|2022-05-14 12:20:20|129.52|127.22|129.52|127.22|129.52|127.22|129.52|127.22|1
1652530830000|2022-05-14 12:20:30|129.53|127.23|129.53|127.23|129.53|127.23|129.53|127.23|1
1652530840000|2022-05-14 12:20:40|129.57|127.27|129.69|127.39|129.69|127.39|129.57|127.27|7
1652530850000|2022-05-14 12:20:50|129.7|127.4|129.79|127.49|129.79|127.49|129.7|127.4|8
1652530860000|2022-05-14 12:21:00|129.8|127.5|129.99|127.69|129.99|127.69|129.8|127.5|15
1652530870000|2022-05-14 12:21:10|130|127.7|129.99|127.69|130|127.7|129.98|127.68|5
1652530880000|2022-05-14 12:21:20|130.05|127.75|129.96|127.66|130.06|127.76|129.95|127.65|17
1652530890000|2022-05-14 12:21:30|129.95|127.65|129.94|127.64|129.99|127.69|129.94|127.64|12
1652530900000|2022-05-14 12:21:40|129.92|127.62|129.91|127.61|129.92|127.62|129.9|127.6|4
1652530910000|2022-05-14 12:21:50|129.92|127.62|130|127.7|130|127.7|129.92|127.62|6
1652530920000|2022-05-14 12:22:00|130.01|127.71|130.22|127.92|130.22|127.92|130.01|127.71|8
1652530930000|2022-05-14 12:22:10|130.23|127.93|130.23|127.93|130.29|127.99|130.23|127.93|11
1652530940000|2022-05-14 12:22:20|130.22|127.92|130.12|127.82|130.22|127.92|130.11|127.81|4
1652530950000|2022-05-14 12:22:30|130.13|127.83|130.06|127.76|130.13|127.83|130.05|127.75|6
1652530960000|2022-05-14 12:22:40|130.09|127.79|130.05|127.75|130.09|127.79|130.05|127.75|5
1652530970000|2022-05-14 12:22:50|130.06|127.76|130.19|127.89|130.19|127.89|130.06|127.76|7
1652530980000|2022-05-14 12:23:00|130.21|127.91|130.39|128.09|130.39|128.09|130.21|127.91|9
1652530990000|2022-05-14 12:23:10|130.38|128.08|130.33|128.03|130.38|128.08|130.33|128.03|3
1652531000000|2022-05-14 12:23:20|130.34|128.04|130.34|128.04|130.34|128.04|130.34|128.04|1
1652531010000|2022-05-14 12:23:30|130.29|127.99|130.29|127.99|130.29|127.99|130.29|127.99|1
1652531020000|2022-05-14 12:23:40|130.3|128|130.37|128.07|130.37|128.07|130.3|128|5
1652531030000|2022-05-14 12:23:50|130.38|128.08|130.42|128.12|130.42|128.12|130.38|128.08|4
1652531040000|2022-05-14 12:24:00|130.43|128.13|130.45|128.15|130.49|128.19|130.43|128.13|9
1652531050000|2022-05-14 12:24:10|130.46|128.16|130.42|128.12|130.49|128.19|130.34|128.04|17
1652531060000|2022-05-14 12:24:20|130.46|128.16|130.5|128.2|130.51|128.21|130.46|128.16|9
1652531070000|2022-05-14 12:24:30|130.49|128.19|130.42|128.12|130.49|128.19|130.42|128.12|5
1652531080000|2022-05-14 12:24:40|130.39|128.09|130.35|128.05|130.39|128.09|130.34|128.04|5
1652531090000|2022-05-14 12:24:50|130.37|128.07|130.39|128.09|130.39|128.09|130.37|128.07|3
1652531100000|2022-05-14 12:25:00|130.41|128.11|130.4|128.1|130.41|128.11|130.4|128.1|4
1652531110000|2022-05-14 12:25:10|130.41|128.11|130.45|128.15|130.45|128.15|130.41|128.11|4
1652531120000|2022-05-14 12:25:20|130.46|128.16|130.61|128.31|130.62|128.32|130.46|128.16|11
1652531130000|2022-05-14 12:25:30|130.6|128.3|130.59|128.29|130.6|128.3|130.58|128.28|3
1652531140000|2022-05-14 12:25:40|130.6|128.3|130.66|128.36|130.66|128.36|130.58|128.28|7
1652531150000|2022-05-14 12:25:50|130.67|128.37|130.73|128.43|130.77|128.47|130.67|128.37|14
1652531160000|2022-05-14 12:26:00|130.74|128.44|130.76|128.46|130.76|128.46|130.74|128.44|5
1652531170000|2022-05-14 12:26:10|130.77|128.47|130.78|128.48|130.78|128.48|130.76|128.46|6
1652531180000|2022-05-14 12:26:20|130.77|128.47|130.88|128.58|130.88|128.58|130.77|128.47|3
1652531190000|2022-05-14 12:26:30|130.89|128.59|130.92|128.62|130.92|128.62|130.89|128.59|7
1652531200000|2022-05-14 12:26:40|130.94|128.64|130.96|128.66|130.97|128.67|130.93|128.63|6
1652531210000|2022-05-14 12:26:50|130.97|128.67|130.81|128.51|130.98|128.68|130.81|128.51|11
1652531220000|2022-05-14 12:27:00|130.8|128.5|130.75|128.45|130.81|128.51|130.75|128.45|6
1652531230000|2022-05-14 12:27:10|130.74|128.44|130.68|128.38|130.74|128.44|130.68|128.38|6
1652531240000|2022-05-14 12:27:20|130.66|128.36|130.58|128.28|130.66|128.36|130.58|128.28|8
1652531250000|2022-05-14 12:27:30|130.61|128.31|130.63|128.33|130.63|128.33|130.6|128.3|4
1652531260000|2022-05-14 12:27:40|130.64|128.34|130.86|128.56|130.86|128.56|130.64|128.34|14
1652531270000|2022-05-14 12:27:50|130.91|128.61|130.96|128.66|130.96|128.66|130.91|128.61|6
1652531280000|2022-05-14 12:28:00|130.9|128.6|130.81|128.51|130.92|128.62|130.81|128.51|11
1652531290000|2022-05-14 12:28:10|130.78|128.48|130.88|128.58|130.9|128.6|130.78|128.48|7
1652531300000|2022-05-14 12:28:20|130.86|128.56|130.82|128.52|130.87|128.57|130.82|128.52|8
1652531310000|2022-05-14 12:28:30|130.8|128.5|130.68|128.38|130.8|128.5|130.68|128.38|8
1652531320000|2022-05-14 12:28:40|130.69|128.39|130.69|128.39|130.69|128.39|130.69|128.39|1
1652531330000|2022-05-14 12:28:50|130.68|128.38|130.76|128.46|130.76|128.46|130.68|128.38|5
1652531340000|2022-05-14 12:29:00|130.77|128.47|130.89|128.59|130.9|128.6|130.77|128.47|10
1652531350000|2022-05-14 12:29:10|130.9|128.6|130.76|128.46|130.9|128.6|130.76|128.46|15
1652531360000|2022-05-14 12:29:20|130.75|128.45|130.76|128.46|130.78|128.48|130.68|128.38|11
1652531370000|2022-05-14 12:29:30|130.75|128.45|130.69|128.39|130.75|128.45|130.69|128.39|4
1652531380000|2022-05-14 12:29:40|130.68|128.38|130.71|128.41|130.71|128.41|130.67|128.37|6
1652531390000|2022-05-14 12:29:50|130.67|128.37|130.67|128.37|130.68|128.38|130.64|128.34|7
1652531400000|2022-05-14 12:30:00|130.66|128.36|130.56|128.26|130.66|128.36|130.56|128.26|11
1652531410000|2022-05-14 12:30:10|130.55|128.25|130.49|128.19|130.55|128.25|130.47|128.17|6
1652531420000|2022-05-14 12:30:20|130.51|128.21|130.61|128.31|130.64|128.34|130.51|128.21|7
1652531430000|2022-05-14 12:30:30|130.67|128.37|130.71|128.41|130.71|128.41|130.66|128.36|9
1652531440000|2022-05-14 12:30:40|130.74|128.44|130.77|128.47|130.87|128.57|130.74|128.44|15
1652531450000|2022-05-14 12:30:50|130.78|128.48|130.76|128.46|130.84|128.54|130.75|128.45|11
1652531460000|2022-05-14 12:31:00|130.77|128.47|130.69|128.39|130.77|128.47|130.69|128.39|7
1652531470000|2022-05-14 12:31:10|130.68|128.38|130.66|128.36|130.69|128.39|130.66|128.36|7
1652531480000|2022-05-14 12:31:20|130.67|128.37|130.8|128.5|130.8|128.5|130.66|128.36|13
1652531490000|2022-05-14 12:31:30|130.86|128.56|130.78|128.48|130.86|128.56|130.78|128.48|8
1652531500000|2022-05-14 12:31:40|130.8|128.5|130.8|128.5|130.81|128.51|130.78|128.48|9
1652531510000|2022-05-14 12:31:50|130.81|128.51|131.19|128.89|131.19|128.89|130.81|128.51|17
1652531520000|2022-05-14 12:32:00|131.15|128.85|130.93|128.63|131.15|128.85|130.93|128.63|7
1652531530000|2022-05-14 12:32:10|130.92|128.62|130.81|128.51|130.92|128.62|130.81|128.51|11
1652531540000|2022-05-14 12:32:20|130.83|128.53|130.82|128.52|130.83|128.53|130.81|128.51|3
1652531550000|2022-05-14 12:32:30|130.81|128.51|130.79|128.49|130.81|128.51|130.78|128.48|5
1652531560000|2022-05-14 12:32:40|130.81|128.51|130.76|128.46|130.81|128.51|130.76|128.46|6
1652531570000|2022-05-14 12:32:50|130.77|128.47|130.74|128.44|130.77|128.47|130.73|128.43|7
1652531580000|2022-05-14 12:33:00|130.64|128.34|130.48|128.18|130.64|128.34|130.43|128.13|18
1652531590000|2022-05-14 12:33:10|130.49|128.19|130.47|128.17|130.5|128.2|130.46|128.16|7
1652531600000|2022-05-14 12:33:20|130.45|128.15|130.37|128.07|130.45|128.15|130.34|128.04|18
1652531610000|2022-05-14 12:33:30|130.38|128.08|130.44|128.14|130.47|128.17|130.38|128.08|11
1652531620000|2022-05-14 12:33:40|130.43|128.13|130.45|128.15|130.45|128.15|130.4|128.1|9
1652531630000|2022-05-14 12:33:50|130.44|128.14|130.39|128.09|130.46|128.16|130.39|128.09|6
1652531640000|2022-05-14 12:34:00|130.38|128.08|130.53|128.23|130.54|128.24|130.36|128.06|17
1652531650000|2022-05-14 12:34:10|130.54|128.24|130.67|128.37|130.7|128.4|130.54|128.24|14
1652531660000|2022-05-14 12:34:20|130.68|128.38|130.62|128.32|130.68|128.38|130.61|128.31|6
1652531670000|2022-05-14 12:34:30|130.6|128.3|130.57|128.27|130.6|128.3|130.57|128.27|4
1652531680000|2022-05-14 12:34:40|130.56|128.26|130.64|128.34|130.64|128.34|130.56|128.26|7
1652531690000|2022-05-14 12:34:50|130.67|128.37|130.59|128.29|130.67|128.37|130.59|128.29|7
1652531700000|2022-05-14 12:35:00|130.58|128.28|130.57|128.27|130.58|128.28|130.57|128.27|2
1652531710000|2022-05-14 12:35:10|130.62|128.32|130.59|128.29|130.63|128.33|130.59|128.29|5
1652531720000|2022-05-14 12:35:20|130.58|128.28|130.64|128.34|130.7|128.4|130.57|128.27|9
1652531730000|2022-05-14 12:35:30|130.63|128.33|130.62|128.32|130.63|128.33|130.62|128.32|2
1652531740000|2022-05-14 12:35:40|130.61|128.31|130.57|128.27|130.61|128.31|130.57|128.27|5
1652531750000|2022-05-14 12:35:50|130.56|128.26|130.56|128.26|130.56|128.26|130.56|128.26|1
1652531760000|2022-05-14 12:36:00|130.55|128.25|130.48|128.18|130.55|128.25|130.48|128.18|11
1652531770000|2022-05-14 12:36:10|130.49|128.19|130.52|128.22|130.53|128.23|130.49|128.19|7
1652531780000|2022-05-14 12:36:20|130.51|128.21|130.52|128.22|130.58|128.28|130.49|128.19|10
1652531790000|2022-05-14 12:36:30|130.5|128.2|130.43|128.13|130.5|128.2|130.4|128.1|5
1652531800000|2022-05-14 12:36:40|130.44|128.14|130.53|128.23|130.53|128.23|130.44|128.14|6
1652531810000|2022-05-14 12:36:50|130.54|128.24|130.56|128.26|130.58|128.28|130.54|128.24|4
1652531820000|2022-05-14 12:37:00|130.54|128.24|130.49|128.19|130.54|128.24|130.49|128.19|6
1652531830000|2022-05-14 12:37:10|130.47|128.17|130.46|128.16|130.47|128.17|130.46|128.16|4
1652531840000|2022-05-14 12:37:20|130.47|128.17|130.49|128.19|130.49|128.19|130.47|128.17|3
1652531850000|2022-05-14 12:37:30|130.46|128.16|130.47|128.17|130.47|128.17|130.46|128.16|2
1652531860000|2022-05-14 12:37:40|130.48|128.18|130.48|128.18|130.48|128.18|130.48|128.18|1
1652531870000|2022-05-14 12:37:50|130.46|128.16|130.46|128.16|130.46|128.16|130.46|128.16|1
1652531880000|2022-05-14 12:38:00|130.44|128.14|130.39|128.09|130.44|128.14|130.39|128.09|6
1652531890000|2022-05-14 12:38:10|130.38|128.08|130.35|128.05|130.39|128.09|130.32|128.02|6
1652531900000|2022-05-14 12:38:20|130.36|128.06|130.55|128.25|130.55|128.25|130.36|128.06|15
1652531910000|2022-05-14 12:38:30|130.59|128.29|130.56|128.26|130.59|128.29|130.54|128.24|4
1652531920000|2022-05-14 12:38:40|130.55|128.25|130.56|128.26|130.56|128.26|130.55|128.25|2
1652531930000|2022-05-14 12:38:50|130.55|128.25|130.52|128.22|130.55|128.25|130.5|128.2|6
1652531940000|2022-05-14 12:39:00|130.5|128.2|130.57|128.27|130.57|128.27|130.49|128.19|6
1652531950000|2022-05-14 12:39:10|130.56|128.26|130.67|128.37|130.67|128.37|130.56|128.26|9
1652531960000|2022-05-14 12:39:20|130.66|128.36|130.67|128.37|130.67|128.37|130.65|128.35|4
1652531970000|2022-05-14 12:39:30|130.68|128.38|130.68|128.38|130.7|128.4|130.67|128.37|6
1652531980000|2022-05-14 12:39:40|130.69|128.39|130.7|128.4|130.72|128.42|130.68|128.38|6
1652531990000|2022-05-14 12:39:50|130.71|128.41|130.72|128.42|130.72|128.42|130.71|128.41|2
1652532000000|2022-05-14 12:40:00|130.73|128.43|130.9|128.6|130.9|128.6|130.73|128.43|8
1652532010000|2022-05-14 12:40:10|130.91|128.61|130.83|128.53|130.93|128.63|130.83|128.53|6
1652532020000|2022-05-14 12:40:20|130.82|128.52|130.82|128.52|130.82|128.52|130.82|128.52|1
1652532030000|2022-05-14 12:40:30|130.81|128.51|130.75|128.45|130.81|128.51|130.75|128.45|2
1652532040000|2022-05-14 12:40:40|130.74|128.44|130.81|128.51|130.81|128.51|130.74|128.44|5
1652532050000|2022-05-14 12:40:50|130.79|128.49|130.75|128.45|130.79|128.49|130.75|128.45|3
1652532060000|2022-05-14 12:41:00|130.76|128.46|130.81|128.51|130.81|128.51|130.76|128.46|6
1652532070000|2022-05-14 12:41:10|130.82|128.52|130.65|128.35|130.82|128.52|130.65|128.35|13
1652532080000|2022-05-14 12:41:20|130.64|128.34|130.65|128.35|130.65|128.35|130.61|128.31|8
1652532090000|2022-05-14 12:41:30|130.64|128.34|130.64|128.34|130.64|128.34|130.64|128.34|1
1652532110000|2022-05-14 12:41:50|130.63|128.33|130.53|128.23|130.63|128.33|130.53|128.23|9
1652532120000|2022-05-14 12:42:00|130.49|128.19|130.41|128.11|130.49|128.19|130.41|128.11|9
1652532130000|2022-05-14 12:42:10|130.43|128.13|130.34|128.04|130.43|128.13|130.33|128.03|12
1652532140000|2022-05-14 12:42:20|130.33|128.03|130.33|128.03|130.33|128.03|130.33|128.03|1
1652532150000|2022-05-14 12:42:30|130.34|128.04|130.38|128.08|130.38|128.08|130.34|128.04|4
1652532160000|2022-05-14 12:42:40|130.46|128.16|130.54|128.24|130.54|128.24|130.46|128.16|8
1652532170000|2022-05-14 12:42:50|130.62|128.32|130.62|128.32|130.63|128.33|130.62|128.32|3
1652532180000|2022-05-14 12:43:00|130.63|128.33|130.52|128.22|130.63|128.33|130.52|128.22|7
1652532190000|2022-05-14 12:43:10|130.5|128.2|130.46|128.16|130.5|128.2|130.46|128.16|7
1652532200000|2022-05-14 12:43:20|130.45|128.15|130.42|128.12|130.45|128.15|130.42|128.12|4
1652532210000|2022-05-14 12:43:30|130.37|128.07|130.41|128.11|130.41|128.11|130.37|128.07|3
1652532220000|2022-05-14 12:43:40|130.38|128.08|130.4|128.1|130.4|128.1|130.38|128.08|3
1652532250000|2022-05-14 12:44:10|130.43|128.13|130.42|128.12|130.43|128.13|130.41|128.11|4
1652532260000|2022-05-14 12:44:20|130.41|128.11|130.41|128.11|130.41|128.11|130.41|128.11|1
1652532270000|2022-05-14 12:44:30|130.4|128.1|130.34|128.04|130.4|128.1|130.34|128.04|7
1652532280000|2022-05-14 12:44:40|130.33|128.03|130.34|128.04|130.34|128.04|130.33|128.03|2
1652532300000|2022-05-14 12:45:00|130.35|128.05|130.38|128.08|130.4|128.1|130.35|128.05|4
1652532310000|2022-05-14 12:45:10|130.39|128.09|130.4|128.1|130.43|128.13|130.39|128.09|10
1652532320000|2022-05-14 12:45:20|130.43|128.13|130.57|128.27|130.57|128.27|130.43|128.13|13
1652532330000|2022-05-14 12:45:30|130.58|128.28|130.67|128.37|130.69|128.39|130.58|128.28|10
1652532340000|2022-05-14 12:45:40|130.66|128.36|130.69|128.39|130.69|128.39|130.6|128.3|6
1652532350000|2022-05-14 12:45:50|130.7|128.4|130.61|128.31|130.7|128.4|130.61|128.31|4
1652532360000|2022-05-14 12:46:00|130.62|128.32|130.69|128.39|130.69|128.39|130.62|128.32|5
1652532370000|2022-05-14 12:46:10|130.7|128.4|130.71|128.41|130.71|128.41|130.67|128.37|7
1652532380000|2022-05-14 12:46:20|130.69|128.39|130.68|128.38|130.7|128.4|130.67|128.37|5
1652532410000|2022-05-14 12:46:50|130.67|128.37|130.57|128.27|130.67|128.37|130.57|128.27|7
1652532420000|2022-05-14 12:47:00|130.58|128.28|130.64|128.34|130.64|128.34|130.58|128.28|5
1652532440000|2022-05-14 12:47:20|130.63|128.33|130.63|128.33|130.63|128.33|130.63|128.33|1
1652532450000|2022-05-14 12:47:30|130.64|128.34|130.67|128.37|130.7|128.4|130.63|128.33|11
1652532460000|2022-05-14 12:47:40|130.68|128.38|130.68|128.38|130.68|128.38|130.68|128.38|1
1652532470000|2022-05-14 12:47:50|130.67|128.37|130.68|128.38|130.68|128.38|130.67|128.37|2
1652532480000|2022-05-14 12:48:00|130.69|128.39|130.68|128.38|130.69|128.39|130.66|128.36|4
1652532490000|2022-05-14 12:48:10|130.67|128.37|130.63|128.33|130.67|128.37|130.62|128.32|4
1652532500000|2022-05-14 12:48:20|130.62|128.32|130.63|128.33|130.63|128.33|130.58|128.28|7
1652532510000|2022-05-14 12:48:30|130.64|128.34|130.66|128.36|130.66|128.36|130.64|128.34|2
1652532530000|2022-05-14 12:48:50|130.63|128.33|130.72|128.42|130.72|128.42|130.63|128.33|4
1652532570000|2022-05-14 12:49:30|130.71|128.41|130.71|128.41|130.71|128.41|130.71|128.41|1
1652532590000|2022-05-14 12:49:50|130.72|128.42|130.72|128.42|130.72|128.42|130.72|128.42|1
1652532600000|2022-05-14 12:50:00|130.71|128.41|130.7|128.4|130.71|128.41|130.7|128.4|2
1652532610000|2022-05-14 12:50:10|130.67|128.37|130.67|128.37|130.7|128.4|130.67|128.37|5
1652532630000|2022-05-14 12:50:30|130.68|128.38|130.81|128.51|130.81|128.51|130.68|128.38|6
1652532650000|2022-05-14 12:50:50|130.79|128.49|130.71|128.41|130.79|128.49|130.71|128.41|9
1652532670000|2022-05-14 12:51:10|130.7|128.4|130.71|128.41|130.71|128.41|130.7|128.4|2
1652532680000|2022-05-14 12:51:20|130.7|128.4|130.61|128.31|130.7|128.4|130.61|128.31|7
1652532700000|2022-05-14 12:51:40|130.6|128.3|130.48|128.18|130.6|128.3|130.48|128.18|12
1652532710000|2022-05-14 12:51:50|130.47|128.17|130.49|128.19|130.49|128.19|130.47|128.17|3
1652532720000|2022-05-14 12:52:00|130.5|128.2|130.45|128.15|130.5|128.2|130.44|128.14|7
1652532730000|2022-05-14 12:52:10|130.47|128.17|130.46|128.16|130.48|128.18|130.46|128.16|4
1652532740000|2022-05-14 12:52:20|130.45|128.15|130.45|128.15|130.45|128.15|130.45|128.15|1
1652532750000|2022-05-14 12:52:30|130.43|128.13|130.46|128.16|130.46|128.16|130.43|128.13|4
1652532760000|2022-05-14 12:52:40|130.43|128.13|130.44|128.14|130.44|128.14|130.43|128.13|2
1652532770000|2022-05-14 12:52:50|130.43|128.13|130.42|128.12|130.43|128.13|130.42|128.12|4
1652532780000|2022-05-14 12:53:00|130.39|128.09|130.39|128.09|130.39|128.09|130.39|128.09|1
1652532790000|2022-05-14 12:53:10|130.4|128.1|130.42|128.12|130.42|128.12|130.4|128.1|2
1652532800000|2022-05-14 12:53:20|130.41|128.11|130.46|128.16|130.46|128.16|130.41|128.11|4
1652532810000|2022-05-14 12:53:30|130.52|128.22|130.62|128.32|130.62|128.32|130.52|128.22|9
1652532820000|2022-05-14 12:53:40|130.63|128.33|130.55|128.25|130.63|128.33|130.55|128.25|9
1652532830000|2022-05-14 12:53:50|130.51|128.21|130.51|128.21|130.52|128.22|130.51|128.21|3
1652532840000|2022-05-14 12:54:00|130.49|128.19|130.48|128.18|130.49|128.19|130.48|128.18|2
1652532870000|2022-05-14 12:54:30|130.46|128.16|130.47|128.17|130.47|128.17|130.46|128.16|2
1652532910000|2022-05-14 12:55:10|130.46|128.16|130.44|128.14|130.46|128.16|130.44|128.14|3
1652532920000|2022-05-14 12:55:20|130.34|128.04|130.3|128|130.34|128.04|130.3|128|5
1652532940000|2022-05-14 12:55:40|130.29|127.99|130.21|127.91|130.29|127.99|130.21|127.91|5
1652532950000|2022-05-14 12:55:50|130.22|127.92|130.22|127.92|130.22|127.92|130.22|127.92|1
1652532960000|2022-05-14 12:56:00|130.21|127.91|130.24|127.94|130.24|127.94|130.21|127.91|4
1652532970000|2022-05-14 12:56:10|130.28|127.98|130.3|128|130.3|128|130.28|127.98|2
1652532980000|2022-05-14 12:56:20|130.31|128.01|130.37|128.07|130.45|128.15|130.31|128.01|6
1652532990000|2022-05-14 12:56:30|130.38|128.08|130.32|128.02|130.38|128.08|130.32|128.02|7
1652533020000|2022-05-14 12:57:00|130.31|128.01|130.32|128.02|130.32|128.02|130.31|128.01|4
1652533030000|2022-05-14 12:57:10|130.31|128.01|130.3|128|130.32|128.02|130.3|128|4
1652533040000|2022-05-14 12:57:20|130.29|127.99|130.19|127.89|130.29|127.99|130.19|127.89|9
1652533050000|2022-05-14 12:57:30|130.18|127.88|130.19|127.89|130.19|127.89|130.18|127.88|2
1652533060000|2022-05-14 12:57:40|130.18|127.88|130.16|127.86|130.18|127.88|130.16|127.86|3
1652533070000|2022-05-14 12:57:50|130.15|127.85|130.27|127.97|130.29|127.99|130.14|127.84|9
1652533080000|2022-05-14 12:58:00|130.28|127.98|130.25|127.95|130.28|127.98|130.24|127.94|3
1652533090000|2022-05-14 12:58:10|130.26|127.96|130.24|127.94|130.27|127.97|130.24|127.94|3
1652533100000|2022-05-14 12:58:20|130.23|127.93|130.23|127.93|130.23|127.93|130.23|127.93|1
1652533110000|2022-05-14 12:58:30|130.24|127.94|130.24|127.94|130.24|127.94|130.24|127.94|1
1652533120000|2022-05-14 12:58:40|130.21|127.91|130.24|127.94|130.24|127.94|130.21|127.91|2
1652533130000|2022-05-14 12:58:50|130.25|127.95|130.25|127.95|130.25|127.95|130.25|127.95|1
1652533140000|2022-05-14 12:59:00|130.24|127.94|130.25|127.95|130.25|127.95|130.2|127.9|9
1652533150000|2022-05-14 12:59:10|130.23|127.93|130.2|127.9|130.23|127.93|130.2|127.9|2
1652533160000|2022-05-14 12:59:20|130.21|127.91|130.18|127.88|130.24|127.94|130.18|127.88|9
1652533170000|2022-05-14 12:59:30|130.17|127.87|130.33|128.03|130.35|128.05|130.17|127.87|9
1652533180000|2022-05-14 12:59:40|130.34|128.04|130.48|128.18|130.54|128.24|130.34|128.04|12
1652533190000|2022-05-14 12:59:50|130.49|128.19|130.57|128.27|130.57|128.27|130.49|128.19|7
1652533200000|2022-05-14 13:00:00|130.58|128.28|130.65|128.35|130.66|128.36|130.58|128.28|6
1652533210000|2022-05-14 13:00:10|130.66|128.36|130.72|128.42|130.72|128.42|130.66|128.36|6
1652533220000|2022-05-14 13:00:20|130.73|128.43|130.78|128.48|130.78|128.48|130.73|128.43|9
1652533230000|2022-05-14 13:00:30|130.77|128.47|130.72|128.42|130.77|128.47|130.72|128.42|4
1652533240000|2022-05-14 13:00:40|130.69|128.39|130.7|128.4|130.7|128.4|130.69|128.39|2
1652533250000|2022-05-14 13:00:50|130.69|128.39|130.68|128.38|130.69|128.39|130.68|128.38|2
1652533260000|2022-05-14 13:01:00|130.69|128.39|130.68|128.38|130.69|128.39|130.68|128.38|2
1652533270000|2022-05-14 13:01:10|130.69|128.39|130.77|128.47|130.77|128.47|130.69|128.39|5
1652533280000|2022-05-14 13:01:20|130.78|128.48|130.78|128.48|130.78|128.48|130.78|128.48|1
1652533310000|2022-05-14 13:01:50|130.8|128.5|130.76|128.46|130.88|128.58|130.76|128.46|13
1652533320000|2022-05-14 13:02:00|130.75|128.45|130.76|128.46|130.76|128.46|130.75|128.45|2
1652533330000|2022-05-14 13:02:10|130.75|128.45|130.71|128.41|130.75|128.45|130.7|128.4|4
1652533340000|2022-05-14 13:02:20|130.7|128.4|130.64|128.34|130.7|128.4|130.64|128.34|5
1652533350000|2022-05-14 13:02:30|130.62|128.32|130.58|128.28|130.62|128.32|130.58|128.28|5
1652533360000|2022-05-14 13:02:40|130.57|128.27|130.5|128.2|130.57|128.27|130.5|128.2|5
1652533370000|2022-05-14 13:02:50|130.47|128.17|130.34|128.04|130.47|128.17|130.34|128.04|10
1652533380000|2022-05-14 13:03:00|130.33|128.03|130.26|127.96|130.33|128.03|130.26|127.96|7
1652533390000|2022-05-14 13:03:10|130.21|127.91|129.9|127.6|130.21|127.91|129.9|127.6|13
1652533400000|2022-05-14 13:03:20|129.89|127.59|129.57|127.27|129.89|127.59|129.55|127.25|19
1652533410000|2022-05-14 13:03:30|129.58|127.28|129.6|127.3|129.77|127.47|129.57|127.27|20
1652533420000|2022-05-14 13:03:40|129.59|127.29|129.42|127.12|129.59|127.29|129.42|127.12|13
1652533430000|2022-05-14 13:03:50|129.41|127.11|129.36|127.06|129.41|127.11|129.26|126.96|18
1652533440000|2022-05-14 13:04:00|129.37|127.07|129.37|127.07|129.45|127.15|129.37|127.07|12
1652533450000|2022-05-14 13:04:10|129.39|127.09|129.47|127.17|129.47|127.17|129.39|127.09|6
1652533460000|2022-05-14 13:04:20|129.42|127.12|129.31|127.01|129.42|127.12|129.31|127.01|7
1652533470000|2022-05-14 13:04:30|129.3|127|129.21|126.91|129.3|127|129.21|126.91|10
1652533480000|2022-05-14 13:04:40|129.23|126.93|129.27|126.97|129.3|127|129.23|126.93|9
1652533490000|2022-05-14 13:04:50|129.26|126.96|129.22|126.92|129.26|126.96|129.21|126.91|5
1652533500000|2022-05-14 13:05:00|129.26|126.96|129.46|127.16|129.46|127.16|129.26|126.96|14
1652533510000|2022-05-14 13:05:10|129.49|127.19|129.61|127.31|129.71|127.41|129.49|127.19|17
1652533520000|2022-05-14 13:05:20|129.59|127.29|129.54|127.24|129.59|127.29|129.53|127.23|7
1652533530000|2022-05-14 13:05:30|129.55|127.25|129.61|127.31|129.61|127.31|129.54|127.24|8
1652533540000|2022-05-14 13:05:40|129.6|127.3|129.57|127.27|129.6|127.3|129.57|127.27|4
1652533550000|2022-05-14 13:05:50|129.59|127.29|129.67|127.37|129.73|127.43|129.59|127.29|9
1652533560000|2022-05-14 13:06:00|129.68|127.38|129.68|127.38|129.69|127.39|129.68|127.38|5
1652533570000|2022-05-14 13:06:10|129.69|127.39|129.72|127.42|129.72|127.42|129.69|127.39|3
1652533580000|2022-05-14 13:06:20|129.71|127.41|129.8|127.5|129.8|127.5|129.71|127.41|5
1652533590000|2022-05-14 13:06:30|129.81|127.51|129.9|127.6|129.9|127.6|129.81|127.51|7
1652533600000|2022-05-14 13:06:40|129.99|127.69|129.99|127.69|129.99|127.69|129.99|127.69|1
1652533610000|2022-05-14 13:06:50|130|127.7|129.9|127.6|130.02|127.72|129.9|127.6|5
1652533620000|2022-05-14 13:07:00|129.89|127.59|129.93|127.63|129.98|127.68|129.89|127.59|6
1652533640000|2022-05-14 13:07:20|129.92|127.62|129.92|127.62|129.94|127.64|129.92|127.62|5
1652533650000|2022-05-14 13:07:30|129.93|127.63|129.89|127.59|129.93|127.63|129.89|127.59|5
1652533660000|2022-05-14 13:07:40|129.9|127.6|129.91|127.61|129.91|127.61|129.9|127.6|2
1652533670000|2022-05-14 13:07:50|129.9|127.6|129.89|127.59|129.91|127.61|129.89|127.59|4
1652533680000|2022-05-14 13:08:00|129.92|127.62|129.88|127.58|129.92|127.62|129.88|127.58|4
1652533690000|2022-05-14 13:08:10|129.85|127.55|129.75|127.45|129.87|127.57|129.75|127.45|8
1652533700000|2022-05-14 13:08:20|129.74|127.44|129.68|127.38|129.74|127.44|129.65|127.35|11
1652533710000|2022-05-14 13:08:30|129.65|127.35|129.69|127.39|129.7|127.4|129.65|127.35|7
1652533720000|2022-05-14 13:08:40|129.7|127.4|129.62|127.32|129.7|127.4|129.57|127.27|12
1652533730000|2022-05-14 13:08:50|129.61|127.31|129.65|127.35|129.66|127.36|129.61|127.31|7
1652533740000|2022-05-14 13:09:00|129.66|127.36|129.76|127.46|129.77|127.47|129.66|127.36|13
1652533750000|2022-05-14 13:09:10|129.75|127.45|129.6|127.3|129.75|127.45|129.6|127.3|7
1652533760000|2022-05-14 13:09:20|129.59|127.29|129.46|127.16|129.59|127.29|129.45|127.15|11
1652533770000|2022-05-14 13:09:30|129.45|127.15|129.54|127.24|129.54|127.24|129.36|127.06|13
1652533780000|2022-05-14 13:09:40|129.53|127.23|129.5|127.2|129.54|127.24|129.5|127.2|5
1652533790000|2022-05-14 13:09:50|129.47|127.17|129.46|127.16|129.47|127.17|129.44|127.14|7
1652533800000|2022-05-14 13:10:00|129.44|127.14|129.53|127.23|129.53|127.23|129.39|127.09|13
1652533810000|2022-05-14 13:10:10|129.52|127.22|129.52|127.22|129.52|127.22|129.44|127.14|11
1652533820000|2022-05-14 13:10:20|129.53|127.23|129.41|127.11|129.53|127.23|129.39|127.09|9
1652533830000|2022-05-14 13:10:30|129.42|127.12|129.42|127.12|129.45|127.15|129.41|127.11|8
1652533840000|2022-05-14 13:10:40|129.43|127.13|129.31|127.01|129.43|127.13|129.31|127.01|9
1652533850000|2022-05-14 13:10:50|129.28|126.98|129.1|126.8|129.28|126.98|129.1|126.8|13
1652533860000|2022-05-14 13:11:00|129.08|126.78|129.07|126.77|129.11|126.81|129.06|126.76|9
1652533870000|2022-05-14 13:11:10|129.06|126.76|128.76|126.46|129.06|126.76|128.76|126.46|8
1652533880000|2022-05-14 13:11:20|128.74|126.44|128.73|126.43|128.74|126.44|128.66|126.36|11
1652533890000|2022-05-14 13:11:30|128.74|126.44|128.86|126.56|128.86|126.56|128.74|126.44|4
1652533900000|2022-05-14 13:11:40|128.85|126.55|128.94|126.64|128.95|126.65|128.83|126.53|11
1652533910000|2022-05-14 13:11:50|128.97|126.67|128.97|126.67|128.99|126.69|128.92|126.62|11
1652533920000|2022-05-14 13:12:00|128.99|126.69|128.92|126.62|128.99|126.69|128.92|126.62|7
1652533930000|2022-05-14 13:12:10|128.96|126.66|128.75|126.45|128.99|126.69|128.75|126.45|16
1652533940000|2022-05-14 13:12:20|128.74|126.44|128.82|126.52|128.89|126.59|128.59|126.29|28
1652533950000|2022-05-14 13:12:30|128.83|126.53|128.74|126.44|128.84|126.54|128.74|126.44|7
1652533960000|2022-05-14 13:12:40|128.75|126.45|128.79|126.49|128.8|126.5|128.75|126.45|13
1652533970000|2022-05-14 13:12:50|128.8|126.5|128.73|126.43|128.8|126.5|128.73|126.43|7
1652533980000|2022-05-14 13:13:00|128.74|126.44|128.7|126.4|128.74|126.44|128.7|126.4|3
1652533990000|2022-05-14 13:13:10|128.67|126.37|128.49|126.19|128.67|126.37|128.49|126.19|8
1652534000000|2022-05-14 13:13:20|128.5|126.2|128.54|126.24|128.57|126.27|128.5|126.2|10
1652534010000|2022-05-14 13:13:30|128.59|126.29|128.68|126.38|128.69|126.39|128.58|126.28|11
1652534020000|2022-05-14 13:13:40|128.69|126.39|128.72|126.42|128.72|126.42|128.69|126.39|4
1652534030000|2022-05-14 13:13:50|128.73|126.43|128.71|126.41|128.8|126.5|128.71|126.41|10
1652534040000|2022-05-14 13:14:00|128.72|126.42|128.93|126.63|128.93|126.63|128.72|126.42|10
1652534050000|2022-05-14 13:14:10|128.95|126.65|128.83|126.53|128.95|126.65|128.82|126.52|13
1652534060000|2022-05-14 13:14:20|128.87|126.57|128.99|126.69|128.99|126.69|128.87|126.57|8
1652534070000|2022-05-14 13:14:30|128.97|126.67|128.98|126.68|129|126.7|128.97|126.67|5
1652534080000|2022-05-14 13:14:40|128.99|126.69|128.99|126.69|128.99|126.69|128.99|126.69|1
1652534090000|2022-05-14 13:14:50|129|126.7|129.05|126.75|129.07|126.77|129|126.7|12
1652534100000|2022-05-14 13:15:00|129.06|126.76|129.3|127|129.37|127.07|129.06|126.76|15
1652534110000|2022-05-14 13:15:10|129.29|126.99|129.27|126.97|129.33|127.03|129.27|126.97|10
1652534120000|2022-05-14 13:15:20|129.26|126.96|129.2|126.9|129.26|126.96|129.2|126.9|6
1652534130000|2022-05-14 13:15:30|129.19|126.89|129.07|126.77|129.19|126.89|129.06|126.76|7
1652534140000|2022-05-14 13:15:40|129.06|126.76|128.95|126.65|129.06|126.76|128.95|126.65|9
1652534150000|2022-05-14 13:15:50|128.94|126.64|128.77|126.47|128.94|126.64|128.77|126.47|13
1652534160000|2022-05-14 13:16:00|128.76|126.46|128.62|126.32|128.76|126.46|128.62|126.32|11
1652534170000|2022-05-14 13:16:10|128.61|126.31|128.56|126.26|128.61|126.31|128.56|126.26|6
1652534180000|2022-05-14 13:16:20|128.6|126.3|128.61|126.31|128.62|126.32|128.6|126.3|4
1652534190000|2022-05-14 13:16:30|128.63|126.33|128.6|126.3|128.75|126.45|128.58|126.28|18
1652534200000|2022-05-14 13:16:40|128.61|126.31|128.62|126.32|128.69|126.39|128.61|126.31|8
1652534210000|2022-05-14 13:16:50|128.64|126.34|128.7|126.4|128.7|126.4|128.55|126.25|16
1652534220000|2022-05-14 13:17:00|128.66|126.36|128.71|126.41|128.71|126.41|128.55|126.25|13
1652534230000|2022-05-14 13:17:10|128.68|126.38|128.68|126.38|128.68|126.38|128.53|126.23|21
1652534240000|2022-05-14 13:17:20|128.69|126.39|128.57|126.27|128.7|126.4|128.57|126.27|15
1652534250000|2022-05-14 13:17:30|128.55|126.25|128.47|126.17|128.55|126.25|128.46|126.16|8
1652534260000|2022-05-14 13:17:40|128.5|126.2|128.48|126.18|128.5|126.2|128.48|126.18|3
1652534270000|2022-05-14 13:17:50|128.45|126.15|128.32|126.02|128.45|126.15|128.32|126.02|12
1652534280000|2022-05-14 13:18:00|128.31|126.01|128.43|126.13|128.43|126.13|128.27|125.97|11
1652534290000|2022-05-14 13:18:10|128.4|126.1|128.35|126.05|128.5|126.2|128.35|126.05|19
1652534300000|2022-05-14 13:18:20|128.34|126.04|128.41|126.11|128.41|126.11|128.34|126.04|5
1652534310000|2022-05-14 13:18:30|128.4|126.1|128.34|126.04|128.4|126.1|128.34|126.04|6
1652534320000|2022-05-14 13:18:40|128.32|126.02|128.41|126.11|128.41|126.11|128.31|126.01|9
1652534330000|2022-05-14 13:18:50|128.5|126.2|128.56|126.26|128.56|126.26|128.47|126.17|13
1652534340000|2022-05-14 13:19:00|128.57|126.27|128.65|126.35|128.65|126.35|128.57|126.27|8
1652534350000|2022-05-14 13:19:10|128.66|126.36|128.66|126.36|128.68|126.38|128.66|126.36|5
1652534360000|2022-05-14 13:19:20|128.68|126.38|128.82|126.52|128.84|126.54|128.66|126.36|10
1652534370000|2022-05-14 13:19:30|128.83|126.53|128.83|126.53|128.83|126.53|128.83|126.53|1
1652534380000|2022-05-14 13:19:40|128.84|126.54|128.84|126.54|128.84|126.54|128.84|126.54|1
1652534390000|2022-05-14 13:19:50|128.85|126.55|128.98|126.68|128.98|126.68|128.85|126.55|9
1652534400000|2022-05-14 13:20:00|128.97|126.67|128.94|126.64|128.97|126.67|128.93|126.63|6
1652534410000|2022-05-14 13:20:10|128.93|126.63|128.77|126.47|128.93|126.63|128.77|126.47|10
1652534420000|2022-05-14 13:20:20|128.78|126.48|128.72|126.42|128.78|126.48|128.7|126.4|9
1652534430000|2022-05-14 13:20:30|128.7|126.4|128.7|126.4|128.7|126.4|128.66|126.36|8
1652534440000|2022-05-14 13:20:40|128.71|126.41|128.63|126.33|128.71|126.41|128.63|126.33|13
1652534450000|2022-05-14 13:20:50|128.64|126.34|128.64|126.34|128.64|126.34|128.62|126.32|7
1652534460000|2022-05-14 13:21:00|128.62|126.32|128.75|126.45|128.75|126.45|128.62|126.32|11
1652534470000|2022-05-14 13:21:10|128.74|126.44|128.7|126.4|128.74|126.44|128.7|126.4|6
1652534480000|2022-05-14 13:21:20|128.72|126.42|128.71|126.41|128.72|126.42|128.7|126.4|4
1652534490000|2022-05-14 13:21:30|128.72|126.42|128.72|126.42|128.72|126.42|128.72|126.42|1
1652534500000|2022-05-14 13:21:40|128.71|126.41|128.65|126.35|128.71|126.41|128.64|126.34|11
1652534510000|2022-05-14 13:21:50|128.66|126.36|128.71|126.41|128.72|126.42|128.66|126.36|5
1652534520000|2022-05-14 13:22:00|128.7|126.4|128.7|126.4|128.7|126.4|128.7|126.4|1
1652534530000|2022-05-14 13:22:10|128.72|126.42|128.89|126.59|128.89|126.59|128.72|126.42|13
1652534540000|2022-05-14 13:22:20|128.9|126.6|128.91|126.61|128.92|126.62|128.9|126.6|7
1652534550000|2022-05-14 13:22:30|128.92|126.62|128.97|126.67|128.98|126.68|128.92|126.62|4
1652534560000|2022-05-14 13:22:40|128.96|126.66|128.93|126.63|128.96|126.66|128.92|126.62|5
1652534570000|2022-05-14 13:22:50|128.94|126.64|128.94|126.64|128.94|126.64|128.94|126.64|1
1652534580000|2022-05-14 13:23:00|129|126.7|129.04|126.74|129.05|126.75|129|126.7|7
1652534590000|2022-05-14 13:23:10|129.05|126.75|129.15|126.85|129.15|126.85|129.05|126.75|8
1652534600000|2022-05-14 13:23:20|129.2|126.9|129.29|126.99|129.3|127|129.2|126.9|6
1652534610000|2022-05-14 13:23:30|129.27|126.97|129.21|126.91|129.27|126.97|129.2|126.9|7
1652534620000|2022-05-14 13:23:40|129.3|127|129.38|127.08|129.39|127.09|129.27|126.97|9
1652534630000|2022-05-14 13:23:50|129.4|127.1|129.4|127.1|129.42|127.12|129.4|127.1|7
1652534640000|2022-05-14 13:24:00|129.41|127.11|129.51|127.21|129.51|127.21|129.41|127.11|11
1652534650000|2022-05-14 13:24:10|129.47|127.17|129.49|127.19|129.51|127.21|129.47|127.17|7
1652534660000|2022-05-14 13:24:20|129.5|127.2|129.55|127.25|129.55|127.25|129.47|127.17|11
1652534670000|2022-05-14 13:24:30|129.59|127.29|129.55|127.25|129.61|127.31|129.55|127.25|6
1652534680000|2022-05-14 13:24:40|129.54|127.24|129.52|127.22|129.56|127.26|129.52|127.22|6
1652534690000|2022-05-14 13:24:50|129.5|127.2|129.42|127.12|129.5|127.2|129.39|127.09|9
1652534700000|2022-05-14 13:25:00|129.43|127.13|129.43|127.13|129.44|127.14|129.4|127.1|8
1652534710000|2022-05-14 13:25:10|129.44|127.14|129.51|127.21|129.52|127.22|129.44|127.14|10
1652534720000|2022-05-14 13:25:20|129.49|127.19|129.48|127.18|129.53|127.23|129.46|127.16|11
1652534730000|2022-05-14 13:25:30|129.51|127.21|129.61|127.31|129.61|127.31|129.51|127.21|9
1652534740000|2022-05-14 13:25:40|129.62|127.32|129.42|127.12|129.63|127.33|129.42|127.12|13
1652534750000|2022-05-14 13:25:50|129.43|127.13|129.47|127.17|129.51|127.21|129.37|127.07|12
1652534760000|2022-05-14 13:26:00|129.46|127.16|129.39|127.09|129.46|127.16|129.38|127.08|8
1652534770000|2022-05-14 13:26:10|129.4|127.1|129.39|127.09|129.43|127.13|129.39|127.09|8
1652534780000|2022-05-14 13:26:20|129.4|127.1|129.34|127.04|129.43|127.13|129.33|127.03|9
1652534790000|2022-05-14 13:26:30|129.33|127.03|129.36|127.06|129.47|127.17|129.33|127.03|10
1652534800000|2022-05-14 13:26:40|129.35|127.05|129.43|127.13|129.43|127.13|129.35|127.05|6
1652534810000|2022-05-14 13:26:50|129.41|127.11|129.33|127.03|129.41|127.11|129.32|127.02|10
1652534820000|2022-05-14 13:27:00|129.32|127.02|129.32|127.02|129.32|127.02|129.32|127.02|1
1652534830000|2022-05-14 13:27:10|129.33|127.03|129.34|127.04|129.34|127.04|129.33|127.03|2
1652534840000|2022-05-14 13:27:20|129.38|127.08|129.29|126.99|129.41|127.11|129.29|126.99|6
1652534850000|2022-05-14 13:27:30|129.26|126.96|129.27|126.97|129.28|126.98|129.26|126.96|4
1652534870000|2022-05-14 13:27:50|129.31|127.01|129.3|127|129.31|127.01|129.3|127|2
1652534880000|2022-05-14 13:28:00|129.31|127.01|129.31|127.01|129.31|127.01|129.31|127.01|1
1652534900000|2022-05-14 13:28:20|129.28|126.98|129.19|126.89|129.28|126.98|129.19|126.89|6
1652534910000|2022-05-14 13:28:30|129.2|126.9|129.33|127.03|129.33|127.03|129.2|126.9|4
1652534920000|2022-05-14 13:28:40|129.4|127.1|129.36|127.06|129.42|127.12|129.36|127.06|6
1652534930000|2022-05-14 13:28:50|129.31|127.01|129.27|126.97|129.31|127.01|129.26|126.96|4
1652534940000|2022-05-14 13:29:00|129.28|126.98|129.46|127.16|129.46|127.16|129.28|126.98|12
1652534950000|2022-05-14 13:29:10|129.44|127.14|129.34|127.04|129.44|127.14|129.34|127.04|8
1652534960000|2022-05-14 13:29:20|129.35|127.05|129.35|127.05|129.46|127.16|129.34|127.04|14
1652534970000|2022-05-14 13:29:30|129.36|127.06|129.45|127.15|129.46|127.16|129.35|127.05|6
1652534980000|2022-05-14 13:29:40|129.46|127.16|129.44|127.14|129.46|127.16|129.44|127.14|3
1652534990000|2022-05-14 13:29:50|129.43|127.13|129.08|126.78|129.43|127.13|129.08|126.78|13
1652535000000|2022-05-14 13:30:00|129.07|126.77|129.03|126.73|129.07|126.77|129.02|126.72|8
1652535010000|2022-05-14 13:30:10|129.02|126.72|129.03|126.73|129.03|126.73|129|126.7|8
1652535020000|2022-05-14 13:30:20|129.02|126.72|129|126.7|129.02|126.72|129|126.7|3
1652535030000|2022-05-14 13:30:30|128.99|126.69|128.94|126.64|128.99|126.69|128.94|126.64|4
1652535040000|2022-05-14 13:30:40|128.91|126.61|128.88|126.58|128.92|126.62|128.87|126.57|6
1652535050000|2022-05-14 13:30:50|128.87|126.57|128.94|126.64|128.94|126.64|128.87|126.57|7
1652535060000|2022-05-14 13:31:00|128.95|126.65|128.9|126.6|128.96|126.66|128.9|126.6|6
1652535070000|2022-05-14 13:31:10|128.91|126.61|128.98|126.68|128.99|126.69|128.91|126.61|11
1652535080000|2022-05-14 13:31:20|128.99|126.69|128.91|126.61|128.99|126.69|128.91|126.61|16
1652535090000|2022-05-14 13:31:30|128.9|126.6|128.9|126.6|128.91|126.61|128.88|126.58|5
1652535100000|2022-05-14 13:31:40|128.89|126.59|128.88|126.58|128.89|126.59|128.88|126.58|2
1652535110000|2022-05-14 13:31:50|128.86|126.56|128.82|126.52|128.86|126.56|128.82|126.52|6
1652535120000|2022-05-14 13:32:00|128.81|126.51|128.74|126.44|128.81|126.51|128.73|126.43|11
1652535130000|2022-05-14 13:32:10|128.75|126.45|128.74|126.44|128.75|126.45|128.74|126.44|2
1652535140000|2022-05-14 13:32:20|128.72|126.42|128.62|126.32|128.73|126.43|128.62|126.32|11
1652535150000|2022-05-14 13:32:30|128.61|126.31|128.56|126.26|128.61|126.31|128.55|126.25|9
1652535160000|2022-05-14 13:32:40|128.55|126.25|128.49|126.19|128.55|126.25|128.49|126.19|6
1652535170000|2022-05-14 13:32:50|128.48|126.18|128.5|126.2|128.5|126.2|128.48|126.18|4
1652535180000|2022-05-14 13:33:00|128.51|126.21|128.76|126.46|128.76|126.46|128.51|126.21|12
1652535190000|2022-05-14 13:33:10|128.75|126.45|128.74|126.44|128.79|126.49|128.74|126.44|9
1652535200000|2022-05-14 13:33:20|128.77|126.47|128.78|126.48|128.78|126.48|128.77|126.47|2
1652535210000|2022-05-14 13:33:30|128.79|126.49|129|126.7|129|126.7|128.79|126.49|16
1652535220000|2022-05-14 13:33:40|129.06|126.76|129.16|126.86|129.16|126.86|129.06|126.76|7
1652535230000|2022-05-14 13:33:50|129.2|126.9|129.28|126.98|129.3|127|129.2|126.9|8
1652535240000|2022-05-14 13:34:00|129.29|126.99|129.4|127.1|129.4|127.1|129.29|126.99|7
1652535250000|2022-05-14 13:34:10|129.36|127.06|129.35|127.05|129.36|127.06|129.33|127.03|8
1652535260000|2022-05-14 13:34:20|129.36|127.06|129.35|127.05|129.36|127.06|129.35|127.05|2
1652535270000|2022-05-14 13:34:30|129.39|127.09|129.45|127.15|129.45|127.15|129.39|127.09|5
1652535280000|2022-05-14 13:34:40|129.44|127.14|129.37|127.07|129.44|127.14|129.37|127.07|5
1652535300000|2022-05-14 13:35:00|129.36|127.06|129.27|126.97|129.37|127.07|129.26|126.96|10
1652535310000|2022-05-14 13:35:10|129.26|126.96|129.19|126.89|129.26|126.96|129.19|126.89|8
1652535320000|2022-05-14 13:35:20|129.18|126.88|129.18|126.88|129.19|126.89|129.17|126.87|4
1652535330000|2022-05-14 13:35:30|129.17|126.87|129.03|126.73|129.17|126.87|129.02|126.72|11
1652535340000|2022-05-14 13:35:40|129.02|126.72|128.88|126.58|129.02|126.72|128.88|126.58|14
1652535350000|2022-05-14 13:35:50|128.93|126.63|128.89|126.59|128.94|126.64|128.89|126.59|8
1652535360000|2022-05-14 13:36:00|128.9|126.6|128.78|126.48|128.93|126.63|128.78|126.48|10
1652535370000|2022-05-14 13:36:10|128.77|126.47|128.52|126.22|128.77|126.47|128.52|126.22|18
1652535380000|2022-05-14 13:36:20|128.51|126.21|128.46|126.16|128.51|126.21|128.46|126.16|6
1652535390000|2022-05-14 13:36:30|128.47|126.17|128.46|126.16|128.47|126.17|128.46|126.16|2
1652535400000|2022-05-14 13:36:40|128.41|126.11|128.51|126.21|128.52|126.22|128.41|126.11|6
1652535410000|2022-05-14 13:36:50|128.5|126.2|128.5|126.2|128.5|126.2|128.49|126.19|3
1652535420000|2022-05-14 13:37:00|128.51|126.21|128.58|126.28|128.62|126.32|128.51|126.21|12
1652535430000|2022-05-14 13:37:10|128.55|126.25|128.58|126.28|128.58|126.28|128.55|126.25|4
1652535440000|2022-05-14 13:37:20|128.6|126.3|128.56|126.26|128.62|126.32|128.54|126.24|9
1652535450000|2022-05-14 13:37:30|128.57|126.27|128.63|126.33|128.63|126.33|128.57|126.27|3
1652535460000|2022-05-14 13:37:40|128.57|126.27|128.55|126.25|128.58|126.28|128.55|126.25|5
1652535470000|2022-05-14 13:37:50|128.54|126.24|128.54|126.24|128.54|126.24|128.54|126.24|1
1652535480000|2022-05-14 13:38:00|128.55|126.25|128.61|126.31|128.62|126.32|128.55|126.25|5
1652535490000|2022-05-14 13:38:10|128.6|126.3|128.55|126.25|128.6|126.3|128.55|126.25|5
1652535500000|2022-05-14 13:38:20|128.59|126.29|128.62|126.32|128.63|126.33|128.57|126.27|9
1652535510000|2022-05-14 13:38:30|128.61|126.31|128.61|126.31|128.61|126.31|128.55|126.25|7
1652535530000|2022-05-14 13:38:50|128.62|126.32|128.62|126.32|128.62|126.32|128.62|126.32|1
1652535540000|2022-05-14 13:39:00|128.61|126.31|128.68|126.38|128.68|126.38|128.6|126.3|4
1652535550000|2022-05-14 13:39:10|128.66|126.36|128.63|126.33|128.66|126.36|128.63|126.33|4
1652535560000|2022-05-14 13:39:20|128.62|126.32|128.5|126.2|128.62|126.32|128.5|126.2|10
1652535570000|2022-05-14 13:39:30|128.53|126.23|128.5|126.2|128.53|126.23|128.5|126.2|2
1652535590000|2022-05-14 13:39:50|128.47|126.17|128.41|126.11|128.47|126.17|128.41|126.11|8
1652535600000|2022-05-14 13:40:00|128.4|126.1|128.32|126.02|128.4|126.1|128.32|126.02|5
1652535610000|2022-05-14 13:40:10|128.31|126.01|128.22|125.92|128.31|126.01|128.21|125.91|13
1652535620000|2022-05-14 13:40:20|128.29|125.99|128.26|125.96|128.32|126.02|128.26|125.96|7
1652535630000|2022-05-14 13:40:30|128.27|125.97|128.32|126.02|128.33|126.03|128.27|125.97|10
1652535640000|2022-05-14 13:40:40|128.33|126.03|128.52|126.22|128.52|126.22|128.33|126.03|12
1652535650000|2022-05-14 13:40:50|128.54|126.24|128.73|126.43|128.73|126.43|128.54|126.24|14
1652535660000|2022-05-14 13:41:00|128.74|126.44|128.62|126.32|128.75|126.45|128.61|126.31|11
1652535670000|2022-05-14 13:41:10|128.63|126.33|128.9|126.6|128.9|126.6|128.63|126.33|16
1652535680000|2022-05-14 13:41:20|128.91|126.61|128.9|126.6|128.93|126.63|128.87|126.57|17
1652535690000|2022-05-14 13:41:30|128.91|126.61|128.93|126.63|128.94|126.64|128.91|126.61|3
1652535700000|2022-05-14 13:41:40|128.91|126.61|128.81|126.51|128.91|126.61|128.81|126.51|6
1652535710000|2022-05-14 13:41:50|128.79|126.49|128.71|126.41|128.81|126.51|128.71|126.41|10
1652535720000|2022-05-14 13:42:00|128.72|126.42|128.79|126.49|128.79|126.49|128.72|126.42|6
1652535730000|2022-05-14 13:42:10|128.8|126.5|128.84|126.54|128.85|126.55|128.8|126.5|5
1652535740000|2022-05-14 13:42:20|128.85|126.55|128.79|126.49|128.85|126.55|128.79|126.49|7
1652535750000|2022-05-14 13:42:30|128.78|126.48|128.7|126.4|128.78|126.48|128.7|126.4|5
1652535760000|2022-05-14 13:42:40|128.69|126.39|128.63|126.33|128.69|126.39|128.63|126.33|6
1652535770000|2022-05-14 13:42:50|128.62|126.32|128.58|126.28|128.62|126.32|128.58|126.28|3
1652535780000|2022-05-14 13:43:00|128.59|126.29|128.56|126.26|128.63|126.33|128.56|126.26|8
1652535790000|2022-05-14 13:43:10|128.55|126.25|128.54|126.24|128.55|126.25|128.5|126.2|7
1652535800000|2022-05-14 13:43:20|128.53|126.23|128.47|126.17|128.53|126.23|128.47|126.17|6
1652535810000|2022-05-14 13:43:30|128.46|126.16|128.43|126.13|128.46|126.16|128.43|126.13|3
1652535820000|2022-05-14 13:43:40|128.42|126.12|128.5|126.2|128.53|126.23|128.42|126.12|9
1652535840000|2022-05-14 13:44:00|128.51|126.21|128.64|126.34|128.64|126.34|128.51|126.21|12
1652535850000|2022-05-14 13:44:10|128.65|126.35|128.7|126.4|128.73|126.43|128.65|126.35|8
1652535860000|2022-05-14 13:44:20|128.68|126.38|128.67|126.37|128.68|126.38|128.6|126.3|8
1652535870000|2022-05-14 13:44:30|128.65|126.35|128.65|126.35|128.66|126.36|128.65|126.35|3
1652535880000|2022-05-14 13:44:40|128.66|126.36|128.86|126.56|128.86|126.56|128.65|126.35|13
1652535890000|2022-05-14 13:44:50|128.84|126.54|128.82|126.52|128.84|126.54|128.8|126.5|4
1652535900000|2022-05-14 13:45:00|128.81|126.51|128.86|126.56|128.86|126.56|128.81|126.51|2
1652535910000|2022-05-14 13:45:10|128.85|126.55|129.05|126.75|129.07|126.77|128.85|126.55|16
1652535920000|2022-05-14 13:45:20|129.07|126.77|129.11|126.81|129.13|126.83|129.07|126.77|8
1652535930000|2022-05-14 13:45:30|129.07|126.77|129.05|126.75|129.08|126.78|129.04|126.74|8
1652535940000|2022-05-14 13:45:40|129.04|126.74|128.93|126.63|129.04|126.74|128.93|126.63|11
1652535950000|2022-05-14 13:45:50|128.91|126.61|128.86|126.56|128.91|126.61|128.86|126.56|7
1652535960000|2022-05-14 13:46:00|128.87|126.57|128.83|126.53|128.87|126.57|128.82|126.52|12
1652535970000|2022-05-14 13:46:10|128.81|126.51|128.82|126.52|128.84|126.54|128.79|126.49|12
1652535980000|2022-05-14 13:46:20|128.83|126.53|128.78|126.48|128.84|126.54|128.78|126.48|6
1652535990000|2022-05-14 13:46:30|128.77|126.47|128.78|126.48|128.78|126.48|128.76|126.46|4
1652536000000|2022-05-14 13:46:40|128.8|126.5|128.67|126.37|128.8|126.5|128.67|126.37|10
1652536010000|2022-05-14 13:46:50|128.66|126.36|128.51|126.21|128.66|126.36|128.51|126.21|8
1652536020000|2022-05-14 13:47:00|128.49|126.19|128.46|126.16|128.49|126.19|128.44|126.14|11
1652536030000|2022-05-14 13:47:10|128.47|126.17|128.58|126.28|128.65|126.35|128.47|126.17|14
1652536040000|2022-05-14 13:47:20|128.57|126.27|128.51|126.21|128.57|126.27|128.51|126.21|6
1652536050000|2022-05-14 13:47:30|128.5|126.2|128.54|126.24|128.59|126.29|128.5|126.2|8
1652536060000|2022-05-14 13:47:40|128.53|126.23|128.45|126.15|128.53|126.23|128.42|126.12|12
1652536070000|2022-05-14 13:47:50|128.49|126.19|128.42|126.12|128.55|126.25|128.4|126.1|17
1652536080000|2022-05-14 13:48:00|128.41|126.11|128.39|126.09|128.41|126.11|128.39|126.09|3
1652536090000|2022-05-14 13:48:10|128.38|126.08|128.28|125.98|128.38|126.08|128.28|125.98|11
1652536100000|2022-05-14 13:48:20|128.26|125.96|128.2|125.9|128.26|125.96|128.2|125.9|11
1652536110000|2022-05-14 13:48:30|128.19|125.89|128.12|125.82|128.19|125.89|128.12|125.82|9
1652536120000|2022-05-14 13:48:40|128.13|125.83|128.19|125.89|128.21|125.91|128.13|125.83|8
1652536130000|2022-05-14 13:48:50|128.18|125.88|128.02|125.72|128.18|125.88|128.02|125.72|12
1652536140000|2022-05-14 13:49:00|128.01|125.71|127.76|125.46|128.01|125.71|127.44|125.14|17
1652536150000|2022-05-14 13:49:10|127.74|125.44|127.81|125.51|127.81|125.51|127.67|125.37|15
1652536160000|2022-05-14 13:49:20|127.86|125.56|128.05|125.75|128.06|125.76|127.86|125.56|13
1652536170000|2022-05-14 13:49:30|128.06|125.76|128.05|125.75|128.22|125.92|128.05|125.75|8
1652536180000|2022-05-14 13:49:40|128.06|125.76|128.09|125.79|128.09|125.79|127.97|125.67|14
1652536190000|2022-05-14 13:49:50|128.08|125.78|128.34|126.04|128.34|126.04|128.08|125.78|12
1652536200000|2022-05-14 13:50:00|128.35|126.05|128.3|126|128.35|126.05|128.26|125.96|14
1652536210000|2022-05-14 13:50:10|128.32|126.02|128.36|126.06|128.37|126.07|128.32|126.02|7
1652536220000|2022-05-14 13:50:20|128.38|126.08|128.35|126.05|128.38|126.08|128.35|126.05|4
1652536230000|2022-05-14 13:50:30|128.34|126.04|128.24|125.94|128.34|126.04|128.24|125.94|7
1652536240000|2022-05-14 13:50:40|128.23|125.93|128.19|125.89|128.23|125.93|128.19|125.89|3
1652536250000|2022-05-14 13:50:50|128.18|125.88|128.16|125.86|128.18|125.88|128.16|125.86|3
1652536260000|2022-05-14 13:51:00|128.1|125.8|127.93|125.63|128.1|125.8|127.93|125.63|9
1652536270000|2022-05-14 13:51:10|127.92|125.62|127.78|125.48|127.92|125.62|127.78|125.48|11
1652536280000|2022-05-14 13:51:20|127.77|125.47|127.77|125.47|127.77|125.47|127.77|125.47|1
1652536290000|2022-05-14 13:51:30|127.78|125.48|127.79|125.49|127.86|125.56|127.78|125.48|8
1652536300000|2022-05-14 13:51:40|127.78|125.48|127.76|125.46|127.78|125.48|127.76|125.46|4
1652536310000|2022-05-14 13:51:50|127.78|125.48|127.94|125.64|127.95|125.65|127.78|125.48|11
1652536320000|2022-05-14 13:52:00|127.95|125.65|128|125.7|128|125.7|127.9|125.6|11
1652536330000|2022-05-14 13:52:10|127.99|125.69|128.1|125.8|128.1|125.8|127.99|125.69|5
1652536340000|2022-05-14 13:52:20|128.08|125.78|128.01|125.71|128.1|125.8|128.01|125.71|8
1652536350000|2022-05-14 13:52:30|128|125.7|127.9|125.6|128|125.7|127.9|125.6|12
1652536360000|2022-05-14 13:52:40|127.89|125.59|127.77|125.47|127.89|125.59|127.72|125.42|14
1652536370000|2022-05-14 13:52:50|127.78|125.48|127.82|125.52|127.85|125.55|127.78|125.48|10
1652536380000|2022-05-14 13:53:00|127.81|125.51|127.88|125.58|127.88|125.58|127.75|125.45|13
1652536390000|2022-05-14 13:53:10|127.87|125.57|127.96|125.66|127.96|125.66|127.87|125.57|14
1652536400000|2022-05-14 13:53:20|127.98|125.68|127.9|125.6|127.99|125.69|127.9|125.6|12
1652536410000|2022-05-14 13:53:30|127.89|125.59|127.83|125.53|127.89|125.59|127.79|125.49|17
1652536420000|2022-05-14 13:53:40|127.85|125.55|127.82|125.52|127.85|125.55|127.79|125.49|9
1652536430000|2022-05-14 13:53:50|127.83|125.53|127.99|125.69|127.99|125.69|127.83|125.53|16
1652536440000|2022-05-14 13:54:00|127.9|125.6|128.06|125.76|128.06|125.76|127.89|125.59|11
1652536450000|2022-05-14 13:54:10|128.07|125.77|128.34|126.04|128.34|126.04|128.07|125.77|16
1652536460000|2022-05-14 13:54:20|128.32|126.02|128.22|125.92|128.32|126.02|128.21|125.91|6
1652536470000|2022-05-14 13:54:30|128.21|125.91|128.2|125.9|128.27|125.97|128.2|125.9|9
1652536480000|2022-05-14 13:54:40|128.11|125.81|128.1|125.8|128.11|125.81|128.09|125.79|6
1652536490000|2022-05-14 13:54:50|128.09|125.79|127.98|125.68|128.09|125.79|127.97|125.67|10
1652536500000|2022-05-14 13:55:00|128.01|125.71|128.05|125.75|128.27|125.97|128.01|125.71|21
1652536510000|2022-05-14 13:55:10|128.06|125.76|128.12|125.82|128.12|125.82|127.98|125.68|14
1652536520000|2022-05-14 13:55:20|128.11|125.81|127.97|125.67|128.11|125.81|127.97|125.67|10
1652536530000|2022-05-14 13:55:30|127.99|125.69|128.27|125.97|128.29|125.99|127.99|125.69|19
1652536540000|2022-05-14 13:55:40|128.26|125.96|128.27|125.97|128.27|125.97|128.23|125.93|10
1652536550000|2022-05-14 13:55:50|128.3|126|128.35|126.05|128.35|126.05|128.3|126|8
1652536560000|2022-05-14 13:56:00|128.38|126.08|128.29|125.99|128.46|126.16|128.29|125.99|16
1652536570000|2022-05-14 13:56:10|128.28|125.98|128.27|125.97|128.28|125.98|128.25|125.95|6
1652536580000|2022-05-14 13:56:20|128.26|125.96|128.2|125.9|128.26|125.96|128.2|125.9|4
1652536590000|2022-05-14 13:56:30|128.15|125.85|128.24|125.94|128.24|125.94|128.15|125.85|5
1652536600000|2022-05-14 13:56:40|128.25|125.95|128.26|125.96|128.28|125.98|128.25|125.95|5
1652536610000|2022-05-14 13:56:50|128.27|125.97|128.21|125.91|128.27|125.97|128.21|125.91|5
1652536620000|2022-05-14 13:57:00|128.22|125.92|128.19|125.89|128.27|125.97|128.19|125.89|9
1652536630000|2022-05-14 13:57:10|128.18|125.88|128.04|125.74|128.18|125.88|128.04|125.74|7
1652536640000|2022-05-14 13:57:20|128.02|125.72|128.05|125.75|128.06|125.76|127.98|125.68|9
1652536650000|2022-05-14 13:57:30|128.04|125.74|128.05|125.75|128.06|125.76|128.03|125.73|7
1652536660000|2022-05-14 13:57:40|128.07|125.77|128.14|125.84|128.14|125.84|128.06|125.76|4
1652536670000|2022-05-14 13:57:50|128.18|125.88|128.19|125.89|128.19|125.89|128.17|125.87|4
1652536680000|2022-05-14 13:58:00|128.21|125.91|128.41|126.11|128.41|126.11|128.21|125.91|13
1652536690000|2022-05-14 13:58:10|128.42|126.12|128.35|126.05|128.45|126.15|128.31|126.01|12
1652536700000|2022-05-14 13:58:20|128.34|126.04|128.34|126.04|128.34|126.04|128.34|126.04|1
1652536710000|2022-05-14 13:58:30|128.33|126.03|128.34|126.04|128.34|126.04|128.33|126.03|2
1652536720000|2022-05-14 13:58:40|128.35|126.05|128.44|126.14|128.45|126.15|128.35|126.05|5
1652536730000|2022-05-14 13:58:50|128.43|126.13|128.46|126.16|128.46|126.16|128.43|126.13|6
1652536740000|2022-05-14 13:59:00|128.47|126.17|128.41|126.11|128.47|126.17|128.4|126.1|7
1652536750000|2022-05-14 13:59:10|128.4|126.1|128.22|125.92|128.4|126.1|128.22|125.92|11
1652536760000|2022-05-14 13:59:20|128.23|125.93|128.27|125.97|128.27|125.97|128.21|125.91|10
1652536770000|2022-05-14 13:59:30|128.26|125.96|128.22|125.92|128.26|125.96|128.22|125.92|5
1652536780000|2022-05-14 13:59:40|128.21|125.91|128.22|125.92|128.22|125.92|128.21|125.91|2
1652536790000|2022-05-14 13:59:50|128.21|125.91|128.19|125.89|128.21|125.91|128.19|125.89|3
1652536800000|2022-05-14 14:00:00|128.18|125.88|128.01|125.71|128.18|125.88|128.01|125.71|9
1652536810000|2022-05-14 14:00:10|127.98|125.68|127.83|125.53|127.98|125.68|127.82|125.52|13
1652536820000|2022-05-14 14:00:20|127.82|125.52|127.74|125.44|127.82|125.52|127.74|125.44|15
1652536830000|2022-05-14 14:00:30|127.75|125.45|127.95|125.65|127.97|125.67|127.75|125.45|15
1652536840000|2022-05-14 14:00:40|127.99|125.69|128.01|125.71|128.01|125.71|127.98|125.68|4
1652536850000|2022-05-14 14:00:50|128.05|125.75|128.21|125.91|128.21|125.91|128.04|125.74|8
1652536860000|2022-05-14 14:01:00|128.2|125.9|128.24|125.94|128.29|125.99|128.2|125.9|11
1652536870000|2022-05-14 14:01:10|128.25|125.95|128.27|125.97|128.28|125.98|128.25|125.95|8
1652536880000|2022-05-14 14:01:20|128.26|125.96|128.28|125.98|128.28|125.98|128.26|125.96|2
1652536890000|2022-05-14 14:01:30|128.29|125.99|128.3|126|128.3|126|128.29|125.99|2
1652536900000|2022-05-14 14:01:40|128.29|125.99|128.29|125.99|128.29|125.99|128.28|125.98|3
1652536910000|2022-05-14 14:01:50|128.28|125.98|128.27|125.97|128.29|125.99|128.27|125.97|7
1652536920000|2022-05-14 14:02:00|128.26|125.96|128.16|125.86|128.26|125.96|128.16|125.86|10
1652536930000|2022-05-14 14:02:10|128.22|125.92|128.02|125.72|128.22|125.92|128.01|125.71|13
1652536940000|2022-05-14 14:02:20|128.01|125.71|127.87|125.57|128.01|125.71|127.86|125.56|15
1652536950000|2022-05-14 14:02:30|127.86|125.56|127.76|125.46|127.86|125.56|127.76|125.46|9
1652536960000|2022-05-14 14:02:40|127.81|125.51|127.83|125.53|127.88|125.58|127.79|125.49|12
1652536970000|2022-05-14 14:02:50|127.82|125.52|127.7|125.4|127.82|125.52|127.7|125.4|7
1652536980000|2022-05-14 14:03:00|127.71|125.41|127.81|125.51|127.81|125.51|127.71|125.41|8
1652536990000|2022-05-14 14:03:10|127.86|125.56|127.72|125.42|127.86|125.56|127.72|125.42|8
1652537000000|2022-05-14 14:03:20|127.71|125.41|127.71|125.41|127.74|125.44|127.63|125.33|15
1652537010000|2022-05-14 14:03:30|127.7|125.4|127.7|125.4|127.7|125.4|127.69|125.39|3
1652537020000|2022-05-14 14:03:40|127.69|125.39|127.7|125.4|127.71|125.41|127.68|125.38|6
1652537030000|2022-05-14 14:03:50|127.69|125.39|127.66|125.36|127.69|125.39|127.62|125.32|10
1652537040000|2022-05-14 14:04:00|127.67|125.37|127.67|125.37|127.76|125.46|127.67|125.37|12
1652537050000|2022-05-14 14:04:10|127.66|125.36|127.57|125.27|127.66|125.36|127.57|125.27|8
1652537060000|2022-05-14 14:04:20|127.59|125.29|127.56|125.26|127.59|125.29|127.56|125.26|4
1652537070000|2022-05-14 14:04:30|127.45|125.15|127.29|124.99|127.45|125.15|127.29|124.99|15
1652537080000|2022-05-14 14:04:40|127.31|125.01|127.43|125.13|127.43|125.13|127.31|125.01|8
1652537090000|2022-05-14 14:04:50|127.4|125.1|127.47|125.17|127.47|125.17|127.4|125.1|6
1652537100000|2022-05-14 14:05:00|127.52|125.22|127.42|125.12|127.53|125.23|127.42|125.12|14
1652537110000|2022-05-14 14:05:10|127.43|125.13|127.33|125.03|127.44|125.14|127.32|125.02|11
1652537120000|2022-05-14 14:05:20|127.28|124.98|127.2|124.9|127.29|124.99|127.2|124.9|5
1652537130000|2022-05-14 14:05:30|127.19|124.89|127.09|124.79|127.19|124.89|127.09|124.79|7
1652537140000|2022-05-14 14:05:40|127.08|124.78|127.08|124.78|127.1|124.8|127.08|124.78|4
1652537150000|2022-05-14 14:05:50|126.97|124.67|127.19|124.89|127.24|124.94|126.96|124.66|9
1652537170000|2022-05-14 14:06:10|127.28|124.98|127.51|125.21|127.51|125.21|127.26|124.96|19
1652537180000|2022-05-14 14:06:20|127.45|125.15|127.38|125.08|127.48|125.18|127.31|125.01|19
1652537190000|2022-05-14 14:06:30|127.35|125.05|127.18|124.88|127.35|125.05|127.17|124.87|10
1652537200000|2022-05-14 14:06:40|127.17|124.87|127.23|124.93|127.23|124.93|127.17|124.87|4
1652537210000|2022-05-14 14:06:50|127.24|124.94|127.02|124.72|127.25|124.95|127.02|124.72|16
1652537220000|2022-05-14 14:07:00|127.01|124.71|127.08|124.78|127.11|124.81|127.01|124.71|7
1652537230000|2022-05-14 14:07:10|127.09|124.79|127.16|124.86|127.18|124.88|127.09|124.79|8
1652537240000|2022-05-14 14:07:20|127.17|124.87|127.17|124.87|127.18|124.88|127.15|124.85|7
1652537250000|2022-05-14 14:07:30|127.18|124.88|127.2|124.9|127.24|124.94|127.18|124.88|7
1652537260000|2022-05-14 14:07:40|127.19|124.89|127.16|124.86|127.19|124.89|127.15|124.85|6
1652537270000|2022-05-14 14:07:50|127.18|124.88|127.02|124.72|127.19|124.89|127.02|124.72|10
1652537280000|2022-05-14 14:08:00|127.03|124.73|127.01|124.71|127.03|124.73|126.99|124.69|6
1652537290000|2022-05-14 14:08:10|127.02|124.72|127.2|124.9|127.28|124.98|127.02|124.72|17
1652537300000|2022-05-14 14:08:20|127.19|124.89|127.23|124.93|127.23|124.93|127.18|124.88|4
1652537310000|2022-05-14 14:08:30|127.24|124.94|127.31|125.01|127.31|125.01|127.24|124.94|3
1652537320000|2022-05-14 14:08:40|127.32|125.02|127.38|125.08|127.38|125.08|127.32|125.02|7
1652537330000|2022-05-14 14:08:50|127.45|125.15|127.44|125.14|127.45|125.15|127.44|125.14|2
1652537340000|2022-05-14 14:09:00|127.43|125.13|127.45|125.15|127.45|125.15|127.42|125.12|5
1652537350000|2022-05-14 14:09:10|127.46|125.16|127.51|125.21|127.52|125.22|127.46|125.16|4
1652537360000|2022-05-14 14:09:20|127.52|125.22|127.55|125.25|127.55|125.25|127.51|125.21|7
1652537370000|2022-05-14 14:09:30|127.54|125.24|127.53|125.23|127.55|125.25|127.45|125.15|11
1652537380000|2022-05-14 14:09:40|127.54|125.24|127.64|125.34|127.64|125.34|127.54|125.24|7
1652537390000|2022-05-14 14:09:50|127.65|125.35|127.65|125.35|127.65|125.35|127.65|125.35|1
1652537400000|2022-05-14 14:10:00|127.66|125.36|127.81|125.51|127.82|125.52|127.66|125.36|10
1652537410000|2022-05-14 14:10:10|127.8|125.5|127.86|125.56|127.92|125.62|127.75|125.45|14
1652537420000|2022-05-14 14:10:20|127.87|125.57|127.91|125.61|127.91|125.61|127.87|125.57|3
1652537430000|2022-05-14 14:10:30|127.9|125.6|127.96|125.66|127.96|125.66|127.89|125.59|8
1652537440000|2022-05-14 14:10:40|127.97|125.67|127.98|125.68|127.99|125.69|127.97|125.67|8
1652537450000|2022-05-14 14:10:50|127.99|125.69|127.96|125.66|128|125.7|127.93|125.63|7
1652537460000|2022-05-14 14:11:00|127.97|125.67|128.05|125.75|128.05|125.75|127.97|125.67|4
1652537470000|2022-05-14 14:11:10|128.04|125.74|127.9|125.6|128.04|125.74|127.9|125.6|8
1652537480000|2022-05-14 14:11:20|127.89|125.59|127.84|125.54|127.89|125.59|127.78|125.48|12
1652537490000|2022-05-14 14:11:30|127.86|125.56|127.7|125.4|127.87|125.57|127.68|125.38|18
1652537500000|2022-05-14 14:11:40|127.68|125.38|127.71|125.41|127.71|125.41|127.65|125.35|8
1652537510000|2022-05-14 14:11:50|127.72|125.42|127.81|125.51|127.81|125.51|127.72|125.42|7
1652537520000|2022-05-14 14:12:00|127.82|125.52|128.15|125.85|128.15|125.85|127.82|125.52|11
1652537530000|2022-05-14 14:12:10|128.16|125.86|128.02|125.72|128.16|125.86|128.02|125.72|8
1652537540000|2022-05-14 14:12:20|128|125.7|127.86|125.56|128|125.7|127.86|125.56|14
1652537550000|2022-05-14 14:12:30|127.8|125.5|127.77|125.47|127.81|125.51|127.77|125.47|8
1652537560000|2022-05-14 14:12:40|127.76|125.46|127.87|125.57|127.87|125.57|127.75|125.45|8
1652537570000|2022-05-14 14:12:50|127.88|125.58|127.96|125.66|127.96|125.66|127.88|125.58|4
1652537580000|2022-05-14 14:13:00|127.95|125.65|127.88|125.58|127.95|125.65|127.88|125.58|4
1652537590000|2022-05-14 14:13:10|127.9|125.6|127.87|125.57|128.02|125.72|127.87|125.57|15
1652537600000|2022-05-14 14:13:20|127.93|125.63|127.93|125.63|127.93|125.63|127.92|125.62|3
1652537610000|2022-05-14 14:13:30|127.94|125.64|127.95|125.65|127.98|125.68|127.94|125.64|8
1652537620000|2022-05-14 14:13:40|127.96|125.66|127.96|125.66|127.96|125.66|127.96|125.66|1
1652537640000|2022-05-14 14:14:00|127.97|125.67|128.05|125.75|128.05|125.75|127.97|125.67|13
1652537650000|2022-05-14 14:14:10|128.06|125.76|128.17|125.87|128.17|125.87|128.06|125.76|9
1652537660000|2022-05-14 14:14:20|128.24|125.94|128.26|125.96|128.26|125.96|128.24|125.94|2
1652537670000|2022-05-14 14:14:30|128.27|125.97|128.28|125.98|128.34|126.04|128.27|125.97|8
1652537680000|2022-05-14 14:14:40|128.29|125.99|128.29|125.99|128.29|125.99|128.29|125.99|1
1652537690000|2022-05-14 14:14:50|128.3|126|128.34|126.04|128.35|126.05|128.3|126|4
1652537700000|2022-05-14 14:15:00|128.35|126.05|128.45|126.15|128.45|126.15|128.35|126.05|5
1652537710000|2022-05-14 14:15:10|128.44|126.14|128.46|126.16|128.46|126.16|128.44|126.14|3
1652537720000|2022-05-14 14:15:20|128.47|126.17|128.61|126.31|128.62|126.32|128.47|126.17|9
1652537730000|2022-05-14 14:15:30|128.65|126.35|128.66|126.36|128.66|126.36|128.65|126.35|2
1652537740000|2022-05-14 14:15:40|128.67|126.37|128.64|126.34|128.68|126.38|128.64|126.34|6
1652537750000|2022-05-14 14:15:50|128.57|126.27|128.65|126.35|128.66|126.36|128.56|126.26|10
1652537760000|2022-05-14 14:16:00|128.67|126.37|128.64|126.34|128.76|126.46|128.64|126.34|7
1652537770000|2022-05-14 14:16:10|128.63|126.33|128.78|126.48|128.78|126.48|128.61|126.31|9
1652537780000|2022-05-14 14:16:20|128.82|126.52|128.82|126.52|128.82|126.52|128.75|126.45|9
1652537790000|2022-05-14 14:16:30|128.81|126.51|128.73|126.43|128.81|126.51|128.72|126.42|7
1652537800000|2022-05-14 14:16:40|128.68|126.38|128.56|126.26|128.68|126.38|128.56|126.26|14
1652537810000|2022-05-14 14:16:50|128.57|126.27|128.43|126.13|128.57|126.27|128.43|126.13|11
1652537820000|2022-05-14 14:17:00|128.44|126.14|128.44|126.14|128.46|126.16|128.41|126.11|11
1652537830000|2022-05-14 14:17:10|128.45|126.15|128.56|126.26|128.6|126.3|128.45|126.15|15
1652537840000|2022-05-14 14:17:20|128.6|126.3|128.71|126.41|128.73|126.43|128.6|126.3|12
1652537850000|2022-05-14 14:17:30|128.7|126.4|128.66|126.36|128.7|126.4|128.66|126.36|3
1652537860000|2022-05-14 14:17:40|128.67|126.37|128.68|126.38|128.7|126.4|128.67|126.37|4
1652537870000|2022-05-14 14:17:50|128.69|126.39|128.64|126.34|128.72|126.42|128.64|126.34|9
1652537880000|2022-05-14 14:18:00|128.63|126.33|128.53|126.23|128.63|126.33|128.53|126.23|12
1652537890000|2022-05-14 14:18:10|128.54|126.24|128.75|126.45|128.78|126.48|128.54|126.24|12
1652537900000|2022-05-14 14:18:20|128.76|126.46|128.84|126.54|128.85|126.55|128.76|126.46|5
1652537910000|2022-05-14 14:18:30|128.83|126.53|128.7|126.4|128.83|126.53|128.69|126.39|9
1652537920000|2022-05-14 14:18:40|128.69|126.39|128.62|126.32|128.7|126.4|128.58|126.28|12
1652537930000|2022-05-14 14:18:50|128.66|126.36|128.71|126.41|128.71|126.41|128.65|126.35|6
1652537940000|2022-05-14 14:19:00|128.7|126.4|128.75|126.45|128.75|126.45|128.69|126.39|5
1652537950000|2022-05-14 14:19:10|128.76|126.46|128.71|126.41|128.77|126.47|128.71|126.41|8
1652537960000|2022-05-14 14:19:20|128.7|126.4|128.73|126.43|128.73|126.43|128.7|126.4|4
1652537970000|2022-05-14 14:19:30|128.74|126.44|128.72|126.42|128.75|126.45|128.71|126.41|5
1652537980000|2022-05-14 14:19:40|128.78|126.48|128.76|126.46|128.79|126.49|128.76|126.46|4
1652537990000|2022-05-14 14:19:50|128.74|126.44|128.73|126.43|128.75|126.45|128.72|126.42|6
1652538000000|2022-05-14 14:20:00|128.66|126.36|128.64|126.34|128.68|126.38|128.64|126.34|6
1652538010000|2022-05-14 14:20:10|128.63|126.33|128.56|126.26|128.63|126.33|128.54|126.24|8
1652538020000|2022-05-14 14:20:20|128.55|126.25|128.55|126.25|128.55|126.25|128.55|126.25|1
1652538030000|2022-05-14 14:20:30|128.53|126.23|128.4|126.1|128.53|126.23|128.38|126.08|10
1652538040000|2022-05-14 14:20:40|128.38|126.08|128.3|126|128.38|126.08|128.29|125.99|10
1652538050000|2022-05-14 14:20:50|128.27|125.97|128.21|125.91|128.27|125.97|128.21|125.91|6
1652538060000|2022-05-14 14:21:00|128.22|125.92|128.33|126.03|128.33|126.03|128.22|125.92|4
1652538070000|2022-05-14 14:21:10|128.35|126.05|128.4|126.1|128.4|126.1|128.3|126|15
1652538080000|2022-05-14 14:21:20|128.41|126.11|128.36|126.06|128.46|126.16|128.36|126.06|7
1652538090000|2022-05-14 14:21:30|128.37|126.07|128.69|126.39|128.69|126.39|128.37|126.07|18
1652538100000|2022-05-14 14:21:40|128.65|126.35|128.56|126.26|128.65|126.35|128.55|126.25|13
1652538110000|2022-05-14 14:21:50|128.57|126.27|128.61|126.31|128.62|126.32|128.57|126.27|6
1652538120000|2022-05-14 14:22:00|128.65|126.35|128.64|126.34|128.65|126.35|128.64|126.34|2
1652538130000|2022-05-14 14:22:10|128.65|126.35|128.74|126.44|128.78|126.48|128.65|126.35|6
1652538140000|2022-05-14 14:22:20|128.72|126.42|128.7|126.4|128.72|126.42|128.69|126.39|5
1652538150000|2022-05-14 14:22:30|128.71|126.41|128.79|126.49|128.79|126.49|128.71|126.41|4
1652538160000|2022-05-14 14:22:40|128.8|126.5|128.81|126.51|128.81|126.51|128.8|126.5|2
1652538180000|2022-05-14 14:23:00|128.8|126.5|128.85|126.55|128.86|126.56|128.8|126.5|5
1652538190000|2022-05-14 14:23:10|128.84|126.54|128.81|126.51|128.84|126.54|128.81|126.51|4
1652538200000|2022-05-14 14:23:20|128.82|126.52|128.89|126.59|128.89|126.59|128.82|126.52|5
1652538210000|2022-05-14 14:23:30|128.9|126.6|128.86|126.56|128.91|126.61|128.86|126.56|5
1652538220000|2022-05-14 14:23:40|128.87|126.57|128.94|126.64|128.95|126.65|128.87|126.57|4
1652538230000|2022-05-14 14:23:50|128.92|126.62|128.9|126.6|128.92|126.62|128.9|126.6|2
1652538240000|2022-05-14 14:24:00|128.91|126.61|128.91|126.61|128.91|126.61|128.91|126.61|1
1652538250000|2022-05-14 14:24:10|128.9|126.6|128.82|126.52|128.91|126.61|128.8|126.5|10
1652538260000|2022-05-14 14:24:20|128.81|126.51|128.78|126.48|128.81|126.51|128.78|126.48|3
1652538270000|2022-05-14 14:24:30|128.75|126.45|128.66|126.36|128.75|126.45|128.62|126.32|13
1652538280000|2022-05-14 14:24:40|128.64|126.34|128.61|126.31|128.65|126.35|128.61|126.31|8
1652538290000|2022-05-14 14:24:50|128.6|126.3|128.53|126.23|128.6|126.3|128.53|126.23|5
1652538300000|2022-05-14 14:25:00|128.52|126.22|128.59|126.29|128.59|126.29|128.51|126.21|7
1652538310000|2022-05-14 14:25:10|128.6|126.3|128.51|126.21|128.61|126.31|128.51|126.21|9
1652538320000|2022-05-14 14:25:20|128.5|126.2|128.5|126.2|128.51|126.21|128.5|126.2|3
1652538330000|2022-05-14 14:25:30|128.48|126.18|128.42|126.12|128.48|126.18|128.41|126.11|5
1652538340000|2022-05-14 14:25:40|128.41|126.11|128.31|126.01|128.41|126.11|128.31|126.01|9
1652538350000|2022-05-14 14:25:50|128.32|126.02|128.35|126.05|128.35|126.05|128.3|126|5
1652538360000|2022-05-14 14:26:00|128.41|126.11|128.45|126.15|128.5|126.2|128.41|126.11|12
1652538370000|2022-05-14 14:26:10|128.43|126.13|128.49|126.19|128.49|126.19|128.41|126.11|5
1652538380000|2022-05-14 14:26:20|128.5|126.2|128.61|126.31|128.65|126.35|128.5|126.2|13
1652538390000|2022-05-14 14:26:30|128.6|126.3|128.67|126.37|128.69|126.39|128.6|126.3|9
1652538400000|2022-05-14 14:26:40|128.7|126.4|128.78|126.48|128.79|126.49|128.7|126.4|9
1652538410000|2022-05-14 14:26:50|128.79|126.49|128.79|126.49|128.8|126.5|128.74|126.44|12
1652538420000|2022-05-14 14:27:00|128.8|126.5|128.7|126.4|128.8|126.5|128.7|126.4|7
1652538440000|2022-05-14 14:27:20|128.71|126.41|128.71|126.41|128.72|126.42|128.71|126.41|7
1652538450000|2022-05-14 14:27:30|128.7|126.4|128.63|126.33|128.7|126.4|128.61|126.31|6
1652538460000|2022-05-14 14:27:40|128.62|126.32|128.69|126.39|128.7|126.4|128.62|126.32|6
1652538470000|2022-05-14 14:27:50|128.7|126.4|128.75|126.45|128.75|126.45|128.7|126.4|4
1652538490000|2022-05-14 14:28:10|128.73|126.43|128.71|126.41|128.74|126.44|128.71|126.41|5
1652538500000|2022-05-14 14:28:20|128.7|126.4|128.62|126.32|128.7|126.4|128.59|126.29|7
1652538510000|2022-05-14 14:28:30|128.63|126.33|128.7|126.4|128.7|126.4|128.63|126.33|5
1652538520000|2022-05-14 14:28:40|128.69|126.39|128.62|126.32|128.7|126.4|128.62|126.32|8
1652538530000|2022-05-14 14:28:50|128.6|126.3|128.7|126.4|128.71|126.41|128.6|126.3|9
1652538540000|2022-05-14 14:29:00|128.69|126.39|128.63|126.33|128.69|126.39|128.63|126.33|5
1652538550000|2022-05-14 14:29:10|128.62|126.32|128.63|126.33|128.64|126.34|128.62|126.32|4
1652538560000|2022-05-14 14:29:20|128.58|126.28|128.66|126.36|128.7|126.4|128.58|126.28|11
1652538570000|2022-05-14 14:29:30|128.69|126.39|128.68|126.38|128.7|126.4|128.67|126.37|5
1652538580000|2022-05-14 14:29:40|128.69|126.39|128.72|126.42|128.72|126.42|128.66|126.36|10
1652538590000|2022-05-14 14:29:50|128.71|126.41|128.73|126.43|128.73|126.43|128.65|126.35|11
1652538600000|2022-05-14 14:30:00|128.72|126.42|128.73|126.43|128.75|126.45|128.72|126.42|5
1652538610000|2022-05-14 14:30:10|128.72|126.42|128.71|126.41|128.72|126.42|128.71|126.41|2
1652538620000|2022-05-14 14:30:20|128.7|126.4|128.52|126.22|128.7|126.4|128.52|126.22|12
1652538630000|2022-05-14 14:30:30|128.51|126.21|128.44|126.14|128.51|126.21|128.44|126.14|6
1652538640000|2022-05-14 14:30:40|128.43|126.13|128.41|126.11|128.43|126.13|128.41|126.11|2
1652538650000|2022-05-14 14:30:50|128.4|126.1|128.4|126.1|128.4|126.1|128.4|126.1|1
1652538660000|2022-05-14 14:31:00|128.41|126.11|128.48|126.18|128.48|126.18|128.41|126.11|3
1652538670000|2022-05-14 14:31:10|128.5|126.2|128.54|126.24|128.59|126.29|128.5|126.2|9
1652538680000|2022-05-14 14:31:20|128.52|126.22|128.52|126.22|128.52|126.22|128.51|126.21|3
1652538710000|2022-05-14 14:31:50|128.51|126.21|128.51|126.21|128.51|126.21|128.44|126.14|8
1652538720000|2022-05-14 14:32:00|128.5|126.2|128.43|126.13|128.5|126.2|128.43|126.13|7
1652538730000|2022-05-14 14:32:10|128.45|126.15|128.26|125.96|128.45|126.15|128.26|125.96|16
1652538740000|2022-05-14 14:32:20|128.25|125.95|128.4|126.1|128.46|126.16|128.25|125.95|9
1652538750000|2022-05-14 14:32:30|128.41|126.11|128.59|126.29|128.59|126.29|128.41|126.11|13
1652538760000|2022-05-14 14:32:40|128.56|126.26|128.52|126.22|128.56|126.26|128.52|126.22|7
1652538770000|2022-05-14 14:32:50|128.53|126.23|128.53|126.23|128.53|126.23|128.53|126.23|1
1652538790000|2022-05-14 14:33:10|128.52|126.22|128.5|126.2|128.52|126.22|128.5|126.2|5
1652538800000|2022-05-14 14:33:20|128.46|126.16|128.32|126.02|128.47|126.17|128.32|126.02|12
1652538810000|2022-05-14 14:33:30|128.34|126.04|128.41|126.11|128.42|126.12|128.34|126.04|5
1652538840000|2022-05-14 14:34:00|128.4|126.1|128.36|126.06|128.4|126.1|128.36|126.06|2
1652538850000|2022-05-14 14:34:10|128.35|126.05|128.3|126|128.35|126.05|128.24|125.94|13
1652538860000|2022-05-14 14:34:20|128.31|126.01|128.31|126.01|128.31|126.01|128.31|126.01|1
1652538880000|2022-05-14 14:34:40|128.38|126.08|128.44|126.14|128.46|126.16|128.38|126.08|13
1652538890000|2022-05-14 14:34:50|128.45|126.15|128.45|126.15|128.45|126.15|128.45|126.15|1
1652538900000|2022-05-14 14:35:00|128.49|126.19|128.57|126.27|128.57|126.27|128.49|126.19|4
1652538910000|2022-05-14 14:35:10|128.58|126.28|128.57|126.27|128.62|126.32|128.56|126.26|9
1652538920000|2022-05-14 14:35:20|128.6|126.3|128.54|126.24|128.62|126.32|128.54|126.24|7
1652538930000|2022-05-14 14:35:30|128.55|126.25|128.56|126.26|128.56|126.26|128.55|126.25|2
1652538940000|2022-05-14 14:35:40|128.55|126.25|128.53|126.23|128.55|126.25|128.53|126.23|3
1652538960000|2022-05-14 14:36:00|128.49|126.19|128.47|126.17|128.49|126.19|128.47|126.17|2
1652538970000|2022-05-14 14:36:10|128.45|126.15|128.39|126.09|128.45|126.15|128.37|126.07|12
1652538980000|2022-05-14 14:36:20|128.36|126.06|128.34|126.04|128.36|126.06|128.34|126.04|3
1652538990000|2022-05-14 14:36:30|128.35|126.05|128.36|126.06|128.36|126.06|128.35|126.05|2
1652539010000|2022-05-14 14:36:50|128.35|126.05|128.35|126.05|128.35|126.05|128.34|126.04|3
1652539050000|2022-05-14 14:37:30|128.37|126.07|128.41|126.11|128.41|126.11|128.37|126.07|4
1652539070000|2022-05-14 14:37:50|128.42|126.12|128.6|126.3|128.61|126.31|128.42|126.12|13
1652539080000|2022-05-14 14:38:00|128.58|126.28|128.56|126.26|128.58|126.28|128.55|126.25|3
1652539090000|2022-05-14 14:38:10|128.55|126.25|128.56|126.26|128.56|126.26|128.55|126.25|2
1652539110000|2022-05-14 14:38:30|128.62|126.32|128.66|126.36|128.66|126.36|128.62|126.32|5
1652539120000|2022-05-14 14:38:40|128.67|126.37|128.75|126.45|128.75|126.45|128.67|126.37|9
1652539130000|2022-05-14 14:38:50|128.74|126.44|128.75|126.45|128.75|126.45|128.74|126.44|2
1652539140000|2022-05-14 14:39:00|128.76|126.46|128.66|126.36|128.78|126.48|128.66|126.36|9
1652539150000|2022-05-14 14:39:10|128.67|126.37|128.71|126.41|128.73|126.43|128.65|126.35|11
1652539160000|2022-05-14 14:39:20|128.72|126.42|128.78|126.48|128.78|126.48|128.72|126.42|5
1652539170000|2022-05-14 14:39:30|128.74|126.44|128.69|126.39|128.74|126.44|128.68|126.38|4
1652539180000|2022-05-14 14:39:40|128.68|126.38|128.76|126.46|128.76|126.46|128.68|126.38|7
1652539190000|2022-05-14 14:39:50|128.77|126.47|128.78|126.48|128.78|126.48|128.77|126.47|4
1652539200000|2022-05-14 14:40:00|128.76|126.46|128.77|126.47|128.77|126.47|128.7|126.4|7
1652539210000|2022-05-14 14:40:10|128.76|126.46|128.73|126.43|128.76|126.46|128.71|126.41|10
1652539220000|2022-05-14 14:40:20|128.74|126.44|128.74|126.44|128.74|126.44|128.74|126.44|1
1652539230000|2022-05-14 14:40:30|128.73|126.43|128.63|126.33|128.73|126.43|128.63|126.33|7
1652539240000|2022-05-14 14:40:40|128.62|126.32|128.6|126.3|128.62|126.32|128.57|126.27|7
1652539250000|2022-05-14 14:40:50|128.61|126.31|128.62|126.32|128.62|126.32|128.61|126.31|2
1652539260000|2022-05-14 14:41:00|128.61|126.31|128.57|126.27|128.61|126.31|128.56|126.26|4
1652539270000|2022-05-14 14:41:10|128.6|126.3|128.6|126.3|128.6|126.3|128.6|126.3|1
1652539290000|2022-05-14 14:41:30|128.59|126.29|128.43|126.13|128.59|126.29|128.43|126.13|8
1652539300000|2022-05-14 14:41:40|128.44|126.14|128.45|126.15|128.45|126.15|128.44|126.14|2
1652539320000|2022-05-14 14:42:00|128.44|126.14|128.44|126.14|128.44|126.14|128.44|126.14|1
1652539330000|2022-05-14 14:42:10|128.45|126.15|128.45|126.15|128.45|126.15|128.45|126.15|1
1652539340000|2022-05-14 14:42:20|128.44|126.14|128.45|126.15|128.45|126.15|128.44|126.14|2
1652539350000|2022-05-14 14:42:30|128.49|126.19|128.5|126.2|128.5|126.2|128.49|126.19|2
1652539360000|2022-05-14 14:42:40|128.52|126.22|128.7|126.4|128.7|126.4|128.52|126.22|8
1652539370000|2022-05-14 14:42:50|128.71|126.41|128.72|126.42|128.72|126.42|128.71|126.41|2
1652539380000|2022-05-14 14:43:00|128.73|126.43|128.91|126.61|128.91|126.61|128.73|126.43|8
1652539390000|2022-05-14 14:43:10|128.87|126.57|128.7|126.4|128.87|126.57|128.69|126.39|12
1652539400000|2022-05-14 14:43:20|128.71|126.41|128.82|126.52|128.82|126.52|128.71|126.41|4
1652539410000|2022-05-14 14:43:30|128.85|126.55|128.96|126.66|128.96|126.66|128.85|126.55|14
1652539420000|2022-05-14 14:43:40|128.97|126.67|129|126.7|129|126.7|128.97|126.67|6
1652539430000|2022-05-14 14:43:50|128.99|126.69|128.93|126.63|128.99|126.69|128.93|126.63|5
1652539440000|2022-05-14 14:44:00|128.95|126.65|129.07|126.77|129.08|126.78|128.94|126.64|10
1652539450000|2022-05-14 14:44:10|129.08|126.78|129.06|126.76|129.11|126.81|129.06|126.76|9
1652539460000|2022-05-14 14:44:20|129.04|126.74|129.1|126.8|129.1|126.8|129.03|126.73|5
1652539470000|2022-05-14 14:44:30|129.11|126.81|129.05|126.75|129.11|126.81|129.05|126.75|4
1652539480000|2022-05-14 14:44:40|129.04|126.74|128.92|126.62|129.04|126.74|128.92|126.62|8
1652539490000|2022-05-14 14:44:50|128.9|126.6|128.85|126.55|128.9|126.6|128.84|126.54|5
1652539520000|2022-05-14 14:45:20|128.79|126.49|128.68|126.38|128.79|126.49|128.68|126.38|7
1652539530000|2022-05-14 14:45:30|128.67|126.37|128.65|126.35|128.67|126.37|128.65|126.35|3
1652539540000|2022-05-14 14:45:40|128.63|126.33|128.62|126.32|128.63|126.33|128.62|126.32|2
1652539560000|2022-05-14 14:46:00|128.63|126.33|128.71|126.41|128.71|126.41|128.62|126.32|6
1652539570000|2022-05-14 14:46:10|128.72|126.42|128.73|126.43|128.73|126.43|128.72|126.42|4
1652539580000|2022-05-14 14:46:20|128.74|126.44|128.69|126.39|128.74|126.44|128.69|126.39|5
1652539590000|2022-05-14 14:46:30|128.68|126.38|128.68|126.38|128.68|126.38|128.68|126.38|1
1652539600000|2022-05-14 14:46:40|128.67|126.37|128.6|126.3|128.67|126.37|128.59|126.29|7
1652539610000|2022-05-14 14:46:50|128.59|126.29|128.5|126.2|128.59|126.29|128.5|126.2|5
1652539630000|2022-05-14 14:47:10|128.51|126.21|128.5|126.2|128.51|126.21|128.5|126.2|2
1652539640000|2022-05-14 14:47:20|128.49|126.19|128.4|126.1|128.49|126.19|128.4|126.1|6
1652539650000|2022-05-14 14:47:30|128.41|126.11|128.43|126.13|128.49|126.19|128.41|126.11|10
1652539660000|2022-05-14 14:47:40|128.44|126.14|128.41|126.11|128.44|126.14|128.41|126.11|4
1652539670000|2022-05-14 14:47:50|128.4|126.1|128.35|126.05|128.4|126.1|128.35|126.05|2
1652539680000|2022-05-14 14:48:00|128.34|126.04|128.25|125.95|128.34|126.04|128.25|125.95|9
1652539690000|2022-05-14 14:48:10|128.24|125.94|128.15|125.85|128.24|125.94|128.15|125.85|9
1652539700000|2022-05-14 14:48:20|128.14|125.84|128.14|125.84|128.14|125.84|128.14|125.84|1
1652539710000|2022-05-14 14:48:30|128.13|125.83|128.31|126.01|128.31|126.01|128.13|125.83|8
1652539720000|2022-05-14 14:48:40|128.3|126|128.31|126.01|128.31|126.01|128.3|126|2
1652539730000|2022-05-14 14:48:50|128.3|126|128.3|126|128.3|126|128.3|126|1
1652539740000|2022-05-14 14:49:00|128.31|126.01|128.3|126|128.31|126.01|128.3|126|2
1652539750000|2022-05-14 14:49:10|128.25|125.95|128.23|125.93|128.25|125.95|128.23|125.93|7
1652539760000|2022-05-14 14:49:20|128.22|125.92|128.32|126.02|128.32|126.02|128.22|125.92|3
1652539770000|2022-05-14 14:49:30|128.33|126.03|128.33|126.03|128.33|126.03|128.33|126.03|1
1652539790000|2022-05-14 14:49:50|128.32|126.02|128.23|125.93|128.32|126.02|128.23|125.93|10
1652539800000|2022-05-14 14:50:00|128.22|125.92|128.22|125.92|128.22|125.92|128.22|125.92|1
1652539840000|2022-05-14 14:50:40|128.2|125.9|128.2|125.9|128.2|125.9|128.18|125.88|4
1652539860000|2022-05-14 14:51:00|128.26|125.96|128.23|125.93|128.26|125.96|128.23|125.93|3
1652539870000|2022-05-14 14:51:10|128.22|125.92|128.33|126.03|128.33|126.03|128.22|125.92|9
1652539880000|2022-05-14 14:51:20|128.31|126.01|128.32|126.02|128.32|126.02|128.31|126.01|2
1652539890000|2022-05-14 14:51:30|128.33|126.03|128.45|126.15|128.45|126.15|128.33|126.03|5
1652539900000|2022-05-14 14:51:40|128.46|126.16|128.47|126.17|128.48|126.18|128.46|126.16|4
1652539910000|2022-05-14 14:51:50|128.48|126.18|128.48|126.18|128.49|126.19|128.48|126.18|3
1652539920000|2022-05-14 14:52:00|128.47|126.17|128.38|126.08|128.47|126.17|128.34|126.04|13
1652539930000|2022-05-14 14:52:10|128.37|126.07|128.34|126.04|128.37|126.07|128.33|126.03|4
1652539950000|2022-05-14 14:52:30|128.36|126.06|128.37|126.07|128.37|126.07|128.36|126.06|2
1652539960000|2022-05-14 14:52:40|128.38|126.08|128.38|126.08|128.38|126.08|128.38|126.08|1
1652539990000|2022-05-14 14:53:10|128.46|126.16|128.52|126.22|128.54|126.24|128.46|126.16|9
1652540000000|2022-05-14 14:53:20|128.53|126.23|128.54|126.24|128.55|126.25|128.53|126.23|4
1652540020000|2022-05-14 14:53:40|128.55|126.25|128.55|126.25|128.55|126.25|128.55|126.25|1
1652540030000|2022-05-14 14:53:50|128.54|126.24|128.48|126.18|128.54|126.24|128.48|126.18|3
1652540040000|2022-05-14 14:54:00|128.47|126.17|128.45|126.15|128.47|126.17|128.45|126.15|3
1652540050000|2022-05-14 14:54:10|128.46|126.16|128.46|126.16|128.46|126.16|128.46|126.16|1
1652540060000|2022-05-14 14:54:20|128.45|126.15|128.33|126.03|128.45|126.15|128.33|126.03|7
1652540070000|2022-05-14 14:54:30|128.34|126.04|128.34|126.04|128.34|126.04|128.34|126.04|1
1652540080000|2022-05-14 14:54:40|128.35|126.05|128.43|126.13|128.45|126.15|128.35|126.05|7
1652540090000|2022-05-14 14:54:50|128.42|126.12|128.39|126.09|128.42|126.12|128.39|126.09|2
1652540100000|2022-05-14 14:55:00|128.4|126.1|128.34|126.04|128.4|126.1|128.34|126.04|4
1652540110000|2022-05-14 14:55:10|128.35|126.05|128.35|126.05|128.35|126.05|128.34|126.04|3
1652540120000|2022-05-14 14:55:20|128.36|126.06|128.39|126.09|128.41|126.11|128.36|126.06|7
1652540130000|2022-05-14 14:55:30|128.4|126.1|128.43|126.13|128.43|126.13|128.4|126.1|3
1652540140000|2022-05-14 14:55:40|128.44|126.14|128.44|126.14|128.44|126.14|128.44|126.14|1
1652540160000|2022-05-14 14:56:00|128.43|126.13|128.43|126.13|128.43|126.13|128.43|126.13|1
1652540170000|2022-05-14 14:56:10|128.41|126.11|128.31|126.01|128.41|126.11|128.31|126.01|4
1652540180000|2022-05-14 14:56:20|128.32|126.02|128.25|125.95|128.33|126.03|128.25|125.95|8
1652540190000|2022-05-14 14:56:30|128.26|125.96|128.26|125.96|128.26|125.96|128.26|125.96|1
1652540200000|2022-05-14 14:56:40|128.25|125.95|128.26|125.96|128.26|125.96|128.25|125.95|2
1652540210000|2022-05-14 14:56:50|128.3|126|128.33|126.03|128.35|126.05|128.3|126|5
1652540220000|2022-05-14 14:57:00|128.34|126.04|128.4|126.1|128.41|126.11|128.34|126.04|6
1652540230000|2022-05-14 14:57:10|128.41|126.11|128.41|126.11|128.41|126.11|128.41|126.11|1
1652540240000|2022-05-14 14:57:20|128.4|126.1|128.35|126.05|128.4|126.1|128.33|126.03|5
1652540250000|2022-05-14 14:57:30|128.36|126.06|128.35|126.05|128.36|126.06|128.35|126.05|2
1652540260000|2022-05-14 14:57:40|128.3|126|128.31|126.01|128.32|126.02|128.3|126|3
1652540270000|2022-05-14 14:57:50|128.3|126|128.23|125.93|128.3|126|128.22|125.92|9
1652540280000|2022-05-14 14:58:00|128.24|125.94|128.27|125.97|128.28|125.98|128.24|125.94|8
1652540290000|2022-05-14 14:58:10|128.26|125.96|128.28|125.98|128.28|125.98|128.26|125.96|2
1652540310000|2022-05-14 14:58:30|128.29|125.99|128.29|125.99|128.29|125.99|128.29|125.99|1
1652540320000|2022-05-14 14:58:40|128.35|126.05|128.44|126.14|128.45|126.15|128.35|126.05|8
1652540330000|2022-05-14 14:58:50|128.43|126.13|128.4|126.1|128.43|126.13|128.4|126.1|4
1652540350000|2022-05-14 14:59:10|128.41|126.11|128.58|126.28|128.59|126.29|128.41|126.11|9
1652540360000|2022-05-14 14:59:20|128.59|126.29|128.59|126.29|128.6|126.3|128.58|126.28|5
1652540370000|2022-05-14 14:59:30|128.6|126.3|128.55|126.25|128.6|126.3|128.55|126.25|3
1652540380000|2022-05-14 14:59:40|128.53|126.23|128.59|126.29|128.59|126.29|128.49|126.19|9
1652540390000|2022-05-14 14:59:50|128.6|126.3|128.71|126.41|128.74|126.44|128.59|126.29|11
1652540400000|2022-05-14 15:00:00|128.72|126.42|128.72|126.42|128.72|126.42|128.72|126.42|1
1652540410000|2022-05-14 15:00:10|128.71|126.41|128.64|126.34|128.71|126.41|128.61|126.31|7
1652540420000|2022-05-14 15:00:20|128.63|126.33|128.67|126.37|128.68|126.38|128.63|126.33|3
1652540440000|2022-05-14 15:00:40|128.64|126.34|128.6|126.3|128.64|126.34|128.6|126.3|5
1652540450000|2022-05-14 15:00:50|128.59|126.29|128.59|126.29|128.59|126.29|128.57|126.27|5
1652540460000|2022-05-14 15:01:00|128.7|126.4|128.66|126.36|128.7|126.4|128.66|126.36|5
1652540470000|2022-05-14 15:01:10|128.67|126.37|128.59|126.29|128.68|126.38|128.59|126.29|5
1652540480000|2022-05-14 15:01:20|128.6|126.3|128.64|126.34|128.64|126.34|128.6|126.3|4
1652540490000|2022-05-14 15:01:30|128.67|126.37|128.67|126.37|128.68|126.38|128.66|126.36|5
1652540520000|2022-05-14 15:02:00|128.68|126.38|128.61|126.31|128.75|126.45|128.61|126.31|13
1652540530000|2022-05-14 15:02:10|128.6|126.3|128.58|126.28|128.6|126.3|128.58|126.28|3
1652540540000|2022-05-14 15:02:20|128.57|126.27|128.5|126.2|128.57|126.27|128.5|126.2|6
1652540550000|2022-05-14 15:02:30|128.49|126.19|128.49|126.19|128.49|126.19|128.49|126.19|1
1652540560000|2022-05-14 15:02:40|128.48|126.18|128.47|126.17|128.48|126.18|128.47|126.17|2
1652540570000|2022-05-14 15:02:50|128.46|126.16|128.46|126.16|128.46|126.16|128.46|126.16|1
1652540590000|2022-05-14 15:03:10|128.49|126.19|128.48|126.18|128.49|126.19|128.47|126.17|4
1652540600000|2022-05-14 15:03:20|128.47|126.17|128.46|126.16|128.47|126.17|128.46|126.16|2
1652540620000|2022-05-14 15:03:40|128.47|126.17|128.6|126.3|128.61|126.31|128.47|126.17|7
1652540630000|2022-05-14 15:03:50|128.61|126.31|128.67|126.37|128.67|126.37|128.59|126.29|7
1652540640000|2022-05-14 15:04:00|128.68|126.38|128.75|126.45|128.76|126.46|128.68|126.38|11
1652540650000|2022-05-14 15:04:10|128.73|126.43|128.71|126.41|128.74|126.44|128.71|126.41|10
1652540660000|2022-05-14 15:04:20|128.7|126.4|128.6|126.3|128.7|126.4|128.6|126.3|9
1652540670000|2022-05-14 15:04:30|128.61|126.31|128.67|126.37|128.71|126.41|128.61|126.31|8
1652540680000|2022-05-14 15:04:40|128.69|126.39|128.69|126.39|128.69|126.39|128.69|126.39|1
1652540690000|2022-05-14 15:04:50|128.7|126.4|128.82|126.52|128.82|126.52|128.7|126.4|8
1652540700000|2022-05-14 15:05:00|128.79|126.49|128.71|126.41|128.79|126.49|128.71|126.41|6
1652540710000|2022-05-14 15:05:10|128.72|126.42|128.88|126.58|128.88|126.58|128.72|126.42|10
1652540720000|2022-05-14 15:05:20|128.86|126.56|128.86|126.56|128.88|126.58|128.86|126.56|4
1652540730000|2022-05-14 15:05:30|128.87|126.57|128.76|126.46|128.87|126.57|128.76|126.46|9
1652540740000|2022-05-14 15:05:40|128.77|126.47|128.86|126.56|128.86|126.56|128.77|126.47|6
1652540750000|2022-05-14 15:05:50|128.87|126.57|129.03|126.73|129.03|126.73|128.87|126.57|10
1652540760000|2022-05-14 15:06:00|128.99|126.69|129|126.7|129.04|126.74|128.98|126.68|10
1652540770000|2022-05-14 15:06:10|129.01|126.71|128.89|126.59|129.01|126.71|128.89|126.59|11
1652540780000|2022-05-14 15:06:20|128.88|126.58|128.87|126.57|128.88|126.58|128.87|126.57|6
1652540790000|2022-05-14 15:06:30|128.86|126.56|128.84|126.54|128.86|126.56|128.83|126.53|6
1652540800000|2022-05-14 15:06:40|128.85|126.55|128.84|126.54|128.85|126.55|128.84|126.54|2
1652540810000|2022-05-14 15:06:50|128.81|126.51|128.72|126.42|128.81|126.51|128.7|126.4|11
1652540820000|2022-05-14 15:07:00|128.73|126.43|128.86|126.56|128.87|126.57|128.72|126.42|10
1652540830000|2022-05-14 15:07:10|128.85|126.55|128.87|126.57|128.88|126.58|128.85|126.55|10
1652540840000|2022-05-14 15:07:20|128.88|126.58|128.89|126.59|128.89|126.59|128.88|126.58|2
1652540850000|2022-05-14 15:07:30|128.9|126.6|129.06|126.76|129.06|126.76|128.9|126.6|8
1652540860000|2022-05-14 15:07:40|129.07|126.77|129.09|126.79|129.09|126.79|129.06|126.76|5
1652540870000|2022-05-14 15:07:50|129.08|126.78|129.25|126.95|129.26|126.96|129.08|126.78|10
1652540880000|2022-05-14 15:08:00|129.23|126.93|129.32|127.02|129.32|127.02|129.22|126.92|8
1652540890000|2022-05-14 15:08:10|129.31|127.01|129.3|127|129.31|127.01|129.26|126.96|6
1652540900000|2022-05-14 15:08:20|129.28|126.98|129.28|126.98|129.28|126.98|129.24|126.94|5
1652540910000|2022-05-14 15:08:30|129.27|126.97|129.28|126.98|129.28|126.98|129.27|126.97|4
1652540920000|2022-05-14 15:08:40|129.27|126.97|129.28|126.98|129.28|126.98|129.27|126.97|2
1652540930000|2022-05-14 15:08:50|129.29|126.99|129.35|127.05|129.36|127.06|129.29|126.99|8
1652540940000|2022-05-14 15:09:00|129.36|127.06|129.37|127.07|129.38|127.08|129.3|127|10
1652540950000|2022-05-14 15:09:10|129.35|127.05|129.3|127|129.36|127.06|129.3|127|5
1652540960000|2022-05-14 15:09:20|129.29|126.99|129.28|126.98|129.29|126.99|129.26|126.96|4
1652540980000|2022-05-14 15:09:40|129.29|126.99|129.39|127.09|129.39|127.09|129.29|126.99|5
1652540990000|2022-05-14 15:09:50|129.4|127.1|129.54|127.24|129.54|127.24|129.4|127.1|7
1652541000000|2022-05-14 15:10:00|129.55|127.25|129.55|127.25|129.62|127.32|129.55|127.25|7
1652541010000|2022-05-14 15:10:10|129.5|127.2|129.53|127.23|129.53|127.23|129.5|127.2|3
1652541020000|2022-05-14 15:10:20|129.55|127.25|129.62|127.32|129.62|127.32|129.55|127.25|5
1652541030000|2022-05-14 15:10:30|129.63|127.33|129.6|127.3|129.63|127.33|129.59|127.29|6
1652541040000|2022-05-14 15:10:40|129.59|127.29|129.54|127.24|129.59|127.29|129.54|127.24|4
1652541050000|2022-05-14 15:10:50|129.47|127.17|129.43|127.13|129.47|127.17|129.43|127.13|5
1652541060000|2022-05-14 15:11:00|129.42|127.12|129.48|127.18|129.54|127.24|129.42|127.12|12
1652541070000|2022-05-14 15:11:10|129.45|127.15|129.32|127.02|129.49|127.19|129.32|127.02|6
1652541080000|2022-05-14 15:11:20|129.31|127.01|129.25|126.95|129.31|127.01|129.25|126.95|5
1652541090000|2022-05-14 15:11:30|129.24|126.94|129.33|127.03|129.33|127.03|129.24|126.94|4
1652541100000|2022-05-14 15:11:40|129.32|127.02|129.31|127.01|129.32|127.02|129.31|127.01|2
1652541110000|2022-05-14 15:11:50|129.29|126.99|129.24|126.94|129.29|126.99|129.24|126.94|5
1652541130000|2022-05-14 15:12:10|129.25|126.95|129.33|127.03|129.33|127.03|129.25|126.95|4
1652541140000|2022-05-14 15:12:20|129.34|127.04|129.37|127.07|129.37|127.07|129.34|127.04|3
1652541150000|2022-05-14 15:12:30|129.32|127.02|129.32|127.02|129.33|127.03|129.32|127.02|3
1652541160000|2022-05-14 15:12:40|129.33|127.03|129.43|127.13|129.44|127.14|129.33|127.03|7
1652541170000|2022-05-14 15:12:50|129.44|127.14|129.68|127.38|129.68|127.38|129.44|127.14|13
1652541180000|2022-05-14 15:13:00|129.69|127.39|129.73|127.43|129.74|127.44|129.62|127.32|12
1652541190000|2022-05-14 15:13:10|129.74|127.44|129.58|127.28|129.74|127.44|129.58|127.28|12
1652541200000|2022-05-14 15:13:20|129.59|127.29|129.66|127.36|129.69|127.39|129.59|127.29|11
1652541210000|2022-05-14 15:13:30|129.68|127.38|129.92|127.62|129.92|127.62|129.68|127.38|15
1652541220000|2022-05-14 15:13:40|129.93|127.63|130.01|127.71|130.15|127.85|129.92|127.62|13
1652541230000|2022-05-14 15:13:50|130.05|127.75|129.95|127.65|130.06|127.76|129.95|127.65|17
1652541240000|2022-05-14 15:14:00|129.96|127.66|130|127.7|130|127.7|129.96|127.66|8
1652541250000|2022-05-14 15:14:10|130.04|127.74|129.83|127.53|130.04|127.74|129.82|127.52|17
1652541260000|2022-05-14 15:14:20|129.82|127.52|129.79|127.49|129.91|127.61|129.79|127.49|16
1652541270000|2022-05-14 15:14:30|129.8|127.5|129.69|127.39|129.8|127.5|129.67|127.37|10
1652541280000|2022-05-14 15:14:40|129.71|127.41|129.66|127.36|129.72|127.42|129.65|127.35|9
1652541290000|2022-05-14 15:14:50|129.67|127.37|129.69|127.39|129.69|127.39|129.67|127.37|3
1652541300000|2022-05-14 15:15:00|129.68|127.38|129.44|127.14|129.68|127.38|129.44|127.14|16
1652541310000|2022-05-14 15:15:10|129.43|127.13|129.4|127.1|129.43|127.13|129.38|127.08|7
1652541320000|2022-05-14 15:15:20|129.39|127.09|129.48|127.18|129.49|127.19|129.39|127.09|4
1652541330000|2022-05-14 15:15:30|129.47|127.17|129.41|127.11|129.47|127.17|129.41|127.11|14
1652541340000|2022-05-14 15:15:40|129.4|127.1|129.37|127.07|129.4|127.1|129.37|127.07|3
1652541350000|2022-05-14 15:15:50|129.36|127.06|129.31|127.01|129.36|127.06|129.28|126.98|9
1652541360000|2022-05-14 15:16:00|129.3|127|129.32|127.02|129.32|127.02|129.3|127|2
1652541370000|2022-05-14 15:16:10|129.37|127.07|129.38|127.08|129.38|127.08|129.37|127.07|2
1652541380000|2022-05-14 15:16:20|129.37|127.07|129.3|127|129.37|127.07|129.3|127|4
1652541390000|2022-05-14 15:16:30|129.29|126.99|129.29|126.99|129.29|126.99|129.28|126.98|3
1652541400000|2022-05-14 15:16:40|129.3|127|129.37|127.07|129.39|127.09|129.3|127|5
1652541410000|2022-05-14 15:16:50|129.36|127.06|129.36|127.06|129.36|127.06|129.36|127.06|1
1652541420000|2022-05-14 15:17:00|129.34|127.04|129.33|127.03|129.34|127.04|129.32|127.02|3
1652541430000|2022-05-14 15:17:10|129.32|127.02|129.39|127.09|129.42|127.12|129.31|127.01|8
1652541440000|2022-05-14 15:17:20|129.4|127.1|129.71|127.41|129.71|127.41|129.4|127.1|13
1652541450000|2022-05-14 15:17:30|129.68|127.38|129.67|127.37|129.7|127.4|129.67|127.37|9
1652541460000|2022-05-14 15:17:40|129.66|127.36|129.7|127.4|129.7|127.4|129.62|127.32|11
1652541470000|2022-05-14 15:17:50|129.69|127.39|129.68|127.38|129.7|127.4|129.65|127.35|9
1652541480000|2022-05-14 15:18:00|129.67|127.37|129.61|127.31|129.67|127.37|129.61|127.31|7
1652541490000|2022-05-14 15:18:10|129.59|127.29|129.52|127.22|129.59|127.29|129.52|127.22|6
1652541500000|2022-05-14 15:18:20|129.5|127.2|129.41|127.11|129.5|127.2|129.4|127.1|10
1652541510000|2022-05-14 15:18:30|129.42|127.12|129.42|127.12|129.43|127.13|129.42|127.12|7
1652541520000|2022-05-14 15:18:40|129.4|127.1|129.39|127.09|129.4|127.1|129.39|127.09|2
1652541530000|2022-05-14 15:18:50|129.4|127.1|129.52|127.22|129.52|127.22|129.4|127.1|6
1652541540000|2022-05-14 15:19:00|129.53|127.23|129.37|127.07|129.53|127.23|129.37|127.07|14
1652541550000|2022-05-14 15:19:10|129.36|127.06|129.28|126.98|129.36|127.06|129.28|126.98|6
1652541560000|2022-05-14 15:19:20|129.29|126.99|129.29|126.99|129.33|127.03|129.29|126.99|7
1652541570000|2022-05-14 15:19:30|129.28|126.98|129.26|126.96|129.28|126.98|129.26|126.96|5
1652541580000|2022-05-14 15:19:40|129.25|126.95|129.25|126.95|129.25|126.95|129.25|126.95|1
1652541590000|2022-05-14 15:19:50|129.24|126.94|129.24|126.94|129.24|126.94|129.24|126.94|1
1652541600000|2022-05-14 15:20:00|129.22|126.92|129.17|126.87|129.22|126.92|129.17|126.87|6
1652541610000|2022-05-14 15:20:10|129.22|126.92|129.19|126.89|129.22|126.92|129.18|126.88|6
1652541620000|2022-05-14 15:20:20|129.2|126.9|129.2|126.9|129.2|126.9|129.2|126.9|1
1652541630000|2022-05-14 15:20:30|129.19|126.89|129.14|126.84|129.2|126.9|129.14|126.84|8
1652541640000|2022-05-14 15:20:40|129.13|126.83|129.13|126.83|129.13|126.83|129.13|126.83|1
1652541650000|2022-05-14 15:20:50|129.14|126.84|129.14|126.84|129.14|126.84|129.14|126.84|1
1652541660000|2022-05-14 15:21:00|129.13|126.83|129.19|126.89|129.19|126.89|129.12|126.82|6
1652541670000|2022-05-14 15:21:10|129.22|126.92|129.21|126.91|129.22|126.92|129.2|126.9|3
1652541680000|2022-05-14 15:21:20|129.24|126.94|129.29|126.99|129.3|127|129.24|126.94|9
1652541690000|2022-05-14 15:21:30|129.28|126.98|129.24|126.94|129.28|126.98|129.24|126.94|6
1652541700000|2022-05-14 15:21:40|129.23|126.93|129.21|126.91|129.24|126.94|129.21|126.91|7
1652541710000|2022-05-14 15:21:50|129.2|126.9|129.19|126.89|129.2|126.9|129.19|126.89|2
1652541720000|2022-05-14 15:22:00|129.2|126.9|129.19|126.89|129.2|126.9|129.19|126.89|2
1652541730000|2022-05-14 15:22:10|129.24|126.94|129.27|126.97|129.28|126.98|129.24|126.94|6
1652541740000|2022-05-14 15:22:20|129.28|126.98|129.29|126.99|129.29|126.99|129.28|126.98|2
1652541750000|2022-05-14 15:22:30|129.36|127.06|129.37|127.07|129.37|127.07|129.36|127.06|2
1652541760000|2022-05-14 15:22:40|129.38|127.08|129.31|127.01|129.39|127.09|129.31|127.01|10
1652541770000|2022-05-14 15:22:50|129.3|127|129.29|126.99|129.3|127|129.29|126.99|2
1652541780000|2022-05-14 15:23:00|129.28|126.98|129.28|126.98|129.28|126.98|129.28|126.98|1
1652541800000|2022-05-14 15:23:20|129.36|127.06|129.37|127.07|129.37|127.07|129.36|127.06|2
1652541810000|2022-05-14 15:23:30|129.38|127.08|129.41|127.11|129.41|127.11|129.38|127.08|6
1652541820000|2022-05-14 15:23:40|129.4|127.1|129.33|127.03|129.4|127.1|129.32|127.02|11
1652541830000|2022-05-14 15:23:50|129.3|127|129.3|127|129.31|127.01|129.3|127|3
1652541850000|2022-05-14 15:24:10|129.29|126.99|129.26|126.96|129.29|126.99|129.21|126.91|9
1652541860000|2022-05-14 15:24:20|129.29|126.99|129.24|126.94|129.3|127|129.24|126.94|5
1652541870000|2022-05-14 15:24:30|129.25|126.95|129.28|126.98|129.29|126.99|129.25|126.95|3
1652541880000|2022-05-14 15:24:40|129.29|126.99|129.38|127.08|129.38|127.08|129.29|126.99|8
1652541890000|2022-05-14 15:24:50|129.37|127.07|129.37|127.07|129.37|127.07|129.37|127.07|1
1652541900000|2022-05-14 15:25:00|129.35|127.05|129.28|126.98|129.35|127.05|129.27|126.97|9
1652541910000|2022-05-14 15:25:10|129.29|126.99|129.37|127.07|129.38|127.08|129.29|126.99|7
1652541920000|2022-05-14 15:25:20|129.44|127.14|129.48|127.18|129.48|127.18|129.44|127.14|5
1652541930000|2022-05-14 15:25:30|129.49|127.19|129.53|127.23|129.53|127.23|129.49|127.19|2
1652541940000|2022-05-14 15:25:40|129.54|127.24|129.56|127.26|129.56|127.26|129.54|127.24|5
1652541950000|2022-05-14 15:25:50|129.55|127.25|129.57|127.27|129.57|127.27|129.51|127.21|8
1652541960000|2022-05-14 15:26:00|129.55|127.25|129.43|127.13|129.55|127.25|129.43|127.13|7
1652541970000|2022-05-14 15:26:10|129.42|127.12|129.41|127.11|129.42|127.12|129.41|127.11|2
1652541990000|2022-05-14 15:26:30|129.39|127.09|129.38|127.08|129.39|127.09|129.38|127.08|2
1652542000000|2022-05-14 15:26:40|129.37|127.07|129.31|127.01|129.37|127.07|129.3|127|7
1652542010000|2022-05-14 15:26:50|129.32|127.02|129.32|127.02|129.32|127.02|129.32|127.02|1
1652542020000|2022-05-14 15:27:00|129.31|127.01|129.21|126.91|129.31|127.01|129.21|126.91|11
1652542030000|2022-05-14 15:27:10|129.22|126.92|129.26|126.96|129.28|126.98|129.22|126.92|5
1652542040000|2022-05-14 15:27:20|129.25|126.95|129.23|126.93|129.25|126.95|129.23|126.93|3
1652542050000|2022-05-14 15:27:30|129.22|126.92|129.27|126.97|129.27|126.97|129.22|126.92|7
1652542060000|2022-05-14 15:27:40|129.28|126.98|129.38|127.08|129.38|127.08|129.28|126.98|6
1652542070000|2022-05-14 15:27:50|129.39|127.09|129.37|127.07|129.39|127.09|129.37|127.07|3
1652542080000|2022-05-14 15:28:00|129.33|127.03|129.31|127.01|129.33|127.03|129.3|127|7
1652542090000|2022-05-14 15:28:10|129.3|127|129.24|126.94|129.3|127|129.24|126.94|6
1652542100000|2022-05-14 15:28:20|129.23|126.93|129.23|126.93|129.24|126.94|129.23|126.93|3
1652542110000|2022-05-14 15:28:30|129.22|126.92|129.21|126.91|129.22|126.92|129.2|126.9|4
1652542120000|2022-05-14 15:28:40|129.19|126.89|129.3|127|129.31|127.01|129.17|126.87|13
1652542130000|2022-05-14 15:28:50|129.29|126.99|129.4|127.1|129.42|127.12|129.29|126.99|5
1652542140000|2022-05-14 15:29:00|129.42|127.12|129.4|127.1|129.44|127.14|129.37|127.07|9
1652542150000|2022-05-14 15:29:10|129.41|127.11|129.41|127.11|129.41|127.11|129.41|127.11|1
1652542160000|2022-05-14 15:29:20|129.42|127.12|129.46|127.16|129.47|127.17|129.42|127.12|4
1652542170000|2022-05-14 15:29:30|129.47|127.17|129.47|127.17|129.5|127.2|129.47|127.17|6
1652542180000|2022-05-14 15:29:40|129.45|127.15|129.44|127.14|129.45|127.15|129.42|127.12|4
1652542200000|2022-05-14 15:30:00|129.43|127.13|129.43|127.13|129.43|127.13|129.43|127.13|1
1652542210000|2022-05-14 15:30:10|129.42|127.12|129.42|127.12|129.42|127.12|129.42|127.12|1
1652542220000|2022-05-14 15:30:20|129.41|127.11|129.41|127.11|129.41|127.11|129.41|127.11|1
1652542230000|2022-05-14 15:30:30|129.42|127.12|129.39|127.09|129.42|127.12|129.39|127.09|2
1652542260000|2022-05-14 15:31:00|129.4|127.1|129.46|127.16|129.5|127.2|129.4|127.1|10
1652542270000|2022-05-14 15:31:10|129.45|127.15|129.45|127.15|129.45|127.15|129.45|127.15|1
1652542280000|2022-05-14 15:31:20|129.46|127.16|129.42|127.12|129.46|127.16|129.4|127.1|8
1652542310000|2022-05-14 15:31:50|129.41|127.11|129.27|126.97|129.41|127.11|129.27|126.97|11
1652542320000|2022-05-14 15:32:00|129.26|126.96|129.16|126.86|129.26|126.96|129.16|126.86|6
1652542330000|2022-05-14 15:32:10|129.07|126.77|129.02|126.72|129.07|126.77|129.02|126.72|3
1652542340000|2022-05-14 15:32:20|129.01|126.71|128.89|126.59|129.01|126.71|128.86|126.56|10
1652542350000|2022-05-14 15:32:30|128.9|126.6|128.93|126.63|128.98|126.68|128.9|126.6|8
1652542360000|2022-05-14 15:32:40|128.92|126.62|128.92|126.62|128.92|126.62|128.9|126.6|5
1652542370000|2022-05-14 15:32:50|128.93|126.63|128.86|126.56|128.93|126.63|128.81|126.51|12
1652542380000|2022-05-14 15:33:00|128.85|126.55|128.77|126.47|128.86|126.56|128.75|126.45|10
1652542390000|2022-05-14 15:33:10|128.78|126.48|128.92|126.62|128.92|126.62|128.78|126.48|12
1652542400000|2022-05-14 15:33:20|128.9|126.6|128.72|126.42|128.9|126.6|128.72|126.42|14
1652542410000|2022-05-14 15:33:30|128.71|126.41|128.78|126.48|128.79|126.49|128.71|126.41|9
1652542420000|2022-05-14 15:33:40|128.77|126.47|128.78|126.48|128.79|126.49|128.77|126.47|5
1652542430000|2022-05-14 15:33:50|128.79|126.49|128.82|126.52|128.82|126.52|128.79|126.49|4
1652542440000|2022-05-14 15:34:00|128.83|126.53|128.84|126.54|128.88|126.58|128.83|126.53|8
1652542450000|2022-05-14 15:34:10|128.83|126.53|128.87|126.57|128.87|126.57|128.83|126.53|5
1652542460000|2022-05-14 15:34:20|128.88|126.58|128.88|126.58|128.88|126.58|128.88|126.58|1
1652542470000|2022-05-14 15:34:30|128.9|126.6|128.89|126.59|128.9|126.6|128.89|126.59|2
1652542480000|2022-05-14 15:34:40|128.9|126.6|128.9|126.6|128.91|126.61|128.89|126.59|5
1652542490000|2022-05-14 15:34:50|128.89|126.59|129.16|126.86|129.16|126.86|128.89|126.59|12
1652542500000|2022-05-14 15:35:00|129.13|126.83|128.95|126.65|129.13|126.83|128.95|126.65|11
1652542510000|2022-05-14 15:35:10|128.96|126.66|129|126.7|129|126.7|128.95|126.65|6
1652542520000|2022-05-14 15:35:20|128.97|126.67|128.94|126.64|128.97|126.67|128.94|126.64|3
1652542530000|2022-05-14 15:35:30|128.93|126.63|128.92|126.62|128.93|126.63|128.92|126.62|2
1652542540000|2022-05-14 15:35:40|128.95|126.65|128.94|126.64|128.95|126.65|128.92|126.62|3
1652542550000|2022-05-14 15:35:50|128.93|126.63|128.92|126.62|128.93|126.63|128.92|126.62|2
1652542560000|2022-05-14 15:36:00|128.93|126.63|128.91|126.61|128.93|126.63|128.91|126.61|3
1652542570000|2022-05-14 15:36:10|128.9|126.6|128.9|126.6|128.9|126.6|128.9|126.6|1
1652542580000|2022-05-14 15:36:20|128.89|126.59|128.89|126.59|128.89|126.59|128.89|126.59|1
1652542590000|2022-05-14 15:36:30|128.9|126.6|128.91|126.61|128.94|126.64|128.9|126.6|5
1652542600000|2022-05-14 15:36:40|128.9|126.6|128.72|126.42|128.9|126.6|128.72|126.42|15
1652542610000|2022-05-14 15:36:50|128.71|126.41|128.73|126.43|128.73|126.43|128.67|126.37|9
1652542620000|2022-05-14 15:37:00|128.72|126.42|128.57|126.27|128.72|126.42|128.57|126.27|12
1652542630000|2022-05-14 15:37:10|128.56|126.26|128.4|126.1|128.56|126.26|128.4|126.1|6
1652542640000|2022-05-14 15:37:20|128.36|126.06|128.18|125.88|128.36|126.06|128.18|125.88|11
1652542650000|2022-05-14 15:37:30|128.17|125.87|128.21|125.91|128.23|125.93|128.17|125.87|6
1652542660000|2022-05-14 15:37:40|128.2|125.9|128.23|125.93|128.23|125.93|128.2|125.9|3
1652542670000|2022-05-14 15:37:50|128.25|125.95|128.43|126.13|128.43|126.13|128.25|125.95|9
1652542680000|2022-05-14 15:38:00|128.42|126.12|128.43|126.13|128.43|126.13|128.42|126.12|4
1652542690000|2022-05-14 15:38:10|128.42|126.12|128.45|126.15|128.45|126.15|128.41|126.11|4
1652542700000|2022-05-14 15:38:20|128.49|126.19|128.57|126.27|128.57|126.27|128.47|126.17|10
1652542710000|2022-05-14 15:38:30|128.62|126.32|128.66|126.36|128.66|126.36|128.62|126.32|7
1652542720000|2022-05-14 15:38:40|128.7|126.4|128.78|126.48|128.78|126.48|128.7|126.4|5
1652542730000|2022-05-14 15:38:50|128.79|126.49|128.63|126.33|128.79|126.49|128.63|126.33|15
1652542740000|2022-05-14 15:39:00|128.65|126.35|128.64|126.34|128.71|126.41|128.64|126.34|8
1652542750000|2022-05-14 15:39:10|128.63|126.33|128.64|126.34|128.64|126.34|128.63|126.33|2
1652542760000|2022-05-14 15:39:20|128.63|126.33|128.63|126.33|128.63|126.33|128.63|126.33|1
1652542770000|2022-05-14 15:39:30|128.59|126.29|128.55|126.25|128.6|126.3|128.55|126.25|6
1652542780000|2022-05-14 15:39:40|128.6|126.3|128.61|126.31|128.61|126.31|128.6|126.3|2
1652542790000|2022-05-14 15:39:50|128.62|126.32|128.6|126.3|128.62|126.32|128.6|126.3|3
1652542800000|2022-05-14 15:40:00|128.61|126.31|128.54|126.24|128.61|126.31|128.54|126.24|7
1652542810000|2022-05-14 15:40:10|128.53|126.23|128.52|126.22|128.53|126.23|128.51|126.21|3
1652542820000|2022-05-14 15:40:20|128.51|126.21|128.4|126.1|128.51|126.21|128.39|126.09|6
1652542830000|2022-05-14 15:40:30|128.43|126.13|128.54|126.24|128.54|126.24|128.43|126.13|9
1652542840000|2022-05-14 15:40:40|128.53|126.23|128.53|126.23|128.53|126.23|128.53|126.23|1
1652542850000|2022-05-14 15:40:50|128.54|126.24|128.48|126.18|128.54|126.24|128.48|126.18|5
1652542860000|2022-05-14 15:41:00|128.49|126.19|128.51|126.21|128.51|126.21|128.48|126.18|4
1652542870000|2022-05-14 15:41:10|128.53|126.23|128.52|126.22|128.53|126.23|128.52|126.22|2
1652542880000|2022-05-14 15:41:20|128.51|126.21|128.58|126.28|128.58|126.28|128.51|126.21|4
1652542890000|2022-05-14 15:41:30|128.59|126.29|128.59|126.29|128.6|126.3|128.54|126.24|8
1652542900000|2022-05-14 15:41:40|128.6|126.3|128.61|126.31|128.61|126.31|128.6|126.3|2
1652542920000|2022-05-14 15:42:00|128.62|126.32|128.7|126.4|128.72|126.42|128.62|126.32|8
1652542930000|2022-05-14 15:42:10|128.69|126.39|128.63|126.33|128.7|126.4|128.62|126.32|10
1652542940000|2022-05-14 15:42:20|128.62|126.32|128.52|126.22|128.62|126.32|128.52|126.22|8
1652542950000|2022-05-14 15:42:30|128.51|126.21|128.5|126.2|128.51|126.21|128.49|126.19|5
1652542960000|2022-05-14 15:42:40|128.49|126.19|128.3|126|128.49|126.19|128.3|126|16
1652542970000|2022-05-14 15:42:50|128.31|126.01|128.33|126.03|128.33|126.03|128.31|126.01|4
1652542980000|2022-05-14 15:43:00|128.32|126.02|128.24|125.94|128.32|126.02|128.24|125.94|6
1652542990000|2022-05-14 15:43:10|128.23|125.93|128.17|125.87|128.23|125.93|128.17|125.87|7
1652543000000|2022-05-14 15:43:20|128.15|125.85|127.85|125.55|128.15|125.85|127.84|125.54|11
1652543010000|2022-05-14 15:43:30|127.84|125.54|127.91|125.61|127.91|125.61|127.83|125.53|7
1652543020000|2022-05-14 15:43:40|127.9|125.6|127.9|125.6|127.9|125.6|127.9|125.6|1
1652543030000|2022-05-14 15:43:50|127.89|125.59|127.97|125.67|127.97|125.67|127.89|125.59|5
1652543040000|2022-05-14 15:44:00|127.95|125.65|127.83|125.53|127.95|125.65|127.83|125.53|12
1652543050000|2022-05-14 15:44:10|127.82|125.52|127.71|125.41|127.82|125.52|127.71|125.41|9
1652543060000|2022-05-14 15:44:20|127.7|125.4|127.62|125.32|127.7|125.4|127.53|125.23|16
1652543070000|2022-05-14 15:44:30|127.61|125.31|127.52|125.22|127.61|125.31|127.52|125.22|9
1652543080000|2022-05-14 15:44:40|127.53|125.23|127.54|125.24|127.61|125.31|127.53|125.23|11
1652543090000|2022-05-14 15:44:50|127.52|125.22|127.52|125.22|127.54|125.24|127.51|125.21|7
1652543100000|2022-05-14 15:45:00|127.6|125.3|127.66|125.36|127.66|125.36|127.57|125.27|15
1652543110000|2022-05-14 15:45:10|127.65|125.35|127.74|125.44|127.74|125.44|127.62|125.32|6
1652543120000|2022-05-14 15:45:20|127.75|125.45|127.9|125.6|127.9|125.6|127.75|125.45|9
1652543130000|2022-05-14 15:45:30|127.92|125.62|128.03|125.73|128.03|125.73|127.92|125.62|8
1652543140000|2022-05-14 15:45:40|128.04|125.74|128.04|125.74|128.07|125.77|128.03|125.73|8
1652543150000|2022-05-14 15:45:50|128.06|125.76|128.05|125.75|128.06|125.76|128.05|125.75|2
1652543160000|2022-05-14 15:46:00|128.03|125.73|128.03|125.73|128.03|125.73|128.03|125.73|1
1652543170000|2022-05-14 15:46:10|128.04|125.74|128.06|125.76|128.06|125.76|128.04|125.74|2
1652543180000|2022-05-14 15:46:20|128.05|125.75|128.03|125.73|128.05|125.75|128.03|125.73|5
1652543190000|2022-05-14 15:46:30|128.08|125.78|128.11|125.81|128.11|125.81|128.08|125.78|4
1652543210000|2022-05-14 15:46:50|128.12|125.82|128.01|125.71|128.12|125.82|128.01|125.71|6
1652543220000|2022-05-14 15:47:00|128.02|125.72|128.03|125.73|128.04|125.74|128.01|125.71|7
1652543230000|2022-05-14 15:47:10|128.04|125.74|128.36|126.06|128.36|126.06|128.04|125.74|8
1652543240000|2022-05-14 15:47:20|128.37|126.07|128.28|125.98|128.37|126.07|128.28|125.98|7
1652543250000|2022-05-14 15:47:30|128.26|125.96|128.24|125.94|128.26|125.96|128.24|125.94|3
1652543260000|2022-05-14 15:47:40|128.23|125.93|128.17|125.87|128.23|125.93|128.17|125.87|7
1652543270000|2022-05-14 15:47:50|128.16|125.86|128.15|125.85|128.16|125.86|128.15|125.85|2
1652543310000|2022-05-14 15:48:30|128.16|125.86|128.2|125.9|128.2|125.9|128.16|125.86|2
1652543320000|2022-05-14 15:48:40|128.21|125.91|128.22|125.92|128.22|125.92|128.21|125.91|2
1652543330000|2022-05-14 15:48:50|128.23|125.93|128.31|126.01|128.31|126.01|128.23|125.93|6
1652543340000|2022-05-14 15:49:00|128.32|126.02|128.41|126.11|128.42|126.12|128.32|126.02|6
1652543350000|2022-05-14 15:49:10|128.42|126.12|128.63|126.33|128.63|126.33|128.42|126.12|13
1652543360000|2022-05-14 15:49:20|128.64|126.34|128.5|126.2|128.64|126.34|128.5|126.2|9
1652543370000|2022-05-14 15:49:30|128.49|126.19|128.44|126.14|128.49|126.19|128.44|126.14|4
1652543380000|2022-05-14 15:49:40|128.43|126.13|128.4|126.1|128.43|126.13|128.4|126.1|4
1652543390000|2022-05-14 15:49:50|128.34|126.04|128.2|125.9|128.34|126.04|128.2|125.9|10
1652543400000|2022-05-14 15:50:00|128.15|125.85|128.33|126.03|128.33|126.03|128|125.7|20
1652543410000|2022-05-14 15:50:10|128.32|126.02|128.35|126.05|128.37|126.07|128.3|126|8
1652543420000|2022-05-14 15:50:20|128.38|126.08|128.34|126.04|128.42|126.12|128.34|126.04|9
1652543460000|2022-05-14 15:51:00|128.37|126.07|128.32|126.02|128.37|126.07|128.23|125.93|9
1652543470000|2022-05-14 15:51:10|128.31|126.01|128.37|126.07|128.39|126.09|128.3|126|10
1652543480000|2022-05-14 15:51:20|128.36|126.06|128.32|126.02|128.36|126.06|128.32|126.02|2
1652543490000|2022-05-14 15:51:30|128.33|126.03|128.41|126.11|128.42|126.12|128.33|126.03|9
1652543500000|2022-05-14 15:51:40|128.4|126.1|128.33|126.03|128.4|126.1|128.33|126.03|7
1652543510000|2022-05-14 15:51:50|128.32|126.02|128.25|125.95|128.32|126.02|128.25|125.95|2
1652543520000|2022-05-14 15:52:00|128.24|125.94|128.26|125.96|128.27|125.97|128.24|125.94|4
1652543530000|2022-05-14 15:52:10|128.27|125.97|128.28|125.98|128.28|125.98|128.27|125.97|2
1652543540000|2022-05-14 15:52:20|128.27|125.97|127.85|125.55|128.27|125.97|127.85|125.55|18
1652543550000|2022-05-14 15:52:30|127.84|125.54|127.81|125.51|127.91|125.61|127.81|125.51|12
1652543560000|2022-05-14 15:52:40|127.82|125.52|127.87|125.57|127.87|125.57|127.78|125.48|8
1652543570000|2022-05-14 15:52:50|127.88|125.58|127.83|125.53|127.95|125.65|127.83|125.53|12
1652543580000|2022-05-14 15:53:00|127.82|125.52|127.84|125.54|127.87|125.57|127.82|125.52|7
1652543590000|2022-05-14 15:53:10|127.82|125.52|127.81|125.51|127.84|125.54|127.81|125.51|6
1652543600000|2022-05-14 15:53:20|127.85|125.55|127.88|125.58|127.88|125.58|127.85|125.55|3
1652543610000|2022-05-14 15:53:30|127.89|125.59|127.93|125.63|127.93|125.63|127.89|125.59|4
1652543620000|2022-05-14 15:53:40|127.92|125.62|127.86|125.56|127.92|125.62|127.86|125.56|4
1652543630000|2022-05-14 15:53:50|127.85|125.55|127.81|125.51|127.85|125.55|127.81|125.51|3
1652543640000|2022-05-14 15:54:00|127.82|125.52|127.82|125.52|127.83|125.53|127.82|125.52|3
1652543650000|2022-05-14 15:54:10|127.81|125.51|127.8|125.5|127.81|125.51|127.8|125.5|2
1652543660000|2022-05-14 15:54:20|127.78|125.48|127.71|125.41|127.78|125.48|127.71|125.41|8
1652543670000|2022-05-14 15:54:30|127.72|125.42|127.79|125.49|127.8|125.5|127.72|125.42|9
1652543680000|2022-05-14 15:54:40|127.8|125.5|127.82|125.52|127.83|125.53|127.8|125.5|4
1652543690000|2022-05-14 15:54:50|127.85|125.55|127.88|125.58|127.88|125.58|127.85|125.55|3
1652543700000|2022-05-14 15:55:00|127.87|125.57|127.82|125.52|127.87|125.57|127.82|125.52|5
1652543710000|2022-05-14 15:55:10|127.85|125.55|128.01|125.71|128.01|125.71|127.85|125.55|15
1652543720000|2022-05-14 15:55:20|128.04|125.74|128.01|125.71|128.04|125.74|127.97|125.67|6
1652543730000|2022-05-14 15:55:30|128.02|125.72|127.9|125.6|128.05|125.75|127.88|125.58|8
1652543740000|2022-05-14 15:55:40|127.88|125.58|127.88|125.58|127.88|125.58|127.88|125.58|1
1652543750000|2022-05-14 15:55:50|127.87|125.57|127.58|125.28|127.87|125.57|127.57|125.27|10
1652543760000|2022-05-14 15:56:00|127.53|125.23|127.46|125.16|127.53|125.23|127.46|125.16|5
1652543780000|2022-05-14 15:56:20|127.5|125.2|127.51|125.21|127.51|125.21|127.5|125.2|2
1652543790000|2022-05-14 15:56:30|127.5|125.2|127.45|125.15|127.5|125.2|127.45|125.15|6
1652543800000|2022-05-14 15:56:40|127.44|125.14|127.41|125.11|127.44|125.14|127.41|125.11|4
1652543810000|2022-05-14 15:56:50|127.48|125.18|127.5|125.2|127.51|125.21|127.48|125.18|5
1652543820000|2022-05-14 15:57:00|127.52|125.22|127.61|125.31|127.63|125.33|127.52|125.22|7
1652543840000|2022-05-14 15:57:20|127.64|125.34|127.74|125.44|127.77|125.47|127.64|125.34|13
1652543850000|2022-05-14 15:57:30|127.73|125.43|127.73|125.43|127.73|125.43|127.72|125.42|3
1652543860000|2022-05-14 15:57:40|127.72|125.42|127.79|125.49|127.79|125.49|127.72|125.42|6
1652543870000|2022-05-14 15:57:50|127.8|125.5|127.8|125.5|127.8|125.5|127.8|125.5|1
1652543880000|2022-05-14 15:58:00|127.81|125.51|127.78|125.48|127.81|125.51|127.77|125.47|4
1652543890000|2022-05-14 15:58:10|127.77|125.47|127.79|125.49|127.79|125.49|127.72|125.42|10
1652543900000|2022-05-14 15:58:20|127.8|125.5|127.88|125.58|127.88|125.58|127.8|125.5|6
1652543910000|2022-05-14 15:58:30|127.87|125.57|127.84|125.54|127.87|125.57|127.84|125.54|3
1652543920000|2022-05-14 15:58:40|127.85|125.55|127.87|125.57|127.87|125.57|127.85|125.55|3
1652543930000|2022-05-14 15:58:50|127.86|125.56|127.85|125.55|127.86|125.56|127.84|125.54|4
1652543950000|2022-05-14 15:59:10|127.84|125.54|127.83|125.53|127.84|125.54|127.83|125.53|2
1652543960000|2022-05-14 15:59:20|127.82|125.52|127.88|125.58|127.88|125.58|127.81|125.51|4
1652543970000|2022-05-14 15:59:30|127.89|125.59|127.86|125.56|127.89|125.59|127.86|125.56|3
1652543980000|2022-05-14 15:59:40|127.85|125.55|127.85|125.55|127.85|125.55|127.85|125.55|1
1652543990000|2022-05-14 15:59:50|127.84|125.54|127.7|125.4|127.84|125.54|127.7|125.4|8
1652544000000|2022-05-14 16:00:00|127.71|125.41|127.68|125.38|127.71|125.41|127.68|125.38|4
1652544010000|2022-05-14 16:00:10|127.65|125.35|127.51|125.21|127.65|125.35|127.5|125.2|14
1652544020000|2022-05-14 16:00:20|127.52|125.22|127.63|125.33|127.64|125.34|127.52|125.22|10
1652544030000|2022-05-14 16:00:30|127.64|125.34|127.68|125.38|127.68|125.38|127.64|125.34|4
1652544040000|2022-05-14 16:00:40|127.69|125.39|127.7|125.4|127.71|125.41|127.69|125.39|4
1652544050000|2022-05-14 16:00:50|127.71|125.41|127.73|125.43|127.79|125.49|127.71|125.41|10
1652544070000|2022-05-14 16:01:10|127.74|125.44|127.79|125.49|127.79|125.49|127.74|125.44|4
1652544080000|2022-05-14 16:01:20|127.78|125.48|127.78|125.48|127.78|125.48|127.78|125.48|1
1652544090000|2022-05-14 16:01:30|127.79|125.49|127.8|125.5|127.8|125.5|127.79|125.49|2
1652544100000|2022-05-14 16:01:40|127.79|125.49|127.8|125.5|127.8|125.5|127.79|125.49|2
1652544110000|2022-05-14 16:01:50|127.81|125.51|127.95|125.65|127.96|125.66|127.81|125.51|17
1652544120000|2022-05-14 16:02:00|127.96|125.66|127.97|125.67|127.99|125.69|127.96|125.66|6
1652544130000|2022-05-14 16:02:10|127.96|125.66|127.82|125.52|127.96|125.66|127.82|125.52|8
1652544140000|2022-05-14 16:02:20|127.81|125.51|127.77|125.47|127.81|125.51|127.77|125.47|4
1652544150000|2022-05-14 16:02:30|127.74|125.44|127.78|125.48|127.78|125.48|127.73|125.43|6
1652544160000|2022-05-14 16:02:40|127.8|125.5|127.8|125.5|127.81|125.51|127.8|125.5|3
1652544170000|2022-05-14 16:02:50|127.81|125.51|127.81|125.51|127.81|125.51|127.81|125.51|1
1652544180000|2022-05-14 16:03:00|127.8|125.5|127.78|125.48|127.8|125.5|127.75|125.45|11
1652544190000|2022-05-14 16:03:10|127.76|125.46|127.63|125.33|127.76|125.46|127.58|125.28|15
1652544200000|2022-05-14 16:03:20|127.62|125.32|127.61|125.31|127.62|125.32|127.6|125.3|4
1652544210000|2022-05-14 16:03:30|127.62|125.32|127.62|125.32|127.62|125.32|127.6|125.3|7
1652544220000|2022-05-14 16:03:40|127.61|125.31|127.61|125.31|127.62|125.32|127.54|125.24|8
1652544240000|2022-05-14 16:04:00|127.6|125.3|127.58|125.28|127.6|125.3|127.58|125.28|5
1652544250000|2022-05-14 16:04:10|127.59|125.29|127.59|125.29|127.59|125.29|127.59|125.29|1
1652544260000|2022-05-14 16:04:20|127.6|125.3|127.62|125.32|127.62|125.32|127.6|125.3|2
1652544290000|2022-05-14 16:04:50|127.63|125.33|127.63|125.33|127.63|125.33|127.63|125.33|1
1652544300000|2022-05-14 16:05:00|127.64|125.34|127.81|125.51|127.82|125.52|127.64|125.34|7
1652544310000|2022-05-14 16:05:10|127.82|125.52|127.94|125.64|127.95|125.65|127.82|125.52|11
1652544320000|2022-05-14 16:05:20|127.95|125.65|127.95|125.65|127.95|125.65|127.95|125.65|1
1652544330000|2022-05-14 16:05:30|127.96|125.66|127.94|125.64|127.98|125.68|127.94|125.64|6
1652544340000|2022-05-14 16:05:40|127.95|125.65|127.95|125.65|127.95|125.65|127.94|125.64|3
1652544350000|2022-05-14 16:05:50|127.94|125.64|127.91|125.61|127.94|125.64|127.9|125.6|5
1652544360000|2022-05-14 16:06:00|127.92|125.62|128|125.7|128|125.7|127.92|125.62|6
1652544370000|2022-05-14 16:06:10|128.01|125.71|128|125.7|128.02|125.72|128|125.7|4
1652544380000|2022-05-14 16:06:20|128.01|125.71|128.02|125.72|128.02|125.72|128.01|125.71|2
1652544400000|2022-05-14 16:06:40|128.01|125.71|128|125.7|128.01|125.71|128|125.7|2
1652544410000|2022-05-14 16:06:50|127.99|125.69|127.99|125.69|127.99|125.69|127.99|125.69|1
1652544420000|2022-05-14 16:07:00|127.96|125.66|127.94|125.64|127.96|125.66|127.94|125.64|5
1652544430000|2022-05-14 16:07:10|127.93|125.63|127.84|125.54|127.94|125.64|127.84|125.54|9
1652544450000|2022-05-14 16:07:30|127.83|125.53|127.83|125.53|127.83|125.53|127.83|125.53|1
1652544460000|2022-05-14 16:07:40|127.77|125.47|127.69|125.39|127.77|125.47|127.68|125.38|6
1652544470000|2022-05-14 16:07:50|127.68|125.38|127.81|125.51|127.81|125.51|127.68|125.38|8
1652544480000|2022-05-14 16:08:00|127.8|125.5|127.62|125.32|127.8|125.5|127.62|125.32|10
1652544490000|2022-05-14 16:08:10|127.61|125.31|127.54|125.24|127.61|125.31|127.54|125.24|4
1652544500000|2022-05-14 16:08:20|127.53|125.23|127.52|125.22|127.53|125.23|127.52|125.22|2
1652544510000|2022-05-14 16:08:30|127.53|125.23|127.58|125.28|127.59|125.29|127.53|125.23|5
1652544520000|2022-05-14 16:08:40|127.56|125.26|127.56|125.26|127.56|125.26|127.56|125.26|1
1652544530000|2022-05-14 16:08:50|127.54|125.24|127.51|125.21|127.54|125.24|127.51|125.21|4
1652544540000|2022-05-14 16:09:00|127.5|125.2|127.35|125.05|127.5|125.2|127.35|125.05|10
1652544550000|2022-05-14 16:09:10|127.34|125.04|127.32|125.02|127.34|125.04|127.32|125.02|5
1652544580000|2022-05-14 16:09:40|127.35|125.05|127.41|125.11|127.41|125.11|127.32|125.02|11
1652544590000|2022-05-14 16:09:50|127.4|125.1|127.36|125.06|127.42|125.12|127.36|125.06|8
1652544600000|2022-05-14 16:10:00|127.37|125.07|127.4|125.1|127.4|125.1|127.36|125.06|6
1652544610000|2022-05-14 16:10:10|127.39|125.09|127.32|125.02|127.39|125.09|127.32|125.02|5
1652544620000|2022-05-14 16:10:20|127.31|125.01|127.2|124.9|127.31|125.01|127.2|124.9|8
1652544630000|2022-05-14 16:10:30|127.19|124.89|127.09|124.79|127.19|124.89|127.09|124.79|5
1652544640000|2022-05-14 16:10:40|127.08|124.78|126.97|124.67|127.08|124.78|126.94|124.64|11
1652544650000|2022-05-14 16:10:50|126.96|124.66|126.66|124.36|126.96|124.66|126.65|124.35|17
1652544660000|2022-05-14 16:11:00|126.67|124.37|126.75|124.45|126.75|124.45|126.67|124.37|3
1652544670000|2022-05-14 16:11:10|126.84|124.54|126.87|124.57|126.9|124.6|126.84|124.54|8
1652544680000|2022-05-14 16:11:20|126.86|124.56|126.63|124.33|126.86|124.56|126.63|124.33|16
1652544690000|2022-05-14 16:11:30|126.62|124.32|126.41|124.11|126.64|124.34|126.41|124.11|14
1652544700000|2022-05-14 16:11:40|126.4|124.1|126.31|124.01|126.4|124.1|126.31|124.01|10
1652544710000|2022-05-14 16:11:50|126.3|124|126.4|124.1|126.4|124.1|126.3|124|6
1652544720000|2022-05-14 16:12:00|126.39|124.09|126.29|123.99|126.39|124.09|126.29|123.99|13
1652544730000|2022-05-14 16:12:10|126.21|123.91|126.21|123.91|126.22|123.92|126.05|123.75|13
1652544740000|2022-05-14 16:12:20|126.2|123.9|126.29|123.99|126.3|124|126.19|123.89|9
1652544750000|2022-05-14 16:12:30|126.3|124|126.25|123.95|126.37|124.07|126.23|123.93|11
1652544760000|2022-05-14 16:12:40|126.26|123.96|126.33|124.03|126.33|124.03|126.26|123.96|8
1652544770000|2022-05-14 16:12:50|126.37|124.07|126.59|124.29|126.6|124.3|126.37|124.07|14
1652544780000|2022-05-14 16:13:00|126.6|124.3|126.59|124.29|126.6|124.3|126.52|124.22|10
1652544790000|2022-05-14 16:13:10|126.58|124.28|126.64|124.34|126.64|124.34|126.57|124.27|5
1652544800000|2022-05-14 16:13:20|126.66|124.36|126.84|124.54|126.85|124.55|126.65|124.35|18
1652544810000|2022-05-14 16:13:30|126.86|124.56|127.02|124.72|127.02|124.72|126.86|124.56|12
1652544820000|2022-05-14 16:13:40|127.04|124.74|127.07|124.77|127.08|124.78|127.01|124.71|8
1652544830000|2022-05-14 16:13:50|127.06|124.76|126.95|124.65|127.06|124.76|126.95|124.65|15
1652544840000|2022-05-14 16:14:00|126.94|124.64|126.9|124.6|126.94|124.64|126.86|124.56|9
1652544850000|2022-05-14 16:14:10|126.91|124.61|127|124.7|127.08|124.78|126.91|124.61|17
1652544860000|2022-05-14 16:14:20|127.01|124.71|127.2|124.9|127.2|124.9|127.01|124.71|15
1652544870000|2022-05-14 16:14:30|127.21|124.91|127.38|125.08|127.38|125.08|127.21|124.91|15
1652544880000|2022-05-14 16:14:40|127.39|125.09|127.71|125.41|127.77|125.47|127.39|125.09|20
1652544890000|2022-05-14 16:14:50|127.68|125.38|127.98|125.68|127.99|125.69|127.68|125.38|16
1652544900000|2022-05-14 16:15:00|127.96|125.66|127.75|125.45|127.96|125.66|127.75|125.45|10
1652544910000|2022-05-14 16:15:10|127.77|125.47|127.72|125.42|127.77|125.47|127.68|125.38|9
1652544920000|2022-05-14 16:15:20|127.71|125.41|127.89|125.59|127.89|125.59|127.71|125.41|17
1652544930000|2022-05-14 16:15:30|127.9|125.6|128.34|126.04|128.34|126.04|127.9|125.6|13
1652544940000|2022-05-14 16:15:40|128.35|126.05|128.4|126.1|128.4|126.1|128.3|126|14
1652544950000|2022-05-14 16:15:50|128.39|126.09|128.39|126.09|128.41|126.11|128.34|126.04|13
1652544960000|2022-05-14 16:16:00|128.41|126.11|128.31|126.01|128.47|126.17|128.29|125.99|16
1652544970000|2022-05-14 16:16:10|128.3|126|128.37|126.07|128.38|126.08|128.3|126|9
1652544980000|2022-05-14 16:16:20|128.32|126.02|128.28|125.98|128.32|126.02|128.27|125.97|7
1652544990000|2022-05-14 16:16:30|128.25|125.95|128.28|125.98|128.28|125.98|128.24|125.94|3
1652545000000|2022-05-14 16:16:40|128.29|125.99|128.3|126|128.32|126.02|128.29|125.99|5
1652545010000|2022-05-14 16:16:50|128.31|126.01|128.38|126.08|128.41|126.11|128.31|126.01|10
1652545020000|2022-05-14 16:17:00|128.35|126.05|128.3|126|128.35|126.05|128.26|125.96|12
1652545030000|2022-05-14 16:17:10|128.29|125.99|128.23|125.93|128.29|125.99|128.23|125.93|8
1652545040000|2022-05-14 16:17:20|128.22|125.92|128.05|125.75|128.22|125.92|128.05|125.75|10
1652545050000|2022-05-14 16:17:30|128.01|125.71|127.91|125.61|128.01|125.71|127.91|125.61|8
1652545060000|2022-05-14 16:17:40|127.9|125.6|127.86|125.56|127.9|125.6|127.86|125.56|5
1652545070000|2022-05-14 16:17:50|127.87|125.57|128.02|125.72|128.03|125.73|127.87|125.57|10
1652545080000|2022-05-14 16:18:00|128.03|125.73|128.11|125.81|128.11|125.81|128.03|125.73|5
1652545090000|2022-05-14 16:18:10|128.12|125.82|128.38|126.08|128.38|126.08|128.12|125.82|11
1652545100000|2022-05-14 16:18:20|128.36|126.06|128.45|126.15|128.46|126.16|128.36|126.06|10
1652545110000|2022-05-14 16:18:30|128.46|126.16|128.47|126.17|128.48|126.18|128.46|126.16|4
1652545120000|2022-05-14 16:18:40|128.48|126.18|128.56|126.26|128.56|126.26|128.48|126.18|7
1652545130000|2022-05-14 16:18:50|128.55|126.25|128.79|126.49|128.8|126.5|128.55|126.25|11
1652545140000|2022-05-14 16:19:00|128.87|126.57|128.85|126.55|128.91|126.61|128.85|126.55|9
1652545150000|2022-05-14 16:19:10|128.83|126.53|128.61|126.31|128.83|126.53|128.61|126.31|13
1652545160000|2022-05-14 16:19:20|128.59|126.29|128.58|126.28|128.59|126.29|128.54|126.24|9
1652545170000|2022-05-14 16:19:30|128.59|126.29|128.77|126.47|128.79|126.49|128.59|126.29|14
1652545180000|2022-05-14 16:19:40|128.76|126.46|128.69|126.39|128.76|126.46|128.66|126.36|10
1652545190000|2022-05-14 16:19:50|128.65|126.35|128.66|126.36|128.66|126.36|128.65|126.35|2
1652545200000|2022-05-14 16:20:00|128.67|126.37|128.85|126.55|128.85|126.55|128.67|126.37|12
1652545210000|2022-05-14 16:20:10|128.86|126.56|129.12|126.82|129.12|126.82|128.86|126.56|12
1652545220000|2022-05-14 16:20:20|129.16|126.86|129.19|126.89|129.2|126.9|129.07|126.77|9
1652545230000|2022-05-14 16:20:30|129.14|126.84|129.01|126.71|129.14|126.84|128.98|126.68|10
1652545240000|2022-05-14 16:20:40|129.03|126.73|129.06|126.76|129.06|126.76|129.03|126.73|3
1652545250000|2022-05-14 16:20:50|129.02|126.72|129.1|126.8|129.1|126.8|129.01|126.71|9
1652545260000|2022-05-14 16:21:00|129.09|126.79|129.04|126.74|129.09|126.79|129.04|126.74|9
1652545270000|2022-05-14 16:21:10|129.03|126.73|128.97|126.67|129.03|126.73|128.9|126.6|13
1652545280000|2022-05-14 16:21:20|129.03|126.73|129.04|126.74|129.09|126.79|129.02|126.72|11
1652545290000|2022-05-14 16:21:30|129.06|126.76|129.36|127.06|129.36|127.06|129.06|126.76|20
1652545300000|2022-05-14 16:21:40|129.38|127.08|129.49|127.19|129.55|127.25|129.37|127.07|15
1652545310000|2022-05-14 16:21:50|129.5|127.2|129.66|127.36|129.66|127.36|129.5|127.2|14
1652545320000|2022-05-14 16:22:00|129.67|127.37|129.41|127.11|129.67|127.37|129.41|127.11|16
1652545330000|2022-05-14 16:22:10|129.4|127.1|129.48|127.18|129.48|127.18|129.34|127.04|18
1652545340000|2022-05-14 16:22:20|129.49|127.19|129.48|127.18|129.51|127.21|129.41|127.11|14
1652545350000|2022-05-14 16:22:30|129.47|127.17|129.36|127.06|129.47|127.17|129.32|127.02|12
1652545360000|2022-05-14 16:22:40|129.35|127.05|129.38|127.08|129.38|127.08|129.33|127.03|7
1652545370000|2022-05-14 16:22:50|129.5|127.2|129.42|127.12|129.55|127.25|129.42|127.12|19
1652545380000|2022-05-14 16:23:00|129.41|127.11|129.33|127.03|129.41|127.11|129.33|127.03|11
1652545390000|2022-05-14 16:23:10|129.32|127.02|129.35|127.05|129.38|127.08|129.32|127.02|8
1652545400000|2022-05-14 16:23:20|129.36|127.06|129.41|127.11|129.42|127.12|129.36|127.06|7
1652545410000|2022-05-14 16:23:30|129.4|127.1|129.33|127.03|129.4|127.1|129.28|126.98|10
1652545420000|2022-05-14 16:23:40|129.36|127.06|129.64|127.34|129.64|127.34|129.36|127.06|17
1652545430000|2022-05-14 16:23:50|129.6|127.3|129.51|127.21|129.6|127.3|129.47|127.17|10
1652545440000|2022-05-14 16:24:00|129.55|127.25|129.54|127.24|129.61|127.31|129.53|127.23|8
1652545450000|2022-05-14 16:24:10|129.63|127.33|129.57|127.27|129.65|127.35|129.56|127.26|11
1652545460000|2022-05-14 16:24:20|129.61|127.31|129.65|127.35|129.71|127.41|129.61|127.31|12
1652545470000|2022-05-14 16:24:30|129.56|127.26|129.48|127.18|129.6|127.3|129.46|127.16|15
1652545480000|2022-05-14 16:24:40|129.47|127.17|129.5|127.2|129.5|127.2|129.45|127.15|6
1652545490000|2022-05-14 16:24:50|129.54|127.24|129.68|127.38|129.73|127.43|129.54|127.24|13
1652545500000|2022-05-14 16:25:00|129.62|127.32|129.45|127.15|129.62|127.32|129.43|127.13|17
1652545510000|2022-05-14 16:25:10|129.47|127.17|129.48|127.18|129.58|127.28|129.47|127.17|10
1652545520000|2022-05-14 16:25:20|129.47|127.17|129.54|127.24|129.57|127.27|129.46|127.16|11
1652545530000|2022-05-14 16:25:30|129.53|127.23|129.42|127.12|129.53|127.23|129.41|127.11|12
1652545540000|2022-05-14 16:25:40|129.43|127.13|129.4|127.1|129.55|127.25|129.39|127.09|20
1652545550000|2022-05-14 16:25:50|129.41|127.11|129.43|127.13|129.43|127.13|129.41|127.11|3
1652545560000|2022-05-14 16:26:00|129.42|127.12|129.44|127.14|129.5|127.2|129.27|126.97|14
1652545570000|2022-05-14 16:26:10|129.43|127.13|129.49|127.19|129.49|127.19|129.43|127.13|8
1652545580000|2022-05-14 16:26:20|129.47|127.17|129.53|127.23|129.53|127.23|129.44|127.14|8
1652545590000|2022-05-14 16:26:30|129.52|127.22|129.47|127.17|129.52|127.22|129.44|127.14|10
1652545600000|2022-05-14 16:26:40|129.45|127.15|129.43|127.13|129.45|127.15|129.43|127.13|7
1652545610000|2022-05-14 16:26:50|129.42|127.12|129.48|127.18|129.48|127.18|129.39|127.09|8
1652545620000|2022-05-14 16:27:00|129.57|127.27|129.69|127.39|129.73|127.43|129.56|127.26|25
1652545630000|2022-05-14 16:27:10|129.68|127.38|129.48|127.18|129.72|127.42|129.48|127.18|24
1652545640000|2022-05-14 16:27:20|129.46|127.16|129.45|127.15|129.48|127.18|129.33|127.03|15
1652545650000|2022-05-14 16:27:30|129.44|127.14|129.47|127.17|129.51|127.21|129.43|127.13|10
1652545660000|2022-05-14 16:27:40|129.48|127.18|129.48|127.18|129.52|127.22|129.47|127.17|10
1652545670000|2022-05-14 16:27:50|129.56|127.26|129.53|127.23|129.59|127.29|129.5|127.2|9
1652545680000|2022-05-14 16:28:00|129.52|127.22|129.59|127.29|129.59|127.29|129.42|127.12|17
1652545690000|2022-05-14 16:28:10|129.6|127.3|129.74|127.44|129.79|127.49|129.6|127.3|10
1652545700000|2022-05-14 16:28:20|129.75|127.45|129.7|127.4|129.8|127.5|129.64|127.34|17
1652545710000|2022-05-14 16:28:30|129.69|127.39|129.64|127.34|129.7|127.4|129.63|127.33|8
1652545720000|2022-05-14 16:28:40|129.68|127.38|129.62|127.32|129.74|127.44|129.62|127.32|10
1652545730000|2022-05-14 16:28:50|129.61|127.31|129.68|127.38|129.69|127.39|129.51|127.21|10
1652545740000|2022-05-14 16:29:00|129.69|127.39|129.64|127.34|129.69|127.39|129.64|127.34|7
1652545750000|2022-05-14 16:29:10|129.63|127.33|129.61|127.31|129.63|127.33|129.59|127.29|4
1652545760000|2022-05-14 16:29:20|129.68|127.38|129.71|127.41|129.72|127.42|129.68|127.38|5
1652545770000|2022-05-14 16:29:30|129.7|127.4|129.7|127.4|129.8|127.5|129.6|127.3|16
1652545780000|2022-05-14 16:29:40|129.71|127.41|129.73|127.43|129.79|127.49|129.7|127.4|15
1652545790000|2022-05-14 16:29:50|129.72|127.42|129.71|127.41|129.73|127.43|129.64|127.34|11
1652545800000|2022-05-14 16:30:00|129.72|127.42|129.8|127.5|129.84|127.54|129.72|127.42|7
1652545810000|2022-05-14 16:30:10|129.81|127.51|129.8|127.5|129.81|127.51|129.8|127.5|2
1652545820000|2022-05-14 16:30:20|129.81|127.51|129.85|127.55|129.85|127.55|129.81|127.51|5
1652545830000|2022-05-14 16:30:30|129.86|127.56|129.85|127.55|130|127.7|129.84|127.54|17
1652545840000|2022-05-14 16:30:40|129.86|127.56|129.87|127.57|129.87|127.57|129.86|127.56|2
1652545850000|2022-05-14 16:30:50|129.85|127.55|129.87|127.57|129.87|127.57|129.85|127.55|5
1652545860000|2022-05-14 16:31:00|129.93|127.63|129.97|127.67|129.97|127.67|129.93|127.63|6
1652545870000|2022-05-14 16:31:10|129.98|127.68|130.1|127.8|130.11|127.81|129.98|127.68|9
1652545880000|2022-05-14 16:31:20|130.12|127.82|130.32|128.02|130.43|128.13|130.12|127.82|27
1652545890000|2022-05-14 16:31:30|130.34|128.04|130.33|128.03|130.4|128.1|130.24|127.94|19
1652545900000|2022-05-14 16:31:40|130.35|128.05|130.42|128.12|130.43|128.13|130.25|127.95|18
1652545910000|2022-05-14 16:31:50|130.43|128.13|130.43|128.13|130.43|128.13|130.43|128.13|1
1652545920000|2022-05-14 16:32:00|130.44|128.14|130.38|128.08|130.54|128.24|130.34|128.04|18
1652545930000|2022-05-14 16:32:10|130.39|128.09|130.33|128.03|130.39|128.09|130.3|128|10
1652545940000|2022-05-14 16:32:20|130.32|128.02|130.56|128.26|130.56|128.26|130.32|128.02|15
1652545950000|2022-05-14 16:32:30|130.54|128.24|130.33|128.03|130.62|128.32|130.33|128.03|24
1652545960000|2022-05-14 16:32:40|130.29|127.99|130.44|128.14|130.44|128.14|130.27|127.97|13
1652545970000|2022-05-14 16:32:50|130.43|128.13|130.5|128.2|130.51|128.21|130.36|128.06|13
1652545980000|2022-05-14 16:33:00|130.51|128.21|130.6|128.3|130.6|128.3|130.5|128.2|10
1652545990000|2022-05-14 16:33:10|130.61|128.31|130.41|128.11|130.61|128.31|130.41|128.11|14
1652546000000|2022-05-14 16:33:20|130.42|128.12|130.45|128.15|130.45|128.15|130.31|128.01|10
1652546010000|2022-05-14 16:33:30|130.46|128.16|130.67|128.37|130.67|128.37|130.45|128.15|13
1652546020000|2022-05-14 16:33:40|130.65|128.35|130.67|128.37|130.67|128.37|130.65|128.35|3
1652546030000|2022-05-14 16:33:50|130.65|128.35|130.67|128.37|130.68|128.38|130.65|128.35|5
1652546040000|2022-05-14 16:34:00|130.68|128.38|130.71|128.41|130.71|128.41|130.68|128.38|4
1652546050000|2022-05-14 16:34:10|130.72|128.42|130.72|128.42|130.72|128.42|130.72|128.42|1
1652546060000|2022-05-14 16:34:20|130.71|128.41|130.95|128.65|130.96|128.66|130.71|128.41|10
1652546070000|2022-05-14 16:34:30|130.96|128.66|130.94|128.64|130.99|128.69|130.94|128.64|7
1652546080000|2022-05-14 16:34:40|130.95|128.65|131.12|128.82|131.14|128.84|130.95|128.65|13
1652546090000|2022-05-14 16:34:50|131.14|128.84|130.98|128.68|131.19|128.89|130.98|128.68|14
1652546100000|2022-05-14 16:35:00|130.96|128.66|130.94|128.64|130.96|128.66|130.93|128.63|8
1652546110000|2022-05-14 16:35:10|130.93|128.63|130.85|128.55|130.94|128.64|130.82|128.52|15
1652546120000|2022-05-14 16:35:20|130.84|128.54|130.83|128.53|130.87|128.57|130.78|128.48|15
1652546130000|2022-05-14 16:35:30|130.82|128.52|130.79|128.49|130.82|128.52|130.79|128.49|3
1652546140000|2022-05-14 16:35:40|130.8|128.5|130.86|128.56|130.86|128.56|130.8|128.5|4
1652546150000|2022-05-14 16:35:50|130.87|128.57|130.84|128.54|130.87|128.57|130.84|128.54|4
1652546160000|2022-05-14 16:36:00|130.83|128.53|130.77|128.47|130.83|128.53|130.77|128.47|6
1652546170000|2022-05-14 16:36:10|130.76|128.46|130.8|128.5|130.84|128.54|130.76|128.46|9
1652546180000|2022-05-14 16:36:20|130.77|128.47|130.76|128.46|130.88|128.58|130.71|128.41|17
1652546190000|2022-05-14 16:36:30|130.72|128.42|130.78|128.48|130.87|128.57|130.69|128.39|21
1652546200000|2022-05-14 16:36:40|130.77|128.47|130.78|128.48|130.79|128.49|130.77|128.47|4
1652546210000|2022-05-14 16:36:50|130.82|128.52|130.63|128.33|130.84|128.54|130.63|128.33|11
1652546220000|2022-05-14 16:37:00|130.64|128.34|130.81|128.51|130.88|128.58|130.61|128.31|19
1652546230000|2022-05-14 16:37:10|130.8|128.5|130.71|128.41|130.81|128.51|130.64|128.34|20
1652546240000|2022-05-14 16:37:20|130.73|128.43|130.73|128.43|130.77|128.47|130.73|128.43|5
1652546250000|2022-05-14 16:37:30|130.71|128.41|130.79|128.49|130.79|128.49|130.68|128.38|11
1652546260000|2022-05-14 16:37:40|130.8|128.5|130.84|128.54|130.86|128.56|130.8|128.5|11
1652546270000|2022-05-14 16:37:50|130.83|128.53|130.76|128.46|130.83|128.53|130.76|128.46|6
1652546280000|2022-05-14 16:38:00|130.77|128.47|130.82|128.52|130.82|128.52|130.77|128.47|8
1652546290000|2022-05-14 16:38:10|130.87|128.57|130.87|128.57|130.87|128.57|130.87|128.57|1
1652546300000|2022-05-14 16:38:20|130.88|128.58|130.79|128.49|130.88|128.58|130.79|128.49|6
1652546310000|2022-05-14 16:38:30|130.8|128.5|130.8|128.5|130.81|128.51|130.8|128.5|3
1652546320000|2022-05-14 16:38:40|130.79|128.49|130.73|128.43|130.79|128.49|130.73|128.43|5
1652546340000|2022-05-14 16:39:00|130.71|128.41|130.58|128.28|130.71|128.41|130.58|128.28|12
1652546350000|2022-05-14 16:39:10|130.56|128.26|130.67|128.37|130.67|128.37|130.55|128.25|10
1652546360000|2022-05-14 16:39:20|130.66|128.36|130.63|128.33|130.66|128.36|130.62|128.32|6
1652546370000|2022-05-14 16:39:30|130.62|128.32|130.65|128.35|130.65|128.35|130.62|128.32|4
1652546380000|2022-05-14 16:39:40|130.64|128.34|130.62|128.32|130.64|128.34|130.62|128.32|3
1652546390000|2022-05-14 16:39:50|130.63|128.33|130.63|128.33|130.63|128.33|130.63|128.33|1
1652546410000|2022-05-14 16:40:10|130.62|128.32|130.55|128.25|130.62|128.32|130.55|128.25|5
1652546420000|2022-05-14 16:40:20|130.54|128.24|130.35|128.05|130.54|128.24|130.35|128.05|12
1652546430000|2022-05-14 16:40:30|130.34|128.04|130.35|128.05|130.36|128.06|130.32|128.02|7
1652546440000|2022-05-14 16:40:40|130.33|128.03|130.34|128.04|130.34|128.04|130.33|128.03|6
1652546450000|2022-05-14 16:40:50|130.35|128.05|130.57|128.27|130.58|128.28|130.35|128.05|11
1652546460000|2022-05-14 16:41:00|130.58|128.28|130.49|128.19|130.58|128.28|130.45|128.15|13
1652546470000|2022-05-14 16:41:10|130.46|128.16|130.45|128.15|130.46|128.16|130.43|128.13|8
1652546480000|2022-05-14 16:41:20|130.46|128.16|130.49|128.19|130.49|128.19|130.46|128.16|4
1652546490000|2022-05-14 16:41:30|130.47|128.17|130.32|128.02|130.47|128.17|130.32|128.02|10
1652546500000|2022-05-14 16:41:40|130.31|128.01|130.32|128.02|130.32|128.02|130.27|127.97|9
1652546510000|2022-05-14 16:41:50|130.29|127.99|130.4|128.1|130.4|128.1|130.29|127.99|12
1652546520000|2022-05-14 16:42:00|130.41|128.11|130.34|128.04|130.41|128.11|130.34|128.04|5
1652546530000|2022-05-14 16:42:10|130.33|128.03|130.31|128.01|130.33|128.03|130.3|128|5
1652546540000|2022-05-14 16:42:20|130.3|128|130.3|128|130.3|128|130.29|127.99|3
1652546560000|2022-05-14 16:42:40|130.31|128.01|130.31|128.01|130.31|128.01|130.3|128|3
1652546570000|2022-05-14 16:42:50|130.3|128|130.31|128.01|130.31|128.01|130.3|128|2
1652546580000|2022-05-14 16:43:00|130.32|128.02|130.32|128.02|130.32|128.02|130.31|128.01|3
1652546590000|2022-05-14 16:43:10|130.33|128.03|130.55|128.25|130.58|128.28|130.33|128.03|17
1652546600000|2022-05-14 16:43:20|130.61|128.31|130.57|128.27|130.64|128.34|130.55|128.25|8
1652546610000|2022-05-14 16:43:30|130.56|128.26|130.51|128.21|130.6|128.3|130.51|128.21|9
1652546620000|2022-05-14 16:43:40|130.5|128.2|130.49|128.19|130.51|128.21|130.42|128.12|13
1652546630000|2022-05-14 16:43:50|130.52|128.22|130.54|128.24|130.54|128.24|130.52|128.22|3
1652546640000|2022-05-14 16:44:00|130.56|128.26|130.7|128.4|130.7|128.4|130.56|128.26|9
1652546650000|2022-05-14 16:44:10|130.72|128.42|130.74|128.44|130.74|128.44|130.71|128.41|6
1652546660000|2022-05-14 16:44:20|130.75|128.45|130.85|128.55|130.89|128.59|130.75|128.45|15
1652546670000|2022-05-14 16:44:30|130.86|128.56|130.88|128.58|130.89|128.59|130.86|128.56|4
1652546680000|2022-05-14 16:44:40|130.86|128.56|130.78|128.48|130.86|128.56|130.78|128.48|6
1652546690000|2022-05-14 16:44:50|130.76|128.46|130.75|128.45|130.76|128.46|130.73|128.43|5
1652546700000|2022-05-14 16:45:00|130.76|128.46|130.74|128.44|130.76|128.46|130.73|128.43|5
1652546710000|2022-05-14 16:45:10|130.75|128.45|130.81|128.51|130.81|128.51|130.75|128.45|5
1652546720000|2022-05-14 16:45:20|130.82|128.52|130.82|128.52|130.82|128.52|130.82|128.52|1
1652546740000|2022-05-14 16:45:40|130.83|128.53|130.83|128.53|130.83|128.53|130.82|128.52|3
1652546770000|2022-05-14 16:46:10|130.82|128.52|130.82|128.52|130.82|128.52|130.82|128.52|1
1652546780000|2022-05-14 16:46:20|130.83|128.53|130.83|128.53|130.84|128.54|130.83|128.53|3
1652546790000|2022-05-14 16:46:30|130.82|128.52|130.63|128.33|130.82|128.52|130.63|128.33|16
1652546800000|2022-05-14 16:46:40|130.64|128.34|130.65|128.35|130.66|128.36|130.63|128.33|12
1652546810000|2022-05-14 16:46:50|130.68|128.38|130.81|128.51|130.82|128.52|130.68|128.38|13
1652546820000|2022-05-14 16:47:00|130.82|128.52|130.8|128.5|130.82|128.52|130.75|128.45|9
1652546830000|2022-05-14 16:47:10|130.81|128.51|130.87|128.57|130.87|128.57|130.81|128.51|10
1652546840000|2022-05-14 16:47:20|130.86|128.56|130.93|128.63|130.93|128.63|130.83|128.53|7
1652546850000|2022-05-14 16:47:30|130.95|128.65|131.23|128.93|131.23|128.93|130.95|128.65|10
1652546860000|2022-05-14 16:47:40|131.24|128.94|131.4|129.1|131.4|129.1|131.24|128.94|8
1652546870000|2022-05-14 16:47:50|131.41|129.11|131.48|129.18|131.5|129.2|131.41|129.11|9
1652546880000|2022-05-14 16:48:00|131.49|129.19|131.5|129.2|131.55|129.25|131.49|129.19|19
1652546890000|2022-05-14 16:48:10|131.49|129.19|131.5|129.2|131.5|129.2|131.42|129.12|9
1652546900000|2022-05-14 16:48:20|131.49|129.19|131.39|129.09|131.49|129.19|131.39|129.09|7
1652546910000|2022-05-14 16:48:30|131.36|129.06|131.35|129.05|131.36|129.06|131.33|129.03|11
1652546920000|2022-05-14 16:48:40|131.36|129.06|131.35|129.05|131.42|129.12|131.35|129.05|6
1652546930000|2022-05-14 16:48:50|131.33|129.03|131.34|129.04|131.34|129.04|131.33|129.03|2
1652546940000|2022-05-14 16:49:00|131.33|129.03|131.32|129.02|131.33|129.03|131.31|129.01|4
1652546950000|2022-05-14 16:49:10|131.31|129.01|131.43|129.13|131.43|129.13|131.29|128.99|10
1652546960000|2022-05-14 16:49:20|131.44|129.14|131.55|129.25|131.55|129.25|131.44|129.14|13
1652546970000|2022-05-14 16:49:30|131.56|129.26|131.61|129.31|131.62|129.32|131.56|129.26|8
1652546980000|2022-05-14 16:49:40|131.62|129.32|131.66|129.36|131.81|129.51|131.62|129.32|17
1652546990000|2022-05-14 16:49:50|131.77|129.47|132.25|129.95|132.25|129.95|131.77|129.47|12
1652547000000|2022-05-14 16:50:00|132.22|129.92|132.23|129.93|132.23|129.93|131.97|129.67|20
1652547010000|2022-05-14 16:50:10|132.25|129.95|132.66|130.36|132.66|130.36|132.25|129.95|14
1652547020000|2022-05-14 16:50:20|132.65|130.35|132.4|130.1|132.66|130.36|132.39|130.09|20
1652547030000|2022-05-14 16:50:30|132.43|130.13|132.59|130.29|132.59|130.29|132.4|130.1|23
1652547040000|2022-05-14 16:50:40|132.57|130.27|132.55|130.25|132.57|130.27|132.55|130.25|2
1652547050000|2022-05-14 16:50:50|132.54|130.24|132.35|130.05|132.54|130.24|132.29|129.99|18
1652547060000|2022-05-14 16:51:00|132.36|130.06|132.61|130.31|132.65|130.35|132.36|130.06|19
1652547070000|2022-05-14 16:51:10|132.59|130.29|132.58|130.28|132.71|130.41|132.58|130.28|14
1652547080000|2022-05-14 16:51:20|132.57|130.27|132.9|130.6|132.9|130.6|132.57|130.27|15
1652547090000|2022-05-14 16:51:30|132.91|130.61|133.24|130.94|133.24|130.94|132.91|130.61|13
1652547100000|2022-05-14 16:51:40|133.23|130.93|132.98|130.68|133.24|130.94|132.98|130.68|15
1652547110000|2022-05-14 16:51:50|132.97|130.67|132.89|130.59|132.97|130.67|132.89|130.59|9
1652547120000|2022-05-14 16:52:00|132.88|130.58|132.89|130.59|132.91|130.61|132.74|130.44|18
1652547130000|2022-05-14 16:52:10|132.87|130.57|132.98|130.68|132.98|130.68|132.86|130.56|15
1652547140000|2022-05-14 16:52:20|132.97|130.67|132.78|130.48|132.97|130.67|132.78|130.48|16
1652547150000|2022-05-14 16:52:30|132.73|130.43|132.63|130.33|132.74|130.44|132.63|130.33|9
1652547160000|2022-05-14 16:52:40|132.64|130.34|132.86|130.56|132.86|130.56|132.6|130.3|19
1652547170000|2022-05-14 16:52:50|132.87|130.57|132.82|130.52|132.89|130.59|132.78|130.48|17
1652547180000|2022-05-14 16:53:00|132.83|130.53|132.86|130.56|132.89|130.59|132.8|130.5|11
1652547190000|2022-05-14 16:53:10|132.88|130.58|132.81|130.51|132.88|130.58|132.73|130.43|18
1652547200000|2022-05-14 16:53:20|132.8|130.5|132.69|130.39|132.81|130.51|132.69|130.39|11
1652547210000|2022-05-14 16:53:30|132.68|130.38|132.48|130.18|132.68|130.38|132.48|130.18|14
1652547220000|2022-05-14 16:53:40|132.46|130.16|132.45|130.15|132.47|130.17|132.42|130.12|9
1652547250000|2022-05-14 16:54:10|132.44|130.14|132.52|130.22|132.52|130.22|132.42|130.12|8
1652547260000|2022-05-14 16:54:20|132.51|130.21|132.43|130.13|132.51|130.21|132.41|130.11|11
1652547270000|2022-05-14 16:54:30|132.44|130.14|132.36|130.06|132.44|130.14|132.35|130.05|10
1652547280000|2022-05-14 16:54:40|132.35|130.05|132.29|129.99|132.35|130.05|132.29|129.99|4
1652547290000|2022-05-14 16:54:50|132.28|129.98|132.3|130|132.31|130.01|132.24|129.94|11
1652547300000|2022-05-14 16:55:00|132.31|130.01|132.35|130.05|132.41|130.11|132.27|129.97|8
1652547310000|2022-05-14 16:55:10|132.33|130.03|132.22|129.92|132.33|130.03|132.22|129.92|12
1652547320000|2022-05-14 16:55:20|132.21|129.91|132.19|129.89|132.21|129.91|132.19|129.89|3
1652547330000|2022-05-14 16:55:30|132.18|129.88|132.05|129.75|132.18|129.88|132.05|129.75|9
1652547340000|2022-05-14 16:55:40|132.04|129.74|132.03|129.73|132.04|129.74|131.94|129.64|13
1652547350000|2022-05-14 16:55:50|132.05|129.75|132.03|129.73|132.07|129.77|132.03|129.73|14
1652547360000|2022-05-14 16:56:00|132.02|129.72|132.01|129.71|132.02|129.72|132.01|129.71|2
1652547370000|2022-05-14 16:56:10|132.02|129.72|131.93|129.63|132.02|129.72|131.93|129.63|9
1652547380000|2022-05-14 16:56:20|131.92|129.62|132|129.7|132|129.7|131.89|129.59|12
1652547390000|2022-05-14 16:56:30|132.01|129.71|131.97|129.67|132.03|129.73|131.97|129.67|8
1652547400000|2022-05-14 16:56:40|131.93|129.63|131.88|129.58|131.93|129.63|131.88|129.58|5
1652547410000|2022-05-14 16:56:50|131.89|129.59|131.89|129.59|131.94|129.64|131.89|129.59|9
1652547420000|2022-05-14 16:57:00|131.88|129.58|131.94|129.64|131.94|129.64|131.87|129.57|5
1652547430000|2022-05-14 16:57:10|131.93|129.63|131.91|129.61|132.01|129.71|131.85|129.55|18
1652547440000|2022-05-14 16:57:20|131.92|129.62|131.95|129.65|131.95|129.65|131.92|129.62|3
1652547450000|2022-05-14 16:57:30|131.98|129.68|132.03|129.73|132.03|129.73|131.98|129.68|5
1652547460000|2022-05-14 16:57:40|132.04|129.74|131.99|129.69|132.04|129.74|131.98|129.68|7
1652547470000|2022-05-14 16:57:50|131.98|129.68|132.1|129.8|132.1|129.8|131.98|129.68|9
1652547480000|2022-05-14 16:58:00|132.13|129.83|132.21|129.91|132.23|129.93|132.11|129.81|10
1652547490000|2022-05-14 16:58:10|132.19|129.89|132.06|129.76|132.19|129.89|132.04|129.74|8
1652547500000|2022-05-14 16:58:20|132.07|129.77|132.07|129.77|132.07|129.77|132|129.7|12
1652547510000|2022-05-14 16:58:30|132.08|129.78|132.07|129.77|132.09|129.79|132.07|129.77|4
1652547520000|2022-05-14 16:58:40|132.06|129.76|132.05|129.75|132.06|129.76|132.05|129.75|2
1652547530000|2022-05-14 16:58:50|132.03|129.73|132|129.7|132.03|129.73|131.97|129.67|7
1652547540000|2022-05-14 16:59:00|131.99|129.69|131.96|129.66|131.99|129.69|131.96|129.66|4
1652547560000|2022-05-14 16:59:20|131.95|129.65|131.86|129.56|131.95|129.65|131.86|129.56|7
1652547570000|2022-05-14 16:59:30|131.85|129.55|131.9|129.6|131.92|129.62|131.84|129.54|6
1652547580000|2022-05-14 16:59:40|131.89|129.59|131.86|129.56|131.89|129.59|131.86|129.56|4
1652547590000|2022-05-14 16:59:50|131.85|129.55|131.74|129.44|131.85|129.55|131.71|129.41|11
1652547600000|2022-05-14 17:00:00|131.75|129.45|131.71|129.41|131.84|129.54|131.71|129.41|16
1652547610000|2022-05-14 17:00:10|131.72|129.42|131.77|129.47|131.78|129.48|131.72|129.42|9
1652547620000|2022-05-14 17:00:20|131.76|129.46|131.68|129.38|131.76|129.46|131.68|129.38|6
1652547630000|2022-05-14 17:00:30|131.64|129.34|131.58|129.28|131.64|129.34|131.58|129.28|5
1652547640000|2022-05-14 17:00:40|131.59|129.29|131.66|129.36|131.67|129.37|131.59|129.29|10
1652547650000|2022-05-14 17:00:50|131.65|129.35|131.6|129.3|131.65|129.35|131.6|129.3|5
1652547660000|2022-05-14 17:01:00|131.64|129.34|131.66|129.36|131.71|129.41|131.62|129.32|13
1652547670000|2022-05-14 17:01:10|131.64|129.34|131.56|129.26|131.64|129.34|131.55|129.25|8
1652547680000|2022-05-14 17:01:20|131.57|129.27|131.56|129.26|131.59|129.29|131.56|129.26|5
1652547690000|2022-05-14 17:01:30|131.55|129.25|131.49|129.19|131.55|129.25|131.49|129.19|6
1652547700000|2022-05-14 17:01:40|131.5|129.2|131.47|129.17|131.5|129.2|131.47|129.17|4
1652547710000|2022-05-14 17:01:50|131.48|129.18|131.53|129.23|131.55|129.25|131.48|129.18|6
1652547720000|2022-05-14 17:02:00|131.52|129.22|131.53|129.23|131.54|129.24|131.52|129.22|4
1652547730000|2022-05-14 17:02:10|131.5|129.2|131.48|129.18|131.5|129.2|131.48|129.18|5
1652547740000|2022-05-14 17:02:20|131.47|129.17|131.48|129.18|131.48|129.18|131.31|129.01|16
1652547750000|2022-05-14 17:02:30|131.47|129.17|131.55|129.25|131.56|129.26|131.46|129.16|14
1652547760000|2022-05-14 17:02:40|131.54|129.24|131.47|129.17|131.54|129.24|131.44|129.14|10
1652547770000|2022-05-14 17:02:50|131.48|129.18|131.47|129.17|131.48|129.18|131.46|129.16|6
1652547780000|2022-05-14 17:03:00|131.42|129.12|131.29|128.99|131.42|129.12|131.28|128.98|10
1652547790000|2022-05-14 17:03:10|131.28|128.98|131.16|128.86|131.28|128.98|131.16|128.86|12
1652547800000|2022-05-14 17:03:20|131.19|128.89|131.3|129|131.3|129|131.19|128.89|4
1652547810000|2022-05-14 17:03:30|131.31|129.01|131.36|129.06|131.4|129.1|131.31|129.01|13
1652547820000|2022-05-14 17:03:40|131.34|129.04|131.4|129.1|131.4|129.1|131.33|129.03|8
1652547830000|2022-05-14 17:03:50|131.41|129.11|131.48|129.18|131.48|129.18|131.4|129.1|7
1652547840000|2022-05-14 17:04:00|131.5|129.2|131.5|129.2|131.51|129.21|131.49|129.19|5
1652547850000|2022-05-14 17:04:10|131.48|129.18|131.41|129.11|131.48|129.18|131.39|129.09|9
1652547860000|2022-05-14 17:04:20|131.4|129.1|131.47|129.17|131.51|129.21|131.4|129.1|6
1652547870000|2022-05-14 17:04:30|131.46|129.16|131.4|129.1|131.46|129.16|131.32|129.02|11
1652547880000|2022-05-14 17:04:40|131.41|129.11|131.33|129.03|131.42|129.12|131.32|129.02|11
1652547890000|2022-05-14 17:04:50|131.32|129.02|131.3|129|131.32|129.02|131.3|129|2
1652547900000|2022-05-14 17:05:00|131.29|128.99|131.41|129.11|131.48|129.18|131.29|128.99|16
1652547910000|2022-05-14 17:05:10|131.4|129.1|131.39|129.09|131.4|129.1|131.33|129.03|7
1652547920000|2022-05-14 17:05:20|131.41|129.11|131.59|129.29|131.59|129.29|131.41|129.11|14
1652547930000|2022-05-14 17:05:30|131.6|129.3|131.71|129.41|131.71|129.41|131.6|129.3|8
1652547940000|2022-05-14 17:05:40|131.72|129.42|131.77|129.47|131.77|129.47|131.72|129.42|5
1652547950000|2022-05-14 17:05:50|131.78|129.48|131.7|129.4|131.79|129.49|131.7|129.4|8
1652547960000|2022-05-14 17:06:00|131.69|129.39|131.59|129.29|131.69|129.39|131.54|129.24|13
1652547970000|2022-05-14 17:06:10|131.58|129.28|131.6|129.3|131.6|129.3|131.54|129.24|6
1652547980000|2022-05-14 17:06:20|131.59|129.29|131.62|129.32|131.62|129.32|131.55|129.25|9
1652547990000|2022-05-14 17:06:30|131.61|129.31|131.61|129.31|131.61|129.31|131.61|129.31|1
1652548000000|2022-05-14 17:06:40|131.59|129.29|131.54|129.24|131.6|129.3|131.53|129.23|8
1652548010000|2022-05-14 17:06:50|131.57|129.27|131.6|129.3|131.61|129.31|131.57|129.27|6
1652548020000|2022-05-14 17:07:00|131.59|129.29|131.56|129.26|131.59|129.29|131.56|129.26|4
1652548030000|2022-05-14 17:07:10|131.57|129.27|131.78|129.48|131.78|129.48|131.57|129.27|20
1652548040000|2022-05-14 17:07:20|131.77|129.47|131.76|129.46|131.77|129.47|131.74|129.44|5
1652548050000|2022-05-14 17:07:30|131.75|129.45|131.8|129.5|131.8|129.5|131.75|129.45|4
1652548060000|2022-05-14 17:07:40|131.79|129.49|131.81|129.51|131.81|129.51|131.75|129.45|10
1652548070000|2022-05-14 17:07:50|131.82|129.52|131.89|129.59|131.89|129.59|131.81|129.51|11
1652548080000|2022-05-14 17:08:00|131.9|129.6|131.9|129.6|131.92|129.62|131.89|129.59|9
1652548090000|2022-05-14 17:08:10|131.91|129.61|131.9|129.6|131.92|129.62|131.9|129.6|4
1652548100000|2022-05-14 17:08:20|131.89|129.59|131.89|129.59|131.9|129.6|131.89|129.59|3
1652548110000|2022-05-14 17:08:30|131.9|129.6|131.92|129.62|131.93|129.63|131.9|129.6|3
1652548120000|2022-05-14 17:08:40|131.89|129.59|131.86|129.56|131.89|129.59|131.81|129.51|11
1652548130000|2022-05-14 17:08:50|131.9|129.6|131.91|129.61|131.92|129.62|131.9|129.6|6
1652548140000|2022-05-14 17:09:00|131.9|129.6|132.03|129.73|132.03|129.73|131.89|129.59|9
1652548150000|2022-05-14 17:09:10|132.06|129.76|132.1|129.8|132.11|129.81|132.06|129.76|10
1652548160000|2022-05-14 17:09:20|132.11|129.81|132.27|129.97|132.31|130.01|132.11|129.81|16
1652548170000|2022-05-14 17:09:30|132.28|129.98|132.31|130.01|132.31|130.01|132.26|129.96|6
1652548180000|2022-05-14 17:09:40|132.3|130|132.27|129.97|132.3|130|132.27|129.97|2
1652548190000|2022-05-14 17:09:50|132.25|129.95|132.29|129.99|132.29|129.99|132.24|129.94|7
1652548200000|2022-05-14 17:10:00|132.32|130.02|132.4|130.1|132.41|130.11|132.31|130.01|12
1652548210000|2022-05-14 17:10:10|132.38|130.08|132.4|130.1|132.4|130.1|132.38|130.08|3
1652548220000|2022-05-14 17:10:20|132.41|130.11|132.5|130.2|132.5|130.2|132.41|130.11|9
1652548230000|2022-05-14 17:10:30|132.51|130.21|132.66|130.36|132.66|130.36|132.51|130.21|18
1652548240000|2022-05-14 17:10:40|132.67|130.37|132.63|130.33|132.73|130.43|132.62|130.32|14
1652548250000|2022-05-14 17:10:50|132.62|130.32|132.51|130.21|132.62|130.32|132.51|130.21|9
1652548260000|2022-05-14 17:11:00|132.52|130.22|132.65|130.35|132.65|130.35|132.51|130.21|7
1652548270000|2022-05-14 17:11:10|132.66|130.36|132.61|130.31|132.66|130.36|132.6|130.3|8
1652548280000|2022-05-14 17:11:20|132.59|130.29|132.56|130.26|132.59|130.29|132.56|130.26|2
1652548290000|2022-05-14 17:11:30|132.55|130.25|132.48|130.18|132.55|130.25|132.48|130.18|6
1652548300000|2022-05-14 17:11:40|132.49|130.19|132.42|130.12|132.49|130.19|132.42|130.12|7
1652548310000|2022-05-14 17:11:50|132.41|130.11|132.32|130.02|132.41|130.11|132.32|130.02|5
1652548320000|2022-05-14 17:12:00|132.31|130.01|132.25|129.95|132.31|130.01|132.25|129.95|5
1652548340000|2022-05-14 17:12:20|132.26|129.96|132.25|129.95|132.26|129.96|132.25|129.95|2
1652548360000|2022-05-14 17:12:40|132.26|129.96|132.26|129.96|132.26|129.96|132.26|129.96|1
1652548370000|2022-05-14 17:12:50|132.25|129.95|132.25|129.95|132.25|129.95|132.25|129.95|1
1652548380000|2022-05-14 17:13:00|132.26|129.96|132.44|130.14|132.44|130.14|132.26|129.96|11
1652548390000|2022-05-14 17:13:10|132.45|130.15|132.44|130.14|132.45|130.15|132.44|130.14|2
1652548420000|2022-05-14 17:13:40|132.38|130.08|132.35|130.05|132.38|130.08|132.35|130.05|3
1652548430000|2022-05-14 17:13:50|132.34|130.04|132.34|130.04|132.34|130.04|132.34|130.04|1
1652548440000|2022-05-14 17:14:00|132.33|130.03|132.35|130.05|132.37|130.07|132.33|130.03|4
1652548450000|2022-05-14 17:14:10|132.34|130.04|132.06|129.76|132.34|130.04|132.06|129.76|12
1652548460000|2022-05-14 17:14:20|132.05|129.75|131.97|129.67|132.05|129.75|131.97|129.67|8
1652548470000|2022-05-14 17:14:30|131.96|129.66|131.85|129.55|131.96|129.66|131.83|129.53|9
1652548480000|2022-05-14 17:14:40|131.86|129.56|131.91|129.61|131.91|129.61|131.86|129.56|4
1652548490000|2022-05-14 17:14:50|131.92|129.62|131.9|129.6|131.92|129.62|131.9|129.6|5
1652548500000|2022-05-14 17:15:00|131.88|129.58|131.78|129.48|131.88|129.58|131.78|129.48|7
1652548510000|2022-05-14 17:15:10|131.79|129.49|131.78|129.48|131.91|129.61|131.77|129.47|15
1652548520000|2022-05-14 17:15:20|131.81|129.51|131.95|129.65|131.95|129.65|131.81|129.51|12
1652548530000|2022-05-14 17:15:30|131.96|129.66|132|129.7|132|129.7|131.96|129.66|7
1652548540000|2022-05-14 17:15:40|131.98|129.68|132|129.7|132|129.7|131.98|129.68|7
1652548550000|2022-05-14 17:15:50|131.99|129.69|132.06|129.76|132.06|129.76|131.99|129.69|4
1652548560000|2022-05-14 17:16:00|132.08|129.78|132.09|129.79|132.09|129.79|132.08|129.78|2
1652548570000|2022-05-14 17:16:10|132.1|129.8|132.21|129.91|132.22|129.92|132.08|129.78|13
1652548580000|2022-05-14 17:16:20|132.22|129.92|132.26|129.96|132.26|129.96|132.22|129.92|9
1652548590000|2022-05-14 17:16:30|132.27|129.97|132.28|129.98|132.29|129.99|132.26|129.96|4
1652548600000|2022-05-14 17:16:40|132.29|129.99|132.29|129.99|132.29|129.99|132.29|129.99|1
1652548620000|2022-05-14 17:17:00|132.33|130.03|132.36|130.06|132.36|130.06|132.33|130.03|4
1652548630000|2022-05-14 17:17:10|132.41|130.11|132.43|130.13|132.43|130.13|132.41|130.11|3
1652548640000|2022-05-14 17:17:20|132.45|130.15|132.45|130.15|132.45|130.15|132.45|130.15|1
1652548650000|2022-05-14 17:17:30|132.46|130.16|132.52|130.22|132.53|130.23|132.46|130.16|5
1652548660000|2022-05-14 17:17:40|132.54|130.24|132.61|130.31|132.61|130.31|132.54|130.24|6
1652548670000|2022-05-14 17:17:50|132.62|130.32|132.61|130.31|132.63|130.33|132.61|130.31|4
1652548680000|2022-05-14 17:18:00|132.58|130.28|132.55|130.25|132.59|130.29|132.54|130.24|9
1652548690000|2022-05-14 17:18:10|132.54|130.24|132.52|130.22|132.54|130.24|132.52|130.22|4
1652548700000|2022-05-14 17:18:20|132.53|130.23|132.52|130.22|132.53|130.23|132.52|130.22|2
1652548730000|2022-05-14 17:18:50|132.53|130.23|132.58|130.28|132.61|130.31|132.53|130.23|5
1652548750000|2022-05-14 17:19:10|132.57|130.27|132.38|130.08|132.57|130.27|132.38|130.08|8
1652548760000|2022-05-14 17:19:20|132.4|130.1|132.35|130.05|132.4|130.1|132.35|130.05|4
1652548770000|2022-05-14 17:19:30|132.34|130.04|132.37|130.07|132.38|130.08|132.31|130.01|9
1652548780000|2022-05-14 17:19:40|132.36|130.06|132.36|130.06|132.36|130.06|132.36|130.06|1
1652548790000|2022-05-14 17:19:50|132.37|130.07|132.38|130.08|132.38|130.08|132.37|130.07|2
1652548800000|2022-05-14 17:20:00|132.41|130.11|132.49|130.19|132.53|130.23|132.41|130.11|12
1652548810000|2022-05-14 17:20:10|132.48|130.18|132.43|130.13|132.48|130.18|132.43|130.13|6
1652548820000|2022-05-14 17:20:20|132.42|130.12|132.42|130.12|132.42|130.12|132.41|130.11|3
1652548830000|2022-05-14 17:20:30|132.43|130.13|132.49|130.19|132.49|130.19|132.43|130.13|4
1652548840000|2022-05-14 17:20:40|132.51|130.21|132.7|130.4|132.7|130.4|132.51|130.21|18
1652548850000|2022-05-14 17:20:50|132.71|130.41|132.59|130.29|132.82|130.52|132.58|130.28|23
1652548860000|2022-05-14 17:21:00|132.58|130.28|132.57|130.27|132.58|130.28|132.57|130.27|2
1652548870000|2022-05-14 17:21:10|132.51|130.21|132.56|130.26|132.56|130.26|132.5|130.2|10
1652548880000|2022-05-14 17:21:20|132.57|130.27|132.47|130.17|132.58|130.28|132.47|130.17|11
1652548890000|2022-05-14 17:21:30|132.49|130.19|132.44|130.14|132.49|130.19|132.44|130.14|5
1652548900000|2022-05-14 17:21:40|132.45|130.15|132.43|130.13|132.48|130.18|132.43|130.13|6
1652548910000|2022-05-14 17:21:50|132.42|130.12|132.37|130.07|132.42|130.12|132.35|130.05|8
1652548920000|2022-05-14 17:22:00|132.38|130.08|132.66|130.36|132.66|130.36|132.38|130.08|20
1652548930000|2022-05-14 17:22:10|132.67|130.37|132.64|130.34|132.76|130.46|132.64|130.34|19
1652548940000|2022-05-14 17:22:20|132.65|130.35|132.62|130.32|132.7|130.4|132.62|130.32|10
1652548950000|2022-05-14 17:22:30|132.63|130.33|132.63|130.33|132.63|130.33|132.63|130.33|1
1652548970000|2022-05-14 17:22:50|132.64|130.34|132.66|130.36|132.69|130.39|132.64|130.34|9
1652548980000|2022-05-14 17:23:00|132.64|130.34|132.63|130.33|132.64|130.34|132.63|130.33|2
1652548990000|2022-05-14 17:23:10|132.62|130.32|132.62|130.32|132.62|130.32|132.62|130.32|1
1652549000000|2022-05-14 17:23:20|132.61|130.31|132.55|130.25|132.61|130.31|132.54|130.24|4
1652549010000|2022-05-14 17:23:30|132.54|130.24|132.4|130.1|132.54|130.24|132.4|130.1|9
1652549020000|2022-05-14 17:23:40|132.42|130.12|132.4|130.1|132.42|130.12|132.4|130.1|3
1652549030000|2022-05-14 17:23:50|132.41|130.11|132.41|130.11|132.42|130.12|132.41|130.11|3
1652549040000|2022-05-14 17:24:00|132.4|130.1|132.39|130.09|132.4|130.1|132.37|130.07|6
1652549050000|2022-05-14 17:24:10|132.41|130.11|132.4|130.1|132.41|130.11|132.4|130.1|2
1652549060000|2022-05-14 17:24:20|132.39|130.09|132.31|130.01|132.39|130.09|132.31|130.01|7
1652549070000|2022-05-14 17:24:30|132.3|130|132.23|129.93|132.3|130|132.22|129.92|8
1652549080000|2022-05-14 17:24:40|132.22|129.92|132.19|129.89|132.22|129.92|132.18|129.88|6
1652549090000|2022-05-14 17:24:50|132.2|129.9|132.19|129.89|132.2|129.9|132.18|129.88|4
1652549100000|2022-05-14 17:25:00|132.21|129.91|132.2|129.9|132.26|129.96|132.2|129.9|12
1652549110000|2022-05-14 17:25:10|132.19|129.89|132.21|129.91|132.22|129.92|132.18|129.88|6
1652549120000|2022-05-14 17:25:20|132.2|129.9|132.17|129.87|132.2|129.9|132.17|129.87|3
1652549130000|2022-05-14 17:25:30|132.16|129.86|132.14|129.84|132.16|129.86|132.14|129.84|3
1652549140000|2022-05-14 17:25:40|132.1|129.8|132.31|130.01|132.42|130.12|132.04|129.74|17
1652549150000|2022-05-14 17:25:50|132.3|130|132.19|129.89|132.3|130|132.19|129.89|9
1652549160000|2022-05-14 17:26:00|132.17|129.87|132.24|129.94|132.26|129.96|132.17|129.87|7
1652549170000|2022-05-14 17:26:10|132.25|129.95|132.48|130.18|132.48|130.18|132.25|129.95|19
1652549180000|2022-05-14 17:26:20|132.47|130.17|132.44|130.14|132.47|130.17|132.44|130.14|3
1652549190000|2022-05-14 17:26:30|132.4|130.1|132.38|130.08|132.4|130.1|132.33|130.03|9
1652549210000|2022-05-14 17:26:50|132.37|130.07|132.32|130.02|132.37|130.07|132.32|130.02|7
1652549220000|2022-05-14 17:27:00|132.31|130.01|132.37|130.07|132.38|130.08|132.31|130.01|5
1652549230000|2022-05-14 17:27:10|132.32|130.02|132.33|130.03|132.33|130.03|132.31|130.01|4
1652549250000|2022-05-14 17:27:30|132.31|130.01|132.28|129.98|132.31|130.01|132.27|129.97|5
1652549260000|2022-05-14 17:27:40|132.27|129.97|132.26|129.96|132.27|129.97|132.26|129.96|2
1652549270000|2022-05-14 17:27:50|132.25|129.95|132.31|130.01|132.31|130.01|132.25|129.95|6
1652549280000|2022-05-14 17:28:00|132.33|130.03|132.36|130.06|132.36|130.06|132.32|130.02|7
1652549300000|2022-05-14 17:28:20|132.35|130.05|132.35|130.05|132.35|130.05|132.35|130.05|1
1652549310000|2022-05-14 17:28:30|132.36|130.06|132.45|130.15|132.45|130.15|132.36|130.06|7
1652549320000|2022-05-14 17:28:40|132.46|130.16|132.44|130.14|132.48|130.18|132.44|130.14|8
1652549330000|2022-05-14 17:28:50|132.42|130.12|132.42|130.12|132.43|130.13|132.42|130.12|3
1652549350000|2022-05-14 17:29:10|132.41|130.11|132.42|130.12|132.42|130.12|132.41|130.11|2
1652549360000|2022-05-14 17:29:20|132.41|130.11|132.5|130.2|132.54|130.24|132.41|130.11|7
1652549370000|2022-05-14 17:29:30|132.51|130.21|132.53|130.23|132.53|130.23|132.51|130.21|2
1652549380000|2022-05-14 17:29:40|132.54|130.24|132.52|130.22|132.55|130.25|132.51|130.21|7
1652549390000|2022-05-14 17:29:50|132.53|130.23|132.53|130.23|132.54|130.24|132.52|130.22|5
1652549400000|2022-05-14 17:30:00|132.55|130.25|132.52|130.22|132.55|130.25|132.52|130.22|4
1652549410000|2022-05-14 17:30:10|132.53|130.23|132.42|130.12|132.53|130.23|132.42|130.12|10
1652549420000|2022-05-14 17:30:20|132.39|130.09|132.28|129.98|132.4|130.1|132.28|129.98|13
1652549430000|2022-05-14 17:30:30|132.29|129.99|132.26|129.96|132.3|130|132.26|129.96|8
1652549440000|2022-05-14 17:30:40|132.28|129.98|132.42|130.12|132.42|130.12|132.28|129.98|10
1652549450000|2022-05-14 17:30:50|132.43|130.13|132.47|130.17|132.47|130.17|132.43|130.13|6
1652549460000|2022-05-14 17:31:00|132.44|130.14|132.46|130.16|132.46|130.16|132.44|130.14|3
1652549470000|2022-05-14 17:31:10|132.45|130.15|132.42|130.12|132.45|130.15|132.33|130.03|8
1652549480000|2022-05-14 17:31:20|132.4|130.1|132.31|130.01|132.4|130.1|132.31|130.01|7
1652549490000|2022-05-14 17:31:30|132.32|130.02|132.39|130.09|132.39|130.09|132.32|130.02|5
1652549500000|2022-05-14 17:31:40|132.37|130.07|132.33|130.03|132.37|130.07|132.33|130.03|5
1652549510000|2022-05-14 17:31:50|132.31|130.01|132.29|129.99|132.31|130.01|132.29|129.99|3
1652549520000|2022-05-14 17:32:00|132.27|129.97|132.22|129.92|132.27|129.97|132.22|129.92|4
1652549530000|2022-05-14 17:32:10|132.23|129.93|132.31|130.01|132.34|130.04|132.23|129.93|8
1652549540000|2022-05-14 17:32:20|132.3|130|132.29|129.99|132.3|130|132.29|129.99|6
1652549550000|2022-05-14 17:32:30|132.3|130|132.3|130|132.3|130|132.3|130|1
1652549570000|2022-05-14 17:32:50|132.28|129.98|132.13|129.83|132.28|129.98|132.13|129.83|12
1652549580000|2022-05-14 17:33:00|132.06|129.76|132.02|129.72|132.06|129.76|131.94|129.64|12
1652549590000|2022-05-14 17:33:10|132.01|129.71|132.08|129.78|132.08|129.78|131.95|129.65|13
1652549600000|2022-05-14 17:33:20|132.11|129.81|132.03|129.73|132.11|129.81|132.03|129.73|6
1652549610000|2022-05-14 17:33:30|132.02|129.72|132.09|129.79|132.09|129.79|132.01|129.71|4
1652549620000|2022-05-14 17:33:40|132.08|129.78|132.01|129.71|132.08|129.78|132.01|129.71|7
1652549640000|2022-05-14 17:34:00|132|129.7|132.02|129.72|132.04|129.74|132|129.7|4
1652549650000|2022-05-14 17:34:10|132.01|129.71|132.01|129.71|132.01|129.71|132.01|129.71|1
1652549670000|2022-05-14 17:34:30|132|129.7|131.87|129.57|132|129.7|131.87|129.57|6
1652549680000|2022-05-14 17:34:40|131.86|129.56|131.81|129.51|131.86|129.56|131.79|129.49|6
1652549690000|2022-05-14 17:34:50|131.82|129.52|131.81|129.51|131.83|129.53|131.81|129.51|4
1652549700000|2022-05-14 17:35:00|131.8|129.5|131.75|129.45|131.8|129.5|131.75|129.45|9
1652549710000|2022-05-14 17:35:10|131.73|129.43|131.76|129.46|131.77|129.47|131.73|129.43|5
1652549720000|2022-05-14 17:35:20|131.75|129.45|131.71|129.41|131.75|129.45|131.7|129.4|7
1652549730000|2022-05-14 17:35:30|131.72|129.42|131.64|129.34|131.72|129.42|131.64|129.34|9
1652549740000|2022-05-14 17:35:40|131.63|129.33|131.63|129.33|131.63|129.33|131.62|129.32|3
1652549750000|2022-05-14 17:35:50|131.64|129.34|131.76|129.46|131.76|129.46|131.64|129.34|12
1652549760000|2022-05-14 17:36:00|131.77|129.47|131.81|129.51|131.81|129.51|131.77|129.47|6
1652549770000|2022-05-14 17:36:10|131.82|129.52|131.81|129.51|131.82|129.52|131.81|129.51|2
1652549780000|2022-05-14 17:36:20|131.82|129.52|131.84|129.54|131.84|129.54|131.81|129.51|5
1652549790000|2022-05-14 17:36:30|131.82|129.52|131.83|129.53|131.84|129.54|131.82|129.52|4
1652549800000|2022-05-14 17:36:40|131.84|129.54|131.72|129.42|131.84|129.54|131.71|129.41|13
1652549810000|2022-05-14 17:36:50|131.71|129.41|131.7|129.4|131.76|129.46|131.66|129.36|17
1652549820000|2022-05-14 17:37:00|131.71|129.41|131.66|129.36|131.72|129.42|131.66|129.36|12
1652549830000|2022-05-14 17:37:10|131.67|129.37|131.69|129.39|131.7|129.4|131.67|129.37|4
1652549840000|2022-05-14 17:37:20|131.68|129.38|131.66|129.36|131.68|129.38|131.66|129.36|3
1652549850000|2022-05-14 17:37:30|131.63|129.33|131.65|129.35|131.67|129.37|131.63|129.33|5
1652549860000|2022-05-14 17:37:40|131.64|129.34|131.58|129.28|131.64|129.34|131.57|129.27|11
1652549870000|2022-05-14 17:37:50|131.59|129.29|131.61|129.31|131.61|129.31|131.59|129.29|3
1652549880000|2022-05-14 17:38:00|131.63|129.33|131.64|129.34|131.67|129.37|131.63|129.33|11
1652549890000|2022-05-14 17:38:10|131.63|129.33|131.65|129.35|131.66|129.36|131.63|129.33|9
1652549900000|2022-05-14 17:38:20|131.66|129.36|131.69|129.39|131.69|129.39|131.64|129.34|5
1652549910000|2022-05-14 17:38:30|131.71|129.41|131.71|129.41|131.71|129.41|131.7|129.4|3
1652549920000|2022-05-14 17:38:40|131.72|129.42|131.76|129.46|131.76|129.46|131.72|129.42|5
1652549930000|2022-05-14 17:38:50|131.77|129.47|131.92|129.62|131.92|129.62|131.77|129.47|13
1652549940000|2022-05-14 17:39:00|131.9|129.6|131.92|129.62|131.92|129.62|131.89|129.59|7
1652549950000|2022-05-14 17:39:10|131.93|129.63|131.97|129.67|131.97|129.67|131.93|129.63|4
1652549960000|2022-05-14 17:39:20|131.98|129.68|132|129.7|132|129.7|131.98|129.68|3
1652549970000|2022-05-14 17:39:30|132.02|129.72|132.09|129.79|132.09|129.79|132.01|129.71|7
1652549980000|2022-05-14 17:39:40|132.1|129.8|132.1|129.8|132.1|129.8|132.1|129.8|1
1652549990000|2022-05-14 17:39:50|132.11|129.81|132.28|129.98|132.28|129.98|132.11|129.81|9
1652550000000|2022-05-14 17:40:00|132.29|129.99|132.23|129.93|132.31|130.01|132.23|129.93|8
1652550010000|2022-05-14 17:40:10|132.21|129.91|132.19|129.89|132.22|129.92|132.19|129.89|4
1652550020000|2022-05-14 17:40:20|132.18|129.88|132.17|129.87|132.18|129.88|132.17|129.87|2
1652550030000|2022-05-14 17:40:30|132.16|129.86|132.15|129.85|132.16|129.86|132.14|129.84|4
1652550040000|2022-05-14 17:40:40|132.16|129.86|132.1|129.8|132.16|129.86|132.02|129.72|13
1652550050000|2022-05-14 17:40:50|132.16|129.86|132.24|129.94|132.24|129.94|132.11|129.81|11
1652550060000|2022-05-14 17:41:00|132.25|129.95|132.38|130.08|132.39|130.09|132.25|129.95|10
1652550070000|2022-05-14 17:41:10|132.39|130.09|132.37|130.07|132.39|130.09|132.36|130.06|7
1652550080000|2022-05-14 17:41:20|132.36|130.06|132.28|129.98|132.37|130.07|132.28|129.98|9
1652550090000|2022-05-14 17:41:30|132.27|129.97|132.19|129.89|132.27|129.97|132.19|129.89|7
1652550100000|2022-05-14 17:41:40|132.2|129.9|132.23|129.93|132.23|129.93|132.2|129.9|2
1652550110000|2022-05-14 17:41:50|132.22|129.92|132.32|130.02|132.32|130.02|132.22|129.92|13
1652550130000|2022-05-14 17:42:10|132.33|130.03|132.37|130.07|132.38|130.08|132.33|130.03|5
1652550140000|2022-05-14 17:42:20|132.38|130.08|132.38|130.08|132.38|130.08|132.38|130.08|1
1652550150000|2022-05-14 17:42:30|132.4|130.1|132.43|130.13|132.44|130.14|132.4|130.1|5
1652550170000|2022-05-14 17:42:50|132.42|130.12|132.42|130.12|132.42|130.12|132.42|130.12|1
1652550180000|2022-05-14 17:43:00|132.37|130.07|132.44|130.14|132.44|130.14|132.34|130.04|10
1652550190000|2022-05-14 17:43:10|132.48|130.18|132.53|130.23|132.53|130.23|132.48|130.18|5
1652550200000|2022-05-14 17:43:20|132.52|130.22|132.59|130.29|132.59|130.29|132.52|130.22|5
1652550210000|2022-05-14 17:43:30|132.57|130.27|132.53|130.23|132.58|130.28|132.53|130.23|6
1652550230000|2022-05-14 17:43:50|132.5|130.2|132.38|130.08|132.5|130.2|132.38|130.08|13
1652550240000|2022-05-14 17:44:00|132.37|130.07|132.17|129.87|132.37|130.07|132.17|129.87|16
1652550250000|2022-05-14 17:44:10|132.16|129.86|132.15|129.85|132.21|129.91|132.14|129.84|13
1652550260000|2022-05-14 17:44:20|132.14|129.84|132.16|129.86|132.16|129.86|132.13|129.83|3
1652550270000|2022-05-14 17:44:30|132.15|129.85|132.03|129.73|132.15|129.85|132.02|129.72|7
1652550280000|2022-05-14 17:44:40|132|129.7|132|129.7|132|129.7|131.98|129.68|4
1652550290000|2022-05-14 17:44:50|132.01|129.71|132.03|129.73|132.04|129.74|132.01|129.71|4
1652550300000|2022-05-14 17:45:00|132.04|129.74|132.1|129.8|132.1|129.8|132.04|129.74|3
1652550310000|2022-05-14 17:45:10|132.11|129.81|132.31|130.01|132.31|130.01|132.11|129.81|9
1652550320000|2022-05-14 17:45:20|132.39|130.09|132.41|130.11|132.42|130.12|132.39|130.09|5
1652550330000|2022-05-14 17:45:30|132.4|130.1|132.33|130.03|132.4|130.1|132.33|130.03|4
1652550350000|2022-05-14 17:45:50|132.34|130.04|132.34|130.04|132.34|130.04|132.34|130.04|1
1652550380000|2022-05-14 17:46:20|132.35|130.05|132.4|130.1|132.4|130.1|132.35|130.05|4
1652550390000|2022-05-14 17:46:30|132.39|130.09|132.39|130.09|132.39|130.09|132.39|130.09|1
1652550400000|2022-05-14 17:46:40|132.4|130.1|132.34|130.04|132.4|130.1|132.34|130.04|4
1652550410000|2022-05-14 17:46:50|132.33|130.03|132.32|130.02|132.33|130.03|132.32|130.02|2
1652550420000|2022-05-14 17:47:00|132.31|130.01|132.38|130.08|132.38|130.08|132.31|130.01|5
1652550430000|2022-05-14 17:47:10|132.39|130.09|132.54|130.24|132.54|130.24|132.39|130.09|12
1652550440000|2022-05-14 17:47:20|132.55|130.25|132.58|130.28|132.58|130.28|132.55|130.25|6
1652550450000|2022-05-14 17:47:30|132.59|130.29|132.53|130.23|132.59|130.29|132.53|130.23|5
1652550460000|2022-05-14 17:47:40|132.52|130.22|132.52|130.22|132.59|130.29|132.52|130.22|10
1652550470000|2022-05-14 17:47:50|132.53|130.23|132.53|130.23|132.53|130.23|132.53|130.23|1
1652550490000|2022-05-14 17:48:10|132.52|130.22|132.42|130.12|132.52|130.22|132.42|130.12|6
1652550500000|2022-05-14 17:48:20|132.41|130.11|132.48|130.18|132.49|130.19|132.41|130.11|6
1652550510000|2022-05-14 17:48:30|132.49|130.19|132.49|130.19|132.49|130.19|132.49|130.19|1
1652550520000|2022-05-14 17:48:40|132.5|130.2|132.45|130.15|132.5|130.2|132.45|130.15|6
1652550530000|2022-05-14 17:48:50|132.44|130.14|132.43|130.13|132.44|130.14|132.43|130.13|2
1652550540000|2022-05-14 17:49:00|132.42|130.12|132.4|130.1|132.42|130.12|132.4|130.1|3
1652550550000|2022-05-14 17:49:10|132.38|130.08|132.35|130.05|132.4|130.1|132.35|130.05|5
1652550560000|2022-05-14 17:49:20|132.34|130.04|132.35|130.05|132.4|130.1|132.34|130.04|6
1652550570000|2022-05-14 17:49:30|132.34|130.04|132.41|130.11|132.41|130.11|132.34|130.04|3
1652550580000|2022-05-14 17:49:40|132.42|130.12|132.41|130.11|132.42|130.12|132.41|130.11|2
1652550590000|2022-05-14 17:49:50|132.42|130.12|132.54|130.24|132.54|130.24|132.42|130.12|7
1652550600000|2022-05-14 17:50:00|132.56|130.26|132.55|130.25|132.66|130.36|132.55|130.25|11
1652550610000|2022-05-14 17:50:10|132.56|130.26|132.54|130.24|132.56|130.26|132.54|130.24|3
1652550620000|2022-05-14 17:50:20|132.56|130.26|132.6|130.3|132.61|130.31|132.56|130.26|4
1652550630000|2022-05-14 17:50:30|132.61|130.31|132.68|130.38|132.69|130.39|132.61|130.31|5
1652550640000|2022-05-14 17:50:40|132.69|130.39|132.7|130.4|132.7|130.4|132.69|130.39|2
1652550650000|2022-05-14 17:50:50|132.71|130.41|132.64|130.34|132.72|130.42|132.63|130.33|7
1652550660000|2022-05-14 17:51:00|132.71|130.41|132.69|130.39|132.72|130.42|132.69|130.39|7
1652550670000|2022-05-14 17:51:10|132.68|130.38|132.64|130.34|132.68|130.38|132.64|130.34|3
1652550680000|2022-05-14 17:51:20|132.65|130.35|132.62|130.32|132.67|130.37|132.62|130.32|7
1652550690000|2022-05-14 17:51:30|132.61|130.31|132.54|130.24|132.61|130.31|132.53|130.23|6
1652550700000|2022-05-14 17:51:40|132.55|130.25|132.54|130.24|132.55|130.25|132.54|130.24|2
1652550710000|2022-05-14 17:51:50|132.53|130.23|132.55|130.25|132.55|130.25|132.53|130.23|2
1652550720000|2022-05-14 17:52:00|132.54|130.24|132.45|130.15|132.54|130.24|132.45|130.15|8
1652550730000|2022-05-14 17:52:10|132.52|130.22|132.5|130.2|132.52|130.22|132.49|130.19|5
1652550740000|2022-05-14 17:52:20|132.49|130.19|132.41|130.11|132.5|130.2|132.41|130.11|8
1652550750000|2022-05-14 17:52:30|132.4|130.1|132.44|130.14|132.45|130.15|132.4|130.1|7
1652550760000|2022-05-14 17:52:40|132.45|130.15|132.56|130.26|132.57|130.27|132.45|130.15|10
1652550770000|2022-05-14 17:52:50|132.57|130.27|132.59|130.29|132.62|130.32|132.57|130.27|4
1652550780000|2022-05-14 17:53:00|132.58|130.28|132.43|130.13|132.58|130.28|132.43|130.13|8
1652550790000|2022-05-14 17:53:10|132.44|130.14|132.47|130.17|132.48|130.18|132.43|130.13|7
1652550800000|2022-05-14 17:53:20|132.46|130.16|132.44|130.14|132.46|130.16|132.44|130.14|3
1652550810000|2022-05-14 17:53:30|132.43|130.13|132.42|130.12|132.43|130.13|132.42|130.12|2
1652550820000|2022-05-14 17:53:40|132.41|130.11|132.38|130.08|132.41|130.11|132.37|130.07|5
1652550830000|2022-05-14 17:53:50|132.37|130.07|132.27|129.97|132.37|130.07|132.26|129.96|11
1652550840000|2022-05-14 17:54:00|132.26|129.96|132.33|130.03|132.33|130.03|132.26|129.96|7
1652550850000|2022-05-14 17:54:10|132.35|130.05|132.44|130.14|132.44|130.14|132.35|130.05|5
1652550870000|2022-05-14 17:54:30|132.43|130.13|132.41|130.11|132.43|130.13|132.41|130.11|3
1652550880000|2022-05-14 17:54:40|132.39|130.09|132.34|130.04|132.39|130.09|132.34|130.04|5
1652550890000|2022-05-14 17:54:50|132.33|130.03|132.33|130.03|132.34|130.04|132.33|130.03|3
1652550900000|2022-05-14 17:55:00|132.34|130.04|132.34|130.04|132.34|130.04|132.34|130.04|1
1652550910000|2022-05-14 17:55:10|132.35|130.05|132.42|130.12|132.42|130.12|132.34|130.04|7
1652550930000|2022-05-14 17:55:30|132.41|130.11|132.42|130.12|132.42|130.12|132.41|130.11|2
1652550940000|2022-05-14 17:55:40|132.43|130.13|132.5|130.2|132.51|130.21|132.43|130.13|7
1652550950000|2022-05-14 17:55:50|132.51|130.21|132.51|130.21|132.51|130.21|132.51|130.21|1
1652550960000|2022-05-14 17:56:00|132.52|130.22|132.52|130.22|132.52|130.22|132.52|130.22|1
1652550970000|2022-05-14 17:56:10|132.53|130.23|132.51|130.21|132.54|130.24|132.5|130.2|7
1652550990000|2022-05-14 17:56:30|132.53|130.23|132.61|130.31|132.61|130.31|132.53|130.23|7
1652551000000|2022-05-14 17:56:40|132.63|130.33|132.74|130.44|132.75|130.45|132.63|130.33|8
1652551020000|2022-05-14 17:57:00|132.75|130.45|132.76|130.46|132.81|130.51|132.75|130.45|6
1652551030000|2022-05-14 17:57:10|132.77|130.47|132.74|130.44|132.77|130.47|132.74|130.44|4
1652551040000|2022-05-14 17:57:20|132.75|130.45|132.75|130.45|132.75|130.45|132.75|130.45|1
1652551050000|2022-05-14 17:57:30|132.77|130.47|132.77|130.47|132.77|130.47|132.77|130.47|1
1652551060000|2022-05-14 17:57:40|132.78|130.48|132.66|130.36|132.78|130.48|132.66|130.36|8
1652551070000|2022-05-14 17:57:50|132.65|130.35|132.65|130.35|132.65|130.35|132.65|130.35|1
1652551080000|2022-05-14 17:58:00|132.66|130.36|132.72|130.42|132.72|130.42|132.66|130.36|5
1652551090000|2022-05-14 17:58:10|132.73|130.43|132.74|130.44|132.74|130.44|132.73|130.43|2
1652551100000|2022-05-14 17:58:20|132.75|130.45|132.77|130.47|132.77|130.47|132.75|130.45|4
1652551110000|2022-05-14 17:58:30|132.8|130.5|132.9|130.6|132.9|130.6|132.8|130.5|9
1652551120000|2022-05-14 17:58:40|132.88|130.58|132.85|130.55|132.9|130.6|132.85|130.55|9
1652551130000|2022-05-14 17:58:50|132.86|130.56|132.84|130.54|132.91|130.61|132.84|130.54|9
1652551140000|2022-05-14 17:59:00|132.85|130.55|132.83|130.53|132.85|130.55|132.83|130.53|3
1652551160000|2022-05-14 17:59:20|132.84|130.54|132.84|130.54|132.84|130.54|132.84|130.54|1
1652551170000|2022-05-14 17:59:30|132.85|130.55|132.93|130.63|132.93|130.63|132.85|130.55|7
1652551180000|2022-05-14 17:59:40|132.92|130.62|133.05|130.75|133.05|130.75|132.92|130.62|9
1652551190000|2022-05-14 17:59:50|133.06|130.76|132.95|130.65|133.09|130.79|132.94|130.64|10
1652551200000|2022-05-14 18:00:00|132.96|130.66|133.09|130.79|133.09|130.79|132.96|130.66|12
1652551210000|2022-05-14 18:00:10|133.1|130.8|133.18|130.88|133.2|130.9|133.1|130.8|7
1652551220000|2022-05-14 18:00:20|133.19|130.89|133.17|130.87|133.2|130.9|133.17|130.87|5
1652551230000|2022-05-14 18:00:30|133.16|130.86|133.03|130.73|133.16|130.86|133.02|130.72|6
1652551240000|2022-05-14 18:00:40|133.02|130.72|132.86|130.56|133.02|130.72|132.86|130.56|11
1652551250000|2022-05-14 18:00:50|132.85|130.55|132.83|130.53|132.85|130.55|132.83|130.53|3
1652551260000|2022-05-14 18:01:00|132.82|130.52|132.62|130.32|132.82|130.52|132.61|130.31|12
1652551270000|2022-05-14 18:01:10|132.61|130.31|132.54|130.24|132.61|130.31|132.54|130.24|10
1652551280000|2022-05-14 18:01:20|132.47|130.17|132.55|130.25|132.56|130.26|132.47|130.17|5
1652551290000|2022-05-14 18:01:30|132.48|130.18|132.43|130.13|132.48|130.18|132.42|130.12|6
1652551300000|2022-05-14 18:01:40|132.44|130.14|132.45|130.15|132.52|130.22|132.44|130.14|11
1652551310000|2022-05-14 18:01:50|132.43|130.13|132.41|130.11|132.45|130.15|132.41|130.11|7
1652551320000|2022-05-14 18:02:00|132.4|130.1|132.45|130.15|132.45|130.15|132.4|130.1|8
1652551330000|2022-05-14 18:02:10|132.48|130.18|132.73|130.43|132.73|130.43|132.48|130.18|11
1652551340000|2022-05-14 18:02:20|132.71|130.41|132.56|130.26|132.71|130.41|132.56|130.26|10
1652551350000|2022-05-14 18:02:30|132.57|130.27|132.51|130.21|132.57|130.27|132.45|130.15|15
1652551360000|2022-05-14 18:02:40|132.52|130.22|132.51|130.21|132.52|130.22|132.51|130.21|2
1652551370000|2022-05-14 18:02:50|132.52|130.22|132.53|130.23|132.53|130.23|132.52|130.22|2
1652551380000|2022-05-14 18:03:00|132.52|130.22|132.66|130.36|132.66|130.36|132.5|130.2|16
1652551390000|2022-05-14 18:03:10|132.68|130.38|132.73|130.43|132.76|130.46|132.68|130.38|7
1652551400000|2022-05-14 18:03:20|132.74|130.44|132.79|130.49|132.8|130.5|132.74|130.44|3
1652551410000|2022-05-14 18:03:30|132.77|130.47|132.73|130.43|132.82|130.52|132.72|130.42|13
1652551420000|2022-05-14 18:03:40|132.74|130.44|132.78|130.48|132.78|130.48|132.72|130.42|4
1652551430000|2022-05-14 18:03:50|132.79|130.49|132.93|130.63|132.95|130.65|132.79|130.49|14
1652551440000|2022-05-14 18:04:00|132.92|130.62|133.01|130.71|133.02|130.72|132.92|130.62|10
1652551450000|2022-05-14 18:04:10|133|130.7|132.83|130.53|133|130.7|132.82|130.52|19
1652551460000|2022-05-14 18:04:20|132.82|130.52|132.76|130.46|132.82|130.52|132.74|130.44|11
1652551470000|2022-05-14 18:04:30|132.77|130.47|132.8|130.5|132.81|130.51|132.77|130.47|6
1652551480000|2022-05-14 18:04:40|132.79|130.49|132.74|130.44|132.79|130.49|132.74|130.44|5
1652551490000|2022-05-14 18:04:50|132.73|130.43|132.71|130.41|132.73|130.43|132.71|130.41|3
1652551510000|2022-05-14 18:05:10|132.7|130.4|132.64|130.34|132.7|130.4|132.64|130.34|2
1652551520000|2022-05-14 18:05:20|132.63|130.33|132.61|130.31|132.63|130.33|132.61|130.31|3
1652551530000|2022-05-14 18:05:30|132.6|130.3|132.58|130.28|132.6|130.3|132.57|130.27|3
1652551540000|2022-05-14 18:05:40|132.57|130.27|132.47|130.17|132.57|130.27|132.47|130.17|11
1652551550000|2022-05-14 18:05:50|132.48|130.18|132.41|130.11|132.48|130.18|132.41|130.11|6
1652551560000|2022-05-14 18:06:00|132.42|130.12|132.5|130.2|132.5|130.2|132.42|130.12|5
1652551570000|2022-05-14 18:06:10|132.49|130.19|132.59|130.29|132.59|130.29|132.48|130.18|9
1652551580000|2022-05-14 18:06:20|132.58|130.28|132.55|130.25|132.58|130.28|132.55|130.25|8
1652551590000|2022-05-14 18:06:30|132.54|130.24|132.51|130.21|132.54|130.24|132.51|130.21|3
1652551600000|2022-05-14 18:06:40|132.5|130.2|132.5|130.2|132.5|130.2|132.5|130.2|1
1652551610000|2022-05-14 18:06:50|132.49|130.19|132.48|130.18|132.49|130.19|132.46|130.16|5
1652551620000|2022-05-14 18:07:00|132.55|130.25|132.59|130.29|132.63|130.33|132.55|130.25|5
1652551630000|2022-05-14 18:07:10|132.58|130.28|132.52|130.22|132.58|130.28|132.52|130.22|11
1652551640000|2022-05-14 18:07:20|132.53|130.23|132.5|130.2|132.56|130.26|132.49|130.19|7
1652551650000|2022-05-14 18:07:30|132.49|130.19|132.48|130.18|132.49|130.19|132.48|130.18|2
1652551660000|2022-05-14 18:07:40|132.47|130.17|132.44|130.14|132.47|130.17|132.43|130.13|6
1652551680000|2022-05-14 18:08:00|132.45|130.15|132.5|130.2|132.5|130.2|132.45|130.15|3
1652551690000|2022-05-14 18:08:10|132.49|130.19|132.52|130.22|132.56|130.26|132.49|130.19|11
1652551700000|2022-05-14 18:08:20|132.53|130.23|132.56|130.26|132.56|130.26|132.53|130.23|3
1652551710000|2022-05-14 18:08:30|132.58|130.28|132.71|130.41|132.72|130.42|132.58|130.28|11
1652551720000|2022-05-14 18:08:40|132.7|130.4|132.67|130.37|132.71|130.41|132.67|130.37|7
1652551730000|2022-05-14 18:08:50|132.66|130.36|132.62|130.32|132.66|130.36|132.62|130.32|3
1652551740000|2022-05-14 18:09:00|132.6|130.3|132.6|130.3|132.6|130.3|132.6|130.3|1
1652551750000|2022-05-14 18:09:10|132.57|130.27|132.52|130.22|132.58|130.28|132.52|130.22|6
1652551760000|2022-05-14 18:09:20|132.5|130.2|132.47|130.17|132.5|130.2|132.45|130.15|7
1652551770000|2022-05-14 18:09:30|132.48|130.18|132.66|130.36|132.67|130.37|132.48|130.18|10
1652551780000|2022-05-14 18:09:40|132.68|130.38|132.84|130.54|132.91|130.61|132.68|130.38|17
1652551790000|2022-05-14 18:09:50|132.85|130.55|132.78|130.48|132.87|130.57|132.78|130.48|8
1652551800000|2022-05-14 18:10:00|132.77|130.47|132.68|130.38|132.77|130.47|132.68|130.38|10
1652551810000|2022-05-14 18:10:10|132.69|130.39|132.81|130.51|132.81|130.51|132.69|130.39|10
1652551820000|2022-05-14 18:10:20|132.8|130.5|132.86|130.56|132.86|130.56|132.77|130.47|12
1652551830000|2022-05-14 18:10:30|132.87|130.57|133|130.7|133.05|130.75|132.87|130.57|16
1652551840000|2022-05-14 18:10:40|133.03|130.73|133.02|130.72|133.05|130.75|133.02|130.72|5
1652551850000|2022-05-14 18:10:50|133.03|130.73|133.09|130.79|133.11|130.81|133.03|130.73|7
1652551860000|2022-05-14 18:11:00|133.1|130.8|133.27|130.97|133.27|130.97|133.1|130.8|8
1652551870000|2022-05-14 18:11:10|133.28|130.98|133.3|131|133.3|131|133.25|130.95|10
1652551880000|2022-05-14 18:11:20|133.31|131.01|133.41|131.11|133.42|131.12|133.3|131|7
1652551890000|2022-05-14 18:11:30|133.4|131.1|133.41|131.11|133.45|131.15|133.4|131.1|9
1652551900000|2022-05-14 18:11:40|133.4|131.1|133.58|131.28|133.6|131.3|133.36|131.06|15
1652551910000|2022-05-14 18:11:50|133.57|131.27|133.55|131.25|133.57|131.27|133.55|131.25|9
1652551920000|2022-05-14 18:12:00|133.56|131.26|133.46|131.16|133.56|131.26|133.46|131.16|8
1652551930000|2022-05-14 18:12:10|133.45|131.15|133.58|131.28|133.58|131.28|133.45|131.15|11
1652551940000|2022-05-14 18:12:20|133.57|131.27|133.53|131.23|133.57|131.27|133.52|131.22|5
1652551950000|2022-05-14 18:12:30|133.5|131.2|133.48|131.18|133.5|131.2|133.48|131.18|3
1652551960000|2022-05-14 18:12:40|133.47|131.17|133.41|131.11|133.47|131.17|133.34|131.04|12
1652551980000|2022-05-14 18:13:00|133.4|131.1|133.42|131.12|133.42|131.12|133.37|131.07|8
1652551990000|2022-05-14 18:13:10|133.44|131.14|133.46|131.16|133.5|131.2|133.44|131.14|10
1652552000000|2022-05-14 18:13:20|133.45|131.15|133.45|131.15|133.47|131.17|133.45|131.15|5
1652552010000|2022-05-14 18:13:30|133.46|131.16|133.55|131.25|133.56|131.26|133.45|131.15|8
1652552020000|2022-05-14 18:13:40|133.5|131.2|133.46|131.16|133.5|131.2|133.46|131.16|3
1652552030000|2022-05-14 18:13:50|133.47|131.17|133.72|131.42|133.72|131.42|133.47|131.17|16
1652552040000|2022-05-14 18:14:00|133.73|131.43|133.65|131.35|133.74|131.44|133.59|131.29|17
1652552050000|2022-05-14 18:14:10|133.66|131.36|133.66|131.36|133.68|131.38|133.63|131.33|17
1652552060000|2022-05-14 18:14:20|133.67|131.37|133.69|131.39|133.74|131.44|133.67|131.37|8
1652552070000|2022-05-14 18:14:30|133.66|131.36|133.93|131.63|133.96|131.66|133.66|131.36|22
1652552080000|2022-05-14 18:14:40|133.94|131.64|133.89|131.59|133.94|131.64|133.88|131.58|6
1652552090000|2022-05-14 18:14:50|133.88|131.58|133.85|131.55|133.88|131.58|133.82|131.52|11
1652552100000|2022-05-14 18:15:00|133.84|131.54|133.81|131.51|133.86|131.56|133.76|131.46|16
1652552110000|2022-05-14 18:15:10|133.8|131.5|133.86|131.56|133.86|131.56|133.8|131.5|6
1652552120000|2022-05-14 18:15:20|133.87|131.57|134.07|131.77|134.08|131.78|133.86|131.56|17
1652552130000|2022-05-14 18:15:30|134.08|131.78|134.21|131.91|134.21|131.91|134.08|131.78|8
1652552140000|2022-05-14 18:15:40|134.22|131.92|134.32|132.02|134.32|132.02|134.22|131.92|17
1652552150000|2022-05-14 18:15:50|134.33|132.03|134.22|131.92|134.33|132.03|134.22|131.92|9
1652552160000|2022-05-14 18:16:00|134.21|131.91|134.18|131.88|134.21|131.91|134.18|131.88|4
1652552170000|2022-05-14 18:16:10|134.16|131.86|134.14|131.84|134.18|131.88|134.14|131.84|5
1652552190000|2022-05-14 18:16:30|134.06|131.76|134.03|131.73|134.06|131.76|134.03|131.73|3
1652552200000|2022-05-14 18:16:40|134|131.7|133.9|131.6|134|131.7|133.9|131.6|8
1652552210000|2022-05-14 18:16:50|133.89|131.59|133.77|131.47|133.89|131.59|133.77|131.47|10
1652552220000|2022-05-14 18:17:00|133.78|131.48|133.74|131.44|133.84|131.54|133.74|131.44|9
1652552230000|2022-05-14 18:17:10|133.73|131.43|133.66|131.36|133.73|131.43|133.62|131.32|14
1652552240000|2022-05-14 18:17:20|133.65|131.35|133.56|131.26|133.65|131.35|133.56|131.26|10
1652552250000|2022-05-14 18:17:30|133.55|131.25|133.47|131.17|133.55|131.25|133.47|131.17|6
1652552260000|2022-05-14 18:17:40|133.46|131.16|133.47|131.17|133.47|131.17|133.4|131.1|7
1652552270000|2022-05-14 18:17:50|133.48|131.18|133.76|131.46|133.76|131.46|133.48|131.18|17
1652552280000|2022-05-14 18:18:00|133.75|131.45|133.8|131.5|133.8|131.5|133.74|131.44|12
1652552290000|2022-05-14 18:18:10|133.81|131.51|133.76|131.46|133.82|131.52|133.75|131.45|12
1652552300000|2022-05-14 18:18:20|133.77|131.47|133.76|131.46|133.79|131.49|133.76|131.46|5
1652552310000|2022-05-14 18:18:30|133.75|131.45|133.77|131.47|133.78|131.48|133.75|131.45|5
1652552320000|2022-05-14 18:18:40|133.78|131.48|133.81|131.51|133.81|131.51|133.78|131.48|4
1652552330000|2022-05-14 18:18:50|133.8|131.5|133.75|131.45|133.81|131.51|133.75|131.45|9
1652552340000|2022-05-14 18:19:00|133.76|131.46|133.81|131.51|133.81|131.51|133.76|131.46|6
1652552350000|2022-05-14 18:19:10|133.79|131.49|133.71|131.41|133.79|131.49|133.69|131.39|10
1652552360000|2022-05-14 18:19:20|133.68|131.38|133.67|131.37|133.69|131.39|133.66|131.36|4
1652552370000|2022-05-14 18:19:30|133.68|131.38|133.77|131.47|133.8|131.5|133.68|131.38|13
1652552380000|2022-05-14 18:19:40|133.76|131.46|133.76|131.46|133.76|131.46|133.74|131.44|4
1652552400000|2022-05-14 18:20:00|133.75|131.45|133.58|131.28|133.75|131.45|133.58|131.28|14
1652552410000|2022-05-14 18:20:10|133.57|131.27|133.58|131.28|133.58|131.28|133.56|131.26|5
1652552420000|2022-05-14 18:20:20|133.55|131.25|133.45|131.15|133.55|131.25|133.45|131.15|8
1652552430000|2022-05-14 18:20:30|133.46|131.16|133.47|131.17|133.47|131.17|133.44|131.14|9
1652552440000|2022-05-14 18:20:40|133.56|131.26|133.71|131.41|133.71|131.41|133.55|131.25|14
1652552450000|2022-05-14 18:20:50|133.72|131.42|133.66|131.36|133.75|131.45|133.66|131.36|9
1652552460000|2022-05-14 18:21:00|133.64|131.34|133.67|131.37|133.67|131.37|133.64|131.34|6
1652552470000|2022-05-14 18:21:10|133.71|131.41|133.74|131.44|133.74|131.44|133.71|131.41|4
1652552480000|2022-05-14 18:21:20|133.68|131.38|133.63|131.33|133.68|131.38|133.62|131.32|10
1652552500000|2022-05-14 18:21:40|133.62|131.32|133.57|131.27|133.62|131.32|133.57|131.27|11
1652552510000|2022-05-14 18:21:50|133.56|131.26|133.47|131.17|133.56|131.26|133.47|131.17|7
1652552520000|2022-05-14 18:22:00|133.46|131.16|133.39|131.09|133.46|131.16|133.38|131.08|6
1652552530000|2022-05-14 18:22:10|133.38|131.08|133.26|130.96|133.38|131.08|133.25|130.95|12
1652552540000|2022-05-14 18:22:20|133.25|130.95|133.25|130.95|133.25|130.95|133.23|130.93|6
1652552550000|2022-05-14 18:22:30|133.24|130.94|133.27|130.97|133.27|130.97|133.19|130.89|11
1652552560000|2022-05-14 18:22:40|133.28|130.98|133.27|130.97|133.3|131|133.27|130.97|4
1652552570000|2022-05-14 18:22:50|133.28|130.98|133.27|130.97|133.28|130.98|133.27|130.97|4
1652552590000|2022-05-14 18:23:10|133.28|130.98|133.25|130.95|133.36|131.06|133.24|130.94|14
1652552600000|2022-05-14 18:23:20|133.24|130.94|133.22|130.92|133.24|130.94|133.22|130.92|5
1652552610000|2022-05-14 18:23:30|133.21|130.91|133.19|130.89|133.21|130.91|133.19|130.89|2
1652552620000|2022-05-14 18:23:40|133.18|130.88|133.2|130.9|133.21|130.91|133.17|130.87|5
1652552630000|2022-05-14 18:23:50|133.21|130.91|133.3|131|133.3|131|133.19|130.89|9
1652552640000|2022-05-14 18:24:00|133.31|131.01|133.36|131.06|133.37|131.07|133.31|131.01|9
1652552650000|2022-05-14 18:24:10|133.37|131.07|133.64|131.34|133.64|131.34|133.37|131.07|16
1652552660000|2022-05-14 18:24:20|133.65|131.35|133.64|131.34|133.66|131.36|133.63|131.33|9
1652552670000|2022-05-14 18:24:30|133.62|131.32|133.63|131.33|133.64|131.34|133.62|131.32|6
1652552680000|2022-05-14 18:24:40|133.62|131.32|133.65|131.35|133.66|131.36|133.62|131.32|5
1652552690000|2022-05-14 18:24:50|133.64|131.34|133.45|131.15|133.64|131.34|133.45|131.15|11
1652552700000|2022-05-14 18:25:00|133.47|131.17|133.3|131|133.47|131.17|133.29|130.99|15
1652552710000|2022-05-14 18:25:10|133.29|130.99|133.41|131.11|133.43|131.13|133.24|130.94|12
1652552720000|2022-05-14 18:25:20|133.4|131.1|133.33|131.03|133.4|131.1|133.33|131.03|6
1652552730000|2022-05-14 18:25:30|133.32|131.02|133.23|130.93|133.32|131.02|133.23|130.93|9
1652552740000|2022-05-14 18:25:40|133.22|130.92|133.25|130.95|133.28|130.98|133.21|130.91|23
1652552750000|2022-05-14 18:25:50|133.26|130.96|133.28|130.98|133.31|131.01|133.26|130.96|5
1652552760000|2022-05-14 18:26:00|133.27|130.97|133.24|130.94|133.27|130.97|133.2|130.9|11
1652552770000|2022-05-14 18:26:10|133.25|130.95|133.17|130.87|133.25|130.95|133.17|130.87|12
1652552780000|2022-05-14 18:26:20|133.18|130.88|133.26|130.96|133.29|130.99|133.18|130.88|7
1652552790000|2022-05-14 18:26:30|133.25|130.95|133.24|130.94|133.25|130.95|133.24|130.94|4
1652552800000|2022-05-14 18:26:40|133.26|130.96|133.26|130.96|133.26|130.96|133.26|130.96|1
1652552810000|2022-05-14 18:26:50|133.25|130.95|133.36|131.06|133.37|131.07|133.25|130.95|9
1652552820000|2022-05-14 18:27:00|133.35|131.05|133.39|131.09|133.39|131.09|133.3|131|13
1652552830000|2022-05-14 18:27:10|133.41|131.11|133.55|131.25|133.55|131.25|133.39|131.09|16
1652552840000|2022-05-14 18:27:20|133.56|131.26|133.58|131.28|133.6|131.3|133.56|131.26|5
1652552850000|2022-05-14 18:27:30|133.59|131.29|133.58|131.28|133.59|131.29|133.58|131.28|2
1652552860000|2022-05-14 18:27:40|133.57|131.27|133.56|131.26|133.57|131.27|133.55|131.25|6
1652552870000|2022-05-14 18:27:50|133.55|131.25|133.47|131.17|133.55|131.25|133.46|131.16|8
1652552880000|2022-05-14 18:28:00|133.5|131.2|133.49|131.19|133.57|131.27|133.49|131.19|10
1652552890000|2022-05-14 18:28:10|133.48|131.18|133.55|131.25|133.55|131.25|133.46|131.16|10
1652552900000|2022-05-14 18:28:20|133.56|131.26|133.66|131.36|133.66|131.36|133.56|131.26|8
1652552910000|2022-05-14 18:28:30|133.67|131.37|133.66|131.36|133.68|131.38|133.66|131.36|4
1652552920000|2022-05-14 18:28:40|133.62|131.32|133.63|131.33|133.65|131.35|133.58|131.28|12
1652552930000|2022-05-14 18:28:50|133.62|131.32|133.59|131.29|133.62|131.32|133.59|131.29|4
1652552940000|2022-05-14 18:29:00|133.58|131.28|133.51|131.21|133.58|131.28|133.51|131.21|6
1652552950000|2022-05-14 18:29:10|133.5|131.2|133.47|131.17|133.5|131.2|133.47|131.17|4
1652552960000|2022-05-14 18:29:20|133.46|131.16|133.5|131.2|133.51|131.21|133.46|131.16|4
1652552980000|2022-05-14 18:29:40|133.53|131.23|133.61|131.31|133.63|131.33|133.53|131.23|9
1652552990000|2022-05-14 18:29:50|133.6|131.3|133.51|131.21|133.6|131.3|133.51|131.21|11
1652553000000|2022-05-14 18:30:00|133.5|131.2|133.47|131.17|133.5|131.2|133.47|131.17|4
1652553010000|2022-05-14 18:30:10|133.46|131.16|133.46|131.16|133.47|131.17|133.46|131.16|3
1652553020000|2022-05-14 18:30:20|133.45|131.15|133.3|131|133.45|131.15|133.3|131|13
1652553030000|2022-05-14 18:30:30|133.32|131.02|133.38|131.08|133.38|131.08|133.32|131.02|7
1652553040000|2022-05-14 18:30:40|133.39|131.09|133.43|131.13|133.43|131.13|133.39|131.09|6
1652553050000|2022-05-14 18:30:50|133.44|131.14|133.41|131.11|133.47|131.17|133.41|131.11|6
1652553060000|2022-05-14 18:31:00|133.4|131.1|133.33|131.03|133.4|131.1|133.33|131.03|7
1652553070000|2022-05-14 18:31:10|133.32|131.02|133.38|131.08|133.38|131.08|133.32|131.02|6
1652553080000|2022-05-14 18:31:20|133.39|131.09|133.35|131.05|133.4|131.1|133.35|131.05|5
1652553090000|2022-05-14 18:31:30|133.36|131.06|133.51|131.21|133.53|131.23|133.36|131.06|11
1652553100000|2022-05-14 18:31:40|133.52|131.22|133.61|131.31|133.61|131.31|133.52|131.22|11
1652553110000|2022-05-14 18:31:50|133.6|131.3|133.53|131.23|133.6|131.3|133.53|131.23|5
1652553120000|2022-05-14 18:32:00|133.54|131.24|133.48|131.18|133.54|131.24|133.48|131.18|5
1652553130000|2022-05-14 18:32:10|133.49|131.19|133.49|131.19|133.51|131.21|133.49|131.19|5
1652553140000|2022-05-14 18:32:20|133.46|131.16|133.44|131.14|133.46|131.16|133.43|131.13|5
1652553150000|2022-05-14 18:32:30|133.43|131.13|133.42|131.12|133.43|131.13|133.42|131.12|2
1652553160000|2022-05-14 18:32:40|133.38|131.08|133.38|131.08|133.38|131.08|133.38|131.08|1
1652553170000|2022-05-14 18:32:50|133.37|131.07|133.3|131|133.37|131.07|133.28|130.98|9
1652553180000|2022-05-14 18:33:00|133.27|130.97|133.22|130.92|133.27|130.97|133.22|130.92|8
1652553190000|2022-05-14 18:33:10|133.2|130.9|133.07|130.77|133.2|130.9|133.06|130.76|7
1652553200000|2022-05-14 18:33:20|133.08|130.78|132.97|130.67|133.08|130.78|132.97|130.67|7
1652553210000|2022-05-14 18:33:30|132.98|130.68|132.82|130.52|132.98|130.68|132.82|130.52|16
1652553220000|2022-05-14 18:33:40|132.81|130.51|132.81|130.51|132.82|130.52|132.79|130.49|9
1652553230000|2022-05-14 18:33:50|132.83|130.53|132.82|130.52|132.84|130.54|132.82|130.52|4
1652553240000|2022-05-14 18:34:00|132.81|130.51|132.95|130.65|132.95|130.65|132.81|130.51|9
1652553250000|2022-05-14 18:34:10|132.96|130.66|132.9|130.6|132.96|130.66|132.89|130.59|8
1652553260000|2022-05-14 18:34:20|132.91|130.61|132.84|130.54|132.91|130.61|132.84|130.54|5
1652553270000|2022-05-14 18:34:30|132.83|130.53|132.79|130.49|132.83|130.53|132.79|130.49|5
1652553280000|2022-05-14 18:34:40|132.8|130.5|132.79|130.49|132.82|130.52|132.78|130.48|6
1652553290000|2022-05-14 18:34:50|132.8|130.5|132.88|130.58|132.91|130.61|132.8|130.5|7
1652553310000|2022-05-14 18:35:10|132.89|130.59|132.89|130.59|132.89|130.59|132.89|130.59|1
1652553320000|2022-05-14 18:35:20|132.91|130.61|132.85|130.55|132.96|130.66|132.85|130.55|13
1652553330000|2022-05-14 18:35:30|132.84|130.54|132.81|130.51|132.84|130.54|132.81|130.51|4
1652553340000|2022-05-14 18:35:40|132.8|130.5|132.7|130.4|132.8|130.5|132.7|130.4|7
1652553350000|2022-05-14 18:35:50|132.71|130.41|132.71|130.41|132.71|130.41|132.71|130.41|1
1652553360000|2022-05-14 18:36:00|132.72|130.42|132.79|130.49|132.81|130.51|132.72|130.42|9
1652553380000|2022-05-14 18:36:20|132.8|130.5|132.8|130.5|132.8|130.5|132.8|130.5|1
1652553390000|2022-05-14 18:36:30|132.79|130.49|132.78|130.48|132.79|130.49|132.78|130.48|2
1652553400000|2022-05-14 18:36:40|132.77|130.47|132.76|130.46|132.77|130.47|132.76|130.46|2
1652553420000|2022-05-14 18:37:00|132.78|130.48|132.78|130.48|132.79|130.49|132.75|130.45|7
1652553430000|2022-05-14 18:37:10|132.8|130.5|132.84|130.54|132.87|130.57|132.8|130.5|9
1652553440000|2022-05-14 18:37:20|132.82|130.52|132.8|130.5|132.82|130.52|132.8|130.5|3
1652553450000|2022-05-14 18:37:30|132.81|130.51|132.76|130.46|132.81|130.51|132.75|130.45|5
1652553460000|2022-05-14 18:37:40|132.75|130.45|132.48|130.18|132.76|130.46|132.48|130.18|22
1652553470000|2022-05-14 18:37:50|132.47|130.17|132.57|130.27|132.58|130.28|132.47|130.17|5
1652553480000|2022-05-14 18:38:00|132.58|130.28|132.56|130.26|132.6|130.3|132.51|130.21|15
1652553490000|2022-05-14 18:38:10|132.57|130.27|132.62|130.32|132.63|130.33|132.57|130.27|6
1652553500000|2022-05-14 18:38:20|132.63|130.33|132.66|130.36|132.66|130.36|132.63|130.33|3
1652553510000|2022-05-14 18:38:30|132.67|130.37|132.68|130.38|132.68|130.38|132.67|130.37|2
1652553520000|2022-05-14 18:38:40|132.71|130.41|132.79|130.49|132.79|130.49|132.71|130.41|4
1652553530000|2022-05-14 18:38:50|132.78|130.48|132.68|130.38|132.78|130.48|132.68|130.38|6
1652553540000|2022-05-14 18:39:00|132.64|130.34|132.58|130.28|132.64|130.34|132.54|130.24|12
1652553550000|2022-05-14 18:39:10|132.59|130.29|132.6|130.3|132.68|130.38|132.59|130.29|12
1652553560000|2022-05-14 18:39:20|132.59|130.29|132.56|130.26|132.59|130.29|132.56|130.26|2
1652553570000|2022-05-14 18:39:30|132.57|130.27|132.58|130.28|132.58|130.28|132.57|130.27|2
1652553580000|2022-05-14 18:39:40|132.56|130.26|132.56|130.26|132.56|130.26|132.56|130.26|1
1652553590000|2022-05-14 18:39:50|132.58|130.28|132.57|130.27|132.59|130.29|132.56|130.26|5
1652553600000|2022-05-14 18:40:00|132.56|130.26|132.66|130.36|132.67|130.37|132.55|130.25|9
1652553610000|2022-05-14 18:40:10|132.67|130.37|132.7|130.4|132.72|130.42|132.65|130.35|8
1652553620000|2022-05-14 18:40:20|132.71|130.41|132.69|130.39|132.71|130.41|132.69|130.39|2
1652553630000|2022-05-14 18:40:30|132.67|130.37|132.67|130.37|132.67|130.37|132.61|130.31|9
1652553640000|2022-05-14 18:40:40|132.68|130.38|132.67|130.37|132.68|130.38|132.66|130.36|8
1652553650000|2022-05-14 18:40:50|132.66|130.36|132.77|130.47|132.77|130.47|132.66|130.36|8
1652553660000|2022-05-14 18:41:00|132.78|130.48|132.9|130.6|132.9|130.6|132.78|130.48|5
1652553670000|2022-05-14 18:41:10|132.89|130.59|132.8|130.5|132.89|130.59|132.78|130.48|7
1652553680000|2022-05-14 18:41:20|132.81|130.51|132.85|130.55|132.85|130.55|132.81|130.51|4
1652553690000|2022-05-14 18:41:30|132.84|130.54|132.83|130.53|132.84|130.54|132.83|130.53|2
1652553700000|2022-05-14 18:41:40|132.8|130.5|132.81|130.51|132.81|130.51|132.8|130.5|2
1652553710000|2022-05-14 18:41:50|132.79|130.49|132.79|130.49|132.79|130.49|132.79|130.49|1
1652553720000|2022-05-14 18:42:00|132.8|130.5|132.89|130.59|132.92|130.62|132.8|130.5|9
1652553730000|2022-05-14 18:42:10|132.9|130.6|132.9|130.6|132.91|130.61|132.9|130.6|5
1652553740000|2022-05-14 18:42:20|132.92|130.62|132.91|130.61|132.93|130.63|132.91|130.61|4
1652553760000|2022-05-14 18:42:40|132.9|130.6|132.86|130.56|132.9|130.6|132.8|130.5|10
1652553770000|2022-05-14 18:42:50|132.87|130.57|132.86|130.56|132.88|130.58|132.86|130.56|4
1652553790000|2022-05-14 18:43:10|132.83|130.53|132.82|130.52|132.83|130.53|132.82|130.52|2
1652553810000|2022-05-14 18:43:30|132.85|130.55|132.87|130.57|132.89|130.59|132.85|130.55|4
1652553820000|2022-05-14 18:43:40|132.86|130.56|132.85|130.55|132.86|130.56|132.85|130.55|2
1652553830000|2022-05-14 18:43:50|132.84|130.54|132.83|130.53|132.84|130.54|132.83|130.53|2
1652553840000|2022-05-14 18:44:00|132.82|130.52|132.81|130.51|132.82|130.52|132.81|130.51|4
1652553850000|2022-05-14 18:44:10|132.82|130.52|132.89|130.59|132.9|130.6|132.82|130.52|6
1652553860000|2022-05-14 18:44:20|132.9|130.6|132.9|130.6|132.9|130.6|132.9|130.6|1
1652553870000|2022-05-14 18:44:30|132.92|130.62|132.91|130.61|132.92|130.62|132.91|130.61|2
1652553880000|2022-05-14 18:44:40|132.9|130.6|132.9|130.6|132.91|130.61|132.9|130.6|3
1652553890000|2022-05-14 18:44:50|132.89|130.59|132.88|130.58|132.89|130.59|132.88|130.58|2
1652553900000|2022-05-14 18:45:00|132.87|130.57|132.7|130.4|132.87|130.57|132.7|130.4|12
1652553910000|2022-05-14 18:45:10|132.71|130.41|132.71|130.41|132.71|130.41|132.71|130.41|1
1652553920000|2022-05-14 18:45:20|132.7|130.4|132.68|130.38|132.7|130.4|132.65|130.35|10
1652553930000|2022-05-14 18:45:30|132.66|130.36|132.6|130.3|132.66|130.36|132.6|130.3|5
1652553940000|2022-05-14 18:45:40|132.59|130.29|132.52|130.22|132.59|130.29|132.52|130.22|6
1652553950000|2022-05-14 18:45:50|132.51|130.21|132.45|130.15|132.51|130.21|132.44|130.14|10
1652553960000|2022-05-14 18:46:00|132.46|130.16|132.49|130.19|132.49|130.19|132.46|130.16|6
1652553970000|2022-05-14 18:46:10|132.51|130.21|132.64|130.34|132.64|130.34|132.51|130.21|8
1652553980000|2022-05-14 18:46:20|132.65|130.35|132.7|130.4|132.7|130.4|132.65|130.35|5
1652554010000|2022-05-14 18:46:50|132.66|130.36|132.63|130.33|132.66|130.36|132.62|130.32|6
1652554020000|2022-05-14 18:47:00|132.64|130.34|132.7|130.4|132.7|130.4|132.64|130.34|5
1652554030000|2022-05-14 18:47:10|132.69|130.39|132.69|130.39|132.69|130.39|132.68|130.38|5
1652554040000|2022-05-14 18:47:20|132.68|130.38|132.69|130.39|132.69|130.39|132.68|130.38|2
1652554050000|2022-05-14 18:47:30|132.65|130.35|132.54|130.24|132.67|130.37|132.52|130.22|12
1652554060000|2022-05-14 18:47:40|132.53|130.23|132.49|130.19|132.53|130.23|132.49|130.19|4
1652554070000|2022-05-14 18:47:50|132.45|130.15|132.45|130.15|132.46|130.16|132.45|130.15|3
1652554080000|2022-05-14 18:48:00|132.46|130.16|132.59|130.29|132.6|130.3|132.46|130.16|10
1652554090000|2022-05-14 18:48:10|132.58|130.28|132.52|130.22|132.58|130.28|132.52|130.22|4
1652554100000|2022-05-14 18:48:20|132.51|130.21|132.5|130.2|132.51|130.21|132.5|130.2|2
1652554110000|2022-05-14 18:48:30|132.54|130.24|132.6|130.3|132.61|130.31|132.54|130.24|8
1652554120000|2022-05-14 18:48:40|132.59|130.29|132.59|130.29|132.59|130.29|132.59|130.29|1
1652554130000|2022-05-14 18:48:50|132.58|130.28|132.59|130.29|132.59|130.29|132.58|130.28|2
1652554140000|2022-05-14 18:49:00|132.58|130.28|132.51|130.21|132.58|130.28|132.51|130.21|6
1652554150000|2022-05-14 18:49:10|132.5|130.2|132.5|130.2|132.5|130.2|132.5|130.2|1
1652554160000|2022-05-14 18:49:20|132.48|130.18|132.48|130.18|132.48|130.18|132.45|130.15|6
1652554170000|2022-05-14 18:49:30|132.46|130.16|132.47|130.17|132.47|130.17|132.46|130.16|2
1652554190000|2022-05-14 18:49:50|132.46|130.16|132.46|130.16|132.47|130.17|132.46|130.16|3
1652554200000|2022-05-14 18:50:00|132.47|130.17|132.48|130.18|132.48|130.18|132.47|130.17|2
1652554210000|2022-05-14 18:50:10|132.47|130.17|132.34|130.04|132.49|130.19|132.34|130.04|12
1652554220000|2022-05-14 18:50:20|132.33|130.03|132.24|129.94|132.33|130.03|132.11|129.81|14
1652554230000|2022-05-14 18:50:30|132.25|129.95|132.4|130.1|132.4|130.1|132.25|129.95|8
1652554240000|2022-05-14 18:50:40|132.41|130.11|132.49|130.19|132.49|130.19|132.41|130.11|7
1652554250000|2022-05-14 18:50:50|132.5|130.2|132.5|130.2|132.5|130.2|132.5|130.2|1
1652554260000|2022-05-14 18:51:00|132.52|130.22|132.63|130.33|132.63|130.33|132.51|130.21|10
1652554270000|2022-05-14 18:51:10|132.64|130.34|132.63|130.33|132.64|130.34|132.53|130.23|12
1652554280000|2022-05-14 18:51:20|132.6|130.3|132.6|130.3|132.61|130.31|132.6|130.3|3
1652554290000|2022-05-14 18:51:30|132.61|130.31|132.61|130.31|132.61|130.31|132.61|130.31|1
1652554300000|2022-05-14 18:51:40|132.6|130.3|132.61|130.31|132.61|130.31|132.6|130.3|2
1652554310000|2022-05-14 18:51:50|132.6|130.3|132.61|130.31|132.61|130.31|132.6|130.3|2
1652554320000|2022-05-14 18:52:00|132.6|130.3|132.61|130.31|132.61|130.31|132.6|130.3|2
1652554330000|2022-05-14 18:52:10|132.62|130.32|132.62|130.32|132.62|130.32|132.62|130.32|1
1652554340000|2022-05-14 18:52:20|132.67|130.37|132.7|130.4|132.71|130.41|132.67|130.37|5
1652554350000|2022-05-14 18:52:30|132.68|130.38|132.63|130.33|132.68|130.38|132.63|130.33|5
1652554360000|2022-05-14 18:52:40|132.64|130.34|132.64|130.34|132.64|130.34|132.64|130.34|1
1652554370000|2022-05-14 18:52:50|132.67|130.37|132.68|130.38|132.69|130.39|132.67|130.37|3
1652554380000|2022-05-14 18:53:00|132.65|130.35|132.56|130.26|132.65|130.35|132.56|130.26|9
1652554390000|2022-05-14 18:53:10|132.55|130.25|132.5|130.2|132.55|130.25|132.41|130.11|14
1652554400000|2022-05-14 18:53:20|132.51|130.21|132.5|130.2|132.51|130.21|132.5|130.2|2
1652554410000|2022-05-14 18:53:30|132.46|130.16|132.42|130.12|132.46|130.16|132.42|130.12|3
1652554420000|2022-05-14 18:53:40|132.41|130.11|132.41|130.11|132.41|130.11|132.41|130.11|1
1652554430000|2022-05-14 18:53:50|132.42|130.12|132.42|130.12|132.42|130.12|132.42|130.12|1
1652554440000|2022-05-14 18:54:00|132.41|130.11|132.41|130.11|132.41|130.11|132.41|130.11|1
1652554450000|2022-05-14 18:54:10|132.38|130.08|132.25|129.95|132.38|130.08|132.25|129.95|10
1652554460000|2022-05-14 18:54:20|132.27|129.97|132.24|129.94|132.28|129.98|132.24|129.94|6
1652554470000|2022-05-14 18:54:30|132.23|129.93|132.33|130.03|132.34|130.04|132.22|129.92|8
1652554480000|2022-05-14 18:54:40|132.28|129.98|132.26|129.96|132.28|129.98|132.26|129.96|3
1652554490000|2022-05-14 18:54:50|132.25|129.95|132.22|129.92|132.25|129.95|132.22|129.92|3
1652554500000|2022-05-14 18:55:00|132.23|129.93|132.39|130.09|132.39|130.09|132.23|129.93|12
1652554510000|2022-05-14 18:55:10|132.4|130.1|132.4|130.1|132.41|130.11|132.4|130.1|3
1652554520000|2022-05-14 18:55:20|132.37|130.07|132.37|130.07|132.37|130.07|132.35|130.05|6
1652554530000|2022-05-14 18:55:30|132.39|130.09|132.4|130.1|132.41|130.11|132.39|130.09|3
1652554540000|2022-05-14 18:55:40|132.39|130.09|132.38|130.08|132.39|130.09|132.38|130.08|2
1652554550000|2022-05-14 18:55:50|132.37|130.07|132.37|130.07|132.37|130.07|132.37|130.07|1
1652554560000|2022-05-14 18:56:00|132.38|130.08|132.52|130.22|132.52|130.22|132.38|130.08|9
1652554570000|2022-05-14 18:56:10|132.55|130.25|132.56|130.26|132.56|130.26|132.55|130.25|2
1652554580000|2022-05-14 18:56:20|132.55|130.25|132.48|130.18|132.55|130.25|132.48|130.18|4
1652554590000|2022-05-14 18:56:30|132.47|130.17|132.47|130.17|132.47|130.17|132.47|130.17|1
1652554600000|2022-05-14 18:56:40|132.48|130.18|132.53|130.23|132.53|130.23|132.48|130.18|4
1652554610000|2022-05-14 18:56:50|132.52|130.22|132.52|130.22|132.52|130.22|132.52|130.22|1
1652554620000|2022-05-14 18:57:00|132.53|130.23|132.57|130.27|132.57|130.27|132.53|130.23|3
1652554630000|2022-05-14 18:57:10|132.58|130.28|132.58|130.28|132.58|130.28|132.58|130.28|1
1652554640000|2022-05-14 18:57:20|132.57|130.27|132.43|130.13|132.57|130.27|132.43|130.13|8
1652554650000|2022-05-14 18:57:30|132.42|130.12|132.42|130.12|132.42|130.12|132.42|130.12|1
1652554670000|2022-05-14 18:57:50|132.43|130.13|132.45|130.15|132.45|130.15|132.43|130.13|2
1652554680000|2022-05-14 18:58:00|132.47|130.17|132.53|130.23|132.53|130.23|132.47|130.17|5
1652554690000|2022-05-14 18:58:10|132.52|130.22|132.51|130.21|132.52|130.22|132.48|130.18|3
1652554700000|2022-05-14 18:58:20|132.47|130.17|132.51|130.21|132.51|130.21|132.47|130.17|2
1652554710000|2022-05-14 18:58:30|132.54|130.24|132.52|130.22|132.54|130.24|132.48|130.18|8
1652554720000|2022-05-14 18:58:40|132.51|130.21|132.51|130.21|132.51|130.21|132.47|130.17|3
1652554730000|2022-05-14 18:58:50|132.47|130.17|132.47|130.17|132.47|130.17|132.47|130.17|1
1652554740000|2022-05-14 18:59:00|132.5|130.2|132.5|130.2|132.5|130.2|132.49|130.19|3
1652554750000|2022-05-14 18:59:10|132.51|130.21|132.52|130.22|132.56|130.26|132.51|130.21|12
1652554760000|2022-05-14 18:59:20|132.47|130.17|132.43|130.13|132.48|130.18|132.43|130.13|7
1652554770000|2022-05-14 18:59:30|132.42|130.12|132.43|130.13|132.44|130.14|132.42|130.12|4
1652554780000|2022-05-14 18:59:40|132.39|130.09|132.38|130.08|132.39|130.09|132.38|130.08|2
1652554800000|2022-05-14 19:00:00|132.39|130.09|132.41|130.11|132.41|130.11|132.39|130.09|3
1652554810000|2022-05-14 19:00:10|132.42|130.12|132.46|130.16|132.46|130.16|132.42|130.12|4
1652554820000|2022-05-14 19:00:20|132.47|130.17|132.52|130.22|132.52|130.22|132.47|130.17|8
1652554830000|2022-05-14 19:00:30|132.53|130.23|132.57|130.27|132.57|130.27|132.53|130.23|3
1652554840000|2022-05-14 19:00:40|132.56|130.26|132.46|130.16|132.56|130.26|132.46|130.16|7
1652554850000|2022-05-14 19:00:50|132.44|130.14|132.37|130.07|132.44|130.14|132.37|130.07|7
1652554860000|2022-05-14 19:01:00|132.36|130.06|132.35|130.05|132.36|130.06|132.34|130.04|4
1652554870000|2022-05-14 19:01:10|132.36|130.06|132.4|130.1|132.41|130.11|132.36|130.06|5
1652554880000|2022-05-14 19:01:20|132.38|130.08|132.34|130.04|132.38|130.08|132.34|130.04|4
1652554890000|2022-05-14 19:01:30|132.35|130.05|132.39|130.09|132.39|130.09|132.35|130.05|5
1652554900000|2022-05-14 19:01:40|132.4|130.1|132.4|130.1|132.41|130.11|132.4|130.1|3
1652554910000|2022-05-14 19:01:50|132.41|130.11|132.37|130.07|132.41|130.11|132.37|130.07|5
1652554920000|2022-05-14 19:02:00|132.33|130.03|132.32|130.02|132.33|130.03|132.32|130.02|2
1652554930000|2022-05-14 19:02:10|132.31|130.01|132.23|129.93|132.31|130.01|132.23|129.93|4
1652554940000|2022-05-14 19:02:20|132.22|129.92|132.17|129.87|132.22|129.92|132.14|129.84|7
1652554950000|2022-05-14 19:02:30|132.16|129.86|132.2|129.9|132.2|129.9|132.15|129.85|6
1652554960000|2022-05-14 19:02:40|132.21|129.91|132.22|129.92|132.22|129.92|132.21|129.91|2
1652554970000|2022-05-14 19:02:50|132.21|129.91|132.16|129.86|132.21|129.91|132.16|129.86|5
1652554980000|2022-05-14 19:03:00|132.15|129.85|132.2|129.9|132.2|129.9|132.14|129.84|7
1652555000000|2022-05-14 19:03:20|132.21|129.91|132.22|129.92|132.22|129.92|132.21|129.91|2
1652555010000|2022-05-14 19:03:30|132.23|129.93|132.3|130|132.32|130.02|132.23|129.93|5
1652555030000|2022-05-14 19:03:50|132.31|130.01|132.25|129.95|132.31|130.01|132.24|129.94|5
1652555040000|2022-05-14 19:04:00|132.26|129.96|132.3|130|132.3|130|132.26|129.96|7
1652555050000|2022-05-14 19:04:10|132.28|129.98|132.25|129.95|132.28|129.98|132.21|129.91|13
1652555060000|2022-05-14 19:04:20|132.26|129.96|132.23|129.93|132.26|129.96|132.23|129.93|4
1652555070000|2022-05-14 19:04:30|132.24|129.94|132.24|129.94|132.24|129.94|132.23|129.93|3
1652555090000|2022-05-14 19:04:50|132.23|129.93|132.22|129.92|132.23|129.93|132.22|129.92|2
1652555100000|2022-05-14 19:05:00|132.24|129.94|132.23|129.93|132.24|129.94|132.23|129.93|2
1652555110000|2022-05-14 19:05:10|132.22|129.92|132.22|129.92|132.22|129.92|132.21|129.91|3
1652555120000|2022-05-14 19:05:20|132.21|129.91|132.16|129.86|132.21|129.91|132.16|129.86|7
1652555130000|2022-05-14 19:05:30|132.17|129.87|132.17|129.87|132.17|129.87|132.16|129.86|3
1652555140000|2022-05-14 19:05:40|132.16|129.86|132.19|129.89|132.19|129.89|132.16|129.86|3
1652555160000|2022-05-14 19:06:00|132.2|129.9|132.25|129.95|132.25|129.95|132.2|129.9|5
1652555170000|2022-05-14 19:06:10|132.32|130.02|132.4|130.1|132.42|130.12|132.32|130.02|8
1652555180000|2022-05-14 19:06:20|132.41|130.11|132.36|130.06|132.42|130.12|132.36|130.06|7
1652555190000|2022-05-14 19:06:30|132.35|130.05|132.31|130.01|132.36|130.06|132.31|130.01|8
1652555220000|2022-05-14 19:07:00|132.32|130.02|132.4|130.1|132.4|130.1|132.32|130.02|5
1652555270000|2022-05-14 19:07:50|132.41|130.11|132.41|130.11|132.42|130.12|132.41|130.11|3
1652555280000|2022-05-14 19:08:00|132.42|130.12|132.53|130.23|132.53|130.23|132.42|130.12|7
1652555290000|2022-05-14 19:08:10|132.56|130.26|132.63|130.33|132.63|130.33|132.56|130.26|7
1652555300000|2022-05-14 19:08:20|132.64|130.34|132.72|130.42|132.72|130.42|132.64|130.34|6
1652555310000|2022-05-14 19:08:30|132.73|130.43|132.76|130.46|132.76|130.46|132.73|130.43|3
1652555320000|2022-05-14 19:08:40|132.85|130.55|132.87|130.57|132.87|130.57|132.85|130.55|2
1652555330000|2022-05-14 19:08:50|132.86|130.56|132.82|130.52|132.86|130.56|132.82|130.52|7
1652555340000|2022-05-14 19:09:00|132.81|130.51|132.8|130.5|132.81|130.51|132.74|130.44|11
1652555350000|2022-05-14 19:09:10|132.81|130.51|132.73|130.43|132.83|130.53|132.73|130.43|9
1652555380000|2022-05-14 19:09:40|132.74|130.44|132.73|130.43|132.79|130.49|132.73|130.43|8
1652555390000|2022-05-14 19:09:50|132.72|130.42|132.53|130.23|132.72|130.42|132.52|130.22|14
1652555410000|2022-05-14 19:10:10|132.49|130.19|132.45|130.15|132.49|130.19|132.45|130.15|4
1652555420000|2022-05-14 19:10:20|132.44|130.14|132.44|130.14|132.44|130.14|132.44|130.14|1
1652555430000|2022-05-14 19:10:30|132.43|130.13|132.3|130|132.43|130.13|132.3|130|7
1652555440000|2022-05-14 19:10:40|132.29|129.99|132.32|130.02|132.32|130.02|132.29|129.99|4
1652555450000|2022-05-14 19:10:50|132.31|130.01|132.23|129.93|132.31|130.01|132.23|129.93|7
1652555460000|2022-05-14 19:11:00|132.24|129.94|132.41|130.11|132.41|130.11|132.24|129.94|7
1652555470000|2022-05-14 19:11:10|132.4|130.1|132.44|130.14|132.44|130.14|132.39|130.09|7
1652555480000|2022-05-14 19:11:20|132.43|130.13|132.44|130.14|132.44|130.14|132.43|130.13|2
1652555490000|2022-05-14 19:11:30|132.43|130.13|132.43|130.13|132.43|130.13|132.43|130.13|1
1652555500000|2022-05-14 19:11:40|132.42|130.12|132.37|130.07|132.42|130.12|132.37|130.07|5
1652555510000|2022-05-14 19:11:50|132.36|130.06|132.32|130.02|132.36|130.06|132.32|130.02|5
1652555520000|2022-05-14 19:12:00|132.34|130.04|132.38|130.08|132.38|130.08|132.34|130.04|4
1652555530000|2022-05-14 19:12:10|132.37|130.07|132.47|130.17|132.47|130.17|132.37|130.07|6
1652555540000|2022-05-14 19:12:20|132.49|130.19|132.51|130.21|132.51|130.21|132.49|130.19|3
1652555550000|2022-05-14 19:12:30|132.49|130.19|132.44|130.14|132.49|130.19|132.44|130.14|5
1652555570000|2022-05-14 19:12:50|132.45|130.15|132.53|130.23|132.53|130.23|132.45|130.15|7
1652555580000|2022-05-14 19:13:00|132.52|130.22|132.52|130.22|132.52|130.22|132.52|130.22|1
1652555590000|2022-05-14 19:13:10|132.47|130.17|132.44|130.14|132.47|130.17|132.44|130.14|4
1652555600000|2022-05-14 19:13:20|132.43|130.13|132.49|130.19|132.49|130.19|132.43|130.13|4
1652555610000|2022-05-14 19:13:30|132.48|130.18|132.37|130.07|132.48|130.18|132.34|130.04|10
1652555620000|2022-05-14 19:13:40|132.4|130.1|132.4|130.1|132.4|130.1|132.4|130.1|1
1652555630000|2022-05-14 19:13:50|132.39|130.09|132.39|130.09|132.39|130.09|132.36|130.06|5
1652555640000|2022-05-14 19:14:00|132.38|130.08|132.39|130.09|132.39|130.09|132.36|130.06|4
1652555650000|2022-05-14 19:14:10|132.4|130.1|132.46|130.16|132.46|130.16|132.4|130.1|4
1652555660000|2022-05-14 19:14:20|132.45|130.15|132.44|130.14|132.45|130.15|132.44|130.14|2
1652555670000|2022-05-14 19:14:30|132.45|130.15|132.49|130.19|132.5|130.2|132.45|130.15|5
1652555690000|2022-05-14 19:14:50|132.48|130.18|132.48|130.18|132.48|130.18|132.48|130.18|1
1652555700000|2022-05-14 19:15:00|132.47|130.17|132.5|130.2|132.5|130.2|132.47|130.17|4
1652555720000|2022-05-14 19:15:20|132.51|130.21|132.56|130.26|132.56|130.26|132.51|130.21|2
1652555730000|2022-05-14 19:15:30|132.55|130.25|132.54|130.24|132.55|130.25|132.54|130.24|2
1652555740000|2022-05-14 19:15:40|132.57|130.27|132.6|130.3|132.65|130.35|132.57|130.27|4
1652555750000|2022-05-14 19:15:50|132.59|130.29|132.54|130.24|132.59|130.29|132.54|130.24|5
1652555760000|2022-05-14 19:16:00|132.53|130.23|132.44|130.14|132.53|130.23|132.44|130.14|5
1652555770000|2022-05-14 19:16:10|132.43|130.13|132.42|130.12|132.43|130.13|132.42|130.12|2
1652555780000|2022-05-14 19:16:20|132.41|130.11|132.34|130.04|132.41|130.11|132.34|130.04|3
1652555790000|2022-05-14 19:16:30|132.32|130.02|132.23|129.93|132.32|130.02|132.23|129.93|10
1652555800000|2022-05-14 19:16:40|132.22|129.92|132.19|129.89|132.22|129.92|132.19|129.89|4
1652555820000|2022-05-14 19:17:00|132.18|129.88|132.17|129.87|132.18|129.88|132.17|129.87|2
1652555830000|2022-05-14 19:17:10|132.16|129.86|132.15|129.85|132.16|129.86|132.15|129.85|2
1652555850000|2022-05-14 19:17:30|132.14|129.84|132.15|129.85|132.16|129.86|132.13|129.83|4
1652555860000|2022-05-14 19:17:40|132.09|129.79|131.93|129.63|132.09|129.79|131.93|129.63|12
1652555870000|2022-05-14 19:17:50|131.92|129.62|132|129.7|132.02|129.72|131.91|129.61|9
1652555880000|2022-05-14 19:18:00|132.04|129.74|132.12|129.82|132.12|129.82|132.04|129.74|6
1652555890000|2022-05-14 19:18:10|132.11|129.81|132.23|129.93|132.26|129.96|132.11|129.81|10
1652555900000|2022-05-14 19:18:20|132.21|129.91|132.11|129.81|132.21|129.91|132.11|129.81|8
1652555910000|2022-05-14 19:18:30|132.09|129.79|132.12|129.82|132.12|129.82|132.08|129.78|6
1652555920000|2022-05-14 19:18:40|132.1|129.8|132.07|129.77|132.1|129.8|132.07|129.77|3
1652555930000|2022-05-14 19:18:50|132.08|129.78|132.07|129.77|132.08|129.78|132.07|129.77|2
1652555940000|2022-05-14 19:19:00|132.06|129.76|131.95|129.65|132.06|129.76|131.95|129.65|12
1652555950000|2022-05-14 19:19:10|131.96|129.66|131.96|129.66|132.02|129.72|131.96|129.66|10
1652555960000|2022-05-14 19:19:20|131.94|129.64|131.99|129.69|131.99|129.69|131.93|129.63|7
1652555970000|2022-05-14 19:19:30|131.98|129.68|131.98|129.68|131.99|129.69|131.98|129.68|3
1652555980000|2022-05-14 19:19:40|131.99|129.69|131.98|129.68|131.99|129.69|131.98|129.68|2
1652555990000|2022-05-14 19:19:50|131.95|129.65|131.97|129.67|131.97|129.67|131.95|129.65|3
1652556000000|2022-05-14 19:20:00|131.98|129.68|131.98|129.68|131.98|129.68|131.97|129.67|3
1652556010000|2022-05-14 19:20:10|132.01|129.71|132.01|129.71|132.03|129.73|132.01|129.71|3
1652556020000|2022-05-14 19:20:20|131.99|129.69|131.96|129.66|131.99|129.69|131.96|129.66|4
1652556030000|2022-05-14 19:20:30|131.93|129.63|131.82|129.52|131.93|129.63|131.82|129.52|9
1652556040000|2022-05-14 19:20:40|131.83|129.53|131.83|129.53|131.88|129.58|131.83|129.53|12
1652556050000|2022-05-14 19:20:50|131.82|129.52|131.86|129.56|131.86|129.56|131.82|129.52|4
1652556060000|2022-05-14 19:21:00|131.89|129.59|131.97|129.67|131.97|129.67|131.89|129.59|4
1652556070000|2022-05-14 19:21:10|131.99|129.69|131.99|129.69|131.99|129.69|131.98|129.68|3
1652556080000|2022-05-14 19:21:20|131.98|129.68|131.94|129.64|131.98|129.68|131.93|129.63|6
1652556090000|2022-05-14 19:21:30|131.95|129.65|131.96|129.66|131.96|129.66|131.95|129.65|2
1652556100000|2022-05-14 19:21:40|131.97|129.67|131.96|129.66|131.97|129.67|131.96|129.66|2
1652556120000|2022-05-14 19:22:00|131.95|129.65|132.06|129.76|132.06|129.76|131.94|129.64|8
1652556130000|2022-05-14 19:22:10|132.09|129.79|132|129.7|132.11|129.81|132|129.7|9
1652556140000|2022-05-14 19:22:20|132.02|129.72|131.98|129.68|132.02|129.72|131.98|129.68|6
1652556150000|2022-05-14 19:22:30|131.99|129.69|131.99|129.69|131.99|129.69|131.99|129.69|1
1652556160000|2022-05-14 19:22:40|132|129.7|132.02|129.72|132.03|129.73|132|129.7|4
1652556170000|2022-05-14 19:22:50|132|129.7|132.01|129.71|132.01|129.71|132|129.7|2
1652556180000|2022-05-14 19:23:00|132|129.7|132|129.7|132|129.7|132|129.7|1
1652556190000|2022-05-14 19:23:10|132.01|129.71|132.06|129.76|132.07|129.77|132|129.7|10
1652556200000|2022-05-14 19:23:20|132.05|129.75|132.03|129.73|132.05|129.75|132.02|129.72|5
1652556240000|2022-05-14 19:24:00|132.02|129.72|131.95|129.65|132.02|129.72|131.95|129.65|6
1652556250000|2022-05-14 19:24:10|131.96|129.66|131.94|129.64|131.96|129.66|131.93|129.63|4
1652556270000|2022-05-14 19:24:30|131.93|129.63|132.02|129.72|132.03|129.73|131.93|129.63|9
1652556280000|2022-05-14 19:24:40|132.01|129.71|131.93|129.63|132.01|129.71|131.93|129.63|6
1652556290000|2022-05-14 19:24:50|131.94|129.64|132.01|129.71|132.01|129.71|131.94|129.64|7
1652556300000|2022-05-14 19:25:00|132|129.7|131.94|129.64|132|129.7|131.93|129.63|5
1652556310000|2022-05-14 19:25:10|131.93|129.63|131.99|129.69|131.99|129.69|131.93|129.63|3
1652556350000|2022-05-14 19:25:50|132|129.7|132.03|129.73|132.05|129.75|132|129.7|4
1652556360000|2022-05-14 19:26:00|132.02|129.72|131.99|129.69|132.02|129.72|131.99|129.69|3
1652556370000|2022-05-14 19:26:10|132|129.7|132|129.7|132|129.7|132|129.7|1
1652556400000|2022-05-14 19:26:40|131.99|129.69|131.93|129.63|131.99|129.69|131.93|129.63|7
1652556410000|2022-05-14 19:26:50|131.92|129.62|131.87|129.57|131.92|129.62|131.87|129.57|2
1652556420000|2022-05-14 19:27:00|131.88|129.58|131.88|129.58|131.88|129.58|131.88|129.58|1
1652556430000|2022-05-14 19:27:10|131.89|129.59|131.83|129.53|131.89|129.59|131.83|129.53|6
1652556440000|2022-05-14 19:27:20|131.82|129.52|131.82|129.52|131.82|129.52|131.82|129.52|1
1652556450000|2022-05-14 19:27:30|131.84|129.54|131.85|129.55|131.85|129.55|131.84|129.54|2
1652556460000|2022-05-14 19:27:40|131.86|129.56|131.85|129.55|131.87|129.57|131.85|129.55|4
1652556470000|2022-05-14 19:27:50|131.84|129.54|131.85|129.55|131.85|129.55|131.84|129.54|2
1652556480000|2022-05-14 19:28:00|131.86|129.56|131.97|129.67|131.97|129.67|131.86|129.56|7
1652556490000|2022-05-14 19:28:10|131.98|129.68|131.97|129.67|131.99|129.69|131.94|129.64|9
1652556500000|2022-05-14 19:28:20|131.98|129.68|131.98|129.68|131.99|129.69|131.98|129.68|3
1652556510000|2022-05-14 19:28:30|131.97|129.67|132.02|129.72|132.06|129.76|131.97|129.67|5
1652556540000|2022-05-14 19:29:00|132.01|129.71|131.89|129.59|132.01|129.71|131.89|129.59|11
1652556550000|2022-05-14 19:29:10|131.88|129.58|131.9|129.6|131.9|129.6|131.88|129.58|4
1652556560000|2022-05-14 19:29:20|131.86|129.56|131.82|129.52|131.86|129.56|131.82|129.52|6
1652556570000|2022-05-14 19:29:30|131.83|129.53|131.86|129.56|131.88|129.58|131.83|129.53|4
1652556580000|2022-05-14 19:29:40|131.88|129.58|131.94|129.64|131.94|129.64|131.88|129.58|5
1652556590000|2022-05-14 19:29:50|131.93|129.63|131.9|129.6|131.93|129.63|131.9|129.6|4
1652556610000|2022-05-14 19:30:10|131.93|129.63|131.97|129.67|131.97|129.67|131.92|129.62|5
1652556630000|2022-05-14 19:30:30|131.98|129.68|132|129.7|132.01|129.71|131.98|129.68|5
1652556640000|2022-05-14 19:30:40|132.01|129.71|132|129.7|132.01|129.71|132|129.7|2
1652556650000|2022-05-14 19:30:50|131.99|129.69|132|129.7|132|129.7|131.99|129.69|2
1652556670000|2022-05-14 19:31:10|131.99|129.69|131.94|129.64|131.99|129.69|131.93|129.63|7
1652556680000|2022-05-14 19:31:20|131.93|129.63|131.92|129.62|131.93|129.63|131.91|129.61|3
1652556720000|2022-05-14 19:32:00|131.91|129.61|131.9|129.6|131.91|129.61|131.9|129.6|2
1652556730000|2022-05-14 19:32:10|131.91|129.61|131.93|129.63|131.93|129.63|131.91|129.61|4
1652556750000|2022-05-14 19:32:30|131.94|129.64|131.98|129.68|132|129.7|131.94|129.64|4
1652556760000|2022-05-14 19:32:40|131.97|129.67|131.97|129.67|131.97|129.67|131.97|129.67|1
1652556770000|2022-05-14 19:32:50|131.98|129.68|132.02|129.72|132.02|129.72|131.98|129.68|3
1652556780000|2022-05-14 19:33:00|132.03|129.73|132.11|129.81|132.11|129.81|132.03|129.73|3
1652556790000|2022-05-14 19:33:10|132.1|129.8|132.05|129.75|132.1|129.8|132.05|129.75|6
1652556800000|2022-05-14 19:33:20|132.04|129.74|132.04|129.74|132.04|129.74|132.04|129.74|1
1652556810000|2022-05-14 19:33:30|132.06|129.76|132.04|129.74|132.06|129.76|132.04|129.74|3
1652556820000|2022-05-14 19:33:40|132.05|129.75|132.02|129.72|132.05|129.75|132.02|129.72|4
1652556830000|2022-05-14 19:33:50|132.03|129.73|132.06|129.76|132.06|129.76|132.03|129.73|2
1652556840000|2022-05-14 19:34:00|132.05|129.75|132.05|129.75|132.07|129.77|132.05|129.75|4
1652556850000|2022-05-14 19:34:10|132.04|129.74|132.02|129.72|132.04|129.74|132.02|129.72|3
1652556860000|2022-05-14 19:34:20|132|129.7|131.92|129.62|132|129.7|131.91|129.61|6
1652556870000|2022-05-14 19:34:30|131.91|129.61|131.83|129.53|131.91|129.61|131.83|129.53|7
1652556880000|2022-05-14 19:34:40|131.82|129.52|131.82|129.52|131.82|129.52|131.82|129.52|1
1652556890000|2022-05-14 19:34:50|131.8|129.5|131.84|129.54|131.84|129.54|131.8|129.5|3
1652556900000|2022-05-14 19:35:00|131.89|129.59|131.9|129.6|131.9|129.6|131.89|129.59|2
1652556910000|2022-05-14 19:35:10|131.91|129.61|132.01|129.71|132.01|129.71|131.9|129.6|7
1652556920000|2022-05-14 19:35:20|132|129.7|131.91|129.61|132|129.7|131.87|129.57|9
1652556930000|2022-05-14 19:35:30|131.92|129.62|131.91|129.61|131.92|129.62|131.91|129.61|4
1652556940000|2022-05-14 19:35:40|131.9|129.6|131.91|129.61|131.91|129.61|131.9|129.6|2
1652556970000|2022-05-14 19:36:10|131.92|129.62|132.03|129.73|132.03|129.73|131.92|129.62|8
1652556980000|2022-05-14 19:36:20|132.04|129.74|132.1|129.8|132.1|129.8|132.04|129.74|2
1652556990000|2022-05-14 19:36:30|132.09|129.79|131.96|129.66|132.1|129.8|131.96|129.66|9
1652557000000|2022-05-14 19:36:40|131.97|129.67|131.96|129.66|131.97|129.67|131.95|129.65|4
1652557010000|2022-05-14 19:36:50|131.99|129.69|132.04|129.74|132.04|129.74|131.99|129.69|2
1652557020000|2022-05-14 19:37:00|132.03|129.73|131.95|129.65|132.03|129.73|131.95|129.65|6
1652557040000|2022-05-14 19:37:20|131.96|129.66|131.93|129.63|131.96|129.66|131.93|129.63|4
1652557050000|2022-05-14 19:37:30|131.92|129.62|131.8|129.5|131.92|129.62|131.8|129.5|7
1652557060000|2022-05-14 19:37:40|131.79|129.49|131.79|129.49|131.8|129.5|131.79|129.49|3
1652557070000|2022-05-14 19:37:50|131.78|129.48|131.77|129.47|131.78|129.48|131.76|129.46|3
1652557080000|2022-05-14 19:38:00|131.76|129.46|131.64|129.34|131.76|129.46|131.63|129.33|15
1652557090000|2022-05-14 19:38:10|131.63|129.33|131.71|129.41|131.72|129.42|131.63|129.33|10
1652557100000|2022-05-14 19:38:20|131.73|129.43|131.78|129.48|131.78|129.48|131.72|129.42|7
1652557110000|2022-05-14 19:38:30|131.79|129.49|131.79|129.49|131.79|129.49|131.79|129.49|1
1652557120000|2022-05-14 19:38:40|131.74|129.44|131.64|129.34|131.75|129.45|131.64|129.34|11
1652557130000|2022-05-14 19:38:50|131.63|129.33|131.58|129.28|131.63|129.33|131.58|129.28|5
1652557140000|2022-05-14 19:39:00|131.59|129.29|131.59|129.29|131.63|129.33|131.59|129.29|8
1652557150000|2022-05-14 19:39:10|131.58|129.28|131.48|129.18|131.58|129.28|131.48|129.18|6
1652557160000|2022-05-14 19:39:20|131.51|129.21|131.52|129.22|131.55|129.25|131.51|129.21|8
1652557170000|2022-05-14 19:39:30|131.51|129.21|131.53|129.23|131.53|129.23|131.49|129.19|5
1652557180000|2022-05-14 19:39:40|131.52|129.22|131.62|129.32|131.63|129.33|131.52|129.22|8
1652557190000|2022-05-14 19:39:50|131.61|129.31|131.62|129.32|131.62|129.32|131.61|129.31|2
1652557200000|2022-05-14 19:40:00|131.63|129.33|131.68|129.38|131.68|129.38|131.63|129.33|3
1652557210000|2022-05-14 19:40:10|131.67|129.37|131.71|129.41|131.72|129.42|131.67|129.37|3
1652557220000|2022-05-14 19:40:20|131.72|129.42|131.76|129.46|131.76|129.46|131.72|129.42|2
1652557230000|2022-05-14 19:40:30|131.75|129.45|131.7|129.4|131.75|129.45|131.7|129.4|5
1652557240000|2022-05-14 19:40:40|131.66|129.36|131.61|129.31|131.66|129.36|131.61|129.31|9
1652557250000|2022-05-14 19:40:50|131.65|129.35|131.7|129.4|131.75|129.45|131.65|129.35|7
1652557260000|2022-05-14 19:41:00|131.69|129.39|131.78|129.48|131.78|129.48|131.69|129.39|13
1652557270000|2022-05-14 19:41:10|131.8|129.5|131.92|129.62|131.92|129.62|131.8|129.5|9
1652557280000|2022-05-14 19:41:20|131.93|129.63|131.92|129.62|131.94|129.64|131.92|129.62|4
1652557290000|2022-05-14 19:41:30|131.91|129.61|131.84|129.54|131.91|129.61|131.82|129.52|11
1652557300000|2022-05-14 19:41:40|131.85|129.55|131.77|129.47|131.85|129.55|131.77|129.47|7
1652557320000|2022-05-14 19:42:00|131.78|129.48|131.8|129.5|131.8|129.5|131.78|129.48|4
1652557330000|2022-05-14 19:42:10|131.81|129.51|131.82|129.52|131.82|129.52|131.81|129.51|6
1652557340000|2022-05-14 19:42:20|131.85|129.55|131.85|129.55|131.85|129.55|131.85|129.55|1
1652557360000|2022-05-14 19:42:40|131.83|129.53|131.84|129.54|131.84|129.54|131.83|129.53|2
1652557370000|2022-05-14 19:42:50|131.82|129.52|131.82|129.52|131.82|129.52|131.82|129.52|1
1652557390000|2022-05-14 19:43:10|131.83|129.53|131.85|129.55|131.85|129.55|131.83|129.53|3
1652557400000|2022-05-14 19:43:20|131.87|129.57|131.88|129.58|131.89|129.59|131.87|129.57|3
1652557410000|2022-05-14 19:43:30|131.89|129.59|131.89|129.59|131.89|129.59|131.89|129.59|1
1652557430000|2022-05-14 19:43:50|131.86|129.56|131.81|129.51|131.86|129.56|131.81|129.51|5
1652557440000|2022-05-14 19:44:00|131.8|129.5|131.83|129.53|131.83|129.53|131.79|129.49|5
1652557470000|2022-05-14 19:44:30|131.82|129.52|131.8|129.5|131.82|129.52|131.8|129.5|3
1652557480000|2022-05-14 19:44:40|131.81|129.51|131.94|129.64|131.94|129.64|131.81|129.51|9
1652557490000|2022-05-14 19:44:50|131.95|129.65|131.87|129.57|131.97|129.67|131.87|129.57|7
1652557500000|2022-05-14 19:45:00|131.86|129.56|131.75|129.45|131.86|129.56|131.75|129.45|10
1652557510000|2022-05-14 19:45:10|131.74|129.44|131.84|129.54|131.85|129.55|131.74|129.44|7
1652557520000|2022-05-14 19:45:20|131.83|129.53|131.81|129.51|131.83|129.53|131.79|129.49|7
1652557530000|2022-05-14 19:45:30|131.82|129.52|131.83|129.53|131.83|129.53|131.82|129.52|2
1652557540000|2022-05-14 19:45:40|131.84|129.54|131.75|129.45|131.84|129.54|131.75|129.45|6
1652557550000|2022-05-14 19:45:50|131.74|129.44|131.83|129.53|131.83|129.53|131.74|129.44|5
1652557560000|2022-05-14 19:46:00|131.86|129.56|131.83|129.53|131.86|129.56|131.83|129.53|3
1652557570000|2022-05-14 19:46:10|131.82|129.52|131.86|129.56|131.88|129.58|131.82|129.52|8
1652557580000|2022-05-14 19:46:20|131.85|129.55|131.85|129.55|131.85|129.55|131.85|129.55|1
1652557590000|2022-05-14 19:46:30|131.84|129.54|131.84|129.54|131.84|129.54|131.84|129.54|1
1652557600000|2022-05-14 19:46:40|131.85|129.55|131.86|129.56|131.86|129.56|131.85|129.55|2
1652557610000|2022-05-14 19:46:50|131.85|129.55|131.84|129.54|131.85|129.55|131.84|129.54|2
1652557620000|2022-05-14 19:47:00|131.83|129.53|131.82|129.52|131.83|129.53|131.79|129.49|3
1652557630000|2022-05-14 19:47:10|131.81|129.51|131.8|129.5|131.81|129.51|131.79|129.49|4
1652557640000|2022-05-14 19:47:20|131.78|129.48|131.78|129.48|131.78|129.48|131.78|129.48|1
1652557650000|2022-05-14 19:47:30|131.76|129.46|131.74|129.44|131.76|129.46|131.74|129.44|3
1652557660000|2022-05-14 19:47:40|131.75|129.45|131.74|129.44|131.75|129.45|131.74|129.44|2
1652557670000|2022-05-14 19:47:50|131.7|129.4|131.55|129.25|131.71|129.41|131.53|129.23|16
1652557680000|2022-05-14 19:48:00|131.53|129.23|131.51|129.21|131.53|129.23|131.51|129.21|3
1652557690000|2022-05-14 19:48:10|131.52|129.22|131.63|129.33|131.63|129.33|131.52|129.22|11
1652557700000|2022-05-14 19:48:20|131.62|129.32|131.59|129.29|131.62|129.32|131.58|129.28|5
1652557720000|2022-05-14 19:48:40|131.6|129.3|131.65|129.35|131.65|129.35|131.6|129.3|5
1652557730000|2022-05-14 19:48:50|131.66|129.36|131.75|129.45|131.76|129.46|131.66|129.36|7
1652557740000|2022-05-14 19:49:00|131.76|129.46|131.81|129.51|131.81|129.51|131.76|129.46|2
1652557750000|2022-05-14 19:49:10|131.82|129.52|131.82|129.52|131.83|129.53|131.81|129.51|8
1652557770000|2022-05-14 19:49:30|131.83|129.53|131.82|129.52|131.83|129.53|131.82|129.52|2
1652557780000|2022-05-14 19:49:40|131.81|129.51|131.81|129.51|131.81|129.51|131.81|129.51|1
1652557810000|2022-05-14 19:50:10|131.82|129.52|131.87|129.57|131.87|129.57|131.82|129.52|6
1652557820000|2022-05-14 19:50:20|131.85|129.55|131.88|129.58|131.88|129.58|131.84|129.54|6
1652557830000|2022-05-14 19:50:30|131.9|129.6|131.93|129.63|131.94|129.64|131.9|129.6|4
1652557840000|2022-05-14 19:50:40|131.94|129.64|131.94|129.64|131.94|129.64|131.94|129.64|1
1652557850000|2022-05-14 19:50:50|131.93|129.63|131.83|129.53|131.93|129.63|131.83|129.53|5
1652557860000|2022-05-14 19:51:00|131.82|129.52|131.86|129.56|131.86|129.56|131.82|129.52|7
1652557870000|2022-05-14 19:51:10|131.85|129.55|131.85|129.55|131.85|129.55|131.85|129.55|1
1652557880000|2022-05-14 19:51:20|131.84|129.54|131.78|129.48|131.84|129.54|131.78|129.48|2
1652557890000|2022-05-14 19:51:30|131.77|129.47|131.76|129.46|131.77|129.47|131.76|129.46|4
1652557900000|2022-05-14 19:51:40|131.75|129.45|131.78|129.48|131.78|129.48|131.75|129.45|3
1652557920000|2022-05-14 19:52:00|131.77|129.47|131.76|129.46|131.77|129.47|131.76|129.46|2
1652557930000|2022-05-14 19:52:10|131.75|129.45|131.64|129.34|131.75|129.45|131.64|129.34|10
1652557940000|2022-05-14 19:52:20|131.65|129.35|131.65|129.35|131.65|129.35|131.64|129.34|3
1652557950000|2022-05-14 19:52:30|131.66|129.36|131.66|129.36|131.68|129.38|131.66|129.36|4
1652557960000|2022-05-14 19:52:40|131.67|129.37|131.65|129.35|131.67|129.37|131.65|129.35|3
1652557970000|2022-05-14 19:52:50|131.66|129.36|131.65|129.35|131.67|129.37|131.65|129.35|4
1652557980000|2022-05-14 19:53:00|131.66|129.36|131.66|129.36|131.66|129.36|131.66|129.36|1
1652557990000|2022-05-14 19:53:10|131.65|129.35|131.64|129.34|131.65|129.35|131.64|129.34|2
1652558000000|2022-05-14 19:53:20|131.63|129.33|131.61|129.31|131.63|129.33|131.6|129.3|3
1652558010000|2022-05-14 19:53:30|131.62|129.32|131.69|129.39|131.69|129.39|131.62|129.32|5
1652558020000|2022-05-14 19:53:40|131.7|129.4|131.74|129.44|131.74|129.44|131.7|129.4|2
1652558030000|2022-05-14 19:53:50|131.76|129.46|131.77|129.47|131.77|129.47|131.76|129.46|2
1652558040000|2022-05-14 19:54:00|131.78|129.48|131.8|129.5|131.81|129.51|131.78|129.48|5
1652558090000|2022-05-14 19:54:50|131.81|129.51|131.97|129.67|131.97|129.67|131.81|129.51|8
1652558100000|2022-05-14 19:55:00|132|129.7|132.08|129.78|132.08|129.78|132|129.7|7
1652558110000|2022-05-14 19:55:10|132.09|129.79|132.09|129.79|132.09|129.79|132.09|129.79|1
1652558120000|2022-05-14 19:55:20|132.08|129.78|132.08|129.78|132.08|129.78|132.08|129.78|1
1652558130000|2022-05-14 19:55:30|132.07|129.77|132.07|129.77|132.07|129.77|132.07|129.77|1
1652558160000|2022-05-14 19:56:00|132.05|129.75|131.99|129.69|132.05|129.75|131.99|129.69|5
1652558170000|2022-05-14 19:56:10|131.98|129.68|131.92|129.62|131.98|129.68|131.92|129.62|2
1652558180000|2022-05-14 19:56:20|131.91|129.61|131.82|129.52|131.91|129.61|131.82|129.52|8
1652558190000|2022-05-14 19:56:30|131.81|129.51|131.83|129.53|131.83|129.53|131.81|129.51|2
1652558200000|2022-05-14 19:56:40|131.81|129.51|131.76|129.46|131.81|129.51|131.76|129.46|5
1652558210000|2022-05-14 19:56:50|131.75|129.45|131.71|129.41|131.76|129.46|131.71|129.41|7
1652558220000|2022-05-14 19:57:00|131.72|129.42|131.72|129.42|131.72|129.42|131.7|129.4|4
1652558230000|2022-05-14 19:57:10|131.71|129.41|131.7|129.4|131.71|129.41|131.7|129.4|2
1652558240000|2022-05-14 19:57:20|131.67|129.37|131.61|129.31|131.67|129.37|131.61|129.31|8
1652558250000|2022-05-14 19:57:30|131.62|129.32|131.59|129.29|131.62|129.32|131.59|129.29|4
1652558260000|2022-05-14 19:57:40|131.62|129.32|131.64|129.34|131.65|129.35|131.6|129.3|6
1652558270000|2022-05-14 19:57:50|131.65|129.35|131.69|129.39|131.7|129.4|131.65|129.35|6
1652558280000|2022-05-14 19:58:00|131.68|129.38|131.72|129.42|131.73|129.43|131.68|129.38|5
1652558290000|2022-05-14 19:58:10|131.73|129.43|131.74|129.44|131.74|129.44|131.73|129.43|2
1652558300000|2022-05-14 19:58:20|131.75|129.45|131.85|129.55|131.85|129.55|131.75|129.45|8
1652558310000|2022-05-14 19:58:30|131.84|129.54|131.85|129.55|131.85|129.55|131.84|129.54|2
1652558320000|2022-05-14 19:58:40|131.86|129.56|131.88|129.58|131.88|129.58|131.85|129.55|6
1652558350000|2022-05-14 19:59:10|131.87|129.57|131.84|129.54|131.87|129.57|131.84|129.54|3
1652558360000|2022-05-14 19:59:20|131.85|129.55|131.86|129.56|131.86|129.56|131.85|129.55|2
1652558370000|2022-05-14 19:59:30|131.87|129.57|131.89|129.59|131.9|129.6|131.87|129.57|6
1652558380000|2022-05-14 19:59:40|131.87|129.57|131.76|129.46|131.87|129.57|131.76|129.46|7
1652558390000|2022-05-14 19:59:50|131.75|129.45|131.75|129.45|131.75|129.45|131.75|129.45|1
1652558400000|2022-05-14 20:00:00|131.76|129.46|131.79|129.49|131.79|129.49|131.76|129.46|4
1652558410000|2022-05-14 20:00:10|131.8|129.5|131.92|129.62|131.92|129.62|131.8|129.5|10
1652558420000|2022-05-14 20:00:20|131.91|129.61|131.8|129.5|131.91|129.61|131.8|129.5|10
1652558430000|2022-05-14 20:00:30|131.73|129.43|131.69|129.39|131.75|129.45|131.64|129.34|12
1652558440000|2022-05-14 20:00:40|131.7|129.4|131.69|129.39|131.7|129.4|131.69|129.39|2
1652558450000|2022-05-14 20:00:50|131.68|129.38|131.73|129.43|131.73|129.43|131.68|129.38|5
1652558460000|2022-05-14 20:01:00|131.74|129.44|131.75|129.45|131.75|129.45|131.69|129.39|13
1652558470000|2022-05-14 20:01:10|131.74|129.44|131.72|129.42|131.74|129.44|131.72|129.42|3
1652558480000|2022-05-14 20:01:20|131.74|129.44|131.78|129.48|131.79|129.49|131.73|129.43|7
1652558490000|2022-05-14 20:01:30|131.79|129.49|131.79|129.49|131.79|129.49|131.79|129.49|1
1652558500000|2022-05-14 20:01:40|131.8|129.5|131.89|129.59|131.89|129.59|131.8|129.5|6
1652558510000|2022-05-14 20:01:50|131.9|129.6|131.96|129.66|131.96|129.66|131.9|129.6|4
1652558520000|2022-05-14 20:02:00|132.02|129.72|132.04|129.74|132.04|129.74|132.01|129.71|5
1652558530000|2022-05-14 20:02:10|132.05|129.75|132.13|129.83|132.13|129.83|132.05|129.75|5
1652558540000|2022-05-14 20:02:20|132.17|129.87|132.38|130.08|132.38|130.08|132.17|129.87|13
1652558550000|2022-05-14 20:02:30|132.4|130.1|132.42|130.12|132.42|130.12|132.4|130.1|3
1652558560000|2022-05-14 20:02:40|132.43|130.13|132.54|130.24|132.55|130.25|132.43|130.13|8
1652558570000|2022-05-14 20:02:50|132.55|130.25|132.45|130.15|132.56|130.26|132.45|130.15|8
1652558580000|2022-05-14 20:03:00|132.4|130.1|132.41|130.11|132.41|130.11|132.4|130.1|4
1652558590000|2022-05-14 20:03:10|132.4|130.1|132.4|130.1|132.4|130.1|132.4|130.1|1
1652558600000|2022-05-14 20:03:20|132.37|130.07|132.3|130|132.37|130.07|132.3|130|7
1652558610000|2022-05-14 20:03:30|132.28|129.98|132.2|129.9|132.28|129.98|132.2|129.9|6
1652558620000|2022-05-14 20:03:40|132.22|129.92|132.28|129.98|132.28|129.98|132.22|129.92|5
1652558630000|2022-05-14 20:03:50|132.29|129.99|132.29|129.99|132.3|130|132.29|129.99|3
1652558660000|2022-05-14 20:04:20|132.3|130|132.28|129.98|132.3|130|132.27|129.97|4
1652558670000|2022-05-14 20:04:30|132.27|129.97|132.29|129.99|132.29|129.99|132.27|129.97|3
1652558680000|2022-05-14 20:04:40|132.32|130.02|132.49|130.19|132.49|130.19|132.32|130.02|13
1652558700000|2022-05-14 20:05:00|132.47|130.17|132.51|130.21|132.51|130.21|132.41|130.11|12
1652558710000|2022-05-14 20:05:10|132.56|130.26|132.56|130.26|132.59|130.29|132.55|130.25|8
1652558720000|2022-05-14 20:05:20|132.55|130.25|132.64|130.34|132.64|130.34|132.55|130.25|10
1652558730000|2022-05-14 20:05:30|132.65|130.35|132.79|130.49|132.79|130.49|132.65|130.35|16
1652558740000|2022-05-14 20:05:40|132.8|130.5|132.89|130.59|132.93|130.63|132.8|130.5|14
1652558750000|2022-05-14 20:05:50|132.9|130.6|132.81|130.51|132.92|130.62|132.8|130.5|12
1652558760000|2022-05-14 20:06:00|132.8|130.5|132.7|130.4|132.8|130.5|132.7|130.4|8
1652558770000|2022-05-14 20:06:10|132.71|130.41|132.6|130.3|132.71|130.41|132.59|130.29|7
1652558780000|2022-05-14 20:06:20|132.59|130.29|132.51|130.21|132.59|130.29|132.51|130.21|6
1652558790000|2022-05-14 20:06:30|132.49|130.19|132.5|130.2|132.52|130.22|132.49|130.19|6
1652558800000|2022-05-14 20:06:40|132.49|130.19|132.47|130.17|132.49|130.19|132.47|130.17|7
1652558810000|2022-05-14 20:06:50|132.46|130.16|132.51|130.21|132.51|130.21|132.4|130.1|10
1652558820000|2022-05-14 20:07:00|132.5|130.2|132.47|130.17|132.5|130.2|132.42|130.12|9
1652558830000|2022-05-14 20:07:10|132.44|130.14|132.45|130.15|132.45|130.15|132.41|130.11|6
1652558840000|2022-05-14 20:07:20|132.44|130.14|132.44|130.14|132.46|130.16|132.44|130.14|6
1652558850000|2022-05-14 20:07:30|132.41|130.11|132.34|130.04|132.41|130.11|132.34|130.04|6
1652558860000|2022-05-14 20:07:40|132.33|130.03|132.32|130.02|132.33|130.03|132.32|130.02|2
1652558870000|2022-05-14 20:07:50|132.3|130|132.23|129.93|132.3|130|132.23|129.93|8
1652558880000|2022-05-14 20:08:00|132.24|129.94|132.39|130.09|132.39|130.09|132.24|129.94|5
1652558890000|2022-05-14 20:08:10|132.38|130.08|132.43|130.13|132.43|130.13|132.38|130.08|5
1652558900000|2022-05-14 20:08:20|132.44|130.14|132.44|130.14|132.44|130.14|132.43|130.13|3
1652558910000|2022-05-14 20:08:30|132.42|130.12|132.42|130.12|132.43|130.13|132.41|130.11|4
1652558920000|2022-05-14 20:08:40|132.41|130.11|132.42|130.12|132.42|130.12|132.4|130.1|4
1652558940000|2022-05-14 20:09:00|132.4|130.1|132.4|130.1|132.4|130.1|132.4|130.1|1
1652558950000|2022-05-14 20:09:10|132.41|130.11|132.28|129.98|132.41|130.11|132.27|129.97|9
1652558960000|2022-05-14 20:09:20|132.29|129.99|132.31|130.01|132.31|130.01|132.29|129.99|3
1652558970000|2022-05-14 20:09:30|132.32|130.02|132.32|130.02|132.32|130.02|132.32|130.02|1
1652558980000|2022-05-14 20:09:40|132.31|130.01|132.31|130.01|132.31|130.01|132.3|130|3
1652559000000|2022-05-14 20:10:00|132.34|130.04|132.35|130.05|132.35|130.05|132.34|130.04|2
1652559010000|2022-05-14 20:10:10|132.36|130.06|132.42|130.12|132.42|130.12|132.36|130.06|5
1652559020000|2022-05-14 20:10:20|132.43|130.13|132.46|130.16|132.46|130.16|132.43|130.13|3
1652559040000|2022-05-14 20:10:40|132.47|130.17|132.58|130.28|132.58|130.28|132.47|130.17|8
1652559050000|2022-05-14 20:10:50|132.59|130.29|132.67|130.37|132.7|130.4|132.59|130.29|11
1652559060000|2022-05-14 20:11:00|132.66|130.36|132.61|130.31|132.66|130.36|132.61|130.31|4
1652559070000|2022-05-14 20:11:10|132.62|130.32|132.62|130.32|132.62|130.32|132.62|130.32|1
1652559080000|2022-05-14 20:11:20|132.63|130.33|132.64|130.34|132.64|130.34|132.63|130.33|2
1652559090000|2022-05-14 20:11:30|132.63|130.33|132.61|130.31|132.63|130.33|132.61|130.31|2
1652559100000|2022-05-14 20:11:40|132.59|130.29|132.58|130.28|132.59|130.29|132.54|130.24|7
1652559110000|2022-05-14 20:11:50|132.59|130.29|132.62|130.32|132.62|130.32|132.59|130.29|3
1652559120000|2022-05-14 20:12:00|132.68|130.38|132.72|130.42|132.72|130.42|132.68|130.38|4
1652559130000|2022-05-14 20:12:10|132.79|130.49|132.78|130.48|132.84|130.54|132.77|130.47|8
1652559140000|2022-05-14 20:12:20|132.77|130.47|132.72|130.42|132.77|130.47|132.72|130.42|5
1652559150000|2022-05-14 20:12:30|132.7|130.4|132.7|130.4|132.7|130.4|132.7|130.4|1
1652559160000|2022-05-14 20:12:40|132.69|130.39|132.71|130.41|132.71|130.41|132.64|130.34|8
1652559170000|2022-05-14 20:12:50|132.7|130.4|132.7|130.4|132.7|130.4|132.7|130.4|1
1652559180000|2022-05-14 20:13:00|132.69|130.39|132.62|130.32|132.69|130.39|132.62|130.32|6
1652559210000|2022-05-14 20:13:30|132.63|130.33|132.63|130.33|132.63|130.33|132.63|130.33|1
1652559220000|2022-05-14 20:13:40|132.62|130.32|132.63|130.33|132.63|130.33|132.62|130.32|2
1652559230000|2022-05-14 20:13:50|132.66|130.36|132.7|130.4|132.7|130.4|132.66|130.36|4
1652559240000|2022-05-14 20:14:00|132.72|130.42|132.73|130.43|132.73|130.43|132.71|130.41|4
1652559250000|2022-05-14 20:14:10|132.74|130.44|132.74|130.44|132.74|130.44|132.74|130.44|1
1652559260000|2022-05-14 20:14:20|132.75|130.45|132.9|130.6|132.9|130.6|132.75|130.45|10
1652559270000|2022-05-14 20:14:30|132.91|130.61|132.94|130.64|132.94|130.64|132.91|130.61|4
1652559280000|2022-05-14 20:14:40|132.95|130.65|133.05|130.75|133.1|130.8|132.95|130.65|12
1652559290000|2022-05-14 20:14:50|133.04|130.74|132.93|130.63|133.04|130.74|132.93|130.63|13
1652559300000|2022-05-14 20:15:00|132.92|130.62|132.84|130.54|132.92|130.62|132.84|130.54|6
1652559310000|2022-05-14 20:15:10|132.85|130.55|132.97|130.67|132.98|130.68|132.85|130.55|8
1652559320000|2022-05-14 20:15:20|132.98|130.68|133.08|130.78|133.08|130.78|132.98|130.68|5
1652559330000|2022-05-14 20:15:30|133.09|130.79|133.06|130.76|133.1|130.8|133.03|130.73|7
1652559340000|2022-05-14 20:15:40|133.04|130.74|133.03|130.73|133.04|130.74|133.03|130.73|2
1652559350000|2022-05-14 20:15:50|133.04|130.74|133.03|130.73|133.05|130.75|133.02|130.72|6
1652559360000|2022-05-14 20:16:00|133.02|130.72|132.92|130.62|133.02|130.72|132.92|130.62|6
1652559370000|2022-05-14 20:16:10|132.84|130.54|132.83|130.53|132.84|130.54|132.82|130.52|5
1652559380000|2022-05-14 20:16:20|132.84|130.54|132.92|130.62|132.93|130.63|132.84|130.54|8
1652559390000|2022-05-14 20:16:30|132.91|130.61|132.91|130.61|132.91|130.61|132.91|130.61|1
1652559420000|2022-05-14 20:17:00|132.89|130.59|132.9|130.6|132.9|130.6|132.89|130.59|2
1652559430000|2022-05-14 20:17:10|132.88|130.58|132.8|130.5|132.88|130.58|132.8|130.5|5
1652559480000|2022-05-14 20:18:00|132.79|130.49|132.7|130.4|132.79|130.49|132.69|130.39|10
1652559500000|2022-05-14 20:18:20|132.64|130.34|132.69|130.39|132.69|130.39|132.64|130.34|4
1652559510000|2022-05-14 20:18:30|132.7|130.4|132.81|130.51|132.82|130.52|132.7|130.4|7
1652559520000|2022-05-14 20:18:40|132.8|130.5|132.8|130.5|132.8|130.5|132.8|130.5|1
1652559530000|2022-05-14 20:18:50|132.79|130.49|132.74|130.44|132.79|130.49|132.74|130.44|4
1652559540000|2022-05-14 20:19:00|132.73|130.43|132.76|130.46|132.76|130.46|132.73|130.43|4
1652559550000|2022-05-14 20:19:10|132.8|130.5|132.89|130.59|132.9|130.6|132.8|130.5|11
1652559560000|2022-05-14 20:19:20|132.9|130.6|132.93|130.63|132.96|130.66|132.9|130.6|6
1652559570000|2022-05-14 20:19:30|132.92|130.62|133.03|130.73|133.08|130.78|132.92|130.62|11
1652559580000|2022-05-14 20:19:40|133.04|130.74|133.05|130.75|133.05|130.75|133.04|130.74|2
1652559590000|2022-05-14 20:19:50|133.07|130.77|133.28|130.98|133.31|131.01|133.07|130.77|23
1652559600000|2022-05-14 20:20:00|133.27|130.97|133.24|130.94|133.28|130.98|133.24|130.94|7
1652559610000|2022-05-14 20:20:10|133.23|130.93|133.3|131|133.3|131|133.22|130.92|9
1652559620000|2022-05-14 20:20:20|133.29|130.99|133.25|130.95|133.29|130.99|133.22|130.92|15
1652559630000|2022-05-14 20:20:30|133.26|130.96|133.32|131.02|133.32|131.02|133.26|130.96|7
1652559640000|2022-05-14 20:20:40|133.31|131.01|133.31|131.01|133.32|131.02|133.31|131.01|3
1652559650000|2022-05-14 20:20:50|133.29|130.99|133.19|130.89|133.29|130.99|133.19|130.89|10
1652559660000|2022-05-14 20:21:00|133.2|130.9|133.2|130.9|133.2|130.9|133.19|130.89|5
1652559670000|2022-05-14 20:21:10|133.24|130.94|133.34|131.04|133.34|131.04|133.23|130.93|10
1652559680000|2022-05-14 20:21:20|133.35|131.05|133.35|131.05|133.35|131.05|133.34|131.04|3
1652559690000|2022-05-14 20:21:30|133.34|131.04|133.35|131.05|133.35|131.05|133.34|131.04|2
1652559700000|2022-05-14 20:21:40|133.34|131.04|133.27|130.97|133.34|131.04|133.23|130.93|9
1652559710000|2022-05-14 20:21:50|133.28|130.98|133.28|130.98|133.28|130.98|133.28|130.98|1
1652559720000|2022-05-14 20:22:00|133.27|130.97|133.24|130.94|133.34|131.04|133.24|130.94|8
1652559730000|2022-05-14 20:22:10|133.22|130.92|133.17|130.87|133.22|130.92|133.17|130.87|5
1652559750000|2022-05-14 20:22:30|133.16|130.86|133.16|130.86|133.16|130.86|133.16|130.86|1
1652559760000|2022-05-14 20:22:40|133.17|130.87|133.24|130.94|133.24|130.94|133.17|130.87|6
1652559770000|2022-05-14 20:22:50|133.25|130.95|133.24|130.94|133.25|130.95|133.24|130.94|2
1652559780000|2022-05-14 20:23:00|133.23|130.93|133.16|130.86|133.23|130.93|133.16|130.86|6
1652559790000|2022-05-14 20:23:10|133.15|130.85|133.18|130.88|133.18|130.88|133.14|130.84|5
1652559800000|2022-05-14 20:23:20|133.19|130.89|133.18|130.88|133.19|130.89|133.18|130.88|2
1652559810000|2022-05-14 20:23:30|133.19|130.89|133.22|130.92|133.23|130.93|133.19|130.89|5
1652559820000|2022-05-14 20:23:40|133.21|130.91|133.22|130.92|133.22|130.92|133.2|130.9|4
1652559830000|2022-05-14 20:23:50|133.24|130.94|133.17|130.87|133.24|130.94|133.17|130.87|6
1652559840000|2022-05-14 20:24:00|133.16|130.86|133.15|130.85|133.16|130.86|133.15|130.85|2
1652559850000|2022-05-14 20:24:10|133.16|130.86|133.01|130.71|133.17|130.87|133.01|130.71|7
1652559860000|2022-05-14 20:24:20|133|130.7|133|130.7|133|130.7|133|130.7|1
1652559870000|2022-05-14 20:24:30|132.99|130.69|132.95|130.65|132.99|130.69|132.95|130.65|4
1652559880000|2022-05-14 20:24:40|132.96|130.66|132.95|130.65|132.96|130.66|132.95|130.65|2
1652559890000|2022-05-14 20:24:50|132.94|130.64|132.94|130.64|132.94|130.64|132.94|130.64|1
1652559900000|2022-05-14 20:25:00|132.91|130.61|132.83|130.53|132.91|130.61|132.83|130.53|8
1652559910000|2022-05-14 20:25:10|132.82|130.52|132.78|130.48|132.82|130.52|132.78|130.48|5
1652559920000|2022-05-14 20:25:20|132.8|130.5|132.83|130.53|132.83|130.53|132.8|130.5|3
1652559930000|2022-05-14 20:25:30|132.82|130.52|132.76|130.46|132.82|130.52|132.76|130.46|11
1652559940000|2022-05-14 20:25:40|132.77|130.47|132.78|130.48|132.78|130.48|132.77|130.47|2
1652559950000|2022-05-14 20:25:50|132.79|130.49|132.84|130.54|132.84|130.54|132.79|130.49|4
1652559960000|2022-05-14 20:26:00|132.83|130.53|132.83|130.53|132.83|130.53|132.83|130.53|1
1652559970000|2022-05-14 20:26:10|132.88|130.58|132.91|130.61|132.91|130.61|132.88|130.58|4
1652559980000|2022-05-14 20:26:20|132.92|130.62|132.92|130.62|132.92|130.62|132.92|130.62|1
1652559990000|2022-05-14 20:26:30|132.91|130.61|132.88|130.58|132.91|130.61|132.88|130.58|4
1652560000000|2022-05-14 20:26:40|132.87|130.57|132.88|130.58|132.88|130.58|132.86|130.56|4
1652560030000|2022-05-14 20:27:10|132.87|130.57|132.82|130.52|132.87|130.57|132.78|130.48|12
1652560040000|2022-05-14 20:27:20|132.81|130.51|132.81|130.51|132.81|130.51|132.81|130.51|1
1652560060000|2022-05-14 20:27:40|132.78|130.48|132.78|130.48|132.79|130.49|132.78|130.48|3
1652560070000|2022-05-14 20:27:50|132.75|130.45|132.85|130.55|132.85|130.55|132.75|130.45|8
1652560080000|2022-05-14 20:28:00|132.84|130.54|132.81|130.51|132.84|130.54|132.81|130.51|4
1652560090000|2022-05-14 20:28:10|132.79|130.49|132.77|130.47|132.79|130.49|132.77|130.47|6
1652560100000|2022-05-14 20:28:20|132.78|130.48|132.93|130.63|132.95|130.65|132.78|130.48|10
1652560110000|2022-05-14 20:28:30|132.91|130.61|132.92|130.62|132.93|130.63|132.91|130.61|4
1652560120000|2022-05-14 20:28:40|132.93|130.63|132.93|130.63|132.93|130.63|132.93|130.63|1
1652560140000|2022-05-14 20:29:00|132.98|130.68|132.95|130.65|133|130.7|132.94|130.64|8
1652560150000|2022-05-14 20:29:10|132.97|130.67|132.97|130.67|132.97|130.67|132.97|130.67|1
1652560160000|2022-05-14 20:29:20|133|130.7|133|130.7|133|130.7|133|130.7|1
1652560170000|2022-05-14 20:29:30|132.99|130.69|132.9|130.6|132.99|130.69|132.9|130.6|6
1652560180000|2022-05-14 20:29:40|132.89|130.59|132.88|130.58|132.9|130.6|132.88|130.58|4
1652560190000|2022-05-14 20:29:50|132.89|130.59|132.89|130.59|132.89|130.59|132.89|130.59|1
1652560200000|2022-05-14 20:30:00|132.9|130.6|132.9|130.6|132.9|130.6|132.89|130.59|3
1652560210000|2022-05-14 20:30:10|132.89|130.59|132.89|130.59|132.89|130.59|132.89|130.59|1
1652560230000|2022-05-14 20:30:30|132.9|130.6|132.96|130.66|132.96|130.66|132.9|130.6|2
1652560240000|2022-05-14 20:30:40|132.95|130.65|132.98|130.68|132.99|130.69|132.95|130.65|5
1652560250000|2022-05-14 20:30:50|132.99|130.69|133.07|130.77|133.07|130.77|132.99|130.69|4
1652560260000|2022-05-14 20:31:00|133.08|130.78|133.06|130.76|133.08|130.78|133.06|130.76|3
1652560270000|2022-05-14 20:31:10|133.04|130.74|133.05|130.75|133.05|130.75|133.04|130.74|2
1652560280000|2022-05-14 20:31:20|133.04|130.74|133.04|130.74|133.04|130.74|133.03|130.73|3
1652560290000|2022-05-14 20:31:30|133.05|130.75|133.05|130.75|133.05|130.75|133.05|130.75|1
1652560300000|2022-05-14 20:31:40|133.04|130.74|133.04|130.74|133.04|130.74|133.04|130.74|1
1652560310000|2022-05-14 20:31:50|133.01|130.71|133.01|130.71|133.01|130.71|132.98|130.68|5
1652560320000|2022-05-14 20:32:00|133.02|130.72|133.06|130.76|133.08|130.78|133.02|130.72|5
1652560330000|2022-05-14 20:32:10|133.07|130.77|133|130.7|133.07|130.77|133|130.7|7
1652560360000|2022-05-14 20:32:40|133.01|130.71|132.97|130.67|133.02|130.72|132.97|130.67|6
1652560370000|2022-05-14 20:32:50|132.95|130.65|132.94|130.64|132.95|130.65|132.94|130.64|2
1652560390000|2022-05-14 20:33:10|132.93|130.63|132.86|130.56|132.93|130.63|132.86|130.56|4
1652560400000|2022-05-14 20:33:20|132.85|130.55|132.83|130.53|132.85|130.55|132.81|130.51|4
1652560410000|2022-05-14 20:33:30|132.82|130.52|132.72|130.42|132.82|130.52|132.72|130.42|9
1652560420000|2022-05-14 20:33:40|132.69|130.39|132.7|130.4|132.7|130.4|132.69|130.39|2
1652560430000|2022-05-14 20:33:50|132.71|130.41|132.74|130.44|132.74|130.44|132.71|130.41|4
1652560440000|2022-05-14 20:34:00|132.75|130.45|132.8|130.5|132.85|130.55|132.75|130.45|5
1652560460000|2022-05-14 20:34:20|132.79|130.49|132.79|130.49|132.79|130.49|132.78|130.48|3
1652560480000|2022-05-14 20:34:40|132.75|130.45|132.75|130.45|132.75|130.45|132.75|130.45|1
1652560490000|2022-05-14 20:34:50|132.76|130.46|132.76|130.46|132.76|130.46|132.76|130.46|1
1652560500000|2022-05-14 20:35:00|132.77|130.47|132.77|130.47|132.77|130.47|132.77|130.47|1
1652560510000|2022-05-14 20:35:10|132.8|130.5|132.89|130.59|132.89|130.59|132.8|130.5|8
1652560520000|2022-05-14 20:35:20|132.95|130.65|132.93|130.63|132.96|130.66|132.91|130.61|11
1652560530000|2022-05-14 20:35:30|132.94|130.64|132.93|130.63|132.94|130.64|132.91|130.61|5
1652560540000|2022-05-14 20:35:40|132.92|130.62|132.84|130.54|132.92|130.62|132.84|130.54|6
1652560550000|2022-05-14 20:35:50|132.81|130.51|132.78|130.48|132.81|130.51|132.78|130.48|5
1652560560000|2022-05-14 20:36:00|132.79|130.49|132.83|130.53|132.83|130.53|132.79|130.49|4
1652560570000|2022-05-14 20:36:10|132.82|130.52|132.75|130.45|132.82|130.52|132.75|130.45|8
1652560580000|2022-05-14 20:36:20|132.74|130.44|132.71|130.41|132.74|130.44|132.71|130.41|4
1652560590000|2022-05-14 20:36:30|132.66|130.36|132.62|130.32|132.66|130.36|132.62|130.32|9
1652560600000|2022-05-14 20:36:40|132.61|130.31|132.59|130.29|132.61|130.31|132.58|130.28|10
1652560610000|2022-05-14 20:36:50|132.6|130.3|132.61|130.31|132.63|130.33|132.6|130.3|5
1652560630000|2022-05-14 20:37:10|132.62|130.32|132.63|130.33|132.63|130.33|132.61|130.31|4
1652560640000|2022-05-14 20:37:20|132.68|130.38|132.69|130.39|132.69|130.39|132.68|130.38|2
1652560650000|2022-05-14 20:37:30|132.7|130.4|132.79|130.49|132.79|130.49|132.7|130.4|6
1652560660000|2022-05-14 20:37:40|132.78|130.48|132.71|130.41|132.78|130.48|132.71|130.41|7
1652560670000|2022-05-14 20:37:50|132.7|130.4|132.67|130.37|132.7|130.4|132.66|130.36|10
1652560680000|2022-05-14 20:38:00|132.68|130.38|132.67|130.37|132.71|130.41|132.67|130.37|6
1652560690000|2022-05-14 20:38:10|132.66|130.36|132.66|130.36|132.67|130.37|132.66|130.36|3
1652560700000|2022-05-14 20:38:20|132.65|130.35|132.58|130.28|132.65|130.35|132.58|130.28|7
1652560710000|2022-05-14 20:38:30|132.59|130.29|132.6|130.3|132.6|130.3|132.59|130.29|2
1652560720000|2022-05-14 20:38:40|132.59|130.29|132.57|130.27|132.59|130.29|132.57|130.27|3
1652560730000|2022-05-14 20:38:50|132.56|130.26|132.53|130.23|132.56|130.26|132.53|130.23|3
1652560740000|2022-05-14 20:39:00|132.5|130.2|132.49|130.19|132.51|130.21|132.47|130.17|10
1652560750000|2022-05-14 20:39:10|132.47|130.17|132.45|130.15|132.48|130.18|132.45|130.15|4
1652560760000|2022-05-14 20:39:20|132.46|130.16|132.4|130.1|132.46|130.16|132.4|130.1|8
1652560770000|2022-05-14 20:39:30|132.39|130.09|132.42|130.12|132.42|130.12|132.36|130.06|6
1652560780000|2022-05-14 20:39:40|132.41|130.11|132.39|130.09|132.41|130.11|132.39|130.09|2
1652560790000|2022-05-14 20:39:50|132.4|130.1|132.4|130.1|132.4|130.1|132.39|130.09|3
1652560800000|2022-05-14 20:40:00|132.41|130.11|132.42|130.12|132.42|130.12|132.41|130.11|2
1652560810000|2022-05-14 20:40:10|132.41|130.11|132.42|130.12|132.42|130.12|132.41|130.11|2
1652560870000|2022-05-14 20:41:10|132.41|130.11|132.4|130.1|132.41|130.11|132.4|130.1|2
1652560890000|2022-05-14 20:41:30|132.35|130.05|132.38|130.08|132.4|130.1|132.35|130.05|8
1652560900000|2022-05-14 20:41:40|132.39|130.09|132.4|130.1|132.4|130.1|132.39|130.09|4
1652560910000|2022-05-14 20:41:50|132.39|130.09|132.32|130.02|132.39|130.09|132.31|130.01|9
1652560920000|2022-05-14 20:42:00|132.33|130.03|132.3|130|132.36|130.06|132.3|130|10
1652560940000|2022-05-14 20:42:20|132.29|129.99|132.28|129.98|132.29|129.99|132.28|129.98|2
1652560950000|2022-05-14 20:42:30|132.29|129.99|132.22|129.92|132.3|130|132.18|129.88|9
1652560960000|2022-05-14 20:42:40|132.23|129.93|132.36|130.06|132.4|130.1|132.23|129.93|9
1652560970000|2022-05-14 20:42:50|132.37|130.07|132.38|130.08|132.38|130.08|132.37|130.07|2
1652560980000|2022-05-14 20:43:00|132.39|130.09|132.39|130.09|132.39|130.09|132.39|130.09|1
1652560990000|2022-05-14 20:43:10|132.4|130.1|132.41|130.11|132.41|130.11|132.4|130.1|2
1652561000000|2022-05-14 20:43:20|132.49|130.19|132.53|130.23|132.53|130.23|132.49|130.19|7
1652561010000|2022-05-14 20:43:30|132.52|130.22|132.52|130.22|132.52|130.22|132.52|130.22|1
1652561020000|2022-05-14 20:43:40|132.51|130.21|132.51|130.21|132.51|130.21|132.51|130.21|1
1652561030000|2022-05-14 20:43:50|132.52|130.22|132.52|130.22|132.52|130.22|132.51|130.21|5
1652561040000|2022-05-14 20:44:00|132.48|130.18|132.48|130.18|132.49|130.19|132.48|130.18|3
1652561050000|2022-05-14 20:44:10|132.45|130.15|132.47|130.17|132.47|130.17|132.45|130.15|5
1652561060000|2022-05-14 20:44:20|132.48|130.18|132.48|130.18|132.48|130.18|132.48|130.18|1
1652561070000|2022-05-14 20:44:30|132.53|130.23|132.53|130.23|132.53|130.23|132.52|130.22|3
1652561080000|2022-05-14 20:44:40|132.52|130.22|132.49|130.19|132.52|130.22|132.49|130.19|3
1652561090000|2022-05-14 20:44:50|132.48|130.18|132.34|130.04|132.48|130.18|132.32|130.02|16
1652561100000|2022-05-14 20:45:00|132.35|130.05|132.23|129.93|132.35|130.05|132.23|129.93|8
1652561110000|2022-05-14 20:45:10|132.22|129.92|132.2|129.9|132.23|129.93|132.19|129.89|10
1652561120000|2022-05-14 20:45:20|132.19|129.89|132.17|129.87|132.19|129.89|132.17|129.87|3
1652561130000|2022-05-14 20:45:30|132.16|129.86|132.18|129.88|132.19|129.89|132.15|129.85|5
1652561140000|2022-05-14 20:45:40|132.19|129.89|132.26|129.96|132.26|129.96|132.19|129.89|6
1652561150000|2022-05-14 20:45:50|132.28|129.98|132.34|130.04|132.35|130.05|132.28|129.98|7
1652561160000|2022-05-14 20:46:00|132.35|130.05|132.4|130.1|132.42|130.12|132.32|130.02|9
1652561170000|2022-05-14 20:46:10|132.41|130.11|132.4|130.1|132.42|130.12|132.4|130.1|3
1652561180000|2022-05-14 20:46:20|132.41|130.11|132.42|130.12|132.42|130.12|132.41|130.11|2
1652561190000|2022-05-14 20:46:30|132.43|130.13|132.45|130.15|132.45|130.15|132.43|130.13|2
1652561200000|2022-05-14 20:46:40|132.49|130.19|132.51|130.21|132.51|130.21|132.49|130.19|2
1652561210000|2022-05-14 20:46:50|132.52|130.22|132.52|130.22|132.52|130.22|132.51|130.21|3
1652561220000|2022-05-14 20:47:00|132.53|130.23|132.62|130.32|132.62|130.32|132.52|130.22|10
1652561230000|2022-05-14 20:47:10|132.64|130.34|132.64|130.34|132.64|130.34|132.62|130.32|4
1652561240000|2022-05-14 20:47:20|132.65|130.35|132.64|130.34|132.65|130.35|132.63|130.33|3
1652561250000|2022-05-14 20:47:30|132.65|130.35|132.74|130.44|132.74|130.44|132.65|130.35|4
1652561260000|2022-05-14 20:47:40|132.75|130.45|132.77|130.47|132.78|130.48|132.75|130.45|6
1652561270000|2022-05-14 20:47:50|132.81|130.51|132.77|130.47|132.81|130.51|132.77|130.47|3
1652561280000|2022-05-14 20:48:00|132.69|130.39|132.66|130.36|132.69|130.39|132.66|130.36|4
1652561290000|2022-05-14 20:48:10|132.65|130.35|132.62|130.32|132.65|130.35|132.62|130.32|4
1652561300000|2022-05-14 20:48:20|132.63|130.33|132.66|130.36|132.66|130.36|132.63|130.33|3
1652561320000|2022-05-14 20:48:40|132.65|130.35|132.65|130.35|132.65|130.35|132.65|130.35|1
1652561340000|2022-05-14 20:49:00|132.66|130.36|132.69|130.39|132.69|130.39|132.66|130.36|4
1652561350000|2022-05-14 20:49:10|132.73|130.43|132.75|130.45|132.75|130.45|132.73|130.43|3
1652561360000|2022-05-14 20:49:20|132.76|130.46|132.86|130.56|132.86|130.56|132.76|130.46|6
1652561400000|2022-05-14 20:50:00|132.85|130.55|132.84|130.54|132.85|130.55|132.84|130.54|2
1652561410000|2022-05-14 20:50:10|132.75|130.45|132.75|130.45|132.75|130.45|132.74|130.44|3
1652561420000|2022-05-14 20:50:20|132.71|130.41|132.65|130.35|132.71|130.41|132.64|130.34|8
1652561470000|2022-05-14 20:51:10|132.66|130.36|132.72|130.42|132.72|130.42|132.66|130.36|3
1652561480000|2022-05-14 20:51:20|132.71|130.41|132.48|130.18|132.71|130.41|132.48|130.18|17
1652561490000|2022-05-14 20:51:30|132.45|130.15|132.5|130.2|132.5|130.2|132.41|130.11|9
1652561500000|2022-05-14 20:51:40|132.51|130.21|132.53|130.23|132.54|130.24|132.51|130.21|6
1652561510000|2022-05-14 20:51:50|132.55|130.25|132.74|130.44|132.74|130.44|132.55|130.25|15
1652561520000|2022-05-14 20:52:00|132.78|130.48|132.75|130.45|132.79|130.49|132.75|130.45|7
1652561540000|2022-05-14 20:52:20|132.71|130.41|132.8|130.5|132.8|130.5|132.7|130.4|12
1652561550000|2022-05-14 20:52:30|132.81|130.51|132.81|130.51|132.82|130.52|132.81|130.51|3
1652561560000|2022-05-14 20:52:40|132.79|130.49|132.82|130.52|132.82|130.52|132.79|130.49|4
1652561570000|2022-05-14 20:52:50|132.83|130.53|132.89|130.59|132.89|130.59|132.83|130.53|3
1652561580000|2022-05-14 20:53:00|132.9|130.6|132.95|130.65|132.96|130.66|132.9|130.6|6
1652561590000|2022-05-14 20:53:10|132.94|130.64|132.88|130.58|132.95|130.65|132.88|130.58|5
1652561600000|2022-05-14 20:53:20|132.87|130.57|132.74|130.44|132.87|130.57|132.73|130.43|10
1652561610000|2022-05-14 20:53:30|132.75|130.45|132.76|130.46|132.76|130.46|132.75|130.45|2
1652561620000|2022-05-14 20:53:40|132.74|130.44|132.75|130.45|132.76|130.46|132.74|130.44|4
1652561630000|2022-05-14 20:53:50|132.74|130.44|132.71|130.41|132.74|130.44|132.71|130.41|2
1652561640000|2022-05-14 20:54:00|132.73|130.43|132.75|130.45|132.75|130.45|132.73|130.43|2
1652561680000|2022-05-14 20:54:40|132.74|130.44|132.67|130.37|132.74|130.44|132.67|130.37|4
1652561690000|2022-05-14 20:54:50|132.66|130.36|132.6|130.3|132.66|130.36|132.59|130.29|7
1652561700000|2022-05-14 20:55:00|132.61|130.31|132.67|130.37|132.69|130.39|132.61|130.31|8
1652561710000|2022-05-14 20:55:10|132.66|130.36|132.69|130.39|132.69|130.39|132.64|130.34|7
1652561720000|2022-05-14 20:55:20|132.68|130.38|132.64|130.34|132.68|130.38|132.64|130.34|3
1652561730000|2022-05-14 20:55:30|132.65|130.35|132.66|130.36|132.66|130.36|132.65|130.35|2
1652561740000|2022-05-14 20:55:40|132.68|130.38|132.69|130.39|132.69|130.39|132.68|130.38|2
1652561750000|2022-05-14 20:55:50|132.73|130.43|132.73|130.43|132.73|130.43|132.72|130.42|3
1652561760000|2022-05-14 20:56:00|132.75|130.45|132.76|130.46|132.77|130.47|132.75|130.45|3
1652561770000|2022-05-14 20:56:10|132.78|130.48|132.79|130.49|132.81|130.51|132.78|130.48|8
1652561780000|2022-05-14 20:56:20|132.8|130.5|132.89|130.59|132.89|130.59|132.8|130.5|7
1652561790000|2022-05-14 20:56:30|132.9|130.6|132.95|130.65|132.95|130.65|132.9|130.6|4
1652561800000|2022-05-14 20:56:40|132.94|130.64|132.94|130.64|132.94|130.64|132.94|130.64|1
1652561810000|2022-05-14 20:56:50|132.93|130.63|132.72|130.42|132.93|130.63|132.72|130.42|12
1652561820000|2022-05-14 20:57:00|132.73|130.43|132.71|130.41|132.75|130.45|132.67|130.37|13
1652561830000|2022-05-14 20:57:10|132.72|130.42|132.73|130.43|132.73|130.43|132.72|130.42|2
1652561840000|2022-05-14 20:57:20|132.74|130.44|132.8|130.5|132.84|130.54|132.74|130.44|5
1652561850000|2022-05-14 20:57:30|132.79|130.49|132.8|130.5|132.83|130.53|132.79|130.49|5
1652561860000|2022-05-14 20:57:40|132.84|130.54|132.85|130.55|132.85|130.55|132.84|130.54|2
1652561870000|2022-05-14 20:57:50|132.86|130.56|132.9|130.6|132.9|130.6|132.86|130.56|5
1652561880000|2022-05-14 20:58:00|132.91|130.61|132.91|130.61|132.92|130.62|132.84|130.54|9
1652561890000|2022-05-14 20:58:10|132.92|130.62|132.94|130.64|132.95|130.65|132.92|130.62|3
1652561900000|2022-05-14 20:58:20|132.93|130.63|132.94|130.64|132.95|130.65|132.92|130.62|5
1652561910000|2022-05-14 20:58:30|132.93|130.63|132.89|130.59|132.93|130.63|132.89|130.59|3
1652561930000|2022-05-14 20:58:50|132.9|130.6|132.95|130.65|132.95|130.65|132.89|130.59|8
1652561940000|2022-05-14 20:59:00|132.94|130.64|132.94|130.64|132.94|130.64|132.94|130.64|1
1652561950000|2022-05-14 20:59:10|132.93|130.63|132.89|130.59|132.93|130.63|132.89|130.59|4
1652561960000|2022-05-14 20:59:20|132.9|130.6|132.86|130.56|132.92|130.62|132.86|130.56|7
1652561970000|2022-05-14 20:59:30|132.85|130.55|132.84|130.54|132.85|130.55|132.84|130.54|2
1652562000000|2022-05-14 21:00:00|132.87|130.57|132.92|130.62|132.92|130.62|132.87|130.57|4
1652562010000|2022-05-14 21:00:10|132.93|130.63|132.93|130.63|132.93|130.63|132.92|130.62|3
1652562020000|2022-05-14 21:00:20|132.94|130.64|132.96|130.66|132.96|130.66|132.92|130.62|6
1652562030000|2022-05-14 21:00:30|132.97|130.67|132.99|130.69|133.01|130.71|132.97|130.67|7
1652562040000|2022-05-14 21:00:40|133|130.7|133.01|130.71|133.01|130.71|133|130.7|2
1652562050000|2022-05-14 21:00:50|133|130.7|133|130.7|133|130.7|133|130.7|1
1652562060000|2022-05-14 21:01:00|132.99|130.69|133|130.7|133|130.7|132.99|130.69|2
1652562070000|2022-05-14 21:01:10|133.01|130.71|133|130.7|133.02|130.72|133|130.7|4
1652562080000|2022-05-14 21:01:20|133.03|130.73|133.09|130.79|133.09|130.79|133.03|130.73|8
1652562090000|2022-05-14 21:01:30|133.08|130.78|133.13|130.83|133.13|130.83|133.07|130.77|9
1652562100000|2022-05-14 21:01:40|133.14|130.84|133.13|130.83|133.14|130.84|133.11|130.81|4
1652562110000|2022-05-14 21:01:50|133.11|130.81|133.04|130.74|133.11|130.81|133.04|130.74|11
1652562120000|2022-05-14 21:02:00|133.05|130.75|133.05|130.75|133.05|130.75|133.05|130.75|1
1652562140000|2022-05-14 21:02:20|133.04|130.74|133|130.7|133.04|130.74|132.95|130.65|4
1652562150000|2022-05-14 21:02:30|132.99|130.69|133|130.7|133|130.7|132.99|130.69|4
1652562160000|2022-05-14 21:02:40|132.99|130.69|133|130.7|133|130.7|132.99|130.69|2
1652562170000|2022-05-14 21:02:50|132.99|130.69|132.99|130.69|132.99|130.69|132.99|130.69|1
1652562180000|2022-05-14 21:03:00|133|130.7|133|130.7|133|130.7|133|130.7|1
1652562190000|2022-05-14 21:03:10|132.99|130.69|132.83|130.53|132.99|130.69|132.83|130.53|10
1652562200000|2022-05-14 21:03:20|132.81|130.51|132.75|130.45|132.81|130.51|132.75|130.45|4
1652562210000|2022-05-14 21:03:30|132.76|130.46|132.75|130.45|132.76|130.46|132.75|130.45|2
1652562220000|2022-05-14 21:03:40|132.74|130.44|132.73|130.43|132.74|130.44|132.73|130.43|2
1652562240000|2022-05-14 21:04:00|132.7|130.4|132.7|130.4|132.7|130.4|132.67|130.37|8
1652562280000|2022-05-14 21:04:40|132.69|130.39|132.69|130.39|132.69|130.39|132.69|130.39|1
1652562290000|2022-05-14 21:04:50|132.68|130.38|132.6|130.3|132.68|130.38|132.6|130.3|4
1652562300000|2022-05-14 21:05:00|132.61|130.31|132.6|130.3|132.61|130.31|132.6|130.3|2
1652562320000|2022-05-14 21:05:20|132.59|130.29|132.58|130.28|132.59|130.29|132.58|130.28|2
1652562340000|2022-05-14 21:05:40|132.55|130.25|132.52|130.22|132.55|130.25|132.52|130.22|4
1652562350000|2022-05-14 21:05:50|132.51|130.21|132.49|130.19|132.51|130.21|132.47|130.17|5
1652562360000|2022-05-14 21:06:00|132.5|130.2|132.51|130.21|132.52|130.22|132.5|130.2|5
1652562370000|2022-05-14 21:06:10|132.5|130.2|132.5|130.2|132.5|130.2|132.5|130.2|1
1652562380000|2022-05-14 21:06:20|132.49|130.19|132.51|130.21|132.51|130.21|132.49|130.19|3
1652562390000|2022-05-14 21:06:30|132.52|130.22|132.54|130.24|132.54|130.24|132.52|130.22|3
1652562400000|2022-05-14 21:06:40|132.57|130.27|132.59|130.29|132.61|130.31|132.57|130.27|6
1652562410000|2022-05-14 21:06:50|132.6|130.3|132.64|130.34|132.64|130.34|132.6|130.3|4
1652562420000|2022-05-14 21:07:00|132.63|130.33|132.62|130.32|132.64|130.34|132.56|130.26|7
1652562430000|2022-05-14 21:07:10|132.63|130.33|132.68|130.38|132.68|130.38|132.62|130.32|9
1652562440000|2022-05-14 21:07:20|132.69|130.39|132.68|130.38|132.69|130.39|132.68|130.38|2
1652562450000|2022-05-14 21:07:30|132.64|130.34|132.56|130.26|132.64|130.34|132.56|130.26|13
1652562460000|2022-05-14 21:07:40|132.57|130.27|132.56|130.26|132.57|130.27|132.56|130.26|2
1652562470000|2022-05-14 21:07:50|132.55|130.25|132.51|130.21|132.57|130.27|132.5|130.2|7
1652562480000|2022-05-14 21:08:00|132.52|130.22|132.62|130.32|132.62|130.32|132.52|130.22|6
1652562490000|2022-05-14 21:08:10|132.61|130.31|132.59|130.29|132.62|130.32|132.59|130.29|5
1652562500000|2022-05-14 21:08:20|132.6|130.3|132.6|130.3|132.6|130.3|132.6|130.3|1
1652562510000|2022-05-14 21:08:30|132.62|130.32|132.58|130.28|132.62|130.32|132.58|130.28|4
1652562520000|2022-05-14 21:08:40|132.55|130.25|132.62|130.32|132.62|130.32|132.55|130.25|3
1652562530000|2022-05-14 21:08:50|132.63|130.33|132.6|130.3|132.63|130.33|132.6|130.3|2
1652562540000|2022-05-14 21:09:00|132.61|130.31|132.68|130.38|132.68|130.38|132.61|130.31|6
1652562550000|2022-05-14 21:09:10|132.7|130.4|132.74|130.44|132.74|130.44|132.7|130.4|4
1652562560000|2022-05-14 21:09:20|132.75|130.45|132.76|130.46|132.76|130.46|132.75|130.45|2
1652562570000|2022-05-14 21:09:30|132.77|130.47|132.87|130.57|132.87|130.57|132.77|130.47|7
1652562590000|2022-05-14 21:09:50|132.88|130.58|132.86|130.56|132.88|130.58|132.86|130.56|2
1652562610000|2022-05-14 21:10:10|132.87|130.57|132.87|130.57|132.87|130.57|132.87|130.57|1
1652562630000|2022-05-14 21:10:30|132.85|130.55|132.85|130.55|132.85|130.55|132.85|130.55|1
1652562650000|2022-05-14 21:10:50|132.86|130.56|132.75|130.45|132.87|130.57|132.75|130.45|6
1652562660000|2022-05-14 21:11:00|132.74|130.44|132.71|130.41|132.74|130.44|132.71|130.41|3
1652562670000|2022-05-14 21:11:10|132.7|130.4|132.66|130.36|132.7|130.4|132.66|130.36|3
1652562680000|2022-05-14 21:11:20|132.65|130.35|132.55|130.25|132.65|130.35|132.55|130.25|5
1652562690000|2022-05-14 21:11:30|132.53|130.23|132.38|130.08|132.53|130.23|132.38|130.08|11
1652562700000|2022-05-14 21:11:40|132.39|130.09|132.37|130.07|132.39|130.09|132.37|130.07|3
1652562710000|2022-05-14 21:11:50|132.36|130.06|132.35|130.05|132.36|130.06|132.35|130.05|2
1652562750000|2022-05-14 21:12:30|132.33|130.03|132.33|130.03|132.33|130.03|132.33|130.03|1
1652562780000|2022-05-14 21:13:00|132.34|130.04|132.34|130.04|132.34|130.04|132.34|130.04|1
1652562800000|2022-05-14 21:13:20|132.33|130.03|132.33|130.03|132.33|130.03|132.33|130.03|1
1652562830000|2022-05-14 21:13:50|132.34|130.04|132.38|130.08|132.39|130.09|132.34|130.04|4
1652562840000|2022-05-14 21:14:00|132.39|130.09|132.47|130.17|132.48|130.18|132.39|130.09|4
1652562860000|2022-05-14 21:14:20|132.49|130.19|132.52|130.22|132.52|130.22|132.49|130.19|3
1652562870000|2022-05-14 21:14:30|132.51|130.21|132.52|130.22|132.52|130.22|132.51|130.21|2
1652562880000|2022-05-14 21:14:40|132.53|130.23|132.58|130.28|132.58|130.28|132.53|130.23|5
1652562920000|2022-05-14 21:15:20|132.59|130.29|132.59|130.29|132.59|130.29|132.59|130.29|1
1652562940000|2022-05-14 21:15:40|132.61|130.31|132.66|130.36|132.66|130.36|132.61|130.31|3
1652562950000|2022-05-14 21:15:50|132.67|130.37|132.67|130.37|132.67|130.37|132.66|130.36|3
1652562970000|2022-05-14 21:16:10|132.66|130.36|132.62|130.32|132.66|130.36|132.62|130.32|5
1652562990000|2022-05-14 21:16:30|132.63|130.33|132.72|130.42|132.72|130.42|132.63|130.33|5
1652563000000|2022-05-14 21:16:40|132.76|130.46|132.79|130.49|132.79|130.49|132.75|130.45|6
1652563010000|2022-05-14 21:16:50|132.8|130.5|132.8|130.5|132.81|130.51|132.8|130.5|3
1652563020000|2022-05-14 21:17:00|132.78|130.48|132.72|130.42|132.78|130.48|132.72|130.42|5
1652563030000|2022-05-14 21:17:10|132.73|130.43|132.74|130.44|132.74|130.44|132.73|130.43|2
1652563040000|2022-05-14 21:17:20|132.75|130.45|132.7|130.4|132.75|130.45|132.7|130.4|5
1652563050000|2022-05-14 21:17:30|132.71|130.41|132.71|130.41|132.71|130.41|132.71|130.41|1
1652563080000|2022-05-14 21:18:00|132.7|130.4|132.7|130.4|132.7|130.4|132.7|130.4|1
1652563090000|2022-05-14 21:18:10|132.71|130.41|132.73|130.43|132.73|130.43|132.71|130.41|5
1652563100000|2022-05-14 21:18:20|132.72|130.42|132.72|130.42|132.73|130.43|132.72|130.42|3
1652563110000|2022-05-14 21:18:30|132.71|130.41|132.69|130.39|132.71|130.41|132.69|130.39|3
1652563140000|2022-05-14 21:19:00|132.7|130.4|132.73|130.43|132.73|130.43|132.7|130.4|6
1652563150000|2022-05-14 21:19:10|132.69|130.39|132.7|130.4|132.7|130.4|132.69|130.39|2
1652563170000|2022-05-14 21:19:30|132.71|130.41|132.73|130.43|132.73|130.43|132.71|130.41|3
1652563200000|2022-05-14 21:20:00|132.75|130.45|132.71|130.41|132.75|130.45|132.7|130.4|8
1652563210000|2022-05-14 21:20:10|132.69|130.39|132.69|130.39|132.69|130.39|132.69|130.39|1
1652563220000|2022-05-14 21:20:20|132.7|130.4|132.7|130.4|132.7|130.4|132.7|130.4|1
1652563230000|2022-05-14 21:20:30|132.71|130.41|132.75|130.45|132.75|130.45|132.7|130.4|5
1652563240000|2022-05-14 21:20:40|132.76|130.46|132.76|130.46|132.76|130.46|132.76|130.46|1
1652563250000|2022-05-14 21:20:50|132.81|130.51|132.88|130.58|132.88|130.58|132.81|130.51|6
1652563260000|2022-05-14 21:21:00|132.89|130.59|132.87|130.57|132.89|130.59|132.87|130.57|8
1652563270000|2022-05-14 21:21:10|132.89|130.59|132.9|130.6|132.9|130.6|132.87|130.57|5
1652563290000|2022-05-14 21:21:30|132.94|130.64|132.94|130.64|132.94|130.64|132.94|130.64|1
1652563300000|2022-05-14 21:21:40|132.97|130.67|132.97|130.67|132.97|130.67|132.97|130.67|1
1652563310000|2022-05-14 21:21:50|132.96|130.66|132.97|130.67|132.97|130.67|132.96|130.66|8
1652563320000|2022-05-14 21:22:00|132.96|130.66|132.97|130.67|132.97|130.67|132.96|130.66|2
1652563340000|2022-05-14 21:22:20|132.96|130.66|132.99|130.69|132.99|130.69|132.96|130.66|4
1652563350000|2022-05-14 21:22:30|132.97|130.67|132.98|130.68|132.98|130.68|132.97|130.67|2
1652563360000|2022-05-14 21:22:40|132.99|130.69|132.98|130.68|132.99|130.69|132.98|130.68|2
1652563370000|2022-05-14 21:22:50|132.99|130.69|133.05|130.75|133.06|130.76|132.99|130.69|6
1652563380000|2022-05-14 21:23:00|133.06|130.76|133.08|130.78|133.08|130.78|133.05|130.75|7
1652563390000|2022-05-14 21:23:10|133.07|130.77|133.07|130.77|133.08|130.78|133.07|130.77|3
1652563400000|2022-05-14 21:23:20|133.04|130.74|133.02|130.72|133.04|130.74|132.98|130.68|5
1652563410000|2022-05-14 21:23:30|133.03|130.73|133.03|130.73|133.03|130.73|133.03|130.73|1
1652563460000|2022-05-14 21:24:20|133|130.7|133.02|130.72|133.02|130.72|133|130.7|3
1652563470000|2022-05-14 21:24:30|133.03|130.73|133.03|130.73|133.03|130.73|133.03|130.73|1
1652563490000|2022-05-14 21:24:50|133.04|130.74|133.04|130.74|133.04|130.74|133.04|130.74|1
1652563500000|2022-05-14 21:25:00|133.03|130.73|133.03|130.73|133.03|130.73|133.03|130.73|1
1652563510000|2022-05-14 21:25:10|133.04|130.74|133|130.7|133.05|130.75|133|130.7|6
1652563520000|2022-05-14 21:25:20|132.99|130.69|132.99|130.69|132.99|130.69|132.99|130.69|1
1652563550000|2022-05-14 21:25:50|132.98|130.68|132.98|130.68|132.98|130.68|132.98|130.68|1
1652563580000|2022-05-14 21:26:20|132.99|130.69|132.98|130.68|132.99|130.69|132.97|130.67|4
1652563620000|2022-05-14 21:27:00|132.97|130.67|132.97|130.67|132.97|130.67|132.97|130.67|1
1652563630000|2022-05-14 21:27:10|132.99|130.69|132.99|130.69|132.99|130.69|132.99|130.69|1
1652563640000|2022-05-14 21:27:20|132.98|130.68|132.97|130.67|132.98|130.68|132.97|130.67|2
1652563660000|2022-05-14 21:27:40|132.93|130.63|132.93|130.63|132.93|130.63|132.93|130.63|1
1652563670000|2022-05-14 21:27:50|132.91|130.61|132.92|130.62|132.92|130.62|132.91|130.61|2
1652563680000|2022-05-14 21:28:00|132.95|130.65|132.93|130.63|132.95|130.65|132.93|130.63|3
1652563690000|2022-05-14 21:28:10|132.94|130.64|132.97|130.67|132.98|130.68|132.9|130.6|13
1652563700000|2022-05-14 21:28:20|132.96|130.66|132.97|130.67|132.97|130.67|132.96|130.66|2
1652563770000|2022-05-14 21:29:30|132.95|130.65|132.95|130.65|132.95|130.65|132.95|130.65|1
1652563780000|2022-05-14 21:29:40|132.96|130.66|132.96|130.66|132.96|130.66|132.96|130.66|1
1652563790000|2022-05-14 21:29:50|132.98|130.68|132.99|130.69|132.99|130.69|132.98|130.68|2
1652563800000|2022-05-14 21:30:00|133|130.7|133.01|130.71|133.01|130.71|133|130.7|2
1652563810000|2022-05-14 21:30:10|133.02|130.72|133.26|130.96|133.26|130.96|133.02|130.72|8
1652563820000|2022-05-14 21:30:20|133.27|130.97|133.34|131.04|133.34|131.04|133.27|130.97|5
1652563830000|2022-05-14 21:30:30|133.35|131.05|133.33|131.03|133.35|131.05|133.33|131.03|2
1652563850000|2022-05-14 21:30:50|133.34|131.04|133.34|131.04|133.34|131.04|133.34|131.04|1
1652563890000|2022-05-14 21:31:30|133.35|131.05|133.39|131.09|133.39|131.09|133.35|131.05|4
1652563900000|2022-05-14 21:31:40|133.4|131.1|133.4|131.1|133.4|131.1|133.4|131.1|1
1652563910000|2022-05-14 21:31:50|133.41|131.11|133.45|131.15|133.45|131.15|133.41|131.11|4
1652563920000|2022-05-14 21:32:00|133.46|131.16|133.46|131.16|133.46|131.16|133.46|131.16|1
1652563930000|2022-05-14 21:32:10|133.47|131.17|133.44|131.14|133.47|131.17|133.44|131.14|2
1652563940000|2022-05-14 21:32:20|133.45|131.15|133.45|131.15|133.45|131.15|133.45|131.15|1
1652563950000|2022-05-14 21:32:30|133.47|131.17|133.48|131.18|133.48|131.18|133.47|131.17|2
1652563960000|2022-05-14 21:32:40|133.49|131.19|133.52|131.22|133.52|131.22|133.49|131.19|6
1652563970000|2022-05-14 21:32:50|133.5|131.2|133.56|131.26|133.56|131.26|133.5|131.2|5
1652563980000|2022-05-14 21:33:00|133.57|131.27|133.57|131.27|133.57|131.27|133.57|131.27|1
1652564010000|2022-05-14 21:33:30|133.58|131.28|133.59|131.29|133.59|131.29|133.56|131.26|4
1652564030000|2022-05-14 21:33:50|133.57|131.27|133.59|131.29|133.59|131.29|133.57|131.27|5
1652564040000|2022-05-14 21:34:00|133.6|131.3|133.6|131.3|133.61|131.31|133.59|131.29|4
1652564050000|2022-05-14 21:34:10|133.61|131.31|133.63|131.33|133.63|131.33|133.61|131.31|5
1652564060000|2022-05-14 21:34:20|133.62|131.32|133.62|131.32|133.63|131.33|133.62|131.32|3
1652564070000|2022-05-14 21:34:30|133.64|131.34|133.71|131.41|133.71|131.41|133.64|131.34|5
1652564080000|2022-05-14 21:34:40|133.75|131.45|133.82|131.52|133.85|131.55|133.73|131.43|9
1652564090000|2022-05-14 21:34:50|133.83|131.53|133.86|131.56|133.86|131.56|133.83|131.53|4
1652564100000|2022-05-14 21:35:00|133.85|131.55|133.86|131.56|133.86|131.56|133.85|131.55|4
1652564110000|2022-05-14 21:35:10|133.87|131.57|133.87|131.57|133.87|131.57|133.87|131.57|1
1652564290000|2022-05-14 21:38:10|133.85|131.55|133.85|131.55|133.85|131.55|133.85|131.55|1
1652564300000|2022-05-14 21:38:20|133.86|131.56|133.86|131.56|133.87|131.57|133.86|131.56|3
1652564330000|2022-05-14 21:38:50|133.87|131.57|133.87|131.57|133.87|131.57|133.87|131.57|1
1652564360000|2022-05-14 21:39:20|133.95|131.65|133.99|131.69|133.99|131.69|133.95|131.65|3
1652564370000|2022-05-14 21:39:30|134|131.7|134.01|131.71|134.01|131.71|134|131.7|2
1652564380000|2022-05-14 21:39:40|134.02|131.72|134.02|131.72|134.02|131.72|134.02|131.72|1
1652564420000|2022-05-14 21:40:20|133.99|131.69|134|131.7|134|131.7|133.99|131.69|2
1652564430000|2022-05-14 21:40:30|134.01|131.71|134.02|131.72|134.02|131.72|134.01|131.71|4
1652564480000|2022-05-14 21:41:20|134.03|131.73|134.11|131.81|134.11|131.81|134.03|131.73|5
1652564490000|2022-05-14 21:41:30|134.12|131.82|134.12|131.82|134.12|131.82|134.12|131.82|1
1652564500000|2022-05-14 21:41:40|134.13|131.83|134.15|131.85|134.15|131.85|134.13|131.83|3
1652564510000|2022-05-14 21:41:50|134.2|131.9|134.25|131.95|134.25|131.95|134.2|131.9|11
1652564520000|2022-05-14 21:42:00|134.28|131.98|134.84|132.54|134.84|132.54|134.28|131.98|13
1652564530000|2022-05-14 21:42:10|134.85|132.55|134.85|132.55|134.85|132.55|134.85|132.55|1
1652564540000|2022-05-14 21:42:20|134.95|132.65|135.48|133.18|135.53|133.23|134.95|132.65|20
1652564550000|2022-05-14 21:42:30|135.47|133.17|135.53|133.23|135.53|133.23|135.44|133.14|11
1652564560000|2022-05-14 21:42:40|135.54|133.24|135.39|133.09|135.54|133.24|135.39|133.09|10
1652564570000|2022-05-14 21:42:50|135.38|133.08|135.26|132.96|135.39|133.09|135.26|132.96|9
1652564580000|2022-05-14 21:43:00|135.3|133|135.3|133|135.31|133.01|135.3|133|3
1652564590000|2022-05-14 21:43:10|135.31|133.01|135.33|133.03|135.33|133.03|135.28|132.98|9
1652564600000|2022-05-14 21:43:20|135.34|133.04|135.41|133.11|135.42|133.12|135.34|133.04|8
1652564610000|2022-05-14 21:43:30|135.42|133.12|135.43|133.13|135.44|133.14|135.42|133.12|5
1652564620000|2022-05-14 21:43:40|135.44|133.14|135.37|133.07|135.44|133.14|135.36|133.06|10
1652564630000|2022-05-14 21:43:50|135.36|133.06|135.37|133.07|135.43|133.13|135.36|133.06|11
1652564670000|2022-05-14 21:44:30|135.38|133.08|135.37|133.07|135.38|133.08|135.36|133.06|3
1652564680000|2022-05-14 21:44:40|135.39|133.09|135.46|133.16|135.47|133.17|135.39|133.09|6
1652564690000|2022-05-14 21:44:50|135.47|133.17|135.81|133.51|135.81|133.51|135.47|133.17|18
1652564700000|2022-05-14 21:45:00|135.92|133.62|136.26|133.96|136.44|134.14|135.9|133.6|21
1652564710000|2022-05-14 21:45:10|136.25|133.95|136.09|133.79|136.25|133.95|135.97|133.67|15
1652564720000|2022-05-14 21:45:20|136.1|133.8|136.06|133.76|136.1|133.8|136.03|133.73|14
1652564730000|2022-05-14 21:45:30|136.04|133.74|136.17|133.87|136.17|133.87|135.99|133.69|14
1652564740000|2022-05-14 21:45:40|136.18|133.88|136.2|133.9|136.2|133.9|136.18|133.88|4
1652564750000|2022-05-14 21:45:50|136.21|133.91|136.36|134.06|136.37|134.07|136.21|133.91|7
1652564760000|2022-05-14 21:46:00|136.37|134.07|136.36|134.06|136.37|134.07|136.36|134.06|2
1652564770000|2022-05-14 21:46:10|136.37|134.07|136.37|134.07|136.38|134.08|136.37|134.07|3
1652564780000|2022-05-14 21:46:20|136.38|134.08|136.38|134.08|136.38|134.08|136.37|134.07|3
1652564790000|2022-05-14 21:46:30|136.39|134.09|136.37|134.07|136.39|134.09|136.37|134.07|2
1652564800000|2022-05-14 21:46:40|136.38|134.08|136.31|134.01|136.42|134.12|136.31|134.01|9
1652564810000|2022-05-14 21:46:50|136.32|134.02|136.29|133.99|136.35|134.05|136.28|133.98|14
1652564820000|2022-05-14 21:47:00|136.31|134.01|136.18|133.88|136.31|134.01|136.16|133.86|13
1652564830000|2022-05-14 21:47:10|136.11|133.81|136.06|133.76|136.11|133.81|136.06|133.76|3
1652564840000|2022-05-14 21:47:20|136.05|133.75|136.05|133.75|136.1|133.8|136.05|133.75|9
1652564850000|2022-05-14 21:47:30|136.06|133.76|136.07|133.77|136.07|133.77|136.05|133.75|4
1652564860000|2022-05-14 21:47:40|136.08|133.78|136.08|133.78|136.08|133.78|136.07|133.77|3
1652564870000|2022-05-14 21:47:50|136.09|133.79|136.33|134.03|136.33|134.03|136.07|133.77|20
1652564880000|2022-05-14 21:48:00|136.36|134.06|136.35|134.05|136.37|134.07|136.33|134.03|11
1652564890000|2022-05-14 21:48:10|136.36|134.06|136.31|134.01|136.37|134.07|136.29|133.99|15
1652564900000|2022-05-14 21:48:20|136.32|134.02|136.3|134|136.34|134.04|136.3|134|7
1652564910000|2022-05-14 21:48:30|136.31|134.01|136.37|134.07|136.38|134.08|136.29|133.99|15
1652564920000|2022-05-14 21:48:40|136.4|134.1|136.34|134.04|136.41|134.11|136.34|134.04|6
1652564930000|2022-05-14 21:48:50|136.35|134.05|136.46|134.16|136.46|134.16|136.35|134.05|7
1652564940000|2022-05-14 21:49:00|136.45|134.15|136.46|134.16|136.49|134.19|136.45|134.15|15
1652564950000|2022-05-14 21:49:10|136.47|134.17|136.48|134.18|136.48|134.18|136.47|134.17|2
1652564960000|2022-05-14 21:49:20|136.45|134.15|136.48|134.18|136.48|134.18|136.45|134.15|10
1652564970000|2022-05-14 21:49:30|136.46|134.16|136.49|134.19|136.49|134.19|136.46|134.16|11
1652564980000|2022-05-14 21:49:40|136.5|134.2|136.61|134.31|136.61|134.31|136.5|134.2|3
1652564990000|2022-05-14 21:49:50|136.68|134.38|136.71|134.41|136.73|134.43|136.68|134.38|8
1652565000000|2022-05-14 21:50:00|136.69|134.39|136.64|134.34|136.71|134.41|136.63|134.33|9
1652565010000|2022-05-14 21:50:10|136.65|134.35|136.53|134.23|136.65|134.35|136.48|134.18|14
1652565020000|2022-05-14 21:50:20|136.52|134.22|136.51|134.21|136.52|134.22|136.46|134.16|13
1652565030000|2022-05-14 21:50:30|136.52|134.22|136.52|134.22|136.52|134.22|136.52|134.22|1
1652565040000|2022-05-14 21:50:40|136.49|134.19|136.32|134.02|136.49|134.19|136.32|134.02|9
1652565050000|2022-05-14 21:50:50|136.33|134.03|136.35|134.05|136.35|134.05|136.33|134.03|5
1652565060000|2022-05-14 21:51:00|136.34|134.04|136.36|134.06|136.41|134.11|136.34|134.04|10
1652565070000|2022-05-14 21:51:10|136.37|134.07|136.33|134.03|136.37|134.07|136.33|134.03|6
1652565080000|2022-05-14 21:51:20|136.29|133.99|136.25|133.95|136.29|133.99|136.25|133.95|3
1652565090000|2022-05-14 21:51:30|136.24|133.94|136.23|133.93|136.24|133.94|136.23|133.93|2
1652565100000|2022-05-14 21:51:40|136.24|133.94|136.25|133.95|136.25|133.95|136.23|133.93|6
1652565110000|2022-05-14 21:51:50|136.23|133.93|136.22|133.92|136.23|133.93|136.22|133.92|2
1652565120000|2022-05-14 21:52:00|136.21|133.91|136.21|133.91|136.22|133.92|136.16|133.86|7
1652565140000|2022-05-14 21:52:20|136.24|133.94|136.29|133.99|136.29|133.99|136.24|133.94|5
1652565150000|2022-05-14 21:52:30|136.3|134|136.25|133.95|136.31|134.01|136.25|133.95|8
1652565160000|2022-05-14 21:52:40|136.24|133.94|136.27|133.97|136.27|133.97|136.23|133.93|9
1652565170000|2022-05-14 21:52:50|136.25|133.95|136.28|133.98|136.28|133.98|136.25|133.95|13
1652565180000|2022-05-14 21:53:00|136.29|133.99|136.27|133.97|136.29|133.99|136.26|133.96|8
1652565190000|2022-05-14 21:53:10|136.25|133.95|136.2|133.9|136.26|133.96|136.2|133.9|7
1652565200000|2022-05-14 21:53:20|136.21|133.91|136.2|133.9|136.22|133.92|136.2|133.9|3
1652565210000|2022-05-14 21:53:30|136.19|133.89|136.14|133.84|136.19|133.89|136.14|133.84|5
1652565230000|2022-05-14 21:53:50|136.13|133.83|136.12|133.82|136.13|133.83|136.11|133.81|3
1652565240000|2022-05-14 21:54:00|136.01|133.71|135.99|133.69|136.01|133.71|135.99|133.69|3
1652565250000|2022-05-14 21:54:10|135.98|133.68|135.94|133.64|135.98|133.68|135.94|133.64|4
1652565260000|2022-05-14 21:54:20|135.92|133.62|135.91|133.61|135.94|133.64|135.91|133.61|6
1652565270000|2022-05-14 21:54:30|135.92|133.62|135.98|133.68|135.98|133.68|135.92|133.62|7
1652565280000|2022-05-14 21:54:40|135.97|133.67|135.97|133.67|135.97|133.67|135.97|133.67|1
1652565290000|2022-05-14 21:54:50|135.95|133.65|135.94|133.64|135.95|133.65|135.94|133.64|2
1652565300000|2022-05-14 21:55:00|135.93|133.63|135.84|133.54|135.93|133.63|135.82|133.52|9
1652565310000|2022-05-14 21:55:10|135.83|133.53|135.82|133.52|135.83|133.53|135.82|133.52|2
1652565320000|2022-05-14 21:55:20|135.81|133.51|135.8|133.5|135.81|133.51|135.79|133.49|3
1652565340000|2022-05-14 21:55:40|135.79|133.49|135.8|133.5|135.8|133.5|135.79|133.49|2
1652565350000|2022-05-14 21:55:50|135.79|133.49|135.79|133.49|135.8|133.5|135.79|133.49|17
1652565360000|2022-05-14 21:56:00|135.8|133.5|135.81|133.51|135.81|133.51|135.79|133.49|12
1652565370000|2022-05-14 21:56:10|135.8|133.5|135.8|133.5|135.8|133.5|135.8|133.5|1
1652565420000|2022-05-14 21:57:00|135.79|133.49|135.73|133.43|135.79|133.49|135.7|133.4|8
1652565430000|2022-05-14 21:57:10|135.72|133.42|135.66|133.36|135.72|133.42|135.66|133.36|8
1652565440000|2022-05-14 21:57:20|135.65|133.35|135.66|133.36|135.66|133.36|135.64|133.34|4
1652565450000|2022-05-14 21:57:30|135.65|133.35|135.62|133.32|135.65|133.35|135.62|133.32|3
1652565460000|2022-05-14 21:57:40|135.63|133.33|135.63|133.33|135.63|133.33|135.63|133.33|1
1652565480000|2022-05-14 21:58:00|135.62|133.32|135.63|133.33|135.64|133.34|135.61|133.31|4
1652565490000|2022-05-14 21:58:10|135.62|133.32|135.54|133.24|135.62|133.32|135.54|133.24|5
1652565500000|2022-05-14 21:58:20|135.53|133.23|135.49|133.19|135.53|133.23|135.49|133.19|4
1652565510000|2022-05-14 21:58:30|135.5|133.2|135.5|133.2|135.5|133.2|135.5|133.2|1
1652565530000|2022-05-14 21:58:50|135.49|133.19|135.5|133.2|135.5|133.2|135.49|133.19|2
1652565550000|2022-05-14 21:59:10|135.47|133.17|135.42|133.12|135.47|133.17|135.42|133.12|3
1652565560000|2022-05-14 21:59:20|135.43|133.13|135.43|133.13|135.44|133.14|135.43|133.13|3
1652565580000|2022-05-14 21:59:40|135.42|133.12|135.4|133.1|135.42|133.12|135.38|133.08|14
1652565590000|2022-05-14 21:59:50|135.38|133.08|135.3|133|135.38|133.08|135.28|132.98|17
1652565600000|2022-05-14 22:00:00|135.28|132.98|135.34|133.04|135.36|133.06|135.28|132.98|10
1652565610000|2022-05-14 22:00:10|135.35|133.05|135.38|133.08|135.38|133.08|135.35|133.05|4
1652565620000|2022-05-14 22:00:20|135.39|133.09|135.54|133.24|135.54|133.24|135.39|133.09|10
1652565630000|2022-05-14 22:00:30|135.53|133.23|135.59|133.29|135.6|133.3|135.53|133.23|6
1652565640000|2022-05-14 22:00:40|135.57|133.27|135.54|133.24|135.57|133.27|135.54|133.24|4
1652565650000|2022-05-14 22:00:50|135.53|133.23|135.53|133.23|135.53|133.23|135.53|133.23|1
1652565660000|2022-05-14 22:01:00|135.52|133.22|135.43|133.13|135.52|133.22|135.43|133.13|4
1652565670000|2022-05-14 22:01:10|135.42|133.12|135.42|133.12|135.42|133.12|135.42|133.12|1
1652565680000|2022-05-14 22:01:20|135.41|133.11|135.39|133.09|135.41|133.11|135.38|133.08|3
1652565690000|2022-05-14 22:01:30|135.38|133.08|135.39|133.09|135.39|133.09|135.38|133.08|2
1652565700000|2022-05-14 22:01:40|135.38|133.08|135.34|133.04|135.39|133.09|135.34|133.04|5
1652565710000|2022-05-14 22:01:50|135.33|133.03|135.33|133.03|135.33|133.03|135.33|133.03|1
1652565750000|2022-05-14 22:02:30|135.32|133.02|135.26|132.96|135.32|133.02|135.26|132.96|4
1652565760000|2022-05-14 22:02:40|135.25|132.95|135.2|132.9|135.25|132.95|135.19|132.89|7
1652565770000|2022-05-14 22:02:50|135.19|132.89|135.16|132.86|135.19|132.89|135.16|132.86|3
1652565780000|2022-05-14 22:03:00|135.15|132.85|135.17|132.87|135.17|132.87|135.08|132.78|4
1652565800000|2022-05-14 22:03:20|135.16|132.86|135.1|132.8|135.16|132.86|135.1|132.8|4
1652565810000|2022-05-14 22:03:30|134.97|132.67|134.85|132.55|134.97|132.67|134.85|132.55|4
1652565820000|2022-05-14 22:03:40|134.82|132.52|134.69|132.39|134.82|132.52|134.69|132.39|7
1652565830000|2022-05-14 22:03:50|134.68|132.38|134.71|132.41|134.73|132.43|134.68|132.38|7
1652565840000|2022-05-14 22:04:00|134.7|132.4|134.62|132.32|134.7|132.4|134.61|132.31|3
1652565850000|2022-05-14 22:04:10|134.61|132.31|134.62|132.32|134.62|132.32|134.61|132.31|2
1652565860000|2022-05-14 22:04:20|134.61|132.31|134.53|132.23|134.61|132.31|134.53|132.23|6
1652565870000|2022-05-14 22:04:30|134.55|132.25|134.43|132.13|134.55|132.25|134.43|132.13|5
1652565880000|2022-05-14 22:04:40|134.42|132.12|134.42|132.12|134.42|132.12|134.42|132.12|1
1652565890000|2022-05-14 22:04:50|134.44|132.14|134.44|132.14|134.44|132.14|134.44|132.14|1
1652565900000|2022-05-14 22:05:00|134.43|132.13|134.41|132.11|134.43|132.13|134.41|132.11|2
1652565920000|2022-05-14 22:05:20|134.33|132.03|134.32|132.02|134.33|132.03|134.32|132.02|2
1652565930000|2022-05-14 22:05:30|134.31|132.01|134.3|132|134.33|132.03|134.3|132|7
1652565940000|2022-05-14 22:05:40|134.31|132.01|134.31|132.01|134.31|132.01|134.31|132.01|1
1652565950000|2022-05-14 22:05:50|134.38|132.08|134.4|132.1|134.41|132.11|134.35|132.05|7
1652565960000|2022-05-14 22:06:00|134.41|132.11|134.58|132.28|134.58|132.28|134.41|132.11|14
1652565970000|2022-05-14 22:06:10|134.59|132.29|134.62|132.32|134.62|132.32|134.57|132.27|8
1652566000000|2022-05-14 22:06:40|134.61|132.31|134.61|132.31|134.61|132.31|134.61|132.31|1
1652566010000|2022-05-14 22:06:50|134.62|132.32|134.47|132.17|134.62|132.32|134.47|132.17|10
1652566020000|2022-05-14 22:07:00|134.46|132.16|134.48|132.18|134.5|132.2|134.44|132.14|13
1652566030000|2022-05-14 22:07:10|134.47|132.17|134.54|132.24|134.55|132.25|134.47|132.17|17
1652566040000|2022-05-14 22:07:20|134.53|132.23|134.53|132.23|134.54|132.24|134.52|132.22|5
1652566050000|2022-05-14 22:07:30|134.52|132.22|134.5|132.2|134.52|132.22|134.5|132.2|3
1652566070000|2022-05-14 22:07:50|134.51|132.21|134.51|132.21|134.51|132.21|134.51|132.21|1
1652566080000|2022-05-14 22:08:00|134.5|132.2|134.67|132.37|134.67|132.37|134.5|132.2|7
1652566090000|2022-05-14 22:08:10|134.68|132.38|134.69|132.39|134.69|132.39|134.67|132.37|6
1652566100000|2022-05-14 22:08:20|134.7|132.4|134.7|132.4|134.7|132.4|134.7|132.4|1
1652566170000|2022-05-14 22:09:30|134.72|132.42|134.72|132.42|134.72|132.42|134.72|132.42|1
1652566180000|2022-05-14 22:09:40|134.73|132.43|134.73|132.43|134.73|132.43|134.73|132.43|1
1652566190000|2022-05-14 22:09:50|134.82|132.52|134.94|132.64|134.95|132.65|134.82|132.52|12
1652566200000|2022-05-14 22:10:00|134.93|132.63|134.94|132.64|134.94|132.64|134.93|132.63|2
1652566210000|2022-05-14 22:10:10|134.95|132.65|134.94|132.64|134.95|132.65|134.94|132.64|2
1652566220000|2022-05-14 22:10:20|134.95|132.65|134.94|132.64|134.95|132.65|134.94|132.64|4
1652566230000|2022-05-14 22:10:30|134.95|132.65|134.96|132.66|134.97|132.67|134.94|132.64|5
1652566240000|2022-05-14 22:10:40|134.95|132.65|134.87|132.57|134.95|132.65|134.84|132.54|14
1652566250000|2022-05-14 22:10:50|134.86|132.56|134.84|132.54|134.86|132.56|134.84|132.54|2
1652566300000|2022-05-14 22:11:40|134.86|132.56|134.86|132.56|134.86|132.56|134.85|132.55|5
1652566310000|2022-05-14 22:11:50|134.94|132.64|135.02|132.72|135.02|132.72|134.94|132.64|8
1652566340000|2022-05-14 22:12:20|135.08|132.78|135.53|133.23|135.53|133.23|135.08|132.78|9
1652566350000|2022-05-14 22:12:30|135.52|133.22|135.42|133.12|135.52|133.22|135.42|133.12|10
1652566360000|2022-05-14 22:12:40|135.41|133.11|135.39|133.09|135.41|133.11|135.31|133.01|21
1652566370000|2022-05-14 22:12:50|135.4|133.1|135.4|133.1|135.4|133.1|135.38|133.08|22
1652566380000|2022-05-14 22:13:00|135.39|133.09|135.34|133.04|135.39|133.09|135.27|132.97|14
1652566390000|2022-05-14 22:13:10|135.42|133.12|135.46|133.16|135.46|133.16|135.42|133.12|3
1652566400000|2022-05-14 22:13:20|135.45|133.15|135.52|133.22|135.52|133.22|135.44|133.14|9
1652566410000|2022-05-14 22:13:30|135.53|133.23|135.54|133.24|135.55|133.25|135.53|133.23|4
1652566420000|2022-05-14 22:13:40|135.53|133.23|135.52|133.22|135.54|133.24|135.52|133.22|7
1652566430000|2022-05-14 22:13:50|135.51|133.21|135.51|133.21|135.55|133.25|135.51|133.21|8
1652566440000|2022-05-14 22:14:00|135.52|133.22|135.51|133.21|135.52|133.22|135.51|133.21|4
1652566450000|2022-05-14 22:14:10|135.53|133.23|135.52|133.22|135.53|133.23|135.52|133.22|2
1652566460000|2022-05-14 22:14:20|135.51|133.21|135.55|133.25|135.55|133.25|135.51|133.21|3
1652566470000|2022-05-14 22:14:30|135.56|133.26|135.64|133.34|135.64|133.34|135.56|133.26|6
1652566480000|2022-05-14 22:14:40|135.65|133.35|135.65|133.35|135.65|133.35|135.65|133.35|1
1652566500000|2022-05-14 22:15:00|135.64|133.34|135.51|133.21|135.64|133.34|135.51|133.21|4
1652566510000|2022-05-14 22:15:10|135.5|133.2|135.5|133.2|135.54|133.24|135.5|133.2|9
1652566520000|2022-05-14 22:15:20|135.54|133.24|135.5|133.2|135.54|133.24|135.5|133.2|6
1652566530000|2022-05-14 22:15:30|135.53|133.23|135.52|133.22|135.53|133.23|135.52|133.22|2
1652566540000|2022-05-14 22:15:40|135.51|133.21|135.66|133.36|135.66|133.36|135.5|133.2|11
1652566550000|2022-05-14 22:15:50|135.67|133.37|135.71|133.41|135.71|133.41|135.67|133.37|4
1652566560000|2022-05-14 22:16:00|135.7|133.4|135.68|133.38|135.7|133.4|135.59|133.29|9
1652566570000|2022-05-14 22:16:10|135.7|133.4|135.69|133.39|135.7|133.4|135.69|133.39|2
1652566580000|2022-05-14 22:16:20|135.68|133.38|135.61|133.31|135.68|133.38|135.6|133.3|4
1652566590000|2022-05-14 22:16:30|135.62|133.32|135.69|133.39|135.69|133.39|135.62|133.32|6
1652566600000|2022-05-14 22:16:40|135.7|133.4|135.7|133.4|135.7|133.4|135.7|133.4|1
1652566630000|2022-05-14 22:17:10|135.69|133.39|135.51|133.21|135.69|133.39|135.51|133.21|2
1652566640000|2022-05-14 22:17:20|135.52|133.22|135.5|133.2|135.52|133.22|135.5|133.2|3
1652566650000|2022-05-14 22:17:30|135.52|133.22|135.52|133.22|135.52|133.22|135.51|133.21|3
1652566660000|2022-05-14 22:17:40|135.51|133.21|135.52|133.22|135.52|133.22|135.51|133.21|2
1652566670000|2022-05-14 22:17:50|135.53|133.23|135.56|133.26|135.56|133.26|135.53|133.23|3
1652566680000|2022-05-14 22:18:00|135.55|133.25|135.57|133.27|135.57|133.27|135.52|133.22|6
1652566690000|2022-05-14 22:18:10|135.6|133.3|135.66|133.36|135.67|133.37|135.6|133.3|6
1652566700000|2022-05-14 22:18:20|135.67|133.37|135.67|133.37|135.67|133.37|135.67|133.37|1
1652566710000|2022-05-14 22:18:30|135.68|133.38|135.65|133.35|135.68|133.38|135.65|133.35|4
1652566720000|2022-05-14 22:18:40|135.66|133.36|135.6|133.3|135.66|133.36|135.6|133.3|7
1652566730000|2022-05-14 22:18:50|135.61|133.31|135.65|133.35|135.68|133.38|135.61|133.31|6
1652566740000|2022-05-14 22:19:00|135.64|133.34|135.64|133.34|135.64|133.34|135.64|133.34|1
1652566750000|2022-05-14 22:19:10|135.63|133.33|135.64|133.34|135.64|133.34|135.63|133.33|4
1652566760000|2022-05-14 22:19:20|135.63|133.33|135.52|133.22|135.63|133.33|135.5|133.2|10
1652566770000|2022-05-14 22:19:30|135.53|133.23|135.54|133.24|135.54|133.24|135.51|133.21|6
1652566780000|2022-05-14 22:19:40|135.53|133.23|135.53|133.23|135.53|133.23|135.52|133.22|3
1652566790000|2022-05-14 22:19:50|135.52|133.22|135.62|133.32|135.62|133.32|135.52|133.22|8
1652566800000|2022-05-14 22:20:00|135.61|133.31|135.54|133.24|135.61|133.31|135.49|133.19|5
1652566810000|2022-05-14 22:20:10|135.55|133.25|135.56|133.26|135.56|133.26|135.54|133.24|6
1652566820000|2022-05-14 22:20:20|135.55|133.25|135.47|133.17|135.55|133.25|135.43|133.13|10
1652566830000|2022-05-14 22:20:30|135.46|133.16|135.46|133.16|135.47|133.17|135.46|133.16|3
1652566840000|2022-05-14 22:20:40|135.45|133.15|135.46|133.16|135.46|133.16|135.45|133.15|2
1652566850000|2022-05-14 22:20:50|135.45|133.15|135.45|133.15|135.46|133.16|135.45|133.15|3
1652566880000|2022-05-14 22:21:20|135.44|133.14|135.44|133.14|135.44|133.14|135.44|133.14|1
1652566890000|2022-05-14 22:21:30|135.45|133.15|135.45|133.15|135.45|133.15|135.45|133.15|1
1652566910000|2022-05-14 22:21:50|135.44|133.14|135.43|133.13|135.44|133.14|135.43|133.13|2
1652566920000|2022-05-14 22:22:00|135.42|133.12|135.42|133.12|135.43|133.13|135.42|133.12|3
1652566930000|2022-05-14 22:22:10|135.41|133.11|135.15|132.85|135.41|133.11|135.15|132.85|11
1652566940000|2022-05-14 22:22:20|135.14|132.84|135.12|132.82|135.14|132.84|135.12|132.82|2
1652566950000|2022-05-14 22:22:30|135.14|132.84|135.14|132.84|135.14|132.84|135.13|132.83|3
1652566960000|2022-05-14 22:22:40|135.13|132.83|135.19|132.89|135.22|132.92|135.13|132.83|5
1652566970000|2022-05-14 22:22:50|135.18|132.88|135.16|132.86|135.18|132.88|135.16|132.86|3
1652566980000|2022-05-14 22:23:00|135.19|132.89|135.25|132.95|135.26|132.96|135.17|132.87|9
1652566990000|2022-05-14 22:23:10|135.24|132.94|135.27|132.97|135.28|132.98|135.24|132.94|6
1652567000000|2022-05-14 22:23:20|135.24|132.94|135.27|132.97|135.27|132.97|135.23|132.93|5
1652567010000|2022-05-14 22:23:30|135.28|132.98|135.32|133.02|135.32|133.02|135.28|132.98|2
1652567070000|2022-05-14 22:24:30|135.31|133.01|135.25|132.95|135.31|133.01|135.25|132.95|3
1652567080000|2022-05-14 22:24:40|135.24|132.94|135.31|133.01|135.32|133.02|135.24|132.94|8
1652567090000|2022-05-14 22:24:50|135.27|132.97|135.25|132.95|135.27|132.97|135.24|132.94|7
1652567100000|2022-05-14 22:25:00|135.24|132.94|135.24|132.94|135.24|132.94|135.24|132.94|1
1652567110000|2022-05-14 22:25:10|135.23|132.93|135.23|132.93|135.25|132.95|135.22|132.92|6
1652567120000|2022-05-14 22:25:20|135.21|132.91|135.13|132.83|135.21|132.91|135.13|132.83|8
1652567130000|2022-05-14 22:25:30|135.15|132.85|135.13|132.83|135.15|132.85|135.13|132.83|3
1652567140000|2022-05-14 22:25:40|135.14|132.84|135.12|132.82|135.15|132.85|135.12|132.82|5
1652567150000|2022-05-14 22:25:50|135.13|132.83|135.12|132.82|135.13|132.83|135.12|132.82|2
1652567160000|2022-05-14 22:26:00|135.11|132.81|135.11|132.81|135.11|132.81|135.11|132.81|1
1652567170000|2022-05-14 22:26:10|135.18|132.88|135.15|132.85|135.18|132.88|135.14|132.84|5
1652567190000|2022-05-14 22:26:30|135.14|132.84|135.14|132.84|135.14|132.84|135.14|132.84|1
1652567200000|2022-05-14 22:26:40|135.08|132.78|134.8|132.5|135.08|132.78|134.8|132.5|8
1652567210000|2022-05-14 22:26:50|134.79|132.49|134.81|132.51|134.82|132.52|134.79|132.49|4
1652567220000|2022-05-14 22:27:00|134.82|132.52|134.92|132.62|134.93|132.63|134.82|132.52|3
1652567230000|2022-05-14 22:27:10|134.91|132.61|134.94|132.64|134.96|132.66|134.91|132.61|11
1652567240000|2022-05-14 22:27:20|134.96|132.66|134.96|132.66|134.96|132.66|134.96|132.66|1
1652567250000|2022-05-14 22:27:30|134.99|132.69|134.94|132.64|134.99|132.69|134.94|132.64|6
1652567260000|2022-05-14 22:27:40|134.96|132.66|134.96|132.66|134.96|132.66|134.96|132.66|1
1652567280000|2022-05-14 22:28:00|134.95|132.65|134.96|132.66|134.96|132.66|134.95|132.65|2
1652567290000|2022-05-14 22:28:10|134.97|132.67|134.98|132.68|134.98|132.68|134.96|132.66|4
1652567300000|2022-05-14 22:28:20|134.97|132.67|134.96|132.66|134.97|132.67|134.96|132.66|2
1652567310000|2022-05-14 22:28:30|134.97|132.67|134.97|132.67|134.97|132.67|134.97|132.67|1
1652567320000|2022-05-14 22:28:40|134.98|132.68|134.97|132.67|134.98|132.68|134.96|132.66|5
1652567330000|2022-05-14 22:28:50|134.98|132.68|134.96|132.66|134.98|132.68|134.96|132.66|7
1652567340000|2022-05-14 22:29:00|134.97|132.67|134.88|132.58|134.99|132.69|134.88|132.58|7
1652567350000|2022-05-14 22:29:10|134.87|132.57|134.88|132.58|134.88|132.58|134.87|132.57|4
1652567360000|2022-05-14 22:29:20|134.89|132.59|134.89|132.59|134.89|132.59|134.89|132.59|1
1652567370000|2022-05-14 22:29:30|134.88|132.58|134.88|132.58|134.88|132.58|134.88|132.58|1
1652567380000|2022-05-14 22:29:40|134.89|132.59|134.96|132.66|134.96|132.66|134.89|132.59|3
1652567390000|2022-05-14 22:29:50|134.95|132.65|134.9|132.6|134.95|132.65|134.9|132.6|5
1652567400000|2022-05-14 22:30:00|134.89|132.59|134.91|132.61|134.96|132.66|134.89|132.59|8
1652567410000|2022-05-14 22:30:10|134.9|132.6|134.92|132.62|134.92|132.62|134.89|132.59|4
1652567420000|2022-05-14 22:30:20|134.91|132.61|134.9|132.6|134.91|132.61|134.89|132.59|3
1652567430000|2022-05-14 22:30:30|134.89|132.59|134.9|132.6|134.9|132.6|134.89|132.59|2
1652567440000|2022-05-14 22:30:40|134.89|132.59|134.88|132.58|134.9|132.6|134.88|132.58|4
1652567450000|2022-05-14 22:30:50|134.87|132.57|134.67|132.37|134.87|132.57|134.67|132.37|12
1652567460000|2022-05-14 22:31:00|134.68|132.38|134.76|132.46|134.82|132.52|134.68|132.38|10
1652567470000|2022-05-14 22:31:10|134.77|132.47|134.76|132.46|134.77|132.47|134.76|132.46|4
1652567480000|2022-05-14 22:31:20|134.75|132.45|134.68|132.38|134.75|132.45|134.68|132.38|4
1652567490000|2022-05-14 22:31:30|134.67|132.37|134.73|132.43|134.73|132.43|134.67|132.37|5
1652567500000|2022-05-14 22:31:40|134.72|132.42|134.72|132.42|134.72|132.42|134.71|132.41|3
1652567520000|2022-05-14 22:32:00|134.69|132.39|134.6|132.3|134.69|132.39|134.6|132.3|3
1652567530000|2022-05-14 22:32:10|134.62|132.32|134.69|132.39|134.71|132.41|134.62|132.32|10
1652567540000|2022-05-14 22:32:20|134.7|132.4|134.68|132.38|134.7|132.4|134.68|132.38|3
1652567550000|2022-05-14 22:32:30|134.67|132.37|134.68|132.38|134.68|132.38|134.67|132.37|2
1652567560000|2022-05-14 22:32:40|134.69|132.39|134.71|132.41|134.74|132.44|134.69|132.39|5
1652567570000|2022-05-14 22:32:50|134.72|132.42|134.75|132.45|134.76|132.46|134.72|132.42|5
1652567610000|2022-05-14 22:33:30|134.76|132.46|134.82|132.52|134.84|132.54|134.76|132.46|10
1652567630000|2022-05-14 22:33:50|134.83|132.53|134.82|132.52|134.83|132.53|134.82|132.52|2
1652567640000|2022-05-14 22:34:00|134.83|132.53|134.83|132.53|134.83|132.53|134.83|132.53|1
1652567670000|2022-05-14 22:34:30|134.82|132.52|134.82|132.52|134.82|132.52|134.82|132.52|1
1652567680000|2022-05-14 22:34:40|134.81|132.51|134.81|132.51|134.81|132.51|134.8|132.5|3
1652567690000|2022-05-14 22:34:50|134.82|132.52|134.83|132.53|134.83|132.53|134.82|132.52|2
1652567700000|2022-05-14 22:35:00|134.85|132.55|134.89|132.59|134.9|132.6|134.85|132.55|6
1652567710000|2022-05-14 22:35:10|134.87|132.57|134.86|132.56|134.87|132.57|134.86|132.56|2
1652567720000|2022-05-14 22:35:20|134.87|132.57|134.88|132.58|134.88|132.58|134.87|132.57|2
1652567730000|2022-05-14 22:35:30|134.9|132.6|134.89|132.59|134.93|132.63|134.89|132.59|7
1652567740000|2022-05-14 22:35:40|134.88|132.58|134.89|132.59|134.89|132.59|134.88|132.58|2
1652567750000|2022-05-14 22:35:50|134.9|132.6|134.86|132.56|134.92|132.62|134.86|132.56|5
1652567760000|2022-05-14 22:36:00|134.88|132.58|134.88|132.58|134.88|132.58|134.88|132.58|1
1652567770000|2022-05-14 22:36:10|134.89|132.59|134.94|132.64|134.94|132.64|134.89|132.59|3
1652567780000|2022-05-14 22:36:20|134.95|132.65|134.95|132.65|134.95|132.65|134.95|132.65|1
1652567790000|2022-05-14 22:36:30|134.99|132.69|134.96|132.66|134.99|132.69|134.92|132.62|7
1652567800000|2022-05-14 22:36:40|134.95|132.65|134.94|132.64|134.96|132.66|134.94|132.64|4
1652567810000|2022-05-14 22:36:50|134.93|132.63|134.93|132.63|134.94|132.64|134.92|132.62|5
1652567820000|2022-05-14 22:37:00|134.92|132.62|134.9|132.6|134.92|132.62|134.9|132.6|2
1652567830000|2022-05-14 22:37:10|134.83|132.53|134.85|132.55|134.85|132.55|134.83|132.53|3
1652567840000|2022-05-14 22:37:20|134.86|132.56|134.87|132.57|134.87|132.57|134.86|132.56|2
1652567860000|2022-05-14 22:37:40|134.86|132.56|134.85|132.55|134.86|132.56|134.84|132.54|6
1652567870000|2022-05-14 22:37:50|134.84|132.54|134.83|132.53|134.84|132.54|134.83|132.53|2
1652567880000|2022-05-14 22:38:00|134.85|132.55|134.75|132.45|134.85|132.55|134.75|132.45|6
1652567890000|2022-05-14 22:38:10|134.74|132.44|134.74|132.44|134.74|132.44|134.74|132.44|1
1652567910000|2022-05-14 22:38:30|134.77|132.47|134.75|132.45|134.77|132.47|134.75|132.45|3
1652567920000|2022-05-14 22:38:40|134.76|132.46|134.76|132.46|134.76|132.46|134.76|132.46|1
1652567930000|2022-05-14 22:38:50|134.75|132.45|134.61|132.31|134.75|132.45|134.61|132.31|6
1652567940000|2022-05-14 22:39:00|134.54|132.24|134.73|132.43|134.73|132.43|134.54|132.24|9
1652567950000|2022-05-14 22:39:10|134.69|132.39|134.55|132.25|134.69|132.39|134.55|132.25|5
1652567960000|2022-05-14 22:39:20|134.56|132.26|134.6|132.3|134.61|132.31|134.56|132.26|4
1652567970000|2022-05-14 22:39:30|134.56|132.26|134.53|132.23|134.56|132.26|134.53|132.23|4
1652567980000|2022-05-14 22:39:40|134.52|132.22|134.44|132.14|134.52|132.22|134.44|132.14|4
1652567990000|2022-05-14 22:39:50|134.43|132.13|134.39|132.09|134.43|132.13|134.38|132.08|6
1652568000000|2022-05-14 22:40:00|134.4|132.1|134.4|132.1|134.4|132.1|134.4|132.1|1
1652568010000|2022-05-14 22:40:10|134.39|132.09|134.38|132.08|134.39|132.09|134.38|132.08|2
1652568020000|2022-05-14 22:40:20|134.36|132.06|134.35|132.05|134.36|132.06|134.34|132.04|6
1652568040000|2022-05-14 22:40:40|134.36|132.06|134.35|132.05|134.41|132.11|134.35|132.05|7
1652568050000|2022-05-14 22:40:50|134.34|132.04|134.33|132.03|134.34|132.04|134.33|132.03|4
1652568060000|2022-05-14 22:41:00|134.32|132.02|134.32|132.02|134.32|132.02|134.32|132.02|1
1652568070000|2022-05-14 22:41:10|134.33|132.03|134.33|132.03|134.33|132.03|134.33|132.03|1
1652568080000|2022-05-14 22:41:20|134.32|132.02|134.32|132.02|134.32|132.02|134.32|132.02|1
1652568110000|2022-05-14 22:41:50|134.37|132.07|134.36|132.06|134.37|132.07|134.35|132.05|4
1652568120000|2022-05-14 22:42:00|134.37|132.07|134.27|131.97|134.37|132.07|134.27|131.97|9
1652568130000|2022-05-14 22:42:10|134.26|131.96|134.29|131.99|134.29|131.99|134.26|131.96|4
1652568140000|2022-05-14 22:42:20|134.28|131.98|134.27|131.97|134.32|132.02|134.25|131.95|9
1652568150000|2022-05-14 22:42:30|134.26|131.96|134.25|131.95|134.26|131.96|134.25|131.95|2
1652568160000|2022-05-14 22:42:40|134.2|131.9|134.18|131.88|134.2|131.9|134.18|131.88|3
1652568170000|2022-05-14 22:42:50|134.17|131.87|134.16|131.86|134.18|131.88|134.15|131.85|6
1652568180000|2022-05-14 22:43:00|134.15|131.85|134.24|131.94|134.27|131.97|134.15|131.85|8
1652568190000|2022-05-14 22:43:10|134.26|131.96|134.25|131.95|134.26|131.96|134.22|131.92|14
1652568200000|2022-05-14 22:43:20|134.23|131.93|134.25|131.95|134.26|131.96|134.21|131.91|12
1652568210000|2022-05-14 22:43:30|134.24|131.94|134.24|131.94|134.26|131.96|134.24|131.94|7
1652568220000|2022-05-14 22:43:40|134.23|131.93|134.22|131.92|134.23|131.93|134.22|131.92|2
1652568230000|2022-05-14 22:43:50|134.21|131.91|134.2|131.9|134.21|131.91|134.2|131.9|2
1652568240000|2022-05-14 22:44:00|134.22|131.92|134.3|132|134.3|132|134.22|131.92|4
1652568250000|2022-05-14 22:44:10|134.29|131.99|134.23|131.93|134.29|131.99|134.23|131.93|3
1652568260000|2022-05-14 22:44:20|134.26|131.96|134.26|131.96|134.27|131.97|134.25|131.95|5
1652568270000|2022-05-14 22:44:30|134.27|131.97|134.49|132.19|134.49|132.19|134.27|131.97|14
1652568280000|2022-05-14 22:44:40|134.5|132.2|134.71|132.41|134.71|132.41|134.5|132.2|14
1652568290000|2022-05-14 22:44:50|134.72|132.42|134.76|132.46|134.76|132.46|134.72|132.42|9
1652568300000|2022-05-14 22:45:00|134.77|132.47|134.98|132.68|134.98|132.68|134.77|132.47|12
1652568310000|2022-05-14 22:45:10|135.01|132.71|135.02|132.72|135.02|132.72|135|132.7|4
1652568320000|2022-05-14 22:45:20|135.03|132.73|135.06|132.76|135.06|132.76|135.03|132.73|6
1652568330000|2022-05-14 22:45:30|135.05|132.75|135.09|132.79|135.09|132.79|135.05|132.75|5
1652568340000|2022-05-14 22:45:40|135.1|132.8|135.1|132.8|135.11|132.81|135.09|132.79|5
1652568350000|2022-05-14 22:45:50|135.09|132.79|135.09|132.79|135.09|132.79|135.09|132.79|1
1652568360000|2022-05-14 22:46:00|135.08|132.78|135.04|132.74|135.08|132.78|135.04|132.74|3
1652568370000|2022-05-14 22:46:10|135.03|132.73|134.89|132.59|135.03|132.73|134.89|132.59|7
1652568380000|2022-05-14 22:46:20|134.88|132.58|134.87|132.57|134.88|132.58|134.83|132.53|8
1652568390000|2022-05-14 22:46:30|134.86|132.56|134.85|132.55|134.86|132.56|134.85|132.55|2
1652568410000|2022-05-14 22:46:50|134.84|132.54|134.84|132.54|134.85|132.55|134.84|132.54|3
1652568420000|2022-05-14 22:47:00|134.83|132.53|134.74|132.44|134.83|132.53|134.74|132.44|6
1652568450000|2022-05-14 22:47:30|134.63|132.33|134.58|132.28|134.63|132.33|134.58|132.28|3
1652568460000|2022-05-14 22:47:40|134.57|132.27|134.57|132.27|134.57|132.27|134.55|132.25|4
1652568470000|2022-05-14 22:47:50|134.56|132.26|134.55|132.25|134.56|132.26|134.55|132.25|2
1652568480000|2022-05-14 22:48:00|134.54|132.24|134.5|132.2|134.54|132.24|134.5|132.2|4
1652568490000|2022-05-14 22:48:10|134.51|132.21|134.51|132.21|134.51|132.21|134.51|132.21|1
1652568500000|2022-05-14 22:48:20|134.52|132.22|134.58|132.28|134.58|132.28|134.52|132.22|3
1652568510000|2022-05-14 22:48:30|134.56|132.26|134.56|132.26|134.56|132.26|134.56|132.26|1
1652568520000|2022-05-14 22:48:40|134.58|132.28|134.62|132.32|134.65|132.35|134.58|132.28|12
1652568540000|2022-05-14 22:49:00|134.61|132.31|134.61|132.31|134.61|132.31|134.61|132.31|1
1652568550000|2022-05-14 22:49:10|134.62|132.32|134.67|132.37|134.67|132.37|134.62|132.32|5
1652568560000|2022-05-14 22:49:20|134.68|132.38|134.91|132.61|134.94|132.64|134.68|132.38|18
1652568570000|2022-05-14 22:49:30|134.92|132.62|134.97|132.67|135.01|132.71|134.92|132.62|15
1652568580000|2022-05-14 22:49:40|134.98|132.68|135.03|132.73|135.06|132.76|134.98|132.68|11
1652568590000|2022-05-14 22:49:50|135.02|132.72|135.05|132.75|135.05|132.75|135.02|132.72|5
1652568600000|2022-05-14 22:50:00|135.08|132.78|135.06|132.76|135.08|132.78|135.06|132.76|2
1652568610000|2022-05-14 22:50:10|135.07|132.77|135.05|132.75|135.07|132.77|135.05|132.75|3
1652568620000|2022-05-14 22:50:20|135.04|132.74|135.06|132.76|135.07|132.77|135.04|132.74|4
1652568630000|2022-05-14 22:50:30|135.07|132.77|135.31|133.01|135.31|133.01|135.07|132.77|13
1652568640000|2022-05-14 22:50:40|135.32|133.02|135.56|133.26|135.56|133.26|135.32|133.02|20
1652568650000|2022-05-14 22:50:50|135.55|133.25|135.84|133.54|135.86|133.56|135.51|133.21|16
1652568660000|2022-05-14 22:51:00|135.81|133.51|135.62|133.32|135.81|133.51|135.6|133.3|19
1652568670000|2022-05-14 22:51:10|135.61|133.31|135.6|133.3|135.64|133.34|135.6|133.3|6
1652568690000|2022-05-14 22:51:30|135.59|133.29|135.55|133.25|135.59|133.29|135.55|133.25|5
1652568700000|2022-05-14 22:51:40|135.56|133.26|135.64|133.34|135.65|133.35|135.56|133.26|9
1652568710000|2022-05-14 22:51:50|135.65|133.35|135.87|133.57|135.87|133.57|135.65|133.35|17
1652568720000|2022-05-14 22:52:00|135.89|133.59|136.26|133.96|136.26|133.96|135.88|133.58|20
1652568730000|2022-05-14 22:52:10|136.32|134.02|136.18|133.88|136.35|134.05|136.14|133.84|20
1652568740000|2022-05-14 22:52:20|136.15|133.85|136.09|133.79|136.15|133.85|136.06|133.76|11
1652568750000|2022-05-14 22:52:30|136.07|133.77|136.37|134.07|136.37|134.07|136.07|133.77|9
1652568760000|2022-05-14 22:52:40|136.36|134.06|136.23|133.93|136.4|134.1|136.23|133.93|20
1652568770000|2022-05-14 22:52:50|136.22|133.92|136.18|133.88|136.22|133.92|136.18|133.88|5
1652568780000|2022-05-14 22:53:00|136.19|133.89|136.16|133.86|136.19|133.89|136.16|133.86|4
1652568790000|2022-05-14 22:53:10|136.15|133.85|136.28|133.98|136.28|133.98|136.15|133.85|8
1652568800000|2022-05-14 22:53:20|136.3|134|136.24|133.94|136.31|134.01|136.24|133.94|8
1652568810000|2022-05-14 22:53:30|136.27|133.97|136.32|134.02|136.32|134.02|136.24|133.94|11
1652568820000|2022-05-14 22:53:40|136.33|134.03|136.4|134.1|136.41|134.11|136.33|134.03|20
1652568830000|2022-05-14 22:53:50|136.41|134.11|136.54|134.24|136.56|134.26|136.41|134.11|7
1652568840000|2022-05-14 22:54:00|136.49|134.19|136.53|134.23|136.53|134.23|136.48|134.18|7
1652568850000|2022-05-14 22:54:10|136.54|134.24|136.46|134.16|136.56|134.26|136.46|134.16|12
1652568860000|2022-05-14 22:54:20|136.45|134.15|136.42|134.12|136.47|134.17|136.42|134.12|8
1652568870000|2022-05-14 22:54:30|136.39|134.09|136.38|134.08|136.39|134.09|136.34|134.04|8
1652568880000|2022-05-14 22:54:40|136.37|134.07|136.37|134.07|136.37|134.07|136.34|134.04|6
1652568890000|2022-05-14 22:54:50|136.38|134.08|136.33|134.03|136.38|134.08|136.25|133.95|11
1652568900000|2022-05-14 22:55:00|136.32|134.02|136.43|134.13|136.45|134.15|136.32|134.02|9
1652568910000|2022-05-14 22:55:10|136.42|134.12|136.45|134.15|136.45|134.15|136.41|134.11|4
1652568930000|2022-05-14 22:55:30|136.49|134.19|136.59|134.29|136.59|134.29|136.48|134.18|13
1652568940000|2022-05-14 22:55:40|136.61|134.31|136.61|134.31|136.76|134.46|136.61|134.31|14
1652568950000|2022-05-14 22:55:50|136.62|134.32|136.65|134.35|136.65|134.35|136.6|134.3|10
1652568960000|2022-05-14 22:56:00|136.66|134.36|136.68|134.38|136.68|134.38|136.66|134.36|5
1652568970000|2022-05-14 22:56:10|136.69|134.39|136.7|134.4|136.7|134.4|136.69|134.39|2
1652568980000|2022-05-14 22:56:20|136.71|134.41|136.85|134.55|136.89|134.59|136.71|134.41|14
1652568990000|2022-05-14 22:56:30|136.84|134.54|136.83|134.53|136.85|134.55|136.82|134.52|8
1652569000000|2022-05-14 22:56:40|136.85|134.55|136.77|134.47|136.85|134.55|136.75|134.45|6
1652569010000|2022-05-14 22:56:50|136.78|134.48|136.86|134.56|136.87|134.57|136.78|134.48|8
1652569020000|2022-05-14 22:57:00|136.85|134.55|136.98|134.68|136.98|134.68|136.78|134.48|17
1652569030000|2022-05-14 22:57:10|136.99|134.69|136.95|134.65|137.22|134.92|136.94|134.64|15
1652569040000|2022-05-14 22:57:20|136.93|134.63|136.83|134.53|136.93|134.63|136.83|134.53|10
1652569050000|2022-05-14 22:57:30|136.81|134.51|136.82|134.52|136.82|134.52|136.77|134.47|5
1652569060000|2022-05-14 22:57:40|136.81|134.51|136.88|134.58|136.88|134.58|136.81|134.51|9
1652569070000|2022-05-14 22:57:50|136.87|134.57|136.77|134.47|136.87|134.57|136.68|134.38|15
1652569080000|2022-05-14 22:58:00|136.75|134.45|136.65|134.35|136.75|134.45|136.65|134.35|7
1652569090000|2022-05-14 22:58:10|136.64|134.34|136.45|134.15|136.64|134.34|136.44|134.14|12
1652569100000|2022-05-14 22:58:20|136.44|134.14|136.57|134.27|136.57|134.27|136.44|134.14|11
1652569110000|2022-05-14 22:58:30|136.56|134.26|136.37|134.07|136.56|134.26|136.37|134.07|12
1652569120000|2022-05-14 22:58:40|136.38|134.08|136.24|133.94|136.38|134.08|136.24|133.94|12
1652569130000|2022-05-14 22:58:50|136.27|133.97|136.37|134.07|136.41|134.11|136.27|133.97|9
1652569140000|2022-05-14 22:59:00|136.36|134.06|136.22|133.92|136.36|134.06|136.22|133.92|10
1652569150000|2022-05-14 22:59:10|136.23|133.93|135.93|133.63|136.27|133.97|135.93|133.63|14
1652569160000|2022-05-14 22:59:20|135.94|133.64|136.09|133.79|136.09|133.79|135.94|133.64|5
1652569170000|2022-05-14 22:59:30|136.08|133.78|136.04|133.74|136.09|133.79|136.04|133.74|4
1652569180000|2022-05-14 22:59:40|136.03|133.73|135.94|133.64|136.04|133.74|135.94|133.64|9
1652569190000|2022-05-14 22:59:50|135.92|133.62|135.99|133.69|135.99|133.69|135.87|133.57|11
1652569200000|2022-05-14 23:00:00|136|133.7|136.14|133.84|136.14|133.84|136|133.7|12
1652569210000|2022-05-14 23:00:10|136.12|133.82|136.16|133.86|136.16|133.86|136.07|133.77|13
1652569220000|2022-05-14 23:00:20|136.22|133.92|136.43|134.13|136.48|134.18|136.22|133.92|17
1652569230000|2022-05-14 23:00:30|136.42|134.12|136.5|134.2|136.5|134.2|136.42|134.12|7
1652569240000|2022-05-14 23:00:40|136.51|134.21|136.55|134.25|136.59|134.29|136.51|134.21|8
1652569250000|2022-05-14 23:00:50|136.54|134.24|136.57|134.27|136.61|134.31|136.53|134.23|10
1652569260000|2022-05-14 23:01:00|136.56|134.26|136.44|134.14|136.56|134.26|136.44|134.14|6
1652569270000|2022-05-14 23:01:10|136.43|134.13|136.47|134.17|136.5|134.2|136.43|134.13|9
1652569280000|2022-05-14 23:01:20|136.46|134.16|136.51|134.21|136.51|134.21|136.46|134.16|7
1652569290000|2022-05-14 23:01:30|136.52|134.22|136.53|134.23|136.53|134.23|136.52|134.22|2
1652569300000|2022-05-14 23:01:40|136.52|134.22|136.44|134.14|136.52|134.22|136.44|134.14|7
1652569310000|2022-05-14 23:01:50|136.45|134.15|136.44|134.14|136.45|134.15|136.44|134.14|2
1652569320000|2022-05-14 23:02:00|136.46|134.16|136.46|134.16|136.47|134.17|136.39|134.09|9
1652569330000|2022-05-14 23:02:10|136.4|134.1|136.3|134|136.4|134.1|136.29|133.99|16
1652569340000|2022-05-14 23:02:20|136.29|133.99|136.3|134|136.33|134.03|136.28|133.98|9
1652569350000|2022-05-14 23:02:30|136.29|133.99|136.28|133.98|136.3|134|136.28|133.98|5
1652569360000|2022-05-14 23:02:40|136.27|133.97|136.27|133.97|136.27|133.97|136.27|133.97|1
1652569380000|2022-05-14 23:03:00|136.26|133.96|136.07|133.77|136.26|133.96|136.07|133.77|10
1652569390000|2022-05-14 23:03:10|136.06|133.76|135.98|133.68|136.06|133.76|135.98|133.68|10
1652569400000|2022-05-14 23:03:20|135.87|133.57|135.93|133.63|135.93|133.63|135.86|133.56|9
1652569410000|2022-05-14 23:03:30|135.95|133.65|135.95|133.65|135.95|133.65|135.95|133.65|1
1652569420000|2022-05-14 23:03:40|135.94|133.64|136.07|133.77|136.1|133.8|135.94|133.64|14
1652569430000|2022-05-14 23:03:50|136.08|133.78|136.03|133.73|136.08|133.78|136.03|133.73|6
1652569440000|2022-05-14 23:04:00|136.02|133.72|135.96|133.66|136.02|133.72|135.94|133.64|5
1652569450000|2022-05-14 23:04:10|135.95|133.65|135.91|133.61|135.95|133.65|135.91|133.61|5
1652569460000|2022-05-14 23:04:20|135.92|133.62|135.93|133.63|136.01|133.71|135.92|133.62|12
1652569470000|2022-05-14 23:04:30|135.92|133.62|135.87|133.57|135.92|133.62|135.87|133.57|7
1652569480000|2022-05-14 23:04:40|135.86|133.56|135.88|133.58|135.88|133.58|135.83|133.53|8
1652569490000|2022-05-14 23:04:50|135.89|133.59|135.89|133.59|135.89|133.59|135.89|133.59|1
1652569500000|2022-05-14 23:05:00|135.91|133.61|135.89|133.59|135.91|133.61|135.89|133.59|3
1652569510000|2022-05-14 23:05:10|135.88|133.58|135.8|133.5|135.88|133.58|135.79|133.49|9
1652569520000|2022-05-14 23:05:20|135.79|133.49|135.8|133.5|135.8|133.5|135.75|133.45|7
1652569530000|2022-05-14 23:05:30|135.78|133.48|135.74|133.44|135.78|133.48|135.74|133.44|6
1652569540000|2022-05-14 23:05:40|135.73|133.43|135.72|133.42|135.78|133.48|135.72|133.42|9
1652569550000|2022-05-14 23:05:50|135.71|133.41|135.66|133.36|135.71|133.41|135.66|133.36|6
1652569560000|2022-05-14 23:06:00|135.67|133.37|135.78|133.48|135.79|133.49|135.67|133.37|9
1652569570000|2022-05-14 23:06:10|135.77|133.47|135.91|133.61|135.91|133.61|135.77|133.47|9
1652569580000|2022-05-14 23:06:20|135.92|133.62|135.9|133.6|135.93|133.63|135.9|133.6|4
1652569590000|2022-05-14 23:06:30|135.91|133.61|135.94|133.64|135.95|133.65|135.91|133.61|7
1652569600000|2022-05-14 23:06:40|135.99|133.69|136|133.7|136.01|133.71|135.98|133.68|6
1652569610000|2022-05-14 23:06:50|135.99|133.69|135.89|133.59|135.99|133.69|135.89|133.59|10
1652569620000|2022-05-14 23:07:00|135.9|133.6|135.85|133.55|135.9|133.6|135.85|133.55|7
1652569630000|2022-05-14 23:07:10|135.84|133.54|135.67|133.37|135.84|133.54|135.67|133.37|12
1652569640000|2022-05-14 23:07:20|135.66|133.36|135.66|133.36|135.67|133.37|135.66|133.36|3
1652569650000|2022-05-14 23:07:30|135.71|133.41|135.66|133.36|135.71|133.41|135.66|133.36|6
1652569660000|2022-05-14 23:07:40|135.72|133.42|135.67|133.37|135.72|133.42|135.67|133.37|5
1652569670000|2022-05-14 23:07:50|135.66|133.36|135.67|133.37|135.68|133.38|135.66|133.36|4
1652569680000|2022-05-14 23:08:00|135.66|133.36|135.49|133.19|135.66|133.36|135.49|133.19|8
1652569690000|2022-05-14 23:08:10|135.51|133.21|135.52|133.22|135.54|133.24|135.51|133.21|8
1652569700000|2022-05-14 23:08:20|135.54|133.24|135.51|133.21|135.54|133.24|135.5|133.2|4
1652569710000|2022-05-14 23:08:30|135.52|133.22|135.61|133.31|135.61|133.31|135.52|133.22|7
1652569720000|2022-05-14 23:08:40|135.62|133.32|135.7|133.4|135.7|133.4|135.62|133.32|3
1652569730000|2022-05-14 23:08:50|135.71|133.41|135.7|133.4|135.71|133.41|135.7|133.4|2
1652569740000|2022-05-14 23:09:00|135.67|133.37|135.59|133.29|135.69|133.39|135.59|133.29|12
1652569750000|2022-05-14 23:09:10|135.56|133.26|135.56|133.26|135.56|133.26|135.54|133.24|4
1652569760000|2022-05-14 23:09:20|135.55|133.25|135.4|133.1|135.6|133.3|135.35|133.05|17
1652569770000|2022-05-14 23:09:30|135.43|133.13|135.5|133.2|135.5|133.2|135.35|133.05|17
1652569780000|2022-05-14 23:09:40|135.51|133.21|135.4|133.1|135.51|133.21|135.4|133.1|13
1652569790000|2022-05-14 23:09:50|135.39|133.09|135.51|133.21|135.51|133.21|135.36|133.06|12
1652569800000|2022-05-14 23:10:00|135.49|133.19|135.32|133.02|135.51|133.21|135.32|133.02|14
1652569810000|2022-05-14 23:10:10|135.31|133.01|135.32|133.02|135.32|133.02|135.31|133.01|4
1652569820000|2022-05-14 23:10:20|135.31|133.01|135.32|133.02|135.33|133.03|135.31|133.01|3
1652569830000|2022-05-14 23:10:30|135.36|133.06|135.42|133.12|135.42|133.12|135.36|133.06|5
1652569840000|2022-05-14 23:10:40|135.43|133.13|135.49|133.19|135.49|133.19|135.43|133.13|5
1652569850000|2022-05-14 23:10:50|135.5|133.2|135.65|133.35|135.68|133.38|135.5|133.2|17
1652569860000|2022-05-14 23:11:00|135.67|133.37|135.72|133.42|135.72|133.42|135.67|133.37|4
1652569870000|2022-05-14 23:11:10|135.73|133.43|135.61|133.31|135.79|133.49|135.61|133.31|14
1652569880000|2022-05-14 23:11:20|135.62|133.32|135.61|133.31|135.63|133.33|135.61|133.31|4
1652569890000|2022-05-14 23:11:30|135.6|133.3|135.53|133.23|135.6|133.3|135.53|133.23|6
1652569900000|2022-05-14 23:11:40|135.51|133.21|135.43|133.13|135.51|133.21|135.43|133.13|5
1652569910000|2022-05-14 23:11:50|135.42|133.12|135.36|133.06|135.42|133.12|135.36|133.06|8
1652569920000|2022-05-14 23:12:00|135.34|133.04|135.25|132.95|135.35|133.05|135.25|132.95|12
1652569930000|2022-05-14 23:12:10|135.24|132.94|135.4|133.1|135.43|133.13|135.24|132.94|12
1652569940000|2022-05-14 23:12:20|135.41|133.11|135.39|133.09|135.41|133.11|135.39|133.09|3
1652569950000|2022-05-14 23:12:30|135.38|133.08|135.25|132.95|135.38|133.08|135.25|132.95|11
1652569960000|2022-05-14 23:12:40|135.26|132.96|135.21|132.91|135.26|132.96|135.21|132.91|5
1652569970000|2022-05-14 23:12:50|135.22|132.92|135.21|132.91|135.22|132.92|135.2|132.9|4
1652569980000|2022-05-14 23:13:00|135.22|132.92|135.3|133|135.31|133.01|135.22|132.92|8
1652569990000|2022-05-14 23:13:10|135.29|132.99|135.23|132.93|135.29|132.99|135.2|132.9|8
1652570000000|2022-05-14 23:13:20|135.25|132.95|135.26|132.96|135.27|132.97|135.25|132.95|3
1652570010000|2022-05-14 23:13:30|135.27|132.97|135.4|133.1|135.4|133.1|135.27|132.97|13
1652570020000|2022-05-14 23:13:40|135.43|133.13|135.42|133.12|135.44|133.14|135.34|133.04|14
1652570040000|2022-05-14 23:14:00|135.39|133.09|135.46|133.16|135.46|133.16|135.39|133.09|8
1652570050000|2022-05-14 23:14:10|135.45|133.15|135.44|133.14|135.45|133.15|135.44|133.14|2
1652570060000|2022-05-14 23:14:20|135.46|133.16|135.45|133.15|135.46|133.16|135.45|133.15|2
1652570070000|2022-05-14 23:14:30|135.44|133.14|135.38|133.08|135.44|133.14|135.38|133.08|5
1652570080000|2022-05-14 23:14:40|135.37|133.07|135.37|133.07|135.37|133.07|135.37|133.07|1
1652570090000|2022-05-14 23:14:50|135.36|133.06|135.36|133.06|135.36|133.06|135.36|133.06|1
1652570100000|2022-05-14 23:15:00|135.35|133.05|135.47|133.17|135.47|133.17|135.35|133.05|8
1652570110000|2022-05-14 23:15:10|135.48|133.18|135.53|133.23|135.58|133.28|135.47|133.17|12
1652570120000|2022-05-14 23:15:20|135.56|133.26|135.59|133.29|135.59|133.29|135.55|133.25|6
1652570130000|2022-05-14 23:15:30|135.6|133.3|135.79|133.49|135.8|133.5|135.6|133.3|12
1652570140000|2022-05-14 23:15:40|135.78|133.48|135.75|133.45|135.81|133.51|135.75|133.45|8
1652570150000|2022-05-14 23:15:50|135.76|133.46|135.65|133.35|135.76|133.46|135.65|133.35|7
1652570160000|2022-05-14 23:16:00|135.72|133.42|135.87|133.57|135.87|133.57|135.71|133.41|13
1652570170000|2022-05-14 23:16:10|135.89|133.59|135.77|133.47|135.92|133.62|135.76|133.46|14
1652570180000|2022-05-14 23:16:20|135.76|133.46|135.76|133.46|135.76|133.46|135.76|133.46|1
1652570190000|2022-05-14 23:16:30|135.77|133.47|135.9|133.6|135.9|133.6|135.77|133.47|8
1652570200000|2022-05-14 23:16:40|135.91|133.61|135.93|133.63|135.96|133.66|135.91|133.61|11
1652570210000|2022-05-14 23:16:50|135.94|133.64|135.86|133.56|135.96|133.66|135.86|133.56|10
1652570220000|2022-05-14 23:17:00|135.84|133.54|135.81|133.51|135.84|133.54|135.77|133.47|11
1652570230000|2022-05-14 23:17:10|135.82|133.52|135.82|133.52|135.83|133.53|135.81|133.51|5
1652570240000|2022-05-14 23:17:20|135.83|133.53|135.83|133.53|135.83|133.53|135.83|133.53|1
1652570250000|2022-05-14 23:17:30|135.74|133.44|135.74|133.44|135.74|133.44|135.74|133.44|1
1652570260000|2022-05-14 23:17:40|135.77|133.47|135.81|133.51|135.81|133.51|135.77|133.47|4
1652570270000|2022-05-14 23:17:50|135.82|133.52|135.85|133.55|135.86|133.56|135.82|133.52|4
1652570280000|2022-05-14 23:18:00|135.86|133.56|135.89|133.59|135.89|133.59|135.86|133.56|4
1652570290000|2022-05-14 23:18:10|135.91|133.61|135.84|133.54|135.91|133.61|135.83|133.53|7
1652570300000|2022-05-14 23:18:20|135.83|133.53|135.83|133.53|135.83|133.53|135.83|133.53|1
1652570310000|2022-05-14 23:18:30|135.84|133.54|135.83|133.53|135.91|133.61|135.83|133.53|11
1652570330000|2022-05-14 23:18:50|135.84|133.54|135.83|133.53|135.85|133.55|135.83|133.53|4
1652570340000|2022-05-14 23:19:00|135.84|133.54|135.86|133.56|135.86|133.56|135.84|133.54|2
1652570350000|2022-05-14 23:19:10|135.85|133.55|135.88|133.58|135.88|133.58|135.85|133.55|2
1652570360000|2022-05-14 23:19:20|135.87|133.57|136.03|133.73|136.04|133.74|135.87|133.57|13
1652570370000|2022-05-14 23:19:30|136.02|133.72|135.99|133.69|136.02|133.72|135.99|133.69|4
1652570380000|2022-05-14 23:19:40|135.97|133.67|135.94|133.64|135.99|133.69|135.94|133.64|6
1652570390000|2022-05-14 23:19:50|135.95|133.65|135.75|133.45|135.95|133.65|135.75|133.45|10
1652570410000|2022-05-14 23:20:10|135.77|133.47|135.76|133.46|135.83|133.53|135.76|133.46|11
1652570420000|2022-05-14 23:20:20|135.75|133.45|135.77|133.47|135.77|133.47|135.75|133.45|3
1652570440000|2022-05-14 23:20:40|135.76|133.46|135.62|133.32|135.76|133.46|135.62|133.32|13
1652570450000|2022-05-14 23:20:50|135.63|133.33|135.63|133.33|135.65|133.35|135.62|133.32|6
1652570460000|2022-05-14 23:21:00|135.62|133.32|135.61|133.31|135.65|133.35|135.61|133.31|8
1652570470000|2022-05-14 23:21:10|135.6|133.3|135.56|133.26|135.6|133.3|135.56|133.26|4
1652570480000|2022-05-14 23:21:20|135.55|133.25|135.52|133.22|135.55|133.25|135.52|133.22|2
1652570490000|2022-05-14 23:21:30|135.55|133.25|135.44|133.14|135.55|133.25|135.44|133.14|9
1652570500000|2022-05-14 23:21:40|135.43|133.13|135.43|133.13|135.44|133.14|135.43|133.13|5
1652570510000|2022-05-14 23:21:50|135.42|133.12|135.31|133.01|135.42|133.12|135.31|133.01|6
1652570530000|2022-05-14 23:22:10|135.3|133|135.3|133|135.3|133|135.3|133|1
1652570540000|2022-05-14 23:22:20|135.29|132.99|135.2|132.9|135.29|132.99|135.2|132.9|8
1652570550000|2022-05-14 23:22:30|135.22|132.92|135.23|132.93|135.23|132.93|135.22|132.92|2
1652570570000|2022-05-14 23:22:50|135.1|132.8|135.12|132.82|135.12|132.82|135.1|132.8|5
1652570580000|2022-05-14 23:23:00|135.13|132.83|135.31|133.01|135.31|133.01|135.13|132.83|11
1652570590000|2022-05-14 23:23:10|135.3|133|135.32|133.02|135.33|133.03|135.3|133|5
1652570600000|2022-05-14 23:23:20|135.33|133.03|135.41|133.11|135.41|133.11|135.33|133.03|5
1652570610000|2022-05-14 23:23:30|135.42|133.12|135.43|133.13|135.49|133.19|135.42|133.12|10
1652570620000|2022-05-14 23:23:40|135.41|133.11|135.44|133.14|135.44|133.14|135.4|133.1|6
1652570630000|2022-05-14 23:23:50|135.45|133.15|135.45|133.15|135.49|133.19|135.45|133.15|4
1652570640000|2022-05-14 23:24:00|135.44|133.14|135.45|133.15|135.45|133.15|135.44|133.14|2
1652570650000|2022-05-14 23:24:10|135.5|133.2|135.5|133.2|135.51|133.21|135.5|133.2|7
1652570660000|2022-05-14 23:24:20|135.51|133.21|135.6|133.3|135.6|133.3|135.5|133.2|10
1652570690000|2022-05-14 23:24:50|135.63|133.33|135.63|133.33|135.63|133.33|135.62|133.32|3
1652570700000|2022-05-14 23:25:00|135.64|133.34|135.65|133.35|135.69|133.39|135.62|133.32|11
1652570710000|2022-05-14 23:25:10|135.67|133.37|135.69|133.39|135.69|133.39|135.67|133.37|3
1652570720000|2022-05-14 23:25:20|135.66|133.36|135.64|133.34|135.66|133.36|135.64|133.34|2
1652570730000|2022-05-14 23:25:30|135.65|133.35|135.61|133.31|135.65|133.35|135.59|133.29|5
1652570740000|2022-05-14 23:25:40|135.62|133.32|135.62|133.32|135.62|133.32|135.62|133.32|1
1652570750000|2022-05-14 23:25:50|135.63|133.33|135.64|133.34|135.64|133.34|135.63|133.33|2
1652570760000|2022-05-14 23:26:00|135.68|133.38|135.7|133.4|135.7|133.4|135.68|133.38|3
1652570770000|2022-05-14 23:26:10|135.74|133.44|135.76|133.46|135.76|133.46|135.73|133.43|4
1652570780000|2022-05-14 23:26:20|135.65|133.35|135.71|133.41|135.73|133.43|135.65|133.35|10
1652570790000|2022-05-14 23:26:30|135.73|133.43|135.83|133.53|135.84|133.54|135.73|133.43|11
1652570800000|2022-05-14 23:26:40|135.84|133.54|135.82|133.52|135.87|133.57|135.82|133.52|7
1652570810000|2022-05-14 23:26:50|135.83|133.53|135.88|133.58|135.88|133.58|135.83|133.53|6
1652570820000|2022-05-14 23:27:00|135.86|133.56|135.82|133.52|135.88|133.58|135.82|133.52|9
1652570830000|2022-05-14 23:27:10|135.83|133.53|135.86|133.56|135.86|133.56|135.83|133.53|3
1652570840000|2022-05-14 23:27:20|135.85|133.55|135.84|133.54|135.85|133.55|135.83|133.53|6
1652570850000|2022-05-14 23:27:30|135.83|133.53|135.83|133.53|135.84|133.54|135.83|133.53|3
1652570860000|2022-05-14 23:27:40|135.87|133.57|135.91|133.61|135.91|133.61|135.87|133.57|7
1652570870000|2022-05-14 23:27:50|135.92|133.62|136.03|133.73|136.04|133.74|135.92|133.62|6
1652570880000|2022-05-14 23:28:00|136.04|133.74|136.15|133.85|136.15|133.85|136.04|133.74|9
1652570890000|2022-05-14 23:28:10|136.16|133.86|136.05|133.75|136.16|133.86|136.05|133.75|6
1652570900000|2022-05-14 23:28:20|136.04|133.74|136.05|133.75|136.05|133.75|136.04|133.74|2
1652570910000|2022-05-14 23:28:30|136.04|133.74|136.04|133.74|136.04|133.74|136.04|133.74|1
1652570940000|2022-05-14 23:29:00|136.05|133.75|136.11|133.81|136.11|133.81|136.05|133.75|7
1652570950000|2022-05-14 23:29:10|136.1|133.8|136.11|133.81|136.11|133.81|136.1|133.8|2
1652570960000|2022-05-14 23:29:20|136.12|133.82|136.12|133.82|136.12|133.82|136.12|133.82|1
1652571000000|2022-05-14 23:30:00|136.11|133.81|135.97|133.67|136.11|133.81|135.97|133.67|8
1652571010000|2022-05-14 23:30:10|135.96|133.66|135.81|133.51|135.96|133.66|135.81|133.51|8
1652571020000|2022-05-14 23:30:20|135.82|133.52|135.82|133.52|135.82|133.52|135.82|133.52|1
1652571030000|2022-05-14 23:30:30|135.81|133.51|135.79|133.49|135.82|133.52|135.79|133.49|5
1652571040000|2022-05-14 23:30:40|135.8|133.5|135.8|133.5|135.8|133.5|135.8|133.5|1
1652571050000|2022-05-14 23:30:50|135.79|133.49|135.67|133.37|135.79|133.49|135.67|133.37|10
1652571060000|2022-05-14 23:31:00|135.65|133.35|135.5|133.2|135.65|133.35|135.49|133.19|14
1652571070000|2022-05-14 23:31:10|135.51|133.21|135.5|133.2|135.6|133.3|135.5|133.2|12
1652571080000|2022-05-14 23:31:20|135.51|133.21|135.51|133.21|135.51|133.21|135.51|133.21|1
1652571090000|2022-05-14 23:31:30|135.57|133.27|135.57|133.27|135.57|133.27|135.57|133.27|1
1652571100000|2022-05-14 23:31:40|135.56|133.26|135.56|133.26|135.56|133.26|135.56|133.26|1
1652571110000|2022-05-14 23:31:50|135.57|133.27|135.73|133.43|135.73|133.43|135.57|133.27|9
1652571120000|2022-05-14 23:32:00|135.74|133.44|135.74|133.44|135.74|133.44|135.73|133.43|3
1652571130000|2022-05-14 23:32:10|135.75|133.45|135.82|133.52|135.82|133.52|135.75|133.45|6
1652571140000|2022-05-14 23:32:20|135.83|133.53|135.97|133.67|135.97|133.67|135.83|133.53|9
1652571150000|2022-05-14 23:32:30|135.98|133.68|136|133.7|136|133.7|135.98|133.68|2
1652571160000|2022-05-14 23:32:40|136.05|133.75|136.11|133.81|136.11|133.81|136.04|133.74|10
1652571170000|2022-05-14 23:32:50|136.12|133.82|136.13|133.83|136.13|133.83|136.08|133.78|10
1652571180000|2022-05-14 23:33:00|136.14|133.84|136.08|133.78|136.14|133.84|136.08|133.78|12
1652571190000|2022-05-14 23:33:10|136.1|133.8|136.16|133.86|136.16|133.86|136.1|133.8|6
1652571200000|2022-05-14 23:33:20|136.17|133.87|136.28|133.98|136.31|134.01|136.16|133.86|13
1652571210000|2022-05-14 23:33:30|136.29|133.99|136.3|134|136.3|134|136.29|133.99|2
1652571220000|2022-05-14 23:33:40|136.28|133.98|136.3|134|136.31|134.01|136.28|133.98|7
1652571230000|2022-05-14 23:33:50|136.31|134.01|136.3|134|136.31|134.01|136.28|133.98|3
1652571240000|2022-05-14 23:34:00|136.31|134.01|136.29|133.99|136.31|134.01|136.29|133.99|4
1652571250000|2022-05-14 23:34:10|136.3|134|136.3|134|136.31|134.01|136.3|134|3
1652571260000|2022-05-14 23:34:20|136.31|134.01|136.31|134.01|136.31|134.01|136.31|134.01|1
1652571270000|2022-05-14 23:34:30|136.28|133.98|136.24|133.94|136.29|133.99|136.22|133.92|7
1652571280000|2022-05-14 23:34:40|136.25|133.95|136.28|133.98|136.31|134.01|136.25|133.95|9
1652571290000|2022-05-14 23:34:50|136.29|133.99|136.28|133.98|136.29|133.99|136.26|133.96|6
1652571300000|2022-05-14 23:35:00|136.29|133.99|136.28|133.98|136.29|133.99|136.27|133.97|5
1652571310000|2022-05-14 23:35:10|136.29|133.99|136.28|133.98|136.29|133.99|136.28|133.98|2
1652571320000|2022-05-14 23:35:20|136.29|133.99|136.29|133.99|136.29|133.99|136.28|133.98|5
1652571330000|2022-05-14 23:35:30|136.3|134|136.31|134.01|136.31|134.01|136.3|134|2
1652571360000|2022-05-14 23:36:00|136.28|133.98|136.42|134.12|136.42|134.12|136.28|133.98|6
1652571370000|2022-05-14 23:36:10|136.43|134.13|136.46|134.16|136.48|134.18|136.43|134.13|9
1652571380000|2022-05-14 23:36:20|136.47|134.17|136.48|134.18|136.48|134.18|136.47|134.17|2
1652571390000|2022-05-14 23:36:30|136.46|134.16|136.45|134.15|136.46|134.16|136.43|134.13|6
1652571400000|2022-05-14 23:36:40|136.46|134.16|136.46|134.16|136.46|134.16|136.45|134.15|3
1652571410000|2022-05-14 23:36:50|136.45|134.15|136.45|134.15|136.45|134.15|136.45|134.15|1
1652571430000|2022-05-14 23:37:10|136.44|134.14|136.38|134.08|136.44|134.14|136.38|134.08|7
1652571460000|2022-05-14 23:37:40|136.39|134.09|136.47|134.17|136.48|134.18|136.39|134.09|9
1652571470000|2022-05-14 23:37:50|136.48|134.18|136.43|134.13|136.48|134.18|136.35|134.05|11
1652571480000|2022-05-14 23:38:00|136.42|134.12|136.41|134.11|136.43|134.13|136.41|134.11|3
1652571490000|2022-05-14 23:38:10|136.42|134.12|136.41|134.11|136.42|134.12|136.41|134.11|2
1652571500000|2022-05-14 23:38:20|136.42|134.12|136.43|134.13|136.43|134.13|136.42|134.12|2
1652571510000|2022-05-14 23:38:30|136.44|134.14|136.41|134.11|136.48|134.18|136.41|134.11|8
1652571520000|2022-05-14 23:38:40|136.42|134.12|136.43|134.13|136.43|134.13|136.42|134.12|4
1652571530000|2022-05-14 23:38:50|136.48|134.18|136.45|134.15|136.48|134.18|136.45|134.15|3
1652571540000|2022-05-14 23:39:00|136.44|134.14|136.49|134.19|136.49|134.19|136.43|134.13|6
1652571550000|2022-05-14 23:39:10|136.48|134.18|136.48|134.18|136.48|134.18|136.45|134.15|6
1652571560000|2022-05-14 23:39:20|136.5|134.2|136.65|134.35|136.65|134.35|136.5|134.2|12
1652571570000|2022-05-14 23:39:30|136.64|134.34|136.7|134.4|136.71|134.41|136.64|134.34|6
1652571580000|2022-05-14 23:39:40|136.71|134.41|136.7|134.4|136.71|134.41|136.7|134.4|4
1652571590000|2022-05-14 23:39:50|136.71|134.41|136.71|134.41|136.72|134.42|136.71|134.41|3
1652571600000|2022-05-14 23:40:00|136.7|134.4|136.7|134.4|136.71|134.41|136.7|134.4|3
1652571610000|2022-05-14 23:40:10|136.71|134.41|136.71|134.41|136.71|134.41|136.71|134.41|1
1652571630000|2022-05-14 23:40:30|136.7|134.4|136.71|134.41|136.71|134.41|136.67|134.37|4
1652571640000|2022-05-14 23:40:40|136.72|134.42|136.72|134.42|136.72|134.42|136.71|134.41|3
1652571650000|2022-05-14 23:40:50|136.71|134.41|136.63|134.33|136.72|134.42|136.63|134.33|8
1652571660000|2022-05-14 23:41:00|136.62|134.32|136.62|134.32|136.62|134.32|136.62|134.32|1
1652571670000|2022-05-14 23:41:10|136.66|134.36|136.63|134.33|136.66|134.36|136.63|134.33|4
1652571680000|2022-05-14 23:41:20|136.62|134.32|136.46|134.16|136.62|134.32|136.46|134.16|9
1652571690000|2022-05-14 23:41:30|136.45|134.15|136.43|134.13|136.45|134.15|136.43|134.13|5
1652571700000|2022-05-14 23:41:40|136.49|134.19|136.43|134.13|136.49|134.19|136.43|134.13|5
1652571710000|2022-05-14 23:41:50|136.42|134.12|136.4|134.1|136.42|134.12|136.39|134.09|7
1652571720000|2022-05-14 23:42:00|136.39|134.09|136.39|134.09|136.39|134.09|136.39|134.09|1
1652571730000|2022-05-14 23:42:10|136.37|134.07|136.31|134.01|136.38|134.08|136.31|134.01|7
1652571740000|2022-05-14 23:42:20|136.23|133.93|136.19|133.89|136.28|133.98|136.19|133.89|9
1652571750000|2022-05-14 23:42:30|136.21|133.91|136.22|133.92|136.22|133.92|136.21|133.91|2
1652571760000|2022-05-14 23:42:40|136.25|133.95|136.39|134.09|136.41|134.11|136.25|133.95|13
1652571770000|2022-05-14 23:42:50|136.4|134.1|136.41|134.11|136.42|134.12|136.4|134.1|3
1652571780000|2022-05-14 23:43:00|136.4|134.1|136.46|134.16|136.47|134.17|136.4|134.1|7
1652571790000|2022-05-14 23:43:10|136.53|134.23|136.45|134.15|136.53|134.23|136.39|134.09|14
1652571800000|2022-05-14 23:43:20|136.46|134.16|136.46|134.16|136.5|134.2|136.46|134.16|6
1652571820000|2022-05-14 23:43:40|136.49|134.19|136.49|134.19|136.49|134.19|136.48|134.18|3
1652571830000|2022-05-14 23:43:50|136.47|134.17|136.56|134.26|136.57|134.27|136.47|134.17|5
1652571840000|2022-05-14 23:44:00|136.57|134.27|136.6|134.3|136.6|134.3|136.57|134.27|4
1652571850000|2022-05-14 23:44:10|136.58|134.28|136.63|134.33|136.63|134.33|136.58|134.28|6
1652571860000|2022-05-14 23:44:20|136.64|134.34|136.65|134.35|136.66|134.36|136.64|134.34|4
1652571870000|2022-05-14 23:44:30|136.66|134.36|136.65|134.35|136.66|134.36|136.65|134.35|2
1652571880000|2022-05-14 23:44:40|136.68|134.38|136.61|134.31|136.69|134.39|136.57|134.27|9
1652571890000|2022-05-14 23:44:50|136.62|134.32|136.74|134.44|136.75|134.45|136.62|134.32|13
1652571900000|2022-05-14 23:45:00|136.75|134.45|136.73|134.43|136.75|134.45|136.71|134.41|6
1652571910000|2022-05-14 23:45:10|136.74|134.44|136.8|134.5|136.8|134.5|136.73|134.43|6
1652571920000|2022-05-14 23:45:20|136.81|134.51|136.85|134.55|136.9|134.6|136.81|134.51|11
1652571930000|2022-05-14 23:45:30|136.84|134.54|136.88|134.58|136.89|134.59|136.8|134.5|12
1652571940000|2022-05-14 23:45:40|136.85|134.55|136.81|134.51|136.85|134.55|136.81|134.51|8
1652571950000|2022-05-14 23:45:50|136.82|134.52|136.82|134.52|136.82|134.52|136.8|134.5|4
1652571960000|2022-05-14 23:46:00|136.8|134.5|136.8|134.5|136.8|134.5|136.8|134.5|1
1652571970000|2022-05-14 23:46:10|136.81|134.51|136.8|134.5|136.83|134.53|136.79|134.49|7
1652571980000|2022-05-14 23:46:20|136.79|134.49|136.79|134.49|136.86|134.56|136.79|134.49|9
1652571990000|2022-05-14 23:46:30|136.78|134.48|136.69|134.39|136.78|134.48|136.69|134.39|6
1652572000000|2022-05-14 23:46:40|136.7|134.4|136.72|134.42|136.73|134.43|136.7|134.4|7
1652572010000|2022-05-14 23:46:50|136.71|134.41|136.69|134.39|136.71|134.41|136.69|134.39|5
1652572020000|2022-05-14 23:47:00|136.68|134.38|136.62|134.32|136.69|134.39|136.61|134.31|6
1652572030000|2022-05-14 23:47:10|136.7|134.4|136.62|134.32|136.72|134.42|136.62|134.32|14
1652572040000|2022-05-14 23:47:20|136.61|134.31|136.73|134.43|136.74|134.44|136.53|134.23|17
1652572050000|2022-05-14 23:47:30|136.75|134.45|136.72|134.42|136.78|134.48|136.72|134.42|13
1652572060000|2022-05-14 23:47:40|136.71|134.41|136.68|134.38|136.71|134.41|136.64|134.34|8
1652572070000|2022-05-14 23:47:50|136.64|134.34|136.59|134.29|136.64|134.34|136.58|134.28|5
1652572080000|2022-05-14 23:48:00|136.55|134.25|136.57|134.27|136.57|134.27|136.55|134.25|2
1652572090000|2022-05-14 23:48:10|136.56|134.26|136.52|134.22|136.56|134.26|136.52|134.22|3
1652572100000|2022-05-14 23:48:20|136.51|134.21|136.4|134.1|136.51|134.21|136.4|134.1|3
1652572110000|2022-05-14 23:48:30|136.41|134.11|136.39|134.09|136.41|134.11|136.39|134.09|7
1652572120000|2022-05-14 23:48:40|136.37|134.07|136.39|134.09|136.4|134.1|136.33|134.03|8
1652572130000|2022-05-14 23:48:50|136.38|134.08|136.37|134.07|136.38|134.08|136.37|134.07|2
1652572140000|2022-05-14 23:49:00|136.36|134.06|136.31|134.01|136.36|134.06|136.31|134.01|7
1652572150000|2022-05-14 23:49:10|136.3|134|136.32|134.02|136.33|134.03|136.29|133.99|8
1652572160000|2022-05-14 23:49:20|136.31|134.01|136.3|134|136.31|134.01|136.3|134|2
1652572170000|2022-05-14 23:49:30|136.29|133.99|136.24|133.94|136.29|133.99|136.24|133.94|6
1652572180000|2022-05-14 23:49:40|136.25|133.95|136.22|133.92|136.25|133.95|136.22|133.92|6
1652572190000|2022-05-14 23:49:50|136.21|133.91|136.16|133.86|136.21|133.91|136.15|133.85|8
1652572200000|2022-05-14 23:50:00|136.21|133.91|136.2|133.9|136.21|133.91|136.2|133.9|2
1652572210000|2022-05-14 23:50:10|136.19|133.89|136.14|133.84|136.19|133.89|136.14|133.84|5
1652572220000|2022-05-14 23:50:20|136.09|133.79|136.02|133.72|136.09|133.79|135.97|133.67|15
1652572230000|2022-05-14 23:50:30|136.03|133.73|136.02|133.72|136.03|133.73|136.02|133.72|2
1652572240000|2022-05-14 23:50:40|136.05|133.75|136.15|133.85|136.15|133.85|136.02|133.72|12
1652572250000|2022-05-14 23:50:50|136.14|133.84|136.14|133.84|136.14|133.84|136.1|133.8|13
1652572260000|2022-05-14 23:51:00|136.15|133.85|136.25|133.95|136.28|133.98|136.15|133.85|9
1652572270000|2022-05-14 23:51:10|136.24|133.94|136.27|133.97|136.27|133.97|136.2|133.9|9
1652572280000|2022-05-14 23:51:20|136.26|133.96|136.2|133.9|136.26|133.96|136.2|133.9|4
1652572290000|2022-05-14 23:51:30|136.21|133.91|136.29|133.99|136.29|133.99|136.21|133.91|9
1652572300000|2022-05-14 23:51:40|136.3|134|136.31|134.01|136.35|134.05|136.3|134|7
1652572310000|2022-05-14 23:51:50|136.33|134.03|136.43|134.13|136.43|134.13|136.33|134.03|10
1652572320000|2022-05-14 23:52:00|136.44|134.14|136.41|134.11|136.46|134.16|136.41|134.11|6
1652572330000|2022-05-14 23:52:10|136.44|134.14|136.43|134.13|136.47|134.17|136.43|134.13|7
1652572340000|2022-05-14 23:52:20|136.44|134.14|136.59|134.29|136.59|134.29|136.44|134.14|12
1652572350000|2022-05-14 23:52:30|136.58|134.28|136.66|134.36|136.66|134.36|136.58|134.28|8
1652572360000|2022-05-14 23:52:40|136.67|134.37|136.69|134.39|136.71|134.41|136.67|134.37|4
1652572370000|2022-05-14 23:52:50|136.68|134.38|136.78|134.48|136.78|134.48|136.68|134.38|8
1652572380000|2022-05-14 23:53:00|136.79|134.49|136.87|134.57|136.87|134.57|136.77|134.47|9
1652572390000|2022-05-14 23:53:10|136.88|134.58|136.78|134.48|136.88|134.58|136.78|134.48|8
1652572400000|2022-05-14 23:53:20|136.77|134.47|136.79|134.49|136.79|134.49|136.71|134.41|10
1652572410000|2022-05-14 23:53:30|136.8|134.5|136.79|134.49|136.8|134.5|136.79|134.49|2
1652572420000|2022-05-14 23:53:40|136.8|134.5|136.88|134.58|136.88|134.58|136.8|134.5|5
1652572430000|2022-05-14 23:53:50|136.9|134.6|136.86|134.56|136.9|134.6|136.86|134.56|9
1652572440000|2022-05-14 23:54:00|136.87|134.57|136.8|134.5|136.87|134.57|136.79|134.49|8
1652572450000|2022-05-14 23:54:10|136.81|134.51|136.8|134.5|136.86|134.56|136.8|134.5|6
1652572460000|2022-05-14 23:54:20|136.81|134.51|136.79|134.49|136.81|134.51|136.79|134.49|3
1652572480000|2022-05-14 23:54:40|136.8|134.5|136.79|134.49|136.8|134.5|136.79|134.49|4
1652572490000|2022-05-14 23:54:50|136.8|134.5|136.81|134.51|136.81|134.51|136.79|134.49|4
1652572500000|2022-05-14 23:55:00|136.79|134.49|136.79|134.49|136.79|134.49|136.79|134.49|1
1652572510000|2022-05-14 23:55:10|136.74|134.44|136.69|134.39|136.74|134.44|136.67|134.37|7
1652572520000|2022-05-14 23:55:20|136.66|134.36|136.65|134.35|136.7|134.4|136.64|134.34|5
1652572530000|2022-05-14 23:55:30|136.66|134.36|136.7|134.4|136.71|134.41|136.66|134.36|5
1652572540000|2022-05-14 23:55:40|136.71|134.41|136.79|134.49|136.79|134.49|136.71|134.41|4
1652572550000|2022-05-14 23:55:50|136.81|134.51|136.86|134.56|136.9|134.6|136.81|134.51|13
1652572560000|2022-05-14 23:56:00|136.87|134.57|136.98|134.68|136.98|134.68|136.87|134.57|11
1652572570000|2022-05-14 23:56:10|136.97|134.67|137.16|134.86|137.16|134.86|136.97|134.67|9
1652572580000|2022-05-14 23:56:20|137.17|134.87|137.14|134.84|137.17|134.87|137.09|134.79|12
1652572590000|2022-05-14 23:56:30|137.15|134.85|137.06|134.76|137.15|134.85|137.02|134.72|13
1652572600000|2022-05-14 23:56:40|137.07|134.77|137.08|134.78|137.08|134.78|137.07|134.77|2
1652572610000|2022-05-14 23:56:50|137.07|134.77|136.98|134.68|137.08|134.78|136.98|134.68|9
1652572620000|2022-05-14 23:57:00|136.94|134.64|136.86|134.56|136.94|134.64|136.86|134.56|4
1652572630000|2022-05-14 23:57:10|136.84|134.54|136.68|134.38|136.84|134.54|136.68|134.38|11
1652572640000|2022-05-14 23:57:20|136.7|134.4|136.53|134.23|136.7|134.4|136.53|134.23|10
1652572650000|2022-05-14 23:57:30|136.54|134.24|136.49|134.19|136.54|134.24|136.49|134.19|5
1652572660000|2022-05-14 23:57:40|136.48|134.18|136.48|134.18|136.5|134.2|136.44|134.14|9
1652572670000|2022-05-14 23:57:50|136.47|134.17|136.09|133.79|136.47|134.17|136.08|133.78|10
1652572680000|2022-05-14 23:58:00|136.08|133.78|136.13|133.83|136.13|133.83|136.08|133.78|3
1652572690000|2022-05-14 23:58:10|136.09|133.79|136|133.7|136.12|133.82|136|133.7|6
1652572700000|2022-05-14 23:58:20|135.99|133.69|135.99|133.69|135.99|133.69|135.99|133.69|1
1652572710000|2022-05-14 23:58:30|136.03|133.73|136.06|133.76|136.06|133.76|136.03|133.73|3
1652572720000|2022-05-14 23:58:40|136.05|133.75|136.05|133.75|136.05|133.75|136.05|133.75|1
1652572730000|2022-05-14 23:58:50|136.06|133.76|136.05|133.75|136.06|133.76|136.03|133.73|4
1652572740000|2022-05-14 23:59:00|136.06|133.76|136.07|133.77|136.07|133.77|136.03|133.73|7
1652572750000|2022-05-14 23:59:10|136.08|133.78|136.12|133.82|136.12|133.82|136.08|133.78|3
1652572760000|2022-05-14 23:59:20|136.11|133.81|136.08|133.78|136.11|133.81|136.08|133.78|3
1652572770000|2022-05-14 23:59:30|136.09|133.79|136.12|133.82|136.12|133.82|136.09|133.79|4
1652572780000|2022-05-14 23:59:40|136.13|133.83|136.13|133.83|136.13|133.83|136.13|133.83|1
1652572790000|2022-05-14 23:59:50|136.15|133.85|136.16|133.86|136.16|133.86|136.15|133.85|4
1652572800000|2022-05-15 00:00:00|136.17|133.87|136.16|133.86|136.17|133.87|136.15|133.85|4
1652572810000|2022-05-15 00:00:10|136.17|133.87|136.28|133.98|136.28|133.98|136.16|133.86|11
1652572820000|2022-05-15 00:00:20|136.29|133.99|136.42|134.12|136.42|134.12|136.29|133.99|7
1652572830000|2022-05-15 00:00:30|136.41|134.11|136.42|134.12|136.43|134.13|136.41|134.11|4
1652572840000|2022-05-15 00:00:40|136.41|134.11|136.51|134.21|136.53|134.23|136.41|134.11|9
1652572850000|2022-05-15 00:00:50|136.52|134.22|136.51|134.21|136.52|134.22|136.51|134.21|2
1652572870000|2022-05-15 00:01:10|136.5|134.2|136.37|134.07|136.5|134.2|136.37|134.07|6
1652572880000|2022-05-15 00:01:20|136.36|134.06|136.23|133.93|136.36|134.06|136.23|133.93|12
1652572890000|2022-05-15 00:01:30|136.24|133.94|136.22|133.92|136.24|133.94|136.22|133.92|3
1652572900000|2022-05-15 00:01:40|136.23|133.93|136.21|133.91|136.26|133.96|136.21|133.91|5
1652572910000|2022-05-15 00:01:50|136.2|133.9|136.1|133.8|136.2|133.9|136.1|133.8|8
1652572920000|2022-05-15 00:02:00|136.11|133.81|136.03|133.73|136.16|133.86|136.03|133.73|11
1652572930000|2022-05-15 00:02:10|136.02|133.72|136.14|133.84|136.14|133.84|136|133.7|12
1652572940000|2022-05-15 00:02:20|136.15|133.85|136.39|134.09|136.39|134.09|136.15|133.85|8
1652572950000|2022-05-15 00:02:30|136.38|134.08|136.42|134.12|136.46|134.16|136.38|134.08|10
1652572960000|2022-05-15 00:02:40|136.43|134.13|136.72|134.42|136.72|134.42|136.43|134.13|12
1652572970000|2022-05-15 00:02:50|136.79|134.49|136.82|134.52|136.82|134.52|136.65|134.35|19
1652572980000|2022-05-15 00:03:00|136.83|134.53|136.91|134.61|136.91|134.61|136.83|134.53|10
1652572990000|2022-05-15 00:03:10|136.9|134.6|137.05|134.75|137.05|134.75|136.9|134.6|11
1652573000000|2022-05-15 00:03:20|137.1|134.8|137.06|134.76|137.11|134.81|137.06|134.76|4
1652573010000|2022-05-15 00:03:30|137.07|134.77|137|134.7|137.07|134.77|137|134.7|9
1652573020000|2022-05-15 00:03:40|136.99|134.69|136.83|134.53|136.99|134.69|136.82|134.52|12
1652573030000|2022-05-15 00:03:50|136.85|134.55|136.87|134.57|136.93|134.63|136.84|134.54|12
1652573040000|2022-05-15 00:04:00|136.88|134.58|136.75|134.45|136.93|134.63|136.75|134.45|18
1652573050000|2022-05-15 00:04:10|136.74|134.44|136.78|134.48|136.85|134.55|136.73|134.43|17
1652573060000|2022-05-15 00:04:20|136.77|134.47|136.59|134.29|136.77|134.47|136.59|134.29|14
1652573070000|2022-05-15 00:04:30|136.58|134.28|136.57|134.27|136.58|134.28|136.57|134.27|4
1652573080000|2022-05-15 00:04:40|136.54|134.24|136.49|134.19|136.54|134.24|136.49|134.19|5
1652573090000|2022-05-15 00:04:50|136.48|134.18|136.36|134.06|136.48|134.18|136.25|133.95|18
1652573100000|2022-05-15 00:05:00|136.37|134.07|136.48|134.18|136.49|134.19|136.37|134.07|14
1652573110000|2022-05-15 00:05:10|136.49|134.19|136.56|134.26|136.59|134.29|136.49|134.19|12
1652573120000|2022-05-15 00:05:20|136.54|134.24|136.53|134.23|136.57|134.27|136.52|134.22|7
1652573130000|2022-05-15 00:05:30|136.59|134.29|136.59|134.29|136.6|134.3|136.58|134.28|5
1652573140000|2022-05-15 00:05:40|136.6|134.3|136.68|134.38|136.71|134.41|136.6|134.3|12
1652573150000|2022-05-15 00:05:50|136.67|134.37|136.8|134.5|136.84|134.54|136.67|134.37|17
1652573160000|2022-05-15 00:06:00|136.79|134.49|136.78|134.48|136.8|134.5|136.78|134.48|5
1652573170000|2022-05-15 00:06:10|136.79|134.49|136.81|134.51|136.85|134.55|136.79|134.49|8
1652573180000|2022-05-15 00:06:20|136.82|134.52|136.84|134.54|136.84|134.54|136.78|134.48|12
1652573190000|2022-05-15 00:06:30|136.86|134.56|136.83|134.53|136.87|134.57|136.83|134.53|5
1652573200000|2022-05-15 00:06:40|136.82|134.52|136.63|134.33|136.82|134.52|136.63|134.33|12
1652573210000|2022-05-15 00:06:50|136.62|134.32|136.43|134.13|136.62|134.32|136.43|134.13|15
1652573220000|2022-05-15 00:07:00|136.42|134.12|136.37|134.07|136.42|134.12|136.36|134.06|7
1652573230000|2022-05-15 00:07:10|136.36|134.06|136.44|134.14|136.45|134.15|136.33|134.03|12
1652573240000|2022-05-15 00:07:20|136.46|134.16|136.51|134.21|136.52|134.22|136.46|134.16|5
1652573250000|2022-05-15 00:07:30|136.5|134.2|136.43|134.13|136.5|134.2|136.43|134.13|11
1652573260000|2022-05-15 00:07:40|136.42|134.12|136.42|134.12|136.42|134.12|136.42|134.12|1
1652573270000|2022-05-15 00:07:50|136.39|134.09|136.34|134.04|136.39|134.09|136.34|134.04|3
1652573280000|2022-05-15 00:08:00|136.33|134.03|136.06|133.76|136.33|134.03|136.05|133.75|14
1652573290000|2022-05-15 00:08:10|136.08|133.78|136.15|133.85|136.15|133.85|136.08|133.78|4
1652573300000|2022-05-15 00:08:20|136.13|133.83|136.04|133.74|136.13|133.83|136.04|133.74|4
1652573310000|2022-05-15 00:08:30|136.05|133.75|136.14|133.84|136.14|133.84|136.05|133.75|10
1652573320000|2022-05-15 00:08:40|136.1|133.8|136.11|133.81|136.14|133.84|136.1|133.8|7
1652573330000|2022-05-15 00:08:50|136.07|133.77|136.09|133.79|136.1|133.8|136.05|133.75|8
1652573340000|2022-05-15 00:09:00|136.08|133.78|136.08|133.78|136.09|133.79|136.06|133.76|6
1652573350000|2022-05-15 00:09:10|136.09|133.79|136.08|133.78|136.09|133.79|136.08|133.78|2
1652573360000|2022-05-15 00:09:20|136.1|133.8|136.12|133.82|136.13|133.83|136.1|133.8|5
1652573370000|2022-05-15 00:09:30|136.11|133.81|136.11|133.81|136.11|133.81|136.11|133.81|1
1652573380000|2022-05-15 00:09:40|136.09|133.79|136.02|133.72|136.09|133.79|136.02|133.72|6
1652573390000|2022-05-15 00:09:50|136.03|133.73|136.08|133.78|136.08|133.78|136.03|133.73|5
1652573400000|2022-05-15 00:10:00|136.07|133.77|136.11|133.81|136.11|133.81|136.07|133.77|5
1652573410000|2022-05-15 00:10:10|136.1|133.8|136.08|133.78|136.1|133.8|136.08|133.78|2
1652573420000|2022-05-15 00:10:20|136.09|133.79|136.01|133.71|136.1|133.8|136.01|133.71|9
1652573430000|2022-05-15 00:10:30|136.02|133.72|136|133.7|136.02|133.72|135.94|133.64|9
1652573440000|2022-05-15 00:10:40|135.99|133.69|135.89|133.59|135.99|133.69|135.88|133.58|11
1652573450000|2022-05-15 00:10:50|135.88|133.58|135.78|133.48|135.88|133.58|135.73|133.43|13
1652573460000|2022-05-15 00:11:00|135.79|133.49|135.81|133.51|135.82|133.52|135.78|133.48|6
1652573470000|2022-05-15 00:11:10|135.8|133.5|135.79|133.49|135.8|133.5|135.79|133.49|4
1652573480000|2022-05-15 00:11:20|135.76|133.46|135.72|133.42|135.76|133.46|135.66|133.36|13
1652573490000|2022-05-15 00:11:30|135.73|133.43|135.82|133.52|135.84|133.54|135.72|133.42|11
1652573500000|2022-05-15 00:11:40|135.83|133.53|135.82|133.52|135.87|133.57|135.82|133.52|8
1652573510000|2022-05-15 00:11:50|135.86|133.56|135.78|133.48|135.86|133.56|135.78|133.48|8
1652573520000|2022-05-15 00:12:00|135.76|133.46|135.69|133.39|135.76|133.46|135.67|133.37|13
1652573530000|2022-05-15 00:12:10|135.68|133.38|135.59|133.29|135.68|133.38|135.59|133.29|4
1652573540000|2022-05-15 00:12:20|135.6|133.3|135.62|133.32|135.62|133.32|135.6|133.3|3
1652573550000|2022-05-15 00:12:30|135.64|133.34|135.72|133.42|135.75|133.45|135.64|133.34|7
1652573560000|2022-05-15 00:12:40|135.71|133.41|135.77|133.47|135.78|133.48|135.69|133.39|6
1652573570000|2022-05-15 00:12:50|135.78|133.48|135.78|133.48|135.78|133.48|135.78|133.48|1
1652573580000|2022-05-15 00:13:00|135.77|133.47|135.71|133.41|135.77|133.47|135.71|133.41|4
1652573590000|2022-05-15 00:13:10|135.69|133.39|135.6|133.3|135.69|133.39|135.6|133.3|7
1652573600000|2022-05-15 00:13:20|135.59|133.29|135.64|133.34|135.64|133.34|135.59|133.29|4
1652573610000|2022-05-15 00:13:30|135.69|133.39|135.66|133.36|135.69|133.39|135.65|133.35|10
1652573620000|2022-05-15 00:13:40|135.65|133.35|135.62|133.32|135.65|133.35|135.62|133.32|6
1652573630000|2022-05-15 00:13:50|135.59|133.29|135.56|133.26|135.59|133.29|135.56|133.26|3
1652573640000|2022-05-15 00:14:00|135.53|133.23|135.57|133.27|135.57|133.27|135.51|133.21|7
1652573650000|2022-05-15 00:14:10|135.61|133.31|135.59|133.29|135.61|133.31|135.59|133.29|3
1652573660000|2022-05-15 00:14:20|135.6|133.3|135.62|133.32|135.68|133.38|135.6|133.3|8
1652573680000|2022-05-15 00:14:40|135.63|133.33|135.63|133.33|135.63|133.33|135.63|133.33|1
1652573690000|2022-05-15 00:14:50|135.62|133.32|135.54|133.24|135.64|133.34|135.54|133.24|7
1652573700000|2022-05-15 00:15:00|135.53|133.23|135.69|133.39|135.69|133.39|135.51|133.21|10
1652573710000|2022-05-15 00:15:10|135.7|133.4|135.81|133.51|135.87|133.57|135.7|133.4|15
1652573720000|2022-05-15 00:15:20|135.8|133.5|135.88|133.58|135.88|133.58|135.79|133.49|9
1652573730000|2022-05-15 00:15:30|135.89|133.59|135.97|133.67|135.97|133.67|135.89|133.59|5
1652573740000|2022-05-15 00:15:40|135.95|133.65|136.09|133.79|136.09|133.79|135.95|133.65|10
1652573750000|2022-05-15 00:15:50|136.1|133.8|135.89|133.59|136.1|133.8|135.89|133.59|11
1652573760000|2022-05-15 00:16:00|135.9|133.6|135.9|133.6|135.93|133.63|135.9|133.6|7
1652573770000|2022-05-15 00:16:10|135.87|133.57|135.93|133.63|135.93|133.63|135.87|133.57|4
1652573780000|2022-05-15 00:16:20|135.95|133.65|135.99|133.69|135.99|133.69|135.94|133.64|9
1652573790000|2022-05-15 00:16:30|136|133.7|136.27|133.97|136.27|133.97|136|133.7|13
1652573800000|2022-05-15 00:16:40|136.28|133.98|136.49|134.19|136.49|134.19|136.28|133.98|13
1652573810000|2022-05-15 00:16:50|136.5|134.2|136.65|134.35|136.66|134.36|136.49|134.19|12
1652573820000|2022-05-15 00:17:00|136.66|134.36|136.7|134.4|136.7|134.4|136.66|134.36|3
1652573830000|2022-05-15 00:17:10|136.72|134.42|136.8|134.5|136.81|134.51|136.72|134.42|9
1652573840000|2022-05-15 00:17:20|136.79|134.49|136.74|134.44|136.79|134.49|136.73|134.43|10
1652573860000|2022-05-15 00:17:40|136.75|134.45|136.78|134.48|136.79|134.49|136.75|134.45|4
1652573870000|2022-05-15 00:17:50|136.79|134.49|136.94|134.64|136.94|134.64|136.79|134.49|12
1652573880000|2022-05-15 00:18:00|136.95|134.65|137|134.7|137|134.7|136.95|134.65|4
1652573890000|2022-05-15 00:18:10|137.04|134.74|137.06|134.76|137.06|134.76|137.04|134.74|2
1652573900000|2022-05-15 00:18:20|137.07|134.77|137.33|135.03|137.33|135.03|137.07|134.77|10
1652573920000|2022-05-15 00:18:40|137.3|135|137.41|135.11|137.41|135.11|137.28|134.98|9
1652573930000|2022-05-15 00:18:50|137.42|135.12|137.49|135.19|137.5|135.2|137.42|135.12|5
1652573940000|2022-05-15 00:19:00|137.51|135.21|137.4|135.1|137.52|135.22|137.4|135.1|8
1652573950000|2022-05-15 00:19:10|137.39|135.09|137.37|135.07|137.39|135.09|137.34|135.04|10
1652573960000|2022-05-15 00:19:20|137.36|135.06|137.39|135.09|137.4|135.1|137.36|135.06|6
1652573970000|2022-05-15 00:19:30|137.38|135.08|137.4|135.1|137.4|135.1|137.36|135.06|6
1652573980000|2022-05-15 00:19:40|137.39|135.09|137.51|135.21|137.51|135.21|137.38|135.08|10
1652573990000|2022-05-15 00:19:50|137.52|135.22|137.71|135.41|137.71|135.41|137.49|135.19|15
1652574000000|2022-05-15 00:20:00|137.7|135.4|137.87|135.57|137.88|135.58|137.7|135.4|17
1652574010000|2022-05-15 00:20:10|137.86|135.56|137.85|135.55|137.88|135.58|137.85|135.55|6
1652574020000|2022-05-15 00:20:20|137.84|135.54|137.81|135.51|137.84|135.54|137.79|135.49|5
1652574030000|2022-05-15 00:20:30|137.8|135.5|137.6|135.3|137.8|135.5|137.6|135.3|14
1652574040000|2022-05-15 00:20:40|137.58|135.28|137.46|135.16|137.58|135.28|137.46|135.16|9
1652574060000|2022-05-15 00:21:00|137.47|135.17|137.52|135.22|137.53|135.23|137.47|135.17|4
1652574070000|2022-05-15 00:21:10|137.54|135.24|137.56|135.26|137.56|135.26|137.53|135.23|4
1652574080000|2022-05-15 00:21:20|137.58|135.28|137.78|135.48|137.83|135.53|137.58|135.28|16
1652574090000|2022-05-15 00:21:30|137.76|135.46|137.83|135.53|137.84|135.54|137.75|135.45|7
1652574100000|2022-05-15 00:21:40|137.82|135.52|137.88|135.58|137.88|135.58|137.81|135.51|8
1652574110000|2022-05-15 00:21:50|137.9|135.6|138.14|135.84|138.14|135.84|137.9|135.6|17
1652574120000|2022-05-15 00:22:00|138.15|135.85|138.01|135.71|138.3|136|137.99|135.69|21
1652574130000|2022-05-15 00:22:10|138.02|135.72|138.04|135.74|138.04|135.74|138.02|135.72|4
1652574140000|2022-05-15 00:22:20|137.95|135.65|137.93|135.63|137.95|135.65|137.88|135.58|14
1652574150000|2022-05-15 00:22:30|137.94|135.64|137.9|135.6|138.05|135.75|137.89|135.59|11
1652574160000|2022-05-15 00:22:40|137.89|135.59|137.89|135.59|137.91|135.61|137.85|135.55|6
1652574170000|2022-05-15 00:22:50|137.9|135.6|137.94|135.64|137.95|135.65|137.9|135.6|5
1652574180000|2022-05-15 00:23:00|137.93|135.63|137.98|135.68|137.99|135.69|137.92|135.62|8
1652574190000|2022-05-15 00:23:10|137.99|135.69|138.11|135.81|138.11|135.81|137.99|135.69|12
1652574200000|2022-05-15 00:23:20|138.12|135.82|137.99|135.69|138.13|135.83|137.98|135.68|6
1652574210000|2022-05-15 00:23:30|138|135.7|138.01|135.71|138.01|135.71|137.98|135.68|5
1652574220000|2022-05-15 00:23:40|138|135.7|137.99|135.69|138|135.7|137.99|135.69|2
1652574240000|2022-05-15 00:24:00|137.98|135.68|137.92|135.62|137.98|135.68|137.91|135.61|9
1652574250000|2022-05-15 00:24:10|137.94|135.64|137.92|135.62|137.95|135.65|137.92|135.62|4
1652574260000|2022-05-15 00:24:20|137.9|135.6|137.79|135.49|137.9|135.6|137.78|135.48|12
1652574270000|2022-05-15 00:24:30|137.81|135.51|137.71|135.41|137.88|135.58|137.71|135.41|13
1652574280000|2022-05-15 00:24:40|137.7|135.4|137.62|135.32|137.7|135.4|137.62|135.32|3
1652574290000|2022-05-15 00:24:50|137.61|135.31|137.7|135.4|137.7|135.4|137.6|135.3|6
1652574300000|2022-05-15 00:25:00|137.71|135.41|137.71|135.41|137.72|135.42|137.71|135.41|3
1652574310000|2022-05-15 00:25:10|137.7|135.4|137.74|135.44|137.74|135.44|137.68|135.38|5
1652574320000|2022-05-15 00:25:20|137.75|135.45|137.89|135.59|137.92|135.62|137.75|135.45|10
1652574330000|2022-05-15 00:25:30|137.88|135.58|137.71|135.41|137.88|135.58|137.7|135.4|13
1652574350000|2022-05-15 00:25:50|137.68|135.38|137.66|135.36|137.68|135.38|137.62|135.32|8
1652574360000|2022-05-15 00:26:00|137.63|135.33|137.62|135.32|137.63|135.33|137.62|135.32|2
1652574370000|2022-05-15 00:26:10|137.63|135.33|137.68|135.38|137.68|135.38|137.63|135.33|5
1652574380000|2022-05-15 00:26:20|137.7|135.4|137.75|135.45|137.75|135.45|137.7|135.4|9
1652574390000|2022-05-15 00:26:30|137.76|135.46|137.9|135.6|137.9|135.6|137.76|135.46|10
1652574400000|2022-05-15 00:26:40|137.87|135.57|137.85|135.55|137.87|135.57|137.81|135.51|7
1652574410000|2022-05-15 00:26:50|137.88|135.58|137.84|135.54|137.88|135.58|137.83|135.53|7
1652574420000|2022-05-15 00:27:00|137.85|135.55|137.82|135.52|137.85|135.55|137.82|135.52|3
1652574430000|2022-05-15 00:27:10|137.74|135.44|137.66|135.36|137.74|135.44|137.66|135.36|7
1652574440000|2022-05-15 00:27:20|137.65|135.35|137.63|135.33|137.65|135.35|137.63|135.33|3
1652574450000|2022-05-15 00:27:30|137.62|135.32|137.61|135.31|137.62|135.32|137.54|135.24|9
1652574460000|2022-05-15 00:27:40|137.6|135.3|137.57|135.27|137.61|135.31|137.57|135.27|5
1652574470000|2022-05-15 00:27:50|137.56|135.26|137.56|135.26|137.56|135.26|137.54|135.24|4
1652574480000|2022-05-15 00:28:00|137.6|135.3|137.55|135.25|137.62|135.32|137.55|135.25|8
1652574490000|2022-05-15 00:28:10|137.54|135.24|137.43|135.13|137.54|135.24|137.43|135.13|6
1652574500000|2022-05-15 00:28:20|137.41|135.11|137.43|135.13|137.43|135.13|137.39|135.09|7
1652574510000|2022-05-15 00:28:30|137.44|135.14|137.5|135.2|137.55|135.25|137.44|135.14|8
1652574520000|2022-05-15 00:28:40|137.48|135.18|137.46|135.16|137.48|135.18|137.46|135.16|2
1652574540000|2022-05-15 00:29:00|137.45|135.15|137.32|135.02|137.45|135.15|137.32|135.02|7
1652574550000|2022-05-15 00:29:10|137.33|135.03|137.31|135.01|137.33|135.03|137.31|135.01|3
1652574560000|2022-05-15 00:29:20|137.32|135.02|137.34|135.04|137.34|135.04|137.32|135.02|3
1652574570000|2022-05-15 00:29:30|137.35|135.05|137.25|134.95|137.35|135.05|137.24|134.94|8
1652574580000|2022-05-15 00:29:40|137.24|134.94|137.22|134.92|137.24|134.94|137.2|134.9|8
1652574590000|2022-05-15 00:29:50|137.26|134.96|137.41|135.11|137.41|135.11|137.25|134.95|9
1652574600000|2022-05-15 00:30:00|137.42|135.12|137.5|135.2|137.51|135.21|137.42|135.12|8
1652574610000|2022-05-15 00:30:10|137.48|135.18|137.52|135.22|137.52|135.22|137.36|135.06|13
1652574620000|2022-05-15 00:30:20|137.53|135.23|137.56|135.26|137.63|135.33|137.53|135.23|10
1652574640000|2022-05-15 00:30:40|137.55|135.25|137.45|135.15|137.55|135.25|137.45|135.15|6
1652574650000|2022-05-15 00:30:50|137.46|135.16|137.53|135.23|137.54|135.24|137.46|135.16|5
1652574660000|2022-05-15 00:31:00|137.51|135.21|137.49|135.19|137.51|135.21|137.46|135.16|5
1652574670000|2022-05-15 00:31:10|137.48|135.18|137.55|135.25|137.55|135.25|137.47|135.17|7
1652574680000|2022-05-15 00:31:20|137.56|135.26|137.63|135.33|137.63|135.33|137.56|135.26|8
1652574690000|2022-05-15 00:31:30|137.64|135.34|137.64|135.34|137.64|135.34|137.64|135.34|1
1652574700000|2022-05-15 00:31:40|137.69|135.39|137.52|135.22|137.69|135.39|137.51|135.21|13
1652574710000|2022-05-15 00:31:50|137.53|135.23|137.52|135.22|137.53|135.23|137.52|135.22|2
1652574720000|2022-05-15 00:32:00|137.49|135.19|137.42|135.12|137.49|135.19|137.42|135.12|8
1652574730000|2022-05-15 00:32:10|137.43|135.13|137.28|134.98|137.43|135.13|137.28|134.98|11
1652574740000|2022-05-15 00:32:20|137.29|134.99|137.29|134.99|137.29|134.99|137.29|134.99|1
1652574750000|2022-05-15 00:32:30|137.31|135.01|137.32|135.02|137.33|135.03|137.31|135.01|3
1652574760000|2022-05-15 00:32:40|137.33|135.03|137.33|135.03|137.33|135.03|137.33|135.03|1
1652574780000|2022-05-15 00:33:00|137.31|135.01|137.19|134.89|137.31|135.01|137.19|134.89|8
1652574790000|2022-05-15 00:33:10|137.18|134.88|137.01|134.71|137.18|134.88|137.01|134.71|7
1652574800000|2022-05-15 00:33:20|136.97|134.67|137.11|134.81|137.11|134.81|136.96|134.66|10
1652574810000|2022-05-15 00:33:30|137.1|134.8|137.09|134.79|137.1|134.8|137.05|134.75|7
1652574820000|2022-05-15 00:33:40|137.1|134.8|137.09|134.79|137.11|134.81|137.09|134.79|4
1652574830000|2022-05-15 00:33:50|137.07|134.77|137.04|134.74|137.07|134.77|137.04|134.74|3
1652574840000|2022-05-15 00:34:00|137.03|134.73|136.88|134.58|137.03|134.73|136.88|134.58|8
1652574850000|2022-05-15 00:34:10|136.86|134.56|136.77|134.47|136.86|134.56|136.76|134.46|10
1652574860000|2022-05-15 00:34:20|136.75|134.45|136.73|134.43|136.75|134.45|136.73|134.43|3
1652574870000|2022-05-15 00:34:30|136.72|134.42|136.59|134.29|136.72|134.42|136.57|134.27|13
1652574880000|2022-05-15 00:34:40|136.6|134.3|136.6|134.3|136.6|134.3|136.6|134.3|1
1652574890000|2022-05-15 00:34:50|136.66|134.36|136.69|134.39|136.69|134.39|136.66|134.36|3
1652574900000|2022-05-15 00:35:00|136.68|134.38|136.53|134.23|136.68|134.38|136.52|134.22|11
1652574910000|2022-05-15 00:35:10|136.52|134.22|136.29|133.99|136.52|134.22|136.29|133.99|13
1652574920000|2022-05-15 00:35:20|136.28|133.98|136.2|133.9|136.28|133.98|136.2|133.9|7
1652574930000|2022-05-15 00:35:30|136.22|133.92|136.21|133.91|136.22|133.92|136.21|133.91|2
1652574940000|2022-05-15 00:35:40|136.22|133.92|136.22|133.92|136.22|133.92|136.22|133.92|1
1652574950000|2022-05-15 00:35:50|136.21|133.91|136.02|133.72|136.21|133.91|136.02|133.72|12
1652574960000|2022-05-15 00:36:00|136.01|133.71|136.1|133.8|136.1|133.8|135.97|133.67|13
1652574970000|2022-05-15 00:36:10|136.11|133.81|136.38|134.08|136.38|134.08|136.11|133.81|11
1652574980000|2022-05-15 00:36:20|136.4|134.1|136.6|134.3|136.6|134.3|136.4|134.1|15
1652574990000|2022-05-15 00:36:30|136.61|134.31|136.55|134.25|136.61|134.31|136.54|134.24|6
1652575000000|2022-05-15 00:36:40|136.5|134.2|136.42|134.12|136.5|134.2|136.42|134.12|8
1652575010000|2022-05-15 00:36:50|136.44|134.14|136.44|134.14|136.5|134.2|136.44|134.14|9
1652575020000|2022-05-15 00:37:00|136.4|134.1|136.31|134.01|136.4|134.1|136.31|134.01|9
1652575030000|2022-05-15 00:37:10|136.32|134.02|136.33|134.03|136.42|134.12|136.32|134.02|9
1652575040000|2022-05-15 00:37:20|136.35|134.05|136.34|134.04|136.36|134.06|136.34|134.04|4
1652575050000|2022-05-15 00:37:30|136.36|134.06|136.36|134.06|136.36|134.06|136.36|134.06|1
1652575060000|2022-05-15 00:37:40|136.39|134.09|136.42|134.12|136.43|134.13|136.39|134.09|5
1652575070000|2022-05-15 00:37:50|136.43|134.13|136.45|134.15|136.45|134.15|136.43|134.13|4
1652575080000|2022-05-15 00:38:00|136.47|134.17|136.62|134.32|136.62|134.32|136.47|134.17|9
1652575090000|2022-05-15 00:38:10|136.61|134.31|136.65|134.35|136.67|134.37|136.6|134.3|8
1652575100000|2022-05-15 00:38:20|136.64|134.34|136.48|134.18|136.64|134.34|136.48|134.18|8
1652575110000|2022-05-15 00:38:30|136.46|134.16|136.43|134.13|136.46|134.16|136.4|134.1|9
1652575120000|2022-05-15 00:38:40|136.42|134.12|136.43|134.13|136.43|134.13|136.36|134.06|10
1652575130000|2022-05-15 00:38:50|136.45|134.15|136.49|134.19|136.49|134.19|136.45|134.15|3
1652575140000|2022-05-15 00:39:00|136.48|134.18|136.4|134.1|136.48|134.18|136.4|134.1|5
1652575150000|2022-05-15 00:39:10|136.39|134.09|136.35|134.05|136.39|134.09|136.35|134.05|8
1652575160000|2022-05-15 00:39:20|136.34|134.04|136.23|133.93|136.34|134.04|136.23|133.93|9
1652575170000|2022-05-15 00:39:30|136.22|133.92|136.29|133.99|136.3|134|136.22|133.92|7
1652575180000|2022-05-15 00:39:40|136.28|133.98|136.26|133.96|136.28|133.98|136.26|133.96|3
1652575190000|2022-05-15 00:39:50|136.24|133.94|136.15|133.85|136.24|133.94|136.15|133.85|9
1652575200000|2022-05-15 00:40:00|136.16|133.86|136.24|133.94|136.24|133.94|136.16|133.86|7
1652575210000|2022-05-15 00:40:10|136.25|133.95|136.32|134.02|136.32|134.02|136.25|133.95|7
1652575220000|2022-05-15 00:40:20|136.29|133.99|136.29|133.99|136.29|133.99|136.29|133.99|1
1652575230000|2022-05-15 00:40:30|136.3|134|136.3|134|136.31|134.01|136.3|134|3
1652575250000|2022-05-15 00:40:50|136.31|134.01|136.31|134.01|136.31|134.01|136.31|134.01|1
1652575260000|2022-05-15 00:41:00|136.29|133.99|136.29|133.99|136.29|133.99|136.22|133.92|8
1652575270000|2022-05-15 00:41:10|136.28|133.98|136.26|133.96|136.28|133.98|136.26|133.96|3
1652575280000|2022-05-15 00:41:20|136.25|133.95|136.22|133.92|136.25|133.95|136.22|133.92|5
1652575290000|2022-05-15 00:41:30|136.23|133.93|136.2|133.9|136.23|133.93|136.2|133.9|5
1652575300000|2022-05-15 00:41:40|136.19|133.89|136.17|133.87|136.19|133.89|136.17|133.87|3
1652575310000|2022-05-15 00:41:50|136.16|133.86|135.89|133.59|136.16|133.86|135.89|133.59|6
1652575320000|2022-05-15 00:42:00|135.88|133.58|135.85|133.55|135.88|133.58|135.85|133.55|3
1652575330000|2022-05-15 00:42:10|135.84|133.54|135.83|133.53|135.84|133.54|135.78|133.48|8
1652575340000|2022-05-15 00:42:20|135.86|133.56|135.99|133.69|135.99|133.69|135.86|133.56|12
1652575350000|2022-05-15 00:42:30|135.98|133.68|135.95|133.65|135.98|133.68|135.95|133.65|3
1652575360000|2022-05-15 00:42:40|135.96|133.66|136.05|133.75|136.05|133.75|135.96|133.66|6
1652575370000|2022-05-15 00:42:50|136.04|133.74|136|133.7|136.04|133.74|136|133.7|6
1652575380000|2022-05-15 00:43:00|135.98|133.68|135.92|133.62|135.98|133.68|135.88|133.58|13
1652575390000|2022-05-15 00:43:10|135.91|133.61|135.92|133.62|135.92|133.62|135.91|133.61|2
1652575400000|2022-05-15 00:43:20|135.91|133.61|135.91|133.61|135.91|133.61|135.9|133.6|3
1652575410000|2022-05-15 00:43:30|135.92|133.62|135.99|133.69|135.99|133.69|135.92|133.62|6
1652575430000|2022-05-15 00:43:50|136|133.7|135.99|133.69|136|133.7|135.99|133.69|2
1652575440000|2022-05-15 00:44:00|136|133.7|136|133.7|136|133.7|136|133.7|1
1652575500000|2022-05-15 00:45:00|135.98|133.68|135.95|133.65|135.98|133.68|135.95|133.65|3
1652575510000|2022-05-15 00:45:10|135.94|133.64|135.96|133.66|135.96|133.66|135.94|133.64|5
1652575540000|2022-05-15 00:45:40|135.94|133.64|135.92|133.62|135.94|133.64|135.91|133.61|3
1652575550000|2022-05-15 00:45:50|135.91|133.61|135.9|133.6|135.92|133.62|135.88|133.58|5
1652575560000|2022-05-15 00:46:00|135.91|133.61|135.88|133.58|135.91|133.61|135.86|133.56|6
1652575570000|2022-05-15 00:46:10|135.87|133.57|135.77|133.47|135.87|133.57|135.77|133.47|6
1652575580000|2022-05-15 00:46:20|135.78|133.48|135.89|133.59|135.89|133.59|135.78|133.48|6
1652575590000|2022-05-15 00:46:30|135.9|133.6|135.77|133.47|135.9|133.6|135.77|133.47|9
1652575600000|2022-05-15 00:46:40|135.76|133.46|135.77|133.47|135.78|133.48|135.75|133.45|7
1652575610000|2022-05-15 00:46:50|135.76|133.46|135.75|133.45|135.76|133.46|135.75|133.45|2
1652575630000|2022-05-15 00:47:10|135.76|133.46|135.77|133.47|135.77|133.47|135.76|133.46|2
1652575640000|2022-05-15 00:47:20|135.78|133.48|135.77|133.47|135.79|133.49|135.77|133.47|6
1652575660000|2022-05-15 00:47:40|135.8|133.5|135.83|133.53|135.83|133.53|135.8|133.5|2
1652575670000|2022-05-15 00:47:50|135.84|133.54|135.79|133.49|135.9|133.6|135.79|133.49|13
1652575680000|2022-05-15 00:48:00|135.8|133.5|135.9|133.6|135.9|133.6|135.8|133.5|6
1652575690000|2022-05-15 00:48:10|135.93|133.63|135.99|133.69|135.99|133.69|135.93|133.63|7
1652575720000|2022-05-15 00:48:40|135.97|133.67|135.98|133.68|135.99|133.69|135.97|133.67|4
1652575730000|2022-05-15 00:48:50|135.99|133.69|135.91|133.61|135.99|133.69|135.91|133.61|5
1652575740000|2022-05-15 00:49:00|135.9|133.6|135.94|133.64|135.94|133.64|135.9|133.6|3
1652575750000|2022-05-15 00:49:10|135.96|133.66|135.95|133.65|135.96|133.66|135.95|133.65|4
1652575760000|2022-05-15 00:49:20|135.94|133.64|135.91|133.61|135.94|133.64|135.9|133.6|4
1652575770000|2022-05-15 00:49:30|135.9|133.6|135.9|133.6|135.9|133.6|135.9|133.6|1
1652575780000|2022-05-15 00:49:40|135.88|133.58|135.8|133.5|135.88|133.58|135.8|133.5|6
1652575790000|2022-05-15 00:49:50|135.79|133.49|135.79|133.49|135.79|133.49|135.79|133.49|1
1652575820000|2022-05-15 00:50:20|135.78|133.48|135.79|133.49|135.79|133.49|135.78|133.48|2
1652575830000|2022-05-15 00:50:30|135.81|133.51|135.8|133.5|135.81|133.51|135.8|133.5|2
1652575840000|2022-05-15 00:50:40|135.81|133.51|135.96|133.66|135.96|133.66|135.81|133.51|9
1652575850000|2022-05-15 00:50:50|135.97|133.67|135.97|133.67|135.99|133.69|135.97|133.67|5
1652575860000|2022-05-15 00:51:00|135.9|133.6|135.9|133.6|135.91|133.61|135.89|133.59|5
1652575870000|2022-05-15 00:51:10|135.91|133.61|135.93|133.63|135.93|133.63|135.91|133.61|3
1652575880000|2022-05-15 00:51:20|135.94|133.64|135.94|133.64|135.94|133.64|135.94|133.64|1
1652575890000|2022-05-15 00:51:30|135.92|133.62|135.91|133.61|135.92|133.62|135.91|133.61|2
1652575900000|2022-05-15 00:51:40|135.89|133.59|135.89|133.59|135.9|133.6|135.89|133.59|3
1652575910000|2022-05-15 00:51:50|135.86|133.56|135.79|133.49|135.86|133.56|135.79|133.49|6
1652575920000|2022-05-15 00:52:00|135.78|133.48|135.74|133.44|135.78|133.48|135.74|133.44|3
1652575930000|2022-05-15 00:52:10|135.73|133.43|135.7|133.4|135.73|133.43|135.7|133.4|3
1652575940000|2022-05-15 00:52:20|135.68|133.38|135.55|133.25|135.68|133.38|135.55|133.25|7
1652575950000|2022-05-15 00:52:30|135.54|133.24|135.47|133.17|135.54|133.24|135.47|133.17|5
1652575960000|2022-05-15 00:52:40|135.46|133.16|135.47|133.17|135.47|133.17|135.46|133.16|2
1652575970000|2022-05-15 00:52:50|135.5|133.2|135.56|133.26|135.56|133.26|135.5|133.2|5
1652575980000|2022-05-15 00:53:00|135.63|133.33|135.72|133.42|135.72|133.42|135.62|133.32|11
1652575990000|2022-05-15 00:53:10|135.7|133.4|135.63|133.33|135.7|133.4|135.63|133.33|5
1652576000000|2022-05-15 00:53:20|135.64|133.34|135.69|133.39|135.69|133.39|135.64|133.34|4
1652576040000|2022-05-15 00:54:00|135.68|133.38|135.66|133.36|135.68|133.38|135.65|133.35|3
1652576050000|2022-05-15 00:54:10|135.65|133.35|135.65|133.35|135.65|133.35|135.65|133.35|1
1652576060000|2022-05-15 00:54:20|135.64|133.34|135.54|133.24|135.64|133.34|135.53|133.23|9
1652576070000|2022-05-15 00:54:30|135.53|133.23|135.53|133.23|135.53|133.23|135.52|133.22|3
1652576080000|2022-05-15 00:54:40|135.57|133.27|135.59|133.29|135.59|133.29|135.57|133.27|2
1652576090000|2022-05-15 00:54:50|135.58|133.28|135.58|133.28|135.58|133.28|135.58|133.28|1
1652576100000|2022-05-15 00:55:00|135.57|133.27|135.55|133.25|135.57|133.27|135.55|133.25|2
1652576110000|2022-05-15 00:55:10|135.56|133.26|135.62|133.32|135.63|133.33|135.56|133.26|6
1652576120000|2022-05-15 00:55:20|135.61|133.31|135.55|133.25|135.61|133.31|135.55|133.25|5
1652576130000|2022-05-15 00:55:30|135.54|133.24|135.55|133.25|135.55|133.25|135.54|133.24|4
1652576140000|2022-05-15 00:55:40|135.54|133.24|135.54|133.24|135.55|133.25|135.53|133.23|5
1652576160000|2022-05-15 00:56:00|135.55|133.25|135.54|133.24|135.58|133.28|135.53|133.23|8
1652576180000|2022-05-15 00:56:20|135.55|133.25|135.62|133.32|135.62|133.32|135.55|133.25|5
1652576190000|2022-05-15 00:56:30|135.61|133.31|135.61|133.31|135.61|133.31|135.61|133.31|1
1652576200000|2022-05-15 00:56:40|135.6|133.3|135.59|133.29|135.6|133.3|135.59|133.29|2
1652576210000|2022-05-15 00:56:50|135.56|133.26|135.43|133.13|135.56|133.26|135.43|133.13|9
1652576220000|2022-05-15 00:57:00|135.48|133.18|135.51|133.21|135.51|133.21|135.48|133.18|3
1652576230000|2022-05-15 00:57:10|135.52|133.22|135.58|133.28|135.58|133.28|135.52|133.22|3
1652576240000|2022-05-15 00:57:20|135.59|133.29|135.64|133.34|135.64|133.34|135.59|133.29|5
1652576250000|2022-05-15 00:57:30|135.65|133.35|135.64|133.34|135.65|133.35|135.64|133.34|2
1652576260000|2022-05-15 00:57:40|135.65|133.35|135.65|133.35|135.65|133.35|135.65|133.35|1
1652576270000|2022-05-15 00:57:50|135.64|133.34|135.63|133.33|135.64|133.34|135.63|133.33|2
1652576280000|2022-05-15 00:58:00|135.62|133.32|135.62|133.32|135.62|133.32|135.55|133.25|10
1652576290000|2022-05-15 00:58:10|135.63|133.33|135.74|133.44|135.74|133.44|135.63|133.33|8
1652576300000|2022-05-15 00:58:20|135.75|133.45|135.83|133.53|135.84|133.54|135.75|133.45|4
1652576310000|2022-05-15 00:58:30|135.82|133.52|135.84|133.54|135.85|133.55|135.82|133.52|5
1652576320000|2022-05-15 00:58:40|135.83|133.53|135.76|133.46|135.83|133.53|135.76|133.46|3
1652576330000|2022-05-15 00:58:50|135.75|133.45|135.75|133.45|135.75|133.45|135.75|133.45|1
1652576340000|2022-05-15 00:59:00|135.73|133.43|135.67|133.37|135.74|133.44|135.67|133.37|4
1652576350000|2022-05-15 00:59:10|135.66|133.36|135.66|133.36|135.66|133.36|135.66|133.36|1
1652576380000|2022-05-15 00:59:40|135.67|133.37|135.76|133.46|135.76|133.46|135.67|133.37|5
1652576390000|2022-05-15 00:59:50|135.77|133.47|135.76|133.46|135.77|133.47|135.76|133.46|2
1652576400000|2022-05-15 01:00:00|135.75|133.45|135.69|133.39|135.75|133.45|135.69|133.39|5
1652576410000|2022-05-15 01:00:10|135.7|133.4|135.76|133.46|135.77|133.47|135.7|133.4|8
1652576420000|2022-05-15 01:00:20|135.77|133.47|135.87|133.57|135.87|133.57|135.77|133.47|7
1652576430000|2022-05-15 01:00:30|135.88|133.58|135.88|133.58|135.88|133.58|135.88|133.58|1
1652576440000|2022-05-15 01:00:40|135.86|133.56|135.78|133.48|135.86|133.56|135.76|133.46|7
1652576450000|2022-05-15 01:00:50|135.79|133.49|135.77|133.47|135.86|133.56|135.77|133.47|6
1652576460000|2022-05-15 01:01:00|135.79|133.49|135.72|133.42|135.79|133.49|135.71|133.41|11
1652576470000|2022-05-15 01:01:10|135.69|133.39|135.59|133.29|135.69|133.39|135.59|133.29|8
1652576480000|2022-05-15 01:01:20|135.58|133.28|135.56|133.26|135.59|133.29|135.56|133.26|5
1652576490000|2022-05-15 01:01:30|135.55|133.25|135.44|133.14|135.55|133.25|135.44|133.14|4
1652576500000|2022-05-15 01:01:40|135.42|133.12|135.41|133.11|135.44|133.14|135.41|133.11|4
1652576510000|2022-05-15 01:01:50|135.4|133.1|135.33|133.03|135.4|133.1|135.33|133.03|6
1652576520000|2022-05-15 01:02:00|135.32|133.02|135.26|132.96|135.32|133.02|135.26|132.96|6
1652576530000|2022-05-15 01:02:10|135.12|132.82|135.06|132.76|135.12|132.82|135.06|132.76|9
1652576540000|2022-05-15 01:02:20|135.03|132.73|134.79|132.49|135.03|132.73|134.78|132.48|16
1652576550000|2022-05-15 01:02:30|134.78|132.48|134.74|132.44|134.78|132.48|134.74|132.44|5
1652576560000|2022-05-15 01:02:40|134.73|132.43|134.67|132.37|134.73|132.43|134.67|132.37|4
1652576570000|2022-05-15 01:02:50|134.58|132.28|134.63|132.33|134.63|132.33|134.54|132.24|11
1652576580000|2022-05-15 01:03:00|134.64|132.34|134.84|132.54|134.86|132.56|134.64|132.34|19
1652576590000|2022-05-15 01:03:10|134.85|132.55|134.94|132.64|134.94|132.64|134.85|132.55|6
1652576600000|2022-05-15 01:03:20|134.91|132.61|134.93|132.63|134.93|132.63|134.91|132.61|3
1652576610000|2022-05-15 01:03:30|134.94|132.64|134.94|132.64|134.94|132.64|134.94|132.64|1
1652576640000|2022-05-15 01:04:00|134.96|132.66|134.95|132.65|134.96|132.66|134.94|132.64|4
1652576650000|2022-05-15 01:04:10|134.96|132.66|134.97|132.67|134.97|132.67|134.96|132.66|2
1652576670000|2022-05-15 01:04:30|134.98|132.68|134.97|132.67|135.04|132.74|134.97|132.67|6
1652576680000|2022-05-15 01:04:40|134.96|132.66|134.95|132.65|134.96|132.66|134.95|132.65|2
1652576690000|2022-05-15 01:04:50|134.97|132.67|134.96|132.66|134.98|132.68|134.96|132.66|4
1652576700000|2022-05-15 01:05:00|134.97|132.67|135.03|132.73|135.04|132.74|134.97|132.67|11
1652576710000|2022-05-15 01:05:10|135.04|132.74|135.04|132.74|135.06|132.76|135.04|132.74|7
1652576720000|2022-05-15 01:05:20|135.06|132.76|134.91|132.61|135.06|132.76|134.91|132.61|9
1652576730000|2022-05-15 01:05:30|134.9|132.6|134.84|132.54|134.9|132.6|134.84|132.54|4
1652576740000|2022-05-15 01:05:40|134.83|132.53|134.78|132.48|134.83|132.53|134.78|132.48|4
1652576750000|2022-05-15 01:05:50|134.8|132.5|134.81|132.51|134.81|132.51|134.79|132.49|4
1652576760000|2022-05-15 01:06:00|134.8|132.5|134.92|132.62|134.92|132.62|134.8|132.5|7
1652576770000|2022-05-15 01:06:10|134.93|132.63|134.95|132.65|134.95|132.65|134.93|132.63|7
1652576780000|2022-05-15 01:06:20|134.98|132.68|135|132.7|135.05|132.75|134.98|132.68|12
1652576790000|2022-05-15 01:06:30|134.99|132.69|134.99|132.69|134.99|132.69|134.98|132.68|5
1652576800000|2022-05-15 01:06:40|135.01|132.71|135.07|132.77|135.1|132.8|135.01|132.71|13
1652576810000|2022-05-15 01:06:50|135.08|132.78|135.13|132.83|135.13|132.83|135.07|132.77|8
1652576820000|2022-05-15 01:07:00|135.14|132.84|135.28|132.98|135.28|132.98|135.14|132.84|8
1652576830000|2022-05-15 01:07:10|135.27|132.97|135.35|133.05|135.41|133.11|135.27|132.97|13
1652576840000|2022-05-15 01:07:20|135.36|133.06|135.29|132.99|135.36|133.06|135.28|132.98|4
1652576850000|2022-05-15 01:07:30|135.28|132.98|135.27|132.97|135.28|132.98|135.27|132.97|2
1652576860000|2022-05-15 01:07:40|135.28|132.98|135.26|132.96|135.28|132.98|135.26|132.96|2
1652576880000|2022-05-15 01:08:00|135.28|132.98|135.28|132.98|135.28|132.98|135.28|132.98|1
1652576890000|2022-05-15 01:08:10|135.27|132.97|135.18|132.88|135.27|132.97|135.18|132.88|5
1652576900000|2022-05-15 01:08:20|135.1|132.8|134.93|132.63|135.1|132.8|134.92|132.62|12
1652576910000|2022-05-15 01:08:30|134.94|132.64|134.94|132.64|134.94|132.64|134.94|132.64|1
1652576920000|2022-05-15 01:08:40|134.95|132.65|134.77|132.47|134.95|132.65|134.77|132.47|11
1652576930000|2022-05-15 01:08:50|134.78|132.48|134.77|132.47|134.78|132.48|134.77|132.47|4
1652576940000|2022-05-15 01:09:00|134.79|132.49|134.91|132.61|134.91|132.61|134.79|132.49|6
1652576950000|2022-05-15 01:09:10|134.92|132.62|134.93|132.63|134.95|132.65|134.92|132.62|7
1652576960000|2022-05-15 01:09:20|134.89|132.59|134.72|132.42|134.89|132.59|134.72|132.42|11
1652576970000|2022-05-15 01:09:30|134.71|132.41|134.7|132.4|134.71|132.41|134.69|132.39|6
1652576980000|2022-05-15 01:09:40|134.71|132.41|134.78|132.48|134.85|132.55|134.71|132.41|16
1652576990000|2022-05-15 01:09:50|134.81|132.51|134.83|132.53|134.86|132.56|134.81|132.51|8
1652577000000|2022-05-15 01:10:00|134.84|132.54|134.86|132.56|134.87|132.57|134.83|132.53|6
1652577010000|2022-05-15 01:10:10|134.87|132.57|134.97|132.67|134.97|132.67|134.87|132.57|7
1652577020000|2022-05-15 01:10:20|134.98|132.68|134.89|132.59|135|132.7|134.89|132.59|8
1652577030000|2022-05-15 01:10:30|134.9|132.6|134.89|132.59|134.9|132.6|134.88|132.58|8
1652577040000|2022-05-15 01:10:40|134.88|132.58|134.88|132.58|134.91|132.61|134.88|132.58|7
1652577050000|2022-05-15 01:10:50|134.87|132.57|134.86|132.56|134.87|132.57|134.86|132.56|2
1652577060000|2022-05-15 01:11:00|134.88|132.58|134.93|132.63|134.95|132.65|134.88|132.58|8
1652577070000|2022-05-15 01:11:10|134.94|132.64|134.88|132.58|134.94|132.64|134.88|132.58|6
1652577080000|2022-05-15 01:11:20|134.89|132.59|134.8|132.5|134.89|132.59|134.8|132.5|7
1652577090000|2022-05-15 01:11:30|134.82|132.52|134.9|132.6|134.9|132.6|134.8|132.5|10
1652577100000|2022-05-15 01:11:40|134.89|132.59|134.92|132.62|134.93|132.63|134.89|132.59|14
1652577110000|2022-05-15 01:11:50|134.93|132.63|134.95|132.65|134.95|132.65|134.93|132.63|3
1652577120000|2022-05-15 01:12:00|134.94|132.64|134.89|132.59|134.94|132.64|134.89|132.59|5
1652577130000|2022-05-15 01:12:10|134.88|132.58|134.86|132.56|134.88|132.58|134.86|132.56|2
1652577140000|2022-05-15 01:12:20|134.87|132.57|134.96|132.66|134.96|132.66|134.87|132.57|8
1652577150000|2022-05-15 01:12:30|134.95|132.65|134.95|132.65|134.95|132.65|134.95|132.65|1
1652577160000|2022-05-15 01:12:40|134.96|132.66|134.99|132.69|134.99|132.69|134.96|132.66|4
1652577170000|2022-05-15 01:12:50|135|132.7|135.06|132.76|135.06|132.76|135|132.7|5
1652577180000|2022-05-15 01:13:00|135.05|132.75|135|132.7|135.05|132.75|134.99|132.69|6
1652577190000|2022-05-15 01:13:10|134.99|132.69|134.99|132.69|134.99|132.69|134.97|132.67|4
1652577200000|2022-05-15 01:13:20|134.98|132.68|134.87|132.57|134.98|132.68|134.87|132.57|7
1652577220000|2022-05-15 01:13:40|134.86|132.56|134.78|132.48|134.86|132.56|134.78|132.48|5
1652577230000|2022-05-15 01:13:50|134.77|132.47|134.88|132.58|134.88|132.58|134.76|132.46|11
1652577240000|2022-05-15 01:14:00|134.87|132.57|134.87|132.57|134.89|132.59|134.87|132.57|6
1652577260000|2022-05-15 01:14:20|134.81|132.51|134.79|132.49|134.81|132.51|134.77|132.47|7
1652577270000|2022-05-15 01:14:30|134.78|132.48|134.75|132.45|134.78|132.48|134.75|132.45|5
1652577280000|2022-05-15 01:14:40|134.76|132.46|134.77|132.47|134.77|132.47|134.76|132.46|2
1652577300000|2022-05-15 01:15:00|134.78|132.48|134.85|132.55|134.86|132.56|134.78|132.48|7
1652577310000|2022-05-15 01:15:10|134.84|132.54|134.96|132.66|134.97|132.67|134.84|132.54|12
1652577320000|2022-05-15 01:15:20|134.98|132.68|135.02|132.72|135.02|132.72|134.98|132.68|6
1652577330000|2022-05-15 01:15:30|135.03|132.73|135.08|132.78|135.1|132.8|135.03|132.73|9
1652577340000|2022-05-15 01:15:40|135.09|132.79|135.13|132.83|135.13|132.83|135.09|132.79|11
1652577350000|2022-05-15 01:15:50|135.11|132.81|134.96|132.66|135.11|132.81|134.96|132.66|7
1652577360000|2022-05-15 01:16:00|134.99|132.69|134.97|132.67|135.01|132.71|134.95|132.65|7
1652577370000|2022-05-15 01:16:10|134.96|132.66|134.97|132.67|134.97|132.67|134.95|132.65|3
1652577380000|2022-05-15 01:16:20|135|132.7|135.03|132.73|135.04|132.74|135|132.7|7
1652577410000|2022-05-15 01:16:50|135.05|132.75|135.03|132.73|135.05|132.75|135.03|132.73|3
1652577430000|2022-05-15 01:17:10|135.04|132.74|135.03|132.73|135.05|132.75|135.03|132.73|3
1652577460000|2022-05-15 01:17:40|135.09|132.79|135.11|132.81|135.11|132.81|135.09|132.79|3
1652577470000|2022-05-15 01:17:50|135.12|132.82|135.42|133.12|135.42|133.12|135.12|132.82|14
1652577480000|2022-05-15 01:18:00|135.44|133.14|135.27|132.97|135.44|133.14|135.27|132.97|7
1652577490000|2022-05-15 01:18:10|135.26|132.96|135.27|132.97|135.29|132.99|135.26|132.96|5
1652577510000|2022-05-15 01:18:30|135.26|132.96|135.28|132.98|135.28|132.98|135.26|132.96|2
1652577520000|2022-05-15 01:18:40|135.27|132.97|135.16|132.86|135.27|132.97|135.16|132.86|9
1652577540000|2022-05-15 01:19:00|135.12|132.82|134.96|132.66|135.12|132.82|134.96|132.66|7
1652577550000|2022-05-15 01:19:10|134.95|132.65|134.95|132.65|134.95|132.65|134.95|132.65|1
1652577560000|2022-05-15 01:19:20|134.92|132.62|134.9|132.6|134.92|132.62|134.9|132.6|3
1652577570000|2022-05-15 01:19:30|134.95|132.65|134.92|132.62|134.95|132.65|134.92|132.62|3
1652577580000|2022-05-15 01:19:40|134.91|132.61|134.94|132.64|134.94|132.64|134.84|132.54|9
1652577590000|2022-05-15 01:19:50|134.93|132.63|134.92|132.62|134.94|132.64|134.87|132.57|8
1652577600000|2022-05-15 01:20:00|134.91|132.61|134.8|132.5|134.91|132.61|134.76|132.46|8
1652577610000|2022-05-15 01:20:10|134.81|132.51|134.81|132.51|134.81|132.51|134.81|132.51|1
1652577620000|2022-05-15 01:20:20|134.83|132.53|134.84|132.54|134.84|132.54|134.83|132.53|4
1652577630000|2022-05-15 01:20:30|134.83|132.53|134.83|132.53|134.83|132.53|134.83|132.53|1
1652577640000|2022-05-15 01:20:40|134.82|132.52|134.81|132.51|134.82|132.52|134.81|132.51|2
1652577650000|2022-05-15 01:20:50|134.82|132.52|134.74|132.44|134.82|132.52|134.74|132.44|6
1652577660000|2022-05-15 01:21:00|134.73|132.43|134.7|132.4|134.73|132.43|134.68|132.38|8
1652577670000|2022-05-15 01:21:10|134.69|132.39|134.77|132.47|134.81|132.51|134.69|132.39|8
1652577680000|2022-05-15 01:21:20|134.8|132.5|134.81|132.51|134.82|132.52|134.8|132.5|3
1652577690000|2022-05-15 01:21:30|134.8|132.5|134.74|132.44|134.8|132.5|134.74|132.44|4
1652577720000|2022-05-15 01:22:00|134.75|132.45|134.75|132.45|134.75|132.45|134.75|132.45|1
1652577740000|2022-05-15 01:22:20|134.76|132.46|134.75|132.45|134.76|132.46|134.75|132.45|2
1652577800000|2022-05-15 01:23:20|134.74|132.44|134.74|132.44|134.74|132.44|134.74|132.44|1
1652577810000|2022-05-15 01:23:30|134.73|132.43|134.65|132.35|134.73|132.43|134.65|132.35|7
1652577820000|2022-05-15 01:23:40|134.66|132.36|134.74|132.44|134.75|132.45|134.66|132.36|6
1652577830000|2022-05-15 01:23:50|134.75|132.45|134.78|132.48|134.78|132.48|134.75|132.45|3
1652577840000|2022-05-15 01:24:00|134.79|132.49|134.68|132.38|134.79|132.49|134.68|132.38|5
1652577850000|2022-05-15 01:24:10|134.69|132.39|134.65|132.35|134.69|132.39|134.65|132.35|9
1652577860000|2022-05-15 01:24:20|134.66|132.36|134.66|132.36|134.66|132.36|134.65|132.35|5
1652577870000|2022-05-15 01:24:30|134.65|132.35|134.66|132.36|134.66|132.36|134.65|132.35|2
1652577880000|2022-05-15 01:24:40|134.71|132.41|134.73|132.43|134.74|132.44|134.71|132.41|4
1652577900000|2022-05-15 01:25:00|134.66|132.36|134.71|132.41|134.71|132.41|134.61|132.31|7
1652577910000|2022-05-15 01:25:10|134.72|132.42|134.73|132.43|134.75|132.45|134.72|132.42|5
1652577920000|2022-05-15 01:25:20|134.74|132.44|134.75|132.45|134.75|132.45|134.74|132.44|2
1652577940000|2022-05-15 01:25:40|134.76|132.46|134.76|132.46|134.76|132.46|134.76|132.46|1
1652577950000|2022-05-15 01:25:50|134.75|132.45|134.75|132.45|134.75|132.45|134.75|132.45|1
1652577960000|2022-05-15 01:26:00|134.76|132.46|134.85|132.55|134.85|132.55|134.76|132.46|6
1652577970000|2022-05-15 01:26:10|134.86|132.56|134.86|132.56|134.91|132.61|134.85|132.55|11
1652577980000|2022-05-15 01:26:20|134.88|132.58|134.96|132.66|134.96|132.66|134.88|132.58|5
1652577990000|2022-05-15 01:26:30|134.97|132.67|134.99|132.69|134.99|132.69|134.97|132.67|3
1652578000000|2022-05-15 01:26:40|135|132.7|134.99|132.69|135|132.7|134.98|132.68|4
1652578010000|2022-05-15 01:26:50|135|132.7|134.99|132.69|135|132.7|134.99|132.69|2
1652578020000|2022-05-15 01:27:00|134.98|132.68|134.87|132.57|134.98|132.68|134.87|132.57|7
1652578030000|2022-05-15 01:27:10|134.84|132.54|134.79|132.49|134.84|132.54|134.79|132.49|5
1652578040000|2022-05-15 01:27:20|134.76|132.46|134.72|132.42|134.76|132.46|134.71|132.41|9
1652578060000|2022-05-15 01:27:40|134.71|132.41|134.72|132.42|134.74|132.44|134.67|132.37|9
1652578070000|2022-05-15 01:27:50|134.71|132.41|134.7|132.4|134.71|132.41|134.7|132.4|2
1652578080000|2022-05-15 01:28:00|134.71|132.41|134.81|132.51|134.84|132.54|134.71|132.41|14
1652578110000|2022-05-15 01:28:30|134.8|132.5|134.74|132.44|134.8|132.5|134.74|132.44|7
1652578120000|2022-05-15 01:28:40|134.66|132.36|134.57|132.27|134.68|132.38|134.57|132.27|12
1652578130000|2022-05-15 01:28:50|134.56|132.26|134.58|132.28|134.58|132.28|134.54|132.24|5
1652578140000|2022-05-15 01:29:00|134.59|132.29|134.61|132.31|134.62|132.32|134.59|132.29|6
1652578170000|2022-05-15 01:29:30|134.58|132.28|134.51|132.21|134.58|132.28|134.51|132.21|7
1652578180000|2022-05-15 01:29:40|134.5|132.2|134.5|132.2|134.5|132.2|134.5|132.2|1
1652578190000|2022-05-15 01:29:50|134.51|132.21|134.51|132.21|134.51|132.21|134.51|132.21|1
1652578200000|2022-05-15 01:30:00|134.57|132.27|134.62|132.32|134.62|132.32|134.57|132.27|5
1652578210000|2022-05-15 01:30:10|134.63|132.33|134.66|132.36|134.66|132.36|134.63|132.33|4
1652578220000|2022-05-15 01:30:20|134.68|132.38|134.73|132.43|134.74|132.44|134.68|132.38|7
1652578230000|2022-05-15 01:30:30|134.72|132.42|134.72|132.42|134.72|132.42|134.72|132.42|1
1652578240000|2022-05-15 01:30:40|134.71|132.41|134.62|132.32|134.71|132.41|134.62|132.32|5
1652578250000|2022-05-15 01:30:50|134.63|132.33|134.63|132.33|134.63|132.33|134.63|132.33|1
1652578260000|2022-05-15 01:31:00|134.64|132.34|134.74|132.44|134.74|132.44|134.64|132.34|5
1652578270000|2022-05-15 01:31:10|134.73|132.43|134.73|132.43|134.73|132.43|134.73|132.43|1
1652578280000|2022-05-15 01:31:20|134.66|132.36|134.53|132.23|134.66|132.36|134.53|132.23|10
1652578290000|2022-05-15 01:31:30|134.55|132.25|134.54|132.24|134.55|132.25|134.54|132.24|4
1652578300000|2022-05-15 01:31:40|134.56|132.26|134.53|132.23|134.63|132.33|134.53|132.23|4
1652578310000|2022-05-15 01:31:50|134.52|132.22|134.52|132.22|134.53|132.23|134.52|132.22|3
1652578320000|2022-05-15 01:32:00|134.51|132.21|134.4|132.1|134.51|132.21|134.38|132.08|7
1652578330000|2022-05-15 01:32:10|134.41|132.11|134.41|132.11|134.41|132.11|134.41|132.11|1
1652578340000|2022-05-15 01:32:20|134.4|132.1|134.27|131.97|134.4|132.1|134.27|131.97|11
1652578350000|2022-05-15 01:32:30|134.2|131.9|134.24|131.94|134.24|131.94|134.08|131.78|11
1652578370000|2022-05-15 01:32:50|134.23|131.93|134.22|131.92|134.23|131.93|134.22|131.92|2
1652578380000|2022-05-15 01:33:00|134.23|131.93|134.25|131.95|134.25|131.95|134.23|131.93|3
1652578400000|2022-05-15 01:33:20|134.26|131.96|134.32|132.02|134.33|132.03|134.26|131.96|5
1652578420000|2022-05-15 01:33:40|134.26|131.96|134.24|131.94|134.26|131.96|134.24|131.94|3
1652578430000|2022-05-15 01:33:50|134.23|131.93|134.22|131.92|134.23|131.93|134.22|131.92|2
1652578440000|2022-05-15 01:34:00|134.23|131.93|134.25|131.95|134.25|131.95|134.22|131.92|3
1652578450000|2022-05-15 01:34:10|134.26|131.96|134.32|132.02|134.32|132.02|134.26|131.96|4
1652578460000|2022-05-15 01:34:20|134.31|132.01|134.42|132.12|134.42|132.12|134.31|132.01|7
1652578470000|2022-05-15 01:34:30|134.41|132.11|134.32|132.02|134.41|132.11|134.32|132.02|8
1652578490000|2022-05-15 01:34:50|134.3|132|134.29|131.99|134.3|132|134.29|131.99|2
1652578500000|2022-05-15 01:35:00|134.3|132|134.3|132|134.3|132|134.3|132|1
1652578510000|2022-05-15 01:35:10|134.33|132.03|134.33|132.03|134.34|132.04|134.33|132.03|3
1652578520000|2022-05-15 01:35:20|134.32|132.02|134.32|132.02|134.32|132.02|134.32|132.02|1
1652578530000|2022-05-15 01:35:30|134.31|132.01|134.29|131.99|134.31|132.01|134.27|131.97|6
1652578560000|2022-05-15 01:36:00|134.28|131.98|134.23|131.93|134.28|131.98|134.23|131.93|3
1652578570000|2022-05-15 01:36:10|134.22|131.92|134.32|132.02|134.32|132.02|134.22|131.92|4
1652578580000|2022-05-15 01:36:20|134.31|132.01|134.47|132.17|134.47|132.17|134.31|132.01|8
1652578590000|2022-05-15 01:36:30|134.46|132.16|134.43|132.13|134.46|132.16|134.43|132.13|2
1652578600000|2022-05-15 01:36:40|134.44|132.14|134.44|132.14|134.44|132.14|134.44|132.14|1
1652578610000|2022-05-15 01:36:50|134.46|132.16|134.55|132.25|134.55|132.25|134.46|132.16|6
1652578620000|2022-05-15 01:37:00|134.56|132.26|134.76|132.46|134.76|132.46|134.56|132.26|11
1652578630000|2022-05-15 01:37:10|134.75|132.45|134.75|132.45|134.75|132.45|134.74|132.44|3
1652578640000|2022-05-15 01:37:20|134.77|132.47|134.75|132.45|134.79|132.49|134.75|132.45|6
1652578650000|2022-05-15 01:37:30|134.74|132.44|134.67|132.37|134.74|132.44|134.67|132.37|4
1652578660000|2022-05-15 01:37:40|134.68|132.38|134.76|132.46|134.76|132.46|134.68|132.38|6
1652578680000|2022-05-15 01:38:00|134.75|132.45|134.75|132.45|134.75|132.45|134.75|132.45|1
1652578690000|2022-05-15 01:38:10|134.74|132.44|134.61|132.31|134.74|132.44|134.61|132.31|8
1652578700000|2022-05-15 01:38:20|134.62|132.32|134.61|132.31|134.62|132.32|134.61|132.31|2
1652578710000|2022-05-15 01:38:30|134.57|132.27|134.5|132.2|134.57|132.27|134.5|132.2|7
1652578720000|2022-05-15 01:38:40|134.51|132.21|134.53|132.23|134.53|132.23|134.51|132.21|3
1652578740000|2022-05-15 01:39:00|134.52|132.22|134.5|132.2|134.52|132.22|134.5|132.2|2
1652578750000|2022-05-15 01:39:10|134.48|132.18|134.45|132.15|134.48|132.18|134.45|132.15|3
1652578770000|2022-05-15 01:39:30|134.47|132.17|134.53|132.23|134.54|132.24|134.47|132.17|5
1652578790000|2022-05-15 01:39:50|134.48|132.18|134.47|132.17|134.48|132.18|134.46|132.16|6
1652578800000|2022-05-15 01:40:00|134.48|132.18|134.63|132.33|134.63|132.33|134.48|132.18|8
1652578810000|2022-05-15 01:40:10|134.61|132.31|134.73|132.43|134.75|132.45|134.61|132.31|12
1652578820000|2022-05-15 01:40:20|134.74|132.44|134.75|132.45|134.75|132.45|134.73|132.43|6
1652578830000|2022-05-15 01:40:30|134.74|132.44|134.74|132.44|134.74|132.44|134.73|132.43|5
1652578840000|2022-05-15 01:40:40|134.75|132.45|134.74|132.44|134.75|132.45|134.74|132.44|2
1652578850000|2022-05-15 01:40:50|134.75|132.45|134.75|132.45|134.75|132.45|134.75|132.45|1
1652578860000|2022-05-15 01:41:00|134.73|132.43|134.74|132.44|134.74|132.44|134.73|132.43|2
1652578870000|2022-05-15 01:41:10|134.75|132.45|134.8|132.5|134.8|132.5|134.75|132.45|6
1652578880000|2022-05-15 01:41:20|134.81|132.51|134.84|132.54|134.84|132.54|134.8|132.5|4
1652578890000|2022-05-15 01:41:30|134.83|132.53|134.96|132.66|135.05|132.75|134.83|132.53|16
1652578900000|2022-05-15 01:41:40|134.95|132.65|134.93|132.63|134.95|132.65|134.91|132.61|5
1652578910000|2022-05-15 01:41:50|134.94|132.64|134.94|132.64|134.94|132.64|134.94|132.64|1
1652578920000|2022-05-15 01:42:00|134.95|132.65|134.95|132.65|134.95|132.65|134.95|132.65|1
1652578930000|2022-05-15 01:42:10|134.96|132.66|134.96|132.66|134.96|132.66|134.96|132.66|1
1652578950000|2022-05-15 01:42:30|134.95|132.65|134.95|132.65|134.95|132.65|134.95|132.65|1
1652578960000|2022-05-15 01:42:40|134.94|132.64|134.93|132.63|134.94|132.64|134.93|132.63|2
1652578970000|2022-05-15 01:42:50|134.95|132.65|134.93|132.63|134.95|132.65|134.93|132.63|2
1652578990000|2022-05-15 01:43:10|134.94|132.64|134.93|132.63|134.94|132.64|134.93|132.63|2
1652579000000|2022-05-15 01:43:20|134.94|132.64|135.04|132.74|135.04|132.74|134.94|132.64|9
1652579010000|2022-05-15 01:43:30|135.05|132.75|135.12|132.82|135.12|132.82|135.05|132.75|10
1652579020000|2022-05-15 01:43:40|135.13|132.83|135.15|132.85|135.15|132.85|135.13|132.83|3
1652579030000|2022-05-15 01:43:50|135.14|132.84|135.28|132.98|135.28|132.98|135.14|132.84|9
1652579040000|2022-05-15 01:44:00|135.27|132.97|135.18|132.88|135.27|132.97|135.18|132.88|6
1652579050000|2022-05-15 01:44:10|135.17|132.87|135.17|132.87|135.17|132.87|135.17|132.87|1
1652579060000|2022-05-15 01:44:20|135.1|132.8|135.05|132.75|135.1|132.8|135.05|132.75|5
1652579070000|2022-05-15 01:44:30|135.03|132.73|134.95|132.65|135.03|132.73|134.95|132.65|2
1652579080000|2022-05-15 01:44:40|134.96|132.66|134.97|132.67|134.97|132.67|134.96|132.66|4
1652579090000|2022-05-15 01:44:50|134.99|132.69|134.95|132.65|135.02|132.72|134.95|132.65|8
1652579100000|2022-05-15 01:45:00|134.93|132.63|134.87|132.57|134.93|132.63|134.87|132.57|6
1652579110000|2022-05-15 01:45:10|134.86|132.56|134.85|132.55|134.86|132.56|134.85|132.55|2
1652579120000|2022-05-15 01:45:20|134.86|132.56|134.91|132.61|134.91|132.61|134.86|132.56|3
1652579130000|2022-05-15 01:45:30|134.92|132.62|134.95|132.65|134.95|132.65|134.92|132.62|4
1652579140000|2022-05-15 01:45:40|134.94|132.64|134.87|132.57|134.94|132.64|134.86|132.56|5
1652579150000|2022-05-15 01:45:50|134.88|132.58|134.94|132.64|134.94|132.64|134.88|132.58|4
1652579180000|2022-05-15 01:46:20|134.95|132.65|135.11|132.81|135.11|132.81|134.95|132.65|11
1652579190000|2022-05-15 01:46:30|135.12|132.82|135.13|132.83|135.13|132.83|135.12|132.82|2
1652579200000|2022-05-15 01:46:40|135.14|132.84|135.21|132.91|135.21|132.91|135.14|132.84|3
1652579210000|2022-05-15 01:46:50|135.22|132.92|135.37|133.07|135.37|133.07|135.22|132.92|9
1652579220000|2022-05-15 01:47:00|135.42|133.12|135.47|133.17|135.51|133.21|135.42|133.12|10
1652579230000|2022-05-15 01:47:10|135.46|133.16|135.4|133.1|135.46|133.16|135.39|133.09|5
1652579240000|2022-05-15 01:47:20|135.39|133.09|135.42|133.12|135.42|133.12|135.39|133.09|2
1652579250000|2022-05-15 01:47:30|135.37|133.07|135.38|133.08|135.38|133.08|135.37|133.07|2
1652579260000|2022-05-15 01:47:40|135.39|133.09|135.5|133.2|135.5|133.2|135.39|133.09|8
1652579270000|2022-05-15 01:47:50|135.49|133.19|135.51|133.21|135.51|133.21|135.49|133.19|3
1652579280000|2022-05-15 01:48:00|135.52|133.22|135.57|133.27|135.57|133.27|135.52|133.22|7
1652579290000|2022-05-15 01:48:10|135.54|133.24|135.53|133.23|135.54|133.24|135.53|133.23|2
1652579300000|2022-05-15 01:48:20|135.52|133.22|135.3|133|135.52|133.22|135.3|133|14
1652579310000|2022-05-15 01:48:30|135.31|133.01|135.34|133.04|135.35|133.05|135.31|133.01|5
1652579320000|2022-05-15 01:48:40|135.33|133.03|135.34|133.04|135.35|133.05|135.27|132.97|9
1652579330000|2022-05-15 01:48:50|135.35|133.05|135.37|133.07|135.37|133.07|135.35|133.05|2
1652579340000|2022-05-15 01:49:00|135.36|133.06|135.46|133.16|135.47|133.17|135.36|133.06|8
1652579350000|2022-05-15 01:49:10|135.45|133.15|135.4|133.1|135.45|133.15|135.4|133.1|3
1652579360000|2022-05-15 01:49:20|135.41|133.11|135.46|133.16|135.46|133.16|135.41|133.11|3
1652579370000|2022-05-15 01:49:30|135.45|133.15|135.46|133.16|135.46|133.16|135.45|133.15|2
1652579380000|2022-05-15 01:49:40|135.45|133.15|135.41|133.11|135.45|133.15|135.4|133.1|4
1652579390000|2022-05-15 01:49:50|135.4|133.1|135.36|133.06|135.4|133.1|135.36|133.06|3
1652579400000|2022-05-15 01:50:00|135.38|133.08|135.45|133.15|135.45|133.15|135.38|133.08|5
1652579410000|2022-05-15 01:50:10|135.46|133.16|135.46|133.16|135.46|133.16|135.46|133.16|1
1652579430000|2022-05-15 01:50:30|135.45|133.15|135.4|133.1|135.45|133.15|135.4|133.1|5
1652579440000|2022-05-15 01:50:40|135.39|133.09|135.38|133.08|135.39|133.09|135.38|133.08|2
1652579450000|2022-05-15 01:50:50|135.37|133.07|135.36|133.06|135.37|133.07|135.36|133.06|2
1652579470000|2022-05-15 01:51:10|135.35|133.05|135.38|133.08|135.38|133.08|135.35|133.05|3
1652579480000|2022-05-15 01:51:20|135.4|133.1|135.38|133.08|135.4|133.1|135.38|133.08|3
1652579490000|2022-05-15 01:51:30|135.34|133.04|135.39|133.09|135.39|133.09|135.34|133.04|5
1652579500000|2022-05-15 01:51:40|135.4|133.1|135.45|133.15|135.45|133.15|135.4|133.1|4
1652579510000|2022-05-15 01:51:50|135.5|133.2|135.54|133.24|135.54|133.24|135.5|133.2|3
1652579520000|2022-05-15 01:52:00|135.55|133.25|135.55|133.25|135.56|133.26|135.54|133.24|4
1652579530000|2022-05-15 01:52:10|135.56|133.26|135.57|133.27|135.57|133.27|135.56|133.26|2
1652579550000|2022-05-15 01:52:30|135.55|133.25|135.56|133.26|135.56|133.26|135.55|133.25|4
1652579560000|2022-05-15 01:52:40|135.55|133.25|135.55|133.25|135.55|133.25|135.55|133.25|1
1652579570000|2022-05-15 01:52:50|135.56|133.26|135.56|133.26|135.56|133.26|135.56|133.26|1
1652579580000|2022-05-15 01:53:00|135.55|133.25|135.57|133.27|135.57|133.27|135.55|133.25|3
1652579590000|2022-05-15 01:53:10|135.53|133.23|135.54|133.24|135.54|133.24|135.53|133.23|2
1652579620000|2022-05-15 01:53:40|135.53|133.23|135.53|133.23|135.53|133.23|135.53|133.23|1
1652579640000|2022-05-15 01:54:00|135.54|133.24|135.48|133.18|135.54|133.24|135.48|133.18|5
1652579650000|2022-05-15 01:54:10|135.49|133.19|135.4|133.1|135.49|133.19|135.4|133.1|7
1652579660000|2022-05-15 01:54:20|135.39|133.09|135.39|133.09|135.39|133.09|135.39|133.09|1
1652579670000|2022-05-15 01:54:30|135.38|133.08|135.4|133.1|135.4|133.1|135.37|133.07|6
1652579680000|2022-05-15 01:54:40|135.39|133.09|135.37|133.07|135.39|133.09|135.36|133.06|3
1652579700000|2022-05-15 01:55:00|135.38|133.08|135.42|133.12|135.42|133.12|135.38|133.08|3
1652579710000|2022-05-15 01:55:10|135.45|133.15|135.43|133.13|135.53|133.23|135.43|133.13|12
1652579730000|2022-05-15 01:55:30|135.42|133.12|135.38|133.08|135.42|133.12|135.37|133.07|5
1652579740000|2022-05-15 01:55:40|135.37|133.07|135.35|133.05|135.37|133.07|135.35|133.05|3
1652579760000|2022-05-15 01:56:00|135.34|133.04|135.36|133.06|135.37|133.07|135.34|133.04|3
1652579790000|2022-05-15 01:56:30|135.37|133.07|135.37|133.07|135.38|133.08|135.37|133.07|3
1652579810000|2022-05-15 01:56:50|135.39|133.09|135.4|133.1|135.4|133.1|135.39|133.09|2
1652579820000|2022-05-15 01:57:00|135.41|133.11|135.33|133.03|135.41|133.11|135.32|133.02|7
1652579830000|2022-05-15 01:57:10|135.35|133.05|135.42|133.12|135.44|133.14|135.35|133.05|8
1652579840000|2022-05-15 01:57:20|135.43|133.13|135.42|133.12|135.43|133.13|135.42|133.12|2
1652579850000|2022-05-15 01:57:30|135.39|133.09|135.39|133.09|135.39|133.09|135.38|133.08|3
1652579870000|2022-05-15 01:57:50|135.4|133.1|135.42|133.12|135.42|133.12|135.4|133.1|3
1652579890000|2022-05-15 01:58:10|135.43|133.13|135.43|133.13|135.43|133.13|135.43|133.13|1
1652579900000|2022-05-15 01:58:20|135.42|133.12|135.34|133.04|135.42|133.12|135.33|133.03|4
1652579910000|2022-05-15 01:58:30|135.33|133.03|135.31|133.01|135.33|133.03|135.28|132.98|11
1652579920000|2022-05-15 01:58:40|135.26|132.96|135.2|132.9|135.26|132.96|135.2|132.9|6
1652579930000|2022-05-15 01:58:50|135.19|132.89|135.19|132.89|135.19|132.89|135.19|132.89|1
1652579940000|2022-05-15 01:59:00|135.17|132.87|135.07|132.77|135.17|132.87|135.07|132.77|5
1652579950000|2022-05-15 01:59:10|135.08|132.78|135.09|132.79|135.09|132.79|135.08|132.78|2
1652579960000|2022-05-15 01:59:20|135.03|132.73|134.93|132.63|135.03|132.73|134.93|132.63|5
1652579970000|2022-05-15 01:59:30|134.92|132.62|134.92|132.62|134.93|132.63|134.92|132.62|3
1652579980000|2022-05-15 01:59:40|134.91|132.61|134.91|132.61|134.91|132.61|134.91|132.61|1
1652580010000|2022-05-15 02:00:10|134.92|132.62|135.17|132.87|135.17|132.87|134.92|132.62|8
1652580020000|2022-05-15 02:00:20|135.21|132.91|135.29|132.99|135.29|132.99|135.21|132.91|8
1652580030000|2022-05-15 02:00:30|135.32|133.02|135.22|132.92|135.32|133.02|135.22|132.92|6
1652580040000|2022-05-15 02:00:40|135.23|132.93|135.23|132.93|135.23|132.93|135.23|132.93|1
1652580050000|2022-05-15 02:00:50|135.24|132.94|135.3|133|135.31|133.01|135.24|132.94|6
1652580060000|2022-05-15 02:01:00|135.31|133.01|135.33|133.03|135.33|133.03|135.31|133.01|3
1652580070000|2022-05-15 02:01:10|135.32|133.02|135.33|133.03|135.33|133.03|135.23|132.93|9
1652580080000|2022-05-15 02:01:20|135.32|133.02|135.36|133.06|135.36|133.06|135.32|133.02|4
1652580090000|2022-05-15 02:01:30|135.37|133.07|135.4|133.1|135.4|133.1|135.36|133.06|4
1652580100000|2022-05-15 02:01:40|135.42|133.12|135.44|133.14|135.44|133.14|135.42|133.12|3
1652580110000|2022-05-15 02:01:50|135.45|133.15|135.53|133.23|135.53|133.23|135.45|133.15|5
1652580120000|2022-05-15 02:02:00|135.52|133.22|135.53|133.23|135.53|133.23|135.52|133.22|4
1652580130000|2022-05-15 02:02:10|135.54|133.24|135.46|133.16|135.55|133.25|135.46|133.16|8
1652580150000|2022-05-15 02:02:30|135.47|133.17|135.51|133.21|135.52|133.22|135.47|133.17|6
1652580160000|2022-05-15 02:02:40|135.52|133.22|135.53|133.23|135.53|133.23|135.52|133.22|2
1652580170000|2022-05-15 02:02:50|135.54|133.24|135.55|133.25|135.55|133.25|135.54|133.24|2
1652580180000|2022-05-15 02:03:00|135.56|133.26|135.55|133.25|135.56|133.26|135.55|133.25|2
1652580190000|2022-05-15 02:03:10|135.56|133.26|135.57|133.27|135.57|133.27|135.56|133.26|2
1652580200000|2022-05-15 02:03:20|135.67|133.37|135.67|133.37|135.67|133.37|135.67|133.37|1
1652580210000|2022-05-15 02:03:30|135.71|133.41|135.72|133.42|135.72|133.42|135.71|133.41|2
1652580220000|2022-05-15 02:03:40|135.73|133.43|135.73|133.43|135.74|133.44|135.73|133.43|3
1652580230000|2022-05-15 02:03:50|135.72|133.42|135.58|133.28|135.72|133.42|135.58|133.28|5
1652580240000|2022-05-15 02:04:00|135.59|133.29|135.62|133.32|135.62|133.32|135.59|133.29|4
1652580250000|2022-05-15 02:04:10|135.63|133.33|135.69|133.39|135.69|133.39|135.63|133.33|6
1652580260000|2022-05-15 02:04:20|135.7|133.4|135.65|133.35|135.71|133.41|135.65|133.35|6
1652580270000|2022-05-15 02:04:30|135.64|133.34|135.6|133.3|135.64|133.34|135.6|133.3|3
1652580280000|2022-05-15 02:04:40|135.61|133.31|135.71|133.41|135.77|133.47|135.61|133.31|15
1652580290000|2022-05-15 02:04:50|135.72|133.42|135.73|133.43|135.73|133.43|135.72|133.42|2
1652580300000|2022-05-15 02:05:00|135.76|133.46|135.81|133.51|135.81|133.51|135.76|133.46|6
1652580310000|2022-05-15 02:05:10|135.8|133.5|135.74|133.44|135.8|133.5|135.7|133.4|8
1652580340000|2022-05-15 02:05:40|135.75|133.45|135.74|133.44|135.75|133.45|135.74|133.44|2
1652580350000|2022-05-15 02:05:50|135.72|133.42|135.74|133.44|135.74|133.44|135.72|133.42|2
1652580360000|2022-05-15 02:06:00|135.7|133.4|135.66|133.36|135.72|133.42|135.66|133.36|6
1652580370000|2022-05-15 02:06:10|135.64|133.34|135.65|133.35|135.65|133.35|135.64|133.34|2
1652580380000|2022-05-15 02:06:20|135.64|133.34|135.64|133.34|135.64|133.34|135.64|133.34|1
1652580400000|2022-05-15 02:06:40|135.65|133.35|135.68|133.38|135.68|133.38|135.65|133.35|5
1652580420000|2022-05-15 02:07:00|135.71|133.41|135.71|133.41|135.71|133.41|135.71|133.41|1
1652580430000|2022-05-15 02:07:10|135.68|133.38|135.69|133.39|135.69|133.39|135.68|133.38|2
1652580450000|2022-05-15 02:07:30|135.66|133.36|135.66|133.36|135.66|133.36|135.65|133.35|3
1652580460000|2022-05-15 02:07:40|135.68|133.38|135.68|133.38|135.68|133.38|135.68|133.38|1
1652580470000|2022-05-15 02:07:50|135.67|133.37|135.67|133.37|135.67|133.37|135.67|133.37|1
1652580480000|2022-05-15 02:08:00|135.66|133.36|135.65|133.35|135.66|133.36|135.65|133.35|2
1652580530000|2022-05-15 02:08:50|135.59|133.29|135.53|133.23|135.59|133.29|135.53|133.23|2
1652580540000|2022-05-15 02:09:00|135.52|133.22|135.46|133.16|135.52|133.22|135.46|133.16|6
1652580550000|2022-05-15 02:09:10|135.47|133.17|135.54|133.24|135.56|133.26|135.47|133.17|7
1652580560000|2022-05-15 02:09:20|135.53|133.23|135.53|133.23|135.53|133.23|135.53|133.23|1
1652580570000|2022-05-15 02:09:30|135.52|133.22|135.47|133.17|135.52|133.22|135.47|133.17|3
1652580600000|2022-05-15 02:10:00|135.46|133.16|135.29|132.99|135.46|133.16|135.29|132.99|6
1652580610000|2022-05-15 02:10:10|135.31|133.01|135.41|133.11|135.41|133.11|135.31|133.01|5
1652580620000|2022-05-15 02:10:20|135.42|133.12|135.47|133.17|135.47|133.17|135.42|133.12|3
1652580630000|2022-05-15 02:10:30|135.48|133.18|135.49|133.19|135.49|133.19|135.48|133.18|2
1652580640000|2022-05-15 02:10:40|135.52|133.22|135.53|133.23|135.54|133.24|135.52|133.22|5
1652580650000|2022-05-15 02:10:50|135.52|133.22|135.52|133.22|135.52|133.22|135.52|133.22|1
1652580660000|2022-05-15 02:11:00|135.51|133.21|135.38|133.08|135.51|133.21|135.38|133.08|9
1652580670000|2022-05-15 02:11:10|135.37|133.07|135.36|133.06|135.37|133.07|135.36|133.06|2
1652580680000|2022-05-15 02:11:20|135.37|133.07|135.37|133.07|135.42|133.12|135.37|133.07|7
1652580690000|2022-05-15 02:11:30|135.36|133.06|135.33|133.03|135.36|133.06|135.33|133.03|3
1652580700000|2022-05-15 02:11:40|135.34|133.04|135.27|132.97|135.34|133.04|135.25|132.95|7
1652580710000|2022-05-15 02:11:50|135.26|132.96|135.19|132.89|135.26|132.96|135.19|132.89|4
1652580720000|2022-05-15 02:12:00|135.18|132.88|134.91|132.61|135.18|132.88|134.91|132.61|12
1652580730000|2022-05-15 02:12:10|134.9|132.6|134.86|132.56|134.9|132.6|134.86|132.56|5
1652580740000|2022-05-15 02:12:20|134.76|132.46|134.7|132.4|134.76|132.46|134.7|132.4|7
1652580750000|2022-05-15 02:12:30|134.69|132.39|134.57|132.27|134.69|132.39|134.54|132.24|12
1652580760000|2022-05-15 02:12:40|134.59|132.29|134.5|132.2|134.59|132.29|134.5|132.2|10
1652580770000|2022-05-15 02:12:50|134.46|132.16|134.25|131.95|134.46|132.16|134.25|131.95|13
1652580780000|2022-05-15 02:13:00|134.26|131.96|134.42|132.12|134.45|132.15|134.26|131.96|9
1652580790000|2022-05-15 02:13:10|134.41|132.11|134.31|132.01|134.41|132.11|134.31|132.01|14
1652580800000|2022-05-15 02:13:20|134.3|132|134.3|132|134.3|132|134.25|131.95|9
1652580830000|2022-05-15 02:13:50|134.29|131.99|134.28|131.98|134.29|131.99|134.28|131.98|2
1652580840000|2022-05-15 02:14:00|134.29|131.99|134.25|131.95|134.29|131.99|134.25|131.95|3
1652580850000|2022-05-15 02:14:10|134.26|131.96|134.28|131.98|134.29|131.99|134.26|131.96|4
1652580860000|2022-05-15 02:14:20|134.27|131.97|134.15|131.85|134.27|131.97|134.15|131.85|5
1652580870000|2022-05-15 02:14:30|134.13|131.83|134.13|131.83|134.15|131.85|134.13|131.83|4
1652580880000|2022-05-15 02:14:40|134.02|131.72|134.02|131.72|134.02|131.72|134.02|131.72|1
1652580890000|2022-05-15 02:14:50|134.01|131.71|134.05|131.75|134.05|131.75|134.01|131.71|4
1652580900000|2022-05-15 02:15:00|134.03|131.73|133.96|131.66|134.03|131.73|133.95|131.65|6
1652580910000|2022-05-15 02:15:10|133.95|131.65|133.96|131.66|133.98|131.68|133.95|131.65|6
1652580920000|2022-05-15 02:15:20|133.98|131.68|134|131.7|134|131.7|133.98|131.68|3
1652580930000|2022-05-15 02:15:30|134.01|131.71|134.04|131.74|134.08|131.78|134.01|131.71|8
1652580940000|2022-05-15 02:15:40|134.03|131.73|133.83|131.53|134.03|131.73|133.83|131.53|13
1652580950000|2022-05-15 02:15:50|133.82|131.52|133.62|131.32|133.82|131.52|133.62|131.32|11
1652580960000|2022-05-15 02:16:00|133.64|131.34|133.65|131.35|133.65|131.35|133.63|131.33|7
1652580970000|2022-05-15 02:16:10|133.64|131.34|133.32|131.02|133.64|131.34|133.32|131.02|20
1652580980000|2022-05-15 02:16:20|133.31|131.01|133.27|130.97|133.31|131.01|133.26|130.96|7
1652580990000|2022-05-15 02:16:30|133.26|130.96|133.04|130.74|133.26|130.96|133.02|130.72|7
1652581000000|2022-05-15 02:16:40|133.03|130.73|132.98|130.68|133.03|130.73|132.98|130.68|6
1652581010000|2022-05-15 02:16:50|133.03|130.73|133.08|130.78|133.08|130.78|133.03|130.73|3
1652581020000|2022-05-15 02:17:00|133.09|130.79|133.43|131.13|133.43|131.13|133.09|130.79|15
1652581030000|2022-05-15 02:17:10|133.45|131.15|133.54|131.24|133.54|131.24|133.45|131.15|7
1652581040000|2022-05-15 02:17:20|133.55|131.25|133.6|131.3|133.6|131.3|133.55|131.25|6
1652581050000|2022-05-15 02:17:30|133.63|131.33|133.72|131.42|133.74|131.44|133.63|131.33|9
1652581060000|2022-05-15 02:17:40|133.66|131.36|133.57|131.27|133.66|131.36|133.57|131.27|5
1652581070000|2022-05-15 02:17:50|133.51|131.21|133.57|131.27|133.57|131.27|133.51|131.21|6
1652581080000|2022-05-15 02:18:00|133.58|131.28|133.58|131.28|133.58|131.28|133.58|131.28|1
1652581090000|2022-05-15 02:18:10|133.59|131.29|133.62|131.32|133.62|131.32|133.59|131.29|4
1652581100000|2022-05-15 02:18:20|133.63|131.33|133.65|131.35|133.65|131.35|133.63|131.33|3
1652581110000|2022-05-15 02:18:30|133.68|131.38|133.68|131.38|133.68|131.38|133.68|131.38|1
1652581120000|2022-05-15 02:18:40|133.69|131.39|133.66|131.36|133.69|131.39|133.66|131.36|3
1652581130000|2022-05-15 02:18:50|133.67|131.37|133.6|131.3|133.67|131.37|133.6|131.3|8
1652581140000|2022-05-15 02:19:00|133.63|131.33|133.62|131.32|133.65|131.35|133.62|131.32|8
1652581150000|2022-05-15 02:19:10|133.64|131.34|133.67|131.37|133.68|131.38|133.64|131.34|3
1652581160000|2022-05-15 02:19:20|133.64|131.34|133.62|131.32|133.64|131.34|133.62|131.32|3
1652581170000|2022-05-15 02:19:30|133.61|131.31|133.57|131.27|133.61|131.31|133.51|131.21|12
1652581180000|2022-05-15 02:19:40|133.58|131.28|133.58|131.28|133.58|131.28|133.57|131.27|3
1652581190000|2022-05-15 02:19:50|133.59|131.29|133.59|131.29|133.59|131.29|133.59|131.29|1
1652581200000|2022-05-15 02:20:00|133.6|131.3|133.6|131.3|133.61|131.31|133.6|131.3|3
1652581210000|2022-05-15 02:20:10|133.62|131.32|133.69|131.39|133.69|131.39|133.62|131.32|7
1652581220000|2022-05-15 02:20:20|133.7|131.4|133.9|131.6|133.9|131.6|133.7|131.4|9
1652581240000|2022-05-15 02:20:40|133.88|131.58|133.89|131.59|133.89|131.59|133.88|131.58|2
1652581250000|2022-05-15 02:20:50|133.9|131.6|133.96|131.66|133.96|131.66|133.9|131.6|5
1652581260000|2022-05-15 02:21:00|133.98|131.68|134.05|131.75|134.05|131.75|133.98|131.68|7
1652581270000|2022-05-15 02:21:10|134.07|131.77|134.12|131.82|134.12|131.82|134.07|131.77|4
1652581280000|2022-05-15 02:21:20|134.11|131.81|134.1|131.8|134.12|131.82|134.1|131.8|4
1652581290000|2022-05-15 02:21:30|134.09|131.79|133.98|131.68|134.09|131.79|133.95|131.65|11
1652581300000|2022-05-15 02:21:40|133.97|131.67|133.96|131.66|133.97|131.67|133.96|131.66|2
1652581310000|2022-05-15 02:21:50|133.95|131.65|133.9|131.6|133.95|131.65|133.9|131.6|4
1652581330000|2022-05-15 02:22:10|133.88|131.58|133.89|131.59|133.89|131.59|133.88|131.58|2
1652581340000|2022-05-15 02:22:20|133.88|131.58|133.74|131.44|133.88|131.58|133.74|131.44|13
1652581350000|2022-05-15 02:22:30|133.72|131.42|133.72|131.42|133.72|131.42|133.72|131.42|1
1652581360000|2022-05-15 02:22:40|133.78|131.48|133.87|131.57|133.93|131.63|133.77|131.47|20
1652581370000|2022-05-15 02:22:50|133.86|131.56|133.89|131.59|133.89|131.59|133.84|131.54|5
1652581380000|2022-05-15 02:23:00|133.9|131.6|133.9|131.6|133.9|131.6|133.9|131.6|1
1652581390000|2022-05-15 02:23:10|133.91|131.61|133.91|131.61|133.91|131.61|133.91|131.61|1
1652581400000|2022-05-15 02:23:20|133.92|131.62|133.82|131.52|133.92|131.62|133.79|131.49|7
1652581410000|2022-05-15 02:23:30|133.81|131.51|133.86|131.56|133.91|131.61|133.81|131.51|10
1652581420000|2022-05-15 02:23:40|133.85|131.55|133.92|131.62|133.93|131.63|133.85|131.55|8
1652581430000|2022-05-15 02:23:50|133.91|131.61|133.78|131.48|133.91|131.61|133.77|131.47|8
1652581440000|2022-05-15 02:24:00|133.77|131.47|133.67|131.37|133.78|131.48|133.67|131.37|8
1652581450000|2022-05-15 02:24:10|133.68|131.38|133.72|131.42|133.72|131.42|133.68|131.38|5
1652581460000|2022-05-15 02:24:20|133.71|131.41|133.7|131.4|133.71|131.41|133.7|131.4|2
1652581470000|2022-05-15 02:24:30|133.71|131.41|133.71|131.41|133.71|131.41|133.71|131.41|1
1652581480000|2022-05-15 02:24:40|133.72|131.42|133.71|131.41|133.72|131.42|133.71|131.41|4
1652581500000|2022-05-15 02:25:00|133.7|131.4|133.64|131.34|133.7|131.4|133.61|131.31|10
1652581530000|2022-05-15 02:25:30|133.62|131.32|133.62|131.32|133.62|131.32|133.59|131.29|6
1652581540000|2022-05-15 02:25:40|133.69|131.39|133.69|131.39|133.69|131.39|133.69|131.39|1
1652581550000|2022-05-15 02:25:50|133.7|131.4|133.7|131.4|133.7|131.4|133.7|131.4|1
1652581560000|2022-05-15 02:26:00|133.71|131.41|133.74|131.44|133.79|131.49|133.71|131.41|11
1652581570000|2022-05-15 02:26:10|133.73|131.43|133.73|131.43|133.73|131.43|133.73|131.43|1
1652581580000|2022-05-15 02:26:20|133.75|131.45|133.79|131.49|133.79|131.49|133.75|131.45|3
1652581590000|2022-05-15 02:26:30|133.8|131.5|133.81|131.51|133.81|131.51|133.8|131.5|2
1652581600000|2022-05-15 02:26:40|133.77|131.47|133.74|131.44|133.77|131.47|133.74|131.44|3
1652581610000|2022-05-15 02:26:50|133.73|131.43|133.66|131.36|133.73|131.43|133.65|131.35|5
1652581620000|2022-05-15 02:27:00|133.7|131.4|133.72|131.42|133.72|131.42|133.7|131.4|3
1652581630000|2022-05-15 02:27:10|133.73|131.43|133.76|131.46|133.76|131.46|133.73|131.43|3
1652581640000|2022-05-15 02:27:20|133.77|131.47|133.77|131.47|133.77|131.47|133.76|131.46|3
1652581650000|2022-05-15 02:27:30|133.76|131.46|133.68|131.38|133.76|131.46|133.68|131.38|2
1652581660000|2022-05-15 02:27:40|133.73|131.43|133.74|131.44|133.74|131.44|133.73|131.43|2
1652581680000|2022-05-15 02:28:00|133.73|131.43|133.71|131.41|133.73|131.43|133.71|131.41|3
1652581690000|2022-05-15 02:28:10|133.69|131.39|133.67|131.37|133.69|131.39|133.66|131.36|4
1652581700000|2022-05-15 02:28:20|133.66|131.36|133.66|131.36|133.66|131.36|133.66|131.36|1
1652581710000|2022-05-15 02:28:30|133.65|131.35|133.66|131.36|133.67|131.37|133.65|131.35|3
1652581720000|2022-05-15 02:28:40|133.65|131.35|133.58|131.28|133.65|131.35|133.58|131.28|2
1652581730000|2022-05-15 02:28:50|133.57|131.27|133.56|131.26|133.57|131.27|133.56|131.26|4
1652581740000|2022-05-15 02:29:00|133.43|131.13|133.5|131.2|133.5|131.2|133.41|131.11|6
1652581750000|2022-05-15 02:29:10|133.51|131.21|133.6|131.3|133.61|131.31|133.51|131.21|9
1652581770000|2022-05-15 02:29:30|133.57|131.27|133.57|131.27|133.57|131.27|133.57|131.27|1
1652581780000|2022-05-15 02:29:40|133.56|131.26|133.54|131.24|133.56|131.26|133.54|131.24|2
1652581790000|2022-05-15 02:29:50|133.48|131.18|133.46|131.16|133.48|131.18|133.46|131.16|3
1652581800000|2022-05-15 02:30:00|133.47|131.17|133.47|131.17|133.47|131.17|133.47|131.17|1
1652581810000|2022-05-15 02:30:10|133.48|131.18|133.51|131.21|133.51|131.21|133.48|131.18|4
1652581820000|2022-05-15 02:30:20|133.5|131.2|133.48|131.18|133.5|131.2|133.48|131.18|3
1652581830000|2022-05-15 02:30:30|133.47|131.17|133.42|131.12|133.47|131.17|133.42|131.12|4
1652581840000|2022-05-15 02:30:40|133.39|131.09|133.35|131.05|133.39|131.09|133.35|131.05|5
1652581850000|2022-05-15 02:30:50|133.37|131.07|133.37|131.07|133.37|131.07|133.36|131.06|3
1652581860000|2022-05-15 02:31:00|133.4|131.1|133.4|131.1|133.4|131.1|133.4|131.1|1
1652581870000|2022-05-15 02:31:10|133.39|131.09|133.39|131.09|133.39|131.09|133.39|131.09|1
1652581890000|2022-05-15 02:31:30|133.41|131.11|133.41|131.11|133.41|131.11|133.41|131.11|1
1652581900000|2022-05-15 02:31:40|133.42|131.12|133.38|131.08|133.42|131.12|133.37|131.07|8
1652581910000|2022-05-15 02:31:50|133.37|131.07|133.36|131.06|133.37|131.07|133.36|131.06|2
1652581920000|2022-05-15 02:32:00|133.4|131.1|133.44|131.14|133.44|131.14|133.4|131.1|5
1652581940000|2022-05-15 02:32:20|133.45|131.15|133.56|131.26|133.56|131.26|133.45|131.15|5
1652581950000|2022-05-15 02:32:30|133.57|131.27|133.57|131.27|133.58|131.28|133.57|131.27|3
1652581960000|2022-05-15 02:32:40|133.58|131.28|133.6|131.3|133.6|131.3|133.58|131.28|3
1652581970000|2022-05-15 02:32:50|133.61|131.31|133.66|131.36|133.66|131.36|133.61|131.31|2
1652581990000|2022-05-15 02:33:10|133.65|131.35|133.55|131.25|133.65|131.35|133.54|131.24|8
1652582000000|2022-05-15 02:33:20|133.54|131.24|133.54|131.24|133.54|131.24|133.54|131.24|1
1652582010000|2022-05-15 02:33:30|133.53|131.23|133.53|131.23|133.53|131.23|133.53|131.23|1
1652582020000|2022-05-15 02:33:40|133.49|131.19|133.4|131.1|133.49|131.19|133.4|131.1|7
1652582030000|2022-05-15 02:33:50|133.37|131.07|133.34|131.04|133.38|131.08|133.34|131.04|5
1652582040000|2022-05-15 02:34:00|133.36|131.06|133.41|131.11|133.41|131.11|133.36|131.06|7
1652582050000|2022-05-15 02:34:10|133.4|131.1|133.35|131.05|133.41|131.11|133.35|131.05|6
1652582060000|2022-05-15 02:34:20|133.34|131.04|133.34|131.04|133.34|131.04|133.34|131.04|1
1652582070000|2022-05-15 02:34:30|133.33|131.03|133.34|131.04|133.34|131.04|133.33|131.03|2
1652582080000|2022-05-15 02:34:40|133.36|131.06|133.36|131.06|133.36|131.06|133.33|131.03|4
1652582110000|2022-05-15 02:35:10|133.38|131.08|133.38|131.08|133.38|131.08|133.37|131.07|3
1652582120000|2022-05-15 02:35:20|133.39|131.09|133.39|131.09|133.39|131.09|133.39|131.09|1
1652582130000|2022-05-15 02:35:30|133.41|131.11|133.44|131.14|133.44|131.14|133.41|131.11|3
1652582140000|2022-05-15 02:35:40|133.45|131.15|133.47|131.17|133.47|131.17|133.45|131.15|3
1652582150000|2022-05-15 02:35:50|133.48|131.18|133.49|131.19|133.49|131.19|133.48|131.18|2
1652582160000|2022-05-15 02:36:00|133.48|131.18|133.56|131.26|133.56|131.26|133.48|131.18|8
1652582170000|2022-05-15 02:36:10|133.57|131.27|133.58|131.28|133.58|131.28|133.57|131.27|2
1652582180000|2022-05-15 02:36:20|133.62|131.32|133.61|131.31|133.62|131.32|133.61|131.31|2
1652582200000|2022-05-15 02:36:40|133.62|131.32|133.67|131.37|133.67|131.37|133.62|131.32|5
1652582210000|2022-05-15 02:36:50|133.66|131.36|133.66|131.36|133.67|131.37|133.66|131.36|3
1652582220000|2022-05-15 02:37:00|133.65|131.35|133.55|131.25|133.65|131.35|133.55|131.25|6
1652582230000|2022-05-15 02:37:10|133.54|131.24|133.49|131.19|133.58|131.28|133.49|131.19|9
1652582240000|2022-05-15 02:37:20|133.48|131.18|133.41|131.11|133.48|131.18|133.41|131.11|4
1652582250000|2022-05-15 02:37:30|133.4|131.1|133.37|131.07|133.41|131.11|133.37|131.07|6
1652582260000|2022-05-15 02:37:40|133.36|131.06|133.37|131.07|133.37|131.07|133.36|131.06|2
1652582270000|2022-05-15 02:37:50|133.41|131.11|133.37|131.07|133.42|131.12|133.37|131.07|6
1652582280000|2022-05-15 02:38:00|133.36|131.06|133.35|131.05|133.36|131.06|133.35|131.05|2
1652582290000|2022-05-15 02:38:10|133.34|131.04|133.33|131.03|133.34|131.04|133.33|131.03|2
1652582300000|2022-05-15 02:38:20|133.24|130.94|133.22|130.92|133.24|130.94|133.22|130.92|3
1652582310000|2022-05-15 02:38:30|133.21|130.91|133.2|130.9|133.21|130.91|133.2|130.9|2
1652582320000|2022-05-15 02:38:40|133.21|130.91|133.29|130.99|133.29|130.99|133.21|130.91|4
1652582330000|2022-05-15 02:38:50|133.32|131.02|133.33|131.03|133.33|131.03|133.32|131.02|2
1652582340000|2022-05-15 02:39:00|133.32|131.02|133.23|130.93|133.32|131.02|133.23|130.93|5
1652582350000|2022-05-15 02:39:10|133.22|130.92|133.21|130.91|133.22|130.92|133.21|130.91|2
1652582380000|2022-05-15 02:39:40|133.27|130.97|133.3|131|133.3|131|133.27|130.97|3
1652582390000|2022-05-15 02:39:50|133.29|130.99|133.19|130.89|133.29|130.99|133.19|130.89|8
1652582400000|2022-05-15 02:40:00|133.18|130.88|133.27|130.97|133.28|130.98|133.18|130.88|10
1652582410000|2022-05-15 02:40:10|133.26|130.96|133.2|130.9|133.26|130.96|133.2|130.9|4
1652582420000|2022-05-15 02:40:20|133.22|130.92|133.22|130.92|133.22|130.92|133.22|130.92|1
1652582430000|2022-05-15 02:40:30|133.23|130.93|133.34|131.04|133.34|131.04|133.23|130.93|6
1652582440000|2022-05-15 02:40:40|133.35|131.05|133.35|131.05|133.36|131.06|133.35|131.05|3
1652582450000|2022-05-15 02:40:50|133.38|131.08|133.5|131.2|133.51|131.21|133.38|131.08|11
1652582460000|2022-05-15 02:41:00|133.49|131.19|133.42|131.12|133.49|131.19|133.41|131.11|10
1652582470000|2022-05-15 02:41:10|133.41|131.11|133.42|131.12|133.42|131.12|133.41|131.11|4
1652582480000|2022-05-15 02:41:20|133.41|131.11|133.4|131.1|133.42|131.12|133.4|131.1|6
1652582490000|2022-05-15 02:41:30|133.41|131.11|133.41|131.11|133.41|131.11|133.41|131.11|1
1652582500000|2022-05-15 02:41:40|133.43|131.13|133.55|131.25|133.56|131.26|133.43|131.13|12
1652582510000|2022-05-15 02:41:50|133.56|131.26|133.59|131.29|133.59|131.29|133.56|131.26|4
1652582520000|2022-05-15 02:42:00|133.61|131.31|133.56|131.26|133.61|131.31|133.56|131.26|5
1652582530000|2022-05-15 02:42:10|133.58|131.28|133.58|131.28|133.61|131.31|133.58|131.28|5
1652582560000|2022-05-15 02:42:40|133.57|131.27|133.48|131.18|133.57|131.27|133.48|131.18|5
1652582580000|2022-05-15 02:43:00|133.47|131.17|133.34|131.04|133.47|131.17|133.34|131.04|6
1652582590000|2022-05-15 02:43:10|133.33|131.03|133.32|131.02|133.33|131.03|133.32|131.02|2
1652582600000|2022-05-15 02:43:20|133.34|131.04|133.35|131.05|133.35|131.05|133.34|131.04|2
1652582610000|2022-05-15 02:43:30|133.36|131.06|133.35|131.05|133.36|131.06|133.35|131.05|2
1652582620000|2022-05-15 02:43:40|133.36|131.06|133.36|131.06|133.37|131.07|133.36|131.06|3
1652582640000|2022-05-15 02:44:00|133.35|131.05|133.26|130.96|133.35|131.05|133.26|130.96|7
1652582660000|2022-05-15 02:44:20|133.22|130.92|133.17|130.87|133.22|130.92|133.17|130.87|6
1652582670000|2022-05-15 02:44:30|133.18|130.88|133.18|130.88|133.18|130.88|133.18|130.88|1
1652582680000|2022-05-15 02:44:40|133.19|130.89|133.21|130.91|133.22|130.92|133.19|130.89|3
1652582690000|2022-05-15 02:44:50|133.24|130.94|133.27|130.97|133.27|130.97|133.24|130.94|4
1652582700000|2022-05-15 02:45:00|133.26|130.96|133.17|130.87|133.26|130.96|133.17|130.87|8
1652582710000|2022-05-15 02:45:10|133.16|130.86|133.16|130.86|133.17|130.87|133.15|130.85|4
1652582720000|2022-05-15 02:45:20|133.15|130.85|133.15|130.85|133.15|130.85|133.15|130.85|1
1652582730000|2022-05-15 02:45:30|133.16|130.86|132.92|130.62|133.16|130.86|132.92|130.62|14
1652582740000|2022-05-15 02:45:40|132.91|130.61|132.91|130.61|132.91|130.61|132.9|130.6|3
1652582750000|2022-05-15 02:45:50|132.95|130.65|133.01|130.71|133.01|130.71|132.95|130.65|7
1652582760000|2022-05-15 02:46:00|133.04|130.74|133.09|130.79|133.09|130.79|133.04|130.74|7
1652582770000|2022-05-15 02:46:10|133.1|130.8|133.26|130.96|133.26|130.96|133.1|130.8|7
1652582780000|2022-05-15 02:46:20|133.25|130.95|133.34|131.04|133.34|131.04|133.25|130.95|8
1652582790000|2022-05-15 02:46:30|133.35|131.05|133.46|131.16|133.46|131.16|133.35|131.05|9
1652582800000|2022-05-15 02:46:40|133.48|131.18|133.43|131.13|133.49|131.19|133.43|131.13|6
1652582810000|2022-05-15 02:46:50|133.4|131.1|133.4|131.1|133.4|131.1|133.4|131.1|1
1652582820000|2022-05-15 02:47:00|133.39|131.09|133.39|131.09|133.39|131.09|133.39|131.09|1
1652582830000|2022-05-15 02:47:10|133.4|131.1|133.42|131.12|133.42|131.12|133.4|131.1|3
1652582840000|2022-05-15 02:47:20|133.43|131.13|133.5|131.2|133.51|131.21|133.43|131.13|5
1652582850000|2022-05-15 02:47:30|133.51|131.21|133.52|131.22|133.52|131.22|133.51|131.21|2
1652582860000|2022-05-15 02:47:40|133.54|131.24|133.55|131.25|133.55|131.25|133.54|131.24|4
1652582870000|2022-05-15 02:47:50|133.54|131.24|133.51|131.21|133.54|131.24|133.51|131.21|4
1652582880000|2022-05-15 02:48:00|133.5|131.2|133.4|131.1|133.5|131.2|133.4|131.1|11
1652582890000|2022-05-15 02:48:10|133.39|131.09|133.35|131.05|133.39|131.09|133.35|131.05|4
1652582900000|2022-05-15 02:48:20|133.36|131.06|133.33|131.03|133.36|131.06|133.33|131.03|3
1652582910000|2022-05-15 02:48:30|133.32|131.02|133.33|131.03|133.33|131.03|133.32|131.02|2
1652582920000|2022-05-15 02:48:40|133.32|131.02|133.32|131.02|133.32|131.02|133.32|131.02|1
1652582930000|2022-05-15 02:48:50|133.31|131.01|133.29|130.99|133.31|131.01|133.29|130.99|3
1652582950000|2022-05-15 02:49:10|133.31|131.01|133.38|131.08|133.38|131.08|133.31|131.01|5
1652582960000|2022-05-15 02:49:20|133.37|131.07|133.35|131.05|133.38|131.08|133.35|131.05|6
1652582970000|2022-05-15 02:49:30|133.34|131.04|133.35|131.05|133.36|131.06|133.31|131.01|7
1652582980000|2022-05-15 02:49:40|133.36|131.06|133.36|131.06|133.36|131.06|133.36|131.06|1
1652582990000|2022-05-15 02:49:50|133.35|131.05|133.29|130.99|133.35|131.05|133.28|130.98|4
1652583000000|2022-05-15 02:50:00|133.3|131|133.31|131.01|133.31|131.01|133.3|131|2
1652583020000|2022-05-15 02:50:20|133.3|131|133.28|130.98|133.3|131|133.28|130.98|3
1652583030000|2022-05-15 02:50:30|133.27|130.97|133.24|130.94|133.27|130.97|133.22|130.92|8
1652583040000|2022-05-15 02:50:40|133.23|130.93|133.24|130.94|133.24|130.94|133.23|130.93|2
1652583050000|2022-05-15 02:50:50|133.23|130.93|133.19|130.89|133.23|130.93|133.19|130.89|4
1652583060000|2022-05-15 02:51:00|133.18|130.88|133.21|130.91|133.21|130.91|133.18|130.88|2
1652583070000|2022-05-15 02:51:10|133.22|130.92|133.29|130.99|133.29|130.99|133.22|130.92|5
1652583080000|2022-05-15 02:51:20|133.3|131|133.35|131.05|133.35|131.05|133.3|131|5
1652583090000|2022-05-15 02:51:30|133.36|131.06|133.43|131.13|133.45|131.15|133.36|131.06|11
1652583100000|2022-05-15 02:51:40|133.42|131.12|133.42|131.12|133.44|131.14|133.42|131.12|4
1652583110000|2022-05-15 02:51:50|133.43|131.13|133.42|131.12|133.43|131.13|133.42|131.12|4
1652583120000|2022-05-15 02:52:00|133.41|131.11|133.43|131.13|133.43|131.13|133.41|131.11|3
1652583130000|2022-05-15 02:52:10|133.44|131.14|133.46|131.16|133.46|131.16|133.44|131.14|3
1652583140000|2022-05-15 02:52:20|133.47|131.17|133.52|131.22|133.52|131.22|133.47|131.17|4
1652583150000|2022-05-15 02:52:30|133.53|131.23|133.43|131.13|133.54|131.24|133.4|131.1|6
1652583160000|2022-05-15 02:52:40|133.42|131.12|133.33|131.03|133.42|131.12|133.33|131.03|8
1652583170000|2022-05-15 02:52:50|133.34|131.04|133.39|131.09|133.39|131.09|133.33|131.03|5
1652583180000|2022-05-15 02:53:00|133.41|131.11|133.41|131.11|133.41|131.11|133.4|131.1|3
1652583190000|2022-05-15 02:53:10|133.42|131.12|133.42|131.12|133.42|131.12|133.42|131.12|1
1652583200000|2022-05-15 02:53:20|133.43|131.13|133.42|131.12|133.43|131.13|133.42|131.12|2
1652583210000|2022-05-15 02:53:30|133.43|131.13|133.45|131.15|133.45|131.15|133.43|131.13|3
1652583220000|2022-05-15 02:53:40|133.44|131.14|133.44|131.14|133.44|131.14|133.44|131.14|1
1652583230000|2022-05-15 02:53:50|133.47|131.17|133.47|131.17|133.47|131.17|133.47|131.17|1
1652583240000|2022-05-15 02:54:00|133.46|131.16|133.55|131.25|133.57|131.27|133.46|131.16|10
1652583250000|2022-05-15 02:54:10|133.56|131.26|133.57|131.27|133.57|131.27|133.56|131.26|4
1652583260000|2022-05-15 02:54:20|133.58|131.28|133.58|131.28|133.59|131.29|133.57|131.27|9
1652583270000|2022-05-15 02:54:30|133.59|131.29|133.65|131.35|133.66|131.36|133.59|131.29|7
1652583290000|2022-05-15 02:54:50|133.64|131.34|133.54|131.24|133.64|131.34|133.51|131.21|5
1652583300000|2022-05-15 02:55:00|133.55|131.25|133.58|131.28|133.58|131.28|133.55|131.25|4
1652583320000|2022-05-15 02:55:20|133.62|131.32|133.63|131.33|133.63|131.33|133.61|131.31|4
1652583330000|2022-05-15 02:55:30|133.64|131.34|133.74|131.44|133.74|131.44|133.64|131.34|6
1652583340000|2022-05-15 02:55:40|133.75|131.45|133.88|131.58|133.88|131.58|133.75|131.45|11
1652583350000|2022-05-15 02:55:50|133.87|131.57|133.8|131.5|133.88|131.58|133.8|131.5|6
1652583360000|2022-05-15 02:56:00|133.79|131.49|133.73|131.43|133.79|131.49|133.72|131.42|5
1652583370000|2022-05-15 02:56:10|133.72|131.42|133.71|131.41|133.72|131.42|133.71|131.41|2
1652583440000|2022-05-15 02:57:20|133.72|131.42|133.73|131.43|133.73|131.43|133.72|131.42|2
1652583450000|2022-05-15 02:57:30|133.74|131.44|133.77|131.47|133.77|131.47|133.72|131.42|5
1652583460000|2022-05-15 02:57:40|133.78|131.48|133.81|131.51|133.81|131.51|133.78|131.48|3
1652583470000|2022-05-15 02:57:50|133.82|131.52|133.82|131.52|133.82|131.52|133.82|131.52|1
1652583480000|2022-05-15 02:58:00|133.74|131.44|133.78|131.48|133.78|131.48|133.73|131.43|6
1652583490000|2022-05-15 02:58:10|133.79|131.49|133.8|131.5|133.8|131.5|133.79|131.49|2
1652583500000|2022-05-15 02:58:20|133.81|131.51|133.82|131.52|133.82|131.52|133.81|131.51|2
1652583510000|2022-05-15 02:58:30|133.81|131.51|133.76|131.46|133.81|131.51|133.74|131.44|6
1652583530000|2022-05-15 02:58:50|133.77|131.47|133.77|131.47|133.77|131.47|133.77|131.47|1
1652583540000|2022-05-15 02:59:00|133.76|131.46|133.62|131.32|133.76|131.46|133.62|131.32|7
1652583560000|2022-05-15 02:59:20|133.6|131.3|133.55|131.25|133.6|131.3|133.55|131.25|6
1652583570000|2022-05-15 02:59:30|133.56|131.26|133.47|131.17|133.56|131.26|133.46|131.16|11
1652583580000|2022-05-15 02:59:40|133.48|131.18|133.5|131.2|133.5|131.2|133.48|131.18|3
1652583590000|2022-05-15 02:59:50|133.52|131.22|133.56|131.26|133.56|131.26|133.51|131.21|6
1652583600000|2022-05-15 03:00:00|133.57|131.27|133.69|131.39|133.69|131.39|133.57|131.27|10
1652583610000|2022-05-15 03:00:10|133.73|131.43|133.74|131.44|133.74|131.44|133.73|131.43|2
1652583620000|2022-05-15 03:00:20|133.75|131.45|133.65|131.35|133.75|131.45|133.63|131.33|7
1652583650000|2022-05-15 03:00:50|133.66|131.36|133.66|131.36|133.66|131.36|133.66|131.36|1
1652583660000|2022-05-15 03:01:00|133.67|131.37|133.68|131.38|133.74|131.44|133.67|131.37|11
1652583670000|2022-05-15 03:01:10|133.69|131.39|133.68|131.38|133.69|131.39|133.68|131.38|4
1652583680000|2022-05-15 03:01:20|133.69|131.39|133.69|131.39|133.69|131.39|133.69|131.39|1
1652583690000|2022-05-15 03:01:30|133.7|131.4|133.74|131.44|133.74|131.44|133.7|131.4|6
1652583700000|2022-05-15 03:01:40|133.73|131.43|133.73|131.43|133.73|131.43|133.73|131.43|1
1652583710000|2022-05-15 03:01:50|133.74|131.44|133.71|131.41|133.74|131.44|133.68|131.38|9
1652583720000|2022-05-15 03:02:00|133.7|131.4|133.72|131.42|133.75|131.45|133.7|131.4|6
1652583730000|2022-05-15 03:02:10|133.71|131.41|133.76|131.46|133.76|131.46|133.68|131.38|7
1652583740000|2022-05-15 03:02:20|133.77|131.47|133.76|131.46|133.77|131.47|133.76|131.46|2
1652583750000|2022-05-15 03:02:30|133.68|131.38|133.68|131.38|133.68|131.38|133.67|131.37|5
1652583760000|2022-05-15 03:02:40|133.67|131.37|133.66|131.36|133.67|131.37|133.66|131.36|2
1652583770000|2022-05-15 03:02:50|133.67|131.37|133.68|131.38|133.69|131.39|133.66|131.36|6
1652583780000|2022-05-15 03:03:00|133.69|131.39|133.75|131.45|133.76|131.46|133.69|131.39|7
1652583800000|2022-05-15 03:03:20|133.76|131.46|133.67|131.37|133.76|131.46|133.64|131.34|13
1652583810000|2022-05-15 03:03:30|133.66|131.36|133.64|131.34|133.66|131.36|133.64|131.34|3
1652583820000|2022-05-15 03:03:40|133.6|131.3|133.62|131.32|133.63|131.33|133.6|131.3|5
1652583840000|2022-05-15 03:04:00|133.61|131.31|133.62|131.32|133.65|131.35|133.61|131.31|4
1652583860000|2022-05-15 03:04:20|133.63|131.33|133.63|131.33|133.63|131.33|133.63|131.33|1
1652583870000|2022-05-15 03:04:30|133.65|131.35|133.65|131.35|133.65|131.35|133.65|131.35|1
1652583890000|2022-05-15 03:04:50|133.66|131.36|133.66|131.36|133.66|131.36|133.66|131.36|1
1652583900000|2022-05-15 03:05:00|133.69|131.39|133.74|131.44|133.75|131.45|133.69|131.39|5
1652583910000|2022-05-15 03:05:10|133.73|131.43|133.73|131.43|133.74|131.44|133.72|131.42|5
1652583920000|2022-05-15 03:05:20|133.74|131.44|133.73|131.43|133.74|131.44|133.72|131.42|3
1652583930000|2022-05-15 03:05:30|133.67|131.37|133.66|131.36|133.67|131.37|133.66|131.36|4
1652583940000|2022-05-15 03:05:40|133.65|131.35|133.64|131.34|133.65|131.35|133.63|131.33|4
1652583950000|2022-05-15 03:05:50|133.65|131.35|133.64|131.34|133.65|131.35|133.64|131.34|2
1652583960000|2022-05-15 03:06:00|133.65|131.35|133.62|131.32|133.66|131.36|133.61|131.31|7
1652583970000|2022-05-15 03:06:10|133.61|131.31|133.56|131.26|133.61|131.31|133.56|131.26|4
1652583980000|2022-05-15 03:06:20|133.57|131.27|133.56|131.26|133.57|131.27|133.56|131.26|4
1652583990000|2022-05-15 03:06:30|133.55|131.25|133.55|131.25|133.57|131.27|133.54|131.24|8
1652584000000|2022-05-15 03:06:40|133.57|131.27|133.53|131.23|133.59|131.29|133.52|131.22|7
1652584010000|2022-05-15 03:06:50|133.58|131.28|133.6|131.3|133.6|131.3|133.56|131.26|3
1652584020000|2022-05-15 03:07:00|133.62|131.32|133.64|131.34|133.65|131.35|133.62|131.32|5
1652584050000|2022-05-15 03:07:30|133.63|131.33|133.61|131.31|133.63|131.33|133.61|131.31|2
1652584060000|2022-05-15 03:07:40|133.65|131.35|133.58|131.28|133.65|131.35|133.56|131.26|6
1652584070000|2022-05-15 03:07:50|133.57|131.27|133.46|131.16|133.57|131.27|133.45|131.15|11
1652584080000|2022-05-15 03:08:00|133.45|131.15|133.45|131.15|133.45|131.15|133.45|131.15|1
1652584090000|2022-05-15 03:08:10|133.41|131.11|133.46|131.16|133.46|131.16|133.41|131.11|6
1652584100000|2022-05-15 03:08:20|133.45|131.15|133.45|131.15|133.45|131.15|133.45|131.15|1
1652584120000|2022-05-15 03:08:40|133.44|131.14|133.44|131.14|133.44|131.14|133.44|131.14|1
1652584130000|2022-05-15 03:08:50|133.43|131.13|133.44|131.14|133.44|131.14|133.42|131.12|9
1652584140000|2022-05-15 03:09:00|133.45|131.15|133.53|131.23|133.53|131.23|133.44|131.14|8
1652584150000|2022-05-15 03:09:10|133.56|131.26|133.67|131.37|133.67|131.37|133.56|131.26|8
1652584160000|2022-05-15 03:09:20|133.7|131.4|133.61|131.31|133.72|131.42|133.61|131.31|10
1652584170000|2022-05-15 03:09:30|133.6|131.3|133.53|131.23|133.6|131.3|133.53|131.23|4
1652584200000|2022-05-15 03:10:00|133.54|131.24|133.63|131.33|133.63|131.33|133.54|131.24|8
1652584210000|2022-05-15 03:10:10|133.64|131.34|133.67|131.37|133.67|131.37|133.64|131.34|2
1652584220000|2022-05-15 03:10:20|133.63|131.33|133.64|131.34|133.64|131.34|133.63|131.33|2
1652584230000|2022-05-15 03:10:30|133.63|131.33|133.62|131.32|133.63|131.33|133.58|131.28|6
1652584240000|2022-05-15 03:10:40|133.63|131.33|133.63|131.33|133.64|131.34|133.63|131.33|3
1652584260000|2022-05-15 03:11:00|133.61|131.31|133.55|131.25|133.61|131.31|133.52|131.22|9
1652584270000|2022-05-15 03:11:10|133.56|131.26|133.61|131.31|133.61|131.31|133.56|131.26|3
1652584280000|2022-05-15 03:11:20|133.62|131.32|133.63|131.33|133.63|131.33|133.62|131.32|2
1652584290000|2022-05-15 03:11:30|133.64|131.34|133.64|131.34|133.64|131.34|133.64|131.34|1
1652584300000|2022-05-15 03:11:40|133.63|131.33|133.63|131.33|133.63|131.33|133.63|131.33|1
1652584310000|2022-05-15 03:11:50|133.62|131.32|133.61|131.31|133.62|131.32|133.61|131.31|2
1652584320000|2022-05-15 03:12:00|133.62|131.32|133.57|131.27|133.63|131.33|133.57|131.27|4
1652584330000|2022-05-15 03:12:10|133.56|131.26|133.44|131.14|133.56|131.26|133.44|131.14|7
1652584340000|2022-05-15 03:12:20|133.39|131.09|133.43|131.13|133.44|131.14|133.39|131.09|6
1652584360000|2022-05-15 03:12:40|133.48|131.18|133.5|131.2|133.5|131.2|133.48|131.18|3
1652584370000|2022-05-15 03:12:50|133.51|131.21|133.45|131.15|133.52|131.22|133.45|131.15|5
1652584380000|2022-05-15 03:13:00|133.44|131.14|133.44|131.14|133.44|131.14|133.38|131.08|5
1652584390000|2022-05-15 03:13:10|133.43|131.13|133.44|131.14|133.45|131.15|133.42|131.12|5
1652584400000|2022-05-15 03:13:20|133.43|131.13|133.42|131.12|133.43|131.13|133.42|131.12|2
1652584410000|2022-05-15 03:13:30|133.41|131.11|133.43|131.13|133.43|131.13|133.41|131.11|3
1652584420000|2022-05-15 03:13:40|133.44|131.14|133.45|131.15|133.45|131.15|133.44|131.14|2
1652584440000|2022-05-15 03:14:00|133.47|131.17|133.46|131.16|133.47|131.17|133.46|131.16|6
1652584450000|2022-05-15 03:14:10|133.45|131.15|133.45|131.15|133.45|131.15|133.45|131.15|1
1652584460000|2022-05-15 03:14:20|133.43|131.13|133.43|131.13|133.44|131.14|133.43|131.13|3
1652584470000|2022-05-15 03:14:30|133.42|131.12|133.36|131.06|133.42|131.12|133.36|131.06|5
1652584480000|2022-05-15 03:14:40|133.35|131.05|133.35|131.05|133.35|131.05|133.35|131.05|1
1652584500000|2022-05-15 03:15:00|133.36|131.06|133.52|131.22|133.52|131.22|133.36|131.06|9
1652584510000|2022-05-15 03:15:10|133.53|131.23|133.39|131.09|133.53|131.23|133.38|131.08|12
1652584520000|2022-05-15 03:15:20|133.38|131.08|133.34|131.04|133.38|131.08|133.34|131.04|5
1652584530000|2022-05-15 03:15:30|133.33|131.03|133.24|130.94|133.35|131.05|133.24|130.94|12
1652584540000|2022-05-15 03:15:40|133.27|130.97|133.24|130.94|133.27|130.97|133.24|130.94|8
1652584550000|2022-05-15 03:15:50|133.23|130.93|133.04|130.74|133.23|130.93|132.97|130.67|14
1652584560000|2022-05-15 03:16:00|133.05|130.75|133.01|130.71|133.06|130.76|133.01|130.71|5
1652584570000|2022-05-15 03:16:10|133.02|130.72|132.99|130.69|133.02|130.72|132.99|130.69|3
1652584580000|2022-05-15 03:16:20|132.97|130.67|132.85|130.55|132.97|130.67|132.85|130.55|9
1652584590000|2022-05-15 03:16:30|132.8|130.5|132.75|130.45|132.8|130.5|132.71|130.41|9
1652584600000|2022-05-15 03:16:40|132.77|130.47|132.72|130.42|132.77|130.47|132.72|130.42|4
1652584610000|2022-05-15 03:16:50|132.73|130.43|132.73|130.43|132.74|130.44|132.73|130.43|3
1652584620000|2022-05-15 03:17:00|132.72|130.42|132.66|130.36|132.72|130.42|132.65|130.35|6
1652584630000|2022-05-15 03:17:10|132.69|130.39|132.74|130.44|132.74|130.44|132.67|130.37|7
1652584640000|2022-05-15 03:17:20|132.75|130.45|132.9|130.6|132.9|130.6|132.75|130.45|8
1652584650000|2022-05-15 03:17:30|132.89|130.59|132.86|130.56|132.89|130.59|132.83|130.53|10
1652584660000|2022-05-15 03:17:40|132.91|130.61|132.91|130.61|132.93|130.63|132.88|130.58|8
1652584670000|2022-05-15 03:17:50|132.92|130.62|132.93|130.63|132.93|130.63|132.92|130.62|2
1652584680000|2022-05-15 03:18:00|132.92|130.62|132.84|130.54|132.93|130.63|132.84|130.54|10
1652584690000|2022-05-15 03:18:10|132.79|130.49|132.73|130.43|132.79|130.49|132.73|130.43|9
1652584700000|2022-05-15 03:18:20|132.68|130.38|132.71|130.41|132.71|130.41|132.68|130.38|6
1652584710000|2022-05-15 03:18:30|132.72|130.42|132.71|130.41|132.75|130.45|132.71|130.41|7
1652584720000|2022-05-15 03:18:40|132.72|130.42|132.73|130.43|132.74|130.44|132.72|130.42|3
1652584730000|2022-05-15 03:18:50|132.74|130.44|132.73|130.43|132.75|130.45|132.73|130.43|4
1652584740000|2022-05-15 03:19:00|132.72|130.42|132.72|130.42|132.72|130.42|132.72|130.42|1
1652584750000|2022-05-15 03:19:10|132.68|130.38|132.73|130.43|132.73|130.43|132.68|130.38|6
1652584760000|2022-05-15 03:19:20|132.72|130.42|132.61|130.31|132.72|130.42|132.61|130.31|7
1652584770000|2022-05-15 03:19:30|132.64|130.34|132.62|130.32|132.64|130.34|132.62|130.32|2
1652584780000|2022-05-15 03:19:40|132.61|130.31|132.61|130.31|132.61|130.31|132.61|130.31|1
1652584790000|2022-05-15 03:19:50|132.52|130.22|132.48|130.18|132.52|130.22|132.48|130.18|5
1652584800000|2022-05-15 03:20:00|132.49|130.19|132.65|130.35|132.65|130.35|132.49|130.19|8
1652584810000|2022-05-15 03:20:10|132.67|130.37|132.74|130.44|132.75|130.45|132.66|130.36|10
1652584820000|2022-05-15 03:20:20|132.73|130.43|132.71|130.41|132.73|130.43|132.71|130.41|2
1652584830000|2022-05-15 03:20:30|132.72|130.42|132.76|130.46|132.76|130.46|132.72|130.42|5
1652584840000|2022-05-15 03:20:40|132.78|130.48|132.76|130.46|132.78|130.48|132.75|130.45|5
1652584850000|2022-05-15 03:20:50|132.78|130.48|132.74|130.44|132.78|130.48|132.74|130.44|5
1652584860000|2022-05-15 03:21:00|132.77|130.47|132.76|130.46|132.77|130.47|132.76|130.46|2
1652584870000|2022-05-15 03:21:10|132.78|130.48|132.84|130.54|132.84|130.54|132.78|130.48|4
1652584880000|2022-05-15 03:21:20|132.83|130.53|132.83|130.53|132.83|130.53|132.83|130.53|1
1652584890000|2022-05-15 03:21:30|132.82|130.52|132.76|130.46|132.84|130.54|132.75|130.45|7
1652584900000|2022-05-15 03:21:40|132.75|130.45|132.75|130.45|132.75|130.45|132.75|130.45|1
1652584910000|2022-05-15 03:21:50|132.74|130.44|132.74|130.44|132.74|130.44|132.74|130.44|1
1652584920000|2022-05-15 03:22:00|132.75|130.45|132.81|130.51|132.83|130.53|132.75|130.45|9
1652584930000|2022-05-15 03:22:10|132.78|130.48|132.82|130.52|132.84|130.54|132.78|130.48|6
1652584940000|2022-05-15 03:22:20|132.83|130.53|132.85|130.55|132.87|130.57|132.83|130.53|5
1652584970000|2022-05-15 03:22:50|132.86|130.56|132.86|130.56|132.86|130.56|132.86|130.56|1
1652584980000|2022-05-15 03:23:00|132.84|130.54|132.77|130.47|132.84|130.54|132.76|130.46|4
1652584990000|2022-05-15 03:23:10|132.78|130.48|132.77|130.47|132.78|130.48|132.77|130.47|2
1652585000000|2022-05-15 03:23:20|132.76|130.46|132.75|130.45|132.76|130.46|132.75|130.45|2
1652585010000|2022-05-15 03:23:30|132.74|130.44|132.75|130.45|132.75|130.45|132.73|130.43|3
1652585020000|2022-05-15 03:23:40|132.74|130.44|132.74|130.44|132.74|130.44|132.74|130.44|1
1652585030000|2022-05-15 03:23:50|132.73|130.43|132.75|130.45|132.75|130.45|132.73|130.43|2
1652585040000|2022-05-15 03:24:00|132.74|130.44|132.67|130.37|132.74|130.44|132.66|130.36|5
1652585050000|2022-05-15 03:24:10|132.66|130.36|132.58|130.28|132.68|130.38|132.57|130.27|10
1652585060000|2022-05-15 03:24:20|132.57|130.27|132.65|130.35|132.67|130.37|132.56|130.26|11
1652585070000|2022-05-15 03:24:30|132.66|130.36|132.69|130.39|132.69|130.39|132.66|130.36|4
1652585080000|2022-05-15 03:24:40|132.68|130.38|132.65|130.35|132.69|130.39|132.65|130.35|5
1652585090000|2022-05-15 03:24:50|132.64|130.34|132.63|130.33|132.67|130.37|132.63|130.33|6
1652585100000|2022-05-15 03:25:00|132.65|130.35|132.72|130.42|132.73|130.43|132.63|130.33|11
1652585110000|2022-05-15 03:25:10|132.73|130.43|132.63|130.33|132.74|130.44|132.61|130.31|9
1652585120000|2022-05-15 03:25:20|132.64|130.34|132.64|130.34|132.64|130.34|132.64|130.34|1
1652585140000|2022-05-15 03:25:40|132.63|130.33|132.55|130.25|132.63|130.33|132.55|130.25|6
1652585150000|2022-05-15 03:25:50|132.57|130.27|132.57|130.27|132.58|130.28|132.57|130.27|3
1652585160000|2022-05-15 03:26:00|132.56|130.26|132.49|130.19|132.57|130.27|132.49|130.19|8
1652585170000|2022-05-15 03:26:10|132.48|130.18|132.51|130.21|132.51|130.21|132.47|130.17|7
1652585180000|2022-05-15 03:26:20|132.5|130.2|132.51|130.21|132.52|130.22|132.5|130.2|4
1652585190000|2022-05-15 03:26:30|132.52|130.22|132.51|130.21|132.52|130.22|132.51|130.21|4
1652585200000|2022-05-15 03:26:40|132.55|130.25|132.54|130.24|132.55|130.25|132.51|130.21|9
1652585230000|2022-05-15 03:27:10|132.53|130.23|132.53|130.23|132.53|130.23|132.53|130.23|1
1652585240000|2022-05-15 03:27:20|132.52|130.22|132.52|130.22|132.52|130.22|132.52|130.22|1
1652585250000|2022-05-15 03:27:30|132.53|130.23|132.53|130.23|132.53|130.23|132.53|130.23|1
1652585260000|2022-05-15 03:27:40|132.5|130.2|132.47|130.17|132.55|130.25|132.47|130.17|9
1652585270000|2022-05-15 03:27:50|132.46|130.16|132.44|130.14|132.46|130.16|132.44|130.14|5
1652585280000|2022-05-15 03:28:00|132.43|130.13|132.31|130.01|132.45|130.15|132.31|130.01|11
1652585290000|2022-05-15 03:28:10|132.3|130|132.34|130.04|132.34|130.04|132.29|129.99|6
1652585300000|2022-05-15 03:28:20|132.33|130.03|132.4|130.1|132.4|130.1|132.32|130.02|8
1652585310000|2022-05-15 03:28:30|132.42|130.12|132.37|130.07|132.42|130.12|132.37|130.07|6
1652585320000|2022-05-15 03:28:40|132.38|130.08|132.34|130.04|132.41|130.11|132.34|130.04|8
1652585330000|2022-05-15 03:28:50|132.33|130.03|132.35|130.05|132.35|130.05|132.32|130.02|5
1652585340000|2022-05-15 03:29:00|132.34|130.04|132.33|130.03|132.34|130.04|132.33|130.03|2
1652585350000|2022-05-15 03:29:10|132.34|130.04|132.36|130.06|132.36|130.06|132.34|130.04|3
1652585360000|2022-05-15 03:29:20|132.38|130.08|132.34|130.04|132.38|130.08|132.33|130.03|6
1652585380000|2022-05-15 03:29:40|132.35|130.05|132.42|130.12|132.42|130.12|132.35|130.05|5
1652585390000|2022-05-15 03:29:50|132.46|130.16|132.46|130.16|132.46|130.16|132.46|130.16|1
1652585400000|2022-05-15 03:30:00|132.45|130.15|132.35|130.05|132.45|130.15|132.35|130.05|8
1652585410000|2022-05-15 03:30:10|132.34|130.04|132.26|129.96|132.34|130.04|132.26|129.96|4
1652585420000|2022-05-15 03:30:20|132.25|129.95|132.27|129.97|132.27|129.97|132.25|129.95|4
1652585430000|2022-05-15 03:30:30|132.26|129.96|132.26|129.96|132.3|130|132.25|129.95|5
1652585440000|2022-05-15 03:30:40|132.25|129.95|132.25|129.95|132.25|129.95|132.25|129.95|1
1652585450000|2022-05-15 03:30:50|132.28|129.98|132.27|129.97|132.28|129.98|132.27|129.97|4
1652585460000|2022-05-15 03:31:00|132.26|129.96|132.04|129.74|132.26|129.96|131.98|129.68|14
1652585470000|2022-05-15 03:31:10|132.03|129.73|132.06|129.76|132.06|129.76|132|129.7|13
1652585480000|2022-05-15 03:31:20|132.07|129.77|132.11|129.81|132.11|129.81|132.07|129.77|6
1652585500000|2022-05-15 03:31:40|132.1|129.8|132.11|129.81|132.11|129.81|132.1|129.8|2
1652585520000|2022-05-15 03:32:00|132.12|129.82|132.12|129.82|132.12|129.82|132.12|129.82|1
1652585530000|2022-05-15 03:32:10|132.11|129.81|132.1|129.8|132.12|129.82|132.1|129.8|4
1652585540000|2022-05-15 03:32:20|132.09|129.79|132.1|129.8|132.1|129.8|132.09|129.79|2
1652585560000|2022-05-15 03:32:40|132.11|129.81|132.13|129.83|132.13|129.83|132.11|129.81|3
1652585570000|2022-05-15 03:32:50|132.2|129.9|132.34|130.04|132.34|130.04|132.2|129.9|7
1652585580000|2022-05-15 03:33:00|132.33|130.03|132.33|130.03|132.33|130.03|132.33|130.03|1
1652585590000|2022-05-15 03:33:10|132.36|130.06|132.33|130.03|132.36|130.06|132.33|130.03|3
1652585600000|2022-05-15 03:33:20|132.29|129.99|132.23|129.93|132.29|129.99|132.23|129.93|6
1652585610000|2022-05-15 03:33:30|132.27|129.97|132.27|129.97|132.27|129.97|132.24|129.94|4
1652585620000|2022-05-15 03:33:40|132.29|129.99|132.29|129.99|132.29|129.99|132.29|129.99|1
1652585630000|2022-05-15 03:33:50|132.3|130|132.34|130.04|132.34|130.04|132.3|130|5
1652585640000|2022-05-15 03:34:00|132.35|130.05|132.37|130.07|132.37|130.07|132.35|130.05|3
1652585650000|2022-05-15 03:34:10|132.38|130.08|132.39|130.09|132.4|130.1|132.38|130.08|4
1652585660000|2022-05-15 03:34:20|132.4|130.1|132.47|130.17|132.47|130.17|132.4|130.1|7
1652585670000|2022-05-15 03:34:30|132.46|130.16|132.47|130.17|132.47|130.17|132.46|130.16|2
1652585680000|2022-05-15 03:34:40|132.46|130.16|132.55|130.25|132.55|130.25|132.46|130.16|6
1652585690000|2022-05-15 03:34:50|132.56|130.26|132.72|130.42|132.72|130.42|132.56|130.26|5
1652585700000|2022-05-15 03:35:00|132.73|130.43|132.9|130.6|132.9|130.6|132.73|130.43|8
1652585710000|2022-05-15 03:35:10|132.91|130.61|132.83|130.53|132.93|130.63|132.8|130.5|11
1652585720000|2022-05-15 03:35:20|132.84|130.54|132.88|130.58|132.89|130.59|132.84|130.54|10
1652585730000|2022-05-15 03:35:30|132.87|130.57|132.91|130.61|132.91|130.61|132.82|130.52|11
1652585740000|2022-05-15 03:35:40|132.92|130.62|132.86|130.56|132.92|130.62|132.85|130.55|8
1652585750000|2022-05-15 03:35:50|132.88|130.58|132.87|130.57|132.88|130.58|132.87|130.57|2
1652585760000|2022-05-15 03:36:00|132.88|130.58|132.87|130.57|132.88|130.58|132.85|130.55|6
1652585770000|2022-05-15 03:36:10|132.86|130.56|132.78|130.48|132.86|130.56|132.78|130.48|4
1652585780000|2022-05-15 03:36:20|132.77|130.47|132.76|130.46|132.77|130.47|132.75|130.45|8
1652585800000|2022-05-15 03:36:40|132.8|130.5|132.84|130.54|132.84|130.54|132.8|130.5|4
1652585810000|2022-05-15 03:36:50|132.85|130.55|132.86|130.56|132.86|130.56|132.85|130.55|2
1652585820000|2022-05-15 03:37:00|132.87|130.57|132.89|130.59|132.94|130.64|132.87|130.57|5
1652585830000|2022-05-15 03:37:10|132.88|130.58|132.86|130.56|132.88|130.58|132.86|130.56|3
1652585850000|2022-05-15 03:37:30|132.87|130.57|132.87|130.57|132.88|130.58|132.87|130.57|3
1652585860000|2022-05-15 03:37:40|132.86|130.56|132.86|130.56|132.86|130.56|132.86|130.56|1
1652585890000|2022-05-15 03:38:10|132.87|130.57|132.87|130.57|132.87|130.57|132.87|130.57|1
1652585910000|2022-05-15 03:38:30|132.93|130.63|132.94|130.64|132.95|130.65|132.92|130.62|6
1652585920000|2022-05-15 03:38:40|132.91|130.61|132.87|130.57|132.91|130.61|132.87|130.57|5
1652585930000|2022-05-15 03:38:50|132.88|130.58|132.88|130.58|132.88|130.58|132.88|130.58|1
1652585940000|2022-05-15 03:39:00|132.89|130.59|132.94|130.64|132.94|130.64|132.87|130.57|6
1652585950000|2022-05-15 03:39:10|132.95|130.65|132.87|130.57|132.96|130.66|132.87|130.57|8
1652585960000|2022-05-15 03:39:20|132.88|130.58|132.93|130.63|132.94|130.64|132.88|130.58|5
1652585970000|2022-05-15 03:39:30|132.94|130.64|132.94|130.64|132.94|130.64|132.94|130.64|1
1652585980000|2022-05-15 03:39:40|132.93|130.63|132.94|130.64|132.94|130.64|132.93|130.63|2
1652585990000|2022-05-15 03:39:50|132.92|130.62|132.85|130.55|132.92|130.62|132.85|130.55|7
1652586000000|2022-05-15 03:40:00|132.86|130.56|132.86|130.56|132.89|130.59|132.86|130.56|9
1652586010000|2022-05-15 03:40:10|132.88|130.58|132.92|130.62|132.93|130.63|132.88|130.58|6
1652586020000|2022-05-15 03:40:20|132.93|130.63|132.89|130.59|132.93|130.63|132.89|130.59|3
1652586030000|2022-05-15 03:40:30|132.9|130.6|132.93|130.63|132.93|130.63|132.9|130.6|4
1652586040000|2022-05-15 03:40:40|132.94|130.64|132.87|130.57|132.94|130.64|132.87|130.57|6
1652586050000|2022-05-15 03:40:50|132.86|130.56|132.87|130.57|132.88|130.58|132.86|130.56|4
1652586060000|2022-05-15 03:41:00|132.86|130.56|132.85|130.55|132.87|130.57|132.85|130.55|4
1652586070000|2022-05-15 03:41:10|132.87|130.57|132.87|130.57|132.87|130.57|132.87|130.57|1
1652586080000|2022-05-15 03:41:20|132.85|130.55|132.91|130.61|132.91|130.61|132.85|130.55|2
1652586090000|2022-05-15 03:41:30|132.92|130.62|132.93|130.63|132.94|130.64|132.9|130.6|7
1652586100000|2022-05-15 03:41:40|132.92|130.62|132.95|130.65|132.96|130.66|132.92|130.62|5
1652586110000|2022-05-15 03:41:50|132.96|130.66|132.93|130.63|132.96|130.66|132.92|130.62|4
1652586120000|2022-05-15 03:42:00|132.92|130.62|132.95|130.65|132.95|130.65|132.92|130.62|3
1652586130000|2022-05-15 03:42:10|132.96|130.66|132.99|130.69|132.99|130.69|132.96|130.66|3
1652586140000|2022-05-15 03:42:20|132.97|130.67|132.95|130.65|132.97|130.67|132.95|130.65|2
1652586150000|2022-05-15 03:42:30|132.93|130.63|132.87|130.57|132.93|130.63|132.87|130.57|4
1652586160000|2022-05-15 03:42:40|132.85|130.55|132.83|130.53|132.85|130.55|132.83|130.53|3
1652586170000|2022-05-15 03:42:50|132.84|130.54|132.83|130.53|132.87|130.57|132.83|130.53|6
1652586180000|2022-05-15 03:43:00|132.86|130.56|132.83|130.53|132.86|130.56|132.83|130.53|3
1652586280000|2022-05-15 03:44:40|132.88|130.58|132.93|130.63|132.93|130.63|132.88|130.58|8
1652586290000|2022-05-15 03:44:50|132.94|130.64|132.91|130.61|132.94|130.64|132.91|130.61|3
1652586300000|2022-05-15 03:45:00|132.9|130.6|132.94|130.64|132.94|130.64|132.87|130.57|12
1652586310000|2022-05-15 03:45:10|132.95|130.65|132.94|130.64|132.95|130.65|132.94|130.64|6
1652586320000|2022-05-15 03:45:20|132.95|130.65|132.95|130.65|132.95|130.65|132.94|130.64|7
1652586330000|2022-05-15 03:45:30|132.94|130.64|132.93|130.63|132.97|130.67|132.93|130.63|10
1652586340000|2022-05-15 03:45:40|132.94|130.64|132.93|130.63|132.94|130.64|132.93|130.63|4
1652586350000|2022-05-15 03:45:50|132.94|130.64|132.87|130.57|132.94|130.64|132.87|130.57|4
1652586360000|2022-05-15 03:46:00|132.86|130.56|132.86|130.56|132.86|130.56|132.86|130.56|1
1652586390000|2022-05-15 03:46:30|132.87|130.57|132.86|130.56|132.87|130.57|132.86|130.56|4
1652586400000|2022-05-15 03:46:40|132.88|130.58|132.86|130.56|132.88|130.58|132.86|130.56|5
1652586420000|2022-05-15 03:47:00|132.88|130.58|132.93|130.63|132.93|130.63|132.88|130.58|7
1652586430000|2022-05-15 03:47:10|132.94|130.64|132.9|130.6|132.94|130.64|132.88|130.58|7
1652586440000|2022-05-15 03:47:20|132.91|130.61|132.92|130.62|132.92|130.62|132.91|130.61|2
1652586450000|2022-05-15 03:47:30|132.9|130.6|132.91|130.61|132.91|130.61|132.9|130.6|2
1652586460000|2022-05-15 03:47:40|132.92|130.62|132.92|130.62|132.92|130.62|132.92|130.62|1
1652586470000|2022-05-15 03:47:50|132.91|130.61|132.91|130.61|132.91|130.61|132.91|130.61|1
1652586480000|2022-05-15 03:48:00|132.92|130.62|132.95|130.65|132.95|130.65|132.92|130.62|4
1652586490000|2022-05-15 03:48:10|132.93|130.63|132.93|130.63|132.93|130.63|132.92|130.62|3
1652586500000|2022-05-15 03:48:20|132.94|130.64|132.93|130.63|132.95|130.65|132.91|130.61|5
1652586510000|2022-05-15 03:48:30|132.94|130.64|132.94|130.64|132.94|130.64|132.94|130.64|1
1652586520000|2022-05-15 03:48:40|132.95|130.65|132.94|130.64|132.95|130.65|132.93|130.63|3
1652586530000|2022-05-15 03:48:50|132.95|130.65|132.95|130.65|132.95|130.65|132.95|130.65|1
1652586540000|2022-05-15 03:49:00|132.94|130.64|132.94|130.64|132.94|130.64|132.94|130.64|1
1652586560000|2022-05-15 03:49:20|132.93|130.63|132.94|130.64|132.94|130.64|132.93|130.63|2
1652586570000|2022-05-15 03:49:30|132.93|130.63|132.93|130.63|132.93|130.63|132.93|130.63|1
1652586590000|2022-05-15 03:49:50|132.94|130.64|132.94|130.64|132.94|130.64|132.94|130.64|1
1652586620000|2022-05-15 03:50:20|132.88|130.58|132.88|130.58|132.88|130.58|132.88|130.58|1
1652586630000|2022-05-15 03:50:30|132.89|130.59|132.88|130.58|132.89|130.59|132.88|130.58|2
1652586640000|2022-05-15 03:50:40|132.89|130.59|132.89|130.59|132.89|130.59|132.89|130.59|1
1652586650000|2022-05-15 03:50:50|132.9|130.6|132.91|130.61|132.92|130.62|132.9|130.6|8
1652586660000|2022-05-15 03:51:00|132.92|130.62|132.92|130.62|132.92|130.62|132.92|130.62|1
1652586750000|2022-05-15 03:52:30|133.01|130.71|133.05|130.75|133.05|130.75|133.01|130.71|4
1652586760000|2022-05-15 03:52:40|133.06|130.76|133.04|130.74|133.07|130.77|133.04|130.74|4
1652586770000|2022-05-15 03:52:50|133.05|130.75|133.05|130.75|133.05|130.75|133.05|130.75|1
1652586780000|2022-05-15 03:53:00|133.04|130.74|133.04|130.74|133.04|130.74|133.04|130.74|1
1652586790000|2022-05-15 03:53:10|133.03|130.73|133.05|130.75|133.05|130.75|133.02|130.72|5
1652586800000|2022-05-15 03:53:20|133.06|130.76|133.06|130.76|133.06|130.76|133.06|130.76|1
1652586810000|2022-05-15 03:53:30|133.07|130.77|133.06|130.76|133.07|130.77|133.06|130.76|2
1652586820000|2022-05-15 03:53:40|133.07|130.77|133.05|130.75|133.07|130.77|133.05|130.75|2
1652586840000|2022-05-15 03:54:00|133.04|130.74|133.03|130.73|133.04|130.74|133.02|130.72|3
1652586850000|2022-05-15 03:54:10|133.04|130.74|133.06|130.76|133.06|130.76|133.04|130.74|3
1652586860000|2022-05-15 03:54:20|133.05|130.75|133.05|130.75|133.05|130.75|133.05|130.75|1
1652586870000|2022-05-15 03:54:30|133.06|130.76|133.06|130.76|133.06|130.76|133.06|130.76|1
1652586880000|2022-05-15 03:54:40|133.05|130.75|133.05|130.75|133.05|130.75|133.05|130.75|1
1652586890000|2022-05-15 03:54:50|133.04|130.74|133.04|130.74|133.04|130.74|133.04|130.74|1
1652586900000|2022-05-15 03:55:00|133.02|130.72|133|130.7|133.02|130.72|132.98|130.68|5
1652586910000|2022-05-15 03:55:10|133.03|130.73|133.04|130.74|133.04|130.74|133.03|130.73|2
1652586920000|2022-05-15 03:55:20|133.03|130.73|133.03|130.73|133.05|130.75|133.03|130.73|5
1652586930000|2022-05-15 03:55:30|133.04|130.74|133.04|130.74|133.04|130.74|133.04|130.74|1
1652586940000|2022-05-15 03:55:40|133.05|130.75|133.07|130.77|133.07|130.77|133.05|130.75|3
1652586950000|2022-05-15 03:55:50|133.09|130.79|133.13|130.83|133.13|130.83|133.09|130.79|6
1652586960000|2022-05-15 03:56:00|133.12|130.82|133.06|130.76|133.12|130.82|133.06|130.76|4
1652586970000|2022-05-15 03:56:10|133.05|130.75|133.04|130.74|133.05|130.75|133.04|130.74|2
1652587020000|2022-05-15 03:57:00|133.05|130.75|133.04|130.74|133.05|130.75|133.04|130.74|2
1652587030000|2022-05-15 03:57:10|133.05|130.75|133.05|130.75|133.05|130.75|133.05|130.75|1
1652587040000|2022-05-15 03:57:20|133.08|130.78|133.07|130.77|133.08|130.78|133.07|130.77|2
1652587050000|2022-05-15 03:57:30|133.06|130.76|133.05|130.75|133.06|130.76|133.05|130.75|2
1652587070000|2022-05-15 03:57:50|133.06|130.76|133.07|130.77|133.07|130.77|133.06|130.76|2
1652587080000|2022-05-15 03:58:00|133.06|130.76|133.11|130.81|133.13|130.83|133.06|130.76|9
1652587090000|2022-05-15 03:58:10|133.12|130.82|133.12|130.82|133.13|130.83|133.12|130.82|3
1652587100000|2022-05-15 03:58:20|133.05|130.75|133.09|130.79|133.09|130.79|133.05|130.75|5
1652587110000|2022-05-15 03:58:30|133.1|130.8|133.08|130.78|133.11|130.81|133.08|130.78|3
1652587120000|2022-05-15 03:58:40|133.09|130.79|133.14|130.84|133.14|130.84|133.09|130.79|5
1652587130000|2022-05-15 03:58:50|133.11|130.81|133.13|130.83|133.13|130.83|133.11|130.81|3
1652587140000|2022-05-15 03:59:00|133.14|130.84|133.13|130.83|133.14|130.84|133.13|130.83|2
1652587150000|2022-05-15 03:59:10|133.12|130.82|133.11|130.81|133.13|130.83|133.11|130.81|4
1652587160000|2022-05-15 03:59:20|133.12|130.82|133.12|130.82|133.12|130.82|133.12|130.82|1
1652587170000|2022-05-15 03:59:30|133.11|130.81|133.11|130.81|133.11|130.81|133.11|130.81|1
1652587180000|2022-05-15 03:59:40|133.12|130.82|133.12|130.82|133.12|130.82|133.12|130.82|1
1652587190000|2022-05-15 03:59:50|133.11|130.81|133.14|130.84|133.14|130.84|133.11|130.81|4
1652587210000|2022-05-15 04:00:10|133.15|130.85|133.43|131.13|133.43|131.13|133.15|130.85|8
1652587220000|2022-05-15 04:00:20|133.48|131.18|133.45|131.15|133.5|131.2|133.45|131.15|8
1652587230000|2022-05-15 04:00:30|133.43|131.13|133.43|131.13|133.43|131.13|133.43|131.13|1
1652587240000|2022-05-15 04:00:40|133.44|131.14|133.45|131.15|133.45|131.15|133.44|131.14|2
1652587260000|2022-05-15 04:01:00|133.44|131.14|133.44|131.14|133.44|131.14|133.44|131.14|1
1652587290000|2022-05-15 04:01:30|133.45|131.15|133.45|131.15|133.45|131.15|133.45|131.15|1
1652587300000|2022-05-15 04:01:40|133.46|131.16|133.45|131.15|133.46|131.16|133.45|131.15|2
1652587310000|2022-05-15 04:01:50|133.43|131.13|133.43|131.13|133.43|131.13|133.43|131.13|1
1652587320000|2022-05-15 04:02:00|133.42|131.12|133.42|131.12|133.42|131.12|133.42|131.12|1
1652587350000|2022-05-15 04:02:30|133.43|131.13|133.46|131.16|133.46|131.16|133.43|131.13|3
1652587380000|2022-05-15 04:03:00|133.45|131.15|133.37|131.07|133.45|131.15|133.37|131.07|3
1652587390000|2022-05-15 04:03:10|133.38|131.08|133.38|131.08|133.38|131.08|133.38|131.08|1
1652587400000|2022-05-15 04:03:20|133.37|131.07|133.36|131.06|133.37|131.07|133.36|131.06|2
1652587410000|2022-05-15 04:03:30|133.35|131.05|133.35|131.05|133.35|131.05|133.35|131.05|1
1652587450000|2022-05-15 04:04:10|133.33|131.03|133.31|131.01|133.33|131.03|133.31|131.01|2
1652587460000|2022-05-15 04:04:20|133.3|131|133.3|131|133.3|131|133.3|131|1
1652587470000|2022-05-15 04:04:30|133.26|130.96|133.22|130.92|133.26|130.96|133.22|130.92|5
1652587480000|2022-05-15 04:04:40|133.23|130.93|133.23|130.93|133.23|130.93|133.22|130.92|3
1652587490000|2022-05-15 04:04:50|133.22|130.92|133.23|130.93|133.23|130.93|133.22|130.92|2
1652587500000|2022-05-15 04:05:00|133.26|130.96|133.23|130.93|133.26|130.96|133.22|130.92|6
1652587510000|2022-05-15 04:05:10|133.21|130.91|133.21|130.91|133.21|130.91|133.21|130.91|1
1652587520000|2022-05-15 04:05:20|133.2|130.9|132.91|130.61|133.2|130.9|132.9|130.6|12
1652587530000|2022-05-15 04:05:30|132.9|130.6|132.84|130.54|132.9|130.6|132.84|130.54|6
1652587540000|2022-05-15 04:05:40|132.83|130.53|132.83|130.53|132.87|130.57|132.83|130.53|6
1652587570000|2022-05-15 04:06:10|132.84|130.54|132.91|130.61|132.91|130.61|132.84|130.54|6
1652587580000|2022-05-15 04:06:20|132.9|130.6|133.01|130.71|133.01|130.71|132.9|130.6|10
1652587590000|2022-05-15 04:06:30|133.02|130.72|133.07|130.77|133.07|130.77|133.01|130.71|6
1652587600000|2022-05-15 04:06:40|133.04|130.74|133.02|130.72|133.04|130.74|133.02|130.72|3
1652587630000|2022-05-15 04:07:10|132.99|130.69|132.99|130.69|132.99|130.69|132.97|130.67|4
1652587640000|2022-05-15 04:07:20|133|130.7|133.02|130.72|133.02|130.72|133|130.7|3
1652587650000|2022-05-15 04:07:30|133.01|130.71|133.04|130.74|133.04|130.74|133.01|130.71|4
1652587660000|2022-05-15 04:07:40|133.03|130.73|133.03|130.73|133.04|130.74|133.03|130.73|3
1652587670000|2022-05-15 04:07:50|133.04|130.74|133.05|130.75|133.07|130.77|133.04|130.74|5
1652587680000|2022-05-15 04:08:00|133.04|130.74|133.09|130.79|133.09|130.79|133.04|130.74|4
1652587690000|2022-05-15 04:08:10|133.1|130.8|133.1|130.8|133.1|130.8|133.09|130.79|3
1652587700000|2022-05-15 04:08:20|133.11|130.81|133.37|131.07|133.37|131.07|133.11|130.81|13
1652587710000|2022-05-15 04:08:30|133.38|131.08|133.41|131.11|133.42|131.12|133.38|131.08|5
1652587720000|2022-05-15 04:08:40|133.4|131.1|133.41|131.11|133.41|131.11|133.4|131.1|2
1652587730000|2022-05-15 04:08:50|133.4|131.1|133.41|131.11|133.41|131.11|133.4|131.1|2
1652587740000|2022-05-15 04:09:00|133.45|131.15|133.58|131.28|133.6|131.3|133.45|131.15|11
1652587750000|2022-05-15 04:09:10|133.57|131.27|133.48|131.18|133.57|131.27|133.48|131.18|3
1652587760000|2022-05-15 04:09:20|133.49|131.19|133.51|131.21|133.51|131.21|133.49|131.19|3
1652587770000|2022-05-15 04:09:30|133.5|131.2|133.45|131.15|133.5|131.2|133.44|131.14|8
1652587780000|2022-05-15 04:09:40|133.41|131.11|133.44|131.14|133.44|131.14|133.4|131.1|4
1652587790000|2022-05-15 04:09:50|133.47|131.17|133.52|131.22|133.52|131.22|133.47|131.17|5
1652587800000|2022-05-15 04:10:00|133.57|131.27|133.66|131.36|133.66|131.36|133.57|131.27|10
1652587810000|2022-05-15 04:10:10|133.68|131.38|133.69|131.39|133.69|131.39|133.67|131.37|4
1652587820000|2022-05-15 04:10:20|133.72|131.42|133.7|131.4|133.72|131.42|133.7|131.4|5
1652587830000|2022-05-15 04:10:30|133.72|131.42|133.72|131.42|133.72|131.42|133.72|131.42|1
1652587850000|2022-05-15 04:10:50|133.71|131.41|133.7|131.4|133.71|131.41|133.7|131.4|2
1652587890000|2022-05-15 04:11:30|133.65|131.35|133.57|131.27|133.65|131.35|133.57|131.27|7
1652587910000|2022-05-15 04:11:50|133.52|131.22|133.47|131.17|133.52|131.22|133.47|131.17|5
1652587920000|2022-05-15 04:12:00|133.48|131.18|133.48|131.18|133.48|131.18|133.48|131.18|1
1652587930000|2022-05-15 04:12:10|133.5|131.2|133.63|131.33|133.63|131.33|133.5|131.2|9
1652587940000|2022-05-15 04:12:20|133.62|131.32|133.64|131.34|133.64|131.34|133.62|131.32|3
1652587960000|2022-05-15 04:12:40|133.63|131.33|133.64|131.34|133.64|131.34|133.63|131.33|2
1652587980000|2022-05-15 04:13:00|133.66|131.36|133.69|131.39|133.7|131.4|133.66|131.36|7
1652587990000|2022-05-15 04:13:10|133.68|131.38|133.7|131.4|133.7|131.4|133.66|131.36|5
1652588000000|2022-05-15 04:13:20|133.73|131.43|133.73|131.43|133.73|131.43|133.73|131.43|1
1652588020000|2022-05-15 04:13:40|133.74|131.44|133.83|131.53|133.83|131.53|133.74|131.44|7
1652588030000|2022-05-15 04:13:50|133.82|131.52|133.81|131.51|133.82|131.52|133.81|131.51|2
1652588050000|2022-05-15 04:14:10|133.82|131.52|133.81|131.51|133.82|131.52|133.81|131.51|2
1652588080000|2022-05-15 04:14:40|133.8|131.5|133.73|131.43|133.8|131.5|133.71|131.41|5
1652588100000|2022-05-15 04:15:00|133.72|131.42|133.67|131.37|133.72|131.42|133.66|131.36|4
1652588120000|2022-05-15 04:15:20|133.66|131.36|133.58|131.28|133.67|131.37|133.58|131.28|9
1652588130000|2022-05-15 04:15:30|133.57|131.27|133.57|131.27|133.57|131.27|133.57|131.27|1
1652588140000|2022-05-15 04:15:40|133.55|131.25|133.55|131.25|133.55|131.25|133.55|131.25|1
1652588160000|2022-05-15 04:16:00|133.54|131.24|133.49|131.19|133.54|131.24|133.49|131.19|4
1652588170000|2022-05-15 04:16:10|133.48|131.18|133.47|131.17|133.48|131.18|133.47|131.17|4
1652588180000|2022-05-15 04:16:20|133.44|131.14|133.5|131.2|133.5|131.2|133.44|131.14|5
1652588190000|2022-05-15 04:16:30|133.52|131.22|133.63|131.33|133.63|131.33|133.52|131.22|10
1652588200000|2022-05-15 04:16:40|133.64|131.34|133.64|131.34|133.64|131.34|133.64|131.34|1
1652588220000|2022-05-15 04:17:00|133.63|131.33|133.62|131.32|133.63|131.33|133.62|131.32|2
1652588230000|2022-05-15 04:17:10|133.61|131.31|133.54|131.24|133.61|131.31|133.54|131.24|3
1652588250000|2022-05-15 04:17:30|133.55|131.25|133.6|131.3|133.61|131.31|133.55|131.25|5
1652588260000|2022-05-15 04:17:40|133.59|131.29|133.6|131.3|133.6|131.3|133.58|131.28|4
1652588270000|2022-05-15 04:17:50|133.62|131.32|133.63|131.33|133.65|131.35|133.62|131.32|6
1652588280000|2022-05-15 04:18:00|133.62|131.32|133.59|131.29|133.62|131.32|133.59|131.29|3
1652588300000|2022-05-15 04:18:20|133.58|131.28|133.58|131.28|133.58|131.28|133.58|131.28|1
1652588310000|2022-05-15 04:18:30|133.59|131.29|133.62|131.32|133.62|131.32|133.59|131.29|3
1652588320000|2022-05-15 04:18:40|133.63|131.33|133.63|131.33|133.63|131.33|133.63|131.33|1
1652588330000|2022-05-15 04:18:50|133.65|131.35|133.74|131.44|133.75|131.45|133.65|131.35|9
1652588340000|2022-05-15 04:19:00|133.75|131.45|133.8|131.5|133.8|131.5|133.75|131.45|4
1652588350000|2022-05-15 04:19:10|133.79|131.49|133.77|131.47|133.79|131.49|133.76|131.46|4
1652588370000|2022-05-15 04:19:30|133.78|131.48|133.78|131.48|133.78|131.48|133.78|131.48|1
1652588380000|2022-05-15 04:19:40|133.77|131.47|133.69|131.39|133.77|131.47|133.69|131.39|5
1652588390000|2022-05-15 04:19:50|133.7|131.4|133.73|131.43|133.73|131.43|133.7|131.4|3
1652588400000|2022-05-15 04:20:00|133.72|131.42|133.68|131.38|133.72|131.42|133.68|131.38|4
1652588420000|2022-05-15 04:20:20|133.67|131.37|133.67|131.37|133.67|131.37|133.66|131.36|3
1652588430000|2022-05-15 04:20:30|133.66|131.36|133.6|131.3|133.66|131.36|133.6|131.3|4
1652588460000|2022-05-15 04:21:00|133.61|131.31|133.61|131.31|133.61|131.31|133.61|131.31|1
1652588480000|2022-05-15 04:21:20|133.62|131.32|133.67|131.37|133.67|131.37|133.62|131.32|4
1652588490000|2022-05-15 04:21:30|133.68|131.38|133.69|131.39|133.7|131.4|133.68|131.38|4
1652588500000|2022-05-15 04:21:40|133.7|131.4|133.76|131.46|133.76|131.46|133.7|131.4|4
1652588510000|2022-05-15 04:21:50|133.77|131.47|133.77|131.47|133.77|131.47|133.77|131.47|1
1652588520000|2022-05-15 04:22:00|133.76|131.46|133.77|131.47|133.77|131.47|133.76|131.46|2
1652588530000|2022-05-15 04:22:10|133.78|131.48|133.78|131.48|133.78|131.48|133.78|131.48|1
1652588540000|2022-05-15 04:22:20|133.77|131.47|133.78|131.48|133.78|131.48|133.77|131.47|2
1652588550000|2022-05-15 04:22:30|133.77|131.47|133.73|131.43|133.77|131.47|133.73|131.43|3
1652588560000|2022-05-15 04:22:40|133.74|131.44|133.75|131.45|133.75|131.45|133.74|131.44|2
1652588570000|2022-05-15 04:22:50|133.76|131.46|133.76|131.46|133.76|131.46|133.76|131.46|1
1652588580000|2022-05-15 04:23:00|133.75|131.45|133.66|131.36|133.75|131.45|133.66|131.36|10
1652588590000|2022-05-15 04:23:10|133.65|131.35|133.65|131.35|133.66|131.36|133.65|131.35|3
1652588610000|2022-05-15 04:23:30|133.63|131.33|133.59|131.29|133.63|131.33|133.58|131.28|6
1652588630000|2022-05-15 04:23:50|133.61|131.31|133.6|131.3|133.61|131.31|133.6|131.3|2
1652588650000|2022-05-15 04:24:10|133.57|131.27|133.48|131.18|133.58|131.28|133.48|131.18|10
1652588660000|2022-05-15 04:24:20|133.49|131.19|133.46|131.16|133.49|131.19|133.46|131.16|4
1652588680000|2022-05-15 04:24:40|133.45|131.15|133.44|131.14|133.45|131.15|133.44|131.14|2
1652588690000|2022-05-15 04:24:50|133.43|131.13|133.27|130.97|133.43|131.13|133.27|130.97|13
1652588700000|2022-05-15 04:25:00|133.25|130.95|133.21|130.91|133.25|130.95|133.21|130.91|4
1652588710000|2022-05-15 04:25:10|133.22|130.92|133.29|130.99|133.29|130.99|133.22|130.92|4
1652588720000|2022-05-15 04:25:20|133.3|131|133.33|131.03|133.34|131.04|133.3|131|3
1652588740000|2022-05-15 04:25:40|133.32|131.02|133.28|130.98|133.32|131.02|133.28|130.98|3
1652588750000|2022-05-15 04:25:50|133.26|130.96|133.24|130.94|133.26|130.96|133.24|130.94|3
1652588760000|2022-05-15 04:26:00|133.25|130.95|133.27|130.97|133.27|130.97|133.25|130.95|2
1652588770000|2022-05-15 04:26:10|133.28|130.98|133.3|131|133.3|131|133.28|130.98|3
1652588790000|2022-05-15 04:26:30|133.29|130.99|133.29|130.99|133.29|130.99|133.29|130.99|1
1652588800000|2022-05-15 04:26:40|133.4|131.1|133.48|131.18|133.51|131.21|133.4|131.1|9
1652588810000|2022-05-15 04:26:50|133.49|131.19|133.53|131.23|133.53|131.23|133.49|131.19|4
1652588820000|2022-05-15 04:27:00|133.52|131.22|133.5|131.2|133.52|131.22|133.5|131.2|2
1652588840000|2022-05-15 04:27:20|133.47|131.17|133.41|131.11|133.47|131.17|133.41|131.11|3
1652588860000|2022-05-15 04:27:40|133.4|131.1|133.4|131.1|133.4|131.1|133.4|131.1|1
1652588910000|2022-05-15 04:28:30|133.39|131.09|133.49|131.19|133.5|131.2|133.39|131.09|4
1652588920000|2022-05-15 04:28:40|133.5|131.2|133.62|131.32|133.63|131.33|133.5|131.2|11
1652588930000|2022-05-15 04:28:50|133.63|131.33|133.59|131.29|133.63|131.33|133.59|131.29|5
1652588940000|2022-05-15 04:29:00|133.58|131.28|133.52|131.22|133.58|131.28|133.51|131.21|3
1652588950000|2022-05-15 04:29:10|133.53|131.23|133.53|131.23|133.53|131.23|133.53|131.23|1
1652588960000|2022-05-15 04:29:20|133.54|131.24|133.53|131.23|133.56|131.26|133.53|131.23|5
1652588970000|2022-05-15 04:29:30|133.49|131.19|133.49|131.19|133.49|131.19|133.49|131.19|1
1652588980000|2022-05-15 04:29:40|133.48|131.18|133.48|131.18|133.48|131.18|133.48|131.18|1
1652588990000|2022-05-15 04:29:50|133.44|131.14|133.41|131.11|133.44|131.14|133.41|131.11|4
1652589000000|2022-05-15 04:30:00|133.44|131.14|133.47|131.17|133.48|131.18|133.44|131.14|5
1652589030000|2022-05-15 04:30:30|133.48|131.18|133.5|131.2|133.5|131.2|133.48|131.18|2
1652589040000|2022-05-15 04:30:40|133.51|131.21|133.54|131.24|133.55|131.25|133.51|131.21|8
1652589070000|2022-05-15 04:31:10|133.55|131.25|133.55|131.25|133.55|131.25|133.55|131.25|1
1652589080000|2022-05-15 04:31:20|133.54|131.24|133.53|131.23|133.54|131.24|133.53|131.23|2
1652589090000|2022-05-15 04:31:30|133.52|131.22|133.51|131.21|133.52|131.22|133.51|131.21|2
1652589100000|2022-05-15 04:31:40|133.42|131.12|133.41|131.11|133.42|131.12|133.41|131.11|2
1652589110000|2022-05-15 04:31:50|133.4|131.1|133.32|131.02|133.4|131.1|133.32|131.02|7
1652589120000|2022-05-15 04:32:00|133.3|131|133.25|130.95|133.3|131|133.25|130.95|5
1652589140000|2022-05-15 04:32:20|133.24|130.94|133.18|130.88|133.24|130.94|133.18|130.88|5
1652589150000|2022-05-15 04:32:30|133.16|130.86|133.16|130.86|133.16|130.86|133.16|130.86|1
1652589190000|2022-05-15 04:33:10|133.14|130.84|133.01|130.71|133.14|130.84|133.01|130.71|5
1652589200000|2022-05-15 04:33:20|132.99|130.69|132.83|130.53|132.99|130.69|132.83|130.53|15
1652589210000|2022-05-15 04:33:30|132.84|130.54|132.87|130.57|132.88|130.58|132.84|130.54|3
1652589220000|2022-05-15 04:33:40|132.85|130.55|132.85|130.55|132.85|130.55|132.85|130.55|1
1652589230000|2022-05-15 04:33:50|132.87|130.57|132.84|130.54|132.87|130.57|132.83|130.53|3
1652589260000|2022-05-15 04:34:20|132.83|130.53|132.86|130.56|132.86|130.56|132.83|130.53|2
1652589270000|2022-05-15 04:34:30|132.85|130.55|132.84|130.54|132.85|130.55|132.84|130.54|2
1652589290000|2022-05-15 04:34:50|132.83|130.53|132.62|130.32|132.83|130.53|132.61|130.31|6
1652589300000|2022-05-15 04:35:00|132.63|130.33|132.81|130.51|132.84|130.54|132.63|130.33|14
1652589310000|2022-05-15 04:35:10|132.8|130.5|132.82|130.52|132.82|130.52|132.8|130.5|3
1652589340000|2022-05-15 04:35:40|132.81|130.51|132.81|130.51|132.82|130.52|132.81|130.51|3
1652589350000|2022-05-15 04:35:50|132.83|130.53|132.91|130.61|132.91|130.61|132.83|130.53|8
1652589360000|2022-05-15 04:36:00|132.88|130.58|132.86|130.56|132.88|130.58|132.85|130.55|5
1652589370000|2022-05-15 04:36:10|132.85|130.55|132.82|130.52|132.85|130.55|132.82|130.52|4
1652589380000|2022-05-15 04:36:20|132.83|130.53|132.83|130.53|132.83|130.53|132.83|130.53|1
1652589390000|2022-05-15 04:36:30|132.82|130.52|132.72|130.42|132.82|130.52|132.72|130.42|10
1652589400000|2022-05-15 04:36:40|132.71|130.41|132.63|130.33|132.71|130.41|132.63|130.33|8
1652589410000|2022-05-15 04:36:50|132.62|130.32|132.52|130.22|132.62|130.32|132.51|130.21|6
1652589420000|2022-05-15 04:37:00|132.53|130.23|132.74|130.44|132.74|130.44|132.53|130.23|15
1652589430000|2022-05-15 04:37:10|132.75|130.45|132.78|130.48|132.78|130.48|132.75|130.45|6
1652589440000|2022-05-15 04:37:20|132.8|130.5|132.83|130.53|132.83|130.53|132.79|130.49|5
1652589450000|2022-05-15 04:37:30|132.85|130.55|132.87|130.57|132.87|130.57|132.85|130.55|5
1652589460000|2022-05-15 04:37:40|132.88|130.58|132.93|130.63|132.93|130.63|132.88|130.58|3
1652589470000|2022-05-15 04:37:50|132.94|130.64|132.95|130.65|132.95|130.65|132.94|130.64|2
1652589480000|2022-05-15 04:38:00|132.94|130.64|132.86|130.56|132.94|130.64|132.76|130.46|12
1652589490000|2022-05-15 04:38:10|132.85|130.55|132.83|130.53|132.86|130.56|132.83|130.53|4
1652589510000|2022-05-15 04:38:30|132.82|130.52|132.82|130.52|132.82|130.52|132.82|130.52|1
1652589520000|2022-05-15 04:38:40|132.81|130.51|132.81|130.51|132.81|130.51|132.81|130.51|1
1652589530000|2022-05-15 04:38:50|132.83|130.53|132.83|130.53|132.83|130.53|132.83|130.53|1
1652589540000|2022-05-15 04:39:00|132.82|130.52|132.76|130.46|132.82|130.52|132.76|130.46|3
1652589550000|2022-05-15 04:39:10|132.77|130.47|132.79|130.49|132.79|130.49|132.77|130.47|3
1652589560000|2022-05-15 04:39:20|132.78|130.48|132.78|130.48|132.78|130.48|132.78|130.48|1
1652589570000|2022-05-15 04:39:30|132.77|130.47|132.77|130.47|132.77|130.47|132.77|130.47|1
1652589580000|2022-05-15 04:39:40|132.76|130.46|132.7|130.4|132.76|130.46|132.7|130.4|3
1652589590000|2022-05-15 04:39:50|132.69|130.39|132.62|130.32|132.69|130.39|132.61|130.31|8
1652589600000|2022-05-15 04:40:00|132.63|130.33|132.66|130.36|132.68|130.38|132.61|130.31|10
1652589610000|2022-05-15 04:40:10|132.65|130.35|132.61|130.31|132.65|130.35|132.61|130.31|5
1652589620000|2022-05-15 04:40:20|132.6|130.3|132.42|130.12|132.6|130.3|132.42|130.12|13
1652589630000|2022-05-15 04:40:30|132.41|130.11|132.37|130.07|132.41|130.11|132.3|130|16
1652589640000|2022-05-15 04:40:40|132.36|130.06|132.37|130.07|132.37|130.07|132.33|130.03|8
1652589650000|2022-05-15 04:40:50|132.36|130.06|132.39|130.09|132.39|130.09|132.36|130.06|6
1652589660000|2022-05-15 04:41:00|132.38|130.08|132.38|130.08|132.38|130.08|132.38|130.08|1
1652589670000|2022-05-15 04:41:10|132.41|130.11|132.47|130.17|132.48|130.18|132.41|130.11|8
1652589680000|2022-05-15 04:41:20|132.48|130.18|132.53|130.23|132.55|130.25|132.48|130.18|10
1652589690000|2022-05-15 04:41:30|132.49|130.19|132.49|130.19|132.49|130.19|132.49|130.19|1
1652589700000|2022-05-15 04:41:40|132.5|130.2|132.68|130.38|132.68|130.38|132.5|130.2|16
1652589710000|2022-05-15 04:41:50|132.69|130.39|132.76|130.46|132.77|130.47|132.69|130.39|11
1652589720000|2022-05-15 04:42:00|132.77|130.47|132.8|130.5|132.8|130.5|132.77|130.47|4
1652589730000|2022-05-15 04:42:10|132.82|130.52|132.83|130.53|132.84|130.54|132.82|130.52|4
1652589740000|2022-05-15 04:42:20|132.82|130.52|132.81|130.51|132.82|130.52|132.81|130.51|2
1652589750000|2022-05-15 04:42:30|132.82|130.52|132.81|130.51|132.82|130.52|132.81|130.51|2
1652589760000|2022-05-15 04:42:40|132.82|130.52|132.83|130.53|132.83|130.53|132.82|130.52|2
1652589770000|2022-05-15 04:42:50|132.82|130.52|132.75|130.45|132.82|130.52|132.75|130.45|3
1652589780000|2022-05-15 04:43:00|132.76|130.46|132.9|130.6|132.9|130.6|132.76|130.46|9
1652589790000|2022-05-15 04:43:10|132.88|130.58|132.88|130.58|132.88|130.58|132.88|130.58|1
1652589800000|2022-05-15 04:43:20|132.89|130.59|132.96|130.66|132.96|130.66|132.89|130.59|7
1652589810000|2022-05-15 04:43:30|132.95|130.65|132.95|130.65|132.95|130.65|132.95|130.65|1
1652589820000|2022-05-15 04:43:40|132.96|130.66|132.99|130.69|132.99|130.69|132.95|130.65|5
1652589830000|2022-05-15 04:43:50|133|130.7|133.05|130.75|133.05|130.75|133|130.7|4
1652589840000|2022-05-15 04:44:00|133.04|130.74|133.11|130.81|133.11|130.81|133.04|130.74|8
1652589850000|2022-05-15 04:44:10|133.12|130.82|133.32|131.02|133.32|131.02|133.12|130.82|9
1652589860000|2022-05-15 04:44:20|133.33|131.03|133.34|131.04|133.34|131.04|133.33|131.03|2
1652589870000|2022-05-15 04:44:30|133.35|131.05|133.4|131.1|133.4|131.1|133.35|131.05|5
1652589880000|2022-05-15 04:44:40|133.39|131.09|133.31|131.01|133.39|131.09|133.31|131.01|6
1652589890000|2022-05-15 04:44:50|133.32|131.02|133.32|131.02|133.32|131.02|133.32|131.02|1
1652589900000|2022-05-15 04:45:00|133.31|131.01|133.21|130.91|133.31|131.01|133.21|130.91|3
1652589910000|2022-05-15 04:45:10|133.2|130.9|133.19|130.89|133.2|130.9|133.19|130.89|2
1652589920000|2022-05-15 04:45:20|133.18|130.88|133.18|130.88|133.18|130.88|133.18|130.88|1
1652589950000|2022-05-15 04:45:50|133.19|130.89|133.2|130.9|133.21|130.91|133.19|130.89|3
1652589970000|2022-05-15 04:46:10|133.21|130.91|133.28|130.98|133.28|130.98|133.21|130.91|4
1652589980000|2022-05-15 04:46:20|133.29|130.99|133.37|131.07|133.37|131.07|133.29|130.99|6
1652589990000|2022-05-15 04:46:30|133.42|131.12|133.44|131.14|133.44|131.14|133.42|131.12|3
1652590010000|2022-05-15 04:46:50|133.46|131.16|133.5|131.2|133.5|131.2|133.46|131.16|5
1652590020000|2022-05-15 04:47:00|133.52|131.22|133.44|131.14|133.55|131.25|133.44|131.14|9
1652590030000|2022-05-15 04:47:10|133.43|131.13|133.43|131.13|133.43|131.13|133.43|131.13|1
1652590040000|2022-05-15 04:47:20|133.42|131.12|133.37|131.07|133.42|131.12|133.37|131.07|4
1652590050000|2022-05-15 04:47:30|133.35|131.05|133.34|131.04|133.35|131.05|133.34|131.04|4
1652590060000|2022-05-15 04:47:40|133.35|131.05|133.43|131.13|133.43|131.13|133.35|131.05|6
1652590070000|2022-05-15 04:47:50|133.44|131.14|133.44|131.14|133.44|131.14|133.44|131.14|1
1652590080000|2022-05-15 04:48:00|133.43|131.13|133.41|131.11|133.43|131.13|133.41|131.11|3
1652590090000|2022-05-15 04:48:10|133.42|131.12|133.44|131.14|133.44|131.14|133.42|131.12|2
1652590100000|2022-05-15 04:48:20|133.46|131.16|133.51|131.21|133.51|131.21|133.46|131.16|4
1652590130000|2022-05-15 04:48:50|133.5|131.2|133.44|131.14|133.5|131.2|133.44|131.14|4
1652590140000|2022-05-15 04:49:00|133.43|131.13|133.41|131.11|133.43|131.13|133.4|131.1|5
1652590160000|2022-05-15 04:49:20|133.42|131.12|133.4|131.1|133.42|131.12|133.4|131.1|3
1652590190000|2022-05-15 04:49:50|133.41|131.11|133.5|131.2|133.5|131.2|133.41|131.11|6
1652590200000|2022-05-15 04:50:00|133.51|131.21|133.65|131.35|133.65|131.35|133.51|131.21|8
1652590210000|2022-05-15 04:50:10|133.64|131.34|133.63|131.33|133.64|131.34|133.63|131.33|2
1652590230000|2022-05-15 04:50:30|133.62|131.32|133.6|131.3|133.63|131.33|133.6|131.3|5
1652590240000|2022-05-15 04:50:40|133.59|131.29|133.59|131.29|133.6|131.3|133.59|131.29|3
1652590250000|2022-05-15 04:50:50|133.58|131.28|133.51|131.21|133.58|131.28|133.51|131.21|4
1652590260000|2022-05-15 04:51:00|133.45|131.15|133.33|131.03|133.45|131.15|133.33|131.03|8
1652590270000|2022-05-15 04:51:10|133.32|131.02|133.32|131.02|133.32|131.02|133.32|131.02|1
1652590280000|2022-05-15 04:51:20|133.31|131.01|133.31|131.01|133.36|131.06|133.29|130.99|10
1652590290000|2022-05-15 04:51:30|133.33|131.03|133.39|131.09|133.39|131.09|133.33|131.03|5
1652590300000|2022-05-15 04:51:40|133.4|131.1|133.4|131.1|133.4|131.1|133.4|131.1|1
1652590330000|2022-05-15 04:52:10|133.44|131.14|133.49|131.19|133.49|131.19|133.44|131.14|6
1652590340000|2022-05-15 04:52:20|133.5|131.2|133.56|131.26|133.56|131.26|133.5|131.2|3
1652590360000|2022-05-15 04:52:40|133.57|131.27|133.55|131.25|133.57|131.27|133.55|131.25|3
1652590390000|2022-05-15 04:53:10|133.56|131.26|133.63|131.33|133.63|131.33|133.56|131.26|5
1652590400000|2022-05-15 04:53:20|133.64|131.34|133.67|131.37|133.67|131.37|133.64|131.34|4
1652590410000|2022-05-15 04:53:30|133.68|131.38|133.67|131.37|133.68|131.38|133.67|131.37|2
1652590420000|2022-05-15 04:53:40|133.66|131.36|133.66|131.36|133.66|131.36|133.66|131.36|1
1652590430000|2022-05-15 04:53:50|133.67|131.37|133.74|131.44|133.74|131.44|133.67|131.37|6
1652590440000|2022-05-15 04:54:00|133.72|131.42|133.73|131.43|133.73|131.43|133.72|131.42|2
1652590450000|2022-05-15 04:54:10|133.72|131.42|133.72|131.42|133.72|131.42|133.72|131.42|1
1652590460000|2022-05-15 04:54:20|133.71|131.41|133.65|131.35|133.71|131.41|133.65|131.35|4
1652590470000|2022-05-15 04:54:30|133.64|131.34|133.6|131.3|133.64|131.34|133.6|131.3|4
1652590480000|2022-05-15 04:54:40|133.58|131.28|133.6|131.3|133.6|131.3|133.58|131.28|3
1652590490000|2022-05-15 04:54:50|133.55|131.25|133.54|131.24|133.55|131.25|133.54|131.24|2
1652590500000|2022-05-15 04:55:00|133.55|131.25|133.64|131.34|133.65|131.35|133.55|131.25|7
1652590510000|2022-05-15 04:55:10|133.63|131.33|133.62|131.32|133.65|131.35|133.62|131.32|5
1652590520000|2022-05-15 04:55:20|133.6|131.3|133.59|131.29|133.6|131.3|133.59|131.29|2
1652590530000|2022-05-15 04:55:30|133.56|131.26|133.54|131.24|133.56|131.26|133.54|131.24|2
1652590540000|2022-05-15 04:55:40|133.56|131.26|133.55|131.25|133.56|131.26|133.55|131.25|2
1652590550000|2022-05-15 04:55:50|133.56|131.26|133.55|131.25|133.57|131.27|133.55|131.25|4
1652590570000|2022-05-15 04:56:10|133.54|131.24|133.55|131.25|133.55|131.25|133.54|131.24|2
1652590590000|2022-05-15 04:56:30|133.56|131.26|133.57|131.27|133.57|131.27|133.56|131.26|2
1652590600000|2022-05-15 04:56:40|133.56|131.26|133.51|131.21|133.56|131.26|133.51|131.21|5
1652590610000|2022-05-15 04:56:50|133.5|131.2|133.5|131.2|133.51|131.21|133.49|131.19|4
1652590620000|2022-05-15 04:57:00|133.51|131.21|133.56|131.26|133.56|131.26|133.51|131.21|5
1652590630000|2022-05-15 04:57:10|133.55|131.25|133.56|131.26|133.56|131.26|133.55|131.25|2
1652590650000|2022-05-15 04:57:30|133.55|131.25|133.53|131.23|133.55|131.25|133.53|131.23|2
1652590660000|2022-05-15 04:57:40|133.51|131.21|133.45|131.15|133.51|131.21|133.45|131.15|7
1652590670000|2022-05-15 04:57:50|133.38|131.08|133.33|131.03|133.38|131.08|133.33|131.03|6
1652590680000|2022-05-15 04:58:00|133.34|131.04|133.33|131.03|133.34|131.04|133.33|131.03|2
1652590690000|2022-05-15 04:58:10|133.32|131.02|133.28|130.98|133.32|131.02|133.28|130.98|3
1652590700000|2022-05-15 04:58:20|133.27|130.97|133.24|130.94|133.27|130.97|133.24|130.94|3
1652590710000|2022-05-15 04:58:30|133.23|130.93|133.24|130.94|133.24|130.94|133.23|130.93|2
1652590720000|2022-05-15 04:58:40|133.23|130.93|133.23|130.93|133.23|130.93|133.23|130.93|1
1652590730000|2022-05-15 04:58:50|133.24|130.94|133.43|131.13|133.43|131.13|133.24|130.94|15
1652590740000|2022-05-15 04:59:00|133.47|131.17|133.45|131.15|133.47|131.17|133.43|131.13|8
1652590750000|2022-05-15 04:59:10|133.44|131.14|133.34|131.04|133.44|131.14|133.34|131.04|7
1652590760000|2022-05-15 04:59:20|133.35|131.05|133.36|131.06|133.36|131.06|133.34|131.04|4
1652590770000|2022-05-15 04:59:30|133.35|131.05|133.35|131.05|133.35|131.05|133.35|131.05|1
1652590780000|2022-05-15 04:59:40|133.37|131.07|133.42|131.12|133.42|131.12|133.37|131.07|3
1652590790000|2022-05-15 04:59:50|133.43|131.13|133.44|131.14|133.44|131.14|133.43|131.13|2
1652590810000|2022-05-15 05:00:10|133.43|131.13|133.46|131.16|133.46|131.16|133.43|131.13|3
1652590820000|2022-05-15 05:00:20|133.47|131.17|133.46|131.16|133.53|131.23|133.43|131.13|9
1652590830000|2022-05-15 05:00:30|133.47|131.17|133.47|131.17|133.47|131.17|133.45|131.15|7
1652590840000|2022-05-15 05:00:40|133.46|131.16|133.44|131.14|133.46|131.16|133.42|131.12|9
1652590850000|2022-05-15 05:00:50|133.45|131.15|133.45|131.15|133.45|131.15|133.45|131.15|1
1652590860000|2022-05-15 05:01:00|133.43|131.13|133.4|131.1|133.44|131.14|133.38|131.08|5
1652590870000|2022-05-15 05:01:10|133.42|131.12|133.43|131.13|133.43|131.13|133.42|131.12|2
1652590880000|2022-05-15 05:01:20|133.44|131.14|133.44|131.14|133.44|131.14|133.44|131.14|1
1652590890000|2022-05-15 05:01:30|133.42|131.12|133.41|131.11|133.42|131.12|133.41|131.11|2
1652590900000|2022-05-15 05:01:40|133.38|131.08|133.42|131.12|133.42|131.12|133.37|131.07|6
1652590910000|2022-05-15 05:01:50|133.43|131.13|133.45|131.15|133.45|131.15|133.43|131.13|3
1652590920000|2022-05-15 05:02:00|133.46|131.16|133.56|131.26|133.56|131.26|133.46|131.16|6
1652590930000|2022-05-15 05:02:10|133.57|131.27|133.65|131.35|133.65|131.35|133.57|131.27|8
1652590940000|2022-05-15 05:02:20|133.66|131.36|133.73|131.43|133.73|131.43|133.66|131.36|6
1652590950000|2022-05-15 05:02:30|133.78|131.48|133.72|131.42|133.78|131.48|133.72|131.42|6
1652590960000|2022-05-15 05:02:40|133.73|131.43|133.81|131.51|133.83|131.53|133.72|131.42|10
1652590970000|2022-05-15 05:02:50|133.82|131.52|133.84|131.54|133.84|131.54|133.82|131.52|5
1652590980000|2022-05-15 05:03:00|133.83|131.53|133.75|131.45|133.83|131.53|133.75|131.45|3
1652590990000|2022-05-15 05:03:10|133.76|131.46|133.76|131.46|133.76|131.46|133.76|131.46|1
1652591000000|2022-05-15 05:03:20|133.77|131.47|133.74|131.44|133.77|131.47|133.73|131.43|4
1652591020000|2022-05-15 05:03:40|133.73|131.43|133.71|131.41|133.73|131.43|133.71|131.41|3
1652591030000|2022-05-15 05:03:50|133.69|131.39|133.61|131.31|133.7|131.4|133.61|131.31|11
1652591040000|2022-05-15 05:04:00|133.59|131.29|133.45|131.15|133.59|131.29|133.45|131.15|7
1652591050000|2022-05-15 05:04:10|133.44|131.14|133.39|131.09|133.44|131.14|133.38|131.08|10
1652591060000|2022-05-15 05:04:20|133.38|131.08|133.32|131.02|133.38|131.08|133.31|131.01|7
1652591070000|2022-05-15 05:04:30|133.3|131|133.3|131|133.3|131|133.2|130.9|16
1652591080000|2022-05-15 05:04:40|133.32|131.02|133.27|130.97|133.32|131.02|133.25|130.95|9
1652591090000|2022-05-15 05:04:50|133.26|130.96|133.26|130.96|133.27|130.97|133.26|130.96|7
1652591110000|2022-05-15 05:05:10|133.28|130.98|133.32|131.02|133.34|131.04|133.28|130.98|4
1652591120000|2022-05-15 05:05:20|133.33|131.03|133.24|130.94|133.34|131.04|133.24|130.94|8
1652591130000|2022-05-15 05:05:30|133.23|130.93|133.19|130.89|133.23|130.93|133.19|130.89|4
1652591140000|2022-05-15 05:05:40|133.2|130.9|133.2|130.9|133.2|130.9|133.2|130.9|1
1652591150000|2022-05-15 05:05:50|133.19|130.89|133.17|130.87|133.19|130.89|133.17|130.87|3
1652591160000|2022-05-15 05:06:00|133.18|130.88|133.18|130.88|133.18|130.88|133.18|130.88|1
1652591170000|2022-05-15 05:06:10|133.2|130.9|133.33|131.03|133.33|131.03|133.2|130.9|10
1652591180000|2022-05-15 05:06:20|133.31|131.01|133.25|130.95|133.31|131.01|133.25|130.95|4
1652591190000|2022-05-15 05:06:30|133.24|130.94|133.18|130.88|133.24|130.94|133.18|130.88|6
1652591200000|2022-05-15 05:06:40|133.17|130.87|133.16|130.86|133.17|130.87|133.16|130.86|2
1652591210000|2022-05-15 05:06:50|133.15|130.85|133.16|130.86|133.17|130.87|133.15|130.85|4
1652591220000|2022-05-15 05:07:00|133.17|130.87|133.16|130.86|133.17|130.87|133.16|130.86|2
1652591230000|2022-05-15 05:07:10|133.17|130.87|133.15|130.85|133.17|130.87|133.15|130.85|3
1652591250000|2022-05-15 05:07:30|133.14|130.84|132.89|130.59|133.14|130.84|132.89|130.59|11
1652591260000|2022-05-15 05:07:40|132.88|130.58|132.85|130.55|132.88|130.58|132.83|130.53|7
1652591270000|2022-05-15 05:07:50|132.9|130.6|133.05|130.75|133.05|130.75|132.9|130.6|16
1652591280000|2022-05-15 05:08:00|133.07|130.77|133.04|130.74|133.09|130.79|133.04|130.74|11
1652591290000|2022-05-15 05:08:10|133.03|130.73|133.03|130.73|133.03|130.73|133.03|130.73|1
1652591300000|2022-05-15 05:08:20|133.04|130.74|133.05|130.75|133.06|130.76|133.04|130.74|6
1652591310000|2022-05-15 05:08:30|133.04|130.74|133.05|130.75|133.06|130.76|133.04|130.74|4
1652591320000|2022-05-15 05:08:40|133.04|130.74|132.99|130.69|133.04|130.74|132.99|130.69|4
1652591330000|2022-05-15 05:08:50|132.98|130.68|132.82|130.52|132.98|130.68|132.82|130.52|11
1652591340000|2022-05-15 05:09:00|132.79|130.49|132.75|130.45|132.83|130.53|132.75|130.45|10
1652591350000|2022-05-15 05:09:10|132.77|130.47|132.76|130.46|132.78|130.48|132.76|130.46|6
1652591360000|2022-05-15 05:09:20|132.77|130.47|132.83|130.53|132.83|130.53|132.77|130.47|4
1652591370000|2022-05-15 05:09:30|132.82|130.52|132.76|130.46|132.82|130.52|132.76|130.46|4
1652591390000|2022-05-15 05:09:50|132.77|130.47|132.83|130.53|132.83|130.53|132.77|130.47|4
1652591400000|2022-05-15 05:10:00|132.84|130.54|132.9|130.6|132.92|130.62|132.83|130.53|8
1652591410000|2022-05-15 05:10:10|132.89|130.59|132.88|130.58|132.89|130.59|132.88|130.58|2
1652591420000|2022-05-15 05:10:20|132.89|130.59|132.98|130.68|132.98|130.68|132.89|130.59|10
1652591430000|2022-05-15 05:10:30|133.05|130.75|132.96|130.66|133.05|130.75|132.96|130.66|7
1652591440000|2022-05-15 05:10:40|132.92|130.62|132.97|130.67|132.97|130.67|132.92|130.62|5
1652591450000|2022-05-15 05:10:50|132.98|130.68|132.93|130.63|132.98|130.68|132.93|130.63|4
1652591460000|2022-05-15 05:11:00|132.94|130.64|132.94|130.64|132.94|130.64|132.94|130.64|1
1652591470000|2022-05-15 05:11:10|132.93|130.63|133.02|130.72|133.02|130.72|132.93|130.63|7
1652591480000|2022-05-15 05:11:20|133.01|130.71|132.93|130.63|133.01|130.71|132.93|130.63|4
1652591490000|2022-05-15 05:11:30|132.92|130.62|132.92|130.62|132.92|130.62|132.92|130.62|1
1652591500000|2022-05-15 05:11:40|132.93|130.63|132.92|130.62|132.93|130.63|132.92|130.62|2
1652591520000|2022-05-15 05:12:00|132.93|130.63|132.94|130.64|132.94|130.64|132.93|130.63|2
1652591530000|2022-05-15 05:12:10|132.95|130.65|133.03|130.73|133.03|130.73|132.95|130.65|7
1652591540000|2022-05-15 05:12:20|133.04|130.74|133.07|130.77|133.07|130.77|133.04|130.74|4
1652591550000|2022-05-15 05:12:30|133.08|130.78|133.07|130.77|133.08|130.78|133.03|130.73|6
1652591560000|2022-05-15 05:12:40|133.08|130.78|133.06|130.76|133.08|130.78|133.04|130.74|4
1652591570000|2022-05-15 05:12:50|133.05|130.75|133.07|130.77|133.07|130.77|133.04|130.74|5
1652591580000|2022-05-15 05:13:00|133.08|130.78|133.03|130.73|133.08|130.78|133.03|130.73|3
1652591590000|2022-05-15 05:13:10|133.02|130.72|133.04|130.74|133.04|130.74|133.02|130.72|3
1652591610000|2022-05-15 05:13:30|133.03|130.73|133.04|130.74|133.04|130.74|133.03|130.73|2
1652591620000|2022-05-15 05:13:40|133.05|130.75|133.14|130.84|133.14|130.84|133.05|130.75|12
1652591630000|2022-05-15 05:13:50|133.15|130.85|133.13|130.83|133.15|130.85|133.13|130.83|2
1652591640000|2022-05-15 05:14:00|133.12|130.82|133.12|130.82|133.13|130.83|133.12|130.82|3
1652591650000|2022-05-15 05:14:10|133.1|130.8|133.03|130.73|133.1|130.8|133.03|130.73|4
1652591660000|2022-05-15 05:14:20|133.02|130.72|133.01|130.71|133.02|130.72|133.01|130.71|2
1652591670000|2022-05-15 05:14:30|133.02|130.72|133.04|130.74|133.04|130.74|133|130.7|7
1652591680000|2022-05-15 05:14:40|133.05|130.75|133.05|130.75|133.05|130.75|133.05|130.75|1
1652591690000|2022-05-15 05:14:50|133.06|130.76|133.06|130.76|133.06|130.76|133.06|130.76|1
1652591700000|2022-05-15 05:15:00|133.02|130.72|133.06|130.76|133.06|130.76|133.02|130.72|4
1652591710000|2022-05-15 05:15:10|133.05|130.75|132.95|130.65|133.05|130.75|132.95|130.65|5
1652591720000|2022-05-15 05:15:20|132.94|130.64|132.91|130.61|132.94|130.64|132.91|130.61|4
1652591730000|2022-05-15 05:15:30|132.93|130.63|132.94|130.64|132.98|130.68|132.92|130.62|8
1652591740000|2022-05-15 05:15:40|132.95|130.65|132.94|130.64|133|130.7|132.94|130.64|6
1652591750000|2022-05-15 05:15:50|132.93|130.63|132.93|130.63|132.93|130.63|132.93|130.63|1
1652591760000|2022-05-15 05:16:00|132.91|130.61|132.88|130.58|132.91|130.61|132.88|130.58|2
1652591770000|2022-05-15 05:16:10|132.85|130.55|132.88|130.58|132.88|130.58|132.83|130.53|7
1652591780000|2022-05-15 05:16:20|132.87|130.57|132.96|130.66|132.96|130.66|132.87|130.57|7
1652591790000|2022-05-15 05:16:30|132.97|130.67|132.97|130.67|132.97|130.67|132.97|130.67|1
1652591800000|2022-05-15 05:16:40|132.98|130.68|132.98|130.68|132.98|130.68|132.98|130.68|1
1652591810000|2022-05-15 05:16:50|132.97|130.67|132.94|130.64|132.97|130.67|132.94|130.64|3
1652591820000|2022-05-15 05:17:00|132.96|130.66|133|130.7|133|130.7|132.95|130.65|5
1652591830000|2022-05-15 05:17:10|133.01|130.71|133.04|130.74|133.04|130.74|133.01|130.71|6
1652591840000|2022-05-15 05:17:20|133.05|130.75|133.06|130.76|133.06|130.76|133.05|130.75|2
1652591850000|2022-05-15 05:17:30|133.03|130.73|133.04|130.74|133.04|130.74|133.03|130.73|4
1652591860000|2022-05-15 05:17:40|133.03|130.73|133.06|130.76|133.06|130.76|133.03|130.73|4
1652591870000|2022-05-15 05:17:50|133.02|130.72|132.97|130.67|133.02|130.72|132.97|130.67|4
1652591880000|2022-05-15 05:18:00|132.96|130.66|133.01|130.71|133.01|130.71|132.96|130.66|4
1652591890000|2022-05-15 05:18:10|133|130.7|132.97|130.67|133|130.7|132.96|130.66|3
1652591930000|2022-05-15 05:18:50|132.98|130.68|132.95|130.65|132.99|130.69|132.95|130.65|5
1652591940000|2022-05-15 05:19:00|132.94|130.64|132.89|130.59|132.94|130.64|132.89|130.59|3
1652591950000|2022-05-15 05:19:10|132.88|130.58|132.84|130.54|132.88|130.58|132.84|130.54|3
1652591960000|2022-05-15 05:19:20|132.81|130.51|132.9|130.6|132.9|130.6|132.81|130.51|6
1652591970000|2022-05-15 05:19:30|132.93|130.63|132.94|130.64|132.94|130.64|132.93|130.63|2
1652591980000|2022-05-15 05:19:40|132.96|130.66|133|130.7|133|130.7|132.96|130.66|4
1652591990000|2022-05-15 05:19:50|132.99|130.69|132.98|130.68|133|130.7|132.98|130.68|3
1652592000000|2022-05-15 05:20:00|132.95|130.65|133.05|130.75|133.06|130.76|132.95|130.65|5
1652592010000|2022-05-15 05:20:10|133.06|130.76|133.04|130.74|133.06|130.76|133.04|130.74|3
1652592020000|2022-05-15 05:20:20|133.01|130.71|133.02|130.72|133.02|130.72|133.01|130.71|4
1652592030000|2022-05-15 05:20:30|133.04|130.74|133.04|130.74|133.04|130.74|133.04|130.74|1
1652592040000|2022-05-15 05:20:40|133.03|130.73|133.01|130.71|133.04|130.74|133.01|130.71|4
1652592050000|2022-05-15 05:20:50|133.02|130.72|133.03|130.73|133.03|130.73|133.02|130.72|2
1652592060000|2022-05-15 05:21:00|133.04|130.74|133.06|130.76|133.06|130.76|133.04|130.74|3
1652592070000|2022-05-15 05:21:10|133.05|130.75|133.05|130.75|133.05|130.75|133.05|130.75|1
1652592080000|2022-05-15 05:21:20|133.04|130.74|133.04|130.74|133.05|130.75|133.03|130.73|5
1652592090000|2022-05-15 05:21:30|133.05|130.75|133.05|130.75|133.05|130.75|133.05|130.75|1
1652592120000|2022-05-15 05:22:00|133.07|130.77|133.09|130.79|133.09|130.79|133.07|130.77|3
1652592130000|2022-05-15 05:22:10|133.1|130.8|133.13|130.83|133.14|130.84|133.1|130.8|5
1652592140000|2022-05-15 05:22:20|133.11|130.81|133.11|130.81|133.11|130.81|133.11|130.81|1
1652592160000|2022-05-15 05:22:40|133.06|130.76|133.08|130.78|133.08|130.78|133.06|130.76|3
1652592170000|2022-05-15 05:22:50|133.09|130.79|133.1|130.8|133.1|130.8|133.09|130.79|2
1652592180000|2022-05-15 05:23:00|133.11|130.81|133.27|130.97|133.27|130.97|133.11|130.81|7
1652592190000|2022-05-15 05:23:10|133.26|130.96|133.24|130.94|133.27|130.97|133.24|130.94|3
1652592200000|2022-05-15 05:23:20|133.22|130.92|133.25|130.95|133.25|130.95|133.22|130.92|4
1652592210000|2022-05-15 05:23:30|133.22|130.92|133.23|130.93|133.25|130.95|133.22|130.92|5
1652592220000|2022-05-15 05:23:40|133.24|130.94|133.24|130.94|133.24|130.94|133.24|130.94|1
1652592240000|2022-05-15 05:24:00|133.25|130.95|133.25|130.95|133.25|130.95|133.25|130.95|1
1652592250000|2022-05-15 05:24:10|133.27|130.97|133.28|130.98|133.28|130.98|133.27|130.97|2
1652592260000|2022-05-15 05:24:20|133.29|130.99|133.29|130.99|133.29|130.99|133.29|130.99|1
1652592270000|2022-05-15 05:24:30|133.28|130.98|133.29|130.99|133.29|130.99|133.25|130.95|6
1652592280000|2022-05-15 05:24:40|133.3|131|133.29|130.99|133.3|131|133.29|130.99|2
1652592290000|2022-05-15 05:24:50|133.3|131|133.3|131|133.3|131|133.3|131|1
1652592310000|2022-05-15 05:25:10|133.29|130.99|133.29|130.99|133.29|130.99|133.29|130.99|1
1652592320000|2022-05-15 05:25:20|133.3|131|133.29|130.99|133.3|131|133.29|130.99|2
1652592340000|2022-05-15 05:25:40|133.3|131|133.21|130.91|133.3|131|133.21|130.91|5
1652592360000|2022-05-15 05:26:00|133.2|130.9|133.19|130.89|133.2|130.9|133.19|130.89|2
1652592370000|2022-05-15 05:26:10|133.18|130.88|133.16|130.86|133.18|130.88|133.16|130.86|3
1652592380000|2022-05-15 05:26:20|133.15|130.85|133.17|130.87|133.17|130.87|133.15|130.85|2
1652592390000|2022-05-15 05:26:30|133.19|130.89|133.18|130.88|133.2|130.9|133.18|130.88|6
1652592410000|2022-05-15 05:26:50|133.19|130.89|133.24|130.94|133.24|130.94|133.19|130.89|3
1652592420000|2022-05-15 05:27:00|133.25|130.95|133.3|131|133.3|131|133.25|130.95|6
1652592450000|2022-05-15 05:27:30|133.39|131.09|133.73|131.43|133.73|131.43|133.39|131.09|9
1652592460000|2022-05-15 05:27:40|133.74|131.44|133.85|131.55|133.86|131.56|133.73|131.43|12
1652592470000|2022-05-15 05:27:50|133.84|131.54|133.76|131.46|133.84|131.54|133.75|131.45|7
1652592480000|2022-05-15 05:28:00|133.77|131.47|133.75|131.45|133.77|131.47|133.75|131.45|2
1652592490000|2022-05-15 05:28:10|133.76|131.46|133.79|131.49|133.8|131.5|133.76|131.46|6
1652592500000|2022-05-15 05:28:20|133.8|131.5|133.8|131.5|133.8|131.5|133.79|131.49|3
1652592510000|2022-05-15 05:28:30|133.77|131.47|133.74|131.44|133.77|131.47|133.74|131.44|6
1652592520000|2022-05-15 05:28:40|133.72|131.42|133.72|131.42|133.72|131.42|133.71|131.41|3
1652592530000|2022-05-15 05:28:50|133.73|131.43|133.73|131.43|133.73|131.43|133.73|131.43|1
1652592540000|2022-05-15 05:29:00|133.75|131.45|133.73|131.43|133.75|131.45|133.73|131.43|5
1652592560000|2022-05-15 05:29:20|133.78|131.48|133.77|131.47|133.8|131.5|133.77|131.47|6
1652592570000|2022-05-15 05:29:30|133.76|131.46|133.76|131.46|133.76|131.46|133.76|131.46|1
1652592580000|2022-05-15 05:29:40|133.74|131.44|133.73|131.43|133.74|131.44|133.73|131.43|2
1652592590000|2022-05-15 05:29:50|133.74|131.44|133.74|131.44|133.74|131.44|133.74|131.44|1
1652592600000|2022-05-15 05:30:00|133.75|131.45|133.73|131.43|133.75|131.45|133.73|131.43|2
1652592620000|2022-05-15 05:30:20|133.72|131.42|133.8|131.5|133.8|131.5|133.72|131.42|5
1652592630000|2022-05-15 05:30:30|133.81|131.51|133.82|131.52|133.82|131.52|133.81|131.51|2
1652592650000|2022-05-15 05:30:50|133.81|131.51|133.81|131.51|133.81|131.51|133.81|131.51|1
1652592670000|2022-05-15 05:31:10|133.8|131.5|133.72|131.42|133.8|131.5|133.72|131.42|5
1652592680000|2022-05-15 05:31:20|133.73|131.43|133.74|131.44|133.74|131.44|133.73|131.43|4
1652592690000|2022-05-15 05:31:30|133.72|131.42|133.72|131.42|133.73|131.43|133.72|131.42|3
1652592710000|2022-05-15 05:31:50|133.73|131.43|133.73|131.43|133.73|131.43|133.73|131.43|1
1652592720000|2022-05-15 05:32:00|133.72|131.42|133.73|131.43|133.73|131.43|133.72|131.42|2
1652592730000|2022-05-15 05:32:10|133.74|131.44|133.72|131.42|133.74|131.44|133.72|131.42|2
1652592740000|2022-05-15 05:32:20|133.73|131.43|133.73|131.43|133.73|131.43|133.73|131.43|1
1652592750000|2022-05-15 05:32:30|133.74|131.44|133.78|131.48|133.79|131.49|133.74|131.44|7
1652592760000|2022-05-15 05:32:40|133.76|131.46|133.62|131.32|133.76|131.46|133.62|131.32|10
1652592770000|2022-05-15 05:32:50|133.61|131.31|133.6|131.3|133.61|131.31|133.6|131.3|2
1652592780000|2022-05-15 05:33:00|133.62|131.32|133.63|131.33|133.63|131.33|133.61|131.31|3
1652592820000|2022-05-15 05:33:40|133.62|131.32|133.51|131.21|133.62|131.32|133.51|131.21|9
1652592850000|2022-05-15 05:34:10|133.5|131.2|133.45|131.15|133.5|131.2|133.45|131.15|4
1652592860000|2022-05-15 05:34:20|133.44|131.14|133.42|131.12|133.44|131.14|133.42|131.12|3
1652592870000|2022-05-15 05:34:30|133.39|131.09|133.33|131.03|133.39|131.09|133.33|131.03|6
1652592880000|2022-05-15 05:34:40|133.32|131.02|133.32|131.02|133.32|131.02|133.32|131.02|1
1652592890000|2022-05-15 05:34:50|133.31|131.01|133.32|131.02|133.33|131.03|133.31|131.01|3
1652592900000|2022-05-15 05:35:00|133.31|131.01|133.31|131.01|133.31|131.01|133.31|131.01|1
1652592910000|2022-05-15 05:35:10|133.3|131|133.31|131.01|133.31|131.01|133.3|131|2
1652592960000|2022-05-15 05:36:00|133.32|131.02|133.31|131.01|133.32|131.02|133.31|131.01|2
1652592980000|2022-05-15 05:36:20|133.32|131.02|133.32|131.02|133.32|131.02|133.32|131.02|1
1652592990000|2022-05-15 05:36:30|133.28|130.98|133.31|131.01|133.31|131.01|133.28|130.98|4
1652593010000|2022-05-15 05:36:50|133.32|131.02|133.4|131.1|133.42|131.12|133.32|131.02|5
1652593020000|2022-05-15 05:37:00|133.41|131.11|133.59|131.29|133.59|131.29|133.41|131.11|10
1652593030000|2022-05-15 05:37:10|133.6|131.3|133.6|131.3|133.61|131.31|133.59|131.29|6
1652593050000|2022-05-15 05:37:30|133.59|131.29|133.59|131.29|133.59|131.29|133.59|131.29|1
1652593080000|2022-05-15 05:38:00|133.6|131.3|133.59|131.29|133.6|131.3|133.59|131.29|2
1652593090000|2022-05-15 05:38:10|133.6|131.3|133.6|131.3|133.6|131.3|133.6|131.3|1
1652593100000|2022-05-15 05:38:20|133.59|131.29|133.58|131.28|133.59|131.29|133.57|131.27|3
1652593110000|2022-05-15 05:38:30|133.59|131.29|133.52|131.22|133.59|131.29|133.5|131.2|7
1652593140000|2022-05-15 05:39:00|133.48|131.18|133.48|131.18|133.48|131.18|133.48|131.18|1
1652593150000|2022-05-15 05:39:10|133.47|131.17|133.48|131.18|133.48|131.18|133.47|131.17|2
1652593160000|2022-05-15 05:39:20|133.5|131.2|133.51|131.21|133.54|131.24|133.5|131.2|3
1652593190000|2022-05-15 05:39:50|133.52|131.22|133.52|131.22|133.52|131.22|133.52|131.22|1
1652593210000|2022-05-15 05:40:10|133.51|131.21|133.51|131.21|133.51|131.21|133.51|131.21|1
1652593220000|2022-05-15 05:40:20|133.5|131.2|133.44|131.14|133.5|131.2|133.43|131.13|6
1652593240000|2022-05-15 05:40:40|133.45|131.15|133.52|131.22|133.53|131.23|133.45|131.15|7
1652593250000|2022-05-15 05:40:50|133.53|131.23|133.72|131.42|133.72|131.42|133.53|131.23|7
1652593260000|2022-05-15 05:41:00|133.71|131.41|133.71|131.41|133.72|131.42|133.7|131.4|4
1652593270000|2022-05-15 05:41:10|133.7|131.4|133.71|131.41|133.71|131.41|133.7|131.4|2
1652593280000|2022-05-15 05:41:20|133.72|131.42|133.76|131.46|133.76|131.46|133.72|131.42|3
1652593290000|2022-05-15 05:41:30|133.77|131.47|133.82|131.52|133.82|131.52|133.75|131.45|6
1652593300000|2022-05-15 05:41:40|133.83|131.53|133.93|131.63|133.96|131.66|133.83|131.53|12
1652593310000|2022-05-15 05:41:50|133.92|131.62|133.92|131.62|133.93|131.63|133.92|131.62|3
1652593320000|2022-05-15 05:42:00|133.93|131.63|133.88|131.58|133.94|131.64|133.87|131.57|7
1652593330000|2022-05-15 05:42:10|133.89|131.59|133.96|131.66|133.96|131.66|133.89|131.59|6
1652593340000|2022-05-15 05:42:20|133.97|131.67|134|131.7|134|131.7|133.97|131.67|3
1652593350000|2022-05-15 05:42:30|134.01|131.71|133.99|131.69|134.01|131.71|133.97|131.67|5
1652593360000|2022-05-15 05:42:40|133.98|131.68|133.92|131.62|133.98|131.68|133.92|131.62|5
1652593370000|2022-05-15 05:42:50|133.91|131.61|133.84|131.54|133.91|131.61|133.84|131.54|4
1652593380000|2022-05-15 05:43:00|133.85|131.55|133.94|131.64|133.94|131.64|133.85|131.55|8
1652593390000|2022-05-15 05:43:10|133.93|131.63|133.98|131.68|133.99|131.69|133.93|131.63|5
1652593400000|2022-05-15 05:43:20|133.99|131.69|134.06|131.76|134.06|131.76|133.99|131.69|6
1652593410000|2022-05-15 05:43:30|134.05|131.75|134.01|131.71|134.05|131.75|133.93|131.63|10
1652593420000|2022-05-15 05:43:40|134|131.7|133.95|131.65|134|131.7|133.91|131.61|13
1652593430000|2022-05-15 05:43:50|133.96|131.66|133.97|131.67|133.97|131.67|133.95|131.65|4
1652593440000|2022-05-15 05:44:00|133.93|131.63|133.96|131.66|133.96|131.66|133.93|131.63|4
1652593450000|2022-05-15 05:44:10|133.97|131.67|134.02|131.72|134.04|131.74|133.97|131.67|4
1652593460000|2022-05-15 05:44:20|134.01|131.71|133.97|131.67|134.01|131.71|133.96|131.66|4
1652593470000|2022-05-15 05:44:30|133.98|131.68|134.02|131.72|134.02|131.72|133.98|131.68|4
1652593480000|2022-05-15 05:44:40|134.01|131.71|134.03|131.73|134.03|131.73|134.01|131.71|5
1652593490000|2022-05-15 05:44:50|134.07|131.77|134.08|131.78|134.08|131.78|134.07|131.77|8
1652593500000|2022-05-15 05:45:00|134.07|131.77|134.06|131.76|134.07|131.77|134.06|131.76|2
1652593510000|2022-05-15 05:45:10|134.04|131.74|133.97|131.67|134.04|131.74|133.97|131.67|6
1652593520000|2022-05-15 05:45:20|133.98|131.68|134.06|131.76|134.06|131.76|133.98|131.68|5
1652593530000|2022-05-15 05:45:30|134.07|131.77|134.05|131.75|134.07|131.77|134.05|131.75|2
1652593550000|2022-05-15 05:45:50|134.06|131.76|134.09|131.79|134.09|131.79|134.06|131.76|4
1652593560000|2022-05-15 05:46:00|134.1|131.8|134.09|131.79|134.1|131.8|134.09|131.79|2
1652593570000|2022-05-15 05:46:10|134.1|131.8|134.09|131.79|134.1|131.8|134.09|131.79|2
1652593580000|2022-05-15 05:46:20|134.07|131.77|134.08|131.78|134.08|131.78|134.07|131.77|2
1652593590000|2022-05-15 05:46:30|134.07|131.77|134.03|131.73|134.07|131.77|134.03|131.73|3
1652593600000|2022-05-15 05:46:40|134.04|131.74|134.07|131.77|134.07|131.77|134.04|131.74|4
1652593610000|2022-05-15 05:46:50|134.05|131.75|134.11|131.81|134.11|131.81|134.05|131.75|6
1652593620000|2022-05-15 05:47:00|134.12|131.82|134.31|132.01|134.31|132.01|134.12|131.82|10
1652593630000|2022-05-15 05:47:10|134.33|132.03|134.46|132.16|134.46|132.16|134.33|132.03|11
1652593640000|2022-05-15 05:47:20|134.48|132.18|134.53|132.23|134.53|132.23|134.48|132.18|7
1652593650000|2022-05-15 05:47:30|134.54|132.24|134.49|132.19|134.54|132.24|134.46|132.16|8
1652593660000|2022-05-15 05:47:40|134.5|132.2|134.56|132.26|134.56|132.26|134.5|132.2|6
1652593670000|2022-05-15 05:47:50|134.6|132.3|134.7|132.4|134.72|132.42|134.58|132.28|12
1652593680000|2022-05-15 05:48:00|134.69|132.39|134.84|132.54|134.84|132.54|134.68|132.38|14
1652593690000|2022-05-15 05:48:10|134.83|132.53|134.8|132.5|134.83|132.53|134.74|132.44|6
1652593700000|2022-05-15 05:48:20|134.77|132.47|134.77|132.47|134.8|132.5|134.77|132.47|5
1652593710000|2022-05-15 05:48:30|134.76|132.46|134.8|132.5|134.8|132.5|134.73|132.43|6
1652593720000|2022-05-15 05:48:40|134.81|132.51|134.88|132.58|134.89|132.59|134.81|132.51|6
1652593730000|2022-05-15 05:48:50|134.89|132.59|134.85|132.55|134.9|132.6|134.85|132.55|7
1652593740000|2022-05-15 05:49:00|134.82|132.52|134.77|132.47|134.82|132.52|134.77|132.47|7
1652593750000|2022-05-15 05:49:10|134.76|132.46|134.8|132.5|134.8|132.5|134.76|132.46|4
1652593760000|2022-05-15 05:49:20|134.79|132.49|134.78|132.48|134.79|132.49|134.77|132.47|4
1652593770000|2022-05-15 05:49:30|134.79|132.49|134.79|132.49|134.79|132.49|134.79|132.49|1
1652593780000|2022-05-15 05:49:40|134.78|132.48|134.9|132.6|134.9|132.6|134.78|132.48|6
1652593790000|2022-05-15 05:49:50|134.91|132.61|135|132.7|135.03|132.73|134.9|132.6|10
1652593800000|2022-05-15 05:50:00|134.98|132.68|135.02|132.72|135.02|132.72|134.96|132.66|10
1652593810000|2022-05-15 05:50:10|135.01|132.71|135.24|132.94|135.31|133.01|135.01|132.71|12
1652593820000|2022-05-15 05:50:20|135.23|132.93|135.29|132.99|135.29|132.99|135.2|132.9|10
1652593830000|2022-05-15 05:50:30|135.3|133|135.39|133.09|135.45|133.15|135.28|132.98|10
1652593840000|2022-05-15 05:50:40|135.38|133.08|135.41|133.11|135.41|133.11|135.34|133.04|10
1652593850000|2022-05-15 05:50:50|135.4|133.1|135.44|133.14|135.44|133.14|135.35|133.05|8
1652593860000|2022-05-15 05:51:00|135.45|133.15|135.48|133.18|135.52|133.22|135.45|133.15|13
1652593870000|2022-05-15 05:51:10|135.5|133.2|135.54|133.24|135.54|133.24|135.45|133.15|16
1652593880000|2022-05-15 05:51:20|135.55|133.25|135.57|133.27|135.57|133.27|135.54|133.24|6
1652593890000|2022-05-15 05:51:30|135.55|133.25|135.57|133.27|135.57|133.27|135.55|133.25|3
1652593900000|2022-05-15 05:51:40|135.66|133.36|135.86|133.56|135.89|133.59|135.66|133.36|15
1652593910000|2022-05-15 05:51:50|135.85|133.55|135.58|133.28|135.87|133.57|135.58|133.28|16
1652593920000|2022-05-15 05:52:00|135.54|133.24|135.25|132.95|135.56|133.26|135.25|132.95|21
1652593930000|2022-05-15 05:52:10|135.24|132.94|135.2|132.9|135.34|133.04|135.19|132.89|15
1652593940000|2022-05-15 05:52:20|135.19|132.89|135.28|132.98|135.33|133.03|135.19|132.89|13
1652593950000|2022-05-15 05:52:30|135.29|132.99|135.34|133.04|135.48|133.18|135.29|132.99|15
1652593960000|2022-05-15 05:52:40|135.37|133.07|135.46|133.16|135.47|133.17|135.34|133.04|14
1652593970000|2022-05-15 05:52:50|135.47|133.17|135.47|133.17|135.47|133.17|135.47|133.17|1
1652593980000|2022-05-15 05:53:00|135.48|133.18|135.38|133.08|135.48|133.18|135.38|133.08|10
1652593990000|2022-05-15 05:53:10|135.39|133.09|135.45|133.15|135.45|133.15|135.39|133.09|4
1652594000000|2022-05-15 05:53:20|135.46|133.16|135.47|133.17|135.47|133.17|135.46|133.16|2
1652594010000|2022-05-15 05:53:30|135.48|133.18|135.48|133.18|135.48|133.18|135.48|133.18|1
1652594020000|2022-05-15 05:53:40|135.46|133.16|135.46|133.16|135.49|133.19|135.43|133.13|8
1652594030000|2022-05-15 05:53:50|135.47|133.17|135.58|133.28|135.58|133.28|135.47|133.17|4
1652594040000|2022-05-15 05:54:00|135.59|133.29|135.58|133.28|135.6|133.3|135.54|133.24|7
1652594050000|2022-05-15 05:54:10|135.61|133.31|135.77|133.47|135.77|133.47|135.61|133.31|5
1652594060000|2022-05-15 05:54:20|135.76|133.46|135.88|133.58|135.88|133.58|135.76|133.46|7
1652594070000|2022-05-15 05:54:30|135.82|133.52|135.86|133.56|135.86|133.56|135.81|133.51|6
1652594080000|2022-05-15 05:54:40|135.88|133.58|135.89|133.59|135.89|133.59|135.88|133.58|2
1652594110000|2022-05-15 05:55:10|135.94|133.64|136|133.7|136|133.7|135.94|133.64|6
1652594130000|2022-05-15 05:55:30|135.96|133.66|136|133.7|136|133.7|135.96|133.66|4
1652594140000|2022-05-15 05:55:40|135.99|133.69|136|133.7|136|133.7|135.99|133.69|2
1652594150000|2022-05-15 05:55:50|135.99|133.69|135.99|133.69|135.99|133.69|135.99|133.69|1
1652594160000|2022-05-15 05:56:00|135.97|133.67|135.97|133.67|135.99|133.69|135.97|133.67|5
1652594170000|2022-05-15 05:56:10|135.91|133.61|135.89|133.59|135.92|133.62|135.89|133.59|5
1652594180000|2022-05-15 05:56:20|135.87|133.57|135.8|133.5|135.87|133.57|135.8|133.5|4
1652594190000|2022-05-15 05:56:30|135.79|133.49|135.79|133.49|135.79|133.49|135.79|133.49|1
1652594210000|2022-05-15 05:56:50|135.76|133.46|135.59|133.29|135.76|133.46|135.59|133.29|9
1652594220000|2022-05-15 05:57:00|135.63|133.33|135.67|133.37|135.67|133.37|135.63|133.33|3
1652594230000|2022-05-15 05:57:10|135.68|133.38|135.67|133.37|135.68|133.38|135.67|133.37|2
1652594240000|2022-05-15 05:57:20|135.64|133.34|135.49|133.19|135.64|133.34|135.49|133.19|13
1652594250000|2022-05-15 05:57:30|135.48|133.18|135.39|133.09|135.48|133.18|135.38|133.08|9
1652594260000|2022-05-15 05:57:40|135.4|133.1|135.38|133.08|135.4|133.1|135.38|133.08|3
1652594280000|2022-05-15 05:58:00|135.4|133.1|135.48|133.18|135.48|133.18|135.4|133.1|5
1652594290000|2022-05-15 05:58:10|135.52|133.22|135.49|133.19|135.54|133.24|135.49|133.19|7
1652594300000|2022-05-15 05:58:20|135.48|133.18|135.48|133.18|135.48|133.18|135.48|133.18|1
1652594310000|2022-05-15 05:58:30|135.47|133.17|135.47|133.17|135.48|133.18|135.44|133.14|8
1652594320000|2022-05-15 05:58:40|135.48|133.18|135.46|133.16|135.48|133.18|135.46|133.16|6
1652594330000|2022-05-15 05:58:50|135.47|133.17|135.47|133.17|135.48|133.18|135.47|133.17|3
1652594340000|2022-05-15 05:59:00|135.46|133.16|135.56|133.26|135.59|133.29|135.43|133.13|14
1652594350000|2022-05-15 05:59:10|135.55|133.25|135.46|133.16|135.55|133.25|135.38|133.08|13
1652594360000|2022-05-15 05:59:20|135.47|133.17|135.74|133.44|135.74|133.44|135.46|133.16|16
1652594370000|2022-05-15 05:59:30|135.75|133.45|135.65|133.35|135.77|133.47|135.64|133.34|11
1652594380000|2022-05-15 05:59:40|135.66|133.36|135.66|133.36|135.66|133.36|135.66|133.36|1
1652594390000|2022-05-15 05:59:50|135.67|133.37|135.69|133.39|135.69|133.39|135.67|133.37|2
1652594400000|2022-05-15 06:00:00|135.7|133.4|135.89|133.59|135.92|133.62|135.7|133.4|13
1652594410000|2022-05-15 06:00:10|135.9|133.6|135.96|133.66|135.96|133.66|135.9|133.6|6
1652594420000|2022-05-15 06:00:20|135.95|133.65|135.98|133.68|135.98|133.68|135.93|133.63|7
1652594430000|2022-05-15 06:00:30|135.99|133.69|135.97|133.67|135.99|133.69|135.97|133.67|3
1652594440000|2022-05-15 06:00:40|135.94|133.64|135.94|133.64|135.95|133.65|135.93|133.63|4
1652594450000|2022-05-15 06:00:50|135.95|133.65|135.97|133.67|135.97|133.67|135.94|133.64|7
1652594460000|2022-05-15 06:01:00|135.98|133.68|135.98|133.68|135.98|133.68|135.98|133.68|1
1652594470000|2022-05-15 06:01:10|135.99|133.69|135.96|133.66|135.99|133.69|135.96|133.66|2
1652594480000|2022-05-15 06:01:20|135.97|133.67|135.98|133.68|135.98|133.68|135.97|133.67|2
1652594490000|2022-05-15 06:01:30|135.99|133.69|135.99|133.69|135.99|133.69|135.97|133.67|4
1652594500000|2022-05-15 06:01:40|136|133.7|136|133.7|136|133.7|136|133.7|1
1652594510000|2022-05-15 06:01:50|136.07|133.77|136.23|133.93|136.24|133.94|136.07|133.77|11
1652594520000|2022-05-15 06:02:00|136.22|133.92|136.2|133.9|136.22|133.92|136.2|133.9|2
1652594530000|2022-05-15 06:02:10|136.18|133.88|136.13|133.83|136.18|133.88|136.13|133.83|2
1652594540000|2022-05-15 06:02:20|136.14|133.84|136.23|133.93|136.23|133.93|136.14|133.84|5
1652594550000|2022-05-15 06:02:30|136.24|133.94|136.23|133.93|136.24|133.94|136.23|133.93|2
1652594560000|2022-05-15 06:02:40|136.25|133.95|136.38|134.08|136.42|134.12|136.25|133.95|10
1652594570000|2022-05-15 06:02:50|136.37|134.07|136.59|134.29|136.59|134.29|136.37|134.07|15
1652594580000|2022-05-15 06:03:00|136.58|134.28|136.31|134.01|136.59|134.29|136.31|134.01|13
1652594590000|2022-05-15 06:03:10|136.3|134|136.32|134.02|136.35|134.05|136.29|133.99|16
1652594600000|2022-05-15 06:03:20|136.3|134|136.33|134.03|136.33|134.03|136.3|134|3
1652594610000|2022-05-15 06:03:30|136.34|134.04|136.35|134.05|136.37|134.07|136.34|134.04|11
1652594620000|2022-05-15 06:03:40|136.36|134.06|136.36|134.06|136.36|134.06|136.35|134.05|3
1652594630000|2022-05-15 06:03:50|136.35|134.05|136.3|134|136.36|134.06|136.3|134|4
1652594650000|2022-05-15 06:04:10|136.29|133.99|136.29|133.99|136.29|133.99|136.29|133.99|1
1652594670000|2022-05-15 06:04:30|136.26|133.96|136.21|133.91|136.26|133.96|136.21|133.91|4
1652594680000|2022-05-15 06:04:40|136.2|133.9|136.2|133.9|136.2|133.9|136.2|133.9|1
1652594690000|2022-05-15 06:04:50|136.19|133.89|135.98|133.68|136.19|133.89|135.96|133.66|14
1652594700000|2022-05-15 06:05:00|135.95|133.65|135.79|133.49|135.95|133.65|135.78|133.48|14
1652594710000|2022-05-15 06:05:10|135.78|133.48|135.7|133.4|135.78|133.48|135.7|133.4|5
1652594720000|2022-05-15 06:05:20|135.69|133.39|135.51|133.21|135.69|133.39|135.51|133.21|8
1652594730000|2022-05-15 06:05:30|135.52|133.22|135.48|133.18|135.52|133.22|135.48|133.18|5
1652594740000|2022-05-15 06:05:40|135.47|133.17|135.46|133.16|135.47|133.17|135.46|133.16|2
1652594750000|2022-05-15 06:05:50|135.47|133.17|135.7|133.4|135.7|133.4|135.47|133.17|13
1652594760000|2022-05-15 06:06:00|135.75|133.45|135.74|133.44|135.78|133.48|135.74|133.44|6
1652594780000|2022-05-15 06:06:20|135.73|133.43|135.74|133.44|135.74|133.44|135.73|133.43|2
1652594800000|2022-05-15 06:06:40|135.72|133.42|135.69|133.39|135.72|133.42|135.69|133.39|3
1652594810000|2022-05-15 06:06:50|135.67|133.37|135.69|133.39|135.69|133.39|135.65|133.35|4
1652594820000|2022-05-15 06:07:00|135.7|133.4|135.65|133.35|135.7|133.4|135.64|133.34|5
1652594830000|2022-05-15 06:07:10|135.66|133.36|135.74|133.44|135.74|133.44|135.66|133.36|6
1652594840000|2022-05-15 06:07:20|135.71|133.41|135.71|133.41|135.71|133.41|135.71|133.41|1
1652594850000|2022-05-15 06:07:30|135.7|133.4|135.76|133.46|135.76|133.46|135.7|133.4|6
1652594860000|2022-05-15 06:07:40|135.75|133.45|135.66|133.36|135.75|133.45|135.66|133.36|7
1652594870000|2022-05-15 06:07:50|135.64|133.34|135.66|133.36|135.66|133.36|135.64|133.34|3
1652594890000|2022-05-15 06:08:10|135.68|133.38|135.69|133.39|135.69|133.39|135.68|133.38|2
1652594900000|2022-05-15 06:08:20|135.7|133.4|135.69|133.39|135.7|133.4|135.68|133.38|5
1652594920000|2022-05-15 06:08:40|135.71|133.41|135.72|133.42|135.72|133.42|135.71|133.41|2
1652594930000|2022-05-15 06:08:50|135.71|133.41|135.72|133.42|135.72|133.42|135.71|133.41|2
1652594940000|2022-05-15 06:09:00|135.73|133.43|135.62|133.32|135.73|133.43|135.62|133.32|10
1652594960000|2022-05-15 06:09:20|135.6|133.3|135.6|133.3|135.6|133.3|135.6|133.3|1
1652594970000|2022-05-15 06:09:30|135.59|133.29|135.54|133.24|135.59|133.29|135.54|133.24|3
1652594980000|2022-05-15 06:09:40|135.53|133.23|135.48|133.18|135.53|133.23|135.48|133.18|6
1652594990000|2022-05-15 06:09:50|135.47|133.17|135.48|133.18|135.48|133.18|135.47|133.17|4
1652595000000|2022-05-15 06:10:00|135.49|133.19|135.53|133.23|135.62|133.32|135.49|133.19|16
1652595010000|2022-05-15 06:10:10|135.52|133.22|135.5|133.2|135.53|133.23|135.5|133.2|7
1652595020000|2022-05-15 06:10:20|135.51|133.21|135.59|133.29|135.59|133.29|135.51|133.21|4
1652595030000|2022-05-15 06:10:30|135.6|133.3|135.55|133.25|135.61|133.31|135.55|133.25|10
1652595040000|2022-05-15 06:10:40|135.54|133.24|135.54|133.24|135.54|133.24|135.53|133.23|3
1652595070000|2022-05-15 06:11:10|135.52|133.22|135.53|133.23|135.53|133.23|135.52|133.22|2
1652595080000|2022-05-15 06:11:20|135.54|133.24|135.81|133.51|135.81|133.51|135.54|133.24|15
1652595090000|2022-05-15 06:11:30|135.82|133.52|135.67|133.37|135.82|133.52|135.67|133.37|9
1652595100000|2022-05-15 06:11:40|135.64|133.34|135.65|133.35|135.66|133.36|135.63|133.33|6
1652595110000|2022-05-15 06:11:50|135.64|133.34|135.62|133.32|135.64|133.34|135.62|133.32|3
1652595120000|2022-05-15 06:12:00|135.63|133.33|135.63|133.33|135.63|133.33|135.63|133.33|1
1652595130000|2022-05-15 06:12:10|135.64|133.34|135.65|133.35|135.65|133.35|135.64|133.34|2
1652595150000|2022-05-15 06:12:30|135.69|133.39|135.7|133.4|135.7|133.4|135.69|133.39|2
1652595160000|2022-05-15 06:12:40|135.66|133.36|135.63|133.33|135.66|133.36|135.63|133.33|4
1652595180000|2022-05-15 06:13:00|135.62|133.32|135.54|133.24|135.62|133.32|135.53|133.23|7
1652595190000|2022-05-15 06:13:10|135.53|133.23|135.53|133.23|135.53|133.23|135.53|133.23|1
1652595220000|2022-05-15 06:13:40|135.52|133.22|135.43|133.13|135.52|133.22|135.43|133.13|9
1652595240000|2022-05-15 06:14:00|135.42|133.12|135.39|133.09|135.42|133.12|135.3|133|15
1652595250000|2022-05-15 06:14:10|135.38|133.08|135.34|133.04|135.38|133.08|135.34|133.04|3
1652595260000|2022-05-15 06:14:20|135.33|133.03|135.33|133.03|135.33|133.03|135.33|133.03|1
1652595270000|2022-05-15 06:14:30|135.34|133.04|135.41|133.11|135.42|133.12|135.34|133.04|5
1652595280000|2022-05-15 06:14:40|135.4|133.1|135.33|133.03|135.4|133.1|135.32|133.02|9
1652595290000|2022-05-15 06:14:50|135.34|133.04|135.35|133.05|135.35|133.05|135.34|133.04|2
1652595300000|2022-05-15 06:15:00|135.36|133.06|135.28|132.98|135.36|133.06|135.28|132.98|9
1652595310000|2022-05-15 06:15:10|135.29|132.99|135.23|132.93|135.29|132.99|135.23|132.93|7
1652595320000|2022-05-15 06:15:20|135.22|132.92|135.21|132.91|135.23|132.93|135.21|132.91|6
1652595330000|2022-05-15 06:15:30|135.23|132.93|135.25|132.95|135.29|132.99|135.21|132.91|10
1652595340000|2022-05-15 06:15:40|135.23|132.93|135.05|132.75|135.25|132.95|135.05|132.75|13
1652595350000|2022-05-15 06:15:50|135.04|132.74|135.03|132.73|135.04|132.74|135.03|132.73|2
1652595360000|2022-05-15 06:16:00|135.02|132.72|135.2|132.9|135.21|132.91|135.02|132.72|10
1652595370000|2022-05-15 06:16:10|135.21|132.91|135.22|132.92|135.22|132.92|135.21|132.91|2
1652595380000|2022-05-15 06:16:20|135.21|132.91|135.19|132.89|135.21|132.91|135.19|132.89|3
1652595390000|2022-05-15 06:16:30|135.2|132.9|135.21|132.91|135.21|132.91|135.2|132.9|2
1652595400000|2022-05-15 06:16:40|135.22|132.92|135.28|132.98|135.29|132.99|135.22|132.92|6
1652595410000|2022-05-15 06:16:50|135.27|132.97|135.27|132.97|135.27|132.97|135.27|132.97|1
1652595420000|2022-05-15 06:17:00|135.28|132.98|135.28|132.98|135.28|132.98|135.28|132.98|1
1652595430000|2022-05-15 06:17:10|135.27|132.97|135.32|133.02|135.32|133.02|135.27|132.97|2
1652595440000|2022-05-15 06:17:20|135.33|133.03|135.36|133.06|135.36|133.06|135.33|133.03|3
1652595450000|2022-05-15 06:17:30|135.37|133.07|135.5|133.2|135.5|133.2|135.37|133.07|7
1652595460000|2022-05-15 06:17:40|135.51|133.21|135.52|133.22|135.52|133.22|135.5|133.2|4
1652595470000|2022-05-15 06:17:50|135.54|133.24|135.62|133.32|135.62|133.32|135.54|133.24|5
1652595480000|2022-05-15 06:18:00|135.63|133.33|135.61|133.31|135.63|133.33|135.61|133.31|2
1652595490000|2022-05-15 06:18:10|135.6|133.3|135.56|133.26|135.6|133.3|135.56|133.26|4
1652595500000|2022-05-15 06:18:20|135.57|133.27|135.54|133.24|135.57|133.27|135.54|133.24|3
1652595510000|2022-05-15 06:18:30|135.53|133.23|135.53|133.23|135.53|133.23|135.52|133.22|3
1652595520000|2022-05-15 06:18:40|135.55|133.25|135.61|133.31|135.62|133.32|135.55|133.25|7
1652595530000|2022-05-15 06:18:50|135.62|133.32|135.65|133.35|135.65|133.35|135.62|133.32|3
1652595540000|2022-05-15 06:19:00|135.66|133.36|135.63|133.33|135.66|133.36|135.62|133.32|5
1652595550000|2022-05-15 06:19:10|135.64|133.34|135.57|133.27|135.66|133.36|135.56|133.26|5
1652595560000|2022-05-15 06:19:20|135.58|133.28|135.67|133.37|135.67|133.37|135.58|133.28|5
1652595570000|2022-05-15 06:19:30|135.68|133.38|135.68|133.38|135.69|133.39|135.68|133.38|5
1652595580000|2022-05-15 06:19:40|135.67|133.37|135.67|133.37|135.67|133.37|135.67|133.37|1
1652595590000|2022-05-15 06:19:50|135.68|133.38|135.7|133.4|135.71|133.41|135.68|133.38|6
1652595600000|2022-05-15 06:20:00|135.71|133.41|135.71|133.41|135.71|133.41|135.65|133.35|10
1652595620000|2022-05-15 06:20:20|135.72|133.42|135.79|133.49|135.79|133.49|135.72|133.42|9
1652595630000|2022-05-15 06:20:30|135.8|133.5|135.8|133.5|135.81|133.51|135.8|133.5|3
1652595640000|2022-05-15 06:20:40|135.81|133.51|135.9|133.6|135.9|133.6|135.81|133.51|7
1652595650000|2022-05-15 06:20:50|135.91|133.61|135.9|133.6|135.91|133.61|135.9|133.6|2
1652595660000|2022-05-15 06:21:00|135.89|133.59|135.89|133.59|135.89|133.59|135.89|133.59|1
1652595670000|2022-05-15 06:21:10|135.85|133.55|135.74|133.44|135.85|133.55|135.74|133.44|5
1652595680000|2022-05-15 06:21:20|135.75|133.45|135.8|133.5|135.8|133.5|135.75|133.45|5
1652595690000|2022-05-15 06:21:30|135.79|133.49|135.72|133.42|135.79|133.49|135.72|133.42|5
1652595700000|2022-05-15 06:21:40|135.78|133.48|135.78|133.48|135.79|133.49|135.78|133.48|3
1652595710000|2022-05-15 06:21:50|135.79|133.49|135.73|133.43|135.79|133.49|135.73|133.43|6
1652595740000|2022-05-15 06:22:20|135.74|133.44|135.74|133.44|135.74|133.44|135.74|133.44|1
1652595750000|2022-05-15 06:22:30|135.77|133.47|135.74|133.44|135.77|133.47|135.74|133.44|2
1652595760000|2022-05-15 06:22:40|135.73|133.43|135.72|133.42|135.73|133.43|135.72|133.42|2
1652595770000|2022-05-15 06:22:50|135.71|133.41|135.71|133.41|135.71|133.41|135.71|133.41|1
1652595780000|2022-05-15 06:23:00|135.72|133.42|135.8|133.5|135.8|133.5|135.72|133.42|3
1652595790000|2022-05-15 06:23:10|135.79|133.49|135.8|133.5|135.81|133.51|135.79|133.49|4
1652595800000|2022-05-15 06:23:20|135.81|133.51|135.81|133.51|135.81|133.51|135.81|133.51|1
1652595830000|2022-05-15 06:23:50|135.85|133.55|135.86|133.56|135.86|133.56|135.85|133.55|2
1652595840000|2022-05-15 06:24:00|135.87|133.57|135.87|133.57|135.87|133.57|135.87|133.57|1
1652595850000|2022-05-15 06:24:10|135.88|133.58|135.95|133.65|135.95|133.65|135.88|133.58|5
1652595870000|2022-05-15 06:24:30|135.94|133.64|135.86|133.56|135.94|133.64|135.86|133.56|6
1652595880000|2022-05-15 06:24:40|135.84|133.54|135.81|133.51|135.84|133.54|135.81|133.51|4
1652595890000|2022-05-15 06:24:50|135.82|133.52|135.83|133.53|135.84|133.54|135.81|133.51|11
1652595900000|2022-05-15 06:25:00|135.81|133.51|135.73|133.43|135.85|133.55|135.73|133.43|13
1652595910000|2022-05-15 06:25:10|135.72|133.42|135.61|133.31|135.72|133.42|135.61|133.31|9
1652595920000|2022-05-15 06:25:20|135.6|133.3|135.64|133.34|135.64|133.34|135.56|133.26|10
1652595930000|2022-05-15 06:25:30|135.65|133.35|135.83|133.53|135.83|133.53|135.65|133.35|9
1652595940000|2022-05-15 06:25:40|135.84|133.54|135.82|133.52|135.84|133.54|135.82|133.52|3
1652595950000|2022-05-15 06:25:50|135.8|133.5|135.83|133.53|135.83|133.53|135.8|133.5|4
1652595960000|2022-05-15 06:26:00|135.84|133.54|135.9|133.6|135.9|133.6|135.84|133.54|6
1652595980000|2022-05-15 06:26:20|135.89|133.59|135.87|133.57|135.89|133.59|135.87|133.57|3
1652595990000|2022-05-15 06:26:30|135.84|133.54|135.69|133.39|135.84|133.54|135.69|133.39|7
1652596010000|2022-05-15 06:26:50|135.7|133.4|135.71|133.41|135.71|133.41|135.7|133.4|4
1652596030000|2022-05-15 06:27:10|135.7|133.4|135.62|133.32|135.7|133.4|135.62|133.32|8
1652596040000|2022-05-15 06:27:20|135.61|133.31|135.69|133.39|135.7|133.4|135.61|133.31|8
1652596050000|2022-05-15 06:27:30|135.68|133.38|135.68|133.38|135.68|133.38|135.68|133.38|1
1652596060000|2022-05-15 06:27:40|135.7|133.4|135.72|133.42|135.72|133.42|135.7|133.4|2
1652596070000|2022-05-15 06:27:50|135.71|133.41|135.74|133.44|135.76|133.46|135.7|133.4|8
1652596080000|2022-05-15 06:28:00|135.73|133.43|135.73|133.43|135.73|133.43|135.73|133.43|1
1652596090000|2022-05-15 06:28:10|135.72|133.42|135.69|133.39|135.72|133.42|135.69|133.39|4
1652596100000|2022-05-15 06:28:20|135.68|133.38|135.53|133.23|135.68|133.38|135.53|133.23|6
1652596120000|2022-05-15 06:28:40|135.52|133.22|135.52|133.22|135.52|133.22|135.52|133.22|1
1652596150000|2022-05-15 06:29:10|135.51|133.21|135.51|133.21|135.51|133.21|135.51|133.21|1
1652596160000|2022-05-15 06:29:20|135.47|133.17|135.48|133.18|135.48|133.18|135.47|133.17|2
1652596170000|2022-05-15 06:29:30|135.47|133.17|135.44|133.14|135.47|133.17|135.44|133.14|4
1652596180000|2022-05-15 06:29:40|135.43|133.13|135.43|133.13|135.43|133.13|135.43|133.13|1
1652596190000|2022-05-15 06:29:50|135.44|133.14|135.52|133.22|135.52|133.22|135.44|133.14|4
1652596200000|2022-05-15 06:30:00|135.55|133.25|135.55|133.25|135.61|133.31|135.55|133.25|8
1652596210000|2022-05-15 06:30:10|135.54|133.24|135.54|133.24|135.55|133.25|135.54|133.24|3
1652596240000|2022-05-15 06:30:40|135.53|133.23|135.51|133.21|135.53|133.23|135.51|133.21|3
1652596250000|2022-05-15 06:30:50|135.5|133.2|135.5|133.2|135.5|133.2|135.5|133.2|1
1652596260000|2022-05-15 06:31:00|135.48|133.18|135.5|133.2|135.51|133.21|135.46|133.16|7
1652596280000|2022-05-15 06:31:20|135.51|133.21|135.54|133.24|135.55|133.25|135.51|133.21|4
1652596290000|2022-05-15 06:31:30|135.53|133.23|135.52|133.22|135.53|133.23|135.52|133.22|2
1652596300000|2022-05-15 06:31:40|135.51|133.21|135.45|133.15|135.51|133.21|135.45|133.15|4
1652596310000|2022-05-15 06:31:50|135.44|133.14|135.43|133.13|135.44|133.14|135.43|133.13|2
1652596320000|2022-05-15 06:32:00|135.44|133.14|135.56|133.26|135.58|133.28|135.44|133.14|8
1652596330000|2022-05-15 06:32:10|135.55|133.25|135.55|133.25|135.55|133.25|135.55|133.25|1
1652596350000|2022-05-15 06:32:30|135.56|133.26|135.57|133.27|135.57|133.27|135.56|133.26|2
1652596360000|2022-05-15 06:32:40|135.56|133.26|135.54|133.24|135.56|133.26|135.54|133.24|3
1652596370000|2022-05-15 06:32:50|135.55|133.25|135.55|133.25|135.55|133.25|135.54|133.24|3
1652596390000|2022-05-15 06:33:10|135.54|133.24|135.53|133.23|135.54|133.24|135.53|133.23|2
1652596400000|2022-05-15 06:33:20|135.54|133.24|135.54|133.24|135.54|133.24|135.54|133.24|1
1652596410000|2022-05-15 06:33:30|135.55|133.25|135.59|133.29|135.61|133.31|135.55|133.25|6
1652596420000|2022-05-15 06:33:40|135.58|133.28|135.56|133.26|135.58|133.28|135.55|133.25|4
1652596430000|2022-05-15 06:33:50|135.55|133.25|135.55|133.25|135.56|133.26|135.55|133.25|3
1652596440000|2022-05-15 06:34:00|135.54|133.24|135.55|133.25|135.55|133.25|135.54|133.24|2
1652596450000|2022-05-15 06:34:10|135.54|133.24|135.54|133.24|135.54|133.24|135.54|133.24|1
1652596460000|2022-05-15 06:34:20|135.55|133.25|135.55|133.25|135.55|133.25|135.55|133.25|1
1652596470000|2022-05-15 06:34:30|135.56|133.26|135.56|133.26|135.64|133.34|135.56|133.26|8
1652596480000|2022-05-15 06:34:40|135.55|133.25|135.54|133.24|135.56|133.26|135.54|133.24|4
1652596530000|2022-05-15 06:35:30|135.5|133.2|135.32|133.02|135.5|133.2|135.32|133.02|12
1652596540000|2022-05-15 06:35:40|135.31|133.01|135.29|132.99|135.31|133.01|135.29|132.99|3
1652596550000|2022-05-15 06:35:50|135.27|132.97|135.39|133.09|135.4|133.1|135.27|132.97|8
1652596560000|2022-05-15 06:36:00|135.4|133.1|135.37|133.07|135.4|133.1|135.37|133.07|4
1652596570000|2022-05-15 06:36:10|135.36|133.06|135.32|133.02|135.36|133.06|135.31|133.01|7
1652596580000|2022-05-15 06:36:20|135.31|133.01|135.29|132.99|135.31|133.01|135.29|132.99|3
1652596590000|2022-05-15 06:36:30|135.3|133|135.29|132.99|135.3|133|135.29|132.99|2
1652596600000|2022-05-15 06:36:40|135.26|132.96|135.2|132.9|135.26|132.96|135.2|132.9|5
1652596610000|2022-05-15 06:36:50|135.21|132.91|135.15|132.85|135.21|132.91|135.15|132.85|5
1652596620000|2022-05-15 06:37:00|135.14|132.84|134.97|132.67|135.14|132.84|134.97|132.67|6
1652596630000|2022-05-15 06:37:10|134.98|132.68|134.98|132.68|134.98|132.68|134.98|132.68|1
1652596640000|2022-05-15 06:37:20|134.97|132.67|134.98|132.68|134.98|132.68|134.97|132.67|2
1652596650000|2022-05-15 06:37:30|134.99|132.69|135.02|132.72|135.02|132.72|134.97|132.67|6
1652596660000|2022-05-15 06:37:40|135.04|132.74|135.09|132.79|135.1|132.8|135.04|132.74|4
1652596680000|2022-05-15 06:38:00|135.08|132.78|135.03|132.73|135.09|132.79|135.03|132.73|7
1652596690000|2022-05-15 06:38:10|135.05|132.75|135.11|132.81|135.11|132.81|135.05|132.75|5
1652596700000|2022-05-15 06:38:20|135.1|132.8|135.1|132.8|135.1|132.8|135.09|132.79|3
1652596730000|2022-05-15 06:38:50|135.07|132.77|135.02|132.72|135.08|132.78|135.02|132.72|6
1652596740000|2022-05-15 06:39:00|135.01|132.71|135.08|132.78|135.08|132.78|135.01|132.71|5
1652596760000|2022-05-15 06:39:20|135.07|132.77|135.06|132.76|135.07|132.77|135.05|132.75|3
1652596770000|2022-05-15 06:39:30|135.03|132.73|135.08|132.78|135.08|132.78|135.02|132.72|8
1652596780000|2022-05-15 06:39:40|135.07|132.77|135.06|132.76|135.08|132.78|135.06|132.76|3
1652596790000|2022-05-15 06:39:50|135.05|132.75|135.02|132.72|135.05|132.75|134.99|132.69|6
1652596800000|2022-05-15 06:40:00|135.03|132.73|135.02|132.72|135.04|132.74|134.99|132.69|5
1652596810000|2022-05-15 06:40:10|135.03|132.73|135.09|132.79|135.09|132.79|135.03|132.73|4
1652596860000|2022-05-15 06:41:00|135.06|132.76|135.03|132.73|135.06|132.76|135.03|132.73|4
1652596880000|2022-05-15 06:41:20|135.02|132.72|135.02|132.72|135.02|132.72|135.02|132.72|1
1652596890000|2022-05-15 06:41:30|135.09|132.79|135.09|132.79|135.09|132.79|135.08|132.78|3
1652596900000|2022-05-15 06:41:40|135.08|132.78|135.08|132.78|135.08|132.78|135.08|132.78|1
1652596920000|2022-05-15 06:42:00|135.06|132.76|135.04|132.74|135.06|132.76|135.04|132.74|2
1652596930000|2022-05-15 06:42:10|135.03|132.73|135.02|132.72|135.04|132.74|135.01|132.71|7
1652596950000|2022-05-15 06:42:30|135.01|132.71|135.02|132.72|135.02|132.72|135.01|132.71|2
1652596960000|2022-05-15 06:42:40|135.08|132.78|135.09|132.79|135.1|132.8|135.08|132.78|4
1652596970000|2022-05-15 06:42:50|135.08|132.78|135.06|132.76|135.08|132.78|135.06|132.76|3
1652596980000|2022-05-15 06:43:00|135.05|132.75|135|132.7|135.05|132.75|134.99|132.69|9
1652596990000|2022-05-15 06:43:10|134.99|132.69|135|132.7|135|132.7|134.99|132.69|2
1652597000000|2022-05-15 06:43:20|134.99|132.69|134.99|132.69|134.99|132.69|134.99|132.69|1
1652597010000|2022-05-15 06:43:30|135|132.7|135|132.7|135|132.7|135|132.7|1
1652597030000|2022-05-15 06:43:50|135.01|132.71|134.99|132.69|135.01|132.71|134.99|132.69|3
1652597040000|2022-05-15 06:44:00|134.95|132.65|134.95|132.65|134.95|132.65|134.95|132.65|1
1652597050000|2022-05-15 06:44:10|134.94|132.64|134.9|132.6|134.94|132.64|134.89|132.59|9
1652597060000|2022-05-15 06:44:20|134.89|132.59|134.89|132.59|134.89|132.59|134.89|132.59|1
1652597070000|2022-05-15 06:44:30|134.9|132.6|134.8|132.5|134.9|132.6|134.8|132.5|5
1652597080000|2022-05-15 06:44:40|134.79|132.49|134.78|132.48|134.79|132.49|134.78|132.48|2
1652597100000|2022-05-15 06:45:00|134.81|132.51|134.9|132.6|134.9|132.6|134.8|132.5|15
1652597110000|2022-05-15 06:45:10|134.85|132.55|134.88|132.58|134.88|132.58|134.85|132.55|4
1652597120000|2022-05-15 06:45:20|134.87|132.57|134.8|132.5|134.87|132.57|134.8|132.5|8
1652597130000|2022-05-15 06:45:30|134.75|132.45|134.69|132.39|134.76|132.46|134.69|132.39|9
1652597140000|2022-05-15 06:45:40|134.68|132.38|134.69|132.39|134.69|132.39|134.68|132.38|4
1652597150000|2022-05-15 06:45:50|134.68|132.38|134.68|132.38|134.69|132.39|134.68|132.38|7
1652597160000|2022-05-15 06:46:00|134.69|132.39|134.8|132.5|134.8|132.5|134.69|132.39|6
1652597170000|2022-05-15 06:46:10|134.81|132.51|134.89|132.59|134.91|132.61|134.81|132.51|7
1652597180000|2022-05-15 06:46:20|134.9|132.6|134.9|132.6|134.9|132.6|134.89|132.59|5
1652597190000|2022-05-15 06:46:30|134.91|132.61|134.9|132.6|134.91|132.61|134.9|132.6|2
1652597200000|2022-05-15 06:46:40|134.91|132.61|134.91|132.61|134.91|132.61|134.91|132.61|1
1652597210000|2022-05-15 06:46:50|134.9|132.6|134.91|132.61|134.91|132.61|134.9|132.6|2
1652597220000|2022-05-15 06:47:00|134.92|132.62|134.92|132.62|134.92|132.62|134.91|132.61|3
1652597230000|2022-05-15 06:47:10|134.93|132.63|135|132.7|135|132.7|134.93|132.63|2
1652597240000|2022-05-15 06:47:20|135.02|132.72|135.02|132.72|135.04|132.74|135|132.7|6
1652597250000|2022-05-15 06:47:30|135.03|132.73|135.07|132.77|135.11|132.81|135.03|132.73|9
1652597260000|2022-05-15 06:47:40|135.08|132.78|135.1|132.8|135.1|132.8|135.08|132.78|2
1652597270000|2022-05-15 06:47:50|135.11|132.81|135.1|132.8|135.11|132.81|135.1|132.8|2
1652597280000|2022-05-15 06:48:00|135.11|132.81|134.98|132.68|135.11|132.81|134.98|132.68|7
1652597290000|2022-05-15 06:48:10|134.99|132.69|134.99|132.69|134.99|132.69|134.99|132.69|1
1652597310000|2022-05-15 06:48:30|135|132.7|135.05|132.75|135.05|132.75|134.99|132.69|5
1652597330000|2022-05-15 06:48:50|135.04|132.74|135.03|132.73|135.04|132.74|135.01|132.71|5
1652597340000|2022-05-15 06:49:00|135.02|132.72|135.02|132.72|135.04|132.74|135.01|132.71|6
1652597350000|2022-05-15 06:49:10|135.03|132.73|135.04|132.74|135.04|132.74|135.03|132.73|2
1652597370000|2022-05-15 06:49:30|135.09|132.79|135.1|132.8|135.11|132.81|135.09|132.79|4
1652597380000|2022-05-15 06:49:40|135.11|132.81|135.3|133|135.3|133|135.11|132.81|8
1652597390000|2022-05-15 06:49:50|135.31|133.01|135.41|133.11|135.41|133.11|135.31|133.01|7
1652597400000|2022-05-15 06:50:00|135.42|133.12|135.33|133.03|135.42|133.12|135.33|133.03|5
1652597410000|2022-05-15 06:50:10|135.34|133.04|135.39|133.09|135.39|133.09|135.34|133.04|3
1652597420000|2022-05-15 06:50:20|135.4|133.1|135.39|133.09|135.4|133.1|135.39|133.09|2
1652597430000|2022-05-15 06:50:30|135.38|133.08|135.33|133.03|135.38|133.08|135.33|133.03|5
1652597440000|2022-05-15 06:50:40|135.34|133.04|135.36|133.06|135.36|133.06|135.34|133.04|3
1652597450000|2022-05-15 06:50:50|135.42|133.12|135.43|133.13|135.43|133.13|135.42|133.12|2
1652597460000|2022-05-15 06:51:00|135.44|133.14|135.42|133.12|135.44|133.14|135.41|133.11|3
1652597470000|2022-05-15 06:51:10|135.43|133.13|135.43|133.13|135.43|133.13|135.43|133.13|1
1652597480000|2022-05-15 06:51:20|135.42|133.12|135.52|133.22|135.52|133.22|135.42|133.12|4
1652597490000|2022-05-15 06:51:30|135.56|133.26|135.56|133.26|135.56|133.26|135.55|133.25|5
1652597500000|2022-05-15 06:51:40|135.55|133.25|135.64|133.34|135.64|133.34|135.55|133.25|7
1652597510000|2022-05-15 06:51:50|135.58|133.28|135.59|133.29|135.59|133.29|135.58|133.28|6
1652597520000|2022-05-15 06:52:00|135.58|133.28|135.55|133.25|135.58|133.28|135.55|133.25|4
1652597530000|2022-05-15 06:52:10|135.52|133.22|135.44|133.14|135.52|133.22|135.44|133.14|8
1652597540000|2022-05-15 06:52:20|135.45|133.15|135.49|133.19|135.49|133.19|135.45|133.15|3
1652597560000|2022-05-15 06:52:40|135.53|133.23|135.54|133.24|135.55|133.25|135.53|133.23|4
1652597570000|2022-05-15 06:52:50|135.52|133.22|135.53|133.23|135.53|133.23|135.5|133.2|4
1652597590000|2022-05-15 06:53:10|135.54|133.24|135.55|133.25|135.55|133.25|135.54|133.24|2
1652597610000|2022-05-15 06:53:30|135.56|133.26|135.56|133.26|135.56|133.26|135.56|133.26|1
1652597620000|2022-05-15 06:53:40|135.55|133.25|135.55|133.25|135.55|133.25|135.55|133.25|1
1652597640000|2022-05-15 06:54:00|135.56|133.26|135.9|133.6|135.9|133.6|135.56|133.26|12
1652597650000|2022-05-15 06:54:10|135.89|133.59|135.89|133.59|135.89|133.59|135.89|133.59|1
1652597660000|2022-05-15 06:54:20|135.9|133.6|135.93|133.63|135.94|133.64|135.9|133.6|6
1652597670000|2022-05-15 06:54:30|135.94|133.64|135.98|133.68|135.98|133.68|135.94|133.64|3
1652597680000|2022-05-15 06:54:40|135.99|133.69|136.12|133.82|136.12|133.82|135.99|133.69|13
1652597690000|2022-05-15 06:54:50|136.13|133.83|136.29|133.99|136.32|134.02|136.13|133.83|15
1652597700000|2022-05-15 06:55:00|136.27|133.97|136.26|133.96|136.32|134.02|136.26|133.96|10
1652597710000|2022-05-15 06:55:10|136.25|133.95|136.23|133.93|136.25|133.95|136.23|133.93|3
1652597720000|2022-05-15 06:55:20|136.22|133.92|136.24|133.94|136.24|133.94|136.19|133.89|9
1652597730000|2022-05-15 06:55:30|136.3|134|136.4|134.1|136.48|134.18|136.3|134|15
1652597740000|2022-05-15 06:55:40|136.42|134.12|136.49|134.19|136.51|134.21|136.42|134.12|14
1652597750000|2022-05-15 06:55:50|136.5|134.2|136.49|134.19|136.5|134.2|136.49|134.19|2
1652597760000|2022-05-15 06:56:00|136.5|134.2|136.49|134.19|136.5|134.2|136.49|134.19|2
1652597770000|2022-05-15 06:56:10|136.5|134.2|136.6|134.3|136.6|134.3|136.5|134.2|11
1652597780000|2022-05-15 06:56:20|136.59|134.29|136.69|134.39|136.7|134.4|136.59|134.29|8
1652597790000|2022-05-15 06:56:30|136.66|134.36|136.52|134.22|136.66|134.36|136.52|134.22|11
1652597800000|2022-05-15 06:56:40|136.53|134.23|136.53|134.23|136.55|134.25|136.52|134.22|7
1652597810000|2022-05-15 06:56:50|136.52|134.22|136.52|134.22|136.52|134.22|136.52|134.22|1
1652597820000|2022-05-15 06:57:00|136.51|134.21|136.37|134.07|136.51|134.21|136.37|134.07|9
1652597830000|2022-05-15 06:57:10|136.36|134.06|136.35|134.05|136.36|134.06|136.34|134.04|3
1652597840000|2022-05-15 06:57:20|136.36|134.06|136.52|134.22|136.52|134.22|136.36|134.06|9
1652597850000|2022-05-15 06:57:30|136.53|134.23|136.63|134.33|136.64|134.34|136.53|134.23|11
1652597860000|2022-05-15 06:57:40|136.64|134.34|136.69|134.39|136.69|134.39|136.62|134.32|5
1652597870000|2022-05-15 06:57:50|136.7|134.4|136.62|134.32|136.7|134.4|136.61|134.31|8
1652597880000|2022-05-15 06:58:00|136.63|134.33|136.65|134.35|136.68|134.38|136.63|134.33|9
1652597890000|2022-05-15 06:58:10|136.64|134.34|136.58|134.28|136.68|134.38|136.58|134.28|11
1652597910000|2022-05-15 06:58:30|136.59|134.29|136.58|134.28|136.59|134.29|136.49|134.19|8
1652597920000|2022-05-15 06:58:40|136.55|134.25|136.59|134.29|136.59|134.29|136.54|134.24|10
1652597930000|2022-05-15 06:58:50|136.6|134.3|136.63|134.33|136.63|134.33|136.6|134.3|3
1652597940000|2022-05-15 06:59:00|136.64|134.34|136.64|134.34|136.64|134.34|136.64|134.34|1
1652597960000|2022-05-15 06:59:20|136.68|134.38|136.85|134.55|136.88|134.58|136.68|134.38|13
1652597970000|2022-05-15 06:59:30|136.86|134.56|136.91|134.61|136.91|134.61|136.86|134.56|7
1652597980000|2022-05-15 06:59:40|136.9|134.6|136.81|134.51|136.9|134.6|136.81|134.51|9
1652597990000|2022-05-15 06:59:50|136.82|134.52|136.8|134.5|136.82|134.52|136.8|134.5|4
1652598000000|2022-05-15 07:00:00|136.81|134.51|136.9|134.6|136.9|134.6|136.81|134.51|7
1652598010000|2022-05-15 07:00:10|136.91|134.61|136.89|134.59|136.91|134.61|136.89|134.59|2
1652598020000|2022-05-15 07:00:20|136.9|134.6|136.96|134.66|136.96|134.66|136.9|134.6|8
1652598030000|2022-05-15 07:00:30|136.97|134.67|136.98|134.68|137|134.7|136.97|134.67|6
1652598040000|2022-05-15 07:00:40|136.99|134.69|137.18|134.88|137.18|134.88|136.99|134.69|7
1652598050000|2022-05-15 07:00:50|137.19|134.89|137.31|135.01|137.31|135.01|137.17|134.87|5
1652598060000|2022-05-15 07:01:00|137.32|135.02|137.36|135.06|137.36|135.06|137.32|135.02|4
1652598070000|2022-05-15 07:01:10|137.37|135.07|137.33|135.03|137.37|135.07|137.3|135|12
1652598080000|2022-05-15 07:01:20|137.34|135.04|137.47|135.17|137.47|135.17|137.34|135.04|8
1652598090000|2022-05-15 07:01:30|137.46|135.16|137.41|135.11|137.48|135.18|137.4|135.1|11
1652598100000|2022-05-15 07:01:40|137.42|135.12|137.3|135|137.42|135.12|137.3|135|8
1652598110000|2022-05-15 07:01:50|137.29|134.99|137.2|134.9|137.29|134.99|137.2|134.9|10
1652598120000|2022-05-15 07:02:00|137.19|134.89|136.85|134.55|137.19|134.89|136.84|134.54|17
1652598130000|2022-05-15 07:02:10|136.92|134.62|136.97|134.67|137.02|134.72|136.92|134.62|9
1652598140000|2022-05-15 07:02:20|136.95|134.65|136.92|134.62|136.95|134.65|136.92|134.62|3
1652598150000|2022-05-15 07:02:30|136.91|134.61|136.74|134.44|136.91|134.61|136.74|134.44|8
1652598160000|2022-05-15 07:02:40|136.75|134.45|136.6|134.3|136.75|134.45|136.6|134.3|10
1652598180000|2022-05-15 07:03:00|136.57|134.27|136.52|134.22|136.57|134.27|136.49|134.19|6
1652598190000|2022-05-15 07:03:10|136.5|134.2|136.41|134.11|136.5|134.2|136.26|133.96|19
1652598200000|2022-05-15 07:03:20|136.35|134.05|136.4|134.1|136.47|134.17|136.34|134.04|16
1652598210000|2022-05-15 07:03:30|136.39|134.09|136.37|134.07|136.39|134.09|136.33|134.03|8
1652598220000|2022-05-15 07:03:40|136.36|134.06|136.26|133.96|136.37|134.07|136.25|133.95|9
1652598230000|2022-05-15 07:03:50|136.25|133.95|136.24|133.94|136.26|133.96|136.21|133.91|9
1652598240000|2022-05-15 07:04:00|136.25|133.95|136.29|133.99|136.29|133.99|136.25|133.95|5
1652598250000|2022-05-15 07:04:10|136.32|134.02|136.47|134.17|136.47|134.17|136.32|134.02|6
1652598260000|2022-05-15 07:04:20|136.48|134.18|136.55|134.25|136.55|134.25|136.48|134.18|4
1652598270000|2022-05-15 07:04:30|136.54|134.24|136.53|134.23|136.54|134.24|136.51|134.21|5
1652598280000|2022-05-15 07:04:40|136.54|134.24|136.52|134.22|136.58|134.28|136.52|134.22|10
1652598290000|2022-05-15 07:04:50|136.53|134.23|136.45|134.15|136.53|134.23|136.45|134.15|6
1652598300000|2022-05-15 07:05:00|136.46|134.16|136.46|134.16|136.46|134.16|136.46|134.16|1
1652598310000|2022-05-15 07:05:10|136.45|134.15|136.53|134.23|136.53|134.23|136.45|134.15|5
1652598320000|2022-05-15 07:05:20|136.52|134.22|136.45|134.15|136.52|134.22|136.45|134.15|7
1652598330000|2022-05-15 07:05:30|136.46|134.16|136.56|134.26|136.56|134.26|136.46|134.16|7
1652598340000|2022-05-15 07:05:40|136.55|134.25|136.67|134.37|136.67|134.37|136.55|134.25|9
1652598350000|2022-05-15 07:05:50|136.68|134.38|136.63|134.33|136.7|134.4|136.62|134.32|5
1652598360000|2022-05-15 07:06:00|136.64|134.34|136.65|134.35|136.65|134.35|136.64|134.34|2
1652598370000|2022-05-15 07:06:10|136.62|134.32|136.6|134.3|136.62|134.32|136.6|134.3|2
1652598380000|2022-05-15 07:06:20|136.59|134.29|136.49|134.19|136.59|134.29|136.49|134.19|9
1652598390000|2022-05-15 07:06:30|136.5|134.2|136.48|134.18|136.51|134.21|136.46|134.16|7
1652598410000|2022-05-15 07:06:50|136.49|134.19|136.56|134.26|136.56|134.26|136.49|134.19|6
1652598420000|2022-05-15 07:07:00|136.55|134.25|136.5|134.2|136.55|134.25|136.5|134.2|4
1652598430000|2022-05-15 07:07:10|136.49|134.19|136.37|134.07|136.49|134.19|136.36|134.06|13
1652598440000|2022-05-15 07:07:20|136.39|134.09|136.45|134.15|136.45|134.15|136.39|134.09|11
1652598450000|2022-05-15 07:07:30|136.46|134.16|136.49|134.19|136.49|134.19|136.46|134.16|2
1652598460000|2022-05-15 07:07:40|136.5|134.2|136.49|134.19|136.5|134.2|136.49|134.19|2
1652598470000|2022-05-15 07:07:50|136.48|134.18|136.47|134.17|136.49|134.19|136.45|134.15|4
1652598480000|2022-05-15 07:08:00|136.45|134.15|136.47|134.17|136.47|134.17|136.42|134.12|5
1652598490000|2022-05-15 07:08:10|136.48|134.18|136.48|134.18|136.48|134.18|136.48|134.18|1
1652598500000|2022-05-15 07:08:20|136.47|134.17|136.47|134.17|136.47|134.17|136.47|134.17|1
1652598510000|2022-05-15 07:08:30|136.46|134.16|136.48|134.18|136.48|134.18|136.46|134.16|2
1652598520000|2022-05-15 07:08:40|136.47|134.17|136.48|134.18|136.49|134.19|136.47|134.17|4
1652598530000|2022-05-15 07:08:50|136.49|134.19|136.59|134.29|136.6|134.3|136.49|134.19|9
1652598540000|2022-05-15 07:09:00|136.6|134.3|136.65|134.35|136.65|134.35|136.58|134.28|6
1652598550000|2022-05-15 07:09:10|136.66|134.36|136.62|134.32|136.66|134.36|136.6|134.3|10
1652598560000|2022-05-15 07:09:20|136.63|134.33|136.63|134.33|136.63|134.33|136.63|134.33|1
1652598570000|2022-05-15 07:09:30|136.66|134.36|136.73|134.43|136.73|134.43|136.66|134.36|5
1652598580000|2022-05-15 07:09:40|136.72|134.42|136.76|134.46|136.76|134.46|136.72|134.42|3
1652598590000|2022-05-15 07:09:50|136.71|134.41|136.71|134.41|136.71|134.41|136.71|134.41|1
1652598600000|2022-05-15 07:10:00|136.72|134.42|136.72|134.42|136.72|134.42|136.72|134.42|1
1652598610000|2022-05-15 07:10:10|136.73|134.43|136.73|134.43|136.76|134.46|136.71|134.41|8
1652598620000|2022-05-15 07:10:20|136.74|134.44|136.83|134.53|136.83|134.53|136.74|134.44|8
1652598630000|2022-05-15 07:10:30|136.84|134.54|136.83|134.53|136.85|134.55|136.82|134.52|5
1652598640000|2022-05-15 07:10:40|136.82|134.52|136.76|134.46|136.82|134.52|136.73|134.43|7
1652598650000|2022-05-15 07:10:50|136.77|134.47|136.72|134.42|136.77|134.47|136.72|134.42|4
1652598660000|2022-05-15 07:11:00|136.73|134.43|136.7|134.4|136.74|134.44|136.68|134.38|7
1652598670000|2022-05-15 07:11:10|136.71|134.41|136.76|134.46|136.76|134.46|136.71|134.41|6
1652598680000|2022-05-15 07:11:20|136.77|134.47|136.9|134.6|136.9|134.6|136.77|134.47|11
1652598690000|2022-05-15 07:11:30|136.91|134.61|136.96|134.66|136.97|134.67|136.91|134.61|3
1652598710000|2022-05-15 07:11:50|136.97|134.67|136.98|134.68|136.99|134.69|136.97|134.67|3
1652598720000|2022-05-15 07:12:00|136.97|134.67|136.88|134.58|136.97|134.67|136.88|134.58|11
1652598730000|2022-05-15 07:12:10|136.87|134.57|136.83|134.53|136.87|134.57|136.78|134.48|14
1652598740000|2022-05-15 07:12:20|136.8|134.5|136.83|134.53|136.84|134.54|136.79|134.49|9
1652598750000|2022-05-15 07:12:30|136.81|134.51|136.82|134.52|136.82|134.52|136.81|134.51|2
1652598760000|2022-05-15 07:12:40|136.81|134.51|136.82|134.52|136.82|134.52|136.81|134.51|2
1652598770000|2022-05-15 07:12:50|136.81|134.51|136.72|134.42|136.82|134.52|136.72|134.42|7
1652598780000|2022-05-15 07:13:00|136.71|134.41|136.69|134.39|136.71|134.41|136.67|134.37|8
1652598790000|2022-05-15 07:13:10|136.62|134.32|136.61|134.31|136.62|134.32|136.61|134.31|4
1652598800000|2022-05-15 07:13:20|136.6|134.3|136.57|134.27|136.6|134.3|136.56|134.26|8
1652598810000|2022-05-15 07:13:30|136.58|134.28|136.48|134.18|136.58|134.28|136.47|134.17|14
1652598820000|2022-05-15 07:13:40|136.5|134.2|136.49|134.19|136.5|134.2|136.49|134.19|2
1652598830000|2022-05-15 07:13:50|136.48|134.18|136.48|134.18|136.48|134.18|136.46|134.16|8
1652598840000|2022-05-15 07:14:00|136.49|134.19|136.61|134.31|136.61|134.31|136.49|134.19|11
1652598850000|2022-05-15 07:14:10|136.64|134.34|136.63|134.33|136.68|134.38|136.63|134.33|7
1652598860000|2022-05-15 07:14:20|136.64|134.34|136.66|134.36|136.66|134.36|136.64|134.34|3
1652598870000|2022-05-15 07:14:30|136.62|134.32|136.6|134.3|136.62|134.32|136.6|134.3|3
1652598880000|2022-05-15 07:14:40|136.58|134.28|136.56|134.26|136.58|134.28|136.56|134.26|3
1652598890000|2022-05-15 07:14:50|136.55|134.25|136.53|134.23|136.55|134.25|136.53|134.23|2
1652598900000|2022-05-15 07:15:00|136.54|134.24|136.64|134.34|136.65|134.35|136.54|134.24|12
1652598910000|2022-05-15 07:15:10|136.63|134.33|136.9|134.6|136.93|134.63|136.63|134.33|19
1652598920000|2022-05-15 07:15:20|136.91|134.61|137.12|134.82|137.13|134.83|136.9|134.6|14
1652598930000|2022-05-15 07:15:30|137.08|134.78|137.04|134.74|137.12|134.82|136.99|134.69|12
1652598940000|2022-05-15 07:15:40|137.05|134.75|137.04|134.74|137.05|134.75|137.03|134.73|4
1652598950000|2022-05-15 07:15:50|137.03|134.73|137.01|134.71|137.03|134.73|137.01|134.71|2
1652598960000|2022-05-15 07:16:00|137.07|134.77|137.08|134.78|137.08|134.78|137.07|134.77|2
1652598970000|2022-05-15 07:16:10|137.07|134.77|136.95|134.65|137.07|134.77|136.95|134.65|10
1652598980000|2022-05-15 07:16:20|136.92|134.62|136.81|134.51|136.92|134.62|136.81|134.51|8
1652598990000|2022-05-15 07:16:30|136.8|134.5|137.05|134.75|137.09|134.79|136.8|134.5|13
1652599000000|2022-05-15 07:16:40|137.04|134.74|137.07|134.77|137.08|134.78|137.02|134.72|7
1652599010000|2022-05-15 07:16:50|137.04|134.74|137.01|134.71|137.04|134.74|137|134.7|5
1652599020000|2022-05-15 07:17:00|137.03|134.73|137.03|134.73|137.03|134.73|137.03|134.73|1
1652599030000|2022-05-15 07:17:10|137.02|134.72|137.07|134.77|137.07|134.77|137.02|134.72|4
1652599040000|2022-05-15 07:17:20|137.06|134.76|137.02|134.72|137.06|134.76|137.02|134.72|3
1652599050000|2022-05-15 07:17:30|137.03|134.73|137.06|134.76|137.06|134.76|137.03|134.73|3
1652599060000|2022-05-15 07:17:40|137.02|134.72|137.03|134.73|137.04|134.74|137.02|134.72|3
1652599070000|2022-05-15 07:17:50|137.04|134.74|137.04|134.74|137.04|134.74|137.04|134.74|1
1652599080000|2022-05-15 07:18:00|137.03|134.73|137.04|134.74|137.07|134.77|137|134.7|9
1652599090000|2022-05-15 07:18:10|137.06|134.76|137.12|134.82|137.12|134.82|137.06|134.76|5
1652599100000|2022-05-15 07:18:20|137.13|134.83|137.11|134.81|137.13|134.83|137.09|134.79|4
1652599110000|2022-05-15 07:18:30|137.1|134.8|137.1|134.8|137.11|134.81|137.1|134.8|3
1652599120000|2022-05-15 07:18:40|137.14|134.84|137.1|134.8|137.14|134.84|137.1|134.8|2
1652599130000|2022-05-15 07:18:50|137.09|134.79|137.09|134.79|137.09|134.79|137.09|134.79|1
1652599140000|2022-05-15 07:19:00|137.1|134.8|137.11|134.81|137.11|134.81|137.1|134.8|6
1652599150000|2022-05-15 07:19:10|137.12|134.82|137.11|134.81|137.13|134.83|137.1|134.8|6
1652599160000|2022-05-15 07:19:20|137.12|134.82|137.11|134.81|137.12|134.82|137.1|134.8|3
1652599170000|2022-05-15 07:19:30|137.22|134.92|137.41|135.11|137.47|135.17|137.22|134.92|12
1652599180000|2022-05-15 07:19:40|137.42|135.12|137.44|135.14|137.44|135.14|137.41|135.11|5
1652599200000|2022-05-15 07:20:00|137.43|135.13|137.28|134.98|137.43|135.13|137.28|134.98|9
1652599210000|2022-05-15 07:20:10|137.27|134.97|137.24|134.94|137.27|134.97|137.24|134.94|6
1652599220000|2022-05-15 07:20:20|137.23|134.93|137.42|135.12|137.42|135.12|137.23|134.93|4
1652599230000|2022-05-15 07:20:30|137.47|135.17|137.39|135.09|137.47|135.17|137.39|135.09|5
1652599240000|2022-05-15 07:20:40|137.38|135.08|137.28|134.98|137.38|135.08|137.27|134.97|7
1652599250000|2022-05-15 07:20:50|137.27|134.97|137.23|134.93|137.27|134.97|137.22|134.92|6
1652599260000|2022-05-15 07:21:00|137.26|134.96|137.35|135.05|137.36|135.06|137.26|134.96|8
1652599280000|2022-05-15 07:21:20|137.36|135.06|137.37|135.07|137.37|135.07|137.36|135.06|4
1652599290000|2022-05-15 07:21:30|137.32|135.02|137.36|135.06|137.36|135.06|137.32|135.02|3
1652599300000|2022-05-15 07:21:40|137.35|135.05|137.5|135.2|137.5|135.2|137.35|135.05|8
1652599310000|2022-05-15 07:21:50|137.51|135.21|137.51|135.21|137.63|135.33|137.51|135.21|14
1652599320000|2022-05-15 07:22:00|137.52|135.22|137.47|135.17|137.52|135.22|137.46|135.16|5
1652599330000|2022-05-15 07:22:10|137.46|135.16|137.65|135.35|137.65|135.35|137.46|135.16|12
1652599340000|2022-05-15 07:22:20|137.66|135.36|137.67|135.37|137.67|135.37|137.66|135.36|4
1652599350000|2022-05-15 07:22:30|137.68|135.38|137.72|135.42|137.72|135.42|137.68|135.38|3
1652599360000|2022-05-15 07:22:40|137.73|135.43|137.74|135.44|137.74|135.44|137.73|135.43|2
1652599370000|2022-05-15 07:22:50|137.75|135.45|137.78|135.48|137.84|135.54|137.75|135.45|7
1652599380000|2022-05-15 07:23:00|137.82|135.52|137.83|135.53|137.83|135.53|137.79|135.49|7
1652599390000|2022-05-15 07:23:10|137.8|135.5|137.82|135.52|137.92|135.62|137.76|135.46|14
1652599400000|2022-05-15 07:23:20|137.81|135.51|138.07|135.77|138.09|135.79|137.8|135.5|11
1652599410000|2022-05-15 07:23:30|138.04|135.74|138.23|135.93|138.23|135.93|137.98|135.68|5
1652599420000|2022-05-15 07:23:40|138.28|135.98|138.32|136.02|138.41|136.11|138.23|135.93|18
1652599430000|2022-05-15 07:23:50|138.31|136.01|138.26|135.96|138.31|136.01|138.24|135.94|9
1652599440000|2022-05-15 07:24:00|138.25|135.95|138.38|136.08|138.38|136.08|138.19|135.89|10
1652599450000|2022-05-15 07:24:10|138.4|136.1|138.26|135.96|138.42|136.12|138.26|135.96|9
1652599460000|2022-05-15 07:24:20|138.28|135.98|138.06|135.76|138.28|135.98|138.06|135.76|11
1652599470000|2022-05-15 07:24:30|138|135.7|137.64|135.34|138.01|135.71|137.64|135.34|25
1652599480000|2022-05-15 07:24:40|137.47|135.17|137.26|134.96|137.61|135.31|137.26|134.96|17
1652599490000|2022-05-15 07:24:50|137.06|134.76|136.98|134.68|137.06|134.76|136.72|134.42|22
1652599500000|2022-05-15 07:25:00|137.04|134.74|137.34|135.04|137.4|135.1|137.04|134.74|18
1652599510000|2022-05-15 07:25:10|137.33|135.03|137.35|135.05|137.35|135.05|137.3|135|7
1652599520000|2022-05-15 07:25:20|137.27|134.97|137.26|134.96|137.34|135.04|137.26|134.96|5
1652599530000|2022-05-15 07:25:30|137.27|134.97|137.24|134.94|137.28|134.98|137.23|134.93|10
1652599540000|2022-05-15 07:25:40|137.22|134.92|137.2|134.9|137.22|134.92|137.2|134.9|3
1652599550000|2022-05-15 07:25:50|137.19|134.89|137.15|134.85|137.19|134.89|137.15|134.85|5
1652599560000|2022-05-15 07:26:00|137.14|134.84|136.95|134.65|137.14|134.84|136.95|134.65|7
1652599570000|2022-05-15 07:26:10|136.93|134.63|136.91|134.61|136.93|134.63|136.88|134.58|5
1652599580000|2022-05-15 07:26:20|136.88|134.58|136.8|134.5|136.88|134.58|136.8|134.5|7
1652599590000|2022-05-15 07:26:30|136.81|134.51|136.8|134.5|136.83|134.53|136.79|134.49|5
1652599600000|2022-05-15 07:26:40|136.77|134.47|136.7|134.4|136.78|134.48|136.7|134.4|11
1652599610000|2022-05-15 07:26:50|136.65|134.35|136.61|134.31|136.65|134.35|136.59|134.29|8
1652599620000|2022-05-15 07:27:00|136.62|134.32|136.67|134.37|136.67|134.37|136.62|134.32|4
1652599630000|2022-05-15 07:27:10|136.69|134.39|136.7|134.4|136.7|134.4|136.69|134.39|2
1652599640000|2022-05-15 07:27:20|136.69|134.39|136.66|134.36|136.69|134.39|136.64|134.34|6
1652599650000|2022-05-15 07:27:30|136.65|134.35|136.63|134.33|136.65|134.35|136.63|134.33|2
1652599660000|2022-05-15 07:27:40|136.59|134.29|136.58|134.28|136.59|134.29|136.58|134.28|2
1652599690000|2022-05-15 07:28:10|136.59|134.29|136.59|134.29|136.59|134.29|136.59|134.29|1
1652599700000|2022-05-15 07:28:20|136.58|134.28|136.52|134.22|136.58|134.28|136.52|134.22|3
1652599710000|2022-05-15 07:28:30|136.51|134.21|136.56|134.26|136.56|134.26|136.51|134.21|5
1652599720000|2022-05-15 07:28:40|136.55|134.25|136.53|134.23|136.55|134.25|136.53|134.23|2
1652599730000|2022-05-15 07:28:50|136.52|134.22|136.4|134.1|136.52|134.22|136.4|134.1|9
1652599740000|2022-05-15 07:29:00|136.41|134.11|136.58|134.28|136.58|134.28|136.41|134.11|9
1652599750000|2022-05-15 07:29:10|136.6|134.3|136.62|134.32|136.67|134.37|136.6|134.3|13
1652599760000|2022-05-15 07:29:20|136.6|134.3|136.54|134.24|136.6|134.3|136.54|134.24|7
1652599770000|2022-05-15 07:29:30|136.53|134.23|136.56|134.26|136.56|134.26|136.53|134.23|7
1652599790000|2022-05-15 07:29:50|136.55|134.25|136.54|134.24|136.55|134.25|136.54|134.24|2
1652599800000|2022-05-15 07:30:00|136.57|134.27|136.62|134.32|136.62|134.32|136.57|134.27|4
1652599810000|2022-05-15 07:30:10|136.64|134.34|136.69|134.39|136.69|134.39|136.59|134.29|11
1652599820000|2022-05-15 07:30:20|136.7|134.4|137.05|134.75|137.07|134.77|136.7|134.4|19
1652599830000|2022-05-15 07:30:30|137.03|134.73|136.98|134.68|137.04|134.74|136.92|134.62|10
1652599850000|2022-05-15 07:30:50|136.99|134.69|137.2|134.9|137.2|134.9|136.99|134.69|9
1652599860000|2022-05-15 07:31:00|137.14|134.84|137.1|134.8|137.19|134.89|137.1|134.8|10
1652599870000|2022-05-15 07:31:10|137.09|134.79|137.26|134.96|137.26|134.96|137.03|134.73|13
1652599880000|2022-05-15 07:31:20|137.27|134.97|137.36|135.06|137.36|135.06|137.27|134.97|4
1652599890000|2022-05-15 07:31:30|137.37|135.07|137.22|134.92|137.37|135.07|137.22|134.92|8
1652599900000|2022-05-15 07:31:40|137.23|134.93|137.23|134.93|137.24|134.94|137.23|134.93|3
1652599910000|2022-05-15 07:31:50|137.21|134.91|137.2|134.9|137.21|134.91|137.2|134.9|2
1652599920000|2022-05-15 07:32:00|137.18|134.88|136.96|134.66|137.18|134.88|136.95|134.65|13
1652599930000|2022-05-15 07:32:10|136.97|134.67|136.95|134.65|136.97|134.67|136.95|134.65|3
1652599940000|2022-05-15 07:32:20|136.93|134.63|137.02|134.72|137.04|134.74|136.93|134.63|8
1652599950000|2022-05-15 07:32:30|137.03|134.73|137.39|135.09|137.39|135.09|137.03|134.73|11
1652599960000|2022-05-15 07:32:40|137.4|135.1|137.23|134.93|137.4|135.1|137.23|134.93|7
1652599970000|2022-05-15 07:32:50|137.24|134.94|137.28|134.98|137.28|134.98|137.24|134.94|4
1652599980000|2022-05-15 07:33:00|137.27|134.97|137.27|134.97|137.27|134.97|137.27|134.97|1
1652599990000|2022-05-15 07:33:10|137.26|134.96|137.26|134.96|137.26|134.96|137.26|134.96|1
1652600010000|2022-05-15 07:33:30|137.27|134.97|137.35|135.05|137.35|135.05|137.27|134.97|5
1652600020000|2022-05-15 07:33:40|137.36|135.06|137.65|135.35|137.7|135.4|137.36|135.06|11
1652600030000|2022-05-15 07:33:50|137.66|135.36|137.65|135.35|137.66|135.36|137.6|135.3|5
1652600040000|2022-05-15 07:34:00|137.66|135.36|137.58|135.28|137.66|135.36|137.56|135.26|10
1652600050000|2022-05-15 07:34:10|137.7|135.4|137.91|135.61|137.91|135.61|137.7|135.4|5
1652600060000|2022-05-15 07:34:20|137.92|135.62|137.89|135.59|137.92|135.62|137.85|135.55|5
1652600070000|2022-05-15 07:34:30|137.9|135.6|137.91|135.61|137.91|135.61|137.9|135.6|2
1652600080000|2022-05-15 07:34:40|137.88|135.58|137.89|135.59|137.89|135.59|137.88|135.58|2
1652600090000|2022-05-15 07:34:50|137.9|135.6|137.94|135.64|137.94|135.64|137.9|135.6|2
1652600100000|2022-05-15 07:35:00|137.95|135.65|137.95|135.65|137.95|135.65|137.95|135.65|1
1652600110000|2022-05-15 07:35:10|137.94|135.64|138.11|135.81|138.11|135.81|137.94|135.64|10
1652600120000|2022-05-15 07:35:20|138.12|135.82|138.1|135.8|138.12|135.82|138.04|135.74|14
1652600130000|2022-05-15 07:35:30|138.11|135.81|138.25|135.95|138.28|135.98|137.98|135.68|17
1652600140000|2022-05-15 07:35:40|138.09|135.79|137.27|134.97|138.09|135.79|137.27|134.97|23
1652600150000|2022-05-15 07:35:50|137.11|134.81|136.72|134.42|137.11|134.81|136.67|134.37|22
1652600160000|2022-05-15 07:36:00|136.7|134.4|136.97|134.67|137.03|134.73|136.5|134.2|28
1652600170000|2022-05-15 07:36:10|136.98|134.68|136.92|134.62|136.98|134.68|136.92|134.62|7
1652600180000|2022-05-15 07:36:20|136.93|134.63|136.71|134.41|136.93|134.63|136.71|134.41|10
1652600190000|2022-05-15 07:36:30|136.7|134.4|136.38|134.08|136.73|134.43|136.24|133.94|15
1652600200000|2022-05-15 07:36:40|136.37|134.07|136.25|133.95|136.38|134.08|136.23|133.93|9
1652600210000|2022-05-15 07:36:50|136.24|133.94|136.08|133.78|136.24|133.94|136.07|133.77|7
1652600220000|2022-05-15 07:37:00|136.09|133.79|136.12|133.82|136.4|134.1|136.09|133.79|20
1652600230000|2022-05-15 07:37:10|136.13|133.83|135.93|133.63|136.13|133.83|135.91|133.61|5
1652600240000|2022-05-15 07:37:20|135.92|133.62|136.1|133.8|136.1|133.8|135.86|133.56|9
1652600250000|2022-05-15 07:37:30|136.11|133.81|136.51|134.21|136.51|134.21|136.11|133.81|10
1652600260000|2022-05-15 07:37:40|136.52|134.22|136.69|134.39|136.69|134.39|136.51|134.21|12
1652600270000|2022-05-15 07:37:50|136.71|134.41|136.63|134.33|136.71|134.41|136.63|134.33|3
1652600280000|2022-05-15 07:38:00|136.64|134.34|136.61|134.31|136.65|134.35|136.61|134.31|8
1652600290000|2022-05-15 07:38:10|136.6|134.3|136.53|134.23|136.6|134.3|136.51|134.21|8
1652600300000|2022-05-15 07:38:20|136.52|134.22|136.49|134.19|136.52|134.22|136.49|134.19|4
1652600310000|2022-05-15 07:38:30|136.48|134.18|136.5|134.2|136.5|134.2|136.48|134.18|3
1652600320000|2022-05-15 07:38:40|136.49|134.19|136.52|134.22|136.52|134.22|136.49|134.19|3
1652600340000|2022-05-15 07:39:00|136.54|134.24|136.54|134.24|136.54|134.24|136.54|134.24|1
1652600350000|2022-05-15 07:39:10|136.55|134.25|136.72|134.42|136.72|134.42|136.55|134.25|15
1652600360000|2022-05-15 07:39:20|136.73|134.43|136.67|134.37|136.74|134.44|136.67|134.37|5
1652600370000|2022-05-15 07:39:30|136.66|134.36|136.65|134.35|136.66|134.36|136.62|134.32|3
1652600380000|2022-05-15 07:39:40|136.64|134.34|136.63|134.33|136.64|134.34|136.6|134.3|6
1652600420000|2022-05-15 07:40:20|136.64|134.34|136.64|134.34|136.64|134.34|136.64|134.34|1
1652600430000|2022-05-15 07:40:30|136.65|134.35|136.72|134.42|136.72|134.42|136.65|134.35|3
1652600440000|2022-05-15 07:40:40|136.73|134.43|136.83|134.53|136.83|134.53|136.72|134.42|5
1652600450000|2022-05-15 07:40:50|136.82|134.52|136.77|134.47|136.82|134.52|136.76|134.46|6
1652600460000|2022-05-15 07:41:00|136.81|134.51|136.82|134.52|136.82|134.52|136.81|134.51|2
1652600470000|2022-05-15 07:41:10|136.83|134.53|136.82|134.52|136.83|134.53|136.82|134.52|2
1652600480000|2022-05-15 07:41:20|136.8|134.5|136.8|134.5|136.83|134.53|136.76|134.46|10
1652600490000|2022-05-15 07:41:30|136.81|134.51|136.83|134.53|136.83|134.53|136.81|134.51|3
1652600500000|2022-05-15 07:41:40|136.82|134.52|136.79|134.49|136.82|134.52|136.78|134.48|4
1652600510000|2022-05-15 07:41:50|136.8|134.5|136.8|134.5|136.82|134.52|136.79|134.49|5
1652600520000|2022-05-15 07:42:00|136.79|134.49|136.85|134.55|136.85|134.55|136.79|134.49|4
1652600530000|2022-05-15 07:42:10|136.87|134.57|136.96|134.66|136.96|134.66|136.87|134.57|4
1652600540000|2022-05-15 07:42:20|136.97|134.67|136.97|134.67|136.97|134.67|136.97|134.67|1
1652600550000|2022-05-15 07:42:30|137|134.7|137.04|134.74|137.04|134.74|137|134.7|5
1652600560000|2022-05-15 07:42:40|137.05|134.75|137.04|134.74|137.05|134.75|137.04|134.74|2
1652600570000|2022-05-15 07:42:50|136.96|134.66|137.02|134.72|137.02|134.72|136.96|134.66|4
1652600580000|2022-05-15 07:43:00|136.99|134.69|136.99|134.69|136.99|134.69|136.99|134.69|1
1652600590000|2022-05-15 07:43:10|137|134.7|137|134.7|137|134.7|137|134.7|1
1652600600000|2022-05-15 07:43:20|136.99|134.69|136.98|134.68|137|134.7|136.98|134.68|3
1652600610000|2022-05-15 07:43:30|136.99|134.69|136.99|134.69|136.99|134.69|136.99|134.69|1
1652600620000|2022-05-15 07:43:40|136.96|134.66|136.9|134.6|136.97|134.67|136.89|134.59|6
1652600630000|2022-05-15 07:43:50|136.89|134.59|136.84|134.54|136.89|134.59|136.84|134.54|2
1652600640000|2022-05-15 07:44:00|136.83|134.53|136.74|134.44|136.83|134.53|136.74|134.44|8
1652600650000|2022-05-15 07:44:10|136.75|134.45|136.87|134.57|136.88|134.58|136.75|134.45|8
1652600680000|2022-05-15 07:44:40|136.86|134.56|136.79|134.49|136.86|134.56|136.77|134.47|4
1652600690000|2022-05-15 07:44:50|136.78|134.48|136.75|134.45|136.78|134.48|136.75|134.45|4
1652600700000|2022-05-15 07:45:00|136.71|134.41|136.77|134.47|136.77|134.47|136.69|134.39|11
1652600710000|2022-05-15 07:45:10|136.76|134.46|136.76|134.46|136.76|134.46|136.76|134.46|1
1652600730000|2022-05-15 07:45:30|136.74|134.44|136.69|134.39|136.74|134.44|136.69|134.39|4
1652600740000|2022-05-15 07:45:40|136.68|134.38|136.66|134.36|136.68|134.38|136.66|134.36|3
1652600750000|2022-05-15 07:45:50|136.65|134.35|136.44|134.14|136.65|134.35|136.36|134.06|15
1652600760000|2022-05-15 07:46:00|136.39|134.09|136.45|134.15|136.45|134.15|136.37|134.07|8
1652600770000|2022-05-15 07:46:10|136.46|134.16|136.4|134.1|136.47|134.17|136.39|134.09|7
1652600780000|2022-05-15 07:46:20|136.39|134.09|136.29|133.99|136.39|134.09|136.29|133.99|9
1652600790000|2022-05-15 07:46:30|136.24|133.94|136.24|133.94|136.3|134|136.23|133.93|10
1652600800000|2022-05-15 07:46:40|136.23|133.93|136.07|133.77|136.23|133.93|136.07|133.77|11
1652600810000|2022-05-15 07:46:50|136|133.7|135.93|133.63|136|133.7|135.93|133.63|6
1652600820000|2022-05-15 07:47:00|135.92|133.62|135.92|133.62|135.93|133.63|135.92|133.62|3
1652600840000|2022-05-15 07:47:20|135.88|133.58|135.91|133.61|135.97|133.67|135.84|133.54|10
1652600850000|2022-05-15 07:47:30|135.92|133.62|136|133.7|136.07|133.77|135.92|133.62|13
1652600860000|2022-05-15 07:47:40|135.99|133.69|135.92|133.62|135.99|133.69|135.91|133.61|15
1652600870000|2022-05-15 07:47:50|135.89|133.59|135.95|133.65|135.98|133.68|135.86|133.56|13
1652600880000|2022-05-15 07:48:00|135.94|133.64|135.98|133.68|135.98|133.68|135.94|133.64|3
1652600890000|2022-05-15 07:48:10|135.97|133.67|135.85|133.55|135.97|133.67|135.85|133.55|9
1652600900000|2022-05-15 07:48:20|135.84|133.54|135.82|133.52|135.84|133.54|135.82|133.52|4
1652600910000|2022-05-15 07:48:30|135.83|133.53|135.81|133.51|135.83|133.53|135.81|133.51|3
1652600920000|2022-05-15 07:48:40|135.82|133.52|135.93|133.63|135.93|133.63|135.82|133.52|8
1652600930000|2022-05-15 07:48:50|135.94|133.64|135.97|133.67|135.97|133.67|135.94|133.64|4
1652600950000|2022-05-15 07:49:10|135.98|133.68|136.07|133.77|136.07|133.77|135.98|133.68|6
1652600960000|2022-05-15 07:49:20|136.08|133.78|136.09|133.79|136.1|133.8|136.06|133.76|5
1652600980000|2022-05-15 07:49:40|136.07|133.77|136.07|133.77|136.07|133.77|136.07|133.77|1
1652600990000|2022-05-15 07:49:50|136.04|133.74|135.99|133.69|136.04|133.74|135.99|133.69|6
1652601000000|2022-05-15 07:50:00|135.98|133.68|135.9|133.6|135.98|133.68|135.9|133.6|7
1652601010000|2022-05-15 07:50:10|135.89|133.59|135.85|133.55|135.89|133.59|135.84|133.54|6
1652601020000|2022-05-15 07:50:20|135.84|133.54|135.75|133.45|135.84|133.54|135.75|133.45|9
1652601030000|2022-05-15 07:50:30|135.71|133.41|135.68|133.38|135.71|133.41|135.68|133.38|4
1652601040000|2022-05-15 07:50:40|135.67|133.37|135.68|133.38|135.68|133.38|135.66|133.36|3
1652601050000|2022-05-15 07:50:50|135.7|133.4|135.71|133.41|135.71|133.41|135.7|133.4|2
1652601060000|2022-05-15 07:51:00|135.72|133.42|135.76|133.46|135.76|133.46|135.72|133.42|4
1652601070000|2022-05-15 07:51:10|135.78|133.48|135.77|133.47|135.79|133.49|135.77|133.47|4
1652601080000|2022-05-15 07:51:20|135.73|133.43|135.71|133.41|135.74|133.44|135.71|133.41|4
1652601090000|2022-05-15 07:51:30|135.7|133.4|135.69|133.39|135.7|133.4|135.68|133.38|4
1652601100000|2022-05-15 07:51:40|135.7|133.4|135.78|133.48|135.78|133.48|135.7|133.4|6
1652601110000|2022-05-15 07:51:50|135.81|133.51|135.84|133.54|135.84|133.54|135.81|133.51|6
1652601120000|2022-05-15 07:52:00|135.85|133.55|135.79|133.49|135.87|133.57|135.79|133.49|8
1652601130000|2022-05-15 07:52:10|135.78|133.48|135.77|133.47|135.78|133.48|135.77|133.47|2
1652601150000|2022-05-15 07:52:30|135.76|133.46|135.7|133.4|135.76|133.46|135.7|133.4|3
1652601160000|2022-05-15 07:52:40|135.69|133.39|135.69|133.39|135.69|133.39|135.69|133.39|1
1652601170000|2022-05-15 07:52:50|135.7|133.4|135.8|133.5|135.8|133.5|135.7|133.4|7
1652601180000|2022-05-15 07:53:00|135.82|133.52|135.87|133.57|135.87|133.57|135.82|133.52|5
1652601190000|2022-05-15 07:53:10|135.89|133.59|135.9|133.6|135.94|133.64|135.89|133.59|10
1652601200000|2022-05-15 07:53:20|135.89|133.59|135.89|133.59|135.89|133.59|135.89|133.59|1
1652601210000|2022-05-15 07:53:30|135.9|133.6|135.89|133.59|135.9|133.6|135.89|133.59|2
1652601220000|2022-05-15 07:53:40|135.9|133.6|135.9|133.6|135.91|133.61|135.9|133.6|3
1652601230000|2022-05-15 07:53:50|135.93|133.63|135.92|133.62|135.93|133.63|135.92|133.62|2
1652601240000|2022-05-15 07:54:00|135.91|133.61|135.89|133.59|135.91|133.61|135.88|133.58|4
1652601250000|2022-05-15 07:54:10|135.9|133.6|135.97|133.67|135.97|133.67|135.9|133.6|5
1652601260000|2022-05-15 07:54:20|135.98|133.68|135.97|133.67|135.98|133.68|135.96|133.66|3
1652601270000|2022-05-15 07:54:30|135.96|133.66|136.05|133.75|136.05|133.75|135.96|133.66|8
1652601280000|2022-05-15 07:54:40|136.06|133.76|136.07|133.77|136.07|133.77|136.06|133.76|4
1652601290000|2022-05-15 07:54:50|136.06|133.76|136.07|133.77|136.07|133.77|136.06|133.76|2
1652601300000|2022-05-15 07:55:00|136.08|133.78|136|133.7|136.08|133.78|136|133.7|4
1652601310000|2022-05-15 07:55:10|135.99|133.69|135.99|133.69|136|133.7|135.99|133.69|3
1652601320000|2022-05-15 07:55:20|135.98|133.68|135.89|133.59|135.98|133.68|135.88|133.58|10
1652601330000|2022-05-15 07:55:30|135.88|133.58|135.88|133.58|135.88|133.58|135.88|133.58|1
1652601350000|2022-05-15 07:55:50|135.87|133.57|135.82|133.52|135.87|133.57|135.81|133.51|3
1652601360000|2022-05-15 07:56:00|135.79|133.49|135.66|133.36|135.8|133.5|135.66|133.36|12
1652601370000|2022-05-15 07:56:10|135.56|133.26|135.51|133.21|135.56|133.26|135.51|133.21|5
1652601380000|2022-05-15 07:56:20|135.49|133.19|135.38|133.08|135.49|133.19|135.38|133.08|12
1652601390000|2022-05-15 07:56:30|135.39|133.09|135.57|133.27|135.57|133.27|135.38|133.08|12
1652601400000|2022-05-15 07:56:40|135.58|133.28|135.58|133.28|135.58|133.28|135.58|133.28|1
1652601410000|2022-05-15 07:56:50|135.57|133.27|135.5|133.2|135.57|133.27|135.5|133.2|5
1652601420000|2022-05-15 07:57:00|135.49|133.19|135.54|133.24|135.55|133.25|135.49|133.19|6
1652601430000|2022-05-15 07:57:10|135.55|133.25|135.61|133.31|135.65|133.35|135.55|133.25|10
1652601440000|2022-05-15 07:57:20|135.6|133.3|135.51|133.21|135.6|133.3|135.51|133.21|7
1652601450000|2022-05-15 07:57:30|135.52|133.22|135.52|133.22|135.52|133.22|135.52|133.22|1
1652601460000|2022-05-15 07:57:40|135.51|133.21|135.48|133.18|135.51|133.21|135.48|133.18|2
1652601470000|2022-05-15 07:57:50|135.47|133.17|135.3|133|135.47|133.17|135.3|133|11
1652601480000|2022-05-15 07:58:00|135.29|132.99|135.37|133.07|135.38|133.08|135.29|132.99|6
1652601490000|2022-05-15 07:58:10|135.38|133.08|135.4|133.1|135.4|133.1|135.38|133.08|2
1652601500000|2022-05-15 07:58:20|135.39|133.09|135.39|133.09|135.39|133.09|135.39|133.09|1
1652601510000|2022-05-15 07:58:30|135.38|133.08|135.37|133.07|135.38|133.08|135.37|133.07|2
1652601520000|2022-05-15 07:58:40|135.38|133.08|135.38|133.08|135.38|133.08|135.38|133.08|1
1652601550000|2022-05-15 07:59:10|135.37|133.07|135.44|133.14|135.44|133.14|135.37|133.07|3
1652601560000|2022-05-15 07:59:20|135.45|133.15|135.49|133.19|135.49|133.19|135.45|133.15|3
1652601570000|2022-05-15 07:59:30|135.48|133.18|135.49|133.19|135.5|133.2|135.48|133.18|4
1652601580000|2022-05-15 07:59:40|135.46|133.16|135.5|133.2|135.5|133.2|135.46|133.16|6
1652601590000|2022-05-15 07:59:50|135.49|133.19|135.45|133.15|135.5|133.2|135.44|133.14|7
1652601600000|2022-05-15 08:00:00|135.44|133.14|135.38|133.08|135.44|133.14|135.37|133.07|6
1652601610000|2022-05-15 08:00:10|135.37|133.07|135.2|132.9|135.37|133.07|135.2|132.9|13
1652601620000|2022-05-15 08:00:20|135.19|132.89|135.19|132.89|135.19|132.89|135.18|132.88|3
1652601630000|2022-05-15 08:00:30|135.23|132.93|135.35|133.05|135.35|133.05|135.23|132.93|9
1652601640000|2022-05-15 08:00:40|135.36|133.06|135.36|133.06|135.36|133.06|135.36|133.06|1
1652601650000|2022-05-15 08:00:50|135.35|133.05|135.4|133.1|135.4|133.1|135.35|133.05|5
1652601660000|2022-05-15 08:01:00|135.41|133.11|135.38|133.08|135.41|133.11|135.35|133.05|5
1652601670000|2022-05-15 08:01:10|135.39|133.09|135.44|133.14|135.46|133.16|135.39|133.09|9
1652601680000|2022-05-15 08:01:20|135.45|133.15|135.55|133.25|135.55|133.25|135.45|133.15|10
1652601690000|2022-05-15 08:01:30|135.56|133.26|135.52|133.22|135.56|133.26|135.52|133.22|2
1652601700000|2022-05-15 08:01:40|135.51|133.21|135.56|133.26|135.56|133.26|135.51|133.21|6
1652601710000|2022-05-15 08:01:50|135.55|133.25|135.56|133.26|135.56|133.26|135.55|133.25|2
1652601720000|2022-05-15 08:02:00|135.57|133.27|135.75|133.45|135.75|133.45|135.57|133.27|14
1652601730000|2022-05-15 08:02:10|135.71|133.41|135.69|133.39|135.72|133.42|135.68|133.38|6
1652601740000|2022-05-15 08:02:20|135.68|133.38|135.72|133.42|135.76|133.46|135.68|133.38|9
1652601750000|2022-05-15 08:02:30|135.73|133.43|135.76|133.46|135.76|133.46|135.73|133.43|3
1652601780000|2022-05-15 08:03:00|135.75|133.45|135.75|133.45|135.75|133.45|135.75|133.45|1
1652601790000|2022-05-15 08:03:10|135.74|133.44|135.74|133.44|135.74|133.44|135.74|133.44|1
1652601800000|2022-05-15 08:03:20|135.68|133.38|135.7|133.4|135.7|133.4|135.68|133.38|3
1652601830000|2022-05-15 08:03:50|135.71|133.41|135.71|133.41|135.71|133.41|135.71|133.41|1
1652601840000|2022-05-15 08:04:00|135.7|133.4|135.31|133.01|135.7|133.4|135.31|133.01|18
1652601850000|2022-05-15 08:04:10|135.3|133|135.32|133.02|135.35|133.05|135.29|132.99|7
1652601860000|2022-05-15 08:04:20|135.31|133.01|135.26|132.96|135.31|133.01|135.26|132.96|6
1652601870000|2022-05-15 08:04:30|135.25|132.95|135.28|132.98|135.28|132.98|135.23|132.93|6
1652601880000|2022-05-15 08:04:40|135.27|132.97|135.18|132.88|135.27|132.97|135.18|132.88|7
1652601890000|2022-05-15 08:04:50|135.17|132.87|135.19|132.89|135.19|132.89|135.17|132.87|2
1652601900000|2022-05-15 08:05:00|135.2|132.9|135.25|132.95|135.26|132.96|135.2|132.9|7
1652601910000|2022-05-15 08:05:10|135.22|132.92|135.2|132.9|135.22|132.92|135.2|132.9|3
1652601920000|2022-05-15 08:05:20|135.19|132.89|135.18|132.88|135.19|132.89|135.18|132.88|2
1652601930000|2022-05-15 08:05:30|135.17|132.87|135.08|132.78|135.18|132.88|135.08|132.78|5
1652601940000|2022-05-15 08:05:40|135.07|132.77|135|132.7|135.07|132.77|135|132.7|6
1652601950000|2022-05-15 08:05:50|134.99|132.69|134.91|132.61|134.99|132.69|134.91|132.61|6
1652601960000|2022-05-15 08:06:00|134.9|132.6|135.06|132.76|135.06|132.76|134.9|132.6|9
1652601970000|2022-05-15 08:06:10|135.05|132.75|134.99|132.69|135.05|132.75|134.97|132.67|9
1652601980000|2022-05-15 08:06:20|134.98|132.68|134.98|132.68|134.98|132.68|134.98|132.68|1
1652601990000|2022-05-15 08:06:30|134.97|132.67|134.96|132.66|134.97|132.67|134.94|132.64|3
1652602000000|2022-05-15 08:06:40|134.95|132.65|134.92|132.62|134.95|132.65|134.91|132.61|7
1652602010000|2022-05-15 08:06:50|134.94|132.64|134.95|132.65|134.97|132.67|134.94|132.64|4
1652602020000|2022-05-15 08:07:00|134.96|132.66|134.95|132.65|134.96|132.66|134.95|132.65|2
1652602040000|2022-05-15 08:07:20|134.92|132.62|134.85|132.55|134.92|132.62|134.84|132.54|10
1652602050000|2022-05-15 08:07:30|134.84|132.54|134.94|132.64|134.94|132.64|134.84|132.54|8
1652602060000|2022-05-15 08:07:40|134.93|132.63|134.84|132.54|134.93|132.63|134.84|132.54|7
1652602070000|2022-05-15 08:07:50|134.85|132.55|134.85|132.55|134.85|132.55|134.85|132.55|1
1652602090000|2022-05-15 08:08:10|134.86|132.56|135.04|132.74|135.04|132.74|134.86|132.56|10
1652602110000|2022-05-15 08:08:30|135.05|132.75|134.96|132.66|135.05|132.75|134.95|132.65|7
1652602120000|2022-05-15 08:08:40|134.95|132.65|134.88|132.58|134.95|132.65|134.88|132.58|5
1652602130000|2022-05-15 08:08:50|134.87|132.57|134.87|132.57|134.87|132.57|134.87|132.57|1
1652602140000|2022-05-15 08:09:00|134.93|132.63|134.94|132.64|134.94|132.64|134.93|132.63|2
1652602150000|2022-05-15 08:09:10|134.95|132.65|134.95|132.65|134.95|132.65|134.95|132.65|1
1652602160000|2022-05-15 08:09:20|134.94|132.64|134.94|132.64|134.94|132.64|134.94|132.64|1
1652602170000|2022-05-15 08:09:30|134.93|132.63|134.87|132.57|134.93|132.63|134.87|132.57|4
1652602180000|2022-05-15 08:09:40|134.86|132.56|134.83|132.53|134.86|132.56|134.83|132.53|4
1652602190000|2022-05-15 08:09:50|134.85|132.55|134.85|132.55|134.85|132.55|134.85|132.55|1
1652602200000|2022-05-15 08:10:00|134.86|132.56|134.86|132.56|134.86|132.56|134.86|132.56|1
1652602210000|2022-05-15 08:10:10|134.89|132.59|134.9|132.6|134.91|132.61|134.89|132.59|5
1652602220000|2022-05-15 08:10:20|134.91|132.61|134.94|132.64|134.94|132.64|134.91|132.61|3
1652602230000|2022-05-15 08:10:30|134.95|132.65|134.95|132.65|134.95|132.65|134.95|132.65|1
1652602240000|2022-05-15 08:10:40|135.03|132.73|135.04|132.74|135.04|132.74|135.03|132.73|2
1652602250000|2022-05-15 08:10:50|135.05|132.75|135.07|132.77|135.07|132.77|135.05|132.75|3
1652602260000|2022-05-15 08:11:00|135.08|132.78|135.09|132.79|135.1|132.8|135.08|132.78|4
1652602270000|2022-05-15 08:11:10|135.11|132.81|135.14|132.84|135.14|132.84|135.11|132.81|4
1652602280000|2022-05-15 08:11:20|135.15|132.85|135.15|132.85|135.15|132.85|135.15|132.85|1
1652602290000|2022-05-15 08:11:30|135.14|132.84|135.15|132.85|135.15|132.85|135.14|132.84|2
1652602300000|2022-05-15 08:11:40|135.24|132.94|135.32|133.02|135.32|133.02|135.24|132.94|2
1652602310000|2022-05-15 08:11:50|135.56|133.26|135.66|133.36|135.66|133.36|135.56|133.26|7
1652602320000|2022-05-15 08:12:00|135.65|133.35|135.48|133.18|135.65|133.35|135.44|133.14|11
1652602330000|2022-05-15 08:12:10|135.49|133.19|135.53|133.23|135.53|133.23|135.49|133.19|3
1652602340000|2022-05-15 08:12:20|135.52|133.22|135.4|133.1|135.52|133.22|135.4|133.1|11
1652602350000|2022-05-15 08:12:30|135.38|133.08|135.47|133.17|135.47|133.17|135.38|133.08|7
1652602360000|2022-05-15 08:12:40|135.46|133.16|135.42|133.12|135.46|133.16|135.42|133.12|4
1652602370000|2022-05-15 08:12:50|135.41|133.11|135.3|133|135.41|133.11|135.3|133|7
1652602380000|2022-05-15 08:13:00|135.33|133.03|135.22|132.92|135.33|133.03|135.22|132.92|10
1652602390000|2022-05-15 08:13:10|135.23|132.93|135.26|132.96|135.32|133.02|135.23|132.93|12
1652602400000|2022-05-15 08:13:20|135.25|132.95|135.25|132.95|135.25|132.95|135.25|132.95|1
1652602420000|2022-05-15 08:13:40|135.24|132.94|135.23|132.93|135.24|132.94|135.23|132.93|2
1652602450000|2022-05-15 08:14:10|135.24|132.94|135.21|132.91|135.29|132.99|135.21|132.91|6
1652602460000|2022-05-15 08:14:20|135.2|132.9|135.05|132.75|135.2|132.9|135.05|132.75|7
1652602470000|2022-05-15 08:14:30|135.01|132.71|134.89|132.59|135.01|132.71|134.88|132.58|19
1652602480000|2022-05-15 08:14:40|134.87|132.57|134.88|132.58|134.88|132.58|134.8|132.5|9
1652602490000|2022-05-15 08:14:50|134.92|132.62|134.9|132.6|134.92|132.62|134.89|132.59|5
1652602500000|2022-05-15 08:15:00|134.92|132.62|135.1|132.8|135.1|132.8|134.92|132.62|8
1652602510000|2022-05-15 08:15:10|135.11|132.81|135.11|132.81|135.11|132.81|135.1|132.8|3
1652602520000|2022-05-15 08:15:20|135.07|132.77|134.97|132.67|135.09|132.79|134.97|132.67|8
1652602530000|2022-05-15 08:15:30|134.98|132.68|134.95|132.65|134.98|132.68|134.95|132.65|4
1652602540000|2022-05-15 08:15:40|134.94|132.64|134.75|132.45|134.94|132.64|134.75|132.45|15
1652602550000|2022-05-15 08:15:50|134.74|132.44|134.72|132.42|134.74|132.44|134.71|132.41|4
1652602560000|2022-05-15 08:16:00|134.73|132.43|134.76|132.46|134.77|132.47|134.71|132.41|9
1652602570000|2022-05-15 08:16:10|134.74|132.44|134.56|132.26|134.74|132.44|134.56|132.26|18
1652602580000|2022-05-15 08:16:20|134.55|132.25|134.53|132.23|134.55|132.25|134.53|132.23|3
1652602590000|2022-05-15 08:16:30|134.52|132.22|134.49|132.19|134.53|132.23|134.49|132.19|5
1652602600000|2022-05-15 08:16:40|134.47|132.17|134.44|132.14|134.47|132.17|134.4|132.1|12
1652602610000|2022-05-15 08:16:50|134.42|132.12|134.42|132.12|134.43|132.13|134.41|132.11|5
1652602620000|2022-05-15 08:17:00|134.43|132.13|134.54|132.24|134.61|132.31|134.43|132.13|13
1652602630000|2022-05-15 08:17:10|134.53|132.23|134.6|132.3|134.61|132.31|134.52|132.22|8
1652602640000|2022-05-15 08:17:20|134.56|132.26|134.62|132.32|134.62|132.32|134.54|132.24|8
1652602650000|2022-05-15 08:17:30|134.65|132.35|134.66|132.36|134.66|132.36|134.65|132.35|2
1652602660000|2022-05-15 08:17:40|134.61|132.31|134.59|132.29|134.65|132.35|134.59|132.29|8
1652602670000|2022-05-15 08:17:50|134.6|132.3|134.56|132.26|134.6|132.3|134.55|132.25|5
1652602680000|2022-05-15 08:18:00|134.55|132.25|134.59|132.29|134.59|132.29|134.55|132.25|4
1652602690000|2022-05-15 08:18:10|134.6|132.3|134.76|132.46|134.77|132.47|134.6|132.3|11
1652602700000|2022-05-15 08:18:20|134.75|132.45|134.78|132.48|134.78|132.48|134.75|132.45|4
1652602710000|2022-05-15 08:18:30|134.77|132.47|134.7|132.4|134.77|132.47|134.7|132.4|8
1652602720000|2022-05-15 08:18:40|134.72|132.42|134.83|132.53|134.88|132.58|134.72|132.42|10
1652602730000|2022-05-15 08:18:50|134.82|132.52|134.78|132.48|134.82|132.52|134.78|132.48|5
1652602740000|2022-05-15 08:19:00|134.79|132.49|134.93|132.63|134.93|132.63|134.79|132.49|9
1652602750000|2022-05-15 08:19:10|134.98|132.68|134.94|132.64|135|132.7|134.94|132.64|8
1652602760000|2022-05-15 08:19:20|134.95|132.65|134.88|132.58|134.95|132.65|134.88|132.58|6
1652602770000|2022-05-15 08:19:30|134.89|132.59|134.85|132.55|134.89|132.59|134.84|132.54|6
1652602780000|2022-05-15 08:19:40|134.84|132.54|134.83|132.53|134.84|132.54|134.83|132.53|2
1652602820000|2022-05-15 08:20:20|134.86|132.56|134.82|132.52|134.91|132.61|134.82|132.52|8
1652602830000|2022-05-15 08:20:30|134.83|132.53|134.83|132.53|134.83|132.53|134.81|132.51|7
1652602840000|2022-05-15 08:20:40|134.84|132.54|134.84|132.54|134.84|132.54|134.84|132.54|1
1652602860000|2022-05-15 08:21:00|134.89|132.59|134.87|132.57|134.89|132.59|134.87|132.57|3
1652602870000|2022-05-15 08:21:10|134.88|132.58|134.88|132.58|134.88|132.58|134.88|132.58|1
1652602900000|2022-05-15 08:21:40|134.89|132.59|134.94|132.64|134.94|132.64|134.89|132.59|5
1652602910000|2022-05-15 08:21:50|134.96|132.66|134.98|132.68|134.98|132.68|134.96|132.66|3
1652602920000|2022-05-15 08:22:00|134.97|132.67|134.98|132.68|134.98|132.68|134.97|132.67|2
1652602960000|2022-05-15 08:22:40|134.97|132.67|135.03|132.73|135.03|132.73|134.97|132.67|3
1652602970000|2022-05-15 08:22:50|135.04|132.74|135.13|132.83|135.13|132.83|135.03|132.73|9
1652602980000|2022-05-15 08:23:00|135.12|132.82|135.14|132.84|135.14|132.84|135.12|132.82|3
1652602990000|2022-05-15 08:23:10|135.04|132.74|135.06|132.76|135.08|132.78|135.01|132.71|9
1652603000000|2022-05-15 08:23:20|135.07|132.77|135.04|132.74|135.12|132.82|135.04|132.74|6
1652603010000|2022-05-15 08:23:30|135.03|132.73|135.02|132.72|135.03|132.73|135.02|132.72|2
1652603020000|2022-05-15 08:23:40|135.01|132.71|135.05|132.75|135.05|132.75|134.97|132.67|8
1652603030000|2022-05-15 08:23:50|135.06|132.76|134.99|132.69|135.06|132.76|134.99|132.69|6
1652603040000|2022-05-15 08:24:00|134.98|132.68|135.02|132.72|135.02|132.72|134.98|132.68|5
1652603050000|2022-05-15 08:24:10|135.03|132.73|135.04|132.74|135.04|132.74|135.03|132.73|2
1652603060000|2022-05-15 08:24:20|135.08|132.78|135.08|132.78|135.08|132.78|135.07|132.77|3
1652603070000|2022-05-15 08:24:30|135.09|132.79|135.1|132.8|135.11|132.81|135.07|132.77|9
1652603080000|2022-05-15 08:24:40|135.11|132.81|135.16|132.86|135.16|132.86|135.1|132.8|7
1652603090000|2022-05-15 08:24:50|135.14|132.84|135.14|132.84|135.14|132.84|135.14|132.84|1
1652603100000|2022-05-15 08:25:00|135.15|132.85|135.16|132.86|135.16|132.86|135.14|132.84|4
1652603110000|2022-05-15 08:25:10|135.17|132.87|135.28|132.98|135.28|132.98|135.17|132.87|6
1652603120000|2022-05-15 08:25:20|135.27|132.97|135.27|132.97|135.28|132.98|135.26|132.96|5
1652603140000|2022-05-15 08:25:40|135.26|132.96|135.26|132.96|135.26|132.96|135.26|132.96|1
1652603150000|2022-05-15 08:25:50|135.25|132.95|135.2|132.9|135.25|132.95|135.2|132.9|3
1652603160000|2022-05-15 08:26:00|135.19|132.89|135.19|132.89|135.19|132.89|135.19|132.89|1
1652603170000|2022-05-15 08:26:10|135.18|132.88|135.18|132.88|135.18|132.88|135.18|132.88|1
1652603180000|2022-05-15 08:26:20|135.12|132.82|134.99|132.69|135.12|132.82|134.99|132.69|9
1652603190000|2022-05-15 08:26:30|134.97|132.67|134.81|132.51|134.97|132.67|134.81|132.51|12
1652603200000|2022-05-15 08:26:40|134.82|132.52|134.84|132.54|134.88|132.58|134.82|132.52|5
1652603210000|2022-05-15 08:26:50|134.85|132.55|134.87|132.57|134.87|132.57|134.85|132.55|3
1652603220000|2022-05-15 08:27:00|134.86|132.56|134.78|132.48|134.86|132.56|134.77|132.47|10
1652603230000|2022-05-15 08:27:10|134.81|132.51|134.9|132.6|134.91|132.61|134.81|132.51|10
1652603250000|2022-05-15 08:27:30|134.93|132.63|134.87|132.57|134.94|132.64|134.87|132.57|8
1652603260000|2022-05-15 08:27:40|134.86|132.56|134.84|132.54|134.86|132.56|134.84|132.54|3
1652603270000|2022-05-15 08:27:50|134.85|132.55|134.94|132.64|134.94|132.64|134.85|132.55|6
1652603280000|2022-05-15 08:28:00|134.93|132.63|134.86|132.56|134.93|132.63|134.86|132.56|5
1652603290000|2022-05-15 08:28:10|134.87|132.57|134.93|132.63|134.93|132.63|134.87|132.57|3
1652603300000|2022-05-15 08:28:20|134.94|132.64|134.94|132.64|134.94|132.64|134.94|132.64|1
1652603310000|2022-05-15 08:28:30|134.93|132.63|134.93|132.63|134.93|132.63|134.93|132.63|1
1652603320000|2022-05-15 08:28:40|134.94|132.64|134.94|132.64|134.94|132.64|134.94|132.64|1
1652603330000|2022-05-15 08:28:50|134.95|132.65|134.95|132.65|134.95|132.65|134.95|132.65|1
1652603340000|2022-05-15 08:29:00|134.94|132.64|134.92|132.62|134.94|132.64|134.91|132.61|3
1652603350000|2022-05-15 08:29:10|134.91|132.61|134.81|132.51|134.91|132.61|134.81|132.51|6
1652603360000|2022-05-15 08:29:20|134.8|132.5|134.77|132.47|134.8|132.5|134.76|132.46|7
1652603370000|2022-05-15 08:29:30|134.76|132.46|134.71|132.41|134.76|132.46|134.7|132.4|9
1652603380000|2022-05-15 08:29:40|134.72|132.42|134.75|132.45|134.75|132.45|134.72|132.42|4
1652603390000|2022-05-15 08:29:50|134.73|132.43|134.76|132.46|134.76|132.46|134.73|132.43|4
1652603400000|2022-05-15 08:30:00|134.75|132.45|134.74|132.44|134.75|132.45|134.71|132.41|6
1652603420000|2022-05-15 08:30:20|134.75|132.45|134.75|132.45|134.75|132.45|134.75|132.45|1
1652603430000|2022-05-15 08:30:30|134.74|132.44|134.74|132.44|134.74|132.44|134.74|132.44|1
1652603460000|2022-05-15 08:31:00|134.75|132.45|134.75|132.45|134.75|132.45|134.75|132.45|1
1652603470000|2022-05-15 08:31:10|134.76|132.46|134.75|132.45|134.76|132.46|134.75|132.45|2
1652603490000|2022-05-15 08:31:30|134.76|132.46|134.85|132.55|134.86|132.56|134.76|132.46|6
1652603500000|2022-05-15 08:31:40|134.86|132.56|134.84|132.54|134.86|132.56|134.84|132.54|5
1652603510000|2022-05-15 08:31:50|134.81|132.51|134.79|132.49|134.81|132.51|134.76|132.46|6
1652603520000|2022-05-15 08:32:00|134.76|132.46|134.78|132.48|134.78|132.48|134.76|132.46|4
1652603530000|2022-05-15 08:32:10|134.79|132.49|134.79|132.49|134.79|132.49|134.79|132.49|1
1652603540000|2022-05-15 08:32:20|134.83|132.53|134.88|132.58|134.88|132.58|134.83|132.53|4
1652603550000|2022-05-15 08:32:30|134.87|132.57|134.87|132.57|134.87|132.57|134.87|132.57|1
1652603560000|2022-05-15 08:32:40|134.84|132.54|134.79|132.49|134.84|132.54|134.77|132.47|5
1652603570000|2022-05-15 08:32:50|134.8|132.5|134.8|132.5|134.8|132.5|134.8|132.5|1
1652603580000|2022-05-15 08:33:00|134.77|132.47|134.69|132.39|134.77|132.47|134.69|132.39|6
1652603590000|2022-05-15 08:33:10|134.71|132.41|134.72|132.42|134.72|132.42|134.71|132.41|2
1652603600000|2022-05-15 08:33:20|134.75|132.45|134.74|132.44|134.75|132.45|134.74|132.44|2
1652603610000|2022-05-15 08:33:30|134.73|132.43|134.59|132.29|134.73|132.43|134.58|132.28|11
1652603620000|2022-05-15 08:33:40|134.58|132.28|134.55|132.25|134.58|132.28|134.55|132.25|3
1652603640000|2022-05-15 08:34:00|134.52|132.22|134.51|132.21|134.52|132.22|134.49|132.19|6
1652603650000|2022-05-15 08:34:10|134.52|132.22|134.52|132.22|134.52|132.22|134.52|132.22|1
1652603660000|2022-05-15 08:34:20|134.51|132.21|134.45|132.15|134.51|132.21|134.44|132.14|4
1652603680000|2022-05-15 08:34:40|134.44|132.14|134.46|132.16|134.46|132.16|134.44|132.14|3
1652603690000|2022-05-15 08:34:50|134.45|132.15|134.39|132.09|134.45|132.15|134.38|132.08|7
1652603700000|2022-05-15 08:35:00|134.42|132.12|134.42|132.12|134.44|132.14|134.39|132.09|11
1652603710000|2022-05-15 08:35:10|134.43|132.13|134.39|132.09|134.43|132.13|134.39|132.09|2
1652603720000|2022-05-15 08:35:20|134.37|132.07|134.36|132.06|134.37|132.07|134.36|132.06|2
1652603730000|2022-05-15 08:35:30|134.37|132.07|134.44|132.14|134.44|132.14|134.37|132.07|5
1652603750000|2022-05-15 08:35:50|134.43|132.13|134.43|132.13|134.43|132.13|134.43|132.13|1
1652603760000|2022-05-15 08:36:00|134.44|132.14|134.44|132.14|134.44|132.14|134.44|132.14|1
1652603770000|2022-05-15 08:36:10|134.43|132.13|134.43|132.13|134.43|132.13|134.43|132.13|1
1652603780000|2022-05-15 08:36:20|134.38|132.08|134.37|132.07|134.39|132.09|134.36|132.06|4
1652603790000|2022-05-15 08:36:30|134.36|132.06|134.36|132.06|134.36|132.06|134.36|132.06|1
1652603820000|2022-05-15 08:37:00|134.35|132.05|134.25|131.95|134.35|132.05|134.25|131.95|9
1652603830000|2022-05-15 08:37:10|134.27|131.97|134.27|131.97|134.28|131.98|134.26|131.96|5
1652603840000|2022-05-15 08:37:20|134.28|131.98|134.32|132.02|134.32|132.02|134.27|131.97|3
1652603850000|2022-05-15 08:37:30|134.33|132.03|134.34|132.04|134.34|132.04|134.33|132.03|4
1652603860000|2022-05-15 08:37:40|134.35|132.05|134.37|132.07|134.37|132.07|134.34|132.04|4
1652603900000|2022-05-15 08:38:20|134.46|132.16|134.52|132.22|134.52|132.22|134.46|132.16|3
1652603910000|2022-05-15 08:38:30|134.49|132.19|134.49|132.19|134.51|132.21|134.49|132.19|5
1652603920000|2022-05-15 08:38:40|134.48|132.18|134.52|132.22|134.52|132.22|134.48|132.18|3
1652603930000|2022-05-15 08:38:50|134.53|132.23|134.53|132.23|134.53|132.23|134.52|132.22|3
1652603940000|2022-05-15 08:39:00|134.5|132.2|134.56|132.26|134.57|132.27|134.5|132.2|8
1652603950000|2022-05-15 08:39:10|134.57|132.27|134.55|132.25|134.57|132.27|134.55|132.25|3
1652603960000|2022-05-15 08:39:20|134.54|132.24|134.55|132.25|134.55|132.25|134.54|132.24|2
1652603970000|2022-05-15 08:39:30|134.56|132.26|134.57|132.27|134.57|132.27|134.56|132.26|2
1652603980000|2022-05-15 08:39:40|134.56|132.26|134.55|132.25|134.56|132.26|134.55|132.25|2
1652603990000|2022-05-15 08:39:50|134.56|132.26|134.57|132.27|134.57|132.27|134.56|132.26|2
1652604000000|2022-05-15 08:40:00|134.58|132.28|134.58|132.28|134.58|132.28|134.58|132.28|1
1652604010000|2022-05-15 08:40:10|134.61|132.31|134.76|132.46|134.76|132.46|134.61|132.31|11
1652604020000|2022-05-15 08:40:20|134.77|132.47|134.83|132.53|134.83|132.53|134.77|132.47|6
1652604030000|2022-05-15 08:40:30|134.82|132.52|134.81|132.51|134.82|132.52|134.81|132.51|2
1652604040000|2022-05-15 08:40:40|134.84|132.54|134.87|132.57|134.87|132.57|134.84|132.54|4
1652604050000|2022-05-15 08:40:50|134.88|132.58|134.95|132.65|134.95|132.65|134.88|132.58|5
1652604060000|2022-05-15 08:41:00|134.96|132.66|135.07|132.77|135.08|132.78|134.96|132.66|10
1652604070000|2022-05-15 08:41:10|135.08|132.78|135.1|132.8|135.1|132.8|135.08|132.78|3
1652604080000|2022-05-15 08:41:20|135.09|132.79|135.09|132.79|135.09|132.79|135.09|132.79|1
1652604090000|2022-05-15 08:41:30|135.08|132.78|135.08|132.78|135.08|132.78|135.08|132.78|1
1652604100000|2022-05-15 08:41:40|135.06|132.76|134.99|132.69|135.06|132.76|134.99|132.69|5
1652604120000|2022-05-15 08:42:00|134.98|132.68|134.89|132.59|134.98|132.68|134.89|132.59|8
1652604130000|2022-05-15 08:42:10|134.82|132.52|134.75|132.45|134.82|132.52|134.7|132.4|11
1652604140000|2022-05-15 08:42:20|134.76|132.46|134.84|132.54|134.85|132.55|134.76|132.46|8
1652604150000|2022-05-15 08:42:30|134.81|132.51|134.79|132.49|134.81|132.51|134.79|132.49|2
1652604160000|2022-05-15 08:42:40|134.8|132.5|134.86|132.56|134.86|132.56|134.8|132.5|5
1652604170000|2022-05-15 08:42:50|134.88|132.58|134.87|132.57|134.88|132.58|134.87|132.57|2
1652604190000|2022-05-15 08:43:10|134.86|132.56|134.86|132.56|134.86|132.56|134.86|132.56|1
1652604220000|2022-05-15 08:43:40|134.87|132.57|134.87|132.57|134.87|132.57|134.87|132.57|1
1652604230000|2022-05-15 08:43:50|134.89|132.59|134.93|132.63|134.93|132.63|134.88|132.58|5
1652604240000|2022-05-15 08:44:00|134.92|132.62|134.89|132.59|134.92|132.62|134.89|132.59|3
1652604250000|2022-05-15 08:44:10|134.88|132.58|134.87|132.57|134.88|132.58|134.87|132.57|2
1652604260000|2022-05-15 08:44:20|134.88|132.58|134.94|132.64|134.94|132.64|134.88|132.58|3
1652604270000|2022-05-15 08:44:30|134.96|132.66|134.94|132.64|134.96|132.66|134.94|132.64|5
1652604280000|2022-05-15 08:44:40|134.95|132.65|134.96|132.66|134.96|132.66|134.94|132.64|4
1652604290000|2022-05-15 08:44:50|134.97|132.67|134.77|132.47|135|132.7|134.77|132.47|13
1652604300000|2022-05-15 08:45:00|134.81|132.51|134.77|132.47|134.82|132.52|134.77|132.47|7
1652604310000|2022-05-15 08:45:10|134.76|132.46|134.76|132.46|134.76|132.46|134.76|132.46|1
1652604340000|2022-05-15 08:45:40|134.75|132.45|134.74|132.44|134.75|132.45|134.73|132.43|3
1652604350000|2022-05-15 08:45:50|134.73|132.43|134.61|132.31|134.73|132.43|134.59|132.29|11
1652604360000|2022-05-15 08:46:00|134.66|132.36|134.64|132.34|134.66|132.36|134.64|132.34|3
1652604370000|2022-05-15 08:46:10|134.63|132.33|134.57|132.27|134.63|132.33|134.56|132.26|6
1652604380000|2022-05-15 08:46:20|134.56|132.26|134.54|132.24|134.56|132.26|134.54|132.24|3
1652604390000|2022-05-15 08:46:30|134.55|132.25|134.64|132.34|134.64|132.34|134.55|132.25|5
1652604400000|2022-05-15 08:46:40|134.63|132.33|134.6|132.3|134.63|132.33|134.6|132.3|2
1652604410000|2022-05-15 08:46:50|134.59|132.29|134.57|132.27|134.59|132.29|134.57|132.27|4
1652604420000|2022-05-15 08:47:00|134.56|132.26|134.44|132.14|134.56|132.26|134.44|132.14|8
1652604430000|2022-05-15 08:47:10|134.43|132.13|134.42|132.12|134.43|132.13|134.42|132.12|2
1652604440000|2022-05-15 08:47:20|134.41|132.11|134.37|132.07|134.41|132.11|134.37|132.07|4
1652604450000|2022-05-15 08:47:30|134.36|132.06|134.33|132.03|134.36|132.06|134.32|132.02|6
1652604460000|2022-05-15 08:47:40|134.34|132.04|134.33|132.03|134.34|132.04|134.33|132.03|2
1652604470000|2022-05-15 08:47:50|134.34|132.04|134.33|132.03|134.35|132.05|134.32|132.02|5
1652604480000|2022-05-15 08:48:00|134.32|132.02|134.25|131.95|134.32|132.02|134.25|131.95|8
1652604490000|2022-05-15 08:48:10|134.26|131.96|134.27|131.97|134.3|132|134.26|131.96|7
1652604500000|2022-05-15 08:48:20|134.26|131.96|134.26|131.96|134.26|131.96|134.26|131.96|1
1652604520000|2022-05-15 08:48:40|134.27|131.97|134.27|131.97|134.27|131.97|134.27|131.97|1
1652604530000|2022-05-15 08:48:50|134.26|131.96|134.25|131.95|134.26|131.96|134.25|131.95|4
1652604540000|2022-05-15 08:49:00|134.2|131.9|133.81|131.51|134.2|131.9|133.81|131.51|12
1652604550000|2022-05-15 08:49:10|133.85|131.55|134.02|131.72|134.04|131.74|133.81|131.51|18
1652604560000|2022-05-15 08:49:20|134.01|131.71|133.94|131.64|134.01|131.71|133.93|131.63|8
1652604570000|2022-05-15 08:49:30|133.96|131.66|133.96|131.66|133.96|131.66|133.95|131.65|3
1652604580000|2022-05-15 08:49:40|133.97|131.67|134.06|131.76|134.06|131.76|133.97|131.67|6
1652604590000|2022-05-15 08:49:50|134.05|131.75|134.06|131.76|134.06|131.76|134.03|131.73|5
1652604600000|2022-05-15 08:50:00|134.02|131.72|133.96|131.66|134.04|131.74|133.96|131.66|11
1652604610000|2022-05-15 08:50:10|133.95|131.65|133.96|131.66|134.01|131.71|133.94|131.64|11
1652604620000|2022-05-15 08:50:20|133.95|131.65|133.85|131.55|133.95|131.65|133.85|131.55|6
1652604630000|2022-05-15 08:50:30|133.84|131.54|133.84|131.54|133.84|131.54|133.84|131.54|1
1652604640000|2022-05-15 08:50:40|133.87|131.57|133.91|131.61|133.91|131.61|133.87|131.57|4
1652604650000|2022-05-15 08:50:50|133.9|131.6|133.82|131.52|133.9|131.6|133.81|131.51|7
1652604660000|2022-05-15 08:51:00|133.83|131.53|133.88|131.58|133.88|131.58|133.75|131.45|13
1652604670000|2022-05-15 08:51:10|133.89|131.59|133.93|131.63|133.94|131.64|133.89|131.59|8
1652604680000|2022-05-15 08:51:20|133.92|131.62|133.91|131.61|133.92|131.62|133.91|131.61|2
1652604690000|2022-05-15 08:51:30|133.92|131.62|133.99|131.69|133.99|131.69|133.92|131.62|4
1652604700000|2022-05-15 08:51:40|133.96|131.66|133.84|131.54|133.96|131.66|133.84|131.54|11
1652604710000|2022-05-15 08:51:50|133.83|131.53|133.7|131.4|133.83|131.53|133.7|131.4|11
1652604720000|2022-05-15 08:52:00|133.71|131.41|133.8|131.5|133.8|131.5|133.7|131.4|12
1652604730000|2022-05-15 08:52:10|133.81|131.51|133.86|131.56|133.86|131.56|133.8|131.5|6
1652604740000|2022-05-15 08:52:20|133.87|131.57|133.88|131.58|133.92|131.62|133.86|131.56|9
1652604750000|2022-05-15 08:52:30|133.89|131.59|133.9|131.6|133.91|131.61|133.88|131.58|8
1652604760000|2022-05-15 08:52:40|133.88|131.58|133.82|131.52|133.88|131.58|133.82|131.52|6
1652604770000|2022-05-15 08:52:50|133.81|131.51|133.84|131.54|133.84|131.54|133.81|131.51|4
1652604780000|2022-05-15 08:53:00|133.83|131.53|133.82|131.52|133.83|131.53|133.81|131.51|3
1652604790000|2022-05-15 08:53:10|133.83|131.53|133.83|131.53|133.83|131.53|133.83|131.53|1
1652604800000|2022-05-15 08:53:20|133.84|131.54|133.93|131.63|133.93|131.63|133.84|131.54|8
1652604810000|2022-05-15 08:53:30|133.94|131.64|134.03|131.73|134.11|131.81|133.94|131.64|16
1652604830000|2022-05-15 08:53:50|134.04|131.74|134.06|131.76|134.06|131.76|134.04|131.74|2
1652604840000|2022-05-15 08:54:00|134.08|131.78|133.97|131.67|134.09|131.79|133.97|131.67|6
1652604850000|2022-05-15 08:54:10|133.96|131.66|134.07|131.77|134.07|131.77|133.96|131.66|9
1652604860000|2022-05-15 08:54:20|134.09|131.79|134.1|131.8|134.11|131.81|134.09|131.79|5
1652604870000|2022-05-15 08:54:30|134.09|131.79|134.1|131.8|134.1|131.8|134.04|131.74|8
1652604880000|2022-05-15 08:54:40|134.11|131.81|134.11|131.81|134.12|131.82|134.11|131.81|3
1652604890000|2022-05-15 08:54:50|134.12|131.82|134.12|131.82|134.13|131.83|134.12|131.82|3
1652604900000|2022-05-15 08:55:00|134.13|131.83|134.15|131.85|134.15|131.85|134.13|131.83|3
1652604910000|2022-05-15 08:55:10|134.16|131.86|134.16|131.86|134.16|131.86|134.16|131.86|1
1652604920000|2022-05-15 08:55:20|134.17|131.87|134.34|132.04|134.34|132.04|134.17|131.87|7
1652604940000|2022-05-15 08:55:40|134.3|132|134.25|131.95|134.32|132.02|134.24|131.94|8
1652604950000|2022-05-15 08:55:50|134.26|131.96|134.31|132.01|134.31|132.01|134.26|131.96|2
1652604960000|2022-05-15 08:56:00|134.32|132.02|134.44|132.14|134.44|132.14|134.32|132.02|6
1652604970000|2022-05-15 08:56:10|134.45|132.15|134.46|132.16|134.46|132.16|134.45|132.15|6
1652604980000|2022-05-15 08:56:20|134.5|132.2|134.51|132.21|134.51|132.21|134.5|132.2|2
1652604990000|2022-05-15 08:56:30|134.52|132.22|134.42|132.12|134.52|132.22|134.42|132.12|8
1652605000000|2022-05-15 08:56:40|134.43|132.13|134.43|132.13|134.43|132.13|134.43|132.13|1
1652605010000|2022-05-15 08:56:50|134.45|132.15|134.48|132.18|134.49|132.19|134.45|132.15|4
1652605020000|2022-05-15 08:57:00|134.47|132.17|134.47|132.17|134.47|132.17|134.47|132.17|1
1652605040000|2022-05-15 08:57:20|134.48|132.18|134.45|132.15|134.48|132.18|134.45|132.15|4
1652605050000|2022-05-15 08:57:30|134.44|132.14|134.44|132.14|134.44|132.14|134.44|132.14|1
1652605060000|2022-05-15 08:57:40|134.45|132.15|134.44|132.14|134.45|132.15|134.44|132.14|2
1652605070000|2022-05-15 08:57:50|134.43|132.13|134.39|132.09|134.43|132.13|134.39|132.09|3
1652605090000|2022-05-15 08:58:10|134.41|132.11|134.48|132.18|134.48|132.18|134.41|132.11|8
1652605100000|2022-05-15 08:58:20|134.47|132.17|134.43|132.13|134.47|132.17|134.42|132.12|4
1652605110000|2022-05-15 08:58:30|134.42|132.12|134.27|131.97|134.42|132.12|134.23|131.93|16
1652605120000|2022-05-15 08:58:40|134.26|131.96|134.25|131.95|134.26|131.96|134.25|131.95|2
1652605130000|2022-05-15 08:58:50|134.24|131.94|134.18|131.88|134.24|131.94|134.18|131.88|5
1652605140000|2022-05-15 08:59:00|134.13|131.83|134.05|131.75|134.13|131.83|134.01|131.71|13
1652605150000|2022-05-15 08:59:10|134.02|131.72|134.11|131.81|134.11|131.81|134.02|131.72|9
1652605160000|2022-05-15 08:59:20|134.1|131.8|134.05|131.75|134.1|131.8|134.05|131.75|5
1652605170000|2022-05-15 08:59:30|134.04|131.74|134.08|131.78|134.1|131.8|134.04|131.74|8
1652605180000|2022-05-15 08:59:40|134.05|131.75|134.05|131.75|134.06|131.76|134.05|131.75|3
1652605190000|2022-05-15 08:59:50|134.07|131.77|134.13|131.83|134.13|131.83|134.07|131.77|5
1652605200000|2022-05-15 09:00:00|134.09|131.79|134.02|131.72|134.11|131.81|134.02|131.72|9
1652605210000|2022-05-15 09:00:10|134.03|131.73|134.04|131.74|134.04|131.74|134.03|131.73|2
1652605220000|2022-05-15 09:00:20|134.03|131.73|134.05|131.75|134.05|131.75|134.03|131.73|3
1652605230000|2022-05-15 09:00:30|134.07|131.77|134.07|131.77|134.07|131.77|134.07|131.77|1
1652605240000|2022-05-15 09:00:40|134.09|131.79|134.38|132.08|134.38|132.08|134.09|131.79|13
1652605250000|2022-05-15 09:00:50|134.37|132.07|134.57|132.27|134.57|132.27|134.37|132.07|11
1652605260000|2022-05-15 09:01:00|134.52|132.22|134.54|132.24|134.56|132.26|134.51|132.21|8
1652605270000|2022-05-15 09:01:10|134.56|132.26|134.57|132.27|134.58|132.28|134.56|132.26|3
1652605290000|2022-05-15 09:01:30|134.58|132.28|134.58|132.28|134.58|132.28|134.58|132.28|1
1652605300000|2022-05-15 09:01:40|134.69|132.39|134.57|132.27|134.69|132.39|134.57|132.27|9
1652605320000|2022-05-15 09:02:00|134.47|132.17|134.42|132.12|134.48|132.18|134.41|132.11|12
1652605340000|2022-05-15 09:02:20|134.43|132.13|134.44|132.14|134.44|132.14|134.43|132.13|2
1652605350000|2022-05-15 09:02:30|134.48|132.18|134.47|132.17|134.5|132.2|134.47|132.17|7
1652605360000|2022-05-15 09:02:40|134.46|132.16|134.43|132.13|134.47|132.17|134.43|132.13|4
1652605370000|2022-05-15 09:02:50|134.44|132.14|134.43|132.13|134.46|132.16|134.42|132.12|6
1652605380000|2022-05-15 09:03:00|134.44|132.14|134.36|132.06|134.44|132.14|134.36|132.06|7
1652605390000|2022-05-15 09:03:10|134.31|132.01|134.23|131.93|134.31|132.01|134.23|131.93|6
1652605400000|2022-05-15 09:03:20|134.28|131.98|134.31|132.01|134.31|132.01|134.28|131.98|4
1652605420000|2022-05-15 09:03:40|134.32|132.02|134.32|132.02|134.36|132.06|134.32|132.02|7
1652605430000|2022-05-15 09:03:50|134.28|131.98|134.27|131.97|134.28|131.98|134.26|131.96|6
1652605440000|2022-05-15 09:04:00|134.25|131.95|134.2|131.9|134.25|131.95|134.2|131.9|8
1652605450000|2022-05-15 09:04:10|134.19|131.89|134.19|131.89|134.19|131.89|134.19|131.89|1
1652605460000|2022-05-15 09:04:20|134.18|131.88|134.18|131.88|134.18|131.88|134.18|131.88|1
1652605470000|2022-05-15 09:04:30|134.17|131.87|134.09|131.79|134.17|131.87|134.09|131.79|6
1652605480000|2022-05-15 09:04:40|134.08|131.78|134.08|131.78|134.08|131.78|134.07|131.77|3
1652605490000|2022-05-15 09:04:50|134.07|131.77|134.07|131.77|134.08|131.78|134.07|131.77|3
1652605500000|2022-05-15 09:05:00|134.08|131.78|134.13|131.83|134.13|131.83|134.07|131.77|8
1652605510000|2022-05-15 09:05:10|134.14|131.84|134.14|131.84|134.14|131.84|134.14|131.84|1
1652605520000|2022-05-15 09:05:20|134.13|131.83|134.13|131.83|134.13|131.83|134.13|131.83|1
1652605530000|2022-05-15 09:05:30|134.1|131.8|134.1|131.8|134.1|131.8|134.1|131.8|1
1652605540000|2022-05-15 09:05:40|134.07|131.77|134.06|131.76|134.09|131.79|134.06|131.76|5
1652605550000|2022-05-15 09:05:50|134.01|131.71|133.87|131.57|134.01|131.71|133.87|131.57|7
1652605560000|2022-05-15 09:06:00|133.89|131.59|133.87|131.57|133.89|131.59|133.86|131.56|8
1652605570000|2022-05-15 09:06:10|133.86|131.56|133.86|131.56|133.86|131.56|133.85|131.55|3
1652605590000|2022-05-15 09:06:30|133.9|131.6|134.03|131.73|134.04|131.74|133.9|131.6|9
1652605600000|2022-05-15 09:06:40|134.04|131.74|134.03|131.73|134.04|131.74|134.03|131.73|2
1652605610000|2022-05-15 09:06:50|134.02|131.72|134.04|131.74|134.04|131.74|134.02|131.72|3
1652605620000|2022-05-15 09:07:00|134.07|131.77|134.08|131.78|134.08|131.78|134.07|131.77|2
1652605630000|2022-05-15 09:07:10|134.09|131.79|134.09|131.79|134.09|131.79|134.09|131.79|1
1652605640000|2022-05-15 09:07:20|134.1|131.8|134.12|131.82|134.12|131.82|134.1|131.8|3
1652605650000|2022-05-15 09:07:30|134.13|131.83|134.12|131.82|134.13|131.83|134.1|131.8|3
1652605660000|2022-05-15 09:07:40|134.1|131.8|134.11|131.81|134.11|131.81|134.1|131.8|2
1652605680000|2022-05-15 09:08:00|134.12|131.82|134.06|131.76|134.12|131.82|134.05|131.75|6
1652605700000|2022-05-15 09:08:20|134.05|131.75|134.03|131.73|134.05|131.75|134.03|131.73|2
1652605710000|2022-05-15 09:08:30|134.04|131.74|134.04|131.74|134.04|131.74|134.04|131.74|1
1652605720000|2022-05-15 09:08:40|134.03|131.73|133.95|131.65|134.03|131.73|133.95|131.65|6
1652605730000|2022-05-15 09:08:50|133.94|131.64|133.94|131.64|133.94|131.64|133.94|131.64|1
1652605750000|2022-05-15 09:09:10|133.93|131.63|133.94|131.64|133.95|131.65|133.93|131.63|3
1652605760000|2022-05-15 09:09:20|133.93|131.63|133.82|131.52|133.93|131.63|133.82|131.52|6
1652605770000|2022-05-15 09:09:30|133.81|131.51|133.75|131.45|133.81|131.51|133.75|131.45|12
1652605780000|2022-05-15 09:09:40|133.74|131.44|133.64|131.34|133.74|131.44|133.64|131.34|7
1652605790000|2022-05-15 09:09:50|133.7|131.4|133.71|131.41|133.71|131.41|133.7|131.4|6
1652605800000|2022-05-15 09:10:00|133.7|131.4|133.64|131.34|133.7|131.4|133.64|131.34|5
1652605810000|2022-05-15 09:10:10|133.62|131.32|133.61|131.31|133.62|131.32|133.61|131.31|4
1652605830000|2022-05-15 09:10:30|133.56|131.26|133.56|131.26|133.6|131.3|133.56|131.26|6
1652605840000|2022-05-15 09:10:40|133.55|131.25|133.51|131.21|133.55|131.25|133.51|131.21|4
1652605850000|2022-05-15 09:10:50|133.49|131.19|133.51|131.21|133.51|131.21|133.49|131.19|3
1652605860000|2022-05-15 09:11:00|133.5|131.2|133.51|131.21|133.51|131.21|133.5|131.2|6
1652605870000|2022-05-15 09:11:10|133.52|131.22|133.6|131.3|133.6|131.3|133.52|131.22|4
1652605880000|2022-05-15 09:11:20|133.61|131.31|133.61|131.31|133.61|131.31|133.61|131.31|1
1652605900000|2022-05-15 09:11:40|133.59|131.29|133.56|131.26|133.59|131.29|133.56|131.26|4
1652605910000|2022-05-15 09:11:50|133.55|131.25|133.6|131.3|133.6|131.3|133.55|131.25|7
1652605920000|2022-05-15 09:12:00|133.59|131.29|133.6|131.3|133.6|131.3|133.59|131.29|2
1652605930000|2022-05-15 09:12:10|133.59|131.29|133.58|131.28|133.59|131.29|133.58|131.28|2
1652605940000|2022-05-15 09:12:20|133.59|131.29|133.6|131.3|133.6|131.3|133.59|131.29|2
1652605950000|2022-05-15 09:12:30|133.59|131.29|133.53|131.23|133.59|131.29|133.53|131.23|6
1652605960000|2022-05-15 09:12:40|133.54|131.24|133.57|131.27|133.59|131.29|133.54|131.24|6
1652605970000|2022-05-15 09:12:50|133.58|131.28|133.6|131.3|133.6|131.3|133.58|131.28|3
1652606000000|2022-05-15 09:13:20|133.59|131.29|133.57|131.27|133.59|131.29|133.55|131.25|5
1652606010000|2022-05-15 09:13:30|133.58|131.28|133.59|131.29|133.59|131.29|133.58|131.28|2
1652606020000|2022-05-15 09:13:40|133.58|131.28|133.55|131.25|133.58|131.28|133.52|131.22|4
1652606030000|2022-05-15 09:13:50|133.54|131.24|133.53|131.23|133.54|131.24|133.53|131.23|2
1652606040000|2022-05-15 09:14:00|133.52|131.22|133.53|131.23|133.53|131.23|133.52|131.22|2
1652606050000|2022-05-15 09:14:10|133.52|131.22|133.52|131.22|133.52|131.22|133.52|131.22|1
1652606070000|2022-05-15 09:14:30|133.51|131.21|133.51|131.21|133.51|131.21|133.51|131.21|1
1652606080000|2022-05-15 09:14:40|133.5|131.2|133.5|131.2|133.5|131.2|133.5|131.2|1
1652606090000|2022-05-15 09:14:50|133.51|131.21|133.49|131.19|133.52|131.22|133.48|131.18|7
1652606100000|2022-05-15 09:15:00|133.48|131.18|133.42|131.12|133.49|131.19|133.42|131.12|10
1652606110000|2022-05-15 09:15:10|133.43|131.13|133.58|131.28|133.58|131.28|133.43|131.13|13
1652606120000|2022-05-15 09:15:20|133.59|131.29|133.63|131.33|133.71|131.41|133.59|131.29|10
1652606130000|2022-05-15 09:15:30|133.73|131.43|133.85|131.55|133.93|131.63|133.69|131.39|21
1652606150000|2022-05-15 09:15:50|133.87|131.57|133.89|131.59|133.89|131.59|133.87|131.57|5
1652606160000|2022-05-15 09:16:00|133.91|131.61|133.92|131.62|133.92|131.62|133.9|131.6|4
1652606170000|2022-05-15 09:16:10|133.94|131.64|134.02|131.72|134.03|131.73|133.94|131.64|7
1652606180000|2022-05-15 09:16:20|134.03|131.73|134.02|131.72|134.03|131.73|134.01|131.71|3
1652606190000|2022-05-15 09:16:30|134.03|131.73|134.06|131.76|134.09|131.79|134.03|131.73|8
1652606200000|2022-05-15 09:16:40|134.03|131.73|134.01|131.71|134.07|131.77|134.01|131.71|9
1652606210000|2022-05-15 09:16:50|134.02|131.72|134.05|131.75|134.05|131.75|133.99|131.69|9
1652606220000|2022-05-15 09:17:00|134.04|131.74|134.13|131.83|134.13|131.83|134.04|131.74|7
1652606230000|2022-05-15 09:17:10|134.12|131.82|133.97|131.67|134.13|131.83|133.97|131.67|14
1652606240000|2022-05-15 09:17:20|133.98|131.68|134.01|131.71|134.01|131.71|133.98|131.68|4
1652606250000|2022-05-15 09:17:30|134.02|131.72|133.96|131.66|134.02|131.72|133.96|131.66|4
1652606280000|2022-05-15 09:18:00|133.97|131.67|134.11|131.81|134.11|131.81|133.97|131.67|8
1652606290000|2022-05-15 09:18:10|134.12|131.82|134.13|131.83|134.13|131.83|134.12|131.82|2
1652606300000|2022-05-15 09:18:20|134.14|131.84|134.26|131.96|134.27|131.97|134.14|131.84|7
1652606310000|2022-05-15 09:18:30|134.25|131.95|134.25|131.95|134.25|131.95|134.25|131.95|1
1652606320000|2022-05-15 09:18:40|134.26|131.96|134.26|131.96|134.26|131.96|134.26|131.96|1
1652606330000|2022-05-15 09:18:50|134.27|131.97|134.33|132.03|134.33|132.03|134.27|131.97|4
1652606340000|2022-05-15 09:19:00|134.34|132.04|134.42|132.12|134.42|132.12|134.34|132.04|4
1652606350000|2022-05-15 09:19:10|134.43|132.13|134.47|132.17|134.51|132.21|134.43|132.13|11
1652606360000|2022-05-15 09:19:20|134.46|132.16|134.39|132.09|134.47|132.17|134.39|132.09|5
1652606370000|2022-05-15 09:19:30|134.4|132.1|134.46|132.16|134.46|132.16|134.39|132.09|8
1652606380000|2022-05-15 09:19:40|134.43|132.13|134.45|132.15|134.45|132.15|134.43|132.13|3
1652606400000|2022-05-15 09:20:00|134.44|132.14|134.36|132.06|134.44|132.14|134.36|132.06|6
1652606410000|2022-05-15 09:20:10|134.35|132.05|134.34|132.04|134.35|132.05|134.34|132.04|2
1652606420000|2022-05-15 09:20:20|134.35|132.05|134.35|132.05|134.36|132.06|134.35|132.05|3
1652606430000|2022-05-15 09:20:30|134.37|132.07|134.42|132.12|134.42|132.12|134.37|132.07|6
1652606440000|2022-05-15 09:20:40|134.41|132.11|134.39|132.09|134.41|132.11|134.38|132.08|5
1652606450000|2022-05-15 09:20:50|134.4|132.1|134.37|132.07|134.4|132.1|134.37|132.07|3
1652606480000|2022-05-15 09:21:20|134.35|132.05|134.22|131.92|134.36|132.06|134.22|131.92|10
1652606490000|2022-05-15 09:21:30|134.23|131.93|134.21|131.91|134.23|131.93|134.21|131.91|2
1652606500000|2022-05-15 09:21:40|134.2|131.9|134.16|131.86|134.2|131.9|134.16|131.86|5
1652606510000|2022-05-15 09:21:50|134.08|131.78|134|131.7|134.08|131.78|134|131.7|2
1652606520000|2022-05-15 09:22:00|133.96|131.66|134.01|131.71|134.03|131.73|133.9|131.6|18
1652606530000|2022-05-15 09:22:10|134.02|131.72|134.03|131.73|134.03|131.73|134.02|131.72|2
1652606540000|2022-05-15 09:22:20|134.02|131.72|134.02|131.72|134.02|131.72|134.02|131.72|1
1652606550000|2022-05-15 09:22:30|134.03|131.73|134.04|131.74|134.08|131.78|134.03|131.73|6
1652606580000|2022-05-15 09:23:00|134.05|131.75|134.09|131.79|134.09|131.79|134.01|131.71|10
1652606590000|2022-05-15 09:23:10|134.1|131.8|134.2|131.9|134.2|131.9|134.1|131.8|8
1652606600000|2022-05-15 09:23:20|134.22|131.92|134.28|131.98|134.3|132|134.22|131.92|8
1652606610000|2022-05-15 09:23:30|134.29|131.99|134.32|132.02|134.32|132.02|134.29|131.99|7
1652606620000|2022-05-15 09:23:40|134.38|132.08|134.38|132.08|134.38|132.08|134.38|132.08|1
1652606630000|2022-05-15 09:23:50|134.4|132.1|134.47|132.17|134.47|132.17|134.4|132.1|6
1652606640000|2022-05-15 09:24:00|134.48|132.18|134.43|132.13|134.5|132.2|134.43|132.13|10
1652606660000|2022-05-15 09:24:20|134.44|132.14|134.47|132.17|134.48|132.18|134.44|132.14|5
1652606670000|2022-05-15 09:24:30|134.44|132.14|134.44|132.14|134.44|132.14|134.44|132.14|1
1652606680000|2022-05-15 09:24:40|134.43|132.13|134.45|132.15|134.45|132.15|134.43|132.13|3
1652606700000|2022-05-15 09:25:00|134.47|132.17|134.62|132.32|134.62|132.32|134.47|132.17|11
1652606710000|2022-05-15 09:25:10|134.61|132.31|134.57|132.27|134.61|132.31|134.56|132.26|5
1652606720000|2022-05-15 09:25:20|134.55|132.25|134.55|132.25|134.55|132.25|134.55|132.25|1
1652606730000|2022-05-15 09:25:30|134.52|132.22|134.47|132.17|134.52|132.22|134.46|132.16|7
1652606740000|2022-05-15 09:25:40|134.48|132.18|134.54|132.24|134.54|132.24|134.48|132.18|5
1652606750000|2022-05-15 09:25:50|134.53|132.23|134.54|132.24|134.54|132.24|134.53|132.23|2
1652606760000|2022-05-15 09:26:00|134.53|132.23|134.55|132.25|134.55|132.25|134.53|132.23|3
1652606770000|2022-05-15 09:26:10|134.54|132.24|134.57|132.27|134.57|132.27|134.54|132.24|2
1652606780000|2022-05-15 09:26:20|134.58|132.28|134.58|132.28|134.58|132.28|134.58|132.28|1
1652606790000|2022-05-15 09:26:30|134.77|132.47|134.79|132.49|134.85|132.55|134.77|132.47|6
1652606800000|2022-05-15 09:26:40|134.8|132.5|134.79|132.49|134.8|132.5|134.74|132.44|7
1652606810000|2022-05-15 09:26:50|134.78|132.48|134.83|132.53|134.83|132.53|134.78|132.48|4
1652606820000|2022-05-15 09:27:00|134.84|132.54|134.85|132.55|134.85|132.55|134.84|132.54|2
1652606830000|2022-05-15 09:27:10|134.86|132.56|134.86|132.56|134.92|132.62|134.85|132.55|12
1652606840000|2022-05-15 09:27:20|134.87|132.57|134.86|132.56|134.87|132.57|134.86|132.56|2
1652606850000|2022-05-15 09:27:30|134.87|132.57|134.87|132.57|134.88|132.58|134.87|132.57|5
1652606860000|2022-05-15 09:27:40|134.86|132.56|134.76|132.46|134.86|132.56|134.76|132.46|7
1652606870000|2022-05-15 09:27:50|134.77|132.47|134.78|132.48|134.78|132.48|134.77|132.47|2
1652606880000|2022-05-15 09:28:00|134.81|132.51|134.84|132.54|134.84|132.54|134.81|132.51|5
1652606890000|2022-05-15 09:28:10|134.85|132.55|134.85|132.55|134.85|132.55|134.85|132.55|1
1652606900000|2022-05-15 09:28:20|134.84|132.54|134.76|132.46|134.84|132.54|134.76|132.46|6
1652606910000|2022-05-15 09:28:30|134.75|132.45|134.74|132.44|134.75|132.45|134.73|132.43|6
1652606920000|2022-05-15 09:28:40|134.73|132.43|134.65|132.35|134.73|132.43|134.65|132.35|4
1652606930000|2022-05-15 09:28:50|134.64|132.34|134.54|132.24|134.64|132.34|134.54|132.24|5
1652606940000|2022-05-15 09:29:00|134.53|132.23|134.6|132.3|134.61|132.31|134.53|132.23|5
1652606950000|2022-05-15 09:29:10|134.61|132.31|134.71|132.41|134.71|132.41|134.61|132.31|7
1652606960000|2022-05-15 09:29:20|134.72|132.42|134.73|132.43|134.73|132.43|134.71|132.41|6
1652606970000|2022-05-15 09:29:30|134.72|132.42|134.71|132.41|134.72|132.42|134.71|132.41|2
1652606980000|2022-05-15 09:29:40|134.69|132.39|134.52|132.22|134.7|132.4|134.52|132.22|13
1652606990000|2022-05-15 09:29:50|134.53|132.23|134.56|132.26|134.57|132.27|134.52|132.22|8
1652607000000|2022-05-15 09:30:00|134.53|132.23|134.53|132.23|134.54|132.24|134.53|132.23|3
1652607010000|2022-05-15 09:30:10|134.54|132.24|134.54|132.24|134.55|132.25|134.54|132.24|3
1652607030000|2022-05-15 09:30:30|134.58|132.28|134.6|132.3|134.6|132.3|134.58|132.28|3
1652607040000|2022-05-15 09:30:40|134.61|132.31|134.7|132.4|134.72|132.42|134.61|132.31|7
1652607050000|2022-05-15 09:30:50|134.71|132.41|134.63|132.33|134.72|132.42|134.63|132.33|6
1652607060000|2022-05-15 09:31:00|134.61|132.31|134.6|132.3|134.61|132.31|134.55|132.25|11
1652607080000|2022-05-15 09:31:20|134.61|132.31|134.61|132.31|134.62|132.32|134.61|132.31|5
1652607090000|2022-05-15 09:31:30|134.62|132.32|134.6|132.3|134.62|132.32|134.59|132.29|5
1652607100000|2022-05-15 09:31:40|134.56|132.26|134.55|132.25|134.56|132.26|134.54|132.24|4
1652607110000|2022-05-15 09:31:50|134.54|132.24|134.54|132.24|134.55|132.25|134.53|132.23|7
1652607120000|2022-05-15 09:32:00|134.55|132.25|134.61|132.31|134.61|132.31|134.55|132.25|4
1652607130000|2022-05-15 09:32:10|134.6|132.3|134.55|132.25|134.62|132.32|134.55|132.25|9
1652607150000|2022-05-15 09:32:30|134.57|132.27|134.57|132.27|134.57|132.27|134.57|132.27|1
1652607180000|2022-05-15 09:33:00|134.56|132.26|134.54|132.24|134.56|132.26|134.54|132.24|3
1652607190000|2022-05-15 09:33:10|134.53|132.23|134.53|132.23|134.54|132.24|134.51|132.21|10
1652607210000|2022-05-15 09:33:30|134.52|132.22|134.48|132.18|134.52|132.22|134.47|132.17|7
1652607220000|2022-05-15 09:33:40|134.5|132.2|134.5|132.2|134.53|132.23|134.5|132.2|10
1652607230000|2022-05-15 09:33:50|134.51|132.21|134.52|132.22|134.52|132.22|134.51|132.21|2
1652607240000|2022-05-15 09:34:00|134.5|132.2|134.49|132.19|134.5|132.2|134.49|132.19|2
1652607250000|2022-05-15 09:34:10|134.47|132.17|134.44|132.14|134.47|132.17|134.44|132.14|4
1652607260000|2022-05-15 09:34:20|134.43|132.13|134.42|132.12|134.43|132.13|134.42|132.12|2
1652607270000|2022-05-15 09:34:30|134.43|132.13|134.41|132.11|134.44|132.14|134.41|132.11|5
1652607280000|2022-05-15 09:34:40|134.42|132.12|134.4|132.1|134.42|132.12|134.39|132.09|3
1652607290000|2022-05-15 09:34:50|134.39|132.09|134.32|132.02|134.39|132.09|134.32|132.02|4
1652607300000|2022-05-15 09:35:00|134.31|132.01|134.31|132.01|134.31|132.01|134.3|132|3
1652607310000|2022-05-15 09:35:10|134.32|132.02|134.43|132.13|134.43|132.13|134.32|132.02|4
1652607330000|2022-05-15 09:35:30|134.44|132.14|134.51|132.21|134.52|132.22|134.44|132.14|5
1652607340000|2022-05-15 09:35:40|134.52|132.22|134.51|132.21|134.53|132.23|134.5|132.2|4
1652607350000|2022-05-15 09:35:50|134.5|132.2|134.48|132.18|134.5|132.2|134.48|132.18|2
1652607360000|2022-05-15 09:36:00|134.49|132.19|134.53|132.23|134.53|132.23|134.49|132.19|4
1652607370000|2022-05-15 09:36:10|134.52|132.22|134.42|132.12|134.52|132.22|134.41|132.11|12
1652607380000|2022-05-15 09:36:20|134.43|132.13|134.43|132.13|134.43|132.13|134.42|132.12|3
1652607390000|2022-05-15 09:36:30|134.42|132.12|134.4|132.1|134.42|132.12|134.4|132.1|3
1652607400000|2022-05-15 09:36:40|134.41|132.11|134.41|132.11|134.41|132.11|134.41|132.11|1
1652607410000|2022-05-15 09:36:50|134.42|132.12|134.41|132.11|134.42|132.12|134.41|132.11|2
1652607420000|2022-05-15 09:37:00|134.39|132.09|134.32|132.02|134.4|132.1|134.32|132.02|7
1652607430000|2022-05-15 09:37:10|134.31|132.01|134.33|132.03|134.33|132.03|134.31|132.01|3
1652607440000|2022-05-15 09:37:20|134.32|132.02|134.32|132.02|134.32|132.02|134.32|132.02|1
1652607450000|2022-05-15 09:37:30|134.31|132.01|134.32|132.02|134.32|132.02|134.31|132.01|4
1652607470000|2022-05-15 09:37:50|134.31|132.01|134.32|132.02|134.32|132.02|134.31|132.01|2
1652607490000|2022-05-15 09:38:10|134.31|132.01|134.24|131.94|134.31|132.01|134.24|131.94|5
1652607500000|2022-05-15 09:38:20|134.25|131.95|134.24|131.94|134.26|131.96|134.24|131.94|5
1652607540000|2022-05-15 09:39:00|134.25|131.95|134.32|132.02|134.32|132.02|134.25|131.95|3
1652607550000|2022-05-15 09:39:10|134.33|132.03|134.34|132.04|134.36|132.06|134.33|132.03|8
1652607560000|2022-05-15 09:39:20|134.35|132.05|134.35|132.05|134.35|132.05|134.35|132.05|1
1652607570000|2022-05-15 09:39:30|134.36|132.06|134.36|132.06|134.36|132.06|134.36|132.06|1
1652607580000|2022-05-15 09:39:40|134.35|132.05|134.35|132.05|134.35|132.05|134.35|132.05|1
1652607600000|2022-05-15 09:40:00|134.44|132.14|134.5|132.2|134.5|132.2|134.44|132.14|10
1652607610000|2022-05-15 09:40:10|134.49|132.19|134.55|132.25|134.55|132.25|134.49|132.19|9
1652607620000|2022-05-15 09:40:20|134.56|132.26|134.64|132.34|134.64|132.34|134.54|132.24|7
1652607630000|2022-05-15 09:40:30|134.63|132.33|134.75|132.45|134.75|132.45|134.63|132.33|13
1652607640000|2022-05-15 09:40:40|134.76|132.46|134.66|132.36|134.76|132.46|134.66|132.36|9
1652607650000|2022-05-15 09:40:50|134.67|132.37|134.65|132.35|134.67|132.37|134.65|132.35|5
1652607660000|2022-05-15 09:41:00|134.66|132.36|134.66|132.36|134.66|132.36|134.66|132.36|1
1652607680000|2022-05-15 09:41:20|134.65|132.35|134.65|132.35|134.65|132.35|134.65|132.35|1
1652607690000|2022-05-15 09:41:30|134.62|132.32|134.62|132.32|134.62|132.32|134.59|132.29|7
1652607700000|2022-05-15 09:41:40|134.63|132.33|134.63|132.33|134.63|132.33|134.63|132.33|1
1652607710000|2022-05-15 09:41:50|134.62|132.32|134.61|132.31|134.62|132.32|134.6|132.3|3
1652607720000|2022-05-15 09:42:00|134.62|132.32|134.62|132.32|134.62|132.32|134.62|132.32|1
1652607730000|2022-05-15 09:42:10|134.63|132.33|134.63|132.33|134.63|132.33|134.63|132.33|1
1652607740000|2022-05-15 09:42:20|134.64|132.34|134.63|132.33|134.64|132.34|134.63|132.33|2
1652607750000|2022-05-15 09:42:30|134.61|132.31|134.54|132.24|134.61|132.31|134.54|132.24|7
1652607760000|2022-05-15 09:42:40|134.53|132.23|134.45|132.15|134.53|132.23|134.45|132.15|7
1652607770000|2022-05-15 09:42:50|134.46|132.16|134.71|132.41|134.71|132.41|134.46|132.16|13
1652607780000|2022-05-15 09:43:00|134.72|132.42|134.72|132.42|134.73|132.43|134.72|132.42|3
1652607790000|2022-05-15 09:43:10|134.69|132.39|134.73|132.43|134.73|132.43|134.68|132.38|6
1652607800000|2022-05-15 09:43:20|134.74|132.44|134.9|132.6|134.9|132.6|134.74|132.44|12
1652607810000|2022-05-15 09:43:30|134.92|132.62|134.97|132.67|134.97|132.67|134.92|132.62|5
1652607820000|2022-05-15 09:43:40|134.96|132.66|134.85|132.55|134.96|132.66|134.85|132.55|9
1652607830000|2022-05-15 09:43:50|134.86|132.56|134.92|132.62|134.93|132.63|134.86|132.56|6
1652607840000|2022-05-15 09:44:00|134.91|132.61|134.84|132.54|134.91|132.61|134.84|132.54|8
1652607850000|2022-05-15 09:44:10|134.82|132.52|134.77|132.47|134.83|132.53|134.77|132.47|6
1652607860000|2022-05-15 09:44:20|134.78|132.48|134.82|132.52|134.82|132.52|134.75|132.45|7
1652607870000|2022-05-15 09:44:30|134.84|132.54|134.93|132.63|134.93|132.63|134.83|132.53|8
1652607880000|2022-05-15 09:44:40|134.94|132.64|134.94|132.64|134.94|132.64|134.93|132.63|3
1652607890000|2022-05-15 09:44:50|134.95|132.65|134.93|132.63|134.95|132.65|134.93|132.63|2
1652607900000|2022-05-15 09:45:00|134.94|132.64|134.94|132.64|134.94|132.64|134.93|132.63|3
1652607910000|2022-05-15 09:45:10|134.95|132.65|134.93|132.63|134.95|132.65|134.93|132.63|2
1652607920000|2022-05-15 09:45:20|134.94|132.64|134.93|132.63|134.94|132.64|134.93|132.63|2
1652607930000|2022-05-15 09:45:30|134.94|132.64|134.94|132.64|134.94|132.64|134.94|132.64|1
1652607940000|2022-05-15 09:45:40|134.95|132.65|134.94|132.64|134.95|132.65|134.93|132.63|3
1652607950000|2022-05-15 09:45:50|134.95|132.65|134.93|132.63|134.95|132.65|134.93|132.63|2
1652607960000|2022-05-15 09:46:00|134.92|132.62|134.87|132.57|134.92|132.62|134.87|132.57|8
1652607970000|2022-05-15 09:46:10|134.86|132.56|134.87|132.57|134.87|132.57|134.86|132.56|4
1652607980000|2022-05-15 09:46:20|134.91|132.61|134.94|132.64|134.94|132.64|134.91|132.61|6
1652607990000|2022-05-15 09:46:30|134.93|132.63|134.95|132.65|134.98|132.68|134.93|132.63|9
1652608000000|2022-05-15 09:46:40|134.96|132.66|134.96|132.66|134.96|132.66|134.95|132.65|3
1652608010000|2022-05-15 09:46:50|134.97|132.67|135.09|132.79|135.09|132.79|134.97|132.67|11
1652608020000|2022-05-15 09:47:00|135.1|132.8|135.06|132.76|135.12|132.82|135.06|132.76|6
1652608030000|2022-05-15 09:47:10|135.05|132.75|135.05|132.75|135.05|132.75|135.05|132.75|1
1652608040000|2022-05-15 09:47:20|135.06|132.76|135.11|132.81|135.11|132.81|135.06|132.76|3
1652608050000|2022-05-15 09:47:30|135.12|132.82|135.11|132.81|135.12|132.82|135.11|132.81|4
1652608060000|2022-05-15 09:47:40|135.12|132.82|135.12|132.82|135.12|132.82|135.12|132.82|1
1652608070000|2022-05-15 09:47:50|135.11|132.81|135.11|132.81|135.12|132.82|135.11|132.81|3
1652608080000|2022-05-15 09:48:00|135.12|132.82|135.04|132.74|135.12|132.82|135.04|132.74|5
1652608090000|2022-05-15 09:48:10|135.02|132.72|134.95|132.65|135.02|132.72|134.95|132.65|3
1652608100000|2022-05-15 09:48:20|134.93|132.63|134.86|132.56|134.93|132.63|134.86|132.56|5
1652608110000|2022-05-15 09:48:30|134.87|132.57|134.92|132.62|134.92|132.62|134.87|132.57|2
1652608120000|2022-05-15 09:48:40|134.88|132.58|134.86|132.56|134.88|132.58|134.86|132.56|2
1652608130000|2022-05-15 09:48:50|134.87|132.57|134.93|132.63|134.93|132.63|134.87|132.57|3
1652608140000|2022-05-15 09:49:00|134.92|132.62|134.93|132.63|134.94|132.64|134.92|132.62|4
1652608150000|2022-05-15 09:49:10|134.92|132.62|134.85|132.55|134.92|132.62|134.85|132.55|5
1652608160000|2022-05-15 09:49:20|134.86|132.56|134.94|132.64|134.94|132.64|134.86|132.56|5
1652608170000|2022-05-15 09:49:30|134.93|132.63|134.94|132.64|134.94|132.64|134.93|132.63|2
1652608180000|2022-05-15 09:49:40|134.92|132.62|134.93|132.63|134.93|132.63|134.92|132.62|2
1652608200000|2022-05-15 09:50:00|134.94|132.64|134.9|132.6|134.94|132.64|134.9|132.6|4
1652608210000|2022-05-15 09:50:10|134.91|132.61|134.92|132.62|134.93|132.63|134.85|132.55|9
1652608220000|2022-05-15 09:50:20|134.91|132.61|134.91|132.61|134.91|132.61|134.91|132.61|1
1652608230000|2022-05-15 09:50:30|134.9|132.6|134.85|132.55|134.91|132.61|134.84|132.54|5
1652608240000|2022-05-15 09:50:40|134.83|132.53|134.83|132.53|134.84|132.54|134.83|132.53|3
1652608250000|2022-05-15 09:50:50|134.81|132.51|134.74|132.44|134.81|132.51|134.74|132.44|4
1652608260000|2022-05-15 09:51:00|134.75|132.45|134.71|132.41|134.75|132.45|134.71|132.41|4
1652608270000|2022-05-15 09:51:10|134.7|132.4|134.62|132.32|134.7|132.4|134.62|132.32|3
1652608280000|2022-05-15 09:51:20|134.61|132.31|134.59|132.29|134.61|132.31|134.59|132.29|3
1652608290000|2022-05-15 09:51:30|134.55|132.25|134.54|132.24|134.56|132.26|134.54|132.24|4
1652608300000|2022-05-15 09:51:40|134.57|132.27|134.57|132.27|134.59|132.29|134.57|132.27|4
1652608310000|2022-05-15 09:51:50|134.58|132.28|134.58|132.28|134.58|132.28|134.56|132.26|4
1652608320000|2022-05-15 09:52:00|134.57|132.27|134.58|132.28|134.58|132.28|134.57|132.27|2
1652608330000|2022-05-15 09:52:10|134.59|132.29|134.76|132.46|134.76|132.46|134.59|132.29|12
1652608340000|2022-05-15 09:52:20|134.81|132.51|134.83|132.53|134.83|132.53|134.78|132.48|9
1652608350000|2022-05-15 09:52:30|134.82|132.52|134.75|132.45|134.82|132.52|134.75|132.45|6
1652608360000|2022-05-15 09:52:40|134.76|132.46|134.78|132.48|134.78|132.48|134.76|132.46|3
1652608370000|2022-05-15 09:52:50|134.77|132.47|134.76|132.46|134.77|132.47|134.76|132.46|2
1652608380000|2022-05-15 09:53:00|134.78|132.48|134.75|132.45|134.81|132.51|134.75|132.45|9
1652608390000|2022-05-15 09:53:10|134.74|132.44|134.75|132.45|134.75|132.45|134.74|132.44|2
1652608400000|2022-05-15 09:53:20|134.76|132.46|134.76|132.46|134.76|132.46|134.76|132.46|1
1652608410000|2022-05-15 09:53:30|134.77|132.47|134.75|132.45|134.77|132.47|134.75|132.45|3
1652608420000|2022-05-15 09:53:40|134.74|132.44|134.67|132.37|134.74|132.44|134.67|132.37|8
1652608430000|2022-05-15 09:53:50|134.66|132.36|134.62|132.32|134.66|132.36|134.62|132.32|3
1652608440000|2022-05-15 09:54:00|134.63|132.33|134.65|132.35|134.67|132.37|134.63|132.33|9
1652608450000|2022-05-15 09:54:10|134.64|132.34|134.64|132.34|134.64|132.34|134.64|132.34|1
1652608460000|2022-05-15 09:54:20|134.73|132.43|134.75|132.45|134.75|132.45|134.72|132.42|5
1652608490000|2022-05-15 09:54:50|134.76|132.46|134.76|132.46|134.76|132.46|134.76|132.46|1
1652608500000|2022-05-15 09:55:00|134.75|132.45|134.75|132.45|134.76|132.46|134.75|132.45|3
1652608510000|2022-05-15 09:55:10|134.76|132.46|134.76|132.46|134.76|132.46|134.76|132.46|1
1652608520000|2022-05-15 09:55:20|134.78|132.48|134.84|132.54|134.84|132.54|134.78|132.48|4
1652608530000|2022-05-15 09:55:30|134.85|132.55|134.85|132.55|134.85|132.55|134.85|132.55|1
1652608560000|2022-05-15 09:56:00|134.86|132.56|134.87|132.57|134.87|132.57|134.86|132.56|2
1652608570000|2022-05-15 09:56:10|134.88|132.58|134.96|132.66|134.96|132.66|134.88|132.58|7
1652608580000|2022-05-15 09:56:20|134.93|132.63|134.86|132.56|134.93|132.63|134.86|132.56|4
1652608590000|2022-05-15 09:56:30|134.87|132.57|134.94|132.64|134.94|132.64|134.87|132.57|8
1652608600000|2022-05-15 09:56:40|134.93|132.63|134.94|132.64|134.94|132.64|134.93|132.63|4
1652608610000|2022-05-15 09:56:50|134.92|132.62|134.91|132.61|134.92|132.62|134.91|132.61|2
1652608620000|2022-05-15 09:57:00|134.87|132.57|134.95|132.65|134.95|132.65|134.87|132.57|8
1652608630000|2022-05-15 09:57:10|134.96|132.66|134.95|132.65|134.96|132.66|134.91|132.61|5
1652608640000|2022-05-15 09:57:20|134.94|132.64|134.86|132.56|134.94|132.64|134.85|132.55|7
1652608650000|2022-05-15 09:57:30|134.85|132.55|134.85|132.55|134.85|132.55|134.85|132.55|1
1652608660000|2022-05-15 09:57:40|134.86|132.56|134.86|132.56|134.86|132.56|134.86|132.56|1
1652608670000|2022-05-15 09:57:50|134.85|132.55|134.86|132.56|134.86|132.56|134.85|132.55|2
1652608680000|2022-05-15 09:58:00|134.85|132.55|134.86|132.56|134.86|132.56|134.85|132.55|2
1652608690000|2022-05-15 09:58:10|134.87|132.57|134.87|132.57|134.87|132.57|134.87|132.57|1
1652608700000|2022-05-15 09:58:20|134.86|132.56|134.87|132.57|134.87|132.57|134.85|132.55|4
1652608720000|2022-05-15 09:58:40|134.88|132.58|134.86|132.56|134.88|132.58|134.86|132.56|2
1652608730000|2022-05-15 09:58:50|134.87|132.57|134.87|132.57|134.87|132.57|134.87|132.57|1
1652608740000|2022-05-15 09:59:00|134.88|132.58|134.89|132.59|134.9|132.6|134.88|132.58|4
1652608750000|2022-05-15 09:59:10|134.91|132.61|134.94|132.64|134.94|132.64|134.91|132.61|5
1652608760000|2022-05-15 09:59:20|134.95|132.65|134.95|132.65|134.95|132.65|134.95|132.65|1
1652608770000|2022-05-15 09:59:30|134.96|132.66|134.93|132.63|134.96|132.66|134.89|132.59|6
1652608780000|2022-05-15 09:59:40|134.92|132.62|134.92|132.62|134.93|132.63|134.92|132.62|3
1652608790000|2022-05-15 09:59:50|134.93|132.63|134.92|132.62|134.93|132.63|134.92|132.62|4
1652608800000|2022-05-15 10:00:00|134.93|132.63|134.95|132.65|134.95|132.65|134.93|132.63|2
1652608810000|2022-05-15 10:00:10|134.94|132.64|134.88|132.58|134.95|132.65|134.87|132.57|6
1652608820000|2022-05-15 10:00:20|134.87|132.57|134.86|132.56|134.87|132.57|134.86|132.56|2
1652608830000|2022-05-15 10:00:30|134.84|132.54|134.78|132.48|134.84|132.54|134.77|132.47|7
1652608840000|2022-05-15 10:00:40|134.82|132.52|134.83|132.53|134.83|132.53|134.82|132.52|2
1652608850000|2022-05-15 10:00:50|134.82|132.52|134.78|132.48|134.82|132.52|134.78|132.48|3
1652608860000|2022-05-15 10:01:00|134.79|132.49|134.84|132.54|134.84|132.54|134.78|132.48|6
1652608870000|2022-05-15 10:01:10|134.87|132.57|134.87|132.57|134.87|132.57|134.87|132.57|1
1652608880000|2022-05-15 10:01:20|134.89|132.59|134.89|132.59|134.91|132.61|134.89|132.59|4
1652608890000|2022-05-15 10:01:30|134.91|132.61|134.92|132.62|134.92|132.62|134.91|132.61|2
1652608900000|2022-05-15 10:01:40|134.93|132.63|134.93|132.63|134.93|132.63|134.93|132.63|1
1652608910000|2022-05-15 10:01:50|134.92|132.62|134.94|132.64|134.94|132.64|134.92|132.62|3
1652608920000|2022-05-15 10:02:00|134.95|132.65|134.96|132.66|134.96|132.66|134.95|132.65|2
1652608930000|2022-05-15 10:02:10|134.99|132.69|135.03|132.73|135.03|132.73|134.99|132.69|7
1652608940000|2022-05-15 10:02:20|135.01|132.71|134.99|132.69|135.01|132.71|134.99|132.69|4
1652608950000|2022-05-15 10:02:30|134.98|132.68|134.99|132.69|134.99|132.69|134.98|132.68|4
1652608960000|2022-05-15 10:02:40|135.01|132.71|135|132.7|135.01|132.71|135|132.7|2
1652608970000|2022-05-15 10:02:50|135.03|132.73|135.05|132.75|135.05|132.75|135.03|132.73|3
1652608980000|2022-05-15 10:03:00|135.06|132.76|135.12|132.82|135.12|132.82|135.06|132.76|6
1652608990000|2022-05-15 10:03:10|135.11|132.81|135.13|132.83|135.13|132.83|135.11|132.81|3
1652609000000|2022-05-15 10:03:20|135.14|132.84|135.14|132.84|135.14|132.84|135.14|132.84|1
1652609010000|2022-05-15 10:03:30|135.13|132.83|135.16|132.86|135.16|132.86|135.13|132.83|4
1652609030000|2022-05-15 10:03:50|135.19|132.89|135.24|132.94|135.24|132.94|135.19|132.89|5
1652609040000|2022-05-15 10:04:00|135.23|132.93|135.19|132.89|135.23|132.93|135.18|132.88|6
1652609060000|2022-05-15 10:04:20|135.2|132.9|135.2|132.9|135.2|132.9|135.2|132.9|1
1652609070000|2022-05-15 10:04:30|135.18|132.88|135.07|132.77|135.18|132.88|135.06|132.76|4
1652609100000|2022-05-15 10:05:00|135.06|132.76|134.89|132.59|135.06|132.76|134.89|132.59|12
1652609110000|2022-05-15 10:05:10|134.88|132.58|134.88|132.58|134.89|132.59|134.88|132.58|3
1652609120000|2022-05-15 10:05:20|134.89|132.59|134.88|132.58|134.89|132.59|134.88|132.58|10
1652609130000|2022-05-15 10:05:30|134.87|132.57|134.87|132.57|134.87|132.57|134.87|132.57|1
1652609140000|2022-05-15 10:05:40|134.85|132.55|134.77|132.47|134.85|132.55|134.77|132.47|6
1652609150000|2022-05-15 10:05:50|134.75|132.45|134.61|132.31|134.75|132.45|134.61|132.31|8
1652609160000|2022-05-15 10:06:00|134.6|132.3|134.45|132.15|134.6|132.3|134.45|132.15|9
1652609170000|2022-05-15 10:06:10|134.46|132.16|134.47|132.17|134.54|132.24|134.46|132.16|11
1652609180000|2022-05-15 10:06:20|134.46|132.16|134.46|132.16|134.46|132.16|134.46|132.16|1
1652609190000|2022-05-15 10:06:30|134.45|132.15|134.36|132.06|134.45|132.15|134.36|132.06|6
1652609200000|2022-05-15 10:06:40|134.37|132.07|134.5|132.2|134.54|132.24|134.37|132.07|11
1652609210000|2022-05-15 10:06:50|134.49|132.19|134.47|132.17|134.49|132.19|134.47|132.17|2
1652609220000|2022-05-15 10:07:00|134.48|132.18|134.54|132.24|134.55|132.25|134.48|132.18|6
1652609230000|2022-05-15 10:07:10|134.53|132.23|134.47|132.17|134.53|132.23|134.47|132.17|6
1652609240000|2022-05-15 10:07:20|134.46|132.16|134.46|132.16|134.46|132.16|134.46|132.16|1
1652609250000|2022-05-15 10:07:30|134.44|132.14|134.44|132.14|134.44|132.14|134.44|132.14|1
1652609260000|2022-05-15 10:07:40|134.39|132.09|134.36|132.06|134.39|132.09|134.36|132.06|4
1652609270000|2022-05-15 10:07:50|134.37|132.07|134.45|132.15|134.47|132.17|134.37|132.07|6
1652609290000|2022-05-15 10:08:10|134.44|132.14|134.38|132.08|134.44|132.14|134.38|132.08|4
1652609310000|2022-05-15 10:08:30|134.39|132.09|134.4|132.1|134.41|132.11|134.39|132.09|3
1652609320000|2022-05-15 10:08:40|134.41|132.11|134.41|132.11|134.41|132.11|134.41|132.11|1
1652609340000|2022-05-15 10:09:00|134.39|132.09|134.38|132.08|134.39|132.09|134.38|132.08|2
1652609350000|2022-05-15 10:09:10|134.39|132.09|134.38|132.08|134.39|132.09|134.38|132.08|2
1652609360000|2022-05-15 10:09:20|134.37|132.07|134.35|132.05|134.37|132.07|134.35|132.05|2
1652609370000|2022-05-15 10:09:30|134.34|132.04|134.29|131.99|134.34|132.04|134.27|131.97|10
1652609380000|2022-05-15 10:09:40|134.28|131.98|134.33|132.03|134.34|132.04|134.27|131.97|5
1652609390000|2022-05-15 10:09:50|134.34|132.04|134.28|131.98|134.35|132.05|134.28|131.98|4
1652609400000|2022-05-15 10:10:00|134.27|131.97|134.2|131.9|134.27|131.97|134.2|131.9|7
1652609410000|2022-05-15 10:10:10|134.19|131.89|134.33|132.03|134.33|132.03|134.19|131.89|10
1652609420000|2022-05-15 10:10:20|134.34|132.04|134.31|132.01|134.34|132.04|134.31|132.01|3
1652609430000|2022-05-15 10:10:30|134.32|132.02|134.32|132.02|134.32|132.02|134.32|132.02|1
1652609440000|2022-05-15 10:10:40|134.31|132.01|134.29|131.99|134.31|132.01|134.29|131.99|4
1652609460000|2022-05-15 10:11:00|134.3|132|134.22|131.92|134.35|132.05|134.22|131.92|12
1652609470000|2022-05-15 10:11:10|134.24|131.94|134.25|131.95|134.26|131.96|134.24|131.94|5
1652609490000|2022-05-15 10:11:30|134.29|131.99|134.44|132.14|134.44|132.14|134.29|131.99|11
1652609500000|2022-05-15 10:11:40|134.43|132.13|134.36|132.06|134.43|132.13|134.36|132.06|7
1652609510000|2022-05-15 10:11:50|134.37|132.07|134.35|132.05|134.37|132.07|134.35|132.05|3
1652609530000|2022-05-15 10:12:10|134.34|132.04|134.27|131.97|134.34|132.04|134.27|131.97|4
1652609540000|2022-05-15 10:12:20|134.28|131.98|134.33|132.03|134.33|132.03|134.28|131.98|2
1652609550000|2022-05-15 10:12:30|134.34|132.04|134.35|132.05|134.35|132.05|134.34|132.04|2
1652609560000|2022-05-15 10:12:40|134.36|132.06|134.45|132.15|134.45|132.15|134.36|132.06|5
1652609570000|2022-05-15 10:12:50|134.46|132.16|134.48|132.18|134.48|132.18|134.45|132.15|6
1652609580000|2022-05-15 10:13:00|134.49|132.19|134.48|132.18|134.49|132.19|134.47|132.17|3
1652609590000|2022-05-15 10:13:10|134.53|132.23|134.55|132.25|134.55|132.25|134.53|132.23|7
1652609600000|2022-05-15 10:13:20|134.54|132.24|134.43|132.13|134.54|132.24|134.43|132.13|7
1652609610000|2022-05-15 10:13:30|134.42|132.12|134.38|132.08|134.42|132.12|134.38|132.08|3
1652609640000|2022-05-15 10:14:00|134.39|132.09|134.46|132.16|134.46|132.16|134.39|132.09|5
1652609670000|2022-05-15 10:14:30|134.47|132.17|134.47|132.17|134.47|132.17|134.47|132.17|1
1652609680000|2022-05-15 10:14:40|134.49|132.19|134.57|132.27|134.57|132.27|134.49|132.19|5
1652609690000|2022-05-15 10:14:50|134.61|132.31|134.63|132.33|134.63|132.33|134.61|132.31|3
1652609700000|2022-05-15 10:15:00|134.64|132.34|134.64|132.34|134.65|132.35|134.63|132.33|5
1652609710000|2022-05-15 10:15:10|134.63|132.33|134.54|132.24|134.63|132.33|134.54|132.24|4
1652609720000|2022-05-15 10:15:20|134.52|132.22|134.48|132.18|134.52|132.22|134.48|132.18|3
1652609730000|2022-05-15 10:15:30|134.49|132.19|134.51|132.21|134.54|132.24|134.49|132.19|6
1652609740000|2022-05-15 10:15:40|134.52|132.22|134.52|132.22|134.52|132.22|134.52|132.22|1
1652609760000|2022-05-15 10:16:00|134.49|132.19|134.47|132.17|134.49|132.19|134.46|132.16|4
1652609770000|2022-05-15 10:16:10|134.46|132.16|134.45|132.15|134.46|132.16|134.45|132.15|2
1652609780000|2022-05-15 10:16:20|134.46|132.16|134.48|132.18|134.48|132.18|134.46|132.16|3
1652609800000|2022-05-15 10:16:40|134.49|132.19|134.49|132.19|134.49|132.19|134.49|132.19|1
1652609810000|2022-05-15 10:16:50|134.54|132.24|134.55|132.25|134.55|132.25|134.54|132.24|4
1652609820000|2022-05-15 10:17:00|134.54|132.24|134.47|132.17|134.54|132.24|134.47|132.17|6
1652609840000|2022-05-15 10:17:20|134.46|132.16|134.46|132.16|134.46|132.16|134.46|132.16|1
1652609850000|2022-05-15 10:17:30|134.45|132.15|134.43|132.13|134.45|132.15|134.43|132.13|3
1652609860000|2022-05-15 10:17:40|134.42|132.12|134.37|132.07|134.42|132.12|134.37|132.07|5
1652609870000|2022-05-15 10:17:50|134.36|132.06|134.26|131.96|134.36|132.06|134.25|131.95|6
1652609880000|2022-05-15 10:18:00|134.25|131.95|134.24|131.94|134.25|131.95|134.23|131.93|6
1652609890000|2022-05-15 10:18:10|134.25|131.95|134.28|131.98|134.29|131.99|134.25|131.95|3
1652609900000|2022-05-15 10:18:20|134.29|131.99|134.27|131.97|134.29|131.99|134.27|131.97|3
1652609910000|2022-05-15 10:18:30|134.28|131.98|134.28|131.98|134.28|131.98|134.28|131.98|1
1652609920000|2022-05-15 10:18:40|134.3|132|134.28|131.98|134.38|132.08|134.28|131.98|9
1652609940000|2022-05-15 10:19:00|134.27|131.97|134.26|131.96|134.27|131.97|134.26|131.96|2
1652609960000|2022-05-15 10:19:20|134.27|131.97|134.28|131.98|134.28|131.98|134.27|131.97|2
1652609980000|2022-05-15 10:19:40|134.29|131.99|134.35|132.05|134.38|132.08|134.29|131.99|9
1652610030000|2022-05-15 10:20:30|134.36|132.06|134.44|132.14|134.44|132.14|134.36|132.06|8
1652610050000|2022-05-15 10:20:50|134.45|132.15|134.45|132.15|134.45|132.15|134.45|132.15|1
1652610080000|2022-05-15 10:21:20|134.46|132.16|134.54|132.24|134.54|132.24|134.46|132.16|5
1652610090000|2022-05-15 10:21:30|134.53|132.23|134.35|132.05|134.53|132.23|134.35|132.05|11
1652610130000|2022-05-15 10:22:10|134.36|132.06|134.44|132.14|134.49|132.19|134.36|132.06|6
1652610140000|2022-05-15 10:22:20|134.41|132.11|134.32|132.02|134.41|132.11|134.32|132.02|8
1652610150000|2022-05-15 10:22:30|134.28|131.98|134.27|131.97|134.28|131.98|134.27|131.97|2
1652610170000|2022-05-15 10:22:50|134.25|131.95|134.24|131.94|134.25|131.95|134.24|131.94|2
1652610180000|2022-05-15 10:23:00|134.22|131.92|134.23|131.93|134.23|131.93|134.22|131.92|2
1652610200000|2022-05-15 10:23:20|134.22|131.92|134.22|131.92|134.22|131.92|134.22|131.92|1
1652610210000|2022-05-15 10:23:30|134.25|131.95|134.28|131.98|134.28|131.98|134.25|131.95|6
1652610220000|2022-05-15 10:23:40|134.27|131.97|134.25|131.95|134.27|131.97|134.25|131.95|5
1652610300000|2022-05-15 10:25:00|134.26|131.96|134.34|132.04|134.36|132.06|134.26|131.96|5
1652610310000|2022-05-15 10:25:10|134.35|132.05|134.43|132.13|134.45|132.15|134.35|132.05|9
1652610320000|2022-05-15 10:25:20|134.44|132.14|134.45|132.15|134.45|132.15|134.44|132.14|2
1652610330000|2022-05-15 10:25:30|134.44|132.14|134.46|132.16|134.46|132.16|134.44|132.14|3
1652610340000|2022-05-15 10:25:40|134.47|132.17|134.57|132.27|134.57|132.27|134.47|132.17|3
1652610350000|2022-05-15 10:25:50|134.56|132.26|134.58|132.28|134.58|132.28|134.56|132.26|3
1652610380000|2022-05-15 10:26:20|134.57|132.27|134.47|132.17|134.57|132.27|134.46|132.16|4
1652610390000|2022-05-15 10:26:30|134.46|132.16|134.46|132.16|134.46|132.16|134.46|132.16|1
1652610400000|2022-05-15 10:26:40|134.47|132.17|134.35|132.05|134.49|132.19|134.35|132.05|12
1652610410000|2022-05-15 10:26:50|134.36|132.06|134.35|132.05|134.36|132.06|134.34|132.04|5
1652610420000|2022-05-15 10:27:00|134.34|132.04|134.38|132.08|134.38|132.08|134.34|132.04|6
1652610430000|2022-05-15 10:27:10|134.37|132.07|134.36|132.06|134.37|132.07|134.35|132.05|4
1652610440000|2022-05-15 10:27:20|134.37|132.07|134.37|132.07|134.37|132.07|134.37|132.07|1
1652610450000|2022-05-15 10:27:30|134.36|132.06|134.36|132.06|134.37|132.07|134.36|132.06|3
1652610460000|2022-05-15 10:27:40|134.37|132.07|134.37|132.07|134.37|132.07|134.37|132.07|1
1652610470000|2022-05-15 10:27:50|134.36|132.06|134.36|132.06|134.37|132.07|134.36|132.06|3
1652610480000|2022-05-15 10:28:00|134.37|132.07|134.37|132.07|134.37|132.07|134.36|132.06|5
1652610490000|2022-05-15 10:28:10|134.36|132.06|134.36|132.06|134.37|132.07|134.36|132.06|3
1652610500000|2022-05-15 10:28:20|134.37|132.07|134.46|132.16|134.46|132.16|134.37|132.07|5
1652610510000|2022-05-15 10:28:30|134.47|132.17|134.47|132.17|134.47|132.17|134.47|132.17|1
1652610530000|2022-05-15 10:28:50|134.52|132.22|134.57|132.27|134.57|132.27|134.52|132.22|4
1652610550000|2022-05-15 10:29:10|134.49|132.19|134.49|132.19|134.49|132.19|134.49|132.19|1
1652610560000|2022-05-15 10:29:20|134.48|132.18|134.34|132.04|134.48|132.18|134.34|132.04|8
1652610570000|2022-05-15 10:29:30|134.35|132.05|134.45|132.15|134.47|132.17|134.35|132.05|7
1652610580000|2022-05-15 10:29:40|134.44|132.14|134.38|132.08|134.44|132.14|134.38|132.08|4
1652610590000|2022-05-15 10:29:50|134.39|132.09|134.41|132.11|134.41|132.11|134.39|132.09|3
1652610600000|2022-05-15 10:30:00|134.4|132.1|134.44|132.14|134.44|132.14|134.35|132.05|11
1652610620000|2022-05-15 10:30:20|134.45|132.15|134.45|132.15|134.45|132.15|134.45|132.15|1
1652610630000|2022-05-15 10:30:30|134.46|132.16|134.48|132.18|134.48|132.18|134.46|132.16|3
1652610640000|2022-05-15 10:30:40|134.5|132.2|134.51|132.21|134.52|132.22|134.5|132.2|6
1652610650000|2022-05-15 10:30:50|134.5|132.2|134.49|132.19|134.5|132.2|134.49|132.19|2
1652610660000|2022-05-15 10:31:00|134.5|132.2|134.51|132.21|134.51|132.21|134.5|132.2|2
1652610670000|2022-05-15 10:31:10|134.5|132.2|134.51|132.21|134.51|132.21|134.5|132.2|2
1652610680000|2022-05-15 10:31:20|134.5|132.2|134.5|132.2|134.5|132.2|134.5|132.2|1
1652610710000|2022-05-15 10:31:50|134.49|132.19|134.49|132.19|134.49|132.19|134.49|132.19|1
1652610720000|2022-05-15 10:32:00|134.44|132.14|134.37|132.07|134.44|132.14|134.37|132.07|4
1652610740000|2022-05-15 10:32:20|134.36|132.06|134.31|132.01|134.36|132.06|134.31|132.01|3
1652610750000|2022-05-15 10:32:30|134.3|132|133.99|131.69|134.3|132|133.99|131.69|15
1652610760000|2022-05-15 10:32:40|133.98|131.68|134.02|131.72|134.03|131.73|133.96|131.66|15
1652610770000|2022-05-15 10:32:50|134.03|131.73|133.86|131.56|134.03|131.73|133.86|131.56|11
1652610780000|2022-05-15 10:33:00|133.85|131.55|133.94|131.64|133.94|131.64|133.85|131.55|7
1652610790000|2022-05-15 10:33:10|133.96|131.66|133.96|131.66|134.03|131.73|133.96|131.66|11
1652610800000|2022-05-15 10:33:20|133.97|131.67|133.96|131.66|133.97|131.67|133.96|131.66|2
1652610820000|2022-05-15 10:33:40|133.95|131.65|133.95|131.65|133.95|131.65|133.95|131.65|1
1652610840000|2022-05-15 10:34:00|133.91|131.61|133.87|131.57|133.91|131.61|133.87|131.57|8
1652610850000|2022-05-15 10:34:10|133.88|131.58|133.94|131.64|133.94|131.64|133.88|131.58|6
1652610870000|2022-05-15 10:34:30|134.02|131.72|134.03|131.73|134.03|131.73|134.02|131.72|2
1652610880000|2022-05-15 10:34:40|134.04|131.74|134.04|131.74|134.04|131.74|134.03|131.73|3
1652610900000|2022-05-15 10:35:00|134.05|131.75|134.06|131.76|134.07|131.77|134.05|131.75|3
1652610910000|2022-05-15 10:35:10|134.07|131.77|134.1|131.8|134.1|131.8|134.07|131.77|3
1652610920000|2022-05-15 10:35:20|134.11|131.81|134.13|131.83|134.13|131.83|134.1|131.8|5
1652610930000|2022-05-15 10:35:30|134.14|131.84|134.13|131.83|134.14|131.84|134.11|131.81|3
1652610940000|2022-05-15 10:35:40|134.14|131.84|134.14|131.84|134.14|131.84|134.14|131.84|1
1652610950000|2022-05-15 10:35:50|134.13|131.83|134.09|131.79|134.14|131.84|134.09|131.79|5
1652610960000|2022-05-15 10:36:00|134.1|131.8|134.11|131.81|134.11|131.81|134.1|131.8|2
1652610970000|2022-05-15 10:36:10|134.12|131.82|134.2|131.9|134.2|131.9|134.12|131.82|2
1652610980000|2022-05-15 10:36:20|134.21|131.91|134.25|131.95|134.27|131.97|134.21|131.91|6
1652610990000|2022-05-15 10:36:30|134.26|131.96|134.29|131.99|134.29|131.99|134.26|131.96|4
1652611000000|2022-05-15 10:36:40|134.31|132.01|134.36|132.06|134.36|132.06|134.31|132.01|4
1652611020000|2022-05-15 10:37:00|134.37|132.07|134.38|132.08|134.38|132.08|134.37|132.07|2
1652611030000|2022-05-15 10:37:10|134.39|132.09|134.42|132.12|134.43|132.13|134.39|132.09|5
1652611040000|2022-05-15 10:37:20|134.43|132.13|134.44|132.14|134.44|132.14|134.43|132.13|2
1652611060000|2022-05-15 10:37:40|134.37|132.07|134.26|131.96|134.37|132.07|134.26|131.96|9
1652611070000|2022-05-15 10:37:50|134.27|131.97|134.33|132.03|134.36|132.06|134.27|131.97|10
1652611080000|2022-05-15 10:38:00|134.27|131.97|134.34|132.04|134.34|132.04|134.27|131.97|6
1652611090000|2022-05-15 10:38:10|134.35|132.05|134.41|132.11|134.41|132.11|134.35|132.05|8
1652611100000|2022-05-15 10:38:20|134.42|132.12|134.39|132.09|134.44|132.14|134.38|132.08|9
1652611110000|2022-05-15 10:38:30|134.38|132.08|134.41|132.11|134.41|132.11|134.38|132.08|4
1652611120000|2022-05-15 10:38:40|134.4|132.1|134.42|132.12|134.42|132.12|134.4|132.1|3
1652611130000|2022-05-15 10:38:50|134.43|132.13|134.44|132.14|134.44|132.14|134.43|132.13|2
1652611140000|2022-05-15 10:39:00|134.42|132.12|134.42|132.12|134.42|132.12|134.42|132.12|1
1652611150000|2022-05-15 10:39:10|134.43|132.13|134.55|132.25|134.55|132.25|134.43|132.13|9
1652611160000|2022-05-15 10:39:20|134.56|132.26|134.48|132.18|134.57|132.27|134.48|132.18|6
1652611170000|2022-05-15 10:39:30|134.47|132.17|134.49|132.19|134.49|132.19|134.47|132.17|3
1652611180000|2022-05-15 10:39:40|134.5|132.2|134.54|132.24|134.54|132.24|134.5|132.2|4
1652611190000|2022-05-15 10:39:50|134.55|132.25|134.56|132.26|134.56|132.26|134.55|132.25|4
1652611200000|2022-05-15 10:40:00|134.57|132.27|134.59|132.29|134.59|132.29|134.57|132.27|3
1652611210000|2022-05-15 10:40:10|134.58|132.28|134.59|132.29|134.59|132.29|134.58|132.28|2
1652611220000|2022-05-15 10:40:20|134.58|132.28|134.61|132.31|134.62|132.32|134.58|132.28|4
1652611230000|2022-05-15 10:40:30|134.6|132.3|134.65|132.35|134.65|132.35|134.6|132.3|4
1652611240000|2022-05-15 10:40:40|134.66|132.36|134.65|132.35|134.67|132.37|134.64|132.34|5
1652611250000|2022-05-15 10:40:50|134.64|132.34|134.51|132.21|134.64|132.34|134.51|132.21|3
1652611260000|2022-05-15 10:41:00|134.5|132.2|134.47|132.17|134.5|132.2|134.47|132.17|5
1652611270000|2022-05-15 10:41:10|134.45|132.15|134.45|132.15|134.45|132.15|134.45|132.15|1
1652611280000|2022-05-15 10:41:20|134.46|132.16|134.39|132.09|134.46|132.16|134.39|132.09|4
1652611290000|2022-05-15 10:41:30|134.38|132.08|134.37|132.07|134.38|132.08|134.37|132.07|2
1652611300000|2022-05-15 10:41:40|134.38|132.08|134.37|132.07|134.38|132.08|134.36|132.06|4
1652611310000|2022-05-15 10:41:50|134.38|132.08|134.42|132.12|134.42|132.12|134.38|132.08|2
1652611320000|2022-05-15 10:42:00|134.41|132.11|134.43|132.13|134.44|132.14|134.41|132.11|4
1652611330000|2022-05-15 10:42:10|134.44|132.14|134.41|132.11|134.45|132.15|134.4|132.1|6
1652611350000|2022-05-15 10:42:30|134.4|132.1|134.4|132.1|134.4|132.1|134.39|132.09|5
1652611360000|2022-05-15 10:42:40|134.39|132.09|134.37|132.07|134.4|132.1|134.3|132|11
1652611380000|2022-05-15 10:43:00|134.36|132.06|134.36|132.06|134.36|132.06|134.36|132.06|1
1652611400000|2022-05-15 10:43:20|134.35|132.05|134.29|131.99|134.35|132.05|134.27|131.97|5
1652611410000|2022-05-15 10:43:30|134.3|132|134.3|132|134.3|132|134.3|132|1
1652611430000|2022-05-15 10:43:50|134.31|132.01|134.37|132.07|134.37|132.07|134.31|132.01|5
1652611440000|2022-05-15 10:44:00|134.39|132.09|134.45|132.15|134.45|132.15|134.38|132.08|6
1652611450000|2022-05-15 10:44:10|134.46|132.16|134.46|132.16|134.46|132.16|134.46|132.16|1
1652611460000|2022-05-15 10:44:20|134.47|132.17|134.46|132.16|134.47|132.17|134.46|132.16|4
1652611490000|2022-05-15 10:44:50|134.44|132.14|134.45|132.15|134.46|132.16|134.44|132.14|4
1652611500000|2022-05-15 10:45:00|134.46|132.16|134.55|132.25|134.55|132.25|134.46|132.16|6
1652611510000|2022-05-15 10:45:10|134.54|132.24|134.47|132.17|134.54|132.24|134.47|132.17|6
1652611520000|2022-05-15 10:45:20|134.46|132.16|134.47|132.17|134.47|132.17|134.46|132.16|2
1652611560000|2022-05-15 10:46:00|134.44|132.14|134.38|132.08|134.44|132.14|134.37|132.07|10
1652611570000|2022-05-15 10:46:10|134.39|132.09|134.44|132.14|134.44|132.14|134.39|132.09|4
1652611590000|2022-05-15 10:46:30|134.43|132.13|134.38|132.08|134.43|132.13|134.37|132.07|3
1652611600000|2022-05-15 10:46:40|134.37|132.07|134.35|132.05|134.37|132.07|134.35|132.05|3
1652611620000|2022-05-15 10:47:00|134.36|132.06|134.36|132.06|134.36|132.06|134.36|132.06|1
1652611650000|2022-05-15 10:47:30|134.37|132.07|134.37|132.07|134.37|132.07|134.37|132.07|1
1652611660000|2022-05-15 10:47:40|134.38|132.08|134.46|132.16|134.46|132.16|134.38|132.08|6
1652611670000|2022-05-15 10:47:50|134.52|132.22|134.52|132.22|134.52|132.22|134.52|132.22|1
1652611680000|2022-05-15 10:48:00|134.53|132.23|134.47|132.17|134.54|132.24|134.47|132.17|11
1652611690000|2022-05-15 10:48:10|134.48|132.18|134.6|132.3|134.61|132.31|134.48|132.18|10
1652611700000|2022-05-15 10:48:20|134.61|132.31|134.66|132.36|134.66|132.36|134.61|132.31|5
1652611710000|2022-05-15 10:48:30|134.65|132.35|134.78|132.48|134.83|132.53|134.6|132.3|11
1652611720000|2022-05-15 10:48:40|134.79|132.49|134.88|132.58|134.88|132.58|134.79|132.49|12
1652611730000|2022-05-15 10:48:50|134.89|132.59|134.88|132.58|134.9|132.6|134.87|132.57|8
1652611740000|2022-05-15 10:49:00|134.87|132.57|134.89|132.59|134.89|132.59|134.87|132.57|3
1652611750000|2022-05-15 10:49:10|134.88|132.58|134.88|132.58|134.88|132.58|134.88|132.58|1
1652611760000|2022-05-15 10:49:20|134.89|132.59|134.99|132.69|134.99|132.69|134.89|132.59|8
1652611770000|2022-05-15 10:49:30|134.97|132.67|134.96|132.66|134.97|132.67|134.96|132.66|2
1652611780000|2022-05-15 10:49:40|134.92|132.62|134.9|132.6|134.92|132.62|134.9|132.6|3
1652611790000|2022-05-15 10:49:50|134.89|132.59|134.88|132.58|134.89|132.59|134.88|132.58|2
1652611800000|2022-05-15 10:50:00|134.89|132.59|134.89|132.59|134.89|132.59|134.89|132.59|1
1652611810000|2022-05-15 10:50:10|134.88|132.58|134.9|132.6|134.9|132.6|134.87|132.57|5
1652611820000|2022-05-15 10:50:20|134.94|132.64|135.01|132.71|135.01|132.71|134.94|132.64|9
1652611830000|2022-05-15 10:50:30|135.02|132.72|135.27|132.97|135.28|132.98|135.02|132.72|15
1652611840000|2022-05-15 10:50:40|135.26|132.96|135.29|132.99|135.32|133.02|135.26|132.96|8
1652611850000|2022-05-15 10:50:50|135.3|133|135.29|132.99|135.3|133|135.29|132.99|4
1652611860000|2022-05-15 10:51:00|135.3|133|135.36|133.06|135.36|133.06|135.3|133|5
1652611870000|2022-05-15 10:51:10|135.35|133.05|135.45|133.15|135.5|133.2|135.35|133.05|13
1652611880000|2022-05-15 10:51:20|135.41|133.11|135.37|133.07|135.45|133.15|135.28|132.98|19
1652611890000|2022-05-15 10:51:30|135.38|133.08|135.36|133.06|135.41|133.11|135.35|133.05|9
1652611900000|2022-05-15 10:51:40|135.37|133.07|135.39|133.09|135.39|133.09|135.37|133.07|5
1652611910000|2022-05-15 10:51:50|135.38|133.08|135.37|133.07|135.4|133.1|135.37|133.07|6
1652611920000|2022-05-15 10:52:00|135.38|133.08|135.37|133.07|135.42|133.12|135.37|133.07|9
1652611930000|2022-05-15 10:52:10|135.32|133.02|135.31|133.01|135.32|133.02|135.28|132.98|7
1652611940000|2022-05-15 10:52:20|135.32|133.02|135.3|133|135.32|133.02|135.3|133|2
1652611950000|2022-05-15 10:52:30|135.29|132.99|135.28|132.98|135.29|132.99|135.27|132.97|7
1652611960000|2022-05-15 10:52:40|135.27|132.97|135.28|132.98|135.28|132.98|135.27|132.97|2
1652611970000|2022-05-15 10:52:50|135.29|132.99|135.37|133.07|135.38|133.08|135.29|132.99|8
1652611980000|2022-05-15 10:53:00|135.38|133.08|135.29|132.99|135.42|133.12|135.28|132.98|13
1652611990000|2022-05-15 10:53:10|135.28|132.98|135.28|132.98|135.28|132.98|135.28|132.98|1
1652612000000|2022-05-15 10:53:20|135.29|132.99|135.29|132.99|135.29|132.99|135.29|132.99|1
1652612010000|2022-05-15 10:53:30|135.3|133|135.29|132.99|135.3|133|135.29|132.99|4
1652612020000|2022-05-15 10:53:40|135.3|133|135.28|132.98|135.3|133|135.28|132.98|3
1652612030000|2022-05-15 10:53:50|135.29|132.99|135.29|132.99|135.3|133|135.28|132.98|5
1652612040000|2022-05-15 10:54:00|135.3|133|135.29|132.99|135.3|133|135.29|132.99|2
1652612050000|2022-05-15 10:54:10|135.3|133|135.3|133|135.3|133|135.3|133|1
1652612060000|2022-05-15 10:54:20|135.29|132.99|135.31|133.01|135.31|133.01|135.29|132.99|5
1652612070000|2022-05-15 10:54:30|135.3|133|135.32|133.02|135.32|133.02|135.3|133|2
1652612080000|2022-05-15 10:54:40|135.31|133.01|135.3|133|135.31|133.01|135.3|133|4
1652612100000|2022-05-15 10:55:00|135.37|133.07|135.36|133.06|135.37|133.07|135.36|133.06|2
1652612110000|2022-05-15 10:55:10|135.37|133.07|135.38|133.08|135.39|133.09|135.37|133.07|4
1652612120000|2022-05-15 10:55:20|135.33|133.03|135.3|133|135.33|133.03|135.3|133|3
1652612130000|2022-05-15 10:55:30|135.25|132.95|135.18|132.88|135.25|132.95|135.18|132.88|6
1652612140000|2022-05-15 10:55:40|135.14|132.84|135.17|132.87|135.18|132.88|135.08|132.78|4
1652612150000|2022-05-15 10:55:50|135.16|132.86|135.14|132.84|135.16|132.86|135.09|132.79|5
1652612160000|2022-05-15 10:56:00|135.15|132.85|135.18|132.88|135.19|132.89|135.15|132.85|5
1652612170000|2022-05-15 10:56:10|135.17|132.87|135.23|132.93|135.23|132.93|135.16|132.86|6
1652612180000|2022-05-15 10:56:20|135.24|132.94|135.25|132.95|135.25|132.95|135.23|132.93|8
1652612190000|2022-05-15 10:56:30|135.27|132.97|135.27|132.97|135.28|132.98|135.27|132.97|3
1652612200000|2022-05-15 10:56:40|135.26|132.96|135.27|132.97|135.27|132.97|135.24|132.94|5
1652612210000|2022-05-15 10:56:50|135.28|132.98|135.33|133.03|135.33|133.03|135.28|132.98|4
1652612220000|2022-05-15 10:57:00|135.32|133.02|135.29|132.99|135.33|133.03|135.29|132.99|5
1652612230000|2022-05-15 10:57:10|135.3|133|135.31|133.01|135.31|133.01|135.3|133|2
1652612240000|2022-05-15 10:57:20|135.32|133.02|135.34|133.04|135.35|133.05|135.32|133.02|5
1652612250000|2022-05-15 10:57:30|135.35|133.05|135.57|133.27|135.57|133.27|135.35|133.05|13
1652612260000|2022-05-15 10:57:40|135.66|133.36|135.68|133.38|135.7|133.4|135.66|133.36|5
1652612270000|2022-05-15 10:57:50|135.69|133.39|135.65|133.35|135.69|133.39|135.65|133.35|5
1652612280000|2022-05-15 10:58:00|135.66|133.36|135.52|133.22|135.66|133.36|135.52|133.22|8
1652612290000|2022-05-15 10:58:10|135.51|133.21|135.55|133.25|135.56|133.26|135.45|133.15|15
1652612300000|2022-05-15 10:58:20|135.54|133.24|135.54|133.24|135.55|133.25|135.53|133.23|4
1652612310000|2022-05-15 10:58:30|135.55|133.25|135.57|133.27|135.57|133.27|135.55|133.25|2
1652612330000|2022-05-15 10:58:50|135.58|133.28|135.57|133.27|135.59|133.29|135.57|133.27|8
1652612340000|2022-05-15 10:59:00|135.58|133.28|135.61|133.31|135.63|133.33|135.58|133.28|10
1652612350000|2022-05-15 10:59:10|135.63|133.33|135.54|133.24|135.63|133.33|135.46|133.16|14
1652612360000|2022-05-15 10:59:20|135.52|133.22|135.47|133.17|135.54|133.24|135.47|133.17|10
1652612370000|2022-05-15 10:59:30|135.48|133.18|135.56|133.26|135.56|133.26|135.48|133.18|8
1652612380000|2022-05-15 10:59:40|135.57|133.27|135.57|133.27|135.57|133.27|135.55|133.25|5
1652612390000|2022-05-15 10:59:50|135.58|133.28|135.67|133.37|135.68|133.38|135.58|133.28|9
1652612400000|2022-05-15 11:00:00|135.66|133.36|135.56|133.26|135.66|133.36|135.56|133.26|7
1652612410000|2022-05-15 11:00:10|135.45|133.15|135.49|133.19|135.5|133.2|135.45|133.15|5
1652612420000|2022-05-15 11:00:20|135.48|133.18|135.48|133.18|135.48|133.18|135.46|133.16|5
1652612430000|2022-05-15 11:00:30|135.55|133.25|135.59|133.29|135.59|133.29|135.55|133.25|7
1652612440000|2022-05-15 11:00:40|135.58|133.28|135.58|133.28|135.58|133.28|135.58|133.28|1
1652612450000|2022-05-15 11:00:50|135.57|133.27|135.49|133.19|135.57|133.27|135.49|133.19|4
1652612460000|2022-05-15 11:01:00|135.5|133.2|135.5|133.2|135.5|133.2|135.5|133.2|1
1652612470000|2022-05-15 11:01:10|135.49|133.19|135.49|133.19|135.49|133.19|135.49|133.19|1
1652612480000|2022-05-15 11:01:20|135.5|133.2|135.52|133.22|135.54|133.24|135.5|133.2|7
1652612490000|2022-05-15 11:01:30|135.54|133.24|135.49|133.19|135.55|133.25|135.49|133.19|6
1652612500000|2022-05-15 11:01:40|135.5|133.2|135.51|133.21|135.55|133.25|135.5|133.2|7
1652612510000|2022-05-15 11:01:50|135.5|133.2|135.56|133.26|135.56|133.26|135.5|133.2|4
1652612520000|2022-05-15 11:02:00|135.58|133.28|135.66|133.36|135.67|133.37|135.58|133.28|11
1652612530000|2022-05-15 11:02:10|135.67|133.37|135.75|133.45|135.76|133.46|135.67|133.37|8
1652612540000|2022-05-15 11:02:20|135.68|133.38|135.68|133.38|135.74|133.44|135.68|133.38|9
1652612550000|2022-05-15 11:02:30|135.69|133.39|135.81|133.51|135.83|133.53|135.69|133.39|14
1652612560000|2022-05-15 11:02:40|135.8|133.5|135.83|133.53|135.84|133.54|135.8|133.5|7
1652612570000|2022-05-15 11:02:50|135.8|133.5|135.77|133.47|135.8|133.5|135.77|133.47|6
1652612580000|2022-05-15 11:03:00|135.76|133.46|135.57|133.27|135.76|133.46|135.57|133.27|13
1652612590000|2022-05-15 11:03:10|135.56|133.26|135.49|133.19|135.57|133.27|135.49|133.19|8
1652612600000|2022-05-15 11:03:20|135.48|133.18|135.43|133.13|135.48|133.18|135.43|133.13|4
1652612620000|2022-05-15 11:03:40|135.38|133.08|135.45|133.15|135.45|133.15|135.37|133.07|7
1652612630000|2022-05-15 11:03:50|135.43|133.13|135.44|133.14|135.44|133.14|135.43|133.13|2
1652612660000|2022-05-15 11:04:20|135.45|133.15|135.35|133.05|135.45|133.15|135.35|133.05|10
1652612670000|2022-05-15 11:04:30|135.36|133.06|135.36|133.06|135.41|133.11|135.36|133.06|10
1652612680000|2022-05-15 11:04:40|135.37|133.07|135.44|133.14|135.44|133.14|135.37|133.07|5
1652612690000|2022-05-15 11:04:50|135.45|133.15|135.44|133.14|135.45|133.15|135.44|133.14|4
1652612700000|2022-05-15 11:05:00|135.39|133.09|135.43|133.13|135.43|133.13|135.37|133.07|7
1652612710000|2022-05-15 11:05:10|135.42|133.12|135.42|133.12|135.42|133.12|135.42|133.12|1
1652612720000|2022-05-15 11:05:20|135.41|133.11|135.42|133.12|135.42|133.12|135.38|133.08|7
1652612730000|2022-05-15 11:05:30|135.41|133.11|135.4|133.1|135.41|133.11|135.4|133.1|2
1652612740000|2022-05-15 11:05:40|135.41|133.11|135.36|133.06|135.41|133.11|135.36|133.06|4
1652612750000|2022-05-15 11:05:50|135.35|133.05|135.34|133.04|135.35|133.05|135.34|133.04|2
1652612790000|2022-05-15 11:06:30|135.3|133|135.33|133.03|135.33|133.03|135.25|132.95|8
1652612800000|2022-05-15 11:06:40|135.32|133.02|135.34|133.04|135.34|133.04|135.32|133.02|3
1652612810000|2022-05-15 11:06:50|135.36|133.06|135.39|133.09|135.4|133.1|135.36|133.06|4
1652612820000|2022-05-15 11:07:00|135.38|133.08|135.38|133.08|135.38|133.08|135.37|133.07|3
1652612840000|2022-05-15 11:07:20|135.37|133.07|135.37|133.07|135.37|133.07|135.37|133.07|1
1652612850000|2022-05-15 11:07:30|135.36|133.06|135.36|133.06|135.36|133.06|135.36|133.06|1
1652612860000|2022-05-15 11:07:40|135.35|133.05|135.25|132.95|135.35|133.05|135.25|132.95|9
1652612880000|2022-05-15 11:08:00|135.26|132.96|135.25|132.95|135.26|132.96|135.25|132.95|2
1652612910000|2022-05-15 11:08:30|135.3|133|135.33|133.03|135.33|133.03|135.29|132.99|5
1652612920000|2022-05-15 11:08:40|135.34|133.04|135.45|133.15|135.46|133.16|135.34|133.04|7
1652612930000|2022-05-15 11:08:50|135.46|133.16|135.46|133.16|135.46|133.16|135.46|133.16|1
1652612950000|2022-05-15 11:09:10|135.44|133.14|135.43|133.13|135.45|133.15|135.43|133.13|3
1652612960000|2022-05-15 11:09:20|135.44|133.14|135.38|133.08|135.44|133.14|135.38|133.08|4
1652612970000|2022-05-15 11:09:30|135.43|133.13|135.44|133.14|135.44|133.14|135.43|133.13|2
1652612980000|2022-05-15 11:09:40|135.45|133.15|135.55|133.25|135.55|133.25|135.45|133.15|4
1652612990000|2022-05-15 11:09:50|135.56|133.26|135.57|133.27|135.58|133.28|135.55|133.25|12
1652613000000|2022-05-15 11:10:00|135.56|133.26|135.57|133.27|135.57|133.27|135.56|133.26|2
1652613010000|2022-05-15 11:10:10|135.58|133.28|135.58|133.28|135.58|133.28|135.56|133.26|4
1652613020000|2022-05-15 11:10:20|135.59|133.29|135.72|133.42|135.72|133.42|135.59|133.29|7
1652613030000|2022-05-15 11:10:30|135.73|133.43|135.66|133.36|135.74|133.44|135.66|133.36|5
1652613040000|2022-05-15 11:10:40|135.67|133.37|135.69|133.39|135.7|133.4|135.67|133.37|10
1652613050000|2022-05-15 11:10:50|135.68|133.38|135.66|133.36|135.69|133.39|135.66|133.36|5
1652613060000|2022-05-15 11:11:00|135.63|133.33|135.63|133.33|135.63|133.33|135.62|133.32|3
1652613070000|2022-05-15 11:11:10|135.64|133.34|135.57|133.27|135.64|133.34|135.57|133.27|6
1652613080000|2022-05-15 11:11:20|135.56|133.26|135.58|133.28|135.58|133.28|135.56|133.26|3
1652613090000|2022-05-15 11:11:30|135.6|133.3|135.61|133.31|135.61|133.31|135.6|133.3|4
1652613100000|2022-05-15 11:11:40|135.64|133.34|135.66|133.36|135.66|133.36|135.64|133.34|3
1652613110000|2022-05-15 11:11:50|135.64|133.34|135.65|133.35|135.66|133.36|135.64|133.34|8
1652613120000|2022-05-15 11:12:00|135.66|133.36|135.68|133.38|135.69|133.39|135.66|133.36|8
1652613130000|2022-05-15 11:12:10|135.7|133.4|135.74|133.44|135.74|133.44|135.7|133.4|4
1652613140000|2022-05-15 11:12:20|135.75|133.45|135.69|133.39|135.75|133.45|135.69|133.39|7
1652613150000|2022-05-15 11:12:30|135.67|133.37|135.63|133.33|135.67|133.37|135.63|133.33|4
1652613160000|2022-05-15 11:12:40|135.62|133.32|135.63|133.33|135.64|133.34|135.62|133.32|4
1652613170000|2022-05-15 11:12:50|135.62|133.32|135.62|133.32|135.62|133.32|135.62|133.32|1
1652613190000|2022-05-15 11:13:10|135.61|133.31|135.66|133.36|135.66|133.36|135.59|133.29|5
1652613200000|2022-05-15 11:13:20|135.65|133.35|135.55|133.25|135.65|133.35|135.55|133.25|7
1652613220000|2022-05-15 11:13:40|135.54|133.24|135.48|133.18|135.54|133.24|135.47|133.17|5
1652613240000|2022-05-15 11:14:00|135.46|133.16|135.46|133.16|135.46|133.16|135.46|133.16|1
1652613250000|2022-05-15 11:14:10|135.42|133.12|135.3|133|135.42|133.12|135.3|133|5
1652613260000|2022-05-15 11:14:20|135.29|132.99|135.26|132.96|135.29|132.99|135.25|132.95|8
1652613270000|2022-05-15 11:14:30|135.27|132.97|135.46|133.16|135.46|133.16|135.27|132.97|10
1652613280000|2022-05-15 11:14:40|135.45|133.15|135.45|133.15|135.46|133.16|135.45|133.15|5
1652613290000|2022-05-15 11:14:50|135.43|133.13|135.37|133.07|135.43|133.13|135.37|133.07|3
1652613300000|2022-05-15 11:15:00|135.36|133.06|135.41|133.11|135.41|133.11|135.35|133.05|8
1652613310000|2022-05-15 11:15:10|135.38|133.08|135.38|133.08|135.38|133.08|135.37|133.07|3
1652613330000|2022-05-15 11:15:30|135.37|133.07|135.36|133.06|135.37|133.07|135.36|133.06|2
1652613340000|2022-05-15 11:15:40|135.34|133.04|135.21|132.91|135.34|133.04|135.21|132.91|7
1652613350000|2022-05-15 11:15:50|135.2|132.9|135.18|132.88|135.2|132.9|135.17|132.87|8
1652613360000|2022-05-15 11:16:00|135.17|132.87|135.05|132.75|135.17|132.87|135.01|132.71|8
1652613370000|2022-05-15 11:16:10|135.04|132.74|134.88|132.58|135.04|132.74|134.88|132.58|14
1652613380000|2022-05-15 11:16:20|134.87|132.57|134.83|132.53|134.87|132.57|134.79|132.49|6
1652613390000|2022-05-15 11:16:30|134.84|132.54|134.86|132.56|134.86|132.56|134.84|132.54|3
1652613410000|2022-05-15 11:16:50|134.87|132.57|134.87|132.57|134.87|132.57|134.87|132.57|1
1652613420000|2022-05-15 11:17:00|134.86|132.56|134.85|132.55|134.86|132.56|134.85|132.55|2
1652613430000|2022-05-15 11:17:10|134.84|132.54|134.79|132.49|134.84|132.54|134.79|132.49|2
1652613440000|2022-05-15 11:17:20|134.78|132.48|134.85|132.55|134.85|132.55|134.78|132.48|5
1652613450000|2022-05-15 11:17:30|134.78|132.48|134.84|132.54|134.84|132.54|134.78|132.48|5
1652613460000|2022-05-15 11:17:40|134.83|132.53|134.83|132.53|134.83|132.53|134.83|132.53|1
1652613470000|2022-05-15 11:17:50|134.78|132.48|134.75|132.45|134.78|132.48|134.75|132.45|4
1652613480000|2022-05-15 11:18:00|134.76|132.46|134.76|132.46|134.76|132.46|134.76|132.46|1
1652613490000|2022-05-15 11:18:10|134.83|132.53|134.85|132.55|134.85|132.55|134.83|132.53|2
1652613510000|2022-05-15 11:18:30|134.89|132.59|134.96|132.66|134.96|132.66|134.89|132.59|4
1652613520000|2022-05-15 11:18:40|134.97|132.67|134.98|132.68|134.99|132.69|134.97|132.67|3
1652613530000|2022-05-15 11:18:50|134.97|132.67|134.87|132.57|134.97|132.67|134.87|132.57|7
1652613540000|2022-05-15 11:19:00|134.88|132.58|134.88|132.58|134.91|132.61|134.88|132.58|7
1652613550000|2022-05-15 11:19:10|134.89|132.59|134.89|132.59|134.89|132.59|134.89|132.59|1
1652613560000|2022-05-15 11:19:20|134.88|132.58|134.87|132.57|134.88|132.58|134.87|132.57|2
1652613570000|2022-05-15 11:19:30|134.88|132.58|134.88|132.58|134.88|132.58|134.88|132.58|1
1652613580000|2022-05-15 11:19:40|134.87|132.57|134.82|132.52|134.88|132.58|134.81|132.51|10
1652613590000|2022-05-15 11:19:50|134.81|132.51|134.84|132.54|134.84|132.54|134.77|132.47|7
1652613600000|2022-05-15 11:20:00|134.85|132.55|134.82|132.52|134.85|132.55|134.82|132.52|2
1652613610000|2022-05-15 11:20:10|134.78|132.48|134.77|132.47|134.78|132.48|134.76|132.46|3
1652613620000|2022-05-15 11:20:20|134.76|132.46|134.76|132.46|134.76|132.46|134.76|132.46|1
1652613630000|2022-05-15 11:20:30|134.75|132.45|134.67|132.37|134.75|132.45|134.67|132.37|8
1652613640000|2022-05-15 11:20:40|134.66|132.36|134.63|132.33|134.74|132.44|134.62|132.32|13
1652613650000|2022-05-15 11:20:50|134.64|132.34|134.73|132.43|134.75|132.45|134.64|132.34|11
1652613660000|2022-05-15 11:21:00|134.74|132.44|134.68|132.38|134.75|132.45|134.68|132.38|6
1652613670000|2022-05-15 11:21:10|134.67|132.37|134.61|132.31|134.67|132.37|134.57|132.27|12
1652613680000|2022-05-15 11:21:20|134.62|132.32|134.64|132.34|134.64|132.34|134.62|132.32|2
1652613700000|2022-05-15 11:21:40|134.63|132.33|134.57|132.27|134.63|132.33|134.57|132.27|6
1652613710000|2022-05-15 11:21:50|134.56|132.26|134.54|132.24|134.56|132.26|134.49|132.19|6
1652613720000|2022-05-15 11:22:00|134.53|132.23|134.61|132.31|134.61|132.31|134.52|132.22|10
1652613730000|2022-05-15 11:22:10|134.6|132.3|134.75|132.45|134.76|132.46|134.57|132.27|14
1652613740000|2022-05-15 11:22:20|134.74|132.44|134.68|132.38|134.74|132.44|134.68|132.38|7
1652613760000|2022-05-15 11:22:40|134.66|132.36|134.6|132.3|134.66|132.36|134.59|132.29|7
1652613770000|2022-05-15 11:22:50|134.61|132.31|134.64|132.34|134.64|132.34|134.61|132.31|2
1652613780000|2022-05-15 11:23:00|134.63|132.33|134.72|132.42|134.72|132.42|134.62|132.32|8
1652613790000|2022-05-15 11:23:10|134.73|132.43|134.79|132.49|134.8|132.5|134.73|132.43|6
1652613800000|2022-05-15 11:23:20|134.8|132.5|134.93|132.63|134.93|132.63|134.8|132.5|10
1652613810000|2022-05-15 11:23:30|134.97|132.67|134.97|132.67|134.97|132.67|134.95|132.65|5
1652613820000|2022-05-15 11:23:40|134.98|132.68|135|132.7|135|132.7|134.98|132.68|5
1652613830000|2022-05-15 11:23:50|135.01|132.71|135.12|132.82|135.12|132.82|135|132.7|11
1652613840000|2022-05-15 11:24:00|135.13|132.83|135.12|132.82|135.15|132.85|135.11|132.81|5
1652613850000|2022-05-15 11:24:10|135.13|132.83|135.07|132.77|135.13|132.83|135.04|132.74|4
1652613860000|2022-05-15 11:24:20|135.08|132.78|135.07|132.77|135.08|132.78|135.07|132.77|4
1652613870000|2022-05-15 11:24:30|135.08|132.78|135.05|132.75|135.08|132.78|135.05|132.75|2
1652613880000|2022-05-15 11:24:40|135.02|132.72|134.96|132.66|135.03|132.73|134.96|132.66|7
1652613890000|2022-05-15 11:24:50|134.97|132.67|134.97|132.67|134.97|132.67|134.97|132.67|1
1652613900000|2022-05-15 11:25:00|134.96|132.66|134.89|132.59|134.96|132.66|134.89|132.59|4
1652613910000|2022-05-15 11:25:10|134.95|132.65|134.95|132.65|134.95|132.65|134.95|132.65|1
1652613920000|2022-05-15 11:25:20|134.97|132.67|135.01|132.71|135.01|132.71|134.97|132.67|2
1652613930000|2022-05-15 11:25:30|135.05|132.75|135.06|132.76|135.07|132.77|135.05|132.75|4
1652613940000|2022-05-15 11:25:40|135.09|132.79|135.12|132.82|135.12|132.82|135.09|132.79|4
1652613950000|2022-05-15 11:25:50|135.13|132.83|135.13|132.83|135.14|132.84|135.13|132.83|3
1652613960000|2022-05-15 11:26:00|135.14|132.84|135.43|133.13|135.43|133.13|135.14|132.84|13
1652613970000|2022-05-15 11:26:10|135.44|133.14|135.56|133.26|135.56|133.26|135.44|133.14|16
1652613980000|2022-05-15 11:26:20|135.57|133.27|135.49|133.19|135.57|133.27|135.49|133.19|6
1652613990000|2022-05-15 11:26:30|135.52|133.22|135.4|133.1|135.52|133.22|135.4|133.1|9
1652614000000|2022-05-15 11:26:40|135.39|133.09|135.38|133.08|135.39|133.09|135.38|133.08|2
1652614010000|2022-05-15 11:26:50|135.36|133.06|135.29|132.99|135.39|133.09|135.29|132.99|7
1652614020000|2022-05-15 11:27:00|135.3|133|135.41|133.11|135.41|133.11|135.3|133|7
1652614030000|2022-05-15 11:27:10|135.42|133.12|135.52|133.22|135.52|133.22|135.42|133.12|10
1652614040000|2022-05-15 11:27:20|135.51|133.21|135.55|133.25|135.55|133.25|135.46|133.16|10
1652614050000|2022-05-15 11:27:30|135.56|133.26|135.61|133.31|135.63|133.33|135.56|133.26|7
1652614060000|2022-05-15 11:27:40|135.59|133.29|135.6|133.3|135.61|133.31|135.59|133.29|6
1652614070000|2022-05-15 11:27:50|135.59|133.29|135.64|133.34|135.64|133.34|135.59|133.29|5
1652614080000|2022-05-15 11:28:00|135.67|133.37|135.77|133.47|135.77|133.47|135.67|133.37|9
1652614090000|2022-05-15 11:28:10|135.78|133.48|135.9|133.6|135.9|133.6|135.78|133.48|11
1652614100000|2022-05-15 11:28:20|135.89|133.59|135.89|133.59|136.03|133.73|135.89|133.59|14
1652614110000|2022-05-15 11:28:30|135.88|133.58|135.86|133.56|135.89|133.59|135.84|133.54|7
1652614120000|2022-05-15 11:28:40|135.85|133.55|135.9|133.6|135.92|133.62|135.85|133.55|7
1652614130000|2022-05-15 11:28:50|135.87|133.57|135.86|133.56|135.89|133.59|135.86|133.56|8
1652614140000|2022-05-15 11:29:00|135.83|133.53|135.79|133.49|135.83|133.53|135.79|133.49|4
1652614150000|2022-05-15 11:29:10|135.78|133.48|135.67|133.37|135.78|133.48|135.67|133.37|7
1652614160000|2022-05-15 11:29:20|135.66|133.36|135.62|133.32|135.66|133.36|135.62|133.32|4
1652614170000|2022-05-15 11:29:30|135.63|133.33|135.77|133.47|135.77|133.47|135.63|133.33|14
1652614180000|2022-05-15 11:29:40|135.76|133.46|135.74|133.44|135.76|133.46|135.74|133.44|3
1652614190000|2022-05-15 11:29:50|135.75|133.45|135.87|133.57|135.87|133.57|135.75|133.45|7
1652614200000|2022-05-15 11:30:00|135.85|133.55|135.85|133.55|135.85|133.55|135.85|133.55|1
1652614210000|2022-05-15 11:30:10|135.83|133.53|135.82|133.52|135.83|133.53|135.79|133.49|5
1652614220000|2022-05-15 11:30:20|135.81|133.51|135.68|133.38|135.82|133.52|135.67|133.37|11
1652614230000|2022-05-15 11:30:30|135.66|133.36|135.83|133.53|135.83|133.53|135.66|133.36|11
1652614240000|2022-05-15 11:30:40|135.87|133.57|135.88|133.58|135.88|133.58|135.85|133.55|7
1652614250000|2022-05-15 11:30:50|135.89|133.59|136|133.7|136.03|133.73|135.89|133.59|7
1652614260000|2022-05-15 11:31:00|136.01|133.71|136.04|133.74|136.07|133.77|136|133.7|13
1652614270000|2022-05-15 11:31:10|136.05|133.75|136.38|134.08|136.38|134.08|136.05|133.75|14
1652614280000|2022-05-15 11:31:20|136.34|134.04|136.44|134.14|136.44|134.14|136.24|133.94|16
1652614290000|2022-05-15 11:31:30|136.45|134.15|136.39|134.09|136.45|134.15|136.38|134.08|12
1652614300000|2022-05-15 11:31:40|136.4|134.1|136.44|134.14|136.44|134.14|136.4|134.1|6
1652614310000|2022-05-15 11:31:50|136.47|134.17|136.47|134.17|136.5|134.2|136.47|134.17|7
1652614320000|2022-05-15 11:32:00|136.38|134.08|136.47|134.17|136.47|134.17|136.36|134.06|12
1652614330000|2022-05-15 11:32:10|136.48|134.18|136.66|134.36|136.68|134.38|136.48|134.18|16
1652614340000|2022-05-15 11:32:20|136.65|134.35|136.85|134.55|136.85|134.55|136.63|134.33|18
1652614350000|2022-05-15 11:32:30|136.76|134.46|136.83|134.53|136.83|134.53|136.74|134.44|15
1652614360000|2022-05-15 11:32:40|136.84|134.54|136.73|134.43|136.84|134.54|136.7|134.4|16
1652614370000|2022-05-15 11:32:50|136.72|134.42|136.68|134.38|136.72|134.42|136.68|134.38|4
1652614380000|2022-05-15 11:33:00|136.67|134.37|136.71|134.41|136.74|134.44|136.67|134.37|8
1652614390000|2022-05-15 11:33:10|136.7|134.4|136.76|134.46|136.77|134.47|136.7|134.4|7
1652614400000|2022-05-15 11:33:20|136.74|134.44|136.74|134.44|136.75|134.45|136.73|134.43|4
1652614410000|2022-05-15 11:33:30|136.75|134.45|136.8|134.5|136.8|134.5|136.75|134.45|4
1652614420000|2022-05-15 11:33:40|136.81|134.51|136.86|134.56|136.86|134.56|136.81|134.51|6
1652614430000|2022-05-15 11:33:50|136.82|134.52|136.85|134.55|136.85|134.55|136.82|134.52|3
1652614440000|2022-05-15 11:34:00|136.84|134.54|136.83|134.53|136.84|134.54|136.75|134.45|14
1652614450000|2022-05-15 11:34:10|136.86|134.56|136.86|134.56|136.88|134.58|136.85|134.55|11
1652614460000|2022-05-15 11:34:20|136.87|134.57|136.88|134.58|136.88|134.58|136.86|134.56|3
1652614470000|2022-05-15 11:34:30|136.86|134.56|136.87|134.57|136.87|134.57|136.85|134.55|4
1652614480000|2022-05-15 11:34:40|136.88|134.58|136.86|134.56|136.88|134.58|136.86|134.56|3
1652614490000|2022-05-15 11:34:50|136.85|134.55|136.84|134.54|136.85|134.55|136.84|134.54|2
1652614500000|2022-05-15 11:35:00|136.83|134.53|136.82|134.52|136.85|134.55|136.78|134.48|13
1652614510000|2022-05-15 11:35:10|136.83|134.53|136.82|134.52|136.83|134.53|136.82|134.52|2
1652614520000|2022-05-15 11:35:20|136.83|134.53|136.84|134.54|136.86|134.56|136.83|134.53|4
1652614530000|2022-05-15 11:35:30|136.81|134.51|136.78|134.48|136.81|134.51|136.77|134.47|5
1652614540000|2022-05-15 11:35:40|136.79|134.49|136.84|134.54|136.84|134.54|136.76|134.46|9
1652614550000|2022-05-15 11:35:50|136.85|134.55|136.74|134.44|136.85|134.55|136.74|134.44|10
1652614560000|2022-05-15 11:36:00|136.73|134.43|136.73|134.43|136.73|134.43|136.67|134.37|10
1652614570000|2022-05-15 11:36:10|136.72|134.42|136.93|134.63|136.96|134.66|136.67|134.37|16
1652614580000|2022-05-15 11:36:20|136.92|134.62|136.76|134.46|136.92|134.62|136.7|134.4|18
1652614590000|2022-05-15 11:36:30|136.79|134.49|136.84|134.54|136.84|134.54|136.77|134.47|12
1652614600000|2022-05-15 11:36:40|136.83|134.53|136.79|134.49|136.83|134.53|136.79|134.49|9
1652614610000|2022-05-15 11:36:50|136.77|134.47|136.81|134.51|136.81|134.51|136.76|134.46|6
1652614620000|2022-05-15 11:37:00|136.82|134.52|136.8|134.5|136.82|134.52|136.77|134.47|3
1652614630000|2022-05-15 11:37:10|136.81|134.51|136.82|134.52|136.82|134.52|136.81|134.51|2
1652614640000|2022-05-15 11:37:20|136.83|134.53|136.92|134.62|136.93|134.63|136.83|134.53|9
1652614650000|2022-05-15 11:37:30|136.93|134.63|136.91|134.61|136.93|134.63|136.91|134.61|6
1652614660000|2022-05-15 11:37:40|136.92|134.62|136.9|134.6|136.93|134.63|136.9|134.6|5
1652614670000|2022-05-15 11:37:50|136.91|134.61|136.91|134.61|136.92|134.62|136.9|134.6|5
1652614680000|2022-05-15 11:38:00|136.92|134.62|136.98|134.68|136.99|134.69|136.92|134.62|7
1652614690000|2022-05-15 11:38:10|136.99|134.69|137|134.7|137|134.7|136.98|134.68|4
1652614700000|2022-05-15 11:38:20|136.94|134.64|136.97|134.67|136.97|134.67|136.94|134.64|2
1652614710000|2022-05-15 11:38:30|136.98|134.68|136.95|134.65|136.99|134.69|136.95|134.65|6
1652614720000|2022-05-15 11:38:40|136.94|134.64|136.92|134.62|136.94|134.64|136.87|134.57|9
1652614730000|2022-05-15 11:38:50|136.93|134.63|136.91|134.61|136.97|134.67|136.91|134.61|10
1652614740000|2022-05-15 11:39:00|136.92|134.62|136.97|134.67|136.97|134.67|136.92|134.62|11
1652614750000|2022-05-15 11:39:10|136.96|134.66|136.96|134.66|136.96|134.66|136.89|134.59|13
1652614760000|2022-05-15 11:39:20|136.97|134.67|137|134.7|137|134.7|136.96|134.66|11
1652614770000|2022-05-15 11:39:30|137.07|134.77|137.06|134.76|137.1|134.8|137.06|134.76|6
1652614780000|2022-05-15 11:39:40|137.07|134.77|137.07|134.77|137.09|134.79|137.06|134.76|8
1652614790000|2022-05-15 11:39:50|137.08|134.78|137.22|134.92|137.22|134.92|137.05|134.75|9
1652614800000|2022-05-15 11:40:00|137.23|134.93|137.21|134.91|137.25|134.95|137.19|134.89|14
1652614810000|2022-05-15 11:40:10|137.22|134.92|137.23|134.93|137.24|134.94|137.22|134.92|4
1652614820000|2022-05-15 11:40:20|137.24|134.94|137.24|134.94|137.24|134.94|137.23|134.93|3
1652614830000|2022-05-15 11:40:30|137.23|134.93|137.12|134.82|137.24|134.94|137.11|134.81|7
1652614840000|2022-05-15 11:40:40|137.13|134.83|137.13|134.83|137.13|134.83|137.13|134.83|1
1652614850000|2022-05-15 11:40:50|137.14|134.84|137.13|134.83|137.14|134.84|137.12|134.82|3
1652614860000|2022-05-15 11:41:00|137.16|134.86|137.18|134.88|137.18|134.88|137.16|134.86|3
1652614870000|2022-05-15 11:41:10|137.26|134.96|137.18|134.88|137.28|134.98|137.18|134.88|10
1652614880000|2022-05-15 11:41:20|137.17|134.87|137.02|134.72|137.17|134.87|136.97|134.67|13
1652614890000|2022-05-15 11:41:30|137.03|134.73|137.06|134.76|137.07|134.77|137.03|134.73|5
1652614900000|2022-05-15 11:41:40|137.02|134.72|137.01|134.71|137.02|134.72|137|134.7|9
1652614910000|2022-05-15 11:41:50|137|134.7|136.94|134.64|137|134.7|136.91|134.61|11
1652614920000|2022-05-15 11:42:00|136.99|134.69|137|134.7|137|134.7|136.99|134.69|2
1652614930000|2022-05-15 11:42:10|136.99|134.69|136.91|134.61|136.99|134.69|136.91|134.61|5
1652614940000|2022-05-15 11:42:20|136.9|134.6|136.95|134.65|136.96|134.66|136.89|134.59|11
1652614950000|2022-05-15 11:42:30|136.91|134.61|136.99|134.69|137.01|134.71|136.91|134.61|10
1652614960000|2022-05-15 11:42:40|137.01|134.71|137.05|134.75|137.06|134.76|137.01|134.71|6
1652614970000|2022-05-15 11:42:50|137.06|134.76|137.06|134.76|137.06|134.76|137.05|134.75|5
1652614980000|2022-05-15 11:43:00|137.02|134.72|137|134.7|137.04|134.74|137|134.7|6
1652614990000|2022-05-15 11:43:10|137.01|134.71|136.98|134.68|137.01|134.71|136.94|134.64|12
1652615000000|2022-05-15 11:43:20|136.99|134.69|136.98|134.68|137.02|134.72|136.97|134.67|19
1652615010000|2022-05-15 11:43:30|136.99|134.69|136.99|134.69|137.01|134.71|136.99|134.69|4
1652615020000|2022-05-15 11:43:40|137.11|134.81|137.09|134.79|137.14|134.84|137.09|134.79|12
1652615030000|2022-05-15 11:43:50|137.07|134.77|137.02|134.72|137.07|134.77|137.02|134.72|5
1652615040000|2022-05-15 11:44:00|137.01|134.71|137.03|134.73|137.07|134.77|137.01|134.71|9
1652615050000|2022-05-15 11:44:10|137.04|134.74|137.04|134.74|137.06|134.76|137.02|134.72|9
1652615060000|2022-05-15 11:44:20|137.03|134.73|137.03|134.73|137.03|134.73|137|134.7|5
1652615070000|2022-05-15 11:44:30|137.04|134.74|137.09|134.79|137.09|134.79|137.04|134.74|4
1652615080000|2022-05-15 11:44:40|137.1|134.8|137.03|134.73|137.1|134.8|137.03|134.73|6
1652615090000|2022-05-15 11:44:50|137.02|134.72|136.9|134.6|137.02|134.72|136.9|134.6|7
1652615100000|2022-05-15 11:45:00|136.91|134.61|136.93|134.63|137.02|134.72|136.91|134.61|13
1652615110000|2022-05-15 11:45:10|136.92|134.62|136.94|134.64|136.94|134.64|136.92|134.62|5
1652615120000|2022-05-15 11:45:20|136.93|134.63|136.93|134.63|136.93|134.63|136.92|134.62|3
1652615130000|2022-05-15 11:45:30|136.99|134.69|137.03|134.73|137.03|134.73|136.99|134.69|7
1652615140000|2022-05-15 11:45:40|137.06|134.76|137.08|134.78|137.08|134.78|137.06|134.76|3
1652615150000|2022-05-15 11:45:50|137.09|134.79|137.14|134.84|137.14|134.84|137.09|134.79|4
1652615160000|2022-05-15 11:46:00|137.12|134.82|137.36|135.06|137.36|135.06|137.12|134.82|16
1652615170000|2022-05-15 11:46:10|137.37|135.07|137.37|135.07|137.37|135.07|137.37|135.07|1
1652615180000|2022-05-15 11:46:20|137.38|135.08|137.37|135.07|137.38|135.08|137.37|135.07|2
1652615190000|2022-05-15 11:46:30|137.38|135.08|137.52|135.22|137.52|135.22|137.37|135.07|10
1652615200000|2022-05-15 11:46:40|137.53|135.23|137.52|135.22|137.54|135.24|137.5|135.2|6
1652615210000|2022-05-15 11:46:50|137.51|135.21|137.46|135.16|137.51|135.21|137.4|135.1|10
1652615220000|2022-05-15 11:47:00|137.47|135.17|137.45|135.15|137.47|135.17|137.43|135.13|6
1652615230000|2022-05-15 11:47:10|137.43|135.13|137.45|135.15|137.45|135.15|137.42|135.12|7
1652615240000|2022-05-15 11:47:20|137.44|135.14|137.41|135.11|137.48|135.18|137.39|135.09|11
1652615250000|2022-05-15 11:47:30|137.42|135.12|137.44|135.14|137.51|135.21|137.42|135.12|11
1652615260000|2022-05-15 11:47:40|137.43|135.13|137.43|135.13|137.43|135.13|137.43|135.13|1
1652615270000|2022-05-15 11:47:50|137.5|135.2|137.51|135.21|137.52|135.22|137.5|135.2|4
1652615280000|2022-05-15 11:48:00|137.52|135.22|137.7|135.4|137.7|135.4|137.52|135.22|12
1652615290000|2022-05-15 11:48:10|137.68|135.38|137.68|135.38|137.68|135.38|137.58|135.28|15
1652615300000|2022-05-15 11:48:20|137.69|135.39|137.82|135.52|137.88|135.58|137.69|135.39|11
1652615310000|2022-05-15 11:48:30|137.77|135.47|137.67|135.37|137.78|135.48|137.65|135.35|14
1652615320000|2022-05-15 11:48:40|137.65|135.35|137.66|135.36|137.66|135.36|137.63|135.33|6
1652615330000|2022-05-15 11:48:50|137.65|135.35|137.56|135.26|137.65|135.35|137.56|135.26|7
1652615340000|2022-05-15 11:49:00|137.57|135.27|137.65|135.35|137.65|135.35|137.57|135.27|6
1652615350000|2022-05-15 11:49:10|137.64|135.34|137.61|135.31|137.64|135.34|137.58|135.28|12
1652615360000|2022-05-15 11:49:20|137.62|135.32|137.6|135.3|137.63|135.33|137.58|135.28|5
1652615370000|2022-05-15 11:49:30|137.58|135.28|137.59|135.29|137.59|135.29|137.58|135.28|2
1652615380000|2022-05-15 11:49:40|137.58|135.28|137.51|135.21|137.58|135.28|137.5|135.2|7
1652615390000|2022-05-15 11:49:50|137.52|135.22|137.64|135.34|137.64|135.34|137.52|135.22|7
1652615400000|2022-05-15 11:50:00|137.66|135.36|137.63|135.33|137.69|135.39|137.63|135.33|8
1652615410000|2022-05-15 11:50:10|137.64|135.34|137.62|135.32|137.64|135.34|137.6|135.3|5
1652615420000|2022-05-15 11:50:20|137.63|135.33|137.66|135.36|137.66|135.36|137.62|135.32|4
1652615430000|2022-05-15 11:50:30|137.65|135.35|137.57|135.27|137.65|135.35|137.56|135.26|8
1652615440000|2022-05-15 11:50:40|137.56|135.26|137.57|135.27|137.57|135.27|137.55|135.25|4
1652615450000|2022-05-15 11:50:50|137.59|135.29|137.69|135.39|137.69|135.39|137.59|135.29|12
1652615460000|2022-05-15 11:51:00|137.67|135.37|137.6|135.3|137.67|135.37|137.6|135.3|6
1652615470000|2022-05-15 11:51:10|137.61|135.31|137.62|135.32|137.65|135.35|137.61|135.31|10
1652615490000|2022-05-15 11:51:30|137.61|135.31|137.6|135.3|137.61|135.31|137.59|135.29|4
1652615500000|2022-05-15 11:51:40|137.59|135.29|137.58|135.28|137.6|135.3|137.58|135.28|4
1652615520000|2022-05-15 11:52:00|137.59|135.29|137.68|135.38|137.68|135.38|137.59|135.29|5
1652615530000|2022-05-15 11:52:10|137.72|135.42|137.75|135.45|137.75|135.45|137.72|135.42|6
1652615540000|2022-05-15 11:52:20|137.77|135.47|137.85|135.55|137.85|135.55|137.73|135.43|10
1652615550000|2022-05-15 11:52:30|137.84|135.54|137.76|135.46|137.84|135.54|137.74|135.44|15
1652615560000|2022-05-15 11:52:40|137.77|135.47|137.7|135.4|137.77|135.47|137.7|135.4|3
1652615570000|2022-05-15 11:52:50|137.71|135.41|137.77|135.47|137.77|135.47|137.71|135.41|5
1652615580000|2022-05-15 11:53:00|137.78|135.48|137.78|135.48|137.79|135.49|137.77|135.47|8
1652615590000|2022-05-15 11:53:10|137.79|135.49|137.81|135.51|137.84|135.54|137.79|135.49|6
1652615600000|2022-05-15 11:53:20|137.8|135.5|137.79|135.49|137.8|135.5|137.77|135.47|7
1652615610000|2022-05-15 11:53:30|137.8|135.5|137.8|135.5|137.8|135.5|137.8|135.5|1
1652615620000|2022-05-15 11:53:40|137.79|135.49|137.79|135.49|137.8|135.5|137.79|135.49|3
1652615630000|2022-05-15 11:53:50|137.8|135.5|137.79|135.49|137.8|135.5|137.79|135.49|2
1652615650000|2022-05-15 11:54:10|137.8|135.5|137.8|135.5|137.81|135.51|137.8|135.5|3
1652615660000|2022-05-15 11:54:20|137.79|135.49|137.75|135.45|137.79|135.49|137.75|135.45|4
1652615670000|2022-05-15 11:54:30|137.73|135.43|137.71|135.41|137.73|135.43|137.7|135.4|4
1652615680000|2022-05-15 11:54:40|137.72|135.42|137.58|135.28|137.72|135.42|137.55|135.25|10
1652615690000|2022-05-15 11:54:50|137.57|135.27|137.55|135.25|137.57|135.27|137.54|135.24|4
1652615700000|2022-05-15 11:55:00|137.54|135.24|137.54|135.24|137.54|135.24|137.49|135.19|6
1652615710000|2022-05-15 11:55:10|137.53|135.23|137.53|135.23|137.53|135.23|137.53|135.23|1
1652615720000|2022-05-15 11:55:20|137.52|135.22|137.46|135.16|137.52|135.22|137.46|135.16|3
1652615730000|2022-05-15 11:55:30|137.45|135.15|137.46|135.16|137.46|135.16|137.45|135.15|2
1652615740000|2022-05-15 11:55:40|137.43|135.13|137.39|135.09|137.43|135.13|137.31|135.01|12
1652615750000|2022-05-15 11:55:50|137.38|135.08|137.4|135.1|137.4|135.1|137.37|135.07|5
1652615760000|2022-05-15 11:56:00|137.38|135.08|137.4|135.1|137.4|135.1|137.38|135.08|4
1652615780000|2022-05-15 11:56:20|137.41|135.11|137.43|135.13|137.46|135.16|137.4|135.1|12
1652615790000|2022-05-15 11:56:30|137.42|135.12|137.39|135.09|137.44|135.14|137.38|135.08|8
1652615800000|2022-05-15 11:56:40|137.38|135.08|137.3|135|137.38|135.08|137.3|135|8
1652615810000|2022-05-15 11:56:50|137.29|134.99|137.36|135.06|137.36|135.06|137.29|134.99|6
1652615820000|2022-05-15 11:57:00|137.35|135.05|137.3|135|137.35|135.05|137.3|135|5
1652615830000|2022-05-15 11:57:10|137.29|134.99|137.26|134.96|137.29|134.99|137.26|134.96|5
1652615840000|2022-05-15 11:57:20|137.25|134.95|137.25|134.95|137.25|134.95|137.24|134.94|3
1652615850000|2022-05-15 11:57:30|137.26|134.96|137.26|134.96|137.26|134.96|137.25|134.95|3
1652615860000|2022-05-15 11:57:40|137.31|135.01|137.36|135.06|137.36|135.06|137.31|135.01|7
1652615880000|2022-05-15 11:58:00|137.37|135.07|137.53|135.23|137.53|135.23|137.37|135.07|10
1652615890000|2022-05-15 11:58:10|137.48|135.18|137.5|135.2|137.5|135.2|137.46|135.16|7
1652615900000|2022-05-15 11:58:20|137.52|135.22|137.56|135.26|137.56|135.26|137.52|135.22|5
1652615910000|2022-05-15 11:58:30|137.54|135.24|137.46|135.16|137.54|135.24|137.46|135.16|5
1652615920000|2022-05-15 11:58:40|137.47|135.17|137.47|135.17|137.47|135.17|137.47|135.17|1
1652615930000|2022-05-15 11:58:50|137.48|135.18|137.52|135.22|137.52|135.22|137.48|135.18|4
1652615940000|2022-05-15 11:59:00|137.53|135.23|137.48|135.18|137.54|135.24|137.48|135.18|6
1652615950000|2022-05-15 11:59:10|137.47|135.17|137.44|135.14|137.47|135.17|137.43|135.13|5
1652615960000|2022-05-15 11:59:20|137.45|135.15|137.53|135.23|137.53|135.23|137.45|135.15|6
1652615970000|2022-05-15 11:59:30|137.54|135.24|137.62|135.32|137.64|135.34|137.54|135.24|10
1652615980000|2022-05-15 11:59:40|137.61|135.31|137.66|135.36|137.66|135.36|137.58|135.28|9
1652615990000|2022-05-15 11:59:50|137.65|135.35|137.59|135.29|137.66|135.36|137.59|135.29|7
1652616000000|2022-05-15 12:00:00|137.6|135.3|137.59|135.29|137.6|135.3|137.59|135.29|2
1652616010000|2022-05-15 12:00:10|137.57|135.27|137.65|135.35|137.65|135.35|137.53|135.23|10
1652616020000|2022-05-15 12:00:20|137.66|135.36|137.76|135.46|137.77|135.47|137.66|135.36|10
1652616030000|2022-05-15 12:00:30|137.73|135.43|137.7|135.4|137.75|135.45|137.7|135.4|13
1652616040000|2022-05-15 12:00:40|137.69|135.39|137.72|135.42|137.75|135.45|137.69|135.39|8
1652616050000|2022-05-15 12:00:50|137.73|135.43|137.78|135.48|137.78|135.48|137.73|135.43|6
1652616060000|2022-05-15 12:01:00|137.82|135.52|137.93|135.63|137.93|135.63|137.8|135.5|11
1652616070000|2022-05-15 12:01:10|137.94|135.64|138.09|135.79|138.22|135.92|137.94|135.64|15
1652616080000|2022-05-15 12:01:20|138.08|135.78|137.96|135.66|138.16|135.86|137.94|135.64|19
1652616090000|2022-05-15 12:01:30|137.95|135.65|137.97|135.67|137.98|135.68|137.95|135.65|5
1652616100000|2022-05-15 12:01:40|137.98|135.68|138.27|135.97|138.27|135.97|137.98|135.68|11
1652616110000|2022-05-15 12:01:50|138.26|135.96|138.14|135.84|138.26|135.96|138.13|135.83|3
1652616120000|2022-05-15 12:02:00|138.05|135.75|138.04|135.74|138.05|135.75|138.04|135.74|2
1652616130000|2022-05-15 12:02:10|138.05|135.75|138.07|135.77|138.08|135.78|138.05|135.75|3
1652616140000|2022-05-15 12:02:20|138.06|135.76|138.07|135.77|138.09|135.79|138.06|135.76|7
1652616150000|2022-05-15 12:02:30|138.06|135.76|138.08|135.78|138.09|135.79|138.06|135.76|3
1652616160000|2022-05-15 12:02:40|138.07|135.77|138.09|135.79|138.09|135.79|138.05|135.75|6
1652616170000|2022-05-15 12:02:50|138.08|135.78|138.07|135.77|138.08|135.78|138.07|135.77|2
1652616180000|2022-05-15 12:03:00|138.06|135.76|138.06|135.76|138.09|135.79|138.06|135.76|9
1652616190000|2022-05-15 12:03:10|138.07|135.77|138.23|135.93|138.24|135.94|138.07|135.77|8
1652616200000|2022-05-15 12:03:20|138.28|135.98|138.33|136.03|138.33|136.03|138.28|135.98|4
1652616210000|2022-05-15 12:03:30|138.31|136.01|138.4|136.1|138.4|136.1|138.31|136.01|10
1652616220000|2022-05-15 12:03:40|138.38|136.08|138.39|136.09|138.4|136.1|138.38|136.08|6
1652616230000|2022-05-15 12:03:50|138.4|136.1|138.4|136.1|138.41|136.11|138.4|136.1|5
1652616240000|2022-05-15 12:04:00|138.41|136.11|138.43|136.13|138.44|136.14|138.41|136.11|5
1652616250000|2022-05-15 12:04:10|138.39|136.09|138.32|136.02|138.4|136.1|138.3|136|7
1652616260000|2022-05-15 12:04:20|138.28|135.98|138.21|135.91|138.28|135.98|138.2|135.9|6
1652616270000|2022-05-15 12:04:30|138.22|135.92|138.33|136.03|138.35|136.05|138.22|135.92|10
1652616280000|2022-05-15 12:04:40|138.36|136.06|138.36|136.06|138.38|136.08|138.36|136.06|7
1652616290000|2022-05-15 12:04:50|138.34|136.04|138.22|135.92|138.34|136.04|138.22|135.92|7
1652616300000|2022-05-15 12:05:00|138.23|135.93|138.28|135.98|138.3|136|138.23|135.93|6
1652616310000|2022-05-15 12:05:10|138.29|135.99|138.25|135.95|138.29|135.99|138.24|135.94|5
1652616320000|2022-05-15 12:05:20|138.24|135.94|138.24|135.94|138.24|135.94|138.24|135.94|1
1652616330000|2022-05-15 12:05:30|138.23|135.93|138.2|135.9|138.23|135.93|138.2|135.9|3
1652616340000|2022-05-15 12:05:40|138.19|135.89|138.2|135.9|138.22|135.92|138.18|135.88|6
1652616350000|2022-05-15 12:05:50|138.19|135.89|138.18|135.88|138.19|135.89|138.18|135.88|2
1652616360000|2022-05-15 12:06:00|138.17|135.87|138.16|135.86|138.17|135.87|138.16|135.86|2
1652616370000|2022-05-15 12:06:10|138.17|135.87|138.17|135.87|138.17|135.87|138.17|135.87|1
1652616380000|2022-05-15 12:06:20|138.16|135.86|138.16|135.86|138.16|135.86|138.16|135.86|1
1652616390000|2022-05-15 12:06:30|138.17|135.87|138.17|135.87|138.17|135.87|138.17|135.87|1
1652616400000|2022-05-15 12:06:40|138.16|135.86|138.17|135.87|138.18|135.88|138.15|135.85|6
1652616410000|2022-05-15 12:06:50|138.16|135.86|138.07|135.77|138.16|135.86|138.04|135.74|8
1652616420000|2022-05-15 12:07:00|138.08|135.78|137.96|135.66|138.11|135.81|137.96|135.66|11
1652616430000|2022-05-15 12:07:10|137.95|135.65|137.94|135.64|137.97|135.67|137.94|135.64|5
1652616440000|2022-05-15 12:07:20|137.95|135.65|137.93|135.63|137.95|135.65|137.93|135.63|5
1652616450000|2022-05-15 12:07:30|137.94|135.64|137.91|135.61|137.94|135.64|137.91|135.61|4
1652616460000|2022-05-15 12:07:40|137.9|135.6|137.9|135.6|137.91|135.61|137.9|135.6|3
1652616470000|2022-05-15 12:07:50|137.91|135.61|137.93|135.63|137.96|135.66|137.91|135.61|8
1652616480000|2022-05-15 12:08:00|137.92|135.62|138|135.7|138|135.7|137.9|135.6|9
1652616490000|2022-05-15 12:08:10|138.01|135.71|138.04|135.74|138.04|135.74|138.01|135.71|3
1652616500000|2022-05-15 12:08:20|138.06|135.76|138.12|135.82|138.12|135.82|138.06|135.76|5
1652616510000|2022-05-15 12:08:30|138.11|135.81|138.11|135.81|138.11|135.81|138.06|135.76|8
1652616520000|2022-05-15 12:08:40|138.1|135.8|138.11|135.81|138.13|135.83|138.1|135.8|6
1652616530000|2022-05-15 12:08:50|138.1|135.8|138.07|135.77|138.1|135.8|138.06|135.76|4
1652616540000|2022-05-15 12:09:00|138.06|135.76|138.27|135.97|138.27|135.97|138.06|135.76|16
1652616550000|2022-05-15 12:09:10|138.29|135.99|138.31|136.01|138.34|136.04|138.29|135.99|10
1652616560000|2022-05-15 12:09:20|138.3|136|138.2|135.9|138.3|136|138.2|135.9|9
1652616570000|2022-05-15 12:09:30|138.17|135.87|137.97|135.67|138.17|135.87|137.97|135.67|11
1652616580000|2022-05-15 12:09:40|137.96|135.66|137.93|135.63|137.97|135.67|137.87|135.57|12
1652616590000|2022-05-15 12:09:50|137.92|135.62|138.05|135.75|138.05|135.75|137.92|135.62|7
1652616600000|2022-05-15 12:10:00|138.04|135.74|137.97|135.67|138.04|135.74|137.97|135.67|8
1652616610000|2022-05-15 12:10:10|137.96|135.66|137.96|135.66|137.97|135.67|137.96|135.66|3
1652616620000|2022-05-15 12:10:20|137.94|135.64|137.86|135.56|137.94|135.64|137.85|135.55|5
1652616630000|2022-05-15 12:10:30|137.85|135.55|137.94|135.64|137.94|135.64|137.85|135.55|9
1652616640000|2022-05-15 12:10:40|137.93|135.63|137.91|135.61|137.97|135.67|137.91|135.61|12
1652616650000|2022-05-15 12:10:50|137.9|135.6|137.87|135.57|137.9|135.6|137.87|135.57|6
1652616660000|2022-05-15 12:11:00|137.86|135.56|137.87|135.57|137.88|135.58|137.86|135.56|4
1652616670000|2022-05-15 12:11:10|137.86|135.56|137.83|135.53|137.86|135.56|137.81|135.51|6
1652616680000|2022-05-15 12:11:20|137.82|135.52|137.76|135.46|137.82|135.52|137.75|135.45|6
1652616690000|2022-05-15 12:11:30|137.75|135.45|137.7|135.4|137.75|135.45|137.62|135.32|12
1652616700000|2022-05-15 12:11:40|137.68|135.38|137.63|135.33|137.68|135.38|137.63|135.33|4
1652616710000|2022-05-15 12:11:50|137.62|135.32|137.72|135.42|137.72|135.42|137.62|135.32|9
1652616720000|2022-05-15 12:12:00|137.77|135.47|137.8|135.5|137.8|135.5|137.77|135.47|3
1652616730000|2022-05-15 12:12:10|137.81|135.51|137.86|135.56|137.88|135.58|137.81|135.51|10
1652616750000|2022-05-15 12:12:30|137.85|135.55|137.83|135.53|137.85|135.55|137.82|135.52|5
1652616760000|2022-05-15 12:12:40|137.82|135.52|137.74|135.44|137.82|135.52|137.73|135.43|9
1652616770000|2022-05-15 12:12:50|137.75|135.45|137.7|135.4|137.75|135.45|137.7|135.4|9
1652616780000|2022-05-15 12:13:00|137.67|135.37|137.56|135.26|137.67|135.37|137.56|135.26|9
1652616790000|2022-05-15 12:13:10|137.55|135.25|137.54|135.24|137.55|135.25|137.54|135.24|2
1652616800000|2022-05-15 12:13:20|137.53|135.23|137.5|135.2|137.53|135.23|137.5|135.2|3
1652616810000|2022-05-15 12:13:30|137.52|135.22|137.49|135.19|137.52|135.22|137.47|135.17|8
1652616820000|2022-05-15 12:13:40|137.48|135.18|137.49|135.19|137.5|135.2|137.39|135.09|15
1652616830000|2022-05-15 12:13:50|137.5|135.2|137.49|135.19|137.5|135.2|137.48|135.18|6
1652616840000|2022-05-15 12:14:00|137.5|135.2|137.55|135.25|137.57|135.27|137.5|135.2|7
1652616850000|2022-05-15 12:14:10|137.54|135.24|137.53|135.23|137.55|135.25|137.5|135.2|9
1652616860000|2022-05-15 12:14:20|137.52|135.22|137.63|135.33|137.63|135.33|137.51|135.21|11
1652616870000|2022-05-15 12:14:30|137.64|135.34|137.61|135.31|137.68|135.38|137.61|135.31|7
1652616880000|2022-05-15 12:14:40|137.6|135.3|137.55|135.25|137.6|135.3|137.55|135.25|4
1652616890000|2022-05-15 12:14:50|137.56|135.26|137.7|135.4|137.73|135.43|137.56|135.26|10
1652616900000|2022-05-15 12:15:00|137.69|135.39|137.7|135.4|137.7|135.4|137.69|135.39|2
1652616910000|2022-05-15 12:15:10|137.71|135.41|137.78|135.48|137.78|135.48|137.71|135.41|6
1652616920000|2022-05-15 12:15:20|137.77|135.47|137.73|135.43|137.77|135.47|137.73|135.43|3
1652616930000|2022-05-15 12:15:30|137.72|135.42|137.7|135.4|137.72|135.42|137.7|135.4|3
1652616940000|2022-05-15 12:15:40|137.72|135.42|137.78|135.48|137.78|135.48|137.72|135.42|4
1652616960000|2022-05-15 12:16:00|137.79|135.49|137.79|135.49|137.79|135.49|137.79|135.49|1
1652616970000|2022-05-15 12:16:10|137.78|135.48|137.76|135.46|137.85|135.55|137.76|135.46|10
1652616980000|2022-05-15 12:16:20|137.78|135.48|137.77|135.47|137.78|135.48|137.73|135.43|8
1652616990000|2022-05-15 12:16:30|137.76|135.46|137.87|135.57|137.87|135.57|137.75|135.45|9
1652617000000|2022-05-15 12:16:40|137.86|135.56|137.91|135.61|137.91|135.61|137.86|135.56|5
1652617010000|2022-05-15 12:16:50|137.92|135.62|137.91|135.61|137.96|135.66|137.91|135.61|10
1652617020000|2022-05-15 12:17:00|137.92|135.62|138|135.7|138|135.7|137.92|135.62|6
1652617030000|2022-05-15 12:17:10|138.01|135.71|138.08|135.78|138.08|135.78|138|135.7|7
1652617040000|2022-05-15 12:17:20|138.09|135.79|138.12|135.82|138.12|135.82|138.08|135.78|5
1652617050000|2022-05-15 12:17:30|138.11|135.81|138.11|135.81|138.11|135.81|138|135.7|17
1652617060000|2022-05-15 12:17:40|138.12|135.82|138.12|135.82|138.12|135.82|138.1|135.8|6
1652617070000|2022-05-15 12:17:50|138.13|135.83|138.14|135.84|138.15|135.85|138.13|135.83|5
1652617080000|2022-05-15 12:18:00|138.13|135.83|138.13|135.83|138.13|135.83|138.13|135.83|1
1652617090000|2022-05-15 12:18:10|138.1|135.8|138.15|135.85|138.15|135.85|138.1|135.8|5
1652617100000|2022-05-15 12:18:20|138.13|135.83|138.1|135.8|138.14|135.84|138.1|135.8|5
1652617110000|2022-05-15 12:18:30|138.09|135.79|138.08|135.78|138.09|135.79|138.08|135.78|2
1652617120000|2022-05-15 12:18:40|138.1|135.8|138.12|135.82|138.12|135.82|138.1|135.8|3
1652617130000|2022-05-15 12:18:50|138.13|135.83|138.11|135.81|138.13|135.83|138.11|135.81|3
1652617150000|2022-05-15 12:19:10|138.12|135.82|138.09|135.79|138.12|135.82|138.08|135.78|6
1652617160000|2022-05-15 12:19:20|138.1|135.8|138.14|135.84|138.14|135.84|138.1|135.8|5
1652617170000|2022-05-15 12:19:30|138.15|135.85|138.15|135.85|138.15|135.85|138.15|135.85|1
1652617180000|2022-05-15 12:19:40|138.14|135.84|138.13|135.83|138.14|135.84|138.13|135.83|2
1652617190000|2022-05-15 12:19:50|138.14|135.84|138.17|135.87|138.18|135.88|138.14|135.84|8
1652617200000|2022-05-15 12:20:00|138.18|135.88|138.3|136|138.3|136|138.18|135.88|8
1652617210000|2022-05-15 12:20:10|138.31|136.01|138.31|136.01|138.32|136.02|138.29|135.99|6
1652617220000|2022-05-15 12:20:20|138.33|136.03|138.35|136.05|138.35|136.05|138.33|136.03|2
1652617230000|2022-05-15 12:20:30|138.37|136.07|138.4|136.1|138.4|136.1|138.37|136.07|6
1652617240000|2022-05-15 12:20:40|138.39|136.09|138.4|136.1|138.4|136.1|138.38|136.08|3
1652617250000|2022-05-15 12:20:50|138.41|136.11|138.39|136.09|138.42|136.12|138.39|136.09|3
1652617260000|2022-05-15 12:21:00|138.4|136.1|138.26|135.96|138.4|136.1|138.26|135.96|10
1652617270000|2022-05-15 12:21:10|138.27|135.97|138.34|136.04|138.34|136.04|138.24|135.94|12
1652617280000|2022-05-15 12:21:20|138.35|136.05|138.36|136.06|138.36|136.06|138.34|136.04|4
1652617290000|2022-05-15 12:21:30|138.37|136.07|138.42|136.12|138.42|136.12|138.37|136.07|7
1652617300000|2022-05-15 12:21:40|138.41|136.11|138.44|136.14|138.44|136.14|138.41|136.11|4
1652617310000|2022-05-15 12:21:50|138.53|136.23|138.58|136.28|138.61|136.31|138.53|136.23|9
1652617320000|2022-05-15 12:22:00|138.59|136.29|138.66|136.36|138.66|136.36|138.59|136.29|11
1652617330000|2022-05-15 12:22:10|138.67|136.37|138.67|136.37|138.69|136.39|138.67|136.37|4
1652617340000|2022-05-15 12:22:20|138.68|136.38|138.68|136.38|138.69|136.39|138.68|136.38|3
1652617350000|2022-05-15 12:22:30|138.69|136.39|138.69|136.39|138.69|136.39|138.69|136.39|1
1652617360000|2022-05-15 12:22:40|138.68|136.38|138.63|136.33|138.68|136.38|138.63|136.33|4
1652617370000|2022-05-15 12:22:50|138.64|136.34|138.66|136.36|138.66|136.36|138.64|136.34|3
1652617380000|2022-05-15 12:23:00|138.67|136.37|138.66|136.36|138.68|136.38|138.65|136.35|7
1652617410000|2022-05-15 12:23:30|138.64|136.34|138.65|136.35|138.66|136.36|138.63|136.33|8
1652617420000|2022-05-15 12:23:40|138.63|136.33|138.54|136.24|138.63|136.33|138.54|136.24|6
1652617430000|2022-05-15 12:23:50|138.53|136.23|138.52|136.22|138.53|136.23|138.5|136.2|8
1652617440000|2022-05-15 12:24:00|138.53|136.23|138.49|136.19|138.54|136.24|138.49|136.19|5
1652617450000|2022-05-15 12:24:10|138.46|136.16|138.4|136.1|138.46|136.16|138.4|136.1|7
1652617460000|2022-05-15 12:24:20|138.36|136.06|138.42|136.12|138.42|136.12|138.34|136.04|10
1652617470000|2022-05-15 12:24:30|138.43|136.13|138.54|136.24|138.54|136.24|138.43|136.13|8
1652617480000|2022-05-15 12:24:40|138.53|136.23|138.39|136.09|138.53|136.23|138.39|136.09|9
1652617490000|2022-05-15 12:24:50|138.38|136.08|138.37|136.07|138.38|136.08|138.34|136.04|10
1652617500000|2022-05-15 12:25:00|138.36|136.06|138.42|136.12|138.43|136.13|138.36|136.06|7
1652617510000|2022-05-15 12:25:10|138.41|136.11|138.42|136.12|138.42|136.12|138.41|136.11|2
1652617520000|2022-05-15 12:25:20|138.41|136.11|138.38|136.08|138.41|136.11|138.37|136.07|6
1652617530000|2022-05-15 12:25:30|138.37|136.07|138.37|136.07|138.38|136.08|138.37|136.07|3
1652617540000|2022-05-15 12:25:40|138.36|136.06|138.29|135.99|138.36|136.06|138.29|135.99|5
1652617550000|2022-05-15 12:25:50|138.28|135.98|138.26|135.96|138.28|135.98|138.26|135.96|5
1652617560000|2022-05-15 12:26:00|138.24|135.94|138.22|135.92|138.24|135.94|138.22|135.92|3
1652617570000|2022-05-15 12:26:10|138.21|135.91|138.17|135.87|138.21|135.91|138.16|135.86|10
1652617580000|2022-05-15 12:26:20|138.16|135.86|138.02|135.72|138.16|135.86|138.02|135.72|7
1652617590000|2022-05-15 12:26:30|138|135.7|137.88|135.58|138|135.7|137.88|135.58|7
1652617600000|2022-05-15 12:26:40|137.87|135.57|137.82|135.52|137.87|135.57|137.82|135.52|4
1652617610000|2022-05-15 12:26:50|137.81|135.51|137.62|135.32|137.81|135.51|137.62|135.32|14
1652617620000|2022-05-15 12:27:00|137.6|135.3|137.67|135.37|137.7|135.4|137.57|135.27|9
1652617630000|2022-05-15 12:27:10|137.66|135.36|137.74|135.44|137.74|135.44|137.61|135.31|10
1652617640000|2022-05-15 12:27:20|137.75|135.45|137.74|135.44|137.79|135.49|137.72|135.42|11
1652617650000|2022-05-15 12:27:30|137.73|135.43|137.65|135.35|137.73|135.43|137.65|135.35|7
1652617660000|2022-05-15 12:27:40|137.63|135.33|137.52|135.22|137.63|135.33|137.52|135.22|11
1652617670000|2022-05-15 12:27:50|137.51|135.21|137.48|135.18|137.51|135.21|137.46|135.16|4
1652617680000|2022-05-15 12:28:00|137.47|135.17|137.45|135.15|137.47|135.17|137.45|135.15|2
1652617690000|2022-05-15 12:28:10|137.46|135.16|137.56|135.26|137.57|135.27|137.46|135.16|6
1652617700000|2022-05-15 12:28:20|137.55|135.25|137.54|135.24|137.55|135.25|137.54|135.24|2
1652617720000|2022-05-15 12:28:40|137.53|135.23|137.51|135.21|137.56|135.26|137.5|135.2|12
1652617730000|2022-05-15 12:28:50|137.5|135.2|137.37|135.07|137.5|135.2|137.37|135.07|10
1652617740000|2022-05-15 12:29:00|137.36|135.06|137.35|135.05|137.36|135.06|137.35|135.05|2
1652617750000|2022-05-15 12:29:10|137.34|135.04|137.23|134.93|137.34|135.04|137.22|134.92|12
1652617760000|2022-05-15 12:29:20|137.24|134.94|137.19|134.89|137.28|134.98|137.19|134.89|9
1652617770000|2022-05-15 12:29:30|137.18|134.88|137.16|134.86|137.18|134.88|137.16|134.86|3
1652617780000|2022-05-15 12:29:40|137.17|134.87|137.17|134.87|137.17|134.87|137.17|134.87|1
1652617790000|2022-05-15 12:29:50|137.19|134.89|137.19|134.89|137.19|134.89|137.19|134.89|1
1652617800000|2022-05-15 12:30:00|137.18|134.88|136.94|134.64|137.18|134.88|136.94|134.64|10
1652617810000|2022-05-15 12:30:10|136.93|134.63|136.74|134.44|136.93|134.63|136.74|134.44|14
1652617820000|2022-05-15 12:30:20|136.73|134.43|136.67|134.37|136.73|134.43|136.67|134.37|7
1652617830000|2022-05-15 12:30:30|136.6|134.3|136.54|134.24|136.6|134.3|136.46|134.16|9
1652617840000|2022-05-15 12:30:40|136.61|134.31|136.55|134.25|136.7|134.4|136.55|134.25|13
1652617850000|2022-05-15 12:30:50|136.54|134.24|136.54|134.24|136.55|134.25|136.54|134.24|3
1652617860000|2022-05-15 12:31:00|136.55|134.25|136.51|134.21|136.55|134.25|136.5|134.2|9
1652617870000|2022-05-15 12:31:10|136.56|134.26|136.54|134.24|136.56|134.26|136.53|134.23|5
1652617880000|2022-05-15 12:31:20|136.55|134.25|136.56|134.26|136.6|134.3|136.55|134.25|8
1652617890000|2022-05-15 12:31:30|136.53|134.23|136.5|134.2|136.53|134.23|136.5|134.2|4
1652617900000|2022-05-15 12:31:40|136.51|134.21|136.56|134.26|136.57|134.27|136.51|134.21|7
1652617910000|2022-05-15 12:31:50|136.59|134.29|136.78|134.48|136.78|134.48|136.59|134.29|15
1652617920000|2022-05-15 12:32:00|136.79|134.49|136.78|134.48|136.88|134.58|136.76|134.46|22
1652617930000|2022-05-15 12:32:10|136.79|134.49|136.65|134.35|136.79|134.49|136.59|134.29|16
1652617940000|2022-05-15 12:32:20|136.71|134.41|136.73|134.43|136.73|134.43|136.71|134.41|3
1652617950000|2022-05-15 12:32:30|136.72|134.42|136.68|134.38|136.73|134.43|136.68|134.38|7
1652617960000|2022-05-15 12:32:40|136.69|134.39|136.73|134.43|136.73|134.43|136.69|134.39|3
1652617970000|2022-05-15 12:32:50|136.71|134.41|136.67|134.37|136.71|134.41|136.67|134.37|5
1652617980000|2022-05-15 12:33:00|136.69|134.39|136.73|134.43|136.74|134.44|136.69|134.39|8
1652617990000|2022-05-15 12:33:10|136.72|134.42|136.71|134.41|136.72|134.42|136.69|134.39|6
1652618000000|2022-05-15 12:33:20|136.7|134.4|136.69|134.39|136.7|134.4|136.69|134.39|2
1652618010000|2022-05-15 12:33:30|136.7|134.4|136.7|134.4|136.76|134.46|136.7|134.4|9
1652618020000|2022-05-15 12:33:40|136.69|134.39|136.7|134.4|136.7|134.4|136.69|134.39|2
1652618030000|2022-05-15 12:33:50|136.71|134.41|136.75|134.45|136.77|134.47|136.71|134.41|8
1652618040000|2022-05-15 12:34:00|136.73|134.43|136.71|134.41|136.73|134.43|136.69|134.39|5
1652618050000|2022-05-15 12:34:10|136.74|134.44|136.75|134.45|136.78|134.48|136.74|134.44|9
1652618060000|2022-05-15 12:34:20|136.74|134.44|136.73|134.43|136.74|134.44|136.72|134.42|3
1652618070000|2022-05-15 12:34:30|136.72|134.42|136.68|134.38|136.72|134.42|136.68|134.38|8
1652618080000|2022-05-15 12:34:40|136.67|134.37|136.66|134.36|136.67|134.37|136.66|134.36|4
1652618090000|2022-05-15 12:34:50|136.65|134.35|136.68|134.38|136.68|134.38|136.63|134.33|5
1652618100000|2022-05-15 12:35:00|136.67|134.37|136.66|134.36|136.67|134.37|136.66|134.36|2
1652618110000|2022-05-15 12:35:10|136.61|134.31|136.63|134.33|136.63|134.33|136.59|134.29|6
1652618120000|2022-05-15 12:35:20|136.66|134.36|136.67|134.37|136.67|134.37|136.66|134.36|4
1652618130000|2022-05-15 12:35:30|136.66|134.36|136.63|134.33|136.67|134.37|136.63|134.33|5
1652618140000|2022-05-15 12:35:40|136.64|134.34|136.68|134.38|136.68|134.38|136.64|134.34|3
1652618150000|2022-05-15 12:35:50|136.67|134.37|136.69|134.39|136.69|134.39|136.66|134.36|5
1652618160000|2022-05-15 12:36:00|136.68|134.38|136.75|134.45|136.75|134.45|136.68|134.38|8
1652618170000|2022-05-15 12:36:10|136.76|134.46|136.84|134.54|136.87|134.57|136.76|134.46|16
1652618180000|2022-05-15 12:36:20|136.85|134.55|136.86|134.56|136.86|134.56|136.85|134.55|2
1652618190000|2022-05-15 12:36:30|136.87|134.57|136.87|134.57|136.87|134.57|136.87|134.57|1
1652618200000|2022-05-15 12:36:40|136.86|134.56|136.8|134.5|136.86|134.56|136.78|134.48|7
1652618220000|2022-05-15 12:37:00|136.79|134.49|136.79|134.49|136.79|134.49|136.79|134.49|1
1652618230000|2022-05-15 12:37:10|136.78|134.48|136.79|134.49|136.79|134.49|136.78|134.48|4
1652618240000|2022-05-15 12:37:20|136.8|134.5|136.9|134.6|136.9|134.6|136.8|134.5|7
1652618250000|2022-05-15 12:37:30|136.89|134.59|136.91|134.61|136.91|134.61|136.89|134.59|3
1652618260000|2022-05-15 12:37:40|136.93|134.63|136.98|134.68|136.98|134.68|136.91|134.61|6
1652618270000|2022-05-15 12:37:50|136.99|134.69|137|134.7|137.01|134.71|136.99|134.69|4
1652618280000|2022-05-15 12:38:00|137.01|134.71|137.13|134.83|137.13|134.83|137.01|134.71|10
1652618290000|2022-05-15 12:38:10|137.14|134.84|137.16|134.86|137.16|134.86|137.14|134.84|5
1652618300000|2022-05-15 12:38:20|137.17|134.87|137.17|134.87|137.17|134.87|137.17|134.87|1
1652618310000|2022-05-15 12:38:30|137.16|134.86|137.39|135.09|137.39|135.09|137.16|134.86|10
1652618320000|2022-05-15 12:38:40|137.38|135.08|137.41|135.11|137.41|135.11|137.33|135.03|10
1652618330000|2022-05-15 12:38:50|137.4|135.1|137.2|134.9|137.4|135.1|137.2|134.9|13
1652618340000|2022-05-15 12:39:00|137.21|134.91|137.29|134.99|137.29|134.99|137.21|134.91|3
1652618350000|2022-05-15 12:39:10|137.31|135.01|137.32|135.02|137.33|135.03|137.31|135.01|4
1652618360000|2022-05-15 12:39:20|137.33|135.03|137.31|135.01|137.4|135.1|137.31|135.01|7
1652618370000|2022-05-15 12:39:30|137.32|135.02|137.3|135|137.35|135.05|137.3|135|8
1652618380000|2022-05-15 12:39:40|137.29|134.99|136.98|134.68|137.29|134.99|136.98|134.68|5
1652618390000|2022-05-15 12:39:50|136.94|134.64|136.86|134.56|136.94|134.64|136.86|134.56|7
1652618400000|2022-05-15 12:40:00|136.87|134.57|136.89|134.59|136.9|134.6|136.86|134.56|5
1652618410000|2022-05-15 12:40:10|136.88|134.58|137|134.7|137|134.7|136.87|134.57|10
1652618420000|2022-05-15 12:40:20|136.99|134.69|136.98|134.68|136.99|134.69|136.98|134.68|2
1652618440000|2022-05-15 12:40:40|137.01|134.71|137.03|134.73|137.04|134.74|137.01|134.71|4
1652618450000|2022-05-15 12:40:50|137.04|134.74|137.1|134.8|137.1|134.8|137.04|134.74|3
1652618460000|2022-05-15 12:41:00|137.09|134.79|137.01|134.71|137.09|134.79|137.01|134.71|5
1652618470000|2022-05-15 12:41:10|137|134.7|136.92|134.62|137|134.7|136.92|134.62|6
1652618480000|2022-05-15 12:41:20|136.86|134.56|136.66|134.36|136.86|134.56|136.66|134.36|2
1652618490000|2022-05-15 12:41:30|136.68|134.38|136.77|134.47|136.81|134.51|136.67|134.37|10
1652618500000|2022-05-15 12:41:40|136.74|134.44|136.66|134.36|136.74|134.44|136.66|134.36|6
1652618510000|2022-05-15 12:41:50|136.65|134.35|136.66|134.36|136.67|134.37|136.65|134.35|7
1652618520000|2022-05-15 12:42:00|136.65|134.35|136.52|134.22|136.65|134.35|136.52|134.22|9
1652618530000|2022-05-15 12:42:10|136.51|134.21|136.44|134.14|136.51|134.21|136.43|134.13|6
1652618540000|2022-05-15 12:42:20|136.43|134.13|136.37|134.07|136.43|134.13|136.37|134.07|8
1652618550000|2022-05-15 12:42:30|136.38|134.08|136.39|134.09|136.42|134.12|136.38|134.08|8
1652618560000|2022-05-15 12:42:40|136.4|134.1|136.42|134.12|136.42|134.12|136.4|134.1|3
1652618570000|2022-05-15 12:42:50|136.47|134.17|136.45|134.15|136.5|134.2|136.45|134.15|10
1652618590000|2022-05-15 12:43:10|136.46|134.16|136.49|134.19|136.5|134.2|136.46|134.16|8
1652618600000|2022-05-15 12:43:20|136.45|134.15|136.46|134.16|136.46|134.16|136.45|134.15|2
1652618610000|2022-05-15 12:43:30|136.39|134.09|136.36|134.06|136.4|134.1|136.36|134.06|8
1652618620000|2022-05-15 12:43:40|136.37|134.07|136.42|134.12|136.43|134.13|136.37|134.07|4
1652618630000|2022-05-15 12:43:50|136.41|134.11|136.53|134.23|136.53|134.23|136.41|134.11|8
1652618640000|2022-05-15 12:44:00|136.52|134.22|136.41|134.11|136.52|134.22|136.41|134.11|7
1652618650000|2022-05-15 12:44:10|136.42|134.12|136.43|134.13|136.43|134.13|136.42|134.12|2
1652618660000|2022-05-15 12:44:20|136.44|134.14|136.54|134.24|136.55|134.25|136.44|134.14|9
1652618670000|2022-05-15 12:44:30|136.57|134.27|136.62|134.32|136.63|134.33|136.57|134.27|4
1652618680000|2022-05-15 12:44:40|136.63|134.33|136.75|134.45|136.75|134.45|136.63|134.33|14
1652618690000|2022-05-15 12:44:50|136.77|134.47|136.71|134.41|136.79|134.49|136.67|134.37|13
1652618700000|2022-05-15 12:45:00|136.7|134.4|136.7|134.4|136.71|134.41|136.7|134.4|5
1652618710000|2022-05-15 12:45:10|136.71|134.41|136.72|134.42|136.73|134.43|136.71|134.41|4
1652618720000|2022-05-15 12:45:20|136.71|134.41|136.6|134.3|136.71|134.41|136.55|134.25|14
1652618730000|2022-05-15 12:45:30|136.61|134.31|136.66|134.36|136.67|134.37|136.59|134.29|9
1652618740000|2022-05-15 12:45:40|136.65|134.35|136.72|134.42|136.74|134.44|136.62|134.32|10
1652618750000|2022-05-15 12:45:50|136.73|134.43|136.73|134.43|136.73|134.43|136.73|134.43|1
1652618760000|2022-05-15 12:46:00|136.76|134.46|136.81|134.51|136.81|134.51|136.76|134.46|11
1652618770000|2022-05-15 12:46:10|136.83|134.53|136.81|134.51|136.83|134.53|136.81|134.51|3
1652618780000|2022-05-15 12:46:20|136.83|134.53|136.88|134.58|136.9|134.6|136.83|134.53|9
1652618790000|2022-05-15 12:46:30|136.89|134.59|136.87|134.57|136.9|134.6|136.87|134.57|8
1652618800000|2022-05-15 12:46:40|136.88|134.58|136.96|134.66|136.96|134.66|136.88|134.58|6
1652618810000|2022-05-15 12:46:50|136.97|134.67|136.97|134.67|136.99|134.69|136.96|134.66|6
1652618820000|2022-05-15 12:47:00|136.98|134.68|137.01|134.71|137.01|134.71|136.97|134.67|7
1652618830000|2022-05-15 12:47:10|137|134.7|136.98|134.68|137.01|134.71|136.95|134.65|11
1652618840000|2022-05-15 12:47:20|136.99|134.69|137.12|134.82|137.12|134.82|136.99|134.69|8
1652618850000|2022-05-15 12:47:30|137.13|134.83|137.07|134.77|137.14|134.84|137.07|134.77|5
1652618860000|2022-05-15 12:47:40|137.05|134.75|137.06|134.76|137.06|134.76|137.05|134.75|2
1652618870000|2022-05-15 12:47:50|137.05|134.75|137.06|134.76|137.06|134.76|137.04|134.74|3
1652618880000|2022-05-15 12:48:00|137.05|134.75|136.97|134.67|137.05|134.75|136.97|134.67|6
1652618890000|2022-05-15 12:48:10|136.96|134.66|136.89|134.59|136.96|134.66|136.89|134.59|7
1652618900000|2022-05-15 12:48:20|136.9|134.6|136.89|134.59|136.93|134.63|136.89|134.59|6
1652618910000|2022-05-15 12:48:30|136.87|134.57|136.84|134.54|136.87|134.57|136.83|134.53|6
1652618920000|2022-05-15 12:48:40|136.82|134.52|136.77|134.47|136.82|134.52|136.77|134.47|7
1652618940000|2022-05-15 12:49:00|136.76|134.46|136.74|134.44|136.76|134.46|136.74|134.44|4
1652618950000|2022-05-15 12:49:10|136.75|134.45|136.74|134.44|136.75|134.45|136.74|134.44|4
1652618960000|2022-05-15 12:49:20|136.75|134.45|136.85|134.55|136.85|134.55|136.75|134.45|9
1652618970000|2022-05-15 12:49:30|136.84|134.54|136.87|134.57|136.87|134.57|136.84|134.54|3
1652618980000|2022-05-15 12:49:40|136.91|134.61|136.95|134.65|136.95|134.65|136.91|134.61|5
1652618990000|2022-05-15 12:49:50|136.94|134.64|137.02|134.72|137.03|134.73|136.94|134.64|9
1652619000000|2022-05-15 12:50:00|137|134.7|136.96|134.66|137|134.7|136.96|134.66|5
1652619010000|2022-05-15 12:50:10|137|134.7|137.02|134.72|137.02|134.72|136.99|134.69|3
1652619020000|2022-05-15 12:50:20|137.01|134.71|136.99|134.69|137.01|134.71|136.99|134.69|2
1652619040000|2022-05-15 12:50:40|136.98|134.68|136.86|134.56|136.98|134.68|136.86|134.56|7
1652619050000|2022-05-15 12:50:50|136.85|134.55|136.84|134.54|136.88|134.58|136.84|134.54|6
1652619060000|2022-05-15 12:51:00|136.85|134.55|136.75|134.45|136.85|134.55|136.71|134.41|7
1652619070000|2022-05-15 12:51:10|136.76|134.46|136.76|134.46|136.77|134.47|136.75|134.45|5
1652619080000|2022-05-15 12:51:20|136.74|134.44|136.67|134.37|136.74|134.44|136.67|134.37|6
1652619090000|2022-05-15 12:51:30|136.68|134.38|136.6|134.3|136.68|134.38|136.6|134.3|7
1652619100000|2022-05-15 12:51:40|136.57|134.27|136.6|134.3|136.6|134.3|136.57|134.27|6
1652619110000|2022-05-15 12:51:50|136.62|134.32|136.65|134.35|136.65|134.35|136.62|134.32|4
1652619120000|2022-05-15 12:52:00|136.64|134.34|136.64|134.34|136.65|134.35|136.64|134.34|3
1652619130000|2022-05-15 12:52:10|136.65|134.35|136.7|134.4|136.72|134.42|136.65|134.35|6
1652619140000|2022-05-15 12:52:20|136.71|134.41|136.78|134.48|136.78|134.48|136.71|134.41|4
1652619150000|2022-05-15 12:52:30|136.79|134.49|136.78|134.48|136.79|134.49|136.78|134.48|2
1652619160000|2022-05-15 12:52:40|136.79|134.49|136.77|134.47|136.8|134.5|136.77|134.47|4
1652619170000|2022-05-15 12:52:50|136.76|134.46|136.71|134.41|136.76|134.46|136.71|134.41|5
1652619180000|2022-05-15 12:53:00|136.7|134.4|136.65|134.35|136.7|134.4|136.65|134.35|11
1652619190000|2022-05-15 12:53:10|136.66|134.36|136.67|134.37|136.69|134.39|136.65|134.35|9
1652619200000|2022-05-15 12:53:20|136.66|134.36|136.65|134.35|136.67|134.37|136.65|134.35|6
1652619210000|2022-05-15 12:53:30|136.64|134.34|136.63|134.33|136.64|134.34|136.62|134.32|6
1652619220000|2022-05-15 12:53:40|136.62|134.32|136.54|134.24|136.62|134.32|136.54|134.24|8
1652619230000|2022-05-15 12:53:50|136.53|134.23|136.39|134.09|136.53|134.23|136.39|134.09|11
1652619240000|2022-05-15 12:54:00|136.38|134.08|136.45|134.15|136.46|134.16|136.37|134.07|8
1652619250000|2022-05-15 12:54:10|136.44|134.14|136.44|134.14|136.45|134.15|136.44|134.14|3
1652619260000|2022-05-15 12:54:20|136.47|134.17|136.54|134.24|136.54|134.24|136.47|134.17|4
1652619270000|2022-05-15 12:54:30|136.55|134.25|136.6|134.3|136.66|134.36|136.55|134.25|13
1652619280000|2022-05-15 12:54:40|136.59|134.29|136.44|134.14|136.59|134.29|136.44|134.14|10
1652619290000|2022-05-15 12:54:50|136.45|134.15|136.46|134.16|136.47|134.17|136.45|134.15|4
1652619300000|2022-05-15 12:55:00|136.47|134.17|136.45|134.15|136.47|134.17|136.45|134.15|3
1652619310000|2022-05-15 12:55:10|136.47|134.17|136.47|134.17|136.49|134.19|136.47|134.17|4
1652619320000|2022-05-15 12:55:20|136.46|134.16|136.51|134.21|136.52|134.22|136.42|134.12|13
1652619330000|2022-05-15 12:55:30|136.52|134.22|136.52|134.22|136.54|134.24|136.52|134.22|4
1652619340000|2022-05-15 12:55:40|136.53|134.23|136.52|134.22|136.53|134.23|136.52|134.22|2
1652619350000|2022-05-15 12:55:50|136.53|134.23|136.52|134.22|136.53|134.23|136.52|134.22|2
1652619360000|2022-05-15 12:56:00|136.51|134.21|136.5|134.2|136.52|134.22|136.5|134.2|4
1652619370000|2022-05-15 12:56:10|136.51|134.21|136.63|134.33|136.63|134.33|136.51|134.21|11
1652619380000|2022-05-15 12:56:20|136.64|134.34|136.64|134.34|136.66|134.36|136.63|134.33|5
1652619390000|2022-05-15 12:56:30|136.65|134.35|136.73|134.43|136.73|134.43|136.65|134.35|6
1652619400000|2022-05-15 12:56:40|136.74|134.44|136.84|134.54|136.85|134.55|136.74|134.44|10
1652619410000|2022-05-15 12:56:50|136.83|134.53|136.69|134.39|136.83|134.53|136.68|134.38|14
1652619420000|2022-05-15 12:57:00|136.7|134.4|136.7|134.4|136.7|134.4|136.7|134.4|1
1652619430000|2022-05-15 12:57:10|136.67|134.37|136.66|134.36|136.67|134.37|136.66|134.36|2
1652619440000|2022-05-15 12:57:20|136.67|134.37|136.69|134.39|136.71|134.41|136.66|134.36|11
1652619450000|2022-05-15 12:57:30|136.68|134.38|136.78|134.48|136.78|134.48|136.68|134.38|8
1652619460000|2022-05-15 12:57:40|136.77|134.47|136.77|134.47|136.77|134.47|136.76|134.46|5
1652619470000|2022-05-15 12:57:50|136.76|134.46|136.76|134.46|136.76|134.46|136.75|134.45|3
1652619480000|2022-05-15 12:58:00|136.77|134.47|136.84|134.54|136.84|134.54|136.77|134.47|4
1652619490000|2022-05-15 12:58:10|136.85|134.55|136.86|134.56|136.87|134.57|136.85|134.55|11
1652619500000|2022-05-15 12:58:20|136.87|134.57|136.86|134.56|136.87|134.57|136.85|134.55|6
1652619510000|2022-05-15 12:58:30|136.89|134.59|136.9|134.6|136.92|134.62|136.89|134.59|5
1652619520000|2022-05-15 12:58:40|136.88|134.58|136.88|134.58|136.88|134.58|136.88|134.58|1
1652619530000|2022-05-15 12:58:50|136.87|134.57|136.87|134.57|136.87|134.57|136.87|134.57|1
1652619550000|2022-05-15 12:59:10|136.88|134.58|137|134.7|137|134.7|136.88|134.58|9
1652619560000|2022-05-15 12:59:20|137.01|134.71|137.14|134.84|137.14|134.84|137.01|134.71|12
1652619570000|2022-05-15 12:59:30|137.12|134.82|137.1|134.8|137.12|134.82|137.09|134.79|7
1652619580000|2022-05-15 12:59:40|137.06|134.76|136.93|134.63|137.06|134.76|136.93|134.63|8
1652619590000|2022-05-15 12:59:50|136.95|134.65|136.96|134.66|136.96|134.66|136.95|134.65|2
1652619600000|2022-05-15 13:00:00|136.95|134.65|136.83|134.53|136.95|134.65|136.79|134.49|11
1652619610000|2022-05-15 13:00:10|136.8|134.5|136.77|134.47|136.8|134.5|136.73|134.43|11
1652619620000|2022-05-15 13:00:20|136.76|134.46|136.77|134.47|136.86|134.56|136.75|134.45|11
1652619630000|2022-05-15 13:00:30|136.76|134.46|136.78|134.48|136.78|134.48|136.76|134.46|5
1652619640000|2022-05-15 13:00:40|136.77|134.47|136.75|134.45|136.77|134.47|136.75|134.45|3
1652619650000|2022-05-15 13:00:50|136.77|134.47|136.76|134.46|136.77|134.47|136.76|134.46|2
1652619670000|2022-05-15 13:01:10|136.77|134.47|136.77|134.47|136.77|134.47|136.77|134.47|1
1652619680000|2022-05-15 13:01:20|136.76|134.46|136.75|134.45|136.76|134.46|136.75|134.45|2
1652619690000|2022-05-15 13:01:30|136.76|134.46|136.66|134.36|136.76|134.46|136.66|134.36|11
1652619700000|2022-05-15 13:01:40|136.65|134.35|136.57|134.27|136.65|134.35|136.57|134.27|7
1652619710000|2022-05-15 13:01:50|136.56|134.26|136.57|134.27|136.58|134.28|136.56|134.26|5
1652619720000|2022-05-15 13:02:00|136.56|134.26|136.66|134.36|136.66|134.36|136.56|134.26|7
1652619730000|2022-05-15 13:02:10|136.65|134.35|136.58|134.28|136.65|134.35|136.58|134.28|6
1652619740000|2022-05-15 13:02:20|136.59|134.29|136.47|134.17|136.59|134.29|136.47|134.17|10
1652619750000|2022-05-15 13:02:30|136.46|134.16|136.38|134.08|136.46|134.16|136.38|134.08|7
1652619760000|2022-05-15 13:02:40|136.4|134.1|136.45|134.15|136.45|134.15|136.39|134.09|8
1652619770000|2022-05-15 13:02:50|136.47|134.17|136.45|134.15|136.47|134.17|136.45|134.15|3
1652619780000|2022-05-15 13:03:00|136.44|134.14|136.43|134.13|136.44|134.14|136.43|134.13|2
1652619790000|2022-05-15 13:03:10|136.46|134.16|136.43|134.13|136.46|134.16|136.43|134.13|4
1652619800000|2022-05-15 13:03:20|136.44|134.14|136.43|134.13|136.44|134.14|136.43|134.13|2
1652619820000|2022-05-15 13:03:40|136.45|134.15|136.44|134.14|136.45|134.15|136.43|134.13|4
1652619830000|2022-05-15 13:03:50|136.43|134.13|136.49|134.19|136.49|134.19|136.43|134.13|6
1652619840000|2022-05-15 13:04:00|136.48|134.18|136.63|134.33|136.63|134.33|136.47|134.17|11
1652619850000|2022-05-15 13:04:10|136.61|134.31|136.61|134.31|136.63|134.33|136.58|134.28|10
1652619860000|2022-05-15 13:04:20|136.62|134.32|136.65|134.35|136.65|134.35|136.57|134.27|8
1652619870000|2022-05-15 13:04:30|136.68|134.38|136.73|134.43|136.73|134.43|136.68|134.38|4
1652619880000|2022-05-15 13:04:40|136.74|134.44|136.75|134.45|136.75|134.45|136.74|134.44|2
1652619890000|2022-05-15 13:04:50|136.74|134.44|136.72|134.42|136.74|134.44|136.7|134.4|7
1652619900000|2022-05-15 13:05:00|136.69|134.39|136.73|134.43|136.73|134.43|136.69|134.39|5
1652619910000|2022-05-15 13:05:10|136.75|134.45|136.74|134.44|136.75|134.45|136.74|134.44|2
1652619920000|2022-05-15 13:05:20|136.75|134.45|136.72|134.42|136.75|134.45|136.72|134.42|4
1652619930000|2022-05-15 13:05:30|136.69|134.39|136.66|134.36|136.69|134.39|136.66|134.36|4
1652619940000|2022-05-15 13:05:40|136.65|134.35|136.69|134.39|136.69|134.39|136.65|134.35|3
1652619950000|2022-05-15 13:05:50|136.67|134.37|136.74|134.44|136.74|134.44|136.67|134.37|4
1652619960000|2022-05-15 13:06:00|136.73|134.43|136.67|134.37|136.73|134.43|136.67|134.37|6
1652619970000|2022-05-15 13:06:10|136.66|134.36|136.57|134.27|136.66|134.36|136.54|134.24|10
1652619980000|2022-05-15 13:06:20|136.56|134.26|136.57|134.27|136.57|134.27|136.55|134.25|3
1652619990000|2022-05-15 13:06:30|136.56|134.26|136.38|134.08|136.56|134.26|136.38|134.08|10
1652620000000|2022-05-15 13:06:40|136.41|134.11|136.39|134.09|136.45|134.15|136.39|134.09|10
1652620010000|2022-05-15 13:06:50|136.38|134.08|136.38|134.08|136.39|134.09|136.36|134.06|8
1652620020000|2022-05-15 13:07:00|136.37|134.07|136.37|134.07|136.38|134.08|136.37|134.07|3
1652620030000|2022-05-15 13:07:10|136.36|134.06|136.36|134.06|136.36|134.06|136.34|134.04|4
1652620040000|2022-05-15 13:07:20|136.41|134.11|136.35|134.05|136.42|134.12|136.35|134.05|10
1652620050000|2022-05-15 13:07:30|136.39|134.09|136.36|134.06|136.39|134.09|136.36|134.06|6
1652620060000|2022-05-15 13:07:40|136.35|134.05|136.25|133.95|136.35|134.05|136.25|133.95|3
1652620070000|2022-05-15 13:07:50|136.26|133.96|136.29|133.99|136.37|134.07|136.25|133.95|10
1652620080000|2022-05-15 13:08:00|136.28|133.98|136.27|133.97|136.29|133.99|136.26|133.96|7
1652620090000|2022-05-15 13:08:10|136.26|133.96|136.3|134|136.33|134.03|136.25|133.95|8
1652620100000|2022-05-15 13:08:20|136.35|134.05|136.32|134.02|136.35|134.05|136.32|134.02|3
1652620110000|2022-05-15 13:08:30|136.33|134.03|136.35|134.05|136.36|134.06|136.33|134.03|3
1652620120000|2022-05-15 13:08:40|136.34|134.04|136.38|134.08|136.38|134.08|136.32|134.02|8
1652620130000|2022-05-15 13:08:50|136.42|134.12|136.45|134.15|136.45|134.15|136.42|134.12|6
1652620140000|2022-05-15 13:09:00|136.46|134.16|136.57|134.27|136.57|134.27|136.46|134.16|7
1652620150000|2022-05-15 13:09:10|136.58|134.28|136.58|134.28|136.58|134.28|136.58|134.28|1
1652620160000|2022-05-15 13:09:20|136.61|134.31|136.6|134.3|136.61|134.31|136.6|134.3|2
1652620170000|2022-05-15 13:09:30|136.61|134.31|136.65|134.35|136.65|134.35|136.61|134.31|7
1652620180000|2022-05-15 13:09:40|136.66|134.36|136.65|134.35|136.66|134.36|136.65|134.35|2
1652620190000|2022-05-15 13:09:50|136.66|134.36|136.65|134.35|136.67|134.37|136.65|134.35|8
1652620200000|2022-05-15 13:10:00|136.64|134.34|136.64|134.34|136.65|134.35|136.64|134.34|3
1652620210000|2022-05-15 13:10:10|136.63|134.33|136.5|134.2|136.63|134.33|136.5|134.2|7
1652620220000|2022-05-15 13:10:20|136.51|134.21|136.6|134.3|136.62|134.32|136.51|134.21|9
1652620230000|2022-05-15 13:10:30|136.61|134.31|136.75|134.45|136.75|134.45|136.61|134.31|9
1652620240000|2022-05-15 13:10:40|136.76|134.46|136.77|134.47|136.78|134.48|136.68|134.38|17
1652620250000|2022-05-15 13:10:50|136.78|134.48|136.77|134.47|136.8|134.5|136.77|134.47|5
1652620260000|2022-05-15 13:11:00|136.78|134.48|136.78|134.48|136.79|134.49|136.78|134.48|3
1652620270000|2022-05-15 13:11:10|136.77|134.47|136.69|134.39|136.77|134.47|136.69|134.39|4
1652620280000|2022-05-15 13:11:20|136.67|134.37|136.68|134.38|136.69|134.39|136.66|134.36|6
1652620290000|2022-05-15 13:11:30|136.67|134.37|136.67|134.37|136.68|134.38|136.67|134.37|9
1652620300000|2022-05-15 13:11:40|136.66|134.36|136.66|134.36|136.66|134.36|136.66|134.36|1
1652620310000|2022-05-15 13:11:50|136.65|134.35|136.7|134.4|136.71|134.41|136.65|134.35|10
1652620320000|2022-05-15 13:12:00|136.69|134.39|136.67|134.37|136.69|134.39|136.67|134.37|2
1652620330000|2022-05-15 13:12:10|136.61|134.31|136.62|134.32|136.65|134.35|136.61|134.31|8
1652620340000|2022-05-15 13:12:20|136.6|134.3|136.6|134.3|136.6|134.3|136.59|134.29|3
1652620350000|2022-05-15 13:12:30|136.59|134.29|136.59|134.29|136.59|134.29|136.58|134.28|5
1652620360000|2022-05-15 13:12:40|136.58|134.28|136.47|134.17|136.58|134.28|136.46|134.16|10
1652620370000|2022-05-15 13:12:50|136.46|134.16|136.46|134.16|136.47|134.17|136.46|134.16|3
1652620380000|2022-05-15 13:13:00|136.47|134.17|136.47|134.17|136.48|134.18|136.47|134.17|3
1652620390000|2022-05-15 13:13:10|136.46|134.16|136.55|134.25|136.55|134.25|136.46|134.16|6
1652620400000|2022-05-15 13:13:20|136.51|134.21|136.46|134.16|136.51|134.21|136.46|134.16|4
1652620410000|2022-05-15 13:13:30|136.47|134.17|136.45|134.15|136.49|134.19|136.44|134.14|8
1652620420000|2022-05-15 13:13:40|136.47|134.17|136.45|134.15|136.47|134.17|136.45|134.15|5
1652620430000|2022-05-15 13:13:50|136.46|134.16|136.54|134.24|136.56|134.26|136.46|134.16|5
1652620440000|2022-05-15 13:14:00|136.53|134.23|136.52|134.22|136.53|134.23|136.52|134.22|2
1652620450000|2022-05-15 13:14:10|136.53|134.23|136.56|134.26|136.56|134.26|136.52|134.22|5
1652620460000|2022-05-15 13:14:20|136.57|134.27|136.67|134.37|136.68|134.38|136.56|134.26|8
1652620470000|2022-05-15 13:14:30|136.66|134.36|136.58|134.28|136.66|134.36|136.58|134.28|8
1652620480000|2022-05-15 13:14:40|136.59|134.29|136.59|134.29|136.6|134.3|136.58|134.28|4
1652620490000|2022-05-15 13:14:50|136.6|134.3|136.61|134.31|136.63|134.33|136.6|134.3|5
1652620500000|2022-05-15 13:15:00|136.62|134.32|136.51|134.21|136.66|134.36|136.51|134.21|12
1652620510000|2022-05-15 13:15:10|136.5|134.2|136.51|134.21|136.51|134.21|136.47|134.17|10
1652620520000|2022-05-15 13:15:20|136.52|134.22|136.56|134.26|136.56|134.26|136.52|134.22|3
1652620530000|2022-05-15 13:15:30|136.58|134.28|136.63|134.33|136.63|134.33|136.58|134.28|3
1652620540000|2022-05-15 13:15:40|136.64|134.34|136.67|134.37|136.67|134.37|136.64|134.34|4
1652620550000|2022-05-15 13:15:50|136.69|134.39|136.79|134.49|136.8|134.5|136.69|134.39|9
1652620560000|2022-05-15 13:16:00|136.76|134.46|136.73|134.43|136.76|134.46|136.66|134.36|13
1652620570000|2022-05-15 13:16:10|136.72|134.42|136.63|134.33|136.73|134.43|136.63|134.33|8
1652620580000|2022-05-15 13:16:20|136.64|134.34|136.58|134.28|136.64|134.34|136.57|134.27|7
1652620590000|2022-05-15 13:16:30|136.57|134.27|136.48|134.18|136.57|134.27|136.48|134.18|5
1652620600000|2022-05-15 13:16:40|136.47|134.17|136.45|134.15|136.47|134.17|136.45|134.15|3
1652620610000|2022-05-15 13:16:50|136.46|134.16|136.5|134.2|136.51|134.21|136.46|134.16|5
1652620620000|2022-05-15 13:17:00|136.51|134.21|136.46|134.16|136.55|134.25|136.46|134.16|8
1652620630000|2022-05-15 13:17:10|136.45|134.15|136.43|134.13|136.45|134.15|136.43|134.13|3
1652620640000|2022-05-15 13:17:20|136.39|134.09|136.36|134.06|136.39|134.09|136.36|134.06|4
1652620650000|2022-05-15 13:17:30|136.37|134.07|136.34|134.04|136.38|134.08|136.32|134.02|6
1652620660000|2022-05-15 13:17:40|136.33|134.03|136.33|134.03|136.33|134.03|136.33|134.03|1
1652620670000|2022-05-15 13:17:50|136.31|134.01|136.27|133.97|136.31|134.01|136.26|133.96|7
1652620680000|2022-05-15 13:18:00|136.31|134.01|136.34|134.04|136.34|134.04|136.31|134.01|3
1652620690000|2022-05-15 13:18:10|136.33|134.03|136.34|134.04|136.34|134.04|136.33|134.03|2
1652620700000|2022-05-15 13:18:20|136.38|134.08|136.4|134.1|136.41|134.11|136.38|134.08|3
1652620710000|2022-05-15 13:18:30|136.39|134.09|136.38|134.08|136.39|134.09|136.38|134.08|2
1652620720000|2022-05-15 13:18:40|136.37|134.07|136.27|133.97|136.37|134.07|136.26|133.96|9
1652620730000|2022-05-15 13:18:50|136.26|133.96|136.29|133.99|136.3|134|136.25|133.95|6
1652620740000|2022-05-15 13:19:00|136.3|134|136.33|134.03|136.35|134.05|136.3|134|5
1652620760000|2022-05-15 13:19:20|136.32|134.02|136.32|134.02|136.32|134.02|136.32|134.02|1
1652620770000|2022-05-15 13:19:30|136.31|134.01|136.21|133.91|136.31|134.01|136.2|133.9|8
1652620780000|2022-05-15 13:19:40|136.24|133.94|136.23|133.93|136.24|133.94|136.23|133.93|2
1652620790000|2022-05-15 13:19:50|136.22|133.92|136.22|133.92|136.22|133.92|136.22|133.92|1
1652620800000|2022-05-15 13:20:00|136.21|133.91|136.18|133.88|136.21|133.91|136.18|133.88|6
1652620810000|2022-05-15 13:20:10|136.17|133.87|136.19|133.89|136.21|133.91|136.16|133.86|7
1652620820000|2022-05-15 13:20:20|136.18|133.88|136.17|133.87|136.18|133.88|136.17|133.87|2
1652620830000|2022-05-15 13:20:30|136.18|133.88|136.16|133.86|136.18|133.88|136.16|133.86|3
1652620840000|2022-05-15 13:20:40|136.15|133.85|136.13|133.83|136.15|133.85|136.13|133.83|3
1652620850000|2022-05-15 13:20:50|136.16|133.86|136.15|133.85|136.16|133.86|136.15|133.85|2
1652620860000|2022-05-15 13:21:00|136.14|133.84|136.14|133.84|136.14|133.84|136.14|133.84|1
1652620870000|2022-05-15 13:21:10|136.16|133.86|136.17|133.87|136.17|133.87|136.16|133.86|2
1652620880000|2022-05-15 13:21:20|136.18|133.88|136.25|133.95|136.26|133.96|136.18|133.88|8
1652620890000|2022-05-15 13:21:30|136.26|133.96|136.26|133.96|136.26|133.96|136.26|133.96|1
1652620900000|2022-05-15 13:21:40|136.25|133.95|136.16|133.86|136.25|133.95|136.16|133.86|9
1652620910000|2022-05-15 13:21:50|136.17|133.87|136.17|133.87|136.18|133.88|136.17|133.87|3
1652620920000|2022-05-15 13:22:00|136.16|133.86|136.16|133.86|136.16|133.86|136.16|133.86|1
1652620930000|2022-05-15 13:22:10|136.15|133.85|136.17|133.87|136.18|133.88|136.15|133.85|6
1652620940000|2022-05-15 13:22:20|136.16|133.86|136.16|133.86|136.16|133.86|136.16|133.86|1
1652620950000|2022-05-15 13:22:30|136.15|133.85|136.15|133.85|136.15|133.85|136.15|133.85|1
1652620960000|2022-05-15 13:22:40|136.14|133.84|136.02|133.72|136.14|133.84|136.02|133.72|9
1652620970000|2022-05-15 13:22:50|135.96|133.66|135.93|133.63|135.96|133.66|135.93|133.63|4
1652620980000|2022-05-15 13:23:00|135.92|133.62|135.8|133.5|135.92|133.62|135.79|133.49|8
1652620990000|2022-05-15 13:23:10|135.79|133.49|135.76|133.46|135.79|133.49|135.76|133.46|4
1652621000000|2022-05-15 13:23:20|135.77|133.47|135.87|133.57|135.96|133.66|135.77|133.47|12
1652621010000|2022-05-15 13:23:30|135.86|133.56|135.85|133.55|135.86|133.56|135.84|133.54|3
1652621030000|2022-05-15 13:23:50|135.86|133.56|135.93|133.63|135.96|133.66|135.86|133.56|9
1652621040000|2022-05-15 13:24:00|135.94|133.64|136.03|133.73|136.05|133.75|135.94|133.64|6
1652621050000|2022-05-15 13:24:10|136.02|133.72|135.96|133.66|136.02|133.72|135.96|133.66|6
1652621060000|2022-05-15 13:24:20|135.97|133.67|135.92|133.62|135.97|133.67|135.92|133.62|5
1652621070000|2022-05-15 13:24:30|135.91|133.61|135.78|133.48|135.92|133.62|135.78|133.48|10
1652621080000|2022-05-15 13:24:40|135.77|133.47|135.75|133.45|135.77|133.47|135.74|133.44|8
1652621090000|2022-05-15 13:24:50|135.73|133.43|135.73|133.43|135.73|133.43|135.73|133.43|1
1652621100000|2022-05-15 13:25:00|135.74|133.44|135.82|133.52|135.83|133.53|135.74|133.44|12
1652621110000|2022-05-15 13:25:10|135.79|133.49|135.74|133.44|135.79|133.49|135.74|133.44|7
1652621120000|2022-05-15 13:25:20|135.75|133.45|135.68|133.38|135.75|133.45|135.68|133.38|7
1652621130000|2022-05-15 13:25:30|135.67|133.37|135.66|133.36|135.67|133.37|135.66|133.36|2
1652621140000|2022-05-15 13:25:40|135.56|133.26|135.56|133.26|135.56|133.26|135.5|133.2|14
1652621150000|2022-05-15 13:25:50|135.58|133.28|135.6|133.3|135.67|133.37|135.58|133.28|13
1652621160000|2022-05-15 13:26:00|135.59|133.29|135.6|133.3|135.6|133.3|135.58|133.28|4
1652621170000|2022-05-15 13:26:10|135.59|133.29|135.57|133.27|135.59|133.29|135.5|133.2|13
1652621180000|2022-05-15 13:26:20|135.58|133.28|135.59|133.29|135.62|133.32|135.58|133.28|5
1652621190000|2022-05-15 13:26:30|135.58|133.28|135.5|133.2|135.58|133.28|135.5|133.2|11
1652621200000|2022-05-15 13:26:40|135.49|133.19|135.4|133.1|135.49|133.19|135.39|133.09|5
1652621210000|2022-05-15 13:26:50|135.39|133.09|135.3|133|135.39|133.09|135.3|133|7
1652621220000|2022-05-15 13:27:00|135.29|132.99|135.29|132.99|135.29|132.99|135.29|132.99|1
1652621240000|2022-05-15 13:27:20|135.35|133.05|135.38|133.08|135.38|133.08|135.31|133.01|7
1652621250000|2022-05-15 13:27:30|135.4|133.1|135.35|133.05|135.4|133.1|135.33|133.03|8
1652621260000|2022-05-15 13:27:40|135.34|133.04|135.29|132.99|135.34|133.04|135.29|132.99|5
1652621280000|2022-05-15 13:28:00|135.21|132.91|135.26|132.96|135.26|132.96|135.2|132.9|7
1652621290000|2022-05-15 13:28:10|135.27|132.97|135.28|132.98|135.31|133.01|135.27|132.97|4
1652621300000|2022-05-15 13:28:20|135.27|132.97|135.28|132.98|135.28|132.98|135.27|132.97|2
1652621310000|2022-05-15 13:28:30|135.27|132.97|135.28|132.98|135.28|132.98|135.27|132.97|2
1652621320000|2022-05-15 13:28:40|135.27|132.97|135.38|133.08|135.42|133.12|135.27|132.97|13
1652621330000|2022-05-15 13:28:50|135.37|133.07|135.38|133.08|135.39|133.09|135.37|133.07|9
1652621340000|2022-05-15 13:29:00|135.39|133.09|135.38|133.08|135.39|133.09|135.38|133.08|2
1652621350000|2022-05-15 13:29:10|135.39|133.09|135.44|133.14|135.44|133.14|135.39|133.09|3
1652621360000|2022-05-15 13:29:20|135.45|133.15|135.49|133.19|135.49|133.19|135.45|133.15|2
1652621370000|2022-05-15 13:29:30|135.51|133.21|135.49|133.19|135.51|133.21|135.49|133.19|3
1652621390000|2022-05-15 13:29:50|135.48|133.18|135.48|133.18|135.48|133.18|135.47|133.17|3
1652621400000|2022-05-15 13:30:00|135.49|133.19|135.56|133.26|135.56|133.26|135.49|133.19|7
1652621410000|2022-05-15 13:30:10|135.57|133.27|135.48|133.18|135.57|133.27|135.44|133.14|7
1652621420000|2022-05-15 13:30:20|135.47|133.17|135.43|133.13|135.47|133.17|135.39|133.09|9
1652621430000|2022-05-15 13:30:30|135.42|133.12|135.31|133.01|135.42|133.12|135.31|133.01|8
1652621440000|2022-05-15 13:30:40|135.3|133|135.19|132.89|135.3|133|135.19|132.89|11
1652621450000|2022-05-15 13:30:50|135.2|132.9|135.18|132.88|135.26|132.96|135.18|132.88|13
1652621460000|2022-05-15 13:31:00|135.19|132.89|135.2|132.9|135.2|132.9|135.18|132.88|6
1652621470000|2022-05-15 13:31:10|135.21|132.91|135.3|133|135.3|133|135.21|132.91|8
1652621480000|2022-05-15 13:31:20|135.29|132.99|135.26|132.96|135.29|132.99|135.26|132.96|4
1652621490000|2022-05-15 13:31:30|135.28|132.98|135.28|132.98|135.29|132.99|135.27|132.97|4
1652621500000|2022-05-15 13:31:40|135.29|132.99|135.27|132.97|135.29|132.99|135.22|132.92|8
1652621510000|2022-05-15 13:31:50|135.26|132.96|135.16|132.86|135.26|132.96|135.16|132.86|8
1652621520000|2022-05-15 13:32:00|135.15|132.85|134.97|132.67|135.15|132.85|134.94|132.64|15
1652621530000|2022-05-15 13:32:10|134.98|132.68|135|132.7|135.02|132.72|134.97|132.67|7
1652621540000|2022-05-15 13:32:20|134.99|132.69|135.02|132.72|135.09|132.79|134.99|132.69|11
1652621550000|2022-05-15 13:32:30|135.03|132.73|135.08|132.78|135.09|132.79|135.02|132.72|7
1652621560000|2022-05-15 13:32:40|135.07|132.77|135.06|132.76|135.07|132.77|135.05|132.75|4
1652621570000|2022-05-15 13:32:50|135.05|132.75|135.08|132.78|135.08|132.78|135.05|132.75|3
1652621580000|2022-05-15 13:33:00|135.09|132.79|135.13|132.83|135.13|132.83|135.09|132.79|5
1652621590000|2022-05-15 13:33:10|135.14|132.84|135.14|132.84|135.14|132.84|135.14|132.84|1
1652621600000|2022-05-15 13:33:20|135.13|132.83|135.13|132.83|135.13|132.83|135.13|132.83|1
1652621630000|2022-05-15 13:33:50|135.14|132.84|135.14|132.84|135.14|132.84|135.14|132.84|1
1652621640000|2022-05-15 13:34:00|135.13|132.83|135.26|132.96|135.26|132.96|135.13|132.83|10
1652621650000|2022-05-15 13:34:10|135.25|132.95|135.35|133.05|135.35|133.05|135.25|132.95|11
1652621660000|2022-05-15 13:34:20|135.36|133.06|135.43|133.13|135.43|133.13|135.36|133.06|9
1652621670000|2022-05-15 13:34:30|135.42|133.12|135.4|133.1|135.42|133.12|135.4|133.1|3
1652621680000|2022-05-15 13:34:40|135.39|133.09|135.38|133.08|135.39|133.09|135.36|133.06|4
1652621690000|2022-05-15 13:34:50|135.36|133.06|135.37|133.07|135.37|133.07|135.36|133.06|2
1652621700000|2022-05-15 13:35:00|135.38|133.08|135.43|133.13|135.44|133.14|135.38|133.08|10
1652621710000|2022-05-15 13:35:10|135.44|133.14|135.45|133.15|135.45|133.15|135.44|133.14|2
1652621720000|2022-05-15 13:35:20|135.44|133.14|135.44|133.14|135.45|133.15|135.37|133.07|9
1652621730000|2022-05-15 13:35:30|135.45|133.15|135.44|133.14|135.45|133.15|135.44|133.14|2
1652621740000|2022-05-15 13:35:40|135.43|133.13|135.41|133.11|135.43|133.13|135.37|133.07|7
1652621750000|2022-05-15 13:35:50|135.42|133.12|135.43|133.13|135.43|133.13|135.42|133.12|2
1652621760000|2022-05-15 13:36:00|135.44|133.14|135.43|133.13|135.44|133.14|135.43|133.13|2
1652621770000|2022-05-15 13:36:10|135.44|133.14|135.46|133.16|135.46|133.16|135.44|133.14|3
1652621820000|2022-05-15 13:37:00|135.54|133.24|135.64|133.34|135.64|133.34|135.54|133.24|5
1652621830000|2022-05-15 13:37:10|135.65|133.35|135.7|133.4|135.7|133.4|135.65|133.35|4
1652621840000|2022-05-15 13:37:20|135.71|133.41|135.76|133.46|135.76|133.46|135.71|133.41|6
1652621850000|2022-05-15 13:37:30|135.77|133.47|135.78|133.48|135.79|133.49|135.77|133.47|3
1652621860000|2022-05-15 13:37:40|135.79|133.49|135.75|133.45|135.8|133.5|135.75|133.45|5
1652621870000|2022-05-15 13:37:50|135.76|133.46|135.79|133.49|135.86|133.56|135.76|133.46|10
1652621880000|2022-05-15 13:38:00|135.78|133.48|135.75|133.45|135.8|133.5|135.75|133.45|10
1652621890000|2022-05-15 13:38:10|135.76|133.46|135.72|133.42|135.76|133.46|135.72|133.42|4
1652621900000|2022-05-15 13:38:20|135.7|133.4|135.71|133.41|135.71|133.41|135.7|133.4|2
1652621910000|2022-05-15 13:38:30|135.72|133.42|135.67|133.37|135.72|133.42|135.67|133.37|4
1652621920000|2022-05-15 13:38:40|135.68|133.38|135.62|133.32|135.68|133.38|135.62|133.32|7
1652621930000|2022-05-15 13:38:50|135.63|133.33|135.6|133.3|135.63|133.33|135.6|133.3|4
1652621940000|2022-05-15 13:39:00|135.59|133.29|135.52|133.22|135.59|133.29|135.52|133.22|11
1652621950000|2022-05-15 13:39:10|135.53|133.23|135.66|133.36|135.66|133.36|135.53|133.23|9
1652621960000|2022-05-15 13:39:20|135.65|133.35|135.65|133.35|135.65|133.35|135.65|133.35|1
1652621970000|2022-05-15 13:39:30|135.67|133.37|135.65|133.35|135.67|133.37|135.65|133.35|3
1652621980000|2022-05-15 13:39:40|135.59|133.29|135.63|133.33|135.65|133.35|135.59|133.29|7
1652621990000|2022-05-15 13:39:50|135.62|133.32|135.65|133.35|135.66|133.36|135.61|133.31|8
1652622000000|2022-05-15 13:40:00|135.66|133.36|135.58|133.28|135.66|133.36|135.58|133.28|7
1652622010000|2022-05-15 13:40:10|135.55|133.25|135.58|133.28|135.58|133.28|135.5|133.2|9
1652622020000|2022-05-15 13:40:20|135.59|133.29|135.62|133.32|135.63|133.33|135.59|133.29|8
1652622030000|2022-05-15 13:40:30|135.61|133.31|135.61|133.31|135.62|133.32|135.61|133.31|3
1652622040000|2022-05-15 13:40:40|135.62|133.32|135.65|133.35|135.65|133.35|135.62|133.32|2
1652622050000|2022-05-15 13:40:50|135.59|133.29|135.66|133.36|135.66|133.36|135.57|133.27|8
1652622060000|2022-05-15 13:41:00|135.65|133.35|135.65|133.35|135.66|133.36|135.65|133.35|3
1652622070000|2022-05-15 13:41:10|135.66|133.36|135.57|133.27|135.67|133.37|135.57|133.27|8
1652622080000|2022-05-15 13:41:20|135.56|133.26|135.48|133.18|135.56|133.26|135.48|133.18|4
1652622090000|2022-05-15 13:41:30|135.49|133.19|135.6|133.3|135.6|133.3|135.49|133.19|10
1652622100000|2022-05-15 13:41:40|135.61|133.31|135.62|133.32|135.62|133.32|135.61|133.31|2
1652622110000|2022-05-15 13:41:50|135.61|133.31|135.61|133.31|135.61|133.31|135.61|133.31|1
1652622120000|2022-05-15 13:42:00|135.6|133.3|135.52|133.22|135.6|133.3|135.52|133.22|6
1652622130000|2022-05-15 13:42:10|135.51|133.21|135.5|133.2|135.51|133.21|135.5|133.2|4
1652622140000|2022-05-15 13:42:20|135.48|133.18|135.44|133.14|135.48|133.18|135.44|133.14|8
1652622150000|2022-05-15 13:42:30|135.45|133.15|135.41|133.11|135.45|133.15|135.41|133.11|3
1652622160000|2022-05-15 13:42:40|135.4|133.1|135.28|132.98|135.4|133.1|135.28|132.98|9
1652622170000|2022-05-15 13:42:50|135.27|132.97|135.27|132.97|135.27|132.97|135.21|132.91|10
1652622180000|2022-05-15 13:43:00|135.26|132.96|135.22|132.92|135.27|132.97|135.22|132.92|7
1652622190000|2022-05-15 13:43:10|135.21|132.91|135.19|132.89|135.21|132.91|135.19|132.89|3
1652622200000|2022-05-15 13:43:20|135.18|132.88|135.17|132.87|135.18|132.88|135.16|132.86|4
1652622210000|2022-05-15 13:43:30|135.19|132.89|135.21|132.91|135.22|132.92|135.19|132.89|3
1652622220000|2022-05-15 13:43:40|135.2|132.9|135.19|132.89|135.2|132.9|135.19|132.89|2
1652622230000|2022-05-15 13:43:50|135.2|132.9|135.26|132.96|135.26|132.96|135.2|132.9|7
1652622240000|2022-05-15 13:44:00|135.31|133.01|135.36|133.06|135.36|133.06|135.31|133.01|5
1652622260000|2022-05-15 13:44:20|135.35|133.05|135.35|133.05|135.35|133.05|135.35|133.05|1
1652622270000|2022-05-15 13:44:30|135.34|133.04|135.34|133.04|135.34|133.04|135.28|132.98|5
1652622280000|2022-05-15 13:44:40|135.33|133.03|135.23|132.93|135.33|133.03|135.23|132.93|9
1652622290000|2022-05-15 13:44:50|135.22|132.92|135.22|132.92|135.23|132.93|135.2|132.9|9
1652622300000|2022-05-15 13:45:00|135.27|132.97|135.21|132.91|135.3|133|135.21|132.91|14
1652622310000|2022-05-15 13:45:10|135.22|132.92|135.07|132.77|135.22|132.92|135.07|132.77|12
1652622320000|2022-05-15 13:45:20|135.08|132.78|135.1|132.8|135.12|132.82|135.06|132.76|11
1652622330000|2022-05-15 13:45:30|135.07|132.77|134.98|132.68|135.07|132.77|134.96|132.66|9
1652622340000|2022-05-15 13:45:40|134.97|132.67|135.05|132.75|135.06|132.76|134.97|132.67|7
1652622350000|2022-05-15 13:45:50|135.06|132.76|135.28|132.98|135.28|132.98|135.06|132.76|10
1652622360000|2022-05-15 13:46:00|135.36|133.06|135.38|133.08|135.38|133.08|135.35|133.05|5
1652622370000|2022-05-15 13:46:10|135.37|133.07|135.37|133.07|135.37|133.07|135.36|133.06|3
1652622380000|2022-05-15 13:46:20|135.38|133.08|135.5|133.2|135.5|133.2|135.38|133.08|11
1652622390000|2022-05-15 13:46:30|135.49|133.19|135.49|133.19|135.49|133.19|135.49|133.19|1
1652622400000|2022-05-15 13:46:40|135.47|133.17|135.47|133.17|135.47|133.17|135.47|133.17|1
1652622410000|2022-05-15 13:46:50|135.48|133.18|135.48|133.18|135.48|133.18|135.38|133.08|10
1652622420000|2022-05-15 13:47:00|135.47|133.17|135.43|133.13|135.47|133.17|135.43|133.13|5
1652622430000|2022-05-15 13:47:10|135.44|133.14|135.48|133.18|135.48|133.18|135.44|133.14|5
1652622440000|2022-05-15 13:47:20|135.5|133.2|135.56|133.26|135.57|133.27|135.5|133.2|8
1652622450000|2022-05-15 13:47:30|135.57|133.27|135.57|133.27|135.57|133.27|135.57|133.27|1
1652622470000|2022-05-15 13:47:50|135.58|133.28|135.58|133.28|135.58|133.28|135.58|133.28|1
1652622480000|2022-05-15 13:48:00|135.62|133.32|135.66|133.36|135.66|133.36|135.62|133.32|8
1652622490000|2022-05-15 13:48:10|135.65|133.35|135.57|133.27|135.65|133.35|135.57|133.27|6
1652622500000|2022-05-15 13:48:20|135.55|133.25|135.43|133.13|135.55|133.25|135.42|133.12|8
1652622510000|2022-05-15 13:48:30|135.42|133.12|135.4|133.1|135.43|133.13|135.4|133.1|7
1652622520000|2022-05-15 13:48:40|135.39|133.09|135.27|132.97|135.39|133.09|135.27|132.97|9
1652622530000|2022-05-15 13:48:50|135.25|132.95|135.25|132.95|135.28|132.98|135.21|132.91|12
1652622540000|2022-05-15 13:49:00|135.24|132.94|135.2|132.9|135.24|132.94|135.2|132.9|4
1652622550000|2022-05-15 13:49:10|135.19|132.89|135.18|132.88|135.19|132.89|135.18|132.88|2
1652622560000|2022-05-15 13:49:20|135.17|132.87|135.17|132.87|135.18|132.88|135.17|132.87|3
1652622570000|2022-05-15 13:49:30|135.19|132.89|135.18|132.88|135.19|132.89|135.18|132.88|4
1652622590000|2022-05-15 13:49:50|135.19|132.89|135.28|132.98|135.28|132.98|135.19|132.89|7
1652622600000|2022-05-15 13:50:00|135.3|133|135.46|133.16|135.46|133.16|135.3|133|14
1652622610000|2022-05-15 13:50:10|135.47|133.17|135.48|133.18|135.48|133.18|135.47|133.17|2
1652622620000|2022-05-15 13:50:20|135.47|133.17|135.43|133.13|135.47|133.17|135.43|133.13|3
1652622630000|2022-05-15 13:50:30|135.44|133.14|135.46|133.16|135.49|133.19|135.44|133.14|8
1652622640000|2022-05-15 13:50:40|135.45|133.15|135.39|133.09|135.46|133.16|135.38|133.08|11
1652622650000|2022-05-15 13:50:50|135.38|133.08|135.36|133.06|135.38|133.08|135.36|133.06|3
1652622660000|2022-05-15 13:51:00|135.35|133.05|135.26|132.96|135.37|133.07|135.26|132.96|8
1652622670000|2022-05-15 13:51:10|135.27|132.97|135.32|133.02|135.33|133.03|135.27|132.97|6
1652622680000|2022-05-15 13:51:20|135.33|133.03|135.38|133.08|135.38|133.08|135.33|133.03|5
1652622690000|2022-05-15 13:51:30|135.37|133.07|135.28|132.98|135.37|133.07|135.28|132.98|4
1652622700000|2022-05-15 13:51:40|135.27|132.97|135.26|132.96|135.28|132.98|135.26|132.96|5
1652622710000|2022-05-15 13:51:50|135.25|132.95|135.25|132.95|135.25|132.95|135.24|132.94|3
1652622720000|2022-05-15 13:52:00|135.24|132.94|135.23|132.93|135.24|132.94|135.23|132.93|2
1652622730000|2022-05-15 13:52:10|135.25|132.95|135.25|132.95|135.25|132.95|135.25|132.95|1
1652622740000|2022-05-15 13:52:20|135.24|132.94|135.24|132.94|135.24|132.94|135.24|132.94|1
1652622750000|2022-05-15 13:52:30|135.25|132.95|135.25|132.95|135.25|132.95|135.25|132.95|1
1652622760000|2022-05-15 13:52:40|135.27|132.97|135.24|132.94|135.27|132.97|135.22|132.92|7
1652622770000|2022-05-15 13:52:50|135.23|132.93|135.19|132.89|135.23|132.93|135.19|132.89|3
1652622780000|2022-05-15 13:53:00|135.2|132.9|135.2|132.9|135.2|132.9|135.2|132.9|1
1652622790000|2022-05-15 13:53:10|135.28|132.98|135.35|133.05|135.35|133.05|135.28|132.98|5
1652622800000|2022-05-15 13:53:20|135.37|133.07|135.48|133.18|135.48|133.18|135.37|133.07|6
1652622810000|2022-05-15 13:53:30|135.47|133.17|135.38|133.08|135.47|133.17|135.38|133.08|6
1652622820000|2022-05-15 13:53:40|135.37|133.07|135.29|132.99|135.37|133.07|135.26|132.96|8
1652622830000|2022-05-15 13:53:50|135.3|133|135.25|132.95|135.3|133|135.23|132.93|6
1652622840000|2022-05-15 13:54:00|135.27|132.97|135.29|132.99|135.29|132.99|135.27|132.97|2
1652622850000|2022-05-15 13:54:10|135.33|133.03|135.38|133.08|135.39|133.09|135.33|133.03|7
1652622860000|2022-05-15 13:54:20|135.28|132.98|135.35|133.05|135.35|133.05|135.28|132.98|8
1652622870000|2022-05-15 13:54:30|135.36|133.06|135.36|133.06|135.36|133.06|135.36|133.06|1
1652622880000|2022-05-15 13:54:40|135.37|133.07|135.41|133.11|135.42|133.12|135.37|133.07|4
1652622890000|2022-05-15 13:54:50|135.42|133.12|135.46|133.16|135.46|133.16|135.42|133.12|5
1652622900000|2022-05-15 13:55:00|135.47|133.17|135.56|133.26|135.56|133.26|135.47|133.17|7
1652622910000|2022-05-15 13:55:10|135.58|133.28|135.59|133.29|135.6|133.3|135.58|133.28|6
1652622920000|2022-05-15 13:55:20|135.6|133.3|135.58|133.28|135.6|133.3|135.58|133.28|2
1652622930000|2022-05-15 13:55:30|135.57|133.27|135.5|133.2|135.58|133.28|135.5|133.2|7
1652622940000|2022-05-15 13:55:40|135.51|133.21|135.56|133.26|135.56|133.26|135.51|133.21|3
1652622950000|2022-05-15 13:55:50|135.57|133.27|135.6|133.3|135.6|133.3|135.57|133.27|4
1652622960000|2022-05-15 13:56:00|135.61|133.31|135.59|133.29|135.61|133.31|135.59|133.29|2
1652622980000|2022-05-15 13:56:20|135.6|133.3|135.6|133.3|135.6|133.3|135.6|133.3|1
1652622990000|2022-05-15 13:56:30|135.57|133.27|135.47|133.17|135.58|133.28|135.45|133.15|9
1652623000000|2022-05-15 13:56:40|135.46|133.16|135.38|133.08|135.46|133.16|135.38|133.08|6
1652623010000|2022-05-15 13:56:50|135.37|133.07|135.25|132.95|135.37|133.07|135.25|132.95|7
1652623020000|2022-05-15 13:57:00|135.24|132.94|135.01|132.71|135.24|132.94|135.01|132.71|11
1652623030000|2022-05-15 13:57:10|135.04|132.74|135.08|132.78|135.08|132.78|135.03|132.73|4
1652623040000|2022-05-15 13:57:20|135.04|132.74|135.06|132.76|135.06|132.76|135.04|132.74|2
1652623050000|2022-05-15 13:57:30|135.04|132.74|135.06|132.76|135.06|132.76|135|132.7|7
1652623060000|2022-05-15 13:57:40|135.05|132.75|135.05|132.75|135.05|132.75|135.05|132.75|1
1652623070000|2022-05-15 13:57:50|135.06|132.76|135.06|132.76|135.06|132.76|135.06|132.76|1
1652623080000|2022-05-15 13:58:00|135.08|132.78|135.11|132.81|135.11|132.81|135.08|132.78|4
1652623090000|2022-05-15 13:58:10|135.12|132.82|135.28|132.98|135.28|132.98|135.12|132.82|8
1652623100000|2022-05-15 13:58:20|135.29|132.99|135.3|133|135.31|133.01|135.29|132.99|4
1652623110000|2022-05-15 13:58:30|135.27|132.97|135.21|132.91|135.27|132.97|135.21|132.91|6
1652623120000|2022-05-15 13:58:40|135.2|132.9|135.2|132.9|135.27|132.97|135.19|132.89|10
1652623150000|2022-05-15 13:59:10|135.19|132.89|135.19|132.89|135.19|132.89|135.19|132.89|1
1652623160000|2022-05-15 13:59:20|135.11|132.81|135.1|132.8|135.11|132.81|135.1|132.8|2
1652623180000|2022-05-15 13:59:40|135.08|132.78|135.08|132.78|135.08|132.78|135.08|132.78|1
1652623190000|2022-05-15 13:59:50|135.09|132.79|135.09|132.79|135.09|132.79|135.09|132.79|1
1652623200000|2022-05-15 14:00:00|135.08|132.78|135.04|132.74|135.08|132.78|135.04|132.74|3
1652623210000|2022-05-15 14:00:10|135.05|132.75|135.13|132.83|135.13|132.83|135.05|132.75|6
1652623230000|2022-05-15 14:00:30|135.14|132.84|135.26|132.96|135.26|132.96|135.14|132.84|7
1652623240000|2022-05-15 14:00:40|135.27|132.97|135.35|133.05|135.39|133.09|135.27|132.97|12
1652623260000|2022-05-15 14:01:00|135.34|133.04|135.21|132.91|135.34|133.04|135.21|132.91|6
1652623270000|2022-05-15 14:01:10|135.2|132.9|135.17|132.87|135.2|132.9|135.17|132.87|4
1652623280000|2022-05-15 14:01:20|135.16|132.86|135.05|132.75|135.16|132.86|135.05|132.75|7
1652623290000|2022-05-15 14:01:30|135.06|132.76|135.02|132.72|135.06|132.76|135.02|132.72|4
1652623300000|2022-05-15 14:01:40|135.01|132.71|134.97|132.67|135.01|132.71|134.97|132.67|3
1652623310000|2022-05-15 14:01:50|134.96|132.66|134.96|132.66|134.96|132.66|134.96|132.66|1
1652623320000|2022-05-15 14:02:00|134.93|132.63|134.75|132.45|134.93|132.63|134.75|132.45|10
1652623330000|2022-05-15 14:02:10|134.74|132.44|134.79|132.49|134.84|132.54|134.74|132.44|11
1652623340000|2022-05-15 14:02:20|134.78|132.48|134.76|132.46|134.78|132.48|134.76|132.46|4
1652623350000|2022-05-15 14:02:30|134.77|132.47|134.79|132.49|134.86|132.56|134.77|132.47|12
1652623360000|2022-05-15 14:02:40|134.78|132.48|134.62|132.32|134.78|132.48|134.49|132.19|18
1652623370000|2022-05-15 14:02:50|134.57|132.27|134.6|132.3|134.6|132.3|134.57|132.27|2
1652623380000|2022-05-15 14:03:00|134.59|132.29|134.51|132.21|134.59|132.29|134.51|132.21|6
1652623390000|2022-05-15 14:03:10|134.52|132.22|134.51|132.21|134.55|132.25|134.49|132.19|11
1652623400000|2022-05-15 14:03:20|134.52|132.22|134.52|132.22|134.52|132.22|134.52|132.22|1
1652623420000|2022-05-15 14:03:40|134.53|132.23|134.52|132.22|134.56|132.26|134.52|132.22|5
1652623430000|2022-05-15 14:03:50|134.48|132.18|134.38|132.08|134.5|132.2|134.38|132.08|7
1652623440000|2022-05-15 14:04:00|134.37|132.07|134.39|132.09|134.44|132.14|134.37|132.07|10
1652623450000|2022-05-15 14:04:10|134.38|132.08|134.3|132|134.38|132.08|134.26|131.96|13
1652623460000|2022-05-15 14:04:20|134.29|131.99|134.26|131.96|134.3|132|134.26|131.96|12
1652623470000|2022-05-15 14:04:30|134.25|131.95|133.99|131.69|134.25|131.95|133.98|131.68|10
1652623490000|2022-05-15 14:04:50|134.02|131.72|134|131.7|134.02|131.72|134|131.7|3
1652623500000|2022-05-15 14:05:00|133.93|131.63|133.9|131.6|133.93|131.63|133.9|131.6|2
1652623510000|2022-05-15 14:05:10|133.91|131.61|133.89|131.59|133.91|131.61|133.88|131.58|10
1652623520000|2022-05-15 14:05:20|133.88|131.58|133.92|131.62|133.92|131.62|133.88|131.58|5
1652623530000|2022-05-15 14:05:30|133.93|131.63|133.97|131.67|134.03|131.73|133.93|131.63|12
1652623540000|2022-05-15 14:05:40|133.95|131.65|133.96|131.66|133.97|131.67|133.95|131.65|4
1652623550000|2022-05-15 14:05:50|133.97|131.67|134.03|131.73|134.04|131.74|133.97|131.67|7
1652623560000|2022-05-15 14:06:00|134.05|131.75|133.93|131.63|134.05|131.75|133.93|131.63|8
1652623570000|2022-05-15 14:06:10|133.94|131.64|133.87|131.57|133.95|131.65|133.87|131.57|8
1652623580000|2022-05-15 14:06:20|133.86|131.56|133.73|131.43|133.86|131.56|133.73|131.43|8
1652623590000|2022-05-15 14:06:30|133.62|131.32|133.72|131.42|133.72|131.42|133.6|131.3|18
1652623600000|2022-05-15 14:06:40|133.71|131.41|133.72|131.42|133.72|131.42|133.71|131.41|2
1652623610000|2022-05-15 14:06:50|133.71|131.41|133.66|131.36|133.71|131.41|133.63|131.33|11
1652623620000|2022-05-15 14:07:00|133.65|131.35|133.6|131.3|133.65|131.35|133.6|131.3|4
1652623630000|2022-05-15 14:07:10|133.61|131.31|133.71|131.41|133.74|131.44|133.61|131.31|11
1652623640000|2022-05-15 14:07:20|133.7|131.4|133.63|131.33|133.7|131.4|133.62|131.32|7
1652623650000|2022-05-15 14:07:30|133.64|131.34|133.85|131.55|133.85|131.55|133.64|131.34|7
1652623660000|2022-05-15 14:07:40|133.86|131.56|133.9|131.6|133.9|131.6|133.86|131.56|8
1652623670000|2022-05-15 14:07:50|133.89|131.59|133.88|131.58|133.89|131.59|133.85|131.55|6
1652623680000|2022-05-15 14:08:00|133.87|131.57|133.86|131.56|133.87|131.57|133.8|131.5|8
1652623690000|2022-05-15 14:08:10|133.87|131.57|133.99|131.69|134|131.7|133.87|131.57|8
1652623700000|2022-05-15 14:08:20|134|131.7|134|131.7|134|131.7|134|131.7|1
1652623710000|2022-05-15 14:08:30|134.01|131.71|134.12|131.82|134.12|131.82|134.01|131.71|9
1652623720000|2022-05-15 14:08:40|134.13|131.83|134.08|131.78|134.13|131.83|134.08|131.78|4
1652623730000|2022-05-15 14:08:50|134.09|131.79|134.01|131.71|134.09|131.79|134.01|131.71|6
1652623740000|2022-05-15 14:09:00|134|131.7|134.05|131.75|134.05|131.75|133.99|131.69|5
1652623750000|2022-05-15 14:09:10|134.04|131.74|134.01|131.71|134.04|131.74|134.01|131.71|4
1652623760000|2022-05-15 14:09:20|134|131.7|134|131.7|134|131.7|134|131.7|1
1652623790000|2022-05-15 14:09:50|134.01|131.71|134.01|131.71|134.02|131.72|134|131.7|7
1652623800000|2022-05-15 14:10:00|134.02|131.72|134.07|131.77|134.07|131.77|134.02|131.72|10
1652623810000|2022-05-15 14:10:10|134.08|131.78|134.1|131.8|134.11|131.81|134.08|131.78|4
1652623820000|2022-05-15 14:10:20|134.11|131.81|134.11|131.81|134.12|131.82|134.11|131.81|3
1652623830000|2022-05-15 14:10:30|134.12|131.82|134.36|132.06|134.38|132.08|134.12|131.82|18
1652623840000|2022-05-15 14:10:40|134.37|132.07|134.38|132.08|134.38|132.08|134.37|132.07|2
1652623850000|2022-05-15 14:10:50|134.37|132.07|134.21|131.91|134.37|132.07|134.21|131.91|6
1652623860000|2022-05-15 14:11:00|134.2|131.9|134.22|131.92|134.22|131.92|134.2|131.9|3
1652623870000|2022-05-15 14:11:10|134.21|131.91|134.2|131.9|134.21|131.91|134.2|131.9|2
1652623880000|2022-05-15 14:11:20|134.19|131.89|134.19|131.89|134.19|131.89|134.19|131.89|1
1652623890000|2022-05-15 14:11:30|134.2|131.9|134.2|131.9|134.21|131.91|134.2|131.9|3
1652623900000|2022-05-15 14:11:40|134.19|131.89|134.19|131.89|134.19|131.89|134.19|131.89|1
1652623920000|2022-05-15 14:12:00|134.2|131.9|134.22|131.92|134.32|132.02|134.2|131.9|15
1652623930000|2022-05-15 14:12:10|134.21|131.91|134.26|131.96|134.26|131.96|134.2|131.9|4
1652623940000|2022-05-15 14:12:20|134.23|131.93|134.2|131.9|134.23|131.93|134.2|131.9|4
1652623950000|2022-05-15 14:12:30|134.1|131.8|134.01|131.71|134.1|131.8|134.01|131.71|8
1652623960000|2022-05-15 14:12:40|134|131.7|133.99|131.69|134|131.7|133.99|131.69|2
1652623980000|2022-05-15 14:13:00|134|131.7|134.06|131.76|134.07|131.77|134|131.7|4
1652623990000|2022-05-15 14:13:10|134.05|131.75|133.99|131.69|134.05|131.75|133.99|131.69|4
1652624000000|2022-05-15 14:13:20|133.98|131.68|133.98|131.68|133.98|131.68|133.98|131.68|1
1652624010000|2022-05-15 14:13:30|133.97|131.67|133.96|131.66|133.97|131.67|133.96|131.66|2
1652624020000|2022-05-15 14:13:40|133.94|131.64|133.94|131.64|133.94|131.64|133.92|131.62|4
1652624030000|2022-05-15 14:13:50|133.95|131.65|134.05|131.75|134.05|131.75|133.95|131.65|6
1652624040000|2022-05-15 14:14:00|134.06|131.76|134.06|131.76|134.06|131.76|134.05|131.75|3
1652624050000|2022-05-15 14:14:10|134.09|131.79|134.15|131.85|134.15|131.85|134.09|131.79|6
1652624060000|2022-05-15 14:14:20|134.14|131.84|134.14|131.84|134.14|131.84|134.14|131.84|1
1652624080000|2022-05-15 14:14:40|134.12|131.82|134.09|131.79|134.12|131.82|134.09|131.79|3
1652624090000|2022-05-15 14:14:50|134.1|131.8|134.11|131.81|134.11|131.81|134.09|131.79|6
1652624100000|2022-05-15 14:15:00|134.1|131.8|134.1|131.8|134.1|131.8|134.1|131.8|1
1652624110000|2022-05-15 14:15:10|134.12|131.82|134.14|131.84|134.14|131.84|134.1|131.8|6
1652624170000|2022-05-15 14:16:10|134.15|131.85|134.21|131.91|134.28|131.98|134.15|131.85|14
1652624180000|2022-05-15 14:16:20|134.2|131.9|134.19|131.89|134.2|131.9|134.19|131.89|2
1652624190000|2022-05-15 14:16:30|134.18|131.88|134.19|131.89|134.19|131.89|134.18|131.88|2
1652624200000|2022-05-15 14:16:40|134.22|131.92|134.26|131.96|134.28|131.98|134.22|131.92|11
1652624210000|2022-05-15 14:16:50|134.27|131.97|134.28|131.98|134.28|131.98|134.27|131.97|2
1652624220000|2022-05-15 14:17:00|134.29|131.99|134.3|132|134.31|132.01|134.29|131.99|5
1652624250000|2022-05-15 14:17:30|134.29|131.99|134.29|131.99|134.31|132.01|134.29|131.99|5
1652624270000|2022-05-15 14:17:50|134.28|131.98|134.27|131.97|134.28|131.98|134.27|131.97|2
1652624290000|2022-05-15 14:18:10|134.26|131.96|134.19|131.89|134.26|131.96|134.19|131.89|5
1652624300000|2022-05-15 14:18:20|134.18|131.88|134.18|131.88|134.18|131.88|134.18|131.88|1
1652624310000|2022-05-15 14:18:30|134.2|131.9|134.21|131.91|134.27|131.97|134.2|131.9|8
1652624320000|2022-05-15 14:18:40|134.22|131.92|134.21|131.91|134.26|131.96|134.21|131.91|7
1652624330000|2022-05-15 14:18:50|134.22|131.92|134.2|131.9|134.22|131.92|134.2|131.9|3
1652624340000|2022-05-15 14:19:00|134.19|131.89|134.19|131.89|134.19|131.89|134.19|131.89|1
1652624360000|2022-05-15 14:19:20|134.2|131.9|134.29|131.99|134.3|132|134.2|131.9|7
1652624370000|2022-05-15 14:19:30|134.3|132|134.34|132.04|134.34|132.04|134.3|132|3
1652624380000|2022-05-15 14:19:40|134.35|132.05|134.36|132.06|134.36|132.06|134.35|132.05|2
1652624400000|2022-05-15 14:20:00|134.38|132.08|134.3|132|134.39|132.09|134.27|131.97|7
1652624410000|2022-05-15 14:20:10|134.31|132.01|134.31|132.01|134.31|132.01|134.31|132.01|1
1652624420000|2022-05-15 14:20:20|134.32|132.02|134.37|132.07|134.38|132.08|134.32|132.02|4
1652624430000|2022-05-15 14:20:30|134.36|132.06|134.32|132.02|134.36|132.06|134.32|132.02|4
1652624450000|2022-05-15 14:20:50|134.33|132.03|134.38|132.08|134.39|132.09|134.33|132.03|3
1652624460000|2022-05-15 14:21:00|134.35|132.05|134.35|132.05|134.35|132.05|134.35|132.05|1
1652624470000|2022-05-15 14:21:10|134.34|132.04|134.4|132.1|134.41|132.11|134.34|132.04|7
1652624500000|2022-05-15 14:21:40|134.39|132.09|134.32|132.02|134.39|132.09|134.31|132.01|7
1652624510000|2022-05-15 14:21:50|134.33|132.03|134.37|132.07|134.37|132.07|134.33|132.03|3
1652624520000|2022-05-15 14:22:00|134.38|132.08|134.38|132.08|134.39|132.09|134.38|132.08|3
1652624530000|2022-05-15 14:22:10|134.37|132.07|134.38|132.08|134.38|132.08|134.37|132.07|2
1652624570000|2022-05-15 14:22:50|134.34|132.04|134.35|132.05|134.35|132.05|134.34|132.04|2
1652624580000|2022-05-15 14:23:00|134.34|132.04|134.29|131.99|134.34|132.04|134.29|131.99|4
1652624590000|2022-05-15 14:23:10|134.28|131.98|134.2|131.9|134.28|131.98|134.2|131.9|10
1652624600000|2022-05-15 14:23:20|134.19|131.89|134.18|131.88|134.19|131.89|134.18|131.88|2
1652624610000|2022-05-15 14:23:30|134.17|131.87|134.02|131.72|134.17|131.87|134.01|131.71|8
1652624620000|2022-05-15 14:23:40|134.01|131.71|133.94|131.64|134.01|131.71|133.94|131.64|7
1652624630000|2022-05-15 14:23:50|133.93|131.63|133.8|131.5|133.93|131.63|133.8|131.5|13
1652624640000|2022-05-15 14:24:00|133.79|131.49|133.79|131.49|133.79|131.49|133.77|131.47|5
1652624650000|2022-05-15 14:24:10|133.8|131.5|133.82|131.52|133.85|131.55|133.8|131.5|6
1652624660000|2022-05-15 14:24:20|133.81|131.51|133.76|131.46|133.81|131.51|133.75|131.45|4
1652624670000|2022-05-15 14:24:30|133.77|131.47|133.58|131.28|133.77|131.47|133.58|131.28|9
1652624680000|2022-05-15 14:24:40|133.55|131.25|133.25|130.95|133.55|131.25|133.24|130.94|15
1652624690000|2022-05-15 14:24:50|133.32|131.02|133.43|131.13|133.43|131.13|133.32|131.02|12
1652624700000|2022-05-15 14:25:00|133.46|131.16|133.4|131.1|133.46|131.16|133.4|131.1|8
1652624710000|2022-05-15 14:25:10|133.39|131.09|133.34|131.04|133.39|131.09|133.34|131.04|6
1652624720000|2022-05-15 14:25:20|133.32|131.02|133.31|131.01|133.33|131.03|133.31|131.01|4
1652624730000|2022-05-15 14:25:30|133.32|131.02|133.36|131.06|133.38|131.08|133.32|131.02|4
1652624740000|2022-05-15 14:25:40|133.35|131.05|133.32|131.02|133.35|131.05|133.32|131.02|3
1652624750000|2022-05-15 14:25:50|133.34|131.04|133.35|131.05|133.35|131.05|133.34|131.04|2
1652624760000|2022-05-15 14:26:00|133.36|131.06|133.4|131.1|133.4|131.1|133.36|131.06|4
1652624770000|2022-05-15 14:26:10|133.41|131.11|133.56|131.26|133.57|131.27|133.41|131.11|13
1652624780000|2022-05-15 14:26:20|133.55|131.25|133.49|131.19|133.55|131.25|133.49|131.19|3
1652624790000|2022-05-15 14:26:30|133.5|131.2|133.6|131.3|133.6|131.3|133.5|131.2|8
1652624800000|2022-05-15 14:26:40|133.59|131.29|133.59|131.29|133.59|131.29|133.59|131.29|1
1652624810000|2022-05-15 14:26:50|133.6|131.3|133.69|131.39|133.69|131.39|133.6|131.3|6
1652624820000|2022-05-15 14:27:00|133.7|131.4|133.85|131.55|133.85|131.55|133.7|131.4|7
1652624830000|2022-05-15 14:27:10|133.86|131.56|133.87|131.57|133.89|131.59|133.84|131.54|7
1652624840000|2022-05-15 14:27:20|133.88|131.58|133.88|131.58|133.88|131.58|133.88|131.58|1
1652624850000|2022-05-15 14:27:30|133.87|131.57|133.82|131.52|133.87|131.57|133.82|131.52|4
1652624860000|2022-05-15 14:27:40|133.81|131.51|133.7|131.4|133.81|131.51|133.69|131.39|10
1652624870000|2022-05-15 14:27:50|133.69|131.39|133.67|131.37|133.69|131.39|133.64|131.34|7
1652624880000|2022-05-15 14:28:00|133.66|131.36|133.66|131.36|133.66|131.36|133.66|131.36|1
1652624890000|2022-05-15 14:28:10|133.65|131.35|133.58|131.28|133.65|131.35|133.58|131.28|7
1652624900000|2022-05-15 14:28:20|133.57|131.27|133.45|131.15|133.57|131.27|133.44|131.14|8
1652624910000|2022-05-15 14:28:30|133.46|131.16|133.49|131.19|133.51|131.21|133.45|131.15|13
1652624920000|2022-05-15 14:28:40|133.48|131.18|133.51|131.21|133.51|131.21|133.48|131.18|4
1652624930000|2022-05-15 14:28:50|133.55|131.25|133.66|131.36|133.66|131.36|133.55|131.25|8
1652624940000|2022-05-15 14:29:00|133.67|131.37|133.69|131.39|133.69|131.39|133.67|131.37|3
1652624950000|2022-05-15 14:29:10|133.83|131.53|133.91|131.61|133.93|131.63|133.83|131.53|9
1652624960000|2022-05-15 14:29:20|133.9|131.6|133.89|131.59|133.9|131.6|133.89|131.59|2
1652624970000|2022-05-15 14:29:30|133.88|131.58|133.9|131.6|133.9|131.6|133.88|131.58|3
1652624980000|2022-05-15 14:29:40|133.94|131.64|133.94|131.64|133.94|131.64|133.94|131.64|1
1652624990000|2022-05-15 14:29:50|133.93|131.63|133.9|131.6|133.93|131.63|133.9|131.6|3
1652625000000|2022-05-15 14:30:00|133.91|131.61|133.88|131.58|133.91|131.61|133.81|131.51|9
1652625010000|2022-05-15 14:30:10|133.91|131.61|133.93|131.63|133.93|131.63|133.9|131.6|3
1652625020000|2022-05-15 14:30:20|133.9|131.6|133.92|131.62|133.93|131.63|133.9|131.6|3
1652625030000|2022-05-15 14:30:30|133.95|131.65|133.98|131.68|133.99|131.69|133.95|131.65|8
1652625040000|2022-05-15 14:30:40|134.01|131.71|134.08|131.78|134.09|131.79|133.99|131.69|11
1652625050000|2022-05-15 14:30:50|134.09|131.79|134.13|131.83|134.13|131.83|134.09|131.79|10
1652625060000|2022-05-15 14:31:00|134.11|131.81|134.12|131.82|134.13|131.83|134.1|131.8|8
1652625070000|2022-05-15 14:31:10|134.08|131.78|134.1|131.8|134.11|131.81|134.08|131.78|4
1652625080000|2022-05-15 14:31:20|134.09|131.79|134.08|131.78|134.09|131.79|134.07|131.77|4
1652625090000|2022-05-15 14:31:30|134.07|131.77|133.8|131.5|134.07|131.77|133.8|131.5|14
1652625100000|2022-05-15 14:31:40|133.78|131.48|133.72|131.42|133.79|131.49|133.72|131.42|6
1652625110000|2022-05-15 14:31:50|133.71|131.41|133.51|131.21|133.71|131.41|133.46|131.16|19
1652625120000|2022-05-15 14:32:00|133.54|131.24|133.15|130.85|133.54|131.24|133.15|130.85|23
1652625130000|2022-05-15 14:32:10|133.09|130.79|133.13|130.83|133.14|130.84|132.86|130.56|20
1652625140000|2022-05-15 14:32:20|133.14|130.84|133.14|130.84|133.17|130.87|133.12|130.82|11
1652625150000|2022-05-15 14:32:30|133.13|130.83|132.99|130.69|133.13|130.83|132.99|130.69|7
1652625160000|2022-05-15 14:32:40|133|130.7|133.02|130.72|133.03|130.73|132.99|130.69|7
1652625170000|2022-05-15 14:32:50|133.03|130.73|133.18|130.88|133.18|130.88|133.03|130.73|10
1652625180000|2022-05-15 14:33:00|133.2|130.9|133.59|131.29|133.59|131.29|133.2|130.9|14
1652625190000|2022-05-15 14:33:10|133.6|131.3|133.74|131.44|133.74|131.44|133.6|131.3|12
1652625200000|2022-05-15 14:33:20|133.75|131.45|133.71|131.41|133.81|131.51|133.71|131.41|12
1652625210000|2022-05-15 14:33:30|133.72|131.42|133.86|131.56|133.86|131.56|133.72|131.42|8
1652625220000|2022-05-15 14:33:40|133.87|131.57|133.81|131.51|133.87|131.57|133.81|131.51|11
1652625230000|2022-05-15 14:33:50|133.84|131.54|133.74|131.44|133.85|131.55|133.74|131.44|10
1652625240000|2022-05-15 14:34:00|133.71|131.41|133.72|131.42|133.73|131.43|133.65|131.35|12
1652625260000|2022-05-15 14:34:20|133.73|131.43|133.73|131.43|133.73|131.43|133.73|131.43|1
1652625270000|2022-05-15 14:34:30|133.76|131.46|133.76|131.46|133.82|131.52|133.76|131.46|8
1652625280000|2022-05-15 14:34:40|133.75|131.45|133.63|131.33|133.75|131.45|133.63|131.33|6
1652625290000|2022-05-15 14:34:50|133.64|131.34|133.65|131.35|133.66|131.36|133.64|131.34|6
1652625300000|2022-05-15 14:35:00|133.64|131.34|133.71|131.41|133.71|131.41|133.6|131.3|11
1652625310000|2022-05-15 14:35:10|133.72|131.42|133.75|131.45|133.75|131.45|133.72|131.42|4
1652625320000|2022-05-15 14:35:20|133.74|131.44|133.73|131.43|133.74|131.44|133.73|131.43|2
1652625330000|2022-05-15 14:35:30|133.71|131.41|133.61|131.31|133.71|131.41|133.61|131.31|10
1652625340000|2022-05-15 14:35:40|133.62|131.32|133.58|131.28|133.62|131.32|133.58|131.28|3
1652625350000|2022-05-15 14:35:50|133.57|131.27|133.64|131.34|133.64|131.34|133.56|131.26|7
1652625370000|2022-05-15 14:36:10|133.69|131.39|133.7|131.4|133.7|131.4|133.69|131.39|2
1652625380000|2022-05-15 14:36:20|133.69|131.39|133.69|131.39|133.69|131.39|133.69|131.39|1
1652625390000|2022-05-15 14:36:30|133.7|131.4|133.76|131.46|133.76|131.46|133.7|131.4|4
1652625400000|2022-05-15 14:36:40|133.77|131.47|133.59|131.29|133.8|131.5|133.53|131.23|20
1652625410000|2022-05-15 14:36:50|133.58|131.28|133.5|131.2|133.58|131.28|133.5|131.2|5
1652625420000|2022-05-15 14:37:00|133.48|131.18|133.38|131.08|133.48|131.18|133.38|131.08|7
1652625430000|2022-05-15 14:37:10|133.37|131.07|133.49|131.19|133.49|131.19|133.32|131.02|12
1652625440000|2022-05-15 14:37:20|133.5|131.2|133.51|131.21|133.57|131.27|133.5|131.2|8
1652625450000|2022-05-15 14:37:30|133.5|131.2|133.58|131.28|133.58|131.28|133.49|131.19|8
1652625460000|2022-05-15 14:37:40|133.57|131.27|133.57|131.27|133.57|131.27|133.57|131.27|1
1652625470000|2022-05-15 14:37:50|133.54|131.24|133.55|131.25|133.55|131.25|133.54|131.24|2
1652625480000|2022-05-15 14:38:00|133.56|131.26|133.71|131.41|133.71|131.41|133.56|131.26|9
1652625490000|2022-05-15 14:38:10|133.72|131.42|133.79|131.49|133.79|131.49|133.71|131.41|7
1652625500000|2022-05-15 14:38:20|133.8|131.5|133.87|131.57|133.87|131.57|133.8|131.5|4
1652625510000|2022-05-15 14:38:30|133.86|131.56|133.8|131.5|133.86|131.56|133.8|131.5|4
1652625540000|2022-05-15 14:39:00|133.81|131.51|133.81|131.51|133.81|131.51|133.81|131.51|1
1652625550000|2022-05-15 14:39:10|133.8|131.5|133.7|131.4|133.8|131.5|133.7|131.4|4
1652625560000|2022-05-15 14:39:20|133.73|131.43|133.83|131.53|133.83|131.53|133.73|131.43|11
1652625570000|2022-05-15 14:39:30|133.86|131.56|133.86|131.56|133.86|131.56|133.86|131.56|1
1652625580000|2022-05-15 14:39:40|133.87|131.57|133.97|131.67|133.97|131.67|133.87|131.57|7
1652625590000|2022-05-15 14:39:50|133.98|131.68|134.23|131.93|134.24|131.94|133.98|131.68|14
1652625600000|2022-05-15 14:40:00|134.22|131.92|134.2|131.9|134.22|131.92|134.2|131.9|3
1652625610000|2022-05-15 14:40:10|134.19|131.89|134.07|131.77|134.19|131.89|134.06|131.76|8
1652625620000|2022-05-15 14:40:20|134.08|131.78|134|131.7|134.13|131.83|133.99|131.69|12
1652625630000|2022-05-15 14:40:30|133.99|131.69|134|131.7|134.06|131.76|133.99|131.69|7
1652625640000|2022-05-15 14:40:40|133.99|131.69|133.98|131.68|133.99|131.69|133.98|131.68|2
1652625650000|2022-05-15 14:40:50|134|131.7|134.05|131.75|134.05|131.75|134|131.7|2
1652625660000|2022-05-15 14:41:00|134.06|131.76|134.07|131.77|134.07|131.77|134.06|131.76|2
1652625680000|2022-05-15 14:41:20|134.1|131.8|134.09|131.79|134.12|131.82|134.08|131.78|6
1652625690000|2022-05-15 14:41:30|134.1|131.8|134.12|131.82|134.12|131.82|134.1|131.8|3
1652625710000|2022-05-15 14:41:50|134.13|131.83|134.13|131.83|134.13|131.83|134.13|131.83|1
1652625720000|2022-05-15 14:42:00|134.14|131.84|134.35|132.05|134.35|132.05|134.14|131.84|9
1652625730000|2022-05-15 14:42:10|134.36|132.06|134.58|132.28|134.58|132.28|134.36|132.06|7
1652625740000|2022-05-15 14:42:20|134.57|132.27|134.6|132.3|134.6|132.3|134.56|132.26|8
1652625750000|2022-05-15 14:42:30|134.61|132.31|134.51|132.21|134.61|132.31|134.51|132.21|5
1652625760000|2022-05-15 14:42:40|134.48|132.18|134.48|132.18|134.54|132.24|134.47|132.17|9
1652625770000|2022-05-15 14:42:50|134.42|132.12|134.4|132.1|134.42|132.12|134.4|132.1|3
1652625780000|2022-05-15 14:43:00|134.34|132.04|134.33|132.03|134.34|132.04|134.29|131.99|6
1652625790000|2022-05-15 14:43:10|134.34|132.04|134.32|132.02|134.35|132.05|134.32|132.02|4
1652625800000|2022-05-15 14:43:20|134.3|132|134.3|132|134.3|132|134.29|131.99|5
1652625810000|2022-05-15 14:43:30|134.29|131.99|134.21|131.91|134.29|131.99|134.21|131.91|6
1652625820000|2022-05-15 14:43:40|134.2|131.9|134.2|131.9|134.2|131.9|134.2|131.9|1
1652625830000|2022-05-15 14:43:50|134.19|131.89|134.19|131.89|134.19|131.89|134.19|131.89|1
1652625840000|2022-05-15 14:44:00|134.2|131.9|134.19|131.89|134.2|131.9|134.19|131.89|2
1652625860000|2022-05-15 14:44:20|134.2|131.9|134.19|131.89|134.2|131.9|134.19|131.89|2
1652625870000|2022-05-15 14:44:30|134.2|131.9|134.28|131.98|134.28|131.98|134.2|131.9|6
1652625880000|2022-05-15 14:44:40|134.29|131.99|134.32|132.02|134.36|132.06|134.29|131.99|7
1652625890000|2022-05-15 14:44:50|134.35|132.05|134.36|132.06|134.36|132.06|134.35|132.05|2
1652625900000|2022-05-15 14:45:00|134.35|132.05|134.2|131.9|134.35|132.05|134.19|131.89|11
1652625910000|2022-05-15 14:45:10|134.23|131.93|134.33|132.03|134.33|132.03|134.23|131.93|7
1652625920000|2022-05-15 14:45:20|134.34|132.04|134.53|132.23|134.53|132.23|134.34|132.04|11
1652625930000|2022-05-15 14:45:30|134.54|132.24|134.64|132.34|134.64|132.34|134.54|132.24|9
1652625940000|2022-05-15 14:45:40|134.66|132.36|134.71|132.41|134.72|132.42|134.66|132.36|7
1652625950000|2022-05-15 14:45:50|134.69|132.39|134.51|132.21|134.69|132.39|134.51|132.21|5
1652625960000|2022-05-15 14:46:00|134.5|132.2|134.6|132.3|134.64|132.34|134.5|132.2|10
1652625980000|2022-05-15 14:46:20|134.61|132.31|134.61|132.31|134.61|132.31|134.61|132.31|1
1652625990000|2022-05-15 14:46:30|134.6|132.3|134.59|132.29|134.6|132.3|134.58|132.28|4
1652626000000|2022-05-15 14:46:40|134.58|132.28|134.61|132.31|134.61|132.31|134.58|132.28|3
1652626010000|2022-05-15 14:46:50|134.62|132.32|134.57|132.27|134.62|132.32|134.57|132.27|5
1652626020000|2022-05-15 14:47:00|134.54|132.24|134.47|132.17|134.54|132.24|134.47|132.17|8
1652626030000|2022-05-15 14:47:10|134.52|132.22|134.54|132.24|134.56|132.26|134.52|132.22|6
1652626040000|2022-05-15 14:47:20|134.56|132.26|134.62|132.32|134.65|132.35|134.56|132.26|12
1652626050000|2022-05-15 14:47:30|134.61|132.31|134.57|132.27|134.61|132.31|134.57|132.27|6
1652626060000|2022-05-15 14:47:40|134.58|132.28|134.49|132.19|134.58|132.28|134.49|132.19|5
1652626070000|2022-05-15 14:47:50|134.5|132.2|134.5|132.2|134.5|132.2|134.5|132.2|1
1652626100000|2022-05-15 14:48:20|134.47|132.17|134.35|132.05|134.47|132.17|134.3|132|12
1652626110000|2022-05-15 14:48:30|134.36|132.06|134.37|132.07|134.37|132.07|134.36|132.06|2
1652626120000|2022-05-15 14:48:40|134.38|132.08|134.37|132.07|134.38|132.08|134.37|132.07|2
1652626130000|2022-05-15 14:48:50|134.36|132.06|134.29|131.99|134.37|132.07|134.29|131.99|5
1652626140000|2022-05-15 14:49:00|134.3|132|134.27|131.97|134.3|132|134.27|131.97|6
1652626150000|2022-05-15 14:49:10|134.24|131.94|134.19|131.89|134.24|131.94|134.19|131.89|3
1652626160000|2022-05-15 14:49:20|134.2|131.9|134.34|132.04|134.34|132.04|134.2|131.9|15
1652626170000|2022-05-15 14:49:30|134.35|132.05|134.41|132.11|134.43|132.13|134.35|132.05|10
1652626180000|2022-05-15 14:49:40|134.42|132.12|134.33|132.03|134.42|132.12|134.33|132.03|6
1652626190000|2022-05-15 14:49:50|134.29|131.99|134.32|132.02|134.32|132.02|134.29|131.99|4
1652626200000|2022-05-15 14:50:00|134.35|132.05|134.29|131.99|134.35|132.05|134.29|131.99|6
1652626210000|2022-05-15 14:50:10|134.3|132|134.47|132.17|134.47|132.17|134.29|131.99|9
1652626220000|2022-05-15 14:50:20|134.48|132.18|134.5|132.2|134.5|132.2|134.48|132.18|5
1652626230000|2022-05-15 14:50:30|134.49|132.19|134.4|132.1|134.49|132.19|134.4|132.1|5
1652626240000|2022-05-15 14:50:40|134.41|132.11|134.47|132.17|134.47|132.17|134.41|132.11|4
1652626280000|2022-05-15 14:51:20|134.48|132.18|134.57|132.27|134.59|132.29|134.48|132.18|8
1652626290000|2022-05-15 14:51:30|134.56|132.26|134.4|132.1|134.56|132.26|134.4|132.1|11
1652626310000|2022-05-15 14:51:50|134.39|132.09|134.32|132.02|134.39|132.09|134.32|132.02|4
1652626320000|2022-05-15 14:52:00|134.33|132.03|134.38|132.08|134.39|132.09|134.33|132.03|5
1652626350000|2022-05-15 14:52:30|134.41|132.11|134.41|132.11|134.42|132.12|134.41|132.11|3
1652626360000|2022-05-15 14:52:40|134.4|132.1|134.4|132.1|134.4|132.1|134.4|132.1|1
1652626390000|2022-05-15 14:53:10|134.41|132.11|134.41|132.11|134.41|132.11|134.41|132.11|1
1652626400000|2022-05-15 14:53:20|134.4|132.1|134.28|131.98|134.4|132.1|134.27|131.97|5
1652626430000|2022-05-15 14:53:50|134.27|131.97|134.27|131.97|134.27|131.97|134.27|131.97|1
1652626440000|2022-05-15 14:54:00|134.26|131.96|134.27|131.97|134.27|131.97|134.26|131.96|2
1652626470000|2022-05-15 14:54:30|134.28|131.98|134.28|131.98|134.28|131.98|134.28|131.98|1
1652626480000|2022-05-15 14:54:40|134.27|131.97|134.28|131.98|134.28|131.98|134.27|131.97|2
1652626500000|2022-05-15 14:55:00|134.35|132.05|134.25|131.95|134.35|132.05|134.24|131.94|8
1652626510000|2022-05-15 14:55:10|134.24|131.94|134.18|131.88|134.24|131.94|134.18|131.88|8
1652626520000|2022-05-15 14:55:20|134.17|131.87|134.03|131.73|134.17|131.87|133.95|131.65|15
1652626530000|2022-05-15 14:55:30|134.02|131.72|133.99|131.69|134.02|131.72|133.99|131.69|3
1652626540000|2022-05-15 14:55:40|133.98|131.68|133.97|131.67|133.98|131.68|133.97|131.67|2
1652626550000|2022-05-15 14:55:50|133.98|131.68|134.05|131.75|134.05|131.75|133.98|131.68|2
1652626560000|2022-05-15 14:56:00|134.06|131.76|134.1|131.8|134.12|131.82|134.06|131.76|7
1652626570000|2022-05-15 14:56:10|134.08|131.78|134.05|131.75|134.08|131.78|134.05|131.75|4
1652626590000|2022-05-15 14:56:30|134.03|131.73|133.97|131.67|134.03|131.73|133.97|131.67|3
1652626600000|2022-05-15 14:56:40|133.96|131.66|133.95|131.65|133.96|131.66|133.95|131.65|2
1652626610000|2022-05-15 14:56:50|133.96|131.66|134.04|131.74|134.04|131.74|133.96|131.66|6
1652626620000|2022-05-15 14:57:00|134.03|131.73|133.99|131.69|134.03|131.73|133.99|131.69|2
1652626630000|2022-05-15 14:57:10|134|131.7|134|131.7|134|131.7|134|131.7|1
1652626640000|2022-05-15 14:57:20|133.99|131.69|133.96|131.66|133.99|131.69|133.96|131.66|4
1652626650000|2022-05-15 14:57:30|133.97|131.67|133.89|131.59|133.98|131.68|133.89|131.59|6
1652626660000|2022-05-15 14:57:40|133.88|131.58|133.86|131.56|133.91|131.61|133.86|131.56|7
1652626670000|2022-05-15 14:57:50|133.87|131.57|133.97|131.67|133.97|131.67|133.82|131.52|11
1652626680000|2022-05-15 14:58:00|133.96|131.66|133.88|131.58|133.96|131.66|133.88|131.58|7
1652626690000|2022-05-15 14:58:10|133.95|131.65|133.96|131.66|133.96|131.66|133.95|131.65|2
1652626700000|2022-05-15 14:58:20|133.97|131.67|134.1|131.8|134.1|131.8|133.97|131.67|9
1652626710000|2022-05-15 14:58:30|134.09|131.79|133.98|131.68|134.09|131.79|133.98|131.68|5
1652626720000|2022-05-15 14:58:40|134.01|131.71|134.01|131.71|134.05|131.75|134.01|131.71|6
1652626730000|2022-05-15 14:58:50|134.05|131.75|134.05|131.75|134.05|131.75|134.05|131.75|1
1652626740000|2022-05-15 14:59:00|134.04|131.74|134.04|131.74|134.04|131.74|134|131.7|6
1652626750000|2022-05-15 14:59:10|134.06|131.76|134.05|131.75|134.06|131.76|134.05|131.75|2
1652626770000|2022-05-15 14:59:30|134.02|131.72|133.95|131.65|134.02|131.72|133.95|131.65|5
1652626780000|2022-05-15 14:59:40|133.96|131.66|134.05|131.75|134.05|131.75|133.96|131.66|6
1652626790000|2022-05-15 14:59:50|134.06|131.76|134.13|131.83|134.14|131.84|134.06|131.76|6
1652626800000|2022-05-15 15:00:00|134.08|131.78|134.08|131.78|134.09|131.79|134.08|131.78|3
1652626810000|2022-05-15 15:00:10|134.07|131.77|134.11|131.81|134.11|131.81|134.06|131.76|6
1652626820000|2022-05-15 15:00:20|134.12|131.82|134.13|131.83|134.13|131.83|134.12|131.82|2
1652626840000|2022-05-15 15:00:40|134.14|131.84|134.42|132.12|134.42|132.12|134.14|131.84|12
1652626850000|2022-05-15 15:00:50|134.43|132.13|134.51|132.21|134.51|132.21|134.43|132.13|3
1652626860000|2022-05-15 15:01:00|134.5|132.2|134.41|132.11|134.5|132.2|134.41|132.11|10
1652626870000|2022-05-15 15:01:10|134.42|132.12|134.48|132.18|134.48|132.18|134.42|132.12|5
1652626880000|2022-05-15 15:01:20|134.5|132.2|134.55|132.25|134.55|132.25|134.5|132.2|6
1652626890000|2022-05-15 15:01:30|134.54|132.24|134.4|132.1|134.54|132.24|134.4|132.1|8
1652626900000|2022-05-15 15:01:40|134.41|132.11|134.42|132.12|134.48|132.18|134.41|132.11|11
1652626910000|2022-05-15 15:01:50|134.41|132.11|134.4|132.1|134.41|132.11|134.4|132.1|2
1652626920000|2022-05-15 15:02:00|134.35|132.05|134.3|132|134.35|132.05|134.29|131.99|4
1652626930000|2022-05-15 15:02:10|134.29|131.99|134.32|132.02|134.36|132.06|134.29|131.99|9
1652626940000|2022-05-15 15:02:20|134.33|132.03|134.43|132.13|134.44|132.14|134.32|132.02|11
1652626960000|2022-05-15 15:02:40|134.39|132.09|134.46|132.16|134.46|132.16|134.39|132.09|6
1652626970000|2022-05-15 15:02:50|134.47|132.17|134.47|132.17|134.47|132.17|134.47|132.17|1
1652626990000|2022-05-15 15:03:10|134.46|132.16|134.46|132.16|134.46|132.16|134.45|132.15|3
1652627000000|2022-05-15 15:03:20|134.47|132.17|134.46|132.16|134.47|132.17|134.46|132.16|2
1652627010000|2022-05-15 15:03:30|134.44|132.14|134.45|132.15|134.45|132.15|134.44|132.14|2
1652627020000|2022-05-15 15:03:40|134.44|132.14|134.44|132.14|134.44|132.14|134.44|132.14|1
1652627030000|2022-05-15 15:03:50|134.43|132.13|134.43|132.13|134.43|132.13|134.43|132.13|1
1652627050000|2022-05-15 15:04:10|134.44|132.14|134.43|132.13|134.44|132.14|134.43|132.13|4
1652627080000|2022-05-15 15:04:40|134.48|132.18|134.53|132.23|134.53|132.23|134.48|132.18|5
1652627090000|2022-05-15 15:04:50|134.54|132.24|134.49|132.19|134.54|132.24|134.48|132.18|6
1652627100000|2022-05-15 15:05:00|134.5|132.2|134.53|132.23|134.53|132.23|134.5|132.2|4
1652627110000|2022-05-15 15:05:10|134.48|132.18|134.49|132.19|134.49|132.19|134.48|132.18|4
1652627120000|2022-05-15 15:05:20|134.48|132.18|134.49|132.19|134.51|132.21|134.48|132.18|4
1652627130000|2022-05-15 15:05:30|134.5|132.2|134.62|132.32|134.62|132.32|134.5|132.2|9
1652627140000|2022-05-15 15:05:40|134.61|132.31|134.59|132.29|134.61|132.31|134.58|132.28|5
1652627150000|2022-05-15 15:05:50|134.6|132.3|134.66|132.36|134.67|132.37|134.6|132.3|7
1652627160000|2022-05-15 15:06:00|134.67|132.37|134.82|132.52|134.82|132.52|134.67|132.37|9
1652627170000|2022-05-15 15:06:10|134.81|132.51|134.72|132.42|134.82|132.52|134.72|132.42|11
1652627180000|2022-05-15 15:06:20|134.71|132.41|134.72|132.42|134.72|132.42|134.69|132.39|6
1652627190000|2022-05-15 15:06:30|134.73|132.43|134.8|132.5|134.8|132.5|134.73|132.43|12
1652627200000|2022-05-15 15:06:40|134.83|132.53|135.08|132.78|135.08|132.78|134.83|132.53|20
1652627210000|2022-05-15 15:06:50|135.09|132.79|134.88|132.58|135.09|132.79|134.86|132.56|14
1652627220000|2022-05-15 15:07:00|134.9|132.6|134.89|132.59|134.91|132.61|134.87|132.57|7
1652627230000|2022-05-15 15:07:10|134.9|132.6|134.85|132.55|134.9|132.6|134.85|132.55|5
1652627240000|2022-05-15 15:07:20|134.87|132.57|135.01|132.71|135.01|132.71|134.87|132.57|10
1652627250000|2022-05-15 15:07:30|135.06|132.76|135.09|132.79|135.09|132.79|135.06|132.76|3
1652627260000|2022-05-15 15:07:40|135.06|132.76|135.1|132.8|135.1|132.8|134.96|132.66|8
1652627270000|2022-05-15 15:07:50|135.09|132.79|135.08|132.78|135.09|132.79|135.08|132.78|2
1652627280000|2022-05-15 15:08:00|135.05|132.75|135.05|132.75|135.05|132.75|135.04|132.74|3
1652627290000|2022-05-15 15:08:10|135.04|132.74|135.1|132.8|135.1|132.8|134.95|132.65|13
1652627300000|2022-05-15 15:08:20|135.11|132.81|135.13|132.83|135.14|132.84|135.11|132.81|5
1652627310000|2022-05-15 15:08:30|135.14|132.84|135.07|132.77|135.14|132.84|135.07|132.77|5
1652627320000|2022-05-15 15:08:40|135.08|132.78|135.38|133.08|135.38|133.08|135.06|132.76|19
1652627330000|2022-05-15 15:08:50|135.37|133.07|135.08|132.78|135.37|133.07|135.08|132.78|9
1652627340000|2022-05-15 15:09:00|135.07|132.77|135.09|132.79|135.13|132.83|135.07|132.77|10
1652627350000|2022-05-15 15:09:10|135.08|132.78|135.12|132.82|135.12|132.82|135.05|132.75|9
1652627360000|2022-05-15 15:09:20|135.1|132.8|135.24|132.94|135.25|132.95|135.1|132.8|7
1652627370000|2022-05-15 15:09:30|135.25|132.95|135.18|132.88|135.25|132.95|135.18|132.88|8
1652627380000|2022-05-15 15:09:40|135.1|132.8|135.11|132.81|135.11|132.81|135.08|132.78|6
1652627390000|2022-05-15 15:09:50|135.1|132.8|135.1|132.8|135.1|132.8|135.1|132.8|1
1652627400000|2022-05-15 15:10:00|135.12|132.82|135.09|132.79|135.13|132.83|135.09|132.79|4
1652627410000|2022-05-15 15:10:10|135.1|132.8|135.09|132.79|135.1|132.8|135.09|132.79|2
1652627430000|2022-05-15 15:10:30|135.08|132.78|134.98|132.68|135.08|132.78|134.98|132.68|7
1652627440000|2022-05-15 15:10:40|134.97|132.67|134.97|132.67|134.97|132.67|134.97|132.67|1
1652627450000|2022-05-15 15:10:50|134.96|132.66|134.95|132.65|134.96|132.66|134.93|132.63|3
1652627460000|2022-05-15 15:11:00|134.93|132.63|134.97|132.67|134.97|132.67|134.89|132.59|7
1652627470000|2022-05-15 15:11:10|134.96|132.66|134.88|132.58|134.96|132.66|134.86|132.56|7
1652627480000|2022-05-15 15:11:20|134.94|132.64|135.08|132.78|135.08|132.78|134.94|132.64|10
1652627490000|2022-05-15 15:11:30|135.09|132.79|135.08|132.78|135.13|132.83|135.08|132.78|6
1652627500000|2022-05-15 15:11:40|135.07|132.77|135.08|132.78|135.08|132.78|135.06|132.76|3
1652627510000|2022-05-15 15:11:50|135.11|132.81|135.11|132.81|135.11|132.81|135.11|132.81|1
1652627520000|2022-05-15 15:12:00|135.12|132.82|135.13|132.83|135.13|132.83|135.12|132.82|2
1652627530000|2022-05-15 15:12:10|135.12|132.82|135.08|132.78|135.12|132.82|135.08|132.78|4
1652627540000|2022-05-15 15:12:20|135.07|132.77|134.97|132.67|135.07|132.77|134.97|132.67|5
1652627550000|2022-05-15 15:12:30|134.98|132.68|135.24|132.94|135.26|132.96|134.97|132.67|19
1652627560000|2022-05-15 15:12:40|135.25|132.95|135.41|133.11|135.41|133.11|135.25|132.95|9
1652627570000|2022-05-15 15:12:50|135.42|133.12|135.38|133.08|135.42|133.12|135.38|133.08|3
1652627580000|2022-05-15 15:13:00|135.39|133.09|135.31|133.01|135.39|133.09|135.3|133|6
1652627590000|2022-05-15 15:13:10|135.34|133.04|135.42|133.12|135.42|133.12|135.34|133.04|5
1652627600000|2022-05-15 15:13:20|135.43|133.13|135.55|133.25|135.55|133.25|135.43|133.13|9
1652627610000|2022-05-15 15:13:30|135.5|133.2|135.47|133.17|135.52|133.22|135.47|133.17|7
1652627620000|2022-05-15 15:13:40|135.49|133.19|135.49|133.19|135.49|133.19|135.45|133.15|4
1652627630000|2022-05-15 15:13:50|135.46|133.16|135.51|133.21|135.51|133.21|135.46|133.16|4
1652627640000|2022-05-15 15:14:00|135.47|133.17|135.4|133.1|135.51|133.21|135.4|133.1|4
1652627650000|2022-05-15 15:14:10|135.41|133.11|135.45|133.15|135.45|133.15|135.41|133.11|5
1652627660000|2022-05-15 15:14:20|135.46|133.16|135.45|133.15|135.47|133.17|135.41|133.11|8
1652627670000|2022-05-15 15:14:30|135.34|133.04|135.27|132.97|135.34|133.04|135.26|132.96|7
1652627680000|2022-05-15 15:14:40|135.26|132.96|135.26|132.96|135.27|132.97|135.26|132.96|3
1652627690000|2022-05-15 15:14:50|135.27|132.97|135.29|132.99|135.37|133.07|135.25|132.95|12
1652627700000|2022-05-15 15:15:00|135.28|132.98|135.18|132.88|135.28|132.98|135.18|132.88|8
1652627710000|2022-05-15 15:15:10|135.09|132.79|135.07|132.77|135.1|132.8|135.07|132.77|5
1652627720000|2022-05-15 15:15:20|135.06|132.76|134.98|132.68|135.06|132.76|134.98|132.68|5
1652627730000|2022-05-15 15:15:30|134.97|132.67|134.95|132.65|134.97|132.67|134.92|132.62|6
1652627740000|2022-05-15 15:15:40|134.96|132.66|134.94|132.64|134.96|132.66|134.93|132.63|5
1652627750000|2022-05-15 15:15:50|134.93|132.63|135.04|132.74|135.05|132.75|134.93|132.63|7
1652627760000|2022-05-15 15:16:00|135.03|132.73|135.01|132.71|135.03|132.73|135|132.7|4
1652627770000|2022-05-15 15:16:10|135.02|132.72|135.03|132.73|135.05|132.75|135.02|132.72|6
1652627780000|2022-05-15 15:16:20|135.02|132.72|134.96|132.66|135.02|132.72|134.95|132.65|5
1652627790000|2022-05-15 15:16:30|134.95|132.65|135.03|132.73|135.03|132.73|134.95|132.65|4
1652627800000|2022-05-15 15:16:40|135.02|132.72|134.98|132.68|135.02|132.72|134.98|132.68|5
1652627810000|2022-05-15 15:16:50|134.97|132.67|134.95|132.65|134.97|132.67|134.89|132.59|12
1652627820000|2022-05-15 15:17:00|134.94|132.64|134.81|132.51|134.94|132.64|134.81|132.51|9
1652627830000|2022-05-15 15:17:10|134.8|132.5|134.77|132.47|134.82|132.52|134.77|132.47|7
1652627840000|2022-05-15 15:17:20|134.75|132.45|134.71|132.41|134.75|132.45|134.69|132.39|8
1652627850000|2022-05-15 15:17:30|134.7|132.4|134.59|132.29|134.7|132.4|134.59|132.29|9
1652627860000|2022-05-15 15:17:40|134.58|132.28|134.53|132.23|134.58|132.28|134.53|132.23|7
1652627870000|2022-05-15 15:17:50|134.54|132.24|134.64|132.34|134.65|132.35|134.54|132.24|6
1652627880000|2022-05-15 15:18:00|134.65|132.35|134.72|132.42|134.72|132.42|134.65|132.35|5
1652627890000|2022-05-15 15:18:10|134.74|132.44|134.73|132.43|134.75|132.45|134.69|132.39|9
1652627900000|2022-05-15 15:18:20|134.72|132.42|134.68|132.38|134.72|132.42|134.68|132.38|5
1652627910000|2022-05-15 15:18:30|134.66|132.36|134.5|132.2|134.66|132.36|134.5|132.2|11
1652627920000|2022-05-15 15:18:40|134.51|132.21|134.56|132.26|134.56|132.26|134.46|132.16|9
1652627930000|2022-05-15 15:18:50|134.55|132.25|134.51|132.21|134.55|132.25|134.51|132.21|4
1652627940000|2022-05-15 15:19:00|134.52|132.22|134.55|132.25|134.56|132.26|134.52|132.22|5
1652627950000|2022-05-15 15:19:10|134.56|132.26|134.54|132.24|134.56|132.26|134.54|132.24|2
1652627960000|2022-05-15 15:19:20|134.51|132.21|134.69|132.39|134.69|132.39|134.51|132.21|12
1652627970000|2022-05-15 15:19:30|134.74|132.44|134.75|132.45|134.76|132.46|134.73|132.43|6
1652627980000|2022-05-15 15:19:40|134.74|132.44|134.7|132.4|134.75|132.45|134.69|132.39|11
1652627990000|2022-05-15 15:19:50|134.69|132.39|134.7|132.4|134.7|132.4|134.69|132.39|2
1652628000000|2022-05-15 15:20:00|134.69|132.39|134.62|132.32|134.69|132.39|134.62|132.32|6
1652628010000|2022-05-15 15:20:10|134.61|132.31|134.66|132.36|134.67|132.37|134.61|132.31|5
1652628020000|2022-05-15 15:20:20|134.65|132.35|134.66|132.36|134.67|132.37|134.61|132.31|8
1652628030000|2022-05-15 15:20:30|134.71|132.41|134.69|132.39|134.71|132.41|134.69|132.39|5
1652628040000|2022-05-15 15:20:40|134.66|132.36|134.6|132.3|134.66|132.36|134.6|132.3|6
1652628050000|2022-05-15 15:20:50|134.61|132.31|134.67|132.37|134.68|132.38|134.61|132.31|6
1652628060000|2022-05-15 15:21:00|134.71|132.41|134.74|132.44|134.75|132.45|134.71|132.41|5
1652628070000|2022-05-15 15:21:10|134.73|132.43|134.73|132.43|134.73|132.43|134.72|132.42|3
1652628080000|2022-05-15 15:21:20|134.72|132.42|134.71|132.41|134.72|132.42|134.7|132.4|4
1652628090000|2022-05-15 15:21:30|134.7|132.4|134.61|132.31|134.7|132.4|134.61|132.31|8
1652628100000|2022-05-15 15:21:40|134.62|132.32|134.62|132.32|134.63|132.33|134.62|132.32|3
1652628110000|2022-05-15 15:21:50|134.63|132.33|134.63|132.33|134.63|132.33|134.63|132.33|1
1652628120000|2022-05-15 15:22:00|134.59|132.29|134.55|132.25|134.59|132.29|134.55|132.25|5
1652628130000|2022-05-15 15:22:10|134.56|132.26|134.6|132.3|134.61|132.31|134.56|132.26|3
1652628150000|2022-05-15 15:22:30|134.59|132.29|134.59|132.29|134.59|132.29|134.59|132.29|1
1652628160000|2022-05-15 15:22:40|134.6|132.3|134.6|132.3|134.61|132.31|134.6|132.3|3
1652628170000|2022-05-15 15:22:50|134.53|132.23|134.55|132.25|134.55|132.25|134.53|132.23|3
1652628180000|2022-05-15 15:23:00|134.54|132.24|134.41|132.11|134.54|132.24|134.4|132.1|13
1652628190000|2022-05-15 15:23:10|134.42|132.12|134.4|132.1|134.42|132.12|134.4|132.1|3
1652628200000|2022-05-15 15:23:20|134.39|132.09|134.39|132.09|134.4|132.1|134.39|132.09|3
1652628210000|2022-05-15 15:23:30|134.41|132.11|134.49|132.19|134.49|132.19|134.4|132.1|6
1652628220000|2022-05-15 15:23:40|134.48|132.18|134.48|132.18|134.48|132.18|134.48|132.18|1
1652628230000|2022-05-15 15:23:50|134.49|132.19|134.48|132.18|134.49|132.19|134.48|132.18|2
1652628240000|2022-05-15 15:24:00|134.47|132.17|134.4|132.1|134.47|132.17|134.39|132.09|9
1652628250000|2022-05-15 15:24:10|134.39|132.09|134.5|132.2|134.51|132.21|134.39|132.09|6
1652628260000|2022-05-15 15:24:20|134.51|132.21|134.61|132.31|134.61|132.31|134.51|132.21|3
1652628270000|2022-05-15 15:24:30|134.64|132.34|134.61|132.31|134.69|132.39|134.61|132.31|11
1652628280000|2022-05-15 15:24:40|134.62|132.32|134.61|132.31|134.62|132.32|134.61|132.31|2
1652628290000|2022-05-15 15:24:50|134.62|132.32|134.61|132.31|134.62|132.32|134.61|132.31|2
1652628300000|2022-05-15 15:25:00|134.62|132.32|134.61|132.31|134.62|132.32|134.61|132.31|2
1652628310000|2022-05-15 15:25:10|134.6|132.3|134.61|132.31|134.61|132.31|134.6|132.3|4
1652628320000|2022-05-15 15:25:20|134.62|132.32|134.65|132.35|134.66|132.36|134.62|132.32|4
1652628330000|2022-05-15 15:25:30|134.64|132.34|134.64|132.34|134.64|132.34|134.62|132.32|4
1652628340000|2022-05-15 15:25:40|134.62|132.32|134.63|132.33|134.63|132.33|134.62|132.32|2
1652628350000|2022-05-15 15:25:50|134.62|132.32|134.5|132.2|134.62|132.32|134.5|132.2|5
1652628360000|2022-05-15 15:26:00|134.51|132.21|134.41|132.11|134.51|132.21|134.41|132.11|7
1652628370000|2022-05-15 15:26:10|134.4|132.1|134.39|132.09|134.4|132.1|134.39|132.09|4
1652628380000|2022-05-15 15:26:20|134.4|132.1|134.5|132.2|134.5|132.2|134.4|132.1|6
1652628390000|2022-05-15 15:26:30|134.51|132.21|134.57|132.27|134.57|132.27|134.51|132.21|4
1652628400000|2022-05-15 15:26:40|134.58|132.28|134.72|132.42|134.72|132.42|134.58|132.28|11
1652628410000|2022-05-15 15:26:50|134.73|132.43|134.61|132.31|134.73|132.43|134.6|132.3|9
1652628420000|2022-05-15 15:27:00|134.62|132.32|134.71|132.41|134.71|132.41|134.62|132.32|9
1652628430000|2022-05-15 15:27:10|134.7|132.4|134.84|132.54|134.85|132.55|134.7|132.4|17
1652628440000|2022-05-15 15:27:20|134.82|132.52|134.79|132.49|134.86|132.56|134.79|132.49|9
1652628450000|2022-05-15 15:27:30|134.8|132.5|134.81|132.51|134.81|132.51|134.8|132.5|4
1652628460000|2022-05-15 15:27:40|134.8|132.5|134.81|132.51|134.81|132.51|134.8|132.5|2
1652628470000|2022-05-15 15:27:50|134.82|132.52|134.81|132.51|134.82|132.52|134.81|132.51|2
1652628480000|2022-05-15 15:28:00|134.8|132.5|134.73|132.43|134.8|132.5|134.72|132.42|5
1652628490000|2022-05-15 15:28:10|134.72|132.42|134.69|132.39|134.72|132.42|134.69|132.39|3
1652628500000|2022-05-15 15:28:20|134.7|132.4|134.77|132.47|134.78|132.48|134.7|132.4|6
1652628510000|2022-05-15 15:28:30|134.76|132.46|134.74|132.44|134.76|132.46|134.74|132.44|3
1652628520000|2022-05-15 15:28:40|134.73|132.43|134.66|132.36|134.73|132.43|134.65|132.35|8
1652628530000|2022-05-15 15:28:50|134.64|132.34|134.64|132.34|134.64|132.34|134.64|132.34|1
1652628540000|2022-05-15 15:29:00|134.63|132.33|134.49|132.19|134.63|132.33|134.49|132.19|9
1652628550000|2022-05-15 15:29:10|134.5|132.2|134.53|132.23|134.53|132.23|134.5|132.2|3
1652628560000|2022-05-15 15:29:20|134.51|132.21|134.53|132.23|134.53|132.23|134.5|132.2|5
1652628570000|2022-05-15 15:29:30|134.52|132.22|134.51|132.21|134.52|132.22|134.51|132.21|2
1652628580000|2022-05-15 15:29:40|134.53|132.23|134.51|132.21|134.53|132.23|134.5|132.2|6
1652628590000|2022-05-15 15:29:50|134.53|132.23|134.5|132.2|134.53|132.23|134.5|132.2|4
1652628600000|2022-05-15 15:30:00|134.49|132.19|134.49|132.19|134.49|132.19|134.49|132.19|1
1652628610000|2022-05-15 15:30:10|134.47|132.17|134.48|132.18|134.48|132.18|134.47|132.17|2
1652628620000|2022-05-15 15:30:20|134.47|132.17|134.43|132.13|134.47|132.17|134.43|132.13|5
1652628630000|2022-05-15 15:30:30|134.42|132.12|134.43|132.13|134.43|132.13|134.42|132.12|2
1652628640000|2022-05-15 15:30:40|134.42|132.12|134.42|132.12|134.42|132.12|134.42|132.12|1
1652628650000|2022-05-15 15:30:50|134.43|132.13|134.43|132.13|134.43|132.13|134.42|132.12|3
1652628660000|2022-05-15 15:31:00|134.42|132.12|134.37|132.07|134.42|132.12|134.37|132.07|4
1652628670000|2022-05-15 15:31:10|134.34|132.04|134.42|132.12|134.42|132.12|134.33|132.03|8
1652628680000|2022-05-15 15:31:20|134.43|132.13|134.43|132.13|134.43|132.13|134.43|132.13|1
1652628690000|2022-05-15 15:31:30|134.4|132.1|134.3|132|134.41|132.11|134.29|131.99|9
1652628700000|2022-05-15 15:31:40|134.29|131.99|134.24|131.94|134.29|131.99|134.24|131.94|4
1652628710000|2022-05-15 15:31:50|134.23|131.93|134.24|131.94|134.28|131.98|134.22|131.92|7
1652628720000|2022-05-15 15:32:00|134.23|131.93|134.2|131.9|134.23|131.93|134.2|131.9|3
1652628730000|2022-05-15 15:32:10|134.19|131.89|134.02|131.72|134.19|131.89|134.02|131.72|14
1652628740000|2022-05-15 15:32:20|133.98|131.68|133.99|131.69|133.99|131.69|133.97|131.67|8
1652628750000|2022-05-15 15:32:30|134|131.7|134.04|131.74|134.04|131.74|134|131.7|6
1652628760000|2022-05-15 15:32:40|134.05|131.75|134|131.7|134.05|131.75|133.99|131.69|4
1652628770000|2022-05-15 15:32:50|133.99|131.69|134.01|131.71|134.01|131.71|133.96|131.66|5
1652628780000|2022-05-15 15:33:00|134.02|131.72|133.94|131.64|134.02|131.72|133.93|131.63|6
1652628790000|2022-05-15 15:33:10|133.96|131.66|133.99|131.69|134|131.7|133.96|131.66|4
1652628800000|2022-05-15 15:33:20|133.96|131.66|133.91|131.61|133.96|131.66|133.87|131.57|10
1652628810000|2022-05-15 15:33:30|133.95|131.65|133.94|131.64|133.96|131.66|133.93|131.63|10
1652628820000|2022-05-15 15:33:40|133.96|131.66|133.94|131.64|133.96|131.66|133.94|131.64|5
1652628830000|2022-05-15 15:33:50|133.96|131.66|134|131.7|134.04|131.74|133.96|131.66|8
1652628840000|2022-05-15 15:34:00|134.01|131.71|134|131.7|134.04|131.74|133.99|131.69|9
1652628850000|2022-05-15 15:34:10|134.01|131.71|134.04|131.74|134.04|131.74|134.01|131.71|4
1652628860000|2022-05-15 15:34:20|134.03|131.73|134.01|131.71|134.03|131.73|134.01|131.71|3
1652628870000|2022-05-15 15:34:30|134.02|131.72|134.06|131.76|134.06|131.76|134.02|131.72|5
1652628890000|2022-05-15 15:34:50|134.05|131.75|134.02|131.72|134.05|131.75|134.02|131.72|3
1652628900000|2022-05-15 15:35:00|134.03|131.73|134.04|131.74|134.04|131.74|134.03|131.73|2
1652628930000|2022-05-15 15:35:30|134.05|131.75|134.05|131.75|134.05|131.75|134.05|131.75|1
1652628940000|2022-05-15 15:35:40|134.04|131.74|134.04|131.74|134.04|131.74|134.04|131.74|1
1652628950000|2022-05-15 15:35:50|134.03|131.73|134|131.7|134.03|131.73|133.99|131.69|6
1652628960000|2022-05-15 15:36:00|133.99|131.69|133.97|131.67|134.03|131.73|133.97|131.67|11
1652628970000|2022-05-15 15:36:10|133.96|131.66|133.84|131.54|133.96|131.66|133.84|131.54|9
1652628980000|2022-05-15 15:36:20|133.83|131.53|133.78|131.48|133.84|131.54|133.76|131.46|9
1652628990000|2022-05-15 15:36:30|133.8|131.5|133.95|131.65|133.95|131.65|133.8|131.5|14
1652629000000|2022-05-15 15:36:40|133.91|131.61|133.88|131.58|133.91|131.61|133.88|131.58|5
1652629010000|2022-05-15 15:36:50|133.87|131.57|133.86|131.56|133.87|131.57|133.85|131.55|4
1652629020000|2022-05-15 15:37:00|133.87|131.57|133.92|131.62|133.94|131.64|133.87|131.57|7
1652629030000|2022-05-15 15:37:10|133.91|131.61|133.83|131.53|133.91|131.61|133.81|131.51|10
1652629040000|2022-05-15 15:37:20|133.84|131.54|133.81|131.51|133.84|131.54|133.81|131.51|4
1652629050000|2022-05-15 15:37:30|133.8|131.5|133.81|131.51|133.86|131.56|133.8|131.5|9
1652629060000|2022-05-15 15:37:40|133.79|131.49|133.76|131.46|133.79|131.49|133.72|131.42|7
1652629070000|2022-05-15 15:37:50|133.75|131.45|133.67|131.37|133.75|131.45|133.67|131.37|7
1652629080000|2022-05-15 15:38:00|133.68|131.38|133.77|131.47|133.77|131.47|133.68|131.38|5
1652629090000|2022-05-15 15:38:10|133.76|131.46|133.76|131.46|133.76|131.46|133.76|131.46|1
1652629100000|2022-05-15 15:38:20|133.77|131.47|133.84|131.54|133.84|131.54|133.77|131.47|3
1652629110000|2022-05-15 15:38:30|133.82|131.52|133.82|131.52|133.82|131.52|133.82|131.52|1
1652629120000|2022-05-15 15:38:40|133.8|131.5|133.8|131.5|133.8|131.5|133.8|131.5|1
1652629130000|2022-05-15 15:38:50|133.81|131.51|133.81|131.51|133.81|131.51|133.81|131.51|1
1652629140000|2022-05-15 15:39:00|133.82|131.52|133.86|131.56|133.87|131.57|133.82|131.52|5
1652629150000|2022-05-15 15:39:10|133.87|131.57|133.88|131.58|133.89|131.59|133.87|131.57|3
1652629160000|2022-05-15 15:39:20|133.89|131.59|133.82|131.52|133.91|131.61|133.81|131.51|9
1652629170000|2022-05-15 15:39:30|133.81|131.51|133.9|131.6|133.9|131.6|133.81|131.51|6
1652629180000|2022-05-15 15:39:40|133.91|131.61|133.9|131.6|133.91|131.61|133.9|131.6|2
1652629190000|2022-05-15 15:39:50|133.91|131.61|134.01|131.71|134.01|131.71|133.91|131.61|7
1652629200000|2022-05-15 15:40:00|134.02|131.72|134.03|131.73|134.03|131.73|134.02|131.72|2
1652629210000|2022-05-15 15:40:10|134.04|131.74|134.08|131.78|134.08|131.78|134.04|131.74|3
1652629220000|2022-05-15 15:40:20|134.1|131.8|134.06|131.76|134.13|131.83|134.05|131.75|6
1652629230000|2022-05-15 15:40:30|134.07|131.77|134.02|131.72|134.09|131.79|134.02|131.72|8
1652629240000|2022-05-15 15:40:40|134.01|131.71|134.01|131.71|134.01|131.71|134.01|131.71|1
1652629250000|2022-05-15 15:40:50|133.99|131.69|134|131.7|134.01|131.71|133.98|131.68|5
1652629260000|2022-05-15 15:41:00|134.01|131.71|134.01|131.71|134.08|131.78|134.01|131.71|11
1652629270000|2022-05-15 15:41:10|134|131.7|133.94|131.64|134|131.7|133.94|131.64|3
1652629280000|2022-05-15 15:41:20|133.95|131.65|133.99|131.69|134|131.7|133.95|131.65|4
1652629290000|2022-05-15 15:41:30|134|131.7|134.02|131.72|134.03|131.73|134|131.7|4
1652629300000|2022-05-15 15:41:40|134.01|131.71|133.99|131.69|134.01|131.71|133.97|131.67|6
1652629310000|2022-05-15 15:41:50|133.98|131.68|133.95|131.65|133.98|131.68|133.95|131.65|4
1652629320000|2022-05-15 15:42:00|133.96|131.66|133.98|131.68|133.99|131.69|133.96|131.66|4
1652629330000|2022-05-15 15:42:10|133.97|131.67|133.79|131.49|133.97|131.67|133.79|131.49|9
1652629340000|2022-05-15 15:42:20|133.78|131.48|133.79|131.49|133.8|131.5|133.76|131.46|12
1652629360000|2022-05-15 15:42:40|133.77|131.47|133.69|131.39|133.77|131.47|133.69|131.39|8
1652629370000|2022-05-15 15:42:50|133.68|131.38|133.6|131.3|133.68|131.38|133.6|131.3|3
1652629380000|2022-05-15 15:43:00|133.61|131.31|133.63|131.33|133.63|131.33|133.61|131.31|5
1652629390000|2022-05-15 15:43:10|133.66|131.36|133.64|131.34|133.66|131.36|133.64|131.34|3
1652629400000|2022-05-15 15:43:20|133.63|131.33|133.67|131.37|133.67|131.37|133.58|131.28|8
1652629410000|2022-05-15 15:43:30|133.7|131.4|133.79|131.49|133.79|131.49|133.7|131.4|6
1652629420000|2022-05-15 15:43:40|133.8|131.5|133.8|131.5|133.8|131.5|133.8|131.5|1
1652629430000|2022-05-15 15:43:50|133.79|131.49|133.79|131.49|133.79|131.49|133.79|131.49|1
1652629440000|2022-05-15 15:44:00|133.8|131.5|133.88|131.58|133.89|131.59|133.8|131.5|6
1652629450000|2022-05-15 15:44:10|133.89|131.59|133.94|131.64|133.94|131.64|133.89|131.59|5
1652629460000|2022-05-15 15:44:20|133.97|131.67|133.96|131.66|133.98|131.68|133.96|131.66|5
1652629470000|2022-05-15 15:44:30|133.91|131.61|133.98|131.68|133.98|131.68|133.91|131.61|5
1652629490000|2022-05-15 15:44:50|133.99|131.69|133.98|131.68|133.99|131.69|133.97|131.67|3
1652629500000|2022-05-15 15:45:00|133.97|131.67|133.96|131.66|133.97|131.67|133.91|131.61|6
1652629510000|2022-05-15 15:45:10|133.97|131.67|133.98|131.68|133.98|131.68|133.97|131.67|2
1652629520000|2022-05-15 15:45:20|134.05|131.75|134.14|131.84|134.14|131.84|134.05|131.75|11
1652629530000|2022-05-15 15:45:30|134.15|131.85|134.15|131.85|134.16|131.86|134.13|131.83|7
1652629540000|2022-05-15 15:45:40|134.14|131.84|134.11|131.81|134.14|131.84|134.11|131.81|2
1652629550000|2022-05-15 15:45:50|134.09|131.79|134.08|131.78|134.09|131.79|134.08|131.78|2
1652629560000|2022-05-15 15:46:00|134.04|131.74|134.12|131.82|134.12|131.82|134.02|131.72|11
1652629570000|2022-05-15 15:46:10|134.1|131.8|134.1|131.8|134.11|131.81|134.09|131.79|5
1652629590000|2022-05-15 15:46:30|134.09|131.79|134.12|131.82|134.12|131.82|134.09|131.79|3
1652629610000|2022-05-15 15:46:50|134.11|131.81|134.11|131.81|134.12|131.82|134.1|131.8|4
1652629620000|2022-05-15 15:47:00|134.12|131.82|134.12|131.82|134.12|131.82|134.12|131.82|1
1652629630000|2022-05-15 15:47:10|134.11|131.81|134.11|131.81|134.11|131.81|134.11|131.81|1
1652629640000|2022-05-15 15:47:20|134.12|131.82|134.14|131.84|134.14|131.84|134.12|131.82|3
1652629650000|2022-05-15 15:47:30|134.12|131.82|134.1|131.8|134.12|131.82|134.1|131.8|2
1652629670000|2022-05-15 15:47:50|134.11|131.81|134.15|131.85|134.15|131.85|134.11|131.81|5
1652629680000|2022-05-15 15:48:00|134.16|131.86|134.15|131.85|134.16|131.86|134.15|131.85|2
1652629690000|2022-05-15 15:48:10|134.11|131.81|134.11|131.81|134.11|131.81|134.1|131.8|3
1652629700000|2022-05-15 15:48:20|134.12|131.82|134.14|131.84|134.14|131.84|134.12|131.82|3
1652629710000|2022-05-15 15:48:30|134.15|131.85|134.35|132.05|134.36|132.06|134.15|131.85|10
1652629720000|2022-05-15 15:48:40|134.38|132.08|134.39|132.09|134.39|132.09|134.37|132.07|4
1652629730000|2022-05-15 15:48:50|134.4|132.1|134.4|132.1|134.4|132.1|134.4|132.1|1
1652629740000|2022-05-15 15:49:00|134.38|132.08|134.38|132.08|134.38|132.08|134.38|132.08|1
1652629750000|2022-05-15 15:49:10|134.39|132.09|134.29|131.99|134.46|132.16|134.29|131.99|9
1652629760000|2022-05-15 15:49:20|134.28|131.98|134.21|131.91|134.28|131.98|134.21|131.91|3
1652629770000|2022-05-15 15:49:30|134.22|131.92|134.22|131.92|134.22|131.92|134.22|131.92|1
1652629780000|2022-05-15 15:49:40|134.23|131.93|134.22|131.92|134.23|131.93|134.22|131.92|2
1652629790000|2022-05-15 15:49:50|134.23|131.93|134.35|132.05|134.35|132.05|134.23|131.93|7
1652629800000|2022-05-15 15:50:00|134.33|132.03|134.22|131.92|134.33|132.03|134.22|131.92|5
1652629820000|2022-05-15 15:50:20|134.21|131.91|134.21|131.91|134.21|131.91|134.19|131.89|5
1652629840000|2022-05-15 15:50:40|134.2|131.9|134.2|131.9|134.2|131.9|134.2|131.9|1
1652629850000|2022-05-15 15:50:50|134.19|131.89|134.19|131.89|134.19|131.89|134.19|131.89|1
1652629860000|2022-05-15 15:51:00|134.18|131.88|134.1|131.8|134.18|131.88|134.1|131.8|2
1652629870000|2022-05-15 15:51:10|134.11|131.81|134.01|131.71|134.11|131.81|134.01|131.71|9
1652629880000|2022-05-15 15:51:20|134|131.7|133.94|131.64|134|131.7|133.92|131.62|5
1652629890000|2022-05-15 15:51:30|133.92|131.62|133.89|131.59|133.92|131.62|133.89|131.59|4
1652629900000|2022-05-15 15:51:40|133.85|131.55|133.75|131.45|133.85|131.55|133.75|131.45|8
1652629910000|2022-05-15 15:51:50|133.74|131.44|133.61|131.31|133.74|131.44|133.61|131.31|8
1652629920000|2022-05-15 15:52:00|133.6|131.3|133.6|131.3|133.67|131.37|133.6|131.3|6
1652629930000|2022-05-15 15:52:10|133.53|131.23|133.47|131.17|133.53|131.23|133.47|131.17|3
1652629940000|2022-05-15 15:52:20|133.45|131.15|133.37|131.07|133.45|131.15|133.37|131.07|13
1652629950000|2022-05-15 15:52:30|133.38|131.08|133.36|131.06|133.38|131.08|133.36|131.06|3
1652629960000|2022-05-15 15:52:40|133.28|130.98|133.41|131.11|133.41|131.11|133.28|130.98|7
1652629970000|2022-05-15 15:52:50|133.4|131.1|133.5|131.2|133.5|131.2|133.4|131.1|6
1652629980000|2022-05-15 15:53:00|133.49|131.19|133.4|131.1|133.52|131.22|133.4|131.1|11
1652629990000|2022-05-15 15:53:10|133.41|131.11|133.28|130.98|133.41|131.11|133.28|130.98|9
1652630000000|2022-05-15 15:53:20|133.29|130.99|133.42|131.12|133.42|131.12|133.29|130.99|5
1652630010000|2022-05-15 15:53:30|133.44|131.14|133.57|131.27|133.59|131.29|133.44|131.14|11
1652630020000|2022-05-15 15:53:40|133.56|131.26|133.43|131.13|133.56|131.26|133.43|131.13|12
1652630040000|2022-05-15 15:54:00|133.42|131.12|133.41|131.11|133.42|131.12|133.41|131.11|2
1652630050000|2022-05-15 15:54:10|133.42|131.12|133.42|131.12|133.42|131.12|133.42|131.12|1
1652630060000|2022-05-15 15:54:20|133.44|131.14|133.44|131.14|133.44|131.14|133.44|131.14|1
1652630070000|2022-05-15 15:54:30|133.45|131.15|133.46|131.16|133.46|131.16|133.45|131.15|2
1652630080000|2022-05-15 15:54:40|133.45|131.15|133.43|131.13|133.45|131.15|133.42|131.12|5
1652630090000|2022-05-15 15:54:50|133.44|131.14|133.43|131.13|133.49|131.19|133.43|131.13|6
1652630100000|2022-05-15 15:55:00|133.42|131.12|133.3|131|133.42|131.12|133.3|131|8
1652630110000|2022-05-15 15:55:10|133.29|130.99|133.31|131.01|133.31|131.01|133.29|130.99|2
1652630120000|2022-05-15 15:55:20|133.3|131|133.23|130.93|133.3|131|133.23|130.93|3
1652630130000|2022-05-15 15:55:30|133.22|130.92|133.24|130.94|133.24|130.94|133.21|130.91|3
1652630140000|2022-05-15 15:55:40|133.26|130.96|133.39|131.09|133.39|131.09|133.26|130.96|9
1652630150000|2022-05-15 15:55:50|133.4|131.1|133.56|131.26|133.56|131.26|133.4|131.1|8
1652630160000|2022-05-15 15:56:00|133.57|131.27|133.59|131.29|133.59|131.29|133.57|131.27|7
1652630170000|2022-05-15 15:56:10|133.6|131.3|133.68|131.38|133.69|131.39|133.6|131.3|7
1652630180000|2022-05-15 15:56:20|133.69|131.39|133.85|131.55|133.85|131.55|133.69|131.39|6
1652630200000|2022-05-15 15:56:40|133.93|131.63|133.97|131.67|133.97|131.67|133.93|131.63|3
1652630210000|2022-05-15 15:56:50|133.98|131.68|134.02|131.72|134.02|131.72|133.98|131.68|4
1652630220000|2022-05-15 15:57:00|134.03|131.73|134.08|131.78|134.09|131.79|134.03|131.73|5
1652630230000|2022-05-15 15:57:10|134.09|131.79|133.97|131.67|134.1|131.8|133.97|131.67|8
1652630240000|2022-05-15 15:57:20|133.96|131.66|133.87|131.57|133.96|131.66|133.87|131.57|6
1652630250000|2022-05-15 15:57:30|133.86|131.56|133.89|131.59|133.9|131.6|133.86|131.56|6
1652630260000|2022-05-15 15:57:40|133.88|131.58|133.88|131.58|133.88|131.58|133.88|131.58|1
1652630270000|2022-05-15 15:57:50|133.89|131.59|133.9|131.6|133.9|131.6|133.89|131.59|2
1652630280000|2022-05-15 15:58:00|133.93|131.63|133.93|131.63|133.93|131.63|133.93|131.63|1
1652630290000|2022-05-15 15:58:10|133.92|131.62|133.82|131.52|133.92|131.62|133.82|131.52|8
1652630300000|2022-05-15 15:58:20|133.81|131.51|133.81|131.51|133.81|131.51|133.81|131.51|1
1652630310000|2022-05-15 15:58:30|133.82|131.52|133.83|131.53|133.83|131.53|133.82|131.52|2
1652630320000|2022-05-15 15:58:40|133.84|131.54|133.93|131.63|133.93|131.63|133.84|131.54|7
1652630330000|2022-05-15 15:58:50|133.97|131.67|133.99|131.69|133.99|131.69|133.97|131.67|3
1652630340000|2022-05-15 15:59:00|134|131.7|134.1|131.8|134.11|131.81|134|131.7|11
1652630350000|2022-05-15 15:59:10|134.09|131.79|133.9|131.6|134.09|131.79|133.9|131.6|10
1652630360000|2022-05-15 15:59:20|134.03|131.73|134.13|131.83|134.13|131.83|134.03|131.73|8
1652630370000|2022-05-15 15:59:30|134.12|131.82|134.13|131.83|134.13|131.83|134.1|131.8|5
1652630380000|2022-05-15 15:59:40|134.14|131.84|134.34|132.04|134.35|132.05|134.14|131.84|13
1652630390000|2022-05-15 15:59:50|134.33|132.03|134.29|131.99|134.43|132.13|134.28|131.98|16
1652630400000|2022-05-15 16:00:00|134.3|132|134.34|132.04|134.34|132.04|134.3|132|6
1652630410000|2022-05-15 16:00:10|134.35|132.05|134.56|132.26|134.56|132.26|134.35|132.05|12
1652630420000|2022-05-15 16:00:20|134.57|132.27|134.51|132.21|134.57|132.27|134.51|132.21|4
1652630430000|2022-05-15 16:00:30|134.49|132.19|134.36|132.06|134.49|132.19|134.32|132.02|18
1652630440000|2022-05-15 16:00:40|134.4|132.1|134.48|132.18|134.58|132.28|134.4|132.1|14
1652630450000|2022-05-15 16:00:50|134.47|132.17|134.44|132.14|134.47|132.17|134.41|132.11|9
1652630460000|2022-05-15 16:01:00|134.45|132.15|134.47|132.17|134.5|132.2|134.45|132.15|9
1652630470000|2022-05-15 16:01:10|134.46|132.16|134.49|132.19|134.52|132.22|134.46|132.16|12
1652630480000|2022-05-15 16:01:20|134.48|132.18|134.47|132.17|134.48|132.18|134.47|132.17|2
1652630490000|2022-05-15 16:01:30|134.43|132.13|134.34|132.04|134.43|132.13|134.34|132.04|9
1652630500000|2022-05-15 16:01:40|134.32|132.02|134.31|132.01|134.36|132.06|134.31|132.01|10
1652630510000|2022-05-15 16:01:50|134.28|131.98|134.22|131.92|134.28|131.98|134.22|131.92|7
1652630520000|2022-05-15 16:02:00|134.23|131.93|134.22|131.92|134.35|132.05|134.22|131.92|18
1652630530000|2022-05-15 16:02:10|134.21|131.91|134.21|131.91|134.22|131.92|134.21|131.91|3
1652630540000|2022-05-15 16:02:20|134.22|131.92|134.21|131.91|134.22|131.92|134.2|131.9|4
1652630550000|2022-05-15 16:02:30|134.2|131.9|134.46|132.16|134.46|132.16|134.2|131.9|16
1652630560000|2022-05-15 16:02:40|134.47|132.17|134.48|132.18|134.48|132.18|134.47|132.17|2
1652630570000|2022-05-15 16:02:50|134.49|132.19|134.42|132.12|134.49|132.19|134.42|132.12|5
1652630580000|2022-05-15 16:03:00|134.43|132.13|134.44|132.14|134.48|132.18|134.43|132.13|6
1652630590000|2022-05-15 16:03:10|134.45|132.15|134.5|132.2|134.52|132.22|134.45|132.15|7
1652630600000|2022-05-15 16:03:20|134.52|132.22|134.59|132.29|134.59|132.29|134.52|132.22|5
1652630610000|2022-05-15 16:03:30|134.58|132.28|134.58|132.28|134.59|132.29|134.57|132.27|5
1652630620000|2022-05-15 16:03:40|134.59|132.29|134.6|132.3|134.6|132.3|134.59|132.29|2
1652630630000|2022-05-15 16:03:50|134.64|132.34|134.87|132.57|134.87|132.57|134.64|132.34|15
1652630640000|2022-05-15 16:04:00|134.88|132.58|134.78|132.48|134.96|132.66|134.78|132.48|11
1652630650000|2022-05-15 16:04:10|134.72|132.42|134.84|132.54|134.84|132.54|134.71|132.41|9
1652630660000|2022-05-15 16:04:20|134.8|132.5|134.8|132.5|134.81|132.51|134.79|132.49|5
1652630670000|2022-05-15 16:04:30|134.77|132.47|134.79|132.49|134.79|132.49|134.77|132.47|3
1652630680000|2022-05-15 16:04:40|134.78|132.48|134.75|132.45|134.78|132.48|134.72|132.42|7
1652630690000|2022-05-15 16:04:50|134.78|132.48|134.81|132.51|134.82|132.52|134.77|132.47|5
1652630700000|2022-05-15 16:05:00|134.8|132.5|134.8|132.5|134.8|132.5|134.8|132.5|1
1652630710000|2022-05-15 16:05:10|134.79|132.49|134.68|132.38|134.79|132.49|134.68|132.38|5
1652630720000|2022-05-15 16:05:20|134.69|132.39|134.69|132.39|134.69|132.39|134.69|132.39|1
1652630730000|2022-05-15 16:05:30|134.68|132.38|134.68|132.38|134.68|132.38|134.68|132.38|1
1652630740000|2022-05-15 16:05:40|134.7|132.4|134.71|132.41|134.72|132.42|134.7|132.4|4
1652630750000|2022-05-15 16:05:50|134.72|132.42|134.75|132.45|134.75|132.45|134.72|132.42|3
1652630760000|2022-05-15 16:06:00|134.74|132.44|134.73|132.43|134.74|132.44|134.73|132.43|2
1652630770000|2022-05-15 16:06:10|134.74|132.44|134.69|132.39|134.74|132.44|134.69|132.39|4
1652630780000|2022-05-15 16:06:20|134.68|132.38|134.73|132.43|134.73|132.43|134.68|132.38|5
1652630790000|2022-05-15 16:06:30|134.74|132.44|134.74|132.44|134.74|132.44|134.74|132.44|1
1652630820000|2022-05-15 16:07:00|134.73|132.43|134.79|132.49|134.79|132.49|134.71|132.41|7
1652630830000|2022-05-15 16:07:10|134.81|132.51|134.93|132.63|134.93|132.63|134.81|132.51|8
1652630840000|2022-05-15 16:07:20|134.92|132.62|134.9|132.6|134.92|132.62|134.9|132.6|2
1652630850000|2022-05-15 16:07:30|134.89|132.59|134.8|132.5|134.89|132.59|134.8|132.5|6
1652630860000|2022-05-15 16:07:40|134.81|132.51|134.82|132.52|134.84|132.54|134.81|132.51|5
1652630870000|2022-05-15 16:07:50|134.79|132.49|134.8|132.5|134.8|132.5|134.79|132.49|2
1652630880000|2022-05-15 16:08:00|134.81|132.51|134.89|132.59|134.91|132.61|134.81|132.51|6
1652630890000|2022-05-15 16:08:10|134.88|132.58|134.8|132.5|134.88|132.58|134.8|132.5|5
1652630900000|2022-05-15 16:08:20|134.78|132.48|134.64|132.34|134.78|132.48|134.64|132.34|10
1652630910000|2022-05-15 16:08:30|134.63|132.33|134.61|132.31|134.63|132.33|134.61|132.31|3
1652630920000|2022-05-15 16:08:40|134.6|132.3|134.62|132.32|134.62|132.32|134.6|132.3|5
1652630930000|2022-05-15 16:08:50|134.67|132.37|134.65|132.35|134.67|132.37|134.65|132.35|3
1652630940000|2022-05-15 16:09:00|134.62|132.32|134.74|132.44|134.74|132.44|134.59|132.29|11
1652630950000|2022-05-15 16:09:10|134.75|132.45|134.85|132.55|134.85|132.55|134.75|132.45|9
1652630960000|2022-05-15 16:09:20|134.83|132.53|134.69|132.39|134.83|132.53|134.69|132.39|11
1652630980000|2022-05-15 16:09:40|134.68|132.38|134.69|132.39|134.7|132.4|134.68|132.38|4
1652630990000|2022-05-15 16:09:50|134.7|132.4|134.78|132.48|134.78|132.48|134.7|132.4|5
1652631000000|2022-05-15 16:10:00|134.79|132.49|134.71|132.41|134.79|132.49|134.71|132.41|4
1652631010000|2022-05-15 16:10:10|134.72|132.42|134.72|132.42|134.72|132.42|134.72|132.42|1
1652631020000|2022-05-15 16:10:20|134.75|132.45|134.81|132.51|134.81|132.51|134.75|132.45|5
1652631030000|2022-05-15 16:10:30|134.8|132.5|134.8|132.5|134.8|132.5|134.8|132.5|1
1652631040000|2022-05-15 16:10:40|134.81|132.51|134.89|132.59|134.89|132.59|134.81|132.51|5
1652631050000|2022-05-15 16:10:50|134.88|132.58|134.88|132.58|134.89|132.59|134.88|132.58|3
1652631060000|2022-05-15 16:11:00|134.87|132.57|134.78|132.48|134.88|132.58|134.78|132.48|8
1652631070000|2022-05-15 16:11:10|134.77|132.47|134.7|132.4|134.77|132.47|134.7|132.4|4
1652631080000|2022-05-15 16:11:20|134.69|132.39|134.69|132.39|134.7|132.4|134.68|132.38|5
1652631090000|2022-05-15 16:11:30|134.68|132.38|134.58|132.28|134.68|132.38|134.58|132.28|10
1652631100000|2022-05-15 16:11:40|134.57|132.27|134.51|132.21|134.57|132.27|134.51|132.21|6
1652631110000|2022-05-15 16:11:50|134.5|132.2|134.42|132.12|134.5|132.2|134.42|132.12|4
1652631120000|2022-05-15 16:12:00|134.41|132.11|134.44|132.14|134.44|132.14|134.41|132.11|3
1652631130000|2022-05-15 16:12:10|134.52|132.22|134.56|132.26|134.57|132.27|134.52|132.22|7
1652631150000|2022-05-15 16:12:30|134.52|132.22|134.49|132.19|134.52|132.22|134.49|132.19|4
1652631160000|2022-05-15 16:12:40|134.42|132.12|134.39|132.09|134.42|132.12|134.39|132.09|6
1652631170000|2022-05-15 16:12:50|134.38|132.08|134.37|132.07|134.38|132.08|134.37|132.07|2
1652631190000|2022-05-15 16:13:10|134.35|132.05|134.28|131.98|134.35|132.05|134.28|131.98|4
1652631200000|2022-05-15 16:13:20|134.26|131.96|134.22|131.92|134.26|131.96|134.21|131.91|8
1652631210000|2022-05-15 16:13:30|134.21|131.91|134.35|132.05|134.37|132.07|134.21|131.91|9
1652631220000|2022-05-15 16:13:40|134.36|132.06|134.37|132.07|134.37|132.07|134.36|132.06|2
1652631230000|2022-05-15 16:13:50|134.36|132.06|134.29|131.99|134.36|132.06|134.28|131.98|5
1652631240000|2022-05-15 16:14:00|134.3|132|134.44|132.14|134.44|132.14|134.3|132|10
1652631250000|2022-05-15 16:14:10|134.45|132.15|134.51|132.21|134.51|132.21|134.45|132.15|6
1652631260000|2022-05-15 16:14:20|134.52|132.22|134.5|132.2|134.54|132.24|134.5|132.2|5
1652631270000|2022-05-15 16:14:30|134.51|132.21|134.47|132.17|134.51|132.21|134.47|132.17|7
1652631290000|2022-05-15 16:14:50|134.48|132.18|134.48|132.18|134.48|132.18|134.48|132.18|1
1652631300000|2022-05-15 16:15:00|134.47|132.17|134.47|132.17|134.47|132.17|134.47|132.17|1
1652631320000|2022-05-15 16:15:20|134.48|132.18|134.64|132.34|134.64|132.34|134.48|132.18|8
1652631330000|2022-05-15 16:15:30|134.66|132.36|134.79|132.49|134.79|132.49|134.66|132.36|9
1652631340000|2022-05-15 16:15:40|134.85|132.55|135.03|132.73|135.05|132.75|134.85|132.55|17
1652631350000|2022-05-15 16:15:50|135.02|132.72|134.78|132.48|135.02|132.72|134.78|132.48|11
1652631360000|2022-05-15 16:16:00|134.8|132.5|134.87|132.57|134.87|132.57|134.8|132.5|5
1652631370000|2022-05-15 16:16:10|134.86|132.56|134.82|132.52|134.86|132.56|134.8|132.5|7
1652631390000|2022-05-15 16:16:30|134.85|132.55|134.87|132.57|134.87|132.57|134.85|132.55|2
1652631400000|2022-05-15 16:16:40|134.86|132.56|134.82|132.52|134.86|132.56|134.82|132.52|4
1652631410000|2022-05-15 16:16:50|134.81|132.51|134.71|132.41|134.81|132.51|134.7|132.4|7
1652631420000|2022-05-15 16:17:00|134.7|132.4|134.65|132.35|134.7|132.4|134.63|132.33|4
1652631430000|2022-05-15 16:17:10|134.66|132.36|134.83|132.53|134.83|132.53|134.66|132.36|12
1652631440000|2022-05-15 16:17:20|134.82|132.52|134.8|132.5|134.82|132.52|134.8|132.5|2
1652631470000|2022-05-15 16:17:50|134.79|132.49|134.79|132.49|134.79|132.49|134.73|132.43|8
1652631480000|2022-05-15 16:18:00|134.8|132.5|134.87|132.57|134.87|132.57|134.8|132.5|7
1652631490000|2022-05-15 16:18:10|134.86|132.56|134.9|132.6|134.9|132.6|134.83|132.53|8
1652631500000|2022-05-15 16:18:20|134.89|132.59|134.81|132.51|134.89|132.59|134.81|132.51|4
1652631510000|2022-05-15 16:18:30|134.82|132.52|134.87|132.57|134.87|132.57|134.82|132.52|4
1652631530000|2022-05-15 16:18:50|134.88|132.58|134.77|132.47|134.89|132.59|134.77|132.47|7
1652631540000|2022-05-15 16:19:00|134.78|132.48|134.82|132.52|134.82|132.52|134.78|132.48|3
1652631550000|2022-05-15 16:19:10|134.81|132.51|134.8|132.5|134.81|132.51|134.8|132.5|2
1652631560000|2022-05-15 16:19:20|134.79|132.49|134.78|132.48|134.79|132.49|134.78|132.48|2
1652631570000|2022-05-15 16:19:30|134.79|132.49|134.71|132.41|134.79|132.49|134.71|132.41|6
1652631580000|2022-05-15 16:19:40|134.7|132.4|134.7|132.4|134.7|132.4|134.69|132.39|3
1652631590000|2022-05-15 16:19:50|134.69|132.39|134.64|132.34|134.69|132.39|134.64|132.34|4
1652631600000|2022-05-15 16:20:00|134.65|132.35|134.71|132.41|134.71|132.41|134.65|132.35|4
1652631610000|2022-05-15 16:20:10|134.72|132.42|134.7|132.4|134.74|132.44|134.69|132.39|7
1652631620000|2022-05-15 16:20:20|134.69|132.39|134.69|132.39|134.69|132.39|134.69|132.39|1
1652631630000|2022-05-15 16:20:30|134.7|132.4|134.79|132.49|134.79|132.49|134.7|132.4|4
1652631640000|2022-05-15 16:20:40|134.8|132.5|134.89|132.59|134.89|132.59|134.8|132.5|4
1652631650000|2022-05-15 16:20:50|134.9|132.6|134.97|132.67|134.97|132.67|134.9|132.6|8
1652631660000|2022-05-15 16:21:00|134.96|132.66|134.92|132.62|134.96|132.66|134.92|132.62|5
1652631690000|2022-05-15 16:21:30|134.89|132.59|134.82|132.52|134.89|132.59|134.82|132.52|5
1652631700000|2022-05-15 16:21:40|134.81|132.51|134.8|132.5|134.81|132.51|134.8|132.5|2
1652631710000|2022-05-15 16:21:50|134.72|132.42|134.69|132.39|134.74|132.44|134.69|132.39|6
1652631720000|2022-05-15 16:22:00|134.68|132.38|134.71|132.41|134.73|132.43|134.62|132.32|14
1652631730000|2022-05-15 16:22:10|134.72|132.42|134.72|132.42|134.74|132.44|134.72|132.42|5
1652631740000|2022-05-15 16:22:20|134.73|132.43|134.95|132.65|134.97|132.67|134.73|132.43|10
1652631750000|2022-05-15 16:22:30|134.94|132.64|134.91|132.61|134.94|132.64|134.91|132.61|3
1652631760000|2022-05-15 16:22:40|134.92|132.62|134.9|132.6|134.92|132.62|134.9|132.6|7
1652631770000|2022-05-15 16:22:50|134.91|132.61|134.92|132.62|134.92|132.62|134.91|132.61|4
1652631780000|2022-05-15 16:23:00|134.93|132.63|135|132.7|135.01|132.71|134.93|132.63|7
1652631790000|2022-05-15 16:23:10|135.01|132.71|135.02|132.72|135.02|132.72|135.01|132.71|2
1652631800000|2022-05-15 16:23:20|135.01|132.71|135|132.7|135.01|132.71|134.98|132.68|7
1652631810000|2022-05-15 16:23:30|134.99|132.69|134.99|132.69|134.99|132.69|134.99|132.69|1
1652631820000|2022-05-15 16:23:40|134.98|132.68|134.91|132.61|134.98|132.68|134.91|132.61|4
1652631830000|2022-05-15 16:23:50|134.9|132.6|134.9|132.6|134.9|132.6|134.9|132.6|1
1652631840000|2022-05-15 16:24:00|134.85|132.55|134.79|132.49|134.85|132.55|134.79|132.49|6
1652631850000|2022-05-15 16:24:10|134.78|132.48|134.78|132.48|134.78|132.48|134.73|132.43|8
1652631860000|2022-05-15 16:24:20|134.77|132.47|134.75|132.45|134.77|132.47|134.74|132.44|3
1652631870000|2022-05-15 16:24:30|134.74|132.44|134.8|132.5|134.89|132.59|134.74|132.44|13
1652631880000|2022-05-15 16:24:40|134.78|132.48|134.78|132.48|134.78|132.48|134.78|132.48|1
1652631890000|2022-05-15 16:24:50|134.71|132.41|134.71|132.41|134.71|132.41|134.71|132.41|1
1652631900000|2022-05-15 16:25:00|134.7|132.4|134.7|132.4|134.7|132.4|134.7|132.4|1
1652631920000|2022-05-15 16:25:20|134.69|132.39|134.61|132.31|134.69|132.39|134.61|132.31|6
1652631930000|2022-05-15 16:25:30|134.62|132.32|134.64|132.34|134.64|132.34|134.61|132.31|4
1652631940000|2022-05-15 16:25:40|134.65|132.35|134.66|132.36|134.66|132.36|134.65|132.35|2
1652631950000|2022-05-15 16:25:50|134.73|132.43|134.76|132.46|134.76|132.46|134.73|132.43|2
1652631960000|2022-05-15 16:26:00|134.77|132.47|134.8|132.5|134.8|132.5|134.77|132.47|3
1652631970000|2022-05-15 16:26:10|134.79|132.49|134.79|132.49|134.79|132.49|134.79|132.49|1
1652632050000|2022-05-15 16:27:30|134.76|132.46|134.69|132.39|134.76|132.46|134.69|132.39|5
1652632060000|2022-05-15 16:27:40|134.7|132.4|134.7|132.4|134.7|132.4|134.69|132.39|3
1652632070000|2022-05-15 16:27:50|134.71|132.41|134.71|132.41|134.72|132.42|134.71|132.41|3
1652632080000|2022-05-15 16:28:00|134.72|132.42|134.94|132.64|134.94|132.64|134.72|132.42|14
1652632090000|2022-05-15 16:28:10|134.98|132.68|134.91|132.61|134.99|132.69|134.91|132.61|10
1652632100000|2022-05-15 16:28:20|134.89|132.59|134.8|132.5|134.89|132.59|134.8|132.5|7
1652632110000|2022-05-15 16:28:30|134.81|132.51|134.81|132.51|134.81|132.51|134.81|132.51|1
1652632120000|2022-05-15 16:28:40|134.83|132.53|134.87|132.57|134.88|132.58|134.83|132.53|5
1652632130000|2022-05-15 16:28:50|134.86|132.56|134.81|132.51|134.86|132.56|134.81|132.51|4
1652632140000|2022-05-15 16:29:00|134.8|132.5|134.79|132.49|134.8|132.5|134.79|132.49|2
1652632150000|2022-05-15 16:29:10|134.77|132.47|134.76|132.46|134.77|132.47|134.76|132.46|2
1652632160000|2022-05-15 16:29:20|134.75|132.45|134.77|132.47|134.77|132.47|134.75|132.45|3
1652632170000|2022-05-15 16:29:30|134.76|132.46|134.74|132.44|134.76|132.46|134.74|132.44|2
1652632180000|2022-05-15 16:29:40|134.73|132.43|134.73|132.43|134.73|132.43|134.73|132.43|1
1652632190000|2022-05-15 16:29:50|134.74|132.44|134.8|132.5|134.8|132.5|134.74|132.44|5
1652632210000|2022-05-15 16:30:10|134.79|132.49|134.79|132.49|134.79|132.49|134.79|132.49|1
1652632220000|2022-05-15 16:30:20|134.77|132.47|134.77|132.47|134.77|132.47|134.77|132.47|1
1652632230000|2022-05-15 16:30:30|134.76|132.46|134.7|132.4|134.76|132.46|134.7|132.4|5
1652632240000|2022-05-15 16:30:40|134.69|132.39|134.62|132.32|134.69|132.39|134.62|132.32|9
1652632250000|2022-05-15 16:30:50|134.61|132.31|134.68|132.38|134.7|132.4|134.6|132.3|8
1652632260000|2022-05-15 16:31:00|134.69|132.39|134.69|132.39|134.69|132.39|134.68|132.38|3
1652632290000|2022-05-15 16:31:30|134.68|132.38|134.63|132.33|134.68|132.38|134.63|132.33|3
1652632300000|2022-05-15 16:31:40|134.61|132.31|134.71|132.41|134.81|132.51|134.59|132.29|9
1652632310000|2022-05-15 16:31:50|134.69|132.39|134.56|132.26|134.71|132.41|134.51|132.21|17
1652632320000|2022-05-15 16:32:00|134.59|132.29|134.7|132.4|134.71|132.41|134.55|132.25|13
1652632330000|2022-05-15 16:32:10|134.69|132.39|134.56|132.26|134.69|132.39|134.56|132.26|12
1652632340000|2022-05-15 16:32:20|134.55|132.25|134.48|132.18|134.59|132.29|134.46|132.16|11
1652632350000|2022-05-15 16:32:30|134.49|132.19|134.47|132.17|134.5|132.2|134.42|132.12|11
1652632360000|2022-05-15 16:32:40|134.48|132.18|134.4|132.1|134.49|132.19|134.39|132.09|10
1652632370000|2022-05-15 16:32:50|134.39|132.09|134.43|132.13|134.55|132.25|134.39|132.09|14
1652632380000|2022-05-15 16:33:00|134.44|132.14|134.46|132.16|134.59|132.29|134.44|132.14|9
1652632390000|2022-05-15 16:33:10|134.45|132.15|134.61|132.31|134.63|132.33|134.45|132.15|11
1652632400000|2022-05-15 16:33:20|134.71|132.41|134.66|132.36|134.77|132.47|134.66|132.36|9
1652632410000|2022-05-15 16:33:30|134.64|132.34|134.62|132.32|134.64|132.34|134.62|132.32|3
1652632420000|2022-05-15 16:33:40|134.68|132.38|134.81|132.51|134.83|132.53|134.68|132.38|17
1652632430000|2022-05-15 16:33:50|134.82|132.52|134.81|132.51|134.88|132.58|134.71|132.41|11
1652632440000|2022-05-15 16:34:00|134.8|132.5|134.89|132.59|134.94|132.64|134.74|132.44|15
1652632450000|2022-05-15 16:34:10|134.9|132.6|135.06|132.76|135.06|132.76|134.89|132.59|14
1652632460000|2022-05-15 16:34:20|135.07|132.77|135.21|132.91|135.24|132.94|135.07|132.77|16
1652632470000|2022-05-15 16:34:30|135.2|132.9|135.16|132.86|135.2|132.9|135.16|132.86|5
1652632480000|2022-05-15 16:34:40|135.1|132.8|135.1|132.8|135.1|132.8|135.07|132.77|5
1652632490000|2022-05-15 16:34:50|135.09|132.79|135.09|132.79|135.09|132.79|135.09|132.79|1
1652632500000|2022-05-15 16:35:00|135.08|132.78|135|132.7|135.08|132.78|135|132.7|5
1652632510000|2022-05-15 16:35:10|134.99|132.69|135.02|132.72|135.08|132.78|134.99|132.69|9
1652632520000|2022-05-15 16:35:20|135.03|132.73|135.14|132.84|135.14|132.84|135.03|132.73|10
1652632530000|2022-05-15 16:35:30|135.15|132.85|135.33|133.03|135.33|133.03|135.15|132.85|9
1652632540000|2022-05-15 16:35:40|135.32|133.02|135.31|133.01|135.32|133.02|135.28|132.98|6
1652632550000|2022-05-15 16:35:50|135.32|133.02|135.47|133.17|135.5|133.2|135.32|133.02|13
1652632560000|2022-05-15 16:36:00|135.46|133.16|135.43|133.13|135.46|133.16|135.41|133.11|6
1652632570000|2022-05-15 16:36:10|135.44|133.14|135.48|133.18|135.48|133.18|135.44|133.14|5
1652632580000|2022-05-15 16:36:20|135.47|133.17|135.42|133.12|135.47|133.17|135.42|133.12|4
1652632590000|2022-05-15 16:36:30|135.41|133.11|135.4|133.1|135.41|133.11|135.4|133.1|2
1652632600000|2022-05-15 16:36:40|135.41|133.11|135.41|133.11|135.42|133.12|135.41|133.11|3
1652632610000|2022-05-15 16:36:50|135.42|133.12|135.39|133.09|135.53|133.23|135.34|133.04|12
1652632620000|2022-05-15 16:37:00|135.4|133.1|135.43|133.13|135.47|133.17|135.28|132.98|14
1652632630000|2022-05-15 16:37:10|135.44|133.14|135.51|133.21|135.51|133.21|135.44|133.14|5
1652632640000|2022-05-15 16:37:20|135.52|133.22|135.69|133.39|135.72|133.42|135.52|133.22|12
1652632650000|2022-05-15 16:37:30|135.67|133.37|135.51|133.21|135.67|133.37|135.51|133.21|11
1652632660000|2022-05-15 16:37:40|135.52|133.22|135.6|133.3|135.64|133.34|135.52|133.22|9
1652632670000|2022-05-15 16:37:50|135.57|133.27|135.44|133.14|135.57|133.27|135.44|133.14|14
1652632680000|2022-05-15 16:38:00|135.43|133.13|135.36|133.06|135.55|133.25|135.35|133.05|14
1652632690000|2022-05-15 16:38:10|135.37|133.07|135.44|133.14|135.48|133.18|135.37|133.07|12
1652632700000|2022-05-15 16:38:20|135.45|133.15|135.5|133.2|135.52|133.22|135.45|133.15|11
1652632710000|2022-05-15 16:38:30|135.45|133.15|135.45|133.15|135.48|133.18|135.35|133.05|11
1652632720000|2022-05-15 16:38:40|135.44|133.14|135.5|133.2|135.5|133.2|135.41|133.11|6
1652632730000|2022-05-15 16:38:50|135.51|133.21|135.54|133.24|135.59|133.29|135.44|133.14|13
1652632740000|2022-05-15 16:39:00|135.55|133.25|135.51|133.21|135.55|133.25|135.51|133.21|3
1652632750000|2022-05-15 16:39:10|135.52|133.22|135.46|133.16|135.53|133.23|135.46|133.16|8
1652632760000|2022-05-15 16:39:20|135.47|133.17|135.47|133.17|135.47|133.17|135.47|133.17|1
1652632770000|2022-05-15 16:39:30|135.5|133.2|135.56|133.26|135.56|133.26|135.49|133.19|5
1652632780000|2022-05-15 16:39:40|135.57|133.27|135.56|133.26|135.57|133.27|135.56|133.26|2
1652632790000|2022-05-15 16:39:50|135.54|133.24|135.54|133.24|135.54|133.24|135.54|133.24|1
1652632810000|2022-05-15 16:40:10|135.53|133.23|135.61|133.31|135.61|133.31|135.5|133.2|10
1652632820000|2022-05-15 16:40:20|135.62|133.32|135.76|133.46|135.77|133.47|135.62|133.32|6
1652632830000|2022-05-15 16:40:30|135.77|133.47|135.77|133.47|135.77|133.47|135.77|133.47|1
1652632840000|2022-05-15 16:40:40|135.78|133.48|135.75|133.45|135.79|133.49|135.69|133.39|10
1652632850000|2022-05-15 16:40:50|135.76|133.46|135.78|133.48|135.78|133.48|135.76|133.46|5
1652632860000|2022-05-15 16:41:00|135.79|133.49|135.83|133.53|135.88|133.58|135.79|133.49|13
1652632870000|2022-05-15 16:41:10|135.77|133.47|135.78|133.48|135.78|133.48|135.76|133.46|4
1652632880000|2022-05-15 16:41:20|135.79|133.49|135.79|133.49|135.79|133.49|135.79|133.49|1
1652632890000|2022-05-15 16:41:30|135.8|133.5|135.8|133.5|135.81|133.51|135.8|133.5|3
1652632900000|2022-05-15 16:41:40|135.81|133.51|135.88|133.58|135.88|133.58|135.81|133.51|9
1652632910000|2022-05-15 16:41:50|135.9|133.6|135.79|133.49|135.97|133.67|135.79|133.49|14
1652632920000|2022-05-15 16:42:00|135.78|133.48|135.78|133.48|135.78|133.48|135.78|133.48|1
1652632930000|2022-05-15 16:42:10|135.77|133.47|135.77|133.47|135.77|133.47|135.76|133.46|3
1652632940000|2022-05-15 16:42:20|135.8|133.5|135.8|133.5|135.8|133.5|135.8|133.5|1
1652632950000|2022-05-15 16:42:30|135.81|133.51|135.81|133.51|135.81|133.51|135.81|133.51|1
1652632960000|2022-05-15 16:42:40|135.84|133.54|135.87|133.57|135.87|133.57|135.84|133.54|4
1652632980000|2022-05-15 16:43:00|135.88|133.58|135.98|133.68|135.98|133.68|135.88|133.58|5
1652632990000|2022-05-15 16:43:10|135.97|133.67|136.05|133.75|136.05|133.75|135.97|133.67|6
1652633000000|2022-05-15 16:43:20|136.07|133.77|136.12|133.82|136.12|133.82|136.05|133.75|11
1652633010000|2022-05-15 16:43:30|136.13|133.83|136.13|133.83|136.13|133.83|136.1|133.8|5
1652633020000|2022-05-15 16:43:40|136.12|133.82|136.1|133.8|136.14|133.84|136.1|133.8|7
1652633030000|2022-05-15 16:43:50|136.11|133.81|136.18|133.88|136.18|133.88|136.11|133.81|5
1652633040000|2022-05-15 16:44:00|136.19|133.89|136.32|134.02|136.37|134.07|136.19|133.89|20
1652633050000|2022-05-15 16:44:10|136.33|134.03|136.45|134.15|136.45|134.15|136.33|134.03|12
1652633060000|2022-05-15 16:44:20|136.46|134.16|136.3|134|136.46|134.16|136.3|134|15
1652633070000|2022-05-15 16:44:30|136.37|134.07|136.32|134.02|136.44|134.14|136.32|134.02|13
1652633080000|2022-05-15 16:44:40|136.3|134|136.36|134.06|136.36|134.06|136.3|134|5
1652633090000|2022-05-15 16:44:50|136.38|134.08|136.35|134.05|136.39|134.09|136.34|134.04|6
1652633100000|2022-05-15 16:45:00|136.36|134.06|136.34|134.04|136.43|134.13|136.34|134.04|13
1652633110000|2022-05-15 16:45:10|136.33|134.03|136.09|133.79|136.33|134.03|136.09|133.79|10
1652633120000|2022-05-15 16:45:20|136.07|133.77|135.99|133.69|136.07|133.77|135.98|133.68|6
1652633130000|2022-05-15 16:45:30|135.98|133.68|135.94|133.64|135.98|133.68|135.94|133.64|5
1652633140000|2022-05-15 16:45:40|135.92|133.62|135.94|133.64|135.95|133.65|135.92|133.62|5
1652633150000|2022-05-15 16:45:50|135.95|133.65|135.95|133.65|135.95|133.65|135.95|133.65|1
1652633160000|2022-05-15 16:46:00|135.94|133.64|135.96|133.66|135.96|133.66|135.94|133.64|3
1652633170000|2022-05-15 16:46:10|135.97|133.67|136.02|133.72|136.02|133.72|135.97|133.67|2
1652633180000|2022-05-15 16:46:20|136.03|133.73|136.04|133.74|136.05|133.75|136.03|133.73|4
1652633200000|2022-05-15 16:46:40|136.05|133.75|136.08|133.78|136.08|133.78|136.05|133.75|2
1652633210000|2022-05-15 16:46:50|136.09|133.79|136.11|133.81|136.13|133.83|136.09|133.79|10
1652633220000|2022-05-15 16:47:00|136.12|133.82|136.06|133.76|136.12|133.82|136.06|133.76|6
1652633230000|2022-05-15 16:47:10|136.03|133.73|135.95|133.65|136.03|133.73|135.93|133.63|11
1652633240000|2022-05-15 16:47:20|135.94|133.64|135.95|133.65|135.95|133.65|135.94|133.64|2
1652633250000|2022-05-15 16:47:30|135.94|133.64|135.89|133.59|135.94|133.64|135.89|133.59|5
1652633260000|2022-05-15 16:47:40|135.88|133.58|135.84|133.54|135.88|133.58|135.84|133.54|3
1652633270000|2022-05-15 16:47:50|135.85|133.55|135.79|133.49|135.87|133.57|135.79|133.49|8
1652633280000|2022-05-15 16:48:00|135.78|133.48|135.77|133.47|135.78|133.48|135.77|133.47|4
1652633290000|2022-05-15 16:48:10|135.76|133.46|135.67|133.37|135.76|133.46|135.67|133.37|10
1652633320000|2022-05-15 16:48:40|135.65|133.35|135.66|133.36|135.66|133.36|135.64|133.34|4
1652633330000|2022-05-15 16:48:50|135.65|133.35|135.65|133.35|135.65|133.35|135.64|133.34|3
1652633340000|2022-05-15 16:49:00|135.64|133.34|135.59|133.29|135.64|133.34|135.59|133.29|5
1652633350000|2022-05-15 16:49:10|135.6|133.3|135.6|133.3|135.6|133.3|135.59|133.29|3
1652633360000|2022-05-15 16:49:20|135.65|133.35|135.81|133.51|135.82|133.52|135.64|133.34|11
1652633370000|2022-05-15 16:49:30|135.83|133.53|135.75|133.45|135.83|133.53|135.75|133.45|6
1652633380000|2022-05-15 16:49:40|135.74|133.44|135.67|133.37|135.74|133.44|135.65|133.35|10
1652633400000|2022-05-15 16:50:00|135.66|133.36|135.62|133.32|135.66|133.36|135.62|133.32|3
1652633420000|2022-05-15 16:50:20|135.61|133.31|135.57|133.27|135.61|133.31|135.57|133.27|6
1652633430000|2022-05-15 16:50:30|135.58|133.28|135.59|133.29|135.59|133.29|135.58|133.28|2
1652633460000|2022-05-15 16:51:00|135.69|133.39|135.6|133.3|135.69|133.39|135.6|133.3|6
1652633470000|2022-05-15 16:51:10|135.58|133.28|135.57|133.27|135.59|133.29|135.57|133.27|6
1652633490000|2022-05-15 16:51:30|135.56|133.26|135.66|133.36|135.66|133.36|135.56|133.26|5
1652633500000|2022-05-15 16:51:40|135.7|133.4|135.68|133.38|135.73|133.43|135.67|133.37|9
1652633510000|2022-05-15 16:51:50|135.67|133.37|135.66|133.36|135.67|133.37|135.66|133.36|2
1652633520000|2022-05-15 16:52:00|135.65|133.35|135.78|133.48|135.78|133.48|135.65|133.35|5
1652633530000|2022-05-15 16:52:10|135.79|133.49|135.83|133.53|135.84|133.54|135.79|133.49|6
1652633540000|2022-05-15 16:52:20|135.84|133.54|135.85|133.55|135.85|133.55|135.84|133.54|2
1652633550000|2022-05-15 16:52:30|135.87|133.57|135.94|133.64|135.94|133.64|135.87|133.57|4
1652633570000|2022-05-15 16:52:50|135.92|133.62|135.95|133.65|135.95|133.65|135.92|133.62|4
1652633580000|2022-05-15 16:53:00|135.94|133.64|135.94|133.64|135.94|133.64|135.94|133.64|1
1652633590000|2022-05-15 16:53:10|135.96|133.66|136.06|133.76|136.06|133.76|135.96|133.66|10
1652633600000|2022-05-15 16:53:20|136.05|133.75|135.98|133.68|136.05|133.75|135.98|133.68|4
1652633610000|2022-05-15 16:53:30|135.93|133.63|135.93|133.63|135.93|133.63|135.93|133.63|1
1652633620000|2022-05-15 16:53:40|135.94|133.64|135.94|133.64|135.94|133.64|135.94|133.64|1
1652633630000|2022-05-15 16:53:50|135.95|133.65|135.94|133.64|135.95|133.65|135.94|133.64|4
1652633650000|2022-05-15 16:54:10|135.95|133.65|135.87|133.57|136.05|133.75|135.87|133.57|13
1652633660000|2022-05-15 16:54:20|135.85|133.55|135.91|133.61|135.91|133.61|135.84|133.54|8
1652633690000|2022-05-15 16:54:50|135.92|133.62|135.95|133.65|135.95|133.65|135.92|133.62|2
1652633700000|2022-05-15 16:55:00|135.94|133.64|135.86|133.56|135.94|133.64|135.86|133.56|4
1652633710000|2022-05-15 16:55:10|135.85|133.55|135.85|133.55|135.86|133.56|135.85|133.55|3
1652633730000|2022-05-15 16:55:30|135.86|133.56|135.93|133.63|135.94|133.64|135.86|133.56|8
1652633740000|2022-05-15 16:55:40|135.92|133.62|135.92|133.62|135.92|133.62|135.87|133.57|7
1652633750000|2022-05-15 16:55:50|135.91|133.61|135.93|133.63|135.93|133.63|135.91|133.61|3
1652633760000|2022-05-15 16:56:00|135.92|133.62|135.92|133.62|135.92|133.62|135.92|133.62|1
1652633770000|2022-05-15 16:56:10|135.93|133.63|135.92|133.62|135.94|133.64|135.91|133.61|6
1652633780000|2022-05-15 16:56:20|135.91|133.61|135.86|133.56|135.91|133.61|135.86|133.56|5
1652633790000|2022-05-15 16:56:30|135.85|133.55|135.84|133.54|135.85|133.55|135.84|133.54|2
1652633810000|2022-05-15 16:56:50|135.85|133.55|135.88|133.58|135.95|133.65|135.85|133.55|8
1652633820000|2022-05-15 16:57:00|135.87|133.57|135.89|133.59|135.89|133.59|135.86|133.56|4
1652633840000|2022-05-15 16:57:20|135.86|133.56|135.84|133.54|135.86|133.56|135.84|133.54|3
1652633850000|2022-05-15 16:57:30|135.85|133.55|135.76|133.46|135.85|133.55|135.76|133.46|5
1652633860000|2022-05-15 16:57:40|135.75|133.45|135.67|133.37|135.75|133.45|135.67|133.37|5
1652633870000|2022-05-15 16:57:50|135.66|133.36|135.74|133.44|135.74|133.44|135.65|133.35|4
1652633880000|2022-05-15 16:58:00|135.76|133.46|135.83|133.53|135.83|133.53|135.76|133.46|6
1652633890000|2022-05-15 16:58:10|135.84|133.54|135.84|133.54|135.84|133.54|135.84|133.54|1
1652633930000|2022-05-15 16:58:50|135.83|133.53|135.83|133.53|135.83|133.53|135.83|133.53|1
1652633940000|2022-05-15 16:59:00|135.84|133.54|135.77|133.47|135.84|133.54|135.77|133.47|7
1652633950000|2022-05-15 16:59:10|135.76|133.46|135.67|133.37|135.76|133.46|135.65|133.35|5
1652633960000|2022-05-15 16:59:20|135.66|133.36|135.73|133.43|135.73|133.43|135.66|133.36|5
1652633970000|2022-05-15 16:59:30|135.81|133.51|135.79|133.49|135.81|133.51|135.78|133.48|4
1652633980000|2022-05-15 16:59:40|135.8|133.5|135.8|133.5|135.8|133.5|135.8|133.5|1
1652633990000|2022-05-15 16:59:50|135.81|133.51|135.74|133.44|135.81|133.51|135.74|133.44|4
1652634000000|2022-05-15 17:00:00|135.75|133.45|135.74|133.44|135.75|133.45|135.74|133.44|2
1652634010000|2022-05-15 17:00:10|135.75|133.45|135.73|133.43|135.75|133.45|135.73|133.43|3
1652634020000|2022-05-15 17:00:20|135.72|133.42|135.72|133.42|135.73|133.43|135.72|133.42|3
1652634030000|2022-05-15 17:00:30|135.73|133.43|135.73|133.43|135.73|133.43|135.73|133.43|1
1652634040000|2022-05-15 17:00:40|135.68|133.38|135.65|133.35|135.68|133.38|135.65|133.35|4
1652634050000|2022-05-15 17:00:50|135.63|133.33|135.62|133.32|135.63|133.33|135.62|133.32|4
1652634060000|2022-05-15 17:01:00|135.63|133.33|135.63|133.33|135.63|133.33|135.63|133.33|1
1652634070000|2022-05-15 17:01:10|135.62|133.32|135.62|133.32|135.62|133.32|135.6|133.3|4
1652634080000|2022-05-15 17:01:20|135.63|133.33|135.88|133.58|135.92|133.62|135.63|133.33|15
1652634090000|2022-05-15 17:01:30|135.89|133.59|135.97|133.67|135.97|133.67|135.89|133.59|7
1652634100000|2022-05-15 17:01:40|135.96|133.66|135.9|133.6|135.96|133.66|135.85|133.55|14
1652634110000|2022-05-15 17:01:50|135.92|133.62|135.87|133.57|135.93|133.63|135.87|133.57|5
1652634120000|2022-05-15 17:02:00|135.88|133.58|135.94|133.64|135.94|133.64|135.88|133.58|4
1652634130000|2022-05-15 17:02:10|135.95|133.65|135.94|133.64|135.95|133.65|135.94|133.64|2
1652634140000|2022-05-15 17:02:20|135.93|133.63|135.92|133.62|135.93|133.63|135.92|133.62|2
1652634160000|2022-05-15 17:02:40|135.89|133.59|135.83|133.53|135.89|133.59|135.83|133.53|8
1652634170000|2022-05-15 17:02:50|135.84|133.54|135.83|133.53|135.84|133.54|135.83|133.53|2
1652634180000|2022-05-15 17:03:00|135.84|133.54|135.85|133.55|135.85|133.55|135.84|133.54|2
1652634190000|2022-05-15 17:03:10|135.84|133.54|135.84|133.54|135.84|133.54|135.83|133.53|3
1652634200000|2022-05-15 17:03:20|135.83|133.53|135.74|133.44|135.83|133.53|135.74|133.44|6
1652634210000|2022-05-15 17:03:30|135.73|133.43|135.73|133.43|135.73|133.43|135.73|133.43|1
1652634220000|2022-05-15 17:03:40|135.72|133.42|135.72|133.42|135.72|133.42|135.72|133.42|1
1652634230000|2022-05-15 17:03:50|135.71|133.41|135.7|133.4|135.71|133.41|135.65|133.35|5
1652634240000|2022-05-15 17:04:00|135.71|133.41|135.73|133.43|135.73|133.43|135.71|133.41|4
1652634250000|2022-05-15 17:04:10|135.72|133.42|135.67|133.37|135.72|133.42|135.67|133.37|4
1652634260000|2022-05-15 17:04:20|135.66|133.36|135.58|133.28|135.66|133.36|135.57|133.27|9
1652634270000|2022-05-15 17:04:30|135.57|133.27|135.53|133.23|135.57|133.27|135.53|133.23|6
1652634280000|2022-05-15 17:04:40|135.52|133.22|135.45|133.15|135.52|133.22|135.45|133.15|4
1652634290000|2022-05-15 17:04:50|135.44|133.14|135.53|133.23|135.55|133.25|135.43|133.13|6
1652634300000|2022-05-15 17:05:00|135.52|133.22|135.43|133.13|135.52|133.22|135.43|133.13|8
1652634310000|2022-05-15 17:05:10|135.41|133.11|135.53|133.23|135.55|133.25|135.41|133.11|7
1652634320000|2022-05-15 17:05:20|135.54|133.24|135.63|133.33|135.63|133.33|135.53|133.23|8
1652634330000|2022-05-15 17:05:30|135.64|133.34|135.57|133.27|135.64|133.34|135.55|133.25|7
1652634340000|2022-05-15 17:05:40|135.58|133.28|135.63|133.33|135.63|133.33|135.58|133.28|5
1652634350000|2022-05-15 17:05:50|135.64|133.34|135.7|133.4|135.7|133.4|135.64|133.34|3
1652634360000|2022-05-15 17:06:00|135.71|133.41|135.75|133.45|135.78|133.48|135.71|133.41|10
1652634370000|2022-05-15 17:06:10|135.74|133.44|135.8|133.5|135.8|133.5|135.74|133.44|5
1652634380000|2022-05-15 17:06:20|135.81|133.51|135.94|133.64|135.94|133.64|135.81|133.51|9
1652634390000|2022-05-15 17:06:30|135.93|133.63|135.94|133.64|135.95|133.65|135.93|133.63|5
1652634400000|2022-05-15 17:06:40|135.95|133.65|135.95|133.65|135.95|133.65|135.95|133.65|1
1652634410000|2022-05-15 17:06:50|135.96|133.66|135.94|133.64|135.96|133.66|135.94|133.64|2
1652634420000|2022-05-15 17:07:00|135.95|133.65|135.96|133.66|135.98|133.68|135.95|133.65|4
1652634430000|2022-05-15 17:07:10|135.97|133.67|135.98|133.68|135.98|133.68|135.97|133.67|2
1652634440000|2022-05-15 17:07:20|135.97|133.67|135.87|133.57|135.98|133.68|135.87|133.57|10
1652634450000|2022-05-15 17:07:30|135.88|133.58|135.96|133.66|135.97|133.67|135.88|133.58|8
1652634470000|2022-05-15 17:07:50|135.97|133.67|135.96|133.66|135.97|133.67|135.94|133.64|4
1652634480000|2022-05-15 17:08:00|135.95|133.65|136.03|133.73|136.04|133.74|135.95|133.65|6
1652634490000|2022-05-15 17:08:10|136.02|133.72|135.99|133.69|136.02|133.72|135.97|133.67|4
1652634500000|2022-05-15 17:08:20|135.98|133.68|135.99|133.69|135.99|133.69|135.97|133.67|4
1652634510000|2022-05-15 17:08:30|136|133.7|136|133.7|136|133.7|136|133.7|1
1652634520000|2022-05-15 17:08:40|136.01|133.71|136.04|133.74|136.04|133.74|136|133.7|5
1652634530000|2022-05-15 17:08:50|136.03|133.73|135.98|133.68|136.03|133.73|135.98|133.68|5
1652634540000|2022-05-15 17:09:00|135.99|133.69|136.03|133.73|136.03|133.73|135.99|133.69|4
1652634550000|2022-05-15 17:09:10|136.02|133.72|136.02|133.72|136.02|133.72|136.02|133.72|1
1652634560000|2022-05-15 17:09:20|136.01|133.71|135.96|133.66|136.01|133.71|135.96|133.66|4
1652634570000|2022-05-15 17:09:30|135.97|133.67|135.86|133.56|135.97|133.67|135.86|133.56|6
1652634580000|2022-05-15 17:09:40|135.85|133.55|135.86|133.56|135.86|133.56|135.85|133.55|2
1652634590000|2022-05-15 17:09:50|135.81|133.51|135.77|133.47|135.81|133.51|135.77|133.47|5
1652634600000|2022-05-15 17:10:00|135.75|133.45|135.65|133.35|135.75|133.45|135.65|133.35|7
1652634610000|2022-05-15 17:10:10|135.64|133.34|135.58|133.28|135.64|133.34|135.53|133.23|11
1652634620000|2022-05-15 17:10:20|135.59|133.29|135.57|133.27|135.59|133.29|135.57|133.27|3
1652634630000|2022-05-15 17:10:30|135.64|133.34|135.65|133.35|135.66|133.36|135.64|133.34|4
1652634650000|2022-05-15 17:10:50|135.63|133.33|135.54|133.24|135.63|133.33|135.54|133.24|5
1652634660000|2022-05-15 17:11:00|135.53|133.23|135.53|133.23|135.54|133.24|135.49|133.19|11
1652634670000|2022-05-15 17:11:10|135.52|133.22|135.51|133.21|135.52|133.22|135.46|133.16|7
1652634680000|2022-05-15 17:11:20|135.52|133.22|135.54|133.24|135.54|133.24|135.52|133.22|2
1652634690000|2022-05-15 17:11:30|135.5|133.2|135.53|133.23|135.54|133.24|135.49|133.19|6
1652634710000|2022-05-15 17:11:50|135.54|133.24|135.54|133.24|135.54|133.24|135.54|133.24|1
1652634730000|2022-05-15 17:12:10|135.56|133.26|135.62|133.32|135.62|133.32|135.55|133.25|10
1652634740000|2022-05-15 17:12:20|135.63|133.33|135.63|133.33|135.63|133.33|135.63|133.33|1
1652634750000|2022-05-15 17:12:30|135.64|133.34|135.68|133.38|135.68|133.38|135.64|133.34|4
1652634760000|2022-05-15 17:12:40|135.67|133.37|135.73|133.43|135.73|133.43|135.67|133.37|7
1652634770000|2022-05-15 17:12:50|135.74|133.44|135.75|133.45|135.76|133.46|135.74|133.44|4
1652634780000|2022-05-15 17:13:00|135.74|133.44|135.76|133.46|135.76|133.46|135.74|133.44|3
1652634790000|2022-05-15 17:13:10|135.77|133.47|135.77|133.47|135.77|133.47|135.77|133.47|1
1652634810000|2022-05-15 17:13:30|135.75|133.45|135.76|133.46|135.76|133.46|135.7|133.4|9
1652634820000|2022-05-15 17:13:40|135.77|133.47|135.75|133.45|135.77|133.47|135.75|133.45|2
1652634830000|2022-05-15 17:13:50|135.74|133.44|135.76|133.46|135.76|133.46|135.72|133.42|6
1652634840000|2022-05-15 17:14:00|135.75|133.45|135.75|133.45|135.75|133.45|135.73|133.43|4
1652634850000|2022-05-15 17:14:10|135.8|133.5|135.83|133.53|135.83|133.53|135.8|133.5|4
1652634860000|2022-05-15 17:14:20|135.84|133.54|135.87|133.57|135.87|133.57|135.84|133.54|4
1652634870000|2022-05-15 17:14:30|135.86|133.56|135.87|133.57|135.87|133.57|135.86|133.56|2
1652634880000|2022-05-15 17:14:40|135.88|133.58|135.87|133.57|135.89|133.59|135.87|133.57|4
1652634890000|2022-05-15 17:14:50|135.92|133.62|135.93|133.63|135.93|133.63|135.91|133.61|4
1652634900000|2022-05-15 17:15:00|135.91|133.61|135.91|133.61|135.91|133.61|135.91|133.61|1
1652634910000|2022-05-15 17:15:10|135.89|133.59|135.93|133.63|135.93|133.63|135.89|133.59|4
1652634920000|2022-05-15 17:15:20|135.95|133.65|136.03|133.73|136.03|133.73|135.95|133.65|11
1652634930000|2022-05-15 17:15:30|136.01|133.71|136.04|133.74|136.04|133.74|136.01|133.71|2
1652634940000|2022-05-15 17:15:40|136.08|133.78|136.06|133.76|136.08|133.78|136.06|133.76|3
1652634950000|2022-05-15 17:15:50|136.05|133.75|136.06|133.76|136.06|133.76|136.05|133.75|2
1652634960000|2022-05-15 17:16:00|136.08|133.78|136.07|133.77|136.08|133.78|136.07|133.77|2
1652634970000|2022-05-15 17:16:10|136.08|133.78|136.07|133.77|136.08|133.78|136.07|133.77|2
1652634980000|2022-05-15 17:16:20|136.06|133.76|135.92|133.62|136.06|133.76|135.92|133.62|8
1652634990000|2022-05-15 17:16:30|135.91|133.61|135.91|133.61|135.91|133.61|135.85|133.55|9
1652635000000|2022-05-15 17:16:40|135.93|133.63|135.97|133.67|136.01|133.71|135.93|133.63|10
1652635020000|2022-05-15 17:17:00|135.96|133.66|135.96|133.66|135.96|133.66|135.96|133.66|1
1652635030000|2022-05-15 17:17:10|135.93|133.63|135.92|133.62|135.93|133.63|135.91|133.61|4
1652635040000|2022-05-15 17:17:20|135.91|133.61|135.86|133.56|135.91|133.61|135.86|133.56|4
1652635050000|2022-05-15 17:17:30|135.85|133.55|135.78|133.48|135.85|133.55|135.78|133.48|5
1652635060000|2022-05-15 17:17:40|135.77|133.47|135.75|133.45|135.77|133.47|135.75|133.45|3
1652635070000|2022-05-15 17:17:50|135.77|133.47|135.77|133.47|135.79|133.49|135.77|133.47|6
1652635080000|2022-05-15 17:18:00|135.75|133.45|135.69|133.39|135.75|133.45|135.69|133.39|8
1652635090000|2022-05-15 17:18:10|135.68|133.38|135.56|133.26|135.69|133.39|135.56|133.26|11
1652635100000|2022-05-15 17:18:20|135.57|133.27|135.66|133.36|135.66|133.36|135.57|133.27|5
1652635110000|2022-05-15 17:18:30|135.65|133.35|135.65|133.35|135.66|133.36|135.64|133.34|4
1652635120000|2022-05-15 17:18:40|135.66|133.36|135.66|133.36|135.66|133.36|135.66|133.36|1
1652635140000|2022-05-15 17:19:00|135.65|133.35|135.7|133.4|135.7|133.4|135.65|133.35|4
1652635150000|2022-05-15 17:19:10|135.71|133.41|135.69|133.39|135.74|133.44|135.69|133.39|6
1652635160000|2022-05-15 17:19:20|135.68|133.38|135.65|133.35|135.68|133.38|135.65|133.35|4
1652635170000|2022-05-15 17:19:30|135.64|133.34|135.64|133.34|135.64|133.34|135.64|133.34|1
1652635180000|2022-05-15 17:19:40|135.6|133.3|135.6|133.3|135.61|133.31|135.6|133.3|3
1652635190000|2022-05-15 17:19:50|135.59|133.29|135.57|133.27|135.59|133.29|135.56|133.26|5
1652635200000|2022-05-15 17:20:00|135.56|133.26|135.56|133.26|135.56|133.26|135.56|133.26|1
1652635210000|2022-05-15 17:20:10|135.57|133.27|135.56|133.26|135.57|133.27|135.56|133.26|2
1652635220000|2022-05-15 17:20:20|135.55|133.25|135.54|133.24|135.55|133.25|135.54|133.24|2
1652635230000|2022-05-15 17:20:30|135.57|133.27|135.57|133.27|135.57|133.27|135.56|133.26|3
1652635240000|2022-05-15 17:20:40|135.58|133.28|135.65|133.35|135.65|133.35|135.58|133.28|3
1652635250000|2022-05-15 17:20:50|135.69|133.39|135.71|133.41|135.71|133.41|135.69|133.39|2
1652635260000|2022-05-15 17:21:00|135.7|133.4|135.8|133.5|135.81|133.51|135.7|133.4|9
1652635270000|2022-05-15 17:21:10|135.81|133.51|135.75|133.45|135.81|133.51|135.75|133.45|4
1652635280000|2022-05-15 17:21:20|135.71|133.41|135.71|133.41|135.71|133.41|135.7|133.4|3
1652635300000|2022-05-15 17:21:40|135.68|133.38|135.63|133.33|135.68|133.38|135.62|133.32|7
1652635310000|2022-05-15 17:21:50|135.62|133.32|135.62|133.32|135.63|133.33|135.61|133.31|4
1652635320000|2022-05-15 17:22:00|135.61|133.31|135.61|133.31|135.62|133.32|135.61|133.31|3
1652635330000|2022-05-15 17:22:10|135.6|133.3|135.54|133.24|135.61|133.31|135.54|133.24|5
1652635340000|2022-05-15 17:22:20|135.53|133.23|135.54|133.24|135.54|133.24|135.52|133.22|6
1652635350000|2022-05-15 17:22:30|135.55|133.25|135.57|133.27|135.57|133.27|135.55|133.25|2
1652635360000|2022-05-15 17:22:40|135.56|133.26|135.55|133.25|135.56|133.26|135.55|133.25|2
1652635370000|2022-05-15 17:22:50|135.56|133.26|135.58|133.28|135.58|133.28|135.56|133.26|3
1652635380000|2022-05-15 17:23:00|135.59|133.29|135.56|133.26|135.61|133.31|135.56|133.26|8
1652635390000|2022-05-15 17:23:10|135.55|133.25|135.55|133.25|135.56|133.26|135.55|133.25|3
1652635400000|2022-05-15 17:23:20|135.56|133.26|135.6|133.3|135.6|133.3|135.56|133.26|2
1652635410000|2022-05-15 17:23:30|135.59|133.29|135.55|133.25|135.59|133.29|135.55|133.25|5
1652635420000|2022-05-15 17:23:40|135.57|133.27|135.56|133.26|135.57|133.27|135.55|133.25|4
1652635430000|2022-05-15 17:23:50|135.55|133.25|135.56|133.26|135.56|133.26|135.55|133.25|2
1652635490000|2022-05-15 17:24:50|135.55|133.25|135.55|133.25|135.55|133.25|135.55|133.25|1
1652635500000|2022-05-15 17:25:00|135.56|133.26|135.43|133.13|135.56|133.26|135.39|133.09|11
1652635510000|2022-05-15 17:25:10|135.42|133.12|135.43|133.13|135.43|133.13|135.42|133.12|2
1652635520000|2022-05-15 17:25:20|135.48|133.18|135.53|133.23|135.54|133.24|135.48|133.18|7
1652635530000|2022-05-15 17:25:30|135.54|133.24|135.47|133.17|135.54|133.24|135.47|133.17|5
1652635540000|2022-05-15 17:25:40|135.46|133.16|135.48|133.18|135.48|133.18|135.46|133.16|3
1652635550000|2022-05-15 17:25:50|135.53|133.23|135.56|133.26|135.56|133.26|135.53|133.23|3
1652635560000|2022-05-15 17:26:00|135.57|133.27|135.68|133.38|135.68|133.38|135.57|133.27|6
1652635580000|2022-05-15 17:26:20|135.67|133.37|135.59|133.29|135.67|133.37|135.59|133.29|6
1652635590000|2022-05-15 17:26:30|135.63|133.33|135.62|133.32|135.63|133.33|135.62|133.32|2
1652635600000|2022-05-15 17:26:40|135.63|133.33|135.67|133.37|135.67|133.37|135.63|133.33|5
1652635610000|2022-05-15 17:26:50|135.68|133.38|135.68|133.38|135.68|133.38|135.68|133.38|1
1652635630000|2022-05-15 17:27:10|135.67|133.37|135.56|133.26|135.67|133.37|135.56|133.26|8
1652635640000|2022-05-15 17:27:20|135.53|133.23|135.49|133.19|135.54|133.24|135.49|133.19|7
1652635650000|2022-05-15 17:27:30|135.48|133.18|135.48|133.18|135.48|133.18|135.47|133.17|3
1652635660000|2022-05-15 17:27:40|135.47|133.17|135.46|133.16|135.47|133.17|135.46|133.16|2
1652635670000|2022-05-15 17:27:50|135.45|133.15|135.48|133.18|135.48|133.18|135.45|133.15|2
1652635680000|2022-05-15 17:28:00|135.47|133.17|135.47|133.17|135.48|133.18|135.46|133.16|5
1652635690000|2022-05-15 17:28:10|135.48|133.18|135.5|133.2|135.51|133.21|135.48|133.18|5
1652635700000|2022-05-15 17:28:20|135.48|133.18|135.47|133.17|135.48|133.18|135.47|133.17|2
1652635720000|2022-05-15 17:28:40|135.5|133.2|135.49|133.19|135.5|133.2|135.49|133.19|2
1652635750000|2022-05-15 17:29:10|135.45|133.15|135.45|133.15|135.45|133.15|135.45|133.15|1
1652635760000|2022-05-15 17:29:20|135.44|133.14|135.44|133.14|135.44|133.14|135.43|133.13|3
1652635770000|2022-05-15 17:29:30|135.43|133.13|135.38|133.08|135.43|133.13|135.38|133.08|7
1652635780000|2022-05-15 17:29:40|135.37|133.07|135.36|133.06|135.37|133.07|135.36|133.06|2
1652635790000|2022-05-15 17:29:50|135.39|133.09|135.41|133.11|135.41|133.11|135.39|133.09|4
1652635800000|2022-05-15 17:30:00|135.42|133.12|135.41|133.11|135.45|133.15|135.41|133.11|7
1652635810000|2022-05-15 17:30:10|135.4|133.1|135.37|133.07|135.4|133.1|135.37|133.07|3
1652635820000|2022-05-15 17:30:20|135.36|133.06|135.31|133.01|135.38|133.08|135.3|133|10
1652635830000|2022-05-15 17:30:30|135.32|133.02|135.32|133.02|135.32|133.02|135.32|133.02|1
1652635840000|2022-05-15 17:30:40|135.31|133.01|135.26|132.96|135.31|133.01|135.26|132.96|7
1652635850000|2022-05-15 17:30:50|135.25|132.95|135.26|132.96|135.28|132.98|135.24|132.94|5
1652635860000|2022-05-15 17:31:00|135.25|132.95|135.27|132.97|135.27|132.97|135.25|132.95|3
1652635870000|2022-05-15 17:31:10|135.26|132.96|135.1|132.8|135.26|132.96|135.1|132.8|5
1652635900000|2022-05-15 17:31:40|135.09|132.79|135.06|132.76|135.09|132.79|135.06|132.76|3
1652635910000|2022-05-15 17:31:50|135.05|132.75|135.01|132.71|135.05|132.75|135.01|132.71|5
1652635920000|2022-05-15 17:32:00|135|132.7|134.98|132.68|135|132.7|134.96|132.66|6
1652635930000|2022-05-15 17:32:10|135.06|132.76|135.06|132.76|135.07|132.77|135.04|132.74|4
1652635950000|2022-05-15 17:32:30|135.07|132.77|135.19|132.89|135.19|132.89|135.07|132.77|7
1652635960000|2022-05-15 17:32:40|135.18|132.88|135.24|132.94|135.24|132.94|135.18|132.88|6
1652635970000|2022-05-15 17:32:50|135.27|132.97|135.26|132.96|135.28|132.98|135.26|132.96|4
1652635980000|2022-05-15 17:33:00|135.27|132.97|135.28|132.98|135.31|133.01|135.27|132.97|5
1652635990000|2022-05-15 17:33:10|135.29|132.99|135.29|132.99|135.29|132.99|135.29|132.99|1
1652636000000|2022-05-15 17:33:20|135.28|132.98|135.2|132.9|135.28|132.98|135.2|132.9|7
1652636010000|2022-05-15 17:33:30|135.21|132.91|135.29|132.99|135.29|132.99|135.2|132.9|10
1652636020000|2022-05-15 17:33:40|135.3|133|135.37|133.07|135.38|133.08|135.3|133|4
1652636030000|2022-05-15 17:33:50|135.38|133.08|135.39|133.09|135.4|133.1|135.38|133.08|6
1652636040000|2022-05-15 17:34:00|135.4|133.1|135.41|133.11|135.41|133.11|135.4|133.1|2
1652636050000|2022-05-15 17:34:10|135.4|133.1|135.37|133.07|135.4|133.1|135.37|133.07|4
1652636060000|2022-05-15 17:34:20|135.36|133.06|135.33|133.03|135.36|133.06|135.33|133.03|2
1652636070000|2022-05-15 17:34:30|135.32|133.02|135.35|133.05|135.35|133.05|135.32|133.02|3
1652636080000|2022-05-15 17:34:40|135.38|133.08|135.37|133.07|135.38|133.08|135.37|133.07|2
1652636110000|2022-05-15 17:35:10|135.36|133.06|135.36|133.06|135.36|133.06|135.36|133.06|1
1652636120000|2022-05-15 17:35:20|135.37|133.07|135.36|133.06|135.37|133.07|135.36|133.06|2
1652636140000|2022-05-15 17:35:40|135.37|133.07|135.37|133.07|135.37|133.07|135.37|133.07|1
1652636150000|2022-05-15 17:35:50|135.36|133.06|135.33|133.03|135.36|133.06|135.33|133.03|2
1652636160000|2022-05-15 17:36:00|135.32|133.02|135.26|132.96|135.32|133.02|135.25|132.95|7
1652636170000|2022-05-15 17:36:10|135.24|132.94|135.22|132.92|135.24|132.94|135.22|132.92|2
1652636180000|2022-05-15 17:36:20|135.21|132.91|135.19|132.89|135.21|132.91|135.19|132.89|3
1652636190000|2022-05-15 17:36:30|135.18|132.88|135.2|132.9|135.21|132.91|135.18|132.88|3
1652636200000|2022-05-15 17:36:40|135.19|132.89|135.21|132.91|135.23|132.93|135.19|132.89|4
1652636210000|2022-05-15 17:36:50|135.22|132.92|135.28|132.98|135.28|132.98|135.22|132.92|4
1652636220000|2022-05-15 17:37:00|135.27|132.97|135.23|132.93|135.27|132.97|135.23|132.93|4
1652636230000|2022-05-15 17:37:10|135.22|132.92|135.22|132.92|135.22|132.92|135.22|132.92|1
1652636250000|2022-05-15 17:37:30|135.21|132.91|135.2|132.9|135.21|132.91|135.2|132.9|4
1652636260000|2022-05-15 17:37:40|135.23|132.93|135.19|132.89|135.23|132.93|135.19|132.89|5
1652636270000|2022-05-15 17:37:50|135.18|132.88|135.18|132.88|135.18|132.88|135.18|132.88|1
1652636280000|2022-05-15 17:38:00|135.19|132.89|135.19|132.89|135.19|132.89|135.19|132.89|1
1652636290000|2022-05-15 17:38:10|135.18|132.88|135.16|132.86|135.18|132.88|135.16|132.86|3
1652636300000|2022-05-15 17:38:20|135.11|132.81|135.06|132.76|135.11|132.81|135.06|132.76|3
1652636310000|2022-05-15 17:38:30|135.05|132.75|135.05|132.75|135.05|132.75|135.04|132.74|3
1652636340000|2022-05-15 17:39:00|135.07|132.77|135.07|132.77|135.07|132.77|135.07|132.77|1
1652636350000|2022-05-15 17:39:10|135.06|132.76|135.04|132.74|135.06|132.76|135.04|132.74|3
1652636380000|2022-05-15 17:39:40|135.03|132.73|135.05|132.75|135.05|132.75|135.03|132.73|3
1652636390000|2022-05-15 17:39:50|135.04|132.74|135.04|132.74|135.04|132.74|135.04|132.74|1
1652636400000|2022-05-15 17:40:00|135.11|132.81|135.09|132.79|135.12|132.82|135.07|132.77|5
1652636410000|2022-05-15 17:40:10|135.1|132.8|135.1|132.8|135.1|132.8|135.1|132.8|1
1652636430000|2022-05-15 17:40:30|135.09|132.79|135.06|132.76|135.09|132.79|135.06|132.76|3
1652636440000|2022-05-15 17:40:40|135.05|132.75|134.94|132.64|135.05|132.75|134.93|132.63|8
1652636450000|2022-05-15 17:40:50|134.93|132.63|134.93|132.63|134.93|132.63|134.93|132.63|1
1652636460000|2022-05-15 17:41:00|134.92|132.62|134.92|132.62|134.92|132.62|134.92|132.62|1
1652636470000|2022-05-15 17:41:10|134.93|132.63|134.93|132.63|134.93|132.63|134.93|132.63|1
1652636480000|2022-05-15 17:41:20|134.92|132.62|134.85|132.55|134.92|132.62|134.85|132.55|6
1652636490000|2022-05-15 17:41:30|134.84|132.54|134.86|132.56|134.86|132.56|134.84|132.54|2
1652636500000|2022-05-15 17:41:40|134.85|132.55|134.83|132.53|134.85|132.55|134.83|132.53|3
1652636510000|2022-05-15 17:41:50|134.85|132.55|134.84|132.54|134.85|132.55|134.84|132.54|2
1652636520000|2022-05-15 17:42:00|134.85|132.55|134.94|132.64|134.94|132.64|134.85|132.55|4
1652636530000|2022-05-15 17:42:10|134.96|132.66|134.9|132.6|134.96|132.66|134.9|132.6|5
1652636540000|2022-05-15 17:42:20|134.89|132.59|134.88|132.58|134.89|132.59|134.88|132.58|2
1652636550000|2022-05-15 17:42:30|134.86|132.56|134.82|132.52|134.87|132.57|134.82|132.52|6
1652636560000|2022-05-15 17:42:40|134.8|132.5|134.81|132.51|134.82|132.52|134.74|132.44|9
1652636570000|2022-05-15 17:42:50|134.82|132.52|134.82|132.52|134.82|132.52|134.82|132.52|1
1652636580000|2022-05-15 17:43:00|134.83|132.53|134.85|132.55|134.85|132.55|134.83|132.53|3
1652636590000|2022-05-15 17:43:10|134.93|132.63|134.94|132.64|134.95|132.65|134.93|132.63|4
1652636600000|2022-05-15 17:43:20|134.93|132.63|134.83|132.53|134.93|132.63|134.83|132.53|7
1652636610000|2022-05-15 17:43:30|134.84|132.54|134.76|132.46|134.85|132.55|134.76|132.46|8
1652636620000|2022-05-15 17:43:40|134.75|132.45|134.74|132.44|134.75|132.45|134.74|132.44|2
1652636630000|2022-05-15 17:43:50|134.76|132.46|134.74|132.44|134.76|132.46|134.74|132.44|3
1652636640000|2022-05-15 17:44:00|134.75|132.45|134.76|132.46|134.76|132.46|134.74|132.44|5
1652636650000|2022-05-15 17:44:10|134.78|132.48|134.75|132.45|134.78|132.48|134.75|132.45|4
1652636670000|2022-05-15 17:44:30|134.74|132.44|134.75|132.45|134.75|132.45|134.74|132.44|4
1652636680000|2022-05-15 17:44:40|134.74|132.44|134.75|132.45|134.76|132.46|134.74|132.44|3
1652636690000|2022-05-15 17:44:50|134.74|132.44|134.74|132.44|134.74|132.44|134.74|132.44|1
1652636700000|2022-05-15 17:45:00|134.76|132.46|134.75|132.45|134.76|132.46|134.75|132.45|2
1652636710000|2022-05-15 17:45:10|134.74|132.44|134.74|132.44|134.74|132.44|134.74|132.44|1
1652636720000|2022-05-15 17:45:20|134.75|132.45|134.75|132.45|134.75|132.45|134.75|132.45|1
1652636740000|2022-05-15 17:45:40|134.76|132.46|134.79|132.49|134.8|132.5|134.76|132.46|4
1652636750000|2022-05-15 17:45:50|134.85|132.55|134.91|132.61|134.91|132.61|134.85|132.55|4
1652636760000|2022-05-15 17:46:00|134.9|132.6|134.9|132.6|134.9|132.6|134.9|132.6|1
1652636770000|2022-05-15 17:46:10|134.91|132.61|134.92|132.62|134.92|132.62|134.91|132.61|2
1652636780000|2022-05-15 17:46:20|134.93|132.63|134.92|132.62|134.93|132.63|134.92|132.62|2
1652636790000|2022-05-15 17:46:30|134.93|132.63|134.99|132.69|135|132.7|134.93|132.63|5
1652636800000|2022-05-15 17:46:40|134.97|132.67|134.96|132.66|134.97|132.67|134.96|132.66|2
1652636810000|2022-05-15 17:46:50|134.95|132.65|134.95|132.65|134.95|132.65|134.95|132.65|1
1652636820000|2022-05-15 17:47:00|134.94|132.64|134.94|132.64|134.94|132.64|134.93|132.63|3
1652636830000|2022-05-15 17:47:10|134.93|132.63|134.94|132.64|134.94|132.64|134.93|132.63|2
1652636850000|2022-05-15 17:47:30|134.91|132.61|134.9|132.6|134.91|132.61|134.9|132.6|2
1652636870000|2022-05-15 17:47:50|134.91|132.61|134.91|132.61|134.91|132.61|134.91|132.61|1
1652636880000|2022-05-15 17:48:00|134.92|132.62|134.92|132.62|134.92|132.62|134.92|132.62|1
1652636900000|2022-05-15 17:48:20|134.91|132.61|134.9|132.6|134.91|132.61|134.9|132.6|2
1652636910000|2022-05-15 17:48:30|134.89|132.59|134.83|132.53|134.89|132.59|134.82|132.52|5
1652636920000|2022-05-15 17:48:40|134.82|132.52|134.79|132.49|134.82|132.52|134.79|132.49|4
1652636930000|2022-05-15 17:48:50|134.78|132.48|134.75|132.45|134.78|132.48|134.75|132.45|4
1652636940000|2022-05-15 17:49:00|134.74|132.44|134.75|132.45|134.75|132.45|134.74|132.44|2
1652636950000|2022-05-15 17:49:10|134.74|132.44|134.65|132.35|134.74|132.44|134.65|132.35|4
1652636960000|2022-05-15 17:49:20|134.64|132.34|134.59|132.29|134.64|132.34|134.59|132.29|4
1652636970000|2022-05-15 17:49:30|134.6|132.3|134.78|132.48|134.78|132.48|134.6|132.3|6
1652636980000|2022-05-15 17:49:40|134.77|132.47|134.68|132.38|134.77|132.47|134.64|132.34|7
1652636990000|2022-05-15 17:49:50|134.67|132.37|134.55|132.25|134.67|132.37|134.55|132.25|9
1652637000000|2022-05-15 17:50:00|134.54|132.24|134.53|132.23|134.54|132.24|134.52|132.22|3
1652637010000|2022-05-15 17:50:10|134.54|132.24|134.56|132.26|134.56|132.26|134.54|132.24|2
1652637050000|2022-05-15 17:50:50|134.58|132.28|134.64|132.34|134.64|132.34|134.58|132.28|5
1652637060000|2022-05-15 17:51:00|134.63|132.33|134.62|132.32|134.63|132.33|134.62|132.32|2
1652637100000|2022-05-15 17:51:40|134.63|132.33|134.63|132.33|134.63|132.33|134.63|132.33|1
1652637120000|2022-05-15 17:52:00|134.62|132.32|134.51|132.21|134.62|132.32|134.48|132.18|12
1652637130000|2022-05-15 17:52:10|134.52|132.22|134.51|132.21|134.53|132.23|134.51|132.21|4
1652637140000|2022-05-15 17:52:20|134.5|132.2|134.45|132.15|134.5|132.2|134.45|132.15|4
1652637150000|2022-05-15 17:52:30|134.44|132.14|134.47|132.17|134.5|132.2|134.44|132.14|6
1652637160000|2022-05-15 17:52:40|134.46|132.16|134.45|132.15|134.46|132.16|134.45|132.15|2
1652637170000|2022-05-15 17:52:50|134.43|132.13|134.43|132.13|134.43|132.13|134.43|132.13|1
1652637180000|2022-05-15 17:53:00|134.4|132.1|134.34|132.04|134.4|132.1|134.33|132.03|9
1652637190000|2022-05-15 17:53:10|134.33|132.03|134.3|132|134.33|132.03|134.3|132|3
1652637200000|2022-05-15 17:53:20|134.29|131.99|134.26|131.96|134.32|132.02|134.26|131.96|9
1652637220000|2022-05-15 17:53:40|134.25|131.95|134.25|131.95|134.26|131.96|134.25|131.95|3
1652637340000|2022-05-15 17:55:40|134.26|131.96|134.27|131.97|134.27|131.97|134.26|131.96|2
1652637350000|2022-05-15 17:55:50|134.3|132|134.4|132.1|134.4|132.1|134.3|132|7
1652637360000|2022-05-15 17:56:00|134.41|132.11|134.44|132.14|134.44|132.14|134.41|132.11|2
1652637370000|2022-05-15 17:56:10|134.43|132.13|134.36|132.06|134.44|132.14|134.36|132.06|7
1652637400000|2022-05-15 17:56:40|134.35|132.05|134.37|132.07|134.4|132.1|134.35|132.05|6
1652637410000|2022-05-15 17:56:50|134.41|132.11|134.4|132.1|134.41|132.11|134.4|132.1|2
1652637420000|2022-05-15 17:57:00|134.41|132.11|134.41|132.11|134.42|132.12|134.41|132.11|3
1652637430000|2022-05-15 17:57:10|134.47|132.17|134.48|132.18|134.48|132.18|134.47|132.17|2
1652637440000|2022-05-15 17:57:20|134.47|132.17|134.45|132.15|134.47|132.17|134.45|132.15|3
1652637450000|2022-05-15 17:57:30|134.46|132.16|134.47|132.17|134.47|132.17|134.46|132.16|2
1652637460000|2022-05-15 17:57:40|134.48|132.18|134.48|132.18|134.49|132.19|134.48|132.18|3
1652637470000|2022-05-15 17:57:50|134.49|132.19|134.49|132.19|134.49|132.19|134.49|132.19|1
1652637480000|2022-05-15 17:58:00|134.51|132.21|134.53|132.23|134.55|132.25|134.51|132.21|6
1652637490000|2022-05-15 17:58:10|134.54|132.24|134.59|132.29|134.6|132.3|134.54|132.24|7
1652637510000|2022-05-15 17:58:30|134.6|132.3|134.54|132.24|134.6|132.3|134.52|132.22|8
1652637550000|2022-05-15 17:59:10|134.53|132.23|134.53|132.23|134.53|132.23|134.53|132.23|1
1652637580000|2022-05-15 17:59:40|134.52|132.22|134.46|132.16|134.52|132.22|134.45|132.15|6
1652637590000|2022-05-15 17:59:50|134.48|132.18|134.46|132.16|134.48|132.18|134.46|132.16|3
1652637600000|2022-05-15 18:00:00|134.49|132.19|134.48|132.18|134.49|132.19|134.47|132.17|4
1652637610000|2022-05-15 18:00:10|134.49|132.19|134.4|132.1|134.49|132.19|134.4|132.1|6
1652637630000|2022-05-15 18:00:30|134.41|132.11|134.43|132.13|134.43|132.13|134.41|132.11|3
1652637640000|2022-05-15 18:00:40|134.42|132.12|134.38|132.08|134.42|132.12|134.38|132.08|4
1652637680000|2022-05-15 18:01:20|134.39|132.09|134.39|132.09|134.39|132.09|134.39|132.09|1
1652637700000|2022-05-15 18:01:40|134.35|132.05|134.3|132|134.35|132.05|134.3|132|5
1652637710000|2022-05-15 18:01:50|134.29|131.99|134.25|131.95|134.29|131.99|134.25|131.95|5
1652637720000|2022-05-15 18:02:00|134.2|131.9|134.02|131.72|134.2|131.9|134.02|131.72|7
1652637730000|2022-05-15 18:02:10|134.03|131.73|134.03|131.73|134.04|131.74|134.03|131.73|3
1652637740000|2022-05-15 18:02:20|134.02|131.72|133.92|131.62|134.02|131.72|133.92|131.62|10
1652637750000|2022-05-15 18:02:30|133.9|131.6|133.88|131.58|133.9|131.6|133.88|131.58|3
1652637760000|2022-05-15 18:02:40|133.89|131.59|133.94|131.64|133.98|131.68|133.89|131.59|9
1652637770000|2022-05-15 18:02:50|133.93|131.63|133.81|131.51|133.93|131.63|133.81|131.51|10
1652637780000|2022-05-15 18:03:00|133.79|131.49|133.73|131.43|133.79|131.49|133.73|131.43|6
1652637790000|2022-05-15 18:03:10|133.72|131.42|133.77|131.47|133.78|131.48|133.63|131.33|13
1652637800000|2022-05-15 18:03:20|133.78|131.48|133.78|131.48|133.78|131.48|133.78|131.48|1
1652637810000|2022-05-15 18:03:30|133.81|131.51|133.87|131.57|133.87|131.57|133.81|131.51|7
1652637820000|2022-05-15 18:03:40|133.93|131.63|133.95|131.65|133.95|131.65|133.93|131.63|3
1652637830000|2022-05-15 18:03:50|133.96|131.66|134.04|131.74|134.04|131.74|133.96|131.66|6
1652637840000|2022-05-15 18:04:00|134.05|131.75|134.25|131.95|134.25|131.95|134.05|131.75|10
1652637850000|2022-05-15 18:04:10|134.29|131.99|134.34|132.04|134.34|132.04|134.29|131.99|5
1652637860000|2022-05-15 18:04:20|134.35|132.05|134.41|132.11|134.41|132.11|134.35|132.05|2
1652637870000|2022-05-15 18:04:30|134.42|132.12|134.42|132.12|134.42|132.12|134.42|132.12|1
1652637880000|2022-05-15 18:04:40|134.43|132.13|134.43|132.13|134.43|132.13|134.43|132.13|1
1652637890000|2022-05-15 18:04:50|134.45|132.15|134.44|132.14|134.45|132.15|134.44|132.14|2
1652637900000|2022-05-15 18:05:00|134.45|132.15|134.51|132.21|134.52|132.22|134.45|132.15|9
1652637910000|2022-05-15 18:05:10|134.5|132.2|134.52|132.22|134.52|132.22|134.5|132.2|2
1652637920000|2022-05-15 18:05:20|134.57|132.27|134.6|132.3|134.6|132.3|134.57|132.27|4
1652637930000|2022-05-15 18:05:30|134.61|132.31|134.53|132.23|134.63|132.33|134.53|132.23|9
1652637940000|2022-05-15 18:05:40|134.54|132.24|134.53|132.23|134.54|132.24|134.53|132.23|2
1652637950000|2022-05-15 18:05:50|134.54|132.24|134.67|132.37|134.67|132.37|134.54|132.24|5
1652637960000|2022-05-15 18:06:00|134.7|132.4|134.56|132.26|134.7|132.4|134.56|132.26|8
1652637970000|2022-05-15 18:06:10|134.54|132.24|134.53|132.23|134.54|132.24|134.53|132.23|4
1652637980000|2022-05-15 18:06:20|134.54|132.24|134.58|132.28|134.58|132.28|134.54|132.24|3
1652637990000|2022-05-15 18:06:30|134.59|132.29|134.58|132.28|134.59|132.29|134.58|132.28|2
1652638010000|2022-05-15 18:06:50|134.57|132.27|134.56|132.26|134.57|132.27|134.56|132.26|2
1652638020000|2022-05-15 18:07:00|134.55|132.25|134.48|132.18|134.55|132.25|134.48|132.18|7
1652638030000|2022-05-15 18:07:10|134.47|132.17|134.37|132.07|134.47|132.17|134.37|132.07|8
1652638040000|2022-05-15 18:07:20|134.38|132.08|134.43|132.13|134.44|132.14|134.38|132.08|6
1652638050000|2022-05-15 18:07:30|134.44|132.14|134.44|132.14|134.44|132.14|134.44|132.14|1
1652638060000|2022-05-15 18:07:40|134.45|132.15|134.46|132.16|134.47|132.17|134.45|132.15|3
1652638080000|2022-05-15 18:08:00|134.45|132.15|134.48|132.18|134.48|132.18|134.45|132.15|4
1652638090000|2022-05-15 18:08:10|134.38|132.08|134.37|132.07|134.38|132.08|134.37|132.07|2
1652638100000|2022-05-15 18:08:20|134.33|132.03|134.31|132.01|134.33|132.03|134.31|132.01|3
1652638110000|2022-05-15 18:08:30|134.29|131.99|134.2|131.9|134.29|131.99|134.2|131.9|6
1652638120000|2022-05-15 18:08:40|134.19|131.89|134.18|131.88|134.19|131.89|134.18|131.88|2
1652638160000|2022-05-15 18:09:20|134.19|131.89|134.22|131.92|134.22|131.92|134.19|131.89|3
1652638200000|2022-05-15 18:10:00|134.23|131.93|134.33|132.03|134.33|132.03|134.23|131.93|6
1652638210000|2022-05-15 18:10:10|134.32|132.02|134.33|132.03|134.34|132.04|134.31|132.01|6
1652638220000|2022-05-15 18:10:20|134.34|132.04|134.34|132.04|134.35|132.05|134.34|132.04|3
1652638230000|2022-05-15 18:10:30|134.35|132.05|134.46|132.16|134.46|132.16|134.35|132.05|8
1652638240000|2022-05-15 18:10:40|134.47|132.17|134.47|132.17|134.47|132.17|134.47|132.17|1
1652638250000|2022-05-15 18:10:50|134.48|132.18|134.48|132.18|134.48|132.18|134.48|132.18|1
1652638260000|2022-05-15 18:11:00|134.52|132.22|134.53|132.23|134.53|132.23|134.52|132.22|2
1652638270000|2022-05-15 18:11:10|134.52|132.22|134.5|132.2|134.52|132.22|134.5|132.2|3
1652638280000|2022-05-15 18:11:20|134.46|132.16|134.39|132.09|134.46|132.16|134.39|132.09|5
1652638300000|2022-05-15 18:11:40|134.4|132.1|134.4|132.1|134.4|132.1|134.4|132.1|1
1652638310000|2022-05-15 18:11:50|134.39|132.09|134.35|132.05|134.39|132.09|134.35|132.05|3
1652638320000|2022-05-15 18:12:00|134.32|132.02|134.22|131.92|134.32|132.02|134.22|131.92|8
1652638330000|2022-05-15 18:12:10|134.21|131.91|134.21|131.91|134.21|131.91|134.21|131.91|1
1652638340000|2022-05-15 18:12:20|134.2|131.9|133.99|131.69|134.2|131.9|133.99|131.69|12
1652638350000|2022-05-15 18:12:30|134|131.7|134.02|131.72|134.03|131.73|134|131.7|4
1652638370000|2022-05-15 18:12:50|134.03|131.73|134.07|131.77|134.07|131.77|134.03|131.73|2
1652638390000|2022-05-15 18:13:10|134.08|131.78|134.13|131.83|134.13|131.83|134.07|131.77|7
1652638410000|2022-05-15 18:13:30|134.14|131.84|134.15|131.85|134.15|131.85|134.14|131.84|2
1652638420000|2022-05-15 18:13:40|134.17|131.87|134.28|131.98|134.28|131.98|134.17|131.87|5
1652638430000|2022-05-15 18:13:50|134.29|131.99|134.37|132.07|134.37|132.07|134.29|131.99|6
1652638440000|2022-05-15 18:14:00|134.38|132.08|134.54|132.24|134.55|132.25|134.38|132.08|10
1652638450000|2022-05-15 18:14:10|134.53|132.23|134.48|132.18|134.53|132.23|134.48|132.18|6
1652638460000|2022-05-15 18:14:20|134.49|132.19|134.49|132.19|134.49|132.19|134.48|132.18|3
1652638470000|2022-05-15 18:14:30|134.5|132.2|134.6|132.3|134.6|132.3|134.5|132.2|5
1652638480000|2022-05-15 18:14:40|134.63|132.33|134.65|132.35|134.65|132.35|134.63|132.33|3
1652638490000|2022-05-15 18:14:50|134.64|132.34|134.66|132.36|134.66|132.36|134.64|132.34|3
1652638500000|2022-05-15 18:15:00|134.67|132.37|134.68|132.38|134.68|132.38|134.67|132.37|2
1652638510000|2022-05-15 18:15:10|134.7|132.4|134.7|132.4|134.7|132.4|134.7|132.4|1
1652638520000|2022-05-15 18:15:20|134.71|132.41|134.86|132.56|134.86|132.56|134.71|132.41|9
1652638530000|2022-05-15 18:15:30|134.89|132.59|134.88|132.58|134.9|132.6|134.88|132.58|3
1652638540000|2022-05-15 18:15:40|134.87|132.57|134.82|132.52|134.87|132.57|134.8|132.5|9
1652638560000|2022-05-15 18:16:00|134.81|132.51|134.81|132.51|134.81|132.51|134.81|132.51|1
1652638570000|2022-05-15 18:16:10|134.79|132.49|134.75|132.45|134.79|132.49|134.75|132.45|4
1652638580000|2022-05-15 18:16:20|134.76|132.46|134.86|132.56|134.87|132.57|134.76|132.46|11
1652638590000|2022-05-15 18:16:30|134.87|132.57|134.96|132.66|134.96|132.66|134.86|132.56|9
1652638600000|2022-05-15 18:16:40|134.97|132.67|134.93|132.63|134.98|132.68|134.9|132.6|12
1652638610000|2022-05-15 18:16:50|134.96|132.66|134.98|132.68|134.99|132.69|134.96|132.66|3
1652638620000|2022-05-15 18:17:00|134.97|132.67|134.95|132.65|134.97|132.67|134.92|132.62|6
1652638630000|2022-05-15 18:17:10|134.93|132.63|134.79|132.49|134.93|132.63|134.77|132.47|12
1652638640000|2022-05-15 18:17:20|134.78|132.48|134.76|132.46|134.78|132.48|134.75|132.45|3
1652638650000|2022-05-15 18:17:30|134.75|132.45|134.75|132.45|134.75|132.45|134.75|132.45|1
1652638690000|2022-05-15 18:18:10|134.74|132.44|134.74|132.44|134.74|132.44|134.74|132.44|1
1652638700000|2022-05-15 18:18:20|134.75|132.45|134.8|132.5|134.81|132.51|134.75|132.45|6
1652638710000|2022-05-15 18:18:30|134.81|132.51|134.96|132.66|134.96|132.66|134.81|132.51|8
1652638740000|2022-05-15 18:19:00|134.95|132.65|134.84|132.54|134.95|132.65|134.83|132.53|8
1652638750000|2022-05-15 18:19:10|134.83|132.53|134.79|132.49|134.83|132.53|134.79|132.49|3
1652638760000|2022-05-15 18:19:20|134.76|132.46|134.76|132.46|134.76|132.46|134.76|132.46|1
1652638770000|2022-05-15 18:19:30|134.75|132.45|134.83|132.53|134.83|132.53|134.75|132.45|6
1652638790000|2022-05-15 18:19:50|134.84|132.54|134.87|132.57|134.87|132.57|134.84|132.54|2
1652638800000|2022-05-15 18:20:00|134.82|132.52|134.8|132.5|134.82|132.52|134.8|132.5|3
1652638810000|2022-05-15 18:20:10|134.73|132.43|134.73|132.43|134.74|132.44|134.73|132.43|3
1652638820000|2022-05-15 18:20:20|134.72|132.42|134.57|132.27|134.72|132.42|134.57|132.27|5
1652638830000|2022-05-15 18:20:30|134.56|132.26|134.55|132.25|134.56|132.26|134.55|132.25|2
1652638860000|2022-05-15 18:21:00|134.56|132.26|134.66|132.36|134.66|132.36|134.56|132.26|4
1652638870000|2022-05-15 18:21:10|134.65|132.35|134.61|132.31|134.65|132.35|134.61|132.31|2
1652638880000|2022-05-15 18:21:20|134.56|132.26|134.56|132.26|134.57|132.27|134.55|132.25|5
1652638890000|2022-05-15 18:21:30|134.57|132.27|134.65|132.35|134.65|132.35|134.57|132.27|3
1652638900000|2022-05-15 18:21:40|134.64|132.34|134.64|132.34|134.64|132.34|134.64|132.34|1
1652638910000|2022-05-15 18:21:50|134.65|132.35|134.6|132.3|134.65|132.35|134.6|132.3|3
1652638920000|2022-05-15 18:22:00|134.59|132.29|134.61|132.31|134.61|132.31|134.59|132.29|3
1652638930000|2022-05-15 18:22:10|134.6|132.3|134.57|132.27|134.6|132.3|134.57|132.27|4
1652638940000|2022-05-15 18:22:20|134.58|132.28|134.69|132.39|134.77|132.47|134.58|132.28|12
1652638950000|2022-05-15 18:22:30|134.68|132.38|134.58|132.28|134.68|132.38|134.58|132.28|9
1652638960000|2022-05-15 18:22:40|134.55|132.25|134.55|132.25|134.55|132.25|134.55|132.25|1
1652638970000|2022-05-15 18:22:50|134.54|132.24|134.36|132.06|134.54|132.24|134.36|132.06|10
1652638980000|2022-05-15 18:23:00|134.35|132.05|134.21|131.91|134.35|132.05|134.21|131.91|10
1652638990000|2022-05-15 18:23:10|134.22|131.92|134.26|131.96|134.26|131.96|134.22|131.92|4
1652639010000|2022-05-15 18:23:30|134.27|131.97|134.27|131.97|134.28|131.98|134.27|131.97|3
1652639030000|2022-05-15 18:23:50|134.22|131.92|134.09|131.79|134.22|131.92|134.09|131.79|9
1652639040000|2022-05-15 18:24:00|134.08|131.78|134.05|131.75|134.08|131.78|134.05|131.75|4
1652639050000|2022-05-15 18:24:10|134.06|131.76|134.21|131.91|134.21|131.91|134.06|131.76|7
1652639070000|2022-05-15 18:24:30|134.15|131.85|134.09|131.79|134.15|131.85|134.09|131.79|6
1652639080000|2022-05-15 18:24:40|134.1|131.8|133.99|131.69|134.1|131.8|133.99|131.69|5
1652639090000|2022-05-15 18:24:50|133.98|131.68|133.98|131.68|133.98|131.68|133.98|131.68|1
1652639100000|2022-05-15 18:25:00|133.99|131.69|134.11|131.81|134.13|131.83|133.99|131.69|13
1652639110000|2022-05-15 18:25:10|134.12|131.82|134.21|131.91|134.21|131.91|134.12|131.82|5
1652639120000|2022-05-15 18:25:20|134.22|131.92|134.55|132.25|134.55|132.25|134.22|131.92|24
1652639130000|2022-05-15 18:25:30|134.56|132.26|134.46|132.16|134.56|132.26|134.45|132.15|9
1652639140000|2022-05-15 18:25:40|134.47|132.17|134.57|132.27|134.57|132.27|134.47|132.17|9
1652639150000|2022-05-15 18:25:50|134.56|132.26|134.5|132.2|134.56|132.26|134.5|132.2|9
1652639160000|2022-05-15 18:26:00|134.49|132.19|134.49|132.19|134.5|132.2|134.49|132.19|3
1652639170000|2022-05-15 18:26:10|134.48|132.18|134.5|132.2|134.5|132.2|134.43|132.13|11
1652639180000|2022-05-15 18:26:20|134.49|132.19|134.49|132.19|134.49|132.19|134.49|132.19|1
1652639190000|2022-05-15 18:26:30|134.48|132.18|134.41|132.11|134.48|132.18|134.4|132.1|5
1652639200000|2022-05-15 18:26:40|134.42|132.12|134.48|132.18|134.48|132.18|134.42|132.12|4
1652639210000|2022-05-15 18:26:50|134.49|132.19|134.5|132.2|134.5|132.2|134.49|132.19|2
1652639220000|2022-05-15 18:27:00|134.49|132.19|134.49|132.19|134.49|132.19|134.49|132.19|1
1652639230000|2022-05-15 18:27:10|134.48|132.18|134.6|132.3|134.6|132.3|134.41|132.11|14
1652639240000|2022-05-15 18:27:20|134.59|132.29|134.53|132.23|134.59|132.29|134.53|132.23|3
1652639250000|2022-05-15 18:27:30|134.52|132.22|134.51|132.21|134.52|132.22|134.51|132.21|2
1652639260000|2022-05-15 18:27:40|134.52|132.22|134.59|132.29|134.59|132.29|134.52|132.22|5
1652639270000|2022-05-15 18:27:50|134.6|132.3|134.62|132.32|134.62|132.32|134.6|132.3|3
1652639280000|2022-05-15 18:28:00|134.65|132.35|134.69|132.39|134.69|132.39|134.65|132.35|4
1652639290000|2022-05-15 18:28:10|134.68|132.38|134.68|132.38|134.68|132.38|134.68|132.38|1
1652639300000|2022-05-15 18:28:20|134.67|132.37|134.6|132.3|134.67|132.37|134.6|132.3|7
1652639310000|2022-05-15 18:28:30|134.59|132.29|134.59|132.29|134.59|132.29|134.59|132.29|1
1652639320000|2022-05-15 18:28:40|134.6|132.3|134.71|132.41|134.72|132.42|134.6|132.3|6
1652639330000|2022-05-15 18:28:50|134.72|132.42|134.58|132.28|134.72|132.42|134.58|132.28|11
1652639340000|2022-05-15 18:29:00|134.57|132.27|134.56|132.26|134.57|132.27|134.56|132.26|2
1652639360000|2022-05-15 18:29:20|134.5|132.2|134.47|132.17|134.53|132.23|134.47|132.17|6
1652639370000|2022-05-15 18:29:30|134.46|132.16|134.46|132.16|134.46|132.16|134.46|132.16|1
1652639380000|2022-05-15 18:29:40|134.43|132.13|134.38|132.08|134.43|132.13|134.38|132.08|4
1652639390000|2022-05-15 18:29:50|134.37|132.07|134.28|131.98|134.37|132.07|134.28|131.98|7
1652639400000|2022-05-15 18:30:00|134.27|131.97|134.25|131.95|134.27|131.97|134.25|131.95|2
1652639410000|2022-05-15 18:30:10|134.26|131.96|134.37|132.07|134.37|132.07|134.26|131.96|8
1652639420000|2022-05-15 18:30:20|134.38|132.08|134.38|132.08|134.38|132.08|134.38|132.08|1
1652639430000|2022-05-15 18:30:30|134.37|132.07|134.46|132.16|134.47|132.17|134.35|132.05|10
1652639440000|2022-05-15 18:30:40|134.47|132.17|134.5|132.2|134.5|132.2|134.47|132.17|3
1652639450000|2022-05-15 18:30:50|134.49|132.19|134.49|132.19|134.49|132.19|134.49|132.19|1
1652639460000|2022-05-15 18:31:00|134.47|132.17|134.47|132.17|134.47|132.17|134.46|132.16|3
1652639470000|2022-05-15 18:31:10|134.46|132.16|134.46|132.16|134.46|132.16|134.46|132.16|1
1652639490000|2022-05-15 18:31:30|134.45|132.15|134.45|132.15|134.45|132.15|134.45|132.15|1
1652639500000|2022-05-15 18:31:40|134.44|132.14|134.46|132.16|134.46|132.16|134.44|132.14|3
1652639510000|2022-05-15 18:31:50|134.45|132.15|134.45|132.15|134.45|132.15|134.44|132.14|3
1652639520000|2022-05-15 18:32:00|134.44|132.14|134.38|132.08|134.44|132.14|134.36|132.06|6
1652639540000|2022-05-15 18:32:20|134.37|132.07|134.34|132.04|134.37|132.07|134.34|132.04|4
1652639550000|2022-05-15 18:32:30|134.31|132.01|134.31|132.01|134.31|132.01|134.31|132.01|1
1652639560000|2022-05-15 18:32:40|134.3|132|134.23|131.93|134.3|132|134.21|131.91|8
1652639570000|2022-05-15 18:32:50|134.24|131.94|134.23|131.93|134.24|131.94|134.23|131.93|2
1652639580000|2022-05-15 18:33:00|134.22|131.92|134.18|131.88|134.22|131.92|134.18|131.88|5
1652639610000|2022-05-15 18:33:30|134.17|131.87|134.14|131.84|134.17|131.87|134.14|131.84|4
1652639620000|2022-05-15 18:33:40|134.15|131.85|134.15|131.85|134.15|131.85|134.15|131.85|1
1652639640000|2022-05-15 18:34:00|134.2|131.9|134.2|131.9|134.2|131.9|134.2|131.9|1
1652639650000|2022-05-15 18:34:10|134.21|131.91|134.24|131.94|134.24|131.94|134.2|131.9|5
1652639660000|2022-05-15 18:34:20|134.25|131.95|134.47|132.17|134.48|132.18|134.25|131.95|12
1652639670000|2022-05-15 18:34:30|134.48|132.18|134.62|132.32|134.62|132.32|134.48|132.18|13
1652639680000|2022-05-15 18:34:40|134.63|132.33|134.63|132.33|134.79|132.49|134.63|132.33|18
1652639690000|2022-05-15 18:34:50|134.65|132.35|134.74|132.44|134.75|132.45|134.6|132.3|12
1652639700000|2022-05-15 18:35:00|134.73|132.43|134.74|132.44|134.75|132.45|134.67|132.37|13
1652639710000|2022-05-15 18:35:10|134.75|132.45|134.76|132.46|134.76|132.46|134.75|132.45|2
1652639720000|2022-05-15 18:35:20|134.75|132.45|134.75|132.45|134.76|132.46|134.75|132.45|3
1652639730000|2022-05-15 18:35:30|134.74|132.44|134.75|132.45|134.75|132.45|134.73|132.43|4
1652639740000|2022-05-15 18:35:40|134.74|132.44|134.73|132.43|134.74|132.44|134.73|132.43|4
1652639750000|2022-05-15 18:35:50|134.72|132.42|134.71|132.41|134.74|132.44|134.7|132.4|6
1652639760000|2022-05-15 18:36:00|134.7|132.4|134.69|132.39|134.7|132.4|134.69|132.39|2
1652639770000|2022-05-15 18:36:10|134.7|132.4|134.61|132.31|134.7|132.4|134.61|132.31|8
1652639780000|2022-05-15 18:36:20|134.62|132.32|134.63|132.33|134.67|132.37|134.62|132.32|7
1652639800000|2022-05-15 18:36:40|134.62|132.32|134.61|132.31|134.62|132.32|134.61|132.31|2
1652639810000|2022-05-15 18:36:50|134.59|132.29|134.57|132.27|134.59|132.29|134.57|132.27|3
1652639820000|2022-05-15 18:37:00|134.58|132.28|134.79|132.49|134.79|132.49|134.58|132.28|9
1652639830000|2022-05-15 18:37:10|134.81|132.51|134.76|132.46|134.83|132.53|134.76|132.46|8
1652639840000|2022-05-15 18:37:20|134.75|132.45|134.69|132.39|134.75|132.45|134.66|132.36|9
1652639850000|2022-05-15 18:37:30|134.7|132.4|134.69|132.39|134.74|132.44|134.68|132.38|11
1652639860000|2022-05-15 18:37:40|134.71|132.41|134.68|132.38|134.75|132.45|134.68|132.38|8
1652639870000|2022-05-15 18:37:50|134.67|132.37|134.66|132.36|134.67|132.37|134.66|132.36|2
1652639880000|2022-05-15 18:38:00|134.65|132.35|134.57|132.27|134.65|132.35|134.57|132.27|5
1652639890000|2022-05-15 18:38:10|134.56|132.26|134.56|132.26|134.56|132.26|134.56|132.26|1
1652639900000|2022-05-15 18:38:20|134.57|132.27|134.56|132.26|134.66|132.36|134.56|132.26|10
1652639910000|2022-05-15 18:38:30|134.54|132.24|134.48|132.18|134.54|132.24|134.48|132.18|6
1652639920000|2022-05-15 18:38:40|134.47|132.17|134.5|132.2|134.5|132.2|134.46|132.16|5
1652639930000|2022-05-15 18:38:50|134.49|132.19|134.56|132.26|134.57|132.27|134.47|132.17|7
1652639940000|2022-05-15 18:39:00|134.55|132.25|134.48|132.18|134.55|132.25|134.48|132.18|5
1652639950000|2022-05-15 18:39:10|134.47|132.17|134.47|132.17|134.47|132.17|134.47|132.17|1
1652639960000|2022-05-15 18:39:20|134.46|132.16|134.4|132.1|134.46|132.16|134.4|132.1|3
1652639970000|2022-05-15 18:39:30|134.39|132.09|134.46|132.16|134.46|132.16|134.38|132.08|7
1652639980000|2022-05-15 18:39:40|134.45|132.15|134.44|132.14|134.45|132.15|134.44|132.14|2
1652639990000|2022-05-15 18:39:50|134.45|132.15|134.58|132.28|134.59|132.29|134.45|132.15|5
1652640000000|2022-05-15 18:40:00|134.56|132.26|134.48|132.18|134.57|132.27|134.48|132.18|14
1652640010000|2022-05-15 18:40:10|134.47|132.17|134.42|132.12|134.47|132.17|134.38|132.08|7
1652640020000|2022-05-15 18:40:20|134.41|132.11|134.37|132.07|134.41|132.11|134.37|132.07|3
1652640030000|2022-05-15 18:40:30|134.36|132.06|134.36|132.06|134.36|132.06|134.36|132.06|1
1652640040000|2022-05-15 18:40:40|134.37|132.07|134.54|132.24|134.54|132.24|134.37|132.07|10
1652640050000|2022-05-15 18:40:50|134.53|132.23|134.56|132.26|134.56|132.26|134.52|132.22|4
1652640060000|2022-05-15 18:41:00|134.58|132.28|134.85|132.55|134.86|132.56|134.58|132.28|16
1652640070000|2022-05-15 18:41:10|134.84|132.54|134.87|132.57|134.87|132.57|134.84|132.54|6
1652640080000|2022-05-15 18:41:20|134.83|132.53|135.01|132.71|135.05|132.75|134.83|132.53|12
1652640090000|2022-05-15 18:41:30|135.05|132.75|134.91|132.61|135.05|132.75|134.91|132.61|9
1652640100000|2022-05-15 18:41:40|134.94|132.64|135.19|132.89|135.19|132.89|134.94|132.64|14
1652640110000|2022-05-15 18:41:50|135.25|132.95|135.36|133.06|135.39|133.09|135.23|132.93|20
1652640120000|2022-05-15 18:42:00|135.37|133.07|135.51|133.21|135.69|133.39|135.37|133.07|24
1652640130000|2022-05-15 18:42:10|135.55|133.25|135.42|133.12|135.55|133.25|135.42|133.12|21
1652640140000|2022-05-15 18:42:20|135.45|133.15|135.53|133.23|135.55|133.25|135.45|133.15|6
1652640150000|2022-05-15 18:42:30|135.54|133.24|135.46|133.16|135.54|133.24|135.46|133.16|7
1652640160000|2022-05-15 18:42:40|135.45|133.15|135.44|133.14|135.45|133.15|135.42|133.12|6
1652640170000|2022-05-15 18:42:50|135.43|133.13|135.31|133.01|135.43|133.13|135.31|133.01|9
1652640180000|2022-05-15 18:43:00|135.3|133|135.32|133.02|135.33|133.03|135.3|133|4
1652640190000|2022-05-15 18:43:10|135.37|133.07|135.54|133.24|135.56|133.26|135.37|133.07|11
1652640200000|2022-05-15 18:43:20|135.53|133.23|135.51|133.21|135.53|133.23|135.51|133.21|3
1652640210000|2022-05-15 18:43:30|135.49|133.19|135.48|133.18|135.49|133.19|135.48|133.18|2
1652640220000|2022-05-15 18:43:40|135.46|133.16|135.47|133.17|135.47|133.17|135.46|133.16|2
1652640230000|2022-05-15 18:43:50|135.5|133.2|135.51|133.21|135.51|133.21|135.5|133.2|4
1652640240000|2022-05-15 18:44:00|135.5|133.2|135.48|133.18|135.5|133.2|135.42|133.12|8
1652640250000|2022-05-15 18:44:10|135.47|133.17|135.65|133.35|135.65|133.35|135.47|133.17|21
1652640260000|2022-05-15 18:44:20|135.66|133.36|135.7|133.4|135.74|133.44|135.66|133.36|10
1652640270000|2022-05-15 18:44:30|135.68|133.38|135.71|133.41|135.72|133.42|135.68|133.38|3
1652640280000|2022-05-15 18:44:40|135.72|133.42|135.73|133.43|135.73|133.43|135.72|133.42|2
1652640290000|2022-05-15 18:44:50|135.78|133.48|135.81|133.51|135.82|133.52|135.78|133.48|6
1652640300000|2022-05-15 18:45:00|135.82|133.52|135.82|133.52|135.98|133.68|135.82|133.52|20
1652640310000|2022-05-15 18:45:10|135.81|133.51|135.73|133.43|135.81|133.51|135.73|133.43|5
1652640320000|2022-05-15 18:45:20|135.72|133.42|135.7|133.4|135.72|133.42|135.7|133.4|3
1652640330000|2022-05-15 18:45:30|135.69|133.39|135.62|133.32|135.69|133.39|135.62|133.32|6
1652640340000|2022-05-15 18:45:40|135.54|133.24|135.54|133.24|135.54|133.24|135.54|133.24|1
1652640350000|2022-05-15 18:45:50|135.55|133.25|135.68|133.38|135.68|133.38|135.55|133.25|9
1652640360000|2022-05-15 18:46:00|135.69|133.39|135.61|133.31|135.69|133.39|135.61|133.31|7
1652640370000|2022-05-15 18:46:10|135.6|133.3|135.66|133.36|135.66|133.36|135.6|133.3|5
1652640380000|2022-05-15 18:46:20|135.67|133.37|135.6|133.3|135.67|133.37|135.6|133.3|8
1652640390000|2022-05-15 18:46:30|135.57|133.27|135.51|133.21|135.57|133.27|135.51|133.21|4
1652640400000|2022-05-15 18:46:40|135.5|133.2|135.52|133.22|135.59|133.29|135.49|133.19|12
1652640410000|2022-05-15 18:46:50|135.51|133.21|135.44|133.14|135.51|133.21|135.44|133.14|6
1652640420000|2022-05-15 18:47:00|135.43|133.13|135.39|133.09|135.43|133.13|135.39|133.09|6
1652640430000|2022-05-15 18:47:10|135.38|133.08|135.44|133.14|135.44|133.14|135.38|133.08|2
1652640440000|2022-05-15 18:47:20|135.45|133.15|135.41|133.11|135.48|133.18|135.41|133.11|9
1652640450000|2022-05-15 18:47:30|135.42|133.12|135.42|133.12|135.43|133.13|135.42|133.12|3
1652640460000|2022-05-15 18:47:40|135.41|133.11|135.39|133.09|135.41|133.11|135.39|133.09|3
1652640470000|2022-05-15 18:47:50|135.38|133.08|135.38|133.08|135.39|133.09|135.37|133.07|4
1652640480000|2022-05-15 18:48:00|135.37|133.07|135.38|133.08|135.38|133.08|135.37|133.07|2
1652640490000|2022-05-15 18:48:10|135.37|133.07|135.36|133.06|135.37|133.07|135.36|133.06|2
1652640500000|2022-05-15 18:48:20|135.38|133.08|135.47|133.17|135.47|133.17|135.38|133.08|5
1652640510000|2022-05-15 18:48:30|135.45|133.15|135.45|133.15|135.45|133.15|135.45|133.15|1
1652640520000|2022-05-15 18:48:40|135.43|133.13|135.42|133.12|135.43|133.13|135.42|133.12|2
1652640530000|2022-05-15 18:48:50|135.41|133.11|135.38|133.08|135.41|133.11|135.38|133.08|4
1652640540000|2022-05-15 18:49:00|135.39|133.09|135.3|133|135.39|133.09|135.3|133|6
1652640550000|2022-05-15 18:49:10|135.29|132.99|135.29|132.99|135.29|132.99|135.29|132.99|1
1652640570000|2022-05-15 18:49:30|135.26|132.96|135.22|132.92|135.26|132.96|135.19|132.89|9
1652640580000|2022-05-15 18:49:40|135.21|132.91|135.16|132.86|135.21|132.91|135.16|132.86|6
1652640590000|2022-05-15 18:49:50|135.15|132.85|135.14|132.84|135.15|132.85|135.14|132.84|2
1652640600000|2022-05-15 18:50:00|135.16|132.86|135.16|132.86|135.19|132.89|135.16|132.86|5
1652640610000|2022-05-15 18:50:10|135.15|132.85|135.2|132.9|135.2|132.9|135.13|132.83|5
1652640620000|2022-05-15 18:50:20|135.22|132.92|135.18|132.88|135.22|132.92|135.17|132.87|7
1652640640000|2022-05-15 18:50:40|135.19|132.89|135.19|132.89|135.19|132.89|135.19|132.89|1
1652640650000|2022-05-15 18:50:50|135.18|132.88|135.18|132.88|135.18|132.88|135.18|132.88|1
1652640660000|2022-05-15 18:51:00|135.19|132.89|135.19|132.89|135.19|132.89|135.18|132.88|5
1652640670000|2022-05-15 18:51:10|135.18|132.88|135.17|132.87|135.18|132.88|135.17|132.87|2
1652640690000|2022-05-15 18:51:30|135.18|132.88|135.18|132.88|135.18|132.88|135.18|132.88|1
1652640700000|2022-05-15 18:51:40|135.17|132.87|135.13|132.83|135.17|132.87|135.13|132.83|4
1652640720000|2022-05-15 18:52:00|135.07|132.77|135.04|132.74|135.07|132.77|135.04|132.74|4
1652640730000|2022-05-15 18:52:10|135.03|132.73|135.08|132.78|135.08|132.78|135.03|132.73|5
1652640740000|2022-05-15 18:52:20|135.09|132.79|135.24|132.94|135.24|132.94|135.09|132.79|8
1652640750000|2022-05-15 18:52:30|135.22|132.92|135.19|132.89|135.22|132.92|135.19|132.89|3
1652640760000|2022-05-15 18:52:40|135.2|132.9|135.31|133.01|135.31|133.01|135.2|132.9|7
1652640770000|2022-05-15 18:52:50|135.32|133.02|135.27|132.97|135.33|133.03|135.25|132.95|11
1652640780000|2022-05-15 18:53:00|135.29|132.99|135.35|133.05|135.35|133.05|135.29|132.99|3
1652640790000|2022-05-15 18:53:10|135.36|133.06|135.36|133.06|135.36|133.06|135.36|133.06|1
1652640800000|2022-05-15 18:53:20|135.37|133.07|135.45|133.15|135.45|133.15|135.37|133.07|6
1652640810000|2022-05-15 18:53:30|135.46|133.16|135.38|133.08|135.46|133.16|135.37|133.07|7
1652640820000|2022-05-15 18:53:40|135.39|133.09|135.39|133.09|135.39|133.09|135.39|133.09|1
1652640830000|2022-05-15 18:53:50|135.38|133.08|135.38|133.08|135.38|133.08|135.38|133.08|1
1652640840000|2022-05-15 18:54:00|135.36|133.06|135.37|133.07|135.37|133.07|135.36|133.06|2
1652640850000|2022-05-15 18:54:10|135.38|133.08|135.39|133.09|135.39|133.09|135.38|133.08|2
1652640860000|2022-05-15 18:54:20|135.37|133.07|135.35|133.05|135.37|133.07|135.34|133.04|5
1652640870000|2022-05-15 18:54:30|135.36|133.06|135.43|133.13|135.43|133.13|135.36|133.06|6
1652640880000|2022-05-15 18:54:40|135.46|133.16|135.38|133.08|135.47|133.17|135.38|133.08|7
1652640890000|2022-05-15 18:54:50|135.37|133.07|135.36|133.06|135.38|133.08|135.36|133.06|4
1652640900000|2022-05-15 18:55:00|135.37|133.07|135.37|133.07|135.37|133.07|135.37|133.07|1
1652640910000|2022-05-15 18:55:10|135.36|133.06|135.29|132.99|135.36|133.06|135.29|132.99|7
1652640920000|2022-05-15 18:55:20|135.3|133|135.29|132.99|135.3|133|135.29|132.99|2
1652640930000|2022-05-15 18:55:30|135.3|133|135.29|132.99|135.3|133|135.29|132.99|8
1652640940000|2022-05-15 18:55:40|135.28|132.98|135.28|132.98|135.28|132.98|135.28|132.98|1
1652640950000|2022-05-15 18:55:50|135.29|132.99|135.35|133.05|135.38|133.08|135.29|132.99|6
1652640960000|2022-05-15 18:56:00|135.37|133.07|135.3|133|135.37|133.07|135.3|133|4
1652640970000|2022-05-15 18:56:10|135.29|132.99|135.26|132.96|135.29|132.99|135.26|132.96|4
1652640980000|2022-05-15 18:56:20|135.25|132.95|135.18|132.88|135.25|132.95|135.18|132.88|6
1652640990000|2022-05-15 18:56:30|135.17|132.87|135.17|132.87|135.17|132.87|135.17|132.87|1
1652641000000|2022-05-15 18:56:40|135.16|132.86|135.14|132.84|135.16|132.86|135.14|132.84|3
1652641010000|2022-05-15 18:56:50|135.13|132.83|135.14|132.84|135.14|132.84|135.13|132.83|2
1652641050000|2022-05-15 18:57:30|135.2|132.9|135.2|132.9|135.2|132.9|135.2|132.9|1
1652641060000|2022-05-15 18:57:40|135.21|132.91|135.3|133|135.3|133|135.21|132.91|7
1652641070000|2022-05-15 18:57:50|135.32|133.02|135.36|133.06|135.36|133.06|135.32|133.02|5
1652641080000|2022-05-15 18:58:00|135.37|133.07|135.45|133.15|135.45|133.15|135.37|133.07|4
1652641090000|2022-05-15 18:58:10|135.48|133.18|135.66|133.36|135.66|133.36|135.48|133.18|11
1652641100000|2022-05-15 18:58:20|135.65|133.35|135.59|133.29|135.65|133.35|135.57|133.27|8
1652641110000|2022-05-15 18:58:30|135.61|133.31|135.51|133.21|135.61|133.31|135.51|133.21|7
1652641120000|2022-05-15 18:58:40|135.49|133.19|135.53|133.23|135.53|133.23|135.47|133.17|5
1652641130000|2022-05-15 18:58:50|135.52|133.22|135.5|133.2|135.52|133.22|135.5|133.2|3
1652641140000|2022-05-15 18:59:00|135.47|133.17|135.43|133.13|135.47|133.17|135.43|133.13|7
1652641150000|2022-05-15 18:59:10|135.4|133.1|135.37|133.07|135.4|133.1|135.36|133.06|6
1652641160000|2022-05-15 18:59:20|135.39|133.09|135.44|133.14|135.44|133.14|135.39|133.09|6
1652641170000|2022-05-15 18:59:30|135.45|133.15|135.46|133.16|135.47|133.17|135.45|133.15|5
1652641180000|2022-05-15 18:59:40|135.45|133.15|135.46|133.16|135.46|133.16|135.45|133.15|2
1652641190000|2022-05-15 18:59:50|135.45|133.15|135.44|133.14|135.45|133.15|135.44|133.14|2
1652641200000|2022-05-15 19:00:00|135.45|133.15|135.46|133.16|135.46|133.16|135.45|133.15|2
1652641220000|2022-05-15 19:00:20|135.47|133.17|135.46|133.16|135.47|133.17|135.46|133.16|2
1652641240000|2022-05-15 19:00:40|135.45|133.15|135.39|133.09|135.45|133.15|135.39|133.09|5
1652641250000|2022-05-15 19:00:50|135.38|133.08|135.31|133.01|135.38|133.08|135.31|133.01|10
1652641260000|2022-05-15 19:01:00|135.33|133.03|135.34|133.04|135.35|133.05|135.33|133.03|4
1652641280000|2022-05-15 19:01:20|135.33|133.03|135.27|132.97|135.33|133.03|135.27|132.97|5
1652641290000|2022-05-15 19:01:30|135.26|132.96|135.25|132.95|135.26|132.96|135.24|132.94|5
1652641300000|2022-05-15 19:01:40|135.24|132.94|135.24|132.94|135.24|132.94|135.24|132.94|1
1652641310000|2022-05-15 19:01:50|135.25|132.95|135.24|132.94|135.25|132.95|135.24|132.94|2
1652641320000|2022-05-15 19:02:00|135.25|132.95|135.24|132.94|135.25|132.95|135.24|132.94|2
1652641330000|2022-05-15 19:02:10|135.23|132.93|135.23|132.93|135.24|132.94|135.23|132.93|3
1652641340000|2022-05-15 19:02:20|135.24|132.94|135.17|132.87|135.24|132.94|135.17|132.87|7
1652641350000|2022-05-15 19:02:30|135.16|132.86|135.16|132.86|135.17|132.87|135.16|132.86|3
1652641360000|2022-05-15 19:02:40|135.15|132.85|135.17|132.87|135.17|132.87|135.14|132.84|6
1652641370000|2022-05-15 19:02:50|135.16|132.86|135.16|132.86|135.16|132.86|135.16|132.86|1
1652641380000|2022-05-15 19:03:00|135.17|132.87|135.17|132.87|135.17|132.87|135.17|132.87|1
1652641390000|2022-05-15 19:03:10|135.15|132.85|135.19|132.89|135.24|132.94|135.12|132.82|9
1652641400000|2022-05-15 19:03:20|135.18|132.88|135.17|132.87|135.18|132.88|135.17|132.87|2
1652641410000|2022-05-15 19:03:30|135.16|132.86|135.16|132.86|135.16|132.86|135.16|132.86|1
1652641420000|2022-05-15 19:03:40|135.15|132.85|134.95|132.65|135.15|132.85|134.95|132.65|9
1652641430000|2022-05-15 19:03:50|134.94|132.64|134.95|132.65|134.95|132.65|134.94|132.64|4
1652641440000|2022-05-15 19:04:00|134.94|132.64|134.96|132.66|134.96|132.66|134.89|132.59|7
1652641450000|2022-05-15 19:04:10|134.95|132.65|134.96|132.66|134.98|132.68|134.95|132.65|5
1652641460000|2022-05-15 19:04:20|134.95|132.65|134.87|132.57|134.95|132.65|134.86|132.56|9
1652641470000|2022-05-15 19:04:30|134.96|132.66|134.94|132.64|134.96|132.66|134.93|132.63|5
1652641480000|2022-05-15 19:04:40|134.93|132.63|134.91|132.61|134.93|132.63|134.91|132.61|3
1652641490000|2022-05-15 19:04:50|134.9|132.6|134.87|132.57|134.93|132.63|134.87|132.57|6
1652641500000|2022-05-15 19:05:00|134.86|132.56|134.84|132.54|134.86|132.56|134.83|132.53|4
1652641510000|2022-05-15 19:05:10|134.83|132.53|134.93|132.63|134.94|132.64|134.83|132.53|9
1652641520000|2022-05-15 19:05:20|134.92|132.62|134.91|132.61|134.92|132.62|134.89|132.59|4
1652641530000|2022-05-15 19:05:30|134.92|132.62|134.94|132.64|134.94|132.64|134.92|132.62|3
1652641540000|2022-05-15 19:05:40|135|132.7|135.02|132.72|135.02|132.72|135|132.7|2
1652641550000|2022-05-15 19:05:50|135.03|132.73|135.03|132.73|135.03|132.73|135.03|132.73|1
1652641560000|2022-05-15 19:06:00|135.04|132.74|135.2|132.9|135.2|132.9|135.04|132.74|9
1652641570000|2022-05-15 19:06:10|135.21|132.91|135.32|133.02|135.32|133.02|135.21|132.91|6
1652641580000|2022-05-15 19:06:20|135.33|133.03|135.26|132.96|135.33|133.03|135.25|132.95|6
1652641600000|2022-05-15 19:06:40|135.24|132.94|135.17|132.87|135.25|132.95|135.17|132.87|8
1652641610000|2022-05-15 19:06:50|135.16|132.86|135.12|132.82|135.16|132.86|135.12|132.82|4
1652641620000|2022-05-15 19:07:00|135.21|132.91|135.23|132.93|135.23|132.93|135.17|132.87|3
1652641630000|2022-05-15 19:07:10|135.25|132.95|135.24|132.94|135.29|132.99|135.24|132.94|7
1652641640000|2022-05-15 19:07:20|135.25|132.95|135.25|132.95|135.25|132.95|135.24|132.94|3
1652641650000|2022-05-15 19:07:30|135.24|132.94|135.24|132.94|135.24|132.94|135.24|132.94|1
1652641660000|2022-05-15 19:07:40|135.22|132.92|135.19|132.89|135.22|132.92|135.19|132.89|2
1652641670000|2022-05-15 19:07:50|135.23|132.93|135.24|132.94|135.24|132.94|135.18|132.88|10
1652641680000|2022-05-15 19:08:00|135.23|132.93|135.23|132.93|135.23|132.93|135.23|132.93|1
1652641690000|2022-05-15 19:08:10|135.24|132.94|135.19|132.89|135.24|132.94|135.19|132.89|3
1652641700000|2022-05-15 19:08:20|135.18|132.88|135.21|132.91|135.22|132.92|135.18|132.88|5
1652641710000|2022-05-15 19:08:30|135.19|132.89|135.18|132.88|135.19|132.89|135.18|132.88|2
1652641740000|2022-05-15 19:09:00|135.17|132.87|135.02|132.72|135.17|132.87|135.02|132.72|9
1652641750000|2022-05-15 19:09:10|134.97|132.67|134.92|132.62|134.97|132.67|134.84|132.54|10
1652641760000|2022-05-15 19:09:20|134.91|132.61|134.76|132.46|134.91|132.61|134.76|132.46|10
1652641770000|2022-05-15 19:09:30|134.8|132.5|134.75|132.45|134.84|132.54|134.75|132.45|15
1652641780000|2022-05-15 19:09:40|134.76|132.46|134.95|132.65|134.95|132.65|134.76|132.46|8
1652641790000|2022-05-15 19:09:50|134.94|132.64|134.87|132.57|134.96|132.66|134.87|132.57|5
1652641800000|2022-05-15 19:10:00|134.86|132.56|134.95|132.65|134.95|132.65|134.86|132.56|6
1652641810000|2022-05-15 19:10:10|134.99|132.69|134.96|132.66|135|132.7|134.96|132.66|8
1652641820000|2022-05-15 19:10:20|134.95|132.65|134.92|132.62|134.95|132.65|134.9|132.6|7
1652641840000|2022-05-15 19:10:40|134.95|132.65|134.94|132.64|134.95|132.65|134.94|132.64|2
1652641850000|2022-05-15 19:10:50|134.93|132.63|134.86|132.56|134.93|132.63|134.86|132.56|4
1652641860000|2022-05-15 19:11:00|134.85|132.55|134.83|132.53|134.85|132.55|134.79|132.49|6
1652641880000|2022-05-15 19:11:20|134.84|132.54|134.83|132.53|134.84|132.54|134.83|132.53|2
1652641900000|2022-05-15 19:11:40|134.84|132.54|134.93|132.63|134.93|132.63|134.84|132.54|8
1652641910000|2022-05-15 19:11:50|134.87|132.57|134.87|132.57|134.87|132.57|134.87|132.57|1
1652641930000|2022-05-15 19:12:10|134.86|132.56|134.85|132.55|134.86|132.56|134.85|132.55|2
1652641940000|2022-05-15 19:12:20|134.82|132.52|134.82|132.52|134.82|132.52|134.82|132.52|1
1652641950000|2022-05-15 19:12:30|134.83|132.53|134.78|132.48|134.86|132.56|134.78|132.48|6
1652641960000|2022-05-15 19:12:40|134.77|132.47|134.75|132.45|134.77|132.47|134.75|132.45|3
1652641970000|2022-05-15 19:12:50|134.76|132.46|134.86|132.56|134.86|132.56|134.76|132.46|4
1652641980000|2022-05-15 19:13:00|134.85|132.55|134.85|132.55|134.85|132.55|134.85|132.55|1
1652641990000|2022-05-15 19:13:10|134.84|132.54|134.72|132.42|134.84|132.54|134.69|132.39|15
1652642020000|2022-05-15 19:13:40|134.73|132.43|134.78|132.48|134.82|132.52|134.73|132.43|9
1652642040000|2022-05-15 19:14:00|134.77|132.47|134.9|132.6|134.9|132.6|134.75|132.45|14
1652642050000|2022-05-15 19:14:10|134.89|132.59|134.87|132.57|134.9|132.6|134.87|132.57|5
1652642060000|2022-05-15 19:14:20|134.88|132.58|134.9|132.6|134.9|132.6|134.88|132.58|3
1652642070000|2022-05-15 19:14:30|134.89|132.59|134.9|132.6|134.9|132.6|134.89|132.59|4
1652642080000|2022-05-15 19:14:40|134.89|132.59|134.9|132.6|134.9|132.6|134.87|132.57|5
1652642100000|2022-05-15 19:15:00|134.88|132.58|134.89|132.59|134.89|132.59|134.88|132.58|2
1652642110000|2022-05-15 19:15:10|134.9|132.6|134.9|132.6|134.9|132.6|134.9|132.6|1
1652642120000|2022-05-15 19:15:20|134.89|132.59|134.89|132.59|134.89|132.59|134.88|132.58|3
1652642130000|2022-05-15 19:15:30|134.85|132.55|134.83|132.53|134.85|132.55|134.83|132.53|3
1652642140000|2022-05-15 19:15:40|134.82|132.52|134.76|132.46|134.82|132.52|134.76|132.46|5
1652642150000|2022-05-15 19:15:50|134.75|132.45|134.73|132.43|134.75|132.45|134.73|132.43|3
1652642160000|2022-05-15 19:16:00|134.76|132.46|134.75|132.45|134.83|132.53|134.75|132.45|9
1652642170000|2022-05-15 19:16:10|134.76|132.46|134.84|132.54|134.84|132.54|134.76|132.46|4
1652642180000|2022-05-15 19:16:20|134.83|132.53|134.83|132.53|134.83|132.53|134.83|132.53|1
1652642190000|2022-05-15 19:16:30|134.84|132.54|134.84|132.54|134.84|132.54|134.84|132.54|1
1652642200000|2022-05-15 19:16:40|134.83|132.53|134.84|132.54|134.85|132.55|134.83|132.53|4
1652642210000|2022-05-15 19:16:50|134.85|132.55|134.85|132.55|134.85|132.55|134.85|132.55|1
1652642220000|2022-05-15 19:17:00|134.86|132.56|134.86|132.56|134.86|132.56|134.86|132.56|1
1652642230000|2022-05-15 19:17:10|134.84|132.54|134.99|132.69|135.04|132.74|134.84|132.54|11
1652642240000|2022-05-15 19:17:20|135.05|132.75|135.08|132.78|135.08|132.78|135.05|132.75|3
1652642250000|2022-05-15 19:17:30|135.09|132.79|135.09|132.79|135.09|132.79|135.09|132.79|1
1652642260000|2022-05-15 19:17:40|135.1|132.8|135.06|132.76|135.1|132.8|135.01|132.71|7
1652642270000|2022-05-15 19:17:50|135.07|132.77|135.35|133.05|135.35|133.05|135.07|132.77|10
1652642280000|2022-05-15 19:18:00|135.34|133.04|135.37|133.07|135.37|133.07|135.34|133.04|6
1652642290000|2022-05-15 19:18:10|135.38|133.08|135.37|133.07|135.38|133.08|135.37|133.07|2
1652642300000|2022-05-15 19:18:20|135.39|133.09|135.42|133.12|135.42|133.12|135.39|133.09|3
1652642310000|2022-05-15 19:18:30|135.44|133.14|135.45|133.15|135.45|133.15|135.44|133.14|2
1652642320000|2022-05-15 19:18:40|135.46|133.16|135.52|133.22|135.52|133.22|135.46|133.16|5
1652642330000|2022-05-15 19:18:50|135.51|133.21|135.48|133.18|135.51|133.21|135.48|133.18|2
1652642340000|2022-05-15 19:19:00|135.49|133.19|135.52|133.22|135.53|133.23|135.49|133.19|6
1652642350000|2022-05-15 19:19:10|135.51|133.21|135.49|133.19|135.51|133.21|135.48|133.18|3
1652642360000|2022-05-15 19:19:20|135.48|133.18|135.39|133.09|135.48|133.18|135.39|133.09|3
1652642370000|2022-05-15 19:19:30|135.4|133.1|135.43|133.13|135.43|133.13|135.4|133.1|2
1652642380000|2022-05-15 19:19:40|135.47|133.17|135.47|133.17|135.47|133.17|135.47|133.17|1
1652642390000|2022-05-15 19:19:50|135.48|133.18|135.49|133.19|135.51|133.21|135.48|133.18|6
1652642400000|2022-05-15 19:20:00|135.48|133.18|135.46|133.16|135.48|133.18|135.46|133.16|5
1652642410000|2022-05-15 19:20:10|135.47|133.17|135.48|133.18|135.48|133.18|135.47|133.17|2
1652642430000|2022-05-15 19:20:30|135.49|133.19|135.49|133.19|135.49|133.19|135.49|133.19|1
1652642460000|2022-05-15 19:21:00|135.47|133.17|135.56|133.26|135.56|133.26|135.47|133.17|7
1652642470000|2022-05-15 19:21:10|135.57|133.27|135.59|133.29|135.59|133.29|135.57|133.27|3
1652642480000|2022-05-15 19:21:20|135.6|133.3|135.58|133.28|135.6|133.3|135.58|133.28|2
1652642500000|2022-05-15 19:21:40|135.59|133.29|135.59|133.29|135.59|133.29|135.59|133.29|1
1652642510000|2022-05-15 19:21:50|135.52|133.22|135.54|133.24|135.54|133.24|135.52|133.22|2
1652642520000|2022-05-15 19:22:00|135.55|133.25|135.57|133.27|135.57|133.27|135.55|133.25|3
1652642530000|2022-05-15 19:22:10|135.58|133.28|135.59|133.29|135.59|133.29|135.58|133.28|2
1652642540000|2022-05-15 19:22:20|135.57|133.27|135.57|133.27|135.58|133.28|135.57|133.27|3
1652642550000|2022-05-15 19:22:30|135.51|133.21|135.48|133.18|135.51|133.21|135.48|133.18|4
1652642560000|2022-05-15 19:22:40|135.47|133.17|135.42|133.12|135.47|133.17|135.42|133.12|3
1652642580000|2022-05-15 19:23:00|135.43|133.13|135.42|133.12|135.43|133.13|135.42|133.12|2
1652642590000|2022-05-15 19:23:10|135.43|133.13|135.37|133.07|135.43|133.13|135.37|133.07|4
1652642600000|2022-05-15 19:23:20|135.36|133.06|135.27|132.97|135.36|133.06|135.27|132.97|5
1652642610000|2022-05-15 19:23:30|135.26|132.96|135.26|132.96|135.26|132.96|135.26|132.96|1
1652642620000|2022-05-15 19:23:40|135.27|132.97|135.5|133.2|135.5|133.2|135.27|132.97|4
1652642630000|2022-05-15 19:23:50|135.51|133.21|135.6|133.3|135.6|133.3|135.51|133.21|7
1652642640000|2022-05-15 19:24:00|135.59|133.29|135.57|133.27|135.59|133.29|135.57|133.27|3
1652642660000|2022-05-15 19:24:20|135.58|133.28|135.67|133.37|135.68|133.38|135.58|133.28|4
1652642670000|2022-05-15 19:24:30|135.68|133.38|135.69|133.39|135.69|133.39|135.68|133.38|2
1652642680000|2022-05-15 19:24:40|135.67|133.37|135.67|133.37|135.67|133.37|135.67|133.37|1
1652642690000|2022-05-15 19:24:50|135.68|133.38|135.73|133.43|135.74|133.44|135.68|133.38|5
1652642700000|2022-05-15 19:25:00|135.7|133.4|135.62|133.32|135.71|133.41|135.62|133.32|8
1652642710000|2022-05-15 19:25:10|135.63|133.33|135.61|133.31|135.63|133.33|135.61|133.31|3
1652642750000|2022-05-15 19:25:50|135.6|133.3|135.57|133.27|135.6|133.3|135.57|133.27|6
1652642760000|2022-05-15 19:26:00|135.56|133.26|135.47|133.17|135.56|133.26|135.47|133.17|6
1652642770000|2022-05-15 19:26:10|135.46|133.16|135.46|133.16|135.46|133.16|135.46|133.16|1
1652642780000|2022-05-15 19:26:20|135.47|133.17|135.51|133.21|135.52|133.22|135.47|133.17|4
1652642810000|2022-05-15 19:26:50|135.52|133.22|135.53|133.23|135.53|133.23|135.52|133.22|2
1652642820000|2022-05-15 19:27:00|135.54|133.24|135.53|133.23|135.54|133.24|135.53|133.23|2
1652642830000|2022-05-15 19:27:10|135.54|133.24|135.62|133.32|135.62|133.32|135.53|133.23|11
1652642840000|2022-05-15 19:27:20|135.67|133.37|135.77|133.47|135.77|133.47|135.66|133.36|8
1652642860000|2022-05-15 19:27:40|135.78|133.48|135.78|133.48|135.78|133.48|135.78|133.48|1
1652642870000|2022-05-15 19:27:50|135.77|133.47|135.53|133.23|135.77|133.47|135.53|133.23|6
1652642880000|2022-05-15 19:28:00|135.52|133.22|135.52|133.22|135.52|133.22|135.52|133.22|1
1652642900000|2022-05-15 19:28:20|135.42|133.12|135.43|133.13|135.44|133.14|135.4|133.1|6
1652642910000|2022-05-15 19:28:30|135.42|133.12|135.4|133.1|135.42|133.12|135.39|133.09|4
1652642920000|2022-05-15 19:28:40|135.39|133.09|135.31|133.01|135.39|133.09|135.31|133.01|6
1652642930000|2022-05-15 19:28:50|135.29|132.99|135.22|132.92|135.29|132.99|135.22|132.92|6
1652642940000|2022-05-15 19:29:00|135.21|132.91|135.21|132.91|135.21|132.91|135.21|132.91|1
1652642950000|2022-05-15 19:29:10|135.24|132.94|135.34|133.04|135.39|133.09|135.24|132.94|9
1652642960000|2022-05-15 19:29:20|135.33|133.03|135.3|133|135.33|133.03|135.29|132.99|5
1652642970000|2022-05-15 19:29:30|135.31|133.01|135.31|133.01|135.31|133.01|135.31|133.01|1
1652642990000|2022-05-15 19:29:50|135.3|133|135.33|133.03|135.33|133.03|135.3|133|4
1652643000000|2022-05-15 19:30:00|135.38|133.08|135.39|133.09|135.39|133.09|135.31|133.01|9
1652643010000|2022-05-15 19:30:10|135.4|133.1|135.4|133.1|135.42|133.12|135.4|133.1|4
1652643020000|2022-05-15 19:30:20|135.41|133.11|135.47|133.17|135.47|133.17|135.41|133.11|6
1652643030000|2022-05-15 19:30:30|135.48|133.18|135.53|133.23|135.53|133.23|135.46|133.16|6
1652643040000|2022-05-15 19:30:40|135.54|133.24|135.56|133.26|135.56|133.26|135.54|133.24|2
1652643050000|2022-05-15 19:30:50|135.57|133.27|135.61|133.31|135.61|133.31|135.57|133.27|6
1652643060000|2022-05-15 19:31:00|135.59|133.29|135.55|133.25|135.6|133.3|135.55|133.25|7
1652643070000|2022-05-15 19:31:10|135.56|133.26|135.57|133.27|135.57|133.27|135.56|133.26|2
1652643080000|2022-05-15 19:31:20|135.58|133.28|135.74|133.44|135.74|133.44|135.58|133.28|11
1652643090000|2022-05-15 19:31:30|135.75|133.45|135.86|133.56|135.87|133.57|135.75|133.45|9
1652643100000|2022-05-15 19:31:40|135.84|133.54|135.86|133.56|135.86|133.56|135.84|133.54|3
1652643110000|2022-05-15 19:31:50|135.87|133.57|135.87|133.57|135.87|133.57|135.86|133.56|3
1652643120000|2022-05-15 19:32:00|135.86|133.56|136.02|133.72|136.02|133.72|135.86|133.56|7
1652643130000|2022-05-15 19:32:10|136.03|133.73|136.11|133.81|136.11|133.81|136.03|133.73|11
1652643140000|2022-05-15 19:32:20|136.12|133.82|136.36|134.06|136.37|134.07|136.12|133.82|15
1652643150000|2022-05-15 19:32:30|136.37|134.07|136.39|134.09|136.43|134.13|136.37|134.07|7
1652643160000|2022-05-15 19:32:40|136.38|134.08|136.39|134.09|136.39|134.09|136.38|134.08|2
1652643170000|2022-05-15 19:32:50|136.37|134.07|136.29|133.99|136.37|134.07|136.29|133.99|5
1652643180000|2022-05-15 19:33:00|136.26|133.96|136.19|133.89|136.26|133.96|136.19|133.89|6
1652643200000|2022-05-15 19:33:20|136.18|133.88|136.16|133.86|136.2|133.9|136.15|133.85|9
1652643210000|2022-05-15 19:33:30|136.15|133.85|136.14|133.84|136.15|133.85|136.14|133.84|2
1652643250000|2022-05-15 19:34:10|136.15|133.85|136.2|133.9|136.21|133.91|136.15|133.85|3
1652643260000|2022-05-15 19:34:20|136.21|133.91|136.21|133.91|136.22|133.92|136.2|133.9|6
1652643270000|2022-05-15 19:34:30|136.27|133.97|136.29|133.99|136.3|134|136.27|133.97|7
1652643280000|2022-05-15 19:34:40|136.3|134|136.37|134.07|136.37|134.07|136.3|134|3
1652643290000|2022-05-15 19:34:50|136.38|134.08|136.39|134.09|136.39|134.09|136.38|134.08|2
1652643300000|2022-05-15 19:35:00|136.38|134.08|136.3|134|136.38|134.08|136.3|134|4
1652643310000|2022-05-15 19:35:10|136.28|133.98|136.27|133.97|136.28|133.98|136.27|133.97|2
1652643320000|2022-05-15 19:35:20|136.26|133.96|136.2|133.9|136.26|133.96|136.2|133.9|8
1652643330000|2022-05-15 19:35:30|136.21|133.91|136.26|133.96|136.26|133.96|136.21|133.91|3
1652643340000|2022-05-15 19:35:40|136.27|133.97|136.27|133.97|136.27|133.97|136.26|133.96|3
1652643350000|2022-05-15 19:35:50|136.29|133.99|136.29|133.99|136.29|133.99|136.28|133.98|3
1652643360000|2022-05-15 19:36:00|136.3|134|136.27|133.97|136.3|134|136.27|133.97|3
1652643370000|2022-05-15 19:36:10|136.28|133.98|136.28|133.98|136.28|133.98|136.28|133.98|1
1652643380000|2022-05-15 19:36:20|136.29|133.99|136.29|133.99|136.29|133.99|136.29|133.99|1
1652643390000|2022-05-15 19:36:30|136.28|133.98|136.28|133.98|136.28|133.98|136.28|133.98|1
1652643400000|2022-05-15 19:36:40|136.29|133.99|136.43|134.13|136.43|134.13|136.29|133.99|7
1652643410000|2022-05-15 19:36:50|136.45|134.15|136.49|134.19|136.49|134.19|136.45|134.15|7
1652643420000|2022-05-15 19:37:00|136.48|134.18|136.37|134.07|136.48|134.18|136.31|134.01|13
1652643430000|2022-05-15 19:37:10|136.38|134.08|136.3|134|136.38|134.08|136.3|134|7
1652643440000|2022-05-15 19:37:20|136.29|133.99|136.35|134.05|136.35|134.05|136.29|133.99|7
1652643450000|2022-05-15 19:37:30|136.36|134.06|136.36|134.06|136.36|134.06|136.36|134.06|1
1652643460000|2022-05-15 19:37:40|136.37|134.07|136.3|134|136.37|134.07|136.3|134|4
1652643480000|2022-05-15 19:38:00|136.31|134.01|136.29|133.99|136.31|134.01|136.29|133.99|2
1652643500000|2022-05-15 19:38:20|136.28|133.98|136.28|133.98|136.28|133.98|136.28|133.98|1
1652643520000|2022-05-15 19:38:40|136.27|133.97|136.21|133.91|136.27|133.97|136.21|133.91|3
1652643530000|2022-05-15 19:38:50|136.2|133.9|136.26|133.96|136.26|133.96|136.18|133.88|7
1652643540000|2022-05-15 19:39:00|136.27|133.97|136.33|134.03|136.33|134.03|136.27|133.97|7
1652643550000|2022-05-15 19:39:10|136.34|134.04|136.34|134.04|136.34|134.04|136.34|134.04|1
1652643580000|2022-05-15 19:39:40|136.4|134.1|136.39|134.09|136.4|134.1|136.39|134.09|2
1652643590000|2022-05-15 19:39:50|136.4|134.1|136.4|134.1|136.4|134.1|136.4|134.1|1
1652643600000|2022-05-15 19:40:00|136.39|134.09|136.38|134.08|136.39|134.09|136.38|134.08|2
1652643610000|2022-05-15 19:40:10|136.34|134.04|136.34|134.04|136.34|134.04|136.34|134.04|1
1652643660000|2022-05-15 19:41:00|136.32|134.02|136.32|134.02|136.32|134.02|136.32|134.02|1
1652643670000|2022-05-15 19:41:10|136.33|134.03|136.34|134.04|136.34|134.04|136.33|134.03|2
1652643680000|2022-05-15 19:41:20|136.31|134.01|136.33|134.03|136.33|134.03|136.31|134.01|2
1652643690000|2022-05-15 19:41:30|136.32|134.02|136.31|134.01|136.32|134.02|136.31|134.01|2
1652643700000|2022-05-15 19:41:40|136.32|134.02|136.29|133.99|136.33|134.03|136.28|133.98|6
1652643710000|2022-05-15 19:41:50|136.28|133.98|136.16|133.86|136.28|133.98|136.16|133.86|10
1652643720000|2022-05-15 19:42:00|136.15|133.85|136.12|133.82|136.15|133.85|136.12|133.82|3
1652643760000|2022-05-15 19:42:40|136.05|133.75|135.92|133.62|136.05|133.75|135.91|133.61|8
1652643770000|2022-05-15 19:42:50|135.9|133.6|135.83|133.53|135.9|133.6|135.83|133.53|5
1652643780000|2022-05-15 19:43:00|135.82|133.52|135.83|133.53|135.83|133.53|135.82|133.52|2
1652643790000|2022-05-15 19:43:10|135.84|133.54|136.11|133.81|136.11|133.81|135.84|133.54|15
1652643800000|2022-05-15 19:43:20|136.14|133.84|136.27|133.97|136.32|134.02|136.14|133.84|8
1652643810000|2022-05-15 19:43:30|136.19|133.89|136.25|133.95|136.25|133.95|136.18|133.88|4
1652643820000|2022-05-15 19:43:40|136.26|133.96|136.27|133.97|136.27|133.97|136.26|133.96|2
1652643830000|2022-05-15 19:43:50|136.26|133.96|136.24|133.94|136.26|133.96|136.24|133.94|3
1652643860000|2022-05-15 19:44:20|136.23|133.93|136.18|133.88|136.23|133.93|136.18|133.88|3
1652643890000|2022-05-15 19:44:50|136.19|133.89|136.25|133.95|136.25|133.95|136.19|133.89|4
1652643900000|2022-05-15 19:45:00|136.27|133.97|136.26|133.96|136.28|133.98|136.25|133.95|4
1652643910000|2022-05-15 19:45:10|136.31|134.01|136.36|134.06|136.36|134.06|136.31|134.01|6
1652643920000|2022-05-15 19:45:20|136.37|134.07|136.45|134.15|136.45|134.15|136.37|134.07|7
1652643930000|2022-05-15 19:45:30|136.46|134.16|136.62|134.32|136.66|134.36|136.46|134.16|13
1652643940000|2022-05-15 19:45:40|136.61|134.31|136.64|134.34|136.68|134.38|136.56|134.26|14
1652643950000|2022-05-15 19:45:50|136.63|134.33|136.55|134.25|136.63|134.33|136.54|134.24|6
1652643960000|2022-05-15 19:46:00|136.54|134.24|136.51|134.21|136.54|134.24|136.49|134.19|7
1652643970000|2022-05-15 19:46:10|136.53|134.23|136.57|134.27|136.57|134.27|136.53|134.23|4
1652643980000|2022-05-15 19:46:20|136.58|134.28|136.65|134.35|136.65|134.35|136.58|134.28|7
1652643990000|2022-05-15 19:46:30|136.64|134.34|136.66|134.36|136.68|134.38|136.64|134.34|6
1652644000000|2022-05-15 19:46:40|136.67|134.37|136.86|134.56|136.86|134.56|136.67|134.37|16
1652644010000|2022-05-15 19:46:50|136.87|134.57|136.64|134.34|136.87|134.57|136.62|134.32|18
1652644020000|2022-05-15 19:47:00|136.62|134.32|136.58|134.28|136.63|134.33|136.58|134.28|5
1652644030000|2022-05-15 19:47:10|136.59|134.29|136.59|134.29|136.65|134.35|136.59|134.29|9
1652644040000|2022-05-15 19:47:20|136.6|134.3|136.59|134.29|136.64|134.34|136.59|134.29|6
1652644050000|2022-05-15 19:47:30|136.58|134.28|136.59|134.29|136.59|134.29|136.58|134.28|2
1652644070000|2022-05-15 19:47:50|136.58|134.28|136.56|134.26|136.58|134.28|136.51|134.21|6
1652644080000|2022-05-15 19:48:00|136.57|134.27|136.57|134.27|136.57|134.27|136.56|134.26|3
1652644110000|2022-05-15 19:48:30|136.53|134.23|136.5|134.2|136.53|134.23|136.49|134.19|5
1652644120000|2022-05-15 19:48:40|136.49|134.19|136.65|134.35|136.65|134.35|136.49|134.19|10
1652644130000|2022-05-15 19:48:50|136.66|134.36|136.77|134.47|136.77|134.47|136.66|134.36|7
1652644140000|2022-05-15 19:49:00|136.74|134.44|136.66|134.36|136.74|134.44|136.66|134.36|9
1652644220000|2022-05-15 19:50:20|136.65|134.35|136.58|134.28|136.65|134.35|136.58|134.28|7
1652644230000|2022-05-15 19:50:30|136.55|134.25|136.49|134.19|136.55|134.25|136.49|134.19|6
1652644240000|2022-05-15 19:50:40|136.48|134.18|136.48|134.18|136.48|134.18|136.48|134.18|1
1652644250000|2022-05-15 19:50:50|136.47|134.17|136.48|134.18|136.48|134.18|136.47|134.17|2
1652644270000|2022-05-15 19:51:10|136.5|134.2|136.64|134.34|136.64|134.34|136.5|134.2|9
1652644280000|2022-05-15 19:51:20|136.65|134.35|136.66|134.36|136.66|134.36|136.65|134.35|2
1652644300000|2022-05-15 19:51:40|136.61|134.31|136.58|134.28|136.61|134.31|136.58|134.28|3
1652644310000|2022-05-15 19:51:50|136.59|134.29|136.59|134.29|136.59|134.29|136.59|134.29|1
1652644340000|2022-05-15 19:52:20|136.58|134.28|136.51|134.21|136.58|134.28|136.49|134.19|5
1652644350000|2022-05-15 19:52:30|136.5|134.2|136.47|134.17|136.5|134.2|136.47|134.17|4
1652644370000|2022-05-15 19:52:50|136.46|134.16|136.46|134.16|136.46|134.16|136.46|134.16|1
1652644400000|2022-05-15 19:53:20|136.47|134.17|136.46|134.16|136.47|134.17|136.46|134.16|4
1652644410000|2022-05-15 19:53:30|136.47|134.17|136.36|134.06|136.47|134.17|136.36|134.06|6
1652644420000|2022-05-15 19:53:40|136.35|134.05|136.18|133.88|136.35|134.05|136.18|133.88|13
1652644430000|2022-05-15 19:53:50|136.17|133.87|136.17|133.87|136.17|133.87|136.17|133.87|1
1652644440000|2022-05-15 19:54:00|136.18|133.88|136.36|134.06|136.36|134.06|136.18|133.88|9
1652644450000|2022-05-15 19:54:10|136.4|134.1|136.36|134.06|136.43|134.13|136.36|134.06|5
1652644460000|2022-05-15 19:54:20|136.37|134.07|136.39|134.09|136.39|134.09|136.37|134.07|3
1652644500000|2022-05-15 19:55:00|136.38|134.08|136.35|134.05|136.38|134.08|136.34|134.04|5
1652644510000|2022-05-15 19:55:10|136.36|134.06|136.39|134.09|136.39|134.09|136.36|134.06|2
1652644520000|2022-05-15 19:55:20|136.43|134.13|136.43|134.13|136.43|134.13|136.43|134.13|1
1652644530000|2022-05-15 19:55:30|136.44|134.14|136.45|134.15|136.45|134.15|136.44|134.14|2
1652644550000|2022-05-15 19:55:50|136.46|134.16|136.47|134.17|136.47|134.17|136.46|134.16|2
1652644560000|2022-05-15 19:56:00|136.51|134.21|136.52|134.22|136.52|134.22|136.51|134.21|2
1652644570000|2022-05-15 19:56:10|136.51|134.21|136.48|134.18|136.51|134.21|136.48|134.18|2
1652644580000|2022-05-15 19:56:20|136.47|134.17|136.47|134.17|136.47|134.17|136.47|134.17|1
1652644610000|2022-05-15 19:56:50|136.46|134.16|136.41|134.11|136.46|134.16|136.41|134.11|3
1652644620000|2022-05-15 19:57:00|136.42|134.12|136.61|134.31|136.63|134.33|136.42|134.12|9
1652644630000|2022-05-15 19:57:10|136.62|134.32|136.6|134.3|136.68|134.38|136.6|134.3|12
1652644640000|2022-05-15 19:57:20|136.61|134.31|136.61|134.31|136.61|134.31|136.61|134.31|1
1652644650000|2022-05-15 19:57:30|136.6|134.3|136.59|134.29|136.6|134.3|136.58|134.28|3
1652644660000|2022-05-15 19:57:40|136.58|134.28|136.57|134.27|136.58|134.28|136.56|134.26|3
1652644670000|2022-05-15 19:57:50|136.56|134.26|136.54|134.24|136.56|134.26|136.54|134.24|2
1652644680000|2022-05-15 19:58:00|136.52|134.22|136.49|134.19|136.52|134.22|136.4|134.1|13
1652644690000|2022-05-15 19:58:10|136.5|134.2|136.68|134.38|136.71|134.41|136.5|134.2|19
1652644710000|2022-05-15 19:58:30|136.69|134.39|136.69|134.39|136.69|134.39|136.62|134.32|7
1652644720000|2022-05-15 19:58:40|136.7|134.4|136.85|134.55|136.85|134.55|136.7|134.4|11
1652644730000|2022-05-15 19:58:50|136.87|134.57|136.85|134.55|136.95|134.65|136.82|134.52|18
1652644740000|2022-05-15 19:59:00|136.86|134.56|136.69|134.39|136.87|134.57|136.69|134.39|15
1652644750000|2022-05-15 19:59:10|136.68|134.38|136.73|134.43|136.73|134.43|136.67|134.37|5
1652644760000|2022-05-15 19:59:20|136.74|134.44|136.93|134.63|136.93|134.63|136.74|134.44|13
1652644770000|2022-05-15 19:59:30|136.94|134.64|136.83|134.53|136.94|134.64|136.81|134.51|12
1652644780000|2022-05-15 19:59:40|136.84|134.54|136.8|134.5|136.86|134.56|136.79|134.49|8
1652644790000|2022-05-15 19:59:50|136.82|134.52|136.86|134.56|136.87|134.57|136.82|134.52|7
1652644800000|2022-05-15 20:00:00|136.85|134.55|136.93|134.63|136.94|134.64|136.85|134.55|10
1652644810000|2022-05-15 20:00:10|136.91|134.61|136.97|134.67|136.98|134.68|136.9|134.6|10
1652644820000|2022-05-15 20:00:20|136.98|134.68|136.98|134.68|136.98|134.68|136.98|134.68|1
1652644830000|2022-05-15 20:00:30|136.99|134.69|137.15|134.85|137.15|134.85|136.99|134.69|3
1652644840000|2022-05-15 20:00:40|137.26|134.96|137.27|134.97|137.27|134.97|137.26|134.96|2
1652644850000|2022-05-15 20:00:50|137.28|134.98|137.21|134.91|137.29|134.99|137.21|134.91|9
1652644860000|2022-05-15 20:01:00|137.2|134.9|137.17|134.87|137.2|134.9|137.17|134.87|4
1652644870000|2022-05-15 20:01:10|137.16|134.86|136.92|134.62|137.16|134.86|136.92|134.62|11
1652644880000|2022-05-15 20:01:20|136.9|134.6|136.89|134.59|136.9|134.6|136.89|134.59|2
1652644890000|2022-05-15 20:01:30|136.88|134.58|136.86|134.56|136.88|134.58|136.86|134.56|2
1652644900000|2022-05-15 20:01:40|136.83|134.53|136.76|134.46|136.83|134.53|136.76|134.46|7
1652644910000|2022-05-15 20:01:50|136.77|134.47|136.88|134.58|136.88|134.58|136.77|134.47|5
1652644920000|2022-05-15 20:02:00|136.87|134.57|136.72|134.42|136.87|134.57|136.72|134.42|8
1652644930000|2022-05-15 20:02:10|136.71|134.41|136.68|134.38|136.71|134.41|136.68|134.38|3
1652644940000|2022-05-15 20:02:20|136.66|134.36|136.6|134.3|136.66|134.36|136.53|134.23|14
1652644950000|2022-05-15 20:02:30|136.62|134.32|136.54|134.24|136.65|134.35|136.54|134.24|9
1652644960000|2022-05-15 20:02:40|136.52|134.22|136.6|134.3|136.6|134.3|136.52|134.22|3
1652644970000|2022-05-15 20:02:50|136.61|134.31|136.61|134.31|136.61|134.31|136.58|134.28|7
1652644980000|2022-05-15 20:03:00|136.62|134.32|136.72|134.42|136.72|134.42|136.62|134.32|8
1652644990000|2022-05-15 20:03:10|136.73|134.43|136.78|134.48|136.78|134.48|136.72|134.42|5
1652645000000|2022-05-15 20:03:20|136.79|134.49|136.82|134.52|136.82|134.52|136.79|134.49|2
1652645030000|2022-05-15 20:03:50|136.81|134.51|136.74|134.44|136.81|134.51|136.72|134.42|9
1652645040000|2022-05-15 20:04:00|136.73|134.43|136.77|134.47|136.78|134.48|136.73|134.43|4
1652645050000|2022-05-15 20:04:10|136.78|134.48|136.85|134.55|136.85|134.55|136.78|134.48|7
1652645060000|2022-05-15 20:04:20|136.86|134.56|136.91|134.61|136.91|134.61|136.86|134.56|4
1652645070000|2022-05-15 20:04:30|136.93|134.63|136.94|134.64|136.94|134.64|136.93|134.63|2
1652645080000|2022-05-15 20:04:40|136.96|134.66|136.99|134.69|137.01|134.71|136.96|134.66|6
1652645100000|2022-05-15 20:05:00|136.98|134.68|136.84|134.54|136.98|134.68|136.84|134.54|8
1652645110000|2022-05-15 20:05:10|136.85|134.55|136.86|134.56|136.86|134.56|136.85|134.55|2
1652645120000|2022-05-15 20:05:20|136.85|134.55|136.77|134.47|136.85|134.55|136.77|134.47|4
1652645130000|2022-05-15 20:05:30|136.78|134.48|136.77|134.47|136.78|134.48|136.77|134.47|2
1652645140000|2022-05-15 20:05:40|136.76|134.46|136.75|134.45|136.76|134.46|136.75|134.45|2
1652645150000|2022-05-15 20:05:50|136.72|134.42|136.67|134.37|136.72|134.42|136.57|134.27|17
1652645160000|2022-05-15 20:06:00|136.69|134.39|136.66|134.36|136.74|134.44|136.66|134.36|9
1652645170000|2022-05-15 20:06:10|136.64|134.34|136.64|134.34|136.64|134.34|136.64|134.34|1
1652645190000|2022-05-15 20:06:30|136.65|134.35|136.65|134.35|136.65|134.35|136.65|134.35|1
1652645210000|2022-05-15 20:06:50|136.68|134.38|136.74|134.44|136.74|134.44|136.68|134.38|6
1652645220000|2022-05-15 20:07:00|136.73|134.43|136.67|134.37|136.73|134.43|136.67|134.37|5
1652645230000|2022-05-15 20:07:10|136.66|134.36|136.75|134.45|136.75|134.45|136.64|134.34|8
1652645240000|2022-05-15 20:07:20|136.76|134.46|136.8|134.5|136.8|134.5|136.76|134.46|3
1652645250000|2022-05-15 20:07:30|136.79|134.49|136.69|134.39|136.79|134.49|136.69|134.39|7
1652645260000|2022-05-15 20:07:40|136.68|134.38|136.68|134.38|136.68|134.38|136.68|134.38|1
1652645280000|2022-05-15 20:08:00|136.69|134.39|136.66|134.36|136.71|134.41|136.66|134.36|7
1652645290000|2022-05-15 20:08:10|136.67|134.37|136.81|134.51|136.81|134.51|136.67|134.37|9
1652645300000|2022-05-15 20:08:20|136.82|134.52|136.86|134.56|136.86|134.56|136.82|134.52|5
1652645310000|2022-05-15 20:08:30|136.88|134.58|136.86|134.56|136.88|134.58|136.86|134.56|2
1652645320000|2022-05-15 20:08:40|136.87|134.57|136.87|134.57|136.87|134.57|136.87|134.57|1
1652645330000|2022-05-15 20:08:50|136.81|134.51|136.76|134.46|136.81|134.51|136.76|134.46|6
1652645340000|2022-05-15 20:09:00|136.77|134.47|136.86|134.56|136.86|134.56|136.77|134.47|10
1652645350000|2022-05-15 20:09:10|136.85|134.55|136.78|134.48|136.86|134.56|136.78|134.48|7
1652645360000|2022-05-15 20:09:20|136.79|134.49|136.81|134.51|136.81|134.51|136.79|134.49|3
1652645370000|2022-05-15 20:09:30|136.83|134.53|136.86|134.56|136.86|134.56|136.83|134.53|4
1652645380000|2022-05-15 20:09:40|136.87|134.57|136.86|134.56|136.87|134.57|136.86|134.56|2
1652645390000|2022-05-15 20:09:50|136.8|134.5|136.77|134.47|136.8|134.5|136.76|134.46|5
1652645400000|2022-05-15 20:10:00|136.79|134.49|136.76|134.46|136.8|134.5|136.75|134.45|8
1652645420000|2022-05-15 20:10:20|136.75|134.45|136.75|134.45|136.75|134.45|136.75|134.45|1
1652645440000|2022-05-15 20:10:40|136.76|134.46|136.76|134.46|136.76|134.46|136.76|134.46|1
1652645450000|2022-05-15 20:10:50|136.78|134.48|136.84|134.54|136.84|134.54|136.78|134.48|5
1652645460000|2022-05-15 20:11:00|136.85|134.55|136.86|134.56|136.86|134.56|136.85|134.55|2
1652645470000|2022-05-15 20:11:10|136.85|134.55|136.84|134.54|136.85|134.55|136.84|134.54|2
1652645490000|2022-05-15 20:11:30|136.85|134.55|136.94|134.64|136.94|134.64|136.85|134.55|7
1652645500000|2022-05-15 20:11:40|136.95|134.65|137.02|134.72|137.03|134.73|136.95|134.65|7
1652645510000|2022-05-15 20:11:50|137.03|134.73|136.96|134.66|137.03|134.73|136.95|134.65|8
1652645520000|2022-05-15 20:12:00|136.97|134.67|136.96|134.66|136.97|134.67|136.96|134.66|2
1652645530000|2022-05-15 20:12:10|136.97|134.67|137.09|134.79|137.09|134.79|136.97|134.67|8
1652645540000|2022-05-15 20:12:20|137.1|134.8|137.12|134.82|137.15|134.85|137.1|134.8|5
1652645550000|2022-05-15 20:12:30|137.2|134.9|137.2|134.9|137.32|135.02|137.2|134.9|18
1652645560000|2022-05-15 20:12:40|137.19|134.89|137.34|135.04|137.34|135.04|137.18|134.88|13
1652645570000|2022-05-15 20:12:50|137.35|135.05|137.86|135.56|137.96|135.66|137.35|135.05|17
1652645580000|2022-05-15 20:13:00|137.91|135.61|138.3|136|138.3|136|137.91|135.61|16
1652645590000|2022-05-15 20:13:10|138.34|136.04|138.24|135.94|138.49|136.19|138.22|135.92|13
1652645600000|2022-05-15 20:13:20|138.28|135.98|138.27|135.97|138.42|136.12|138.18|135.88|16
1652645610000|2022-05-15 20:13:30|138.36|136.06|138.21|135.91|138.42|136.12|138.21|135.91|20
1652645620000|2022-05-15 20:13:40|138.24|135.94|138.29|135.99|138.43|136.13|138.24|135.94|20
1652645630000|2022-05-15 20:13:50|138.3|136|138.21|135.91|138.31|136.01|138.21|135.91|13
1652645640000|2022-05-15 20:14:00|138.2|135.9|138.41|136.11|138.41|136.11|138.17|135.87|23
1652645650000|2022-05-15 20:14:10|138.42|136.12|138.54|136.24|138.54|136.24|138.42|136.12|8
1652645660000|2022-05-15 20:14:20|138.49|136.19|138.56|136.26|138.6|136.3|138.47|136.17|17
1652645670000|2022-05-15 20:14:30|138.55|136.25|138.53|136.23|138.55|136.25|138.48|136.18|14
1652645680000|2022-05-15 20:14:40|138.52|136.22|138.52|136.22|138.52|136.22|138.45|136.15|10
1652645690000|2022-05-15 20:14:50|138.53|136.23|138.57|136.27|138.59|136.29|138.53|136.23|5
1652645700000|2022-05-15 20:15:00|138.58|136.28|138.99|136.69|138.99|136.69|138.58|136.28|17
1652645710000|2022-05-15 20:15:10|138.91|136.61|138.72|136.42|138.91|136.61|138.67|136.37|18
1652645720000|2022-05-15 20:15:20|138.74|136.44|138.66|136.36|138.75|136.45|138.65|136.35|7
1652645730000|2022-05-15 20:15:30|138.65|136.35|138.6|136.3|138.65|136.35|138.6|136.3|4
1652645740000|2022-05-15 20:15:40|138.59|136.29|138.54|136.24|138.59|136.29|138.54|136.24|4
1652645750000|2022-05-15 20:15:50|138.53|136.23|138.54|136.24|138.56|136.26|138.48|136.18|10
1652645760000|2022-05-15 20:16:00|138.55|136.25|138.46|136.16|138.55|136.25|138.46|136.16|7
1652645770000|2022-05-15 20:16:10|138.44|136.14|138.33|136.03|138.44|136.14|138.3|136|9
1652645780000|2022-05-15 20:16:20|138.34|136.04|138.52|136.22|138.58|136.28|138.34|136.04|11
1652645790000|2022-05-15 20:16:30|138.54|136.24|138.77|136.47|138.77|136.47|138.53|136.23|13
1652645800000|2022-05-15 20:16:40|138.76|136.46|138.76|136.46|138.8|136.5|138.75|136.45|10
1652645810000|2022-05-15 20:16:50|138.77|136.47|138.8|136.5|138.86|136.56|138.77|136.47|15
1652645820000|2022-05-15 20:17:00|138.77|136.47|138.75|136.45|138.79|136.49|138.74|136.44|12
1652645830000|2022-05-15 20:17:10|138.74|136.44|138.66|136.36|138.74|136.44|138.63|136.33|9
1652645840000|2022-05-15 20:17:20|138.65|136.35|138.66|136.36|138.72|136.42|138.65|136.35|11
1652645850000|2022-05-15 20:17:30|138.65|136.35|138.65|136.35|138.66|136.36|138.65|136.35|3
1652645860000|2022-05-15 20:17:40|138.64|136.34|138.7|136.4|138.7|136.4|138.64|136.34|8
1652645870000|2022-05-15 20:17:50|138.71|136.41|138.65|136.35|138.72|136.42|138.59|136.29|12
1652645880000|2022-05-15 20:18:00|138.69|136.39|138.66|136.36|138.7|136.4|138.66|136.36|5
1652645890000|2022-05-15 20:18:10|138.67|136.37|138.65|136.35|138.7|136.4|138.65|136.35|6
1652645900000|2022-05-15 20:18:20|138.72|136.42|138.71|136.41|138.72|136.42|138.71|136.41|2
1652645910000|2022-05-15 20:18:30|138.7|136.4|138.68|136.38|138.7|136.4|138.67|136.37|5
1652645930000|2022-05-15 20:18:50|138.65|136.35|138.63|136.33|138.65|136.35|138.62|136.32|5
1652645940000|2022-05-15 20:19:00|138.69|136.39|138.63|136.33|138.69|136.39|138.63|136.33|6
1652645970000|2022-05-15 20:19:30|138.6|136.3|138.62|136.32|138.62|136.32|138.58|136.28|6
1652645980000|2022-05-15 20:19:40|138.61|136.31|138.68|136.38|138.68|136.38|138.6|136.3|9
1652645990000|2022-05-15 20:19:50|138.67|136.37|138.79|136.49|138.79|136.49|138.65|136.35|10
1652646000000|2022-05-15 20:20:00|138.8|136.5|138.73|136.43|138.81|136.51|138.73|136.43|8
1652646010000|2022-05-15 20:20:10|138.74|136.44|138.79|136.49|138.79|136.49|138.74|136.44|4
1652646020000|2022-05-15 20:20:20|138.8|136.5|138.81|136.51|138.91|136.61|138.77|136.47|20
1652646030000|2022-05-15 20:20:30|138.82|136.52|138.86|136.56|138.9|136.6|138.82|136.52|8
1652646040000|2022-05-15 20:20:40|138.85|136.55|138.76|136.46|138.85|136.55|138.75|136.45|11
1652646050000|2022-05-15 20:20:50|138.77|136.47|138.93|136.63|138.93|136.63|138.77|136.47|11
1652646060000|2022-05-15 20:21:00|138.92|136.62|138.97|136.67|139.01|136.71|138.91|136.61|11
1652646070000|2022-05-15 20:21:10|139|136.7|138.94|136.64|139.01|136.71|138.93|136.63|16
1652646080000|2022-05-15 20:21:20|138.95|136.65|139|136.7|139|136.7|138.95|136.65|6
1652646090000|2022-05-15 20:21:30|138.99|136.69|139|136.7|139.01|136.71|138.99|136.69|10
1652646100000|2022-05-15 20:21:40|138.99|136.69|138.95|136.65|139|136.7|138.95|136.65|5
1652646110000|2022-05-15 20:21:50|138.94|136.64|139|136.7|139|136.7|138.83|136.53|14
1652646120000|2022-05-15 20:22:00|139.01|136.71|139.1|136.8|139.1|136.8|139|136.7|11
1652646130000|2022-05-15 20:22:10|139.09|136.79|138.93|136.63|139.09|136.79|138.93|136.63|13
1652646140000|2022-05-15 20:22:20|138.94|136.64|138.85|136.55|138.94|136.64|138.85|136.55|9
1652646150000|2022-05-15 20:22:30|138.84|136.54|138.74|136.44|138.84|136.54|138.73|136.43|9
1652646160000|2022-05-15 20:22:40|138.73|136.43|138.61|136.31|138.73|136.43|138.52|136.22|19
1652646170000|2022-05-15 20:22:50|138.62|136.32|138.71|136.41|138.71|136.41|138.56|136.26|11
1652646180000|2022-05-15 20:23:00|138.7|136.4|138.8|136.5|138.8|136.5|138.7|136.4|10
1652646190000|2022-05-15 20:23:10|138.81|136.51|138.85|136.55|138.92|136.62|138.81|136.51|15
1652646200000|2022-05-15 20:23:20|138.84|136.54|138.95|136.65|138.95|136.65|138.84|136.54|9
1652646210000|2022-05-15 20:23:30|138.94|136.64|138.94|136.64|138.98|136.68|138.92|136.62|8
1652646220000|2022-05-15 20:23:40|138.95|136.65|138.95|136.65|138.96|136.66|138.94|136.64|4
1652646230000|2022-05-15 20:23:50|138.94|136.64|138.94|136.64|138.94|136.64|138.94|136.64|1
1652646240000|2022-05-15 20:24:00|138.95|136.65|139.07|136.77|139.07|136.77|138.95|136.65|8
1652646250000|2022-05-15 20:24:10|139.08|136.78|139.37|137.07|139.4|137.1|139.08|136.78|9
1652646260000|2022-05-15 20:24:20|139.35|137.05|139.64|137.34|139.64|137.34|139.35|137.05|18
1652646270000|2022-05-15 20:24:30|139.66|137.36|139.79|137.49|139.87|137.57|139.66|137.36|18
1652646280000|2022-05-15 20:24:40|139.8|137.5|139.69|137.39|139.91|137.61|139.56|137.26|22
1652646290000|2022-05-15 20:24:50|139.68|137.38|139.54|137.24|139.71|137.41|139.54|137.24|11
1652646300000|2022-05-15 20:25:00|139.52|137.22|139.43|137.13|139.53|137.23|139.41|137.11|10
1652646310000|2022-05-15 20:25:10|139.44|137.14|139.41|137.11|139.45|137.15|139.41|137.11|5
1652646320000|2022-05-15 20:25:20|139.42|137.12|139.38|137.08|139.42|137.12|139.35|137.05|8
1652646330000|2022-05-15 20:25:30|139.39|137.09|139.39|137.09|139.4|137.1|139.38|137.08|7
1652646340000|2022-05-15 20:25:40|139.37|137.07|139.27|136.97|139.37|137.07|139.27|136.97|11
1652646350000|2022-05-15 20:25:50|139.26|136.96|139.23|136.93|139.26|136.96|139.23|136.93|9
1652646360000|2022-05-15 20:26:00|139.21|136.91|139.28|136.98|139.28|136.98|139.21|136.91|4
1652646370000|2022-05-15 20:26:10|139.29|136.99|139.44|137.14|139.45|137.15|139.29|136.99|13
1652646380000|2022-05-15 20:26:20|139.51|137.21|139.5|137.2|139.55|137.25|139.5|137.2|7
1652646390000|2022-05-15 20:26:30|139.51|137.21|139.48|137.18|139.51|137.21|139.39|137.09|9
1652646400000|2022-05-15 20:26:40|139.49|137.19|139.51|137.21|139.54|137.24|139.49|137.19|6
1652646410000|2022-05-15 20:26:50|139.39|137.09|139.47|137.17|139.49|137.19|139.39|137.09|12
1652646420000|2022-05-15 20:27:00|139.48|137.18|139.45|137.15|139.51|137.21|139.45|137.15|9
1652646430000|2022-05-15 20:27:10|139.44|137.14|139.4|137.1|139.44|137.14|139.38|137.08|10
1652646440000|2022-05-15 20:27:20|139.41|137.11|139.39|137.09|139.42|137.12|139.37|137.07|10
1652646450000|2022-05-15 20:27:30|139.38|137.08|139.36|137.06|139.39|137.09|139.36|137.06|4
1652646460000|2022-05-15 20:27:40|139.37|137.07|139.37|137.07|139.39|137.09|139.36|137.06|9
1652646470000|2022-05-15 20:27:50|139.36|137.06|139.23|136.93|139.37|137.07|139.2|136.9|12
1652646480000|2022-05-15 20:28:00|139.24|136.94|139.19|136.89|139.24|136.94|139.19|136.89|15
1652646490000|2022-05-15 20:28:10|139.18|136.88|139.29|136.99|139.29|136.99|139.17|136.87|7
1652646500000|2022-05-15 20:28:20|139.3|137|139.33|137.03|139.34|137.04|139.28|136.98|11
1652646510000|2022-05-15 20:28:30|139.32|137.02|139.28|136.98|139.34|137.04|139.28|136.98|15
1652646520000|2022-05-15 20:28:40|139.27|136.97|139.21|136.91|139.27|136.97|139.21|136.91|5
1652646530000|2022-05-15 20:28:50|139.2|136.9|139.2|136.9|139.23|136.93|139.2|136.9|7
1652646540000|2022-05-15 20:29:00|139.19|136.89|139.01|136.71|139.19|136.89|139.01|136.71|9
1652646550000|2022-05-15 20:29:10|138.96|136.66|139.04|136.74|139.08|136.78|138.96|136.66|11
1652646560000|2022-05-15 20:29:20|139.03|136.73|139.06|136.76|139.1|136.8|139.03|136.73|13
1652646570000|2022-05-15 20:29:30|139.05|136.75|139.16|136.86|139.16|136.86|139.05|136.75|5
1652646580000|2022-05-15 20:29:40|139.27|136.97|139.26|136.96|139.27|136.97|139.26|136.96|2
1652646590000|2022-05-15 20:29:50|139.25|136.95|139.21|136.91|139.26|136.96|139.2|136.9|16
1652646600000|2022-05-15 20:30:00|139.22|136.92|139.17|136.87|139.23|136.93|139.17|136.87|8
1652646610000|2022-05-15 20:30:10|139.16|136.86|138.89|136.59|139.16|136.86|138.89|136.59|14
1652646620000|2022-05-15 20:30:20|138.9|136.6|138.88|136.58|138.94|136.64|138.88|136.58|13
1652646630000|2022-05-15 20:30:30|138.86|136.56|138.77|136.47|138.86|136.56|138.77|136.47|14
1652646640000|2022-05-15 20:30:40|138.78|136.48|138.78|136.48|138.78|136.48|138.78|136.48|1
1652646650000|2022-05-15 20:30:50|138.79|136.49|138.81|136.51|138.81|136.51|138.79|136.49|3
1652646660000|2022-05-15 20:31:00|138.86|136.56|138.79|136.49|138.88|136.58|138.79|136.49|11
1652646670000|2022-05-15 20:31:10|138.76|136.46|138.67|136.37|138.76|136.46|138.62|136.32|17
1652646680000|2022-05-15 20:31:20|138.68|136.38|138.78|136.48|138.79|136.49|138.68|136.38|6
1652646690000|2022-05-15 20:31:30|138.79|136.49|138.73|136.43|138.8|136.5|138.73|136.43|5
1652646700000|2022-05-15 20:31:40|138.72|136.42|138.7|136.4|138.72|136.42|138.7|136.4|3
1652646710000|2022-05-15 20:31:50|138.71|136.41|138.89|136.59|138.89|136.59|138.71|136.41|12
1652646720000|2022-05-15 20:32:00|138.9|136.6|138.98|136.68|138.98|136.68|138.88|136.58|10
1652646730000|2022-05-15 20:32:10|138.99|136.69|139.18|136.88|139.21|136.91|138.99|136.69|12
1652646750000|2022-05-15 20:32:30|139.17|136.87|139.03|136.73|139.17|136.87|139.03|136.73|8
1652646760000|2022-05-15 20:32:40|138.99|136.69|138.93|136.63|138.99|136.69|138.93|136.63|4
1652646770000|2022-05-15 20:32:50|138.92|136.62|138.92|136.62|138.92|136.62|138.92|136.62|1
1652646790000|2022-05-15 20:33:10|138.93|136.63|139.21|136.91|139.21|136.91|138.93|136.63|9
1652646800000|2022-05-15 20:33:20|139.22|136.92|139.21|136.91|139.24|136.94|139.2|136.9|7
1652646810000|2022-05-15 20:33:30|139.22|136.92|139.22|136.92|139.22|136.92|139.22|136.92|1
1652646820000|2022-05-15 20:33:40|139.21|136.91|139.21|136.91|139.21|136.91|139.21|136.91|1
1652646830000|2022-05-15 20:33:50|139.22|136.92|139.37|137.07|139.39|137.09|139.22|136.92|11
1652646840000|2022-05-15 20:34:00|139.38|137.08|139.21|136.91|139.42|137.12|139.21|136.91|13
1652646850000|2022-05-15 20:34:10|139.22|136.92|139.34|137.04|139.34|137.04|139.22|136.92|8
1652646860000|2022-05-15 20:34:20|139.33|137.03|139.34|137.04|139.34|137.04|139.33|137.03|2
1652646870000|2022-05-15 20:34:30|139.35|137.05|139.33|137.03|139.35|137.05|139.33|137.03|2
1652646890000|2022-05-15 20:34:50|139.32|137.02|139.32|137.02|139.32|137.02|139.32|137.02|1
1652646900000|2022-05-15 20:35:00|139.31|137.01|139.25|136.95|139.31|137.01|139.25|136.95|2
1652646910000|2022-05-15 20:35:10|139.24|136.94|139.27|136.97|139.27|136.97|139.23|136.93|5
1652646920000|2022-05-15 20:35:20|139.26|136.96|139.24|136.94|139.26|136.96|139.24|136.94|3
1652646930000|2022-05-15 20:35:30|139.23|136.93|139.21|136.91|139.23|136.93|139.21|136.91|2
1652646940000|2022-05-15 20:35:40|139.2|136.9|139.19|136.89|139.2|136.9|139.19|136.89|6
1652646950000|2022-05-15 20:35:50|139.2|136.9|139.18|136.88|139.2|136.9|139.17|136.87|3
1652646960000|2022-05-15 20:36:00|139.19|136.89|139.28|136.98|139.28|136.98|139.19|136.89|3
1652646970000|2022-05-15 20:36:10|139.27|136.97|139.26|136.96|139.27|136.97|139.26|136.96|2
1652646980000|2022-05-15 20:36:20|139.25|136.95|139.24|136.94|139.25|136.95|139.24|136.94|2
1652646990000|2022-05-15 20:36:30|139.23|136.93|139.19|136.89|139.23|136.93|139.19|136.89|3
1652647000000|2022-05-15 20:36:40|139.17|136.87|139.17|136.87|139.17|136.87|139.17|136.87|1
1652647010000|2022-05-15 20:36:50|139.18|136.88|139.19|136.89|139.19|136.89|139.18|136.88|2
1652647020000|2022-05-15 20:37:00|139.23|136.93|139.27|136.97|139.27|136.97|139.23|136.93|5
1652647030000|2022-05-15 20:37:10|139.34|137.04|139.3|137|139.37|137.07|139.29|136.99|8
1652647040000|2022-05-15 20:37:20|139.31|137.01|139.31|137.01|139.31|137.01|139.31|137.01|1
1652647050000|2022-05-15 20:37:30|139.3|137|139.3|137|139.3|137|139.3|137|1
1652647070000|2022-05-15 20:37:50|139.29|136.99|139.29|136.99|139.29|136.99|139.29|136.99|1
1652647090000|2022-05-15 20:38:10|139.3|137|139.47|137.17|139.47|137.17|139.3|137|8
1652647100000|2022-05-15 20:38:20|139.52|137.22|139.52|137.22|139.56|137.26|139.52|137.22|10
1652647110000|2022-05-15 20:38:30|139.51|137.21|139.5|137.2|139.53|137.23|139.49|137.19|6
1652647120000|2022-05-15 20:38:40|139.48|137.18|139.48|137.18|139.48|137.18|139.46|137.16|4
1652647130000|2022-05-15 20:38:50|139.47|137.17|139.48|137.18|139.48|137.18|139.47|137.17|4
1652647140000|2022-05-15 20:39:00|139.47|137.17|139.41|137.11|139.48|137.18|139.41|137.11|5
1652647150000|2022-05-15 20:39:10|139.4|137.1|139.45|137.15|139.45|137.15|139.39|137.09|8
1652647160000|2022-05-15 20:39:20|139.44|137.14|139.43|137.13|139.44|137.14|139.42|137.12|3
1652647170000|2022-05-15 20:39:30|139.44|137.14|139.44|137.14|139.44|137.14|139.44|137.14|1
1652647180000|2022-05-15 20:39:40|139.45|137.15|139.45|137.15|139.46|137.16|139.45|137.15|3
1652647200000|2022-05-15 20:40:00|139.46|137.16|139.41|137.11|139.46|137.16|139.41|137.11|2
1652647210000|2022-05-15 20:40:10|139.4|137.1|139.41|137.11|139.42|137.12|139.4|137.1|4
1652647220000|2022-05-15 20:40:20|139.42|137.12|139.41|137.11|139.42|137.12|139.41|137.11|4
1652647230000|2022-05-15 20:40:30|139.4|137.1|139.39|137.09|139.4|137.1|139.39|137.09|2
1652647240000|2022-05-15 20:40:40|139.4|137.1|139.27|136.97|139.4|137.1|139.26|136.96|8
1652647250000|2022-05-15 20:40:50|139.26|136.96|139.25|136.95|139.26|136.96|139.25|136.95|2
1652647260000|2022-05-15 20:41:00|139.24|136.94|139.22|136.92|139.24|136.94|139.21|136.91|5
1652647270000|2022-05-15 20:41:10|139.21|136.91|139.2|136.9|139.21|136.91|139.19|136.89|4
1652647280000|2022-05-15 20:41:20|139.19|136.89|139.15|136.85|139.19|136.89|139.15|136.85|7
1652647290000|2022-05-15 20:41:30|139.16|136.86|139.14|136.84|139.18|136.88|139.14|136.84|4
1652647300000|2022-05-15 20:41:40|139.18|136.88|138.98|136.68|139.18|136.88|138.98|136.68|9
1652647310000|2022-05-15 20:41:50|138.95|136.65|138.97|136.67|138.97|136.67|138.9|136.6|8
1652647320000|2022-05-15 20:42:00|138.96|136.66|138.96|136.66|138.96|136.66|138.96|136.66|1
1652647330000|2022-05-15 20:42:10|138.97|136.67|139.03|136.73|139.04|136.74|138.97|136.67|7
1652647340000|2022-05-15 20:42:20|139.02|136.72|139.14|136.84|139.14|136.84|139.01|136.71|5
1652647350000|2022-05-15 20:42:30|139.2|136.9|139.42|137.12|139.43|137.13|139.2|136.9|12
1652647360000|2022-05-15 20:42:40|139.38|137.08|139.23|136.93|139.42|137.12|139.23|136.93|10
1652647370000|2022-05-15 20:42:50|139.22|136.92|139.21|136.91|139.22|136.92|139.19|136.89|6
1652647380000|2022-05-15 20:43:00|139.2|136.9|139.19|136.89|139.2|136.9|139.19|136.89|2
1652647390000|2022-05-15 20:43:10|139.18|136.88|139.15|136.85|139.18|136.88|139.15|136.85|4
1652647410000|2022-05-15 20:43:30|139.16|136.86|139.18|136.88|139.18|136.88|139.16|136.86|3
1652647420000|2022-05-15 20:43:40|139.17|136.87|139.16|136.86|139.17|136.87|139.16|136.86|2
1652647430000|2022-05-15 20:43:50|139.17|136.87|139.18|136.88|139.18|136.88|139.17|136.87|2
1652647440000|2022-05-15 20:44:00|139.17|136.87|139.17|136.87|139.18|136.88|139.17|136.87|3
1652647450000|2022-05-15 20:44:10|139.18|136.88|139.27|136.97|139.27|136.97|139.18|136.88|4
1652647460000|2022-05-15 20:44:20|139.28|136.98|139.28|136.98|139.3|137|139.28|136.98|4
1652647470000|2022-05-15 20:44:30|139.27|136.97|139.27|136.97|139.28|136.98|139.26|136.96|4
1652647480000|2022-05-15 20:44:40|139.26|136.96|139.26|136.96|139.26|136.96|139.26|136.96|1
1652647500000|2022-05-15 20:45:00|139.21|136.91|139.19|136.89|139.21|136.91|139.19|136.89|3
1652647510000|2022-05-15 20:45:10|139.2|136.9|139.17|136.87|139.2|136.9|139.17|136.87|4
1652647520000|2022-05-15 20:45:20|139.16|136.86|139.01|136.71|139.16|136.86|139.01|136.71|8
1652647550000|2022-05-15 20:45:50|138.98|136.68|138.91|136.61|138.98|136.68|138.91|136.61|4
1652647560000|2022-05-15 20:46:00|138.88|136.58|138.86|136.56|138.88|136.58|138.86|136.56|3
1652647570000|2022-05-15 20:46:10|138.85|136.55|138.81|136.51|138.86|136.56|138.81|136.51|5
1652647580000|2022-05-15 20:46:20|138.82|136.52|138.96|136.66|138.96|136.66|138.82|136.52|7
1652647590000|2022-05-15 20:46:30|138.98|136.68|138.99|136.69|138.99|136.69|138.94|136.64|9
1652647600000|2022-05-15 20:46:40|139.02|136.72|139.11|136.81|139.11|136.81|139.02|136.72|7
1652647610000|2022-05-15 20:46:50|139.12|136.82|139.11|136.81|139.12|136.82|139.11|136.81|2
1652647630000|2022-05-15 20:47:10|139.15|136.85|139.27|136.97|139.27|136.97|139.15|136.85|8
1652647640000|2022-05-15 20:47:20|139.36|137.06|139.25|136.95|139.44|137.14|139.25|136.95|15
1652647650000|2022-05-15 20:47:30|139.24|136.94|139.04|136.74|139.24|136.94|139.04|136.74|11
1652647660000|2022-05-15 20:47:40|139.05|136.75|139.05|136.75|139.11|136.81|139.05|136.75|6
1652647670000|2022-05-15 20:47:50|139.09|136.79|139.06|136.76|139.09|136.79|139.06|136.76|2
1652647690000|2022-05-15 20:48:10|139.04|136.74|139.07|136.77|139.07|136.77|139.04|136.74|4
1652647740000|2022-05-15 20:49:00|139.06|136.76|139.06|136.76|139.06|136.76|139.06|136.76|1
1652647750000|2022-05-15 20:49:10|139.07|136.77|139.07|136.77|139.07|136.77|139.07|136.77|1
1652647770000|2022-05-15 20:49:30|139.11|136.81|139.22|136.92|139.22|136.92|139.11|136.81|3
1652647780000|2022-05-15 20:49:40|139.23|136.93|139.43|137.13|139.43|137.13|139.23|136.93|10
1652647790000|2022-05-15 20:49:50|139.44|137.14|139.46|137.16|139.47|137.17|139.44|137.14|6
1652647800000|2022-05-15 20:50:00|139.48|137.18|139.67|137.37|139.79|137.49|139.48|137.18|14
1652647810000|2022-05-15 20:50:10|139.68|137.38|139.65|137.35|139.68|137.38|139.65|137.35|6
1652647820000|2022-05-15 20:50:20|139.64|137.34|139.64|137.34|139.64|137.34|139.64|137.34|1
1652647830000|2022-05-15 20:50:30|139.65|137.35|139.64|137.34|139.66|137.36|139.64|137.34|3
1652647840000|2022-05-15 20:50:40|139.65|137.35|139.64|137.34|139.65|137.35|139.64|137.34|2
1652647860000|2022-05-15 20:51:00|139.65|137.35|139.65|137.35|139.65|137.35|139.65|137.35|1
1652647960000|2022-05-15 20:52:40|139.64|137.34|139.64|137.34|139.64|137.34|139.64|137.34|1
1652647970000|2022-05-15 20:52:50|139.58|137.28|139.62|137.32|139.62|137.32|139.58|137.28|4
1652647980000|2022-05-15 20:53:00|139.64|137.34|139.65|137.35|139.65|137.35|139.64|137.34|2
1652648000000|2022-05-15 20:53:20|139.61|137.31|139.65|137.35|139.65|137.35|139.61|137.31|3
1652648010000|2022-05-15 20:53:30|139.61|137.31|139.65|137.35|139.65|137.35|139.61|137.31|5
1652648020000|2022-05-15 20:53:40|139.63|137.33|139.65|137.35|139.65|137.35|139.63|137.33|3
1652648030000|2022-05-15 20:53:50|139.62|137.32|139.65|137.35|139.65|137.35|139.62|137.32|4
1652648040000|2022-05-15 20:54:00|139.71|137.41|139.74|137.44|139.82|137.52|139.71|137.41|15
1652648050000|2022-05-15 20:54:10|139.75|137.45|139.66|137.36|139.78|137.48|139.66|137.36|9
1652648060000|2022-05-15 20:54:20|139.63|137.33|139.63|137.33|139.64|137.34|139.63|137.33|3
1652648070000|2022-05-15 20:54:30|139.62|137.32|139.41|137.11|139.62|137.32|139.41|137.11|16
1652648080000|2022-05-15 20:54:40|139.42|137.12|139.47|137.17|139.47|137.17|139.42|137.12|7
1652648090000|2022-05-15 20:54:50|139.46|137.16|139.42|137.12|139.46|137.16|139.38|137.08|9
1652648100000|2022-05-15 20:55:00|139.45|137.15|139.48|137.18|139.51|137.21|139.45|137.15|11
1652648110000|2022-05-15 20:55:10|139.49|137.19|139.48|137.18|139.49|137.19|139.47|137.17|5
1652648120000|2022-05-15 20:55:20|139.49|137.19|139.47|137.17|139.49|137.19|139.47|137.17|3
1652648130000|2022-05-15 20:55:30|139.48|137.18|139.51|137.21|139.52|137.22|139.47|137.17|7
1652648140000|2022-05-15 20:55:40|139.49|137.19|139.48|137.18|139.49|137.19|139.48|137.18|2
1652648150000|2022-05-15 20:55:50|139.47|137.17|139.43|137.13|139.47|137.17|139.43|137.13|2
1652648160000|2022-05-15 20:56:00|139.44|137.14|139.51|137.21|139.51|137.21|139.44|137.14|5
1652648170000|2022-05-15 20:56:10|139.52|137.22|139.5|137.2|139.52|137.22|139.5|137.2|3
1652648180000|2022-05-15 20:56:20|139.51|137.21|139.67|137.37|139.67|137.37|139.51|137.21|11
1652648190000|2022-05-15 20:56:30|139.7|137.4|139.72|137.42|139.74|137.44|139.7|137.4|8
1652648200000|2022-05-15 20:56:40|139.73|137.43|139.69|137.39|139.73|137.43|139.69|137.39|3
1652648210000|2022-05-15 20:56:50|139.7|137.4|139.69|137.39|139.7|137.4|139.68|137.38|4
1652648220000|2022-05-15 20:57:00|139.67|137.37|139.64|137.34|139.69|137.39|139.64|137.34|5
1652648230000|2022-05-15 20:57:10|139.63|137.33|139.6|137.3|139.63|137.33|139.6|137.3|4
1652648250000|2022-05-15 20:57:30|139.59|137.29|139.59|137.29|139.6|137.3|139.56|137.26|8
1652648260000|2022-05-15 20:57:40|139.6|137.3|139.65|137.35|139.66|137.36|139.6|137.3|4
1652648270000|2022-05-15 20:57:50|139.63|137.33|139.63|137.33|139.63|137.33|139.63|137.33|1
1652648280000|2022-05-15 20:58:00|139.65|137.35|139.65|137.35|139.65|137.35|139.65|137.35|1
1652648290000|2022-05-15 20:58:10|139.66|137.36|139.73|137.43|139.73|137.43|139.66|137.36|4
1652648300000|2022-05-15 20:58:20|139.74|137.44|139.73|137.43|139.74|137.44|139.73|137.43|2
1652648310000|2022-05-15 20:58:30|139.7|137.4|139.71|137.41|139.71|137.41|139.7|137.4|2
1652648320000|2022-05-15 20:58:40|139.72|137.42|139.74|137.44|139.74|137.44|139.72|137.42|3
1652648330000|2022-05-15 20:58:50|139.75|137.45|139.73|137.43|139.75|137.45|139.73|137.43|2
1652648350000|2022-05-15 20:59:10|139.74|137.44|139.86|137.56|139.9|137.6|139.74|137.44|8
1652648360000|2022-05-15 20:59:20|139.87|137.57|139.83|137.53|139.88|137.58|139.83|137.53|6
1652648370000|2022-05-15 20:59:30|139.82|137.52|139.77|137.47|139.82|137.52|139.77|137.47|3
1652648380000|2022-05-15 20:59:40|139.76|137.46|139.74|137.44|139.76|137.46|139.74|137.44|2
1652648390000|2022-05-15 20:59:50|139.7|137.4|139.77|137.47|139.77|137.47|139.69|137.39|5
1652648400000|2022-05-15 21:00:00|139.78|137.48|139.89|137.59|139.89|137.59|139.78|137.48|8
1652648410000|2022-05-15 21:00:10|139.87|137.57|139.9|137.6|139.92|137.62|139.87|137.57|9
1652648420000|2022-05-15 21:00:20|139.91|137.61|139.92|137.62|139.92|137.62|139.91|137.61|2
1652648430000|2022-05-15 21:00:30|139.91|137.61|139.79|137.49|139.91|137.61|139.79|137.49|9
1652648440000|2022-05-15 21:00:40|139.77|137.47|139.75|137.45|139.77|137.47|139.72|137.42|9
1652648460000|2022-05-15 21:01:00|139.73|137.43|139.75|137.45|139.75|137.45|139.73|137.43|3
1652648470000|2022-05-15 21:01:10|139.76|137.46|139.81|137.51|139.81|137.51|139.76|137.46|6
1652648480000|2022-05-15 21:01:20|139.8|137.5|139.87|137.57|139.87|137.57|139.8|137.5|10
1652648490000|2022-05-15 21:01:30|139.88|137.58|139.83|137.53|139.88|137.58|139.82|137.52|9
1652648500000|2022-05-15 21:01:40|139.82|137.52|139.8|137.5|139.82|137.52|139.8|137.5|3
1652648510000|2022-05-15 21:01:50|139.71|137.41|139.6|137.3|139.72|137.42|139.6|137.3|12
1652648530000|2022-05-15 21:02:10|139.61|137.31|139.69|137.39|139.69|137.39|139.61|137.31|5
1652648540000|2022-05-15 21:02:20|139.7|137.4|139.8|137.5|139.81|137.51|139.7|137.4|11
1652648550000|2022-05-15 21:02:30|139.81|137.51|139.91|137.61|139.93|137.63|139.81|137.51|11
1652648570000|2022-05-15 21:02:50|139.92|137.62|139.87|137.57|139.92|137.62|139.87|137.57|2
1652648580000|2022-05-15 21:03:00|139.86|137.56|139.94|137.64|139.94|137.64|139.86|137.56|7
1652648590000|2022-05-15 21:03:10|139.91|137.61|139.92|137.62|139.93|137.63|139.89|137.59|10
1652648600000|2022-05-15 21:03:20|139.97|137.67|139.97|137.67|139.97|137.67|139.94|137.64|7
1652648610000|2022-05-15 21:03:30|139.96|137.66|139.94|137.64|139.96|137.66|139.94|137.64|2
1652648620000|2022-05-15 21:03:40|139.93|137.63|139.96|137.66|139.96|137.66|139.93|137.63|4
1652648630000|2022-05-15 21:03:50|139.95|137.65|139.93|137.63|139.95|137.65|139.93|137.63|3
1652648640000|2022-05-15 21:04:00|139.94|137.64|139.95|137.65|139.96|137.66|139.94|137.64|3
1652648650000|2022-05-15 21:04:10|139.96|137.66|140.03|137.73|140.03|137.73|139.96|137.66|5
1652648660000|2022-05-15 21:04:20|140.04|137.74|140.04|137.74|140.04|137.74|140.04|137.74|1
1652648670000|2022-05-15 21:04:30|140.03|137.73|140.05|137.75|140.05|137.75|140.03|137.73|3
1652648680000|2022-05-15 21:04:40|140.04|137.74|140.02|137.72|140.04|137.74|140|137.7|6
1652648690000|2022-05-15 21:04:50|140.03|137.73|140.03|137.73|140.03|137.73|140.03|137.73|1
1652648700000|2022-05-15 21:05:00|140.02|137.72|139.85|137.55|140.02|137.72|139.85|137.55|13
1652648710000|2022-05-15 21:05:10|139.84|137.54|139.85|137.55|139.85|137.55|139.84|137.54|2
1652648720000|2022-05-15 21:05:20|139.86|137.56|139.91|137.61|139.92|137.62|139.86|137.56|3
1652648740000|2022-05-15 21:05:40|139.9|137.6|139.8|137.5|139.9|137.6|139.8|137.5|8
1652648750000|2022-05-15 21:05:50|139.78|137.48|139.65|137.35|139.78|137.48|139.65|137.35|9
1652648760000|2022-05-15 21:06:00|139.72|137.42|139.83|137.53|139.83|137.53|139.72|137.42|10
1652648770000|2022-05-15 21:06:10|139.84|137.54|140|137.7|140|137.7|139.84|137.54|12
1652648780000|2022-05-15 21:06:20|139.99|137.69|140.02|137.72|140.02|137.72|139.93|137.63|13
1652648790000|2022-05-15 21:06:30|140.03|137.73|140.04|137.74|140.04|137.74|140.01|137.71|5
1652648800000|2022-05-15 21:06:40|140.05|137.75|139.96|137.66|140.16|137.86|139.96|137.66|14
1652648810000|2022-05-15 21:06:50|139.95|137.65|139.87|137.57|139.95|137.65|139.87|137.57|10
1652648820000|2022-05-15 21:07:00|139.82|137.52|139.74|137.44|139.82|137.52|139.74|137.44|10
1652648830000|2022-05-15 21:07:10|139.73|137.43|139.7|137.4|139.73|137.43|139.69|137.39|4
1652648840000|2022-05-15 21:07:20|139.71|137.41|139.67|137.37|139.73|137.43|139.66|137.36|6
1652648850000|2022-05-15 21:07:30|139.66|137.36|139.71|137.41|139.71|137.41|139.64|137.34|7
1652648860000|2022-05-15 21:07:40|139.72|137.42|139.82|137.52|139.88|137.58|139.72|137.42|14
1652648870000|2022-05-15 21:07:50|139.81|137.51|139.67|137.37|139.81|137.51|139.67|137.37|10
1652648880000|2022-05-15 21:08:00|139.66|137.36|139.54|137.24|139.66|137.36|139.54|137.24|7
1652648890000|2022-05-15 21:08:10|139.53|137.23|139.48|137.18|139.53|137.23|139.42|137.12|10
1652648900000|2022-05-15 21:08:20|139.49|137.19|139.61|137.31|139.62|137.32|139.49|137.19|12
1652648910000|2022-05-15 21:08:30|139.62|137.32|139.64|137.34|139.64|137.34|139.62|137.32|3
1652648920000|2022-05-15 21:08:40|139.63|137.33|139.62|137.32|139.63|137.33|139.6|137.3|4
1652648930000|2022-05-15 21:08:50|139.57|137.27|139.46|137.16|139.57|137.27|139.46|137.16|6
1652648940000|2022-05-15 21:09:00|139.47|137.17|139.62|137.32|139.62|137.32|139.47|137.17|10
1652648950000|2022-05-15 21:09:10|139.63|137.33|139.63|137.33|139.63|137.33|139.63|137.33|1
1652648960000|2022-05-15 21:09:20|139.71|137.41|139.76|137.46|139.76|137.46|139.71|137.41|5
1652648970000|2022-05-15 21:09:30|139.77|137.47|139.88|137.58|139.92|137.62|139.77|137.47|12
1652648980000|2022-05-15 21:09:40|139.87|137.57|139.79|137.49|139.87|137.57|139.79|137.49|6
1652649000000|2022-05-15 21:10:00|139.8|137.5|139.83|137.53|139.83|137.53|139.8|137.5|7
1652649010000|2022-05-15 21:10:10|139.82|137.52|139.79|137.49|139.82|137.52|139.78|137.48|3
1652649020000|2022-05-15 21:10:20|139.8|137.5|139.8|137.5|139.81|137.51|139.78|137.48|6
1652649030000|2022-05-15 21:10:30|139.79|137.49|139.79|137.49|139.8|137.5|139.79|137.49|3
1652649040000|2022-05-15 21:10:40|139.8|137.5|139.81|137.51|139.81|137.51|139.8|137.5|2
1652649050000|2022-05-15 21:10:50|139.8|137.5|139.68|137.38|139.8|137.5|139.68|137.38|8
1652649070000|2022-05-15 21:11:10|139.69|137.39|139.58|137.28|139.69|137.39|139.58|137.28|5
1652649080000|2022-05-15 21:11:20|139.6|137.3|139.62|137.32|139.63|137.33|139.6|137.3|4
1652649090000|2022-05-15 21:11:30|139.63|137.33|139.7|137.4|139.7|137.4|139.63|137.33|4
1652649100000|2022-05-15 21:11:40|139.68|137.38|139.7|137.4|139.71|137.41|139.68|137.38|5
1652649110000|2022-05-15 21:11:50|139.68|137.38|139.67|137.37|139.68|137.38|139.67|137.37|2
1652649120000|2022-05-15 21:12:00|139.66|137.36|139.63|137.33|139.66|137.36|139.63|137.33|2
1652649130000|2022-05-15 21:12:10|139.58|137.28|139.53|137.23|139.58|137.28|139.53|137.23|6
1652649140000|2022-05-15 21:12:20|139.5|137.2|139.53|137.23|139.53|137.23|139.5|137.2|3
1652649150000|2022-05-15 21:12:30|139.65|137.35|139.62|137.32|139.65|137.35|139.62|137.32|2
1652649160000|2022-05-15 21:12:40|139.63|137.33|139.65|137.35|139.65|137.35|139.63|137.33|4
1652649170000|2022-05-15 21:12:50|139.66|137.36|139.66|137.36|139.66|137.36|139.66|137.36|1
1652649180000|2022-05-15 21:13:00|139.65|137.35|139.64|137.34|139.65|137.35|139.64|137.34|2
1652649190000|2022-05-15 21:13:10|139.65|137.35|139.68|137.38|139.68|137.38|139.64|137.34|5
1652649200000|2022-05-15 21:13:20|139.71|137.41|139.66|137.36|139.71|137.41|139.66|137.36|4
1652649210000|2022-05-15 21:13:30|139.65|137.35|139.72|137.42|139.72|137.42|139.56|137.26|14
1652649220000|2022-05-15 21:13:40|139.71|137.41|139.7|137.4|139.71|137.41|139.7|137.4|2
1652649230000|2022-05-15 21:13:50|139.69|137.39|139.69|137.39|139.69|137.39|139.69|137.39|1
1652649240000|2022-05-15 21:14:00|139.64|137.34|139.65|137.35|139.65|137.35|139.63|137.33|4
1652649260000|2022-05-15 21:14:20|139.64|137.34|139.64|137.34|139.64|137.34|139.64|137.34|1
1652649270000|2022-05-15 21:14:30|139.63|137.33|139.41|137.11|139.63|137.33|139.41|137.11|9
1652649280000|2022-05-15 21:14:40|139.42|137.12|139.42|137.12|139.42|137.12|139.42|137.12|1
1652649290000|2022-05-15 21:14:50|139.45|137.15|139.38|137.08|139.54|137.24|139.38|137.08|10
1652649300000|2022-05-15 21:15:00|139.37|137.07|139.24|136.94|139.37|137.07|139.24|136.94|5
1652649310000|2022-05-15 21:15:10|139.25|136.95|139.18|136.88|139.25|136.95|139.18|136.88|7
1652649320000|2022-05-15 21:15:20|139.17|136.87|139.16|136.86|139.17|136.87|139.16|136.86|2
1652649330000|2022-05-15 21:15:30|139.15|136.85|139.25|136.95|139.25|136.95|139.15|136.85|6
1652649350000|2022-05-15 21:15:50|139.26|136.96|139.29|136.99|139.3|137|139.26|136.96|3
1652649360000|2022-05-15 21:16:00|139.3|137|139.28|136.98|139.32|137.02|139.27|136.97|6
1652649370000|2022-05-15 21:16:10|139.27|136.97|139.25|136.95|139.27|136.97|139.25|136.95|2
1652649400000|2022-05-15 21:16:40|139.21|136.91|139.2|136.9|139.21|136.91|139.18|136.88|6
1652649420000|2022-05-15 21:17:00|139.21|136.91|139.22|136.92|139.22|136.92|139.21|136.91|2
1652649430000|2022-05-15 21:17:10|139.23|136.93|139.23|136.93|139.23|136.93|139.23|136.93|1
1652649440000|2022-05-15 21:17:20|139.22|136.92|139.19|136.89|139.22|136.92|139.19|136.89|3
1652649450000|2022-05-15 21:17:30|139.18|136.88|139.19|136.89|139.19|136.89|139.18|136.88|4
1652649460000|2022-05-15 21:17:40|139.18|136.88|139.15|136.85|139.18|136.88|139.14|136.84|6
1652649470000|2022-05-15 21:17:50|139.16|136.86|139.2|136.9|139.21|136.91|139.16|136.86|7
1652649480000|2022-05-15 21:18:00|139.19|136.89|139.2|136.9|139.2|136.9|139.18|136.88|4
1652649490000|2022-05-15 21:18:10|139.19|136.89|139.18|136.88|139.19|136.89|139.18|136.88|2
1652649500000|2022-05-15 21:18:20|139.19|136.89|139|136.7|139.19|136.89|138.95|136.65|12
1652649510000|2022-05-15 21:18:30|138.99|136.69|138.94|136.64|138.99|136.69|138.94|136.64|3
1652649520000|2022-05-15 21:18:40|138.97|136.67|139.03|136.73|139.03|136.73|138.97|136.67|5
1652649530000|2022-05-15 21:18:50|139.04|136.74|139.03|136.73|139.04|136.74|139.03|136.73|2
1652649540000|2022-05-15 21:19:00|139.04|136.74|139|136.7|139.07|136.77|139|136.7|6
1652649550000|2022-05-15 21:19:10|138.99|136.69|139|136.7|139|136.7|138.99|136.69|2
1652649560000|2022-05-15 21:19:20|138.99|136.69|138.92|136.62|138.99|136.69|138.92|136.62|5
1652649570000|2022-05-15 21:19:30|138.91|136.61|138.97|136.67|138.99|136.69|138.9|136.6|6
1652649590000|2022-05-15 21:19:50|138.96|136.66|138.94|136.64|138.97|136.67|138.94|136.64|5
1652649600000|2022-05-15 21:20:00|138.97|136.67|138.97|136.67|138.97|136.67|138.97|136.67|1
1652649610000|2022-05-15 21:20:10|138.96|136.66|138.97|136.67|138.97|136.67|138.95|136.65|3
1652649620000|2022-05-15 21:20:20|138.93|136.63|138.9|136.6|138.93|136.63|138.9|136.6|2
1652649630000|2022-05-15 21:20:30|138.91|136.61|138.92|136.62|138.92|136.62|138.9|136.6|4
1652649640000|2022-05-15 21:20:40|138.91|136.61|138.93|136.63|138.93|136.63|138.89|136.59|6
1652649660000|2022-05-15 21:21:00|138.94|136.64|138.94|136.64|138.94|136.64|138.94|136.64|1
1652649670000|2022-05-15 21:21:10|138.95|136.65|138.91|136.61|139.01|136.71|138.88|136.58|9
1652649680000|2022-05-15 21:21:20|138.92|136.62|138.92|136.62|138.92|136.62|138.92|136.62|1
1652649690000|2022-05-15 21:21:30|138.93|136.63|138.94|136.64|138.94|136.64|138.93|136.63|2
1652649720000|2022-05-15 21:22:00|138.95|136.65|138.95|136.65|138.95|136.65|138.93|136.63|5
1652649730000|2022-05-15 21:22:10|138.99|136.69|139.02|136.72|139.02|136.72|138.99|136.69|4
1652649740000|2022-05-15 21:22:20|139.01|136.71|138.96|136.66|139.01|136.71|138.96|136.66|5
1652649750000|2022-05-15 21:22:30|138.95|136.65|138.96|136.66|138.96|136.66|138.95|136.65|2
1652649760000|2022-05-15 21:22:40|138.95|136.65|138.96|136.66|138.96|136.66|138.95|136.65|2
1652649770000|2022-05-15 21:22:50|138.95|136.65|138.92|136.62|138.95|136.65|138.92|136.62|3
1652649780000|2022-05-15 21:23:00|138.93|136.63|138.93|136.63|138.93|136.63|138.93|136.63|1
1652649810000|2022-05-15 21:23:30|138.94|136.64|138.94|136.64|138.94|136.64|138.94|136.64|1
1652649820000|2022-05-15 21:23:40|138.95|136.65|138.94|136.64|138.95|136.65|138.94|136.64|2
1652649900000|2022-05-15 21:25:00|138.95|136.65|139|136.7|139|136.7|138.95|136.65|2
1652649910000|2022-05-15 21:25:10|139.01|136.71|139.03|136.73|139.04|136.74|139.01|136.71|8
1652649920000|2022-05-15 21:25:20|139.04|136.74|139.04|136.74|139.04|136.74|139.04|136.74|1
1652649930000|2022-05-15 21:25:30|139.03|136.73|139.04|136.74|139.04|136.74|139.03|136.73|2
1652649960000|2022-05-15 21:26:00|139.05|136.75|139.08|136.78|139.09|136.79|139.05|136.75|3
1652649970000|2022-05-15 21:26:10|139.09|136.79|139.13|136.83|139.13|136.83|139.09|136.79|4
1652649980000|2022-05-15 21:26:20|139.14|136.84|139.15|136.85|139.15|136.85|139.14|136.84|2
1652649990000|2022-05-15 21:26:30|139.16|136.86|139.16|136.86|139.16|136.86|139.16|136.86|1
1652650000000|2022-05-15 21:26:40|139.17|136.87|139.29|136.99|139.3|137|139.17|136.87|7
1652650020000|2022-05-15 21:27:00|139.24|136.94|139.28|136.98|139.28|136.98|139.24|136.94|5
1652650040000|2022-05-15 21:27:20|139.29|136.99|139.29|136.99|139.29|136.99|139.29|136.99|1
1652650050000|2022-05-15 21:27:30|139.3|137|139.29|136.99|139.3|137|139.29|136.99|2
1652650070000|2022-05-15 21:27:50|139.31|137.01|139.31|137.01|139.31|137.01|139.31|137.01|1
1652650080000|2022-05-15 21:28:00|139.3|137|139.31|137.01|139.31|137.01|139.3|137|2
1652650090000|2022-05-15 21:28:10|139.33|137.03|139.27|136.97|139.33|137.03|139.26|136.96|5
1652650110000|2022-05-15 21:28:30|139.28|136.98|139.28|136.98|139.28|136.98|139.28|136.98|1
1652650210000|2022-05-15 21:30:10|139.27|136.97|139.33|137.03|139.33|137.03|139.27|136.97|4
1652650220000|2022-05-15 21:30:20|139.34|137.04|139.34|137.04|139.34|137.04|139.34|137.04|1
1652650230000|2022-05-15 21:30:30|139.35|137.05|139.35|137.05|139.35|137.05|139.35|137.05|1
1652650240000|2022-05-15 21:30:40|139.34|137.04|139.33|137.03|139.34|137.04|139.33|137.03|2
1652650280000|2022-05-15 21:31:20|139.32|137.02|139.31|137.01|139.32|137.02|139.31|137.01|2
1652650290000|2022-05-15 21:31:30|139.3|137|139.3|137|139.3|137|139.3|137|1
1652650470000|2022-05-15 21:34:30|139.29|136.99|139.29|136.99|139.29|136.99|139.29|136.99|1
1652650500000|2022-05-15 21:35:00|139.3|137|139.3|137|139.3|137|139.3|137|1
1652650510000|2022-05-15 21:35:10|139.31|137.01|139.32|137.02|139.32|137.02|139.31|137.01|2
1652650550000|2022-05-15 21:35:50|139.33|137.03|139.33|137.03|139.33|137.03|139.33|137.03|1
1652650610000|2022-05-15 21:36:50|139.32|137.02|139.3|137|139.32|137.02|139.3|137|3
1652650620000|2022-05-15 21:37:00|139.31|137.01|139.31|137.01|139.31|137.01|139.31|137.01|1
1652650680000|2022-05-15 21:38:00|139.3|137|139.3|137|139.3|137|139.3|137|1
1652650750000|2022-05-15 21:39:10|139.31|137.01|139.31|137.01|139.31|137.01|139.31|137.01|1
1652650790000|2022-05-15 21:39:50|139.3|137|139.3|137|139.3|137|139.3|137|1
1652650900000|2022-05-15 21:41:40|139.27|136.97|139.28|136.98|139.28|136.98|139.27|136.97|2
1652650920000|2022-05-15 21:42:00|139.27|136.97|139.27|136.97|139.27|136.97|139.27|136.97|1
1652650930000|2022-05-15 21:42:10|139.26|136.96|139.27|136.97|139.27|136.97|139.26|136.96|2
1652650940000|2022-05-15 21:42:20|139.26|136.96|139.27|136.97|139.27|136.97|139.26|136.96|2
1652650950000|2022-05-15 21:42:30|139.28|136.98|139.28|136.98|139.28|136.98|139.27|136.97|3
1652650960000|2022-05-15 21:42:40|139.27|136.97|139.28|136.98|139.28|136.98|139.27|136.97|2
1652650970000|2022-05-15 21:42:50|139.27|136.97|139.27|136.97|139.27|136.97|139.27|136.97|1
1652650990000|2022-05-15 21:43:10|139.28|136.98|139.3|137|139.3|137|139.28|136.98|3
1652651020000|2022-05-15 21:43:40|139.31|137.01|139.33|137.03|139.33|137.03|139.31|137.01|3
1652651040000|2022-05-15 21:44:00|139.43|137.13|139.42|137.12|139.47|137.17|139.42|137.12|5
1652651050000|2022-05-15 21:44:10|139.5|137.2|139.55|137.25|139.55|137.25|139.5|137.2|5
1652651080000|2022-05-15 21:44:40|139.56|137.26|139.63|137.33|139.63|137.33|139.56|137.26|4
1652651090000|2022-05-15 21:44:50|139.61|137.31|139.61|137.31|139.61|137.31|139.61|137.31|1
1652651100000|2022-05-15 21:45:00|139.57|137.27|139.55|137.25|139.57|137.27|139.55|137.25|3
1652651110000|2022-05-15 21:45:10|139.46|137.16|139.46|137.16|139.46|137.16|139.43|137.13|5
1652651120000|2022-05-15 21:45:20|139.45|137.15|139.45|137.15|139.45|137.15|139.44|137.14|3
1652651130000|2022-05-15 21:45:30|139.44|137.14|139.43|137.13|139.44|137.14|139.43|137.13|2
1652651140000|2022-05-15 21:45:40|139.41|137.11|139.41|137.11|139.41|137.11|139.41|137.11|1
1652651150000|2022-05-15 21:45:50|139.42|137.12|139.42|137.12|139.42|137.12|139.42|137.12|1
1652651160000|2022-05-15 21:46:00|139.43|137.13|139.43|137.13|139.43|137.13|139.43|137.13|1
1652651170000|2022-05-15 21:46:10|139.44|137.14|139.43|137.13|139.44|137.14|139.43|137.13|2
1652651180000|2022-05-15 21:46:20|139.44|137.14|139.46|137.16|139.47|137.17|139.44|137.14|5
1652651190000|2022-05-15 21:46:30|139.47|137.17|139.48|137.18|139.48|137.18|139.46|137.16|4
1652651200000|2022-05-15 21:46:40|139.55|137.25|139.52|137.22|139.59|137.29|139.52|137.22|9
1652651210000|2022-05-15 21:46:50|139.51|137.21|139.42|137.12|139.51|137.21|139.42|137.12|6
1652651220000|2022-05-15 21:47:00|139.43|137.13|139.43|137.13|139.43|137.13|139.43|137.13|1
1652651240000|2022-05-15 21:47:20|139.44|137.14|139.44|137.14|139.45|137.15|139.44|137.14|3
1652651270000|2022-05-15 21:47:50|139.43|137.13|139.59|137.29|139.6|137.3|139.43|137.13|8
1652651290000|2022-05-15 21:48:10|139.6|137.3|139.62|137.32|139.62|137.32|139.59|137.29|5
1652651310000|2022-05-15 21:48:30|139.6|137.3|139.6|137.3|139.61|137.31|139.6|137.3|3
1652651320000|2022-05-15 21:48:40|139.61|137.31|139.57|137.27|139.61|137.31|139.57|137.27|3
1652651340000|2022-05-15 21:49:00|139.56|137.26|139.55|137.25|139.56|137.26|139.55|137.25|2
1652651400000|2022-05-15 21:50:00|139.49|137.19|139.45|137.15|139.49|137.19|139.45|137.15|4
1652651520000|2022-05-15 21:52:00|139.48|137.18|139.49|137.19|139.49|137.19|139.48|137.18|2
1652651570000|2022-05-15 21:52:50|139.48|137.18|139.48|137.18|139.48|137.18|139.48|137.18|1
1652651580000|2022-05-15 21:53:00|139.47|137.17|139.47|137.17|139.47|137.17|139.47|137.17|1
1652651600000|2022-05-15 21:53:20|139.46|137.16|139.46|137.16|139.46|137.16|139.46|137.16|1
1652651610000|2022-05-15 21:53:30|139.47|137.17|139.47|137.17|139.47|137.17|139.47|137.17|1
1652651620000|2022-05-15 21:53:40|139.44|137.14|139.44|137.14|139.44|137.14|139.44|137.14|1
1652651630000|2022-05-15 21:53:50|139.43|137.13|139.43|137.13|139.43|137.13|139.43|137.13|1
1652651650000|2022-05-15 21:54:10|139.42|137.12|139.44|137.14|139.44|137.14|139.42|137.12|2
1652651670000|2022-05-15 21:54:30|139.45|137.15|139.45|137.15|139.45|137.15|139.45|137.15|1
1652651710000|2022-05-15 21:55:10|139.46|137.16|139.46|137.16|139.46|137.16|139.46|137.16|1
1652651730000|2022-05-15 21:55:30|139.45|137.15|139.45|137.15|139.45|137.15|139.45|137.15|1
1652651750000|2022-05-15 21:55:50|139.47|137.17|139.51|137.21|139.51|137.21|139.47|137.17|5
1652651770000|2022-05-15 21:56:10|139.52|137.22|139.51|137.21|139.53|137.23|139.51|137.21|3
1652651780000|2022-05-15 21:56:20|139.52|137.22|139.57|137.27|139.57|137.27|139.52|137.22|3
1652651790000|2022-05-15 21:56:30|139.56|137.26|139.58|137.28|139.58|137.28|139.56|137.26|3
1652651800000|2022-05-15 21:56:40|139.59|137.29|139.61|137.31|139.65|137.35|139.59|137.29|10
1652651810000|2022-05-15 21:56:50|139.57|137.27|139.58|137.28|139.59|137.29|139.57|137.27|4
1652651820000|2022-05-15 21:57:00|139.59|137.29|139.6|137.3|139.6|137.3|139.59|137.29|2
1652651830000|2022-05-15 21:57:10|139.61|137.31|139.63|137.33|139.63|137.33|139.61|137.31|3
1652651840000|2022-05-15 21:57:20|139.62|137.32|139.67|137.37|139.67|137.37|139.62|137.32|6
1652651850000|2022-05-15 21:57:30|139.68|137.38|139.71|137.41|139.71|137.41|139.68|137.38|4
1652651860000|2022-05-15 21:57:40|139.7|137.4|139.71|137.41|139.72|137.42|139.7|137.4|4
1652651870000|2022-05-15 21:57:50|139.72|137.42|139.71|137.41|139.72|137.42|139.71|137.41|4
1652651880000|2022-05-15 21:58:00|139.72|137.42|139.66|137.36|139.72|137.42|139.65|137.35|4
1652651890000|2022-05-15 21:58:10|139.65|137.35|139.64|137.34|139.65|137.35|139.64|137.34|2
1652651900000|2022-05-15 21:58:20|139.63|137.33|139.63|137.33|139.63|137.33|139.63|137.33|1
1652651930000|2022-05-15 21:58:50|139.62|137.32|139.62|137.32|139.62|137.32|139.62|137.32|1
1652651960000|2022-05-15 21:59:20|139.63|137.33|139.67|137.37|139.67|137.37|139.63|137.33|4
1652651970000|2022-05-15 21:59:30|139.68|137.38|139.68|137.38|139.68|137.38|139.68|137.38|1
1652651980000|2022-05-15 21:59:40|139.69|137.39|139.7|137.4|139.7|137.4|139.69|137.39|4
1652652000000|2022-05-15 22:00:00|139.71|137.41|139.74|137.44|139.77|137.47|139.71|137.41|5
1652652010000|2022-05-15 22:00:10|139.72|137.42|139.73|137.43|139.74|137.44|139.72|137.42|3
1652652020000|2022-05-15 22:00:20|139.74|137.44|139.8|137.5|139.8|137.5|139.74|137.44|6
1652652030000|2022-05-15 22:00:30|139.82|137.52|139.82|137.52|139.83|137.53|139.81|137.51|4
1652652040000|2022-05-15 22:00:40|139.81|137.51|139.86|137.56|139.86|137.56|139.81|137.51|8
1652652050000|2022-05-15 22:00:50|139.87|137.57|139.87|137.57|139.87|137.57|139.87|137.57|1
1652652070000|2022-05-15 22:01:10|139.88|137.58|139.88|137.58|139.88|137.58|139.88|137.58|1
1652652080000|2022-05-15 22:01:20|139.87|137.57|139.87|137.57|139.87|137.57|139.87|137.57|1
1652652090000|2022-05-15 22:01:30|139.94|137.64|140.18|137.88|140.18|137.88|139.94|137.64|13
1652652110000|2022-05-15 22:01:50|140.19|137.89|140.25|137.95|140.25|137.95|140.19|137.89|4
1652652120000|2022-05-15 22:02:00|140.27|137.97|140.59|138.29|140.59|138.29|140.27|137.97|22
1652652130000|2022-05-15 22:02:10|140.61|138.31|140.63|138.33|140.63|138.33|140.59|138.29|8
1652652140000|2022-05-15 22:02:20|140.64|138.34|140.66|138.36|140.66|138.36|140.64|138.34|5
1652652150000|2022-05-15 22:02:30|140.67|138.37|140.67|138.37|140.68|138.38|140.67|138.37|3
1652652160000|2022-05-15 22:02:40|140.68|138.38|140.67|138.37|140.68|138.38|140.67|138.37|2
1652652170000|2022-05-15 22:02:50|140.68|138.38|140.76|138.46|140.77|138.47|140.68|138.38|5
1652652180000|2022-05-15 22:03:00|140.75|138.45|140.75|138.45|140.75|138.45|140.75|138.45|1
1652652190000|2022-05-15 22:03:10|140.76|138.46|140.85|138.55|140.85|138.55|140.75|138.45|7
1652652200000|2022-05-15 22:03:20|140.86|138.56|140.85|138.55|140.88|138.58|140.85|138.55|4
1652652210000|2022-05-15 22:03:30|140.86|138.56|140.93|138.63|140.93|138.63|140.86|138.56|7
1652652220000|2022-05-15 22:03:40|140.95|138.65|141.29|138.99|141.29|138.99|140.95|138.65|8
1652652230000|2022-05-15 22:03:50|141.26|138.96|141.25|138.95|141.3|139|141.18|138.88|11
1652652240000|2022-05-15 22:04:00|141.24|138.94|141.23|138.93|141.24|138.94|141.22|138.92|4
1652652260000|2022-05-15 22:04:20|141.24|138.94|141.3|139|141.3|139|141.24|138.94|6
1652652270000|2022-05-15 22:04:30|141.31|139.01|141.29|138.99|141.36|139.06|141.29|138.99|9
1652652280000|2022-05-15 22:04:40|141.28|138.98|141.24|138.94|141.28|138.98|141.24|138.94|3
1652652290000|2022-05-15 22:04:50|141.23|138.93|141.19|138.89|141.23|138.93|141.18|138.88|6
1652652300000|2022-05-15 22:05:00|141.18|138.88|140.87|138.57|141.18|138.88|140.87|138.57|14
1652652310000|2022-05-15 22:05:10|140.86|138.56|140.7|138.4|140.86|138.56|140.68|138.38|17
1652652320000|2022-05-15 22:05:20|140.63|138.33|140.6|138.3|140.67|138.37|140.6|138.3|12
1652652330000|2022-05-15 22:05:30|140.63|138.33|140.66|138.36|140.66|138.36|140.58|138.28|8
1652652340000|2022-05-15 22:05:40|140.67|138.37|140.53|138.23|140.76|138.46|140.53|138.23|15
1652652350000|2022-05-15 22:05:50|140.52|138.22|140.49|138.19|140.52|138.22|140.49|138.19|4
1652652360000|2022-05-15 22:06:00|140.48|138.18|140.47|138.17|140.5|138.2|140.47|138.17|4
1652652370000|2022-05-15 22:06:10|140.48|138.18|140.47|138.17|140.5|138.2|140.47|138.17|3
1652652380000|2022-05-15 22:06:20|140.48|138.18|140.44|138.14|140.48|138.18|140.44|138.14|4
1652652390000|2022-05-15 22:06:30|140.45|138.15|140.44|138.14|140.45|138.15|140.42|138.12|5
1652652400000|2022-05-15 22:06:40|140.5|138.2|140.54|138.24|140.54|138.24|140.5|138.2|4
1652652410000|2022-05-15 22:06:50|140.53|138.23|140.66|138.36|140.66|138.36|140.53|138.23|10
1652652420000|2022-05-15 22:07:00|140.69|138.39|140.73|138.43|140.75|138.45|140.69|138.39|6
1652652430000|2022-05-15 22:07:10|140.7|138.4|140.72|138.42|140.72|138.42|140.68|138.38|7
1652652440000|2022-05-15 22:07:20|140.7|138.4|140.68|138.38|140.7|138.4|140.67|138.37|3
1652652450000|2022-05-15 22:07:30|140.7|138.4|140.77|138.47|140.77|138.47|140.7|138.4|6
1652652460000|2022-05-15 22:07:40|140.78|138.48|140.78|138.48|140.8|138.5|140.77|138.47|8
1652652470000|2022-05-15 22:07:50|140.77|138.47|140.72|138.42|140.77|138.47|140.72|138.42|5
1652652480000|2022-05-15 22:08:00|140.71|138.41|140.72|138.42|140.72|138.42|140.71|138.41|2
1652652490000|2022-05-15 22:08:10|140.73|138.43|140.74|138.44|140.78|138.48|140.73|138.43|7
1652652500000|2022-05-15 22:08:20|140.7|138.4|140.56|138.26|140.7|138.4|140.56|138.26|9
1652652510000|2022-05-15 22:08:30|140.55|138.25|140.51|138.21|140.55|138.25|140.51|138.21|5
1652652520000|2022-05-15 22:08:40|140.5|138.2|140.42|138.12|140.5|138.2|140.4|138.1|13
1652652530000|2022-05-15 22:08:50|140.43|138.13|140.45|138.15|140.45|138.15|140.4|138.1|9
1652652540000|2022-05-15 22:09:00|140.44|138.14|140.44|138.14|140.44|138.14|140.44|138.14|1
1652652550000|2022-05-15 22:09:10|140.43|138.13|140.4|138.1|140.43|138.13|140.4|138.1|3
1652652560000|2022-05-15 22:09:20|140.41|138.11|140.38|138.08|140.41|138.11|140.37|138.07|3
1652652570000|2022-05-15 22:09:30|140.35|138.05|140.35|138.05|140.36|138.06|140.33|138.03|5
1652652580000|2022-05-15 22:09:40|140.36|138.06|140.37|138.07|140.37|138.07|140.36|138.06|2
1652652590000|2022-05-15 22:09:50|140.34|138.04|140.35|138.05|140.36|138.06|140.34|138.04|4
1652652600000|2022-05-15 22:10:00|140.36|138.06|140.35|138.05|140.36|138.06|140.35|138.05|2
1652652610000|2022-05-15 22:10:10|140.36|138.06|140.35|138.05|140.36|138.06|140.35|138.05|2
1652652640000|2022-05-15 22:10:40|140.34|138.04|140.34|138.04|140.34|138.04|140.34|138.04|1
1652652650000|2022-05-15 22:10:50|140.35|138.05|140.42|138.12|140.42|138.12|140.35|138.05|2
1652652660000|2022-05-15 22:11:00|140.41|138.11|140.41|138.11|140.41|138.11|140.41|138.11|1
1652652680000|2022-05-15 22:11:20|140.4|138.1|140.35|138.05|140.4|138.1|140.33|138.03|6
1652652710000|2022-05-15 22:11:50|140.34|138.04|140.32|138.02|140.34|138.04|140.3|138|5
1652652720000|2022-05-15 22:12:00|140.31|138.01|140.29|137.99|140.31|138.01|140.29|137.99|4
1652652730000|2022-05-15 22:12:10|140.3|138|140.29|137.99|140.3|138|140.29|137.99|2
1652652740000|2022-05-15 22:12:20|140.28|137.98|140.49|138.19|140.49|138.19|140.27|137.97|12
1652652750000|2022-05-15 22:12:30|140.5|138.2|140.46|138.16|140.5|138.2|140.46|138.16|8
1652652760000|2022-05-15 22:12:40|140.45|138.15|140.55|138.25|140.55|138.25|140.44|138.14|4
1652652770000|2022-05-15 22:12:50|140.54|138.24|140.58|138.28|140.59|138.29|140.54|138.24|6
1652652780000|2022-05-15 22:13:00|140.59|138.29|140.66|138.36|140.66|138.36|140.59|138.29|4
1652652790000|2022-05-15 22:13:10|140.65|138.35|140.66|138.36|140.66|138.36|140.64|138.34|3
1652652800000|2022-05-15 22:13:20|140.67|138.37|140.64|138.34|140.69|138.39|140.64|138.34|3
1652652820000|2022-05-15 22:13:40|140.63|138.33|140.63|138.33|140.63|138.33|140.63|138.33|1
1652652830000|2022-05-15 22:13:50|140.62|138.32|140.62|138.32|140.62|138.32|140.62|138.32|1
1652652840000|2022-05-15 22:14:00|140.59|138.29|140.52|138.22|140.59|138.29|140.52|138.22|6
1652652850000|2022-05-15 22:14:10|140.51|138.21|140.5|138.2|140.51|138.21|140.5|138.2|2
1652652860000|2022-05-15 22:14:20|140.48|138.18|140.47|138.17|140.48|138.18|140.47|138.17|2
1652652870000|2022-05-15 22:14:30|140.48|138.18|140.45|138.15|140.48|138.18|140.45|138.15|2
1652652880000|2022-05-15 22:14:40|140.43|138.13|140.41|138.11|140.44|138.14|140.41|138.11|3
1652652890000|2022-05-15 22:14:50|140.42|138.12|140.44|138.14|140.44|138.14|140.42|138.12|3
1652652900000|2022-05-15 22:15:00|140.42|138.12|140.38|138.08|140.42|138.12|140.35|138.05|7
1652652910000|2022-05-15 22:15:10|140.39|138.09|140.4|138.1|140.4|138.1|140.37|138.07|6
1652652930000|2022-05-15 22:15:30|140.41|138.11|140.41|138.11|140.41|138.11|140.38|138.08|4
1652652950000|2022-05-15 22:15:50|140.51|138.21|140.56|138.26|140.56|138.26|140.51|138.21|6
1652652960000|2022-05-15 22:16:00|140.57|138.27|140.6|138.3|140.61|138.31|140.57|138.27|6
1652652970000|2022-05-15 22:16:10|140.61|138.31|140.72|138.42|140.72|138.42|140.61|138.31|4
1652652980000|2022-05-15 22:16:20|140.73|138.43|140.81|138.51|140.81|138.51|140.73|138.43|6
1652652990000|2022-05-15 22:16:30|140.8|138.5|140.76|138.46|140.8|138.5|140.76|138.46|3
1652653000000|2022-05-15 22:16:40|140.77|138.47|140.66|138.36|140.77|138.47|140.66|138.36|7
1652653010000|2022-05-15 22:16:50|140.65|138.35|140.64|138.34|140.65|138.35|140.63|138.33|4
1652653020000|2022-05-15 22:17:00|140.63|138.33|140.64|138.34|140.64|138.34|140.63|138.33|2
1652653030000|2022-05-15 22:17:10|140.62|138.32|140.83|138.53|140.83|138.53|140.6|138.3|12
1652653040000|2022-05-15 22:17:20|140.82|138.52|140.7|138.4|140.82|138.52|140.7|138.4|8
1652653050000|2022-05-15 22:17:30|140.69|138.39|140.65|138.35|140.69|138.39|140.65|138.35|4
1652653060000|2022-05-15 22:17:40|140.63|138.33|140.61|138.31|140.63|138.33|140.57|138.27|7
1652653070000|2022-05-15 22:17:50|140.6|138.3|140.51|138.21|140.6|138.3|140.51|138.21|8
1652653080000|2022-05-15 22:18:00|140.5|138.2|140.52|138.22|140.52|138.22|140.5|138.2|5
1652653090000|2022-05-15 22:18:10|140.53|138.23|140.55|138.25|140.55|138.25|140.53|138.23|3
1652653100000|2022-05-15 22:18:20|140.56|138.26|140.57|138.27|140.58|138.28|140.56|138.26|4
1652653120000|2022-05-15 22:18:40|140.53|138.23|140.49|138.19|140.53|138.23|140.49|138.19|3
1652653130000|2022-05-15 22:18:50|140.48|138.18|140.44|138.14|140.48|138.18|140.44|138.14|5
1652653140000|2022-05-15 22:19:00|140.45|138.15|140.43|138.13|140.47|138.17|140.43|138.13|6
1652653150000|2022-05-15 22:19:10|140.41|138.11|140.43|138.13|140.43|138.13|140.41|138.11|2
1652653160000|2022-05-15 22:19:20|140.44|138.14|140.45|138.15|140.45|138.15|140.44|138.14|2
1652653170000|2022-05-15 22:19:30|140.44|138.14|140.42|138.12|140.44|138.14|140.42|138.12|2
1652653180000|2022-05-15 22:19:40|140.41|138.11|140.41|138.11|140.41|138.11|140.41|138.11|1
1652653200000|2022-05-15 22:20:00|140.43|138.13|140.43|138.13|140.43|138.13|140.43|138.13|1
1652653220000|2022-05-15 22:20:20|140.51|138.21|140.52|138.22|140.53|138.23|140.51|138.21|3
1652653230000|2022-05-15 22:20:30|140.53|138.23|140.51|138.21|140.58|138.28|140.51|138.21|7
1652653240000|2022-05-15 22:20:40|140.52|138.22|140.52|138.22|140.52|138.22|140.52|138.22|1
1652653250000|2022-05-15 22:20:50|140.51|138.21|140.52|138.22|140.52|138.22|140.51|138.21|2
1652653260000|2022-05-15 22:21:00|140.51|138.21|140.63|138.33|140.64|138.34|140.51|138.21|7
1652653270000|2022-05-15 22:21:10|140.64|138.34|140.6|138.3|140.64|138.34|140.6|138.3|3
1652653280000|2022-05-15 22:21:20|140.61|138.31|140.62|138.32|140.62|138.32|140.61|138.31|2
1652653290000|2022-05-15 22:21:30|140.61|138.31|140.6|138.3|140.62|138.32|140.6|138.3|4
1652653300000|2022-05-15 22:21:40|140.59|138.29|140.59|138.29|140.59|138.29|140.59|138.29|1
1652653310000|2022-05-15 22:21:50|140.58|138.28|140.59|138.29|140.59|138.29|140.58|138.28|2
1652653320000|2022-05-15 22:22:00|140.57|138.27|140.59|138.29|140.59|138.29|140.55|138.25|6
1652653330000|2022-05-15 22:22:10|140.6|138.3|140.59|138.29|140.6|138.3|140.59|138.29|2
1652653340000|2022-05-15 22:22:20|140.6|138.3|140.76|138.46|140.76|138.46|140.6|138.3|7
1652653350000|2022-05-15 22:22:30|140.8|138.5|140.76|138.46|140.8|138.5|140.76|138.46|3
1652653360000|2022-05-15 22:22:40|140.75|138.45|140.76|138.46|140.76|138.46|140.75|138.45|2
1652653370000|2022-05-15 22:22:50|140.77|138.47|140.67|138.37|140.77|138.47|140.67|138.37|7
1652653380000|2022-05-15 22:23:00|140.66|138.36|140.65|138.35|140.66|138.36|140.65|138.35|2
1652653390000|2022-05-15 22:23:10|140.66|138.36|140.75|138.45|140.75|138.45|140.66|138.36|9
1652653400000|2022-05-15 22:23:20|140.76|138.46|140.76|138.46|140.77|138.47|140.76|138.46|3
1652653410000|2022-05-15 22:23:30|140.74|138.44|140.73|138.43|140.74|138.44|140.72|138.42|6
1652653430000|2022-05-15 22:23:50|140.68|138.38|140.69|138.39|140.69|138.39|140.6|138.3|12
1652653440000|2022-05-15 22:24:00|140.68|138.38|140.66|138.36|140.69|138.39|140.66|138.36|5
1652653450000|2022-05-15 22:24:10|140.65|138.35|140.65|138.35|140.65|138.35|140.65|138.35|1
1652653460000|2022-05-15 22:24:20|140.67|138.37|140.72|138.42|140.72|138.42|140.67|138.37|7
1652653470000|2022-05-15 22:24:30|140.77|138.47|140.77|138.47|140.77|138.47|140.73|138.43|6
1652653480000|2022-05-15 22:24:40|140.76|138.46|140.78|138.48|140.78|138.48|140.76|138.46|5
1652653490000|2022-05-15 22:24:50|140.79|138.49|140.82|138.52|140.82|138.52|140.79|138.49|3
1652653530000|2022-05-15 22:25:30|140.83|138.53|140.82|138.52|140.83|138.53|140.82|138.52|4
1652653540000|2022-05-15 22:25:40|140.83|138.53|140.82|138.52|140.83|138.53|140.82|138.52|2
1652653560000|2022-05-15 22:26:00|140.79|138.49|140.74|138.44|140.79|138.49|140.74|138.44|5
1652653570000|2022-05-15 22:26:10|140.73|138.43|140.68|138.38|140.74|138.44|140.68|138.38|4
1652653580000|2022-05-15 22:26:20|140.67|138.37|140.66|138.36|140.67|138.37|140.66|138.36|2
1652653590000|2022-05-15 22:26:30|140.73|138.43|140.74|138.44|140.74|138.44|140.72|138.42|4
1652653600000|2022-05-15 22:26:40|140.75|138.45|140.79|138.49|140.79|138.49|140.75|138.45|4
1652653610000|2022-05-15 22:26:50|140.8|138.5|140.82|138.52|140.82|138.52|140.8|138.5|3
1652653620000|2022-05-15 22:27:00|140.81|138.51|140.77|138.47|140.81|138.51|140.77|138.47|3
1652653630000|2022-05-15 22:27:10|140.76|138.46|140.75|138.45|140.76|138.46|140.73|138.43|4
1652653640000|2022-05-15 22:27:20|140.74|138.44|140.75|138.45|140.77|138.47|140.74|138.44|4
1652653650000|2022-05-15 22:27:30|140.76|138.46|140.8|138.5|140.8|138.5|140.73|138.43|4
1652653660000|2022-05-15 22:27:40|140.76|138.46|140.76|138.46|140.81|138.51|140.76|138.46|3
1652653670000|2022-05-15 22:27:50|140.82|138.52|140.81|138.51|140.82|138.52|140.81|138.51|2
1652653700000|2022-05-15 22:28:20|140.82|138.52|140.82|138.52|140.82|138.52|140.75|138.45|3
1652653740000|2022-05-15 22:29:00|140.74|138.44|140.71|138.41|140.74|138.44|140.71|138.41|2
1652653750000|2022-05-15 22:29:10|140.7|138.4|140.66|138.36|140.7|138.4|140.65|138.35|8
1652653760000|2022-05-15 22:29:20|140.67|138.37|140.66|138.36|140.67|138.37|140.66|138.36|2
1652653800000|2022-05-15 22:30:00|140.64|138.34|140.57|138.27|140.64|138.34|140.57|138.27|6
1652653810000|2022-05-15 22:30:10|140.56|138.26|140.54|138.24|140.56|138.26|140.54|138.24|3
1652653820000|2022-05-15 22:30:20|140.53|138.23|140.51|138.21|140.53|138.23|140.51|138.21|3
1652653840000|2022-05-15 22:30:40|140.5|138.2|140.5|138.2|140.5|138.2|140.5|138.2|1
1652653850000|2022-05-15 22:30:50|140.55|138.25|140.61|138.31|140.61|138.31|140.55|138.25|9
1652653870000|2022-05-15 22:31:10|140.62|138.32|140.61|138.31|140.62|138.32|140.61|138.31|2
1652653880000|2022-05-15 22:31:20|140.62|138.32|140.62|138.32|140.62|138.32|140.62|138.32|1
1652653890000|2022-05-15 22:31:30|140.61|138.31|140.78|138.48|140.78|138.48|140.61|138.31|5
1652653900000|2022-05-15 22:31:40|140.79|138.49|140.83|138.53|140.83|138.53|140.78|138.48|5
1652653910000|2022-05-15 22:31:50|140.84|138.54|140.88|138.58|140.88|138.58|140.84|138.54|4
1652653920000|2022-05-15 22:32:00|140.89|138.59|140.76|138.46|140.9|138.6|140.76|138.46|7
1652653930000|2022-05-15 22:32:10|140.77|138.47|140.74|138.44|140.77|138.47|140.74|138.44|4
1652653940000|2022-05-15 22:32:20|140.73|138.43|140.7|138.4|140.73|138.43|140.7|138.4|5
1652653950000|2022-05-15 22:32:30|140.68|138.38|140.68|138.38|140.68|138.38|140.68|138.38|1
1652653960000|2022-05-15 22:32:40|140.69|138.39|140.69|138.39|140.71|138.41|140.69|138.39|4
1652653970000|2022-05-15 22:32:50|140.7|138.4|140.74|138.44|140.74|138.44|140.7|138.4|3
1652653980000|2022-05-15 22:33:00|140.76|138.46|140.76|138.46|140.76|138.46|140.76|138.46|1
1652653990000|2022-05-15 22:33:10|140.75|138.45|140.75|138.45|140.75|138.45|140.75|138.45|1
1652654010000|2022-05-15 22:33:30|140.77|138.47|140.77|138.47|140.77|138.47|140.77|138.47|1
1652654020000|2022-05-15 22:33:40|140.76|138.46|140.75|138.45|140.76|138.46|140.75|138.45|2
1652654030000|2022-05-15 22:33:50|140.74|138.44|140.7|138.4|140.74|138.44|140.7|138.4|3
1652654040000|2022-05-15 22:34:00|140.69|138.39|140.68|138.38|140.69|138.39|140.68|138.38|2
1652654050000|2022-05-15 22:34:10|140.69|138.39|140.67|138.37|140.69|138.39|140.67|138.37|3
1652654100000|2022-05-15 22:35:00|140.66|138.36|140.56|138.26|140.66|138.36|140.56|138.26|9
1652654110000|2022-05-15 22:35:10|140.6|138.3|140.58|138.28|140.63|138.33|140.58|138.28|7
1652654120000|2022-05-15 22:35:20|140.57|138.27|140.57|138.27|140.57|138.27|140.57|138.27|1
1652654130000|2022-05-15 22:35:30|140.56|138.26|140.56|138.26|140.56|138.26|140.55|138.25|3
1652654140000|2022-05-15 22:35:40|140.57|138.27|140.59|138.29|140.59|138.29|140.57|138.27|3
1652654150000|2022-05-15 22:35:50|140.61|138.31|140.58|138.28|140.61|138.31|140.58|138.28|4
1652654160000|2022-05-15 22:36:00|140.59|138.29|140.56|138.26|140.61|138.31|140.56|138.26|6
1652654170000|2022-05-15 22:36:10|140.59|138.29|140.58|138.28|140.59|138.29|140.58|138.28|2
1652654180000|2022-05-15 22:36:20|140.57|138.27|140.56|138.26|140.57|138.27|140.56|138.26|2
1652654210000|2022-05-15 22:36:50|140.57|138.27|140.57|138.27|140.57|138.27|140.57|138.27|1
1652654220000|2022-05-15 22:37:00|140.58|138.28|140.59|138.29|140.64|138.34|140.58|138.28|9
1652654230000|2022-05-15 22:37:10|140.58|138.28|140.57|138.27|140.59|138.29|140.57|138.27|4
1652654240000|2022-05-15 22:37:20|140.64|138.34|140.65|138.35|140.65|138.35|140.63|138.33|6
1652654250000|2022-05-15 22:37:30|140.63|138.33|140.62|138.32|140.63|138.33|140.6|138.3|5
1652654260000|2022-05-15 22:37:40|140.6|138.3|140.63|138.33|140.64|138.34|140.6|138.3|3
1652654270000|2022-05-15 22:37:50|140.59|138.29|140.63|138.33|140.63|138.33|140.59|138.29|2
1652654290000|2022-05-15 22:38:10|140.56|138.26|140.53|138.23|140.56|138.26|140.51|138.21|7
1652654300000|2022-05-15 22:38:20|140.52|138.22|140.56|138.26|140.56|138.26|140.52|138.22|5
1652654310000|2022-05-15 22:38:30|140.57|138.27|140.66|138.36|140.66|138.36|140.57|138.27|8
1652654320000|2022-05-15 22:38:40|140.65|138.35|140.6|138.3|140.65|138.35|140.6|138.3|6
1652654330000|2022-05-15 22:38:50|140.58|138.28|140.61|138.31|140.61|138.31|140.58|138.28|3
1652654340000|2022-05-15 22:39:00|140.62|138.32|140.64|138.34|140.64|138.34|140.62|138.32|2
1652654350000|2022-05-15 22:39:10|140.62|138.32|140.61|138.31|140.62|138.32|140.61|138.31|2
1652654360000|2022-05-15 22:39:20|140.62|138.32|140.62|138.32|140.64|138.34|140.62|138.32|3
1652654370000|2022-05-15 22:39:30|140.61|138.31|140.49|138.19|140.61|138.31|140.49|138.19|11
1652654380000|2022-05-15 22:39:40|140.47|138.17|140.47|138.17|140.47|138.17|140.47|138.17|1
1652654390000|2022-05-15 22:39:50|140.49|138.19|140.48|138.18|140.49|138.19|140.48|138.18|2
1652654400000|2022-05-15 22:40:00|140.47|138.17|140.45|138.15|140.47|138.17|140.41|138.11|7
1652654410000|2022-05-15 22:40:10|140.46|138.16|140.46|138.16|140.46|138.16|140.46|138.16|1
1652654420000|2022-05-15 22:40:20|140.44|138.14|140.41|138.11|140.44|138.14|140.41|138.11|4
1652654430000|2022-05-15 22:40:30|140.4|138.1|140.34|138.04|140.4|138.1|140.34|138.04|3
1652654440000|2022-05-15 22:40:40|140.38|138.08|140.43|138.13|140.43|138.13|140.38|138.08|3
1652654450000|2022-05-15 22:40:50|140.44|138.14|140.51|138.21|140.51|138.21|140.44|138.14|7
1652654460000|2022-05-15 22:41:00|140.6|138.3|140.68|138.38|140.68|138.38|140.6|138.3|6
1652654470000|2022-05-15 22:41:10|140.69|138.39|140.79|138.49|140.79|138.49|140.69|138.39|7
1652654480000|2022-05-15 22:41:20|140.78|138.48|140.67|138.37|140.78|138.48|140.67|138.37|7
1652654490000|2022-05-15 22:41:30|140.66|138.36|140.63|138.33|140.66|138.36|140.62|138.32|5
1652654510000|2022-05-15 22:41:50|140.61|138.31|140.56|138.26|140.61|138.31|140.55|138.25|7
1652654520000|2022-05-15 22:42:00|140.57|138.27|140.59|138.29|140.59|138.29|140.57|138.27|3
1652654530000|2022-05-15 22:42:10|140.61|138.31|140.51|138.21|140.62|138.32|140.51|138.21|6
1652654540000|2022-05-15 22:42:20|140.52|138.22|140.62|138.32|140.64|138.34|140.52|138.22|9
1652654550000|2022-05-15 22:42:30|140.61|138.31|140.61|138.31|140.61|138.31|140.61|138.31|1
1652654560000|2022-05-15 22:42:40|140.6|138.3|140.49|138.19|140.6|138.3|140.47|138.17|9
1652654570000|2022-05-15 22:42:50|140.48|138.18|140.47|138.17|140.48|138.18|140.47|138.17|2
1652654580000|2022-05-15 22:43:00|140.48|138.18|140.52|138.22|140.52|138.22|140.48|138.18|5
1652654590000|2022-05-15 22:43:10|140.51|138.21|140.53|138.23|140.53|138.23|140.51|138.21|2
1652654600000|2022-05-15 22:43:20|140.52|138.22|140.54|138.24|140.54|138.24|140.52|138.22|3
1652654620000|2022-05-15 22:43:40|140.55|138.25|140.59|138.29|140.59|138.29|140.55|138.25|4
1652654630000|2022-05-15 22:43:50|140.58|138.28|140.58|138.28|140.58|138.28|140.58|138.28|1
1652654640000|2022-05-15 22:44:00|140.57|138.27|140.54|138.24|140.57|138.27|140.54|138.24|4
1652654660000|2022-05-15 22:44:20|140.55|138.25|140.55|138.25|140.55|138.25|140.55|138.25|1
1652654670000|2022-05-15 22:44:30|140.51|138.21|140.5|138.2|140.51|138.21|140.5|138.2|2
1652654680000|2022-05-15 22:44:40|140.51|138.21|140.53|138.23|140.53|138.23|140.51|138.21|2
1652654700000|2022-05-15 22:45:00|140.49|138.19|140.47|138.17|140.49|138.19|140.47|138.17|3
1652654710000|2022-05-15 22:45:10|140.46|138.16|140.41|138.11|140.46|138.16|140.41|138.11|5
1652654720000|2022-05-15 22:45:20|140.44|138.14|140.44|138.14|140.44|138.14|140.44|138.14|1
1652654730000|2022-05-15 22:45:30|140.46|138.16|140.46|138.16|140.46|138.16|140.46|138.16|1
1652654750000|2022-05-15 22:45:50|140.47|138.17|140.47|138.17|140.47|138.17|140.47|138.17|1
1652654760000|2022-05-15 22:46:00|140.5|138.2|140.54|138.24|140.55|138.25|140.5|138.2|5
1652654770000|2022-05-15 22:46:10|140.55|138.25|140.64|138.34|140.64|138.34|140.55|138.25|7
1652654780000|2022-05-15 22:46:20|140.65|138.35|140.76|138.46|140.76|138.46|140.65|138.35|7
1652654790000|2022-05-15 22:46:30|140.73|138.43|140.63|138.33|140.73|138.43|140.62|138.32|9
1652654800000|2022-05-15 22:46:40|140.64|138.34|140.63|138.33|140.64|138.34|140.63|138.33|2
1652654810000|2022-05-15 22:46:50|140.64|138.34|140.65|138.35|140.66|138.36|140.64|138.34|4
1652654820000|2022-05-15 22:47:00|140.64|138.34|140.64|138.34|140.64|138.34|140.62|138.32|3
1652654830000|2022-05-15 22:47:10|140.63|138.33|140.65|138.35|140.65|138.35|140.63|138.33|3
1652654850000|2022-05-15 22:47:30|140.66|138.36|140.65|138.35|140.66|138.36|140.65|138.35|2
1652654870000|2022-05-15 22:47:50|140.63|138.33|140.63|138.33|140.63|138.33|140.63|138.33|1
1652654880000|2022-05-15 22:48:00|140.66|138.36|140.73|138.43|140.73|138.43|140.66|138.36|5
1652654890000|2022-05-15 22:48:10|140.74|138.44|140.72|138.42|140.74|138.44|140.72|138.42|3
1652654910000|2022-05-15 22:48:30|140.73|138.43|140.72|138.42|140.73|138.43|140.7|138.4|7
1652654920000|2022-05-15 22:48:40|140.74|138.44|140.75|138.45|140.76|138.46|140.74|138.44|4
1652654940000|2022-05-15 22:49:00|140.74|138.44|140.69|138.39|140.74|138.44|140.69|138.39|5
1652654950000|2022-05-15 22:49:10|140.68|138.38|140.68|138.38|140.68|138.38|140.68|138.38|1
1652654980000|2022-05-15 22:49:40|140.65|138.35|140.68|138.38|140.7|138.4|140.65|138.35|7
1652655000000|2022-05-15 22:50:00|140.67|138.37|140.63|138.33|140.67|138.37|140.63|138.33|5
1652655010000|2022-05-15 22:50:10|140.62|138.32|140.48|138.18|140.62|138.32|140.48|138.18|8
1652655020000|2022-05-15 22:50:20|140.49|138.19|140.48|138.18|140.49|138.19|140.48|138.18|2
1652655030000|2022-05-15 22:50:30|140.47|138.17|140.45|138.15|140.47|138.17|140.45|138.15|2
1652655040000|2022-05-15 22:50:40|140.44|138.14|140.43|138.13|140.44|138.14|140.43|138.13|4
1652655050000|2022-05-15 22:50:50|140.44|138.14|140.45|138.15|140.46|138.16|140.44|138.14|3
1652655060000|2022-05-15 22:51:00|140.44|138.14|140.45|138.15|140.45|138.15|140.44|138.14|2
1652655070000|2022-05-15 22:51:10|140.44|138.14|140.44|138.14|140.45|138.15|140.44|138.14|3
1652655080000|2022-05-15 22:51:20|140.45|138.15|140.44|138.14|140.45|138.15|140.44|138.14|2
1652655090000|2022-05-15 22:51:30|140.45|138.15|140.56|138.26|140.58|138.28|140.45|138.15|9
1652655110000|2022-05-15 22:51:50|140.57|138.27|140.56|138.26|140.57|138.27|140.56|138.26|2
1652655120000|2022-05-15 22:52:00|140.55|138.25|140.56|138.26|140.56|138.26|140.55|138.25|2
1652655170000|2022-05-15 22:52:50|140.55|138.25|140.41|138.11|140.55|138.25|140.41|138.11|8
1652655180000|2022-05-15 22:53:00|140.43|138.13|140.38|138.08|140.44|138.14|140.38|138.08|7
1652655190000|2022-05-15 22:53:10|140.37|138.07|140.32|138.02|140.37|138.07|140.32|138.02|4
1652655200000|2022-05-15 22:53:20|140.33|138.03|140.35|138.05|140.36|138.06|140.33|138.03|4
1652655220000|2022-05-15 22:53:40|140.36|138.06|140.34|138.04|140.36|138.06|140.34|138.04|3
1652655230000|2022-05-15 22:53:50|140.31|138.01|140.33|138.03|140.33|138.03|140.31|138.01|3
1652655250000|2022-05-15 22:54:10|140.32|138.02|140.24|137.94|140.32|138.02|140.24|137.94|5
1652655260000|2022-05-15 22:54:20|140.23|137.93|140.07|137.77|140.23|137.93|140.07|137.77|9
1652655270000|2022-05-15 22:54:30|140.06|137.76|139.99|137.69|140.06|137.76|139.99|137.69|6
1652655280000|2022-05-15 22:54:40|139.98|137.68|139.97|137.67|139.98|137.68|139.97|137.67|2
1652655290000|2022-05-15 22:54:50|139.98|137.68|140.22|137.92|140.3|138|139.98|137.68|17
1652655300000|2022-05-15 22:55:00|140.21|137.91|140.1|137.8|140.21|137.91|140.1|137.8|10
1652655310000|2022-05-15 22:55:10|140.11|137.81|140.17|137.87|140.17|137.87|140.11|137.81|8
1652655320000|2022-05-15 22:55:20|140.16|137.86|140.16|137.86|140.16|137.86|140.16|137.86|1
1652655340000|2022-05-15 22:55:40|140.12|137.82|140.12|137.82|140.12|137.82|140.1|137.8|4
1652655350000|2022-05-15 22:55:50|140.13|137.83|140.14|137.84|140.14|137.84|140.13|137.83|2
1652655360000|2022-05-15 22:56:00|140.12|137.82|140.09|137.79|140.12|137.82|140.09|137.79|2
1652655370000|2022-05-15 22:56:10|140.1|137.8|140.03|137.73|140.1|137.8|140.01|137.71|7
1652655390000|2022-05-15 22:56:30|140.02|137.72|140.01|137.71|140.02|137.72|140.01|137.71|2
1652655400000|2022-05-15 22:56:40|139.99|137.69|139.93|137.63|139.99|137.69|139.93|137.63|7
1652655410000|2022-05-15 22:56:50|139.95|137.65|139.93|137.63|139.97|137.67|139.93|137.63|6
1652655420000|2022-05-15 22:57:00|139.94|137.64|140.01|137.71|140.01|137.71|139.94|137.64|4
1652655430000|2022-05-15 22:57:10|140.02|137.72|140.01|137.71|140.03|137.73|140.01|137.71|3
1652655450000|2022-05-15 22:57:30|140.02|137.72|140.02|137.72|140.02|137.72|140.02|137.72|1
1652655460000|2022-05-15 22:57:40|140.01|137.71|140|137.7|140.01|137.71|140|137.7|2
1652655470000|2022-05-15 22:57:50|139.99|137.69|139.93|137.63|139.99|137.69|139.93|137.63|5
1652655480000|2022-05-15 22:58:00|139.95|137.65|139.95|137.65|139.95|137.65|139.94|137.64|3
1652655490000|2022-05-15 22:58:10|139.96|137.66|139.96|137.66|139.96|137.66|139.96|137.66|1
1652655500000|2022-05-15 22:58:20|139.99|137.69|139.99|137.69|140.02|137.72|139.99|137.69|6
1652655510000|2022-05-15 22:58:30|139.98|137.68|139.93|137.63|139.98|137.68|139.93|137.63|5
1652655530000|2022-05-15 22:58:50|139.92|137.62|139.92|137.62|139.92|137.62|139.92|137.62|1
1652655540000|2022-05-15 22:59:00|139.9|137.6|139.87|137.57|139.9|137.6|139.86|137.56|5
1652655560000|2022-05-15 22:59:20|139.88|137.58|139.93|137.63|139.93|137.63|139.88|137.58|4
1652655570000|2022-05-15 22:59:30|139.92|137.62|139.91|137.61|139.92|137.62|139.91|137.61|2
1652655580000|2022-05-15 22:59:40|139.89|137.59|139.84|137.54|139.89|137.59|139.84|137.54|5
1652655590000|2022-05-15 22:59:50|139.83|137.53|139.82|137.52|139.83|137.53|139.82|137.52|2
1652655600000|2022-05-15 23:00:00|139.83|137.53|139.94|137.64|139.94|137.64|139.83|137.53|7
1652655610000|2022-05-15 23:00:10|139.95|137.65|139.94|137.64|139.96|137.66|139.92|137.62|9
1652655620000|2022-05-15 23:00:20|139.91|137.61|139.9|137.6|139.91|137.61|139.9|137.6|2
1652655630000|2022-05-15 23:00:30|139.89|137.59|139.83|137.53|139.89|137.59|139.83|137.53|10
1652655640000|2022-05-15 23:00:40|139.84|137.54|139.81|137.51|139.84|137.54|139.8|137.5|7
1652655650000|2022-05-15 23:00:50|139.8|137.5|139.81|137.51|139.83|137.53|139.79|137.49|5
1652655660000|2022-05-15 23:01:00|139.8|137.5|139.82|137.52|139.82|137.52|139.8|137.5|3
1652655670000|2022-05-15 23:01:10|139.81|137.51|139.8|137.5|139.81|137.51|139.79|137.49|3
1652655680000|2022-05-15 23:01:20|139.79|137.49|139.81|137.51|139.81|137.51|139.79|137.49|2
1652655690000|2022-05-15 23:01:30|139.8|137.5|139.79|137.49|139.8|137.5|139.79|137.49|2
1652655700000|2022-05-15 23:01:40|139.78|137.48|139.76|137.46|139.78|137.48|139.76|137.46|3
1652655710000|2022-05-15 23:01:50|139.75|137.45|139.72|137.42|139.75|137.45|139.72|137.42|3
1652655720000|2022-05-15 23:02:00|139.79|137.49|139.8|137.5|139.8|137.5|139.79|137.49|4
1652655730000|2022-05-15 23:02:10|139.79|137.49|139.68|137.38|139.79|137.49|139.68|137.38|12
1652655740000|2022-05-15 23:02:20|139.67|137.37|139.62|137.32|139.67|137.37|139.6|137.3|7
1652655750000|2022-05-15 23:02:30|139.61|137.31|139.67|137.37|139.69|137.39|139.6|137.3|8
1652655760000|2022-05-15 23:02:40|139.66|137.36|139.65|137.35|139.66|137.36|139.65|137.35|2
1652655770000|2022-05-15 23:02:50|139.64|137.34|139.65|137.35|139.65|137.35|139.64|137.34|2
1652655780000|2022-05-15 23:03:00|139.64|137.34|139.77|137.47|139.77|137.47|139.64|137.34|9
1652655790000|2022-05-15 23:03:10|139.76|137.46|139.73|137.43|139.76|137.46|139.71|137.41|4
1652655800000|2022-05-15 23:03:20|139.72|137.42|139.75|137.45|139.75|137.45|139.72|137.42|5
1652655810000|2022-05-15 23:03:30|139.79|137.49|139.78|137.48|139.79|137.49|139.76|137.46|5
1652655820000|2022-05-15 23:03:40|139.77|137.47|139.74|137.44|139.77|137.47|139.74|137.44|3
1652655830000|2022-05-15 23:03:50|139.73|137.43|139.72|137.42|139.73|137.43|139.72|137.42|2
1652655840000|2022-05-15 23:04:00|139.71|137.41|139.72|137.42|139.72|137.42|139.71|137.41|2
1652655850000|2022-05-15 23:04:10|139.71|137.41|139.66|137.36|139.71|137.41|139.66|137.36|5
1652655860000|2022-05-15 23:04:20|139.64|137.34|139.58|137.28|139.65|137.35|139.56|137.26|12
1652655870000|2022-05-15 23:04:30|139.59|137.29|139.59|137.29|139.59|137.29|139.59|137.29|1
1652655880000|2022-05-15 23:04:40|139.56|137.26|139.52|137.22|139.56|137.26|139.52|137.22|8
1652655890000|2022-05-15 23:04:50|139.54|137.24|139.53|137.23|139.54|137.24|139.53|137.23|2
1652655900000|2022-05-15 23:05:00|139.6|137.3|139.6|137.3|139.61|137.31|139.58|137.28|8
1652655910000|2022-05-15 23:05:10|139.59|137.29|139.53|137.23|139.59|137.29|139.53|137.23|4
1652655920000|2022-05-15 23:05:20|139.52|137.22|139.55|137.25|139.57|137.27|139.52|137.22|6
1652655930000|2022-05-15 23:05:30|139.56|137.26|139.54|137.24|139.56|137.26|139.54|137.24|3
1652655940000|2022-05-15 23:05:40|139.55|137.25|139.54|137.24|139.55|137.25|139.54|137.24|2
1652655950000|2022-05-15 23:05:50|139.59|137.29|139.58|137.28|139.59|137.29|139.57|137.27|4
1652655960000|2022-05-15 23:06:00|139.57|137.27|139.55|137.25|139.57|137.27|139.55|137.25|3
1652655970000|2022-05-15 23:06:10|139.56|137.26|139.56|137.26|139.58|137.28|139.56|137.26|4
1652655980000|2022-05-15 23:06:20|139.61|137.31|139.6|137.3|139.66|137.36|139.6|137.3|10
1652655990000|2022-05-15 23:06:30|139.59|137.29|139.58|137.28|139.59|137.29|139.58|137.28|2
1652656000000|2022-05-15 23:06:40|139.59|137.29|139.59|137.29|139.59|137.29|139.59|137.29|1
1652656020000|2022-05-15 23:07:00|139.61|137.31|139.61|137.31|139.61|137.31|139.61|137.31|1
1652656030000|2022-05-15 23:07:10|139.6|137.3|139.57|137.27|139.6|137.3|139.56|137.26|5
1652656040000|2022-05-15 23:07:20|139.58|137.28|139.57|137.27|139.58|137.28|139.57|137.27|2
1652656050000|2022-05-15 23:07:30|139.56|137.26|139.57|137.27|139.58|137.28|139.55|137.25|4
1652656060000|2022-05-15 23:07:40|139.59|137.29|139.59|137.29|139.62|137.32|139.58|137.28|6
1652656070000|2022-05-15 23:07:50|139.56|137.26|139.51|137.21|139.56|137.26|139.5|137.2|8
1652656080000|2022-05-15 23:08:00|139.48|137.18|139.53|137.23|139.53|137.23|139.46|137.16|8
1652656090000|2022-05-15 23:08:10|139.52|137.22|139.51|137.21|139.52|137.22|139.51|137.21|2
1652656100000|2022-05-15 23:08:20|139.5|137.2|139.52|137.22|139.52|137.22|139.5|137.2|2
1652656110000|2022-05-15 23:08:30|139.6|137.3|139.62|137.32|139.62|137.32|139.58|137.28|9
1652656120000|2022-05-15 23:08:40|139.63|137.33|139.66|137.36|139.68|137.38|139.63|137.33|6
1652656130000|2022-05-15 23:08:50|139.68|137.38|139.7|137.4|139.7|137.4|139.68|137.38|3
1652656140000|2022-05-15 23:09:00|139.71|137.41|139.7|137.4|139.73|137.43|139.7|137.4|8
1652656160000|2022-05-15 23:09:20|139.67|137.37|139.55|137.25|139.67|137.37|139.55|137.25|4
1652656170000|2022-05-15 23:09:30|139.56|137.26|139.61|137.31|139.62|137.32|139.56|137.26|7
1652656190000|2022-05-15 23:09:50|139.6|137.3|139.6|137.3|139.6|137.3|139.6|137.3|1
1652656200000|2022-05-15 23:10:00|139.59|137.29|139.6|137.3|139.6|137.3|139.59|137.29|2
1652656230000|2022-05-15 23:10:30|139.61|137.31|139.61|137.31|139.61|137.31|139.61|137.31|1
1652656240000|2022-05-15 23:10:40|139.63|137.33|139.67|137.37|139.68|137.38|139.63|137.33|5
1652656250000|2022-05-15 23:10:50|139.69|137.39|139.7|137.4|139.7|137.4|139.69|137.39|2
1652656260000|2022-05-15 23:11:00|139.71|137.41|139.86|137.56|139.86|137.56|139.7|137.4|10
1652656270000|2022-05-15 23:11:10|139.85|137.55|139.85|137.55|139.85|137.55|139.84|137.54|3
1652656280000|2022-05-15 23:11:20|139.84|137.54|139.82|137.52|139.85|137.55|139.82|137.52|5
1652656290000|2022-05-15 23:11:30|139.76|137.46|139.79|137.49|139.79|137.49|139.76|137.46|2
1652656300000|2022-05-15 23:11:40|139.78|137.48|139.75|137.45|139.78|137.48|139.75|137.45|4
1652656310000|2022-05-15 23:11:50|139.74|137.44|139.66|137.36|139.74|137.44|139.66|137.36|4
1652656320000|2022-05-15 23:12:00|139.65|137.35|139.65|137.35|139.65|137.35|139.65|137.35|1
1652656330000|2022-05-15 23:12:10|139.62|137.32|139.57|137.27|139.62|137.32|139.57|137.27|5
1652656340000|2022-05-15 23:12:20|139.56|137.26|139.56|137.26|139.56|137.26|139.56|137.26|1
1652656350000|2022-05-15 23:12:30|139.58|137.28|139.63|137.33|139.63|137.33|139.58|137.28|3
1652656360000|2022-05-15 23:12:40|139.65|137.35|139.65|137.35|139.65|137.35|139.65|137.35|1
1652656370000|2022-05-15 23:12:50|139.64|137.34|139.64|137.34|139.64|137.34|139.64|137.34|1
1652656380000|2022-05-15 23:13:00|139.68|137.38|139.72|137.42|139.73|137.43|139.68|137.38|6
1652656390000|2022-05-15 23:13:10|139.71|137.41|139.67|137.37|139.71|137.41|139.65|137.35|6
1652656400000|2022-05-15 23:13:20|139.66|137.36|139.65|137.35|139.7|137.4|139.65|137.35|7
1652656410000|2022-05-15 23:13:30|139.66|137.36|139.66|137.36|139.66|137.36|139.66|137.36|1
1652656420000|2022-05-15 23:13:40|139.65|137.35|139.65|137.35|139.65|137.35|139.64|137.34|3
1652656440000|2022-05-15 23:14:00|139.64|137.34|139.64|137.34|139.64|137.34|139.64|137.34|1
1652656450000|2022-05-15 23:14:10|139.69|137.39|139.74|137.44|139.74|137.44|139.69|137.39|3
1652656460000|2022-05-15 23:14:20|139.73|137.43|139.67|137.37|139.73|137.43|139.65|137.35|6
1652656470000|2022-05-15 23:14:30|139.68|137.38|139.68|137.38|139.69|137.39|139.68|137.38|3
1652656480000|2022-05-15 23:14:40|139.69|137.39|139.69|137.39|139.69|137.39|139.69|137.39|1
1652656490000|2022-05-15 23:14:50|139.68|137.38|139.68|137.38|139.68|137.38|139.68|137.38|1
1652656500000|2022-05-15 23:15:00|139.7|137.4|139.73|137.43|139.75|137.45|139.7|137.4|6
1652656520000|2022-05-15 23:15:20|139.72|137.42|139.7|137.4|139.72|137.42|139.7|137.4|3
1652656530000|2022-05-15 23:15:30|139.71|137.41|139.71|137.41|139.71|137.41|139.71|137.41|1
1652656540000|2022-05-15 23:15:40|139.72|137.42|139.74|137.44|139.75|137.45|139.72|137.42|4
1652656560000|2022-05-15 23:16:00|139.83|137.53|139.83|137.53|139.83|137.53|139.83|137.53|1
1652656570000|2022-05-15 23:16:10|139.84|137.54|139.95|137.65|139.95|137.65|139.84|137.54|7
1652656580000|2022-05-15 23:16:20|140|137.7|140.03|137.73|140.04|137.74|139.99|137.69|8
1652656590000|2022-05-15 23:16:30|140.04|137.74|140.08|137.78|140.08|137.78|140.04|137.74|3
1652656600000|2022-05-15 23:16:40|140.09|137.79|140.09|137.79|140.1|137.8|140.09|137.79|3
1652656610000|2022-05-15 23:16:50|140.08|137.78|140.08|137.78|140.08|137.78|140.08|137.78|1
1652656620000|2022-05-15 23:17:00|140.09|137.79|140.09|137.79|140.09|137.79|140.09|137.79|1
1652656630000|2022-05-15 23:17:10|140.1|137.8|140.12|137.82|140.12|137.82|140.1|137.8|3
1652656640000|2022-05-15 23:17:20|140.11|137.81|140.04|137.74|140.12|137.82|139.99|137.69|7
1652656660000|2022-05-15 23:17:40|140.03|137.73|140.03|137.73|140.03|137.73|140.03|137.73|1
1652656670000|2022-05-15 23:17:50|140.04|137.74|139.93|137.63|140.04|137.74|139.93|137.63|5
1652656680000|2022-05-15 23:18:00|139.94|137.64|139.94|137.64|139.94|137.64|139.93|137.63|3
1652656690000|2022-05-15 23:18:10|139.93|137.63|139.92|137.62|139.93|137.63|139.91|137.61|3
1652656720000|2022-05-15 23:18:40|139.93|137.63|140.02|137.72|140.03|137.73|139.93|137.63|7
1652656740000|2022-05-15 23:19:00|139.99|137.69|139.94|137.64|139.99|137.69|139.94|137.64|6
1652656750000|2022-05-15 23:19:10|139.95|137.65|139.98|137.68|139.98|137.68|139.94|137.64|6
1652656760000|2022-05-15 23:19:20|139.97|137.67|139.97|137.67|139.97|137.67|139.97|137.67|1
1652656770000|2022-05-15 23:19:30|139.96|137.66|139.97|137.67|139.97|137.67|139.96|137.66|2
1652656800000|2022-05-15 23:20:00|139.93|137.63|139.97|137.67|139.97|137.67|139.93|137.63|8
1652656810000|2022-05-15 23:20:10|139.99|137.69|140.01|137.71|140.01|137.71|139.99|137.69|3
1652656820000|2022-05-15 23:20:20|139.99|137.69|139.99|137.69|140|137.7|139.99|137.69|3
1652656830000|2022-05-15 23:20:30|140|137.7|139.99|137.69|140|137.7|139.99|137.69|2
1652656850000|2022-05-15 23:20:50|139.97|137.67|139.97|137.67|139.97|137.67|139.97|137.67|1
1652656860000|2022-05-15 23:21:00|139.98|137.68|140.03|137.73|140.03|137.73|139.97|137.67|6
1652656870000|2022-05-15 23:21:10|140.06|137.76|140.12|137.82|140.12|137.82|140.06|137.76|7
1652656880000|2022-05-15 23:21:20|140.05|137.75|140.19|137.89|140.19|137.89|140.05|137.75|7
1652656910000|2022-05-15 23:21:50|140.2|137.9|140.29|137.99|140.29|137.99|140.2|137.9|7
1652656920000|2022-05-15 23:22:00|140.28|137.98|140.28|137.98|140.28|137.98|140.28|137.98|1
1652656930000|2022-05-15 23:22:10|140.27|137.97|140.24|137.94|140.27|137.97|140.24|137.94|2
1652656950000|2022-05-15 23:22:30|140.25|137.95|140.25|137.95|140.25|137.95|140.25|137.95|1
1652656980000|2022-05-15 23:23:00|140.27|137.97|140.26|137.96|140.27|137.97|140.26|137.96|2
1652656990000|2022-05-15 23:23:10|140.24|137.94|140.21|137.91|140.24|137.94|140.16|137.86|12
1652657000000|2022-05-15 23:23:20|140.22|137.92|140.43|138.13|140.44|138.14|140.22|137.92|16
1652657010000|2022-05-15 23:23:30|140.44|138.14|140.43|138.13|140.44|138.14|140.43|138.13|2
1652657020000|2022-05-15 23:23:40|140.42|138.12|140.41|138.11|140.42|138.12|140.41|138.11|2
1652657030000|2022-05-15 23:23:50|140.42|138.12|140.36|138.06|140.44|138.14|140.36|138.06|9
1652657040000|2022-05-15 23:24:00|140.34|138.04|140.34|138.04|140.34|138.04|140.34|138.04|1
1652657050000|2022-05-15 23:24:10|140.38|138.08|140.41|138.11|140.42|138.12|140.38|138.08|4
1652657060000|2022-05-15 23:24:20|140.42|138.12|140.44|138.14|140.44|138.14|140.42|138.12|3
1652657070000|2022-05-15 23:24:30|140.43|138.13|140.43|138.13|140.44|138.14|140.43|138.13|3
1652657080000|2022-05-15 23:24:40|140.44|138.14|140.45|138.15|140.45|138.15|140.44|138.14|2
1652657120000|2022-05-15 23:25:20|140.44|138.14|140.44|138.14|140.45|138.15|140.42|138.12|6
1652657130000|2022-05-15 23:25:30|140.41|138.11|140.44|138.14|140.44|138.14|140.41|138.11|4
1652657140000|2022-05-15 23:25:40|140.42|138.12|140.43|138.13|140.43|138.13|140.42|138.12|2
1652657150000|2022-05-15 23:25:50|140.42|138.12|140.41|138.11|140.42|138.12|140.41|138.11|2
1652657160000|2022-05-15 23:26:00|140.39|138.09|140.36|138.06|140.39|138.09|140.35|138.05|9
1652657170000|2022-05-15 23:26:10|140.33|138.03|140.32|138.02|140.33|138.03|140.32|138.02|2
1652657190000|2022-05-15 23:26:30|140.35|138.05|140.36|138.06|140.36|138.06|140.33|138.03|8
1652657200000|2022-05-15 23:26:40|140.33|138.03|140.36|138.06|140.36|138.06|140.33|138.03|2
1652657270000|2022-05-15 23:27:50|140.27|137.97|140.21|137.91|140.27|137.97|140.21|137.91|6
1652657300000|2022-05-15 23:28:20|140.2|137.9|140.2|137.9|140.2|137.9|140.2|137.9|1
1652657330000|2022-05-15 23:28:50|140.23|137.93|140.28|137.98|140.28|137.98|140.23|137.93|3
1652657340000|2022-05-15 23:29:00|140.27|137.97|140.32|138.02|140.32|138.02|140.26|137.96|7
1652657350000|2022-05-15 23:29:10|140.33|138.03|140.34|138.04|140.34|138.04|140.33|138.03|2
1652657360000|2022-05-15 23:29:20|140.35|138.05|140.42|138.12|140.42|138.12|140.35|138.05|7
1652657370000|2022-05-15 23:29:30|140.41|138.11|140.41|138.11|140.42|138.12|140.41|138.11|3
1652657380000|2022-05-15 23:29:40|140.42|138.12|140.43|138.13|140.43|138.13|140.41|138.11|4
1652657390000|2022-05-15 23:29:50|140.42|138.12|140.42|138.12|140.42|138.12|140.42|138.12|1
1652657400000|2022-05-15 23:30:00|140.41|138.11|140.42|138.12|140.42|138.12|140.41|138.11|2
1652657410000|2022-05-15 23:30:10|140.43|138.13|140.43|138.13|140.43|138.13|140.43|138.13|1
1652657430000|2022-05-15 23:30:30|140.42|138.12|140.42|138.12|140.42|138.12|140.42|138.12|1
1652657440000|2022-05-15 23:30:40|140.43|138.13|140.44|138.14|140.44|138.14|140.43|138.13|2
1652657450000|2022-05-15 23:30:50|140.43|138.13|140.42|138.12|140.44|138.14|140.42|138.12|3
1652657500000|2022-05-15 23:31:40|140.41|138.11|140.34|138.04|140.41|138.11|140.33|138.03|8
1652657510000|2022-05-15 23:31:50|140.33|138.03|140.42|138.12|140.42|138.12|140.33|138.03|7
1652657520000|2022-05-15 23:32:00|140.41|138.11|140.37|138.07|140.41|138.11|140.37|138.07|7
1652657530000|2022-05-15 23:32:10|140.38|138.08|140.39|138.09|140.4|138.1|140.37|138.07|4
1652657550000|2022-05-15 23:32:30|140.41|138.11|140.41|138.11|140.41|138.11|140.41|138.11|1
1652657580000|2022-05-15 23:33:00|140.4|138.1|140.38|138.08|140.4|138.1|140.38|138.08|2
1652657590000|2022-05-15 23:33:10|140.36|138.06|140.32|138.02|140.36|138.06|140.32|138.02|4
1652657600000|2022-05-15 23:33:20|140.31|138.01|140.32|138.02|140.32|138.02|140.31|138.01|2
1652657610000|2022-05-15 23:33:30|140.33|138.03|140.27|137.97|140.34|138.04|140.26|137.96|6
1652657620000|2022-05-15 23:33:40|140.29|137.99|140.33|138.03|140.33|138.03|140.29|137.99|6
1652657630000|2022-05-15 23:33:50|140.32|138.02|140.34|138.04|140.34|138.04|140.32|138.02|3
1652657640000|2022-05-15 23:34:00|140.33|138.03|140.21|137.91|140.33|138.03|140.21|137.91|9
1652657650000|2022-05-15 23:34:10|140.22|137.92|140.28|137.98|140.28|137.98|140.22|137.92|5
1652657660000|2022-05-15 23:34:20|140.31|138.01|140.29|137.99|140.31|138.01|140.29|137.99|3
1652657670000|2022-05-15 23:34:30|140.3|138|140.34|138.04|140.34|138.04|140.3|138|5
1652657680000|2022-05-15 23:34:40|140.35|138.05|140.33|138.03|140.35|138.05|140.32|138.02|6
1652657690000|2022-05-15 23:34:50|140.32|138.02|140.32|138.02|140.32|138.02|140.32|138.02|1
1652657700000|2022-05-15 23:35:00|140.33|138.03|140.34|138.04|140.34|138.04|140.33|138.03|2
1652657720000|2022-05-15 23:35:20|140.31|138.01|140.33|138.03|140.33|138.03|140.31|138.01|2
1652657750000|2022-05-15 23:35:50|140.34|138.04|140.34|138.04|140.34|138.04|140.34|138.04|1
1652657760000|2022-05-15 23:36:00|140.33|138.03|140.33|138.03|140.33|138.03|140.33|138.03|1
1652657770000|2022-05-15 23:36:10|140.34|138.04|140.33|138.03|140.34|138.04|140.33|138.03|2
1652657780000|2022-05-15 23:36:20|140.31|138.01|140.3|138|140.31|138.01|140.3|138|2
1652657790000|2022-05-15 23:36:30|140.31|138.01|140.31|138.01|140.31|138.01|140.31|138.01|1
1652657800000|2022-05-15 23:36:40|140.3|138|140.3|138|140.3|138|140.3|138|1
1652657810000|2022-05-15 23:36:50|140.29|137.99|140.3|138|140.3|138|140.29|137.99|2
1652657820000|2022-05-15 23:37:00|140.29|137.99|140.27|137.97|140.29|137.99|140.27|137.97|4
1652657840000|2022-05-15 23:37:20|140.28|137.98|140.29|137.99|140.29|137.99|140.28|137.98|2
1652657870000|2022-05-15 23:37:50|140.28|137.98|140.29|137.99|140.29|137.99|140.28|137.98|2
1652657900000|2022-05-15 23:38:20|140.26|137.96|140.27|137.97|140.28|137.98|140.26|137.96|3
1652657920000|2022-05-15 23:38:40|140.26|137.96|140.21|137.91|140.26|137.96|140.21|137.91|3
1652657930000|2022-05-15 23:38:50|140.2|137.9|140.17|137.87|140.2|137.9|140.17|137.87|4
1652657940000|2022-05-15 23:39:00|140.16|137.86|140.16|137.86|140.16|137.86|140.16|137.86|1
1652657950000|2022-05-15 23:39:10|140.15|137.85|140.16|137.86|140.16|137.86|140.15|137.85|2
1652657960000|2022-05-15 23:39:20|140.15|137.85|140.16|137.86|140.16|137.86|140.15|137.85|2
1652658000000|2022-05-15 23:40:00|140.22|137.92|140.34|138.04|140.34|138.04|140.22|137.92|4
1652658010000|2022-05-15 23:40:10|140.35|138.05|140.35|138.05|140.35|138.05|140.35|138.05|1
1652658020000|2022-05-15 23:40:20|140.32|138.02|140.35|138.05|140.35|138.05|140.32|138.02|5
1652658030000|2022-05-15 23:40:30|140.34|138.04|140.34|138.04|140.34|138.04|140.34|138.04|1
1652658040000|2022-05-15 23:40:40|140.33|138.03|140.31|138.01|140.33|138.03|140.31|138.01|2
1652658050000|2022-05-15 23:40:50|140.32|138.02|140.32|138.02|140.32|138.02|140.32|138.02|1
1652658060000|2022-05-15 23:41:00|140.33|138.03|140.38|138.08|140.38|138.08|140.33|138.03|5
1652658070000|2022-05-15 23:41:10|140.4|138.1|140.41|138.11|140.42|138.12|140.4|138.1|6
1652658080000|2022-05-15 23:41:20|140.42|138.12|140.44|138.14|140.45|138.15|140.42|138.12|5
1652658090000|2022-05-15 23:41:30|140.43|138.13|140.45|138.15|140.45|138.15|140.43|138.13|3
1652658100000|2022-05-15 23:41:40|140.44|138.14|140.46|138.16|140.46|138.16|140.44|138.14|5
1652658130000|2022-05-15 23:42:10|140.55|138.25|140.67|138.37|140.67|138.37|140.55|138.25|9
1652658140000|2022-05-15 23:42:20|140.68|138.38|140.87|138.57|140.87|138.57|140.68|138.38|14
1652658150000|2022-05-15 23:42:30|140.88|138.58|140.9|138.6|140.9|138.6|140.88|138.58|4
1652658160000|2022-05-15 23:42:40|140.91|138.61|140.96|138.66|140.97|138.67|140.91|138.61|7
1652658170000|2022-05-15 23:42:50|140.95|138.65|141|138.7|141.01|138.71|140.95|138.65|6
1652658180000|2022-05-15 23:43:00|140.98|138.68|140.9|138.6|140.99|138.69|140.9|138.6|7
1652658190000|2022-05-15 23:43:10|140.87|138.57|140.82|138.52|140.87|138.57|140.82|138.52|4
1652658200000|2022-05-15 23:43:20|140.83|138.53|140.83|138.53|140.83|138.53|140.83|138.53|1
1652658210000|2022-05-15 23:43:30|140.82|138.52|140.74|138.44|140.82|138.52|140.74|138.44|6
1652658220000|2022-05-15 23:43:40|140.73|138.43|140.66|138.36|140.73|138.43|140.66|138.36|5
1652658230000|2022-05-15 23:43:50|140.67|138.37|140.74|138.44|140.74|138.44|140.65|138.35|7
1652658250000|2022-05-15 23:44:10|140.73|138.43|140.71|138.41|140.73|138.43|140.7|138.4|4
1652658260000|2022-05-15 23:44:20|140.7|138.4|140.7|138.4|140.7|138.4|140.7|138.4|1
1652658270000|2022-05-15 23:44:30|140.72|138.42|140.71|138.41|140.72|138.42|140.71|138.41|2
1652658280000|2022-05-15 23:44:40|140.72|138.42|140.78|138.48|140.8|138.5|140.71|138.41|7
1652658290000|2022-05-15 23:44:50|140.76|138.46|140.73|138.43|140.76|138.46|140.73|138.43|4
1652658300000|2022-05-15 23:45:00|140.72|138.42|140.75|138.45|140.75|138.45|140.72|138.42|4
1652658310000|2022-05-15 23:45:10|140.78|138.48|140.87|138.57|140.87|138.57|140.78|138.48|7
1652658320000|2022-05-15 23:45:20|140.88|138.58|140.93|138.63|140.93|138.63|140.88|138.58|4
1652658330000|2022-05-15 23:45:30|140.96|138.66|141.14|138.84|141.14|138.84|140.89|138.59|13
1652658340000|2022-05-15 23:45:40|141.15|138.85|141.19|138.89|141.23|138.93|141.15|138.85|9
1652658350000|2022-05-15 23:45:50|141.2|138.9|141.19|138.89|141.2|138.9|141.19|138.89|2
1652658370000|2022-05-15 23:46:10|141.17|138.87|141.12|138.82|141.17|138.87|141.11|138.81|9
1652658380000|2022-05-15 23:46:20|141.11|138.81|141.15|138.85|141.15|138.85|141.11|138.81|5
1652658390000|2022-05-15 23:46:30|141.19|138.89|141.23|138.93|141.23|138.93|141.19|138.89|3
1652658400000|2022-05-15 23:46:40|141.3|139|141.34|139.04|141.34|139.04|141.3|139|5
1652658410000|2022-05-15 23:46:50|141.35|139.05|141.36|139.06|141.37|139.07|141.35|139.05|4
1652658420000|2022-05-15 23:47:00|141.37|139.07|141.36|139.06|141.37|139.07|141.36|139.06|2
1652658440000|2022-05-15 23:47:20|141.33|139.03|141.33|139.03|141.33|139.03|141.33|139.03|1
1652658450000|2022-05-15 23:47:30|141.32|139.02|141.3|139|141.32|139.02|141.3|139|3
1652658460000|2022-05-15 23:47:40|141.27|138.97|141.1|138.8|141.27|138.97|141.1|138.8|7
1652658480000|2022-05-15 23:48:00|141.09|138.79|141.18|138.88|141.18|138.88|141.08|138.78|9
1652658490000|2022-05-15 23:48:10|141.16|138.86|141.13|138.83|141.16|138.86|141.13|138.83|4
1652658500000|2022-05-15 23:48:20|141.11|138.81|141.08|138.78|141.11|138.81|141.08|138.78|4
1652658510000|2022-05-15 23:48:30|141.14|138.84|141.03|138.73|141.14|138.84|141.03|138.73|7
1652658520000|2022-05-15 23:48:40|141.01|138.71|140.99|138.69|141.01|138.71|140.99|138.69|5
1652658530000|2022-05-15 23:48:50|140.95|138.65|140.9|138.6|140.95|138.65|140.9|138.6|8
1652658540000|2022-05-15 23:49:00|140.91|138.61|140.94|138.64|140.95|138.65|140.91|138.61|4
1652658560000|2022-05-15 23:49:20|140.95|138.65|140.95|138.65|140.95|138.65|140.95|138.65|1
1652658580000|2022-05-15 23:49:40|140.96|138.66|140.96|138.66|140.96|138.66|140.96|138.66|1
1652658590000|2022-05-15 23:49:50|140.95|138.65|140.89|138.59|140.95|138.65|140.89|138.59|5
1652658600000|2022-05-15 23:50:00|140.88|138.58|140.87|138.57|140.88|138.58|140.87|138.57|2
1652658610000|2022-05-15 23:50:10|140.86|138.56|140.86|138.56|140.86|138.56|140.86|138.56|1
1652658620000|2022-05-15 23:50:20|140.85|138.55|140.87|138.57|140.87|138.57|140.85|138.55|2
1652658630000|2022-05-15 23:50:30|140.92|138.62|141.02|138.72|141.05|138.75|140.92|138.62|12
1652658640000|2022-05-15 23:50:40|141.03|138.73|141.09|138.79|141.09|138.79|141.02|138.72|5
1652658650000|2022-05-15 23:50:50|141.1|138.8|141.12|138.82|141.19|138.89|141.1|138.8|11
1652658660000|2022-05-15 23:51:00|141.13|138.83|141.15|138.85|141.15|138.85|141.13|138.83|3
1652658670000|2022-05-15 23:51:10|141.16|138.86|141.19|138.89|141.21|138.91|141.16|138.86|4
1652658680000|2022-05-15 23:51:20|141.2|138.9|141.22|138.92|141.23|138.93|141.2|138.9|7
1652658690000|2022-05-15 23:51:30|141.28|138.98|141.34|139.04|141.34|139.04|141.28|138.98|6
1652658700000|2022-05-15 23:51:40|141.33|139.03|141.25|138.95|141.34|139.04|141.25|138.95|7
1652658710000|2022-05-15 23:51:50|141.26|138.96|141.25|138.95|141.26|138.96|141.25|138.95|2
1652658720000|2022-05-15 23:52:00|141.23|138.93|141.22|138.92|141.23|138.93|141.21|138.91|4
1652658730000|2022-05-15 23:52:10|141.23|138.93|141.28|138.98|141.28|138.98|141.23|138.93|3
1652658740000|2022-05-15 23:52:20|141.29|138.99|141.25|138.95|141.29|138.99|141.25|138.95|5
1652658750000|2022-05-15 23:52:30|141.29|138.99|141.33|139.03|141.33|139.03|141.29|138.99|6
1652658760000|2022-05-15 23:52:40|141.34|139.04|141.36|139.06|141.37|139.07|141.34|139.04|4
1652658780000|2022-05-15 23:53:00|141.37|139.07|141.41|139.11|141.41|139.11|141.37|139.07|2
1652658790000|2022-05-15 23:53:10|141.42|139.12|141.62|139.32|141.63|139.33|141.42|139.12|10
1652658800000|2022-05-15 23:53:20|141.63|139.33|141.65|139.35|141.65|139.35|141.53|139.23|14
1652658810000|2022-05-15 23:53:30|141.66|139.36|141.66|139.36|141.7|139.4|141.66|139.36|8
1652658820000|2022-05-15 23:53:40|141.56|139.26|141.58|139.28|141.58|139.28|141.54|139.24|9
1652658830000|2022-05-15 23:53:50|141.57|139.27|141.58|139.28|141.59|139.29|141.57|139.27|3
1652658840000|2022-05-15 23:54:00|141.59|139.29|141.66|139.36|141.69|139.39|141.59|139.29|6
1652658850000|2022-05-15 23:54:10|141.67|139.37|141.82|139.52|141.84|139.54|141.67|139.37|10
1652658860000|2022-05-15 23:54:20|141.81|139.51|141.87|139.57|141.87|139.57|141.8|139.5|8
1652658870000|2022-05-15 23:54:30|141.86|139.56|141.62|139.32|141.86|139.56|141.62|139.32|10
1652658880000|2022-05-15 23:54:40|141.61|139.31|141.54|139.24|141.61|139.31|141.54|139.24|5
1652658890000|2022-05-15 23:54:50|141.52|139.22|141.63|139.33|141.64|139.34|141.52|139.22|6
1652658900000|2022-05-15 23:55:00|141.64|139.34|141.72|139.42|141.76|139.46|141.64|139.34|13
1652658910000|2022-05-15 23:55:10|141.73|139.43|141.73|139.43|141.73|139.43|141.73|139.43|1
1652658930000|2022-05-15 23:55:30|141.74|139.44|141.74|139.44|141.74|139.44|141.74|139.44|1
1652658940000|2022-05-15 23:55:40|141.75|139.45|141.75|139.45|141.75|139.45|141.73|139.43|4
1652658950000|2022-05-15 23:55:50|141.74|139.44|141.74|139.44|141.74|139.44|141.74|139.44|1
1652658960000|2022-05-15 23:56:00|141.82|139.52|141.86|139.56|141.86|139.56|141.82|139.52|8
1652658970000|2022-05-15 23:56:10|141.85|139.55|141.86|139.56|141.86|139.56|141.85|139.55|2
1652658980000|2022-05-15 23:56:20|141.9|139.6|141.87|139.57|141.9|139.6|141.86|139.56|5
1652659010000|2022-05-15 23:56:50|141.86|139.56|141.79|139.49|141.86|139.56|141.79|139.49|5
1652659020000|2022-05-15 23:57:00|141.78|139.48|141.87|139.57|141.88|139.58|141.78|139.48|7
1652659040000|2022-05-15 23:57:20|141.88|139.58|141.94|139.64|141.94|139.64|141.88|139.58|5
1652659050000|2022-05-15 23:57:30|141.95|139.65|141.93|139.63|141.95|139.65|141.93|139.63|3
1652659060000|2022-05-15 23:57:40|141.91|139.61|141.89|139.59|141.91|139.61|141.89|139.59|3
1652659070000|2022-05-15 23:57:50|141.88|139.58|141.85|139.55|141.88|139.58|141.85|139.55|4
1652659080000|2022-05-15 23:58:00|141.66|139.36|141.62|139.32|141.66|139.36|141.59|139.29|10
1652659090000|2022-05-15 23:58:10|141.63|139.33|141.66|139.36|141.66|139.36|141.63|139.33|2
1652659100000|2022-05-15 23:58:20|141.65|139.35|141.65|139.35|141.65|139.35|141.65|139.35|1
1652659120000|2022-05-15 23:58:40|141.64|139.34|141.62|139.32|141.64|139.34|141.62|139.32|3
1652659130000|2022-05-15 23:58:50|141.63|139.33|141.64|139.34|141.65|139.35|141.63|139.33|4
1652659140000|2022-05-15 23:59:00|141.65|139.35|141.65|139.35|141.65|139.35|141.65|139.35|1
1652659150000|2022-05-15 23:59:10|141.66|139.36|141.76|139.46|141.76|139.46|141.66|139.36|6
1652659160000|2022-05-15 23:59:20|141.74|139.44|141.65|139.35|141.74|139.44|141.65|139.35|6
1652659170000|2022-05-15 23:59:30|141.64|139.34|141.58|139.28|141.64|139.34|141.58|139.28|5
1652659180000|2022-05-15 23:59:40|141.57|139.27|141.55|139.25|141.57|139.27|141.55|139.25|3
1652659190000|2022-05-15 23:59:50|141.56|139.26|141.66|139.36|141.7|139.4|141.56|139.26|9
1652659200000|2022-05-16 00:00:00|141.63|139.33|141.74|139.44|141.74|139.44|141.63|139.33|6
1652659210000|2022-05-16 00:00:10|141.78|139.48|141.81|139.51|141.81|139.51|141.78|139.48|4
1652659220000|2022-05-16 00:00:20|141.79|139.49|141.67|139.37|141.79|139.49|141.67|139.37|9
1652659230000|2022-05-16 00:00:30|141.65|139.35|141.63|139.33|141.66|139.36|141.61|139.31|10
1652659240000|2022-05-16 00:00:40|141.64|139.34|141.33|139.03|141.64|139.34|141.33|139.03|12
1652659250000|2022-05-16 00:00:50|141.32|139.02|141.23|138.93|141.32|139.02|141.2|138.9|13
1652659260000|2022-05-16 00:01:00|141.24|138.94|141.27|138.97|141.28|138.98|141.24|138.94|5
1652659270000|2022-05-16 00:01:10|141.26|138.96|141.1|138.8|141.27|138.97|141.07|138.77|10
1652659280000|2022-05-16 00:01:20|141.11|138.81|141.03|138.73|141.12|138.82|141.03|138.73|8
1652659290000|2022-05-16 00:01:30|141.02|138.72|141.02|138.72|141.02|138.72|141.01|138.71|3
1652659300000|2022-05-16 00:01:40|141|138.7|140.84|138.54|141|138.7|140.84|138.54|10
1652659310000|2022-05-16 00:01:50|140.83|138.53|140.66|138.36|140.83|138.53|140.65|138.35|15
1652659320000|2022-05-16 00:02:00|140.64|138.34|140.5|138.2|140.66|138.36|140.5|138.2|11
1652659330000|2022-05-16 00:02:10|140.49|138.19|140.46|138.16|140.49|138.19|140.46|138.16|6
1652659340000|2022-05-16 00:02:20|140.45|138.15|140.43|138.13|140.45|138.15|140.43|138.13|3
1652659350000|2022-05-16 00:02:30|140.44|138.14|140.65|138.35|140.65|138.35|140.44|138.14|15
1652659360000|2022-05-16 00:02:40|140.66|138.36|140.89|138.59|140.89|138.59|140.65|138.35|16
1652659370000|2022-05-16 00:02:50|140.9|138.6|140.9|138.6|140.91|138.61|140.9|138.6|3
1652659380000|2022-05-16 00:03:00|140.91|138.61|140.97|138.67|140.98|138.68|140.86|138.56|22
1652659390000|2022-05-16 00:03:10|140.89|138.59|140.76|138.46|140.89|138.59|140.74|138.44|14
1652659400000|2022-05-16 00:03:20|140.75|138.45|140.61|138.31|140.75|138.45|140.61|138.31|12
1652659410000|2022-05-16 00:03:30|140.62|138.32|140.61|138.31|140.67|138.37|140.61|138.31|7
1652659420000|2022-05-16 00:03:40|140.6|138.3|140.6|138.3|140.6|138.3|140.6|138.3|1
1652659430000|2022-05-16 00:03:50|140.61|138.31|140.61|138.31|140.61|138.31|140.61|138.31|1
1652659440000|2022-05-16 00:04:00|140.6|138.3|140.53|138.23|140.6|138.3|140.53|138.23|5
1652659450000|2022-05-16 00:04:10|140.52|138.22|140.48|138.18|140.52|138.22|140.42|138.12|9
1652659460000|2022-05-16 00:04:20|140.49|138.19|140.66|138.36|140.66|138.36|140.49|138.19|11
1652659470000|2022-05-16 00:04:30|140.64|138.34|140.67|138.37|140.67|138.37|140.64|138.34|4
1652659480000|2022-05-16 00:04:40|140.68|138.38|140.77|138.47|140.77|138.47|140.68|138.38|6
1652659490000|2022-05-16 00:04:50|140.78|138.48|140.79|138.49|140.85|138.55|140.78|138.48|9
1652659500000|2022-05-16 00:05:00|140.77|138.47|140.7|138.4|140.77|138.47|140.7|138.4|8
1652659510000|2022-05-16 00:05:10|140.69|138.39|140.67|138.37|140.69|138.39|140.63|138.33|9
1652659520000|2022-05-16 00:05:20|140.68|138.38|140.73|138.43|140.75|138.45|140.68|138.38|5
1652659530000|2022-05-16 00:05:30|140.74|138.44|140.7|138.4|140.75|138.45|140.7|138.4|6
1652659540000|2022-05-16 00:05:40|140.69|138.39|140.69|138.39|140.69|138.39|140.69|138.39|1
1652659550000|2022-05-16 00:05:50|140.68|138.38|140.63|138.33|140.68|138.38|140.63|138.33|4
1652659560000|2022-05-16 00:06:00|140.62|138.32|140.65|138.35|140.65|138.35|140.61|138.31|6
1652659570000|2022-05-16 00:06:10|140.66|138.36|140.76|138.46|140.8|138.5|140.66|138.36|8
1652659580000|2022-05-16 00:06:20|140.77|138.47|140.76|138.46|140.77|138.47|140.76|138.46|2
1652659620000|2022-05-16 00:07:00|140.68|138.38|140.63|138.33|140.68|138.38|140.63|138.33|5
1652659630000|2022-05-16 00:07:10|140.6|138.3|140.5|138.2|140.6|138.3|140.47|138.17|9
1652659640000|2022-05-16 00:07:20|140.51|138.21|140.36|138.06|140.54|138.24|140.34|138.04|18
1652659650000|2022-05-16 00:07:30|140.35|138.05|140.28|137.98|140.38|138.08|140.28|137.98|9
1652659660000|2022-05-16 00:07:40|140.27|137.97|140.26|137.96|140.27|137.97|140.26|137.96|2
1652659670000|2022-05-16 00:07:50|140.23|137.93|140.23|137.93|140.26|137.96|140.23|137.93|7
1652659680000|2022-05-16 00:08:00|140.22|137.92|140.35|138.05|140.36|138.06|140.22|137.92|11
1652659690000|2022-05-16 00:08:10|140.37|138.07|140.34|138.04|140.37|138.07|140.34|138.04|4
1652659700000|2022-05-16 00:08:20|140.33|138.03|140.24|137.94|140.33|138.03|140.24|137.94|7
1652659710000|2022-05-16 00:08:30|140.25|137.95|140.22|137.92|140.26|137.96|140.22|137.92|5
1652659720000|2022-05-16 00:08:40|140.23|137.93|140.3|138|140.34|138.04|140.23|137.93|9
1652659730000|2022-05-16 00:08:50|140.29|137.99|140.29|137.99|140.29|137.99|140.29|137.99|1
1652659740000|2022-05-16 00:09:00|140.26|137.96|140.34|138.04|140.34|138.04|140.26|137.96|7
1652659750000|2022-05-16 00:09:10|140.35|138.05|140.39|138.09|140.39|138.09|140.35|138.05|4
1652659760000|2022-05-16 00:09:20|140.38|138.08|140.27|137.97|140.38|138.08|140.26|137.96|11
1652659770000|2022-05-16 00:09:30|140.26|137.96|140.23|137.93|140.26|137.96|140.23|137.93|4
1652659780000|2022-05-16 00:09:40|140.22|137.92|140.17|137.87|140.22|137.92|140.17|137.87|6
1652659790000|2022-05-16 00:09:50|140.16|137.86|140.16|137.86|140.16|137.86|140.16|137.86|1
1652659800000|2022-05-16 00:10:00|140.26|137.96|140.26|137.96|140.26|137.96|140.26|137.96|1
1652659810000|2022-05-16 00:10:10|140.29|137.99|140.27|137.97|140.29|137.99|140.27|137.97|3
1652659820000|2022-05-16 00:10:20|140.28|137.98|140.41|138.11|140.41|138.11|140.27|137.97|7
1652659830000|2022-05-16 00:10:30|140.48|138.18|140.63|138.33|140.63|138.33|140.43|138.13|18
1652659840000|2022-05-16 00:10:40|140.64|138.34|140.86|138.56|140.86|138.56|140.64|138.34|10
1652659850000|2022-05-16 00:10:50|140.87|138.57|140.77|138.47|140.87|138.57|140.77|138.47|6
1652659860000|2022-05-16 00:11:00|140.74|138.44|140.62|138.32|140.74|138.44|140.62|138.32|6
1652659870000|2022-05-16 00:11:10|140.61|138.31|140.35|138.05|140.61|138.31|140.31|138.01|17
1652659880000|2022-05-16 00:11:20|140.36|138.06|140.44|138.14|140.44|138.14|140.35|138.05|9
1652659890000|2022-05-16 00:11:30|140.45|138.15|140.41|138.11|140.46|138.16|140.41|138.11|5
1652659900000|2022-05-16 00:11:40|140.4|138.1|140.39|138.09|140.4|138.1|140.38|138.08|4
1652659910000|2022-05-16 00:11:50|140.4|138.1|140.36|138.06|140.4|138.1|140.36|138.06|4
1652659920000|2022-05-16 00:12:00|140.37|138.07|140.38|138.08|140.42|138.12|140.37|138.07|6
1652659930000|2022-05-16 00:12:10|140.35|138.05|140.37|138.07|140.41|138.11|140.35|138.05|5
1652659940000|2022-05-16 00:12:20|140.43|138.13|140.45|138.15|140.46|138.16|140.43|138.13|5
1652659950000|2022-05-16 00:12:30|140.46|138.16|140.45|138.15|140.47|138.17|140.45|138.15|4
1652659960000|2022-05-16 00:12:40|140.46|138.16|140.59|138.29|140.62|138.32|140.46|138.16|7
1652659970000|2022-05-16 00:12:50|140.62|138.32|140.63|138.33|140.64|138.34|140.62|138.32|4
1652659980000|2022-05-16 00:13:00|140.64|138.34|140.47|138.17|140.64|138.34|140.47|138.17|12
1652659990000|2022-05-16 00:13:10|140.48|138.18|140.47|138.17|140.48|138.18|140.47|138.17|4
1652660000000|2022-05-16 00:13:20|140.44|138.14|140.37|138.07|140.44|138.14|140.37|138.07|7
1652660010000|2022-05-16 00:13:30|140.39|138.09|140.46|138.16|140.46|138.16|140.39|138.09|5
1652660020000|2022-05-16 00:13:40|140.51|138.21|140.55|138.25|140.57|138.27|140.51|138.21|9
1652660030000|2022-05-16 00:13:50|140.54|138.24|140.5|138.2|140.54|138.24|140.5|138.2|2
1652660040000|2022-05-16 00:14:00|140.51|138.21|140.44|138.14|140.52|138.22|140.44|138.14|7
1652660050000|2022-05-16 00:14:10|140.43|138.13|140.46|138.16|140.46|138.16|140.43|138.13|4
1652660070000|2022-05-16 00:14:30|140.45|138.15|140.44|138.14|140.45|138.15|140.42|138.12|5
1652660080000|2022-05-16 00:14:40|140.43|138.13|140.37|138.07|140.43|138.13|140.37|138.07|7
1652660090000|2022-05-16 00:14:50|140.36|138.06|140.21|137.91|140.36|138.06|140.21|137.91|11
1652660100000|2022-05-16 00:15:00|140.2|137.9|140.02|137.72|140.2|137.9|140.02|137.72|6
1652660110000|2022-05-16 00:15:10|140.01|137.71|139.99|137.69|140.01|137.71|139.99|137.69|3
1652660120000|2022-05-16 00:15:20|139.85|137.55|139.83|137.53|139.85|137.55|139.8|137.5|7
1652660130000|2022-05-16 00:15:30|139.82|137.52|139.8|137.5|139.82|137.52|139.8|137.5|3
1652660140000|2022-05-16 00:15:40|139.75|137.45|139.74|137.44|139.75|137.45|139.74|137.44|4
1652660150000|2022-05-16 00:15:50|139.73|137.43|139.68|137.38|139.73|137.43|139.68|137.38|6
1652660160000|2022-05-16 00:16:00|139.66|137.36|139.77|137.47|139.78|137.48|139.64|137.34|11
1652660170000|2022-05-16 00:16:10|139.76|137.46|139.75|137.45|139.76|137.46|139.7|137.4|9
1652660180000|2022-05-16 00:16:20|139.76|137.46|139.76|137.46|139.76|137.46|139.76|137.46|1
1652660190000|2022-05-16 00:16:30|139.81|137.51|139.82|137.52|139.87|137.57|139.81|137.51|8
1652660200000|2022-05-16 00:16:40|139.81|137.51|139.81|137.51|139.85|137.55|139.81|137.51|7
1652660210000|2022-05-16 00:16:50|139.8|137.5|139.65|137.35|139.8|137.5|139.65|137.35|14
1652660220000|2022-05-16 00:17:00|139.62|137.32|139.46|137.16|139.62|137.32|139.46|137.16|10
1652660230000|2022-05-16 00:17:10|139.47|137.17|139.4|137.1|139.47|137.17|139.4|137.1|7
1652660240000|2022-05-16 00:17:20|139.39|137.09|139.29|136.99|139.39|137.09|139.29|136.99|7
1652660250000|2022-05-16 00:17:30|139.28|136.98|139.27|136.97|139.28|136.98|139.24|136.94|6
1652660260000|2022-05-16 00:17:40|139.26|136.96|139.19|136.89|139.26|136.96|139.19|136.89|9
1652660280000|2022-05-16 00:18:00|139.18|136.88|139.27|136.97|139.28|136.98|139.16|136.86|11
1652660290000|2022-05-16 00:18:10|139.28|136.98|139.34|137.04|139.37|137.07|139.28|136.98|6
1652660300000|2022-05-16 00:18:20|139.33|137.03|139.36|137.06|139.36|137.06|139.31|137.01|7
1652660320000|2022-05-16 00:18:40|139.37|137.07|139.49|137.19|139.49|137.19|139.37|137.07|7
1652660330000|2022-05-16 00:18:50|139.5|137.2|139.28|136.98|139.55|137.25|139.27|136.97|20
1652660340000|2022-05-16 00:19:00|139.29|136.99|139.36|137.06|139.36|137.06|139.29|136.99|5
1652660350000|2022-05-16 00:19:10|139.37|137.07|139.42|137.12|139.5|137.2|139.37|137.07|16
1652660360000|2022-05-16 00:19:20|139.39|137.09|139.44|137.14|139.46|137.16|139.39|137.09|7
1652660370000|2022-05-16 00:19:30|139.41|137.11|139.4|137.1|139.44|137.14|139.4|137.1|5
1652660380000|2022-05-16 00:19:40|139.39|137.09|139.29|136.99|139.4|137.1|139.28|136.98|14
1652660390000|2022-05-16 00:19:50|139.3|137|139.34|137.04|139.35|137.05|139.3|137|6
1652660400000|2022-05-16 00:20:00|139.33|137.03|139.28|136.98|139.33|137.03|139.27|136.97|5
1652660410000|2022-05-16 00:20:10|139.3|137|139.36|137.06|139.36|137.06|139.3|137|6
1652660420000|2022-05-16 00:20:20|139.35|137.05|139.35|137.05|139.35|137.05|139.35|137.05|1
1652660430000|2022-05-16 00:20:30|139.36|137.06|139.51|137.21|139.51|137.21|139.36|137.06|10
1652660440000|2022-05-16 00:20:40|139.52|137.22|139.52|137.22|139.53|137.23|139.52|137.22|3
1652660450000|2022-05-16 00:20:50|139.51|137.21|139.38|137.08|139.51|137.21|139.38|137.08|5
1652660460000|2022-05-16 00:21:00|139.37|137.07|139.33|137.03|139.37|137.07|139.32|137.02|6
1652660470000|2022-05-16 00:21:10|139.32|137.02|139.29|136.99|139.32|137.02|139.29|136.99|3
1652660480000|2022-05-16 00:21:20|139.28|136.98|139.21|136.91|139.28|136.98|139.21|136.91|8
1652660490000|2022-05-16 00:21:30|139.22|136.92|139.26|136.96|139.26|136.96|139.21|136.91|6
1652660500000|2022-05-16 00:21:40|139.25|136.95|139.25|136.95|139.25|136.95|139.21|136.91|6
1652660510000|2022-05-16 00:21:50|139.29|136.99|139.29|136.99|139.29|136.99|139.29|136.99|1
1652660520000|2022-05-16 00:22:00|139.28|136.98|139.28|136.98|139.28|136.98|139.28|136.98|1
1652660530000|2022-05-16 00:22:10|139.27|136.97|139.25|136.95|139.27|136.97|139.25|136.95|3
1652660540000|2022-05-16 00:22:20|139.24|136.94|139.24|136.94|139.24|136.94|139.24|136.94|1
1652660550000|2022-05-16 00:22:30|139.25|136.95|139.19|136.89|139.25|136.95|139.19|136.89|6
1652660560000|2022-05-16 00:22:40|139.18|136.88|139.16|136.86|139.18|136.88|139.16|136.86|3
1652660570000|2022-05-16 00:22:50|139.15|136.85|139|136.7|139.15|136.85|138.96|136.66|9
1652660580000|2022-05-16 00:23:00|139.02|136.72|139.05|136.75|139.09|136.79|139.02|136.72|10
1652660590000|2022-05-16 00:23:10|139.06|136.76|139.13|136.83|139.13|136.83|139.06|136.76|5
1652660600000|2022-05-16 00:23:20|139.14|136.84|139.13|136.83|139.14|136.84|139.13|136.83|2
1652660610000|2022-05-16 00:23:30|139.14|136.84|139.22|136.92|139.24|136.94|139.13|136.83|8
1652660620000|2022-05-16 00:23:40|139.23|136.93|139.24|136.94|139.24|136.94|139.23|136.93|2
1652660630000|2022-05-16 00:23:50|139.25|136.95|139.32|137.02|139.36|137.06|139.25|136.95|7
1652660640000|2022-05-16 00:24:00|139.31|137.01|139.29|136.99|139.31|137.01|139.28|136.98|5
1652660650000|2022-05-16 00:24:10|139.3|137|139.33|137.03|139.34|137.04|139.3|137|8
1652660660000|2022-05-16 00:24:20|139.34|137.04|139.35|137.05|139.35|137.05|139.34|137.04|2
1652660670000|2022-05-16 00:24:30|139.34|137.04|139.26|136.96|139.34|137.04|139.26|136.96|6
1652660680000|2022-05-16 00:24:40|139.25|136.95|139.26|136.96|139.26|136.96|139.25|136.95|2
1652660690000|2022-05-16 00:24:50|139.25|136.95|139.25|136.95|139.25|136.95|139.25|136.95|1
1652660700000|2022-05-16 00:25:00|139.26|136.96|139.34|137.04|139.34|137.04|139.26|136.96|7
1652660710000|2022-05-16 00:25:10|139.35|137.05|139.43|137.13|139.43|137.13|139.35|137.05|4
1652660720000|2022-05-16 00:25:20|139.44|137.14|139.37|137.07|139.44|137.14|139.37|137.07|5
1652660740000|2022-05-16 00:25:40|139.38|137.08|139.43|137.13|139.44|137.14|139.37|137.07|8
1652660750000|2022-05-16 00:25:50|139.44|137.14|139.44|137.14|139.44|137.14|139.44|137.14|1
1652660760000|2022-05-16 00:26:00|139.43|137.13|139.36|137.06|139.43|137.13|139.36|137.06|4
1652660780000|2022-05-16 00:26:20|139.37|137.07|139.35|137.05|139.37|137.07|139.35|137.05|3
1652660790000|2022-05-16 00:26:30|139.3|137|139.29|136.99|139.3|137|139.29|136.99|2
1652660800000|2022-05-16 00:26:40|139.28|136.98|139.26|136.96|139.28|136.98|139.26|136.96|3
1652660820000|2022-05-16 00:27:00|139.27|136.97|139.25|136.95|139.28|136.98|139.25|136.95|5
1652660830000|2022-05-16 00:27:10|139.26|136.96|139.24|136.94|139.26|136.96|139.24|136.94|7
1652660850000|2022-05-16 00:27:30|139.21|136.91|139.2|136.9|139.21|136.91|139.2|136.9|2
1652660860000|2022-05-16 00:27:40|139.19|136.89|139.17|136.87|139.19|136.89|139.17|136.87|3
1652660870000|2022-05-16 00:27:50|139.21|136.91|139.2|136.9|139.23|136.93|139.2|136.9|4
1652660880000|2022-05-16 00:28:00|139.21|136.91|139.24|136.94|139.24|136.94|139.2|136.9|5
1652660890000|2022-05-16 00:28:10|139.25|136.95|139.33|137.03|139.33|137.03|139.25|136.95|6
1652660900000|2022-05-16 00:28:20|139.34|137.04|139.34|137.04|139.34|137.04|139.34|137.04|1
1652660910000|2022-05-16 00:28:30|139.33|137.03|139.33|137.03|139.33|137.03|139.28|136.98|4
1652660930000|2022-05-16 00:28:50|139.32|137.02|139.31|137.01|139.32|137.02|139.31|137.01|2
1652660940000|2022-05-16 00:29:00|139.29|136.99|139.29|136.99|139.29|136.99|139.29|136.99|1
1652660960000|2022-05-16 00:29:20|139.32|137.02|139.35|137.05|139.35|137.05|139.32|137.02|4
1652660970000|2022-05-16 00:29:30|139.34|137.04|139.28|136.98|139.34|137.04|139.28|136.98|3
1652660980000|2022-05-16 00:29:40|139.27|136.97|139.26|136.96|139.27|136.97|139.26|136.96|4
1652660990000|2022-05-16 00:29:50|139.27|136.97|139.27|136.97|139.27|136.97|139.26|136.96|3
1652661000000|2022-05-16 00:30:00|139.29|136.99|139.34|137.04|139.35|137.05|139.29|136.99|4
1652661010000|2022-05-16 00:30:10|139.33|137.03|139.29|136.99|139.33|137.03|139.28|136.98|5
1652661020000|2022-05-16 00:30:20|139.28|136.98|139.26|136.96|139.28|136.98|139.26|136.96|2
1652661030000|2022-05-16 00:30:30|139.25|136.95|139.18|136.88|139.25|136.95|139.18|136.88|7
1652661040000|2022-05-16 00:30:40|139.17|136.87|139.21|136.91|139.25|136.95|139.17|136.87|8
1652661050000|2022-05-16 00:30:50|139.2|136.9|139.18|136.88|139.2|136.9|139.18|136.88|3
1652661060000|2022-05-16 00:31:00|139.17|136.87|138.92|136.62|139.17|136.87|138.92|136.62|11
1652661070000|2022-05-16 00:31:10|138.91|136.61|138.95|136.65|138.95|136.65|138.86|136.56|9
1652661080000|2022-05-16 00:31:20|138.94|136.64|138.95|136.65|138.95|136.65|138.94|136.64|2
1652661090000|2022-05-16 00:31:30|138.94|136.64|138.93|136.63|138.94|136.64|138.92|136.62|3
1652661100000|2022-05-16 00:31:40|138.92|136.62|138.85|136.55|138.92|136.62|138.85|136.55|6
1652661110000|2022-05-16 00:31:50|138.84|136.54|138.84|136.54|138.84|136.54|138.84|136.54|1
1652661140000|2022-05-16 00:32:20|138.91|136.61|139.08|136.78|139.09|136.79|138.91|136.61|12
1652661150000|2022-05-16 00:32:30|139.07|136.77|138.93|136.63|139.07|136.77|138.9|136.6|10
1652661160000|2022-05-16 00:32:40|138.92|136.62|138.93|136.63|138.94|136.64|138.86|136.56|11
1652661180000|2022-05-16 00:33:00|138.94|136.64|138.87|136.57|138.94|136.64|138.87|136.57|8
1652661190000|2022-05-16 00:33:10|138.86|136.56|138.85|136.55|138.86|136.56|138.85|136.55|2
1652661210000|2022-05-16 00:33:30|138.81|136.51|138.83|136.53|138.84|136.54|138.81|136.51|7
1652661220000|2022-05-16 00:33:40|138.84|136.54|138.84|136.54|138.84|136.54|138.84|136.54|1
1652661230000|2022-05-16 00:33:50|138.85|136.55|138.96|136.66|138.96|136.66|138.85|136.55|5
1652661240000|2022-05-16 00:34:00|138.95|136.65|138.94|136.64|138.95|136.65|138.91|136.61|6
1652661250000|2022-05-16 00:34:10|138.95|136.65|139|136.7|139.01|136.71|138.95|136.65|6
1652661260000|2022-05-16 00:34:20|139.01|136.71|139.09|136.79|139.15|136.85|139.01|136.71|9
1652661280000|2022-05-16 00:34:40|139.11|136.81|139.16|136.86|139.16|136.86|139.11|136.81|4
1652661290000|2022-05-16 00:34:50|139.15|136.85|139.08|136.78|139.15|136.85|139.08|136.78|4
1652661300000|2022-05-16 00:35:00|139.09|136.79|139.24|136.94|139.24|136.94|139.09|136.79|7
1652661310000|2022-05-16 00:35:10|139.22|136.92|139.2|136.9|139.22|136.92|139.2|136.9|3
1652661320000|2022-05-16 00:35:20|139.19|136.89|139.19|136.89|139.19|136.89|139.19|136.89|1
1652661340000|2022-05-16 00:35:40|139.2|136.9|139.22|136.92|139.22|136.92|139.2|136.9|3
1652661350000|2022-05-16 00:35:50|139.26|136.96|139.27|136.97|139.27|136.97|139.26|136.96|2
1652661360000|2022-05-16 00:36:00|139.28|136.98|139.27|136.97|139.28|136.98|139.26|136.96|4
1652661370000|2022-05-16 00:36:10|139.28|136.98|139.28|136.98|139.29|136.99|139.27|136.97|5
1652661380000|2022-05-16 00:36:20|139.29|136.99|139.36|137.06|139.36|137.06|139.29|136.99|4
1652661390000|2022-05-16 00:36:30|139.33|137.03|139.31|137.01|139.33|137.03|139.31|137.01|3
1652661410000|2022-05-16 00:36:50|139.29|136.99|139.12|136.82|139.29|136.99|139.12|136.82|12
1652661420000|2022-05-16 00:37:00|139.13|136.83|139.17|136.87|139.17|136.87|139.12|136.82|5
1652661440000|2022-05-16 00:37:20|139.18|136.88|139.39|137.09|139.39|137.09|139.18|136.88|14
1652661450000|2022-05-16 00:37:30|139.38|137.08|139.29|136.99|139.38|137.08|139.29|136.99|5
1652661460000|2022-05-16 00:37:40|139.28|136.98|139.21|136.91|139.28|136.98|139.21|136.91|7
1652661470000|2022-05-16 00:37:50|139.22|136.92|139.27|136.97|139.28|136.98|139.21|136.91|8
1652661480000|2022-05-16 00:38:00|139.25|136.95|139.25|136.95|139.26|136.96|139.25|136.95|3
1652661490000|2022-05-16 00:38:10|139.26|136.96|139.35|137.05|139.35|137.05|139.26|136.96|5
1652661500000|2022-05-16 00:38:20|139.36|137.06|139.36|137.06|139.38|137.08|139.36|137.06|5
1652661510000|2022-05-16 00:38:30|139.37|137.07|139.28|136.98|139.37|137.07|139.28|136.98|6
1652661520000|2022-05-16 00:38:40|139.29|136.99|139.29|136.99|139.29|136.99|139.29|136.99|1
1652661530000|2022-05-16 00:38:50|139.28|136.98|139.28|136.98|139.28|136.98|139.28|136.98|1
1652661540000|2022-05-16 00:39:00|139.24|136.94|139.2|136.9|139.24|136.94|139.2|136.9|5
1652661550000|2022-05-16 00:39:10|139.19|136.89|139.21|136.91|139.21|136.91|139.17|136.87|6
1652661560000|2022-05-16 00:39:20|139.2|136.9|139.15|136.85|139.2|136.9|139.15|136.85|5
1652661570000|2022-05-16 00:39:30|139.14|136.84|139|136.7|139.14|136.84|139|136.7|7
1652661580000|2022-05-16 00:39:40|139.01|136.71|139.06|136.76|139.07|136.77|139.01|136.71|7
1652661590000|2022-05-16 00:39:50|139.04|136.74|139.05|136.75|139.06|136.76|139.04|136.74|4
1652661600000|2022-05-16 00:40:00|139.04|136.74|139.08|136.78|139.08|136.78|138.98|136.68|8
1652661610000|2022-05-16 00:40:10|139.09|136.79|139.08|136.78|139.09|136.79|139.08|136.78|2
1652661620000|2022-05-16 00:40:20|139.06|136.76|138.99|136.69|139.06|136.76|138.96|136.66|6
1652661630000|2022-05-16 00:40:30|138.98|136.68|138.97|136.67|138.98|136.68|138.97|136.67|2
1652661640000|2022-05-16 00:40:40|138.96|136.66|138.96|136.66|138.96|136.66|138.96|136.66|1
1652661670000|2022-05-16 00:41:10|138.98|136.68|139.05|136.75|139.05|136.75|138.98|136.68|2
1652661680000|2022-05-16 00:41:20|139.06|136.76|139.2|136.9|139.2|136.9|139.06|136.76|5
1652661690000|2022-05-16 00:41:30|139.19|136.89|139.22|136.92|139.22|136.92|139.19|136.89|3
1652661700000|2022-05-16 00:41:40|139.21|136.91|139.21|136.91|139.21|136.91|139.2|136.9|3
1652661720000|2022-05-16 00:42:00|139.2|136.9|139.17|136.87|139.2|136.9|139.11|136.81|7
1652661730000|2022-05-16 00:42:10|139.2|136.9|139.19|136.89|139.2|136.9|139.19|136.89|2
1652661740000|2022-05-16 00:42:20|139.23|136.93|139.1|136.8|139.23|136.93|139.08|136.78|9
1652661750000|2022-05-16 00:42:30|139.09|136.79|139.04|136.74|139.09|136.79|139.04|136.74|6
1652661760000|2022-05-16 00:42:40|139.03|136.73|138.91|136.61|139.03|136.73|138.91|136.61|7
1652661770000|2022-05-16 00:42:50|138.88|136.58|138.73|136.43|138.88|136.58|138.72|136.42|13
1652661780000|2022-05-16 00:43:00|138.72|136.42|138.63|136.33|138.72|136.42|138.63|136.33|6
1652661790000|2022-05-16 00:43:10|138.62|136.32|138.81|136.51|138.82|136.52|138.62|136.32|11
1652661810000|2022-05-16 00:43:30|138.82|136.52|138.82|136.52|138.82|136.52|138.81|136.51|3
1652661820000|2022-05-16 00:43:40|138.81|136.51|138.82|136.52|138.82|136.52|138.81|136.51|2
1652661840000|2022-05-16 00:44:00|138.86|136.56|138.91|136.61|138.91|136.61|138.85|136.55|8
1652661850000|2022-05-16 00:44:10|138.92|136.62|138.89|136.59|138.92|136.62|138.89|136.59|5
1652661860000|2022-05-16 00:44:20|138.87|136.57|138.85|136.55|138.87|136.57|138.85|136.55|2
1652661880000|2022-05-16 00:44:40|138.86|136.56|138.9|136.6|138.9|136.6|138.86|136.56|3
1652661890000|2022-05-16 00:44:50|138.89|136.59|138.87|136.57|138.89|136.59|138.87|136.57|3
1652661900000|2022-05-16 00:45:00|138.88|136.58|138.88|136.58|138.88|136.58|138.88|136.58|1
1652661910000|2022-05-16 00:45:10|138.89|136.59|138.89|136.59|138.91|136.61|138.89|136.59|4
1652661920000|2022-05-16 00:45:20|138.9|136.6|139.01|136.71|139.01|136.71|138.9|136.6|8
1652661930000|2022-05-16 00:45:30|139.02|136.72|139.1|136.8|139.1|136.8|139.02|136.72|7
1652661940000|2022-05-16 00:45:40|139.11|136.81|139.04|136.74|139.11|136.81|139.04|136.74|6
1652661950000|2022-05-16 00:45:50|138.98|136.68|138.98|136.68|138.98|136.68|138.98|136.68|1
1652661960000|2022-05-16 00:46:00|138.93|136.63|139.01|136.71|139.01|136.71|138.93|136.63|8
1652661970000|2022-05-16 00:46:10|139.02|136.72|139.06|136.76|139.06|136.76|139.02|136.72|3
1652661980000|2022-05-16 00:46:20|139.05|136.75|138.98|136.68|139.05|136.75|138.98|136.68|7
1652662000000|2022-05-16 00:46:40|138.95|136.65|138.91|136.61|138.95|136.65|138.9|136.6|7
1652662010000|2022-05-16 00:46:50|138.9|136.6|138.85|136.55|138.9|136.6|138.85|136.55|8
1652662020000|2022-05-16 00:47:00|138.84|136.54|138.84|136.54|138.84|136.54|138.83|136.53|3
1652662030000|2022-05-16 00:47:10|138.83|136.53|138.75|136.45|138.83|136.53|138.75|136.45|5
1652662040000|2022-05-16 00:47:20|138.72|136.42|138.64|136.34|138.72|136.42|138.64|136.34|6
1652662050000|2022-05-16 00:47:30|138.65|136.35|138.64|136.34|138.66|136.36|138.64|136.34|4
1652662060000|2022-05-16 00:47:40|138.65|136.35|138.65|136.35|138.65|136.35|138.65|136.35|1
1652662070000|2022-05-16 00:47:50|138.69|136.39|138.69|136.39|138.69|136.39|138.68|136.38|3
1652662080000|2022-05-16 00:48:00|138.68|136.38|138.62|136.32|138.68|136.38|138.61|136.31|7
1652662090000|2022-05-16 00:48:10|138.72|136.42|138.8|136.5|138.8|136.5|138.72|136.42|7
1652662100000|2022-05-16 00:48:20|138.84|136.54|138.9|136.6|138.9|136.6|138.84|136.54|7
1652662110000|2022-05-16 00:48:30|138.89|136.59|138.89|136.59|138.89|136.59|138.85|136.55|6
1652662120000|2022-05-16 00:48:40|138.91|136.61|138.88|136.58|138.91|136.61|138.85|136.55|7
1652662130000|2022-05-16 00:48:50|138.9|136.6|138.95|136.65|138.95|136.65|138.9|136.6|6
1652662140000|2022-05-16 00:49:00|138.96|136.66|138.96|136.66|138.96|136.66|138.96|136.66|1
1652662150000|2022-05-16 00:49:10|138.95|136.65|138.98|136.68|139|136.7|138.95|136.65|5
1652662160000|2022-05-16 00:49:20|138.99|136.69|138.96|136.66|138.99|136.69|138.96|136.66|5
1652662170000|2022-05-16 00:49:30|138.97|136.67|138.97|136.67|138.97|136.67|138.97|136.67|1
1652662180000|2022-05-16 00:49:40|138.98|136.68|138.98|136.68|138.98|136.68|138.98|136.68|1
1652662190000|2022-05-16 00:49:50|138.99|136.69|139.05|136.75|139.05|136.75|138.99|136.69|6
1652662200000|2022-05-16 00:50:00|139.03|136.73|139.06|136.76|139.07|136.77|139.01|136.71|10
1652662210000|2022-05-16 00:50:10|139.07|136.77|139.06|136.76|139.07|136.77|139.02|136.72|8
1652662220000|2022-05-16 00:50:20|139.07|136.77|139.06|136.76|139.07|136.77|139.06|136.76|2
1652662230000|2022-05-16 00:50:30|139.07|136.77|139.09|136.79|139.11|136.81|139.07|136.77|6
1652662240000|2022-05-16 00:50:40|139.1|136.8|139.09|136.79|139.1|136.8|139.09|136.79|2
1652662250000|2022-05-16 00:50:50|139.06|136.76|138.94|136.64|139.06|136.76|138.94|136.64|7
1652662260000|2022-05-16 00:51:00|138.95|136.65|138.9|136.6|138.98|136.68|138.9|136.6|9
1652662270000|2022-05-16 00:51:10|138.91|136.61|138.94|136.64|138.94|136.64|138.91|136.61|4
1652662300000|2022-05-16 00:51:40|138.93|136.63|138.93|136.63|138.93|136.63|138.93|136.63|1
1652662310000|2022-05-16 00:51:50|138.9|136.6|138.86|136.56|138.91|136.61|138.86|136.56|6
1652662320000|2022-05-16 00:52:00|138.85|136.55|138.87|136.57|138.87|136.57|138.85|136.55|3
1652662330000|2022-05-16 00:52:10|138.86|136.56|138.87|136.57|138.87|136.57|138.86|136.56|2
1652662360000|2022-05-16 00:52:40|138.88|136.58|138.82|136.52|138.88|136.58|138.8|136.5|5
1652662370000|2022-05-16 00:52:50|138.81|136.51|138.66|136.36|138.81|136.51|138.64|136.34|12
1652662380000|2022-05-16 00:53:00|138.67|136.37|138.63|136.33|138.73|136.43|138.63|136.33|7
1652662390000|2022-05-16 00:53:10|138.64|136.34|138.68|136.38|138.72|136.42|138.64|136.34|8
1652662400000|2022-05-16 00:53:20|138.69|136.39|138.78|136.48|138.78|136.48|138.68|136.38|9
1652662410000|2022-05-16 00:53:30|138.8|136.5|138.88|136.58|138.88|136.58|138.8|136.5|7
1652662420000|2022-05-16 00:53:40|138.89|136.59|139|136.7|139|136.7|138.89|136.59|7
1652662430000|2022-05-16 00:53:50|138.99|136.69|138.79|136.49|138.99|136.69|138.78|136.48|9
1652662440000|2022-05-16 00:54:00|138.81|136.51|138.91|136.61|138.91|136.61|138.81|136.51|8
1652662450000|2022-05-16 00:54:10|138.9|136.6|138.88|136.58|138.9|136.6|138.88|136.58|3
1652662460000|2022-05-16 00:54:20|138.89|136.59|138.96|136.66|138.96|136.66|138.89|136.59|6
1652662470000|2022-05-16 00:54:30|138.95|136.65|138.95|136.65|138.95|136.65|138.95|136.65|1
1652662490000|2022-05-16 00:54:50|138.94|136.64|138.93|136.63|138.94|136.64|138.9|136.6|5
1652662500000|2022-05-16 00:55:00|138.94|136.64|138.97|136.67|138.97|136.67|138.94|136.64|4
1652662510000|2022-05-16 00:55:10|138.96|136.66|138.95|136.65|138.96|136.66|138.95|136.65|2
1652662560000|2022-05-16 00:56:00|138.94|136.64|138.94|136.64|138.95|136.65|138.94|136.64|3
1652662570000|2022-05-16 00:56:10|138.95|136.65|138.97|136.67|138.98|136.68|138.95|136.65|7
1652662580000|2022-05-16 00:56:20|138.96|136.66|138.94|136.64|138.96|136.66|138.91|136.61|6
1652662600000|2022-05-16 00:56:40|138.95|136.65|138.96|136.66|138.96|136.66|138.95|136.65|2
1652662610000|2022-05-16 00:56:50|138.95|136.65|138.93|136.63|138.95|136.65|138.93|136.63|3
1652662620000|2022-05-16 00:57:00|138.9|136.6|138.91|136.61|138.91|136.61|138.9|136.6|2
1652662630000|2022-05-16 00:57:10|138.92|136.62|138.87|136.57|138.92|136.62|138.87|136.57|6
1652662650000|2022-05-16 00:57:30|138.95|136.65|138.96|136.66|138.96|136.66|138.95|136.65|2
1652662660000|2022-05-16 00:57:40|138.97|136.67|138.98|136.68|138.98|136.68|138.97|136.67|2
1652662670000|2022-05-16 00:57:50|138.94|136.64|138.94|136.64|138.94|136.64|138.94|136.64|1
1652662690000|2022-05-16 00:58:10|138.95|136.65|138.95|136.65|138.95|136.65|138.95|136.65|1
1652662710000|2022-05-16 00:58:30|139.05|136.75|139.11|136.81|139.11|136.81|139.05|136.75|4
1652662720000|2022-05-16 00:58:40|139.12|136.82|139.12|136.82|139.12|136.82|139.12|136.82|1
1652662730000|2022-05-16 00:58:50|139.13|136.83|139.23|136.93|139.23|136.93|139.13|136.83|8
1652662740000|2022-05-16 00:59:00|139.24|136.94|139.41|137.11|139.41|137.11|139.24|136.94|11
1652662750000|2022-05-16 00:59:10|139.42|137.12|139.43|137.13|139.44|137.14|139.4|137.1|8
1652662760000|2022-05-16 00:59:20|139.44|137.14|139.47|137.17|139.48|137.18|139.44|137.14|5
1652662770000|2022-05-16 00:59:30|139.46|137.16|139.46|137.16|139.46|137.16|139.46|137.16|1
1652662780000|2022-05-16 00:59:40|139.45|137.15|139.46|137.16|139.46|137.16|139.45|137.15|2
1652662800000|2022-05-16 01:00:00|139.45|137.15|139.37|137.07|139.45|137.15|139.37|137.07|5
1652662820000|2022-05-16 01:00:20|139.34|137.04|139.4|137.1|139.4|137.1|139.34|137.04|4
1652662830000|2022-05-16 01:00:30|139.42|137.12|139.5|137.2|139.5|137.2|139.42|137.12|10
1652662840000|2022-05-16 01:00:40|139.51|137.21|139.59|137.29|139.59|137.29|139.51|137.21|8
1652662850000|2022-05-16 01:00:50|139.57|137.27|139.48|137.18|139.57|137.27|139.48|137.18|8
1652662860000|2022-05-16 01:01:00|139.47|137.17|139.44|137.14|139.47|137.17|139.44|137.14|4
1652662870000|2022-05-16 01:01:10|139.45|137.15|139.45|137.15|139.45|137.15|139.45|137.15|1
1652662880000|2022-05-16 01:01:20|139.44|137.14|139.44|137.14|139.45|137.15|139.44|137.14|3
1652662890000|2022-05-16 01:01:30|139.45|137.15|139.45|137.15|139.45|137.15|139.45|137.15|1
1652662900000|2022-05-16 01:01:40|139.44|137.14|139.44|137.14|139.44|137.14|139.44|137.14|1
1652662910000|2022-05-16 01:01:50|139.45|137.15|139.44|137.14|139.45|137.15|139.44|137.14|2
1652662920000|2022-05-16 01:02:00|139.43|137.13|139.43|137.13|139.43|137.13|139.41|137.11|4
1652662930000|2022-05-16 01:02:10|139.44|137.14|139.43|137.13|139.44|137.14|139.42|137.12|4
1652662940000|2022-05-16 01:02:20|139.44|137.14|139.44|137.14|139.44|137.14|139.44|137.14|1
1652662950000|2022-05-16 01:02:30|139.45|137.15|139.45|137.15|139.45|137.15|139.45|137.15|1
1652662960000|2022-05-16 01:02:40|139.47|137.17|139.47|137.17|139.47|137.17|139.46|137.16|3
1652662970000|2022-05-16 01:02:50|139.43|137.13|139.46|137.16|139.46|137.16|139.43|137.13|4
1652662980000|2022-05-16 01:03:00|139.47|137.17|139.62|137.32|139.63|137.33|139.47|137.17|11
1652662990000|2022-05-16 01:03:10|139.63|137.33|139.69|137.39|139.69|137.39|139.63|137.33|6
1652663000000|2022-05-16 01:03:20|139.7|137.4|139.84|137.54|139.84|137.54|139.7|137.4|11
1652663010000|2022-05-16 01:03:30|139.85|137.55|139.75|137.45|139.85|137.55|139.75|137.45|8
1652663020000|2022-05-16 01:03:40|139.76|137.46|139.82|137.52|139.82|137.52|139.76|137.46|4
1652663030000|2022-05-16 01:03:50|139.83|137.53|139.91|137.61|139.91|137.61|139.83|137.53|12
1652663040000|2022-05-16 01:04:00|139.9|137.6|139.84|137.54|139.93|137.63|139.84|137.54|13
1652663050000|2022-05-16 01:04:10|139.78|137.48|139.68|137.38|139.79|137.49|139.68|137.38|12
1652663060000|2022-05-16 01:04:20|139.69|137.39|139.69|137.39|139.69|137.39|139.66|137.36|6
1652663070000|2022-05-16 01:04:30|139.68|137.38|139.54|137.24|139.68|137.38|139.54|137.24|8
1652663080000|2022-05-16 01:04:40|139.52|137.22|139.6|137.3|139.6|137.3|139.52|137.22|6
1652663090000|2022-05-16 01:04:50|139.59|137.29|139.55|137.25|139.59|137.29|139.55|137.25|4
1652663100000|2022-05-16 01:05:00|139.52|137.22|139.59|137.29|139.6|137.3|139.52|137.22|9
1652663110000|2022-05-16 01:05:10|139.6|137.3|139.59|137.29|139.61|137.31|139.59|137.29|3
1652663130000|2022-05-16 01:05:30|139.58|137.28|139.49|137.19|139.58|137.28|139.49|137.19|4
1652663140000|2022-05-16 01:05:40|139.48|137.18|139.39|137.09|139.49|137.19|139.39|137.09|13
1652663150000|2022-05-16 01:05:50|139.4|137.1|139.39|137.09|139.4|137.1|139.39|137.09|2
1652663160000|2022-05-16 01:06:00|139.4|137.1|139.5|137.2|139.5|137.2|139.4|137.1|4
1652663170000|2022-05-16 01:06:10|139.48|137.18|139.42|137.12|139.48|137.18|139.42|137.12|4
1652663180000|2022-05-16 01:06:20|139.41|137.11|139.42|137.12|139.42|137.12|139.41|137.11|2
1652663220000|2022-05-16 01:07:00|139.43|137.13|139.51|137.21|139.51|137.21|139.43|137.13|6
1652663230000|2022-05-16 01:07:10|139.52|137.22|139.59|137.29|139.59|137.29|139.49|137.19|8
1652663240000|2022-05-16 01:07:20|139.58|137.28|139.58|137.28|139.58|137.28|139.58|137.28|1
1652663250000|2022-05-16 01:07:30|139.55|137.25|139.47|137.17|139.55|137.25|139.47|137.17|8
1652663260000|2022-05-16 01:07:40|139.46|137.16|139.41|137.11|139.47|137.17|139.41|137.11|6
1652663270000|2022-05-16 01:07:50|139.42|137.12|139.37|137.07|139.42|137.12|139.37|137.07|4
1652663280000|2022-05-16 01:08:00|139.36|137.06|139.08|136.78|139.36|137.06|139.07|136.77|16
1652663290000|2022-05-16 01:08:10|139.1|136.8|138.84|136.54|139.18|136.88|138.84|136.54|15
1652663300000|2022-05-16 01:08:20|138.81|136.51|138.78|136.48|138.87|136.57|138.76|136.46|16
1652663310000|2022-05-16 01:08:30|138.79|136.49|138.68|136.38|138.8|136.5|138.68|136.38|14
1652663320000|2022-05-16 01:08:40|138.67|136.37|138.63|136.33|138.7|136.4|138.63|136.33|14
1652663330000|2022-05-16 01:08:50|138.62|136.32|138.63|136.33|138.63|136.33|138.58|136.28|9
1652663340000|2022-05-16 01:09:00|138.62|136.32|138.61|136.31|138.62|136.32|138.57|136.27|9
1652663350000|2022-05-16 01:09:10|138.62|136.32|138.57|136.27|138.62|136.32|138.57|136.27|5
1652663360000|2022-05-16 01:09:20|138.56|136.26|138.37|136.07|138.56|136.26|138.37|136.07|7
1652663370000|2022-05-16 01:09:30|138.35|136.05|138.4|136.1|138.4|136.1|138.31|136.01|15
1652663380000|2022-05-16 01:09:40|138.38|136.08|138.48|136.18|138.48|136.18|138.38|136.08|10
1652663390000|2022-05-16 01:09:50|138.47|136.17|138.44|136.14|138.47|136.17|138.44|136.14|4
1652663410000|2022-05-16 01:10:10|138.43|136.13|138.57|136.27|138.57|136.27|138.43|136.13|10
1652663420000|2022-05-16 01:10:20|138.56|136.26|138.56|136.26|138.58|136.28|138.53|136.23|8
1652663430000|2022-05-16 01:10:30|138.55|136.25|138.52|136.22|138.55|136.25|138.51|136.21|4
1652663440000|2022-05-16 01:10:40|138.51|136.21|138.45|136.15|138.51|136.21|138.45|136.15|6
1652663450000|2022-05-16 01:10:50|138.44|136.14|138.27|135.97|138.44|136.14|138.27|135.97|12
1652663460000|2022-05-16 01:11:00|138.26|135.96|138.27|135.97|138.34|136.04|138.26|135.96|8
1652663470000|2022-05-16 01:11:10|138.26|135.96|138.33|136.03|138.33|136.03|138.26|135.96|6
1652663480000|2022-05-16 01:11:20|138.37|136.07|138.37|136.07|138.38|136.08|138.37|136.07|3
1652663490000|2022-05-16 01:11:30|138.38|136.08|138.33|136.03|138.42|136.12|138.32|136.02|11
1652663500000|2022-05-16 01:11:40|138.32|136.02|138.21|135.91|138.33|136.03|138.21|135.91|9
1652663510000|2022-05-16 01:11:50|138.22|135.92|138.25|135.95|138.25|135.95|138.22|135.92|2
1652663520000|2022-05-16 01:12:00|138.26|135.96|138.23|135.93|138.28|135.98|138.23|135.93|7
1652663530000|2022-05-16 01:12:10|138.24|135.94|138.33|136.03|138.39|136.09|138.24|135.94|11
1652663540000|2022-05-16 01:12:20|138.32|136.02|138.34|136.04|138.34|136.04|138.32|136.02|3
1652663550000|2022-05-16 01:12:30|138.37|136.07|138.36|136.06|138.4|136.1|138.36|136.06|6
1652663560000|2022-05-16 01:12:40|138.37|136.07|138.38|136.08|138.38|136.08|138.37|136.07|2
1652663580000|2022-05-16 01:13:00|138.39|136.09|138.42|136.12|138.42|136.12|138.39|136.09|3
1652663590000|2022-05-16 01:13:10|138.41|136.11|138.35|136.05|138.41|136.11|138.35|136.05|6
1652663600000|2022-05-16 01:13:20|138.34|136.04|138.06|135.76|138.34|136.04|138.05|135.75|17
1652663610000|2022-05-16 01:13:30|138.07|135.77|138.14|135.84|138.14|135.84|138.07|135.77|9
1652663620000|2022-05-16 01:13:40|138.2|135.9|138.33|136.03|138.33|136.03|138.2|135.9|12
1652663630000|2022-05-16 01:13:50|138.36|136.06|138.43|136.13|138.43|136.13|138.36|136.06|8
1652663640000|2022-05-16 01:14:00|138.44|136.14|138.43|136.13|138.44|136.14|138.42|136.12|3
1652663650000|2022-05-16 01:14:10|138.44|136.14|138.49|136.19|138.49|136.19|138.44|136.14|4
1652663660000|2022-05-16 01:14:20|138.48|136.18|138.48|136.18|138.48|136.18|138.48|136.18|1
1652663670000|2022-05-16 01:14:30|138.49|136.19|138.57|136.27|138.58|136.28|138.49|136.19|8
1652663680000|2022-05-16 01:14:40|138.55|136.25|138.56|136.26|138.56|136.26|138.55|136.25|4
1652663690000|2022-05-16 01:14:50|138.57|136.27|138.68|136.38|138.68|136.38|138.57|136.27|7
1652663700000|2022-05-16 01:15:00|138.69|136.39|138.56|136.26|138.71|136.41|138.56|136.26|14
1652663710000|2022-05-16 01:15:10|138.53|136.23|138.58|136.28|138.58|136.28|138.5|136.2|8
1652663720000|2022-05-16 01:15:20|138.55|136.25|138.55|136.25|138.56|136.26|138.55|136.25|5
1652663750000|2022-05-16 01:15:50|138.56|136.26|138.56|136.26|138.56|136.26|138.56|136.26|1
1652663760000|2022-05-16 01:16:00|138.57|136.27|138.64|136.34|138.64|136.34|138.57|136.27|6
1652663770000|2022-05-16 01:16:10|138.65|136.35|138.65|136.35|138.65|136.35|138.65|136.35|1
1652663780000|2022-05-16 01:16:20|138.66|136.36|138.74|136.44|138.74|136.44|138.66|136.36|7
1652663790000|2022-05-16 01:16:30|138.75|136.45|138.83|136.53|138.83|136.53|138.75|136.45|5
1652663800000|2022-05-16 01:16:40|138.84|136.54|138.81|136.51|138.87|136.57|138.81|136.51|5
1652663810000|2022-05-16 01:16:50|138.8|136.5|138.8|136.5|138.8|136.5|138.8|136.5|1
1652663820000|2022-05-16 01:17:00|138.82|136.52|138.93|136.63|138.93|136.63|138.82|136.52|9
1652663830000|2022-05-16 01:17:10|138.94|136.64|138.85|136.55|138.94|136.64|138.85|136.55|8
1652663840000|2022-05-16 01:17:20|138.86|136.56|138.85|136.55|138.86|136.56|138.85|136.55|2
1652663850000|2022-05-16 01:17:30|138.92|136.62|138.86|136.56|138.92|136.62|138.86|136.56|5
1652663860000|2022-05-16 01:17:40|138.88|136.58|138.91|136.61|138.91|136.61|138.88|136.58|3
1652663870000|2022-05-16 01:17:50|138.89|136.59|138.85|136.55|138.9|136.6|138.81|136.51|13
1652663880000|2022-05-16 01:18:00|138.87|136.57|138.91|136.61|138.91|136.61|138.87|136.57|4
1652663890000|2022-05-16 01:18:10|138.86|136.56|138.86|136.56|138.86|136.56|138.86|136.56|1
1652663900000|2022-05-16 01:18:20|138.85|136.55|138.76|136.46|138.85|136.55|138.76|136.46|6
1652663910000|2022-05-16 01:18:30|138.78|136.48|138.85|136.55|138.86|136.56|138.78|136.48|7
1652663920000|2022-05-16 01:18:40|138.86|136.56|138.86|136.56|138.86|136.56|138.86|136.56|1
1652663930000|2022-05-16 01:18:50|138.85|136.55|138.85|136.55|138.85|136.55|138.85|136.55|1
1652663940000|2022-05-16 01:19:00|138.86|136.56|138.89|136.59|138.91|136.61|138.86|136.56|7
1652663950000|2022-05-16 01:19:10|138.88|136.58|139.01|136.71|139.01|136.71|138.88|136.58|8
1652663960000|2022-05-16 01:19:20|139|136.7|138.99|136.69|139|136.7|138.99|136.69|4
1652663970000|2022-05-16 01:19:30|139|136.7|138.96|136.66|139|136.7|138.95|136.65|4
1652663980000|2022-05-16 01:19:40|138.92|136.62|138.92|136.62|138.92|136.62|138.92|136.62|1
1652663990000|2022-05-16 01:19:50|138.93|136.63|138.94|136.64|138.95|136.65|138.93|136.63|4
1652664000000|2022-05-16 01:20:00|138.95|136.65|138.96|136.66|138.96|136.66|138.95|136.65|2
1652664010000|2022-05-16 01:20:10|138.98|136.68|138.91|136.61|138.99|136.69|138.91|136.61|8
1652664020000|2022-05-16 01:20:20|138.92|136.62|138.9|136.6|138.92|136.62|138.9|136.6|3
1652664030000|2022-05-16 01:20:30|138.91|136.61|138.93|136.63|138.93|136.63|138.91|136.61|3
1652664040000|2022-05-16 01:20:40|138.92|136.62|138.87|136.57|138.92|136.62|138.86|136.56|5
1652664050000|2022-05-16 01:20:50|138.85|136.55|138.75|136.45|138.85|136.55|138.75|136.45|7
1652664060000|2022-05-16 01:21:00|138.76|136.46|138.84|136.54|138.84|136.54|138.76|136.46|7
1652664070000|2022-05-16 01:21:10|138.87|136.57|138.88|136.58|138.88|136.58|138.87|136.57|2
1652664080000|2022-05-16 01:21:20|138.89|136.59|138.85|136.55|138.89|136.59|138.85|136.55|5
1652664090000|2022-05-16 01:21:30|138.86|136.56|138.85|136.55|138.86|136.56|138.85|136.55|2
1652664110000|2022-05-16 01:21:50|138.84|136.54|138.83|136.53|138.84|136.54|138.82|136.52|4
1652664120000|2022-05-16 01:22:00|138.84|136.54|138.84|136.54|138.84|136.54|138.83|136.53|3
1652664130000|2022-05-16 01:22:10|138.82|136.52|138.79|136.49|138.82|136.52|138.79|136.49|4
1652664140000|2022-05-16 01:22:20|138.78|136.48|138.73|136.43|138.78|136.48|138.73|136.43|5
1652664150000|2022-05-16 01:22:30|138.76|136.46|138.76|136.46|138.77|136.47|138.76|136.46|3
1652664170000|2022-05-16 01:22:50|138.74|136.44|138.66|136.36|138.74|136.44|138.66|136.36|9
1652664180000|2022-05-16 01:23:00|138.68|136.38|138.58|136.28|138.69|136.39|138.58|136.28|12
1652664190000|2022-05-16 01:23:10|138.57|136.27|138.55|136.25|138.57|136.27|138.55|136.25|4
1652664210000|2022-05-16 01:23:30|138.54|136.24|138.58|136.28|138.58|136.28|138.54|136.24|4
1652664220000|2022-05-16 01:23:40|138.57|136.27|138.55|136.25|138.57|136.27|138.55|136.25|3
1652664240000|2022-05-16 01:24:00|138.56|136.26|138.68|136.38|138.68|136.38|138.56|136.26|9
1652664250000|2022-05-16 01:24:10|138.69|136.39|138.66|136.36|138.74|136.44|138.66|136.36|9
1652664270000|2022-05-16 01:24:30|138.65|136.35|138.6|136.3|138.65|136.35|138.6|136.3|3
1652664280000|2022-05-16 01:24:40|138.59|136.29|138.59|136.29|138.59|136.29|138.59|136.29|1
1652664290000|2022-05-16 01:24:50|138.58|136.28|138.59|136.29|138.59|136.29|138.58|136.28|4
1652664300000|2022-05-16 01:25:00|138.61|136.31|138.59|136.29|138.61|136.31|138.59|136.29|3
1652664310000|2022-05-16 01:25:10|138.6|136.3|138.63|136.33|138.63|136.33|138.6|136.3|3
1652664320000|2022-05-16 01:25:20|138.64|136.34|138.65|136.35|138.65|136.35|138.64|136.34|2
1652664330000|2022-05-16 01:25:30|138.66|136.36|138.67|136.37|138.67|136.37|138.66|136.36|2
1652664340000|2022-05-16 01:25:40|138.66|136.36|138.65|136.35|138.66|136.36|138.65|136.35|2
1652664350000|2022-05-16 01:25:50|138.64|136.34|138.55|136.25|138.64|136.34|138.55|136.25|7
1652664360000|2022-05-16 01:26:00|138.54|136.24|138.48|136.18|138.54|136.24|138.48|136.18|7
1652664370000|2022-05-16 01:26:10|138.46|136.16|138.45|136.15|138.46|136.16|138.45|136.15|2
1652664380000|2022-05-16 01:26:20|138.44|136.14|138.35|136.05|138.44|136.14|138.33|136.03|9
1652664390000|2022-05-16 01:26:30|138.34|136.04|138.25|135.95|138.34|136.04|138.24|135.94|11
1652664400000|2022-05-16 01:26:40|138.24|135.94|138.21|135.91|138.24|135.94|138.21|135.91|5
1652664410000|2022-05-16 01:26:50|138.2|135.9|138.19|135.89|138.2|135.9|138.19|135.89|2
1652664420000|2022-05-16 01:27:00|138.18|135.88|138.19|135.89|138.19|135.89|138.18|135.88|4
1652664430000|2022-05-16 01:27:10|138.2|135.9|138.19|135.89|138.2|135.9|138.18|135.88|4
1652664440000|2022-05-16 01:27:20|138.18|135.88|138.05|135.75|138.18|135.88|138.05|135.75|7
1652664450000|2022-05-16 01:27:30|138.04|135.74|138.03|135.73|138.04|135.74|138.03|135.73|2
1652664460000|2022-05-16 01:27:40|138.04|135.74|138.07|135.77|138.1|135.8|138.04|135.74|5
1652664470000|2022-05-16 01:27:50|138.06|135.76|138.07|135.77|138.07|135.77|138.06|135.76|2
1652664480000|2022-05-16 01:28:00|138.06|135.76|138.2|135.9|138.24|135.94|138.05|135.75|17
1652664490000|2022-05-16 01:28:10|138.26|135.96|138.34|136.04|138.34|136.04|138.26|135.96|6
1652664500000|2022-05-16 01:28:20|138.36|136.06|138.35|136.05|138.36|136.06|138.33|136.03|7
1652664510000|2022-05-16 01:28:30|138.36|136.06|138.4|136.1|138.4|136.1|138.36|136.06|4
1652664520000|2022-05-16 01:28:40|138.41|136.11|138.28|135.98|138.46|136.16|138.28|135.98|12
1652664530000|2022-05-16 01:28:50|138.29|135.99|138.26|135.96|138.29|135.99|138.25|135.95|5
1652664540000|2022-05-16 01:29:00|138.23|135.93|138.21|135.91|138.25|135.95|138.21|135.91|8
1652664550000|2022-05-16 01:29:10|138.2|135.9|138.35|136.05|138.36|136.06|138.2|135.9|12
1652664560000|2022-05-16 01:29:20|138.34|136.04|138.23|135.93|138.34|136.04|138.23|135.93|9
1652664570000|2022-05-16 01:29:30|138.24|135.94|138.28|135.98|138.28|135.98|138.23|135.93|4
1652664580000|2022-05-16 01:29:40|138.27|135.97|138.27|135.97|138.27|135.97|138.25|135.95|7
1652664590000|2022-05-16 01:29:50|138.26|135.96|138.4|136.1|138.4|136.1|138.26|135.96|8
1652664600000|2022-05-16 01:30:00|138.44|136.14|138.35|136.05|138.45|136.15|138.35|136.05|10
1652664610000|2022-05-16 01:30:10|138.33|136.03|138.23|135.93|138.33|136.03|138.23|135.93|8
1652664620000|2022-05-16 01:30:20|138.22|135.92|138.21|135.91|138.22|135.92|138.2|135.9|4
1652664630000|2022-05-16 01:30:30|138.2|135.9|138.1|135.8|138.2|135.9|138.1|135.8|4
1652664640000|2022-05-16 01:30:40|138.09|135.79|138.01|135.71|138.09|135.79|138.01|135.71|6
1652664650000|2022-05-16 01:30:50|138.02|135.72|137.95|135.65|138.02|135.72|137.95|135.65|4
1652664660000|2022-05-16 01:31:00|137.94|135.64|137.99|135.69|137.99|135.69|137.94|135.64|10
1652664670000|2022-05-16 01:31:10|137.97|135.67|137.99|135.69|138.04|135.74|137.97|135.67|12
1652664680000|2022-05-16 01:31:20|137.98|135.68|137.85|135.55|137.98|135.68|137.84|135.54|12
1652664690000|2022-05-16 01:31:30|137.84|135.54|137.88|135.58|137.88|135.58|137.83|135.53|7
1652664700000|2022-05-16 01:31:40|137.9|135.6|137.95|135.65|137.95|135.65|137.9|135.6|5
1652664710000|2022-05-16 01:31:50|137.98|135.68|137.85|135.55|137.98|135.68|137.85|135.55|9
1652664720000|2022-05-16 01:32:00|137.84|135.54|137.85|135.55|137.88|135.58|137.83|135.53|8
1652664730000|2022-05-16 01:32:10|137.86|135.56|137.77|135.47|137.87|135.57|137.77|135.47|12
1652664740000|2022-05-16 01:32:20|137.78|135.48|137.86|135.56|137.86|135.56|137.78|135.48|6
1652664750000|2022-05-16 01:32:30|137.88|135.58|137.84|135.54|137.88|135.58|137.84|135.54|4
1652664760000|2022-05-16 01:32:40|137.85|135.55|137.9|135.6|137.9|135.6|137.85|135.55|5
1652664770000|2022-05-16 01:32:50|137.91|135.61|137.84|135.54|137.93|135.63|137.84|135.54|6
1652664780000|2022-05-16 01:33:00|137.85|135.55|137.83|135.53|137.9|135.6|137.83|135.53|12
1652664790000|2022-05-16 01:33:10|137.82|135.52|137.79|135.49|137.82|135.52|137.79|135.49|2
1652664800000|2022-05-16 01:33:20|137.77|135.47|137.81|135.51|137.82|135.52|137.72|135.42|13
1652664810000|2022-05-16 01:33:30|137.8|135.5|137.87|135.57|137.87|135.57|137.79|135.49|10
1652664820000|2022-05-16 01:33:40|137.85|135.55|137.86|135.56|137.86|135.56|137.85|135.55|2
1652664830000|2022-05-16 01:33:50|137.85|135.55|137.74|135.44|137.85|135.55|137.74|135.44|8
1652664840000|2022-05-16 01:34:00|137.75|135.45|137.89|135.59|137.9|135.6|137.75|135.45|7
1652664850000|2022-05-16 01:34:10|137.9|135.6|137.87|135.57|137.97|135.67|137.87|135.57|10
1652664860000|2022-05-16 01:34:20|137.89|135.59|137.83|135.53|137.89|135.59|137.78|135.48|12
1652664870000|2022-05-16 01:34:30|137.84|135.54|137.87|135.57|137.88|135.58|137.84|135.54|5
1652664880000|2022-05-16 01:34:40|137.89|135.59|137.86|135.56|137.89|135.59|137.84|135.54|7
1652664890000|2022-05-16 01:34:50|137.87|135.57|137.88|135.58|137.93|135.63|137.87|135.57|8
1652664910000|2022-05-16 01:35:10|137.85|135.55|137.85|135.55|137.85|135.55|137.84|135.54|3
1652664920000|2022-05-16 01:35:20|137.83|135.53|137.88|135.58|137.88|135.58|137.8|135.5|10
1652664930000|2022-05-16 01:35:30|137.84|135.54|137.83|135.53|137.85|135.55|137.83|135.53|4
1652664960000|2022-05-16 01:36:00|137.84|135.54|137.93|135.63|137.96|135.66|137.84|135.54|9
1652664970000|2022-05-16 01:36:10|137.92|135.62|137.77|135.47|137.92|135.62|137.77|135.47|11
1652664980000|2022-05-16 01:36:20|137.78|135.48|137.75|135.45|137.8|135.5|137.75|135.45|6
1652664990000|2022-05-16 01:36:30|137.73|135.43|137.76|135.46|137.76|135.46|137.7|135.4|11
1652665000000|2022-05-16 01:36:40|137.77|135.47|137.74|135.44|137.78|135.48|137.74|135.44|5
1652665010000|2022-05-16 01:36:50|137.73|135.43|137.67|135.37|137.73|135.43|137.67|135.37|6
1652665020000|2022-05-16 01:37:00|137.66|135.36|137.66|135.36|137.66|135.36|137.66|135.36|1
1652665040000|2022-05-16 01:37:20|137.56|135.26|137.63|135.33|137.63|135.33|137.55|135.25|9
1652665050000|2022-05-16 01:37:30|137.69|135.39|137.85|135.55|137.85|135.55|137.69|135.39|17
1652665060000|2022-05-16 01:37:40|137.84|135.54|137.83|135.53|137.84|135.54|137.83|135.53|2
1652665070000|2022-05-16 01:37:50|137.84|135.54|137.92|135.62|137.92|135.62|137.84|135.54|4
1652665080000|2022-05-16 01:38:00|137.93|135.63|137.96|135.66|137.96|135.66|137.93|135.63|4
1652665090000|2022-05-16 01:38:10|137.95|135.65|137.84|135.54|137.95|135.65|137.84|135.54|13
1652665100000|2022-05-16 01:38:20|137.8|135.5|137.77|135.47|137.8|135.5|137.77|135.47|4
1652665110000|2022-05-16 01:38:30|137.76|135.46|137.67|135.37|137.76|135.46|137.67|135.37|6
1652665120000|2022-05-16 01:38:40|137.66|135.36|137.65|135.35|137.66|135.36|137.63|135.33|6
1652665130000|2022-05-16 01:38:50|137.7|135.4|137.6|135.3|137.7|135.4|137.59|135.29|8
1652665140000|2022-05-16 01:39:00|137.61|135.31|137.72|135.42|137.72|135.42|137.61|135.31|11
1652665150000|2022-05-16 01:39:10|137.73|135.43|137.82|135.52|137.82|135.52|137.73|135.43|12
1652665160000|2022-05-16 01:39:20|137.85|135.55|137.9|135.6|137.9|135.6|137.85|135.55|5
1652665170000|2022-05-16 01:39:30|137.92|135.62|137.96|135.66|137.96|135.66|137.92|135.62|4
1652665180000|2022-05-16 01:39:40|137.94|135.64|137.97|135.67|137.97|135.67|137.91|135.61|7
1652665190000|2022-05-16 01:39:50|137.98|135.68|137.95|135.65|137.99|135.69|137.92|135.62|8
1652665200000|2022-05-16 01:40:00|137.94|135.64|137.95|135.65|137.95|135.65|137.91|135.61|7
1652665220000|2022-05-16 01:40:20|137.91|135.61|137.91|135.61|137.95|135.65|137.91|135.61|8
1652665230000|2022-05-16 01:40:30|137.9|135.6|137.91|135.61|137.91|135.61|137.9|135.6|2
1652665250000|2022-05-16 01:40:50|137.9|135.6|137.84|135.54|137.91|135.61|137.84|135.54|7
1652665260000|2022-05-16 01:41:00|137.86|135.56|137.91|135.61|137.93|135.63|137.86|135.56|9
1652665270000|2022-05-16 01:41:10|137.9|135.6|137.9|135.6|137.9|135.6|137.9|135.6|1
1652665290000|2022-05-16 01:41:30|137.91|135.61|137.91|135.61|137.91|135.61|137.91|135.61|1
1652665300000|2022-05-16 01:41:40|137.92|135.62|137.92|135.62|137.93|135.63|137.91|135.61|8
1652665310000|2022-05-16 01:41:50|137.9|135.6|137.95|135.65|137.96|135.66|137.9|135.6|5
1652665320000|2022-05-16 01:42:00|137.96|135.66|138|135.7|138.01|135.71|137.94|135.64|11
1652665330000|2022-05-16 01:42:10|138.01|135.71|138.03|135.73|138.06|135.76|138.01|135.71|12
1652665340000|2022-05-16 01:42:20|138.04|135.74|138.05|135.75|138.05|135.75|138.02|135.72|9
1652665350000|2022-05-16 01:42:30|138.04|135.74|138.04|135.74|138.04|135.74|138.01|135.71|8
1652665360000|2022-05-16 01:42:40|138.03|135.73|137.72|135.42|138.04|135.74|137.72|135.42|10
1652665380000|2022-05-16 01:43:00|137.73|135.43|137.7|135.4|137.75|135.45|137.69|135.39|7
1652665390000|2022-05-16 01:43:10|137.69|135.39|137.59|135.29|137.69|135.39|137.59|135.29|6
1652665400000|2022-05-16 01:43:20|137.61|135.31|137.65|135.35|137.66|135.36|137.53|135.23|14
1652665410000|2022-05-16 01:43:30|137.67|135.37|137.67|135.37|137.67|135.37|137.64|135.34|5
1652665420000|2022-05-16 01:43:40|137.69|135.39|137.76|135.46|137.76|135.46|137.69|135.39|7
1652665430000|2022-05-16 01:43:50|137.77|135.47|137.78|135.48|137.79|135.49|137.76|135.46|5
1652665440000|2022-05-16 01:44:00|137.82|135.52|137.82|135.52|137.85|135.55|137.8|135.5|9
1652665460000|2022-05-16 01:44:20|137.81|135.51|137.78|135.48|137.81|135.51|137.78|135.48|3
1652665470000|2022-05-16 01:44:30|137.79|135.49|137.8|135.5|137.87|135.57|137.79|135.49|8
1652665480000|2022-05-16 01:44:40|137.81|135.51|137.72|135.42|137.81|135.51|137.72|135.42|5
1652665490000|2022-05-16 01:44:50|137.71|135.41|137.61|135.31|137.71|135.41|137.61|135.31|5
1652665500000|2022-05-16 01:45:00|137.62|135.32|137.77|135.47|137.77|135.47|137.62|135.32|13
1652665510000|2022-05-16 01:45:10|137.8|135.5|137.82|135.52|137.83|135.53|137.8|135.5|6
1652665520000|2022-05-16 01:45:20|137.83|135.53|137.83|135.53|137.84|135.54|137.83|135.53|3
1652665550000|2022-05-16 01:45:50|137.79|135.49|137.76|135.46|137.79|135.49|137.76|135.46|5
1652665560000|2022-05-16 01:46:00|137.77|135.47|137.67|135.37|137.81|135.51|137.67|135.37|10
1652665570000|2022-05-16 01:46:10|137.68|135.38|137.71|135.41|137.71|135.41|137.68|135.38|3
1652665580000|2022-05-16 01:46:20|137.75|135.45|137.76|135.46|137.76|135.46|137.75|135.45|2
1652665590000|2022-05-16 01:46:30|137.77|135.47|137.74|135.44|137.77|135.47|137.74|135.44|4
1652665600000|2022-05-16 01:46:40|137.73|135.43|137.73|135.43|137.73|135.43|137.73|135.43|1
1652665610000|2022-05-16 01:46:50|137.72|135.42|137.73|135.43|137.73|135.43|137.72|135.42|2
1652665620000|2022-05-16 01:47:00|137.74|135.44|137.7|135.4|137.75|135.45|137.7|135.4|6
1652665630000|2022-05-16 01:47:10|137.66|135.36|137.62|135.32|137.66|135.36|137.62|135.32|4
1652665640000|2022-05-16 01:47:20|137.61|135.31|137.55|135.25|137.61|135.31|137.55|135.25|3
1652665650000|2022-05-16 01:47:30|137.56|135.26|137.65|135.35|137.65|135.35|137.56|135.26|4
1652665660000|2022-05-16 01:47:40|137.64|135.34|137.63|135.33|137.64|135.34|137.63|135.33|2
1652665670000|2022-05-16 01:47:50|137.6|135.3|137.57|135.27|137.67|135.37|137.57|135.27|7
1652665680000|2022-05-16 01:48:00|137.54|135.24|137.52|135.22|137.54|135.24|137.52|135.22|3
1652665700000|2022-05-16 01:48:20|137.53|135.23|137.59|135.29|137.59|135.29|137.53|135.23|5
1652665710000|2022-05-16 01:48:30|137.6|135.3|137.6|135.3|137.61|135.31|137.6|135.3|3
1652665720000|2022-05-16 01:48:40|137.61|135.31|137.62|135.32|137.62|135.32|137.6|135.3|4
1652665730000|2022-05-16 01:48:50|137.64|135.34|137.53|135.23|137.64|135.34|137.53|135.23|7
1652665740000|2022-05-16 01:49:00|137.52|135.22|137.47|135.17|137.52|135.22|137.47|135.17|7
1652665750000|2022-05-16 01:49:10|137.46|135.16|137.46|135.16|137.46|135.16|137.36|135.06|15
1652665760000|2022-05-16 01:49:20|137.5|135.2|137.61|135.31|137.61|135.31|137.5|135.2|7
1652665770000|2022-05-16 01:49:30|137.63|135.33|137.57|135.27|137.65|135.35|137.57|135.27|10
1652665780000|2022-05-16 01:49:40|137.54|135.24|137.53|135.23|137.54|135.24|137.52|135.22|4
1652665790000|2022-05-16 01:49:50|137.52|135.22|137.45|135.15|137.52|135.22|137.43|135.13|8
1652665800000|2022-05-16 01:50:00|137.46|135.16|137.62|135.32|137.62|135.32|137.46|135.16|12
1652665810000|2022-05-16 01:50:10|137.64|135.34|137.67|135.37|137.67|135.37|137.61|135.31|8
1652665820000|2022-05-16 01:50:20|137.69|135.39|137.69|135.39|137.69|135.39|137.68|135.38|3
1652665830000|2022-05-16 01:50:30|137.7|135.4|137.72|135.42|137.74|135.44|137.69|135.39|6
1652665840000|2022-05-16 01:50:40|137.73|135.43|137.74|135.44|137.74|135.44|137.73|135.43|2
1652665850000|2022-05-16 01:50:50|137.73|135.43|137.65|135.35|137.73|135.43|137.61|135.31|14
1652665860000|2022-05-16 01:51:00|137.66|135.36|137.7|135.4|137.7|135.4|137.66|135.36|5
1652665870000|2022-05-16 01:51:10|137.69|135.39|137.71|135.41|137.71|135.41|137.69|135.39|3
1652665880000|2022-05-16 01:51:20|137.72|135.42|137.69|135.39|137.75|135.45|137.69|135.39|6
1652665890000|2022-05-16 01:51:30|137.7|135.4|137.71|135.41|137.71|135.41|137.7|135.4|2
1652665900000|2022-05-16 01:51:40|137.7|135.4|137.67|135.37|137.7|135.4|137.65|135.35|6
1652665910000|2022-05-16 01:51:50|137.68|135.38|137.77|135.47|137.77|135.47|137.68|135.38|7
1652665920000|2022-05-16 01:52:00|137.74|135.44|137.84|135.54|137.85|135.55|137.74|135.44|10
1652665930000|2022-05-16 01:52:10|137.85|135.55|137.85|135.55|137.85|135.55|137.85|135.55|1
1652665940000|2022-05-16 01:52:20|137.83|135.53|137.81|135.51|137.83|135.53|137.81|135.51|6
1652665950000|2022-05-16 01:52:30|137.79|135.49|137.71|135.41|137.79|135.49|137.69|135.39|13
1652665960000|2022-05-16 01:52:40|137.75|135.45|137.73|135.43|137.75|135.45|137.73|135.43|3
1652665990000|2022-05-16 01:53:10|137.74|135.44|137.74|135.44|137.74|135.44|137.74|135.44|1
1652666000000|2022-05-16 01:53:20|137.79|135.49|137.8|135.5|137.82|135.52|137.79|135.49|9
1652666010000|2022-05-16 01:53:30|137.81|135.51|137.8|135.5|137.82|135.52|137.8|135.5|3
1652666020000|2022-05-16 01:53:40|137.77|135.47|137.78|135.48|137.78|135.48|137.77|135.47|2
1652666040000|2022-05-16 01:54:00|137.77|135.47|137.77|135.47|137.77|135.47|137.76|135.46|3
1652666060000|2022-05-16 01:54:20|137.75|135.45|137.77|135.47|137.77|135.47|137.72|135.42|6
1652666070000|2022-05-16 01:54:30|137.78|135.48|137.8|135.5|137.81|135.51|137.78|135.48|5
1652666080000|2022-05-16 01:54:40|137.79|135.49|137.78|135.48|137.79|135.49|137.76|135.46|6
1652666090000|2022-05-16 01:54:50|137.77|135.47|137.72|135.42|137.77|135.47|137.72|135.42|9
1652666100000|2022-05-16 01:55:00|137.73|135.43|137.74|135.44|137.74|135.44|137.73|135.43|2
1652666110000|2022-05-16 01:55:10|137.73|135.43|137.73|135.43|137.74|135.44|137.73|135.43|3
1652666130000|2022-05-16 01:55:30|137.75|135.45|137.81|135.51|137.81|135.51|137.75|135.45|7
1652666140000|2022-05-16 01:55:40|137.83|135.53|137.86|135.56|137.86|135.56|137.83|135.53|2
1652666150000|2022-05-16 01:55:50|137.85|135.55|137.81|135.51|137.85|135.55|137.8|135.5|5
1652666160000|2022-05-16 01:56:00|137.82|135.52|137.86|135.56|137.86|135.56|137.82|135.52|5
1652666170000|2022-05-16 01:56:10|137.84|135.54|137.76|135.46|137.84|135.54|137.76|135.46|6
1652666180000|2022-05-16 01:56:20|137.75|135.45|137.81|135.51|137.81|135.51|137.75|135.45|3
1652666190000|2022-05-16 01:56:30|137.85|135.55|137.86|135.56|137.9|135.6|137.85|135.55|7
1652666200000|2022-05-16 01:56:40|137.87|135.57|137.93|135.63|137.93|135.63|137.87|135.57|4
1652666210000|2022-05-16 01:56:50|137.94|135.64|137.85|135.55|137.94|135.64|137.85|135.55|8
1652666220000|2022-05-16 01:57:00|137.86|135.56|137.86|135.56|137.87|135.57|137.86|135.56|3
1652666240000|2022-05-16 01:57:20|137.82|135.52|137.73|135.43|137.82|135.52|137.7|135.4|12
1652666250000|2022-05-16 01:57:30|137.74|135.44|137.77|135.47|137.77|135.47|137.74|135.44|3
1652666270000|2022-05-16 01:57:50|137.76|135.46|137.79|135.49|137.79|135.49|137.76|135.46|3
1652666280000|2022-05-16 01:58:00|137.83|135.53|137.89|135.59|137.89|135.59|137.83|135.53|6
1652666290000|2022-05-16 01:58:10|137.91|135.61|137.91|135.61|137.92|135.62|137.91|135.61|3
1652666300000|2022-05-16 01:58:20|137.92|135.62|137.92|135.62|137.92|135.62|137.92|135.62|1
1652666310000|2022-05-16 01:58:30|137.91|135.61|137.86|135.56|137.91|135.61|137.85|135.55|6
1652666320000|2022-05-16 01:58:40|137.85|135.55|137.93|135.63|137.93|135.63|137.85|135.55|4
1652666330000|2022-05-16 01:58:50|137.94|135.64|137.94|135.64|137.94|135.64|137.93|135.63|3
1652666340000|2022-05-16 01:59:00|137.95|135.65|137.95|135.65|137.96|135.66|137.93|135.63|5
1652666350000|2022-05-16 01:59:10|137.94|135.64|137.93|135.63|137.94|135.64|137.92|135.62|4
1652666360000|2022-05-16 01:59:20|137.92|135.62|137.84|135.54|137.92|135.62|137.84|135.54|4
1652666370000|2022-05-16 01:59:30|137.83|135.53|137.82|135.52|137.83|135.53|137.78|135.48|8
1652666390000|2022-05-16 01:59:50|137.83|135.53|137.92|135.62|137.92|135.62|137.83|135.53|5
1652666400000|2022-05-16 02:00:00|137.93|135.63|137.88|135.58|137.94|135.64|137.86|135.56|6
1652666410000|2022-05-16 02:00:10|137.87|135.57|137.86|135.56|137.87|135.57|137.86|135.56|2
1652666430000|2022-05-16 02:00:30|137.85|135.55|137.82|135.52|137.85|135.55|137.82|135.52|6
1652666440000|2022-05-16 02:00:40|137.77|135.47|137.74|135.44|137.77|135.47|137.74|135.44|6
1652666450000|2022-05-16 02:00:50|137.73|135.43|137.71|135.41|137.73|135.43|137.68|135.38|7
1652666470000|2022-05-16 02:01:10|137.72|135.42|137.73|135.43|137.74|135.44|137.71|135.41|5
1652666480000|2022-05-16 02:01:20|137.74|135.44|137.66|135.36|137.78|135.48|137.66|135.36|10
1652666490000|2022-05-16 02:01:30|137.64|135.34|137.63|135.33|137.65|135.35|137.63|135.33|4
1652666500000|2022-05-16 02:01:40|137.62|135.32|137.54|135.24|137.62|135.32|137.54|135.24|7
1652666510000|2022-05-16 02:01:50|137.56|135.26|137.61|135.31|137.61|135.31|137.55|135.25|5
1652666520000|2022-05-16 02:02:00|137.6|135.3|137.55|135.25|137.6|135.3|137.55|135.25|4
1652666530000|2022-05-16 02:02:10|137.54|135.24|137.61|135.31|137.61|135.31|137.53|135.23|7
1652666540000|2022-05-16 02:02:20|137.6|135.3|137.62|135.32|137.62|135.32|137.6|135.3|3
1652666550000|2022-05-16 02:02:30|137.67|135.37|137.69|135.39|137.7|135.4|137.67|135.37|3
1652666560000|2022-05-16 02:02:40|137.7|135.4|137.63|135.33|137.72|135.42|137.63|135.33|6
1652666570000|2022-05-16 02:02:50|137.64|135.34|137.63|135.33|137.64|135.34|137.59|135.29|10
1652666580000|2022-05-16 02:03:00|137.62|135.32|137.64|135.34|137.64|135.34|137.59|135.29|7
1652666590000|2022-05-16 02:03:10|137.63|135.33|137.62|135.32|137.63|135.33|137.62|135.32|2
1652666600000|2022-05-16 02:03:20|137.63|135.33|137.71|135.41|137.71|135.41|137.63|135.33|5
1652666610000|2022-05-16 02:03:30|137.72|135.42|137.72|135.42|137.72|135.42|137.72|135.42|1
1652666640000|2022-05-16 02:04:00|137.73|135.43|137.72|135.42|137.73|135.43|137.72|135.42|2
1652666650000|2022-05-16 02:04:10|137.71|135.41|137.63|135.33|137.71|135.41|137.62|135.32|9
1652666670000|2022-05-16 02:04:30|137.62|135.32|137.62|135.32|137.62|135.32|137.62|135.32|1
1652666680000|2022-05-16 02:04:40|137.61|135.31|137.58|135.28|137.61|135.31|137.58|135.28|3
1652666690000|2022-05-16 02:04:50|137.59|135.29|137.59|135.29|137.59|135.29|137.59|135.29|1
1652666700000|2022-05-16 02:05:00|137.6|135.3|137.52|135.22|137.6|135.3|137.5|135.2|8
1652666710000|2022-05-16 02:05:10|137.53|135.23|137.62|135.32|137.62|135.32|137.53|135.23|7
1652666720000|2022-05-16 02:05:20|137.61|135.31|137.54|135.24|137.61|135.31|137.54|135.24|7
1652666730000|2022-05-16 02:05:30|137.53|135.23|137.43|135.13|137.54|135.24|137.43|135.13|7
1652666740000|2022-05-16 02:05:40|137.44|135.14|137.52|135.22|137.52|135.22|137.44|135.14|5
1652666750000|2022-05-16 02:05:50|137.53|135.23|137.63|135.33|137.64|135.34|137.53|135.23|8
1652666760000|2022-05-16 02:06:00|137.62|135.32|137.59|135.29|137.62|135.32|137.59|135.29|2
1652666770000|2022-05-16 02:06:10|137.58|135.28|137.57|135.27|137.58|135.28|137.56|135.26|5
1652666780000|2022-05-16 02:06:20|137.58|135.28|137.62|135.32|137.62|135.32|137.58|135.28|3
1652666790000|2022-05-16 02:06:30|137.61|135.31|137.64|135.34|137.64|135.34|137.6|135.3|6
1652666800000|2022-05-16 02:06:40|137.63|135.33|137.64|135.34|137.64|135.34|137.63|135.33|2
1652666810000|2022-05-16 02:06:50|137.65|135.35|137.72|135.42|137.72|135.42|137.65|135.35|5
1652666820000|2022-05-16 02:07:00|137.7|135.4|137.7|135.4|137.71|135.41|137.7|135.4|3
1652666830000|2022-05-16 02:07:10|137.71|135.41|137.79|135.49|137.79|135.49|137.71|135.41|6
1652666840000|2022-05-16 02:07:20|137.78|135.48|137.74|135.44|137.78|135.48|137.73|135.43|4
1652666860000|2022-05-16 02:07:40|137.75|135.45|137.79|135.49|137.79|135.49|137.75|135.45|4
1652666870000|2022-05-16 02:07:50|137.8|135.5|137.8|135.5|137.8|135.5|137.8|135.5|1
1652666890000|2022-05-16 02:08:10|137.72|135.42|137.65|135.35|137.72|135.42|137.64|135.34|6
1652666910000|2022-05-16 02:08:30|137.67|135.37|137.73|135.43|137.73|135.43|137.67|135.37|6
1652666930000|2022-05-16 02:08:50|137.72|135.42|137.66|135.36|137.72|135.42|137.64|135.34|7
1652666940000|2022-05-16 02:09:00|137.63|135.33|137.65|135.35|137.65|135.35|137.63|135.33|3
1652666960000|2022-05-16 02:09:20|137.62|135.32|137.51|135.21|137.62|135.32|137.5|135.2|10
1652666970000|2022-05-16 02:09:30|137.52|135.22|137.54|135.24|137.54|135.24|137.52|135.22|2
1652666990000|2022-05-16 02:09:50|137.53|135.23|137.32|135.02|137.53|135.23|137.32|135.02|17
1652667000000|2022-05-16 02:10:00|137.33|135.03|137.35|135.05|137.36|135.06|137.29|134.99|18
1652667010000|2022-05-16 02:10:10|137.36|135.06|137.51|135.21|137.51|135.21|137.36|135.06|16
1652667020000|2022-05-16 02:10:20|137.54|135.24|137.58|135.28|137.58|135.28|137.54|135.24|9
1652667030000|2022-05-16 02:10:30|137.6|135.3|137.63|135.33|137.63|135.33|137.6|135.3|4
1652667040000|2022-05-16 02:10:40|137.64|135.34|137.5|135.2|137.64|135.34|137.5|135.2|17
1652667050000|2022-05-16 02:10:50|137.51|135.21|137.46|135.16|137.51|135.21|137.46|135.16|6
1652667060000|2022-05-16 02:11:00|137.47|135.17|137.45|135.15|137.48|135.18|137.43|135.13|7
1652667070000|2022-05-16 02:11:10|137.42|135.12|137.32|135.02|137.42|135.12|137.32|135.02|6
1652667080000|2022-05-16 02:11:20|137.31|135.01|137.27|134.97|137.31|135.01|137.26|134.96|8
1652667090000|2022-05-16 02:11:30|137.28|134.98|137.15|134.85|137.28|134.98|137.15|134.85|8
1652667110000|2022-05-16 02:11:50|137.17|134.87|137.26|134.96|137.27|134.97|137.15|134.85|11
1652667120000|2022-05-16 02:12:00|137.24|134.94|137.31|135.01|137.31|135.01|137.24|134.94|6
1652667130000|2022-05-16 02:12:10|137.34|135.04|137.26|134.96|137.34|135.04|137.26|134.96|7
1652667140000|2022-05-16 02:12:20|137.25|134.95|137.21|134.91|137.26|134.96|137.21|134.91|4
1652667150000|2022-05-16 02:12:30|137.2|134.9|136.95|134.65|137.2|134.9|136.93|134.63|13
1652667160000|2022-05-16 02:12:40|136.96|134.66|136.8|134.5|136.96|134.66|136.78|134.48|12
1652667170000|2022-05-16 02:12:50|136.82|134.52|136.97|134.67|136.98|134.68|136.82|134.52|14
1652667180000|2022-05-16 02:13:00|136.96|134.66|136.83|134.53|136.96|134.66|136.83|134.53|10
1652667190000|2022-05-16 02:13:10|136.84|134.54|136.74|134.44|136.84|134.54|136.71|134.41|10
1652667200000|2022-05-16 02:13:20|136.73|134.43|136.87|134.57|136.87|134.57|136.73|134.43|11
1652667210000|2022-05-16 02:13:30|136.88|134.58|136.91|134.61|136.91|134.61|136.88|134.58|7
1652667220000|2022-05-16 02:13:40|136.92|134.62|136.93|134.63|136.93|134.63|136.88|134.58|8
1652667230000|2022-05-16 02:13:50|136.9|134.6|137|134.7|137|134.7|136.9|134.6|7
1652667240000|2022-05-16 02:14:00|137.01|134.71|137.04|134.74|137.04|134.74|136.97|134.67|8
1652667250000|2022-05-16 02:14:10|137.05|134.75|136.92|134.62|137.05|134.75|136.92|134.62|9
1652667260000|2022-05-16 02:14:20|136.93|134.63|136.93|134.63|136.93|134.63|136.91|134.61|5
1652667270000|2022-05-16 02:14:30|136.95|134.65|136.95|134.65|136.95|134.65|136.92|134.62|7
1652667280000|2022-05-16 02:14:40|136.94|134.64|136.93|134.63|136.94|134.64|136.93|134.63|2
1652667290000|2022-05-16 02:14:50|136.9|134.6|136.93|134.63|136.93|134.63|136.9|134.6|3
1652667300000|2022-05-16 02:15:00|136.94|134.64|136.95|134.65|136.96|134.66|136.9|134.6|11
1652667310000|2022-05-16 02:15:10|136.96|134.66|137.06|134.76|137.06|134.76|136.96|134.66|6
1652667320000|2022-05-16 02:15:20|137.07|134.77|137.05|134.75|137.07|134.77|137.01|134.71|8
1652667330000|2022-05-16 02:15:30|137.06|134.76|137.03|134.73|137.06|134.76|137.03|134.73|4
1652667340000|2022-05-16 02:15:40|137|134.7|137.06|134.76|137.06|134.76|137|134.7|6
1652667350000|2022-05-16 02:15:50|137.08|134.78|137.07|134.77|137.08|134.78|137.05|134.75|6
1652667360000|2022-05-16 02:16:00|137.08|134.78|137.12|134.82|137.16|134.86|137.07|134.77|13
1652667370000|2022-05-16 02:16:10|137.13|134.83|137.12|134.82|137.13|134.83|137.11|134.81|3
1652667380000|2022-05-16 02:16:20|137.08|134.78|137.02|134.72|137.08|134.78|137.02|134.72|4
1652667390000|2022-05-16 02:16:30|137.03|134.73|137.14|134.84|137.14|134.84|137.03|134.73|12
1652667410000|2022-05-16 02:16:50|137.17|134.87|137.24|134.94|137.28|134.98|137.17|134.87|9
1652667420000|2022-05-16 02:17:00|137.25|134.95|137.27|134.97|137.27|134.97|137.25|134.95|3
1652667430000|2022-05-16 02:17:10|137.22|134.92|137.24|134.94|137.24|134.94|137.21|134.91|5
1652667440000|2022-05-16 02:17:20|137.25|134.95|137.21|134.91|137.27|134.97|137.2|134.9|10
1652667450000|2022-05-16 02:17:30|137.2|134.9|137.17|134.87|137.2|134.9|137.16|134.86|5
1652667460000|2022-05-16 02:17:40|137.16|134.86|137.15|134.85|137.16|134.86|137.15|134.85|2
1652667470000|2022-05-16 02:17:50|137.14|134.84|137.16|134.86|137.16|134.86|137.14|134.84|3
1652667480000|2022-05-16 02:18:00|137.17|134.87|137.28|134.98|137.28|134.98|137.17|134.87|9
1652667490000|2022-05-16 02:18:10|137.27|134.97|137.28|134.98|137.28|134.98|137.25|134.95|5
1652667500000|2022-05-16 02:18:20|137.27|134.97|137.34|135.04|137.34|135.04|137.27|134.97|6
1652667510000|2022-05-16 02:18:30|137.35|135.05|137.48|135.18|137.48|135.18|137.35|135.05|10
1652667520000|2022-05-16 02:18:40|137.46|135.16|137.43|135.13|137.46|135.16|137.43|135.13|3
1652667530000|2022-05-16 02:18:50|137.41|135.11|137.42|135.12|137.42|135.12|137.41|135.11|2
1652667540000|2022-05-16 02:19:00|137.43|135.13|137.41|135.11|137.43|135.13|137.39|135.09|3
1652667550000|2022-05-16 02:19:10|137.38|135.08|137.44|135.14|137.44|135.14|137.3|135|16
1652667560000|2022-05-16 02:19:20|137.45|135.15|137.44|135.14|137.46|135.16|137.44|135.14|4
1652667570000|2022-05-16 02:19:30|137.43|135.13|137.44|135.14|137.44|135.14|137.43|135.13|2
1652667580000|2022-05-16 02:19:40|137.45|135.15|137.44|135.14|137.47|135.17|137.44|135.14|3
1652667610000|2022-05-16 02:20:10|137.43|135.13|137.42|135.12|137.43|135.13|137.42|135.12|2
1652667630000|2022-05-16 02:20:30|137.41|135.11|137.39|135.09|137.41|135.11|137.37|135.07|8
1652667640000|2022-05-16 02:20:40|137.38|135.08|137.31|135.01|137.39|135.09|137.3|135|16
1652667650000|2022-05-16 02:20:50|137.32|135.02|137.33|135.03|137.33|135.03|137.3|135|7
1652667660000|2022-05-16 02:21:00|137.31|135.01|137.35|135.05|137.35|135.05|137.31|135.01|7
1652667670000|2022-05-16 02:21:10|137.34|135.04|137.33|135.03|137.34|135.04|137.32|135.02|4
1652667680000|2022-05-16 02:21:20|137.35|135.05|137.33|135.03|137.35|135.05|137.33|135.03|3
1652667690000|2022-05-16 02:21:30|137.34|135.04|137.3|135|137.34|135.04|137.29|134.99|5
1652667700000|2022-05-16 02:21:40|137.31|135.01|137.34|135.04|137.34|135.04|137.31|135.01|3
1652667710000|2022-05-16 02:21:50|137.33|135.03|137.33|135.03|137.34|135.04|137.33|135.03|3
1652667720000|2022-05-16 02:22:00|137.32|135.02|137.31|135.01|137.32|135.02|137.3|135|3
1652667730000|2022-05-16 02:22:10|137.32|135.02|137.4|135.1|137.4|135.1|137.32|135.02|7
1652667740000|2022-05-16 02:22:20|137.39|135.09|137.4|135.1|137.41|135.11|137.39|135.09|5
1652667750000|2022-05-16 02:22:30|137.41|135.11|137.41|135.11|137.42|135.12|137.41|135.11|3
1652667760000|2022-05-16 02:22:40|137.34|135.04|137.48|135.18|137.48|135.18|137.33|135.03|13
1652667770000|2022-05-16 02:22:50|137.5|135.2|137.52|135.22|137.52|135.22|137.5|135.2|3
1652667780000|2022-05-16 02:23:00|137.55|135.25|137.6|135.3|137.6|135.3|137.55|135.25|6
1652667790000|2022-05-16 02:23:10|137.59|135.29|137.62|135.32|137.62|135.32|137.56|135.26|8
1652667800000|2022-05-16 02:23:20|137.61|135.31|137.57|135.27|137.62|135.32|137.57|135.27|6
1652667810000|2022-05-16 02:23:30|137.54|135.24|137.52|135.22|137.54|135.24|137.51|135.21|4
1652667820000|2022-05-16 02:23:40|137.53|135.23|137.54|135.24|137.54|135.24|137.53|135.23|2
1652667830000|2022-05-16 02:23:50|137.53|135.23|137.53|135.23|137.53|135.23|137.53|135.23|1
1652667840000|2022-05-16 02:24:00|137.5|135.2|137.51|135.21|137.51|135.21|137.5|135.2|2
1652667850000|2022-05-16 02:24:10|137.48|135.18|137.48|135.18|137.48|135.18|137.47|135.17|3
1652667860000|2022-05-16 02:24:20|137.49|135.19|137.5|135.2|137.5|135.2|137.49|135.19|4
1652667870000|2022-05-16 02:24:30|137.49|135.19|137.49|135.19|137.5|135.2|137.46|135.16|7
1652667880000|2022-05-16 02:24:40|137.5|135.2|137.49|135.19|137.5|135.2|137.48|135.18|3
1652667890000|2022-05-16 02:24:50|137.5|135.2|137.49|135.19|137.5|135.2|137.47|135.17|7
1652667900000|2022-05-16 02:25:00|137.48|135.18|137.46|135.16|137.48|135.18|137.46|135.16|7
1652667910000|2022-05-16 02:25:10|137.52|135.22|137.52|135.22|137.52|135.22|137.52|135.22|1
1652667920000|2022-05-16 02:25:20|137.53|135.23|137.52|135.22|137.54|135.24|137.52|135.22|4
1652667960000|2022-05-16 02:26:00|137.46|135.16|137.49|135.19|137.5|135.2|137.46|135.16|10
1652667970000|2022-05-16 02:26:10|137.5|135.2|137.53|135.23|137.53|135.23|137.5|135.2|2
1652667980000|2022-05-16 02:26:20|137.54|135.24|137.56|135.26|137.56|135.26|137.54|135.24|3
1652667990000|2022-05-16 02:26:30|137.55|135.25|137.56|135.26|137.56|135.26|137.55|135.25|2
1652668010000|2022-05-16 02:26:50|137.55|135.25|137.55|135.25|137.56|135.26|137.55|135.25|3
1652668020000|2022-05-16 02:27:00|137.53|135.23|137.51|135.21|137.53|135.23|137.49|135.19|4
1652668030000|2022-05-16 02:27:10|137.52|135.22|137.54|135.24|137.54|135.24|137.52|135.22|3
1652668040000|2022-05-16 02:27:20|137.55|135.25|137.65|135.35|137.65|135.35|137.54|135.24|7
1652668050000|2022-05-16 02:27:30|137.66|135.36|137.66|135.36|137.67|135.37|137.66|135.36|3
1652668060000|2022-05-16 02:27:40|137.67|135.37|137.67|135.37|137.67|135.37|137.67|135.37|1
1652668070000|2022-05-16 02:27:50|137.66|135.36|137.67|135.37|137.67|135.37|137.66|135.36|2
1652668080000|2022-05-16 02:28:00|137.69|135.39|137.64|135.34|137.79|135.49|137.62|135.32|15
1652668090000|2022-05-16 02:28:10|137.63|135.33|137.64|135.34|137.65|135.35|137.63|135.33|4
1652668100000|2022-05-16 02:28:20|137.59|135.29|137.56|135.26|137.59|135.29|137.56|135.26|3
1652668110000|2022-05-16 02:28:30|137.55|135.25|137.55|135.25|137.55|135.25|137.55|135.25|1
1652668120000|2022-05-16 02:28:40|137.58|135.28|137.63|135.33|137.63|135.33|137.58|135.28|4
1652668130000|2022-05-16 02:28:50|137.64|135.34|137.6|135.3|137.64|135.34|137.6|135.3|5
1652668140000|2022-05-16 02:29:00|137.58|135.28|137.52|135.22|137.58|135.28|137.52|135.22|6
1652668150000|2022-05-16 02:29:10|137.51|135.21|137.55|135.25|137.55|135.25|137.51|135.21|5
1652668160000|2022-05-16 02:29:20|137.56|135.26|137.55|135.25|137.58|135.28|137.55|135.25|5
1652668170000|2022-05-16 02:29:30|137.54|135.24|137.54|135.24|137.54|135.24|137.49|135.19|8
1652668180000|2022-05-16 02:29:40|137.55|135.25|137.59|135.29|137.59|135.29|137.55|135.25|2
1652668190000|2022-05-16 02:29:50|137.6|135.3|137.62|135.32|137.63|135.33|137.6|135.3|4
1652668200000|2022-05-16 02:30:00|137.63|135.33|137.63|135.33|137.64|135.34|137.63|135.33|3
1652668210000|2022-05-16 02:30:10|137.64|135.34|137.64|135.34|137.64|135.34|137.63|135.33|3
1652668220000|2022-05-16 02:30:20|137.63|135.33|137.62|135.32|137.63|135.33|137.62|135.32|2
1652668230000|2022-05-16 02:30:30|137.63|135.33|137.59|135.29|137.64|135.34|137.59|135.29|4
1652668240000|2022-05-16 02:30:40|137.58|135.28|137.63|135.33|137.63|135.33|137.58|135.28|4
1652668280000|2022-05-16 02:31:20|137.64|135.34|137.7|135.4|137.72|135.42|137.64|135.34|8
1652668290000|2022-05-16 02:31:30|137.71|135.41|137.71|135.41|137.71|135.41|137.69|135.39|4
1652668300000|2022-05-16 02:31:40|137.7|135.4|137.79|135.49|137.79|135.49|137.7|135.4|9
1652668310000|2022-05-16 02:31:50|137.8|135.5|137.73|135.43|137.8|135.5|137.72|135.42|10
1652668320000|2022-05-16 02:32:00|137.71|135.41|137.7|135.4|137.71|135.41|137.69|135.39|4
1652668330000|2022-05-16 02:32:10|137.71|135.41|137.73|135.43|137.73|135.43|137.71|135.41|3
1652668340000|2022-05-16 02:32:20|137.74|135.44|137.8|135.5|137.8|135.5|137.74|135.44|9
1652668350000|2022-05-16 02:32:30|137.79|135.49|137.75|135.45|137.79|135.49|137.72|135.42|5
1652668360000|2022-05-16 02:32:40|137.74|135.44|137.74|135.44|137.74|135.44|137.74|135.44|1
1652668370000|2022-05-16 02:32:50|137.75|135.45|137.74|135.44|137.75|135.45|137.73|135.43|3
1652668380000|2022-05-16 02:33:00|137.75|135.45|137.68|135.38|137.75|135.45|137.67|135.37|6
1652668390000|2022-05-16 02:33:10|137.67|135.37|137.67|135.37|137.67|135.37|137.67|135.37|1
1652668400000|2022-05-16 02:33:20|137.68|135.38|137.68|135.38|137.68|135.38|137.68|135.38|1
1652668440000|2022-05-16 02:34:00|137.69|135.39|137.76|135.46|137.76|135.46|137.69|135.39|7
1652668460000|2022-05-16 02:34:20|137.78|135.48|137.78|135.48|137.78|135.48|137.77|135.47|3
1652668470000|2022-05-16 02:34:30|137.79|135.49|137.82|135.52|137.83|135.53|137.79|135.49|6
1652668480000|2022-05-16 02:34:40|137.83|135.53|137.84|135.54|137.84|135.54|137.83|135.53|2
1652668490000|2022-05-16 02:34:50|137.83|135.53|137.83|135.53|137.83|135.53|137.83|135.53|1
1652668500000|2022-05-16 02:35:00|137.82|135.52|137.75|135.45|137.82|135.52|137.75|135.45|9
1652668510000|2022-05-16 02:35:10|137.71|135.41|137.76|135.46|137.76|135.46|137.71|135.41|5
1652668520000|2022-05-16 02:35:20|137.78|135.48|137.86|135.56|137.86|135.56|137.78|135.48|7
1652668530000|2022-05-16 02:35:30|137.85|135.55|137.82|135.52|137.85|135.55|137.81|135.51|6
1652668540000|2022-05-16 02:35:40|137.81|135.51|137.79|135.49|137.81|135.51|137.79|135.49|2
1652668550000|2022-05-16 02:35:50|137.78|135.48|137.76|135.46|137.78|135.48|137.76|135.46|2
1652668570000|2022-05-16 02:36:10|137.77|135.47|137.76|135.46|137.77|135.47|137.76|135.46|2
1652668580000|2022-05-16 02:36:20|137.75|135.45|137.67|135.37|137.76|135.46|137.67|135.37|8
1652668590000|2022-05-16 02:36:30|137.68|135.38|137.77|135.47|137.77|135.47|137.68|135.38|6
1652668610000|2022-05-16 02:36:50|137.78|135.48|137.77|135.47|137.78|135.48|137.77|135.47|2
1652668620000|2022-05-16 02:37:00|137.78|135.48|137.7|135.4|137.78|135.48|137.7|135.4|5
1652668640000|2022-05-16 02:37:20|137.71|135.41|137.78|135.48|137.78|135.48|137.71|135.41|6
1652668650000|2022-05-16 02:37:30|137.77|135.47|137.74|135.44|137.77|135.47|137.74|135.44|4
1652668660000|2022-05-16 02:37:40|137.75|135.45|137.76|135.46|137.76|135.46|137.75|135.45|2
1652668680000|2022-05-16 02:38:00|137.75|135.45|137.81|135.51|137.81|135.51|137.75|135.45|6
1652668690000|2022-05-16 02:38:10|137.82|135.52|137.78|135.48|137.84|135.54|137.78|135.48|11
1652668700000|2022-05-16 02:38:20|137.79|135.49|137.82|135.52|137.82|135.52|137.79|135.49|3
1652668720000|2022-05-16 02:38:40|137.83|135.53|137.83|135.53|137.83|135.53|137.83|135.53|1
1652668740000|2022-05-16 02:39:00|137.87|135.57|137.9|135.6|137.91|135.61|137.86|135.56|8
1652668750000|2022-05-16 02:39:10|137.91|135.61|137.84|135.54|137.91|135.61|137.84|135.54|5
1652668760000|2022-05-16 02:39:20|137.85|135.55|137.85|135.55|137.86|135.56|137.85|135.55|3
1652668780000|2022-05-16 02:39:40|137.86|135.56|137.88|135.58|137.88|135.58|137.86|135.56|2
1652668800000|2022-05-16 02:40:00|137.87|135.57|137.73|135.43|137.87|135.57|137.73|135.43|10
1652668810000|2022-05-16 02:40:10|137.74|135.44|137.73|135.43|137.74|135.44|137.73|135.43|6
1652668820000|2022-05-16 02:40:20|137.74|135.44|137.83|135.53|137.83|135.53|137.74|135.44|6
1652668840000|2022-05-16 02:40:40|137.82|135.52|137.79|135.49|137.82|135.52|137.79|135.49|4
1652668850000|2022-05-16 02:40:50|137.8|135.5|137.82|135.52|137.82|135.52|137.8|135.5|3
1652668860000|2022-05-16 02:41:00|137.8|135.5|137.71|135.41|137.81|135.51|137.7|135.4|11
1652668870000|2022-05-16 02:41:10|137.7|135.4|137.6|135.3|137.7|135.4|137.59|135.29|14
1652668880000|2022-05-16 02:41:20|137.61|135.31|137.59|135.29|137.62|135.32|137.51|135.21|12
1652668890000|2022-05-16 02:41:30|137.6|135.3|137.6|135.3|137.61|135.31|137.6|135.3|7
1652668900000|2022-05-16 02:41:40|137.61|135.31|137.62|135.32|137.63|135.33|137.61|135.31|7
1652668910000|2022-05-16 02:41:50|137.63|135.33|137.67|135.37|137.67|135.37|137.63|135.33|2
1652668920000|2022-05-16 02:42:00|137.69|135.39|137.63|135.33|137.69|135.39|137.62|135.32|9
1652668930000|2022-05-16 02:42:10|137.64|135.34|137.6|135.3|137.64|135.34|137.59|135.29|6
1652668940000|2022-05-16 02:42:20|137.59|135.29|137.59|135.29|137.59|135.29|137.59|135.29|1
1652668950000|2022-05-16 02:42:30|137.58|135.28|137.53|135.23|137.58|135.28|137.52|135.22|4
1652668960000|2022-05-16 02:42:40|137.52|135.22|137.54|135.24|137.54|135.24|137.52|135.22|3
1652668970000|2022-05-16 02:42:50|137.55|135.25|137.53|135.23|137.57|135.27|137.51|135.21|6
1652668980000|2022-05-16 02:43:00|137.54|135.24|137.53|135.23|137.54|135.24|137.53|135.23|2
1652668990000|2022-05-16 02:43:10|137.54|135.24|137.66|135.36|137.66|135.36|137.54|135.24|8
1652669010000|2022-05-16 02:43:30|137.65|135.35|137.58|135.28|137.65|135.35|137.58|135.28|5
1652669020000|2022-05-16 02:43:40|137.54|135.24|137.51|135.21|137.55|135.25|137.51|135.21|8
1652669030000|2022-05-16 02:43:50|137.52|135.22|137.51|135.21|137.52|135.22|137.51|135.21|2
1652669040000|2022-05-16 02:44:00|137.52|135.22|137.52|135.22|137.52|135.22|137.52|135.22|1
1652669070000|2022-05-16 02:44:30|137.51|135.21|137.49|135.19|137.51|135.21|137.49|135.19|5
1652669090000|2022-05-16 02:44:50|137.51|135.21|137.58|135.28|137.58|135.28|137.51|135.21|6
1652669100000|2022-05-16 02:45:00|137.56|135.26|137.51|135.21|137.56|135.26|137.5|135.2|6
1652669110000|2022-05-16 02:45:10|137.49|135.19|137.44|135.14|137.49|135.19|137.44|135.14|4
1652669120000|2022-05-16 02:45:20|137.46|135.16|137.34|135.04|137.46|135.16|137.34|135.04|10
1652669130000|2022-05-16 02:45:30|137.33|135.03|137.3|135|137.33|135.03|137.3|135|4
1652669140000|2022-05-16 02:45:40|137.26|134.96|137.29|134.99|137.29|134.99|137.22|134.92|10
1652669150000|2022-05-16 02:45:50|137.3|135|137.24|134.94|137.3|135|137.23|134.93|7
1652669160000|2022-05-16 02:46:00|137.25|134.95|137.29|134.99|137.3|135|137.25|134.95|4
1652669170000|2022-05-16 02:46:10|137.3|135|137.24|134.94|137.3|135|137.24|134.94|8
1652669180000|2022-05-16 02:46:20|137.23|134.93|137.22|134.92|137.23|134.93|137.21|134.91|4
1652669190000|2022-05-16 02:46:30|137.21|134.91|137.19|134.89|137.21|134.91|137.19|134.89|2
1652669200000|2022-05-16 02:46:40|137.18|134.88|137.15|134.85|137.18|134.88|137.15|134.85|3
1652669230000|2022-05-16 02:47:10|137.21|134.91|137.2|134.9|137.21|134.91|137.2|134.9|2
1652669240000|2022-05-16 02:47:20|137.19|134.89|137.18|134.88|137.19|134.89|137.16|134.86|6
1652669250000|2022-05-16 02:47:30|137.19|134.89|137.21|134.91|137.21|134.91|137.19|134.89|3
1652669260000|2022-05-16 02:47:40|137.22|134.92|137.27|134.97|137.29|134.99|137.22|134.92|5
1652669270000|2022-05-16 02:47:50|137.28|134.98|137.37|135.07|137.37|135.07|137.28|134.98|6
1652669280000|2022-05-16 02:48:00|137.36|135.06|137.34|135.04|137.36|135.06|137.34|135.04|5
1652669290000|2022-05-16 02:48:10|137.35|135.05|137.35|135.05|137.36|135.06|137.32|135.02|5
1652669300000|2022-05-16 02:48:20|137.34|135.04|137.32|135.02|137.34|135.04|137.32|135.02|3
1652669310000|2022-05-16 02:48:30|137.33|135.03|137.4|135.1|137.4|135.1|137.33|135.03|7
1652669320000|2022-05-16 02:48:40|137.39|135.09|137.4|135.1|137.4|135.1|137.39|135.09|2
1652669330000|2022-05-16 02:48:50|137.41|135.11|137.44|135.14|137.46|135.16|137.41|135.11|4
1652669340000|2022-05-16 02:49:00|137.43|135.13|137.41|135.11|137.43|135.13|137.41|135.11|2
1652669350000|2022-05-16 02:49:10|137.39|135.09|137.29|134.99|137.39|135.09|137.29|134.99|6
1652669360000|2022-05-16 02:49:20|137.28|134.98|137.2|134.9|137.28|134.98|137.2|134.9|7
1652669370000|2022-05-16 02:49:30|137.19|134.89|137.16|134.86|137.19|134.89|137.13|134.83|6
1652669400000|2022-05-16 02:50:00|137.17|134.87|137.16|134.86|137.21|134.91|137.16|134.86|11
1652669410000|2022-05-16 02:50:10|137.19|134.89|137.19|134.89|137.2|134.9|137.19|134.89|3
1652669420000|2022-05-16 02:50:20|137.18|134.88|137.09|134.79|137.18|134.88|137.08|134.78|7
1652669430000|2022-05-16 02:50:30|137.1|134.8|137.12|134.82|137.12|134.82|137.08|134.78|6
1652669440000|2022-05-16 02:50:40|137.11|134.81|137.11|134.81|137.12|134.82|137.1|134.8|4
1652669450000|2022-05-16 02:50:50|137.19|134.89|137.21|134.91|137.21|134.91|137.19|134.89|3
1652669470000|2022-05-16 02:51:10|137.22|134.92|137.34|135.04|137.34|135.04|137.22|134.92|7
1652669480000|2022-05-16 02:51:20|137.35|135.05|137.44|135.14|137.56|135.26|137.35|135.05|16
1652669490000|2022-05-16 02:51:30|137.45|135.15|137.45|135.15|137.45|135.15|137.44|135.14|3
1652669500000|2022-05-16 02:51:40|137.46|135.16|137.45|135.15|137.46|135.16|137.45|135.15|2
1652669510000|2022-05-16 02:51:50|137.46|135.16|137.46|135.16|137.46|135.16|137.46|135.16|1
1652669520000|2022-05-16 02:52:00|137.49|135.19|137.49|135.19|137.49|135.19|137.49|135.19|1
1652669530000|2022-05-16 02:52:10|137.5|135.2|137.52|135.22|137.52|135.22|137.5|135.2|5
1652669560000|2022-05-16 02:52:40|137.53|135.23|137.51|135.21|137.53|135.23|137.51|135.21|2
1652669570000|2022-05-16 02:52:50|137.52|135.22|137.53|135.23|137.54|135.24|137.52|135.22|4
1652669580000|2022-05-16 02:53:00|137.48|135.18|137.21|134.91|137.48|135.18|137.21|134.91|9
1652669590000|2022-05-16 02:53:10|137.2|134.9|136.86|134.56|137.2|134.9|136.86|134.56|7
1652669600000|2022-05-16 02:53:20|136.85|134.55|136.85|134.55|136.88|134.58|136.81|134.51|15
1652669610000|2022-05-16 02:53:30|136.87|134.57|136.84|134.54|136.99|134.69|136.84|134.54|18
1652669620000|2022-05-16 02:53:40|136.83|134.53|136.83|134.53|136.83|134.53|136.81|134.51|5
1652669630000|2022-05-16 02:53:50|136.84|134.54|136.96|134.66|136.96|134.66|136.83|134.53|9
1652669640000|2022-05-16 02:54:00|136.97|134.67|136.88|134.58|136.97|134.67|136.87|134.57|9
1652669660000|2022-05-16 02:54:20|136.87|134.57|136.89|134.59|136.89|134.59|136.87|134.57|3
1652669680000|2022-05-16 02:54:40|136.88|134.58|136.84|134.54|136.88|134.58|136.84|134.54|4
1652669690000|2022-05-16 02:54:50|136.85|134.55|136.94|134.64|136.95|134.65|136.85|134.55|7
1652669700000|2022-05-16 02:55:00|136.93|134.63|136.95|134.65|136.96|134.66|136.93|134.63|4
1652669710000|2022-05-16 02:55:10|136.94|134.64|136.95|134.65|136.95|134.65|136.94|134.64|2
1652669720000|2022-05-16 02:55:20|136.99|134.69|136.95|134.65|136.99|134.69|136.95|134.65|6
1652669730000|2022-05-16 02:55:30|136.94|134.64|136.95|134.65|136.95|134.65|136.91|134.61|5
1652669740000|2022-05-16 02:55:40|136.94|134.64|136.94|134.64|136.95|134.65|136.94|134.64|3
1652669760000|2022-05-16 02:56:00|136.92|134.62|136.92|134.62|136.92|134.62|136.92|134.62|1
1652669770000|2022-05-16 02:56:10|136.91|134.61|136.84|134.54|136.91|134.61|136.84|134.54|5
1652669780000|2022-05-16 02:56:20|136.85|134.55|136.92|134.62|136.92|134.62|136.85|134.55|4
1652669790000|2022-05-16 02:56:30|136.93|134.63|136.95|134.65|136.95|134.65|136.93|134.63|3
1652669800000|2022-05-16 02:56:40|136.97|134.67|137.01|134.71|137.09|134.79|136.97|134.67|9
1652669810000|2022-05-16 02:56:50|137|134.7|137.04|134.74|137.04|134.74|136.99|134.69|5
1652669820000|2022-05-16 02:57:00|137.03|134.73|137.02|134.72|137.03|134.73|137|134.7|4
1652669830000|2022-05-16 02:57:10|137|134.7|136.98|134.68|137|134.7|136.98|134.68|3
1652669840000|2022-05-16 02:57:20|136.97|134.67|136.97|134.67|136.97|134.67|136.97|134.67|1
1652669850000|2022-05-16 02:57:30|136.96|134.66|136.96|134.66|136.96|134.66|136.96|134.66|1
1652669860000|2022-05-16 02:57:40|136.95|134.65|136.95|134.65|136.95|134.65|136.95|134.65|1
1652669880000|2022-05-16 02:58:00|136.98|134.68|136.97|134.67|136.98|134.68|136.97|134.67|2
1652669890000|2022-05-16 02:58:10|136.99|134.69|137.03|134.73|137.05|134.75|136.98|134.68|7
1652669910000|2022-05-16 02:58:30|137|134.7|137.02|134.72|137.02|134.72|137|134.7|3
1652669920000|2022-05-16 02:58:40|137.01|134.71|136.98|134.68|137.01|134.71|136.97|134.67|4
1652669930000|2022-05-16 02:58:50|136.97|134.67|136.95|134.65|136.98|134.68|136.95|134.65|5
1652669940000|2022-05-16 02:59:00|136.97|134.67|136.97|134.67|136.97|134.67|136.97|134.67|1
1652669950000|2022-05-16 02:59:10|137.03|134.73|137.04|134.74|137.04|134.74|137.03|134.73|2
1652669960000|2022-05-16 02:59:20|137.05|134.75|137.04|134.74|137.05|134.75|137.04|134.74|4
1652669970000|2022-05-16 02:59:30|137.02|134.72|137.04|134.74|137.04|134.74|137.02|134.72|3
1652669980000|2022-05-16 02:59:40|137.05|134.75|137.01|134.71|137.05|134.75|137|134.7|7
1652669990000|2022-05-16 02:59:50|137.02|134.72|137.03|134.73|137.04|134.74|137.02|134.72|4
1652670000000|2022-05-16 03:00:00|137.05|134.75|137.16|134.86|137.16|134.86|137.05|134.75|9
1652670010000|2022-05-16 03:00:10|137.17|134.87|137.18|134.88|137.19|134.89|137.16|134.86|6
1652670020000|2022-05-16 03:00:20|137.2|134.9|137.39|135.09|137.39|135.09|137.2|134.9|10
1652670030000|2022-05-16 03:00:30|137.4|135.1|137.42|135.12|137.54|135.24|137.4|135.1|14
1652670040000|2022-05-16 03:00:40|137.43|135.13|137.34|135.04|137.43|135.13|137.33|135.03|10
1652670050000|2022-05-16 03:00:50|137.35|135.05|137.34|135.04|137.37|135.07|137.34|135.04|5
1652670070000|2022-05-16 03:01:10|137.31|135.01|137.15|134.85|137.31|135.01|137.15|134.85|11
1652670080000|2022-05-16 03:01:20|137.13|134.83|137.12|134.82|137.13|134.83|137.12|134.82|2
1652670090000|2022-05-16 03:01:30|137.08|134.78|137.02|134.72|137.08|134.78|137.02|134.72|6
1652670100000|2022-05-16 03:01:40|137.03|134.73|137.05|134.75|137.06|134.76|137.03|134.73|4
1652670110000|2022-05-16 03:01:50|137.04|134.74|137.02|134.72|137.04|134.74|137.02|134.72|3
1652670120000|2022-05-16 03:02:00|137.01|134.71|137|134.7|137.01|134.71|137|134.7|2
1652670130000|2022-05-16 03:02:10|137.03|134.73|137|134.7|137.05|134.75|137|134.7|5
1652670150000|2022-05-16 03:02:30|137.03|134.73|137.05|134.75|137.05|134.75|137.03|134.73|3
1652670170000|2022-05-16 03:02:50|137.06|134.76|137.03|134.73|137.06|134.76|137.02|134.72|4
1652670180000|2022-05-16 03:03:00|137.04|134.74|137.11|134.81|137.13|134.83|137.04|134.74|16
1652670190000|2022-05-16 03:03:10|137.12|134.82|137.12|134.82|137.12|134.82|137.12|134.82|1
1652670200000|2022-05-16 03:03:20|137.13|134.83|137.13|134.83|137.13|134.83|137.13|134.83|1
1652670210000|2022-05-16 03:03:30|137.14|134.84|137.28|134.98|137.28|134.98|137.14|134.84|7
1652670220000|2022-05-16 03:03:40|137.27|134.97|137.27|134.97|137.27|134.97|137.27|134.97|1
1652670230000|2022-05-16 03:03:50|137.28|134.98|137.29|134.99|137.29|134.99|137.28|134.98|2
1652670240000|2022-05-16 03:04:00|137.28|134.98|137.27|134.97|137.28|134.98|137.26|134.96|5
1652670250000|2022-05-16 03:04:10|137.28|134.98|137.28|134.98|137.28|134.98|137.28|134.98|1
1652670260000|2022-05-16 03:04:20|137.29|134.99|137.34|135.04|137.34|135.04|137.29|134.99|3
1652670270000|2022-05-16 03:04:30|137.33|135.03|137.3|135|137.33|135.03|137.29|134.99|7
1652670280000|2022-05-16 03:04:40|137.33|135.03|137.37|135.07|137.37|135.07|137.33|135.03|4
1652670290000|2022-05-16 03:04:50|137.38|135.08|137.33|135.03|137.38|135.08|137.33|135.03|3
1652670300000|2022-05-16 03:05:00|137.32|135.02|137.26|134.96|137.32|135.02|137.26|134.96|6
1652670310000|2022-05-16 03:05:10|137.24|134.94|137.24|134.94|137.24|134.94|137.24|134.94|1
1652670320000|2022-05-16 03:05:20|137.26|134.96|137.27|134.97|137.27|134.97|137.26|134.96|2
1652670330000|2022-05-16 03:05:30|137.26|134.96|137.2|134.9|137.26|134.96|137.2|134.9|5
1652670340000|2022-05-16 03:05:40|137.19|134.89|137.25|134.95|137.25|134.95|137.17|134.87|6
1652670350000|2022-05-16 03:05:50|137.26|134.96|137.04|134.74|137.26|134.96|137.03|134.73|10
1652670360000|2022-05-16 03:06:00|137.03|134.73|136.91|134.61|137.04|134.74|136.91|134.61|10
1652670370000|2022-05-16 03:06:10|136.9|134.6|136.82|134.52|136.9|134.6|136.82|134.52|6
1652670390000|2022-05-16 03:06:30|136.81|134.51|136.78|134.48|136.81|134.51|136.76|134.46|5
1652670400000|2022-05-16 03:06:40|136.76|134.46|136.76|134.46|136.78|134.48|136.76|134.46|4
1652670410000|2022-05-16 03:06:50|136.77|134.47|136.79|134.49|136.8|134.5|136.77|134.47|5
1652670420000|2022-05-16 03:07:00|136.8|134.5|136.88|134.58|136.88|134.58|136.8|134.5|7
1652670430000|2022-05-16 03:07:10|136.87|134.57|136.85|134.55|136.88|134.58|136.85|134.55|5
1652670440000|2022-05-16 03:07:20|136.84|134.54|136.86|134.56|136.86|134.56|136.84|134.54|3
1652670450000|2022-05-16 03:07:30|136.85|134.55|136.84|134.54|136.85|134.55|136.84|134.54|2
1652670460000|2022-05-16 03:07:40|136.83|134.53|136.81|134.51|136.83|134.53|136.81|134.51|3
1652670470000|2022-05-16 03:07:50|136.78|134.48|136.71|134.41|136.78|134.48|136.71|134.41|5
1652670480000|2022-05-16 03:08:00|136.7|134.4|136.66|134.36|136.7|134.4|136.66|134.36|5
1652670490000|2022-05-16 03:08:10|136.65|134.35|136.6|134.3|136.65|134.35|136.59|134.29|4
1652670500000|2022-05-16 03:08:20|136.59|134.29|136.65|134.35|136.65|134.35|136.59|134.29|5
1652670510000|2022-05-16 03:08:30|136.64|134.34|136.63|134.33|136.64|134.34|136.63|134.33|2
1652670520000|2022-05-16 03:08:40|136.65|134.35|136.66|134.36|136.66|134.36|136.65|134.35|2
1652670530000|2022-05-16 03:08:50|136.68|134.38|136.7|134.4|136.7|134.4|136.68|134.38|2
1652670540000|2022-05-16 03:09:00|136.69|134.39|136.64|134.34|136.69|134.39|136.64|134.34|4
1652670550000|2022-05-16 03:09:10|136.65|134.35|136.65|134.35|136.65|134.35|136.65|134.35|1
1652670570000|2022-05-16 03:09:30|136.64|134.34|136.61|134.31|136.64|134.34|136.61|134.31|4
1652670580000|2022-05-16 03:09:40|136.6|134.3|136.6|134.3|136.6|134.3|136.6|134.3|1
1652670590000|2022-05-16 03:09:50|136.56|134.26|136.55|134.25|136.56|134.26|136.55|134.25|2
1652670600000|2022-05-16 03:10:00|136.54|134.24|136.36|134.06|136.54|134.24|136.36|134.06|13
1652670610000|2022-05-16 03:10:10|136.37|134.07|136.46|134.16|136.47|134.17|136.37|134.07|10
1652670620000|2022-05-16 03:10:20|136.45|134.15|136.43|134.13|136.45|134.15|136.42|134.12|5
1652670630000|2022-05-16 03:10:30|136.42|134.12|136.39|134.09|136.42|134.12|136.39|134.09|6
1652670640000|2022-05-16 03:10:40|136.41|134.11|136.4|134.1|136.41|134.11|136.4|134.1|2
1652670650000|2022-05-16 03:10:50|136.39|134.09|136.43|134.13|136.45|134.15|136.39|134.09|7
1652670660000|2022-05-16 03:11:00|136.42|134.12|136.4|134.1|136.44|134.14|136.39|134.09|7
1652670670000|2022-05-16 03:11:10|136.43|134.13|136.45|134.15|136.46|134.16|136.43|134.13|4
1652670680000|2022-05-16 03:11:20|136.44|134.14|136.42|134.12|136.46|134.16|136.42|134.12|4
1652670690000|2022-05-16 03:11:30|136.43|134.13|136.39|134.09|136.43|134.13|136.38|134.08|7
1652670700000|2022-05-16 03:11:40|136.38|134.08|136.33|134.03|136.38|134.08|136.28|133.98|12
1652670710000|2022-05-16 03:11:50|136.32|134.02|136.29|133.99|136.33|134.03|136.29|133.99|8
1652670720000|2022-05-16 03:12:00|136.28|133.98|136.23|133.93|136.29|133.99|136.23|133.93|6
1652670730000|2022-05-16 03:12:10|136.22|133.92|136.2|133.9|136.22|133.92|136.2|133.9|3
1652670770000|2022-05-16 03:12:50|136.23|133.93|136.24|133.94|136.24|133.94|136.23|133.93|2
1652670780000|2022-05-16 03:13:00|136.25|133.95|136.56|134.26|136.57|134.27|136.25|133.95|16
1652670790000|2022-05-16 03:13:10|136.53|134.23|136.57|134.27|136.57|134.27|136.53|134.23|5
1652670810000|2022-05-16 03:13:30|136.58|134.28|136.58|134.28|136.58|134.28|136.58|134.28|1
1652670820000|2022-05-16 03:13:40|136.57|134.27|136.4|134.1|136.57|134.27|136.36|134.06|14
1652670830000|2022-05-16 03:13:50|136.39|134.09|136.45|134.15|136.45|134.15|136.39|134.09|6
1652670840000|2022-05-16 03:14:00|136.44|134.14|136.42|134.12|136.44|134.14|136.42|134.12|2
1652670850000|2022-05-16 03:14:10|136.41|134.11|136.38|134.08|136.41|134.11|136.38|134.08|4
1652670860000|2022-05-16 03:14:20|136.36|134.06|136.37|134.07|136.37|134.07|136.36|134.06|2
1652670870000|2022-05-16 03:14:30|136.39|134.09|136.34|134.04|136.39|134.09|136.34|134.04|5
1652670900000|2022-05-16 03:15:00|136.33|134.03|136.32|134.02|136.33|134.03|136.3|134|4
1652670910000|2022-05-16 03:15:10|136.31|134.01|136.34|134.04|136.34|134.04|136.31|134.01|4
1652670920000|2022-05-16 03:15:20|136.32|134.02|136.24|133.94|136.32|134.02|136.24|133.94|8
1652670930000|2022-05-16 03:15:30|136.26|133.96|136.25|133.95|136.26|133.96|136.25|133.95|2
1652670940000|2022-05-16 03:15:40|136.23|133.93|136.25|133.95|136.25|133.95|136.23|133.93|2
1652670950000|2022-05-16 03:15:50|136.24|133.94|136.33|134.03|136.34|134.04|136.24|133.94|8
1652670970000|2022-05-16 03:16:10|136.34|134.04|136.35|134.05|136.36|134.06|136.34|134.04|10
1652670980000|2022-05-16 03:16:20|136.34|134.04|136.3|134|136.34|134.04|136.29|133.99|6
1652670990000|2022-05-16 03:16:30|136.31|134.01|136.33|134.03|136.34|134.04|136.31|134.01|4
1652671000000|2022-05-16 03:16:40|136.32|134.02|136.25|133.95|136.32|134.02|136.25|133.95|7
1652671010000|2022-05-16 03:16:50|136.24|133.94|136.23|133.93|136.24|133.94|136.23|133.93|2
1652671020000|2022-05-16 03:17:00|136.22|133.92|136.22|133.92|136.23|133.93|136.21|133.91|4
1652671030000|2022-05-16 03:17:10|136.23|133.93|136.23|133.93|136.23|133.93|136.23|133.93|1
1652671040000|2022-05-16 03:17:20|136.24|133.94|136.25|133.95|136.25|133.95|136.24|133.94|2
1652671050000|2022-05-16 03:17:30|136.26|133.96|136.34|134.04|136.34|134.04|136.26|133.96|2
1652671060000|2022-05-16 03:17:40|136.33|134.03|136.31|134.01|136.33|134.03|136.31|134.01|3
1652671070000|2022-05-16 03:17:50|136.3|134|136.34|134.04|136.34|134.04|136.3|134|4
1652671090000|2022-05-16 03:18:10|136.35|134.05|136.35|134.05|136.35|134.05|136.35|134.05|1
1652671100000|2022-05-16 03:18:20|136.34|134.04|136.29|133.99|136.34|134.04|136.29|133.99|3
1652671110000|2022-05-16 03:18:30|136.28|133.98|136.27|133.97|136.28|133.98|136.27|133.97|2
1652671120000|2022-05-16 03:18:40|136.28|133.98|136.32|134.02|136.33|134.03|136.28|133.98|4
1652671130000|2022-05-16 03:18:50|136.3|134|136.25|133.95|136.3|134|136.23|133.93|10
1652671140000|2022-05-16 03:19:00|136.24|133.94|136.22|133.92|136.24|133.94|136.22|133.92|3
1652671150000|2022-05-16 03:19:10|136.21|133.91|136.2|133.9|136.21|133.91|136.2|133.9|2
1652671160000|2022-05-16 03:19:20|136.17|133.87|136.08|133.78|136.17|133.87|136.07|133.77|5
1652671170000|2022-05-16 03:19:30|136.07|133.77|136.09|133.79|136.13|133.83|136.07|133.77|8
1652671180000|2022-05-16 03:19:40|136.08|133.78|136.03|133.73|136.08|133.78|136.03|133.73|6
1652671190000|2022-05-16 03:19:50|136.05|133.75|136.13|133.83|136.13|133.83|136.05|133.75|3
1652671200000|2022-05-16 03:20:00|136.12|133.82|136.12|133.82|136.12|133.82|136.12|133.82|1
1652671210000|2022-05-16 03:20:10|136.14|133.84|136.21|133.91|136.25|133.95|136.14|133.84|4
1652671220000|2022-05-16 03:20:20|136.23|133.93|136.28|133.98|136.28|133.98|136.23|133.93|6
1652671230000|2022-05-16 03:20:30|136.29|133.99|136.27|133.97|136.29|133.99|136.27|133.97|3
1652671240000|2022-05-16 03:20:40|136.28|133.98|136.23|133.93|136.29|133.99|136.23|133.93|7
1652671250000|2022-05-16 03:20:50|136.25|133.95|136.25|133.95|136.25|133.95|136.25|133.95|1
1652671270000|2022-05-16 03:21:10|136.24|133.94|136.23|133.93|136.24|133.94|136.2|133.9|5
1652671280000|2022-05-16 03:21:20|136.24|133.94|136.24|133.94|136.24|133.94|136.24|133.94|1
1652671300000|2022-05-16 03:21:40|136.23|133.93|136.17|133.87|136.23|133.93|136.17|133.87|9
1652671310000|2022-05-16 03:21:50|136.16|133.86|136.16|133.86|136.17|133.87|136.16|133.86|5
1652671320000|2022-05-16 03:22:00|136.17|133.87|136.16|133.86|136.17|133.87|136.15|133.85|4
1652671330000|2022-05-16 03:22:10|136.15|133.85|136.15|133.85|136.17|133.87|136.15|133.85|6
1652671340000|2022-05-16 03:22:20|136.17|133.87|136.15|133.85|136.17|133.87|136.14|133.84|4
1652671350000|2022-05-16 03:22:30|136.16|133.86|136.17|133.87|136.17|133.87|136.15|133.85|3
1652671360000|2022-05-16 03:22:40|136.16|133.86|136.15|133.85|136.16|133.86|136.15|133.85|2
1652671370000|2022-05-16 03:22:50|136.14|133.84|136.12|133.82|136.15|133.85|136.12|133.82|5
1652671380000|2022-05-16 03:23:00|136.11|133.81|136.13|133.83|136.14|133.84|136.11|133.81|3
1652671390000|2022-05-16 03:23:10|136.12|133.82|135.96|133.66|136.13|133.83|135.96|133.66|11
1652671400000|2022-05-16 03:23:20|135.97|133.67|135.96|133.66|135.97|133.67|135.96|133.66|2
1652671410000|2022-05-16 03:23:30|135.97|133.67|135.96|133.66|135.97|133.67|135.96|133.66|2
1652671420000|2022-05-16 03:23:40|135.97|133.67|135.96|133.66|135.97|133.67|135.96|133.66|2
1652671430000|2022-05-16 03:23:50|135.97|133.67|135.97|133.67|135.99|133.69|135.97|133.67|4
1652671440000|2022-05-16 03:24:00|135.96|133.66|135.96|133.66|135.96|133.66|135.96|133.66|1
1652671450000|2022-05-16 03:24:10|135.97|133.67|136.01|133.71|136.05|133.75|135.96|133.66|6
1652671460000|2022-05-16 03:24:20|136|133.7|135.96|133.66|136|133.7|135.96|133.66|4
1652671470000|2022-05-16 03:24:30|135.95|133.65|135.97|133.67|135.97|133.67|135.95|133.65|4
1652671480000|2022-05-16 03:24:40|135.96|133.66|135.97|133.67|135.97|133.67|135.95|133.65|3
1652671490000|2022-05-16 03:24:50|135.96|133.66|135.96|133.66|135.97|133.67|135.96|133.66|3
1652671500000|2022-05-16 03:25:00|135.95|133.65|135.96|133.66|135.96|133.66|135.95|133.65|2
1652671510000|2022-05-16 03:25:10|135.97|133.67|135.96|133.66|135.97|133.67|135.96|133.66|2
1652671520000|2022-05-16 03:25:20|135.95|133.65|135.95|133.65|135.97|133.67|135.95|133.65|4
1652671530000|2022-05-16 03:25:30|135.97|133.67|135.96|133.66|135.97|133.67|135.96|133.66|2
1652671540000|2022-05-16 03:25:40|135.97|133.67|135.96|133.66|135.98|133.68|135.95|133.65|6
1652671550000|2022-05-16 03:25:50|135.95|133.65|135.96|133.66|135.96|133.66|135.95|133.65|4
1652671560000|2022-05-16 03:26:00|135.97|133.67|135.96|133.66|135.97|133.67|135.96|133.66|2
1652671570000|2022-05-16 03:26:10|135.95|133.65|135.95|133.65|135.96|133.66|135.95|133.65|3
1652671580000|2022-05-16 03:26:20|135.97|133.67|135.97|133.67|135.97|133.67|135.97|133.67|1
1652671590000|2022-05-16 03:26:30|135.96|133.66|135.96|133.66|135.96|133.66|135.96|133.66|1
1652671600000|2022-05-16 03:26:40|135.97|133.67|135.95|133.65|135.97|133.67|135.95|133.65|3
1652671640000|2022-05-16 03:27:20|135.97|133.67|135.97|133.67|135.97|133.67|135.97|133.67|1
1652671650000|2022-05-16 03:27:30|135.96|133.66|135.97|133.67|135.97|133.67|135.96|133.66|2
1652671660000|2022-05-16 03:27:40|135.96|133.66|135.96|133.66|135.96|133.66|135.96|133.66|1
1652671680000|2022-05-16 03:28:00|135.97|133.67|135.96|133.66|135.97|133.67|135.96|133.66|2
1652671690000|2022-05-16 03:28:10|135.95|133.65|135.95|133.65|135.95|133.65|135.95|133.65|1
1652671740000|2022-05-16 03:29:00|135.97|133.67|135.97|133.67|135.97|133.67|135.97|133.67|1
1652671760000|2022-05-16 03:29:20|135.96|133.66|135.97|133.67|135.97|133.67|135.96|133.66|2
1652671770000|2022-05-16 03:29:30|135.96|133.66|135.96|133.66|135.96|133.66|135.96|133.66|1
1652671780000|2022-05-16 03:29:40|135.95|133.65|135.96|133.66|135.96|133.66|135.95|133.65|2
1652671800000|2022-05-16 03:30:00|135.95|133.65|135.95|133.65|135.95|133.65|135.95|133.65|1
1652671840000|2022-05-16 03:30:40|135.87|133.57|135.81|133.51|135.87|133.57|135.81|133.51|4
1652671850000|2022-05-16 03:30:50|135.8|133.5|135.75|133.45|135.8|133.5|135.7|133.4|9
1652671860000|2022-05-16 03:31:00|135.74|133.44|135.87|133.57|135.87|133.57|135.74|133.44|13
1652671870000|2022-05-16 03:31:10|135.88|133.58|136.17|133.87|136.17|133.87|135.88|133.58|14
1652671880000|2022-05-16 03:31:20|136.16|133.86|136.02|133.72|136.16|133.86|136.02|133.72|7
1652671890000|2022-05-16 03:31:30|135.98|133.68|135.89|133.59|135.98|133.68|135.89|133.59|9
1652671900000|2022-05-16 03:31:40|135.85|133.55|135.88|133.58|135.88|133.58|135.84|133.54|4
1652671910000|2022-05-16 03:31:50|135.9|133.6|135.94|133.64|135.94|133.64|135.9|133.6|2
1652671920000|2022-05-16 03:32:00|135.95|133.65|135.96|133.66|135.97|133.67|135.9|133.6|10
1652671930000|2022-05-16 03:32:10|135.9|133.6|135.9|133.6|135.91|133.61|135.9|133.6|5
1652671940000|2022-05-16 03:32:20|135.89|133.59|135.9|133.6|135.9|133.6|135.89|133.59|4
1652671960000|2022-05-16 03:32:40|135.89|133.59|135.89|133.59|135.89|133.59|135.89|133.59|1
1652671970000|2022-05-16 03:32:50|135.88|133.58|135.81|133.51|135.88|133.58|135.81|133.51|8
1652671980000|2022-05-16 03:33:00|135.8|133.5|135.85|133.55|135.85|133.55|135.8|133.5|4
1652671990000|2022-05-16 03:33:10|135.86|133.56|135.83|133.53|135.9|133.6|135.83|133.53|7
1652672000000|2022-05-16 03:33:20|135.82|133.52|135.87|133.57|135.87|133.57|135.81|133.51|7
1652672010000|2022-05-16 03:33:30|135.86|133.56|135.88|133.58|135.88|133.58|135.84|133.54|6
1652672020000|2022-05-16 03:33:40|135.87|133.57|135.88|133.58|135.88|133.58|135.87|133.57|2
1652672030000|2022-05-16 03:33:50|135.89|133.59|135.9|133.6|135.9|133.6|135.88|133.58|4
1652672060000|2022-05-16 03:34:20|135.91|133.61|135.96|133.66|136.01|133.71|135.91|133.61|10
1652672070000|2022-05-16 03:34:30|135.95|133.65|135.83|133.53|135.95|133.65|135.83|133.53|8
1652672080000|2022-05-16 03:34:40|135.84|133.54|135.8|133.5|135.84|133.54|135.76|133.46|10
1652672100000|2022-05-16 03:35:00|135.81|133.51|135.88|133.58|135.88|133.58|135.81|133.51|7
1652672110000|2022-05-16 03:35:10|135.9|133.6|135.89|133.59|135.9|133.6|135.89|133.59|4
1652672120000|2022-05-16 03:35:20|135.9|133.6|135.9|133.6|135.9|133.6|135.9|133.6|1
1652672130000|2022-05-16 03:35:30|135.91|133.61|135.89|133.59|135.91|133.61|135.89|133.59|3
1652672140000|2022-05-16 03:35:40|135.88|133.58|135.88|133.58|135.88|133.58|135.88|133.58|1
1652672150000|2022-05-16 03:35:50|135.89|133.59|135.9|133.6|135.9|133.6|135.89|133.59|2
1652672160000|2022-05-16 03:36:00|135.89|133.59|135.86|133.56|135.9|133.6|135.85|133.55|8
1652672170000|2022-05-16 03:36:10|135.84|133.54|135.89|133.59|135.89|133.59|135.84|133.54|4
1652672190000|2022-05-16 03:36:30|135.96|133.66|136.02|133.72|136.03|133.73|135.96|133.66|7
1652672200000|2022-05-16 03:36:40|136.03|133.73|135.86|133.56|136.03|133.73|135.85|133.55|11
1652672210000|2022-05-16 03:36:50|135.85|133.55|135.84|133.54|135.85|133.55|135.82|133.52|6
1652672220000|2022-05-16 03:37:00|135.83|133.53|135.84|133.54|135.85|133.55|135.83|133.53|7
1652672230000|2022-05-16 03:37:10|135.85|133.55|135.85|133.55|135.85|133.55|135.84|133.54|3
1652672240000|2022-05-16 03:37:20|135.88|133.58|135.83|133.53|135.9|133.6|135.83|133.53|8
1652672250000|2022-05-16 03:37:30|135.84|133.54|135.84|133.54|135.85|133.55|135.84|133.54|3
1652672260000|2022-05-16 03:37:40|135.88|133.58|135.88|133.58|135.88|133.58|135.88|133.58|1
1652672270000|2022-05-16 03:37:50|135.85|133.55|135.85|133.55|135.85|133.55|135.84|133.54|3
1652672280000|2022-05-16 03:38:00|135.88|133.58|135.85|133.55|135.88|133.58|135.85|133.55|4
1652672290000|2022-05-16 03:38:10|135.83|133.53|135.84|133.54|135.84|133.54|135.83|133.53|6
1652672300000|2022-05-16 03:38:20|135.83|133.53|135.87|133.57|135.87|133.57|135.83|133.53|6
1652672320000|2022-05-16 03:38:40|135.88|133.58|135.91|133.61|135.92|133.62|135.88|133.58|5
1652672330000|2022-05-16 03:38:50|135.92|133.62|135.91|133.61|135.94|133.64|135.91|133.61|5
1652672340000|2022-05-16 03:39:00|135.87|133.57|135.85|133.55|135.87|133.57|135.82|133.52|7
1652672350000|2022-05-16 03:39:10|135.82|133.52|135.81|133.51|135.82|133.52|135.81|133.51|2
1652672390000|2022-05-16 03:39:50|135.8|133.5|135.8|133.5|135.8|133.5|135.8|133.5|1
1652672400000|2022-05-16 03:40:00|135.79|133.49|135.81|133.51|135.81|133.51|135.79|133.49|2
1652672410000|2022-05-16 03:40:10|135.82|133.52|135.82|133.52|135.83|133.53|135.82|133.52|3
1652672420000|2022-05-16 03:40:20|135.81|133.51|135.81|133.51|135.81|133.51|135.81|133.51|1
1652672430000|2022-05-16 03:40:30|135.82|133.52|135.82|133.52|135.84|133.54|135.82|133.52|4
1652672440000|2022-05-16 03:40:40|135.86|133.56|135.91|133.61|135.93|133.63|135.86|133.56|7
1652672450000|2022-05-16 03:40:50|135.92|133.62|135.84|133.54|135.93|133.63|135.84|133.54|10
1652672460000|2022-05-16 03:41:00|135.83|133.53|135.77|133.47|135.83|133.53|135.77|133.47|8
1652672470000|2022-05-16 03:41:10|135.78|133.48|135.82|133.52|135.82|133.52|135.78|133.48|3
1652672480000|2022-05-16 03:41:20|135.8|133.5|135.76|133.46|135.81|133.51|135.76|133.46|10
1652672500000|2022-05-16 03:41:40|135.75|133.45|135.77|133.47|135.77|133.47|135.75|133.45|2
1652672510000|2022-05-16 03:41:50|135.78|133.48|135.8|133.5|135.81|133.51|135.78|133.48|3
1652672520000|2022-05-16 03:42:00|135.79|133.49|135.77|133.47|135.79|133.49|135.77|133.47|3
1652672530000|2022-05-16 03:42:10|135.78|133.48|135.79|133.49|135.8|133.5|135.78|133.48|4
1652672540000|2022-05-16 03:42:20|135.81|133.51|135.8|133.5|135.82|133.52|135.79|133.49|7
1652672550000|2022-05-16 03:42:30|135.82|133.52|135.82|133.52|135.82|133.52|135.82|133.52|1
1652672560000|2022-05-16 03:42:40|135.81|133.51|135.81|133.51|135.83|133.53|135.81|133.51|5
1652672580000|2022-05-16 03:43:00|135.82|133.52|135.81|133.51|135.82|133.52|135.8|133.5|4
1652672590000|2022-05-16 03:43:10|135.8|133.5|135.82|133.52|135.82|133.52|135.8|133.5|2
1652672600000|2022-05-16 03:43:20|135.81|133.51|135.8|133.5|135.81|133.51|135.79|133.49|4
1652672620000|2022-05-16 03:43:40|135.79|133.49|135.8|133.5|135.81|133.51|135.79|133.49|3
1652672630000|2022-05-16 03:43:50|135.79|133.49|135.78|133.48|135.79|133.49|135.76|133.46|3
1652672640000|2022-05-16 03:44:00|135.79|133.49|135.76|133.46|135.79|133.49|135.76|133.46|5
1652672650000|2022-05-16 03:44:10|135.73|133.43|135.51|133.21|135.74|133.44|135.51|133.21|11
1652672660000|2022-05-16 03:44:20|135.5|133.2|135.61|133.31|135.63|133.33|135.48|133.18|17
1652672670000|2022-05-16 03:44:30|135.6|133.3|135.59|133.29|135.61|133.31|135.59|133.29|4
1652672680000|2022-05-16 03:44:40|135.62|133.32|135.61|133.31|135.62|133.32|135.6|133.3|4
1652672690000|2022-05-16 03:44:50|135.6|133.3|135.6|133.3|135.6|133.3|135.59|133.29|5
1652672700000|2022-05-16 03:45:00|135.58|133.28|135.57|133.27|135.61|133.31|135.54|133.24|12
1652672710000|2022-05-16 03:45:10|135.58|133.28|135.63|133.33|135.63|133.33|135.58|133.28|3
1652672720000|2022-05-16 03:45:20|135.6|133.3|135.64|133.34|135.65|133.35|135.6|133.3|5
1652672730000|2022-05-16 03:45:30|135.63|133.33|135.62|133.32|135.63|133.33|135.61|133.31|4
1652672740000|2022-05-16 03:45:40|135.61|133.31|135.61|133.31|135.61|133.31|135.61|133.31|1
1652672750000|2022-05-16 03:45:50|135.59|133.29|135.6|133.3|135.6|133.3|135.59|133.29|2
1652672760000|2022-05-16 03:46:00|135.61|133.31|135.62|133.32|135.63|133.33|135.61|133.31|3
1652672770000|2022-05-16 03:46:10|135.61|133.31|135.6|133.3|135.61|133.31|135.59|133.29|4
1652672780000|2022-05-16 03:46:20|135.58|133.28|135.52|133.22|135.58|133.28|135.52|133.22|5
1652672800000|2022-05-16 03:46:40|135.51|133.21|135.52|133.22|135.52|133.22|135.5|133.2|3
1652672810000|2022-05-16 03:46:50|135.53|133.23|135.48|133.18|135.53|133.23|135.48|133.18|7
1652672820000|2022-05-16 03:47:00|135.47|133.17|135.44|133.14|135.47|133.17|135.44|133.14|4
1652672830000|2022-05-16 03:47:10|135.48|133.18|135.49|133.19|135.49|133.19|135.47|133.17|3
1652672840000|2022-05-16 03:47:20|135.48|133.18|135.47|133.17|135.5|133.2|135.47|133.17|6
1652672850000|2022-05-16 03:47:30|135.49|133.19|135.48|133.18|135.49|133.19|135.48|133.18|2
1652672870000|2022-05-16 03:47:50|135.47|133.17|135.48|133.18|135.49|133.19|135.47|133.17|3
1652672880000|2022-05-16 03:48:00|135.47|133.17|135.49|133.19|135.51|133.21|135.47|133.17|6
1652672890000|2022-05-16 03:48:10|135.48|133.18|135.52|133.22|135.52|133.22|135.48|133.18|4
1652672900000|2022-05-16 03:48:20|135.53|133.23|135.52|133.22|135.53|133.23|135.52|133.22|2
1652672910000|2022-05-16 03:48:30|135.51|133.21|135.49|133.19|135.53|133.23|135.49|133.19|8
1652672920000|2022-05-16 03:48:40|135.48|133.18|135.44|133.14|135.48|133.18|135.44|133.14|6
1652672930000|2022-05-16 03:48:50|135.45|133.15|135.19|132.89|135.51|133.21|135.19|132.89|14
1652672940000|2022-05-16 03:49:00|135.18|132.88|135.18|132.88|135.18|132.88|135.18|132.88|1
1652672950000|2022-05-16 03:49:10|135.19|132.89|135.2|132.9|135.24|132.94|135.17|132.87|7
1652672960000|2022-05-16 03:49:20|135.19|132.89|134.89|132.59|135.19|132.89|134.8|132.5|18
1652672970000|2022-05-16 03:49:30|134.88|132.58|134.81|132.51|134.88|132.58|134.78|132.48|10
1652672980000|2022-05-16 03:49:40|134.82|132.52|134.89|132.59|134.89|132.59|134.8|132.5|11
1652672990000|2022-05-16 03:49:50|134.92|132.62|135.03|132.73|135.03|132.73|134.92|132.62|5
1652673000000|2022-05-16 03:50:00|135.04|132.74|135.34|133.04|135.34|133.04|135.04|132.74|11
1652673010000|2022-05-16 03:50:10|135.37|133.07|135.44|133.14|135.48|133.18|135.37|133.07|13
1652673020000|2022-05-16 03:50:20|135.45|133.15|135.43|133.13|135.48|133.18|135.43|133.13|5
1652673030000|2022-05-16 03:50:30|135.44|133.14|135.43|133.13|135.44|133.14|135.43|133.13|2
1652673040000|2022-05-16 03:50:40|135.42|133.12|135.42|133.12|135.42|133.12|135.42|133.12|1
1652673050000|2022-05-16 03:50:50|135.39|133.09|135.37|133.07|135.39|133.09|135.37|133.07|2
1652673060000|2022-05-16 03:51:00|135.36|133.06|135.35|133.05|135.36|133.06|135.35|133.05|2
1652673070000|2022-05-16 03:51:10|135.34|133.04|135.41|133.11|135.41|133.11|135.34|133.04|6
1652673080000|2022-05-16 03:51:20|135.42|133.12|135.51|133.21|135.51|133.21|135.42|133.12|8
1652673090000|2022-05-16 03:51:30|135.5|133.2|135.51|133.21|135.51|133.21|135.5|133.2|2
1652673100000|2022-05-16 03:51:40|135.5|133.2|135.43|133.13|135.5|133.2|135.43|133.13|5
1652673110000|2022-05-16 03:51:50|135.42|133.12|135.5|133.2|135.5|133.2|135.41|133.11|5
1652673120000|2022-05-16 03:52:00|135.47|133.17|135.49|133.19|135.49|133.19|135.47|133.17|3
1652673130000|2022-05-16 03:52:10|135.5|133.2|135.5|133.2|135.5|133.2|135.5|133.2|1
1652673140000|2022-05-16 03:52:20|135.49|133.19|135.41|133.11|135.49|133.19|135.41|133.11|7
1652673150000|2022-05-16 03:52:30|135.42|133.12|135.37|133.07|135.42|133.12|135.37|133.07|6
1652673160000|2022-05-16 03:52:40|135.34|133.04|135.27|132.97|135.35|133.05|135.27|132.97|8
1652673180000|2022-05-16 03:53:00|135.26|132.96|135.25|132.95|135.26|132.96|135.25|132.95|2
1652673190000|2022-05-16 03:53:10|135.26|132.96|135.33|133.03|135.34|133.04|135.26|132.96|5
1652673200000|2022-05-16 03:53:20|135.34|133.04|135.45|133.15|135.45|133.15|135.34|133.04|7
1652673210000|2022-05-16 03:53:30|135.46|133.16|135.47|133.17|135.5|133.2|135.46|133.16|5
1652673220000|2022-05-16 03:53:40|135.48|133.18|135.49|133.19|135.5|133.2|135.48|133.18|3
1652673230000|2022-05-16 03:53:50|135.5|133.2|135.51|133.21|135.52|133.22|135.5|133.2|3
1652673240000|2022-05-16 03:54:00|135.5|133.2|135.51|133.21|135.52|133.22|135.47|133.17|8
1652673250000|2022-05-16 03:54:10|135.5|133.2|135.49|133.19|135.5|133.2|135.49|133.19|2
1652673260000|2022-05-16 03:54:20|135.5|133.2|135.59|133.29|135.61|133.31|135.5|133.2|12
1652673270000|2022-05-16 03:54:30|135.58|133.28|135.56|133.26|135.6|133.3|135.56|133.26|7
1652673280000|2022-05-16 03:54:40|135.57|133.27|135.58|133.28|135.58|133.28|135.57|133.27|2
1652673290000|2022-05-16 03:54:50|135.57|133.27|135.58|133.28|135.59|133.29|135.57|133.27|4
1652673300000|2022-05-16 03:55:00|135.66|133.36|135.7|133.4|135.7|133.4|135.66|133.36|3
1652673310000|2022-05-16 03:55:10|135.69|133.39|135.77|133.47|135.77|133.47|135.69|133.39|4
1652673320000|2022-05-16 03:55:20|135.78|133.48|135.79|133.49|135.79|133.49|135.78|133.48|2
1652673330000|2022-05-16 03:55:30|135.83|133.53|135.76|133.46|135.83|133.53|135.76|133.46|9
1652673340000|2022-05-16 03:55:40|135.77|133.47|135.77|133.47|135.77|133.47|135.76|133.46|3
1652673360000|2022-05-16 03:56:00|135.73|133.43|135.66|133.36|135.73|133.43|135.66|133.36|7
1652673370000|2022-05-16 03:56:10|135.63|133.33|135.56|133.26|135.63|133.33|135.54|133.24|9
1652673380000|2022-05-16 03:56:20|135.57|133.27|135.6|133.3|135.6|133.3|135.57|133.27|5
1652673390000|2022-05-16 03:56:30|135.61|133.31|135.73|133.43|135.73|133.43|135.61|133.31|6
1652673400000|2022-05-16 03:56:40|135.7|133.4|135.72|133.42|135.73|133.43|135.7|133.4|4
1652673410000|2022-05-16 03:56:50|135.71|133.41|135.67|133.37|135.71|133.41|135.67|133.37|5
1652673420000|2022-05-16 03:57:00|135.66|133.36|135.67|133.37|135.67|133.37|135.66|133.36|2
1652673430000|2022-05-16 03:57:10|135.66|133.36|135.66|133.36|135.66|133.36|135.66|133.36|1
1652673440000|2022-05-16 03:57:20|135.67|133.37|135.73|133.43|135.73|133.43|135.67|133.37|3
1652673450000|2022-05-16 03:57:30|135.74|133.44|135.71|133.41|135.74|133.44|135.71|133.41|2
1652673460000|2022-05-16 03:57:40|135.72|133.42|135.71|133.41|135.73|133.43|135.7|133.4|7
1652673480000|2022-05-16 03:58:00|135.72|133.42|136.05|133.75|136.12|133.82|135.72|133.42|11
1652673490000|2022-05-16 03:58:10|136.06|133.76|136.14|133.84|136.14|133.84|136.06|133.76|8
1652673500000|2022-05-16 03:58:20|136.13|133.83|136.02|133.72|136.13|133.83|136.02|133.72|4
1652673510000|2022-05-16 03:58:30|136.01|133.71|135.96|133.66|136.01|133.71|135.96|133.66|3
1652673520000|2022-05-16 03:58:40|135.97|133.67|136.07|133.77|136.07|133.77|135.97|133.67|9
1652673530000|2022-05-16 03:58:50|136.08|133.78|136.15|133.85|136.15|133.85|136.08|133.78|6
1652673540000|2022-05-16 03:59:00|136.14|133.84|136.1|133.8|136.14|133.84|136.07|133.77|6
1652673550000|2022-05-16 03:59:10|136.08|133.78|136|133.7|136.08|133.78|135.97|133.67|8
1652673580000|2022-05-16 03:59:40|136.1|133.8|136.2|133.9|136.2|133.9|136.09|133.79|12
1652673590000|2022-05-16 03:59:50|136.21|133.91|136.24|133.94|136.24|133.94|136.19|133.89|8
1652673600000|2022-05-16 04:00:00|136.23|133.93|136.23|133.93|136.23|133.93|136.23|133.93|1
1652673610000|2022-05-16 04:00:10|136.2|133.9|136.17|133.87|136.2|133.9|136.17|133.87|4
1652673620000|2022-05-16 04:00:20|136.16|133.86|136.16|133.86|136.16|133.86|136.16|133.86|1
1652673630000|2022-05-16 04:00:30|136.17|133.87|136.38|134.08|136.38|134.08|136.17|133.87|9
1652673640000|2022-05-16 04:00:40|136.37|134.07|136.36|134.06|136.37|134.07|136.35|134.05|3
1652673650000|2022-05-16 04:00:50|136.37|134.07|136.32|134.02|136.47|134.17|136.31|134.01|17
1652673660000|2022-05-16 04:01:00|136.31|134.01|136.34|134.04|136.34|134.04|136.3|134|5
1652673670000|2022-05-16 04:01:10|136.36|134.06|136.4|134.1|136.41|134.11|136.36|134.06|5
1652673680000|2022-05-16 04:01:20|136.37|134.07|136.33|134.03|136.37|134.07|136.33|134.03|7
1652673690000|2022-05-16 04:01:30|136.31|134.01|136.21|133.91|136.31|134.01|136.21|133.91|5
1652673700000|2022-05-16 04:01:40|136.2|133.9|136.2|133.9|136.2|133.9|136.2|133.9|1
1652673710000|2022-05-16 04:01:50|136.19|133.89|136.19|133.89|136.19|133.89|136.19|133.89|1
1652673730000|2022-05-16 04:02:10|136.18|133.88|135.99|133.69|136.18|133.88|135.98|133.68|15
1652673740000|2022-05-16 04:02:20|135.98|133.68|135.83|133.53|135.98|133.68|135.83|133.53|11
1652673750000|2022-05-16 04:02:30|135.82|133.52|135.77|133.47|135.82|133.52|135.77|133.47|7
1652673760000|2022-05-16 04:02:40|135.78|133.48|135.93|133.63|135.95|133.65|135.78|133.48|14
1652673770000|2022-05-16 04:02:50|135.92|133.62|135.89|133.59|135.92|133.62|135.89|133.59|4
1652673780000|2022-05-16 04:03:00|135.9|133.6|135.8|133.5|135.9|133.6|135.8|133.5|7
1652673790000|2022-05-16 04:03:10|135.79|133.49|135.73|133.43|135.79|133.49|135.73|133.43|5
1652673800000|2022-05-16 04:03:20|135.72|133.42|135.7|133.4|135.72|133.42|135.7|133.4|3
1652673810000|2022-05-16 04:03:30|135.68|133.38|135.63|133.33|135.68|133.38|135.63|133.33|4
1652673820000|2022-05-16 04:03:40|135.62|133.32|135.59|133.29|135.62|133.32|135.59|133.29|9
1652673830000|2022-05-16 04:03:50|135.58|133.28|135.58|133.28|135.58|133.28|135.58|133.28|1
1652673840000|2022-05-16 04:04:00|135.59|133.29|135.7|133.4|135.73|133.43|135.59|133.29|12
1652673850000|2022-05-16 04:04:10|135.67|133.37|135.69|133.39|135.69|133.39|135.67|133.37|3
1652673860000|2022-05-16 04:04:20|135.68|133.38|135.68|133.38|135.69|133.39|135.68|133.38|3
1652673880000|2022-05-16 04:04:40|135.69|133.39|135.69|133.39|135.69|133.39|135.69|133.39|1
1652673890000|2022-05-16 04:04:50|135.66|133.36|135.64|133.34|135.66|133.36|135.63|133.33|3
1652673900000|2022-05-16 04:05:00|135.67|133.37|135.68|133.38|135.68|133.38|135.67|133.37|2
1652673910000|2022-05-16 04:05:10|135.69|133.39|135.7|133.4|135.71|133.41|135.69|133.39|4
1652673920000|2022-05-16 04:05:20|135.69|133.39|135.7|133.4|135.7|133.4|135.69|133.39|2
1652673930000|2022-05-16 04:05:30|135.71|133.41|135.7|133.4|135.71|133.41|135.68|133.38|5
1652673940000|2022-05-16 04:05:40|135.67|133.37|135.68|133.38|135.68|133.38|135.67|133.37|2
1652673950000|2022-05-16 04:05:50|135.76|133.46|135.79|133.49|135.79|133.49|135.76|133.46|4
1652673960000|2022-05-16 04:06:00|135.78|133.48|135.69|133.39|135.78|133.48|135.69|133.39|8
1652673970000|2022-05-16 04:06:10|135.67|133.37|135.66|133.36|135.68|133.38|135.66|133.36|4
1652673980000|2022-05-16 04:06:20|135.64|133.34|135.63|133.33|135.65|133.35|135.63|133.33|6
1652673990000|2022-05-16 04:06:30|135.64|133.34|135.64|133.34|135.64|133.34|135.64|133.34|1
1652674000000|2022-05-16 04:06:40|135.63|133.33|135.63|133.33|135.63|133.33|135.63|133.33|1
1652674010000|2022-05-16 04:06:50|135.62|133.32|135.54|133.24|135.62|133.32|135.54|133.24|6
1652674020000|2022-05-16 04:07:00|135.5|133.2|135.49|133.19|135.5|133.2|135.49|133.19|2
1652674030000|2022-05-16 04:07:10|135.5|133.2|135.49|133.19|135.53|133.23|135.49|133.19|4
1652674040000|2022-05-16 04:07:20|135.47|133.17|135.39|133.09|135.48|133.18|135.39|133.09|11
1652674050000|2022-05-16 04:07:30|135.38|133.08|135.28|132.98|135.38|133.08|135.28|132.98|13
1652674060000|2022-05-16 04:07:40|135.27|132.97|135.19|132.89|135.27|132.97|135.19|132.89|8
1652674070000|2022-05-16 04:07:50|135.18|132.88|134.94|132.64|135.18|132.88|134.93|132.63|13
1652674080000|2022-05-16 04:08:00|134.96|132.66|135.23|132.93|135.23|132.93|134.96|132.66|9
1652674090000|2022-05-16 04:08:10|135.24|132.94|135.17|132.87|135.25|132.95|135.17|132.87|12
1652674100000|2022-05-16 04:08:20|135.16|132.86|134.97|132.67|135.16|132.86|134.94|132.64|11
1652674110000|2022-05-16 04:08:30|134.96|132.66|134.97|132.67|134.98|132.68|134.96|132.66|4
1652674120000|2022-05-16 04:08:40|134.96|132.66|134.93|132.63|134.96|132.66|134.91|132.61|6
1652674130000|2022-05-16 04:08:50|134.92|132.62|134.89|132.59|134.92|132.62|134.89|132.59|6
1652674140000|2022-05-16 04:09:00|134.9|132.6|134.92|132.62|134.92|132.62|134.9|132.6|2
1652674170000|2022-05-16 04:09:30|134.95|132.65|135.1|132.8|135.1|132.8|134.95|132.65|9
1652674180000|2022-05-16 04:09:40|135.08|132.78|135.14|132.84|135.14|132.84|135.08|132.78|3
1652674190000|2022-05-16 04:09:50|135.03|132.73|134.92|132.62|135.03|132.73|134.92|132.62|13
1652674200000|2022-05-16 04:10:00|134.91|132.61|134.95|132.65|135.01|132.71|134.81|132.51|15
1652674210000|2022-05-16 04:10:10|134.88|132.58|134.82|132.52|134.88|132.58|134.82|132.52|9
1652674220000|2022-05-16 04:10:20|134.81|132.51|134.89|132.59|134.89|132.59|134.81|132.51|5
1652674230000|2022-05-16 04:10:30|134.91|132.61|134.98|132.68|134.98|132.68|134.91|132.61|4
1652674240000|2022-05-16 04:10:40|135|132.7|134.9|132.6|135|132.7|134.9|132.6|7
1652674250000|2022-05-16 04:10:50|134.91|132.61|134.88|132.58|134.91|132.61|134.88|132.58|4
1652674270000|2022-05-16 04:11:10|134.89|132.59|134.9|132.6|134.9|132.6|134.89|132.59|2
1652674280000|2022-05-16 04:11:20|134.92|132.62|135|132.7|135|132.7|134.92|132.62|7
1652674290000|2022-05-16 04:11:30|134.99|132.69|135|132.7|135|132.7|134.99|132.69|2
1652674300000|2022-05-16 04:11:40|135.03|132.73|135.04|132.74|135.04|132.74|135.03|132.73|2
1652674310000|2022-05-16 04:11:50|135.02|132.72|134.82|132.52|135.02|132.72|134.82|132.52|5
1652674320000|2022-05-16 04:12:00|134.81|132.51|134.79|132.49|134.81|132.51|134.79|132.49|7
1652674330000|2022-05-16 04:12:10|134.8|132.5|134.84|132.54|134.84|132.54|134.8|132.5|3
1652674340000|2022-05-16 04:12:20|134.86|132.56|134.96|132.66|135.01|132.71|134.86|132.56|16
1652674350000|2022-05-16 04:12:30|134.97|132.67|134.88|132.58|134.97|132.67|134.88|132.58|8
1652674360000|2022-05-16 04:12:40|134.84|132.54|134.82|132.52|134.84|132.54|134.82|132.52|3
1652674370000|2022-05-16 04:12:50|134.79|132.49|134.8|132.5|134.8|132.5|134.79|132.49|2
1652674380000|2022-05-16 04:13:00|134.81|132.51|134.79|132.49|134.81|132.51|134.79|132.49|3
1652674400000|2022-05-16 04:13:20|134.8|132.5|134.8|132.5|134.82|132.52|134.79|132.49|6
1652674410000|2022-05-16 04:13:30|134.79|132.49|134.79|132.49|134.79|132.49|134.79|132.49|1
1652674420000|2022-05-16 04:13:40|134.8|132.5|134.79|132.49|134.8|132.5|134.79|132.49|4
1652674430000|2022-05-16 04:13:50|134.8|132.5|134.8|132.5|134.8|132.5|134.8|132.5|1
1652674440000|2022-05-16 04:14:00|134.79|132.49|134.78|132.48|134.79|132.49|134.74|132.44|9
1652674450000|2022-05-16 04:14:10|134.79|132.49|134.87|132.57|134.87|132.57|134.79|132.49|8
1652674460000|2022-05-16 04:14:20|134.97|132.67|134.89|132.59|135.01|132.71|134.88|132.58|11
1652674470000|2022-05-16 04:14:30|134.88|132.58|134.87|132.57|134.88|132.58|134.87|132.57|2
1652674480000|2022-05-16 04:14:40|134.88|132.58|134.89|132.59|134.89|132.59|134.87|132.57|4
1652674490000|2022-05-16 04:14:50|134.9|132.6|134.93|132.63|134.95|132.65|134.9|132.6|5
1652674500000|2022-05-16 04:15:00|134.94|132.64|134.82|132.52|134.96|132.66|134.8|132.5|13
1652674510000|2022-05-16 04:15:10|134.83|132.53|134.84|132.54|134.85|132.55|134.83|132.53|4
1652674520000|2022-05-16 04:15:20|134.86|132.56|134.89|132.59|134.9|132.6|134.86|132.56|5
1652674530000|2022-05-16 04:15:30|134.88|132.58|134.79|132.49|134.88|132.58|134.79|132.49|7
1652674560000|2022-05-16 04:16:00|134.8|132.5|134.81|132.51|134.85|132.55|134.8|132.5|7
1652674570000|2022-05-16 04:16:10|134.8|132.5|134.72|132.42|134.8|132.5|134.72|132.42|6
1652674580000|2022-05-16 04:16:20|134.78|132.48|134.89|132.59|134.89|132.59|134.77|132.47|8
1652674590000|2022-05-16 04:16:30|134.9|132.6|134.94|132.64|134.94|132.64|134.9|132.6|3
1652674600000|2022-05-16 04:16:40|134.91|132.61|134.81|132.51|134.91|132.61|134.8|132.5|6
1652674610000|2022-05-16 04:16:50|134.8|132.5|134.79|132.49|134.8|132.5|134.79|132.49|2
1652674620000|2022-05-16 04:17:00|134.86|132.56|134.94|132.64|134.95|132.65|134.86|132.56|8
1652674640000|2022-05-16 04:17:20|134.93|132.63|134.86|132.56|134.93|132.63|134.85|132.55|8
1652674650000|2022-05-16 04:17:30|134.85|132.55|134.8|132.5|134.85|132.55|134.8|132.5|3
1652674660000|2022-05-16 04:17:40|134.81|132.51|134.8|132.5|134.82|132.52|134.8|132.5|4
1652674670000|2022-05-16 04:17:50|134.78|132.48|134.77|132.47|134.78|132.48|134.75|132.45|6
1652674680000|2022-05-16 04:18:00|134.76|132.46|134.8|132.5|134.8|132.5|134.76|132.46|3
1652674690000|2022-05-16 04:18:10|134.79|132.49|134.77|132.47|134.79|132.49|134.77|132.47|2
1652674700000|2022-05-16 04:18:20|134.76|132.46|134.85|132.55|134.85|132.55|134.76|132.46|5
1652674720000|2022-05-16 04:18:40|134.86|132.56|134.95|132.65|134.95|132.65|134.86|132.56|4
1652674730000|2022-05-16 04:18:50|134.99|132.69|135.07|132.77|135.07|132.77|134.99|132.69|10
1652674750000|2022-05-16 04:19:10|135.05|132.75|135.05|132.75|135.05|132.75|135.05|132.75|1
1652674760000|2022-05-16 04:19:20|135.06|132.76|135.17|132.87|135.17|132.87|135.06|132.76|4
1652674770000|2022-05-16 04:19:30|135.19|132.89|135.2|132.9|135.2|132.9|135.19|132.89|2
1652674780000|2022-05-16 04:19:40|135.21|132.91|135.24|132.94|135.25|132.95|135.21|132.91|7
1652674790000|2022-05-16 04:19:50|135.25|132.95|135.39|133.09|135.39|133.09|135.25|132.95|16
1652674800000|2022-05-16 04:20:00|135.4|133.1|135.45|133.15|135.45|133.15|135.4|133.1|7
1652674810000|2022-05-16 04:20:10|135.47|133.17|135.5|133.2|135.52|133.22|135.47|133.17|6
1652674820000|2022-05-16 04:20:20|135.51|133.21|135.63|133.33|135.63|133.33|135.51|133.21|10
1652674830000|2022-05-16 04:20:30|135.64|133.34|135.55|133.25|135.64|133.34|135.55|133.25|6
1652674840000|2022-05-16 04:20:40|135.56|133.26|135.6|133.3|135.65|133.35|135.56|133.26|11
1652674850000|2022-05-16 04:20:50|135.61|133.31|135.6|133.3|135.64|133.34|135.59|133.29|8
1652674860000|2022-05-16 04:21:00|135.61|133.31|135.56|133.26|135.63|133.33|135.56|133.26|10
1652674870000|2022-05-16 04:21:10|135.53|133.23|135.6|133.3|135.62|133.32|135.52|133.22|17
1652674880000|2022-05-16 04:21:20|135.61|133.31|135.63|133.33|135.63|133.33|135.61|133.31|3
1652674890000|2022-05-16 04:21:30|135.62|133.32|135.55|133.25|135.62|133.32|135.55|133.25|6
1652674900000|2022-05-16 04:21:40|135.54|133.24|135.47|133.17|135.54|133.24|135.47|133.17|8
1652674910000|2022-05-16 04:21:50|135.46|133.16|135.45|133.15|135.46|133.16|135.45|133.15|2
1652674920000|2022-05-16 04:22:00|135.44|133.14|135.53|133.23|135.53|133.23|135.44|133.14|9
1652674930000|2022-05-16 04:22:10|135.54|133.24|135.52|133.22|135.54|133.24|135.52|133.22|3
1652674940000|2022-05-16 04:22:20|135.53|133.23|135.57|133.27|135.58|133.28|135.53|133.23|6
1652674980000|2022-05-16 04:23:00|135.53|133.23|135.53|133.23|135.53|133.23|135.53|133.23|1
1652674990000|2022-05-16 04:23:10|135.49|133.19|135.51|133.21|135.51|133.21|135.49|133.19|2
1652675000000|2022-05-16 04:23:20|135.5|133.2|135.41|133.11|135.5|133.2|135.4|133.1|8
1652675010000|2022-05-16 04:23:30|135.43|133.13|135.51|133.21|135.51|133.21|135.43|133.13|7
1652675020000|2022-05-16 04:23:40|135.53|133.23|135.64|133.34|135.64|133.34|135.53|133.23|11
1652675030000|2022-05-16 04:23:50|135.62|133.32|135.62|133.32|135.62|133.32|135.62|133.32|1
1652675040000|2022-05-16 04:24:00|135.61|133.31|135.61|133.31|135.61|133.31|135.61|133.31|1
1652675050000|2022-05-16 04:24:10|135.62|133.32|135.68|133.38|135.68|133.38|135.62|133.32|5
1652675060000|2022-05-16 04:24:20|135.65|133.35|135.54|133.24|135.65|133.35|135.54|133.24|7
1652675070000|2022-05-16 04:24:30|135.53|133.23|135.52|133.22|135.53|133.23|135.52|133.22|2
1652675080000|2022-05-16 04:24:40|135.5|133.2|135.5|133.2|135.5|133.2|135.5|133.2|1
1652675090000|2022-05-16 04:24:50|135.51|133.21|135.52|133.22|135.52|133.22|135.5|133.2|4
1652675100000|2022-05-16 04:25:00|135.53|133.23|135.74|133.44|135.74|133.44|135.53|133.23|17
1652675110000|2022-05-16 04:25:10|135.76|133.46|135.66|133.36|135.76|133.46|135.66|133.36|8
1652675120000|2022-05-16 04:25:20|135.67|133.37|135.68|133.38|135.69|133.39|135.67|133.37|6
1652675130000|2022-05-16 04:25:30|135.67|133.37|135.7|133.4|135.7|133.4|135.67|133.37|4
1652675140000|2022-05-16 04:25:40|135.71|133.41|135.75|133.45|135.75|133.45|135.71|133.41|3
1652675150000|2022-05-16 04:25:50|135.76|133.46|135.8|133.5|135.8|133.5|135.75|133.45|5
1652675160000|2022-05-16 04:26:00|135.79|133.49|135.71|133.41|135.8|133.5|135.71|133.41|10
1652675170000|2022-05-16 04:26:10|135.72|133.42|135.6|133.3|135.72|133.42|135.6|133.3|10
1652675180000|2022-05-16 04:26:20|135.59|133.29|135.58|133.28|135.59|133.29|135.56|133.26|6
1652675200000|2022-05-16 04:26:40|135.57|133.27|135.57|133.27|135.57|133.27|135.57|133.27|1
1652675210000|2022-05-16 04:26:50|135.56|133.26|135.58|133.28|135.58|133.28|135.52|133.22|8
1652675220000|2022-05-16 04:27:00|135.54|133.24|135.53|133.23|135.54|133.24|135.53|133.23|2
1652675230000|2022-05-16 04:27:10|135.54|133.24|135.54|133.24|135.54|133.24|135.54|133.24|1
1652675240000|2022-05-16 04:27:20|135.53|133.23|135.49|133.19|135.53|133.23|135.49|133.19|5
1652675250000|2022-05-16 04:27:30|135.5|133.2|135.5|133.2|135.5|133.2|135.5|133.2|1
1652675260000|2022-05-16 04:27:40|135.49|133.19|135.49|133.19|135.49|133.19|135.47|133.17|4
1652675280000|2022-05-16 04:28:00|135.5|133.2|135.66|133.36|135.66|133.36|135.5|133.2|9
1652675290000|2022-05-16 04:28:10|135.64|133.34|135.53|133.23|135.64|133.34|135.53|133.23|13
1652675300000|2022-05-16 04:28:20|135.54|133.24|135.63|133.33|135.63|133.33|135.54|133.24|5
1652675320000|2022-05-16 04:28:40|135.62|133.32|135.63|133.33|135.63|133.33|135.62|133.32|2
1652675330000|2022-05-16 04:28:50|135.65|133.35|135.62|133.32|135.68|133.38|135.61|133.31|6
1652675340000|2022-05-16 04:29:00|135.66|133.36|135.68|133.38|135.68|133.38|135.66|133.36|3
1652675350000|2022-05-16 04:29:10|135.67|133.37|135.62|133.32|135.68|133.38|135.62|133.32|6
1652675360000|2022-05-16 04:29:20|135.61|133.31|135.59|133.29|135.61|133.31|135.55|133.25|10
1652675370000|2022-05-16 04:29:30|135.6|133.3|135.71|133.41|135.76|133.46|135.6|133.3|13
1652675380000|2022-05-16 04:29:40|135.72|133.42|135.61|133.31|135.72|133.42|135.61|133.31|9
1652675390000|2022-05-16 04:29:50|135.6|133.3|135.62|133.32|135.62|133.32|135.6|133.3|3
1652675400000|2022-05-16 04:30:00|135.63|133.33|135.73|133.43|135.73|133.43|135.63|133.33|5
1652675410000|2022-05-16 04:30:10|135.74|133.44|135.74|133.44|135.8|133.5|135.71|133.41|12
1652675420000|2022-05-16 04:30:20|135.75|133.45|135.74|133.44|135.8|133.5|135.74|133.44|8
1652675430000|2022-05-16 04:30:30|135.73|133.43|135.57|133.27|135.74|133.44|135.57|133.27|13
1652675440000|2022-05-16 04:30:40|135.58|133.28|135.55|133.25|135.58|133.28|135.54|133.24|9
1652675450000|2022-05-16 04:30:50|135.54|133.24|135.54|133.24|135.54|133.24|135.49|133.19|7
1652675460000|2022-05-16 04:31:00|135.57|133.27|135.48|133.18|135.57|133.27|135.48|133.18|9
1652675470000|2022-05-16 04:31:10|135.47|133.17|135.3|133|135.47|133.17|135.3|133|14
1652675480000|2022-05-16 04:31:20|135.31|133.01|135.3|133|135.31|133.01|135.3|133|2
1652675490000|2022-05-16 04:31:30|135.31|133.01|135.31|133.01|135.34|133.04|135.31|133.01|8
1652675500000|2022-05-16 04:31:40|135.3|133|135.29|132.99|135.3|133|135.29|132.99|2
1652675510000|2022-05-16 04:31:50|135.24|132.94|135.21|132.91|135.24|132.94|135.21|132.91|7
1652675520000|2022-05-16 04:32:00|135.2|132.9|135.19|132.89|135.2|132.9|135.19|132.89|2
1652675530000|2022-05-16 04:32:10|135.18|132.88|135.18|132.88|135.18|132.88|135.18|132.88|1
1652675540000|2022-05-16 04:32:20|135.21|132.91|135.19|132.89|135.23|132.93|135.19|132.89|6
1652675560000|2022-05-16 04:32:40|135.18|132.88|135.15|132.85|135.18|132.88|135.15|132.85|4
1652675570000|2022-05-16 04:32:50|135.14|132.84|135.18|132.88|135.18|132.88|135.14|132.84|4
1652675580000|2022-05-16 04:33:00|135.17|132.87|135.17|132.87|135.17|132.87|135.17|132.87|1
1652675590000|2022-05-16 04:33:10|135.16|132.86|135.16|132.86|135.16|132.86|135.16|132.86|1
1652675600000|2022-05-16 04:33:20|135.12|132.82|135.04|132.74|135.12|132.82|135.04|132.74|7
1652675610000|2022-05-16 04:33:30|135.05|132.75|135|132.7|135.14|132.84|135|132.7|12
1652675620000|2022-05-16 04:33:40|135.01|132.71|135.01|132.71|135.02|132.72|135.01|132.71|3
1652675630000|2022-05-16 04:33:50|135|132.7|134.83|132.53|135|132.7|134.83|132.53|13
1652675640000|2022-05-16 04:34:00|134.82|132.52|134.72|132.42|134.82|132.52|134.72|132.42|13
1652675650000|2022-05-16 04:34:10|134.74|132.44|134.65|132.35|134.82|132.52|134.65|132.35|13
1652675660000|2022-05-16 04:34:20|134.66|132.36|134.74|132.44|134.74|132.44|134.66|132.36|6
1652675670000|2022-05-16 04:34:30|134.75|132.45|134.79|132.49|134.82|132.52|134.75|132.45|9
1652675680000|2022-05-16 04:34:40|134.8|132.5|134.81|132.51|134.83|132.53|134.8|132.5|6
1652675690000|2022-05-16 04:34:50|134.82|132.52|134.75|132.45|134.82|132.52|134.75|132.45|7
1652675700000|2022-05-16 04:35:00|134.76|132.46|134.83|132.53|134.83|132.53|134.76|132.46|7
1652675710000|2022-05-16 04:35:10|134.85|132.55|134.94|132.64|134.95|132.65|134.85|132.55|10
1652675720000|2022-05-16 04:35:20|134.93|132.63|135.05|132.75|135.05|132.75|134.9|132.6|10
1652675730000|2022-05-16 04:35:30|135.06|132.76|135.14|132.84|135.14|132.84|135.06|132.76|4
1652675740000|2022-05-16 04:35:40|135.08|132.78|134.98|132.68|135.08|132.78|134.98|132.68|5
1652675750000|2022-05-16 04:35:50|134.97|132.67|134.98|132.68|134.99|132.69|134.97|132.67|6
1652675760000|2022-05-16 04:36:00|134.97|132.67|134.99|132.69|135.07|132.77|134.97|132.67|10
1652675780000|2022-05-16 04:36:20|134.97|132.67|134.98|132.68|134.98|132.68|134.91|132.61|9
1652675790000|2022-05-16 04:36:30|134.99|132.69|135|132.7|135.07|132.77|134.99|132.69|12
1652675800000|2022-05-16 04:36:40|134.96|132.66|134.94|132.64|134.96|132.66|134.91|132.61|7
1652675810000|2022-05-16 04:36:50|134.95|132.65|135.02|132.72|135.05|132.75|134.95|132.65|10
1652675820000|2022-05-16 04:37:00|135.01|132.71|134.92|132.62|135.01|132.71|134.92|132.62|3
1652675830000|2022-05-16 04:37:10|134.91|132.61|134.89|132.59|134.91|132.61|134.89|132.59|3
1652675840000|2022-05-16 04:37:20|134.9|132.6|134.97|132.67|134.97|132.67|134.9|132.6|4
1652675850000|2022-05-16 04:37:30|134.98|132.68|135.03|132.73|135.09|132.79|134.98|132.68|13
1652675870000|2022-05-16 04:37:50|135.04|132.74|134.96|132.66|135.04|132.74|134.96|132.66|5
1652675880000|2022-05-16 04:38:00|134.97|132.67|134.97|132.67|134.97|132.67|134.97|132.67|1
1652675890000|2022-05-16 04:38:10|134.96|132.66|134.96|132.66|134.96|132.66|134.96|132.66|1
1652675900000|2022-05-16 04:38:20|134.99|132.69|135.02|132.72|135.03|132.73|134.99|132.69|5
1652675910000|2022-05-16 04:38:30|135.01|132.71|135.06|132.76|135.08|132.78|134.99|132.69|10
1652675920000|2022-05-16 04:38:40|135.03|132.73|135.03|132.73|135.03|132.73|135.02|132.72|3
1652675940000|2022-05-16 04:39:00|135.02|132.72|135.08|132.78|135.09|132.79|134.97|132.67|14
1652675950000|2022-05-16 04:39:10|135.07|132.77|135.03|132.73|135.07|132.77|135.03|132.73|6
1652675960000|2022-05-16 04:39:20|134.99|132.69|134.98|132.68|134.99|132.69|134.9|132.6|12
1652675970000|2022-05-16 04:39:30|135.02|132.72|135.01|132.71|135.06|132.76|134.99|132.69|9
1652675980000|2022-05-16 04:39:40|135.02|132.72|135.05|132.75|135.05|132.75|135.02|132.72|3
1652676000000|2022-05-16 04:40:00|135.04|132.74|135.1|132.8|135.1|132.8|135.04|132.74|5
1652676010000|2022-05-16 04:40:10|135.09|132.79|135.09|132.79|135.09|132.79|135.09|132.79|1
1652676020000|2022-05-16 04:40:20|135.1|132.8|135.14|132.84|135.17|132.87|135.1|132.8|8
1652676030000|2022-05-16 04:40:30|135.17|132.87|135.15|132.85|135.17|132.87|135.06|132.76|10
1652676040000|2022-05-16 04:40:40|135.16|132.86|135.16|132.86|135.16|132.86|135.16|132.86|1
1652676050000|2022-05-16 04:40:50|135.18|132.88|135.27|132.97|135.27|132.97|135.18|132.88|5
1652676060000|2022-05-16 04:41:00|135.26|132.96|135.28|132.98|135.28|132.98|135.26|132.96|2
1652676080000|2022-05-16 04:41:20|135.27|132.97|135.28|132.98|135.28|132.98|135.27|132.97|2
1652676090000|2022-05-16 04:41:30|135.3|133|135.3|133|135.3|133|135.3|133|1
1652676100000|2022-05-16 04:41:40|135.31|133.01|135.36|133.06|135.36|133.06|135.31|133.01|7
1652676110000|2022-05-16 04:41:50|135.38|133.08|135.45|133.15|135.45|133.15|135.38|133.08|5
1652676120000|2022-05-16 04:42:00|135.44|133.14|135.42|133.12|135.45|133.15|135.37|133.07|6
1652676130000|2022-05-16 04:42:10|135.41|133.11|135.41|133.11|135.41|133.11|135.32|133.02|12
1652676140000|2022-05-16 04:42:20|135.4|133.1|135.42|133.12|135.42|133.12|135.4|133.1|3
1652676150000|2022-05-16 04:42:30|135.43|133.13|135.53|133.23|135.56|133.26|135.41|133.11|13
1652676160000|2022-05-16 04:42:40|135.54|133.24|135.58|133.28|135.61|133.31|135.54|133.24|10
1652676170000|2022-05-16 04:42:50|135.59|133.29|135.61|133.31|135.61|133.31|135.56|133.26|10
1652676180000|2022-05-16 04:43:00|135.62|133.32|135.57|133.27|135.62|133.32|135.53|133.23|11
1652676190000|2022-05-16 04:43:10|135.53|133.23|135.51|133.21|135.54|133.24|135.51|133.21|5
1652676200000|2022-05-16 04:43:20|135.52|133.22|135.57|133.27|135.57|133.27|135.52|133.22|3
1652676210000|2022-05-16 04:43:30|135.56|133.26|135.64|133.34|135.66|133.36|135.56|133.26|12
1652676220000|2022-05-16 04:43:40|135.63|133.33|135.61|133.31|135.63|133.33|135.61|133.31|5
1652676230000|2022-05-16 04:43:50|135.57|133.27|135.54|133.24|135.57|133.27|135.52|133.22|9
1652676240000|2022-05-16 04:44:00|135.55|133.25|135.53|133.23|135.55|133.25|135.52|133.22|6
1652676250000|2022-05-16 04:44:10|135.52|133.22|135.58|133.28|135.58|133.28|135.52|133.22|5
1652676260000|2022-05-16 04:44:20|135.57|133.27|135.5|133.2|135.57|133.27|135.5|133.2|8
1652676270000|2022-05-16 04:44:30|135.51|133.21|135.52|133.22|135.52|133.22|135.5|133.2|4
1652676280000|2022-05-16 04:44:40|135.55|133.25|135.54|133.24|135.57|133.27|135.54|133.24|7
1652676290000|2022-05-16 04:44:50|135.53|133.23|135.57|133.27|135.57|133.27|135.51|133.21|7
1652676300000|2022-05-16 04:45:00|135.59|133.29|135.64|133.34|135.65|133.35|135.59|133.29|5
1652676310000|2022-05-16 04:45:10|135.65|133.35|135.65|133.35|135.65|133.35|135.65|133.35|1
1652676320000|2022-05-16 04:45:20|135.66|133.36|135.62|133.32|135.66|133.36|135.62|133.32|6
1652676330000|2022-05-16 04:45:30|135.61|133.31|135.61|133.31|135.62|133.32|135.61|133.31|3
1652676340000|2022-05-16 04:45:40|135.6|133.3|135.56|133.26|135.6|133.3|135.55|133.25|6
1652676350000|2022-05-16 04:45:50|135.55|133.25|135.44|133.14|135.55|133.25|135.41|133.11|8
1652676360000|2022-05-16 04:46:00|135.45|133.15|135.46|133.16|135.5|133.2|135.45|133.15|8
1652676370000|2022-05-16 04:46:10|135.45|133.15|135.44|133.14|135.45|133.15|135.41|133.11|8
1652676380000|2022-05-16 04:46:20|135.43|133.13|135.55|133.25|135.55|133.25|135.43|133.13|8
1652676390000|2022-05-16 04:46:30|135.56|133.26|135.52|133.22|135.56|133.26|135.5|133.2|7
1652676400000|2022-05-16 04:46:40|135.5|133.2|135.5|133.2|135.5|133.2|135.49|133.19|3
1652676410000|2022-05-16 04:46:50|135.49|133.19|135.41|133.11|135.49|133.19|135.39|133.09|9
1652676420000|2022-05-16 04:47:00|135.42|133.12|135.49|133.19|135.51|133.21|135.42|133.12|8
1652676430000|2022-05-16 04:47:10|135.48|133.18|135.49|133.19|135.49|133.19|135.48|133.18|2
1652676440000|2022-05-16 04:47:20|135.53|133.23|135.53|133.23|135.53|133.23|135.53|133.23|1
1652676450000|2022-05-16 04:47:30|135.52|133.22|135.35|133.05|135.52|133.22|135.35|133.05|8
1652676460000|2022-05-16 04:47:40|135.34|133.04|135.33|133.03|135.34|133.04|135.29|132.99|10
1652676470000|2022-05-16 04:47:50|135.32|133.02|135.33|133.03|135.33|133.03|135.32|133.02|2
1652676480000|2022-05-16 04:48:00|135.34|133.04|135.35|133.05|135.35|133.05|135.34|133.04|2
1652676500000|2022-05-16 04:48:20|135.37|133.07|135.4|133.1|135.41|133.11|135.37|133.07|5
1652676530000|2022-05-16 04:48:50|135.44|133.14|135.49|133.19|135.49|133.19|135.44|133.14|4
1652676540000|2022-05-16 04:49:00|135.5|133.2|135.5|133.2|135.54|133.24|135.5|133.2|8
1652676550000|2022-05-16 04:49:10|135.51|133.21|135.51|133.21|135.52|133.22|135.5|133.2|4
1652676570000|2022-05-16 04:49:30|135.55|133.25|135.57|133.27|135.57|133.27|135.55|133.25|3
1652676580000|2022-05-16 04:49:40|135.58|133.28|135.58|133.28|135.58|133.28|135.58|133.28|1
1652676610000|2022-05-16 04:50:10|135.57|133.27|135.56|133.26|135.57|133.27|135.55|133.25|5
1652676630000|2022-05-16 04:50:30|135.57|133.27|135.58|133.28|135.58|133.28|135.57|133.27|2
1652676650000|2022-05-16 04:50:50|135.56|133.26|135.57|133.27|135.57|133.27|135.56|133.26|2
1652676660000|2022-05-16 04:51:00|135.56|133.26|135.56|133.26|135.56|133.26|135.56|133.26|1
1652676670000|2022-05-16 04:51:10|135.54|133.24|135.49|133.19|135.56|133.26|135.49|133.19|10
1652676680000|2022-05-16 04:51:20|135.5|133.2|135.49|133.19|135.5|133.2|135.49|133.19|2
1652676690000|2022-05-16 04:51:30|135.47|133.17|135.48|133.18|135.48|133.18|135.47|133.17|2
1652676700000|2022-05-16 04:51:40|135.52|133.22|135.52|133.22|135.52|133.22|135.52|133.22|1
1652676710000|2022-05-16 04:51:50|135.55|133.25|135.58|133.28|135.58|133.28|135.55|133.25|4
1652676740000|2022-05-16 04:52:20|135.57|133.27|135.56|133.26|135.58|133.28|135.54|133.24|6
1652676770000|2022-05-16 04:52:50|135.57|133.27|135.58|133.28|135.58|133.28|135.57|133.27|2
1652676800000|2022-05-16 04:53:20|135.65|133.35|135.69|133.39|135.69|133.39|135.65|133.35|3
1652676810000|2022-05-16 04:53:30|135.66|133.36|135.67|133.37|135.67|133.37|135.65|133.35|5
1652676820000|2022-05-16 04:53:40|135.68|133.38|135.68|133.38|135.68|133.38|135.68|133.38|1
1652676830000|2022-05-16 04:53:50|135.7|133.4|135.67|133.37|135.7|133.4|135.66|133.36|8
1652676840000|2022-05-16 04:54:00|135.68|133.38|135.69|133.39|135.69|133.39|135.66|133.36|4
1652676850000|2022-05-16 04:54:10|135.7|133.4|135.71|133.41|135.72|133.42|135.7|133.4|3
1652676860000|2022-05-16 04:54:20|135.72|133.42|135.72|133.42|135.72|133.42|135.71|133.41|3
1652676870000|2022-05-16 04:54:30|135.71|133.41|135.72|133.42|135.73|133.43|135.71|133.41|4
1652676880000|2022-05-16 04:54:40|135.71|133.41|135.73|133.43|135.73|133.43|135.71|133.41|2
1652676910000|2022-05-16 04:55:10|135.72|133.42|135.72|133.42|135.72|133.42|135.72|133.42|1
1652676920000|2022-05-16 04:55:20|135.73|133.43|135.73|133.43|135.73|133.43|135.73|133.43|1
1652676940000|2022-05-16 04:55:40|135.7|133.4|135.73|133.43|135.73|133.43|135.7|133.4|3
1652676950000|2022-05-16 04:55:50|135.74|133.44|135.75|133.45|135.75|133.45|135.74|133.44|2
1652676960000|2022-05-16 04:56:00|135.74|133.44|135.7|133.4|135.74|133.44|135.69|133.39|5
1652676970000|2022-05-16 04:56:10|135.69|133.39|135.59|133.29|135.69|133.39|135.58|133.28|8
1652676980000|2022-05-16 04:56:20|135.58|133.28|135.57|133.27|135.58|133.28|135.55|133.25|6
1652676990000|2022-05-16 04:56:30|135.59|133.29|135.57|133.27|135.59|133.29|135.57|133.27|3
1652677000000|2022-05-16 04:56:40|135.56|133.26|135.55|133.25|135.58|133.28|135.54|133.24|6
1652677010000|2022-05-16 04:56:50|135.56|133.26|135.56|133.26|135.56|133.26|135.56|133.26|1
1652677020000|2022-05-16 04:57:00|135.63|133.33|135.73|133.43|135.76|133.46|135.63|133.33|10
1652677030000|2022-05-16 04:57:10|135.71|133.41|135.71|133.41|135.71|133.41|135.71|133.41|1
1652677060000|2022-05-16 04:57:40|135.72|133.42|135.75|133.45|135.75|133.45|135.72|133.42|3
1652677070000|2022-05-16 04:57:50|135.74|133.44|135.74|133.44|135.74|133.44|135.74|133.44|1
1652677080000|2022-05-16 04:58:00|135.73|133.43|135.74|133.44|135.74|133.44|135.73|133.43|2
1652677090000|2022-05-16 04:58:10|135.73|133.43|135.72|133.42|135.74|133.44|135.72|133.42|3
1652677130000|2022-05-16 04:58:50|135.73|133.43|135.74|133.44|135.74|133.44|135.73|133.43|2
1652677160000|2022-05-16 04:59:20|135.77|133.47|135.75|133.45|135.78|133.48|135.74|133.44|8
1652677170000|2022-05-16 04:59:30|135.74|133.44|135.75|133.45|135.75|133.45|135.73|133.43|8
1652677180000|2022-05-16 04:59:40|135.74|133.44|135.65|133.35|135.74|133.44|135.64|133.34|6
1652677190000|2022-05-16 04:59:50|135.67|133.37|135.66|133.36|135.67|133.37|135.66|133.36|2
1652677200000|2022-05-16 05:00:00|135.64|133.34|135.74|133.44|135.76|133.46|135.64|133.34|14
1652677210000|2022-05-16 05:00:10|135.75|133.45|135.85|133.55|135.85|133.55|135.75|133.45|4
1652677220000|2022-05-16 05:00:20|135.86|133.56|135.8|133.5|135.88|133.58|135.79|133.49|8
1652677230000|2022-05-16 05:00:30|135.82|133.52|135.87|133.57|135.87|133.57|135.82|133.52|6
1652677240000|2022-05-16 05:00:40|135.89|133.59|135.94|133.64|135.95|133.65|135.89|133.59|7
1652677260000|2022-05-16 05:01:00|135.91|133.61|135.92|133.62|135.92|133.62|135.91|133.61|2
1652677280000|2022-05-16 05:01:20|135.91|133.61|135.91|133.61|135.91|133.61|135.91|133.61|1
1652677330000|2022-05-16 05:02:10|135.93|133.63|135.93|133.63|135.94|133.64|135.91|133.61|4
1652677340000|2022-05-16 05:02:20|135.85|133.55|135.83|133.53|135.85|133.55|135.82|133.52|5
1652677350000|2022-05-16 05:02:30|135.82|133.52|135.81|133.51|135.82|133.52|135.81|133.51|2
1652677370000|2022-05-16 05:02:50|135.8|133.5|135.8|133.5|135.8|133.5|135.8|133.5|1
1652677380000|2022-05-16 05:03:00|135.79|133.49|135.73|133.43|135.79|133.49|135.72|133.42|4
1652677390000|2022-05-16 05:03:10|135.72|133.42|135.71|133.41|135.72|133.42|135.7|133.4|4
1652677400000|2022-05-16 05:03:20|135.7|133.4|135.7|133.4|135.7|133.4|135.7|133.4|1
1652677410000|2022-05-16 05:03:30|135.78|133.48|135.77|133.47|135.78|133.48|135.77|133.47|2
1652677420000|2022-05-16 05:03:40|135.76|133.46|135.76|133.46|135.76|133.46|135.76|133.46|1
1652677430000|2022-05-16 05:03:50|135.75|133.45|135.75|133.45|135.75|133.45|135.75|133.45|1
1652677440000|2022-05-16 05:04:00|135.74|133.44|135.74|133.44|135.74|133.44|135.74|133.44|1
1652677450000|2022-05-16 05:04:10|135.79|133.49|135.85|133.55|135.85|133.55|135.79|133.49|6
1652677460000|2022-05-16 05:04:20|135.88|133.58|135.84|133.54|135.9|133.6|135.84|133.54|7
1652677470000|2022-05-16 05:04:30|135.82|133.52|135.79|133.49|135.82|133.52|135.79|133.49|2
1652677480000|2022-05-16 05:04:40|135.78|133.48|135.75|133.45|135.78|133.48|135.75|133.45|5
1652677490000|2022-05-16 05:04:50|135.74|133.44|135.75|133.45|135.75|133.45|135.74|133.44|2
1652677500000|2022-05-16 05:05:00|135.74|133.44|135.69|133.39|135.74|133.44|135.69|133.39|5
1652677520000|2022-05-16 05:05:20|135.68|133.38|135.68|133.38|135.68|133.38|135.68|133.38|1
1652677530000|2022-05-16 05:05:30|135.67|133.37|135.68|133.38|135.69|133.39|135.67|133.37|4
1652677540000|2022-05-16 05:05:40|135.69|133.39|135.66|133.36|135.69|133.39|135.63|133.33|5
1652677550000|2022-05-16 05:05:50|135.64|133.34|135.61|133.31|135.64|133.34|135.61|133.31|2
1652677560000|2022-05-16 05:06:00|135.6|133.3|135.5|133.2|135.6|133.3|135.5|133.2|8
1652677570000|2022-05-16 05:06:10|135.49|133.19|135.49|133.19|135.49|133.19|135.49|133.19|1
1652677580000|2022-05-16 05:06:20|135.48|133.18|135.49|133.19|135.49|133.19|135.48|133.18|2
1652677590000|2022-05-16 05:06:30|135.48|133.18|135.48|133.18|135.48|133.18|135.48|133.18|1
1652677600000|2022-05-16 05:06:40|135.47|133.17|135.47|133.17|135.48|133.18|135.47|133.17|3
1652677610000|2022-05-16 05:06:50|135.43|133.13|135.47|133.17|135.48|133.18|135.4|133.1|10
1652677620000|2022-05-16 05:07:00|135.48|133.18|135.57|133.27|135.59|133.29|135.48|133.18|8
1652677630000|2022-05-16 05:07:10|135.58|133.28|135.73|133.43|135.73|133.43|135.58|133.28|7
1652677640000|2022-05-16 05:07:20|135.74|133.44|135.58|133.28|135.74|133.44|135.58|133.28|17
1652677650000|2022-05-16 05:07:30|135.57|133.27|135.51|133.21|135.57|133.27|135.51|133.21|4
1652677660000|2022-05-16 05:07:40|135.55|133.25|135.6|133.3|135.6|133.3|135.55|133.25|5
1652677670000|2022-05-16 05:07:50|135.62|133.32|135.69|133.39|135.69|133.39|135.62|133.32|4
1652677680000|2022-05-16 05:08:00|135.68|133.38|135.78|133.48|135.78|133.48|135.68|133.38|7
1652677690000|2022-05-16 05:08:10|135.77|133.47|135.85|133.55|135.86|133.56|135.76|133.46|6
1652677700000|2022-05-16 05:08:20|135.88|133.58|135.97|133.67|135.98|133.68|135.88|133.58|7
1652677710000|2022-05-16 05:08:30|135.98|133.68|136.06|133.76|136.07|133.77|135.98|133.68|4
1652677720000|2022-05-16 05:08:40|136.05|133.75|136.05|133.75|136.05|133.75|135.99|133.69|6
1652677740000|2022-05-16 05:09:00|136.04|133.74|135.99|133.69|136.04|133.74|135.99|133.69|7
1652677750000|2022-05-16 05:09:10|136|133.7|135.99|133.69|136|133.7|135.99|133.69|2
1652677760000|2022-05-16 05:09:20|135.98|133.68|135.98|133.68|135.98|133.68|135.97|133.67|3
1652677770000|2022-05-16 05:09:30|135.99|133.69|135.99|133.69|135.99|133.69|135.99|133.69|1
1652677800000|2022-05-16 05:10:00|135.98|133.68|135.92|133.62|135.98|133.68|135.92|133.62|4
1652677810000|2022-05-16 05:10:10|135.91|133.61|135.89|133.59|135.91|133.61|135.89|133.59|3
1652677820000|2022-05-16 05:10:20|135.93|133.63|135.99|133.69|136|133.7|135.93|133.63|6
1652677840000|2022-05-16 05:10:40|136|133.7|136.05|133.75|136.05|133.75|136|133.7|2
1652677860000|2022-05-16 05:11:00|136.03|133.73|136.01|133.71|136.03|133.73|136.01|133.71|3
1652677870000|2022-05-16 05:11:10|135.99|133.69|135.99|133.69|135.99|133.69|135.99|133.69|1
1652677890000|2022-05-16 05:11:30|135.98|133.68|135.98|133.68|135.98|133.68|135.98|133.68|1
1652677900000|2022-05-16 05:11:40|135.99|133.69|136.01|133.71|136.01|133.71|135.99|133.69|2
1652677910000|2022-05-16 05:11:50|136.02|133.72|136.09|133.79|136.1|133.8|136.01|133.71|16
1652677920000|2022-05-16 05:12:00|136.1|133.8|136.09|133.79|136.1|133.8|136.09|133.79|2
1652677930000|2022-05-16 05:12:10|136.1|133.8|136.12|133.82|136.12|133.82|136.1|133.8|5
1652677940000|2022-05-16 05:12:20|136.11|133.81|136.11|133.81|136.11|133.81|136.11|133.81|1
1652677950000|2022-05-16 05:12:30|136.1|133.8|136.04|133.74|136.1|133.8|136.04|133.74|3
1652677960000|2022-05-16 05:12:40|136.05|133.75|136.06|133.76|136.06|133.76|136.04|133.74|4
1652677980000|2022-05-16 05:13:00|136.09|133.79|136.09|133.79|136.09|133.79|136.09|133.79|1
1652677990000|2022-05-16 05:13:10|136.1|133.8|136.15|133.85|136.15|133.85|136.1|133.8|6
1652678000000|2022-05-16 05:13:20|136.19|133.89|136.28|133.98|136.28|133.98|136.19|133.89|7
1652678010000|2022-05-16 05:13:30|136.29|133.99|136.32|134.02|136.34|134.04|136.29|133.99|6
1652678020000|2022-05-16 05:13:40|136.31|134.01|136.31|134.01|136.31|134.01|136.31|134.01|1
1652678040000|2022-05-16 05:14:00|136.26|133.96|136.19|133.89|136.26|133.96|136.19|133.89|5
1652678050000|2022-05-16 05:14:10|136.17|133.87|136.2|133.9|136.2|133.9|136.17|133.87|3
1652678060000|2022-05-16 05:14:20|136.21|133.91|136.26|133.96|136.26|133.96|136.21|133.91|3
1652678070000|2022-05-16 05:14:30|136.27|133.97|136.26|133.96|136.27|133.97|136.26|133.96|2
1652678080000|2022-05-16 05:14:40|136.25|133.95|136.21|133.91|136.25|133.95|136.21|133.91|4
1652678100000|2022-05-16 05:15:00|136.22|133.92|136.29|133.99|136.29|133.99|136.22|133.92|6
1652678110000|2022-05-16 05:15:10|136.28|133.98|136.27|133.97|136.28|133.98|136.25|133.95|4
1652678120000|2022-05-16 05:15:20|136.29|133.99|136.31|134.01|136.31|134.01|136.27|133.97|7
1652678130000|2022-05-16 05:15:30|136.35|134.05|136.35|134.05|136.35|134.05|136.3|134|4
1652678140000|2022-05-16 05:15:40|136.36|134.06|136.4|134.1|136.4|134.1|136.34|134.04|8
1652678150000|2022-05-16 05:15:50|136.37|134.07|136.54|134.24|136.54|134.24|136.37|134.07|8
1652678160000|2022-05-16 05:16:00|136.51|134.21|136.54|134.24|136.55|134.25|136.51|134.21|3
1652678170000|2022-05-16 05:16:10|136.45|134.15|136.41|134.11|136.45|134.15|136.4|134.1|6
1652678180000|2022-05-16 05:16:20|136.42|134.12|136.48|134.18|136.49|134.19|136.42|134.12|7
1652678200000|2022-05-16 05:16:40|136.49|134.19|136.49|134.19|136.51|134.21|136.49|134.19|5
1652678210000|2022-05-16 05:16:50|136.5|134.2|136.48|134.18|136.5|134.2|136.48|134.18|3
1652678220000|2022-05-16 05:17:00|136.47|134.17|136.42|134.12|136.47|134.17|136.42|134.12|4
1652678230000|2022-05-16 05:17:10|136.41|134.11|136.42|134.12|136.42|134.12|136.41|134.11|2
1652678240000|2022-05-16 05:17:20|136.41|134.11|136.32|134.02|136.41|134.11|136.32|134.02|5
1652678250000|2022-05-16 05:17:30|136.31|134.01|136.25|133.95|136.31|134.01|136.25|133.95|5
1652678260000|2022-05-16 05:17:40|136.24|133.94|136.23|133.93|136.24|133.94|136.23|133.93|2
1652678280000|2022-05-16 05:18:00|136.22|133.92|136.21|133.91|136.22|133.92|136.21|133.91|2
1652678290000|2022-05-16 05:18:10|136.2|133.9|136.2|133.9|136.2|133.9|136.19|133.89|3
1652678310000|2022-05-16 05:18:30|136.22|133.92|136.21|133.91|136.22|133.92|136.21|133.91|2
1652678320000|2022-05-16 05:18:40|136.22|133.92|136.21|133.91|136.22|133.92|136.21|133.91|2
1652678330000|2022-05-16 05:18:50|136.2|133.9|136.28|133.98|136.28|133.98|136.2|133.9|2
1652678340000|2022-05-16 05:19:00|136.27|133.97|136.27|133.97|136.27|133.97|136.27|133.97|1
1652678350000|2022-05-16 05:19:10|136.26|133.96|136.22|133.92|136.26|133.96|136.22|133.92|5
1652678360000|2022-05-16 05:19:20|136.21|133.91|136.28|133.98|136.28|133.98|136.21|133.91|4
1652678370000|2022-05-16 05:19:30|136.29|133.99|136.29|133.99|136.31|134.01|136.29|133.99|4
1652678390000|2022-05-16 05:19:50|136.36|134.06|136.36|134.06|136.36|134.06|136.35|134.05|3
1652678400000|2022-05-16 05:20:00|136.37|134.07|136.32|134.02|136.37|134.07|136.31|134.01|6
1652678410000|2022-05-16 05:20:10|136.31|134.01|136.29|133.99|136.31|134.01|136.29|133.99|2
1652678420000|2022-05-16 05:20:20|136.3|134|136.31|134.01|136.31|134.01|136.3|134|2
1652678430000|2022-05-16 05:20:30|136.37|134.07|136.36|134.06|136.37|134.07|136.36|134.06|2
1652678440000|2022-05-16 05:20:40|136.35|134.05|136.32|134.02|136.36|134.06|136.32|134.02|4
1652678450000|2022-05-16 05:20:50|136.33|134.03|136.33|134.03|136.33|134.03|136.33|134.03|1
1652678470000|2022-05-16 05:21:10|136.35|134.05|136.35|134.05|136.35|134.05|136.35|134.05|1
1652678480000|2022-05-16 05:21:20|136.36|134.06|136.36|134.06|136.36|134.06|136.36|134.06|1
1652678500000|2022-05-16 05:21:40|136.35|134.05|136.33|134.03|136.35|134.05|136.32|134.02|3
1652678510000|2022-05-16 05:21:50|136.35|134.05|136.35|134.05|136.35|134.05|136.35|134.05|1
1652678520000|2022-05-16 05:22:00|136.36|134.06|136.44|134.14|136.44|134.14|136.36|134.06|4
1652678530000|2022-05-16 05:22:10|136.4|134.1|136.46|134.16|136.47|134.17|136.4|134.1|5
1652678540000|2022-05-16 05:22:20|136.47|134.17|136.47|134.17|136.47|134.17|136.46|134.16|3
1652678550000|2022-05-16 05:22:30|136.49|134.19|136.48|134.18|136.49|134.19|136.48|134.18|2
1652678560000|2022-05-16 05:22:40|136.49|134.19|136.52|134.22|136.52|134.22|136.49|134.19|4
1652678570000|2022-05-16 05:22:50|136.51|134.21|136.51|134.21|136.51|134.21|136.51|134.21|1
1652678600000|2022-05-16 05:23:20|136.52|134.22|136.52|134.22|136.52|134.22|136.52|134.22|1
1652678610000|2022-05-16 05:23:30|136.57|134.27|136.58|134.28|136.59|134.29|136.57|134.27|4
1652678620000|2022-05-16 05:23:40|136.59|134.29|136.59|134.29|136.59|134.29|136.59|134.29|1
1652678640000|2022-05-16 05:24:00|136.58|134.28|136.58|134.28|136.58|134.28|136.58|134.28|1
1652678660000|2022-05-16 05:24:20|136.59|134.29|136.7|134.4|136.7|134.4|136.59|134.29|6
1652678670000|2022-05-16 05:24:30|136.68|134.38|136.75|134.45|136.76|134.46|136.68|134.38|7
1652678680000|2022-05-16 05:24:40|136.76|134.46|136.79|134.49|136.81|134.51|136.76|134.46|6
1652678690000|2022-05-16 05:24:50|136.78|134.48|136.73|134.43|136.78|134.48|136.73|134.43|5
1652678700000|2022-05-16 05:25:00|136.72|134.42|136.65|134.35|136.72|134.42|136.65|134.35|4
1652678710000|2022-05-16 05:25:10|136.64|134.34|136.62|134.32|136.64|134.34|136.62|134.32|3
1652678720000|2022-05-16 05:25:20|136.57|134.27|136.58|134.28|136.59|134.29|136.57|134.27|3
1652678730000|2022-05-16 05:25:30|136.6|134.3|136.62|134.32|136.62|134.32|136.6|134.3|3
1652678740000|2022-05-16 05:25:40|136.61|134.31|136.61|134.31|136.61|134.31|136.61|134.31|1
1652678750000|2022-05-16 05:25:50|136.6|134.3|136.6|134.3|136.6|134.3|136.6|134.3|1
1652678760000|2022-05-16 05:26:00|136.56|134.26|136.58|134.28|136.58|134.28|136.56|134.26|2
1652678770000|2022-05-16 05:26:10|136.55|134.25|136.5|134.2|136.55|134.25|136.5|134.2|5
1652678800000|2022-05-16 05:26:40|136.49|134.19|136.49|134.19|136.5|134.2|136.49|134.19|3
1652678810000|2022-05-16 05:26:50|136.5|134.2|136.5|134.2|136.5|134.2|136.5|134.2|1
1652678820000|2022-05-16 05:27:00|136.49|134.19|136.48|134.18|136.49|134.19|136.48|134.18|2
1652678830000|2022-05-16 05:27:10|136.5|134.2|136.5|134.2|136.5|134.2|136.5|134.2|1
1652678850000|2022-05-16 05:27:30|136.51|134.21|136.6|134.3|136.6|134.3|136.51|134.21|4
1652678860000|2022-05-16 05:27:40|136.61|134.31|136.59|134.29|136.62|134.32|136.56|134.26|9
1652678870000|2022-05-16 05:27:50|136.6|134.3|136.57|134.27|136.6|134.3|136.57|134.27|10
1652678880000|2022-05-16 05:28:00|136.56|134.26|136.59|134.29|136.61|134.31|136.52|134.22|7
1652678890000|2022-05-16 05:28:10|136.58|134.28|136.58|134.28|136.58|134.28|136.58|134.28|1
1652678900000|2022-05-16 05:28:20|136.57|134.27|136.61|134.31|136.61|134.31|136.57|134.27|5
1652678910000|2022-05-16 05:28:30|136.6|134.3|136.6|134.3|136.6|134.3|136.59|134.29|5
1652678920000|2022-05-16 05:28:40|136.59|134.29|136.58|134.28|136.59|134.29|136.58|134.28|2
1652678930000|2022-05-16 05:28:50|136.57|134.27|136.59|134.29|136.61|134.31|136.57|134.27|5
1652678940000|2022-05-16 05:29:00|136.58|134.28|136.54|134.24|136.58|134.28|136.54|134.24|4
1652678950000|2022-05-16 05:29:10|136.52|134.22|136.59|134.29|136.59|134.29|136.51|134.21|7
1652678960000|2022-05-16 05:29:20|136.58|134.28|136.58|134.28|136.58|134.28|136.58|134.28|1
1652678980000|2022-05-16 05:29:40|136.59|134.29|136.59|134.29|136.59|134.29|136.58|134.28|3
1652678990000|2022-05-16 05:29:50|136.58|134.28|136.59|134.29|136.59|134.29|136.58|134.28|2
1652679000000|2022-05-16 05:30:00|136.58|134.28|136.47|134.17|136.58|134.28|136.46|134.16|11
1652679010000|2022-05-16 05:30:10|136.48|134.18|136.48|134.18|136.49|134.19|136.47|134.17|6
1652679020000|2022-05-16 05:30:20|136.47|134.17|136.49|134.19|136.49|134.19|136.47|134.17|2
1652679030000|2022-05-16 05:30:30|136.47|134.17|136.43|134.13|136.47|134.17|136.43|134.13|4
1652679040000|2022-05-16 05:30:40|136.42|134.12|136.39|134.09|136.42|134.12|136.38|134.08|10
1652679050000|2022-05-16 05:30:50|136.4|134.1|136.3|134|136.4|134.1|136.27|133.97|11
1652679060000|2022-05-16 05:31:00|136.31|134.01|136.3|134|136.36|134.06|136.3|134|12
1652679070000|2022-05-16 05:31:10|136.29|133.99|136.29|133.99|136.29|133.99|136.29|133.99|1
1652679080000|2022-05-16 05:31:20|136.28|133.98|136.29|133.99|136.29|133.99|136.28|133.98|2
1652679090000|2022-05-16 05:31:30|136.28|133.98|136.28|133.98|136.28|133.98|136.28|133.98|1
1652679100000|2022-05-16 05:31:40|136.3|134|136.29|133.99|136.3|134|136.29|133.99|2
1652679110000|2022-05-16 05:31:50|136.28|133.98|136.27|133.97|136.28|133.98|136.27|133.97|4
1652679120000|2022-05-16 05:32:00|136.28|133.98|136.21|133.91|136.3|134|136.21|133.91|11
1652679130000|2022-05-16 05:32:10|136.2|133.9|136.18|133.88|136.2|133.9|136.18|133.88|3
1652679150000|2022-05-16 05:32:30|136.19|133.89|136.18|133.88|136.19|133.89|136.18|133.88|2
1652679160000|2022-05-16 05:32:40|136.17|133.87|136.17|133.87|136.17|133.87|136.17|133.87|1
1652679180000|2022-05-16 05:33:00|136.16|133.86|136.16|133.86|136.16|133.86|136.16|133.86|1
1652679190000|2022-05-16 05:33:10|136.17|133.87|136.23|133.93|136.24|133.94|136.17|133.87|7
1652679200000|2022-05-16 05:33:20|136.24|133.94|136.21|133.91|136.24|133.94|136.21|133.91|3
1652679210000|2022-05-16 05:33:30|136.22|133.92|136.22|133.92|136.22|133.92|136.22|133.92|1
1652679220000|2022-05-16 05:33:40|136.23|133.93|136.23|133.93|136.23|133.93|136.23|133.93|1
1652679230000|2022-05-16 05:33:50|136.22|133.92|136.22|133.92|136.22|133.92|136.21|133.91|3
1652679240000|2022-05-16 05:34:00|136.23|133.93|136.23|133.93|136.23|133.93|136.23|133.93|1
1652679250000|2022-05-16 05:34:10|136.22|133.92|136.23|133.93|136.23|133.93|136.21|133.91|5
1652679260000|2022-05-16 05:34:20|136.25|133.95|136.27|133.97|136.31|134.01|136.25|133.95|3
1652679270000|2022-05-16 05:34:30|136.3|134|136.3|134|136.3|134|136.3|134|1
1652679280000|2022-05-16 05:34:40|136.32|134.02|136.31|134.01|136.32|134.02|136.31|134.01|2
1652679300000|2022-05-16 05:35:00|136.3|134|136.29|133.99|136.3|134|136.28|133.98|3
1652679310000|2022-05-16 05:35:10|136.31|134.01|136.36|134.06|136.36|134.06|136.31|134.01|5
1652679320000|2022-05-16 05:35:20|136.35|134.05|136.4|134.1|136.42|134.12|136.35|134.05|7
1652679330000|2022-05-16 05:35:30|136.41|134.11|136.39|134.09|136.41|134.11|136.38|134.08|5
1652679340000|2022-05-16 05:35:40|136.4|134.1|136.4|134.1|136.4|134.1|136.4|134.1|1
1652679350000|2022-05-16 05:35:50|136.39|134.09|136.34|134.04|136.39|134.09|136.34|134.04|7
1652679360000|2022-05-16 05:36:00|136.31|134.01|136.29|133.99|136.31|134.01|136.29|133.99|3
1652679370000|2022-05-16 05:36:10|136.3|134|136.41|134.11|136.42|134.12|136.3|134|6
1652679380000|2022-05-16 05:36:20|136.4|134.1|136.38|134.08|136.4|134.1|136.37|134.07|6
1652679390000|2022-05-16 05:36:30|136.34|134.04|136.31|134.01|136.34|134.04|136.31|134.01|2
1652679410000|2022-05-16 05:36:50|136.3|134|136.29|133.99|136.3|134|136.29|133.99|2
1652679420000|2022-05-16 05:37:00|136.31|134.01|136.37|134.07|136.37|134.07|136.31|134.01|4
1652679430000|2022-05-16 05:37:10|136.34|134.04|136.37|134.07|136.37|134.07|136.34|134.04|4
1652679440000|2022-05-16 05:37:20|136.36|134.06|136.36|134.06|136.36|134.06|136.35|134.05|7
1652679450000|2022-05-16 05:37:30|136.35|134.05|136.35|134.05|136.36|134.06|136.35|134.05|3
1652679460000|2022-05-16 05:37:40|136.36|134.06|136.32|134.02|136.36|134.06|136.31|134.01|5
1652679470000|2022-05-16 05:37:50|136.31|134.01|136.31|134.01|136.31|134.01|136.31|134.01|1
1652679490000|2022-05-16 05:38:10|136.32|134.02|136.32|134.02|136.32|134.02|136.32|134.02|1
1652679540000|2022-05-16 05:39:00|136.33|134.03|136.4|134.1|136.41|134.11|136.33|134.03|6
1652679550000|2022-05-16 05:39:10|136.41|134.11|136.41|134.11|136.41|134.11|136.41|134.11|1
1652679570000|2022-05-16 05:39:30|136.4|134.1|136.41|134.11|136.41|134.11|136.4|134.1|2
1652679580000|2022-05-16 05:39:40|136.44|134.14|136.44|134.14|136.44|134.14|136.44|134.14|1
1652679590000|2022-05-16 05:39:50|136.43|134.13|136.42|134.12|136.43|134.13|136.42|134.12|2
1652679600000|2022-05-16 05:40:00|136.4|134.1|136.4|134.1|136.4|134.1|136.4|134.1|1
1652679610000|2022-05-16 05:40:10|136.39|134.09|136.42|134.12|136.42|134.12|136.39|134.09|4
1652679620000|2022-05-16 05:40:20|136.43|134.13|136.45|134.15|136.46|134.16|136.43|134.13|4
1652679640000|2022-05-16 05:40:40|136.42|134.12|136.42|134.12|136.42|134.12|136.41|134.11|3
1652679680000|2022-05-16 05:41:20|136.41|134.11|136.38|134.08|136.41|134.11|136.38|134.08|3
1652679720000|2022-05-16 05:42:00|136.39|134.09|136.39|134.09|136.39|134.09|136.38|134.08|3
1652679730000|2022-05-16 05:42:10|136.38|134.08|136.38|134.08|136.38|134.08|136.37|134.07|3
1652679740000|2022-05-16 05:42:20|136.37|134.07|136.2|133.9|136.38|134.08|136.18|133.88|15
1652679750000|2022-05-16 05:42:30|136.19|133.89|136.15|133.85|136.2|133.9|136.15|133.85|7
1652679760000|2022-05-16 05:42:40|136.14|133.84|136.17|133.87|136.18|133.88|136.14|133.84|4
1652679770000|2022-05-16 05:42:50|136.16|133.86|136.16|133.86|136.16|133.86|136.16|133.86|1
1652679780000|2022-05-16 05:43:00|136.17|133.87|136.16|133.86|136.17|133.87|136.16|133.86|2
1652679790000|2022-05-16 05:43:10|136.17|133.87|136.17|133.87|136.17|133.87|136.16|133.86|7
1652679800000|2022-05-16 05:43:20|136.16|133.86|136.17|133.87|136.17|133.87|136.16|133.86|4
1652679810000|2022-05-16 05:43:30|136.18|133.88|136.25|133.95|136.25|133.95|136.17|133.87|8
1652679820000|2022-05-16 05:43:40|136.24|133.94|136.25|133.95|136.25|133.95|136.24|133.94|4
1652679830000|2022-05-16 05:43:50|136.26|133.96|136.31|134.01|136.31|134.01|136.26|133.96|4
1652679860000|2022-05-16 05:44:20|136.33|134.03|136.36|134.06|136.36|134.06|136.33|134.03|4
1652679880000|2022-05-16 05:44:40|136.37|134.07|136.43|134.13|136.43|134.13|136.37|134.07|6
1652679890000|2022-05-16 05:44:50|136.44|134.14|136.46|134.16|136.46|134.16|136.44|134.14|5
1652679900000|2022-05-16 05:45:00|136.45|134.15|136.45|134.15|136.45|134.15|136.45|134.15|1
1652679920000|2022-05-16 05:45:20|136.46|134.16|136.46|134.16|136.46|134.16|136.46|134.16|1
1652679940000|2022-05-16 05:45:40|136.45|134.15|136.42|134.12|136.45|134.15|136.39|134.09|10
1652679950000|2022-05-16 05:45:50|136.36|134.06|136.34|134.04|136.36|134.06|136.34|134.04|3
1652679960000|2022-05-16 05:46:00|136.31|134.01|136.3|134|136.31|134.01|136.3|134|2
1652679970000|2022-05-16 05:46:10|136.32|134.02|136.36|134.06|136.36|134.06|136.32|134.02|5
1652679980000|2022-05-16 05:46:20|136.33|134.03|136.33|134.03|136.33|134.03|136.33|134.03|1
1652679990000|2022-05-16 05:46:30|136.35|134.05|136.35|134.05|136.35|134.05|136.35|134.05|1
1652680000000|2022-05-16 05:46:40|136.34|134.04|136.3|134|136.34|134.04|136.3|134|2
1652680010000|2022-05-16 05:46:50|136.29|133.99|136.2|133.9|136.29|133.99|136.2|133.9|7
1652680020000|2022-05-16 05:47:00|136.19|133.89|136.19|133.89|136.19|133.89|136.19|133.89|1
1652680030000|2022-05-16 05:47:10|136.2|133.9|136.18|133.88|136.2|133.9|136.18|133.88|3
1652680040000|2022-05-16 05:47:20|136.17|133.87|136.17|133.87|136.17|133.87|136.17|133.87|1
1652680070000|2022-05-16 05:47:50|136.2|133.9|136.19|133.89|136.2|133.9|136.19|133.89|2
1652680080000|2022-05-16 05:48:00|136.2|133.9|136.25|133.95|136.26|133.96|136.2|133.9|5
1652680090000|2022-05-16 05:48:10|136.29|133.99|136.29|133.99|136.29|133.99|136.29|133.99|1
1652680100000|2022-05-16 05:48:20|136.28|133.98|136.29|133.99|136.29|133.99|136.28|133.98|2
1652680140000|2022-05-16 05:49:00|136.35|134.05|136.37|134.07|136.37|134.07|136.31|134.01|4
1652680160000|2022-05-16 05:49:20|136.38|134.08|136.38|134.08|136.38|134.08|136.38|134.08|1
1652680170000|2022-05-16 05:49:30|136.37|134.07|136.28|133.98|136.37|134.07|136.27|133.97|6
1652680180000|2022-05-16 05:49:40|136.29|133.99|136.29|133.99|136.29|133.99|136.29|133.99|1
1652680190000|2022-05-16 05:49:50|136.28|133.98|136.26|133.96|136.28|133.98|136.25|133.95|6
1652680200000|2022-05-16 05:50:00|136.23|133.93|136.18|133.88|136.23|133.93|136.16|133.86|9
1652680210000|2022-05-16 05:50:10|136.22|133.92|136.2|133.9|136.25|133.95|136.2|133.9|7
1652680230000|2022-05-16 05:50:30|136.21|133.91|136.2|133.9|136.21|133.91|136.2|133.9|2
1652680240000|2022-05-16 05:50:40|136.19|133.89|136.19|133.89|136.19|133.89|136.19|133.89|1
1652680260000|2022-05-16 05:51:00|136.18|133.88|136.19|133.89|136.19|133.89|136.18|133.88|2
1652680270000|2022-05-16 05:51:10|136.2|133.9|136.18|133.88|136.2|133.9|136.18|133.88|3
1652680280000|2022-05-16 05:51:20|136.2|133.9|136.19|133.89|136.2|133.9|136.19|133.89|2
1652680300000|2022-05-16 05:51:40|136.18|133.88|136.15|133.85|136.18|133.88|136.15|133.85|4
1652680310000|2022-05-16 05:51:50|136.14|133.84|135.92|133.62|136.14|133.84|135.92|133.62|11
1652680320000|2022-05-16 05:52:00|135.91|133.61|135.89|133.59|135.91|133.61|135.89|133.59|5
1652680330000|2022-05-16 05:52:10|135.88|133.58|135.88|133.58|135.88|133.58|135.88|133.58|1
1652680340000|2022-05-16 05:52:20|135.9|133.6|135.9|133.6|135.91|133.61|135.9|133.6|3
1652680350000|2022-05-16 05:52:30|135.89|133.59|135.88|133.58|135.89|133.59|135.87|133.57|4
1652680370000|2022-05-16 05:52:50|135.87|133.57|135.87|133.57|135.87|133.57|135.87|133.57|1
1652680380000|2022-05-16 05:53:00|135.86|133.56|135.66|133.36|135.86|133.56|135.66|133.36|12
1652680390000|2022-05-16 05:53:10|135.65|133.35|135.72|133.42|135.74|133.44|135.65|133.35|9
1652680400000|2022-05-16 05:53:20|135.71|133.41|135.7|133.4|135.71|133.41|135.69|133.39|3
1652680410000|2022-05-16 05:53:30|135.71|133.41|135.61|133.31|135.74|133.44|135.61|133.31|12
1652680420000|2022-05-16 05:53:40|135.6|133.3|135.53|133.23|135.6|133.3|135.53|133.23|13
1652680430000|2022-05-16 05:53:50|135.54|133.24|135.63|133.33|135.63|133.33|135.54|133.24|5
1652680440000|2022-05-16 05:54:00|135.64|133.34|135.53|133.23|135.64|133.34|135.53|133.23|6
1652680450000|2022-05-16 05:54:10|135.55|133.25|135.55|133.25|135.55|133.25|135.53|133.23|5
1652680460000|2022-05-16 05:54:20|135.56|133.26|135.57|133.27|135.58|133.28|135.56|133.26|3
1652680470000|2022-05-16 05:54:30|135.56|133.26|135.49|133.19|135.56|133.26|135.49|133.19|6
1652680480000|2022-05-16 05:54:40|135.48|133.18|135.45|133.15|135.48|133.18|135.45|133.15|4
1652680490000|2022-05-16 05:54:50|135.42|133.12|135.39|133.09|135.42|133.12|135.36|133.06|7
1652680500000|2022-05-16 05:55:00|135.38|133.08|135.37|133.07|135.38|133.08|135.37|133.07|2
1652680510000|2022-05-16 05:55:10|135.34|133.04|135.35|133.05|135.35|133.05|135.29|132.99|8
1652680520000|2022-05-16 05:55:20|135.34|133.04|135.34|133.04|135.35|133.05|135.33|133.03|5
1652680530000|2022-05-16 05:55:30|135.37|133.07|135.42|133.12|135.45|133.15|135.37|133.07|7
1652680540000|2022-05-16 05:55:40|135.43|133.13|135.5|133.2|135.51|133.21|135.43|133.13|8
1652680550000|2022-05-16 05:55:50|135.49|133.19|135.45|133.15|135.49|133.19|135.45|133.15|4
1652680560000|2022-05-16 05:56:00|135.44|133.14|135.52|133.22|135.54|133.24|135.44|133.14|14
1652680570000|2022-05-16 05:56:10|135.53|133.23|135.54|133.24|135.55|133.25|135.52|133.22|6
1652680580000|2022-05-16 05:56:20|135.55|133.25|135.55|133.25|135.56|133.26|135.55|133.25|3
1652680600000|2022-05-16 05:56:40|135.56|133.26|135.57|133.27|135.57|133.27|135.55|133.25|4
1652680610000|2022-05-16 05:56:50|135.58|133.28|135.63|133.33|135.63|133.33|135.58|133.28|5
1652680620000|2022-05-16 05:57:00|135.64|133.34|135.64|133.34|135.64|133.34|135.64|133.34|1
1652680630000|2022-05-16 05:57:10|135.65|133.35|135.65|133.35|135.65|133.35|135.65|133.35|1
1652680640000|2022-05-16 05:57:20|135.6|133.3|135.6|133.3|135.6|133.3|135.6|133.3|1
1652680650000|2022-05-16 05:57:30|135.61|133.31|135.61|133.31|135.61|133.31|135.61|133.31|1
1652680670000|2022-05-16 05:57:50|135.6|133.3|135.57|133.27|135.6|133.3|135.54|133.24|7
1652680680000|2022-05-16 05:58:00|135.58|133.28|135.58|133.28|135.58|133.28|135.58|133.28|1
1652680690000|2022-05-16 05:58:10|135.57|133.27|135.52|133.22|135.57|133.27|135.52|133.22|3
1652680700000|2022-05-16 05:58:20|135.51|133.21|135.51|133.21|135.51|133.21|135.51|133.21|1
1652680710000|2022-05-16 05:58:30|135.5|133.2|135.5|133.2|135.5|133.2|135.5|133.2|1
1652680720000|2022-05-16 05:58:40|135.51|133.21|135.53|133.23|135.54|133.24|135.5|133.2|6
1652680730000|2022-05-16 05:58:50|135.54|133.24|135.59|133.29|135.61|133.31|135.54|133.24|7
1652680740000|2022-05-16 05:59:00|135.61|133.31|135.52|133.22|135.61|133.31|135.52|133.22|4
1652680750000|2022-05-16 05:59:10|135.53|133.23|135.52|133.22|135.53|133.23|135.52|133.22|2
1652680760000|2022-05-16 05:59:20|135.51|133.21|135.52|133.22|135.52|133.22|135.51|133.21|4
1652680780000|2022-05-16 05:59:40|135.56|133.26|135.56|133.26|135.57|133.27|135.56|133.26|3
1652680800000|2022-05-16 06:00:00|135.55|133.25|135.42|133.12|135.55|133.25|135.42|133.12|10
1652680810000|2022-05-16 06:00:10|135.41|133.11|135.31|133.01|135.41|133.11|135.29|132.99|6
1652680820000|2022-05-16 06:00:20|135.3|133|135.22|132.92|135.3|133|135.22|132.92|9
1652680830000|2022-05-16 06:00:30|135.21|132.91|135.22|132.92|135.27|132.97|135.21|132.91|8
1652680840000|2022-05-16 06:00:40|135.23|132.93|135.2|132.9|135.23|132.93|135.19|132.89|8
1652680850000|2022-05-16 06:00:50|135.21|132.91|135.19|132.89|135.21|132.91|135.18|132.88|5
1652680860000|2022-05-16 06:01:00|135.18|132.88|134.87|132.57|135.18|132.88|134.87|132.57|17
1652680870000|2022-05-16 06:01:10|134.86|132.56|134.64|132.34|134.86|132.56|134.63|132.33|17
1652680880000|2022-05-16 06:01:20|134.65|132.35|134.53|132.23|134.66|132.36|134.53|132.23|9
1652680890000|2022-05-16 06:01:30|134.52|132.22|133.96|131.66|134.52|132.22|133.96|131.66|23
1652680900000|2022-05-16 06:01:40|133.95|131.65|133.85|131.55|133.95|131.65|133.85|131.55|13
1652680910000|2022-05-16 06:01:50|133.86|131.56|134.08|131.78|134.2|131.9|133.86|131.56|10
1652680920000|2022-05-16 06:02:00|134.07|131.77|134.19|131.89|134.25|131.95|134.06|131.76|11
1652680930000|2022-05-16 06:02:10|134.18|131.88|134.22|131.92|134.22|131.92|134.18|131.88|4
1652680940000|2022-05-16 06:02:20|134.25|131.95|134.33|132.03|134.37|132.07|134.23|131.93|17
1652680950000|2022-05-16 06:02:30|134.32|132.02|134.37|132.07|134.37|132.07|134.32|132.02|5
1652680960000|2022-05-16 06:02:40|134.36|132.06|134.38|132.08|134.38|132.08|134.36|132.06|3
1652680970000|2022-05-16 06:02:50|134.4|132.1|134.43|132.13|134.49|132.19|134.4|132.1|9
1652680980000|2022-05-16 06:03:00|134.44|132.14|134.45|132.15|134.5|132.2|134.44|132.14|5
1652680990000|2022-05-16 06:03:10|134.44|132.14|134.44|132.14|134.44|132.14|134.43|132.13|3
1652681000000|2022-05-16 06:03:20|134.46|132.16|134.46|132.16|134.46|132.16|134.46|132.16|1
1652681010000|2022-05-16 06:03:30|134.45|132.15|134.35|132.05|134.5|132.2|134.35|132.05|8
1652681020000|2022-05-16 06:03:40|134.34|132.04|134.05|131.75|134.34|132.04|134.05|131.75|13
1652681030000|2022-05-16 06:03:50|134.04|131.74|133.95|131.65|134.14|131.84|133.95|131.65|11
1652681040000|2022-05-16 06:04:00|133.96|131.66|134.03|131.73|134.03|131.73|133.96|131.66|5
1652681050000|2022-05-16 06:04:10|134.08|131.78|134.22|131.92|134.22|131.92|134.08|131.78|8
1652681060000|2022-05-16 06:04:20|134.21|131.91|134.05|131.75|134.21|131.91|134.05|131.75|8
1652681070000|2022-05-16 06:04:30|134.04|131.74|133.97|131.67|134.04|131.74|133.96|131.66|7
1652681080000|2022-05-16 06:04:40|133.96|131.66|133.85|131.55|133.96|131.66|133.85|131.55|9
1652681090000|2022-05-16 06:04:50|133.8|131.5|133.55|131.25|133.8|131.5|133.54|131.24|10
1652681100000|2022-05-16 06:05:00|133.56|131.26|133.47|131.17|133.6|131.3|133.47|131.17|11
1652681110000|2022-05-16 06:05:10|133.46|131.16|132.98|130.68|133.46|131.16|132.9|130.6|24
1652681120000|2022-05-16 06:05:20|132.96|130.66|132.45|130.15|132.96|130.66|132.44|130.14|18
1652681130000|2022-05-16 06:05:30|132.49|130.19|132.73|130.43|132.73|130.43|132.49|130.19|14
1652681140000|2022-05-16 06:05:40|132.79|130.49|133.08|130.78|133.18|130.88|132.71|130.41|26
1652681150000|2022-05-16 06:05:50|133.06|130.76|132.93|130.63|133.06|130.76|132.93|130.63|11
1652681160000|2022-05-16 06:06:00|132.92|130.62|132.92|130.62|132.96|130.66|132.89|130.59|13
1652681170000|2022-05-16 06:06:10|132.9|130.6|132.79|130.49|132.9|130.6|132.78|130.48|13
1652681180000|2022-05-16 06:06:20|132.77|130.47|132.5|130.2|132.77|130.47|132.5|130.2|15
1652681190000|2022-05-16 06:06:30|132.48|130.18|132.43|130.13|132.53|130.23|132.43|130.13|16
1652681200000|2022-05-16 06:06:40|132.42|130.12|132.48|130.18|132.51|130.21|132.42|130.12|11
1652681210000|2022-05-16 06:06:50|132.5|130.2|132.62|130.32|132.63|130.33|132.5|130.2|14
1652681220000|2022-05-16 06:07:00|132.63|130.33|132.71|130.41|132.71|130.41|132.62|130.32|13
1652681230000|2022-05-16 06:07:10|132.73|130.43|132.79|130.49|132.82|130.52|132.73|130.43|13
1652681240000|2022-05-16 06:07:20|132.76|130.46|132.54|130.24|132.76|130.46|132.54|130.24|21
1652681250000|2022-05-16 06:07:30|132.53|130.23|132.62|130.32|132.62|130.32|132.48|130.18|10
1652681260000|2022-05-16 06:07:40|132.61|130.31|132.59|130.29|132.63|130.33|132.59|130.29|8
1652681270000|2022-05-16 06:07:50|132.58|130.28|132.38|130.08|132.58|130.28|132.36|130.06|7
1652681280000|2022-05-16 06:08:00|132.36|130.06|132.26|129.96|132.36|130.06|132.26|129.96|7
1652681290000|2022-05-16 06:08:10|132.27|129.97|132.31|130.01|132.38|130.08|132.27|129.97|11
1652681300000|2022-05-16 06:08:20|132.32|130.02|132.42|130.12|132.42|130.12|132.31|130.01|9
1652681310000|2022-05-16 06:08:30|132.43|130.13|132.66|130.36|132.66|130.36|132.43|130.13|8
1652681320000|2022-05-16 06:08:40|132.65|130.35|132.63|130.33|132.68|130.38|132.58|130.28|14
1652681330000|2022-05-16 06:08:50|132.62|130.32|132.57|130.27|132.62|130.32|132.57|130.27|8
1652681340000|2022-05-16 06:09:00|132.54|130.24|132.37|130.07|132.54|130.24|132.37|130.07|17
1652681350000|2022-05-16 06:09:10|132.38|130.08|132.32|130.02|132.44|130.14|132.32|130.02|13
1652681360000|2022-05-16 06:09:20|132.31|130.01|132.3|130|132.36|130.06|132.25|129.95|17
1652681370000|2022-05-16 06:09:30|132.29|129.99|132.36|130.06|132.36|130.06|132.29|129.99|5
1652681380000|2022-05-16 06:09:40|132.37|130.07|132.36|130.06|132.37|130.07|132.36|130.06|2
1652681390000|2022-05-16 06:09:50|132.35|130.05|132.34|130.04|132.35|130.05|132.28|129.98|9
1652681400000|2022-05-16 06:10:00|132.35|130.05|132.67|130.37|132.67|130.37|132.35|130.05|14
1652681410000|2022-05-16 06:10:10|132.64|130.34|132.57|130.27|132.7|130.4|132.57|130.27|16
1652681420000|2022-05-16 06:10:20|132.58|130.28|132.5|130.2|132.66|130.36|132.5|130.2|13
1652681430000|2022-05-16 06:10:30|132.51|130.21|132.48|130.18|132.51|130.21|132.45|130.15|8
1652681440000|2022-05-16 06:10:40|132.45|130.15|132.31|130.01|132.46|130.16|132.31|130.01|13
1652681450000|2022-05-16 06:10:50|132.3|130|132.26|129.96|132.36|130.06|132.26|129.96|7
1652681460000|2022-05-16 06:11:00|132.25|129.95|132.37|130.07|132.38|130.08|132.25|129.95|11
1652681470000|2022-05-16 06:11:10|132.3|130|132.31|130.01|132.31|130.01|132.3|130|2
1652681480000|2022-05-16 06:11:20|132.32|130.02|132.44|130.14|132.44|130.14|132.32|130.02|8
1652681490000|2022-05-16 06:11:30|132.45|130.15|132.66|130.36|132.66|130.36|132.45|130.15|18
1652681500000|2022-05-16 06:11:40|132.69|130.39|132.73|130.43|132.73|130.43|132.67|130.37|8
1652681510000|2022-05-16 06:11:50|132.74|130.44|132.59|130.29|132.8|130.5|132.59|130.29|15
1652681520000|2022-05-16 06:12:00|132.58|130.28|132.76|130.46|132.77|130.47|132.58|130.28|17
1652681530000|2022-05-16 06:12:10|132.75|130.45|132.68|130.38|132.8|130.5|132.65|130.35|11
1652681540000|2022-05-16 06:12:20|132.67|130.37|132.64|130.34|132.67|130.37|132.64|130.34|3
1652681550000|2022-05-16 06:12:30|132.65|130.35|132.76|130.46|132.77|130.47|132.65|130.35|14
1652681560000|2022-05-16 06:12:40|132.75|130.45|132.93|130.63|132.93|130.63|132.75|130.45|12
1652681570000|2022-05-16 06:12:50|132.94|130.64|132.94|130.64|132.98|130.68|132.94|130.64|7
1652681580000|2022-05-16 06:13:00|132.95|130.65|132.98|130.68|133.04|130.74|132.94|130.64|14
1652681590000|2022-05-16 06:13:10|132.94|130.64|132.68|130.38|132.96|130.66|132.61|130.31|16
1652681600000|2022-05-16 06:13:20|132.67|130.37|132.68|130.38|132.72|130.42|132.57|130.27|15
1652681610000|2022-05-16 06:13:30|132.67|130.37|132.77|130.47|132.77|130.47|132.66|130.36|9
1652681620000|2022-05-16 06:13:40|132.76|130.46|132.98|130.68|132.98|130.68|132.76|130.46|9
1652681630000|2022-05-16 06:13:50|132.99|130.69|133.28|130.98|133.36|131.06|132.99|130.69|16
1652681640000|2022-05-16 06:14:00|133.24|130.94|133.11|130.81|133.24|130.94|133.08|130.78|7
1652681650000|2022-05-16 06:14:10|133.09|130.79|133.38|131.08|133.38|131.08|133.09|130.79|11
1652681660000|2022-05-16 06:14:20|133.39|131.09|133.26|130.96|133.47|131.17|133.26|130.96|14
1652681670000|2022-05-16 06:14:30|133.27|130.97|133.35|131.05|133.35|131.05|133.27|130.97|3
1652681680000|2022-05-16 06:14:40|133.44|131.14|133.39|131.09|133.47|131.17|133.39|131.09|7
1652681690000|2022-05-16 06:14:50|133.4|131.1|133.58|131.28|133.58|131.28|133.4|131.1|14
1652681700000|2022-05-16 06:15:00|133.49|131.19|133.56|131.26|133.56|131.26|133.47|131.17|9
1652681710000|2022-05-16 06:15:10|133.59|131.29|133.63|131.33|133.64|131.34|133.57|131.27|15
1652681720000|2022-05-16 06:15:20|133.64|131.34|133.63|131.33|133.64|131.34|133.63|131.33|2
1652681730000|2022-05-16 06:15:30|133.64|131.34|133.7|131.4|133.7|131.4|133.64|131.34|4
1652681740000|2022-05-16 06:15:40|133.69|131.39|133.66|131.36|133.73|131.43|133.66|131.36|6
1652681750000|2022-05-16 06:15:50|133.69|131.39|133.73|131.43|133.73|131.43|133.69|131.39|3
1652681760000|2022-05-16 06:16:00|133.79|131.49|133.85|131.55|133.85|131.55|133.79|131.49|13
1652681770000|2022-05-16 06:16:10|133.8|131.5|134.01|131.71|134.01|131.71|133.8|131.5|11
1652681780000|2022-05-16 06:16:20|134|131.7|133.98|131.68|134.03|131.73|133.96|131.66|13
1652681790000|2022-05-16 06:16:30|133.97|131.67|133.96|131.66|133.97|131.67|133.76|131.46|19
1652681800000|2022-05-16 06:16:40|134.04|131.74|133.91|131.61|134.09|131.79|133.91|131.61|23
1652681810000|2022-05-16 06:16:50|133.9|131.6|134.03|131.73|134.16|131.86|133.85|131.55|30
1652681820000|2022-05-16 06:17:00|134.06|131.76|134.41|132.11|134.41|132.11|133.87|131.57|25
1652681830000|2022-05-16 06:17:10|134.4|132.1|134.07|131.77|134.4|132.1|133.83|131.53|23
1652681840000|2022-05-16 06:17:20|134.11|131.81|133.9|131.6|134.27|131.97|133.9|131.6|22
1652681850000|2022-05-16 06:17:30|133.86|131.56|133.68|131.38|133.86|131.56|133.65|131.35|20
1652681860000|2022-05-16 06:17:40|133.7|131.4|133.53|131.23|133.71|131.41|133.53|131.23|16
1652681870000|2022-05-16 06:17:50|133.52|131.22|133.09|130.79|133.52|131.22|133.09|130.79|16
1652681880000|2022-05-16 06:18:00|133.08|130.78|132.92|130.62|133.08|130.78|132.92|130.62|12
1652681890000|2022-05-16 06:18:10|132.91|130.61|132.88|130.58|132.91|130.61|132.88|130.58|6
1652681900000|2022-05-16 06:18:20|132.87|130.57|132.54|130.24|132.87|130.57|132.54|130.24|13
1652681910000|2022-05-16 06:18:30|132.53|130.23|131.96|129.66|132.53|130.23|131.95|129.65|18
1652681920000|2022-05-16 06:18:40|131.95|129.65|130.84|128.54|131.95|129.65|130.84|128.54|29
1652681930000|2022-05-16 06:18:50|130.83|128.53|130.03|127.73|130.84|128.54|130.03|127.73|24
1652681940000|2022-05-16 06:19:00|130.04|127.74|131.64|129.34|131.64|129.34|130.04|127.74|30
1652681950000|2022-05-16 06:19:10|131.68|129.38|131.98|129.68|132.56|130.26|131.68|129.38|22
1652681960000|2022-05-16 06:19:20|132|129.7|131.37|129.07|132.27|129.97|131.37|129.07|30
1652681970000|2022-05-16 06:19:30|131.41|129.11|131.38|129.08|131.83|129.53|131.38|129.08|24
1652681980000|2022-05-16 06:19:40|131.42|129.12|130.84|128.54|131.42|129.12|130.84|128.54|24
1652681990000|2022-05-16 06:19:50|130.86|128.56|130.65|128.35|130.91|128.61|130.65|128.35|25
1652682000000|2022-05-16 06:20:00|130.72|128.42|130.63|128.33|130.78|128.48|130.27|127.97|27
1652682010000|2022-05-16 06:20:10|130.64|128.34|130.37|128.07|130.73|128.43|130.37|128.07|26
1652682020000|2022-05-16 06:20:20|130.38|128.08|130.37|128.07|130.48|128.18|130.35|128.05|23
1652682030000|2022-05-16 06:20:30|130.36|128.06|130.06|127.76|130.36|128.06|129.98|127.68|12
1652682040000|2022-05-16 06:20:40|130.07|127.77|130.95|128.65|130.97|128.67|130.07|127.77|21
1652682050000|2022-05-16 06:20:50|130.87|128.57|130.66|128.36|130.91|128.61|130.55|128.25|25
1652682060000|2022-05-16 06:21:00|130.65|128.35|130.31|128.01|130.65|128.35|130.31|128.01|20
1652682070000|2022-05-16 06:21:10|130.33|128.03|130.27|127.97|130.45|128.15|130.27|127.97|21
1652682080000|2022-05-16 06:21:20|130.28|127.98|130.47|128.17|130.47|128.17|130.25|127.95|16
1652682090000|2022-05-16 06:21:30|130.48|128.18|130.73|128.43|130.73|128.43|130.48|128.18|20
1652682100000|2022-05-16 06:21:40|130.74|128.44|130.73|128.43|130.75|128.45|130.73|128.43|7
1652682110000|2022-05-16 06:21:50|130.71|128.41|130.61|128.31|130.71|128.41|130.55|128.25|10
1652682120000|2022-05-16 06:22:00|130.62|128.32|130.54|128.24|130.64|128.34|130.5|128.2|19
1652682130000|2022-05-16 06:22:10|130.55|128.25|130.47|128.17|130.58|128.28|130.46|128.16|16
1652682140000|2022-05-16 06:22:20|130.48|128.18|130.65|128.35|130.66|128.36|130.44|128.14|19
1652682150000|2022-05-16 06:22:30|130.66|128.36|130.67|128.37|130.69|128.39|130.65|128.35|14
1652682160000|2022-05-16 06:22:40|130.68|128.38|130.87|128.57|130.89|128.59|130.68|128.38|20
1652682170000|2022-05-16 06:22:50|130.88|128.58|130.65|128.35|130.89|128.59|130.64|128.34|19
1652682180000|2022-05-16 06:23:00|130.66|128.36|130.44|128.14|130.66|128.36|130.44|128.14|14
1652682190000|2022-05-16 06:23:10|130.45|128.15|130.69|128.39|130.7|128.4|130.45|128.15|17
1652682200000|2022-05-16 06:23:20|130.63|128.33|130.55|128.25|130.71|128.41|130.55|128.25|8
1652682210000|2022-05-16 06:23:30|130.56|128.26|130.5|128.2|130.57|128.27|130.5|128.2|10
1652682220000|2022-05-16 06:23:40|130.51|128.21|130.49|128.19|130.51|128.21|130.48|128.18|6
1652682230000|2022-05-16 06:23:50|130.5|128.2|130.47|128.17|130.54|128.24|130.47|128.17|11
1652682240000|2022-05-16 06:24:00|130.46|128.16|130.44|128.14|130.47|128.17|130.43|128.13|7
1652682250000|2022-05-16 06:24:10|130.45|128.15|130.47|128.17|130.57|128.27|130.45|128.15|15
1652682260000|2022-05-16 06:24:20|130.46|128.16|130.45|128.15|130.46|128.16|130.44|128.14|3
1652682270000|2022-05-16 06:24:30|130.47|128.17|130.48|128.18|130.5|128.2|130.47|128.17|3
1652682280000|2022-05-16 06:24:40|130.49|128.19|130.48|128.18|130.49|128.19|130.48|128.18|2
1652682290000|2022-05-16 06:24:50|130.47|128.17|130.4|128.1|130.47|128.17|130.39|128.09|12
1652682300000|2022-05-16 06:25:00|130.37|128.07|130.36|128.06|130.38|128.08|130.35|128.05|6
1652682310000|2022-05-16 06:25:10|130.35|128.05|130.52|128.22|130.52|128.22|130.35|128.05|8
1652682320000|2022-05-16 06:25:20|130.53|128.23|130.42|128.12|130.53|128.23|130.42|128.12|8
1652682330000|2022-05-16 06:25:30|130.45|128.15|130.33|128.03|130.45|128.15|130.33|128.03|9
1652682340000|2022-05-16 06:25:40|130.32|128.02|130.28|127.98|130.33|128.03|130.24|127.94|9
1652682350000|2022-05-16 06:25:50|130.26|127.96|130.15|127.85|130.26|127.96|130.11|127.81|13
1652682360000|2022-05-16 06:26:00|130.24|127.94|130.01|127.71|130.24|127.94|130|127.7|16
1652682370000|2022-05-16 06:26:10|130.02|127.72|129.97|127.67|130.03|127.73|129.97|127.67|6
1652682380000|2022-05-16 06:26:20|129.95|127.65|129.73|127.43|129.95|127.65|129.66|127.36|19
1652682390000|2022-05-16 06:26:30|129.71|127.41|129.59|127.29|129.71|127.41|129.52|127.22|19
1652682400000|2022-05-16 06:26:40|129.61|127.31|129.54|127.24|129.63|127.33|129.45|127.15|20
1652682410000|2022-05-16 06:26:50|129.53|127.23|129.72|127.42|129.79|127.49|129.5|127.2|23
1652682420000|2022-05-16 06:27:00|129.73|127.43|129.72|127.42|129.94|127.64|129.72|127.42|23
1652682430000|2022-05-16 06:27:10|129.7|127.4|129.84|127.54|129.96|127.66|129.66|127.36|28
1652682440000|2022-05-16 06:27:20|129.85|127.55|129.94|127.64|129.94|127.64|129.85|127.55|15
1652682450000|2022-05-16 06:27:30|129.93|127.63|129.68|127.38|129.93|127.63|129.66|127.36|24
1652682460000|2022-05-16 06:27:40|129.71|127.41|129.61|127.31|129.73|127.43|129.61|127.31|15
1652682470000|2022-05-16 06:27:50|129.64|127.34|129.79|127.49|129.79|127.49|129.64|127.34|12
1652682480000|2022-05-16 06:28:00|129.8|127.5|129.81|127.51|129.86|127.56|129.8|127.5|13
1652682490000|2022-05-16 06:28:10|129.82|127.52|130.23|127.93|130.23|127.93|129.82|127.52|16
1652682500000|2022-05-16 06:28:20|130.25|127.95|130.43|128.13|130.43|128.13|130.25|127.95|9
1652682510000|2022-05-16 06:28:30|130.52|128.22|130.29|127.99|130.53|128.23|130.29|127.99|15
1652682520000|2022-05-16 06:28:40|130.28|127.98|130.08|127.78|130.28|127.98|130.08|127.78|14
1652682530000|2022-05-16 06:28:50|130.02|127.72|130.24|127.94|130.24|127.94|130.02|127.72|19
1652682540000|2022-05-16 06:29:00|130.25|127.95|129.99|127.69|130.28|127.98|129.98|127.68|16
1652682550000|2022-05-16 06:29:10|129.98|127.68|129.79|127.49|130.01|127.71|129.79|127.49|17
1652682560000|2022-05-16 06:29:20|129.78|127.48|129.62|127.32|129.78|127.48|129.62|127.32|16
1652682570000|2022-05-16 06:29:30|129.61|127.31|129.92|127.62|129.92|127.62|129.6|127.3|18
1652682580000|2022-05-16 06:29:40|129.93|127.63|129.89|127.59|129.95|127.65|129.88|127.58|20
1652682590000|2022-05-16 06:29:50|129.9|127.6|129.93|127.63|129.94|127.64|129.89|127.59|7
1652682600000|2022-05-16 06:30:00|129.9|127.6|129.77|127.47|129.9|127.6|129.76|127.46|16
1652682610000|2022-05-16 06:30:10|129.76|127.46|129.88|127.58|129.95|127.65|129.76|127.46|14
1652682620000|2022-05-16 06:30:20|129.89|127.59|129.78|127.48|129.95|127.65|129.78|127.48|19
1652682630000|2022-05-16 06:30:30|129.79|127.49|129.83|127.53|129.83|127.53|129.69|127.39|21
1652682640000|2022-05-16 06:30:40|129.84|127.54|129.85|127.55|129.88|127.58|129.81|127.51|9
1652682650000|2022-05-16 06:30:50|129.86|127.56|130.16|127.86|130.21|127.91|129.86|127.56|18
1652682660000|2022-05-16 06:31:00|130.2|127.9|130.24|127.94|130.26|127.96|130.16|127.86|12
1652682670000|2022-05-16 06:31:10|130.25|127.95|130.44|128.14|130.44|128.14|130.25|127.95|13
1652682680000|2022-05-16 06:31:20|130.42|128.12|130.33|128.03|130.45|128.15|130.33|128.03|14
1652682690000|2022-05-16 06:31:30|130.34|128.04|130.43|128.13|130.45|128.15|130.34|128.04|12
1652682700000|2022-05-16 06:31:40|130.44|128.14|130.51|128.21|130.51|128.21|130.44|128.14|6
1652682710000|2022-05-16 06:31:50|130.5|128.2|130.46|128.16|130.5|128.2|130.45|128.15|7
1652682720000|2022-05-16 06:32:00|130.38|128.08|130.35|128.05|130.4|128.1|130.27|127.97|19
1652682730000|2022-05-16 06:32:10|130.34|128.04|130.4|128.1|130.4|128.1|130.33|128.03|6
1652682740000|2022-05-16 06:32:20|130.38|128.08|130.47|128.17|130.47|128.17|130.37|128.07|8
1652682750000|2022-05-16 06:32:30|130.46|128.16|130.24|127.94|130.46|128.16|130.24|127.94|14
1652682760000|2022-05-16 06:32:40|130.25|127.95|130.49|128.19|130.53|128.23|130.25|127.95|13
1652682770000|2022-05-16 06:32:50|130.48|128.18|130.24|127.94|130.48|128.18|130.24|127.94|17
1652682780000|2022-05-16 06:33:00|130.22|127.92|130.32|128.02|130.32|128.02|130.2|127.9|10
1652682790000|2022-05-16 06:33:10|130.33|128.03|130.34|128.04|130.41|128.11|130.32|128.02|12
1652682800000|2022-05-16 06:33:20|130.35|128.05|130.33|128.03|130.39|128.09|130.33|128.03|5
1652682810000|2022-05-16 06:33:30|130.34|128.04|130.24|127.94|130.36|128.06|130.24|127.94|11
1652682820000|2022-05-16 06:33:40|130.22|127.92|130.23|127.93|130.26|127.96|130.22|127.92|8
1652682830000|2022-05-16 06:33:50|130.2|127.9|130.07|127.77|130.21|127.91|130.06|127.76|8
1652682840000|2022-05-16 06:34:00|130.06|127.76|130|127.7|130.08|127.78|130|127.7|9
1652682850000|2022-05-16 06:34:10|129.97|127.67|129.94|127.64|129.98|127.68|129.94|127.64|11
1652682860000|2022-05-16 06:34:20|129.91|127.61|129.4|127.1|129.91|127.61|129.4|127.1|25
1652682870000|2022-05-16 06:34:30|129.39|127.09|129.3|127|129.39|127.09|129.28|126.98|13
1652682880000|2022-05-16 06:34:40|129.29|126.99|129.24|126.94|129.29|126.99|129.19|126.89|11
1652682890000|2022-05-16 06:34:50|129.23|126.93|129.22|126.92|129.23|126.93|129.15|126.85|9
1652682900000|2022-05-16 06:35:00|129.23|126.93|129.23|126.93|129.29|126.99|128.96|126.66|21
1652682910000|2022-05-16 06:35:10|129.22|126.92|129.25|126.95|129.27|126.97|129.21|126.91|12
1652682920000|2022-05-16 06:35:20|129.35|127.05|129.6|127.3|129.6|127.3|129.35|127.05|12
1652682930000|2022-05-16 06:35:30|129.61|127.31|129.65|127.35|129.68|127.38|129.61|127.31|9
1652682940000|2022-05-16 06:35:40|129.66|127.36|129.62|127.32|129.69|127.39|129.56|127.26|10
1652682950000|2022-05-16 06:35:50|129.63|127.33|129.69|127.39|129.79|127.49|129.63|127.33|18
1652682960000|2022-05-16 06:36:00|129.68|127.38|129.72|127.42|129.72|127.42|129.61|127.31|12
1652682970000|2022-05-16 06:36:10|129.73|127.43|129.68|127.38|129.73|127.43|129.62|127.32|14
1652682980000|2022-05-16 06:36:20|129.7|127.4|129.74|127.44|129.74|127.44|129.7|127.4|3
1652682990000|2022-05-16 06:36:30|129.73|127.43|129.81|127.51|129.81|127.51|129.73|127.43|9
1652683000000|2022-05-16 06:36:40|129.82|127.52|129.88|127.58|129.88|127.58|129.76|127.46|11
1652683010000|2022-05-16 06:36:50|129.89|127.59|130.08|127.78|130.08|127.78|129.89|127.59|13
1652683020000|2022-05-16 06:37:00|130.09|127.79|129.95|127.65|130.09|127.79|129.95|127.65|12
1652683030000|2022-05-16 06:37:10|129.96|127.66|129.92|127.62|129.98|127.68|129.89|127.59|10
1652683040000|2022-05-16 06:37:20|129.94|127.64|130.08|127.78|130.08|127.78|129.94|127.64|12
1652683050000|2022-05-16 06:37:30|130.09|127.79|130.1|127.8|130.1|127.8|130.06|127.76|12
1652683060000|2022-05-16 06:37:40|130.11|127.81|130.12|127.82|130.12|127.82|130.11|127.81|2
1652683070000|2022-05-16 06:37:50|130.13|127.83|130.2|127.9|130.2|127.9|130.12|127.82|8
1652683080000|2022-05-16 06:38:00|130.21|127.91|130.18|127.88|130.21|127.91|130.18|127.88|3
1652683090000|2022-05-16 06:38:10|130.17|127.87|130.15|127.85|130.17|127.87|130.14|127.84|4
1652683100000|2022-05-16 06:38:20|130.14|127.84|130.09|127.79|130.14|127.84|130.09|127.79|5
1652683110000|2022-05-16 06:38:30|130.02|127.72|130.09|127.79|130.09|127.79|130|127.7|9
1652683120000|2022-05-16 06:38:40|130.08|127.78|129.99|127.69|130.08|127.78|129.99|127.69|10
1652683130000|2022-05-16 06:38:50|130|127.7|130.03|127.73|130.03|127.73|130|127.7|3
1652683140000|2022-05-16 06:39:00|130.02|127.72|129.94|127.64|130.02|127.72|129.93|127.63|8
1652683150000|2022-05-16 06:39:10|129.91|127.61|129.76|127.46|129.91|127.61|129.76|127.46|8
1652683160000|2022-05-16 06:39:20|129.69|127.39|129.83|127.53|129.83|127.53|129.67|127.37|13
1652683170000|2022-05-16 06:39:30|129.86|127.56|129.89|127.59|129.92|127.62|129.86|127.56|6
1652683180000|2022-05-16 06:39:40|129.88|127.58|130.08|127.78|130.08|127.78|129.88|127.58|17
1652683190000|2022-05-16 06:39:50|130.09|127.79|130.07|127.77|130.1|127.8|130.07|127.77|7
1652683200000|2022-05-16 06:40:00|130.06|127.76|129.94|127.64|130.06|127.76|129.89|127.59|12
1652683210000|2022-05-16 06:40:10|129.93|127.63|129.79|127.49|129.93|127.63|129.76|127.46|14
1652683220000|2022-05-16 06:40:20|129.8|127.5|129.93|127.63|129.93|127.63|129.8|127.5|8
1652683230000|2022-05-16 06:40:30|129.92|127.62|129.92|127.62|129.92|127.62|129.8|127.5|13
1652683240000|2022-05-16 06:40:40|129.96|127.66|130.03|127.73|130.04|127.74|129.96|127.66|9
1652683250000|2022-05-16 06:40:50|129.97|127.67|129.97|127.67|129.98|127.68|129.97|127.67|3
1652683260000|2022-05-16 06:41:00|129.95|127.65|129.94|127.64|129.95|127.65|129.94|127.64|2
1652683270000|2022-05-16 06:41:10|129.9|127.6|129.84|127.54|129.91|127.61|129.84|127.54|7
1652683280000|2022-05-16 06:41:20|129.83|127.53|129.74|127.44|129.83|127.53|129.73|127.43|8
1652683290000|2022-05-16 06:41:30|129.73|127.43|129.8|127.5|129.8|127.5|129.68|127.38|8
1652683300000|2022-05-16 06:41:40|129.81|127.51|129.91|127.61|129.91|127.61|129.81|127.51|5
1652683310000|2022-05-16 06:41:50|129.92|127.62|129.84|127.54|129.92|127.62|129.84|127.54|7
1652683320000|2022-05-16 06:42:00|129.85|127.55|129.74|127.44|129.92|127.62|129.74|127.44|11
1652683330000|2022-05-16 06:42:10|129.75|127.45|129.7|127.4|129.78|127.48|129.68|127.38|10
1652683340000|2022-05-16 06:42:20|129.69|127.39|129.68|127.38|129.69|127.39|129.61|127.31|12
1652683350000|2022-05-16 06:42:30|129.69|127.39|129.95|127.65|129.95|127.65|129.69|127.39|14
1652683360000|2022-05-16 06:42:40|129.96|127.66|130|127.7|130.05|127.75|129.96|127.66|11
1652683370000|2022-05-16 06:42:50|129.99|127.69|130|127.7|130|127.7|129.96|127.66|8
1652683380000|2022-05-16 06:43:00|130.02|127.72|129.94|127.64|130.04|127.74|129.94|127.64|11
1652683390000|2022-05-16 06:43:10|129.92|127.62|130.01|127.71|130.01|127.71|129.86|127.56|11
1652683400000|2022-05-16 06:43:20|130.02|127.72|130.1|127.8|130.1|127.8|130.02|127.72|7
1652683410000|2022-05-16 06:43:30|130.09|127.79|130.07|127.77|130.1|127.8|130.07|127.77|4
1652683420000|2022-05-16 06:43:40|130.05|127.75|130.05|127.75|130.05|127.75|130.05|127.75|1
1652683430000|2022-05-16 06:43:50|130.06|127.76|130.27|127.97|130.27|127.97|130.06|127.76|12
1652683440000|2022-05-16 06:44:00|130.3|128|130.47|128.17|130.48|128.18|130.3|128|20
1652683450000|2022-05-16 06:44:10|130.49|128.19|130.53|128.23|130.53|128.23|130.49|128.19|7
1652683460000|2022-05-16 06:44:20|130.54|128.24|130.67|128.37|130.7|128.4|130.54|128.24|21
1652683470000|2022-05-16 06:44:30|130.7|128.4|130.68|128.38|130.7|128.4|130.68|128.38|9
1652683480000|2022-05-16 06:44:40|130.69|128.39|130.67|128.37|130.7|128.4|130.66|128.36|7
1652683490000|2022-05-16 06:44:50|130.66|128.36|130.67|128.37|130.67|128.37|130.66|128.36|4
1652683500000|2022-05-16 06:45:00|130.66|128.36|130.48|128.18|130.66|128.36|130.48|128.18|11
1652683510000|2022-05-16 06:45:10|130.46|128.16|130.43|128.13|130.48|128.18|130.42|128.12|5
1652683520000|2022-05-16 06:45:20|130.44|128.14|130.45|128.15|130.45|128.15|130.44|128.14|2
1652683530000|2022-05-16 06:45:30|130.44|128.14|130.25|127.95|130.44|128.14|130.21|127.91|16
1652683540000|2022-05-16 06:45:40|130.26|127.96|131|128.7|131.35|129.05|130.26|127.96|22
1652683550000|2022-05-16 06:45:50|131.06|128.76|131.04|128.74|131.1|128.8|130.88|128.58|27
1652683560000|2022-05-16 06:46:00|131.05|128.75|131.05|128.75|131.09|128.79|130.86|128.56|16
1652683570000|2022-05-16 06:46:10|131.06|128.76|131.05|128.75|131.11|128.81|131|128.7|12
1652683580000|2022-05-16 06:46:20|131.06|128.76|131.11|128.81|131.14|128.84|131.06|128.76|11
1652683590000|2022-05-16 06:46:30|131|128.7|131.07|128.77|131.07|128.77|131|128.7|6
1652683600000|2022-05-16 06:46:40|131.08|128.78|131.03|128.73|131.11|128.81|131.03|128.73|7
1652683610000|2022-05-16 06:46:50|131|128.7|131.05|128.75|131.05|128.75|130.96|128.66|12
1652683620000|2022-05-16 06:47:00|130.99|128.69|131|128.7|131|128.7|130.99|128.69|4
1652683630000|2022-05-16 06:47:10|130.97|128.67|131.02|128.72|131.02|128.72|130.93|128.63|14
1652683640000|2022-05-16 06:47:20|131.03|128.73|131.04|128.74|131.05|128.75|131.03|128.73|4
1652683650000|2022-05-16 06:47:30|131.05|128.75|131.04|128.74|131.05|128.75|131.04|128.74|2
1652683660000|2022-05-16 06:47:40|130.99|128.69|130.98|128.68|130.99|128.69|130.98|128.68|2
1652683670000|2022-05-16 06:47:50|130.97|128.67|130.97|128.67|130.97|128.67|130.96|128.66|3
1652683690000|2022-05-16 06:48:10|130.96|128.66|130.97|128.67|130.97|128.67|130.96|128.66|2
1652683700000|2022-05-16 06:48:20|130.96|128.66|130.95|128.65|130.96|128.66|130.94|128.64|4
1652683710000|2022-05-16 06:48:30|130.96|128.66|130.99|128.69|130.99|128.69|130.96|128.66|3
1652683720000|2022-05-16 06:48:40|130.98|128.68|131.07|128.77|131.07|128.77|130.98|128.68|7
1652683730000|2022-05-16 06:48:50|131.08|128.78|130.97|128.67|131.08|128.78|130.97|128.67|8
1652683740000|2022-05-16 06:49:00|130.98|128.68|131.05|128.75|131.06|128.76|130.98|128.68|8
1652683750000|2022-05-16 06:49:10|131.06|128.76|130.99|128.69|131.06|128.76|130.98|128.68|10
1652683760000|2022-05-16 06:49:20|131.01|128.71|130.98|128.68|131.02|128.72|130.92|128.62|11
1652683770000|2022-05-16 06:49:30|130.97|128.67|131.33|129.03|131.33|129.03|130.96|128.66|19
1652683780000|2022-05-16 06:49:40|131.32|129.02|131.35|129.05|131.35|129.05|131.32|129.02|6
1652683790000|2022-05-16 06:49:50|131.36|129.06|131.34|129.04|131.37|129.07|131.31|129.01|7
1652683800000|2022-05-16 06:50:00|131.35|129.05|131.26|128.96|131.35|129.05|131.24|128.94|7
1652683810000|2022-05-16 06:50:10|131.27|128.97|131.26|128.96|131.27|128.97|131.26|128.96|2
1652683820000|2022-05-16 06:50:20|131.24|128.94|130.99|128.69|131.26|128.96|130.99|128.69|19
1652683830000|2022-05-16 06:50:30|131.01|128.71|131.12|128.82|131.12|128.82|131.01|128.71|11
1652683840000|2022-05-16 06:50:40|131.04|128.74|131.04|128.74|131.12|128.82|131.04|128.74|5
1652683850000|2022-05-16 06:50:50|131.12|128.82|131.05|128.75|131.12|128.82|130.98|128.68|12
1652683860000|2022-05-16 06:51:00|131.06|128.76|131.18|128.88|131.18|128.88|130.98|128.68|17
1652683870000|2022-05-16 06:51:10|131.17|128.87|131.16|128.86|131.17|128.87|131.07|128.77|8
1652683880000|2022-05-16 06:51:20|131.15|128.85|131.09|128.79|131.15|128.85|131.09|128.79|3
1652683890000|2022-05-16 06:51:30|131.07|128.77|130.88|128.58|131.07|128.77|130.87|128.57|11
1652683900000|2022-05-16 06:51:40|130.87|128.57|130.84|128.54|130.87|128.57|130.8|128.5|10
1652683920000|2022-05-16 06:52:00|130.86|128.56|130.92|128.62|130.94|128.64|130.86|128.56|5
1652683930000|2022-05-16 06:52:10|130.93|128.63|130.89|128.59|130.95|128.65|130.89|128.59|14
1652683940000|2022-05-16 06:52:20|130.84|128.54|130.82|128.52|130.85|128.55|130.81|128.51|8
1652683950000|2022-05-16 06:52:30|130.83|128.53|131.07|128.77|131.14|128.84|130.83|128.53|21
1652683960000|2022-05-16 06:52:40|131.04|128.74|130.7|128.4|131.04|128.74|130.7|128.4|19
1652683970000|2022-05-16 06:52:50|130.69|128.39|130.74|128.44|130.74|128.44|130.66|128.36|9
1652683980000|2022-05-16 06:53:00|130.75|128.45|130.78|128.48|130.81|128.51|130.75|128.45|9
1652683990000|2022-05-16 06:53:10|130.77|128.47|130.67|128.37|130.77|128.47|130.66|128.36|7
1652684000000|2022-05-16 06:53:20|130.64|128.34|130.64|128.34|130.64|128.34|130.64|128.34|1
1652684010000|2022-05-16 06:53:30|130.63|128.33|130.52|128.22|130.63|128.33|130.52|128.22|11
1652684020000|2022-05-16 06:53:40|130.53|128.23|130.59|128.29|130.59|128.29|130.53|128.23|5
1652684030000|2022-05-16 06:53:50|130.62|128.32|130.86|128.56|130.86|128.56|130.62|128.32|14
1652684040000|2022-05-16 06:54:00|130.92|128.62|131|128.7|131|128.7|130.91|128.61|10
1652684050000|2022-05-16 06:54:10|131.01|128.71|130.87|128.57|131.01|128.71|130.85|128.55|11
1652684060000|2022-05-16 06:54:20|130.88|128.58|130.93|128.63|130.93|128.63|130.88|128.58|7
1652684070000|2022-05-16 06:54:30|130.92|128.62|130.82|128.52|130.93|128.63|130.82|128.52|7
1652684080000|2022-05-16 06:54:40|130.8|128.5|130.81|128.51|130.82|128.52|130.8|128.5|4
1652684090000|2022-05-16 06:54:50|130.82|128.52|130.85|128.55|130.9|128.6|130.82|128.52|7
1652684100000|2022-05-16 06:55:00|130.84|128.54|130.84|128.54|130.84|128.54|130.79|128.49|7
1652684110000|2022-05-16 06:55:10|130.85|128.55|130.86|128.56|130.9|128.6|130.85|128.55|8
1652684120000|2022-05-16 06:55:20|130.87|128.57|130.82|128.52|130.87|128.57|130.82|128.52|3
1652684130000|2022-05-16 06:55:30|130.83|128.53|130.88|128.58|130.88|128.58|130.83|128.53|4
1652684140000|2022-05-16 06:55:40|130.89|128.59|130.87|128.57|130.92|128.62|130.87|128.57|9
1652684150000|2022-05-16 06:55:50|130.84|128.54|130.84|128.54|130.84|128.54|130.84|128.54|1
1652684160000|2022-05-16 06:56:00|130.85|128.55|130.93|128.63|130.93|128.63|130.85|128.55|8
1652684170000|2022-05-16 06:56:10|130.92|128.62|130.86|128.56|130.97|128.67|130.86|128.56|10
1652684180000|2022-05-16 06:56:20|130.88|128.58|131.01|128.71|131.01|128.71|130.88|128.58|11
1652684190000|2022-05-16 06:56:30|131.02|128.72|131.57|129.27|131.57|129.27|131.02|128.72|17
1652684200000|2022-05-16 06:56:40|131.58|129.28|131.54|129.24|131.58|129.28|131.36|129.06|18
1652684210000|2022-05-16 06:56:50|131.55|129.25|131.47|129.17|131.61|129.31|131.44|129.14|17
1652684220000|2022-05-16 06:57:00|131.49|129.19|131.44|129.14|131.49|129.19|131.39|129.09|14
1652684230000|2022-05-16 06:57:10|131.4|129.1|131.26|128.96|131.41|129.11|131.25|128.95|12
1652684240000|2022-05-16 06:57:20|131.23|128.93|131.25|128.95|131.26|128.96|131.22|128.92|8
1652684250000|2022-05-16 06:57:30|131.22|128.92|131.28|128.98|131.28|128.98|131.19|128.89|10
1652684260000|2022-05-16 06:57:40|131.27|128.97|131.22|128.92|131.27|128.97|131.2|128.9|7
1652684270000|2022-05-16 06:57:50|131.21|128.91|131.2|128.9|131.21|128.91|131.2|128.9|2
1652684280000|2022-05-16 06:58:00|131.19|128.89|131.19|128.89|131.22|128.92|131.18|128.88|4
1652684290000|2022-05-16 06:58:10|131.18|128.88|131.07|128.77|131.18|128.88|131.07|128.77|7
1652684300000|2022-05-16 06:58:20|131.06|128.76|131.06|128.76|131.07|128.77|131.06|128.76|5
1652684310000|2022-05-16 06:58:30|131.07|128.77|131.25|128.95|131.27|128.97|131.07|128.77|12
1652684320000|2022-05-16 06:58:40|131.26|128.96|131.29|128.99|131.32|129.02|131.26|128.96|4
1652684330000|2022-05-16 06:58:50|131.3|129|131.27|128.97|131.35|129.05|131.27|128.97|14
1652684340000|2022-05-16 06:59:00|131.28|128.98|131.27|128.97|131.28|128.98|131.26|128.96|5
1652684350000|2022-05-16 06:59:10|131.29|128.99|131.44|129.14|131.44|129.14|131.29|128.99|15
1652684360000|2022-05-16 06:59:20|131.45|129.15|131.68|129.38|131.69|129.39|131.45|129.15|17
1652684370000|2022-05-16 06:59:30|131.69|129.39|131.69|129.39|131.69|129.39|131.65|129.35|8
1652684380000|2022-05-16 06:59:40|131.7|129.4|131.67|129.37|131.7|129.4|131.65|129.35|8
1652684390000|2022-05-16 06:59:50|131.66|129.36|131.57|129.27|131.66|129.36|131.57|129.27|6
1652684400000|2022-05-16 07:00:00|131.56|129.26|131.36|129.06|131.56|129.26|131.35|129.05|13
1652684410000|2022-05-16 07:00:10|131.35|129.05|131.2|128.9|131.37|129.07|131.2|128.9|12
1652684420000|2022-05-16 07:00:20|131.21|128.91|131.26|128.96|131.31|129.01|131.21|128.91|11
1652684430000|2022-05-16 07:00:30|131.27|128.97|131.31|129.01|131.35|129.05|131.27|128.97|9
1652684440000|2022-05-16 07:00:40|131.32|129.02|131.35|129.05|131.36|129.06|131.32|129.02|6
1652684450000|2022-05-16 07:00:50|131.29|128.99|131.34|129.04|131.41|129.11|131.29|128.99|14
1652684460000|2022-05-16 07:01:00|131.35|129.05|131.23|128.93|131.35|129.05|131.23|128.93|11
1652684470000|2022-05-16 07:01:10|131.24|128.94|131.38|129.08|131.38|129.08|131.24|128.94|11
1652684480000|2022-05-16 07:01:20|131.4|129.1|131.37|129.07|131.4|129.1|131.35|129.05|6
1652684490000|2022-05-16 07:01:30|131.38|129.08|131.41|129.11|131.45|129.15|131.38|129.08|10
1652684500000|2022-05-16 07:01:40|131.4|129.1|131.37|129.07|131.42|129.12|131.37|129.07|4
1652684510000|2022-05-16 07:01:50|131.36|129.06|131.37|129.07|131.37|129.07|131.36|129.06|2
1652684520000|2022-05-16 07:02:00|131.32|129.02|131.45|129.15|131.45|129.15|131.32|129.02|9
1652684530000|2022-05-16 07:02:10|131.35|129.05|131.25|128.95|131.35|129.05|131.25|128.95|9
1652684540000|2022-05-16 07:02:20|131.24|128.94|131.19|128.89|131.24|128.94|131.19|128.89|9
1652684550000|2022-05-16 07:02:30|131.18|128.88|131.17|128.87|131.18|128.88|131.17|128.87|2
1652684560000|2022-05-16 07:02:40|131.15|128.85|130.89|128.59|131.15|128.85|130.89|128.59|12
1652684570000|2022-05-16 07:02:50|130.88|128.58|130.97|128.67|130.97|128.67|130.88|128.58|4
1652684580000|2022-05-16 07:03:00|130.96|128.66|130.94|128.64|130.96|128.66|130.94|128.64|3
1652684590000|2022-05-16 07:03:10|130.93|128.63|131.01|128.71|131.03|128.73|130.93|128.63|7
1652684600000|2022-05-16 07:03:20|130.99|128.69|130.95|128.65|130.99|128.69|130.94|128.64|6
1652684610000|2022-05-16 07:03:30|130.93|128.63|130.92|128.62|130.93|128.63|130.92|128.62|2
1652684620000|2022-05-16 07:03:40|130.93|128.63|130.9|128.6|130.93|128.63|130.81|128.51|13
1652684630000|2022-05-16 07:03:50|130.91|128.61|130.84|128.54|130.91|128.61|130.84|128.54|8
1652684640000|2022-05-16 07:04:00|130.83|128.53|131.02|128.72|131.02|128.72|130.83|128.53|9
1652684650000|2022-05-16 07:04:10|130.99|128.69|130.9|128.6|130.99|128.69|130.89|128.59|8
1652684660000|2022-05-16 07:04:20|130.91|128.61|130.99|128.69|131.03|128.73|130.91|128.61|15
1652684670000|2022-05-16 07:04:30|130.98|128.68|130.97|128.67|130.99|128.69|130.97|128.67|5
1652684680000|2022-05-16 07:04:40|130.95|128.65|130.94|128.64|130.95|128.65|130.88|128.58|10
1652684690000|2022-05-16 07:04:50|130.93|128.63|130.9|128.6|130.93|128.63|130.9|128.6|3
1652684700000|2022-05-16 07:05:00|130.92|128.62|130.93|128.63|130.93|128.63|130.92|128.62|2
1652684710000|2022-05-16 07:05:10|130.92|128.62|130.9|128.6|130.92|128.62|130.9|128.6|3
1652684720000|2022-05-16 07:05:20|130.89|128.59|130.87|128.57|130.89|128.59|130.86|128.56|5
1652684730000|2022-05-16 07:05:30|130.88|128.58|130.89|128.59|130.9|128.6|130.88|128.58|3
1652684740000|2022-05-16 07:05:40|130.91|128.61|130.9|128.6|130.91|128.61|130.89|128.59|4
1652684750000|2022-05-16 07:05:50|130.86|128.56|130.86|128.56|130.86|128.56|130.8|128.5|9
1652684760000|2022-05-16 07:06:00|130.85|128.55|130.74|128.44|130.85|128.55|130.74|128.44|9
1652684770000|2022-05-16 07:06:10|130.72|128.42|130.72|128.42|130.72|128.42|130.69|128.39|5
1652684780000|2022-05-16 07:06:20|130.73|128.43|130.72|128.42|130.73|128.43|130.67|128.37|9
1652684790000|2022-05-16 07:06:30|130.71|128.41|130.68|128.38|130.74|128.44|130.68|128.38|13
1652684800000|2022-05-16 07:06:40|130.67|128.37|130.62|128.32|130.67|128.37|130.62|128.32|4
1652684810000|2022-05-16 07:06:50|130.63|128.33|130.57|128.27|130.63|128.33|130.56|128.26|9
1652684820000|2022-05-16 07:07:00|130.56|128.26|130.5|128.2|130.56|128.26|130.47|128.17|13
1652684830000|2022-05-16 07:07:10|130.47|128.17|130.35|128.05|130.47|128.17|130.35|128.05|10
1652684840000|2022-05-16 07:07:20|130.37|128.07|130.25|127.95|130.41|128.11|130.25|127.95|17
1652684850000|2022-05-16 07:07:30|130.23|127.93|130.26|127.96|130.31|128.01|130.23|127.93|14
1652684860000|2022-05-16 07:07:40|130.25|127.95|130.12|127.82|130.27|127.97|130.12|127.82|18
1652684870000|2022-05-16 07:07:50|130.13|127.83|130.34|128.04|130.34|128.04|130.1|127.8|21
1652684880000|2022-05-16 07:08:00|130.35|128.05|130.65|128.35|130.67|128.37|130.35|128.05|20
1652684890000|2022-05-16 07:08:10|130.64|128.34|130.76|128.46|130.77|128.47|130.63|128.33|16
1652684900000|2022-05-16 07:08:20|130.77|128.47|130.93|128.63|130.99|128.69|130.77|128.47|19
1652684910000|2022-05-16 07:08:30|130.94|128.64|130.93|128.63|130.96|128.66|130.93|128.63|8
1652684920000|2022-05-16 07:08:40|130.88|128.58|130.79|128.49|130.9|128.6|130.78|128.48|13
1652684930000|2022-05-16 07:08:50|130.78|128.48|130.59|128.29|130.78|128.48|130.58|128.28|10
1652684940000|2022-05-16 07:09:00|130.57|128.27|130.51|128.21|130.57|128.27|130.48|128.18|15
1652684950000|2022-05-16 07:09:10|130.53|128.23|130.75|128.45|130.75|128.45|130.53|128.23|9
1652684960000|2022-05-16 07:09:20|130.76|128.46|131|128.7|131|128.7|130.76|128.46|13
1652684970000|2022-05-16 07:09:30|131.03|128.73|131.02|128.72|131.03|128.73|131.01|128.71|8
1652684980000|2022-05-16 07:09:40|130.94|128.64|130.85|128.55|130.94|128.64|130.85|128.55|9
1652684990000|2022-05-16 07:09:50|130.9|128.6|130.87|128.57|130.91|128.61|130.86|128.56|7
1652685000000|2022-05-16 07:10:00|130.91|128.61|130.93|128.63|130.94|128.64|130.88|128.58|10
1652685010000|2022-05-16 07:10:10|130.92|128.62|130.87|128.57|130.92|128.62|130.86|128.56|6
1652685020000|2022-05-16 07:10:20|130.86|128.56|130.7|128.4|130.86|128.56|130.69|128.39|9
1652685030000|2022-05-16 07:10:30|130.69|128.39|130.66|128.36|130.69|128.39|130.66|128.36|2
1652685040000|2022-05-16 07:10:40|130.67|128.37|130.5|128.2|130.67|128.37|130.42|128.12|19
1652685050000|2022-05-16 07:10:50|130.51|128.21|130.53|128.23|130.53|128.23|130.51|128.21|3
1652685060000|2022-05-16 07:11:00|130.59|128.29|130.53|128.23|130.62|128.32|130.49|128.19|13
1652685070000|2022-05-16 07:11:10|130.54|128.24|130.62|128.32|130.67|128.37|130.54|128.24|11
1652685080000|2022-05-16 07:11:20|130.63|128.33|130.65|128.35|130.65|128.35|130.59|128.29|8
1652685090000|2022-05-16 07:11:30|130.66|128.36|130.72|128.42|130.72|128.42|130.66|128.36|11
1652685100000|2022-05-16 07:11:40|130.73|128.43|130.73|128.43|130.73|128.43|130.73|128.43|1
1652685110000|2022-05-16 07:11:50|130.69|128.39|130.66|128.36|130.69|128.39|130.66|128.36|3
1652685120000|2022-05-16 07:12:00|130.65|128.35|130.65|128.35|130.65|128.35|130.65|128.35|1
1652685130000|2022-05-16 07:12:10|130.66|128.36|130.66|128.36|130.7|128.4|130.66|128.36|6
1652685140000|2022-05-16 07:12:20|130.65|128.35|130.64|128.34|130.65|128.35|130.64|128.34|2
1652685150000|2022-05-16 07:12:30|130.65|128.35|130.76|128.46|130.77|128.47|130.65|128.35|16
1652685160000|2022-05-16 07:12:40|130.81|128.51|130.74|128.44|130.84|128.54|130.74|128.44|8
1652685170000|2022-05-16 07:12:50|130.73|128.43|130.73|128.43|130.73|128.43|130.7|128.4|5
1652685180000|2022-05-16 07:13:00|130.74|128.44|130.72|128.42|130.78|128.48|130.72|128.42|8
1652685190000|2022-05-16 07:13:10|130.67|128.37|130.73|128.43|130.73|128.43|130.66|128.36|7
1652685200000|2022-05-16 07:13:20|130.74|128.44|130.78|128.48|130.78|128.48|130.73|128.43|7
1652685210000|2022-05-16 07:13:30|130.79|128.49|130.91|128.61|130.93|128.63|130.79|128.49|13
1652685220000|2022-05-16 07:13:40|130.92|128.62|130.84|128.54|130.92|128.62|130.84|128.54|10
1652685230000|2022-05-16 07:13:50|130.85|128.55|130.84|128.54|130.9|128.6|130.84|128.54|7
1652685240000|2022-05-16 07:14:00|130.85|128.55|130.92|128.62|130.92|128.62|130.85|128.55|5
1652685250000|2022-05-16 07:14:10|130.95|128.65|131.08|128.78|131.08|128.78|130.95|128.65|10
1652685260000|2022-05-16 07:14:20|131.09|128.79|131.01|128.71|131.09|128.79|131|128.7|9
1652685270000|2022-05-16 07:14:30|131.02|128.72|131.11|128.81|131.11|128.81|131.02|128.72|7
1652685280000|2022-05-16 07:14:40|131.1|128.8|131.04|128.74|131.1|128.8|131.04|128.74|5
1652685290000|2022-05-16 07:14:50|130.98|128.68|130.86|128.56|130.99|128.69|130.86|128.56|12
1652685300000|2022-05-16 07:15:00|130.85|128.55|130.75|128.45|130.85|128.55|130.74|128.44|7
1652685310000|2022-05-16 07:15:10|130.77|128.47|130.95|128.65|130.95|128.65|130.76|128.46|12
1652685320000|2022-05-16 07:15:20|130.96|128.66|131.03|128.73|131.03|128.73|130.96|128.66|9
1652685330000|2022-05-16 07:15:30|131.04|128.74|131.1|128.8|131.1|128.8|131.04|128.74|4
1652685340000|2022-05-16 07:15:40|131.09|128.79|131.09|128.79|131.09|128.79|131.09|128.79|1
1652685350000|2022-05-16 07:15:50|131.08|128.78|130.97|128.67|131.08|128.78|130.97|128.67|8
1652685360000|2022-05-16 07:16:00|130.98|128.68|131.07|128.77|131.11|128.81|130.98|128.68|14
1652685370000|2022-05-16 07:16:10|131.08|128.78|130.98|128.68|131.11|128.81|130.98|128.68|14
1652685380000|2022-05-16 07:16:20|130.99|128.69|131.02|128.72|131.03|128.73|130.99|128.69|5
1652685390000|2022-05-16 07:16:30|130.98|128.68|131.07|128.77|131.07|128.77|130.96|128.66|12
1652685400000|2022-05-16 07:16:40|131.06|128.76|130.97|128.67|131.06|128.76|130.96|128.66|9
1652685410000|2022-05-16 07:16:50|130.96|128.66|130.96|128.66|131.05|128.75|130.96|128.66|13
1652685420000|2022-05-16 07:17:00|130.95|128.65|130.95|128.65|130.96|128.66|130.95|128.65|5
1652685430000|2022-05-16 07:17:10|130.91|128.61|130.94|128.64|130.94|128.64|130.91|128.61|3
1652685440000|2022-05-16 07:17:20|130.95|128.65|130.99|128.69|130.99|128.69|130.95|128.65|3
1652685450000|2022-05-16 07:17:30|131|128.7|130.96|128.66|131|128.7|130.95|128.65|5
1652685460000|2022-05-16 07:17:40|130.98|128.68|130.95|128.65|130.99|128.69|130.95|128.65|5
1652685470000|2022-05-16 07:17:50|130.94|128.64|130.86|128.56|130.94|128.64|130.86|128.56|7
1652685480000|2022-05-16 07:18:00|130.85|128.55|130.9|128.6|130.9|128.6|130.85|128.55|11
1652685490000|2022-05-16 07:18:10|130.93|128.63|131|128.7|131.01|128.71|130.93|128.63|6
1652685500000|2022-05-16 07:18:20|131.03|128.73|131.02|128.72|131.04|128.74|131.02|128.72|3
1652685510000|2022-05-16 07:18:30|131.01|128.71|131.02|128.72|131.03|128.73|131.01|128.71|4
1652685520000|2022-05-16 07:18:40|130.95|128.65|130.87|128.57|130.95|128.65|130.87|128.57|11
1652685530000|2022-05-16 07:18:50|130.88|128.58|130.82|128.52|130.88|128.58|130.82|128.52|6
1652685540000|2022-05-16 07:19:00|130.83|128.53|130.68|128.38|130.83|128.53|130.68|128.38|10
1652685550000|2022-05-16 07:19:10|130.69|128.39|130.73|128.43|130.73|128.43|130.69|128.39|5
1652685560000|2022-05-16 07:19:20|130.72|128.42|130.91|128.61|130.91|128.61|130.72|128.42|12
1652685570000|2022-05-16 07:19:30|130.87|128.57|130.81|128.51|130.87|128.57|130.73|128.43|18
1652685580000|2022-05-16 07:19:40|130.8|128.5|130.76|128.46|130.8|128.5|130.75|128.45|9
1652685590000|2022-05-16 07:19:50|130.75|128.45|130.81|128.51|130.81|128.51|130.7|128.4|12
1652685600000|2022-05-16 07:20:00|130.82|128.52|130.78|128.48|130.83|128.53|130.78|128.48|4
1652685610000|2022-05-16 07:20:10|130.76|128.46|130.68|128.38|130.76|128.46|130.56|128.26|19
1652685620000|2022-05-16 07:20:20|130.67|128.37|130.69|128.39|130.69|128.39|130.67|128.37|3
1652685630000|2022-05-16 07:20:30|130.72|128.42|130.81|128.51|130.81|128.51|130.72|128.42|7
1652685640000|2022-05-16 07:20:40|130.82|128.52|131|128.7|131.07|128.77|130.82|128.52|13
1652685650000|2022-05-16 07:20:50|130.99|128.69|131.01|128.71|131.03|128.73|130.99|128.69|6
1652685660000|2022-05-16 07:21:00|131|128.7|131.06|128.76|131.07|128.77|131|128.7|8
1652685680000|2022-05-16 07:21:20|131.07|128.77|131.11|128.81|131.11|128.81|131.07|128.77|4
1652685690000|2022-05-16 07:21:30|131.12|128.82|131.12|128.82|131.13|128.83|131.12|128.82|3
1652685700000|2022-05-16 07:21:40|131.14|128.84|131.41|129.11|131.41|129.11|131.12|128.82|13
1652685710000|2022-05-16 07:21:50|131.42|129.12|131.43|129.13|131.49|129.19|131.4|129.1|9
1652685720000|2022-05-16 07:22:00|131.44|129.14|131.36|129.06|131.44|129.14|131.36|129.06|7
1652685730000|2022-05-16 07:22:10|131.38|129.08|131.52|129.22|131.52|129.22|131.38|129.08|10
1652685740000|2022-05-16 07:22:20|131.48|129.18|131.53|129.23|131.53|129.23|131.46|129.16|8
1652685750000|2022-05-16 07:22:30|131.52|129.22|131.41|129.11|131.52|129.22|131.41|129.11|16
1652685760000|2022-05-16 07:22:40|131.43|129.13|131.35|129.05|131.47|129.17|131.35|129.05|13
1652685770000|2022-05-16 07:22:50|131.34|129.04|131.35|129.05|131.35|129.05|131.29|128.99|7
1652685780000|2022-05-16 07:23:00|131.37|129.07|131.41|129.11|131.44|129.14|131.37|129.07|10
1652685790000|2022-05-16 07:23:10|131.4|129.1|131.38|129.08|131.4|129.1|131.37|129.07|4
1652685800000|2022-05-16 07:23:20|131.37|129.07|131.51|129.21|131.51|129.21|131.37|129.07|11
1652685810000|2022-05-16 07:23:30|131.53|129.23|131.54|129.24|131.54|129.24|131.53|129.23|4
1652685820000|2022-05-16 07:23:40|131.51|129.21|131.48|129.18|131.52|129.22|131.48|129.18|4
1652685830000|2022-05-16 07:23:50|131.47|129.17|131.49|129.19|131.49|129.19|131.47|129.17|3
1652685840000|2022-05-16 07:24:00|131.48|129.18|131.47|129.17|131.53|129.23|131.47|129.17|6
1652685850000|2022-05-16 07:24:10|131.49|129.19|131.55|129.25|131.55|129.25|131.49|129.19|4
1652685860000|2022-05-16 07:24:20|131.56|129.26|131.64|129.34|131.66|129.36|131.56|129.26|11
1652685870000|2022-05-16 07:24:30|131.65|129.35|131.67|129.37|131.7|129.4|131.64|129.34|12
1652685880000|2022-05-16 07:24:40|131.65|129.35|131.67|129.37|131.67|129.37|131.56|129.26|9
1652685890000|2022-05-16 07:24:50|131.68|129.38|131.62|129.32|131.7|129.4|131.59|129.29|10
1652685900000|2022-05-16 07:25:00|131.61|129.31|131.54|129.24|131.61|129.31|131.47|129.17|11
1652685910000|2022-05-16 07:25:10|131.53|129.23|131.26|128.96|131.53|129.23|131.26|128.96|5
1652685920000|2022-05-16 07:25:20|131.3|129|131.26|128.96|131.42|129.12|131.21|128.91|14
1652685930000|2022-05-16 07:25:30|131.27|128.97|131.4|129.1|131.41|129.11|131.27|128.97|9
1652685940000|2022-05-16 07:25:40|131.36|129.06|131.35|129.05|131.36|129.06|131.35|129.05|2
1652685950000|2022-05-16 07:25:50|131.22|128.92|131.18|128.88|131.22|128.92|131.18|128.88|5
1652685960000|2022-05-16 07:26:00|131.2|128.9|131.31|129.01|131.31|129.01|131.19|128.89|10
1652685970000|2022-05-16 07:26:10|131.32|129.02|131.45|129.15|131.48|129.18|131.32|129.02|16
1652685980000|2022-05-16 07:26:20|131.46|129.16|131.62|129.32|131.63|129.33|131.46|129.16|18
1652685990000|2022-05-16 07:26:30|131.63|129.33|131.55|129.25|131.63|129.33|131.54|129.24|5
1652686000000|2022-05-16 07:26:40|131.54|129.24|131.59|129.29|131.6|129.3|131.54|129.24|6
1652686010000|2022-05-16 07:26:50|131.55|129.25|131.57|129.27|131.59|129.29|131.52|129.22|8
1652686020000|2022-05-16 07:27:00|131.55|129.25|131.46|129.16|131.55|129.25|131.45|129.15|9
1652686030000|2022-05-16 07:27:10|131.48|129.18|131.55|129.25|131.55|129.25|131.48|129.18|6
1652686040000|2022-05-16 07:27:20|131.56|129.26|131.57|129.27|131.57|129.27|131.56|129.26|4
1652686050000|2022-05-16 07:27:30|131.58|129.28|131.62|129.32|131.62|129.32|131.58|129.28|3
1652686060000|2022-05-16 07:27:40|131.63|129.33|131.65|129.35|131.68|129.38|131.63|129.33|7
1652686070000|2022-05-16 07:27:50|131.66|129.36|131.66|129.36|131.66|129.36|131.64|129.34|4
1652686080000|2022-05-16 07:28:00|131.67|129.37|131.64|129.34|131.67|129.37|131.63|129.33|5
1652686090000|2022-05-16 07:28:10|131.65|129.35|131.62|129.32|131.65|129.35|131.59|129.29|8
1652686100000|2022-05-16 07:28:20|131.61|129.31|131.5|129.2|131.61|129.31|131.5|129.2|8
1652686110000|2022-05-16 07:28:30|131.48|129.18|131.41|129.11|131.48|129.18|131.39|129.09|8
1652686120000|2022-05-16 07:28:40|131.42|129.12|131.42|129.12|131.42|129.12|131.42|129.12|1
1652686130000|2022-05-16 07:28:50|131.43|129.13|131.52|129.22|131.52|129.22|131.43|129.13|7
1652686140000|2022-05-16 07:29:00|131.51|129.21|131.49|129.19|131.53|129.23|131.49|129.19|7
1652686150000|2022-05-16 07:29:10|131.5|129.2|131.49|129.19|131.52|129.22|131.48|129.18|6
1652686160000|2022-05-16 07:29:20|131.5|129.2|131.52|129.22|131.52|129.22|131.5|129.2|5
1652686170000|2022-05-16 07:29:30|131.47|129.17|131.44|129.14|131.49|129.19|131.44|129.14|8
1652686180000|2022-05-16 07:29:40|131.43|129.13|131.5|129.2|131.5|129.2|131.42|129.12|6
1652686190000|2022-05-16 07:29:50|131.49|129.19|131.43|129.13|131.49|129.19|131.43|129.13|10
1652686200000|2022-05-16 07:30:00|131.44|129.14|131.37|129.07|131.45|129.15|131.37|129.07|7
1652686210000|2022-05-16 07:30:10|131.38|129.08|131.37|129.07|131.38|129.08|131.36|129.06|7
1652686220000|2022-05-16 07:30:20|131.38|129.08|131.48|129.18|131.48|129.18|131.38|129.08|7
1652686230000|2022-05-16 07:30:30|131.49|129.19|131.5|129.2|131.5|129.2|131.49|129.19|2
1652686240000|2022-05-16 07:30:40|131.52|129.22|131.51|129.21|131.54|129.24|131.5|129.2|7
1652686250000|2022-05-16 07:30:50|131.52|129.22|131.44|129.14|131.52|129.22|131.44|129.14|8
1652686260000|2022-05-16 07:31:00|131.43|129.13|131.41|129.11|131.43|129.13|131.39|129.09|5
1652686270000|2022-05-16 07:31:10|131.43|129.13|131.39|129.09|131.43|129.13|131.38|129.08|4
1652686280000|2022-05-16 07:31:20|131.38|129.08|131.34|129.04|131.38|129.08|131.34|129.04|3
1652686300000|2022-05-16 07:31:40|131.36|129.06|131.35|129.05|131.37|129.07|131.35|129.05|4
1652686310000|2022-05-16 07:31:50|131.33|129.03|131.34|129.04|131.34|129.04|131.33|129.03|2
1652686320000|2022-05-16 07:32:00|131.33|129.03|131.19|128.89|131.33|129.03|131.19|128.89|11
1652686330000|2022-05-16 07:32:10|131.18|128.88|131.08|128.78|131.18|128.88|131.08|128.78|7
1652686340000|2022-05-16 07:32:20|131.07|128.77|131.09|128.79|131.09|128.79|131.07|128.77|2
1652686350000|2022-05-16 07:32:30|131.1|128.8|131.2|128.9|131.2|128.9|131.1|128.8|7
1652686360000|2022-05-16 07:32:40|131.21|128.91|131.33|129.03|131.34|129.04|131.21|128.91|12
1652686370000|2022-05-16 07:32:50|131.35|129.05|131.3|129|131.36|129.06|131.28|128.98|11
1652686380000|2022-05-16 07:33:00|131.31|129.01|131.3|129|131.31|129.01|131.3|129|2
1652686390000|2022-05-16 07:33:10|131.31|129.01|131.26|128.96|131.31|129.01|131.26|128.96|3
1652686400000|2022-05-16 07:33:20|131.25|128.95|131.24|128.94|131.25|128.95|131.24|128.94|2
1652686410000|2022-05-16 07:33:30|131.23|128.93|131.32|129.02|131.32|129.02|131.23|128.93|5
1652686430000|2022-05-16 07:33:50|131.31|129.01|131.34|129.04|131.34|129.04|131.3|129|6
1652686440000|2022-05-16 07:34:00|131.33|129.03|131.2|128.9|131.33|129.03|131.2|128.9|10
1652686450000|2022-05-16 07:34:10|131.26|128.96|131.21|128.91|131.26|128.96|131.2|128.9|3
1652686460000|2022-05-16 07:34:20|131.23|128.93|131.33|129.03|131.33|129.03|131.23|128.93|9
1652686470000|2022-05-16 07:34:30|131.32|129.02|131.28|128.98|131.32|129.02|131.28|128.98|7
1652686490000|2022-05-16 07:34:50|131.27|128.97|131.3|129|131.3|129|131.27|128.97|3
1652686500000|2022-05-16 07:35:00|131.31|129.01|131.27|128.97|131.33|129.03|131.27|128.97|9
1652686510000|2022-05-16 07:35:10|131.26|128.96|131.26|128.96|131.26|128.96|131.26|128.96|1
1652686540000|2022-05-16 07:35:40|131.27|128.97|131.37|129.07|131.37|129.07|131.27|128.97|7
1652686550000|2022-05-16 07:35:50|131.36|129.06|131.36|129.06|131.36|129.06|131.36|129.06|1
1652686560000|2022-05-16 07:36:00|131.37|129.07|131.34|129.04|131.37|129.07|131.33|129.03|8
1652686570000|2022-05-16 07:36:10|131.3|129|131.28|128.98|131.3|129|131.28|128.98|3
1652686580000|2022-05-16 07:36:20|131.27|128.97|131.26|128.96|131.27|128.97|131.26|128.96|2
1652686590000|2022-05-16 07:36:30|131.25|128.95|131.25|128.95|131.26|128.96|131.24|128.94|4
1652686600000|2022-05-16 07:36:40|131.27|128.97|131.27|128.97|131.28|128.98|131.27|128.97|3
1652686610000|2022-05-16 07:36:50|131.28|128.98|131.28|128.98|131.3|129|131.28|128.98|5
1652686620000|2022-05-16 07:37:00|131.27|128.97|131.09|128.79|131.27|128.97|131.09|128.79|11
1652686630000|2022-05-16 07:37:10|131.08|128.78|131.01|128.71|131.14|128.84|130.99|128.69|8
1652686640000|2022-05-16 07:37:20|131.02|128.72|131.1|128.8|131.1|128.8|131.02|128.72|10
1652686650000|2022-05-16 07:37:30|131.13|128.83|131.06|128.76|131.13|128.83|131.06|128.76|6
1652686660000|2022-05-16 07:37:40|131.05|128.75|131.09|128.79|131.09|128.79|131.03|128.73|8
1652686670000|2022-05-16 07:37:50|131.1|128.8|131.22|128.92|131.22|128.92|131.1|128.8|8
1652686680000|2022-05-16 07:38:00|131.23|128.93|131.19|128.89|131.25|128.95|131.19|128.89|6
1652686690000|2022-05-16 07:38:10|131.18|128.88|131.18|128.88|131.18|128.88|131.18|128.88|1
1652686700000|2022-05-16 07:38:20|131.19|128.89|131.18|128.88|131.19|128.89|131.18|128.88|2
1652686720000|2022-05-16 07:38:40|131.19|128.89|131.38|129.08|131.38|129.08|131.19|128.89|9
1652686730000|2022-05-16 07:38:50|131.39|129.09|131.41|129.11|131.42|129.12|131.39|129.09|7
1652686740000|2022-05-16 07:39:00|131.45|129.15|131.45|129.15|131.45|129.15|131.45|129.15|1
1652686750000|2022-05-16 07:39:10|131.44|129.14|131.54|129.24|131.61|129.31|131.44|129.14|17
1652686760000|2022-05-16 07:39:20|131.55|129.25|131.59|129.29|131.59|129.29|131.54|129.24|7
1652686770000|2022-05-16 07:39:30|131.57|129.27|131.56|129.26|131.57|129.27|131.55|129.25|5
1652686780000|2022-05-16 07:39:40|131.53|129.23|131.56|129.26|131.57|129.27|131.5|129.2|7
1652686790000|2022-05-16 07:39:50|131.55|129.25|131.59|129.29|131.6|129.3|131.54|129.24|6
1652686800000|2022-05-16 07:40:00|131.6|129.3|131.6|129.3|131.61|129.31|131.56|129.26|16
1652686810000|2022-05-16 07:40:10|131.59|129.29|131.58|129.28|131.6|129.3|131.5|129.2|14
1652686820000|2022-05-16 07:40:20|131.59|129.29|131.61|129.31|131.65|129.35|131.59|129.29|7
1652686830000|2022-05-16 07:40:30|131.6|129.3|131.6|129.3|131.62|129.32|131.6|129.3|4
1652686840000|2022-05-16 07:40:40|131.61|129.31|131.59|129.29|131.61|129.31|131.56|129.26|7
1652686850000|2022-05-16 07:40:50|131.62|129.32|131.62|129.32|131.62|129.32|131.62|129.32|1
1652686860000|2022-05-16 07:41:00|131.6|129.3|131.6|129.3|131.61|129.31|131.6|129.3|3
1652686870000|2022-05-16 07:41:10|131.61|129.31|131.62|129.32|131.62|129.32|131.6|129.3|4
1652686880000|2022-05-16 07:41:20|131.61|129.31|131.6|129.3|131.62|129.32|131.6|129.3|4
1652686890000|2022-05-16 07:41:30|131.61|129.31|131.56|129.26|131.65|129.35|131.56|129.26|4
1652686900000|2022-05-16 07:41:40|131.57|129.27|131.55|129.25|131.59|129.29|131.55|129.25|6
1652686910000|2022-05-16 07:41:50|131.54|129.24|131.5|129.2|131.54|129.24|131.5|129.2|3
1652686920000|2022-05-16 07:42:00|131.49|129.19|131.53|129.23|131.53|129.23|131.49|129.19|3
1652686930000|2022-05-16 07:42:10|131.54|129.24|131.54|129.24|131.55|129.25|131.54|129.24|3
1652686940000|2022-05-16 07:42:20|131.58|129.28|131.67|129.37|131.67|129.37|131.58|129.28|6
1652686950000|2022-05-16 07:42:30|131.68|129.38|131.65|129.35|131.69|129.39|131.64|129.34|5
1652686960000|2022-05-16 07:42:40|131.66|129.36|131.73|129.43|131.73|129.43|131.66|129.36|9
1652686970000|2022-05-16 07:42:50|131.72|129.42|131.66|129.36|131.72|129.42|131.65|129.35|8
1652686980000|2022-05-16 07:43:00|131.65|129.35|131.66|129.36|131.66|129.36|131.65|129.35|2
1652686990000|2022-05-16 07:43:10|131.67|129.37|131.75|129.45|131.75|129.45|131.67|129.37|8
1652687000000|2022-05-16 07:43:20|131.73|129.43|131.71|129.41|131.73|129.43|131.69|129.39|6
1652687010000|2022-05-16 07:43:30|131.72|129.42|131.71|129.41|131.72|129.42|131.71|129.41|2
1652687020000|2022-05-16 07:43:40|131.69|129.39|131.72|129.42|131.72|129.42|131.69|129.39|5
1652687030000|2022-05-16 07:43:50|131.73|129.43|131.73|129.43|131.73|129.43|131.71|129.41|5
1652687040000|2022-05-16 07:44:00|131.67|129.37|131.64|129.34|131.68|129.38|131.62|129.32|6
1652687050000|2022-05-16 07:44:10|131.63|129.33|131.73|129.43|131.73|129.43|131.57|129.27|8
1652687060000|2022-05-16 07:44:20|131.77|129.47|131.76|129.46|131.77|129.47|131.76|129.46|2
1652687070000|2022-05-16 07:44:30|131.73|129.43|131.78|129.48|131.78|129.48|131.7|129.4|9
1652687080000|2022-05-16 07:44:40|131.77|129.47|131.75|129.45|131.77|129.47|131.75|129.45|5
1652687090000|2022-05-16 07:44:50|131.74|129.44|131.71|129.41|131.74|129.44|131.71|129.41|2
1652687100000|2022-05-16 07:45:00|131.7|129.4|131.66|129.36|131.71|129.41|131.66|129.36|9
1652687110000|2022-05-16 07:45:10|131.65|129.35|131.66|129.36|131.66|129.36|131.65|129.35|2
1652687120000|2022-05-16 07:45:20|131.69|129.39|131.72|129.42|131.72|129.42|131.67|129.37|4
1652687130000|2022-05-16 07:45:30|131.73|129.43|131.75|129.45|131.75|129.45|131.73|129.43|3
1652687140000|2022-05-16 07:45:40|131.74|129.44|131.69|129.39|131.74|129.44|131.69|129.39|7
1652687150000|2022-05-16 07:45:50|131.7|129.4|131.66|129.36|131.7|129.4|131.66|129.36|4
1652687160000|2022-05-16 07:46:00|131.67|129.37|131.6|129.3|131.67|129.37|131.6|129.3|8
1652687170000|2022-05-16 07:46:10|131.59|129.29|131.62|129.32|131.62|129.32|131.59|129.29|6
1652687180000|2022-05-16 07:46:20|131.65|129.35|131.73|129.43|131.73|129.43|131.64|129.34|11
1652687190000|2022-05-16 07:46:30|131.74|129.44|131.72|129.42|131.74|129.44|131.71|129.41|5
1652687200000|2022-05-16 07:46:40|131.73|129.43|131.7|129.4|131.78|129.48|131.7|129.4|12
1652687210000|2022-05-16 07:46:50|131.68|129.38|131.66|129.36|131.68|129.38|131.66|129.36|3
1652687220000|2022-05-16 07:47:00|131.67|129.37|131.64|129.34|131.67|129.37|131.64|129.34|6
1652687230000|2022-05-16 07:47:10|131.63|129.33|131.59|129.29|131.63|129.33|131.59|129.29|5
1652687250000|2022-05-16 07:47:30|131.61|129.31|131.73|129.43|131.73|129.43|131.61|129.31|8
1652687260000|2022-05-16 07:47:40|131.74|129.44|131.9|129.6|131.9|129.6|131.74|129.44|11
1652687270000|2022-05-16 07:47:50|131.89|129.59|131.9|129.6|132.04|129.74|131.88|129.58|20
1652687280000|2022-05-16 07:48:00|131.92|129.62|131.89|129.59|131.94|129.64|131.89|129.59|7
1652687290000|2022-05-16 07:48:10|131.9|129.6|131.99|129.69|131.99|129.69|131.9|129.6|4
1652687300000|2022-05-16 07:48:20|132.01|129.71|132.19|129.89|132.19|129.89|132.01|129.71|13
1652687310000|2022-05-16 07:48:30|132.22|129.92|132.24|129.94|132.26|129.96|132.19|129.89|8
1652687320000|2022-05-16 07:48:40|132.22|129.92|132.11|129.81|132.22|129.92|132.11|129.81|5
1652687330000|2022-05-16 07:48:50|132.12|129.82|132.07|129.77|132.12|129.82|132.07|129.77|4
1652687340000|2022-05-16 07:49:00|132.06|129.76|132.05|129.75|132.06|129.76|132.05|129.75|2
1652687350000|2022-05-16 07:49:10|132.06|129.76|132.24|129.94|132.24|129.94|132.06|129.76|11
1652687360000|2022-05-16 07:49:20|132.22|129.92|132.22|129.92|132.22|129.92|132.22|129.92|1
1652687370000|2022-05-16 07:49:30|132.21|129.91|132.17|129.87|132.21|129.91|132.17|129.87|4
1652687400000|2022-05-16 07:50:00|132.16|129.86|132.04|129.74|132.16|129.86|132.04|129.74|5
1652687420000|2022-05-16 07:50:20|132.03|129.73|131.96|129.66|132.03|129.73|131.96|129.66|5
1652687430000|2022-05-16 07:50:30|131.95|129.65|131.95|129.65|131.95|129.65|131.95|129.65|1
1652687440000|2022-05-16 07:50:40|131.94|129.64|132.01|129.71|132.02|129.72|131.94|129.64|9
1652687450000|2022-05-16 07:50:50|132.02|129.72|132.1|129.8|132.1|129.8|132.02|129.72|6
1652687460000|2022-05-16 07:51:00|132.11|129.81|131.96|129.66|132.11|129.81|131.96|129.66|8
1652687470000|2022-05-16 07:51:10|131.94|129.64|131.92|129.62|131.94|129.64|131.92|129.62|2
1652687480000|2022-05-16 07:51:20|131.93|129.63|131.92|129.62|131.93|129.63|131.91|129.61|3
1652687490000|2022-05-16 07:51:30|131.93|129.63|131.91|129.61|131.93|129.63|131.89|129.59|6
1652687500000|2022-05-16 07:51:40|131.93|129.63|131.9|129.6|131.93|129.63|131.88|129.58|7
1652687510000|2022-05-16 07:51:50|131.91|129.61|132.02|129.72|132.03|129.73|131.91|129.61|11
1652687520000|2022-05-16 07:52:00|132.01|129.71|132.03|129.73|132.03|129.73|131.96|129.66|8
1652687530000|2022-05-16 07:52:10|132.02|129.72|131.89|129.59|132.02|129.72|131.89|129.59|9
1652687540000|2022-05-16 07:52:20|131.88|129.58|131.86|129.56|131.88|129.58|131.86|129.56|5
1652687550000|2022-05-16 07:52:30|131.85|129.55|131.84|129.54|131.85|129.55|131.84|129.54|2
1652687560000|2022-05-16 07:52:40|131.82|129.52|131.87|129.57|131.87|129.57|131.81|129.51|3
1652687570000|2022-05-16 07:52:50|131.88|129.58|131.9|129.6|131.91|129.61|131.84|129.54|11
1652687580000|2022-05-16 07:53:00|131.91|129.61|131.92|129.62|131.93|129.63|131.91|129.61|3
1652687600000|2022-05-16 07:53:20|131.91|129.61|131.85|129.55|131.91|129.61|131.84|129.54|4
1652687610000|2022-05-16 07:53:30|131.86|129.56|131.87|129.57|131.87|129.57|131.86|129.56|2
1652687620000|2022-05-16 07:53:40|131.86|129.56|131.83|129.53|131.86|129.56|131.83|129.53|3
1652687630000|2022-05-16 07:53:50|131.88|129.58|131.88|129.58|131.88|129.58|131.88|129.58|1
1652687640000|2022-05-16 07:54:00|131.87|129.57|131.84|129.54|131.87|129.57|131.84|129.54|4
1652687650000|2022-05-16 07:54:10|131.83|129.53|131.82|129.52|131.83|129.53|131.82|129.52|2
1652687660000|2022-05-16 07:54:20|131.81|129.51|131.82|129.52|131.82|129.52|131.81|129.51|2
1652687670000|2022-05-16 07:54:30|131.8|129.5|131.8|129.5|131.8|129.5|131.8|129.5|1
1652687680000|2022-05-16 07:54:40|131.78|129.48|131.73|129.43|131.79|129.49|131.73|129.43|6
1652687690000|2022-05-16 07:54:50|131.72|129.42|131.73|129.43|131.73|129.43|131.72|129.42|2
1652687700000|2022-05-16 07:55:00|131.72|129.42|131.62|129.32|131.72|129.42|131.62|129.32|7
1652687710000|2022-05-16 07:55:10|131.68|129.38|131.68|129.38|131.68|129.38|131.67|129.37|5
1652687720000|2022-05-16 07:55:20|131.67|129.37|131.63|129.33|131.67|129.37|131.63|129.33|4
1652687730000|2022-05-16 07:55:30|131.62|129.32|131.62|129.32|131.62|129.32|131.62|129.32|1
1652687740000|2022-05-16 07:55:40|131.64|129.34|131.67|129.37|131.67|129.37|131.64|129.34|4
1652687750000|2022-05-16 07:55:50|131.68|129.38|131.71|129.41|131.71|129.41|131.68|129.38|4
1652687760000|2022-05-16 07:56:00|131.74|129.44|131.76|129.46|131.76|129.46|131.74|129.44|3
1652687770000|2022-05-16 07:56:10|131.75|129.45|131.75|129.45|131.76|129.46|131.75|129.45|3
1652687780000|2022-05-16 07:56:20|131.74|129.44|131.75|129.45|131.75|129.45|131.74|129.44|2
1652687790000|2022-05-16 07:56:30|131.71|129.41|131.72|129.42|131.73|129.43|131.71|129.41|4
1652687800000|2022-05-16 07:56:40|131.75|129.45|131.81|129.51|131.81|129.51|131.75|129.45|6
1652687810000|2022-05-16 07:56:50|131.82|129.52|131.78|129.48|131.83|129.53|131.77|129.47|4
1652687820000|2022-05-16 07:57:00|131.77|129.47|131.71|129.41|131.77|129.47|131.71|129.41|6
1652687830000|2022-05-16 07:57:10|131.7|129.4|131.72|129.42|131.72|129.42|131.7|129.4|2
1652687840000|2022-05-16 07:57:20|131.73|129.43|131.81|129.51|131.81|129.51|131.73|129.43|8
1652687850000|2022-05-16 07:57:30|131.8|129.5|131.8|129.5|131.8|129.5|131.8|129.5|1
1652687860000|2022-05-16 07:57:40|131.81|129.51|131.84|129.54|131.84|129.54|131.81|129.51|4
1652687870000|2022-05-16 07:57:50|131.85|129.55|131.74|129.44|131.85|129.55|131.74|129.44|6
1652687880000|2022-05-16 07:58:00|131.75|129.45|131.74|129.44|131.78|129.48|131.74|129.44|6
1652687890000|2022-05-16 07:58:10|131.73|129.43|131.7|129.4|131.73|129.43|131.69|129.39|6
1652687900000|2022-05-16 07:58:20|131.71|129.41|131.71|129.41|131.71|129.41|131.71|129.41|1
1652687910000|2022-05-16 07:58:30|131.74|129.44|131.73|129.43|131.75|129.45|131.73|129.43|6
1652687920000|2022-05-16 07:58:40|131.72|129.42|131.7|129.4|131.73|129.43|131.7|129.4|3
1652687930000|2022-05-16 07:58:50|131.71|129.41|131.72|129.42|131.72|129.42|131.71|129.41|2
1652687940000|2022-05-16 07:59:00|131.73|129.43|131.73|129.43|131.73|129.43|131.7|129.4|6
1652687950000|2022-05-16 07:59:10|131.75|129.45|131.75|129.45|131.76|129.46|131.74|129.44|5
1652687960000|2022-05-16 07:59:20|131.74|129.44|131.74|129.44|131.74|129.44|131.73|129.43|3
1652687970000|2022-05-16 07:59:30|131.75|129.45|131.75|129.45|131.75|129.45|131.74|129.44|3
1652687980000|2022-05-16 07:59:40|131.74|129.44|131.57|129.27|131.74|129.44|131.56|129.26|9
1652687990000|2022-05-16 07:59:50|131.56|129.26|131.52|129.22|131.56|129.26|131.51|129.21|6
1652688000000|2022-05-16 08:00:00|131.51|129.21|131.5|129.2|131.51|129.21|131.5|129.2|2
1652688010000|2022-05-16 08:00:10|131.49|129.19|131.44|129.14|131.49|129.19|131.44|129.14|8
1652688020000|2022-05-16 08:00:20|131.43|129.13|131.5|129.2|131.51|129.21|131.43|129.13|6
1652688030000|2022-05-16 08:00:30|131.49|129.19|131.43|129.13|131.49|129.19|131.43|129.13|5
1652688040000|2022-05-16 08:00:40|131.42|129.12|131.51|129.21|131.52|129.22|131.42|129.12|5
1652688050000|2022-05-16 08:00:50|131.52|129.22|131.64|129.34|131.64|129.34|131.52|129.22|10
1652688060000|2022-05-16 08:01:00|131.65|129.35|131.75|129.45|131.75|129.45|131.65|129.35|6
1652688070000|2022-05-16 08:01:10|131.76|129.46|131.74|129.44|131.78|129.48|131.72|129.42|8
1652688090000|2022-05-16 08:01:30|131.75|129.45|131.79|129.49|131.79|129.49|131.75|129.45|4
1652688100000|2022-05-16 08:01:40|131.81|129.51|131.9|129.6|131.9|129.6|131.81|129.51|14
1652688110000|2022-05-16 08:01:50|131.91|129.61|131.92|129.62|131.92|129.62|131.91|129.61|2
1652688120000|2022-05-16 08:02:00|131.95|129.65|131.88|129.58|131.96|129.66|131.87|129.57|8
1652688130000|2022-05-16 08:02:10|131.87|129.57|131.85|129.55|131.87|129.57|131.85|129.55|3
1652688140000|2022-05-16 08:02:20|131.84|129.54|131.85|129.55|131.85|129.55|131.84|129.54|2
1652688150000|2022-05-16 08:02:30|131.86|129.56|131.84|129.54|131.86|129.56|131.84|129.54|3
1652688160000|2022-05-16 08:02:40|131.83|129.53|131.83|129.53|131.84|129.54|131.83|129.53|3
1652688170000|2022-05-16 08:02:50|131.81|129.51|131.85|129.55|131.85|129.55|131.76|129.46|16
1652688180000|2022-05-16 08:03:00|131.87|129.57|131.9|129.6|131.92|129.62|131.87|129.57|3
1652688190000|2022-05-16 08:03:10|131.92|129.62|132.05|129.75|132.05|129.75|131.92|129.62|8
1652688200000|2022-05-16 08:03:20|132.06|129.76|132.06|129.76|132.11|129.81|132.06|129.76|8
1652688210000|2022-05-16 08:03:30|132.05|129.75|132.07|129.77|132.08|129.78|131.95|129.65|16
1652688220000|2022-05-16 08:03:40|132.05|129.75|132.06|129.76|132.06|129.76|132.05|129.75|2
1652688230000|2022-05-16 08:03:50|132.07|129.77|132.1|129.8|132.11|129.81|132.07|129.77|6
1652688240000|2022-05-16 08:04:00|132.11|129.81|132.14|129.84|132.14|129.84|132.11|129.81|4
1652688250000|2022-05-16 08:04:10|132.15|129.85|132.13|129.83|132.15|129.85|132.13|129.83|5
1652688260000|2022-05-16 08:04:20|132.11|129.81|132.12|129.82|132.12|129.82|132.11|129.81|2
1652688270000|2022-05-16 08:04:30|132.13|129.83|132.29|129.99|132.29|129.99|132.13|129.83|8
1652688280000|2022-05-16 08:04:40|132.3|130|132.38|130.08|132.38|130.08|132.3|130|6
1652688290000|2022-05-16 08:04:50|132.39|130.09|132.43|130.13|132.43|130.13|132.39|130.09|5
1652688300000|2022-05-16 08:05:00|132.42|130.12|132.37|130.07|132.42|130.12|132.36|130.06|4
1652688310000|2022-05-16 08:05:10|132.39|130.09|132.49|130.19|132.55|130.25|132.39|130.09|14
1652688320000|2022-05-16 08:05:20|132.5|130.2|132.43|130.13|132.51|130.21|132.43|130.13|15
1652688330000|2022-05-16 08:05:30|132.44|130.14|132.44|130.14|132.44|130.14|132.44|130.14|1
1652688350000|2022-05-16 08:05:50|132.53|130.23|132.45|130.15|132.53|130.23|132.43|130.13|6
1652688360000|2022-05-16 08:06:00|132.44|130.14|132.45|130.15|132.45|130.15|132.44|130.14|2
1652688370000|2022-05-16 08:06:10|132.44|130.14|132.36|130.06|132.44|130.14|132.36|130.06|4
1652688410000|2022-05-16 08:06:50|132.35|130.05|132.27|129.97|132.35|130.05|132.27|129.97|6
1652688420000|2022-05-16 08:07:00|132.26|129.96|132.25|129.95|132.26|129.96|132.25|129.95|2
1652688430000|2022-05-16 08:07:10|132.22|129.92|132.19|129.89|132.22|129.92|132.19|129.89|4
1652688450000|2022-05-16 08:07:30|132.2|129.9|132.38|130.08|132.38|130.08|132.2|129.9|10
1652688460000|2022-05-16 08:07:40|132.37|130.07|132.38|130.08|132.38|130.08|132.37|130.07|4
1652688480000|2022-05-16 08:08:00|132.39|130.09|132.38|130.08|132.39|130.09|132.38|130.08|2
1652688490000|2022-05-16 08:08:10|132.37|130.07|132.41|130.11|132.41|130.11|132.34|130.04|6
1652688500000|2022-05-16 08:08:20|132.42|130.12|132.43|130.13|132.46|130.16|132.42|130.12|6
1652688510000|2022-05-16 08:08:30|132.42|130.12|132.41|130.11|132.43|130.13|132.37|130.07|5
1652688520000|2022-05-16 08:08:40|132.42|130.12|132.34|130.04|132.46|130.16|132.34|130.04|9
1652688530000|2022-05-16 08:08:50|132.33|130.03|132.32|130.02|132.33|130.03|132.32|130.02|2
1652688540000|2022-05-16 08:09:00|132.33|130.03|132.34|130.04|132.34|130.04|132.32|130.02|4
1652688560000|2022-05-16 08:09:20|132.33|130.03|132.33|130.03|132.33|130.03|132.33|130.03|1
1652688600000|2022-05-16 08:10:00|132.34|130.04|132.35|130.05|132.36|130.06|132.34|130.04|7
1652688610000|2022-05-16 08:10:10|132.34|130.04|132.34|130.04|132.34|130.04|132.34|130.04|1
1652688620000|2022-05-16 08:10:20|132.35|130.05|132.35|130.05|132.35|130.05|132.35|130.05|1
1652688660000|2022-05-16 08:11:00|132.34|130.04|132.33|130.03|132.34|130.04|132.33|130.03|2
1652688670000|2022-05-16 08:11:10|132.34|130.04|132.35|130.05|132.35|130.05|132.34|130.04|2
1652688680000|2022-05-16 08:11:20|132.36|130.06|132.47|130.17|132.48|130.18|132.36|130.06|10
1652688690000|2022-05-16 08:11:30|132.48|130.18|132.49|130.19|132.49|130.19|132.48|130.18|2
1652688700000|2022-05-16 08:11:40|132.48|130.18|132.37|130.07|132.48|130.18|132.37|130.07|5
1652688710000|2022-05-16 08:11:50|132.38|130.08|132.36|130.06|132.38|130.08|132.36|130.06|3
1652688720000|2022-05-16 08:12:00|132.37|130.07|132.41|130.11|132.41|130.11|132.37|130.07|3
1652688730000|2022-05-16 08:12:10|132.43|130.13|132.43|130.13|132.44|130.14|132.42|130.12|5
1652688740000|2022-05-16 08:12:20|132.42|130.12|132.38|130.08|132.42|130.12|132.38|130.08|3
1652688750000|2022-05-16 08:12:30|132.39|130.09|132.45|130.15|132.45|130.15|132.39|130.09|3
1652688760000|2022-05-16 08:12:40|132.46|130.16|132.49|130.19|132.49|130.19|132.46|130.16|3
1652688770000|2022-05-16 08:12:50|132.48|130.18|132.46|130.16|132.48|130.18|132.46|130.16|2
1652688780000|2022-05-16 08:13:00|132.47|130.17|132.47|130.17|132.47|130.17|132.47|130.17|1
1652688790000|2022-05-16 08:13:10|132.46|130.16|132.35|130.05|132.46|130.16|132.35|130.05|7
1652688800000|2022-05-16 08:13:20|132.34|130.04|132.45|130.15|132.45|130.15|132.34|130.04|12
1652688810000|2022-05-16 08:13:30|132.47|130.17|132.47|130.17|132.47|130.17|132.46|130.16|3
1652688840000|2022-05-16 08:14:00|132.48|130.18|132.48|130.18|132.48|130.18|132.47|130.17|3
1652688850000|2022-05-16 08:14:10|132.47|130.17|132.48|130.18|132.5|130.2|132.46|130.16|5
1652688860000|2022-05-16 08:14:20|132.49|130.19|132.54|130.24|132.54|130.24|132.49|130.19|2
1652688870000|2022-05-16 08:14:30|132.55|130.25|132.56|130.26|132.56|130.26|132.54|130.24|4
1652688880000|2022-05-16 08:14:40|132.48|130.18|132.48|130.18|132.48|130.18|132.48|130.18|1
1652688890000|2022-05-16 08:14:50|132.47|130.17|132.48|130.18|132.48|130.18|132.47|130.17|2
1652688900000|2022-05-16 08:15:00|132.47|130.17|132.4|130.1|132.47|130.17|132.4|130.1|4
1652688910000|2022-05-16 08:15:10|132.41|130.11|132.43|130.13|132.44|130.14|132.41|130.11|4
1652688920000|2022-05-16 08:15:20|132.44|130.14|132.57|130.27|132.57|130.27|132.44|130.14|10
1652688930000|2022-05-16 08:15:30|132.58|130.28|132.68|130.38|132.68|130.38|132.57|130.27|8
1652688940000|2022-05-16 08:15:40|132.69|130.39|132.74|130.44|132.74|130.44|132.69|130.39|5
1652688950000|2022-05-16 08:15:50|132.75|130.45|132.76|130.46|132.76|130.46|132.75|130.45|2
1652688970000|2022-05-16 08:16:10|132.86|130.56|132.98|130.68|132.98|130.68|132.86|130.56|9
1652688980000|2022-05-16 08:16:20|132.99|130.69|132.98|130.68|133.01|130.71|132.96|130.66|8
1652688990000|2022-05-16 08:16:30|132.99|130.69|132.97|130.67|132.99|130.69|132.97|130.67|5
1652689000000|2022-05-16 08:16:40|132.96|130.66|132.96|130.66|132.96|130.66|132.96|130.66|1
1652689010000|2022-05-16 08:16:50|132.97|130.67|132.98|130.68|132.98|130.68|132.97|130.67|2
1652689020000|2022-05-16 08:17:00|132.97|130.67|132.98|130.68|132.98|130.68|132.96|130.66|5
1652689030000|2022-05-16 08:17:10|132.97|130.67|132.81|130.51|132.97|130.67|132.81|130.51|6
1652689040000|2022-05-16 08:17:20|132.8|130.5|132.8|130.5|132.8|130.5|132.8|130.5|1
1652689050000|2022-05-16 08:17:30|132.81|130.51|132.94|130.64|132.94|130.64|132.81|130.51|8
1652689060000|2022-05-16 08:17:40|132.95|130.65|132.94|130.64|132.95|130.65|132.94|130.64|2
1652689090000|2022-05-16 08:18:10|132.93|130.63|132.79|130.49|132.93|130.63|132.79|130.49|10
1652689100000|2022-05-16 08:18:20|132.8|130.5|132.82|130.52|132.82|130.52|132.8|130.5|3
1652689110000|2022-05-16 08:18:30|132.81|130.51|132.81|130.51|132.81|130.51|132.8|130.5|3
1652689120000|2022-05-16 08:18:40|132.82|130.52|132.84|130.54|132.84|130.54|132.82|130.52|2
1652689130000|2022-05-16 08:18:50|132.83|130.53|132.87|130.57|132.88|130.58|132.83|130.53|6
1652689140000|2022-05-16 08:19:00|132.88|130.58|132.81|130.51|132.88|130.58|132.81|130.51|6
1652689160000|2022-05-16 08:19:20|132.85|130.55|132.82|130.52|132.87|130.57|132.82|130.52|7
1652689170000|2022-05-16 08:19:30|132.83|130.53|132.85|130.55|132.86|130.56|132.83|130.53|4
1652689180000|2022-05-16 08:19:40|132.84|130.54|132.84|130.54|132.84|130.54|132.84|130.54|1
1652689190000|2022-05-16 08:19:50|132.82|130.52|132.87|130.57|132.87|130.57|132.82|130.52|4
1652689200000|2022-05-16 08:20:00|132.88|130.58|132.9|130.6|132.95|130.65|132.88|130.58|8
1652689210000|2022-05-16 08:20:10|132.89|130.59|132.87|130.57|132.89|130.59|132.86|130.56|7
1652689220000|2022-05-16 08:20:20|132.86|130.56|132.9|130.6|132.91|130.61|132.86|130.56|7
1652689230000|2022-05-16 08:20:30|132.91|130.61|132.94|130.64|132.94|130.64|132.91|130.61|4
1652689240000|2022-05-16 08:20:40|132.95|130.65|132.86|130.56|132.95|130.65|132.86|130.56|6
1652689250000|2022-05-16 08:20:50|132.85|130.55|132.84|130.54|132.85|130.55|132.84|130.54|2
1652689280000|2022-05-16 08:21:20|132.85|130.55|132.97|130.67|133|130.7|132.85|130.55|8
1652689290000|2022-05-16 08:21:30|132.96|130.66|132.98|130.68|132.98|130.68|132.94|130.64|4
1652689300000|2022-05-16 08:21:40|132.99|130.69|133.06|130.76|133.06|130.76|132.99|130.69|6
1652689310000|2022-05-16 08:21:50|133.05|130.75|133.1|130.8|133.1|130.8|133.03|130.73|8
1652689320000|2022-05-16 08:22:00|133.11|130.81|133.1|130.8|133.11|130.81|133.1|130.8|4
1652689330000|2022-05-16 08:22:10|133.06|130.76|133.07|130.77|133.07|130.77|133.06|130.76|2
1652689350000|2022-05-16 08:22:30|133.08|130.78|133.08|130.78|133.08|130.78|133.08|130.78|1
1652689360000|2022-05-16 08:22:40|133.09|130.79|133.1|130.8|133.1|130.8|133.09|130.79|4
1652689380000|2022-05-16 08:23:00|133.11|130.81|133.12|130.82|133.12|130.82|133.11|130.81|2
1652689400000|2022-05-16 08:23:20|133.11|130.81|133.09|130.79|133.11|130.81|133.04|130.74|7
1652689410000|2022-05-16 08:23:30|133.1|130.8|133.09|130.79|133.1|130.8|133.09|130.79|2
1652689420000|2022-05-16 08:23:40|133.1|130.8|133.12|130.82|133.12|130.82|133.1|130.8|3
1652689440000|2022-05-16 08:24:00|133.11|130.81|133.11|130.81|133.11|130.81|133.11|130.81|1
1652689450000|2022-05-16 08:24:10|133.09|130.79|133.06|130.76|133.1|130.8|133.06|130.76|6
1652689460000|2022-05-16 08:24:20|133.05|130.75|133.02|130.72|133.05|130.75|133.02|130.72|4
1652689470000|2022-05-16 08:24:30|133.01|130.71|132.96|130.66|133.01|130.71|132.96|130.66|5
1652689480000|2022-05-16 08:24:40|132.95|130.65|132.95|130.65|132.95|130.65|132.95|130.65|1
1652689490000|2022-05-16 08:24:50|132.94|130.64|133.01|130.71|133.02|130.72|132.94|130.64|6
1652689500000|2022-05-16 08:25:00|133|130.7|132.93|130.63|133|130.7|132.93|130.63|7
1652689510000|2022-05-16 08:25:10|132.92|130.62|132.85|130.55|132.92|130.62|132.85|130.55|6
1652689520000|2022-05-16 08:25:20|132.84|130.54|132.81|130.51|132.84|130.54|132.81|130.51|6
1652689540000|2022-05-16 08:25:40|132.79|130.49|132.76|130.46|132.79|130.49|132.75|130.45|5
1652689550000|2022-05-16 08:25:50|132.75|130.45|132.64|130.34|132.75|130.45|132.64|130.34|10
1652689560000|2022-05-16 08:26:00|132.63|130.33|132.62|130.32|132.63|130.33|132.61|130.31|4
1652689580000|2022-05-16 08:26:20|132.61|130.31|132.56|130.26|132.61|130.31|132.55|130.25|6
1652689590000|2022-05-16 08:26:30|132.55|130.25|132.46|130.16|132.55|130.25|132.46|130.16|7
1652689600000|2022-05-16 08:26:40|132.45|130.15|132.45|130.15|132.45|130.15|132.45|130.15|1
1652689610000|2022-05-16 08:26:50|132.44|130.14|132.54|130.24|132.54|130.24|132.44|130.14|6
1652689620000|2022-05-16 08:27:00|132.55|130.25|132.53|130.23|132.55|130.25|132.53|130.23|3
1652689630000|2022-05-16 08:27:10|132.54|130.24|132.62|130.32|132.62|130.32|132.54|130.24|3
1652689640000|2022-05-16 08:27:20|132.63|130.33|132.63|130.33|132.63|130.33|132.63|130.33|1
1652689650000|2022-05-16 08:27:30|132.62|130.32|132.62|130.32|132.62|130.32|132.62|130.32|1
1652689660000|2022-05-16 08:27:40|132.63|130.33|132.63|130.33|132.63|130.33|132.63|130.33|1
1652689670000|2022-05-16 08:27:50|132.62|130.32|132.52|130.22|132.62|130.32|132.52|130.22|8
1652689680000|2022-05-16 08:28:00|132.53|130.23|132.55|130.25|132.55|130.25|132.52|130.22|6
1652689690000|2022-05-16 08:28:10|132.59|130.29|132.6|130.3|132.6|130.3|132.59|130.29|2
1652689700000|2022-05-16 08:28:20|132.61|130.31|132.62|130.32|132.62|130.32|132.61|130.31|2
1652689710000|2022-05-16 08:28:30|132.63|130.33|132.63|130.33|132.63|130.33|132.63|130.33|1
1652689730000|2022-05-16 08:28:50|132.62|130.32|132.62|130.32|132.62|130.32|132.62|130.32|1
1652689740000|2022-05-16 08:29:00|132.63|130.33|132.65|130.35|132.66|130.36|132.63|130.33|3
1652689750000|2022-05-16 08:29:10|132.66|130.36|132.64|130.34|132.66|130.36|132.64|130.34|3
1652689780000|2022-05-16 08:29:40|132.65|130.35|132.72|130.42|132.72|130.42|132.65|130.35|3
1652689790000|2022-05-16 08:29:50|132.71|130.41|132.71|130.41|132.71|130.41|132.71|130.41|1
1652689800000|2022-05-16 08:30:00|132.66|130.36|132.59|130.29|132.66|130.36|132.59|130.29|7
1652689810000|2022-05-16 08:30:10|132.58|130.28|132.54|130.24|132.58|130.28|132.54|130.24|4
1652689820000|2022-05-16 08:30:20|132.53|130.23|132.53|130.23|132.53|130.23|132.53|130.23|1
1652689840000|2022-05-16 08:30:40|132.54|130.24|132.63|130.33|132.63|130.33|132.53|130.23|6
1652689850000|2022-05-16 08:30:50|132.64|130.34|132.64|130.34|132.65|130.35|132.64|130.34|3
1652689860000|2022-05-16 08:31:00|132.65|130.35|132.65|130.35|132.65|130.35|132.65|130.35|1
1652689870000|2022-05-16 08:31:10|132.64|130.34|132.65|130.35|132.65|130.35|132.64|130.34|2
1652689880000|2022-05-16 08:31:20|132.66|130.36|132.65|130.35|132.66|130.36|132.65|130.35|2
1652689890000|2022-05-16 08:31:30|132.64|130.34|132.69|130.39|132.69|130.39|132.64|130.34|6
1652689900000|2022-05-16 08:31:40|132.7|130.4|132.82|130.52|132.84|130.54|132.7|130.4|12
1652689910000|2022-05-16 08:31:50|132.83|130.53|132.9|130.6|132.9|130.6|132.83|130.53|7
1652689920000|2022-05-16 08:32:00|132.91|130.61|132.93|130.63|132.93|130.63|132.91|130.61|5
1652689930000|2022-05-16 08:32:10|132.92|130.62|132.76|130.46|132.92|130.62|132.76|130.46|7
1652689940000|2022-05-16 08:32:20|132.77|130.47|132.82|130.52|132.83|130.53|132.77|130.47|5
1652689960000|2022-05-16 08:32:40|132.8|130.5|132.74|130.44|132.8|130.5|132.74|130.44|6
1652689990000|2022-05-16 08:33:10|132.75|130.45|132.75|130.45|132.75|130.45|132.75|130.45|1
1652690010000|2022-05-16 08:33:30|132.77|130.47|132.78|130.48|132.78|130.48|132.77|130.47|2
1652690020000|2022-05-16 08:33:40|132.8|130.5|132.84|130.54|132.84|130.54|132.8|130.5|5
1652690030000|2022-05-16 08:33:50|132.85|130.55|132.84|130.54|132.85|130.55|132.84|130.54|2
1652690060000|2022-05-16 08:34:20|132.83|130.53|132.83|130.53|132.83|130.53|132.83|130.53|1
1652690080000|2022-05-16 08:34:40|132.84|130.54|132.91|130.61|132.93|130.63|132.84|130.54|9
1652690090000|2022-05-16 08:34:50|132.9|130.6|132.86|130.56|132.9|130.6|132.86|130.56|4
1652690100000|2022-05-16 08:35:00|132.9|130.6|132.87|130.57|132.94|130.64|132.87|130.57|5
1652690110000|2022-05-16 08:35:10|132.85|130.55|132.85|130.55|132.85|130.55|132.85|130.55|1
1652690120000|2022-05-16 08:35:20|132.87|130.57|132.87|130.57|132.87|130.57|132.87|130.57|1
1652690140000|2022-05-16 08:35:40|132.86|130.56|132.83|130.53|132.86|130.56|132.83|130.53|4
1652690150000|2022-05-16 08:35:50|132.82|130.52|132.84|130.54|132.84|130.54|132.82|130.52|2
1652690160000|2022-05-16 08:36:00|132.83|130.53|132.84|130.54|132.84|130.54|132.83|130.53|2
1652690170000|2022-05-16 08:36:10|132.83|130.53|132.9|130.6|132.91|130.61|132.82|130.52|9
1652690180000|2022-05-16 08:36:20|132.91|130.61|132.93|130.63|132.93|130.63|132.91|130.61|5
1652690190000|2022-05-16 08:36:30|132.94|130.64|132.94|130.64|132.94|130.64|132.94|130.64|1
1652690200000|2022-05-16 08:36:40|132.95|130.65|133.04|130.74|133.04|130.74|132.94|130.64|10
1652690210000|2022-05-16 08:36:50|133.01|130.71|133.08|130.78|133.08|130.78|133.01|130.71|7
1652690220000|2022-05-16 08:37:00|133.09|130.79|133.11|130.81|133.11|130.81|133.09|130.79|3
1652690240000|2022-05-16 08:37:20|133.12|130.82|133.07|130.77|133.12|130.82|133.06|130.76|4
1652690250000|2022-05-16 08:37:30|133.06|130.76|133.02|130.72|133.06|130.76|133.02|130.72|6
1652690260000|2022-05-16 08:37:40|133.03|130.73|133.04|130.74|133.04|130.74|133.03|130.73|2
1652690270000|2022-05-16 08:37:50|133.05|130.75|133.07|130.77|133.08|130.78|133.05|130.75|4
1652690290000|2022-05-16 08:38:10|133.04|130.74|133.02|130.72|133.04|130.74|133.02|130.72|3
1652690300000|2022-05-16 08:38:20|133.01|130.71|133.03|130.73|133.03|130.73|133.01|130.71|3
1652690330000|2022-05-16 08:38:50|133.04|130.74|133.05|130.75|133.05|130.75|133.04|130.74|2
1652690340000|2022-05-16 08:39:00|133.04|130.74|133.05|130.75|133.05|130.75|133.03|130.73|4
1652690350000|2022-05-16 08:39:10|133.04|130.74|133.04|130.74|133.04|130.74|133.04|130.74|1
1652690360000|2022-05-16 08:39:20|133.05|130.75|133.05|130.75|133.05|130.75|133.05|130.75|1
1652690370000|2022-05-16 08:39:30|133.07|130.77|133.11|130.81|133.11|130.81|133.07|130.77|5
1652690390000|2022-05-16 08:39:50|133.04|130.74|133.05|130.75|133.06|130.76|133.04|130.74|3
1652690400000|2022-05-16 08:40:00|133.06|130.76|133.08|130.78|133.08|130.78|133.06|130.76|3
1652690410000|2022-05-16 08:40:10|133.07|130.77|133.08|130.78|133.11|130.81|133.05|130.75|7
1652690420000|2022-05-16 08:40:20|133.09|130.79|133.1|130.8|133.1|130.8|133.09|130.79|2
1652690430000|2022-05-16 08:40:30|133.05|130.75|133.05|130.75|133.05|130.75|133.04|130.74|3
1652690440000|2022-05-16 08:40:40|133.04|130.74|133.04|130.74|133.04|130.74|133.03|130.73|3
1652690450000|2022-05-16 08:40:50|133.03|130.73|132.97|130.67|133.03|130.73|132.97|130.67|3
1652690470000|2022-05-16 08:41:10|132.96|130.66|132.91|130.61|132.96|130.66|132.91|130.61|4
1652690480000|2022-05-16 08:41:20|132.92|130.62|132.92|130.62|132.93|130.63|132.92|130.62|3
1652690490000|2022-05-16 08:41:30|132.93|130.63|132.96|130.66|132.96|130.66|132.92|130.62|6
1652690500000|2022-05-16 08:41:40|132.95|130.65|132.95|130.65|132.95|130.65|132.95|130.65|1
1652690510000|2022-05-16 08:41:50|132.94|130.64|132.94|130.64|132.94|130.64|132.94|130.64|1
1652690520000|2022-05-16 08:42:00|132.95|130.65|132.98|130.68|132.98|130.68|132.95|130.65|5
1652690530000|2022-05-16 08:42:10|133|130.7|133.09|130.79|133.09|130.79|133|130.7|9
1652690540000|2022-05-16 08:42:20|133.1|130.8|133.09|130.79|133.11|130.81|133.09|130.79|4
1652690550000|2022-05-16 08:42:30|133.03|130.73|133.07|130.77|133.07|130.77|133.03|130.73|3
1652690560000|2022-05-16 08:42:40|133.08|130.78|133.08|130.78|133.08|130.78|133.08|130.78|1
1652690570000|2022-05-16 08:42:50|133.09|130.79|133.11|130.81|133.11|130.81|133.09|130.79|3
1652690580000|2022-05-16 08:43:00|133.12|130.82|133.12|130.82|133.12|130.82|133.12|130.82|1
1652690600000|2022-05-16 08:43:20|133.14|130.84|133.14|130.84|133.14|130.84|133.14|130.84|1
1652690610000|2022-05-16 08:43:30|133.19|130.89|133.34|131.04|133.39|131.09|133.19|130.89|15
1652690620000|2022-05-16 08:43:40|133.35|131.05|133.38|131.08|133.38|131.08|133.34|131.04|4
1652690630000|2022-05-16 08:43:50|133.39|131.09|133.4|131.1|133.4|131.1|133.39|131.09|2
1652690640000|2022-05-16 08:44:00|133.41|131.11|133.38|131.08|133.41|131.11|133.38|131.08|4
1652690660000|2022-05-16 08:44:20|133.39|131.09|133.39|131.09|133.39|131.09|133.39|131.09|1
1652690680000|2022-05-16 08:44:40|133.38|131.08|133.34|131.04|133.38|131.08|133.33|131.03|3
1652690690000|2022-05-16 08:44:50|133.35|131.05|133.39|131.09|133.39|131.09|133.35|131.05|6
1652690700000|2022-05-16 08:45:00|133.4|131.1|133.34|131.04|133.4|131.1|133.34|131.04|6
1652690710000|2022-05-16 08:45:10|133.31|131.01|133.28|130.98|133.32|131.02|133.28|130.98|5
1652690730000|2022-05-16 08:45:30|133.27|130.97|133.27|130.97|133.27|130.97|133.27|130.97|1
1652690740000|2022-05-16 08:45:40|133.28|130.98|133.29|130.99|133.29|130.99|133.28|130.98|2
1652690750000|2022-05-16 08:45:50|133.28|130.98|133.27|130.97|133.28|130.98|133.27|130.97|2
1652690760000|2022-05-16 08:46:00|133.28|130.98|133.32|131.02|133.32|131.02|133.28|130.98|5
1652690770000|2022-05-16 08:46:10|133.31|131.01|133.27|130.97|133.31|131.01|133.27|130.97|3
1652690780000|2022-05-16 08:46:20|133.28|130.98|133.26|130.96|133.28|130.98|133.26|130.96|3
1652690790000|2022-05-16 08:46:30|133.25|130.95|133.26|130.96|133.26|130.96|133.25|130.95|2
1652690800000|2022-05-16 08:46:40|133.29|130.99|133.3|131|133.3|131|133.29|130.99|2
1652690810000|2022-05-16 08:46:50|133.32|131.02|133.28|130.98|133.32|131.02|133.28|130.98|4
1652690820000|2022-05-16 08:47:00|133.27|130.97|133.27|130.97|133.27|130.97|133.27|130.97|1
1652690830000|2022-05-16 08:47:10|133.26|130.96|133.25|130.95|133.27|130.97|133.25|130.95|4
1652690840000|2022-05-16 08:47:20|133.24|130.94|133.19|130.89|133.24|130.94|133.19|130.89|4
1652690850000|2022-05-16 08:47:30|133.2|130.9|133.27|130.97|133.28|130.98|133.2|130.9|8
1652690860000|2022-05-16 08:47:40|133.26|130.96|133.25|130.95|133.26|130.96|133.25|130.95|2
1652690870000|2022-05-16 08:47:50|133.24|130.94|133.35|131.05|133.35|131.05|133.24|130.94|7
1652690880000|2022-05-16 08:48:00|133.36|131.06|133.32|131.02|133.36|131.06|133.32|131.02|4
1652690890000|2022-05-16 08:48:10|133.31|131.01|133.26|130.96|133.31|131.01|133.26|130.96|3
1652690900000|2022-05-16 08:48:20|133.25|130.95|133.3|131|133.3|131|133.25|130.95|6
1652690910000|2022-05-16 08:48:30|133.31|131.01|133.31|131.01|133.32|131.02|133.31|131.01|3
1652690920000|2022-05-16 08:48:40|133.29|130.99|133.26|130.96|133.29|130.99|133.26|130.96|2
1652690940000|2022-05-16 08:49:00|133.27|130.97|133.29|130.99|133.29|130.99|133.27|130.97|2
1652690950000|2022-05-16 08:49:10|133.28|130.98|133.26|130.96|133.28|130.98|133.26|130.96|2
1652690970000|2022-05-16 08:49:30|133.28|130.98|133.29|130.99|133.29|130.99|133.28|130.98|2
1652690980000|2022-05-16 08:49:40|133.28|130.98|133.28|130.98|133.28|130.98|133.28|130.98|1
1652690990000|2022-05-16 08:49:50|133.29|130.99|133.33|131.03|133.34|131.04|133.29|130.99|4
1652691000000|2022-05-16 08:50:00|133.34|131.04|133.25|130.95|133.35|131.05|133.25|130.95|12
1652691080000|2022-05-16 08:51:20|133.26|130.96|133.24|130.94|133.26|130.96|133.2|130.9|8
1652691090000|2022-05-16 08:51:30|133.25|130.95|133.26|130.96|133.26|130.96|133.23|130.93|5
1652691100000|2022-05-16 08:51:40|133.25|130.95|133.26|130.96|133.26|130.96|133.25|130.95|2
1652691110000|2022-05-16 08:51:50|133.27|130.97|133.36|131.06|133.36|131.06|133.27|130.97|4
1652691120000|2022-05-16 08:52:00|133.35|131.05|133.34|131.04|133.35|131.05|133.34|131.04|2
1652691130000|2022-05-16 08:52:10|133.33|131.03|133.31|131.01|133.33|131.03|133.31|131.01|2
1652691140000|2022-05-16 08:52:20|133.3|131|133.26|130.96|133.31|131.01|133.26|130.96|5
1652691150000|2022-05-16 08:52:30|133.25|130.95|133.24|130.94|133.25|130.95|133.24|130.94|2
1652691160000|2022-05-16 08:52:40|133.3|131|133.26|130.96|133.31|131.01|133.26|130.96|4
1652691180000|2022-05-16 08:53:00|133.25|130.95|133.23|130.93|133.25|130.95|133.22|130.92|3
1652691200000|2022-05-16 08:53:20|133.24|130.94|133.24|130.94|133.25|130.95|133.24|130.94|3
1652691210000|2022-05-16 08:53:30|133.25|130.95|133.3|131|133.3|131|133.25|130.95|4
1652691220000|2022-05-16 08:53:40|133.29|130.99|133.28|130.98|133.29|130.99|133.25|130.95|6
1652691250000|2022-05-16 08:54:10|133.26|130.96|133.3|131|133.3|131|133.25|130.95|6
1652691260000|2022-05-16 08:54:20|133.31|131.01|133.4|131.1|133.4|131.1|133.31|131.01|5
1652691270000|2022-05-16 08:54:30|133.41|131.11|133.44|131.14|133.44|131.14|133.41|131.11|3
1652691280000|2022-05-16 08:54:40|133.45|131.15|133.6|131.3|133.6|131.3|133.45|131.15|9
1652691300000|2022-05-16 08:55:00|133.59|131.29|133.54|131.24|133.59|131.29|133.54|131.24|4
1652691310000|2022-05-16 08:55:10|133.55|131.25|133.56|131.26|133.56|131.26|133.55|131.25|2
1652691320000|2022-05-16 08:55:20|133.54|131.24|133.47|131.17|133.54|131.24|133.47|131.17|4
1652691330000|2022-05-16 08:55:30|133.48|131.18|133.5|131.2|133.5|131.2|133.48|131.18|2
1652691360000|2022-05-16 08:56:00|133.49|131.19|133.49|131.19|133.49|131.19|133.49|131.19|1
1652691370000|2022-05-16 08:56:10|133.48|131.18|133.48|131.18|133.48|131.18|133.48|131.18|1
1652691380000|2022-05-16 08:56:20|133.47|131.17|133.48|131.18|133.48|131.18|133.47|131.17|2
1652691390000|2022-05-16 08:56:30|133.49|131.19|133.52|131.22|133.52|131.22|133.48|131.18|4
1652691400000|2022-05-16 08:56:40|133.51|131.21|133.55|131.25|133.55|131.25|133.51|131.21|3
1652691410000|2022-05-16 08:56:50|133.56|131.26|133.54|131.24|133.56|131.26|133.54|131.24|2
1652691420000|2022-05-16 08:57:00|133.49|131.19|133.28|130.98|133.5|131.2|133.28|130.98|15
1652691430000|2022-05-16 08:57:10|133.27|130.97|133.23|130.93|133.27|130.97|133.23|130.93|6
1652691480000|2022-05-16 08:58:00|133.24|130.94|133.24|130.94|133.24|130.94|133.24|130.94|1
1652691490000|2022-05-16 08:58:10|133.26|130.96|133.33|131.03|133.33|131.03|133.26|130.96|6
1652691500000|2022-05-16 08:58:20|133.34|131.04|133.34|131.04|133.35|131.05|133.34|131.04|3
1652691510000|2022-05-16 08:58:30|133.35|131.05|133.42|131.12|133.43|131.13|133.35|131.05|7
1652691520000|2022-05-16 08:58:40|133.4|131.1|133.37|131.07|133.4|131.1|133.37|131.07|5
1652691550000|2022-05-16 08:59:10|133.38|131.08|133.36|131.06|133.38|131.08|133.36|131.06|2
1652691560000|2022-05-16 08:59:20|133.33|131.03|133.28|130.98|133.33|131.03|133.27|130.97|6
1652691580000|2022-05-16 08:59:40|133.29|130.99|133.27|130.97|133.32|131.02|133.27|130.97|7
1652691590000|2022-05-16 08:59:50|133.23|130.93|133.25|130.95|133.25|130.95|133.23|130.93|3
1652691600000|2022-05-16 09:00:00|133.24|130.94|133.17|130.87|133.24|130.94|133.17|130.87|8
1652691610000|2022-05-16 09:00:10|133.16|130.86|133.16|130.86|133.16|130.86|133.15|130.85|5
1652691620000|2022-05-16 09:00:20|133.15|130.85|133.13|130.83|133.15|130.85|133.13|130.83|3
1652691630000|2022-05-16 09:00:30|133.15|130.85|133.12|130.82|133.15|130.85|133.12|130.82|4
1652691640000|2022-05-16 09:00:40|133.07|130.77|132.85|130.55|133.07|130.77|132.84|130.54|10
1652691650000|2022-05-16 09:00:50|132.84|130.54|132.79|130.49|132.85|130.55|132.79|130.49|7
1652691660000|2022-05-16 09:01:00|132.78|130.48|132.8|130.5|132.81|130.51|132.76|130.46|7
1652691670000|2022-05-16 09:01:10|132.79|130.49|132.78|130.48|132.79|130.49|132.78|130.48|2
1652691680000|2022-05-16 09:01:20|132.77|130.47|132.82|130.52|132.82|130.52|132.76|130.46|5
1652691690000|2022-05-16 09:01:30|132.84|130.54|132.84|130.54|132.84|130.54|132.84|130.54|1
1652691720000|2022-05-16 09:02:00|132.86|130.56|132.9|130.6|132.9|130.6|132.86|130.56|3
1652691730000|2022-05-16 09:02:10|132.91|130.61|132.99|130.69|132.99|130.69|132.91|130.61|6
1652691740000|2022-05-16 09:02:20|132.97|130.67|132.91|130.61|132.97|130.67|132.91|130.61|3
1652691750000|2022-05-16 09:02:30|132.9|130.6|132.93|130.63|132.93|130.63|132.9|130.6|4
1652691760000|2022-05-16 09:02:40|132.94|130.64|132.86|130.56|132.94|130.64|132.86|130.56|5
1652691770000|2022-05-16 09:02:50|132.85|130.55|132.89|130.59|132.89|130.59|132.85|130.55|3
1652691790000|2022-05-16 09:03:10|132.87|130.57|132.87|130.57|132.87|130.57|132.87|130.57|1
1652691800000|2022-05-16 09:03:20|132.85|130.55|132.85|130.55|132.85|130.55|132.85|130.55|1
1652691820000|2022-05-16 09:03:40|132.84|130.54|132.84|130.54|132.84|130.54|132.84|130.54|1
1652691830000|2022-05-16 09:03:50|132.83|130.53|132.8|130.5|132.83|130.53|132.8|130.5|2
1652691840000|2022-05-16 09:04:00|132.79|130.49|132.8|130.5|132.8|130.5|132.79|130.49|2
1652691850000|2022-05-16 09:04:10|132.76|130.46|132.74|130.44|132.76|130.46|132.74|130.44|3
1652691870000|2022-05-16 09:04:30|132.75|130.45|132.76|130.46|132.76|130.46|132.74|130.44|4
1652691880000|2022-05-16 09:04:40|132.77|130.47|132.78|130.48|132.78|130.48|132.77|130.47|2
1652691900000|2022-05-16 09:05:00|132.77|130.47|132.75|130.45|132.77|130.47|132.75|130.45|2
1652691910000|2022-05-16 09:05:10|132.71|130.41|132.61|130.31|132.71|130.41|132.61|130.31|7
1652691920000|2022-05-16 09:05:20|132.63|130.33|132.54|130.24|132.63|130.33|132.53|130.23|10
1652691930000|2022-05-16 09:05:30|132.6|130.3|132.62|130.32|132.63|130.33|132.6|130.3|4
1652691940000|2022-05-16 09:05:40|132.6|130.3|132.52|130.22|132.6|130.3|132.47|130.17|12
1652691950000|2022-05-16 09:05:50|132.54|130.24|132.44|130.14|132.54|130.24|132.4|130.1|8
1652691960000|2022-05-16 09:06:00|132.43|130.13|132.51|130.21|132.51|130.21|132.43|130.13|7
1652691970000|2022-05-16 09:06:10|132.5|130.2|132.5|130.2|132.5|130.2|132.5|130.2|1
1652691980000|2022-05-16 09:06:20|132.49|130.19|132.46|130.16|132.5|130.2|132.46|130.16|5
1652691990000|2022-05-16 09:06:30|132.45|130.15|132.38|130.08|132.45|130.15|132.38|130.08|9
1652692000000|2022-05-16 09:06:40|132.36|130.06|132.31|130.01|132.36|130.06|132.29|129.99|7
1652692010000|2022-05-16 09:06:50|132.32|130.02|132.31|130.01|132.32|130.02|132.3|130|5
1652692020000|2022-05-16 09:07:00|132.32|130.02|132.3|130|132.32|130.02|132.28|129.98|9
1652692030000|2022-05-16 09:07:10|132.29|129.99|132.3|130|132.3|130|132.29|129.99|2
1652692050000|2022-05-16 09:07:30|132.34|130.04|132.45|130.15|132.53|130.23|132.34|130.04|16
1652692060000|2022-05-16 09:07:40|132.44|130.14|132.49|130.19|132.49|130.19|132.44|130.14|3
1652692070000|2022-05-16 09:07:50|132.52|130.22|132.52|130.22|132.52|130.22|132.52|130.22|1
1652692080000|2022-05-16 09:08:00|132.53|130.23|132.7|130.4|132.7|130.4|132.52|130.22|14
1652692090000|2022-05-16 09:08:10|132.71|130.41|132.8|130.5|132.8|130.5|132.71|130.41|6
1652692100000|2022-05-16 09:08:20|132.81|130.51|132.75|130.45|132.81|130.51|132.75|130.45|5
1652692110000|2022-05-16 09:08:30|132.76|130.46|132.82|130.52|132.84|130.54|132.76|130.46|7
1652692120000|2022-05-16 09:08:40|132.83|130.53|132.71|130.41|132.83|130.53|132.71|130.41|11
1652692130000|2022-05-16 09:08:50|132.73|130.43|132.74|130.44|132.74|130.44|132.72|130.42|3
1652692140000|2022-05-16 09:09:00|132.73|130.43|132.73|130.43|132.73|130.43|132.73|130.43|1
1652692150000|2022-05-16 09:09:10|132.68|130.38|132.68|130.38|132.69|130.39|132.68|130.38|3
1652692160000|2022-05-16 09:09:20|132.67|130.37|132.66|130.36|132.67|130.37|132.65|130.35|4
1652692170000|2022-05-16 09:09:30|132.67|130.37|132.73|130.43|132.73|130.43|132.67|130.37|6
1652692180000|2022-05-16 09:09:40|132.75|130.45|132.71|130.41|132.75|130.45|132.69|130.39|6
1652692190000|2022-05-16 09:09:50|132.72|130.42|132.74|130.44|132.74|130.44|132.72|130.42|3
1652692200000|2022-05-16 09:10:00|132.75|130.45|132.65|130.35|132.75|130.45|132.65|130.35|7
1652692210000|2022-05-16 09:10:10|132.6|130.3|132.61|130.31|132.61|130.31|132.6|130.3|2
1652692220000|2022-05-16 09:10:20|132.59|130.29|132.53|130.23|132.59|130.29|132.52|130.22|7
1652692230000|2022-05-16 09:10:30|132.54|130.24|132.55|130.25|132.56|130.26|132.54|130.24|3
1652692240000|2022-05-16 09:10:40|132.56|130.26|132.55|130.25|132.56|130.26|132.55|130.25|4
1652692280000|2022-05-16 09:11:20|132.54|130.24|132.54|130.24|132.54|130.24|132.54|130.24|1
1652692290000|2022-05-16 09:11:30|132.53|130.23|132.53|130.23|132.53|130.23|132.53|130.23|1
1652692300000|2022-05-16 09:11:40|132.52|130.22|132.53|130.23|132.53|130.23|132.46|130.16|11
1652692310000|2022-05-16 09:11:50|132.54|130.24|132.55|130.25|132.55|130.25|132.54|130.24|2
1652692320000|2022-05-16 09:12:00|132.56|130.26|132.4|130.1|132.61|130.31|132.4|130.1|19
1652692330000|2022-05-16 09:12:10|132.39|130.09|132.29|129.99|132.39|130.09|132.26|129.96|14
1652692340000|2022-05-16 09:12:20|132.28|129.98|132.32|130.02|132.32|130.02|132.28|129.98|6
1652692350000|2022-05-16 09:12:30|132.33|130.03|132.24|129.94|132.33|130.03|132.23|129.93|7
1652692360000|2022-05-16 09:12:40|132.25|129.95|132.32|130.02|132.32|130.02|132.25|129.95|8
1652692370000|2022-05-16 09:12:50|132.33|130.03|132.36|130.06|132.36|130.06|132.33|130.03|3
1652692380000|2022-05-16 09:13:00|132.44|130.14|132.47|130.17|132.47|130.17|132.44|130.14|6
1652692390000|2022-05-16 09:13:10|132.49|130.19|132.45|130.15|132.64|130.34|132.45|130.15|11
1652692400000|2022-05-16 09:13:20|132.44|130.14|132.44|130.14|132.44|130.14|132.44|130.14|1
1652692410000|2022-05-16 09:13:30|132.45|130.15|132.54|130.24|132.54|130.24|132.45|130.15|7
1652692420000|2022-05-16 09:13:40|132.53|130.23|132.51|130.21|132.53|130.23|132.49|130.19|5
1652692440000|2022-05-16 09:14:00|132.52|130.22|132.59|130.29|132.59|130.29|132.52|130.22|6
1652692450000|2022-05-16 09:14:10|132.61|130.31|132.65|130.35|132.65|130.35|132.61|130.31|7
1652692460000|2022-05-16 09:14:20|132.64|130.34|132.52|130.22|132.64|130.34|132.52|130.22|9
1652692470000|2022-05-16 09:14:30|132.51|130.21|132.46|130.16|132.51|130.21|132.43|130.13|6
1652692480000|2022-05-16 09:14:40|132.47|130.17|132.45|130.15|132.48|130.18|132.45|130.15|5
1652692500000|2022-05-16 09:15:00|132.46|130.16|132.46|130.16|132.46|130.16|132.46|130.16|1
1652692510000|2022-05-16 09:15:10|132.47|130.17|132.47|130.17|132.47|130.17|132.47|130.17|1
1652692520000|2022-05-16 09:15:20|132.46|130.16|132.54|130.24|132.54|130.24|132.46|130.16|5
1652692530000|2022-05-16 09:15:30|132.55|130.25|132.63|130.33|132.63|130.33|132.55|130.25|6
1652692540000|2022-05-16 09:15:40|132.62|130.32|132.62|130.32|132.62|130.32|132.62|130.32|1
1652692550000|2022-05-16 09:15:50|132.63|130.33|132.61|130.31|132.63|130.33|132.61|130.31|2
1652692560000|2022-05-16 09:16:00|132.62|130.32|132.65|130.35|132.66|130.36|132.62|130.32|5
1652692570000|2022-05-16 09:16:10|132.62|130.32|132.61|130.31|132.62|130.32|132.61|130.31|2
1652692580000|2022-05-16 09:16:20|132.56|130.26|132.56|130.26|132.56|130.26|132.56|130.26|1
1652692590000|2022-05-16 09:16:30|132.55|130.25|132.53|130.23|132.55|130.25|132.53|130.23|5
1652692600000|2022-05-16 09:16:40|132.51|130.21|132.41|130.11|132.51|130.21|132.38|130.08|8
1652692610000|2022-05-16 09:16:50|132.4|130.1|132.31|130.01|132.4|130.1|132.3|130|11
1652692620000|2022-05-16 09:17:00|132.3|130|132.26|129.96|132.3|130|132.24|129.94|10
1652692630000|2022-05-16 09:17:10|132.25|129.95|132.25|129.95|132.25|129.95|132.25|129.95|1
1652692640000|2022-05-16 09:17:20|132.26|129.96|132.3|130|132.3|130|132.26|129.96|5
1652692650000|2022-05-16 09:17:30|132.32|130.02|132.32|130.02|132.32|130.02|132.32|130.02|1
1652692660000|2022-05-16 09:17:40|132.33|130.03|132.37|130.07|132.41|130.11|132.33|130.03|7
1652692670000|2022-05-16 09:17:50|132.35|130.05|132.33|130.03|132.36|130.06|132.32|130.02|4
1652692680000|2022-05-16 09:18:00|132.34|130.04|132.23|129.93|132.34|130.04|132.23|129.93|7
1652692690000|2022-05-16 09:18:10|132.22|129.92|132.24|129.94|132.25|129.95|132.22|129.92|8
1652692700000|2022-05-16 09:18:20|132.23|129.93|132.31|130.01|132.31|130.01|132.22|129.92|14
1652692710000|2022-05-16 09:18:30|132.32|130.02|132.29|129.99|132.33|130.03|132.29|129.99|7
1652692720000|2022-05-16 09:18:40|132.28|129.98|132.27|129.97|132.28|129.98|132.27|129.97|2
1652692730000|2022-05-16 09:18:50|132.23|129.93|132.21|129.91|132.24|129.94|132.2|129.9|6
1652692740000|2022-05-16 09:19:00|132.23|129.93|132.24|129.94|132.24|129.94|132.22|129.92|4
1652692750000|2022-05-16 09:19:10|132.25|129.95|132.35|130.05|132.35|130.05|132.25|129.95|6
1652692760000|2022-05-16 09:19:20|132.33|130.03|132.29|129.99|132.34|130.04|132.29|129.99|5
1652692770000|2022-05-16 09:19:30|132.3|130|132.33|130.03|132.34|130.04|132.3|130|5
1652692780000|2022-05-16 09:19:40|132.34|130.04|132.38|130.08|132.38|130.08|132.34|130.04|4
1652692790000|2022-05-16 09:19:50|132.37|130.07|132.34|130.04|132.37|130.07|132.33|130.03|5
1652692810000|2022-05-16 09:20:10|132.35|130.05|132.52|130.22|132.52|130.22|132.35|130.05|8
1652692820000|2022-05-16 09:20:20|132.53|130.23|132.48|130.18|132.56|130.26|132.47|130.17|13
1652692830000|2022-05-16 09:20:30|132.47|130.17|132.45|130.15|132.47|130.17|132.45|130.15|2
1652692840000|2022-05-16 09:20:40|132.44|130.14|132.37|130.07|132.44|130.14|132.37|130.07|2
1652692850000|2022-05-16 09:20:50|132.38|130.08|132.37|130.07|132.38|130.08|132.37|130.07|2
1652692860000|2022-05-16 09:21:00|132.36|130.06|132.36|130.06|132.36|130.06|132.36|130.06|1
1652692870000|2022-05-16 09:21:10|132.37|130.07|132.41|130.11|132.42|130.12|132.37|130.07|3
1652692930000|2022-05-16 09:22:10|132.38|130.08|132.38|130.08|132.38|130.08|132.38|130.08|1
1652692940000|2022-05-16 09:22:20|132.36|130.06|132.1|129.8|132.36|130.06|132.1|129.8|19
1652692950000|2022-05-16 09:22:30|132.08|129.78|132.01|129.71|132.08|129.78|132.01|129.71|12
1652692960000|2022-05-16 09:22:40|132|129.7|131.9|129.6|132|129.7|131.9|129.6|15
1652692970000|2022-05-16 09:22:50|131.93|129.63|131.93|129.63|131.99|129.69|131.9|129.6|16
1652692980000|2022-05-16 09:23:00|131.92|129.62|131.91|129.61|131.92|129.62|131.91|129.61|2
1652692990000|2022-05-16 09:23:10|131.92|129.62|131.92|129.62|131.93|129.63|131.92|129.62|3
1652693000000|2022-05-16 09:23:20|131.86|129.56|131.9|129.6|131.9|129.6|131.86|129.56|2
1652693010000|2022-05-16 09:23:30|131.89|129.59|131.77|129.47|131.89|129.59|131.76|129.46|10
1652693020000|2022-05-16 09:23:40|131.76|129.46|131.7|129.4|131.78|129.48|131.7|129.4|9
1652693030000|2022-05-16 09:23:50|131.69|129.39|131.58|129.28|131.69|129.39|131.58|129.28|10
1652693040000|2022-05-16 09:24:00|131.57|129.27|131.54|129.24|131.57|129.27|131.54|129.24|4
1652693050000|2022-05-16 09:24:10|131.53|129.23|131.49|129.19|131.53|129.23|131.47|129.17|11
1652693060000|2022-05-16 09:24:20|131.5|129.2|131.49|129.19|131.5|129.2|131.48|129.18|4
1652693070000|2022-05-16 09:24:30|131.48|129.18|131.48|129.18|131.48|129.18|131.48|129.18|1
1652693080000|2022-05-16 09:24:40|131.49|129.19|131.49|129.19|131.49|129.19|131.47|129.17|4
1652693090000|2022-05-16 09:24:50|131.48|129.18|131.48|129.18|131.48|129.18|131.48|129.18|1
1652693100000|2022-05-16 09:25:00|131.49|129.19|131.56|129.26|131.56|129.26|131.49|129.19|6
1652693110000|2022-05-16 09:25:10|131.53|129.23|131.63|129.33|131.63|129.33|131.53|129.23|5
1652693120000|2022-05-16 09:25:20|131.64|129.34|131.73|129.43|131.75|129.45|131.64|129.34|11
1652693130000|2022-05-16 09:25:30|131.76|129.46|131.73|129.43|131.76|129.46|131.73|129.43|4
1652693140000|2022-05-16 09:25:40|131.74|129.44|131.73|129.43|131.74|129.44|131.73|129.43|2
1652693150000|2022-05-16 09:25:50|131.72|129.42|131.74|129.44|131.74|129.44|131.69|129.39|6
1652693160000|2022-05-16 09:26:00|131.73|129.43|131.71|129.41|131.73|129.43|131.71|129.41|3
1652693170000|2022-05-16 09:26:10|131.7|129.4|131.69|129.39|131.7|129.4|131.68|129.38|3
1652693180000|2022-05-16 09:26:20|131.71|129.41|131.74|129.44|131.74|129.44|131.71|129.41|4
1652693190000|2022-05-16 09:26:30|131.73|129.43|131.74|129.44|131.74|129.44|131.73|129.43|2
1652693200000|2022-05-16 09:26:40|131.73|129.43|131.74|129.44|131.74|129.44|131.73|129.43|2
1652693210000|2022-05-16 09:26:50|131.73|129.43|131.72|129.42|131.73|129.43|131.67|129.37|6
1652693220000|2022-05-16 09:27:00|131.71|129.41|131.65|129.35|131.71|129.41|131.65|129.35|6
1652693230000|2022-05-16 09:27:10|131.64|129.34|131.64|129.34|131.64|129.34|131.6|129.3|8
1652693240000|2022-05-16 09:27:20|131.65|129.35|131.75|129.45|131.75|129.45|131.65|129.35|13
1652693250000|2022-05-16 09:27:30|131.76|129.46|131.83|129.53|131.83|129.53|131.76|129.46|7
1652693260000|2022-05-16 09:27:40|131.84|129.54|131.85|129.55|131.94|129.64|131.84|129.54|15
1652693270000|2022-05-16 09:27:50|131.86|129.56|131.87|129.57|131.9|129.6|131.86|129.56|4
1652693280000|2022-05-16 09:28:00|131.88|129.58|131.83|129.53|131.95|129.65|131.83|129.53|13
1652693290000|2022-05-16 09:28:10|131.84|129.54|131.83|129.53|131.85|129.55|131.83|129.53|4
1652693300000|2022-05-16 09:28:20|131.82|129.52|131.94|129.64|131.94|129.64|131.72|129.42|15
1652693310000|2022-05-16 09:28:30|131.95|129.65|131.96|129.66|131.96|129.66|131.95|129.65|2
1652693320000|2022-05-16 09:28:40|131.95|129.65|131.92|129.62|131.95|129.65|131.9|129.6|6
1652693330000|2022-05-16 09:28:50|131.91|129.61|131.9|129.6|131.91|129.61|131.9|129.6|2
1652693340000|2022-05-16 09:29:00|131.91|129.61|131.88|129.58|131.95|129.65|131.88|129.58|10
1652693350000|2022-05-16 09:29:10|131.89|129.59|131.83|129.53|131.89|129.59|131.83|129.53|5
1652693360000|2022-05-16 09:29:20|131.84|129.54|131.83|129.53|131.88|129.58|131.83|129.53|8
1652693370000|2022-05-16 09:29:30|131.82|129.52|131.77|129.47|131.82|129.52|131.77|129.47|5
1652693380000|2022-05-16 09:29:40|131.76|129.46|131.75|129.45|131.79|129.49|131.75|129.45|6
1652693390000|2022-05-16 09:29:50|131.76|129.46|131.76|129.46|131.76|129.46|131.74|129.44|4
1652693400000|2022-05-16 09:30:00|131.75|129.45|131.87|129.57|131.87|129.57|131.75|129.45|8
1652693410000|2022-05-16 09:30:10|131.89|129.59|132.04|129.74|132.04|129.74|131.89|129.59|9
1652693420000|2022-05-16 09:30:20|132.05|129.75|132.17|129.87|132.17|129.87|132.05|129.75|10
1652693430000|2022-05-16 09:30:30|132.19|129.89|132.33|130.03|132.33|130.03|132.19|129.89|10
1652693440000|2022-05-16 09:30:40|132.32|130.02|132.22|129.92|132.32|130.02|132.2|129.9|11
1652693450000|2022-05-16 09:30:50|132.23|129.93|132.2|129.9|132.26|129.96|132.2|129.9|7
1652693460000|2022-05-16 09:31:00|132.19|129.89|132.2|129.9|132.2|129.9|132.18|129.88|4
1652693470000|2022-05-16 09:31:10|132.22|129.92|132.27|129.97|132.27|129.97|132.21|129.91|10
1652693480000|2022-05-16 09:31:20|132.28|129.98|132.38|130.08|132.38|130.08|132.28|129.98|7
1652693490000|2022-05-16 09:31:30|132.39|130.09|132.47|130.17|132.47|130.17|132.39|130.09|4
1652693500000|2022-05-16 09:31:40|132.48|130.18|132.46|130.16|132.5|130.2|132.46|130.16|10
1652693510000|2022-05-16 09:31:50|132.47|130.17|132.52|130.22|132.52|130.22|132.47|130.17|5
1652693520000|2022-05-16 09:32:00|132.53|130.23|132.36|130.06|132.53|130.23|132.36|130.06|10
1652693530000|2022-05-16 09:32:10|132.35|130.05|132.32|130.02|132.38|130.08|132.32|130.02|11
1652693540000|2022-05-16 09:32:20|132.33|130.03|132.38|130.08|132.38|130.08|132.33|130.03|7
1652693550000|2022-05-16 09:32:30|132.42|130.12|132.47|130.17|132.47|130.17|132.42|130.12|7
1652693560000|2022-05-16 09:32:40|132.48|130.18|132.55|130.25|132.55|130.25|132.48|130.18|7
1652693570000|2022-05-16 09:32:50|132.56|130.26|132.59|130.29|132.59|130.29|132.56|130.26|4
1652693580000|2022-05-16 09:33:00|132.62|130.32|132.57|130.27|132.63|130.33|132.57|130.27|12
1652693590000|2022-05-16 09:33:10|132.56|130.26|132.47|130.17|132.56|130.26|132.47|130.17|7
1652693600000|2022-05-16 09:33:20|132.48|130.18|132.56|130.26|132.57|130.27|132.48|130.18|7
1652693610000|2022-05-16 09:33:30|132.58|130.28|132.59|130.29|132.59|130.29|132.58|130.28|2
1652693620000|2022-05-16 09:33:40|132.56|130.26|132.54|130.24|132.57|130.27|132.54|130.24|6
1652693630000|2022-05-16 09:33:50|132.52|130.22|132.56|130.26|132.56|130.26|132.52|130.22|4
1652693640000|2022-05-16 09:34:00|132.57|130.27|132.57|130.27|132.57|130.27|132.56|130.26|3
1652693650000|2022-05-16 09:34:10|132.56|130.26|132.46|130.16|132.56|130.26|132.46|130.16|5
1652693660000|2022-05-16 09:34:20|132.45|130.15|132.44|130.14|132.45|130.15|132.44|130.14|2
1652693670000|2022-05-16 09:34:30|132.43|130.13|132.41|130.11|132.43|130.13|132.41|130.11|2
1652693680000|2022-05-16 09:34:40|132.39|130.09|132.38|130.08|132.39|130.09|132.36|130.06|5
1652693700000|2022-05-16 09:35:00|132.37|130.07|132.43|130.13|132.44|130.14|132.36|130.06|7
1652693710000|2022-05-16 09:35:10|132.44|130.14|132.49|130.19|132.49|130.19|132.44|130.14|7
1652693720000|2022-05-16 09:35:20|132.5|130.2|132.5|130.2|132.51|130.21|132.47|130.17|6
1652693730000|2022-05-16 09:35:30|132.49|130.19|132.47|130.17|132.49|130.19|132.47|130.17|3
1652693740000|2022-05-16 09:35:40|132.46|130.16|132.46|130.16|132.46|130.16|132.46|130.16|1
1652693760000|2022-05-16 09:36:00|132.45|130.15|132.42|130.12|132.45|130.15|132.42|130.12|3
1652693770000|2022-05-16 09:36:10|132.43|130.13|132.4|130.1|132.43|130.13|132.4|130.1|4
1652693780000|2022-05-16 09:36:20|132.41|130.11|132.25|129.95|132.41|130.11|132.25|129.95|11
1652693790000|2022-05-16 09:36:30|132.24|129.94|132.24|129.94|132.24|129.94|132.24|129.94|1
1652693800000|2022-05-16 09:36:40|132.22|129.92|132.13|129.83|132.22|129.92|132.08|129.78|11
1652693810000|2022-05-16 09:36:50|132.08|129.78|131.97|129.67|132.08|129.78|131.97|129.67|8
1652693820000|2022-05-16 09:37:00|131.96|129.66|132.01|129.71|132.02|129.72|131.96|129.66|5
1652693830000|2022-05-16 09:37:10|132|129.7|131.93|129.63|132|129.7|131.93|129.63|8
1652693840000|2022-05-16 09:37:20|131.92|129.62|131.84|129.54|131.92|129.62|131.84|129.54|5
1652693850000|2022-05-16 09:37:30|131.85|129.55|131.8|129.5|131.87|129.57|131.8|129.5|9
1652693860000|2022-05-16 09:37:40|131.81|129.51|131.83|129.53|131.83|129.53|131.81|129.51|2
1652693870000|2022-05-16 09:37:50|131.82|129.52|131.81|129.51|131.82|129.52|131.79|129.49|5
1652693880000|2022-05-16 09:38:00|131.82|129.52|131.93|129.63|131.93|129.63|131.82|129.52|6
1652693890000|2022-05-16 09:38:10|131.94|129.64|131.94|129.64|131.95|129.65|131.92|129.62|7
1652693900000|2022-05-16 09:38:20|131.95|129.65|132.02|129.72|132.02|129.72|131.95|129.65|4
1652693910000|2022-05-16 09:38:30|132.01|129.71|132|129.7|132.01|129.71|132|129.7|2
1652693920000|2022-05-16 09:38:40|131.97|129.67|131.83|129.53|131.97|129.67|131.83|129.53|14
1652693940000|2022-05-16 09:39:00|131.84|129.54|131.93|129.63|131.93|129.63|131.84|129.54|6
1652693950000|2022-05-16 09:39:10|131.96|129.66|132|129.7|132|129.7|131.96|129.66|5
1652693960000|2022-05-16 09:39:20|131.99|129.69|131.91|129.61|131.99|129.69|131.9|129.6|7
1652693970000|2022-05-16 09:39:30|131.92|129.62|131.87|129.57|131.92|129.62|131.86|129.56|4
1652693980000|2022-05-16 09:39:40|131.86|129.56|131.9|129.6|131.9|129.6|131.86|129.56|4
1652693990000|2022-05-16 09:39:50|131.89|129.59|131.89|129.59|131.89|129.59|131.89|129.59|1
1652694000000|2022-05-16 09:40:00|131.88|129.58|131.78|129.48|131.88|129.58|131.78|129.48|8
1652694010000|2022-05-16 09:40:10|131.77|129.47|131.78|129.48|131.78|129.48|131.77|129.47|2
1652694030000|2022-05-16 09:40:30|131.77|129.47|131.74|129.44|131.77|129.47|131.73|129.43|5
1652694040000|2022-05-16 09:40:40|131.73|129.43|131.74|129.44|131.75|129.45|131.73|129.43|6
1652694060000|2022-05-16 09:41:00|131.73|129.43|131.67|129.37|131.73|129.43|131.67|129.37|2
1652694070000|2022-05-16 09:41:10|131.66|129.36|131.7|129.4|131.7|129.4|131.62|129.32|10
1652694090000|2022-05-16 09:41:30|131.71|129.41|131.75|129.45|131.78|129.48|131.71|129.41|7
1652694100000|2022-05-16 09:41:40|131.76|129.46|131.77|129.47|131.77|129.47|131.76|129.46|2
1652694110000|2022-05-16 09:41:50|131.79|129.49|131.8|129.5|131.8|129.5|131.79|129.49|2
1652694120000|2022-05-16 09:42:00|131.82|129.52|131.87|129.57|131.89|129.59|131.82|129.52|7
1652694130000|2022-05-16 09:42:10|131.86|129.56|131.88|129.58|131.88|129.58|131.85|129.55|5
1652694140000|2022-05-16 09:42:20|131.89|129.59|131.89|129.59|131.89|129.59|131.89|129.59|1
1652694160000|2022-05-16 09:42:40|131.85|129.55|131.84|129.54|131.89|129.59|131.84|129.54|9
1652694170000|2022-05-16 09:42:50|131.82|129.52|131.77|129.47|131.82|129.52|131.76|129.46|5
1652694180000|2022-05-16 09:43:00|131.76|129.46|131.76|129.46|131.76|129.46|131.76|129.46|1
1652694190000|2022-05-16 09:43:10|131.75|129.45|131.84|129.54|131.84|129.54|131.74|129.44|9
1652694200000|2022-05-16 09:43:20|131.85|129.55|131.89|129.59|131.89|129.59|131.85|129.55|4
1652694240000|2022-05-16 09:44:00|131.86|129.56|131.89|129.59|131.89|129.59|131.86|129.56|4
1652694250000|2022-05-16 09:44:10|131.86|129.56|131.89|129.59|131.89|129.59|131.86|129.56|4
1652694270000|2022-05-16 09:44:30|131.93|129.63|131.93|129.63|131.93|129.63|131.93|129.63|1
1652694280000|2022-05-16 09:44:40|131.9|129.6|131.87|129.57|131.91|129.61|131.87|129.57|5
1652694290000|2022-05-16 09:44:50|131.88|129.58|131.88|129.58|131.88|129.58|131.88|129.58|1
1652694300000|2022-05-16 09:45:00|131.9|129.6|132.03|129.73|132.03|129.73|131.89|129.59|13
1652694310000|2022-05-16 09:45:10|132.04|129.74|132.29|129.99|132.29|129.99|132.04|129.74|16
1652694320000|2022-05-16 09:45:20|132.32|130.02|132.35|130.05|132.36|130.06|132.31|130.01|8
1652694330000|2022-05-16 09:45:30|132.3|130|132.34|130.04|132.34|130.04|132.3|130|5
1652694340000|2022-05-16 09:45:40|132.35|130.05|132.36|130.06|132.36|130.06|132.35|130.05|2
1652694350000|2022-05-16 09:45:50|132.39|130.09|132.42|130.12|132.42|130.12|132.38|130.08|8
1652694360000|2022-05-16 09:46:00|132.43|130.13|132.5|130.2|132.5|130.2|132.43|130.13|13
1652694370000|2022-05-16 09:46:10|132.51|130.21|132.48|130.18|132.51|130.21|132.45|130.15|6
1652694380000|2022-05-16 09:46:20|132.49|130.19|132.62|130.32|132.62|130.32|132.49|130.19|19
1652694390000|2022-05-16 09:46:30|132.63|130.33|132.67|130.37|132.69|130.39|132.63|130.33|9
1652694400000|2022-05-16 09:46:40|132.68|130.38|132.77|130.47|132.77|130.47|132.68|130.38|11
1652694410000|2022-05-16 09:46:50|132.76|130.46|132.7|130.4|132.76|130.46|132.7|130.4|8
1652694420000|2022-05-16 09:47:00|132.66|130.36|132.69|130.39|132.73|130.43|132.65|130.35|7
1652694430000|2022-05-16 09:47:10|132.68|130.38|132.65|130.35|132.68|130.38|132.63|130.33|9
1652694440000|2022-05-16 09:47:20|132.64|130.34|132.64|130.34|132.64|130.34|132.64|130.34|1
1652694450000|2022-05-16 09:47:30|132.63|130.33|132.54|130.24|132.64|130.34|132.52|130.22|11
1652694460000|2022-05-16 09:47:40|132.53|130.23|132.4|130.1|132.53|130.23|132.4|130.1|9
1652694470000|2022-05-16 09:47:50|132.39|130.09|132.45|130.15|132.46|130.16|132.38|130.08|8
1652694480000|2022-05-16 09:48:00|132.44|130.14|132.4|130.1|132.45|130.15|132.4|130.1|5
1652694490000|2022-05-16 09:48:10|132.39|130.09|132.42|130.12|132.42|130.12|132.39|130.09|4
1652694500000|2022-05-16 09:48:20|132.43|130.13|132.5|130.2|132.5|130.2|132.43|130.13|8
1652694510000|2022-05-16 09:48:30|132.51|130.21|132.49|130.19|132.51|130.21|132.49|130.19|3
1652694520000|2022-05-16 09:48:40|132.5|130.2|132.49|130.19|132.51|130.21|132.49|130.19|3
1652694530000|2022-05-16 09:48:50|132.48|130.18|132.38|130.08|132.48|130.18|132.38|130.08|7
1652694540000|2022-05-16 09:49:00|132.39|130.09|132.42|130.12|132.42|130.12|132.39|130.09|4
1652694550000|2022-05-16 09:49:10|132.41|130.11|132.41|130.11|132.41|130.11|132.41|130.11|1
1652694560000|2022-05-16 09:49:20|132.42|130.12|132.44|130.14|132.46|130.16|132.42|130.12|5
1652694570000|2022-05-16 09:49:30|132.45|130.15|132.59|130.29|132.59|130.29|132.45|130.15|10
1652694580000|2022-05-16 09:49:40|132.6|130.3|132.61|130.31|132.62|130.32|132.6|130.3|4
1652694590000|2022-05-16 09:49:50|132.62|130.32|132.58|130.28|132.62|130.32|132.58|130.28|3
1652694600000|2022-05-16 09:50:00|132.59|130.29|132.64|130.34|132.65|130.35|132.59|130.29|5
1652694610000|2022-05-16 09:50:10|132.63|130.33|132.65|130.35|132.65|130.35|132.63|130.33|3
1652694620000|2022-05-16 09:50:20|132.67|130.37|132.76|130.46|132.77|130.47|132.67|130.37|9
1652694630000|2022-05-16 09:50:30|132.77|130.47|132.77|130.47|132.77|130.47|132.76|130.46|3
1652694640000|2022-05-16 09:50:40|132.75|130.45|132.58|130.28|132.76|130.46|132.57|130.27|14
1652694650000|2022-05-16 09:50:50|132.57|130.27|132.45|130.15|132.57|130.27|132.45|130.15|13
1652694660000|2022-05-16 09:51:00|132.43|130.13|132.27|129.97|132.43|130.13|132.27|129.97|10
1652694670000|2022-05-16 09:51:10|132.25|129.95|132.3|130|132.31|130.01|132.22|129.92|9
1652694680000|2022-05-16 09:51:20|132.31|130.01|132.3|130|132.4|130.1|132.3|130|9
1652694690000|2022-05-16 09:51:30|132.29|129.99|132.31|130.01|132.32|130.02|132.26|129.96|9
1652694700000|2022-05-16 09:51:40|132.25|129.95|132.25|129.95|132.25|129.95|132.25|129.95|1
1652694710000|2022-05-16 09:51:50|132.26|129.96|132.36|130.06|132.36|130.06|132.23|129.93|11
1652694720000|2022-05-16 09:52:00|132.35|130.05|132.33|130.03|132.36|130.06|132.33|130.03|5
1652694730000|2022-05-16 09:52:10|132.29|129.99|132.28|129.98|132.3|130|132.28|129.98|5
1652694740000|2022-05-16 09:52:20|132.29|129.99|132.33|130.03|132.37|130.07|132.29|129.99|6
1652694760000|2022-05-16 09:52:40|132.31|130.01|132.3|130|132.31|130.01|132.3|130|2
1652694770000|2022-05-16 09:52:50|132.29|129.99|132.29|129.99|132.3|130|132.29|129.99|3
1652694780000|2022-05-16 09:53:00|132.28|129.98|132.24|129.94|132.28|129.98|132.23|129.93|7
1652694790000|2022-05-16 09:53:10|132.23|129.93|132.24|129.94|132.24|129.94|132.22|129.92|4
1652694800000|2022-05-16 09:53:20|132.25|129.95|132.31|130.01|132.31|130.01|132.25|129.95|3
1652694810000|2022-05-16 09:53:30|132.32|130.02|132.32|130.02|132.32|130.02|132.32|130.02|1
1652694820000|2022-05-16 09:53:40|132.31|130.01|132.31|130.01|132.31|130.01|132.31|130.01|1
1652694830000|2022-05-16 09:53:50|132.3|130|132.24|129.94|132.3|130|132.24|129.94|4
1652694840000|2022-05-16 09:54:00|132.23|129.93|132.17|129.87|132.23|129.93|132.15|129.85|8
1652694850000|2022-05-16 09:54:10|132.16|129.86|132.22|129.92|132.23|129.93|132.16|129.86|7
1652694870000|2022-05-16 09:54:30|132.23|129.93|132.25|129.95|132.33|130.03|132.23|129.93|15
1652694880000|2022-05-16 09:54:40|132.24|129.94|132.24|129.94|132.24|129.94|132.24|129.94|1
1652694890000|2022-05-16 09:54:50|132.23|129.93|132.31|130.01|132.32|130.02|132.23|129.93|10
1652694900000|2022-05-16 09:55:00|132.32|130.02|132.24|129.94|132.32|130.02|132.24|129.94|7
1652694910000|2022-05-16 09:55:10|132.23|129.93|132.17|129.87|132.23|129.93|132.17|129.87|7
1652694920000|2022-05-16 09:55:20|132.16|129.86|132.16|129.86|132.16|129.86|132.16|129.86|1
1652694930000|2022-05-16 09:55:30|132.15|129.85|132.16|129.86|132.16|129.86|132.15|129.85|2
1652694940000|2022-05-16 09:55:40|132.25|129.95|132.29|129.99|132.29|129.99|132.25|129.95|3
1652694950000|2022-05-16 09:55:50|132.28|129.98|132.23|129.93|132.29|129.99|132.22|129.92|7
1652694960000|2022-05-16 09:56:00|132.22|129.92|132.17|129.87|132.22|129.92|132.17|129.87|4
1652694970000|2022-05-16 09:56:10|132.16|129.86|131.96|129.66|132.16|129.86|131.96|129.66|11
1652694980000|2022-05-16 09:56:20|131.95|129.65|132.04|129.74|132.04|129.74|131.94|129.64|11
1652694990000|2022-05-16 09:56:30|132.05|129.75|132.09|129.79|132.1|129.8|132.05|129.75|8
1652695000000|2022-05-16 09:56:40|132.1|129.8|132.17|129.87|132.2|129.9|132.1|129.8|10
1652695020000|2022-05-16 09:57:00|132.16|129.86|132.32|130.02|132.32|130.02|132.16|129.86|9
1652695030000|2022-05-16 09:57:10|132.33|130.03|132.26|129.96|132.33|130.03|132.26|129.96|7
1652695040000|2022-05-16 09:57:20|132.25|129.95|132.25|129.95|132.25|129.95|132.25|129.95|1
1652695050000|2022-05-16 09:57:30|132.23|129.93|132.05|129.75|132.24|129.94|132.05|129.75|13
1652695060000|2022-05-16 09:57:40|132.06|129.76|132.09|129.79|132.09|129.79|132.06|129.76|3
1652695070000|2022-05-16 09:57:50|132.1|129.8|132.17|129.87|132.17|129.87|132.1|129.8|5
1652695080000|2022-05-16 09:58:00|132.16|129.86|132|129.7|132.16|129.86|132|129.7|9
1652695090000|2022-05-16 09:58:10|131.99|129.69|131.96|129.66|131.99|129.69|131.94|129.64|8
1652695100000|2022-05-16 09:58:20|132.01|129.71|132.03|129.73|132.03|129.73|132.01|129.71|3
1652695110000|2022-05-16 09:58:30|132.04|129.74|131.99|129.69|132.09|129.79|131.98|129.68|11
1652695120000|2022-05-16 09:58:40|131.96|129.66|131.96|129.66|131.97|129.67|131.95|129.65|5
1652695130000|2022-05-16 09:58:50|131.95|129.65|131.94|129.64|131.95|129.65|131.94|129.64|2
1652695140000|2022-05-16 09:59:00|131.92|129.62|131.93|129.63|131.93|129.63|131.92|129.62|2
1652695150000|2022-05-16 09:59:10|131.92|129.62|131.8|129.5|131.92|129.62|131.78|129.48|16
1652695160000|2022-05-16 09:59:20|131.82|129.52|131.8|129.5|131.82|129.52|131.8|129.5|3
1652695170000|2022-05-16 09:59:30|131.85|129.55|131.86|129.56|131.86|129.56|131.82|129.52|6
1652695180000|2022-05-16 09:59:40|131.85|129.55|131.81|129.51|131.86|129.56|131.81|129.51|5
1652695190000|2022-05-16 09:59:50|131.8|129.5|131.74|129.44|131.8|129.5|131.71|129.41|10
1652695200000|2022-05-16 10:00:00|131.75|129.45|131.75|129.45|131.77|129.47|131.75|129.45|6
1652695210000|2022-05-16 10:00:10|131.73|129.43|131.69|129.39|131.73|129.43|131.69|129.39|7
1652695220000|2022-05-16 10:00:20|131.68|129.38|131.51|129.21|131.68|129.38|131.49|129.19|14
1652695230000|2022-05-16 10:00:30|131.53|129.23|131.63|129.33|131.63|129.33|131.47|129.17|12
1652695240000|2022-05-16 10:00:40|131.6|129.3|131.55|129.25|131.6|129.3|131.54|129.24|11
1652695250000|2022-05-16 10:00:50|131.54|129.24|131.51|129.21|131.54|129.24|131.51|129.21|6
1652695260000|2022-05-16 10:01:00|131.53|129.23|131.54|129.24|131.55|129.25|131.53|129.23|3
1652695270000|2022-05-16 10:01:10|131.53|129.23|131.66|129.36|131.67|129.37|131.53|129.23|11
1652695280000|2022-05-16 10:01:20|131.67|129.37|131.74|129.44|131.75|129.45|131.67|129.37|6
1652695300000|2022-05-16 10:01:40|131.75|129.45|131.77|129.47|131.8|129.5|131.75|129.45|6
1652695310000|2022-05-16 10:01:50|131.75|129.45|131.75|129.45|131.75|129.45|131.75|129.45|1
1652695320000|2022-05-16 10:02:00|131.79|129.49|131.63|129.33|131.79|129.49|131.63|129.33|6
1652695330000|2022-05-16 10:02:10|131.64|129.34|131.72|129.42|131.72|129.42|131.64|129.34|6
1652695340000|2022-05-16 10:02:20|131.73|129.43|131.76|129.46|131.77|129.47|131.73|129.43|4
1652695350000|2022-05-16 10:02:30|131.75|129.45|131.75|129.45|131.75|129.45|131.75|129.45|1
1652695360000|2022-05-16 10:02:40|131.74|129.44|131.67|129.37|131.74|129.44|131.67|129.37|7
1652695370000|2022-05-16 10:02:50|131.66|129.36|131.61|129.31|131.66|129.36|131.61|129.31|3
1652695380000|2022-05-16 10:03:00|131.6|129.3|131.6|129.3|131.6|129.3|131.6|129.3|1
1652695390000|2022-05-16 10:03:10|131.61|129.31|131.7|129.4|131.7|129.4|131.61|129.31|12
1652695410000|2022-05-16 10:03:30|131.71|129.41|131.7|129.4|131.71|129.41|131.7|129.4|2
1652695420000|2022-05-16 10:03:40|131.66|129.36|131.72|129.42|131.73|129.43|131.64|129.34|11
1652695440000|2022-05-16 10:04:00|131.65|129.35|131.69|129.39|131.69|129.39|131.59|129.29|15
1652695450000|2022-05-16 10:04:10|131.7|129.4|131.71|129.41|131.71|129.41|131.7|129.4|4
1652695460000|2022-05-16 10:04:20|131.7|129.4|131.71|129.41|131.71|129.41|131.7|129.4|2
1652695470000|2022-05-16 10:04:30|131.7|129.4|131.66|129.36|131.71|129.41|131.63|129.33|7
1652695480000|2022-05-16 10:04:40|131.68|129.38|131.68|129.38|131.68|129.38|131.68|129.38|1
1652695500000|2022-05-16 10:05:00|131.69|129.39|131.61|129.31|131.7|129.4|131.61|129.31|10
1652695510000|2022-05-16 10:05:10|131.62|129.32|131.62|129.32|131.62|129.32|131.62|129.32|1
1652695520000|2022-05-16 10:05:20|131.61|129.31|131.75|129.45|131.76|129.46|131.61|129.31|10
1652695550000|2022-05-16 10:05:50|131.76|129.46|131.83|129.53|131.83|129.53|131.76|129.46|4
1652695560000|2022-05-16 10:06:00|131.84|129.54|131.83|129.53|131.84|129.54|131.83|129.53|2
1652695570000|2022-05-16 10:06:10|131.82|129.52|131.66|129.36|131.82|129.52|131.66|129.36|10
1652695580000|2022-05-16 10:06:20|131.65|129.35|131.63|129.33|131.65|129.35|131.63|129.33|3
1652695590000|2022-05-16 10:06:30|131.64|129.34|131.64|129.34|131.64|129.34|131.63|129.33|3
1652695600000|2022-05-16 10:06:40|131.63|129.33|131.62|129.32|131.63|129.33|131.62|129.32|4
1652695610000|2022-05-16 10:06:50|131.61|129.31|131.57|129.27|131.62|129.32|131.53|129.23|8
1652695620000|2022-05-16 10:07:00|131.58|129.28|131.67|129.37|131.67|129.37|131.58|129.28|6
1652695630000|2022-05-16 10:07:10|131.69|129.39|131.72|129.42|131.72|129.42|131.69|129.39|6
1652695650000|2022-05-16 10:07:30|131.71|129.41|131.62|129.32|131.71|129.41|131.61|129.31|11
1652695660000|2022-05-16 10:07:40|131.61|129.31|131.52|129.22|131.61|129.31|131.52|129.22|7
1652695670000|2022-05-16 10:07:50|131.51|129.21|131.5|129.2|131.51|129.21|131.5|129.2|4
1652695680000|2022-05-16 10:08:00|131.49|129.19|131.48|129.18|131.49|129.19|131.48|129.18|2
1652695690000|2022-05-16 10:08:10|131.47|129.17|131.3|129|131.47|129.17|131.29|128.99|13
1652695700000|2022-05-16 10:08:20|131.31|129.01|131.3|129|131.31|129.01|131.29|128.99|5
1652695710000|2022-05-16 10:08:30|131.29|128.99|131.31|129.01|131.31|129.01|131.29|128.99|3
1652695720000|2022-05-16 10:08:40|131.33|129.03|131.32|129.02|131.33|129.03|131.32|129.02|2
1652695730000|2022-05-16 10:08:50|131.31|129.01|131.31|129.01|131.31|129.01|131.31|129.01|1
1652695740000|2022-05-16 10:09:00|131.26|128.96|131.26|128.96|131.26|128.96|131.25|128.95|3
1652695750000|2022-05-16 10:09:10|131.28|128.98|131.32|129.02|131.32|129.02|131.28|128.98|3
1652695760000|2022-05-16 10:09:20|131.31|129.01|131.28|128.98|131.31|129.01|131.28|128.98|4
1652695770000|2022-05-16 10:09:30|131.24|128.94|131.23|128.93|131.24|128.94|131.23|128.93|2
1652695780000|2022-05-16 10:09:40|131.22|128.92|131.19|128.89|131.22|128.92|131.19|128.89|5
1652695790000|2022-05-16 10:09:50|131.2|128.9|131.03|128.73|131.2|128.9|131.03|128.73|8
1652695800000|2022-05-16 10:10:00|131.02|128.72|130.84|128.54|131.02|128.72|130.84|128.54|12
1652695810000|2022-05-16 10:10:10|130.83|128.53|130.49|128.19|130.83|128.53|130.49|128.19|15
1652695820000|2022-05-16 10:10:20|130.48|128.18|130.69|128.39|130.7|128.4|130.46|128.16|23
1652695830000|2022-05-16 10:10:30|130.7|128.4|130.75|128.45|130.77|128.47|130.7|128.4|10
1652695840000|2022-05-16 10:10:40|130.78|128.48|131.3|129|131.3|129|130.78|128.48|15
1652695850000|2022-05-16 10:10:50|131.31|129.01|131.59|129.29|131.59|129.29|131.31|129.01|18
1652695860000|2022-05-16 10:11:00|131.65|129.35|131.53|129.23|131.72|129.42|131.52|129.22|15
1652695870000|2022-05-16 10:11:10|131.54|129.24|131.48|129.18|131.54|129.24|131.44|129.14|16
1652695880000|2022-05-16 10:11:20|131.47|129.17|131.65|129.35|131.65|129.35|131.44|129.14|17
1652695890000|2022-05-16 10:11:30|131.66|129.36|132.02|129.72|132.02|129.72|131.63|129.33|23
1652695900000|2022-05-16 10:11:40|132.03|129.73|132|129.7|132.08|129.78|131.95|129.65|20
1652695910000|2022-05-16 10:11:50|132.01|129.71|132.13|129.83|132.14|129.84|132.01|129.71|18
1652695920000|2022-05-16 10:12:00|132.14|129.84|132.31|130.01|132.33|130.03|132.12|129.82|20
1652695930000|2022-05-16 10:12:10|132.3|130|132.51|130.21|132.51|130.21|132.26|129.96|17
1652695940000|2022-05-16 10:12:20|132.54|130.24|132.73|130.43|132.73|130.43|132.54|130.24|18
1652695950000|2022-05-16 10:12:30|132.72|130.42|132.61|130.31|132.72|130.42|132.61|130.31|15
1652695960000|2022-05-16 10:12:40|132.62|130.32|132.6|130.3|132.72|130.42|132.6|130.3|18
1652695970000|2022-05-16 10:12:50|132.59|130.29|132.5|130.2|132.59|130.29|132.5|130.2|8
1652695980000|2022-05-16 10:13:00|132.49|130.19|132.54|130.24|132.56|130.26|132.44|130.14|21
1652695990000|2022-05-16 10:13:10|132.53|130.23|132.46|130.16|132.55|130.25|132.46|130.16|12
1652696000000|2022-05-16 10:13:20|132.45|130.15|132.27|129.97|132.45|130.15|132.27|129.97|13
1652696010000|2022-05-16 10:13:30|132.26|129.96|132.19|129.89|132.26|129.96|132.19|129.89|8
1652696020000|2022-05-16 10:13:40|132.22|129.92|132.43|130.13|132.43|130.13|132.22|129.92|12
1652696030000|2022-05-16 10:13:50|132.45|130.15|132.5|130.2|132.56|130.26|132.45|130.15|13
1652696040000|2022-05-16 10:14:00|132.51|130.21|132.52|130.22|132.55|130.25|132.51|130.21|12
1652696050000|2022-05-16 10:14:10|132.49|130.19|132.45|130.15|132.49|130.19|132.38|130.08|13
1652696060000|2022-05-16 10:14:20|132.46|130.16|132.44|130.14|132.46|130.16|132.39|130.09|9
1652696070000|2022-05-16 10:14:30|132.43|130.13|132.4|130.1|132.43|130.13|132.4|130.1|4
1652696080000|2022-05-16 10:14:40|132.36|130.06|132.45|130.15|132.45|130.15|132.35|130.05|10
1652696090000|2022-05-16 10:14:50|132.46|130.16|132.52|130.22|132.56|130.26|132.46|130.16|7
1652696100000|2022-05-16 10:15:00|132.53|130.23|132.42|130.12|132.56|130.26|132.4|130.1|18
1652696110000|2022-05-16 10:15:10|132.43|130.13|132.61|130.31|132.61|130.31|132.43|130.13|11
1652696120000|2022-05-16 10:15:20|132.63|130.33|132.63|130.33|132.64|130.34|132.59|130.29|8
1652696130000|2022-05-16 10:15:30|132.64|130.34|132.72|130.42|132.72|130.42|132.64|130.34|10
1652696140000|2022-05-16 10:15:40|132.7|130.4|132.87|130.57|132.87|130.57|132.7|130.4|10
1652696150000|2022-05-16 10:15:50|132.89|130.59|132.91|130.61|132.92|130.62|132.88|130.58|10
1652696160000|2022-05-16 10:16:00|132.93|130.63|132.91|130.61|133.01|130.71|132.91|130.61|13
1652696170000|2022-05-16 10:16:10|132.9|130.6|132.79|130.49|132.9|130.6|132.78|130.48|14
1652696180000|2022-05-16 10:16:20|132.78|130.48|132.78|130.48|132.81|130.51|132.78|130.48|5
1652696190000|2022-05-16 10:16:30|132.8|130.5|132.85|130.55|132.85|130.55|132.8|130.5|4
1652696200000|2022-05-16 10:16:40|132.86|130.56|132.93|130.63|132.95|130.65|132.86|130.56|12
1652696210000|2022-05-16 10:16:50|132.97|130.67|132.9|130.6|132.97|130.67|132.89|130.59|8
1652696220000|2022-05-16 10:17:00|132.89|130.59|132.84|130.54|132.89|130.59|132.84|130.54|4
1652696230000|2022-05-16 10:17:10|132.85|130.55|132.88|130.58|132.88|130.58|132.84|130.54|10
1652696240000|2022-05-16 10:17:20|132.89|130.59|132.78|130.48|132.89|130.59|132.78|130.48|8
1652696250000|2022-05-16 10:17:30|132.79|130.49|132.86|130.56|132.91|130.61|132.79|130.49|14
1652696260000|2022-05-16 10:17:40|132.87|130.57|132.82|130.52|132.87|130.57|132.82|130.52|5
1652696270000|2022-05-16 10:17:50|132.83|130.53|132.85|130.55|132.9|130.6|132.83|130.53|8
1652696280000|2022-05-16 10:18:00|132.86|130.56|132.85|130.55|132.86|130.56|132.85|130.55|4
1652696290000|2022-05-16 10:18:10|132.86|130.56|132.82|130.52|132.91|130.61|132.82|130.52|11
1652696300000|2022-05-16 10:18:20|132.83|130.53|132.84|130.54|132.9|130.6|132.83|130.53|9
1652696310000|2022-05-16 10:18:30|132.85|130.55|132.88|130.58|132.88|130.58|132.84|130.54|4
1652696320000|2022-05-16 10:18:40|132.91|130.61|133.06|130.76|133.06|130.76|132.91|130.61|17
1652696330000|2022-05-16 10:18:50|133.05|130.75|133.07|130.77|133.07|130.77|133.05|130.75|3
1652696340000|2022-05-16 10:19:00|133.06|130.76|132.86|130.56|133.06|130.76|132.86|130.56|15
1652696350000|2022-05-16 10:19:10|132.85|130.55|133.07|130.77|133.07|130.77|132.82|130.52|19
1652696360000|2022-05-16 10:19:20|133.08|130.78|133.09|130.79|133.09|130.79|133.08|130.78|2
1652696370000|2022-05-16 10:19:30|133.12|130.82|133.26|130.96|133.26|130.96|133.1|130.8|7
1652696380000|2022-05-16 10:19:40|133.28|130.98|133.11|130.81|133.28|130.98|133.08|130.78|16
1652696390000|2022-05-16 10:19:50|133.1|130.8|133.07|130.77|133.11|130.81|133.06|130.76|9
1652696400000|2022-05-16 10:20:00|133.06|130.76|132.97|130.67|133.06|130.76|132.95|130.65|15
1652696410000|2022-05-16 10:20:10|132.98|130.68|132.94|130.64|132.98|130.68|132.94|130.64|7
1652696420000|2022-05-16 10:20:20|132.95|130.65|133|130.7|133|130.7|132.95|130.65|4
1652696430000|2022-05-16 10:20:30|133.01|130.71|133.11|130.81|133.11|130.81|133|130.7|15
1652696440000|2022-05-16 10:20:40|133.12|130.82|133.24|130.94|133.24|130.94|133.12|130.82|9
1652696450000|2022-05-16 10:20:50|133.25|130.95|133.42|131.12|133.45|131.15|133.25|130.95|13
1652696460000|2022-05-16 10:21:00|133.43|131.13|133.27|130.97|133.43|131.13|133.24|130.94|19
1652696470000|2022-05-16 10:21:10|133.28|130.98|133.25|130.95|133.3|131|133.24|130.94|8
1652696480000|2022-05-16 10:21:20|133.26|130.96|133.34|131.04|133.35|131.05|133.26|130.96|13
1652696490000|2022-05-16 10:21:30|133.33|131.03|133.28|130.98|133.33|131.03|133.28|130.98|6
1652696500000|2022-05-16 10:21:40|133.29|130.99|133.23|130.93|133.29|130.99|133.23|130.93|5
1652696510000|2022-05-16 10:21:50|133.24|130.94|133.25|130.95|133.28|130.98|133.22|130.92|11
1652696520000|2022-05-16 10:22:00|133.26|130.96|133.23|130.93|133.29|130.99|133.23|130.93|11
1652696530000|2022-05-16 10:22:10|133.22|130.92|133.19|130.89|133.22|130.92|133.19|130.89|4
1652696540000|2022-05-16 10:22:20|133.2|130.9|133.24|130.94|133.27|130.97|133.2|130.9|10
1652696550000|2022-05-16 10:22:30|133.22|130.92|133.22|130.92|133.23|130.93|133.17|130.87|10
1652696560000|2022-05-16 10:22:40|133.21|130.91|133.17|130.87|133.22|130.92|133.16|130.86|8
1652696570000|2022-05-16 10:22:50|133.16|130.86|133.21|130.91|133.21|130.91|133.15|130.85|9
1652696580000|2022-05-16 10:23:00|133.23|130.93|133.26|130.96|133.26|130.96|133.23|130.93|4
1652696590000|2022-05-16 10:23:10|133.24|130.94|133.26|130.96|133.26|130.96|133.18|130.88|16
1652696600000|2022-05-16 10:23:20|133.27|130.97|133.32|131.02|133.32|131.02|133.26|130.96|10
1652696610000|2022-05-16 10:23:30|133.31|131.01|133.31|131.01|133.31|131.01|133.31|131.01|1
1652696630000|2022-05-16 10:23:50|133.29|130.99|133.27|130.97|133.3|131|133.27|130.97|4
1652696640000|2022-05-16 10:24:00|133.26|130.96|133.32|131.02|133.32|131.02|133.26|130.96|6
1652696650000|2022-05-16 10:24:10|133.31|131.01|133.24|130.94|133.33|131.03|133.23|130.93|8
1652696660000|2022-05-16 10:24:20|133.22|130.92|133.2|130.9|133.22|130.92|133.19|130.89|5
1652696670000|2022-05-16 10:24:30|133.19|130.89|133.17|130.87|133.19|130.89|133.16|130.86|5
1652696690000|2022-05-16 10:24:50|133.16|130.86|133.21|130.91|133.26|130.96|133.15|130.85|8
1652696700000|2022-05-16 10:25:00|133.2|130.9|133.17|130.87|133.2|130.9|133.17|130.87|4
1652696710000|2022-05-16 10:25:10|133.16|130.86|133.22|130.92|133.22|130.92|133.15|130.85|6
1652696720000|2022-05-16 10:25:20|133.23|130.93|133.17|130.87|133.23|130.93|133.17|130.87|6
1652696740000|2022-05-16 10:25:40|133.18|130.88|133.19|130.89|133.22|130.92|133.18|130.88|4
1652696750000|2022-05-16 10:25:50|133.18|130.88|133.16|130.86|133.18|130.88|133.16|130.86|3
1652696760000|2022-05-16 10:26:00|133.15|130.85|132.96|130.66|133.15|130.85|132.96|130.66|11
1652696770000|2022-05-16 10:26:10|132.95|130.65|132.99|130.69|132.99|130.69|132.95|130.65|5
1652696780000|2022-05-16 10:26:20|132.98|130.68|132.98|130.68|132.98|130.68|132.98|130.68|1
1652696790000|2022-05-16 10:26:30|132.96|130.66|132.82|130.52|132.96|130.66|132.82|130.52|11
1652696800000|2022-05-16 10:26:40|132.83|130.53|132.92|130.62|132.93|130.63|132.83|130.53|8
1652696810000|2022-05-16 10:26:50|132.91|130.61|132.92|130.62|132.93|130.63|132.91|130.61|4
1652696820000|2022-05-16 10:27:00|132.94|130.64|132.82|130.52|132.95|130.65|132.82|130.52|12
1652696830000|2022-05-16 10:27:10|132.8|130.5|132.64|130.34|132.81|130.51|132.64|130.34|10
1652696840000|2022-05-16 10:27:20|132.65|130.35|132.64|130.34|132.76|130.46|132.64|130.34|16
1652696850000|2022-05-16 10:27:30|132.63|130.33|132.46|130.16|132.63|130.33|132.45|130.15|12
1652696860000|2022-05-16 10:27:40|132.45|130.15|132.46|130.16|132.46|130.16|132.41|130.11|8
1652696870000|2022-05-16 10:27:50|132.5|130.2|132.5|130.2|132.56|130.26|132.5|130.2|11
1652696880000|2022-05-16 10:28:00|132.49|130.19|132.5|130.2|132.5|130.2|132.49|130.19|2
1652696890000|2022-05-16 10:28:10|132.51|130.21|132.68|130.38|132.68|130.38|132.51|130.21|13
1652696900000|2022-05-16 10:28:20|132.69|130.39|132.65|130.35|132.72|130.42|132.65|130.35|17
1652696910000|2022-05-16 10:28:30|132.64|130.34|132.63|130.33|132.64|130.34|132.63|130.33|2
1652696920000|2022-05-16 10:28:40|132.62|130.32|132.62|130.32|132.62|130.32|132.62|130.32|1
1652696930000|2022-05-16 10:28:50|132.63|130.33|132.67|130.37|132.67|130.37|132.63|130.33|6
1652696940000|2022-05-16 10:29:00|132.69|130.39|132.72|130.42|132.72|130.42|132.69|130.39|4
1652696950000|2022-05-16 10:29:10|132.73|130.43|132.73|130.43|132.75|130.45|132.72|130.42|7
1652696960000|2022-05-16 10:29:20|132.72|130.42|132.71|130.41|132.72|130.42|132.71|130.41|2
1652696970000|2022-05-16 10:29:30|132.69|130.39|132.58|130.28|132.69|130.39|132.56|130.26|10
1652696980000|2022-05-16 10:29:40|132.57|130.27|132.54|130.24|132.57|130.27|132.54|130.24|4
1652697000000|2022-05-16 10:30:00|132.55|130.25|132.45|130.15|132.62|130.32|132.45|130.15|12
1652697010000|2022-05-16 10:30:10|132.48|130.18|132.56|130.26|132.57|130.27|132.48|130.18|12
1652697020000|2022-05-16 10:30:20|132.57|130.27|132.63|130.33|132.65|130.35|132.53|130.23|12
1652697030000|2022-05-16 10:30:30|132.64|130.34|132.77|130.47|132.78|130.48|132.63|130.33|13
1652697040000|2022-05-16 10:30:40|132.76|130.46|132.72|130.42|132.77|130.47|132.71|130.41|7
1652697050000|2022-05-16 10:30:50|132.73|130.43|132.76|130.46|132.78|130.48|132.73|130.43|7
1652697060000|2022-05-16 10:31:00|132.75|130.45|132.64|130.34|132.75|130.45|132.64|130.34|12
1652697070000|2022-05-16 10:31:10|132.65|130.35|132.68|130.38|132.68|130.38|132.65|130.35|8
1652697080000|2022-05-16 10:31:20|132.67|130.37|132.67|130.37|132.67|130.37|132.67|130.37|1
1652697090000|2022-05-16 10:31:30|132.63|130.33|132.65|130.35|132.65|130.35|132.63|130.33|5
1652697100000|2022-05-16 10:31:40|132.66|130.36|132.69|130.39|132.69|130.39|132.66|130.36|2
1652697110000|2022-05-16 10:31:50|132.68|130.38|132.77|130.47|132.78|130.48|132.68|130.38|9
1652697120000|2022-05-16 10:32:00|132.78|130.48|132.89|130.59|132.89|130.59|132.78|130.48|8
1652697130000|2022-05-16 10:32:10|132.88|130.58|132.85|130.55|132.88|130.58|132.85|130.55|4
1652697140000|2022-05-16 10:32:20|132.84|130.54|132.84|130.54|132.84|130.54|132.84|130.54|1
1652697150000|2022-05-16 10:32:30|132.82|130.52|132.84|130.54|132.84|130.54|132.82|130.52|3
1652697160000|2022-05-16 10:32:40|132.83|130.53|132.81|130.51|132.83|130.53|132.81|130.51|2
1652697170000|2022-05-16 10:32:50|132.82|130.52|132.83|130.53|132.83|130.53|132.82|130.52|2
1652697180000|2022-05-16 10:33:00|132.84|130.54|132.85|130.55|132.89|130.59|132.84|130.54|7
1652697190000|2022-05-16 10:33:10|132.84|130.54|132.74|130.44|132.84|130.54|132.74|130.44|7
1652697200000|2022-05-16 10:33:20|132.73|130.43|132.74|130.44|132.74|130.44|132.73|130.43|2
1652697210000|2022-05-16 10:33:30|132.78|130.48|132.73|130.43|132.78|130.48|132.73|130.43|4
1652697220000|2022-05-16 10:33:40|132.74|130.44|132.67|130.37|132.74|130.44|132.67|130.37|6
1652697230000|2022-05-16 10:33:50|132.66|130.36|132.64|130.34|132.66|130.36|132.64|130.34|2
1652697240000|2022-05-16 10:34:00|132.67|130.37|132.67|130.37|132.68|130.38|132.67|130.37|3
1652697250000|2022-05-16 10:34:10|132.68|130.38|132.75|130.45|132.77|130.47|132.68|130.38|6
1652697260000|2022-05-16 10:34:20|132.76|130.46|132.86|130.56|132.86|130.56|132.76|130.46|9
1652697270000|2022-05-16 10:34:30|132.85|130.55|132.67|130.37|132.85|130.55|132.67|130.37|14
1652697280000|2022-05-16 10:34:40|132.68|130.38|132.76|130.46|132.77|130.47|132.68|130.38|10
1652697290000|2022-05-16 10:34:50|132.75|130.45|132.77|130.47|132.77|130.47|132.73|130.43|6
1652697300000|2022-05-16 10:35:00|132.78|130.48|132.75|130.45|132.81|130.51|132.75|130.45|6
1652697310000|2022-05-16 10:35:10|132.76|130.46|132.76|130.46|132.76|130.46|132.75|130.45|3
1652697320000|2022-05-16 10:35:20|132.77|130.47|132.77|130.47|132.77|130.47|132.77|130.47|1
1652697330000|2022-05-16 10:35:30|132.79|130.49|132.81|130.51|132.81|130.51|132.79|130.49|3
1652697340000|2022-05-16 10:35:40|132.8|130.5|132.84|130.54|132.84|130.54|132.8|130.5|3
1652697350000|2022-05-16 10:35:50|132.85|130.55|132.88|130.58|132.88|130.58|132.85|130.55|6
1652697360000|2022-05-16 10:36:00|132.89|130.59|132.89|130.59|132.89|130.59|132.89|130.59|1
1652697370000|2022-05-16 10:36:10|132.88|130.58|132.88|130.58|132.89|130.59|132.87|130.57|5
1652697380000|2022-05-16 10:36:20|132.89|130.59|132.9|130.6|132.91|130.61|132.89|130.59|7
1652697390000|2022-05-16 10:36:30|132.89|130.59|132.92|130.62|132.94|130.64|132.89|130.59|5
1652697400000|2022-05-16 10:36:40|132.93|130.63|133|130.7|133|130.7|132.93|130.63|11
1652697410000|2022-05-16 10:36:50|132.99|130.69|133.1|130.8|133.11|130.81|132.99|130.69|10
1652697420000|2022-05-16 10:37:00|133.09|130.79|133.11|130.81|133.11|130.81|133.09|130.79|4
1652697430000|2022-05-16 10:37:10|133.1|130.8|133.11|130.81|133.11|130.81|133.1|130.8|2
1652697440000|2022-05-16 10:37:20|133.1|130.8|133.05|130.75|133.11|130.81|133.05|130.75|7
1652697450000|2022-05-16 10:37:30|133.04|130.74|133.01|130.71|133.04|130.74|133.01|130.71|4
1652697460000|2022-05-16 10:37:40|133|130.7|132.95|130.65|133|130.7|132.94|130.64|4
1652697470000|2022-05-16 10:37:50|132.94|130.64|132.94|130.64|132.98|130.68|132.93|130.63|8
1652697480000|2022-05-16 10:38:00|132.97|130.67|133.07|130.77|133.08|130.78|132.96|130.66|9
1652697490000|2022-05-16 10:38:10|133.08|130.78|133.08|130.78|133.08|130.78|133.08|130.78|1
1652697500000|2022-05-16 10:38:20|133.1|130.8|133.12|130.82|133.12|130.82|133.1|130.8|3
1652697510000|2022-05-16 10:38:30|133.13|130.83|133.28|130.98|133.29|130.99|133.13|130.83|11
1652697520000|2022-05-16 10:38:40|133.3|131|133.36|131.06|133.36|131.06|133.3|131|6
1652697530000|2022-05-16 10:38:50|133.31|131.01|133.29|130.99|133.31|131.01|133.23|130.93|8
1652697540000|2022-05-16 10:39:00|133.3|131|133.24|130.94|133.3|131|133.24|130.94|9
1652697550000|2022-05-16 10:39:10|133.23|130.93|133.28|130.98|133.28|130.98|133.23|130.93|5
1652697560000|2022-05-16 10:39:20|133.27|130.97|133.32|131.02|133.32|131.02|133.26|130.96|6
1652697570000|2022-05-16 10:39:30|133.33|131.03|133.35|131.05|133.35|131.05|133.33|131.03|5
1652697580000|2022-05-16 10:39:40|133.38|131.08|133.6|131.3|133.61|131.31|133.37|131.07|17
1652697590000|2022-05-16 10:39:50|133.61|131.31|133.5|131.2|133.61|131.31|133.48|131.18|11
1652697600000|2022-05-16 10:40:00|133.54|131.24|133.25|130.95|133.54|131.24|133.25|130.95|18
1652697610000|2022-05-16 10:40:10|133.24|130.94|133.25|130.95|133.26|130.96|133.24|130.94|5
1652697620000|2022-05-16 10:40:20|133.24|130.94|133.24|130.94|133.24|130.94|133.24|130.94|1
1652697630000|2022-05-16 10:40:30|133.23|130.93|133.21|130.91|133.23|130.93|133.21|130.91|3
1652697640000|2022-05-16 10:40:40|133.24|130.94|133.27|130.97|133.27|130.97|133.24|130.94|5
1652697650000|2022-05-16 10:40:50|133.26|130.96|133.28|130.98|133.28|130.98|133.26|130.96|3
1652697660000|2022-05-16 10:41:00|133.32|131.02|133.45|131.15|133.45|131.15|133.32|131.02|10
1652697670000|2022-05-16 10:41:10|133.46|131.16|133.39|131.09|133.48|131.18|133.39|131.09|11
1652697680000|2022-05-16 10:41:20|133.38|131.08|133.44|131.14|133.47|131.17|133.37|131.07|12
1652697690000|2022-05-16 10:41:30|133.42|131.12|133.29|130.99|133.42|131.12|133.28|130.98|15
1652697700000|2022-05-16 10:41:40|133.28|130.98|133.2|130.9|133.28|130.98|133.2|130.9|7
1652697710000|2022-05-16 10:41:50|133.19|130.89|133.25|130.95|133.25|130.95|133.18|130.88|10
1652697720000|2022-05-16 10:42:00|133.28|130.98|133.23|130.93|133.29|130.99|133.19|130.89|12
1652697740000|2022-05-16 10:42:20|133.22|130.92|133.26|130.96|133.33|131.03|133.19|130.89|18
1652697750000|2022-05-16 10:42:30|133.25|130.95|133.19|130.89|133.25|130.95|133.17|130.87|8
1652697760000|2022-05-16 10:42:40|133.18|130.88|133.24|130.94|133.25|130.95|133.18|130.88|11
1652697770000|2022-05-16 10:42:50|133.23|130.93|133.2|130.9|133.23|130.93|133.2|130.9|3
1652697780000|2022-05-16 10:43:00|133.22|130.92|133.27|130.97|133.28|130.98|133.22|130.92|7
1652697790000|2022-05-16 10:43:10|133.26|130.96|133.25|130.95|133.26|130.96|133.24|130.94|3
1652697810000|2022-05-16 10:43:30|133.24|130.94|133.27|130.97|133.28|130.98|133.19|130.89|8
1652697820000|2022-05-16 10:43:40|133.28|130.98|133.22|130.92|133.28|130.98|133.22|130.92|7
1652697830000|2022-05-16 10:43:50|133.2|130.9|133.17|130.87|133.2|130.9|133.17|130.87|4
1652697860000|2022-05-16 10:44:20|133.2|130.9|133.2|130.9|133.2|130.9|133.19|130.89|3
1652697870000|2022-05-16 10:44:30|133.23|130.93|133.27|130.97|133.27|130.97|133.23|130.93|5
1652697880000|2022-05-16 10:44:40|133.28|130.98|133.29|130.99|133.29|130.99|133.28|130.98|2
1652697890000|2022-05-16 10:44:50|133.28|130.98|133.25|130.95|133.28|130.98|133.25|130.95|3
1652697900000|2022-05-16 10:45:00|133.23|130.93|133.21|130.91|133.23|130.93|133.21|130.91|3
1652697910000|2022-05-16 10:45:10|133.2|130.9|133.19|130.89|133.2|130.9|133.19|130.89|2
1652697920000|2022-05-16 10:45:20|133.2|130.9|133.26|130.96|133.26|130.96|133.2|130.9|4
1652697930000|2022-05-16 10:45:30|133.27|130.97|133.25|130.95|133.27|130.97|133.25|130.95|4
1652697940000|2022-05-16 10:45:40|133.26|130.96|133.4|131.1|133.4|131.1|133.26|130.96|12
1652697950000|2022-05-16 10:45:50|133.39|131.09|133.44|131.14|133.44|131.14|133.39|131.09|7
1652697960000|2022-05-16 10:46:00|133.45|131.15|133.4|131.1|133.5|131.2|133.39|131.09|8
1652697970000|2022-05-16 10:46:10|133.39|131.09|133.43|131.13|133.43|131.13|133.38|131.08|5
1652697980000|2022-05-16 10:46:20|133.42|131.12|133.38|131.08|133.42|131.12|133.37|131.07|6
1652697990000|2022-05-16 10:46:30|133.39|131.09|133.31|131.01|133.39|131.09|133.31|131.01|5
1652698000000|2022-05-16 10:46:40|133.3|131|133.29|130.99|133.3|131|133.28|130.98|4
1652698010000|2022-05-16 10:46:50|133.28|130.98|133.26|130.96|133.28|130.98|133.25|130.95|3
1652698020000|2022-05-16 10:47:00|133.27|130.97|133.29|130.99|133.36|131.06|133.27|130.97|13
1652698030000|2022-05-16 10:47:10|133.28|130.98|133.28|130.98|133.29|130.99|133.28|130.98|3
1652698040000|2022-05-16 10:47:20|133.23|130.93|133.21|130.91|133.23|130.93|133.2|130.9|6
1652698050000|2022-05-16 10:47:30|133.23|130.93|133.19|130.89|133.23|130.93|133.19|130.89|4
1652698060000|2022-05-16 10:47:40|133.2|130.9|133.25|130.95|133.29|130.99|133.2|130.9|8
1652698070000|2022-05-16 10:47:50|133.24|130.94|133.26|130.96|133.27|130.97|133.24|130.94|3
1652698080000|2022-05-16 10:48:00|133.27|130.97|133.33|131.03|133.34|131.04|133.27|130.97|4
1652698090000|2022-05-16 10:48:10|133.32|131.02|133.31|131.01|133.32|131.02|133.31|131.01|2
1652698100000|2022-05-16 10:48:20|133.34|131.04|133.37|131.07|133.37|131.07|133.34|131.04|3
1652698110000|2022-05-16 10:48:30|133.38|131.08|133.38|131.08|133.41|131.11|133.37|131.07|10
1652698120000|2022-05-16 10:48:40|133.37|131.07|133.47|131.17|133.48|131.18|133.37|131.07|12
1652698130000|2022-05-16 10:48:50|133.48|131.18|133.57|131.27|133.57|131.27|133.48|131.18|4
1652698140000|2022-05-16 10:49:00|133.58|131.28|133.57|131.27|133.58|131.28|133.57|131.27|2
1652698160000|2022-05-16 10:49:20|133.54|131.24|133.56|131.26|133.56|131.26|133.54|131.24|2
1652698170000|2022-05-16 10:49:30|133.57|131.27|133.6|131.3|133.6|131.3|133.57|131.27|2
1652698180000|2022-05-16 10:49:40|133.59|131.29|133.58|131.28|133.59|131.29|133.57|131.27|4
1652698190000|2022-05-16 10:49:50|133.59|131.29|133.59|131.29|133.59|131.29|133.59|131.29|1
1652698210000|2022-05-16 10:50:10|133.58|131.28|133.59|131.29|133.59|131.29|133.58|131.28|2
1652698220000|2022-05-16 10:50:20|133.6|131.3|133.6|131.3|133.6|131.3|133.6|131.3|1
1652698230000|2022-05-16 10:50:30|133.62|131.32|133.66|131.36|133.68|131.38|133.62|131.32|7
1652698240000|2022-05-16 10:50:40|133.67|131.37|133.67|131.37|133.67|131.37|133.61|131.31|10
1652698250000|2022-05-16 10:50:50|133.68|131.38|133.83|131.53|133.85|131.55|133.68|131.38|10
1652698260000|2022-05-16 10:51:00|133.84|131.54|133.8|131.5|133.84|131.54|133.8|131.5|13
1652698270000|2022-05-16 10:51:10|133.79|131.49|133.78|131.48|133.79|131.49|133.78|131.48|2
1652698280000|2022-05-16 10:51:20|133.77|131.47|133.76|131.46|133.8|131.5|133.73|131.43|10
1652698290000|2022-05-16 10:51:30|133.72|131.42|133.8|131.5|133.81|131.51|133.72|131.42|8
1652698300000|2022-05-16 10:51:40|133.81|131.51|133.88|131.58|133.88|131.58|133.81|131.51|4
1652698310000|2022-05-16 10:51:50|133.86|131.56|133.84|131.54|133.87|131.57|133.83|131.53|8
1652698320000|2022-05-16 10:52:00|133.83|131.53|133.9|131.6|133.9|131.6|133.83|131.53|7
1652698330000|2022-05-16 10:52:10|133.91|131.61|133.87|131.57|133.91|131.61|133.86|131.56|8
1652698340000|2022-05-16 10:52:20|133.86|131.56|133.86|131.56|133.87|131.57|133.81|131.51|7
1652698350000|2022-05-16 10:52:30|133.84|131.54|133.69|131.39|133.84|131.54|133.69|131.39|11
1652698360000|2022-05-16 10:52:40|133.66|131.36|133.71|131.41|133.71|131.41|133.66|131.36|7
1652698370000|2022-05-16 10:52:50|133.74|131.44|133.77|131.47|133.88|131.58|133.74|131.44|17
1652698380000|2022-05-16 10:53:00|133.78|131.48|133.83|131.53|133.83|131.53|133.78|131.48|3
1652698390000|2022-05-16 10:53:10|133.79|131.49|133.8|131.5|133.8|131.5|133.79|131.49|2
1652698400000|2022-05-16 10:53:20|133.78|131.48|133.77|131.47|133.78|131.48|133.77|131.47|2
1652698410000|2022-05-16 10:53:30|133.76|131.46|133.82|131.52|133.83|131.53|133.74|131.44|10
1652698420000|2022-05-16 10:53:40|133.83|131.53|133.9|131.6|133.91|131.61|133.83|131.53|6
1652698430000|2022-05-16 10:53:50|133.96|131.66|133.96|131.66|133.99|131.69|133.95|131.65|11
1652698440000|2022-05-16 10:54:00|133.97|131.67|134.03|131.73|134.04|131.74|133.97|131.67|9
1652698450000|2022-05-16 10:54:10|134.02|131.72|133.95|131.65|134.03|131.73|133.94|131.64|9
1652698460000|2022-05-16 10:54:20|133.96|131.66|134.06|131.76|134.07|131.77|133.96|131.66|8
1652698470000|2022-05-16 10:54:30|134.09|131.79|134.11|131.81|134.13|131.83|134.09|131.79|7
1652698480000|2022-05-16 10:54:40|134.1|131.8|134.01|131.71|134.1|131.8|133.96|131.66|16
1652698490000|2022-05-16 10:54:50|133.98|131.68|133.91|131.61|134|131.7|133.91|131.61|12
1652698500000|2022-05-16 10:55:00|133.92|131.62|133.99|131.69|134.01|131.71|133.88|131.58|14
1652698510000|2022-05-16 10:55:10|134.01|131.71|134.04|131.74|134.09|131.79|134.01|131.71|13
1652698520000|2022-05-16 10:55:20|134.03|131.73|133.95|131.65|134.03|131.73|133.95|131.65|10
1652698530000|2022-05-16 10:55:30|133.94|131.64|133.89|131.59|133.94|131.64|133.88|131.58|6
1652698540000|2022-05-16 10:55:40|133.91|131.61|133.98|131.68|133.98|131.68|133.91|131.61|5
1652698550000|2022-05-16 10:55:50|134.01|131.71|134.02|131.72|134.02|131.72|134.01|131.71|2
1652698560000|2022-05-16 10:56:00|134.01|131.71|134.02|131.72|134.03|131.73|134.01|131.71|3
1652698570000|2022-05-16 10:56:10|133.98|131.68|134.11|131.81|134.13|131.83|133.98|131.68|11
1652698580000|2022-05-16 10:56:20|134.12|131.82|134.12|131.82|134.13|131.83|134.12|131.82|5
1652698590000|2022-05-16 10:56:30|134.13|131.83|134.16|131.86|134.16|131.86|134.13|131.83|3
1652698600000|2022-05-16 10:56:40|134.24|131.94|134.24|131.94|134.32|132.02|134.24|131.94|11
1652698610000|2022-05-16 10:56:50|134.27|131.97|134.3|132|134.32|132.02|134.27|131.97|13
1652698620000|2022-05-16 10:57:00|134.29|131.99|134.18|131.88|134.29|131.99|134.18|131.88|8
1652698630000|2022-05-16 10:57:10|134.17|131.87|134.14|131.84|134.17|131.87|134.14|131.84|4
1652698640000|2022-05-16 10:57:20|134.13|131.83|134.05|131.75|134.14|131.84|134.05|131.75|4
1652698650000|2022-05-16 10:57:30|134.04|131.74|133.97|131.67|134.04|131.74|133.97|131.67|5
1652698660000|2022-05-16 10:57:40|133.95|131.65|133.9|131.6|133.95|131.65|133.88|131.58|7
1652698670000|2022-05-16 10:57:50|133.91|131.61|133.91|131.61|133.91|131.61|133.91|131.61|1
1652698680000|2022-05-16 10:58:00|133.95|131.65|133.92|131.62|133.95|131.65|133.92|131.62|4
1652698690000|2022-05-16 10:58:10|133.93|131.63|133.91|131.61|133.93|131.63|133.91|131.61|3
1652698700000|2022-05-16 10:58:20|133.92|131.62|133.92|131.62|133.93|131.63|133.91|131.61|5
1652698710000|2022-05-16 10:58:30|133.91|131.61|133.93|131.63|133.93|131.63|133.91|131.61|2
1652698720000|2022-05-16 10:58:40|133.94|131.64|133.99|131.69|133.99|131.69|133.94|131.64|2
1652698730000|2022-05-16 10:58:50|134|131.7|133.99|131.69|134.01|131.71|133.99|131.69|4
1652698740000|2022-05-16 10:59:00|133.96|131.66|133.92|131.62|133.96|131.66|133.9|131.6|6
1652698750000|2022-05-16 10:59:10|133.93|131.63|133.99|131.69|133.99|131.69|133.91|131.61|6
1652698760000|2022-05-16 10:59:20|134|131.7|134.04|131.74|134.07|131.77|134|131.7|5
1652698770000|2022-05-16 10:59:30|134.03|131.73|134.14|131.84|134.14|131.84|134.03|131.73|8
1652698780000|2022-05-16 10:59:40|134.17|131.87|134.25|131.95|134.32|132.02|134.17|131.87|10
1652698790000|2022-05-16 10:59:50|134.24|131.94|134.19|131.89|134.29|131.99|134.19|131.89|14
1652698800000|2022-05-16 11:00:00|134.18|131.88|133.97|131.67|134.19|131.89|133.97|131.67|15
1652698810000|2022-05-16 11:00:10|133.96|131.66|133.95|131.65|133.97|131.67|133.94|131.64|6
1652698820000|2022-05-16 11:00:20|133.93|131.63|133.91|131.61|133.93|131.63|133.9|131.6|8
1652698830000|2022-05-16 11:00:30|133.92|131.62|133.92|131.62|133.92|131.62|133.92|131.62|1
1652698840000|2022-05-16 11:00:40|133.94|131.64|134.14|131.84|134.14|131.84|133.94|131.64|13
1652698850000|2022-05-16 11:00:50|134.13|131.83|134.13|131.83|134.13|131.83|134.13|131.83|1
1652698860000|2022-05-16 11:01:00|134.09|131.79|133.88|131.58|134.09|131.79|133.88|131.58|16
1652698870000|2022-05-16 11:01:10|133.87|131.57|133.75|131.45|133.87|131.57|133.75|131.45|7
1652698880000|2022-05-16 11:01:20|133.74|131.44|133.74|131.44|133.74|131.44|133.74|131.44|1
1652698890000|2022-05-16 11:01:30|133.71|131.41|133.68|131.38|133.71|131.41|133.68|131.38|4
1652698900000|2022-05-16 11:01:40|133.66|131.36|133.65|131.35|133.66|131.36|133.64|131.34|4
1652698910000|2022-05-16 11:01:50|133.64|131.34|133.69|131.39|133.69|131.39|133.64|131.34|4
1652698920000|2022-05-16 11:02:00|133.7|131.4|133.7|131.4|133.73|131.43|133.7|131.4|7
1652698930000|2022-05-16 11:02:10|133.69|131.39|133.55|131.25|133.69|131.39|133.54|131.24|14
1652698940000|2022-05-16 11:02:20|133.54|131.24|133.6|131.3|133.6|131.3|133.53|131.23|7
1652698950000|2022-05-16 11:02:30|133.61|131.31|133.54|131.24|133.62|131.32|133.54|131.24|8
1652698960000|2022-05-16 11:02:40|133.53|131.23|133.54|131.24|133.54|131.24|133.52|131.22|4
1652698970000|2022-05-16 11:02:50|133.55|131.25|133.58|131.28|133.59|131.29|133.55|131.25|4
1652698980000|2022-05-16 11:03:00|133.57|131.27|133.54|131.24|133.57|131.27|133.53|131.23|6
1652698990000|2022-05-16 11:03:10|133.59|131.29|133.56|131.26|133.59|131.29|133.55|131.25|5
1652699000000|2022-05-16 11:03:20|133.55|131.25|133.52|131.22|133.55|131.25|133.52|131.22|3
1652699010000|2022-05-16 11:03:30|133.49|131.19|133.47|131.17|133.49|131.19|133.47|131.17|5
1652699020000|2022-05-16 11:03:40|133.49|131.19|133.55|131.25|133.55|131.25|133.48|131.18|6
1652699030000|2022-05-16 11:03:50|133.56|131.26|133.65|131.35|133.68|131.38|133.56|131.26|6
1652699040000|2022-05-16 11:04:00|133.64|131.34|133.69|131.39|133.71|131.41|133.64|131.34|8
1652699060000|2022-05-16 11:04:20|133.66|131.36|133.55|131.25|133.66|131.36|133.55|131.25|11
1652699070000|2022-05-16 11:04:30|133.54|131.24|133.49|131.19|133.54|131.24|133.48|131.18|6
1652699080000|2022-05-16 11:04:40|133.5|131.2|133.53|131.23|133.55|131.25|133.5|131.2|6
1652699090000|2022-05-16 11:04:50|133.54|131.24|133.58|131.28|133.59|131.29|133.54|131.24|6
1652699100000|2022-05-16 11:05:00|133.57|131.27|133.55|131.25|133.57|131.27|133.55|131.25|3
1652699110000|2022-05-16 11:05:10|133.54|131.24|133.5|131.2|133.54|131.24|133.47|131.17|10
1652699130000|2022-05-16 11:05:30|133.49|131.19|133.56|131.26|133.59|131.29|133.49|131.19|14
1652699140000|2022-05-16 11:05:40|133.57|131.27|133.61|131.31|133.61|131.31|133.57|131.27|3
1652699150000|2022-05-16 11:05:50|133.63|131.33|133.67|131.37|133.69|131.39|133.63|131.33|8
1652699160000|2022-05-16 11:06:00|133.66|131.36|133.59|131.29|133.66|131.36|133.58|131.28|8
1652699170000|2022-05-16 11:06:10|133.61|131.31|133.61|131.31|133.61|131.31|133.61|131.31|1
1652699180000|2022-05-16 11:06:20|133.6|131.3|133.57|131.27|133.6|131.3|133.53|131.23|10
1652699190000|2022-05-16 11:06:30|133.58|131.28|133.58|131.28|133.6|131.3|133.58|131.28|4
1652699200000|2022-05-16 11:06:40|133.57|131.27|133.55|131.25|133.57|131.27|133.55|131.25|2
1652699210000|2022-05-16 11:06:50|133.54|131.24|133.56|131.26|133.56|131.26|133.54|131.24|3
1652699220000|2022-05-16 11:07:00|133.57|131.27|133.59|131.29|133.59|131.29|133.57|131.27|2
1652699230000|2022-05-16 11:07:10|133.6|131.3|133.65|131.35|133.71|131.41|133.6|131.3|11
1652699240000|2022-05-16 11:07:20|133.66|131.36|133.63|131.33|133.66|131.36|133.63|131.33|4
1652699250000|2022-05-16 11:07:30|133.64|131.34|133.64|131.34|133.64|131.34|133.64|131.34|1
1652699260000|2022-05-16 11:07:40|133.66|131.36|133.68|131.38|133.69|131.39|133.66|131.36|4
1652699270000|2022-05-16 11:07:50|133.69|131.39|133.71|131.41|133.71|131.41|133.63|131.33|12
1652699280000|2022-05-16 11:08:00|133.69|131.39|133.69|131.39|133.7|131.4|133.67|131.37|5
1652699290000|2022-05-16 11:08:10|133.67|131.37|133.69|131.39|133.7|131.4|133.67|131.37|5
1652699300000|2022-05-16 11:08:20|133.68|131.38|133.65|131.35|133.68|131.38|133.65|131.35|4
1652699310000|2022-05-16 11:08:30|133.67|131.37|133.65|131.35|133.68|131.38|133.65|131.35|4
1652699320000|2022-05-16 11:08:40|133.66|131.36|133.67|131.37|133.7|131.4|133.66|131.36|5
1652699330000|2022-05-16 11:08:50|133.7|131.4|133.7|131.4|133.7|131.4|133.7|131.4|1
1652699340000|2022-05-16 11:09:00|133.67|131.37|133.55|131.25|133.67|131.37|133.55|131.25|9
1652699350000|2022-05-16 11:09:10|133.56|131.26|133.56|131.26|133.56|131.26|133.56|131.26|1
1652699360000|2022-05-16 11:09:20|133.58|131.28|133.6|131.3|133.6|131.3|133.57|131.27|5
1652699370000|2022-05-16 11:09:30|133.61|131.31|133.61|131.31|133.61|131.31|133.61|131.31|1
1652699380000|2022-05-16 11:09:40|133.6|131.3|133.6|131.3|133.6|131.3|133.6|131.3|1
1652699390000|2022-05-16 11:09:50|133.59|131.29|133.59|131.29|133.59|131.29|133.59|131.29|1
1652699400000|2022-05-16 11:10:00|133.57|131.27|133.43|131.13|133.57|131.27|133.41|131.11|12
1652699410000|2022-05-16 11:10:10|133.42|131.12|133.41|131.11|133.42|131.12|133.41|131.11|2
1652699420000|2022-05-16 11:10:20|133.4|131.1|133.38|131.08|133.4|131.1|133.35|131.05|5
1652699430000|2022-05-16 11:10:30|133.4|131.1|133.38|131.08|133.4|131.1|133.37|131.07|5
1652699440000|2022-05-16 11:10:40|133.41|131.11|133.39|131.09|133.45|131.15|133.39|131.09|8
1652699450000|2022-05-16 11:10:50|133.38|131.08|133.47|131.17|133.47|131.17|133.37|131.07|7
1652699460000|2022-05-16 11:11:00|133.46|131.16|133.44|131.14|133.46|131.16|133.44|131.14|2
1652699470000|2022-05-16 11:11:10|133.36|131.06|133.31|131.01|133.37|131.07|133.3|131|12
1652699480000|2022-05-16 11:11:20|133.3|131|133.27|130.97|133.3|131|133.25|130.95|7
1652699490000|2022-05-16 11:11:30|133.29|130.99|133.33|131.03|133.34|131.04|133.28|130.98|7
1652699500000|2022-05-16 11:11:40|133.32|131.02|133.27|130.97|133.32|131.02|133.27|130.97|4
1652699510000|2022-05-16 11:11:50|133.28|130.98|133.33|131.03|133.33|131.03|133.28|130.98|5
1652699520000|2022-05-16 11:12:00|133.34|131.04|133.23|130.93|133.34|131.04|133.23|130.93|8
1652699530000|2022-05-16 11:12:10|133.24|130.94|133.16|130.86|133.26|130.96|133.16|130.86|16
1652699540000|2022-05-16 11:12:20|133.18|130.88|133.18|130.88|133.2|130.9|133.18|130.88|7
1652699550000|2022-05-16 11:12:30|133.17|130.87|133.17|130.87|133.18|130.88|133.17|130.87|3
1652699560000|2022-05-16 11:12:40|133.16|130.86|133.16|130.86|133.16|130.86|133.16|130.86|1
1652699570000|2022-05-16 11:12:50|133.15|130.85|133.01|130.71|133.15|130.85|133.01|130.71|8
1652699580000|2022-05-16 11:13:00|132.99|130.69|132.98|130.68|133|130.7|132.98|130.68|4
1652699590000|2022-05-16 11:13:10|132.97|130.67|132.92|130.62|132.97|130.67|132.91|130.61|7
1652699620000|2022-05-16 11:13:40|132.93|130.63|133.08|130.78|133.09|130.79|132.93|130.63|8
1652699640000|2022-05-16 11:14:00|133.07|130.77|133.04|130.74|133.07|130.77|133.04|130.74|2
1652699650000|2022-05-16 11:14:10|133.02|130.72|132.96|130.66|133.02|130.72|132.96|130.66|6
1652699660000|2022-05-16 11:14:20|132.95|130.65|132.98|130.68|132.98|130.68|132.95|130.65|4
1652699680000|2022-05-16 11:14:40|133|130.7|133.08|130.78|133.08|130.78|133|130.7|5
1652699700000|2022-05-16 11:15:00|133.03|130.73|132.95|130.65|133.03|130.73|132.95|130.65|7
1652699710000|2022-05-16 11:15:10|132.94|130.64|132.92|130.62|132.94|130.64|132.9|130.6|6
1652699720000|2022-05-16 11:15:20|132.91|130.61|132.85|130.55|132.91|130.61|132.85|130.55|6
1652699730000|2022-05-16 11:15:30|132.77|130.47|132.65|130.35|132.77|130.47|132.65|130.35|9
1652699740000|2022-05-16 11:15:40|132.64|130.34|132.64|130.34|132.64|130.34|132.54|130.24|12
1652699750000|2022-05-16 11:15:50|132.65|130.35|132.6|130.3|132.66|130.36|132.6|130.3|9
1652699760000|2022-05-16 11:16:00|132.59|130.29|132.59|130.29|132.61|130.31|132.59|130.29|5
1652699770000|2022-05-16 11:16:10|132.58|130.28|132.53|130.23|132.58|130.28|132.53|130.23|11
1652699780000|2022-05-16 11:16:20|132.52|130.22|132.48|130.18|132.52|130.22|132.45|130.15|7
1652699790000|2022-05-16 11:16:30|132.49|130.19|132.48|130.18|132.49|130.19|132.48|130.18|2
1652699800000|2022-05-16 11:16:40|132.5|130.2|132.51|130.21|132.51|130.21|132.48|130.18|12
1652699810000|2022-05-16 11:16:50|132.5|130.2|132.51|130.21|132.53|130.23|132.5|130.2|3
1652699820000|2022-05-16 11:17:00|132.5|130.2|132.56|130.26|132.57|130.27|132.48|130.18|12
1652699830000|2022-05-16 11:17:10|132.57|130.27|132.57|130.27|132.58|130.28|132.57|130.27|3
1652699840000|2022-05-16 11:17:20|132.56|130.26|132.57|130.27|132.57|130.27|132.56|130.26|2
1652699850000|2022-05-16 11:17:30|132.58|130.28|132.65|130.35|132.66|130.36|132.58|130.28|8
1652699860000|2022-05-16 11:17:40|132.66|130.36|132.67|130.37|132.67|130.37|132.66|130.36|2
1652699870000|2022-05-16 11:17:50|132.66|130.36|132.66|130.36|132.66|130.36|132.66|130.36|1
1652699890000|2022-05-16 11:18:10|132.65|130.35|132.66|130.36|132.66|130.36|132.65|130.35|2
1652699900000|2022-05-16 11:18:20|132.67|130.37|132.68|130.38|132.7|130.4|132.67|130.37|5
1652699910000|2022-05-16 11:18:30|132.69|130.39|132.74|130.44|132.74|130.44|132.69|130.39|5
1652699930000|2022-05-16 11:18:50|132.66|130.36|132.65|130.35|132.67|130.37|132.65|130.35|4
1652699940000|2022-05-16 11:19:00|132.64|130.34|132.64|130.34|132.64|130.34|132.64|130.34|1
1652699960000|2022-05-16 11:19:20|132.65|130.35|132.64|130.34|132.65|130.35|132.6|130.3|5
1652700000000|2022-05-16 11:20:00|132.67|130.37|132.71|130.41|132.74|130.44|132.67|130.37|7
1652700010000|2022-05-16 11:20:10|132.64|130.34|132.57|130.27|132.64|130.34|132.55|130.25|12
1652700020000|2022-05-16 11:20:20|132.56|130.26|132.57|130.27|132.6|130.3|132.55|130.25|7
1652700030000|2022-05-16 11:20:30|132.58|130.28|132.69|130.39|132.69|130.39|132.58|130.28|10
1652700040000|2022-05-16 11:20:40|132.7|130.4|132.72|130.42|132.72|130.42|132.7|130.4|3
1652700050000|2022-05-16 11:20:50|132.73|130.43|132.73|130.43|132.73|130.43|132.73|130.43|1
1652700080000|2022-05-16 11:21:20|132.74|130.44|132.68|130.38|132.74|130.44|132.67|130.37|4
1652700100000|2022-05-16 11:21:40|132.66|130.36|132.66|130.36|132.66|130.36|132.66|130.36|1
1652700110000|2022-05-16 11:21:50|132.67|130.37|132.67|130.37|132.67|130.37|132.67|130.37|1
1652700120000|2022-05-16 11:22:00|132.69|130.39|132.73|130.43|132.74|130.44|132.69|130.39|6
1652700130000|2022-05-16 11:22:10|132.74|130.44|132.75|130.45|132.76|130.46|132.74|130.44|7
1652700140000|2022-05-16 11:22:20|132.69|130.39|132.66|130.36|132.69|130.39|132.66|130.36|4
1652700150000|2022-05-16 11:22:30|132.65|130.35|132.73|130.43|132.74|130.44|132.65|130.35|8
1652700160000|2022-05-16 11:22:40|132.74|130.44|132.75|130.45|132.75|130.45|132.74|130.44|2
1652700170000|2022-05-16 11:22:50|132.76|130.46|132.69|130.39|132.76|130.46|132.68|130.38|6
1652700180000|2022-05-16 11:23:00|132.7|130.4|132.75|130.45|132.76|130.46|132.7|130.4|8
1652700190000|2022-05-16 11:23:10|132.74|130.44|132.74|130.44|132.74|130.44|132.68|130.38|9
1652700200000|2022-05-16 11:23:20|132.75|130.45|132.68|130.38|132.77|130.47|132.68|130.38|8
1652700210000|2022-05-16 11:23:30|132.69|130.39|132.74|130.44|132.74|130.44|132.68|130.38|5
1652700220000|2022-05-16 11:23:40|132.75|130.45|132.79|130.49|132.79|130.49|132.75|130.45|8
1652700230000|2022-05-16 11:23:50|132.76|130.46|132.76|130.46|132.77|130.47|132.76|130.46|3
1652700240000|2022-05-16 11:24:00|132.77|130.47|132.79|130.49|132.79|130.49|132.77|130.47|7
1652700270000|2022-05-16 11:24:30|132.75|130.45|132.79|130.49|132.79|130.49|132.75|130.45|5
1652700280000|2022-05-16 11:24:40|132.76|130.46|132.76|130.46|132.76|130.46|132.76|130.46|1
1652700310000|2022-05-16 11:25:10|132.77|130.47|132.79|130.49|132.79|130.49|132.77|130.47|3
1652700320000|2022-05-16 11:25:20|132.85|130.55|132.85|130.55|132.85|130.55|132.85|130.55|1
1652700330000|2022-05-16 11:25:30|132.86|130.56|132.87|130.57|132.87|130.57|132.86|130.56|6
1652700340000|2022-05-16 11:25:40|132.86|130.56|132.88|130.58|132.91|130.61|132.85|130.55|7
1652700350000|2022-05-16 11:25:50|132.87|130.57|132.86|130.56|132.87|130.57|132.86|130.56|2
1652700360000|2022-05-16 11:26:00|132.87|130.57|132.9|130.6|132.91|130.61|132.87|130.57|4
1652700370000|2022-05-16 11:26:10|132.93|130.63|132.92|130.62|132.95|130.65|132.92|130.62|11
1652700380000|2022-05-16 11:26:20|132.91|130.61|132.87|130.57|132.92|130.62|132.86|130.56|9
1652700390000|2022-05-16 11:26:30|132.86|130.56|132.92|130.62|132.93|130.63|132.86|130.56|7
1652700400000|2022-05-16 11:26:40|132.93|130.63|132.93|130.63|132.93|130.63|132.93|130.63|1
1652700410000|2022-05-16 11:26:50|132.92|130.62|132.93|130.63|132.93|130.63|132.9|130.6|5
1652700420000|2022-05-16 11:27:00|132.92|130.62|132.91|130.61|132.92|130.62|132.91|130.61|2
1652700430000|2022-05-16 11:27:10|132.85|130.55|132.85|130.55|132.89|130.59|132.83|130.53|10
1652700460000|2022-05-16 11:27:40|132.84|130.54|132.84|130.54|132.84|130.54|132.84|130.54|1
1652700470000|2022-05-16 11:27:50|132.83|130.53|132.76|130.46|132.84|130.54|132.76|130.46|6
1652700480000|2022-05-16 11:28:00|132.75|130.45|132.85|130.55|132.85|130.55|132.75|130.45|6
1652700490000|2022-05-16 11:28:10|132.86|130.56|132.84|130.54|132.86|130.56|132.84|130.54|3
1652700500000|2022-05-16 11:28:20|132.86|130.56|132.87|130.57|132.87|130.57|132.86|130.56|2
1652700520000|2022-05-16 11:28:40|132.86|130.56|132.87|130.57|132.87|130.57|132.86|130.56|2
1652700530000|2022-05-16 11:28:50|132.86|130.56|132.85|130.55|132.86|130.56|132.85|130.55|2
1652700540000|2022-05-16 11:29:00|132.84|130.54|132.84|130.54|132.84|130.54|132.84|130.54|1
1652700550000|2022-05-16 11:29:10|132.82|130.52|132.77|130.47|132.83|130.53|132.77|130.47|9
1652700560000|2022-05-16 11:29:20|132.78|130.48|132.77|130.47|132.78|130.48|132.77|130.47|2
1652700570000|2022-05-16 11:29:30|132.78|130.48|132.79|130.49|132.79|130.49|132.78|130.48|2
1652700580000|2022-05-16 11:29:40|132.78|130.48|132.79|130.49|132.79|130.49|132.78|130.48|2
1652700590000|2022-05-16 11:29:50|132.78|130.48|132.8|130.5|132.84|130.54|132.78|130.48|10
1652700600000|2022-05-16 11:30:00|132.81|130.51|132.75|130.45|132.81|130.51|132.74|130.44|5
1652700610000|2022-05-16 11:30:10|132.76|130.46|132.77|130.47|132.77|130.47|132.76|130.46|2
1652700620000|2022-05-16 11:30:20|132.79|130.49|132.82|130.52|132.82|130.52|132.79|130.49|6
1652700640000|2022-05-16 11:30:40|132.83|130.53|132.83|130.53|132.84|130.54|132.83|130.53|3
1652700650000|2022-05-16 11:30:50|132.85|130.55|132.83|130.53|132.85|130.55|132.81|130.51|6
1652700670000|2022-05-16 11:31:10|132.85|130.55|132.91|130.61|132.91|130.61|132.84|130.54|18
1652700680000|2022-05-16 11:31:20|132.9|130.6|132.92|130.62|132.92|130.62|132.89|130.59|8
1652700690000|2022-05-16 11:31:30|132.91|130.61|132.86|130.56|132.91|130.61|132.84|130.54|10
1652700700000|2022-05-16 11:31:40|132.85|130.55|132.88|130.58|132.88|130.58|132.84|130.54|3
1652700710000|2022-05-16 11:31:50|132.87|130.57|132.77|130.47|132.87|130.57|132.77|130.47|5
1652700720000|2022-05-16 11:32:00|132.78|130.48|132.89|130.59|132.92|130.62|132.78|130.48|8
1652700730000|2022-05-16 11:32:10|132.87|130.57|132.88|130.58|132.9|130.6|132.86|130.56|4
1652700740000|2022-05-16 11:32:20|132.9|130.6|132.89|130.59|132.9|130.6|132.89|130.59|2
1652700750000|2022-05-16 11:32:30|132.93|130.63|132.91|130.61|132.94|130.64|132.9|130.6|7
1652700760000|2022-05-16 11:32:40|132.95|130.65|132.97|130.67|132.97|130.67|132.95|130.65|3
1652700770000|2022-05-16 11:32:50|132.98|130.68|132.98|130.68|132.98|130.68|132.98|130.68|1
1652700780000|2022-05-16 11:33:00|132.97|130.67|132.85|130.55|132.97|130.67|132.85|130.55|8
1652700790000|2022-05-16 11:33:10|132.86|130.56|132.85|130.55|132.86|130.56|132.85|130.55|10
1652700820000|2022-05-16 11:33:40|132.86|130.56|132.85|130.55|132.86|130.56|132.85|130.55|4
1652700830000|2022-05-16 11:33:50|132.86|130.56|132.77|130.47|132.86|130.56|132.77|130.47|11
1652700840000|2022-05-16 11:34:00|132.76|130.46|132.59|130.29|132.78|130.48|132.59|130.29|17
1652700850000|2022-05-16 11:34:10|132.58|130.28|132.55|130.25|132.58|130.28|132.45|130.15|15
1652700860000|2022-05-16 11:34:20|132.52|130.22|132.54|130.24|132.54|130.24|132.49|130.19|15
1652700880000|2022-05-16 11:34:40|132.53|130.23|132.53|130.23|132.53|130.23|132.53|130.23|1
1652700890000|2022-05-16 11:34:50|132.52|130.22|132.5|130.2|132.52|130.22|132.49|130.19|6
1652700900000|2022-05-16 11:35:00|132.49|130.19|132.54|130.24|132.54|130.24|132.48|130.18|8
1652700910000|2022-05-16 11:35:10|132.53|130.23|132.44|130.14|132.53|130.23|132.44|130.14|9
1652700920000|2022-05-16 11:35:20|132.41|130.11|132.43|130.13|132.43|130.13|132.38|130.08|9
1652700930000|2022-05-16 11:35:30|132.44|130.14|132.54|130.24|132.54|130.24|132.44|130.14|12
1652700940000|2022-05-16 11:35:40|132.57|130.27|132.65|130.35|132.65|130.35|132.57|130.27|5
1652700960000|2022-05-16 11:36:00|132.68|130.38|132.73|130.43|132.73|130.43|132.68|130.38|6
1652700970000|2022-05-16 11:36:10|132.74|130.44|132.85|130.55|132.86|130.56|132.74|130.44|8
1652700980000|2022-05-16 11:36:20|132.84|130.54|132.84|130.54|132.84|130.54|132.84|130.54|1
1652700990000|2022-05-16 11:36:30|132.83|130.53|132.83|130.53|132.83|130.53|132.83|130.53|1
1652701000000|2022-05-16 11:36:40|132.82|130.52|132.84|130.54|132.84|130.54|132.82|130.52|3
1652701010000|2022-05-16 11:36:50|132.85|130.55|132.85|130.55|132.85|130.55|132.84|130.54|3
1652701020000|2022-05-16 11:37:00|132.84|130.54|132.73|130.43|132.84|130.54|132.73|130.43|10
1652701050000|2022-05-16 11:37:30|132.74|130.44|132.77|130.47|132.85|130.55|132.74|130.44|11
1652701060000|2022-05-16 11:37:40|132.78|130.48|132.77|130.47|132.78|130.48|132.77|130.47|2
1652701070000|2022-05-16 11:37:50|132.78|130.48|132.78|130.48|132.78|130.48|132.78|130.48|1
1652701080000|2022-05-16 11:38:00|132.77|130.47|132.77|130.47|132.77|130.47|132.76|130.46|3
1652701090000|2022-05-16 11:38:10|132.76|130.46|132.57|130.27|132.76|130.46|132.57|130.27|13
1652701100000|2022-05-16 11:38:20|132.58|130.28|132.7|130.4|132.73|130.43|132.58|130.28|9
1652701110000|2022-05-16 11:38:30|132.69|130.39|132.82|130.52|132.84|130.54|132.69|130.39|11
1652701120000|2022-05-16 11:38:40|132.83|130.53|132.79|130.49|132.83|130.53|132.78|130.48|5
1652701130000|2022-05-16 11:38:50|132.8|130.5|132.85|130.55|132.86|130.56|132.8|130.5|9
1652701140000|2022-05-16 11:39:00|132.84|130.54|132.87|130.57|132.87|130.57|132.84|130.54|3
1652701150000|2022-05-16 11:39:10|132.88|130.58|132.96|130.66|132.96|130.66|132.87|130.57|8
1652701160000|2022-05-16 11:39:20|132.97|130.67|132.99|130.69|132.99|130.69|132.97|130.67|3
1652701170000|2022-05-16 11:39:30|133.01|130.71|132.86|130.56|133.01|130.71|132.85|130.55|10
1652701180000|2022-05-16 11:39:40|132.85|130.55|132.79|130.49|132.85|130.55|132.78|130.48|6
1652701190000|2022-05-16 11:39:50|132.8|130.5|132.7|130.4|132.81|130.51|132.69|130.39|11
1652701200000|2022-05-16 11:40:00|132.71|130.41|132.67|130.37|132.71|130.41|132.65|130.35|10
1652701210000|2022-05-16 11:40:10|132.66|130.36|132.65|130.35|132.66|130.36|132.65|130.35|2
1652701220000|2022-05-16 11:40:20|132.63|130.33|132.6|130.3|132.63|130.33|132.57|130.27|6
1652701230000|2022-05-16 11:40:30|132.59|130.29|132.57|130.27|132.59|130.29|132.57|130.27|3
1652701240000|2022-05-16 11:40:40|132.56|130.26|132.56|130.26|132.56|130.26|132.56|130.26|1
1652701250000|2022-05-16 11:40:50|132.54|130.24|132.49|130.19|132.54|130.24|132.49|130.19|5
1652701260000|2022-05-16 11:41:00|132.48|130.18|132.6|130.3|132.62|130.32|132.48|130.18|14
1652701270000|2022-05-16 11:41:10|132.61|130.31|132.6|130.3|132.61|130.31|132.6|130.3|2
1652701290000|2022-05-16 11:41:30|132.61|130.31|132.66|130.36|132.68|130.38|132.61|130.31|8
1652701300000|2022-05-16 11:41:40|132.64|130.34|132.64|130.34|132.64|130.34|132.62|130.32|5
1652701310000|2022-05-16 11:41:50|132.67|130.37|132.65|130.35|132.67|130.37|132.65|130.35|3
1652701320000|2022-05-16 11:42:00|132.66|130.36|132.67|130.37|132.67|130.37|132.66|130.36|2
1652701330000|2022-05-16 11:42:10|132.68|130.38|132.81|130.51|132.81|130.51|132.68|130.38|11
1652701340000|2022-05-16 11:42:20|132.82|130.52|132.78|130.48|132.82|130.52|132.76|130.46|7
1652701350000|2022-05-16 11:42:30|132.79|130.49|132.8|130.5|132.8|130.5|132.79|130.49|2
1652701360000|2022-05-16 11:42:40|132.79|130.49|132.63|130.33|132.8|130.5|132.63|130.33|10
1652701370000|2022-05-16 11:42:50|132.62|130.32|132.61|130.31|132.62|130.32|132.61|130.31|2
1652701380000|2022-05-16 11:43:00|132.63|130.33|132.63|130.33|132.66|130.36|132.63|130.33|5
1652701390000|2022-05-16 11:43:10|132.62|130.32|132.62|130.32|132.62|130.32|132.62|130.32|1
1652701430000|2022-05-16 11:43:50|132.61|130.31|132.61|130.31|132.61|130.31|132.61|130.31|1
1652701440000|2022-05-16 11:44:00|132.6|130.3|132.67|130.37|132.67|130.37|132.6|130.3|5
1652701450000|2022-05-16 11:44:10|132.68|130.38|132.69|130.39|132.7|130.4|132.68|130.38|4
1652701460000|2022-05-16 11:44:20|132.7|130.4|132.7|130.4|132.7|130.4|132.7|130.4|1
1652701470000|2022-05-16 11:44:30|132.69|130.39|132.52|130.22|132.69|130.39|132.51|130.21|8
1652701480000|2022-05-16 11:44:40|132.51|130.21|132.47|130.17|132.51|130.21|132.47|130.17|7
1652701490000|2022-05-16 11:44:50|132.46|130.16|132.42|130.12|132.46|130.16|132.42|130.12|4
1652701510000|2022-05-16 11:45:10|132.43|130.13|132.47|130.17|132.48|130.18|132.43|130.13|4
1652701520000|2022-05-16 11:45:20|132.46|130.16|132.47|130.17|132.47|130.17|132.46|130.16|2
1652701530000|2022-05-16 11:45:30|132.46|130.16|132.46|130.16|132.46|130.16|132.45|130.15|3
1652701540000|2022-05-16 11:45:40|132.45|130.15|132.45|130.15|132.45|130.15|132.45|130.15|1
1652701550000|2022-05-16 11:45:50|132.46|130.16|132.4|130.1|132.48|130.18|132.4|130.1|8
1652701560000|2022-05-16 11:46:00|132.39|130.09|132.49|130.19|132.49|130.19|132.39|130.09|10
1652701570000|2022-05-16 11:46:10|132.48|130.18|132.46|130.16|132.48|130.18|132.46|130.16|5
1652701580000|2022-05-16 11:46:20|132.47|130.17|132.48|130.18|132.48|130.18|132.46|130.16|3
1652701600000|2022-05-16 11:46:40|132.49|130.19|132.49|130.19|132.49|130.19|132.49|130.19|1
1652701610000|2022-05-16 11:46:50|132.48|130.18|132.47|130.17|132.48|130.18|132.44|130.14|7
1652701620000|2022-05-16 11:47:00|132.48|130.18|132.62|130.32|132.62|130.32|132.48|130.18|10
1652701630000|2022-05-16 11:47:10|132.63|130.33|132.7|130.4|132.7|130.4|132.63|130.33|6
1652701640000|2022-05-16 11:47:20|132.71|130.41|132.79|130.49|132.8|130.5|132.71|130.41|5
1652701650000|2022-05-16 11:47:30|132.8|130.5|132.69|130.39|132.8|130.5|132.69|130.39|7
1652701660000|2022-05-16 11:47:40|132.7|130.4|132.8|130.5|132.81|130.51|132.7|130.4|6
1652701670000|2022-05-16 11:47:50|132.81|130.51|132.81|130.51|132.82|130.52|132.81|130.51|3
1652701680000|2022-05-16 11:48:00|132.74|130.44|132.71|130.41|132.74|130.44|132.71|130.41|6
1652701690000|2022-05-16 11:48:10|132.72|130.42|132.63|130.33|132.72|130.42|132.63|130.33|11
1652701700000|2022-05-16 11:48:20|132.64|130.34|132.61|130.31|132.64|130.34|132.61|130.31|3
1652701710000|2022-05-16 11:48:30|132.6|130.3|132.6|130.3|132.6|130.3|132.56|130.26|7
1652701730000|2022-05-16 11:48:50|132.59|130.29|132.59|130.29|132.59|130.29|132.59|130.29|1
1652701760000|2022-05-16 11:49:20|132.6|130.3|132.63|130.33|132.63|130.33|132.6|130.3|3
1652701770000|2022-05-16 11:49:30|132.62|130.32|132.64|130.34|132.64|130.34|132.59|130.29|6
1652701790000|2022-05-16 11:49:50|132.63|130.33|132.63|130.33|132.63|130.33|132.63|130.33|1
1652701800000|2022-05-16 11:50:00|132.61|130.31|132.55|130.25|132.61|130.31|132.55|130.25|2
1652701810000|2022-05-16 11:50:10|132.54|130.24|132.54|130.24|132.54|130.24|132.54|130.24|1
1652701830000|2022-05-16 11:50:30|132.55|130.25|132.61|130.31|132.62|130.32|132.55|130.25|6
1652701840000|2022-05-16 11:50:40|132.6|130.3|132.48|130.18|132.6|130.3|132.48|130.18|10
1652701850000|2022-05-16 11:50:50|132.47|130.17|132.56|130.26|132.57|130.27|132.47|130.17|10
1652701860000|2022-05-16 11:51:00|132.55|130.25|132.57|130.27|132.58|130.28|132.53|130.23|8
1652701870000|2022-05-16 11:51:10|132.6|130.3|132.54|130.24|132.6|130.3|132.54|130.24|6
1652701880000|2022-05-16 11:51:20|132.53|130.23|132.4|130.1|132.53|130.23|132.4|130.1|9
1652701890000|2022-05-16 11:51:30|132.37|130.07|132.34|130.04|132.4|130.1|132.34|130.04|8
1652701900000|2022-05-16 11:51:40|132.35|130.05|132.43|130.13|132.45|130.15|132.35|130.05|14
1652701910000|2022-05-16 11:51:50|132.42|130.12|132.37|130.07|132.42|130.12|132.37|130.07|5
1652701920000|2022-05-16 11:52:00|132.4|130.1|132.44|130.14|132.45|130.15|132.38|130.08|9
1652701940000|2022-05-16 11:52:20|132.48|130.18|132.46|130.16|132.48|130.18|132.46|130.16|3
1652701950000|2022-05-16 11:52:30|132.47|130.17|132.59|130.29|132.6|130.3|132.47|130.17|9
1652701960000|2022-05-16 11:52:40|132.6|130.3|132.62|130.32|132.62|130.32|132.6|130.3|3
1652701970000|2022-05-16 11:52:50|132.61|130.31|132.61|130.31|132.61|130.31|132.61|130.31|1
1652701980000|2022-05-16 11:53:00|132.62|130.32|132.59|130.29|132.62|130.32|132.59|130.29|3
1652701990000|2022-05-16 11:53:10|132.6|130.3|132.74|130.44|132.74|130.44|132.6|130.3|11
1652702000000|2022-05-16 11:53:20|132.75|130.45|132.79|130.49|132.79|130.49|132.75|130.45|3
1652702010000|2022-05-16 11:53:30|132.8|130.5|132.76|130.46|132.8|130.5|132.76|130.46|6
1652702020000|2022-05-16 11:53:40|132.75|130.45|132.76|130.46|132.78|130.48|132.75|130.45|5
1652702030000|2022-05-16 11:53:50|132.77|130.47|132.76|130.46|132.77|130.47|132.76|130.46|2
1652702050000|2022-05-16 11:54:10|132.77|130.47|132.76|130.46|132.77|130.47|132.76|130.46|4
1652702060000|2022-05-16 11:54:20|132.75|130.45|132.71|130.41|132.75|130.45|132.67|130.37|8
1652702070000|2022-05-16 11:54:30|132.7|130.4|132.71|130.41|132.72|130.42|132.68|130.38|5
1652702080000|2022-05-16 11:54:40|132.72|130.42|132.8|130.5|132.8|130.5|132.72|130.42|8
1652702090000|2022-05-16 11:54:50|132.79|130.49|132.8|130.5|132.8|130.5|132.79|130.49|2
1652702100000|2022-05-16 11:55:00|132.81|130.51|132.81|130.51|132.81|130.51|132.81|130.51|1
1652702110000|2022-05-16 11:55:10|132.79|130.49|132.74|130.44|132.8|130.5|132.74|130.44|7
1652702120000|2022-05-16 11:55:20|132.76|130.46|132.75|130.45|132.77|130.47|132.75|130.45|3
1652702130000|2022-05-16 11:55:30|132.74|130.44|132.64|130.34|132.74|130.44|132.63|130.33|9
1652702140000|2022-05-16 11:55:40|132.65|130.35|132.64|130.34|132.65|130.35|132.64|130.34|2
1652702150000|2022-05-16 11:55:50|132.66|130.36|132.57|130.27|132.66|130.36|132.57|130.27|7
1652702160000|2022-05-16 11:56:00|132.58|130.28|132.53|130.23|132.58|130.28|132.53|130.23|6
1652702170000|2022-05-16 11:56:10|132.52|130.22|132.48|130.18|132.53|130.23|132.47|130.17|11
1652702180000|2022-05-16 11:56:20|132.49|130.19|132.46|130.16|132.49|130.19|132.45|130.15|6
1652702190000|2022-05-16 11:56:30|132.48|130.18|132.51|130.21|132.51|130.21|132.48|130.18|2
1652702200000|2022-05-16 11:56:40|132.53|130.23|132.61|130.31|132.62|130.32|132.53|130.23|7
1652702210000|2022-05-16 11:56:50|132.64|130.34|132.7|130.4|132.7|130.4|132.64|130.34|7
1652702220000|2022-05-16 11:57:00|132.71|130.41|132.56|130.26|132.71|130.41|132.56|130.26|7
1652702230000|2022-05-16 11:57:10|132.55|130.25|132.72|130.42|132.72|130.42|132.55|130.25|14
1652702240000|2022-05-16 11:57:20|132.73|130.43|132.77|130.47|132.78|130.48|132.73|130.43|6
1652702250000|2022-05-16 11:57:30|132.76|130.46|132.76|130.46|132.76|130.46|132.76|130.46|1
1652702260000|2022-05-16 11:57:40|132.77|130.47|132.8|130.5|132.8|130.5|132.77|130.47|3
1652702270000|2022-05-16 11:57:50|132.81|130.51|132.81|130.51|132.81|130.51|132.81|130.51|1
1652702280000|2022-05-16 11:58:00|132.79|130.49|132.8|130.5|132.8|130.5|132.79|130.49|2
1652702290000|2022-05-16 11:58:10|132.79|130.49|132.7|130.4|132.79|130.49|132.66|130.36|10
1652702300000|2022-05-16 11:58:20|132.66|130.36|132.6|130.3|132.66|130.36|132.6|130.3|7
1652702310000|2022-05-16 11:58:30|132.58|130.28|132.52|130.22|132.6|130.3|132.52|130.22|10
1652702320000|2022-05-16 11:58:40|132.51|130.21|132.5|130.2|132.53|130.23|132.5|130.2|5
1652702340000|2022-05-16 11:59:00|132.54|130.24|132.57|130.27|132.57|130.27|132.54|130.24|3
1652702360000|2022-05-16 11:59:20|132.56|130.26|132.56|130.26|132.56|130.26|132.56|130.26|1
1652702370000|2022-05-16 11:59:30|132.55|130.25|132.45|130.15|132.55|130.25|132.44|130.14|11
1652702380000|2022-05-16 11:59:40|132.46|130.16|132.42|130.12|132.46|130.16|132.41|130.11|7
1652702390000|2022-05-16 11:59:50|132.41|130.11|132.4|130.1|132.41|130.11|132.4|130.1|2
1652702400000|2022-05-16 12:00:00|132.41|130.11|132.48|130.18|132.49|130.19|132.41|130.11|7
1652702410000|2022-05-16 12:00:10|132.47|130.17|132.47|130.17|132.47|130.17|132.47|130.17|1
1652702420000|2022-05-16 12:00:20|132.46|130.16|132.53|130.23|132.53|130.23|132.46|130.16|8
1652702430000|2022-05-16 12:00:30|132.55|130.25|132.57|130.27|132.57|130.27|132.55|130.25|3
1652702450000|2022-05-16 12:00:50|132.58|130.28|132.48|130.18|132.58|130.28|132.48|130.18|4
1652702460000|2022-05-16 12:01:00|132.46|130.16|132.43|130.13|132.46|130.16|132.43|130.13|7
1652702470000|2022-05-16 12:01:10|132.44|130.14|132.48|130.18|132.49|130.19|132.44|130.14|7
1652702480000|2022-05-16 12:01:20|132.49|130.19|132.71|130.41|132.71|130.41|132.48|130.18|14
1652702490000|2022-05-16 12:01:30|132.73|130.43|132.4|130.1|132.73|130.43|132.36|130.06|21
1652702500000|2022-05-16 12:01:40|132.43|130.13|132.45|130.15|132.51|130.21|132.43|130.13|9
1652702510000|2022-05-16 12:01:50|132.44|130.14|132.28|129.98|132.44|130.14|132.28|129.98|21
1652702520000|2022-05-16 12:02:00|132.3|130|132.44|130.14|132.44|130.14|132.3|130|10
1652702530000|2022-05-16 12:02:10|132.48|130.18|132.53|130.23|132.53|130.23|132.47|130.17|5
1652702540000|2022-05-16 12:02:20|132.52|130.22|132.33|130.03|132.52|130.22|132.33|130.03|13
1652702550000|2022-05-16 12:02:30|132.32|130.02|132.26|129.96|132.32|130.02|132.22|129.92|15
1652702560000|2022-05-16 12:02:40|132.23|129.93|132.23|129.93|132.24|129.94|132.23|129.93|5
1652702570000|2022-05-16 12:02:50|132.24|129.94|132.24|129.94|132.26|129.96|132.24|129.94|4
1652702580000|2022-05-16 12:03:00|132.23|129.93|132.18|129.88|132.23|129.93|132.18|129.88|10
1652702590000|2022-05-16 12:03:10|132.19|129.89|132.18|129.88|132.19|129.89|132.18|129.88|4
1652702600000|2022-05-16 12:03:20|132.19|129.89|132.18|129.88|132.19|129.89|132.18|129.88|2
1652702610000|2022-05-16 12:03:30|132.17|129.87|132.17|129.87|132.17|129.87|132.17|129.87|1
1652702620000|2022-05-16 12:03:40|132.16|129.86|131.93|129.63|132.16|129.86|131.93|129.63|13
1652702630000|2022-05-16 12:03:50|131.88|129.58|131.77|129.47|131.94|129.64|131.76|129.46|14
1652702640000|2022-05-16 12:04:00|131.8|129.5|131.74|129.44|131.84|129.54|131.74|129.44|9
1652702650000|2022-05-16 12:04:10|131.73|129.43|131.66|129.36|131.73|129.43|131.66|129.36|15
1652702660000|2022-05-16 12:04:20|131.67|129.37|131.72|129.42|131.75|129.45|131.67|129.37|14
1652702670000|2022-05-16 12:04:30|131.75|129.45|131.64|129.34|131.75|129.45|131.64|129.34|10
1652702680000|2022-05-16 12:04:40|131.63|129.33|131.52|129.22|131.63|129.33|131.51|129.21|11
1652702690000|2022-05-16 12:04:50|131.53|129.23|131.65|129.35|131.65|129.35|131.53|129.23|10
1652702700000|2022-05-16 12:05:00|131.66|129.36|131.65|129.35|131.66|129.36|131.65|129.35|2
1652702710000|2022-05-16 12:05:10|131.64|129.34|131.62|129.32|131.64|129.34|131.59|129.29|10
1652702720000|2022-05-16 12:05:20|131.61|129.31|131.63|129.33|131.63|129.33|131.57|129.27|11
1652702730000|2022-05-16 12:05:30|131.64|129.34|131.77|129.47|131.77|129.47|131.64|129.34|12
1652702740000|2022-05-16 12:05:40|131.76|129.46|131.76|129.46|131.76|129.46|131.74|129.44|5
1652702750000|2022-05-16 12:05:50|131.75|129.45|131.72|129.42|131.75|129.45|131.72|129.42|5
1652702760000|2022-05-16 12:06:00|131.7|129.4|131.66|129.36|131.7|129.4|131.66|129.36|5
1652702770000|2022-05-16 12:06:10|131.67|129.37|131.72|129.42|131.72|129.42|131.67|129.37|12
1652702780000|2022-05-16 12:06:20|131.74|129.44|131.73|129.43|131.74|129.44|131.73|129.43|4
1652702790000|2022-05-16 12:06:30|131.72|129.42|131.69|129.39|131.72|129.42|131.69|129.39|3
1652702800000|2022-05-16 12:06:40|131.68|129.38|131.67|129.37|131.68|129.38|131.6|129.3|15
1652702810000|2022-05-16 12:06:50|131.72|129.42|131.74|129.44|131.74|129.44|131.72|129.42|3
1652702820000|2022-05-16 12:07:00|131.75|129.45|131.79|129.49|131.81|129.51|131.75|129.45|7
1652702830000|2022-05-16 12:07:10|131.8|129.5|131.91|129.61|131.95|129.65|131.8|129.5|9
1652702840000|2022-05-16 12:07:20|131.87|129.57|131.86|129.56|131.87|129.57|131.78|129.48|12
1652702870000|2022-05-16 12:07:50|131.88|129.58|131.91|129.61|131.92|129.62|131.88|129.58|5
1652702880000|2022-05-16 12:08:00|131.9|129.6|131.89|129.59|131.9|129.6|131.89|129.59|2
1652702890000|2022-05-16 12:08:10|131.9|129.6|131.96|129.66|131.96|129.66|131.9|129.6|4
1652702900000|2022-05-16 12:08:20|132.02|129.72|132.07|129.77|132.07|129.77|132.02|129.72|5
1652702910000|2022-05-16 12:08:30|132.06|129.76|131.99|129.69|132.06|129.76|131.99|129.69|5
1652702920000|2022-05-16 12:08:40|131.98|129.68|131.98|129.68|131.98|129.68|131.98|129.68|1
1652702930000|2022-05-16 12:08:50|131.97|129.67|132.02|129.72|132.04|129.74|131.92|129.62|15
1652702940000|2022-05-16 12:09:00|132.01|129.71|131.99|129.69|132.01|129.71|131.99|129.69|3
1652702950000|2022-05-16 12:09:10|132|129.7|132.12|129.82|132.12|129.82|132|129.7|9
1652702960000|2022-05-16 12:09:20|132.13|129.83|132.36|130.06|132.36|130.06|132.13|129.83|12
1652702970000|2022-05-16 12:09:30|132.39|130.09|132.49|130.19|132.49|130.19|132.39|130.09|10
1652702980000|2022-05-16 12:09:40|132.5|130.2|132.59|130.29|132.59|130.29|132.5|130.2|7
1652702990000|2022-05-16 12:09:50|132.6|130.3|132.59|130.29|132.62|130.32|132.59|130.29|5
1652703000000|2022-05-16 12:10:00|132.58|130.28|132.51|130.21|132.59|130.29|132.51|130.21|13
1652703010000|2022-05-16 12:10:10|132.52|130.22|132.53|130.23|132.53|130.23|132.52|130.22|2
1652703020000|2022-05-16 12:10:20|132.55|130.25|132.8|130.5|132.81|130.51|132.55|130.25|8
1652703030000|2022-05-16 12:10:30|132.74|130.44|132.74|130.44|132.74|130.44|132.69|130.39|12
1652703040000|2022-05-16 12:10:40|132.75|130.45|132.75|130.45|132.76|130.46|132.75|130.45|3
1652703050000|2022-05-16 12:10:50|132.76|130.46|132.76|130.46|132.76|130.46|132.76|130.46|1
1652703060000|2022-05-16 12:11:00|132.75|130.45|132.7|130.4|132.75|130.45|132.7|130.4|4
1652703070000|2022-05-16 12:11:10|132.69|130.39|132.56|130.26|132.69|130.39|132.56|130.26|6
1652703080000|2022-05-16 12:11:20|132.55|130.25|132.55|130.25|132.55|130.25|132.55|130.25|1
1652703090000|2022-05-16 12:11:30|132.56|130.26|132.61|130.31|132.63|130.33|132.56|130.26|9
1652703100000|2022-05-16 12:11:40|132.62|130.32|132.68|130.38|132.68|130.38|132.62|130.32|8
1652703110000|2022-05-16 12:11:50|132.71|130.41|132.71|130.41|132.71|130.41|132.7|130.4|5
1652703120000|2022-05-16 12:12:00|132.72|130.42|132.71|130.41|132.72|130.42|132.71|130.41|2
1652703130000|2022-05-16 12:12:10|132.7|130.4|132.65|130.35|132.7|130.4|132.65|130.35|5
1652703140000|2022-05-16 12:12:20|132.64|130.34|132.58|130.28|132.64|130.34|132.58|130.28|8
1652703150000|2022-05-16 12:12:30|132.6|130.3|132.65|130.35|132.65|130.35|132.6|130.3|4
1652703170000|2022-05-16 12:12:50|132.66|130.36|132.69|130.39|132.72|130.42|132.66|130.36|6
1652703180000|2022-05-16 12:13:00|132.67|130.37|132.67|130.37|132.67|130.37|132.65|130.35|5
1652703190000|2022-05-16 12:13:10|132.68|130.38|132.71|130.41|132.71|130.41|132.67|130.37|4
1652703200000|2022-05-16 12:13:20|132.72|130.42|132.73|130.43|132.73|130.43|132.72|130.42|2
1652703210000|2022-05-16 12:13:30|132.72|130.42|132.7|130.4|132.72|130.42|132.7|130.4|3
1652703230000|2022-05-16 12:13:50|132.69|130.39|132.69|130.39|132.69|130.39|132.69|130.39|1
1652703240000|2022-05-16 12:14:00|132.68|130.38|132.72|130.42|132.72|130.42|132.65|130.35|6
1652703250000|2022-05-16 12:14:10|132.7|130.4|132.73|130.43|132.73|130.43|132.7|130.4|4
1652703260000|2022-05-16 12:14:20|132.74|130.44|132.81|130.51|132.81|130.51|132.74|130.44|8
1652703270000|2022-05-16 12:14:30|132.8|130.5|132.7|130.4|132.8|130.5|132.7|130.4|8
1652703280000|2022-05-16 12:14:40|132.69|130.39|132.72|130.42|132.72|130.42|132.68|130.38|6
1652703290000|2022-05-16 12:14:50|132.68|130.38|132.67|130.37|132.69|130.39|132.67|130.37|4
1652703300000|2022-05-16 12:15:00|132.66|130.36|132.59|130.29|132.66|130.36|132.58|130.28|5
1652703310000|2022-05-16 12:15:10|132.58|130.28|132.62|130.32|132.62|130.32|132.58|130.28|6
1652703320000|2022-05-16 12:15:20|132.65|130.35|132.64|130.34|132.7|130.4|132.64|130.34|9
1652703330000|2022-05-16 12:15:30|132.61|130.31|132.58|130.28|132.61|130.31|132.58|130.28|2
1652703340000|2022-05-16 12:15:40|132.57|130.27|132.56|130.26|132.61|130.31|132.56|130.26|9
1652703350000|2022-05-16 12:15:50|132.51|130.21|132.45|130.15|132.51|130.21|132.45|130.15|6
1652703360000|2022-05-16 12:16:00|132.43|130.13|132.35|130.05|132.43|130.13|132.35|130.05|7
1652703370000|2022-05-16 12:16:10|132.32|130.02|132.34|130.04|132.34|130.04|132.3|130|5
1652703380000|2022-05-16 12:16:20|132.35|130.05|132.35|130.05|132.35|130.05|132.35|130.05|1
1652703400000|2022-05-16 12:16:40|132.37|130.07|132.38|130.08|132.4|130.1|132.37|130.07|4
1652703410000|2022-05-16 12:16:50|132.39|130.09|132.39|130.09|132.39|130.09|132.38|130.08|3
1652703420000|2022-05-16 12:17:00|132.38|130.08|132.39|130.09|132.4|130.1|132.28|129.98|16
1652703430000|2022-05-16 12:17:10|132.38|130.08|132.4|130.1|132.4|130.1|132.38|130.08|3
1652703440000|2022-05-16 12:17:20|132.39|130.09|132.3|130|132.39|130.09|132.29|129.99|7
1652703450000|2022-05-16 12:17:30|132.29|129.99|132.23|129.93|132.29|129.99|132.22|129.92|7
1652703460000|2022-05-16 12:17:40|132.22|129.92|132.17|129.87|132.22|129.92|132.17|129.87|8
1652703470000|2022-05-16 12:17:50|132.16|129.86|131.95|129.65|132.16|129.86|131.94|129.64|14
1652703480000|2022-05-16 12:18:00|131.94|129.64|132.06|129.76|132.08|129.78|131.9|129.6|20
1652703490000|2022-05-16 12:18:10|132.05|129.75|131.93|129.63|132.05|129.75|131.93|129.63|13
1652703500000|2022-05-16 12:18:20|131.94|129.64|131.94|129.64|131.96|129.66|131.94|129.64|4
1652703510000|2022-05-16 12:18:30|131.91|129.61|132|129.7|132.01|129.71|131.91|129.61|9
1652703520000|2022-05-16 12:18:40|131.99|129.69|131.95|129.65|131.99|129.69|131.95|129.65|5
1652703530000|2022-05-16 12:18:50|131.94|129.64|131.92|129.62|131.94|129.64|131.92|129.62|2
1652703540000|2022-05-16 12:19:00|131.87|129.57|131.81|129.51|131.87|129.57|131.81|129.51|7
1652703550000|2022-05-16 12:19:10|131.82|129.52|131.98|129.68|131.98|129.68|131.82|129.52|14
1652703560000|2022-05-16 12:19:20|131.99|129.69|131.92|129.62|132.03|129.73|131.92|129.62|13
1652703570000|2022-05-16 12:19:30|131.91|129.61|131.86|129.56|131.91|129.61|131.86|129.56|8
1652703580000|2022-05-16 12:19:40|131.85|129.55|131.68|129.38|131.85|129.55|131.68|129.38|15
1652703590000|2022-05-16 12:19:50|131.66|129.36|131.58|129.28|131.66|129.36|131.58|129.28|10
1652703600000|2022-05-16 12:20:00|131.57|129.27|131.63|129.33|131.63|129.33|131.54|129.24|18
1652703610000|2022-05-16 12:20:10|131.62|129.32|131.57|129.27|131.62|129.32|131.57|129.27|8
1652703620000|2022-05-16 12:20:20|131.56|129.26|131.5|129.2|131.56|129.26|131.49|129.19|11
1652703630000|2022-05-16 12:20:30|131.49|129.19|131.48|129.18|131.53|129.23|131.48|129.18|9
1652703640000|2022-05-16 12:20:40|131.47|129.17|131.39|129.09|131.47|129.17|131.37|129.07|6
1652703650000|2022-05-16 12:20:50|131.41|129.11|131.37|129.07|131.41|129.11|131.36|129.06|9
1652703660000|2022-05-16 12:21:00|131.36|129.06|131.4|129.1|131.44|129.14|131.35|129.05|9
1652703670000|2022-05-16 12:21:10|131.41|129.11|131.5|129.2|131.51|129.21|131.41|129.11|9
1652703680000|2022-05-16 12:21:20|131.52|129.22|131.59|129.29|131.62|129.32|131.52|129.22|12
1652703690000|2022-05-16 12:21:30|131.6|129.3|131.64|129.34|131.64|129.34|131.59|129.29|12
1652703700000|2022-05-16 12:21:40|131.65|129.35|131.71|129.41|131.71|129.41|131.65|129.35|5
1652703710000|2022-05-16 12:21:50|131.72|129.42|131.78|129.48|131.81|129.51|131.72|129.42|8
1652703720000|2022-05-16 12:22:00|131.77|129.47|131.76|129.46|131.77|129.47|131.76|129.46|2
1652703730000|2022-05-16 12:22:10|131.79|129.49|131.82|129.52|131.82|129.52|131.79|129.49|6
1652703740000|2022-05-16 12:22:20|131.83|129.53|131.86|129.56|131.86|129.56|131.83|129.53|3
1652703750000|2022-05-16 12:22:30|131.87|129.57|131.93|129.63|131.94|129.64|131.86|129.56|7
1652703760000|2022-05-16 12:22:40|131.92|129.62|131.92|129.62|131.92|129.62|131.92|129.62|1
1652703770000|2022-05-16 12:22:50|131.93|129.63|131.97|129.67|131.98|129.68|131.93|129.63|9
1652703780000|2022-05-16 12:23:00|131.98|129.68|132.1|129.8|132.1|129.8|131.98|129.68|11
1652703790000|2022-05-16 12:23:10|132.09|129.79|132.05|129.75|132.09|129.79|132.05|129.75|6
1652703800000|2022-05-16 12:23:20|132.06|129.76|132.06|129.76|132.06|129.76|132.06|129.76|1
1652703810000|2022-05-16 12:23:30|132.05|129.75|132.07|129.77|132.07|129.77|132.04|129.74|5
1652703820000|2022-05-16 12:23:40|132.06|129.76|132.04|129.74|132.06|129.76|131.95|129.65|12
1652703830000|2022-05-16 12:23:50|132.05|129.75|132.05|129.75|132.05|129.75|132.05|129.75|1
1652703840000|2022-05-16 12:24:00|132.03|129.73|132|129.7|132.03|129.73|131.99|129.69|3
1652703850000|2022-05-16 12:24:10|132.01|129.71|132.03|129.73|132.04|129.74|132.01|129.71|5
1652703860000|2022-05-16 12:24:20|132.04|129.74|132.04|129.74|132.04|129.74|132.04|129.74|1
1652703870000|2022-05-16 12:24:30|132.05|129.75|132.05|129.75|132.05|129.75|132.05|129.75|1
1652703880000|2022-05-16 12:24:40|132.08|129.78|132.14|129.84|132.14|129.84|132.08|129.78|6
1652703890000|2022-05-16 12:24:50|132.19|129.89|132.59|130.29|132.59|130.29|132.19|129.89|15
1652703900000|2022-05-16 12:25:00|132.6|130.3|132.52|130.22|132.63|130.33|132.51|130.21|14
1652703910000|2022-05-16 12:25:10|132.54|130.24|132.62|130.32|132.62|130.32|132.54|130.24|6
1652703920000|2022-05-16 12:25:20|132.63|130.33|132.76|130.46|132.76|130.46|132.63|130.33|8
1652703930000|2022-05-16 12:25:30|132.78|130.48|132.9|130.6|132.9|130.6|132.75|130.45|13
1652703940000|2022-05-16 12:25:40|132.91|130.61|132.92|130.62|132.92|130.62|132.89|130.59|6
1652703950000|2022-05-16 12:25:50|132.94|130.64|132.96|130.66|133.03|130.73|132.94|130.64|14
1652703960000|2022-05-16 12:26:00|132.97|130.67|133|130.7|133.01|130.71|132.97|130.67|6
1652703970000|2022-05-16 12:26:10|132.98|130.68|133.01|130.71|133.01|130.71|132.96|130.66|11
1652703980000|2022-05-16 12:26:20|133.02|130.72|133.11|130.81|133.11|130.81|133.02|130.72|12
1652703990000|2022-05-16 12:26:30|133.12|130.82|133.12|130.82|133.12|130.82|133.11|130.81|3
1652704000000|2022-05-16 12:26:40|133.13|130.83|133.03|130.73|133.13|130.83|133|130.7|11
1652704010000|2022-05-16 12:26:50|133.08|130.78|133.09|130.79|133.09|130.79|133.08|130.78|2
1652704020000|2022-05-16 12:27:00|133.1|130.8|133.12|130.82|133.12|130.82|133.1|130.8|3
1652704030000|2022-05-16 12:27:10|133.11|130.81|133.02|130.72|133.11|130.81|133.02|130.72|6
1652704040000|2022-05-16 12:27:20|133.07|130.77|133.2|130.9|133.2|130.9|133.07|130.77|15
1652704050000|2022-05-16 12:27:30|133.21|130.91|133.3|131|133.31|131.01|133.2|130.9|14
1652704060000|2022-05-16 12:27:40|133.31|131.01|133.47|131.17|133.49|131.19|133.31|131.01|16
1652704070000|2022-05-16 12:27:50|133.46|131.16|133.53|131.23|133.54|131.24|133.46|131.16|8
1652704080000|2022-05-16 12:28:00|133.54|131.24|133.58|131.28|133.59|131.29|133.54|131.24|6
1652704090000|2022-05-16 12:28:10|133.57|131.27|133.49|131.19|133.57|131.27|133.47|131.17|7
1652704100000|2022-05-16 12:28:20|133.5|131.2|133.71|131.41|133.72|131.42|133.5|131.2|18
1652704110000|2022-05-16 12:28:30|133.69|131.39|133.86|131.56|133.86|131.56|133.67|131.37|18
1652704120000|2022-05-16 12:28:40|133.87|131.57|133.75|131.45|133.9|131.6|133.74|131.44|14
1652704130000|2022-05-16 12:28:50|133.78|131.48|134.03|131.73|134.03|131.73|133.78|131.48|15
1652704140000|2022-05-16 12:29:00|134.15|131.85|133.86|131.56|134.16|131.86|133.85|131.55|18
1652704150000|2022-05-16 12:29:10|133.85|131.55|133.85|131.55|133.87|131.57|133.83|131.53|8
1652704160000|2022-05-16 12:29:20|133.83|131.53|133.86|131.56|133.87|131.57|133.83|131.53|5
1652704170000|2022-05-16 12:29:30|133.88|131.58|134|131.7|134|131.7|133.88|131.58|9
1652704180000|2022-05-16 12:29:40|133.97|131.67|134.07|131.77|134.07|131.77|133.97|131.67|9
1652704190000|2022-05-16 12:29:50|134.06|131.76|134.02|131.72|134.06|131.76|133.92|131.62|11
1652704200000|2022-05-16 12:30:00|134.03|131.73|133.97|131.67|134.03|131.73|133.9|131.6|15
1652704210000|2022-05-16 12:30:10|133.96|131.66|133.95|131.65|133.98|131.68|133.95|131.65|8
1652704220000|2022-05-16 12:30:20|133.97|131.67|133.95|131.65|133.97|131.67|133.95|131.65|2
1652704230000|2022-05-16 12:30:30|133.97|131.67|134.09|131.79|134.09|131.79|133.97|131.67|9
1652704240000|2022-05-16 12:30:40|134.11|131.81|134.36|132.06|134.36|132.06|134.11|131.81|14
1652704250000|2022-05-16 12:30:50|134.37|132.07|134.64|132.34|134.64|132.34|134.37|132.07|12
1652704260000|2022-05-16 12:31:00|134.66|132.36|134.72|132.42|134.75|132.45|134.66|132.36|15
1652704270000|2022-05-16 12:31:10|134.71|132.41|134.71|132.41|134.71|132.41|134.65|132.35|17
1652704280000|2022-05-16 12:31:20|134.72|132.42|134.69|132.39|134.8|132.5|134.69|132.39|13
1652704290000|2022-05-16 12:31:30|134.7|132.4|134.73|132.43|134.78|132.48|134.7|132.4|8
1652704300000|2022-05-16 12:31:40|134.74|132.44|134.67|132.37|134.74|132.44|134.67|132.37|9
1652704310000|2022-05-16 12:31:50|134.66|132.36|134.7|132.4|134.7|132.4|134.65|132.35|8
1652704320000|2022-05-16 12:32:00|134.68|132.38|134.44|132.14|134.68|132.38|134.44|132.14|20
1652704330000|2022-05-16 12:32:10|134.41|132.11|134.38|132.08|134.41|132.11|134.36|132.06|7
1652704340000|2022-05-16 12:32:20|134.39|132.09|134.37|132.07|134.41|132.11|134.37|132.07|5
1652704350000|2022-05-16 12:32:30|134.36|132.06|134.29|131.99|134.36|132.06|134.26|131.96|12
1652704360000|2022-05-16 12:32:40|134.28|131.98|134.38|132.08|134.38|132.08|134.25|131.95|11
1652704370000|2022-05-16 12:32:50|134.37|132.07|134.37|132.07|134.37|132.07|134.37|132.07|1
1652704380000|2022-05-16 12:33:00|134.36|132.06|134.25|131.95|134.36|132.06|134.25|131.95|10
1652704390000|2022-05-16 12:33:10|134.24|131.94|134.31|132.01|134.31|132.01|134.21|131.91|8
1652704400000|2022-05-16 12:33:20|134.3|132|134.27|131.97|134.3|132|134.27|131.97|3
1652704410000|2022-05-16 12:33:30|134.25|131.95|134.25|131.95|134.25|131.95|134.25|131.95|1
1652704420000|2022-05-16 12:33:40|134.26|131.96|134.51|132.21|134.51|132.21|134.26|131.96|17
1652704430000|2022-05-16 12:33:50|134.52|132.22|134.51|132.21|134.52|132.22|134.44|132.14|12
1652704440000|2022-05-16 12:34:00|134.5|132.2|134.26|131.96|134.5|132.2|134.26|131.96|15
1652704450000|2022-05-16 12:34:10|134.25|131.95|134.27|131.97|134.27|131.97|134.24|131.94|7
1652704460000|2022-05-16 12:34:20|134.32|132.02|134.34|132.04|134.36|132.06|134.28|131.98|10
1652704470000|2022-05-16 12:34:30|134.33|132.03|134.29|131.99|134.33|132.03|134.29|131.99|6
1652704480000|2022-05-16 12:34:40|134.31|132.01|134.39|132.09|134.39|132.09|134.31|132.01|7
1652704490000|2022-05-16 12:34:50|134.42|132.12|134.47|132.17|134.48|132.18|134.42|132.12|10
1652704500000|2022-05-16 12:35:00|134.46|132.16|134.45|132.15|134.46|132.16|134.45|132.15|2
1652704510000|2022-05-16 12:35:10|134.48|132.18|134.47|132.17|134.5|132.2|134.47|132.17|6
1652704520000|2022-05-16 12:35:20|134.44|132.14|134.46|132.16|134.49|132.19|134.44|132.14|6
1652704530000|2022-05-16 12:35:30|134.45|132.15|134.36|132.06|134.45|132.15|134.36|132.06|7
1652704540000|2022-05-16 12:35:40|134.35|132.05|134.44|132.14|134.44|132.14|134.33|132.03|11
1652704550000|2022-05-16 12:35:50|134.43|132.13|134.47|132.17|134.5|132.2|134.43|132.13|6
1652704560000|2022-05-16 12:36:00|134.46|132.16|134.38|132.08|134.46|132.16|134.38|132.08|11
1652704570000|2022-05-16 12:36:10|134.37|132.07|134.31|132.01|134.39|132.09|134.31|132.01|9
1652704580000|2022-05-16 12:36:20|134.3|132|134.33|132.03|134.34|132.04|134.27|131.97|12
1652704590000|2022-05-16 12:36:30|134.32|132.02|134.18|131.88|134.32|132.02|134.17|131.87|14
1652704600000|2022-05-16 12:36:40|134.19|131.89|134.07|131.77|134.19|131.89|134.07|131.77|7
1652704610000|2022-05-16 12:36:50|134.06|131.76|134.14|131.84|134.18|131.88|134.04|131.74|10
1652704620000|2022-05-16 12:37:00|134.09|131.79|134.12|131.82|134.13|131.83|134.09|131.79|3
1652704630000|2022-05-16 12:37:10|134.13|131.83|134.14|131.84|134.16|131.86|134.13|131.83|4
1652704640000|2022-05-16 12:37:20|134.13|131.83|134.14|131.84|134.19|131.89|134.13|131.83|8
1652704660000|2022-05-16 12:37:40|134.07|131.77|133.97|131.67|134.07|131.77|133.97|131.67|8
1652704670000|2022-05-16 12:37:50|134.05|131.75|134.04|131.74|134.05|131.75|134.02|131.72|5
1652704680000|2022-05-16 12:38:00|134.03|131.73|134|131.7|134.03|131.73|134|131.7|6
1652704690000|2022-05-16 12:38:10|133.99|131.69|133.99|131.69|133.99|131.69|133.99|131.69|1
1652704700000|2022-05-16 12:38:20|133.98|131.68|133.88|131.58|133.98|131.68|133.88|131.58|5
1652704710000|2022-05-16 12:38:30|133.87|131.57|133.85|131.55|133.87|131.57|133.85|131.55|3
1652704720000|2022-05-16 12:38:40|133.84|131.54|133.74|131.44|133.84|131.54|133.72|131.42|11
1652704730000|2022-05-16 12:38:50|133.76|131.46|133.84|131.54|133.84|131.54|133.76|131.46|8
1652704740000|2022-05-16 12:39:00|133.9|131.6|133.9|131.6|133.9|131.6|133.88|131.58|6
1652704750000|2022-05-16 12:39:10|133.88|131.58|133.8|131.5|133.88|131.58|133.8|131.5|7
1652704760000|2022-05-16 12:39:20|133.79|131.49|133.75|131.45|133.79|131.49|133.75|131.45|6
1652704770000|2022-05-16 12:39:30|133.74|131.44|133.71|131.41|133.74|131.44|133.71|131.41|5
1652704780000|2022-05-16 12:39:40|133.69|131.39|133.72|131.42|133.73|131.43|133.68|131.38|6
1652704790000|2022-05-16 12:39:50|133.71|131.41|133.67|131.37|133.71|131.41|133.66|131.36|6
1652704800000|2022-05-16 12:40:00|133.69|131.39|133.69|131.39|133.69|131.39|133.68|131.38|3
1652704810000|2022-05-16 12:40:10|133.72|131.42|133.74|131.44|133.74|131.44|133.72|131.42|5
1652704820000|2022-05-16 12:40:20|133.73|131.43|133.67|131.37|133.73|131.43|133.67|131.37|4
1652704830000|2022-05-16 12:40:30|133.65|131.35|133.57|131.27|133.65|131.35|133.57|131.27|7
1652704840000|2022-05-16 12:40:40|133.56|131.26|133.47|131.17|133.56|131.26|133.47|131.17|9
1652704850000|2022-05-16 12:40:50|133.45|131.15|133.33|131.03|133.45|131.15|133.33|131.03|9
1652704860000|2022-05-16 12:41:00|133.31|131.01|133.21|130.91|133.31|131.01|133.21|130.91|10
1652704870000|2022-05-16 12:41:10|133.2|130.9|133.19|130.89|133.2|130.9|133.19|130.89|2
1652704880000|2022-05-16 12:41:20|133.2|130.9|133.17|130.87|133.24|130.94|133.17|130.87|10
1652704890000|2022-05-16 12:41:30|133.16|130.86|133.24|130.94|133.25|130.95|133.14|130.84|11
1652704900000|2022-05-16 12:41:40|133.23|130.93|133.15|130.85|133.23|130.93|133.15|130.85|9
1652704910000|2022-05-16 12:41:50|133.14|130.84|132.96|130.66|133.14|130.84|132.96|130.66|9
1652704920000|2022-05-16 12:42:00|132.95|130.65|133.11|130.81|133.12|130.82|132.9|130.6|20
1652704930000|2022-05-16 12:42:10|133.12|130.82|133.02|130.72|133.14|130.84|133.02|130.72|13
1652704940000|2022-05-16 12:42:20|133.01|130.71|132.99|130.69|133.01|130.71|132.99|130.69|3
1652704950000|2022-05-16 12:42:30|132.98|130.68|132.71|130.41|132.98|130.68|132.69|130.39|20
1652704960000|2022-05-16 12:42:40|132.7|130.4|132.81|130.51|132.81|130.51|132.7|130.4|9
1652704970000|2022-05-16 12:42:50|132.82|130.52|132.8|130.5|132.83|130.53|132.78|130.48|9
1652704980000|2022-05-16 12:43:00|132.79|130.49|132.85|130.55|132.87|130.57|132.78|130.48|9
1652704990000|2022-05-16 12:43:10|132.82|130.52|132.74|130.44|132.82|130.52|132.72|130.42|10
1652705000000|2022-05-16 12:43:20|132.75|130.45|132.94|130.64|132.94|130.64|132.75|130.45|11
1652705010000|2022-05-16 12:43:30|132.95|130.65|133.02|130.72|133.02|130.72|132.95|130.65|5
1652705020000|2022-05-16 12:43:40|133.01|130.71|133.05|130.75|133.05|130.75|133.01|130.71|2
1652705030000|2022-05-16 12:43:50|133.04|130.74|133.02|130.72|133.04|130.74|132.95|130.65|9
1652705040000|2022-05-16 12:44:00|133.04|130.74|133.11|130.81|133.11|130.81|133.04|130.74|7
1652705050000|2022-05-16 12:44:10|133.12|130.82|133.13|130.83|133.13|130.83|133.1|130.8|5
1652705060000|2022-05-16 12:44:20|133.09|130.79|133.08|130.78|133.09|130.79|133.08|130.78|2
1652705070000|2022-05-16 12:44:30|133.09|130.79|133.14|130.84|133.18|130.88|133.09|130.79|10
1652705080000|2022-05-16 12:44:40|133.15|130.85|133.16|130.86|133.17|130.87|133.15|130.85|3
1652705090000|2022-05-16 12:44:50|133.17|130.87|133.23|130.93|133.23|130.93|133.17|130.87|5
1652705100000|2022-05-16 12:45:00|133.24|130.94|133.35|131.05|133.35|131.05|133.24|130.94|8
1652705110000|2022-05-16 12:45:10|133.36|131.06|133.41|131.11|133.48|131.18|133.36|131.06|12
1652705120000|2022-05-16 12:45:20|133.42|131.12|133.43|131.13|133.45|131.15|133.42|131.12|8
1652705130000|2022-05-16 12:45:30|133.42|131.12|133.38|131.08|133.42|131.12|133.34|131.04|10
1652705140000|2022-05-16 12:45:40|133.37|131.07|133.37|131.07|133.38|131.08|133.37|131.07|3
1652705150000|2022-05-16 12:45:50|133.36|131.06|133.08|130.78|133.36|131.06|133.08|130.78|12
1652705160000|2022-05-16 12:46:00|133.07|130.77|133.1|130.8|133.11|130.81|132.99|130.69|16
1652705170000|2022-05-16 12:46:10|133.09|130.79|133.05|130.75|133.09|130.79|133.02|130.72|10
1652705180000|2022-05-16 12:46:20|133.04|130.74|133|130.7|133.06|130.76|133|130.7|6
1652705190000|2022-05-16 12:46:30|133.01|130.71|133.03|130.73|133.06|130.76|133.01|130.71|9
1652705200000|2022-05-16 12:46:40|133.04|130.74|133.03|130.73|133.04|130.74|133.03|130.73|2
1652705210000|2022-05-16 12:46:50|133.01|130.71|132.94|130.64|133.01|130.71|132.92|130.62|8
1652705220000|2022-05-16 12:47:00|132.95|130.65|132.93|130.63|132.95|130.65|132.91|130.61|5
1652705230000|2022-05-16 12:47:10|132.94|130.64|133.07|130.77|133.07|130.77|132.94|130.64|10
1652705240000|2022-05-16 12:47:20|133.06|130.76|133.01|130.71|133.06|130.76|133|130.7|6
1652705250000|2022-05-16 12:47:30|133|130.7|132.94|130.64|133.02|130.72|132.9|130.6|14
1652705260000|2022-05-16 12:47:40|132.93|130.63|132.93|130.63|132.93|130.63|132.93|130.63|1
1652705270000|2022-05-16 12:47:50|132.91|130.61|132.86|130.56|132.91|130.61|132.86|130.56|7
1652705280000|2022-05-16 12:48:00|132.85|130.55|132.83|130.53|132.85|130.55|132.78|130.48|15
1652705290000|2022-05-16 12:48:10|132.81|130.51|132.76|130.46|132.81|130.51|132.76|130.46|5
1652705300000|2022-05-16 12:48:20|132.77|130.47|132.77|130.47|132.84|130.54|132.77|130.47|14
1652705310000|2022-05-16 12:48:30|132.78|130.48|132.78|130.48|132.78|130.48|132.78|130.48|1
1652705320000|2022-05-16 12:48:40|132.79|130.49|132.73|130.43|132.79|130.49|132.72|130.42|8
1652705330000|2022-05-16 12:48:50|132.72|130.42|132.65|130.35|132.73|130.43|132.65|130.35|7
1652705340000|2022-05-16 12:49:00|132.63|130.33|132.72|130.42|132.72|130.42|132.61|130.31|8
1652705350000|2022-05-16 12:49:10|132.73|130.43|132.77|130.47|132.77|130.47|132.73|130.43|4
1652705360000|2022-05-16 12:49:20|132.76|130.46|132.68|130.38|132.76|130.46|132.68|130.38|6
1652705370000|2022-05-16 12:49:30|132.69|130.39|132.72|130.42|132.79|130.49|132.69|130.39|13
1652705380000|2022-05-16 12:49:40|132.71|130.41|132.7|130.4|132.71|130.41|132.7|130.4|2
1652705390000|2022-05-16 12:49:50|132.72|130.42|132.77|130.47|132.77|130.47|132.72|130.42|5
1652705400000|2022-05-16 12:50:00|132.76|130.46|132.73|130.43|132.76|130.46|132.73|130.43|5
1652705410000|2022-05-16 12:50:10|132.76|130.46|132.67|130.37|132.76|130.46|132.65|130.35|11
1652705420000|2022-05-16 12:50:20|132.66|130.36|132.64|130.34|132.66|130.36|132.63|130.33|4
1652705430000|2022-05-16 12:50:30|132.63|130.33|132.66|130.36|132.66|130.36|132.63|130.33|3
1652705440000|2022-05-16 12:50:40|132.64|130.34|132.6|130.3|132.67|130.37|132.6|130.3|12
1652705450000|2022-05-16 12:50:50|132.59|130.29|132.56|130.26|132.59|130.29|132.52|130.22|7
1652705460000|2022-05-16 12:51:00|132.57|130.27|132.73|130.43|132.73|130.43|132.57|130.27|13
1652705470000|2022-05-16 12:51:10|132.72|130.42|132.75|130.45|132.76|130.46|132.72|130.42|5
1652705480000|2022-05-16 12:51:20|132.76|130.46|132.72|130.42|132.85|130.55|132.72|130.42|17
1652705490000|2022-05-16 12:51:30|132.73|130.43|132.77|130.47|132.77|130.47|132.73|130.43|5
1652705500000|2022-05-16 12:51:40|132.76|130.46|132.72|130.42|132.76|130.46|132.72|130.42|3
1652705510000|2022-05-16 12:51:50|132.71|130.41|132.67|130.37|132.71|130.41|132.67|130.37|3
1652705520000|2022-05-16 12:52:00|132.68|130.38|132.74|130.44|132.74|130.44|132.67|130.37|5
1652705530000|2022-05-16 12:52:10|132.75|130.45|132.77|130.47|132.78|130.48|132.75|130.45|7
1652705540000|2022-05-16 12:52:20|132.75|130.45|132.84|130.54|132.84|130.54|132.75|130.45|9
1652705550000|2022-05-16 12:52:30|132.83|130.53|132.84|130.54|132.84|130.54|132.83|130.53|2
1652705560000|2022-05-16 12:52:40|132.85|130.55|133.06|130.76|133.06|130.76|132.85|130.55|14
1652705570000|2022-05-16 12:52:50|133.08|130.78|133.07|130.77|133.09|130.79|133.07|130.77|4
1652705580000|2022-05-16 12:53:00|133.05|130.75|133.08|130.78|133.08|130.78|133.02|130.72|10
1652705590000|2022-05-16 12:53:10|133.09|130.79|133.1|130.8|133.1|130.8|133.09|130.79|2
1652705600000|2022-05-16 12:53:20|133.09|130.79|133.26|130.96|133.26|130.96|133.09|130.79|6
1652705610000|2022-05-16 12:53:30|133.27|130.97|133.37|131.07|133.37|131.07|133.27|130.97|9
1652705620000|2022-05-16 12:53:40|133.38|131.08|133.47|131.17|133.47|131.17|133.38|131.08|8
1652705630000|2022-05-16 12:53:50|133.48|131.18|133.42|131.12|133.54|131.24|133.41|131.11|15
1652705640000|2022-05-16 12:54:00|133.4|131.1|133.4|131.1|133.4|131.1|133.39|131.09|3
1652705650000|2022-05-16 12:54:10|133.41|131.11|133.39|131.09|133.41|131.11|133.39|131.09|3
1652705660000|2022-05-16 12:54:20|133.36|131.06|133.42|131.12|133.42|131.12|133.32|131.02|13
1652705670000|2022-05-16 12:54:30|133.41|131.11|133.46|131.16|133.46|131.16|133.4|131.1|7
1652705680000|2022-05-16 12:54:40|133.48|131.18|133.55|131.25|133.55|131.25|133.48|131.18|7
1652705690000|2022-05-16 12:54:50|133.54|131.24|133.55|131.25|133.56|131.26|133.54|131.24|4
1652705700000|2022-05-16 12:55:00|133.54|131.24|133.41|131.11|133.54|131.24|133.41|131.11|8
1652705710000|2022-05-16 12:55:10|133.4|131.1|133.4|131.1|133.4|131.1|133.4|131.1|1
1652705720000|2022-05-16 12:55:20|133.41|131.11|133.41|131.11|133.42|131.12|133.41|131.11|3
1652705730000|2022-05-16 12:55:30|133.4|131.1|133.39|131.09|133.4|131.1|133.39|131.09|2
1652705740000|2022-05-16 12:55:40|133.38|131.08|133.38|131.08|133.38|131.08|133.38|131.08|1
1652705750000|2022-05-16 12:55:50|133.39|131.09|133.53|131.23|133.54|131.24|133.39|131.09|11
1652705760000|2022-05-16 12:56:00|133.54|131.24|133.56|131.26|133.57|131.27|133.52|131.22|8
1652705770000|2022-05-16 12:56:10|133.54|131.24|133.58|131.28|133.6|131.3|133.54|131.24|6
1652705780000|2022-05-16 12:56:20|133.57|131.27|133.55|131.25|133.57|131.27|133.52|131.22|7
1652705790000|2022-05-16 12:56:30|133.56|131.26|133.58|131.28|133.59|131.29|133.56|131.26|6
1652705800000|2022-05-16 12:56:40|133.57|131.27|133.49|131.19|133.57|131.27|133.49|131.19|8
1652705810000|2022-05-16 12:56:50|133.47|131.17|133.46|131.16|133.48|131.18|133.46|131.16|4
1652705820000|2022-05-16 12:57:00|133.47|131.17|133.58|131.28|133.58|131.28|133.47|131.17|9
1652705830000|2022-05-16 12:57:10|133.57|131.27|133.57|131.27|133.57|131.27|133.57|131.27|1
1652705840000|2022-05-16 12:57:20|133.56|131.26|133.46|131.16|133.56|131.26|133.46|131.16|4
1652705850000|2022-05-16 12:57:30|133.45|131.15|133.3|131|133.45|131.15|133.3|131|14
1652705860000|2022-05-16 12:57:40|133.28|130.98|133.09|130.79|133.28|130.98|133.09|130.79|16
1652705870000|2022-05-16 12:57:50|133.08|130.78|132.91|130.61|133.08|130.78|132.91|130.61|12
1652705880000|2022-05-16 12:58:00|132.93|130.63|133.03|130.73|133.03|130.73|132.92|130.62|8
1652705890000|2022-05-16 12:58:10|133.04|130.74|133.08|130.78|133.09|130.79|133.04|130.74|7
1652705900000|2022-05-16 12:58:20|133.09|130.79|133.17|130.87|133.17|130.87|133.08|130.78|8
1652705910000|2022-05-16 12:58:30|133.18|130.88|133.29|130.99|133.29|130.99|133.18|130.88|5
1652705920000|2022-05-16 12:58:40|133.28|130.98|133.26|130.96|133.28|130.98|133.26|130.96|7
1652705930000|2022-05-16 12:58:50|133.22|130.92|133.2|130.9|133.22|130.92|133.2|130.9|3
1652705940000|2022-05-16 12:59:00|133.23|130.93|133.3|131|133.31|131.01|133.23|130.93|14
1652705950000|2022-05-16 12:59:10|133.32|131.02|133.4|131.1|133.4|131.1|133.32|131.02|8
1652705960000|2022-05-16 12:59:20|133.41|131.11|133.41|131.11|133.41|131.11|133.41|131.11|1
1652705970000|2022-05-16 12:59:30|133.4|131.1|133.33|131.03|133.4|131.1|133.33|131.03|6
1652705980000|2022-05-16 12:59:40|133.34|131.04|133.32|131.02|133.34|131.04|133.32|131.02|3
1652705990000|2022-05-16 12:59:50|133.33|131.03|133.39|131.09|133.4|131.1|133.33|131.03|5
1652706000000|2022-05-16 13:00:00|133.38|131.08|133.27|130.97|133.38|131.08|133.27|130.97|8
1652706010000|2022-05-16 13:00:10|133.26|130.96|133.23|130.93|133.27|130.97|133.23|130.93|6
1652706030000|2022-05-16 13:00:30|133.22|130.92|133.14|130.84|133.22|130.92|133.14|130.84|8
1652706040000|2022-05-16 13:00:40|133.15|130.85|133.28|130.98|133.28|130.98|133.15|130.85|12
1652706050000|2022-05-16 13:00:50|133.29|130.99|133.37|131.07|133.38|131.08|133.29|130.99|9
1652706060000|2022-05-16 13:01:00|133.38|131.08|133.55|131.25|133.55|131.25|133.38|131.08|12
1652706070000|2022-05-16 13:01:10|133.54|131.24|133.67|131.37|133.67|131.37|133.54|131.24|9
1652706080000|2022-05-16 13:01:20|133.68|131.38|133.7|131.4|133.72|131.42|133.67|131.37|10
1652706090000|2022-05-16 13:01:30|133.69|131.39|133.73|131.43|133.73|131.43|133.68|131.38|5
1652706100000|2022-05-16 13:01:40|133.74|131.44|133.54|131.24|133.74|131.44|133.54|131.24|11
1652706110000|2022-05-16 13:01:50|133.53|131.23|133.57|131.27|133.57|131.27|133.51|131.21|11
1652706120000|2022-05-16 13:02:00|133.61|131.31|133.69|131.39|133.69|131.39|133.61|131.31|10
1652706130000|2022-05-16 13:02:10|133.7|131.4|133.8|131.5|133.8|131.5|133.7|131.4|9
1652706140000|2022-05-16 13:02:20|133.84|131.54|133.87|131.57|133.88|131.58|133.84|131.54|6
1652706150000|2022-05-16 13:02:30|133.86|131.56|133.81|131.51|133.87|131.57|133.81|131.51|7
1652706160000|2022-05-16 13:02:40|133.84|131.54|133.84|131.54|133.86|131.56|133.84|131.54|5
1652706170000|2022-05-16 13:02:50|133.85|131.55|133.93|131.63|133.94|131.64|133.85|131.55|7
1652706180000|2022-05-16 13:03:00|133.92|131.62|133.83|131.53|133.93|131.63|133.83|131.53|9
1652706190000|2022-05-16 13:03:10|133.84|131.54|133.87|131.57|133.88|131.58|133.84|131.54|7
1652706200000|2022-05-16 13:03:20|133.88|131.58|133.94|131.64|133.94|131.64|133.88|131.58|4
1652706210000|2022-05-16 13:03:30|133.95|131.65|134.03|131.73|134.05|131.75|133.95|131.65|17
1652706220000|2022-05-16 13:03:40|134.04|131.74|134.3|132|134.3|132|134.04|131.74|14
1652706230000|2022-05-16 13:03:50|134.29|131.99|134.34|132.04|134.34|132.04|134.27|131.97|13
1652706240000|2022-05-16 13:04:00|134.35|132.05|134.28|131.98|134.37|132.07|134.28|131.98|15
1652706250000|2022-05-16 13:04:10|134.26|131.96|134.24|131.94|134.28|131.98|134.24|131.94|10
1652706260000|2022-05-16 13:04:20|134.23|131.93|134.21|131.91|134.23|131.93|134.21|131.91|2
1652706270000|2022-05-16 13:04:30|134.22|131.92|134.28|131.98|134.28|131.98|134.22|131.92|7
1652706280000|2022-05-16 13:04:40|134.29|131.99|134.34|132.04|134.34|132.04|134.29|131.99|4
1652706290000|2022-05-16 13:04:50|134.35|132.05|134.36|132.06|134.36|132.06|134.31|132.01|8
1652706300000|2022-05-16 13:05:00|134.38|132.08|134.32|132.02|134.44|132.14|134.32|132.02|12
1652706310000|2022-05-16 13:05:10|134.35|132.05|134.3|132|134.36|132.06|134.3|132|6
1652706320000|2022-05-16 13:05:20|134.29|131.99|134.24|131.94|134.29|131.99|134.23|131.93|5
1652706330000|2022-05-16 13:05:30|134.23|131.93|134.2|131.9|134.23|131.93|134.2|131.9|4
1652706340000|2022-05-16 13:05:40|134.19|131.89|134.17|131.87|134.19|131.89|134.17|131.87|3
1652706350000|2022-05-16 13:05:50|134.18|131.88|134.2|131.9|134.21|131.91|134.18|131.88|8
1652706360000|2022-05-16 13:06:00|134.19|131.89|134.19|131.89|134.2|131.9|134.15|131.85|10
1652706370000|2022-05-16 13:06:10|134.21|131.91|134.2|131.9|134.21|131.91|134.2|131.9|4
1652706380000|2022-05-16 13:06:20|134.21|131.91|134.19|131.89|134.21|131.91|134.19|131.89|3
1652706390000|2022-05-16 13:06:30|134.21|131.91|134.18|131.88|134.21|131.91|134.18|131.88|4
1652706400000|2022-05-16 13:06:40|134.17|131.87|134.11|131.81|134.17|131.87|134.11|131.81|4
1652706410000|2022-05-16 13:06:50|134.1|131.8|134.04|131.74|134.1|131.8|134.02|131.72|5
1652706420000|2022-05-16 13:07:00|134.06|131.76|134.12|131.82|134.12|131.82|134.06|131.76|6
1652706430000|2022-05-16 13:07:10|134.13|131.83|134.21|131.91|134.22|131.92|134.13|131.83|7
1652706440000|2022-05-16 13:07:20|134.2|131.9|134.2|131.9|134.2|131.9|134.2|131.9|1
1652706450000|2022-05-16 13:07:30|134.21|131.91|134.2|131.9|134.21|131.91|134.17|131.87|8
1652706460000|2022-05-16 13:07:40|134.19|131.89|134.19|131.89|134.2|131.9|134.19|131.89|3
1652706470000|2022-05-16 13:07:50|134.18|131.88|134.17|131.87|134.18|131.88|134.17|131.87|2
1652706480000|2022-05-16 13:08:00|134.19|131.89|134.17|131.87|134.19|131.89|134.14|131.84|9
1652706490000|2022-05-16 13:08:10|134.16|131.86|134.15|131.85|134.16|131.86|134.14|131.84|4
1652706500000|2022-05-16 13:08:20|134.14|131.84|134.18|131.88|134.18|131.88|134.14|131.84|3
1652706510000|2022-05-16 13:08:30|134.17|131.87|134.04|131.74|134.17|131.87|134.04|131.74|6
1652706520000|2022-05-16 13:08:40|134.02|131.72|133.96|131.66|134.02|131.72|133.93|131.63|7
1652706530000|2022-05-16 13:08:50|133.97|131.67|134.08|131.78|134.08|131.78|133.97|131.67|8
1652706540000|2022-05-16 13:09:00|134.09|131.79|134.06|131.76|134.09|131.79|134.01|131.71|10
1652706550000|2022-05-16 13:09:10|134.05|131.75|133.98|131.68|134.05|131.75|133.98|131.68|6
1652706560000|2022-05-16 13:09:20|133.94|131.64|133.94|131.64|133.94|131.64|133.94|131.64|1
1652706570000|2022-05-16 13:09:30|133.95|131.65|133.98|131.68|133.98|131.68|133.95|131.65|3
1652706580000|2022-05-16 13:09:40|133.97|131.67|133.9|131.6|133.97|131.67|133.9|131.6|5
1652706590000|2022-05-16 13:09:50|133.87|131.57|133.84|131.54|133.87|131.57|133.84|131.54|2
1652706600000|2022-05-16 13:10:00|133.83|131.53|133.87|131.57|133.87|131.57|133.83|131.53|9
1652706610000|2022-05-16 13:10:10|133.86|131.56|133.75|131.45|133.86|131.56|133.73|131.43|12
1652706620000|2022-05-16 13:10:20|133.74|131.44|133.77|131.47|133.77|131.47|133.74|131.44|6
1652706630000|2022-05-16 13:10:30|133.72|131.42|133.6|131.3|133.72|131.42|133.6|131.3|11
1652706640000|2022-05-16 13:10:40|133.59|131.29|133.59|131.29|133.59|131.29|133.59|131.29|1
1652706660000|2022-05-16 13:11:00|133.57|131.27|133.69|131.39|133.69|131.39|133.53|131.23|12
1652706670000|2022-05-16 13:11:10|133.68|131.38|133.7|131.4|133.73|131.43|133.67|131.37|8
1652706680000|2022-05-16 13:11:20|133.71|131.41|133.77|131.47|133.77|131.47|133.71|131.41|5
1652706690000|2022-05-16 13:11:30|133.78|131.48|133.78|131.48|133.78|131.48|133.78|131.48|1
1652706700000|2022-05-16 13:11:40|133.79|131.49|133.77|131.47|133.79|131.49|133.71|131.41|9
1652706710000|2022-05-16 13:11:50|133.78|131.48|133.78|131.48|133.78|131.48|133.77|131.47|3
1652706720000|2022-05-16 13:12:00|133.76|131.46|133.77|131.47|133.78|131.48|133.69|131.39|13
1652706730000|2022-05-16 13:12:10|133.78|131.48|133.65|131.35|133.78|131.48|133.65|131.35|8
1652706740000|2022-05-16 13:12:20|133.64|131.34|133.64|131.34|133.64|131.34|133.63|131.33|3
1652706750000|2022-05-16 13:12:30|133.63|131.33|133.52|131.22|133.63|131.33|133.52|131.22|8
1652706760000|2022-05-16 13:12:40|133.51|131.21|133.42|131.12|133.51|131.21|133.42|131.12|8
1652706770000|2022-05-16 13:12:50|133.41|131.11|133.41|131.11|133.47|131.17|133.41|131.11|10
1652706780000|2022-05-16 13:13:00|133.4|131.1|133.45|131.15|133.47|131.17|133.4|131.1|11
1652706790000|2022-05-16 13:13:10|133.46|131.16|133.44|131.14|133.46|131.16|133.43|131.13|4
1652706810000|2022-05-16 13:13:30|133.45|131.15|133.48|131.18|133.48|131.18|133.45|131.15|3
1652706820000|2022-05-16 13:13:40|133.49|131.19|133.5|131.2|133.5|131.2|133.47|131.17|5
1652706830000|2022-05-16 13:13:50|133.49|131.19|133.41|131.11|133.49|131.19|133.41|131.11|6
1652706840000|2022-05-16 13:14:00|133.4|131.1|133.32|131.02|133.4|131.1|133.32|131.02|6
1652706850000|2022-05-16 13:14:10|133.31|131.01|133.29|130.99|133.31|131.01|133.29|130.99|3
1652706860000|2022-05-16 13:14:20|133.28|130.98|133.28|130.98|133.28|130.98|133.27|130.97|3
1652706870000|2022-05-16 13:14:30|133.29|130.99|133.29|130.99|133.29|130.99|133.29|130.99|1
1652706880000|2022-05-16 13:14:40|133.28|130.98|133.19|130.89|133.28|130.98|133.19|130.89|7
1652706890000|2022-05-16 13:14:50|133.18|130.88|133.02|130.72|133.18|130.88|133.02|130.72|9
1652706900000|2022-05-16 13:15:00|133.01|130.71|132.96|130.66|133.01|130.71|132.93|130.63|12
1652706910000|2022-05-16 13:15:10|132.97|130.67|133.06|130.76|133.06|130.76|132.97|130.67|4
1652706920000|2022-05-16 13:15:20|133.05|130.75|133|130.7|133.05|130.75|133|130.7|5
1652706930000|2022-05-16 13:15:30|132.99|130.69|132.9|130.6|132.99|130.69|132.9|130.6|7
1652706940000|2022-05-16 13:15:40|132.91|130.61|132.86|130.56|132.97|130.67|132.86|130.56|14
1652706950000|2022-05-16 13:15:50|132.85|130.55|132.74|130.44|132.85|130.55|132.66|130.36|11
1652706960000|2022-05-16 13:16:00|132.75|130.45|132.77|130.47|132.78|130.48|132.75|130.45|8
1652706970000|2022-05-16 13:16:10|132.76|130.46|132.73|130.43|132.77|130.47|132.73|130.43|7
1652706980000|2022-05-16 13:16:20|132.71|130.41|132.77|130.47|132.77|130.47|132.71|130.41|5
1652706990000|2022-05-16 13:16:30|132.76|130.46|132.77|130.47|132.77|130.47|132.73|130.43|7
1652707000000|2022-05-16 13:16:40|132.78|130.48|132.79|130.49|132.83|130.53|132.78|130.48|8
1652707010000|2022-05-16 13:16:50|132.78|130.48|132.71|130.41|132.78|130.48|132.71|130.41|6
1652707020000|2022-05-16 13:17:00|132.74|130.44|132.77|130.47|132.77|130.47|132.74|130.44|5
1652707030000|2022-05-16 13:17:10|132.75|130.45|132.95|130.65|132.95|130.65|132.75|130.45|7
1652707040000|2022-05-16 13:17:20|132.96|130.66|132.99|130.69|132.99|130.69|132.96|130.66|4
1652707050000|2022-05-16 13:17:30|132.98|130.68|132.97|130.67|132.99|130.69|132.94|130.64|7
1652707060000|2022-05-16 13:17:40|132.93|130.63|132.9|130.6|132.93|130.63|132.9|130.6|4
1652707070000|2022-05-16 13:17:50|132.89|130.59|132.85|130.55|132.89|130.59|132.85|130.55|4
1652707080000|2022-05-16 13:18:00|132.87|130.57|132.9|130.6|132.9|130.6|132.87|130.57|5
1652707090000|2022-05-16 13:18:10|132.89|130.59|132.87|130.57|132.89|130.59|132.86|130.56|3
1652707100000|2022-05-16 13:18:20|132.88|130.58|132.92|130.62|132.92|130.62|132.88|130.58|3
1652707110000|2022-05-16 13:18:30|132.91|130.61|132.92|130.62|132.92|130.62|132.89|130.59|6
1652707120000|2022-05-16 13:18:40|132.9|130.6|132.91|130.61|132.91|130.61|132.9|130.6|2
1652707130000|2022-05-16 13:18:50|132.93|130.63|132.93|130.63|132.93|130.63|132.93|130.63|1
1652707140000|2022-05-16 13:19:00|132.92|130.62|132.97|130.67|132.97|130.67|132.89|130.59|10
1652707150000|2022-05-16 13:19:10|132.98|130.68|132.99|130.69|132.99|130.69|132.98|130.68|2
1652707160000|2022-05-16 13:19:20|133|130.7|133|130.7|133|130.7|133|130.7|1
1652707180000|2022-05-16 13:19:40|132.95|130.65|133.04|130.74|133.04|130.74|132.94|130.64|7
1652707190000|2022-05-16 13:19:50|133.06|130.76|132.86|130.56|133.09|130.79|132.86|130.56|16
1652707200000|2022-05-16 13:20:00|132.85|130.55|132.59|130.29|132.85|130.55|132.53|130.23|16
1652707210000|2022-05-16 13:20:10|132.63|130.33|132.69|130.39|132.69|130.39|132.5|130.2|17
1652707220000|2022-05-16 13:20:20|132.7|130.4|132.7|130.4|132.71|130.41|132.66|130.36|10
1652707230000|2022-05-16 13:20:30|132.72|130.42|132.67|130.37|132.76|130.46|132.66|130.36|10
1652707240000|2022-05-16 13:20:40|132.68|130.38|132.64|130.34|132.71|130.41|132.64|130.34|7
1652707250000|2022-05-16 13:20:50|132.66|130.36|132.7|130.4|132.7|130.4|132.64|130.34|8
1652707260000|2022-05-16 13:21:00|132.69|130.39|132.87|130.57|132.87|130.57|132.69|130.39|11
1652707270000|2022-05-16 13:21:10|132.88|130.58|132.77|130.47|132.88|130.58|132.77|130.47|8
1652707280000|2022-05-16 13:21:20|132.74|130.44|132.66|130.36|132.74|130.44|132.65|130.35|6
1652707290000|2022-05-16 13:21:30|132.64|130.34|132.55|130.25|132.64|130.34|132.55|130.25|9
1652707300000|2022-05-16 13:21:40|132.53|130.23|132.51|130.21|132.53|130.23|132.5|130.2|7
1652707310000|2022-05-16 13:21:50|132.47|130.17|132.44|130.14|132.47|130.17|132.4|130.1|9
1652707320000|2022-05-16 13:22:00|132.45|130.15|132.57|130.27|132.57|130.27|132.45|130.15|9
1652707330000|2022-05-16 13:22:10|132.61|130.31|132.52|130.22|132.64|130.34|132.52|130.22|12
1652707340000|2022-05-16 13:22:20|132.53|130.23|132.52|130.22|132.56|130.26|132.52|130.22|8
1652707350000|2022-05-16 13:22:30|132.53|130.23|132.57|130.27|132.58|130.28|132.53|130.23|4
1652707360000|2022-05-16 13:22:40|132.56|130.26|132.59|130.29|132.59|130.29|132.56|130.26|5
1652707370000|2022-05-16 13:22:50|132.58|130.28|132.53|130.23|132.58|130.28|132.52|130.22|5
1652707380000|2022-05-16 13:23:00|132.54|130.24|132.63|130.33|132.63|130.33|132.54|130.24|9
1652707390000|2022-05-16 13:23:10|132.64|130.34|132.58|130.28|132.64|130.34|132.58|130.28|6
1652707400000|2022-05-16 13:23:20|132.57|130.27|132.51|130.21|132.57|130.27|132.5|130.2|12
1652707410000|2022-05-16 13:23:30|132.5|130.2|132.5|130.2|132.5|130.2|132.5|130.2|1
1652707420000|2022-05-16 13:23:40|132.49|130.19|132.49|130.19|132.5|130.2|132.49|130.19|3
1652707430000|2022-05-16 13:23:50|132.45|130.15|132.45|130.15|132.45|130.15|132.45|130.15|1
1652707440000|2022-05-16 13:24:00|132.46|130.16|132.62|130.32|132.63|130.33|132.46|130.16|12
1652707450000|2022-05-16 13:24:10|132.63|130.33|132.68|130.38|132.68|130.38|132.63|130.33|6
1652707460000|2022-05-16 13:24:20|132.69|130.39|132.7|130.4|132.7|130.4|132.69|130.39|2
1652707470000|2022-05-16 13:24:30|132.66|130.36|132.62|130.32|132.66|130.36|132.61|130.31|5
1652707480000|2022-05-16 13:24:40|132.63|130.33|132.72|130.42|132.72|130.42|132.63|130.33|7
1652707490000|2022-05-16 13:24:50|132.73|130.43|132.63|130.33|132.73|130.43|132.63|130.33|6
1652707500000|2022-05-16 13:25:00|132.58|130.28|132.65|130.35|132.67|130.37|132.54|130.24|20
1652707510000|2022-05-16 13:25:10|132.64|130.34|132.63|130.33|132.64|130.34|132.63|130.33|2
1652707520000|2022-05-16 13:25:20|132.64|130.34|132.71|130.41|132.71|130.41|132.64|130.34|6
1652707530000|2022-05-16 13:25:30|132.72|130.42|132.75|130.45|132.75|130.45|132.72|130.42|4
1652707550000|2022-05-16 13:25:50|132.83|130.53|132.87|130.57|132.88|130.58|132.83|130.53|7
1652707560000|2022-05-16 13:26:00|132.84|130.54|132.85|130.55|132.85|130.55|132.83|130.53|6
1652707570000|2022-05-16 13:26:10|132.84|130.54|132.95|130.65|132.95|130.65|132.82|130.52|10
1652707580000|2022-05-16 13:26:20|132.98|130.68|133.02|130.72|133.05|130.75|132.98|130.68|13
1652707590000|2022-05-16 13:26:30|133|130.7|132.93|130.63|133|130.7|132.92|130.62|12
1652707600000|2022-05-16 13:26:40|132.88|130.58|132.93|130.63|132.93|130.63|132.88|130.58|5
1652707610000|2022-05-16 13:26:50|132.94|130.64|132.94|130.64|132.94|130.64|132.87|130.57|9
1652707620000|2022-05-16 13:27:00|132.96|130.66|132.91|130.61|132.96|130.66|132.91|130.61|4
1652707630000|2022-05-16 13:27:10|132.9|130.6|132.87|130.57|132.9|130.6|132.86|130.56|9
1652707640000|2022-05-16 13:27:20|132.86|130.56|132.84|130.54|132.86|130.56|132.84|130.54|3
1652707650000|2022-05-16 13:27:30|132.83|130.53|132.81|130.51|132.83|130.53|132.81|130.51|3
1652707660000|2022-05-16 13:27:40|132.8|130.5|132.62|130.32|132.8|130.5|132.62|130.32|17
1652707670000|2022-05-16 13:27:50|132.61|130.31|132.6|130.3|132.61|130.31|132.54|130.24|10
1652707690000|2022-05-16 13:28:10|132.59|130.29|132.42|130.12|132.59|130.29|132.41|130.11|14
1652707700000|2022-05-16 13:28:20|132.41|130.11|132.39|130.09|132.41|130.11|132.38|130.08|4
1652707710000|2022-05-16 13:28:30|132.38|130.08|132.27|129.97|132.38|130.08|132.27|129.97|11
1652707720000|2022-05-16 13:28:40|132.3|130|132.44|130.14|132.44|130.14|132.3|130|15
1652707730000|2022-05-16 13:28:50|132.45|130.15|132.55|130.25|132.55|130.25|132.45|130.15|11
1652707740000|2022-05-16 13:29:00|132.56|130.26|132.65|130.35|132.65|130.35|132.56|130.26|9
1652707750000|2022-05-16 13:29:10|132.73|130.43|132.85|130.55|132.86|130.56|132.73|130.43|9
1652707760000|2022-05-16 13:29:20|132.81|130.51|132.85|130.55|132.87|130.57|132.77|130.47|13
1652707770000|2022-05-16 13:29:30|132.82|130.52|132.77|130.47|132.83|130.53|132.76|130.46|6
1652707780000|2022-05-16 13:29:40|132.76|130.46|132.67|130.37|132.76|130.46|132.63|130.33|14
1652707790000|2022-05-16 13:29:50|132.62|130.32|132.62|130.32|132.63|130.33|132.6|130.3|9
1652707800000|2022-05-16 13:30:00|132.67|130.37|132.51|130.21|132.67|130.37|132.46|130.16|21
1652707810000|2022-05-16 13:30:10|132.52|130.22|132.64|130.34|132.64|130.34|132.47|130.17|16
1652707820000|2022-05-16 13:30:20|132.65|130.35|132.84|130.54|132.84|130.54|132.65|130.35|14
1652707830000|2022-05-16 13:30:30|132.83|130.53|132.66|130.36|132.84|130.54|132.66|130.36|13
1652707840000|2022-05-16 13:30:40|132.67|130.37|132.51|130.21|132.67|130.37|132.51|130.21|14
1652707850000|2022-05-16 13:30:50|132.54|130.24|132.77|130.47|132.77|130.47|132.54|130.24|13
1652707860000|2022-05-16 13:31:00|132.78|130.48|132.87|130.57|132.87|130.57|132.77|130.47|13
1652707870000|2022-05-16 13:31:10|132.88|130.58|133.2|130.9|133.2|130.9|132.88|130.58|17
1652707880000|2022-05-16 13:31:20|133.21|130.91|133.21|130.91|133.24|130.94|133.21|130.91|6
1652707890000|2022-05-16 13:31:30|133.22|130.92|133.07|130.77|133.23|130.93|133.06|130.76|16
1652707900000|2022-05-16 13:31:40|133.05|130.75|132.83|130.53|133.05|130.75|132.83|130.53|18
1652707910000|2022-05-16 13:31:50|132.82|130.52|132.77|130.47|132.82|130.52|132.76|130.46|14
1652707920000|2022-05-16 13:32:00|132.79|130.49|132.99|130.69|132.99|130.69|132.79|130.49|12
1652707930000|2022-05-16 13:32:10|132.98|130.68|132.82|130.52|132.99|130.69|132.82|130.52|12
1652707940000|2022-05-16 13:32:20|132.83|130.53|132.82|130.52|132.86|130.56|132.81|130.51|9
1652707950000|2022-05-16 13:32:30|132.83|130.53|132.75|130.45|132.83|130.53|132.75|130.45|10
1652707960000|2022-05-16 13:32:40|132.72|130.42|132.58|130.28|132.72|130.42|132.56|130.26|9
1652707970000|2022-05-16 13:32:50|132.57|130.27|132.47|130.17|132.57|130.27|132.47|130.17|13
1652707980000|2022-05-16 13:33:00|132.48|130.18|132.52|130.22|132.57|130.27|132.48|130.18|8
1652707990000|2022-05-16 13:33:10|132.51|130.21|132.41|130.11|132.52|130.22|132.41|130.11|18
1652708000000|2022-05-16 13:33:20|132.42|130.12|132.52|130.22|132.53|130.23|132.42|130.12|13
1652708010000|2022-05-16 13:33:30|132.51|130.21|132.49|130.19|132.54|130.24|132.42|130.12|15
1652708020000|2022-05-16 13:33:40|132.5|130.2|132.46|130.16|132.52|130.22|132.45|130.15|11
1652708030000|2022-05-16 13:33:50|132.45|130.15|132.42|130.12|132.45|130.15|132.41|130.11|11
1652708040000|2022-05-16 13:34:00|132.41|130.11|132.29|129.99|132.41|130.11|132.29|129.99|6
1652708050000|2022-05-16 13:34:10|132.28|129.98|132.38|130.08|132.38|130.08|132.28|129.98|7
1652708060000|2022-05-16 13:34:20|132.39|130.09|132.37|130.07|132.53|130.23|132.37|130.07|18
1652708070000|2022-05-16 13:34:30|132.36|130.06|132.33|130.03|132.37|130.07|132.27|129.97|17
1652708080000|2022-05-16 13:34:40|132.32|130.02|132.46|130.16|132.46|130.16|132.32|130.02|10
1652708090000|2022-05-16 13:34:50|132.47|130.17|132.56|130.26|132.58|130.28|132.47|130.17|14
1652708100000|2022-05-16 13:35:00|132.57|130.27|132.47|130.17|132.57|130.27|132.47|130.17|12
1652708110000|2022-05-16 13:35:10|132.48|130.18|132.57|130.27|132.57|130.27|132.45|130.15|12
1652708120000|2022-05-16 13:35:20|132.58|130.28|132.57|130.27|132.64|130.34|132.57|130.27|14
1652708130000|2022-05-16 13:35:30|132.58|130.28|132.48|130.18|132.58|130.28|132.47|130.17|12
1652708140000|2022-05-16 13:35:40|132.47|130.17|132.44|130.14|132.47|130.17|132.44|130.14|5
1652708150000|2022-05-16 13:35:50|132.43|130.13|132.38|130.08|132.43|130.13|132.36|130.06|10
1652708160000|2022-05-16 13:36:00|132.39|130.09|132.27|129.97|132.43|130.13|132.27|129.97|17
1652708170000|2022-05-16 13:36:10|132.28|129.98|132.28|129.98|132.34|130.04|132.27|129.97|12
1652708180000|2022-05-16 13:36:20|132.31|130.01|132.31|130.01|132.31|130.01|132.25|129.95|13
1652708190000|2022-05-16 13:36:30|132.32|130.02|132.38|130.08|132.4|130.1|132.32|130.02|10
1652708200000|2022-05-16 13:36:40|132.34|130.04|132.28|129.98|132.34|130.04|132.24|129.94|7
1652708210000|2022-05-16 13:36:50|132.27|129.97|132.3|130|132.31|130.01|132.23|129.93|12
1652708220000|2022-05-16 13:37:00|132.28|129.98|132.39|130.09|132.39|130.09|132.26|129.96|13
1652708230000|2022-05-16 13:37:10|132.38|130.08|132.38|130.08|132.38|130.08|132.38|130.08|1
1652708240000|2022-05-16 13:37:20|132.39|130.09|132.47|130.17|132.47|130.17|132.39|130.09|6
1652708250000|2022-05-16 13:37:30|132.48|130.18|132.45|130.15|132.54|130.24|132.43|130.13|15
1652708260000|2022-05-16 13:37:40|132.46|130.16|132.5|130.2|132.57|130.27|132.46|130.16|13
1652708270000|2022-05-16 13:37:50|132.49|130.19|132.46|130.16|132.49|130.19|132.45|130.15|3
1652708280000|2022-05-16 13:38:00|132.47|130.17|132.71|130.41|132.71|130.41|132.47|130.17|14
1652708290000|2022-05-16 13:38:10|132.79|130.49|132.91|130.61|132.94|130.64|132.79|130.49|15
1652708300000|2022-05-16 13:38:20|132.89|130.59|132.75|130.45|132.89|130.59|132.74|130.44|14
1652708310000|2022-05-16 13:38:30|132.76|130.46|132.89|130.59|132.9|130.6|132.76|130.46|9
1652708320000|2022-05-16 13:38:40|132.9|130.6|132.99|130.69|132.99|130.69|132.9|130.6|9
1652708330000|2022-05-16 13:38:50|133|130.7|133.05|130.75|133.05|130.75|133|130.7|5
1652708340000|2022-05-16 13:39:00|133.04|130.74|133.06|130.76|133.06|130.76|133.01|130.71|7
1652708350000|2022-05-16 13:39:10|133.07|130.77|133.27|130.97|133.27|130.97|133.05|130.75|11
1652708360000|2022-05-16 13:39:20|133.26|130.96|133.34|131.04|133.35|131.05|133.25|130.95|9
1652708370000|2022-05-16 13:39:30|133.33|131.03|133.3|131|133.35|131.05|133.28|130.98|14
1652708380000|2022-05-16 13:39:40|133.31|131.01|133.38|131.08|133.41|131.11|133.31|131.01|11
1652708390000|2022-05-16 13:39:50|133.39|131.09|133.5|131.2|133.5|131.2|133.39|131.09|11
1652708400000|2022-05-16 13:40:00|133.51|131.21|133.51|131.21|133.59|131.29|133.51|131.21|8
1652708410000|2022-05-16 13:40:10|133.5|131.2|133.32|131.02|133.5|131.2|133.29|130.99|15
1652708420000|2022-05-16 13:40:20|133.33|131.03|133.29|130.99|133.43|131.13|133.29|130.99|17
1652708430000|2022-05-16 13:40:30|133.28|130.98|133.31|131.01|133.34|131.04|133.25|130.95|11
1652708440000|2022-05-16 13:40:40|133.32|131.02|133.47|131.17|133.48|131.18|133.32|131.02|15
1652708450000|2022-05-16 13:40:50|133.48|131.18|133.49|131.19|133.57|131.27|133.48|131.18|12
1652708460000|2022-05-16 13:41:00|133.51|131.21|133.44|131.14|133.52|131.22|133.44|131.14|10
1652708470000|2022-05-16 13:41:10|133.43|131.13|133.33|131.03|133.43|131.13|133.33|131.03|15
1652708480000|2022-05-16 13:41:20|133.32|131.02|133.15|130.85|133.32|131.02|133.15|130.85|5
1652708500000|2022-05-16 13:41:40|133.07|130.77|133.07|130.77|133.07|130.77|133.04|130.74|4
1652708510000|2022-05-16 13:41:50|133.08|130.78|133.09|130.79|133.09|130.79|133.08|130.78|4
1652708520000|2022-05-16 13:42:00|133.08|130.78|133.25|130.95|133.29|130.99|133.06|130.76|16
1652708530000|2022-05-16 13:42:10|133.24|130.94|133.27|130.97|133.3|131|133.23|130.93|11
1652708540000|2022-05-16 13:42:20|133.26|130.96|133.27|130.97|133.27|130.97|133.22|130.92|7
1652708550000|2022-05-16 13:42:30|133.26|130.96|133.46|131.16|133.46|131.16|133.26|130.96|15
1652708560000|2022-05-16 13:42:40|133.47|131.17|133.47|131.17|133.53|131.23|133.42|131.12|12
1652708570000|2022-05-16 13:42:50|133.46|131.16|133.51|131.21|133.51|131.21|133.43|131.13|10
1652708580000|2022-05-16 13:43:00|133.55|131.25|133.44|131.14|133.57|131.27|133.39|131.09|20
1652708590000|2022-05-16 13:43:10|133.45|131.15|133.59|131.29|133.59|131.29|133.45|131.15|16
1652708600000|2022-05-16 13:43:20|133.6|131.3|133.65|131.35|133.65|131.35|133.6|131.3|10
1652708610000|2022-05-16 13:43:30|133.7|131.4|133.47|131.17|133.7|131.4|133.47|131.17|14
1652708620000|2022-05-16 13:43:40|133.48|131.18|133.28|130.98|133.48|131.18|133.26|130.96|20
1652708630000|2022-05-16 13:43:50|133.27|130.97|133.3|131|133.31|131.01|133.27|130.97|5
1652708640000|2022-05-16 13:44:00|133.29|130.99|132.94|130.64|133.29|130.99|132.94|130.64|20
1652708650000|2022-05-16 13:44:10|132.93|130.63|132.78|130.48|132.93|130.63|132.77|130.47|17
1652708660000|2022-05-16 13:44:20|132.77|130.47|132.78|130.48|132.79|130.49|132.74|130.44|7
1652708670000|2022-05-16 13:44:30|132.77|130.47|132.89|130.59|132.89|130.59|132.77|130.47|13
1652708680000|2022-05-16 13:44:40|132.88|130.58|132.69|130.39|132.88|130.58|132.68|130.38|13
1652708690000|2022-05-16 13:44:50|132.68|130.38|132.62|130.32|132.7|130.4|132.62|130.32|8
1652708700000|2022-05-16 13:45:00|132.61|130.31|132.73|130.43|132.73|130.43|132.6|130.3|12
1652708710000|2022-05-16 13:45:10|132.74|130.44|132.49|130.19|132.75|130.45|132.49|130.19|18
1652708720000|2022-05-16 13:45:20|132.5|130.2|132.53|130.23|132.56|130.26|132.5|130.2|15
1652708730000|2022-05-16 13:45:30|132.52|130.22|132.41|130.11|132.52|130.22|132.41|130.11|11
1652708740000|2022-05-16 13:45:40|132.38|130.08|132.19|129.89|132.39|130.09|132.19|129.89|19
1652708750000|2022-05-16 13:45:50|132.18|129.88|132.21|129.91|132.22|129.92|132.17|129.87|11
1652708760000|2022-05-16 13:46:00|132.2|129.9|132.04|129.74|132.25|129.95|132.04|129.74|19
1652708770000|2022-05-16 13:46:10|132.03|129.73|131.78|129.48|132.03|129.73|131.78|129.48|26
1652708780000|2022-05-16 13:46:20|131.77|129.47|131.64|129.34|131.77|129.47|131.64|129.34|14
1652708790000|2022-05-16 13:46:30|131.67|129.37|131.62|129.32|131.82|129.52|131.62|129.32|18
1652708800000|2022-05-16 13:46:40|131.63|129.33|131.63|129.33|131.66|129.36|131.63|129.33|6
1652708810000|2022-05-16 13:46:50|131.62|129.32|131.58|129.28|131.62|129.32|131.57|129.27|11
1652708820000|2022-05-16 13:47:00|131.59|129.29|131.88|129.58|131.89|129.59|131.56|129.26|20
1652708830000|2022-05-16 13:47:10|131.89|129.59|131.89|129.59|131.92|129.62|131.85|129.55|16
1652708840000|2022-05-16 13:47:20|131.88|129.58|131.83|129.53|131.88|129.58|131.83|129.53|8
1652708850000|2022-05-16 13:47:30|131.8|129.5|131.7|129.4|131.8|129.5|131.7|129.4|7
1652708860000|2022-05-16 13:47:40|131.69|129.39|131.78|129.48|131.79|129.49|131.69|129.39|9
1652708870000|2022-05-16 13:47:50|131.76|129.46|131.69|129.39|131.76|129.46|131.68|129.38|9
1652708880000|2022-05-16 13:48:00|131.7|129.4|131.52|129.22|131.76|129.46|131.52|129.22|19
1652708890000|2022-05-16 13:48:10|131.55|129.25|131.69|129.39|131.69|129.39|131.55|129.25|11
1652708900000|2022-05-16 13:48:20|131.68|129.38|131.53|129.23|131.68|129.38|131.51|129.21|15
1652708910000|2022-05-16 13:48:30|131.59|129.29|131.61|129.31|131.72|129.42|131.53|129.23|25
1652708920000|2022-05-16 13:48:40|131.6|129.3|131.65|129.35|131.71|129.41|131.6|129.3|13
1652708930000|2022-05-16 13:48:50|131.64|129.34|131.54|129.24|131.64|129.34|131.54|129.24|13
1652708940000|2022-05-16 13:49:00|131.52|129.22|131.5|129.2|131.52|129.22|131.49|129.19|5
1652708950000|2022-05-16 13:49:10|131.52|129.22|131.67|129.37|131.67|129.37|131.52|129.22|12
1652708960000|2022-05-16 13:49:20|131.7|129.4|131.58|129.28|131.72|129.42|131.58|129.28|11
1652708970000|2022-05-16 13:49:30|131.53|129.23|131.52|129.22|131.53|129.23|131.52|129.22|2
1652708980000|2022-05-16 13:49:40|131.51|129.21|131.56|129.26|131.56|129.26|131.49|129.19|6
1652708990000|2022-05-16 13:49:50|131.57|129.27|131.61|129.31|131.63|129.33|131.53|129.23|14
1652709000000|2022-05-16 13:50:00|131.6|129.3|131.62|129.32|131.63|129.33|131.52|129.22|15
1652709010000|2022-05-16 13:50:10|131.61|129.31|131.33|129.03|131.61|129.31|131.33|129.03|19
1652709020000|2022-05-16 13:50:20|131.31|129.01|131.1|128.8|131.31|129.01|131.1|128.8|12
1652709030000|2022-05-16 13:50:30|131.13|128.83|131.44|129.14|131.44|129.14|131.1|128.8|18
1652709040000|2022-05-16 13:50:40|131.48|129.18|131.87|129.57|131.87|129.57|131.46|129.16|22
1652709050000|2022-05-16 13:50:50|131.88|129.58|131.91|129.61|131.99|129.69|131.88|129.58|19
1652709060000|2022-05-16 13:51:00|131.92|129.62|131.94|129.64|132.02|129.72|131.87|129.57|21
1652709070000|2022-05-16 13:51:10|131.95|129.65|132.07|129.77|132.07|129.77|131.95|129.65|9
1652709080000|2022-05-16 13:51:20|132.06|129.76|131.9|129.6|132.06|129.76|131.88|129.58|17
1652709090000|2022-05-16 13:51:30|131.89|129.59|131.65|129.35|131.89|129.59|131.64|129.34|23
1652709100000|2022-05-16 13:51:40|131.64|129.34|131.84|129.54|131.84|129.54|131.63|129.33|10
1652709110000|2022-05-16 13:51:50|131.83|129.53|131.83|129.53|131.93|129.63|131.83|129.53|19
1652709120000|2022-05-16 13:52:00|131.82|129.52|131.91|129.61|131.91|129.61|131.71|129.41|16
1652709130000|2022-05-16 13:52:10|131.89|129.59|131.84|129.54|131.9|129.6|131.81|129.51|18
1652709140000|2022-05-16 13:52:20|131.83|129.53|131.87|129.57|131.87|129.57|131.83|129.53|9
1652709150000|2022-05-16 13:52:30|131.89|129.59|131.9|129.6|131.93|129.63|131.88|129.58|13
1652709160000|2022-05-16 13:52:40|131.91|129.61|131.92|129.62|131.97|129.67|131.91|129.61|7
1652709170000|2022-05-16 13:52:50|131.94|129.64|132.06|129.76|132.08|129.78|131.94|129.64|13
1652709180000|2022-05-16 13:53:00|132.04|129.74|132.21|129.91|132.24|129.94|132.01|129.71|19
1652709190000|2022-05-16 13:53:10|132.24|129.94|132.31|130.01|132.34|130.04|132.24|129.94|17
1652709200000|2022-05-16 13:53:20|132.33|130.03|132.48|130.18|132.48|130.18|132.25|129.95|17
1652709210000|2022-05-16 13:53:30|132.45|130.15|132.74|130.44|132.74|130.44|132.44|130.14|16
1652709220000|2022-05-16 13:53:40|132.76|130.46|133.64|131.34|133.64|131.34|132.76|130.46|25
1652709230000|2022-05-16 13:53:50|133.66|131.36|133.26|130.96|133.76|131.46|133.26|130.96|28
1652709240000|2022-05-16 13:54:00|133.27|130.97|133.16|130.86|133.32|131.02|133.16|130.86|16
1652709250000|2022-05-16 13:54:10|133.15|130.85|132.76|130.46|133.15|130.85|132.75|130.45|23
1652709260000|2022-05-16 13:54:20|132.71|130.41|132.54|130.24|132.71|130.41|132.51|130.21|15
1652709270000|2022-05-16 13:54:30|132.53|130.23|132.4|130.1|132.53|130.23|132.4|130.1|10
1652709280000|2022-05-16 13:54:40|132.41|130.11|132.32|130.02|132.5|130.2|132.31|130.01|22
1652709290000|2022-05-16 13:54:50|132.38|130.08|132.43|130.13|132.43|130.13|132.38|130.08|8
1652709300000|2022-05-16 13:55:00|132.42|130.12|132.46|130.16|132.49|130.19|132.42|130.12|9
1652709310000|2022-05-16 13:55:10|132.47|130.17|132.62|130.32|132.64|130.34|132.47|130.17|13
1652709320000|2022-05-16 13:55:20|132.61|130.31|132.7|130.4|132.7|130.4|132.58|130.28|17
1652709330000|2022-05-16 13:55:30|132.69|130.39|132.74|130.44|132.74|130.44|132.67|130.37|10
1652709340000|2022-05-16 13:55:40|132.73|130.43|132.72|130.42|132.73|130.43|132.66|130.36|9
1652709350000|2022-05-16 13:55:50|132.73|130.43|132.48|130.18|132.73|130.43|132.48|130.18|16
1652709360000|2022-05-16 13:56:00|132.46|130.16|132.31|130.01|132.46|130.16|132.28|129.98|15
1652709370000|2022-05-16 13:56:10|132.3|130|132.33|130.03|132.33|130.03|132.21|129.91|13
1652709380000|2022-05-16 13:56:20|132.34|130.04|132.32|130.02|132.35|130.05|132.23|129.93|15
1652709390000|2022-05-16 13:56:30|132.31|130.01|132.23|129.93|132.32|130.02|132.23|129.93|11
1652709400000|2022-05-16 13:56:40|132.22|129.92|132.21|129.91|132.23|129.93|132.19|129.89|8
1652709410000|2022-05-16 13:56:50|132.2|129.9|132.28|129.98|132.3|130|132.18|129.88|10
1652709420000|2022-05-16 13:57:00|132.27|129.97|132.19|129.89|132.27|129.97|132.19|129.89|15
1652709430000|2022-05-16 13:57:10|132.18|129.88|132.05|129.75|132.18|129.88|131.99|129.69|15
1652709440000|2022-05-16 13:57:20|132.03|129.73|132.08|129.78|132.1|129.8|132.03|129.73|9
1652709450000|2022-05-16 13:57:30|132.09|129.79|132.07|129.77|132.09|129.79|132.06|129.76|9
1652709460000|2022-05-16 13:57:40|132.06|129.76|131.96|129.66|132.06|129.76|131.93|129.63|11
1652709470000|2022-05-16 13:57:50|131.97|129.67|131.95|129.65|132.01|129.71|131.94|129.64|13
1652709480000|2022-05-16 13:58:00|131.99|129.69|132.05|129.75|132.06|129.76|131.99|129.69|10
1652709490000|2022-05-16 13:58:10|132.03|129.73|131.93|129.63|132.03|129.73|131.91|129.61|13
1652709500000|2022-05-16 13:58:20|131.91|129.61|131.79|129.49|131.91|129.61|131.79|129.49|9
1652709510000|2022-05-16 13:58:30|131.76|129.46|131.75|129.45|131.76|129.46|131.7|129.4|11
1652709520000|2022-05-16 13:58:40|131.78|129.48|131.91|129.61|131.92|129.62|131.78|129.48|16
1652709530000|2022-05-16 13:58:50|131.89|129.59|131.82|129.52|131.9|129.6|131.82|129.52|8
1652709540000|2022-05-16 13:59:00|131.83|129.53|131.72|129.42|131.83|129.53|131.7|129.4|12
1652709550000|2022-05-16 13:59:10|131.75|129.45|131.79|129.49|131.93|129.63|131.75|129.45|19
1652709560000|2022-05-16 13:59:20|131.78|129.48|131.69|129.39|131.78|129.48|131.66|129.36|15
1652709570000|2022-05-16 13:59:30|131.68|129.38|131.71|129.41|131.71|129.41|131.65|129.35|15
1652709580000|2022-05-16 13:59:40|131.72|129.42|131.69|129.39|131.75|129.45|131.69|129.39|11
1652709590000|2022-05-16 13:59:50|131.68|129.38|131.59|129.29|131.68|129.38|131.57|129.27|10
1652709600000|2022-05-16 14:00:00|131.58|129.28|131.68|129.38|131.68|129.38|131.51|129.21|16
1652709610000|2022-05-16 14:00:10|131.69|129.39|131.91|129.61|131.91|129.61|131.69|129.39|15
1652709620000|2022-05-16 14:00:20|131.92|129.62|131.83|129.53|131.92|129.62|131.83|129.53|13
1652709630000|2022-05-16 14:00:30|131.82|129.52|131.51|129.21|131.82|129.52|131.51|129.21|25
1652709640000|2022-05-16 14:00:40|131.5|129.2|131.47|129.17|131.51|129.21|131.47|129.17|6
1652709650000|2022-05-16 14:00:50|131.48|129.18|131.47|129.17|131.48|129.18|131.47|129.17|2
1652709660000|2022-05-16 14:01:00|131.35|129.05|131.23|128.93|131.35|129.05|131.23|128.93|8
1652709670000|2022-05-16 14:01:10|131.31|129.01|131.23|128.93|131.37|129.07|131.23|128.93|10
1652709680000|2022-05-16 14:01:20|131.21|128.91|131.2|128.9|131.21|128.91|131.15|128.85|10
1652709690000|2022-05-16 14:01:30|131.24|128.94|131.28|128.98|131.28|128.98|131.23|128.93|8
1652709700000|2022-05-16 14:01:40|131.27|128.97|131.24|128.94|131.27|128.97|131.2|128.9|9
1652709710000|2022-05-16 14:01:50|131.26|128.96|131.35|129.05|131.35|129.05|131.26|128.96|7
1652709720000|2022-05-16 14:02:00|131.36|129.06|131.52|129.22|131.52|129.22|131.36|129.06|8
1652709730000|2022-05-16 14:02:10|131.53|129.23|131.51|129.21|131.53|129.23|131.51|129.21|7
1652709740000|2022-05-16 14:02:20|131.46|129.16|131.47|129.17|131.47|129.17|131.36|129.06|14
1652709750000|2022-05-16 14:02:30|131.48|129.18|131.65|129.35|131.66|129.36|131.48|129.18|9
1652709760000|2022-05-16 14:02:40|131.66|129.36|131.65|129.35|131.69|129.39|131.65|129.35|7
1652709770000|2022-05-16 14:02:50|131.61|129.31|131.58|129.28|131.61|129.31|131.56|129.26|6
1652709780000|2022-05-16 14:03:00|131.57|129.27|131.68|129.38|131.68|129.38|131.57|129.27|10
1652709790000|2022-05-16 14:03:10|131.69|129.39|131.74|129.44|131.75|129.45|131.69|129.39|10
1652709800000|2022-05-16 14:03:20|131.76|129.46|131.79|129.49|131.88|129.58|131.76|129.46|15
1652709810000|2022-05-16 14:03:30|131.78|129.48|131.76|129.46|131.79|129.49|131.72|129.42|12
1652709820000|2022-05-16 14:03:40|131.77|129.47|131.87|129.57|131.87|129.57|131.77|129.47|9
1652709830000|2022-05-16 14:03:50|131.86|129.56|131.88|129.58|131.88|129.58|131.81|129.51|12
1652709840000|2022-05-16 14:04:00|131.87|129.57|131.88|129.58|131.88|129.58|131.86|129.56|4
1652709850000|2022-05-16 14:04:10|131.87|129.57|131.88|129.58|131.88|129.58|131.84|129.54|6
1652709860000|2022-05-16 14:04:20|131.87|129.57|131.8|129.5|131.87|129.57|131.8|129.5|4
1652709870000|2022-05-16 14:04:30|131.81|129.51|131.85|129.55|131.88|129.58|131.81|129.51|11
1652709880000|2022-05-16 14:04:40|131.86|129.56|131.88|129.58|131.88|129.58|131.86|129.56|3
1652709890000|2022-05-16 14:04:50|131.86|129.56|131.83|129.53|131.87|129.57|131.79|129.49|11
1652709900000|2022-05-16 14:05:00|131.85|129.55|131.85|129.55|131.86|129.56|131.85|129.55|5
1652709910000|2022-05-16 14:05:10|131.84|129.54|131.86|129.56|131.86|129.56|131.83|129.53|4
1652709920000|2022-05-16 14:05:20|131.85|129.55|132.19|129.89|132.19|129.89|131.85|129.55|16
1652709930000|2022-05-16 14:05:30|132.24|129.94|132.58|130.28|132.58|130.28|132.24|129.94|23
1652709940000|2022-05-16 14:05:40|132.51|130.21|132.49|130.19|132.54|130.24|132.46|130.16|16
1652709950000|2022-05-16 14:05:50|132.5|130.2|132.63|130.33|132.68|130.38|132.5|130.2|17
1652709960000|2022-05-16 14:06:00|132.62|130.32|132.54|130.24|132.62|130.32|132.49|130.19|15
1652709970000|2022-05-16 14:06:10|132.55|130.25|132.65|130.35|132.65|130.35|132.51|130.21|17
1652709980000|2022-05-16 14:06:20|132.66|130.36|132.59|130.29|132.66|130.36|132.57|130.27|12
1652709990000|2022-05-16 14:06:30|132.58|130.28|132.52|130.22|132.58|130.28|132.5|130.2|13
1652710000000|2022-05-16 14:06:40|132.53|130.23|132.54|130.24|132.55|130.25|132.53|130.23|4
1652710010000|2022-05-16 14:06:50|132.55|130.25|132.61|130.31|132.63|130.33|132.55|130.25|11
1652710020000|2022-05-16 14:07:00|132.62|130.32|132.71|130.41|132.71|130.41|132.62|130.32|11
1652710030000|2022-05-16 14:07:10|132.72|130.42|132.9|130.6|132.94|130.64|132.72|130.42|16
1652710040000|2022-05-16 14:07:20|132.89|130.59|132.96|130.66|132.96|130.66|132.89|130.59|11
1652710050000|2022-05-16 14:07:30|132.95|130.65|132.85|130.55|132.96|130.66|132.85|130.55|7
1652710060000|2022-05-16 14:07:40|132.82|130.52|132.8|130.5|132.82|130.52|132.8|130.5|2
1652710070000|2022-05-16 14:07:50|132.81|130.51|132.8|130.5|132.81|130.51|132.79|130.49|4
1652710080000|2022-05-16 14:08:00|132.82|130.52|132.85|130.55|132.85|130.55|132.82|130.52|6
1652710090000|2022-05-16 14:08:10|132.86|130.56|132.87|130.57|132.87|130.57|132.85|130.55|4
1652710100000|2022-05-16 14:08:20|132.91|130.61|132.93|130.63|132.93|130.63|132.88|130.58|10
1652710110000|2022-05-16 14:08:30|132.92|130.62|132.9|130.6|132.96|130.66|132.89|130.59|13
1652710120000|2022-05-16 14:08:40|132.94|130.64|132.97|130.67|132.98|130.68|132.94|130.64|7
1652710130000|2022-05-16 14:08:50|132.98|130.68|132.99|130.69|133.03|130.73|132.97|130.67|8
1652710140000|2022-05-16 14:09:00|133|130.7|133.18|130.88|133.18|130.88|133|130.7|12
1652710150000|2022-05-16 14:09:10|133.19|130.89|133.28|130.98|133.28|130.98|133.19|130.89|8
1652710160000|2022-05-16 14:09:20|133.29|130.99|133.29|130.99|133.32|131.02|133.24|130.94|10
1652710170000|2022-05-16 14:09:30|133.28|130.98|133.24|130.94|133.31|131.01|133.24|130.94|8
1652710180000|2022-05-16 14:09:40|133.23|130.93|133.22|130.92|133.23|130.93|133.2|130.9|9
1652710190000|2022-05-16 14:09:50|133.24|130.94|133.34|131.04|133.34|131.04|133.24|130.94|9
1652710210000|2022-05-16 14:10:10|133.35|131.05|133.18|130.88|133.35|131.05|133.18|130.88|10
1652710220000|2022-05-16 14:10:20|133.16|130.86|133.2|130.9|133.2|130.9|133.15|130.85|7
1652710230000|2022-05-16 14:10:30|133.23|130.93|133.23|130.93|133.24|130.94|133.2|130.9|8
1652710240000|2022-05-16 14:10:40|133.22|130.92|133.2|130.9|133.22|130.92|133.2|130.9|3
1652710250000|2022-05-16 14:10:50|133.22|130.92|133.22|130.92|133.24|130.94|133.22|130.92|7
1652710260000|2022-05-16 14:11:00|133.23|130.93|133.26|130.96|133.27|130.97|133.23|130.93|23
1652710270000|2022-05-16 14:11:10|133.27|130.97|133.32|131.02|133.32|131.02|133.26|130.96|7
1652710280000|2022-05-16 14:11:20|133.33|131.03|133.5|131.2|133.5|131.2|133.33|131.03|8
1652710290000|2022-05-16 14:11:30|133.51|131.21|133.5|131.2|133.51|131.21|133.5|131.2|4
1652710300000|2022-05-16 14:11:40|133.52|131.22|133.5|131.2|133.52|131.22|133.5|131.2|3
1652710310000|2022-05-16 14:11:50|133.46|131.16|133.48|131.18|133.48|131.18|133.39|131.09|13
1652710320000|2022-05-16 14:12:00|133.51|131.21|133.53|131.23|133.54|131.24|133.48|131.18|10
1652710330000|2022-05-16 14:12:10|133.52|131.22|133.51|131.21|133.53|131.23|133.48|131.18|9
1652710340000|2022-05-16 14:12:20|133.52|131.22|133.52|131.22|133.54|131.24|133.52|131.22|4
1652710350000|2022-05-16 14:12:30|133.48|131.18|133.38|131.08|133.48|131.18|133.37|131.07|22
1652710360000|2022-05-16 14:12:40|133.37|131.07|133.32|131.02|133.42|131.12|133.32|131.02|16
1652710370000|2022-05-16 14:12:50|133.33|131.03|133.39|131.09|133.43|131.13|133.33|131.03|8
1652710380000|2022-05-16 14:13:00|133.38|131.08|133.25|130.95|133.38|131.08|133.25|130.95|10
1652710390000|2022-05-16 14:13:10|133.24|130.94|133.15|130.85|133.24|130.94|133.15|130.85|8
1652710400000|2022-05-16 14:13:20|133.16|130.86|133.16|130.86|133.16|130.86|133.16|130.86|1
1652710410000|2022-05-16 14:13:30|133.15|130.85|133.17|130.87|133.18|130.88|133.13|130.83|6
1652710420000|2022-05-16 14:13:40|133.16|130.86|133.17|130.87|133.18|130.88|133.16|130.86|3
1652710430000|2022-05-16 14:13:50|133.16|130.86|133.16|130.86|133.17|130.87|133.14|130.84|6
1652710440000|2022-05-16 14:14:00|133.15|130.85|133.21|130.91|133.21|130.91|133.14|130.84|8
1652710450000|2022-05-16 14:14:10|133.22|130.92|133.01|130.71|133.25|130.95|133|130.7|13
1652710460000|2022-05-16 14:14:20|133|130.7|132.98|130.68|133|130.7|132.97|130.67|5
1652710470000|2022-05-16 14:14:30|132.97|130.67|132.88|130.58|132.97|130.67|132.88|130.58|11
1652710480000|2022-05-16 14:14:40|132.86|130.56|132.76|130.46|132.86|130.56|132.75|130.45|10
1652710490000|2022-05-16 14:14:50|132.75|130.45|132.49|130.19|132.75|130.45|132.48|130.18|20
1652710500000|2022-05-16 14:15:00|132.5|130.2|132.74|130.44|132.75|130.45|132.5|130.2|20
1652710510000|2022-05-16 14:15:10|132.73|130.43|132.72|130.42|132.8|130.5|132.72|130.42|15
1652710520000|2022-05-16 14:15:20|132.73|130.43|132.78|130.48|132.78|130.48|132.73|130.43|7
1652710530000|2022-05-16 14:15:30|132.74|130.44|132.79|130.49|132.81|130.51|132.74|130.44|9
1652710540000|2022-05-16 14:15:40|132.78|130.48|132.74|130.44|132.78|130.48|132.71|130.41|6
1652710550000|2022-05-16 14:15:50|132.72|130.42|132.92|130.62|132.92|130.62|132.72|130.42|14
1652710560000|2022-05-16 14:16:00|132.93|130.63|133.08|130.78|133.11|130.81|132.93|130.63|17
1652710570000|2022-05-16 14:16:10|133.09|130.79|133.33|131.03|133.33|131.03|133.09|130.79|14
1652710580000|2022-05-16 14:16:20|133.34|131.04|133.53|131.23|133.53|131.23|133.34|131.04|15
1652710590000|2022-05-16 14:16:30|133.52|131.22|133.47|131.17|133.53|131.23|133.47|131.17|17
1652710600000|2022-05-16 14:16:40|133.44|131.14|133.38|131.08|133.44|131.14|133.37|131.07|16
1652710610000|2022-05-16 14:16:50|133.37|131.07|133.31|131.01|133.37|131.07|133.3|131|7
1652710620000|2022-05-16 14:17:00|133.32|131.02|133.31|131.01|133.35|131.05|133.31|131.01|8
1652710630000|2022-05-16 14:17:10|133.32|131.02|133.33|131.03|133.35|131.05|133.32|131.02|7
1652710640000|2022-05-16 14:17:20|133.32|131.02|133.29|130.99|133.32|131.02|133.29|130.99|3
1652710650000|2022-05-16 14:17:30|133.31|131.01|133.31|131.01|133.31|131.01|133.31|131.01|1
1652710660000|2022-05-16 14:17:40|133.34|131.04|133.2|130.9|133.34|131.04|133.2|130.9|8
1652710670000|2022-05-16 14:17:50|133.18|130.88|133.24|130.94|133.24|130.94|133.16|130.86|9
1652710680000|2022-05-16 14:18:00|133.25|130.95|133.2|130.9|133.29|130.99|133.2|130.9|16
1652710690000|2022-05-16 14:18:10|133.21|130.91|133.25|130.95|133.25|130.95|133.21|130.91|5
1652710700000|2022-05-16 14:18:20|133.24|130.94|133.18|130.88|133.24|130.94|133.18|130.88|9
1652710710000|2022-05-16 14:18:30|133.17|130.87|133.18|130.88|133.18|130.88|133.15|130.85|5
1652710720000|2022-05-16 14:18:40|133.17|130.87|133.15|130.85|133.17|130.87|133.15|130.85|3
1652710730000|2022-05-16 14:18:50|133.16|130.86|133.14|130.84|133.16|130.86|133.14|130.84|3
1652710740000|2022-05-16 14:19:00|133.16|130.86|133.17|130.87|133.18|130.88|133.15|130.85|7
1652710750000|2022-05-16 14:19:10|133.18|130.88|133.18|130.88|133.18|130.88|133.18|130.88|1
1652710760000|2022-05-16 14:19:20|133.17|130.87|133.18|130.88|133.18|130.88|133.16|130.86|8
1652710770000|2022-05-16 14:19:30|133.21|130.91|133.38|131.08|133.38|131.08|133.21|130.91|13
1652710780000|2022-05-16 14:19:40|133.4|131.1|133.46|131.16|133.46|131.16|133.39|131.09|7
1652710790000|2022-05-16 14:19:50|133.44|131.14|133.39|131.09|133.44|131.14|133.39|131.09|6
1652710800000|2022-05-16 14:20:00|133.4|131.1|133.55|131.25|133.55|131.25|133.39|131.09|14
1652710810000|2022-05-16 14:20:10|133.54|131.24|133.56|131.26|133.56|131.26|133.54|131.24|3
1652710820000|2022-05-16 14:20:20|133.57|131.27|133.42|131.12|133.58|131.28|133.42|131.12|10
1652710830000|2022-05-16 14:20:30|133.39|131.09|133.46|131.16|133.47|131.17|133.37|131.07|10
1652710840000|2022-05-16 14:20:40|133.44|131.14|133.38|131.08|133.44|131.14|133.37|131.07|9
1652710850000|2022-05-16 14:20:50|133.39|131.09|133.39|131.09|133.39|131.09|133.37|131.07|5
1652710860000|2022-05-16 14:21:00|133.38|131.08|133.46|131.16|133.46|131.16|133.36|131.06|14
1652710870000|2022-05-16 14:21:10|133.47|131.17|133.42|131.12|133.48|131.18|133.42|131.12|10
1652710880000|2022-05-16 14:21:20|133.41|131.11|133.48|131.18|133.48|131.18|133.4|131.1|8
1652710890000|2022-05-16 14:21:30|133.47|131.17|133.4|131.1|133.47|131.17|133.4|131.1|5
1652710900000|2022-05-16 14:21:40|133.39|131.09|133.32|131.02|133.39|131.09|133.32|131.02|5
1652710910000|2022-05-16 14:21:50|133.31|131.01|133.3|131|133.31|131.01|133.3|131|2
1652710920000|2022-05-16 14:22:00|133.28|130.98|133.19|130.89|133.28|130.98|133.17|130.87|12
1652710930000|2022-05-16 14:22:10|133.2|130.9|133.33|131.03|133.36|131.06|133.2|130.9|15
1652710940000|2022-05-16 14:22:20|133.32|131.02|133.34|131.04|133.35|131.05|133.31|131.01|9
1652710950000|2022-05-16 14:22:30|133.36|131.06|133.46|131.16|133.47|131.17|133.36|131.06|9
1652710960000|2022-05-16 14:22:40|133.45|131.15|133.4|131.1|133.45|131.15|133.4|131.1|14
1652710970000|2022-05-16 14:22:50|133.38|131.08|133.3|131|133.38|131.08|133.28|130.98|11
1652710980000|2022-05-16 14:23:00|133.31|131.01|133.39|131.09|133.4|131.1|133.31|131.01|8
1652710990000|2022-05-16 14:23:10|133.4|131.1|133.45|131.15|133.47|131.17|133.4|131.1|8
1652711000000|2022-05-16 14:23:20|133.43|131.13|133.43|131.13|133.44|131.14|133.43|131.13|5
1652711010000|2022-05-16 14:23:30|133.41|131.11|133.33|131.03|133.41|131.11|133.33|131.03|12
1652711020000|2022-05-16 14:23:40|133.32|131.02|133.32|131.02|133.32|131.02|133.31|131.01|3
1652711030000|2022-05-16 14:23:50|133.3|131|133.31|131.01|133.31|131.01|133.3|131|2
1652711040000|2022-05-16 14:24:00|133.32|131.02|133.36|131.06|133.36|131.06|133.31|131.01|8
1652711050000|2022-05-16 14:24:10|133.35|131.05|133.27|130.97|133.35|131.05|133.26|130.96|14
1652711060000|2022-05-16 14:24:20|133.28|130.98|133.33|131.03|133.34|131.04|133.28|130.98|4
1652711070000|2022-05-16 14:24:30|133.32|131.02|133.27|130.97|133.32|131.02|133.27|130.97|7
1652711080000|2022-05-16 14:24:40|133.26|130.96|133.26|130.96|133.27|130.97|133.26|130.96|3
1652711090000|2022-05-16 14:24:50|133.25|130.95|133.17|130.87|133.25|130.95|133.15|130.85|11
1652711100000|2022-05-16 14:25:00|133.18|130.88|133.24|130.94|133.24|130.94|133.18|130.88|5
1652711110000|2022-05-16 14:25:10|133.25|130.95|133.39|131.09|133.39|131.09|133.25|130.95|9
1652711120000|2022-05-16 14:25:20|133.41|131.11|133.3|131|133.42|131.12|133.3|131|10
1652711130000|2022-05-16 14:25:30|133.31|131.01|133.2|130.9|133.31|131.01|133.2|130.9|11
1652711140000|2022-05-16 14:25:40|133.19|130.89|133.17|130.87|133.19|130.89|133.16|130.86|5
1652711150000|2022-05-16 14:25:50|133.16|130.86|133.11|130.81|133.16|130.86|133.11|130.81|6
1652711160000|2022-05-16 14:26:00|133.12|130.82|132.86|130.56|133.12|130.82|132.86|130.56|14
1652711170000|2022-05-16 14:26:10|132.78|130.48|132.67|130.37|132.78|130.48|132.65|130.35|12
1652711180000|2022-05-16 14:26:20|132.66|130.36|132.63|130.33|132.66|130.36|132.62|130.32|8
1652711190000|2022-05-16 14:26:30|132.64|130.34|132.71|130.41|132.75|130.45|132.64|130.34|12
1652711200000|2022-05-16 14:26:40|132.72|130.42|132.69|130.39|132.72|130.42|132.67|130.37|8
1652711210000|2022-05-16 14:26:50|132.7|130.4|132.7|130.4|132.71|130.41|132.7|130.4|3
1652711220000|2022-05-16 14:27:00|132.71|130.41|132.84|130.54|132.84|130.54|132.71|130.41|7
1652711230000|2022-05-16 14:27:10|132.87|130.57|132.86|130.56|132.9|130.6|132.83|130.53|15
1652711240000|2022-05-16 14:27:20|132.83|130.53|132.78|130.48|132.83|130.53|132.77|130.47|4
1652711250000|2022-05-16 14:27:30|132.77|130.47|132.76|130.46|132.77|130.47|132.72|130.42|6
1652711260000|2022-05-16 14:27:40|132.75|130.45|132.62|130.32|132.75|130.45|132.62|130.32|12
1652711270000|2022-05-16 14:27:50|132.63|130.33|132.75|130.45|132.76|130.46|132.63|130.33|11
1652711280000|2022-05-16 14:28:00|132.73|130.43|132.8|130.5|132.8|130.5|132.73|130.43|5
1652711290000|2022-05-16 14:28:10|132.82|130.52|132.83|130.53|132.85|130.55|132.81|130.51|9
1652711300000|2022-05-16 14:28:20|132.84|130.54|132.84|130.54|132.84|130.54|132.8|130.5|7
1652711310000|2022-05-16 14:28:30|132.83|130.53|132.79|130.49|132.83|130.53|132.79|130.49|5
1652711320000|2022-05-16 14:28:40|132.8|130.5|132.7|130.4|132.82|130.52|132.65|130.35|16
1652711330000|2022-05-16 14:28:50|132.69|130.39|132.78|130.48|132.78|130.48|132.69|130.39|7
1652711340000|2022-05-16 14:29:00|132.82|130.52|132.98|130.68|132.98|130.68|132.82|130.52|13
1652711350000|2022-05-16 14:29:10|133.04|130.74|133.07|130.77|133.08|130.78|133.03|130.73|10
1652711360000|2022-05-16 14:29:20|133.08|130.78|133.34|131.04|133.34|131.04|133.08|130.78|12
1652711370000|2022-05-16 14:29:30|133.35|131.05|133.27|130.97|133.35|131.05|133.27|130.97|7
1652711380000|2022-05-16 14:29:40|133.29|130.99|133.33|131.03|133.35|131.05|133.29|130.99|7
1652711390000|2022-05-16 14:29:50|133.34|131.04|133.39|131.09|133.39|131.09|133.34|131.04|5
1652711400000|2022-05-16 14:30:00|133.4|131.1|133.53|131.23|133.59|131.29|133.4|131.1|16
1652711410000|2022-05-16 14:30:10|133.5|131.2|133.48|131.18|133.51|131.21|133.44|131.14|19
1652711420000|2022-05-16 14:30:20|133.49|131.19|133.46|131.16|133.52|131.22|133.43|131.13|9
1652711430000|2022-05-16 14:30:30|133.45|131.15|133.33|131.03|133.45|131.15|133.33|131.03|13
1652711440000|2022-05-16 14:30:40|133.31|131.01|133.26|130.96|133.31|131.01|133.24|130.94|11
1652711450000|2022-05-16 14:30:50|133.29|130.99|133.4|131.1|133.4|131.1|133.29|130.99|9
1652711460000|2022-05-16 14:31:00|133.41|131.11|133.38|131.08|133.42|131.12|133.38|131.08|6
1652711470000|2022-05-16 14:31:10|133.35|131.05|133.27|130.97|133.35|131.05|133.27|130.97|8
1652711480000|2022-05-16 14:31:20|133.26|130.96|133.22|130.92|133.26|130.96|133.22|130.92|4
1652711490000|2022-05-16 14:31:30|133.21|130.91|133.23|130.93|133.28|130.98|133.21|130.91|9
1652711500000|2022-05-16 14:31:40|133.22|130.92|133.15|130.85|133.22|130.92|133.15|130.85|8
1652711510000|2022-05-16 14:31:50|133.16|130.86|133.16|130.86|133.19|130.89|133.16|130.86|8
1652711520000|2022-05-16 14:32:00|133.17|130.87|132.88|130.58|133.17|130.87|132.88|130.58|15
1652711530000|2022-05-16 14:32:10|132.87|130.57|132.79|130.49|132.87|130.57|132.77|130.47|10
1652711540000|2022-05-16 14:32:20|132.78|130.48|132.75|130.45|132.79|130.49|132.72|130.42|6
1652711550000|2022-05-16 14:32:30|132.77|130.47|132.73|130.43|132.77|130.47|132.73|130.43|3
1652711560000|2022-05-16 14:32:40|132.72|130.42|132.68|130.38|132.72|130.42|132.59|130.29|16
1652711570000|2022-05-16 14:32:50|132.69|130.39|132.6|130.3|132.71|130.41|132.6|130.3|14
1652711580000|2022-05-16 14:33:00|132.59|130.29|132.56|130.26|132.6|130.3|132.55|130.25|8
1652711590000|2022-05-16 14:33:10|132.55|130.25|132.56|130.26|132.56|130.26|132.51|130.21|9
1652711600000|2022-05-16 14:33:20|132.57|130.27|132.58|130.28|132.59|130.29|132.57|130.27|5
1652711610000|2022-05-16 14:33:30|132.59|130.29|132.59|130.29|132.65|130.35|132.58|130.28|15
1652711620000|2022-05-16 14:33:40|132.57|130.27|132.29|129.99|132.57|130.27|132.29|129.99|12
1652711630000|2022-05-16 14:33:50|132.28|129.98|132.24|129.94|132.29|129.99|132.23|129.93|11
1652711640000|2022-05-16 14:34:00|132.23|129.93|132.21|129.91|132.23|129.93|132.08|129.78|15
1652711650000|2022-05-16 14:34:10|132.19|129.89|132.1|129.8|132.19|129.89|132.08|129.78|12
1652711660000|2022-05-16 14:34:20|132.13|129.83|132.13|129.83|132.13|129.83|132.13|129.83|1
1652711670000|2022-05-16 14:34:30|132.14|129.84|132.19|129.89|132.19|129.89|132.14|129.84|6
1652711680000|2022-05-16 14:34:40|132.18|129.88|132.1|129.8|132.18|129.88|132.08|129.78|8
1652711690000|2022-05-16 14:34:50|132.15|129.85|132.2|129.9|132.2|129.9|132.15|129.85|5
1652711700000|2022-05-16 14:35:00|132.19|129.89|132.18|129.88|132.19|129.89|132.18|129.88|2
1652711710000|2022-05-16 14:35:10|132.19|129.89|132.2|129.9|132.2|129.9|132.19|129.89|2
1652711730000|2022-05-16 14:35:30|132.21|129.91|132.3|130|132.3|130|132.21|129.91|6
1652711740000|2022-05-16 14:35:40|132.31|130.01|132.31|130.01|132.34|130.04|132.31|130.01|4
1652711750000|2022-05-16 14:35:50|132.32|130.02|132.32|130.02|132.38|130.08|132.32|130.02|10
1652711760000|2022-05-16 14:36:00|132.33|130.03|132.46|130.16|132.46|130.16|132.33|130.03|9
1652711770000|2022-05-16 14:36:10|132.45|130.15|132.35|130.05|132.45|130.15|132.35|130.05|6
1652711780000|2022-05-16 14:36:20|132.36|130.06|132.39|130.09|132.4|130.1|132.36|130.06|5
1652711790000|2022-05-16 14:36:30|132.37|130.07|132.38|130.08|132.38|130.08|132.37|130.07|2
1652711800000|2022-05-16 14:36:40|132.37|130.07|132.34|130.04|132.38|130.08|132.34|130.04|9
1652711810000|2022-05-16 14:36:50|132.3|130|132.28|129.98|132.31|130.01|132.28|129.98|4
1652711820000|2022-05-16 14:37:00|132.3|130|132.41|130.11|132.41|130.11|132.3|130|8
1652711830000|2022-05-16 14:37:10|132.43|130.13|132.45|130.15|132.47|130.17|132.43|130.13|6
1652711840000|2022-05-16 14:37:20|132.43|130.13|132.37|130.07|132.43|130.13|132.33|130.03|9
1652711850000|2022-05-16 14:37:30|132.38|130.08|132.31|130.01|132.38|130.08|132.31|130.01|5
1652711860000|2022-05-16 14:37:40|132.32|130.02|132.3|130|132.32|130.02|132.3|130|5
1652711870000|2022-05-16 14:37:50|132.26|129.96|132.17|129.87|132.26|129.96|132.17|129.87|8
1652711880000|2022-05-16 14:38:00|132.16|129.86|132.2|129.9|132.2|129.9|132.16|129.86|3
1652711890000|2022-05-16 14:38:10|132.19|129.89|132.14|129.84|132.19|129.89|132.11|129.81|7
1652711900000|2022-05-16 14:38:20|132.16|129.86|132.17|129.87|132.17|129.87|132.16|129.86|2
1652711910000|2022-05-16 14:38:30|132.16|129.86|132.23|129.93|132.29|129.99|132.16|129.86|12
1652711920000|2022-05-16 14:38:40|132.26|129.96|132.31|130.01|132.36|130.06|132.26|129.96|12
1652711930000|2022-05-16 14:38:50|132.32|130.02|132.35|130.05|132.35|130.05|132.32|130.02|2
1652711940000|2022-05-16 14:39:00|132.36|130.06|132.36|130.06|132.39|130.09|132.36|130.06|6
1652711950000|2022-05-16 14:39:10|132.37|130.07|132.46|130.16|132.49|130.19|132.37|130.07|12
1652711960000|2022-05-16 14:39:20|132.44|130.14|132.36|130.06|132.44|130.14|132.34|130.04|12
1652711970000|2022-05-16 14:39:30|132.38|130.08|132.39|130.09|132.39|130.09|132.38|130.08|4
1652711980000|2022-05-16 14:39:40|132.34|130.04|132.4|130.1|132.4|130.1|132.34|130.04|6
1652711990000|2022-05-16 14:39:50|132.46|130.16|132.41|130.11|132.48|130.18|132.4|130.1|11
1652712000000|2022-05-16 14:40:00|132.4|130.1|132.29|129.99|132.4|130.1|132.25|129.95|14
1652712010000|2022-05-16 14:40:10|132.28|129.98|132.27|129.97|132.28|129.98|132.24|129.94|5
1652712020000|2022-05-16 14:40:20|132.25|129.95|132.23|129.93|132.25|129.95|132.22|129.92|4
1652712030000|2022-05-16 14:40:30|132.22|129.92|131.92|129.62|132.22|129.92|131.92|129.62|16
1652712040000|2022-05-16 14:40:40|131.93|129.63|132.2|129.9|132.2|129.9|131.93|129.63|14
1652712050000|2022-05-16 14:40:50|132.19|129.89|132.16|129.86|132.19|129.89|132.14|129.84|8
1652712060000|2022-05-16 14:41:00|132.15|129.85|132.27|129.97|132.28|129.98|132.15|129.85|11
1652712070000|2022-05-16 14:41:10|132.26|129.96|132.19|129.89|132.26|129.96|132.19|129.89|7
1652712080000|2022-05-16 14:41:20|132.18|129.88|132.24|129.94|132.24|129.94|132.17|129.87|7
1652712090000|2022-05-16 14:41:30|132.27|129.97|132.22|129.92|132.28|129.98|132.21|129.91|8
1652712100000|2022-05-16 14:41:40|132.21|129.91|132.25|129.95|132.25|129.95|132.19|129.89|7
1652712110000|2022-05-16 14:41:50|132.24|129.94|132.21|129.91|132.25|129.95|132.21|129.91|4
1652712120000|2022-05-16 14:42:00|132.2|129.9|132.24|129.94|132.24|129.94|132.19|129.89|6
1652712130000|2022-05-16 14:42:10|132.23|129.93|132.2|129.9|132.23|129.93|132.2|129.9|4
1652712140000|2022-05-16 14:42:20|132.19|129.89|131.78|129.48|132.19|129.89|131.78|129.48|21
1652712150000|2022-05-16 14:42:30|131.8|129.5|131.88|129.58|131.88|129.58|131.8|129.5|7
1652712160000|2022-05-16 14:42:40|131.9|129.6|131.98|129.68|132|129.7|131.83|129.53|22
1652712170000|2022-05-16 14:42:50|132.01|129.71|132.01|129.71|132.05|129.75|131.99|129.69|12
1652712180000|2022-05-16 14:43:00|132.02|129.72|132.08|129.78|132.08|129.78|132.02|129.72|3
1652712190000|2022-05-16 14:43:10|132.07|129.77|132.07|129.77|132.07|129.77|132.07|129.77|1
1652712200000|2022-05-16 14:43:20|132.05|129.75|132.07|129.77|132.07|129.77|132|129.7|5
1652712210000|2022-05-16 14:43:30|132.08|129.78|132.19|129.89|132.23|129.93|132.08|129.78|12
1652712220000|2022-05-16 14:43:40|132.18|129.88|132.19|129.89|132.19|129.89|132.17|129.87|3
1652712230000|2022-05-16 14:43:50|132.18|129.88|132.08|129.78|132.18|129.88|132.08|129.78|4
1652712240000|2022-05-16 14:44:00|132.04|129.74|131.97|129.67|132.04|129.74|131.97|129.67|9
1652712250000|2022-05-16 14:44:10|131.99|129.69|131.98|129.68|132.02|129.72|131.97|129.67|8
1652712260000|2022-05-16 14:44:20|131.97|129.67|132.04|129.74|132.05|129.75|131.97|129.67|6
1652712270000|2022-05-16 14:44:30|132.03|129.73|131.97|129.67|132.03|129.73|131.97|129.67|5
1652712290000|2022-05-16 14:44:50|131.98|129.68|132|129.7|132.01|129.71|131.98|129.68|3
1652712300000|2022-05-16 14:45:00|131.99|129.69|131.88|129.58|131.99|129.69|131.88|129.58|8
1652712310000|2022-05-16 14:45:10|131.87|129.57|131.79|129.49|131.87|129.57|131.78|129.48|8
1652712320000|2022-05-16 14:45:20|131.78|129.48|131.76|129.46|131.81|129.51|131.75|129.45|10
1652712330000|2022-05-16 14:45:30|131.75|129.45|131.64|129.34|131.75|129.45|131.64|129.34|5
1652712340000|2022-05-16 14:45:40|131.65|129.35|131.56|129.26|131.65|129.35|131.55|129.25|6
1652712350000|2022-05-16 14:45:50|131.53|129.23|131.47|129.17|131.53|129.23|131.47|129.17|6
1652712370000|2022-05-16 14:46:10|131.52|129.22|131.52|129.22|131.52|129.22|131.52|129.22|1
1652712380000|2022-05-16 14:46:20|131.51|129.21|131.47|129.17|131.51|129.21|131.47|129.17|5
1652712400000|2022-05-16 14:46:40|131.5|129.2|131.48|129.18|131.55|129.25|131.48|129.18|10
1652712410000|2022-05-16 14:46:50|131.47|129.17|131.47|129.17|131.47|129.17|131.47|129.17|1
1652712430000|2022-05-16 14:47:10|131.38|129.08|131.29|128.99|131.38|129.08|131.28|128.98|8
1652712440000|2022-05-16 14:47:20|131.28|128.98|131.42|129.12|131.42|129.12|131.27|128.97|11
1652712450000|2022-05-16 14:47:30|131.43|129.13|131.45|129.15|131.45|129.15|131.43|129.13|3
1652712460000|2022-05-16 14:47:40|131.44|129.14|131.55|129.25|131.55|129.25|131.44|129.14|7
1652712470000|2022-05-16 14:47:50|131.58|129.28|131.65|129.35|131.65|129.35|131.58|129.28|6
1652712480000|2022-05-16 14:48:00|131.66|129.36|131.69|129.39|131.69|129.39|131.66|129.36|3
1652712490000|2022-05-16 14:48:10|131.68|129.38|131.58|129.28|131.68|129.38|131.58|129.28|4
1652712500000|2022-05-16 14:48:20|131.59|129.29|131.76|129.46|131.76|129.46|131.59|129.29|10
1652712510000|2022-05-16 14:48:30|131.75|129.45|131.72|129.42|131.75|129.45|131.71|129.41|8
1652712520000|2022-05-16 14:48:40|131.73|129.43|131.73|129.43|131.74|129.44|131.71|129.41|6
1652712530000|2022-05-16 14:48:50|131.74|129.44|131.8|129.5|131.84|129.54|131.74|129.44|11
1652712540000|2022-05-16 14:49:00|131.77|129.47|131.68|129.38|131.78|129.48|131.68|129.38|9
1652712550000|2022-05-16 14:49:10|131.69|129.39|131.64|129.34|131.69|129.39|131.64|129.34|3
1652712560000|2022-05-16 14:49:20|131.63|129.33|131.67|129.37|131.67|129.37|131.63|129.33|5
1652712570000|2022-05-16 14:49:30|131.69|129.39|131.67|129.37|131.7|129.4|131.67|129.37|5
1652712580000|2022-05-16 14:49:40|131.66|129.36|131.61|129.31|131.66|129.36|131.61|129.31|4
1652712590000|2022-05-16 14:49:50|131.59|129.29|131.53|129.23|131.59|129.29|131.53|129.23|5
1652712600000|2022-05-16 14:50:00|131.52|129.22|131.51|129.21|131.52|129.22|131.51|129.21|2
1652712610000|2022-05-16 14:50:10|131.49|129.19|131.57|129.27|131.57|129.27|131.49|129.19|9
1652712620000|2022-05-16 14:50:20|131.59|129.29|131.68|129.38|131.69|129.39|131.59|129.29|5
1652712630000|2022-05-16 14:50:30|131.69|129.39|131.7|129.4|131.7|129.4|131.69|129.39|2
1652712640000|2022-05-16 14:50:40|131.68|129.38|131.68|129.38|131.68|129.38|131.68|129.38|1
1652712650000|2022-05-16 14:50:50|131.67|129.37|131.56|129.26|131.67|129.37|131.56|129.26|6
1652712660000|2022-05-16 14:51:00|131.53|129.23|131.34|129.04|131.53|129.23|131.31|129.01|16
1652712670000|2022-05-16 14:51:10|131.33|129.03|131.41|129.11|131.41|129.11|131.33|129.03|9
1652712680000|2022-05-16 14:51:20|131.42|129.12|131.5|129.2|131.5|129.2|131.42|129.12|6
1652712690000|2022-05-16 14:51:30|131.51|129.21|131.58|129.28|131.58|129.28|131.51|129.21|5
1652712700000|2022-05-16 14:51:40|131.59|129.29|131.6|129.3|131.6|129.3|131.59|129.29|2
1652712710000|2022-05-16 14:51:50|131.62|129.32|131.64|129.34|131.64|129.34|131.62|129.32|3
1652712720000|2022-05-16 14:52:00|131.66|129.36|131.57|129.27|131.66|129.36|131.57|129.27|7
1652712730000|2022-05-16 14:52:10|131.56|129.26|131.51|129.21|131.56|129.26|131.51|129.21|5
1652712740000|2022-05-16 14:52:20|131.5|129.2|131.47|129.17|131.5|129.2|131.47|129.17|3
1652712750000|2022-05-16 14:52:30|131.46|129.16|131.42|129.12|131.46|129.16|131.42|129.12|2
1652712760000|2022-05-16 14:52:40|131.43|129.13|131.51|129.21|131.51|129.21|131.43|129.13|5
1652712770000|2022-05-16 14:52:50|131.5|129.2|131.42|129.12|131.5|129.2|131.42|129.12|5
1652712780000|2022-05-16 14:53:00|131.41|129.11|131.31|129.01|131.41|129.11|131.31|129.01|8
1652712790000|2022-05-16 14:53:10|131.3|129|131.3|129|131.3|129|131.29|128.99|3
1652712810000|2022-05-16 14:53:30|131.33|129.03|131.33|129.03|131.33|129.03|131.33|129.03|1
1652712820000|2022-05-16 14:53:40|131.34|129.04|131.37|129.07|131.37|129.07|131.34|129.04|3
1652712830000|2022-05-16 14:53:50|131.34|129.04|131.26|128.96|131.34|129.04|131.26|128.96|5
1652712840000|2022-05-16 14:54:00|131.25|128.95|131.22|128.92|131.25|128.95|131.2|128.9|8
1652712850000|2022-05-16 14:54:10|131.23|128.93|131.22|128.92|131.24|128.94|131.22|128.92|4
1652712860000|2022-05-16 14:54:20|131.23|128.93|131.36|129.06|131.36|129.06|131.23|128.93|9
1652712870000|2022-05-16 14:54:30|131.37|129.07|131.47|129.17|131.47|129.17|131.37|129.07|10
1652712880000|2022-05-16 14:54:40|131.46|129.16|131.33|129.03|131.46|129.16|131.33|129.03|7
1652712890000|2022-05-16 14:54:50|131.32|129.02|131.32|129.02|131.32|129.02|131.31|129.01|3
1652712900000|2022-05-16 14:55:00|131.31|129.01|131.28|128.98|131.31|129.01|131.28|128.98|3
1652712910000|2022-05-16 14:55:10|131.29|128.99|131.33|129.03|131.38|129.08|131.29|128.99|11
1652712920000|2022-05-16 14:55:20|131.32|129.02|131.3|129|131.32|129.02|131.29|128.99|4
1652712930000|2022-05-16 14:55:30|131.31|129.01|131.37|129.07|131.37|129.07|131.31|129.01|7
1652712940000|2022-05-16 14:55:40|131.36|129.06|131.36|129.06|131.37|129.07|131.33|129.03|7
1652712950000|2022-05-16 14:55:50|131.37|129.07|131.31|129.01|131.38|129.08|131.28|128.98|12
1652712960000|2022-05-16 14:56:00|131.3|129|131.22|128.92|131.3|129|131.22|128.92|6
1652712970000|2022-05-16 14:56:10|131.23|128.93|131.19|128.89|131.23|128.93|131.19|128.89|5
1652712980000|2022-05-16 14:56:20|131.2|128.9|131.26|128.96|131.26|128.96|131.2|128.9|5
1652712990000|2022-05-16 14:56:30|131.27|128.97|131.33|129.03|131.33|129.03|131.27|128.97|4
1652713000000|2022-05-16 14:56:40|131.34|129.04|131.34|129.04|131.34|129.04|131.34|129.04|1
1652713010000|2022-05-16 14:56:50|131.35|129.05|131.36|129.06|131.36|129.06|131.35|129.05|4
1652713030000|2022-05-16 14:57:10|131.35|129.05|131.29|128.99|131.35|129.05|131.29|128.99|7
1652713040000|2022-05-16 14:57:20|131.28|128.98|131.24|128.94|131.28|128.98|131.23|128.93|4
1652713050000|2022-05-16 14:57:30|131.25|128.95|131.25|128.95|131.25|128.95|131.25|128.95|1
1652713060000|2022-05-16 14:57:40|131.28|128.98|131.28|128.98|131.28|128.98|131.28|128.98|1
1652713070000|2022-05-16 14:57:50|131.29|128.99|131.41|129.11|131.41|129.11|131.29|128.99|9
1652713080000|2022-05-16 14:58:00|131.44|129.14|131.44|129.14|131.47|129.17|131.43|129.13|7
1652713090000|2022-05-16 14:58:10|131.45|129.15|131.41|129.11|131.45|129.15|131.41|129.11|6
1652713100000|2022-05-16 14:58:20|131.42|129.12|131.37|129.07|131.42|129.12|131.37|129.07|5
1652713110000|2022-05-16 14:58:30|131.38|129.08|131.4|129.1|131.4|129.1|131.37|129.07|5
1652713120000|2022-05-16 14:58:40|131.39|129.09|131.28|128.98|131.39|129.09|131.28|128.98|6
1652713130000|2022-05-16 14:58:50|131.27|128.97|131.18|128.88|131.27|128.97|131.18|128.88|10
1652713140000|2022-05-16 14:59:00|131.17|128.87|131.14|128.84|131.17|128.87|131.14|128.84|4
1652713150000|2022-05-16 14:59:10|131.07|128.77|130.89|128.59|131.07|128.77|130.89|128.59|14
1652713160000|2022-05-16 14:59:20|130.91|128.61|131.07|128.77|131.07|128.77|130.91|128.61|9
1652713170000|2022-05-16 14:59:30|131.08|128.78|130.97|128.67|131.08|128.78|130.97|128.67|6
1652713180000|2022-05-16 14:59:40|130.93|128.63|130.89|128.59|130.93|128.63|130.88|128.58|6
1652713190000|2022-05-16 14:59:50|130.9|128.6|130.88|128.58|130.93|128.63|130.88|128.58|8
1652713200000|2022-05-16 15:00:00|130.83|128.53|130.78|128.48|130.83|128.53|130.76|128.46|10
1652713210000|2022-05-16 15:00:10|130.77|128.47|130.85|128.55|130.86|128.56|130.72|128.42|13
1652713220000|2022-05-16 15:00:20|130.86|128.56|130.98|128.68|130.99|128.69|130.86|128.56|9
1652713230000|2022-05-16 15:00:30|130.96|128.66|130.89|128.59|130.96|128.66|130.79|128.49|19
1652713240000|2022-05-16 15:00:40|130.88|128.58|130.83|128.53|130.88|128.58|130.8|128.5|8
1652713250000|2022-05-16 15:00:50|130.84|128.54|130.92|128.62|130.92|128.62|130.84|128.54|5
1652713260000|2022-05-16 15:01:00|130.93|128.63|131.04|128.74|131.04|128.74|130.93|128.63|10
1652713270000|2022-05-16 15:01:10|131.05|128.75|131.12|128.82|131.12|128.82|131.05|128.75|5
1652713280000|2022-05-16 15:01:20|131.09|128.79|131.08|128.78|131.09|128.79|131.08|128.78|2
1652713290000|2022-05-16 15:01:30|131.11|128.81|131.1|128.8|131.12|128.82|131.1|128.8|4
1652713300000|2022-05-16 15:01:40|131.09|128.79|131.11|128.81|131.11|128.81|131.02|128.72|9
1652713310000|2022-05-16 15:01:50|131.12|128.82|131.14|128.84|131.14|128.84|131.12|128.82|3
1652713320000|2022-05-16 15:02:00|131.15|128.85|131.32|129.02|131.32|129.02|131.15|128.85|15
1652713330000|2022-05-16 15:02:10|131.34|129.04|131.43|129.13|131.46|129.16|131.34|129.04|18
1652713340000|2022-05-16 15:02:20|131.42|129.12|131.33|129.03|131.42|129.12|131.31|129.01|10
1652713350000|2022-05-16 15:02:30|131.3|129|131.23|128.93|131.3|129|131.22|128.92|8
1652713360000|2022-05-16 15:02:40|131.24|128.94|131.24|128.94|131.24|128.94|131.23|128.93|3
1652713370000|2022-05-16 15:02:50|131.25|128.95|131.2|128.9|131.25|128.95|131.2|128.9|4
1652713380000|2022-05-16 15:03:00|131.19|128.89|131.23|128.93|131.24|128.94|131.17|128.87|6
1652713390000|2022-05-16 15:03:10|131.22|128.92|131.09|128.79|131.23|128.93|131.09|128.79|9
1652713400000|2022-05-16 15:03:20|131.08|128.78|131.08|128.78|131.08|128.78|131.08|128.78|1
1652713410000|2022-05-16 15:03:30|131.06|128.76|131.01|128.71|131.06|128.76|131.01|128.71|5
1652713420000|2022-05-16 15:03:40|130.99|128.69|130.93|128.63|130.99|128.69|130.92|128.62|5
1652713440000|2022-05-16 15:04:00|130.95|128.65|130.95|128.65|131|128.7|130.95|128.65|7
1652713450000|2022-05-16 15:04:10|130.96|128.66|131.02|128.72|131.03|128.73|130.96|128.66|5
1652713460000|2022-05-16 15:04:20|131.03|128.73|131.04|128.74|131.04|128.74|131.02|128.72|5
1652713470000|2022-05-16 15:04:30|131.08|128.78|131.02|128.72|131.09|128.79|131.01|128.71|6
1652713480000|2022-05-16 15:04:40|131.03|128.73|131.03|128.73|131.03|128.73|131.03|128.73|1
1652713490000|2022-05-16 15:04:50|131.04|128.74|131.05|128.75|131.09|128.79|131.04|128.74|7
1652713500000|2022-05-16 15:05:00|131.02|128.72|131.02|128.72|131.02|128.72|130.96|128.66|10
1652713510000|2022-05-16 15:05:10|131.03|128.73|131.14|128.84|131.14|128.84|131.03|128.73|7
1652713520000|2022-05-16 15:05:20|131.18|128.88|131.54|129.24|131.54|129.24|131.18|128.88|19
1652713530000|2022-05-16 15:05:30|131.53|129.23|131.47|129.17|131.55|129.25|131.46|129.16|13
1652713540000|2022-05-16 15:05:40|131.48|129.18|131.53|129.23|131.53|129.23|131.48|129.18|4
1652713550000|2022-05-16 15:05:50|131.54|129.24|131.51|129.21|131.56|129.26|131.51|129.21|9
1652713560000|2022-05-16 15:06:00|131.48|129.18|131.4|129.1|131.48|129.18|131.4|129.1|7
1652713570000|2022-05-16 15:06:10|131.41|129.11|131.38|129.08|131.41|129.11|131.36|129.06|9
1652713580000|2022-05-16 15:06:20|131.39|129.09|131.42|129.12|131.43|129.13|131.39|129.09|6
1652713590000|2022-05-16 15:06:30|131.41|129.11|131.33|129.03|131.41|129.11|131.31|129.01|9
1652713600000|2022-05-16 15:06:40|131.34|129.04|131.39|129.09|131.39|129.09|131.34|129.04|5
1652713610000|2022-05-16 15:06:50|131.38|129.08|131.39|129.09|131.39|129.09|131.38|129.08|2
1652713620000|2022-05-16 15:07:00|131.38|129.08|131.18|128.88|131.38|129.08|131.18|128.88|8
1652713630000|2022-05-16 15:07:10|131.2|128.9|131.28|128.98|131.35|129.05|131.19|128.89|14
1652713640000|2022-05-16 15:07:20|131.3|129|131.36|129.06|131.37|129.07|131.3|129|9
1652713650000|2022-05-16 15:07:30|131.37|129.07|131.37|129.07|131.37|129.07|131.37|129.07|1
1652713660000|2022-05-16 15:07:40|131.38|129.08|131.43|129.13|131.43|129.13|131.38|129.08|4
1652713670000|2022-05-16 15:07:50|131.47|129.17|131.46|129.16|131.48|129.18|131.46|129.16|5
1652713680000|2022-05-16 15:08:00|131.48|129.18|131.56|129.26|131.56|129.26|131.48|129.18|7
1652713690000|2022-05-16 15:08:10|131.57|129.27|131.46|129.16|131.57|129.27|131.46|129.16|7
1652713700000|2022-05-16 15:08:20|131.47|129.17|131.52|129.22|131.52|129.22|131.47|129.17|4
1652713710000|2022-05-16 15:08:30|131.48|129.18|131.52|129.22|131.52|129.22|131.46|129.16|7
1652713720000|2022-05-16 15:08:40|131.51|129.21|131.51|129.21|131.51|129.21|131.5|129.2|3
1652713730000|2022-05-16 15:08:50|131.5|129.2|131.5|129.2|131.5|129.2|131.47|129.17|5
1652713740000|2022-05-16 15:09:00|131.51|129.21|131.57|129.27|131.57|129.27|131.51|129.21|5
1652713750000|2022-05-16 15:09:10|131.59|129.29|131.53|129.23|131.61|129.31|131.52|129.22|8
1652713760000|2022-05-16 15:09:20|131.54|129.24|131.58|129.28|131.58|129.28|131.54|129.24|3
1652713770000|2022-05-16 15:09:30|131.57|129.27|131.66|129.36|131.68|129.38|131.57|129.27|12
1652713780000|2022-05-16 15:09:40|131.64|129.34|131.65|129.35|131.65|129.35|131.64|129.34|2
1652713790000|2022-05-16 15:09:50|131.64|129.34|131.72|129.42|131.72|129.42|131.64|129.34|7
1652713800000|2022-05-16 15:10:00|131.68|129.38|131.66|129.36|131.68|129.38|131.66|129.36|3
1652713810000|2022-05-16 15:10:10|131.64|129.34|131.63|129.33|131.64|129.34|131.63|129.33|2
1652713820000|2022-05-16 15:10:20|131.64|129.34|131.66|129.36|131.69|129.39|131.64|129.34|8
1652713850000|2022-05-16 15:10:50|131.67|129.37|131.66|129.36|131.67|129.37|131.66|129.36|2
1652713860000|2022-05-16 15:11:00|131.67|129.37|131.67|129.37|131.67|129.37|131.67|129.37|1
1652713870000|2022-05-16 15:11:10|131.68|129.38|131.68|129.38|131.71|129.41|131.67|129.37|8
1652713880000|2022-05-16 15:11:20|131.69|129.39|131.73|129.43|131.73|129.43|131.69|129.39|4
1652713890000|2022-05-16 15:11:30|131.74|129.44|131.75|129.45|131.84|129.54|131.74|129.44|10
1652713900000|2022-05-16 15:11:40|131.74|129.44|131.81|129.51|131.82|129.52|131.74|129.44|10
1652713910000|2022-05-16 15:11:50|131.82|129.52|131.82|129.52|131.83|129.53|131.82|129.52|5
1652713920000|2022-05-16 15:12:00|131.83|129.53|131.81|129.51|131.84|129.54|131.78|129.48|8
1652713930000|2022-05-16 15:12:10|131.78|129.48|131.76|129.46|131.78|129.48|131.75|129.45|4
1652713940000|2022-05-16 15:12:20|131.77|129.47|131.77|129.47|131.8|129.5|131.76|129.46|7
1652713950000|2022-05-16 15:12:30|131.73|129.43|131.69|129.39|131.73|129.43|131.69|129.39|3
1652713960000|2022-05-16 15:12:40|131.68|129.38|131.66|129.36|131.68|129.38|131.57|129.27|14
1652713970000|2022-05-16 15:12:50|131.69|129.39|131.72|129.42|131.72|129.42|131.69|129.39|3
1652713980000|2022-05-16 15:13:00|131.73|129.43|131.73|129.43|131.73|129.43|131.72|129.42|3
1652713990000|2022-05-16 15:13:10|131.72|129.42|131.66|129.36|131.72|129.42|131.66|129.36|4
1652714000000|2022-05-16 15:13:20|131.65|129.35|131.54|129.24|131.65|129.35|131.54|129.24|7
1652714010000|2022-05-16 15:13:30|131.55|129.25|131.47|129.17|131.55|129.25|131.47|129.17|8
1652714020000|2022-05-16 15:13:40|131.46|129.16|131.39|129.09|131.46|129.16|131.39|129.09|6
1652714030000|2022-05-16 15:13:50|131.38|129.08|131.3|129|131.38|129.08|131.3|129|8
1652714040000|2022-05-16 15:14:00|131.31|129.01|131.35|129.05|131.35|129.05|131.31|129.01|8
1652714050000|2022-05-16 15:14:10|131.34|129.04|131.27|128.97|131.34|129.04|131.27|128.97|6
1652714060000|2022-05-16 15:14:20|131.26|128.96|131.23|128.93|131.26|128.96|131.23|128.93|3
1652714070000|2022-05-16 15:14:30|131.24|128.94|131.23|128.93|131.24|128.94|131.21|128.91|6
1652714080000|2022-05-16 15:14:40|131.24|128.94|131.18|128.88|131.24|128.94|131.18|128.88|5
1652714090000|2022-05-16 15:14:50|131.17|128.87|131.2|128.9|131.21|128.91|131.16|128.86|5
1652714100000|2022-05-16 15:15:00|131.21|128.91|131.24|128.94|131.24|128.94|131.21|128.91|2
1652714110000|2022-05-16 15:15:10|131.23|128.93|131.2|128.9|131.34|129.04|131.2|128.9|16
1652714120000|2022-05-16 15:15:20|131.19|128.89|131.25|128.95|131.25|128.95|131.17|128.87|10
1652714130000|2022-05-16 15:15:30|131.26|128.96|131.27|128.97|131.28|128.98|131.25|128.95|6
1652714140000|2022-05-16 15:15:40|131.3|129|131.26|128.96|131.32|129.02|131.26|128.96|6
1652714150000|2022-05-16 15:15:50|131.27|128.97|131.26|128.96|131.27|128.97|131.26|128.96|2
1652714160000|2022-05-16 15:16:00|131.31|129.01|131.54|129.24|131.54|129.24|131.31|129.01|13
1652714170000|2022-05-16 15:16:10|131.55|129.25|131.61|129.31|131.61|129.31|131.55|129.25|9
1652714180000|2022-05-16 15:16:20|131.63|129.33|131.61|129.31|131.63|129.33|131.61|129.31|5
1652714190000|2022-05-16 15:16:30|131.62|129.32|131.48|129.18|131.62|129.32|131.48|129.18|7
1652714200000|2022-05-16 15:16:40|131.49|129.19|131.54|129.24|131.54|129.24|131.49|129.19|5
1652714210000|2022-05-16 15:16:50|131.55|129.25|131.57|129.27|131.58|129.28|131.54|129.24|6
1652714220000|2022-05-16 15:17:00|131.58|129.28|131.6|129.3|131.6|129.3|131.57|129.27|4
1652714230000|2022-05-16 15:17:10|131.61|129.31|131.71|129.41|131.72|129.42|131.61|129.31|13
1652714240000|2022-05-16 15:17:20|131.72|129.42|131.76|129.46|131.76|129.46|131.72|129.42|4
1652714250000|2022-05-16 15:17:30|131.77|129.47|131.77|129.47|131.77|129.47|131.74|129.44|7
1652714260000|2022-05-16 15:17:40|131.78|129.48|131.81|129.51|131.82|129.52|131.78|129.48|6
1652714270000|2022-05-16 15:17:50|131.82|129.52|131.84|129.54|131.85|129.55|131.82|129.52|6
1652714280000|2022-05-16 15:18:00|131.83|129.53|131.75|129.45|131.83|129.53|131.75|129.45|6
1652714290000|2022-05-16 15:18:10|131.76|129.46|131.8|129.5|131.84|129.54|131.76|129.46|8
1652714300000|2022-05-16 15:18:20|131.79|129.49|131.76|129.46|131.79|129.49|131.76|129.46|4
1652714310000|2022-05-16 15:18:30|131.71|129.41|131.72|129.42|131.72|129.42|131.67|129.37|7
1652714320000|2022-05-16 15:18:40|131.73|129.43|131.76|129.46|131.77|129.47|131.72|129.42|5
1652714330000|2022-05-16 15:18:50|131.73|129.43|131.75|129.45|131.75|129.45|131.73|129.43|3
1652714340000|2022-05-16 15:19:00|131.76|129.46|131.78|129.48|131.82|129.52|131.76|129.46|8
1652714350000|2022-05-16 15:19:10|131.77|129.47|131.61|129.31|131.77|129.47|131.61|129.31|10
1652714360000|2022-05-16 15:19:20|131.62|129.32|131.64|129.34|131.64|129.34|131.62|129.32|3
1652714380000|2022-05-16 15:19:40|131.65|129.35|131.75|129.45|131.75|129.45|131.65|129.35|9
1652714390000|2022-05-16 15:19:50|131.74|129.44|131.73|129.43|131.74|129.44|131.7|129.4|6
1652714400000|2022-05-16 15:20:00|131.72|129.42|131.68|129.38|131.72|129.42|131.67|129.37|7
1652714410000|2022-05-16 15:20:10|131.69|129.39|131.7|129.4|131.7|129.4|131.69|129.39|2
1652714420000|2022-05-16 15:20:20|131.69|129.39|131.75|129.45|131.75|129.45|131.67|129.37|6
1652714430000|2022-05-16 15:20:30|131.74|129.44|131.69|129.39|131.74|129.44|131.69|129.39|5
1652714440000|2022-05-16 15:20:40|131.67|129.37|131.69|129.39|131.69|129.39|131.66|129.36|5
1652714450000|2022-05-16 15:20:50|131.68|129.38|131.67|129.37|131.68|129.38|131.67|129.37|2
1652714460000|2022-05-16 15:21:00|131.68|129.38|131.67|129.37|131.68|129.38|131.67|129.37|2
1652714470000|2022-05-16 15:21:10|131.68|129.38|131.73|129.43|131.73|129.43|131.67|129.37|6
1652714480000|2022-05-16 15:21:20|131.74|129.44|131.74|129.44|131.74|129.44|131.74|129.44|1
1652714490000|2022-05-16 15:21:30|131.73|129.43|131.66|129.36|131.73|129.43|131.66|129.36|10
1652714500000|2022-05-16 15:21:40|131.65|129.35|131.72|129.42|131.72|129.42|131.65|129.35|6
1652714510000|2022-05-16 15:21:50|131.73|129.43|131.81|129.51|131.82|129.52|131.73|129.43|10
1652714520000|2022-05-16 15:22:00|131.78|129.48|131.86|129.56|131.86|129.56|131.78|129.48|7
1652714530000|2022-05-16 15:22:10|131.84|129.54|131.77|129.47|131.84|129.54|131.77|129.47|8
1652714540000|2022-05-16 15:22:20|131.82|129.52|131.83|129.53|131.83|129.53|131.82|129.52|4
1652714550000|2022-05-16 15:22:30|131.82|129.52|131.82|129.52|131.82|129.52|131.82|129.52|1
1652714560000|2022-05-16 15:22:40|131.83|129.53|131.85|129.55|131.85|129.55|131.83|129.53|3
1652714570000|2022-05-16 15:22:50|131.89|129.59|131.91|129.61|131.92|129.62|131.89|129.59|7
1652714580000|2022-05-16 15:23:00|131.9|129.6|131.86|129.56|131.91|129.61|131.86|129.56|4
1652714590000|2022-05-16 15:23:10|131.85|129.55|131.86|129.56|131.87|129.57|131.8|129.5|10
1652714600000|2022-05-16 15:23:20|131.85|129.55|131.88|129.58|131.88|129.58|131.82|129.52|7
1652714610000|2022-05-16 15:23:30|131.86|129.56|131.91|129.61|131.91|129.61|131.86|129.56|6
1652714620000|2022-05-16 15:23:40|131.93|129.63|132|129.7|132|129.7|131.88|129.58|18
1652714630000|2022-05-16 15:23:50|132.01|129.71|131.95|129.65|132.01|129.71|131.95|129.65|6
1652714640000|2022-05-16 15:24:00|131.94|129.64|131.94|129.64|131.94|129.64|131.94|129.64|1
1652714650000|2022-05-16 15:24:10|131.92|129.62|131.93|129.63|131.94|129.64|131.92|129.62|4
1652714660000|2022-05-16 15:24:20|131.94|129.64|131.94|129.64|131.97|129.67|131.93|129.63|8
1652714670000|2022-05-16 15:24:30|131.97|129.67|132|129.7|132.01|129.71|131.97|129.67|11
1652714680000|2022-05-16 15:24:40|132.01|129.71|132.01|129.71|132.03|129.73|132|129.7|13
1652714690000|2022-05-16 15:24:50|132.02|129.72|132.01|129.71|132.02|129.72|132.01|129.71|2
1652714700000|2022-05-16 15:25:00|132|129.7|131.96|129.66|132|129.7|131.95|129.65|6
1652714720000|2022-05-16 15:25:20|131.97|129.67|131.97|129.67|131.97|129.67|131.97|129.67|1
1652714730000|2022-05-16 15:25:30|131.92|129.62|131.8|129.5|131.93|129.63|131.79|129.49|17
1652714740000|2022-05-16 15:25:40|131.78|129.48|131.76|129.46|131.78|129.48|131.75|129.45|5
1652714750000|2022-05-16 15:25:50|131.75|129.45|131.71|129.41|131.75|129.45|131.71|129.41|4
1652714760000|2022-05-16 15:26:00|131.69|129.39|131.74|129.44|131.74|129.44|131.68|129.38|6
1652714770000|2022-05-16 15:26:10|131.73|129.43|131.67|129.37|131.73|129.43|131.67|129.37|7
1652714780000|2022-05-16 15:26:20|131.72|129.42|131.69|129.39|131.72|129.42|131.69|129.39|4
1652714790000|2022-05-16 15:26:30|131.7|129.4|131.72|129.42|131.72|129.42|131.7|129.4|3
1652714800000|2022-05-16 15:26:40|131.73|129.43|131.73|129.43|131.74|129.44|131.72|129.42|7
1652714810000|2022-05-16 15:26:50|131.72|129.42|131.67|129.37|131.72|129.42|131.67|129.37|3
1652714820000|2022-05-16 15:27:00|131.65|129.35|131.68|129.38|131.69|129.39|131.65|129.35|6
1652714830000|2022-05-16 15:27:10|131.67|129.37|131.51|129.21|131.67|129.37|131.51|129.21|7
1652714840000|2022-05-16 15:27:20|131.5|129.2|131.51|129.21|131.51|129.21|131.48|129.18|9
1652714850000|2022-05-16 15:27:30|131.53|129.23|131.66|129.36|131.66|129.36|131.53|129.23|11
1652714860000|2022-05-16 15:27:40|131.65|129.35|131.72|129.42|131.72|129.42|131.65|129.35|6
1652714870000|2022-05-16 15:27:50|131.73|129.43|131.69|129.39|131.73|129.43|131.69|129.39|7
1652714880000|2022-05-16 15:28:00|131.68|129.38|131.67|129.37|131.69|129.39|131.66|129.36|11
1652714890000|2022-05-16 15:28:10|131.68|129.38|131.81|129.51|131.81|129.51|131.68|129.38|8
1652714900000|2022-05-16 15:28:20|131.8|129.5|131.78|129.48|131.82|129.52|131.77|129.47|9
1652714910000|2022-05-16 15:28:30|131.77|129.47|131.64|129.34|131.77|129.47|131.64|129.34|9
1652714920000|2022-05-16 15:28:40|131.65|129.35|131.67|129.37|131.67|129.37|131.65|129.35|3
1652714930000|2022-05-16 15:28:50|131.65|129.35|131.64|129.34|131.66|129.36|131.64|129.34|4
1652714940000|2022-05-16 15:29:00|131.63|129.33|131.71|129.41|131.71|129.41|131.63|129.33|7
1652714950000|2022-05-16 15:29:10|131.7|129.4|131.7|129.4|131.7|129.4|131.69|129.39|3
1652714960000|2022-05-16 15:29:20|131.71|129.41|131.6|129.3|131.73|129.43|131.6|129.3|14
1652714970000|2022-05-16 15:29:30|131.59|129.29|131.68|129.38|131.69|129.39|131.59|129.29|10
1652714980000|2022-05-16 15:29:40|131.67|129.37|131.67|129.37|131.68|129.38|131.62|129.32|11
1652714990000|2022-05-16 15:29:50|131.72|129.42|131.72|129.42|131.72|129.42|131.71|129.41|3
1652715000000|2022-05-16 15:30:00|131.73|129.43|131.8|129.5|131.8|129.5|131.73|129.43|5
1652715010000|2022-05-16 15:30:10|131.79|129.49|131.77|129.47|131.79|129.49|131.77|129.47|9
1652715020000|2022-05-16 15:30:20|131.78|129.48|131.67|129.37|131.78|129.48|131.66|129.36|9
1652715030000|2022-05-16 15:30:30|131.68|129.38|131.78|129.48|131.78|129.48|131.68|129.38|9
1652715040000|2022-05-16 15:30:40|131.77|129.47|131.69|129.39|131.77|129.47|131.68|129.38|10
1652715050000|2022-05-16 15:30:50|131.7|129.4|131.73|129.43|131.73|129.43|131.7|129.4|4
1652715060000|2022-05-16 15:31:00|131.74|129.44|131.7|129.4|131.74|129.44|131.7|129.4|4
1652715070000|2022-05-16 15:31:10|131.69|129.39|131.6|129.3|131.69|129.39|131.6|129.3|7
1652715080000|2022-05-16 15:31:20|131.58|129.28|131.58|129.28|131.58|129.28|131.58|129.28|1
1652715100000|2022-05-16 15:31:40|131.59|129.29|131.59|129.29|131.6|129.3|131.58|129.28|5
1652715110000|2022-05-16 15:31:50|131.58|129.28|131.57|129.27|131.58|129.28|131.57|129.27|6
1652715120000|2022-05-16 15:32:00|131.58|129.28|131.48|129.18|131.58|129.28|131.48|129.18|10
1652715130000|2022-05-16 15:32:10|131.47|129.17|131.45|129.15|131.47|129.17|131.45|129.15|5
1652715140000|2022-05-16 15:32:20|131.43|129.13|131.38|129.08|131.43|129.13|131.38|129.08|8
1652715150000|2022-05-16 15:32:30|131.37|129.07|131.24|128.94|131.37|129.07|131.23|128.93|18
1652715160000|2022-05-16 15:32:40|131.23|128.93|131.23|128.93|131.25|128.95|131.19|128.89|10
1652715170000|2022-05-16 15:32:50|131.22|128.92|131.18|128.88|131.22|128.92|131.18|128.88|5
1652715180000|2022-05-16 15:33:00|131.17|128.87|131.17|128.87|131.18|128.88|131.09|128.79|12
1652715190000|2022-05-16 15:33:10|131.19|128.89|131.18|128.88|131.21|128.91|131.18|128.88|8
1652715200000|2022-05-16 15:33:20|131.19|128.89|131.27|128.97|131.27|128.97|131.19|128.89|5
1652715210000|2022-05-16 15:33:30|131.28|128.98|131.27|128.97|131.28|128.98|131.26|128.96|4
1652715220000|2022-05-16 15:33:40|131.26|128.96|131.25|128.95|131.28|128.98|131.25|128.95|7
1652715230000|2022-05-16 15:33:50|131.24|128.94|131.17|128.87|131.24|128.94|131.17|128.87|6
1652715240000|2022-05-16 15:34:00|131.16|128.86|131.15|128.85|131.17|128.87|131.15|128.85|6
1652715250000|2022-05-16 15:34:10|131.11|128.81|130.99|128.69|131.11|128.81|130.99|128.69|11
1652715260000|2022-05-16 15:34:20|131|128.7|131.09|128.79|131.09|128.79|131|128.7|8
1652715270000|2022-05-16 15:34:30|131.07|128.77|131.04|128.74|131.09|128.79|131.04|128.74|5
1652715280000|2022-05-16 15:34:40|131.02|128.72|131.08|128.78|131.08|128.78|131|128.7|12
1652715290000|2022-05-16 15:34:50|131.09|128.79|131.1|128.8|131.1|128.8|131.09|128.79|4
1652715300000|2022-05-16 15:35:00|131.11|128.81|131.21|128.91|131.24|128.94|131.11|128.81|14
1652715310000|2022-05-16 15:35:10|131.2|128.9|131.22|128.92|131.22|128.92|131.17|128.87|7
1652715320000|2022-05-16 15:35:20|131.21|128.91|131.2|128.9|131.24|128.94|131.19|128.89|7
1652715330000|2022-05-16 15:35:30|131.19|128.89|131.04|128.74|131.2|128.9|131.04|128.74|12
1652715340000|2022-05-16 15:35:40|131.03|128.73|130.89|128.59|131.03|128.73|130.89|128.59|13
1652715350000|2022-05-16 15:35:50|130.88|128.58|130.77|128.47|130.88|128.58|130.76|128.46|12
1652715360000|2022-05-16 15:36:00|130.75|128.45|130.77|128.47|130.8|128.5|130.66|128.36|20
1652715370000|2022-05-16 15:36:10|130.76|128.46|130.55|128.25|130.77|128.47|130.55|128.25|20
1652715380000|2022-05-16 15:36:20|130.54|128.24|130.52|128.22|130.55|128.25|130.52|128.22|8
1652715390000|2022-05-16 15:36:30|130.53|128.23|130.52|128.22|130.53|128.23|130.52|128.22|2
1652715400000|2022-05-16 15:36:40|130.44|128.14|130.36|128.06|130.44|128.14|130.36|128.06|9
1652715410000|2022-05-16 15:36:50|130.12|127.82|130.2|127.9|130.26|127.96|129.99|127.69|19
1652715420000|2022-05-16 15:37:00|130.19|127.89|130.19|127.89|130.21|127.91|130.17|127.87|6
1652715430000|2022-05-16 15:37:10|130.18|127.88|130.24|127.94|130.28|127.98|130.18|127.88|9
1652715440000|2022-05-16 15:37:20|130.23|127.93|130.24|127.94|130.28|127.98|130.23|127.93|8
1652715450000|2022-05-16 15:37:30|130.23|127.93|130.01|127.71|130.23|127.93|129.92|127.62|23
1652715460000|2022-05-16 15:37:40|130.03|127.73|130.21|127.91|130.21|127.91|130.03|127.73|10
1652715470000|2022-05-16 15:37:50|130.2|127.9|130.09|127.79|130.2|127.9|130.09|127.79|5
1652715480000|2022-05-16 15:38:00|130.1|127.8|130.06|127.76|130.17|127.87|130.06|127.76|12
1652715490000|2022-05-16 15:38:10|130.08|127.78|130.18|127.88|130.18|127.88|130.08|127.78|4
1652715500000|2022-05-16 15:38:20|130.2|127.9|130.32|128.02|130.38|128.08|130.2|127.9|15
1652715510000|2022-05-16 15:38:30|130.36|128.06|130.37|128.07|130.37|128.07|130.36|128.06|10
1652715520000|2022-05-16 15:38:40|130.38|128.08|130.4|128.1|130.44|128.14|130.37|128.07|15
1652715530000|2022-05-16 15:38:50|130.41|128.11|130.3|128|130.41|128.11|130.3|128|7
1652715540000|2022-05-16 15:39:00|130.28|127.98|130.28|127.98|130.29|127.99|130.23|127.93|8
1652715550000|2022-05-16 15:39:10|130.29|127.99|130.4|128.1|130.4|128.1|130.29|127.99|7
1652715560000|2022-05-16 15:39:20|130.39|128.09|130.52|128.22|130.52|128.22|130.34|128.04|21
1652715570000|2022-05-16 15:39:30|130.54|128.24|130.55|128.25|130.57|128.27|130.49|128.19|16
1652715580000|2022-05-16 15:39:40|130.56|128.26|130.43|128.13|130.56|128.26|130.41|128.11|15
1652715590000|2022-05-16 15:39:50|130.44|128.14|130.57|128.27|130.57|128.27|130.44|128.14|12
1652715600000|2022-05-16 15:40:00|130.58|128.28|130.46|128.16|130.58|128.28|130.46|128.16|10
1652715610000|2022-05-16 15:40:10|130.45|128.15|130.37|128.07|130.45|128.15|130.33|128.03|16
1652715620000|2022-05-16 15:40:20|130.39|128.09|130.53|128.23|130.55|128.25|130.39|128.09|11
1652715630000|2022-05-16 15:40:30|130.52|128.22|130.43|128.13|130.52|128.22|130.43|128.13|13
1652715640000|2022-05-16 15:40:40|130.42|128.12|130.39|128.09|130.42|128.12|130.38|128.08|6
1652715650000|2022-05-16 15:40:50|130.36|128.06|130.29|127.99|130.36|128.06|130.29|127.99|5
1652715660000|2022-05-16 15:41:00|130.28|127.98|130.41|128.11|130.42|128.12|130.27|127.97|12
1652715670000|2022-05-16 15:41:10|130.4|128.1|130.32|128.02|130.4|128.1|130.31|128.01|7
1652715680000|2022-05-16 15:41:20|130.31|128.01|130.27|127.97|130.31|128.01|130.25|127.95|10
1652715690000|2022-05-16 15:41:30|130.25|127.95|130.26|127.96|130.28|127.98|130.24|127.94|7
1652715700000|2022-05-16 15:41:40|130.22|127.92|130.21|127.91|130.22|127.92|130.21|127.91|2
1652715710000|2022-05-16 15:41:50|130.2|127.9|130.2|127.9|130.2|127.9|130.16|127.86|8
1652715720000|2022-05-16 15:42:00|130.21|127.91|130.35|128.05|130.35|128.05|130.21|127.91|9
1652715730000|2022-05-16 15:42:10|130.36|128.06|130.31|128.01|130.38|128.08|130.31|128.01|8
1652715740000|2022-05-16 15:42:20|130.3|128|130.22|127.92|130.3|128|130.21|127.91|9
1652715750000|2022-05-16 15:42:30|130.23|127.93|130.21|127.91|130.26|127.96|130.21|127.91|7
1652715760000|2022-05-16 15:42:40|130.2|127.9|130.18|127.88|130.2|127.9|130.18|127.88|3
1652715770000|2022-05-16 15:42:50|130.17|127.87|130.31|128.01|130.31|128.01|130.17|127.87|11
1652715780000|2022-05-16 15:43:00|130.33|128.03|130.35|128.05|130.35|128.05|130.3|128|6
1652715790000|2022-05-16 15:43:10|130.36|128.06|130.41|128.11|130.47|128.17|130.36|128.06|16
1652715800000|2022-05-16 15:43:20|130.4|128.1|130.47|128.17|130.47|128.17|130.4|128.1|5
1652715810000|2022-05-16 15:43:30|130.46|128.16|130.42|128.12|130.46|128.16|130.42|128.12|6
1652715820000|2022-05-16 15:43:40|130.41|128.11|130.53|128.23|130.53|128.23|130.41|128.11|7
1652715830000|2022-05-16 15:43:50|130.52|128.22|130.22|127.92|130.52|128.22|130.22|127.92|19
1652715840000|2022-05-16 15:44:00|130.21|127.91|129.92|127.62|130.21|127.91|129.92|127.62|18
1652715850000|2022-05-16 15:44:10|129.91|127.61|129.92|127.62|129.94|127.64|129.89|127.59|10
1652715860000|2022-05-16 15:44:20|129.91|127.61|130.11|127.81|130.11|127.81|129.91|127.61|16
1652715870000|2022-05-16 15:44:30|130.14|127.84|130.37|128.07|130.37|128.07|130.14|127.84|13
1652715880000|2022-05-16 15:44:40|130.38|128.08|130.54|128.24|130.59|128.29|130.38|128.08|18
1652715890000|2022-05-16 15:44:50|130.53|128.23|130.67|128.37|130.68|128.38|130.47|128.17|19
1652715900000|2022-05-16 15:45:00|130.65|128.35|130.64|128.34|130.69|128.39|130.6|128.3|16
1652715910000|2022-05-16 15:45:10|130.65|128.35|130.95|128.65|130.95|128.65|130.65|128.35|21
1652715920000|2022-05-16 15:45:20|130.97|128.67|131.25|128.95|131.25|128.95|130.97|128.67|18
1652715930000|2022-05-16 15:45:30|131.24|128.94|131.08|128.78|131.24|128.94|131.06|128.76|16
1652715940000|2022-05-16 15:45:40|131.04|128.74|130.94|128.64|131.05|128.75|130.93|128.63|13
1652715950000|2022-05-16 15:45:50|130.93|128.63|130.81|128.51|130.93|128.63|130.81|128.51|11
1652715960000|2022-05-16 15:46:00|130.82|128.52|130.71|128.41|130.82|128.52|130.69|128.39|13
1652715970000|2022-05-16 15:46:10|130.73|128.43|130.82|128.52|130.84|128.54|130.73|128.43|15
1652715980000|2022-05-16 15:46:20|130.81|128.51|130.8|128.5|130.84|128.54|130.8|128.5|6
1652715990000|2022-05-16 15:46:30|130.81|128.51|130.94|128.64|130.94|128.64|130.81|128.51|12
1652716000000|2022-05-16 15:46:40|130.93|128.63|130.89|128.59|130.93|128.63|130.85|128.55|14
1652716010000|2022-05-16 15:46:50|130.87|128.57|130.84|128.54|130.88|128.58|130.84|128.54|8
1652716020000|2022-05-16 15:47:00|130.85|128.55|130.95|128.65|130.95|128.65|130.85|128.55|7
1652716030000|2022-05-16 15:47:10|130.91|128.61|130.93|128.63|130.93|128.63|130.9|128.6|5
1652716040000|2022-05-16 15:47:20|130.94|128.64|130.85|128.55|130.97|128.67|130.85|128.55|9
1652716050000|2022-05-16 15:47:30|130.86|128.56|130.86|128.56|130.89|128.59|130.86|128.56|9
1652716060000|2022-05-16 15:47:40|130.85|128.55|130.96|128.66|131|128.7|130.85|128.55|13
1652716070000|2022-05-16 15:47:50|130.97|128.67|130.97|128.67|130.97|128.67|130.89|128.59|13
1652716080000|2022-05-16 15:48:00|130.98|128.68|131.02|128.72|131.02|128.72|130.97|128.67|16
1652716090000|2022-05-16 15:48:10|131.01|128.71|131.19|128.89|131.21|128.91|131.01|128.71|14
1652716100000|2022-05-16 15:48:20|131.2|128.9|131.22|128.92|131.26|128.96|131.19|128.89|11
1652716110000|2022-05-16 15:48:30|131.23|128.93|131.28|128.98|131.3|129|131.23|128.93|9
1652716120000|2022-05-16 15:48:40|131.29|128.99|131.36|129.06|131.36|129.06|131.29|128.99|9
1652716130000|2022-05-16 15:48:50|131.37|129.07|131.41|129.11|131.41|129.11|131.36|129.06|14
1652716140000|2022-05-16 15:49:00|131.42|129.12|131.44|129.14|131.46|129.16|131.42|129.12|6
1652716150000|2022-05-16 15:49:10|131.46|129.16|131.45|129.15|131.47|129.17|131.44|129.14|5
1652716160000|2022-05-16 15:49:20|131.44|129.14|131.39|129.09|131.44|129.14|131.35|129.05|13
1652716170000|2022-05-16 15:49:30|131.38|129.08|131.38|129.08|131.38|129.08|131.38|129.08|1
1652716180000|2022-05-16 15:49:40|131.39|129.09|131.39|129.09|131.39|129.09|131.36|129.06|11
1652716190000|2022-05-16 15:49:50|131.38|129.08|131.39|129.09|131.39|129.09|131.37|129.07|4
1652716200000|2022-05-16 15:50:00|131.38|129.08|131.65|129.35|131.66|129.36|131.38|129.08|10
1652716210000|2022-05-16 15:50:10|131.66|129.36|131.51|129.21|131.66|129.36|131.51|129.21|9
1652716240000|2022-05-16 15:50:40|131.5|129.2|131.57|129.27|131.59|129.29|131.35|129.05|18
1652716250000|2022-05-16 15:50:50|131.58|129.28|131.62|129.32|131.65|129.35|131.55|129.25|18
1652716260000|2022-05-16 15:51:00|131.64|129.34|131.76|129.46|131.77|129.47|131.62|129.32|14
1652716270000|2022-05-16 15:51:10|131.77|129.47|131.76|129.46|131.81|129.51|131.76|129.46|9
1652716280000|2022-05-16 15:51:20|131.77|129.47|131.81|129.51|131.88|129.58|131.77|129.47|14
1652716290000|2022-05-16 15:51:30|131.82|129.52|131.8|129.5|131.85|129.55|131.8|129.5|7
1652716300000|2022-05-16 15:51:40|131.79|129.49|131.71|129.41|131.8|129.5|131.71|129.41|7
1652716310000|2022-05-16 15:51:50|131.69|129.39|131.58|129.28|131.69|129.39|131.57|129.27|8
1652716320000|2022-05-16 15:52:00|131.57|129.27|131.51|129.21|131.57|129.27|131.51|129.21|4
1652716330000|2022-05-16 15:52:10|131.55|129.25|131.64|129.34|131.64|129.34|131.55|129.25|3
1652716340000|2022-05-16 15:52:20|131.65|129.35|131.65|129.35|131.72|129.42|131.59|129.29|16
1652716350000|2022-05-16 15:52:30|131.66|129.36|131.71|129.41|131.71|129.41|131.66|129.36|6
1652716360000|2022-05-16 15:52:40|131.7|129.4|131.7|129.4|131.72|129.42|131.7|129.4|5
1652716370000|2022-05-16 15:52:50|131.69|129.39|131.7|129.4|131.7|129.4|131.68|129.38|4
1652716380000|2022-05-16 15:53:00|131.71|129.41|131.76|129.46|131.77|129.47|131.71|129.41|5
1652716390000|2022-05-16 15:53:10|131.77|129.47|131.79|129.49|131.82|129.52|131.77|129.47|5
1652716400000|2022-05-16 15:53:20|131.78|129.48|131.76|129.46|131.78|129.48|131.76|129.46|3
1652716420000|2022-05-16 15:53:40|131.75|129.45|131.68|129.38|131.75|129.45|131.68|129.38|6
1652716430000|2022-05-16 15:53:50|131.69|129.39|131.69|129.39|131.69|129.39|131.69|129.39|1
1652716440000|2022-05-16 15:54:00|131.71|129.41|131.77|129.47|131.79|129.49|131.71|129.41|6
1652716450000|2022-05-16 15:54:10|131.78|129.48|131.93|129.63|131.93|129.63|131.78|129.48|12
1652716460000|2022-05-16 15:54:20|131.95|129.65|132.06|129.76|132.08|129.78|131.95|129.65|14
1652716470000|2022-05-16 15:54:30|132.04|129.74|131.96|129.66|132.04|129.74|131.96|129.66|10
1652716480000|2022-05-16 15:54:40|131.97|129.67|132.06|129.76|132.07|129.77|131.97|129.67|5
1652716490000|2022-05-16 15:54:50|132.07|129.77|132.24|129.94|132.24|129.94|132.07|129.77|14
1652716500000|2022-05-16 15:55:00|132.25|129.95|132.3|130|132.3|130|132.25|129.95|4
1652716510000|2022-05-16 15:55:10|132.31|130.01|132.36|130.06|132.36|130.06|132.31|130.01|6
1652716520000|2022-05-16 15:55:20|132.39|130.09|132.35|130.05|132.39|130.09|132.35|130.05|8
1652716530000|2022-05-16 15:55:30|132.31|130.01|132.38|130.08|132.39|130.09|132.29|129.99|14
1652716540000|2022-05-16 15:55:40|132.39|130.09|132.43|130.13|132.43|130.13|132.39|130.09|6
1652716550000|2022-05-16 15:55:50|132.44|130.14|132.48|130.18|132.48|130.18|132.44|130.14|2
1652716560000|2022-05-16 15:56:00|132.49|130.19|132.44|130.14|132.65|130.35|132.41|130.11|21
1652716570000|2022-05-16 15:56:10|132.4|130.1|132.44|130.14|132.44|130.14|132.37|130.07|5
1652716580000|2022-05-16 15:56:20|132.43|130.13|132.34|130.04|132.43|130.13|132.34|130.04|8
1652716590000|2022-05-16 15:56:30|132.33|130.03|132.47|130.17|132.47|130.17|132.31|130.01|10
1652716600000|2022-05-16 15:56:40|132.46|130.16|132.4|130.1|132.48|130.18|132.38|130.08|12
1652716610000|2022-05-16 15:56:50|132.39|130.09|132.54|130.24|132.55|130.25|132.39|130.09|10
1652716620000|2022-05-16 15:57:00|132.53|130.23|132.52|130.22|132.64|130.34|132.52|130.22|14
1652716630000|2022-05-16 15:57:10|132.44|130.14|132.4|130.1|132.44|130.14|132.4|130.1|4
1652716640000|2022-05-16 15:57:20|132.38|130.08|132.38|130.08|132.39|130.09|132.38|130.08|3
1652716650000|2022-05-16 15:57:30|132.37|130.07|132.34|130.04|132.37|130.07|132.34|130.04|3
1652716660000|2022-05-16 15:57:40|132.35|130.05|132.38|130.08|132.39|130.09|132.35|130.05|3
1652716670000|2022-05-16 15:57:50|132.37|130.07|132.36|130.06|132.37|130.07|132.36|130.06|2
1652716680000|2022-05-16 15:58:00|132.37|130.07|132.36|130.06|132.4|130.1|132.36|130.06|7
1652716690000|2022-05-16 15:58:10|132.33|130.03|132.32|130.02|132.33|130.03|132.32|130.02|2
1652716700000|2022-05-16 15:58:20|132.33|130.03|132.33|130.03|132.33|130.03|132.33|130.03|1
1652716710000|2022-05-16 15:58:30|132.38|130.08|132.4|130.1|132.4|130.1|132.38|130.08|3
1652716720000|2022-05-16 15:58:40|132.39|130.09|132.29|129.99|132.39|130.09|132.29|129.99|6
1652716730000|2022-05-16 15:58:50|132.28|129.98|132.27|129.97|132.28|129.98|132.27|129.97|2
1652716740000|2022-05-16 15:59:00|132.26|129.96|132.29|129.99|132.3|130|132.22|129.92|10
1652716750000|2022-05-16 15:59:10|132.28|129.98|132.25|129.95|132.29|129.99|132.24|129.94|8
1652716760000|2022-05-16 15:59:20|132.24|129.94|132.26|129.96|132.26|129.96|132.24|129.94|3
1652716770000|2022-05-16 15:59:30|132.27|129.97|132.25|129.95|132.28|129.98|132.24|129.94|5
1652716780000|2022-05-16 15:59:40|132.26|129.96|132.21|129.91|132.26|129.96|132.21|129.91|5
1652716790000|2022-05-16 15:59:50|132.2|129.9|132.28|129.98|132.28|129.98|132.2|129.9|3
1652716800000|2022-05-16 16:00:00|132.27|129.97|132.29|129.99|132.3|130|132.26|129.96|10
1652716810000|2022-05-16 16:00:10|132.28|129.98|132.22|129.92|132.28|129.98|132.22|129.92|4
1652716820000|2022-05-16 16:00:20|132.21|129.91|132.18|129.88|132.21|129.91|132.17|129.87|7
1652716830000|2022-05-16 16:00:30|132.17|129.87|132.13|129.83|132.17|129.87|132.13|129.83|4
1652716840000|2022-05-16 16:00:40|132.12|129.82|132.17|129.87|132.24|129.94|132.12|129.82|7
1652716850000|2022-05-16 16:00:50|132.18|129.88|132.19|129.89|132.19|129.89|132.18|129.88|2
1652716860000|2022-05-16 16:01:00|132.18|129.88|132.22|129.92|132.26|129.96|132.14|129.84|16
1652716870000|2022-05-16 16:01:10|132.23|129.93|132.37|130.07|132.37|130.07|132.23|129.93|16
1652716880000|2022-05-16 16:01:20|132.38|130.08|132.38|130.08|132.46|130.16|132.36|130.06|15
1652716890000|2022-05-16 16:01:30|132.37|130.07|132.38|130.08|132.4|130.1|132.37|130.07|6
1652716900000|2022-05-16 16:01:40|132.4|130.1|132.4|130.1|132.4|130.1|132.39|130.09|3
1652716910000|2022-05-16 16:01:50|132.45|130.15|132.6|130.3|132.6|130.3|132.44|130.14|18
1652716920000|2022-05-16 16:02:00|132.61|130.31|132.6|130.3|132.63|130.33|132.6|130.3|8
1652716930000|2022-05-16 16:02:10|132.59|130.29|132.59|130.29|132.62|130.32|132.59|130.29|5
1652716940000|2022-05-16 16:02:20|132.6|130.3|132.52|130.22|132.6|130.3|132.52|130.22|6
1652716950000|2022-05-16 16:02:30|132.53|130.23|132.51|130.21|132.53|130.23|132.51|130.21|3
1652716960000|2022-05-16 16:02:40|132.5|130.2|132.39|130.09|132.5|130.2|132.34|130.04|12
1652716970000|2022-05-16 16:02:50|132.4|130.1|132.36|130.06|132.41|130.11|132.36|130.06|6
1652716980000|2022-05-16 16:03:00|132.35|130.05|132.39|130.09|132.4|130.1|132.35|130.05|7
1652716990000|2022-05-16 16:03:10|132.43|130.13|132.49|130.19|132.5|130.2|132.43|130.13|9
1652717000000|2022-05-16 16:03:20|132.5|130.2|132.5|130.2|132.51|130.21|132.5|130.2|3
1652717010000|2022-05-16 16:03:30|132.51|130.21|132.58|130.28|132.58|130.28|132.51|130.21|6
1652717020000|2022-05-16 16:03:40|132.57|130.27|132.51|130.21|132.57|130.27|132.51|130.21|5
1652717030000|2022-05-16 16:03:50|132.52|130.22|132.62|130.32|132.63|130.33|132.52|130.22|7
1652717040000|2022-05-16 16:04:00|132.63|130.33|132.63|130.33|132.63|130.33|132.63|130.33|1
1652717050000|2022-05-16 16:04:10|132.62|130.32|132.59|130.29|132.62|130.32|132.59|130.29|3
1652717060000|2022-05-16 16:04:20|132.57|130.27|132.52|130.22|132.57|130.27|132.52|130.22|6
1652717070000|2022-05-16 16:04:30|132.53|130.23|132.58|130.28|132.6|130.3|132.53|130.23|5
1652717080000|2022-05-16 16:04:40|132.59|130.29|132.59|130.29|132.59|130.29|132.59|130.29|1
1652717090000|2022-05-16 16:04:50|132.56|130.26|132.55|130.25|132.56|130.26|132.55|130.25|2
1652717100000|2022-05-16 16:05:00|132.54|130.24|132.34|130.04|132.54|130.24|132.34|130.04|14
1652717110000|2022-05-16 16:05:10|132.33|130.03|132.28|129.98|132.33|130.03|132.27|129.97|7
1652717120000|2022-05-16 16:05:20|132.25|129.95|132.2|129.9|132.25|129.95|132.17|129.87|9
1652717130000|2022-05-16 16:05:30|132.22|129.92|132.21|129.91|132.22|129.92|132.2|129.9|4
1652717140000|2022-05-16 16:05:40|132.22|129.92|132.23|129.93|132.28|129.98|132.22|129.92|10
1652717150000|2022-05-16 16:05:50|132.22|129.92|132.11|129.81|132.22|129.92|132.11|129.81|8
1652717160000|2022-05-16 16:06:00|132.1|129.8|132.07|129.77|132.12|129.82|132.06|129.76|8
1652717170000|2022-05-16 16:06:10|132.08|129.78|132.08|129.78|132.11|129.81|132.03|129.73|11
1652717180000|2022-05-16 16:06:20|132.07|129.77|131.82|129.52|132.1|129.8|131.8|129.5|18
1652717190000|2022-05-16 16:06:30|131.81|129.51|131.98|129.68|131.99|129.69|131.81|129.51|13
1652717200000|2022-05-16 16:06:40|131.99|129.69|131.97|129.67|131.99|129.69|131.97|129.67|3
1652717210000|2022-05-16 16:06:50|131.98|129.68|131.98|129.68|131.98|129.68|131.98|129.68|1
1652717220000|2022-05-16 16:07:00|131.99|129.69|131.98|129.68|131.99|129.69|131.97|129.67|4
1652717230000|2022-05-16 16:07:10|131.97|129.67|131.93|129.63|131.98|129.68|131.93|129.63|5
1652717250000|2022-05-16 16:07:30|131.91|129.61|131.77|129.47|131.91|129.61|131.72|129.42|17
1652717260000|2022-05-16 16:07:40|131.76|129.46|131.72|129.42|131.76|129.46|131.72|129.42|5
1652717270000|2022-05-16 16:07:50|131.78|129.48|131.78|129.48|131.81|129.51|131.78|129.48|6
1652717280000|2022-05-16 16:08:00|131.76|129.46|131.65|129.35|131.76|129.46|131.65|129.35|8
1652717290000|2022-05-16 16:08:10|131.64|129.34|131.57|129.27|131.64|129.34|131.43|129.13|15
1652717300000|2022-05-16 16:08:20|131.56|129.26|131.47|129.17|131.56|129.26|131.47|129.17|8
1652717310000|2022-05-16 16:08:30|131.49|129.19|131.51|129.21|131.51|129.21|131.47|129.17|8
1652717320000|2022-05-16 16:08:40|131.52|129.22|131.55|129.25|131.55|129.25|131.51|129.21|4
1652717330000|2022-05-16 16:08:50|131.53|129.23|131.51|129.21|131.53|129.23|131.51|129.21|3
1652717340000|2022-05-16 16:09:00|131.49|129.19|131.46|129.16|131.49|129.19|131.46|129.16|3
1652717350000|2022-05-16 16:09:10|131.45|129.15|131.48|129.18|131.48|129.18|131.41|129.11|10
1652717360000|2022-05-16 16:09:20|131.49|129.19|131.55|129.25|131.55|129.25|131.49|129.19|3
1652717370000|2022-05-16 16:09:30|131.56|129.26|131.56|129.26|131.57|129.27|131.55|129.25|7
1652717380000|2022-05-16 16:09:40|131.55|129.25|131.42|129.12|131.55|129.25|131.42|129.12|6
1652717400000|2022-05-16 16:10:00|131.43|129.13|131.47|129.17|131.47|129.17|131.43|129.13|3
1652717410000|2022-05-16 16:10:10|131.46|129.16|131.47|129.17|131.55|129.25|131.46|129.16|7
1652717420000|2022-05-16 16:10:20|131.48|129.18|131.58|129.28|131.58|129.28|131.48|129.18|9
1652717430000|2022-05-16 16:10:30|131.59|129.29|131.67|129.37|131.68|129.38|131.59|129.29|10
1652717440000|2022-05-16 16:10:40|131.66|129.36|131.57|129.27|131.66|129.36|131.57|129.27|3
1652717450000|2022-05-16 16:10:50|131.54|129.24|131.6|129.3|131.6|129.3|131.54|129.24|6
1652717460000|2022-05-16 16:11:00|131.61|129.31|131.58|129.28|131.61|129.31|131.57|129.27|5
1652717470000|2022-05-16 16:11:10|131.57|129.27|131.53|129.23|131.57|129.27|131.52|129.22|10
1652717480000|2022-05-16 16:11:20|131.52|129.22|131.54|129.24|131.54|129.24|131.52|129.22|3
1652717490000|2022-05-16 16:11:30|131.53|129.23|131.38|129.08|131.53|129.23|131.38|129.08|12
1652717500000|2022-05-16 16:11:40|131.37|129.07|131.31|129.01|131.37|129.07|131.31|129.01|11
1652717510000|2022-05-16 16:11:50|131.26|128.96|131.2|128.9|131.26|128.96|131.2|128.9|10
1652717520000|2022-05-16 16:12:00|131.21|128.91|131.2|128.9|131.24|128.94|131.2|128.9|8
1652717530000|2022-05-16 16:12:10|131.19|128.89|131.17|128.87|131.19|128.89|131.17|128.87|7
1652717540000|2022-05-16 16:12:20|131.19|128.89|131.2|128.9|131.2|128.9|131.18|128.88|10
1652717550000|2022-05-16 16:12:30|131.23|128.93|131.45|129.15|131.45|129.15|131.22|128.92|14
1652717560000|2022-05-16 16:12:40|131.38|129.08|131.53|129.23|131.53|129.23|131.38|129.08|11
1652717570000|2022-05-16 16:12:50|131.55|129.25|131.6|129.3|131.61|129.31|131.55|129.25|5
1652717580000|2022-05-16 16:13:00|131.58|129.28|131.57|129.27|131.58|129.28|131.57|129.27|2
1652717590000|2022-05-16 16:13:10|131.59|129.29|131.82|129.52|131.83|129.53|131.59|129.29|18
1652717600000|2022-05-16 16:13:20|131.83|129.53|131.78|129.48|131.83|129.53|131.75|129.45|9
1652717610000|2022-05-16 16:13:30|131.79|129.49|131.77|129.47|131.8|129.5|131.77|129.47|6
1652717620000|2022-05-16 16:13:40|131.76|129.46|131.79|129.49|131.79|129.49|131.75|129.45|5
1652717630000|2022-05-16 16:13:50|131.8|129.5|131.8|129.5|131.81|129.51|131.8|129.5|3
1652717640000|2022-05-16 16:14:00|131.79|129.49|131.91|129.61|131.93|129.63|131.79|129.49|11
1652717650000|2022-05-16 16:14:10|131.92|129.62|131.85|129.55|131.95|129.65|131.85|129.55|8
1652717660000|2022-05-16 16:14:20|131.84|129.54|131.84|129.54|131.84|129.54|131.84|129.54|1
1652717670000|2022-05-16 16:14:30|131.81|129.51|131.68|129.38|131.81|129.51|131.68|129.38|9
1652717680000|2022-05-16 16:14:40|131.67|129.37|131.62|129.32|131.67|129.37|131.62|129.32|4
1652717690000|2022-05-16 16:14:50|131.65|129.35|131.72|129.42|131.73|129.43|131.65|129.35|11
1652717700000|2022-05-16 16:15:00|131.71|129.41|131.7|129.4|131.71|129.41|131.7|129.4|2
1652717710000|2022-05-16 16:15:10|131.69|129.39|131.69|129.39|131.69|129.39|131.68|129.38|3
1652717720000|2022-05-16 16:15:20|131.68|129.38|131.55|129.25|131.68|129.38|131.55|129.25|3
1652717730000|2022-05-16 16:15:30|131.51|129.21|131.69|129.39|131.7|129.4|131.47|129.17|20
1652717740000|2022-05-16 16:15:40|131.7|129.4|131.65|129.35|131.71|129.41|131.65|129.35|7
1652717750000|2022-05-16 16:15:50|131.63|129.33|131.56|129.26|131.63|129.33|131.56|129.26|6
1652717760000|2022-05-16 16:16:00|131.55|129.25|131.38|129.08|131.55|129.25|131.38|129.08|8
1652717770000|2022-05-16 16:16:10|131.4|129.1|131.53|129.23|131.53|129.23|131.38|129.08|12
1652717780000|2022-05-16 16:16:20|131.55|129.25|131.59|129.29|131.61|129.31|131.55|129.25|13
1652717790000|2022-05-16 16:16:30|131.6|129.3|131.67|129.37|131.68|129.38|131.6|129.3|7
1652717800000|2022-05-16 16:16:40|131.66|129.36|131.63|129.33|131.67|129.37|131.63|129.33|4
1652717810000|2022-05-16 16:16:50|131.62|129.32|131.64|129.34|131.67|129.37|131.56|129.26|16
1652717820000|2022-05-16 16:17:00|131.63|129.33|131.62|129.32|131.63|129.33|131.61|129.31|4
1652717830000|2022-05-16 16:17:10|131.61|129.31|131.6|129.3|131.61|129.31|131.52|129.22|17
1652717840000|2022-05-16 16:17:20|131.61|129.31|131.77|129.47|131.77|129.47|131.61|129.31|10
1652717850000|2022-05-16 16:17:30|131.76|129.46|131.72|129.42|131.76|129.46|131.72|129.42|3
1652717860000|2022-05-16 16:17:40|131.66|129.36|131.58|129.28|131.66|129.36|131.51|129.21|14
1652717870000|2022-05-16 16:17:50|131.6|129.3|131.69|129.39|131.69|129.39|131.6|129.3|12
1652717880000|2022-05-16 16:18:00|131.67|129.37|131.57|129.27|131.67|129.37|131.56|129.26|8
1652717890000|2022-05-16 16:18:10|131.58|129.28|131.66|129.36|131.66|129.36|131.57|129.27|5
1652717900000|2022-05-16 16:18:20|131.67|129.37|131.78|129.48|131.78|129.48|131.67|129.37|10
1652717910000|2022-05-16 16:18:30|131.79|129.49|131.9|129.6|131.9|129.6|131.79|129.49|8
1652717920000|2022-05-16 16:18:40|131.97|129.67|132.1|129.8|132.1|129.8|131.97|129.67|12
1652717930000|2022-05-16 16:18:50|132.09|129.79|132.14|129.84|132.14|129.84|132.09|129.79|6
1652717940000|2022-05-16 16:19:00|132.19|129.89|132.26|129.96|132.26|129.96|132.19|129.89|9
1652717950000|2022-05-16 16:19:10|132.27|129.97|132.31|130.01|132.31|130.01|132.27|129.97|8
1652717960000|2022-05-16 16:19:20|132.3|130|132.3|130|132.3|130|132.29|129.99|3
1652717970000|2022-05-16 16:19:30|132.29|129.99|132.26|129.96|132.29|129.99|132.26|129.96|3
1652717980000|2022-05-16 16:19:40|132.27|129.97|132.3|130|132.32|130.02|132.27|129.97|8
1652717990000|2022-05-16 16:19:50|132.35|130.05|132.3|130|132.35|130.05|132.3|130|4
1652718000000|2022-05-16 16:20:00|132.28|129.98|132.28|129.98|132.28|129.98|132.21|129.91|10
1652718010000|2022-05-16 16:20:10|132.29|129.99|132.37|130.07|132.37|130.07|132.29|129.99|9
1652718020000|2022-05-16 16:20:20|132.38|130.08|132.37|130.07|132.41|130.11|132.37|130.07|7
1652718030000|2022-05-16 16:20:30|132.36|130.06|132.27|129.97|132.37|130.07|132.27|129.97|9
1652718040000|2022-05-16 16:20:40|132.26|129.96|132.23|129.93|132.26|129.96|132.22|129.92|4
1652718050000|2022-05-16 16:20:50|132.24|129.94|132.33|130.03|132.33|130.03|132.23|129.93|9
1652718060000|2022-05-16 16:21:00|132.32|130.02|132.3|130|132.32|130.02|132.28|129.98|8
1652718070000|2022-05-16 16:21:10|132.28|129.98|132.32|130.02|132.32|130.02|132.25|129.95|13
1652718080000|2022-05-16 16:21:20|132.33|130.03|132.39|130.09|132.39|130.09|132.33|130.03|7
1652718090000|2022-05-16 16:21:30|132.38|130.08|132.24|129.94|132.38|130.08|132.24|129.94|10
1652718100000|2022-05-16 16:21:40|132.22|129.92|132.28|129.98|132.34|130.04|132.22|129.92|8
1652718110000|2022-05-16 16:21:50|132.29|129.99|132.3|130|132.3|130|132.29|129.99|2
1652718160000|2022-05-16 16:22:40|132.38|130.08|132.48|130.18|132.48|130.18|132.38|130.08|6
1652718170000|2022-05-16 16:22:50|132.49|130.19|132.51|130.21|132.51|130.21|132.49|130.19|4
1652718180000|2022-05-16 16:23:00|132.52|130.22|132.51|130.21|132.52|130.22|132.5|130.2|8
1652718190000|2022-05-16 16:23:10|132.52|130.22|132.43|130.13|132.52|130.22|132.43|130.13|6
1652718200000|2022-05-16 16:23:20|132.44|130.14|132.44|130.14|132.44|130.14|132.44|130.14|1
1652718220000|2022-05-16 16:23:40|132.43|130.13|132.42|130.12|132.43|130.13|132.42|130.12|2
1652718240000|2022-05-16 16:24:00|132.43|130.13|132.46|130.16|132.51|130.21|132.43|130.13|9
1652718250000|2022-05-16 16:24:10|132.45|130.15|132.35|130.05|132.45|130.15|132.35|130.05|7
1652718260000|2022-05-16 16:24:20|132.33|130.03|132.26|129.96|132.33|130.03|132.22|129.92|15
1652718270000|2022-05-16 16:24:30|132.28|129.98|132.31|130.01|132.35|130.05|132.28|129.98|6
1652718280000|2022-05-16 16:24:40|132.29|129.99|132.17|129.87|132.29|129.99|132.17|129.87|8
1652718290000|2022-05-16 16:24:50|132.18|129.88|132.22|129.92|132.23|129.93|132.18|129.88|5
1652718300000|2022-05-16 16:25:00|132.21|129.91|132.17|129.87|132.21|129.91|132.16|129.86|6
1652718310000|2022-05-16 16:25:10|132.2|129.9|132.04|129.74|132.21|129.91|132.04|129.74|12
1652718320000|2022-05-16 16:25:20|132.01|129.71|131.88|129.58|132.01|129.71|131.88|129.58|8
1652718330000|2022-05-16 16:25:30|131.87|129.57|131.87|129.57|131.91|129.61|131.87|129.57|6
1652718340000|2022-05-16 16:25:40|131.86|129.56|131.82|129.52|131.86|129.56|131.82|129.52|4
1652718350000|2022-05-16 16:25:50|131.81|129.51|131.75|129.45|131.81|129.51|131.75|129.45|6
1652718360000|2022-05-16 16:26:00|131.72|129.42|131.65|129.35|131.72|129.42|131.65|129.35|7
1652718370000|2022-05-16 16:26:10|131.64|129.34|131.71|129.41|131.72|129.42|131.61|129.31|14
1652718380000|2022-05-16 16:26:20|131.73|129.43|131.75|129.45|131.75|129.45|131.73|129.43|2
1652718390000|2022-05-16 16:26:30|131.77|129.47|131.72|129.42|131.85|129.55|131.72|129.42|12
1652718400000|2022-05-16 16:26:40|131.73|129.43|131.77|129.47|131.77|129.47|131.73|129.43|4
1652718410000|2022-05-16 16:26:50|131.76|129.46|131.79|129.49|131.79|129.49|131.76|129.46|4
1652718420000|2022-05-16 16:27:00|131.8|129.5|131.93|129.63|131.93|129.63|131.8|129.5|13
1652718430000|2022-05-16 16:27:10|131.92|129.62|131.9|129.6|131.93|129.63|131.9|129.6|4
1652718440000|2022-05-16 16:27:20|131.86|129.56|131.82|129.52|131.86|129.56|131.82|129.52|5
1652718450000|2022-05-16 16:27:30|131.83|129.53|131.83|129.53|131.83|129.53|131.83|129.53|1
1652718460000|2022-05-16 16:27:40|131.82|129.52|131.86|129.56|131.87|129.57|131.82|129.52|5
1652718470000|2022-05-16 16:27:50|131.87|129.57|131.84|129.54|131.87|129.57|131.84|129.54|3
1652718480000|2022-05-16 16:28:00|131.83|129.53|131.77|129.47|131.83|129.53|131.75|129.45|7
1652718490000|2022-05-16 16:28:10|131.78|129.48|131.82|129.52|131.82|129.52|131.78|129.48|5
1652718500000|2022-05-16 16:28:20|131.83|129.53|131.75|129.45|131.85|129.55|131.75|129.45|11
1652718510000|2022-05-16 16:28:30|131.76|129.46|131.76|129.46|131.77|129.47|131.76|129.46|3
1652718520000|2022-05-16 16:28:40|131.74|129.44|131.77|129.47|131.77|129.47|131.74|129.44|4
1652718530000|2022-05-16 16:28:50|131.79|129.49|131.82|129.52|131.82|129.52|131.79|129.49|4
1652718540000|2022-05-16 16:29:00|131.84|129.54|131.99|129.69|131.99|129.69|131.84|129.54|16
1652718550000|2022-05-16 16:29:10|132|129.7|132|129.7|132|129.7|132|129.7|1
1652718570000|2022-05-16 16:29:30|132.01|129.71|132.05|129.75|132.06|129.76|132.01|129.71|5
1652718580000|2022-05-16 16:29:40|132.06|129.76|132.08|129.78|132.09|129.79|132.06|129.76|4
1652718590000|2022-05-16 16:29:50|132.09|129.79|132.09|129.79|132.1|129.8|132.09|129.79|3
1652718600000|2022-05-16 16:30:00|132.06|129.76|132.12|129.82|132.12|129.82|132.06|129.76|8
1652718610000|2022-05-16 16:30:10|132.11|129.81|132.08|129.78|132.11|129.81|132.05|129.75|6
1652718620000|2022-05-16 16:30:20|132.09|129.79|132.1|129.8|132.1|129.8|132.09|129.79|6
1652718630000|2022-05-16 16:30:30|132.11|129.81|132.11|129.81|132.12|129.82|132.11|129.81|3
1652718640000|2022-05-16 16:30:40|132.1|129.8|131.95|129.65|132.1|129.8|131.95|129.65|7
1652718650000|2022-05-16 16:30:50|131.97|129.67|131.93|129.63|132|129.7|131.93|129.63|8
1652718660000|2022-05-16 16:31:00|131.92|129.62|131.92|129.62|131.92|129.62|131.91|129.61|3
1652718670000|2022-05-16 16:31:10|131.91|129.61|131.84|129.54|131.91|129.61|131.84|129.54|4
1652718680000|2022-05-16 16:31:20|131.83|129.53|131.77|129.47|131.83|129.53|131.76|129.46|9
1652718690000|2022-05-16 16:31:30|131.78|129.48|131.9|129.6|131.9|129.6|131.78|129.48|11
1652718700000|2022-05-16 16:31:40|131.92|129.62|131.92|129.62|131.92|129.62|131.92|129.62|1
1652718710000|2022-05-16 16:31:50|131.91|129.61|131.92|129.62|131.92|129.62|131.91|129.61|2
1652718720000|2022-05-16 16:32:00|131.93|129.63|132|129.7|132|129.7|131.93|129.63|6
1652718730000|2022-05-16 16:32:10|131.99|129.69|132|129.7|132|129.7|131.99|129.69|2
1652718740000|2022-05-16 16:32:20|131.99|129.69|131.99|129.69|131.99|129.69|131.99|129.69|1
1652718750000|2022-05-16 16:32:30|132|129.7|132.1|129.8|132.1|129.8|132|129.7|10
1652718760000|2022-05-16 16:32:40|132.08|129.78|132.07|129.77|132.08|129.78|132.05|129.75|5
1652718770000|2022-05-16 16:32:50|132.08|129.78|132.3|130|132.3|130|132.08|129.78|15
1652718780000|2022-05-16 16:33:00|132.31|130.01|132.32|130.02|132.38|130.08|132.31|130.01|9
1652718790000|2022-05-16 16:33:10|132.33|130.03|132.28|129.98|132.33|130.03|132.21|129.91|11
1652718800000|2022-05-16 16:33:20|132.29|129.99|132.35|130.05|132.35|130.05|132.29|129.99|7
1652718810000|2022-05-16 16:33:30|132.36|130.06|132.39|130.09|132.44|130.14|132.36|130.06|14
1652718820000|2022-05-16 16:33:40|132.36|130.06|132.32|130.02|132.36|130.06|132.31|130.01|6
1652718830000|2022-05-16 16:33:50|132.33|130.03|132.45|130.15|132.45|130.15|132.33|130.03|14
1652718840000|2022-05-16 16:34:00|132.46|130.16|132.43|130.13|132.48|130.18|132.43|130.13|11
1652718850000|2022-05-16 16:34:10|132.44|130.14|132.5|130.2|132.5|130.2|132.44|130.14|5
1652718860000|2022-05-16 16:34:20|132.47|130.17|132.41|130.11|132.47|130.17|132.41|130.11|4
1652718870000|2022-05-16 16:34:30|132.38|130.08|132.4|130.1|132.4|130.1|132.36|130.06|6
1652718880000|2022-05-16 16:34:40|132.41|130.11|132.4|130.1|132.41|130.11|132.4|130.1|2
1652718890000|2022-05-16 16:34:50|132.39|130.09|132.4|130.1|132.4|130.1|132.39|130.09|2
1652718900000|2022-05-16 16:35:00|132.41|130.11|132.49|130.19|132.49|130.19|132.41|130.11|6
1652718910000|2022-05-16 16:35:10|132.5|130.2|132.5|130.2|132.5|130.2|132.5|130.2|1
1652718920000|2022-05-16 16:35:20|132.51|130.21|132.56|130.26|132.63|130.33|132.51|130.21|19
1652718930000|2022-05-16 16:35:30|132.54|130.24|132.46|130.16|132.55|130.25|132.46|130.16|9
1652718940000|2022-05-16 16:35:40|132.47|130.17|132.41|130.11|132.47|130.17|132.41|130.11|6
1652718950000|2022-05-16 16:35:50|132.42|130.12|132.44|130.14|132.44|130.14|132.42|130.12|3
1652718960000|2022-05-16 16:36:00|132.43|130.13|132.44|130.14|132.46|130.16|132.41|130.11|8
1652718970000|2022-05-16 16:36:10|132.43|130.13|132.45|130.15|132.45|130.15|132.42|130.12|3
1652718990000|2022-05-16 16:36:30|132.47|130.17|132.42|130.12|132.47|130.17|132.42|130.12|7
1652719000000|2022-05-16 16:36:40|132.41|130.11|132.31|130.01|132.41|130.11|132.3|130|10
1652719010000|2022-05-16 16:36:50|132.32|130.02|132.35|130.05|132.35|130.05|132.31|130.01|6
1652719020000|2022-05-16 16:37:00|132.34|130.04|132.37|130.07|132.37|130.07|132.31|130.01|8
1652719030000|2022-05-16 16:37:10|132.38|130.08|132.41|130.11|132.44|130.14|132.38|130.08|9
1652719040000|2022-05-16 16:37:20|132.43|130.13|132.48|130.18|132.49|130.19|132.43|130.13|9
1652719050000|2022-05-16 16:37:30|132.47|130.17|132.4|130.1|132.47|130.17|132.4|130.1|5
1652719060000|2022-05-16 16:37:40|132.39|130.09|132.36|130.06|132.39|130.09|132.35|130.05|5
1652719070000|2022-05-16 16:37:50|132.35|130.05|132.35|130.05|132.35|130.05|132.35|130.05|1
1652719080000|2022-05-16 16:38:00|132.36|130.06|132.36|130.06|132.36|130.06|132.35|130.05|3
1652719090000|2022-05-16 16:38:10|132.38|130.08|132.41|130.11|132.41|130.11|132.37|130.07|7
1652719100000|2022-05-16 16:38:20|132.4|130.1|132.3|130|132.41|130.11|132.3|130|9
1652719110000|2022-05-16 16:38:30|132.29|129.99|132.31|130.01|132.31|130.01|132.28|129.98|5
1652719120000|2022-05-16 16:38:40|132.3|130|132.3|130|132.3|130|132.3|130|1
1652719130000|2022-05-16 16:38:50|132.29|129.99|132.24|129.94|132.29|129.99|132.23|129.93|4
1652719140000|2022-05-16 16:39:00|132.23|129.93|132.1|129.8|132.23|129.93|132.1|129.8|8
1652719150000|2022-05-16 16:39:10|132.09|129.79|132.14|129.84|132.14|129.84|132.06|129.76|9
1652719160000|2022-05-16 16:39:20|132.13|129.83|132.13|129.83|132.13|129.83|132.13|129.83|1
1652719170000|2022-05-16 16:39:30|132.12|129.82|131.97|129.67|132.12|129.82|131.97|129.67|13
1652719180000|2022-05-16 16:39:40|131.96|129.66|131.97|129.67|131.98|129.68|131.96|129.66|4
1652719190000|2022-05-16 16:39:50|131.96|129.66|131.96|129.66|131.96|129.66|131.96|129.66|1
1652719200000|2022-05-16 16:40:00|131.95|129.65|131.77|129.47|131.95|129.65|131.77|129.47|13
1652719210000|2022-05-16 16:40:10|131.76|129.46|131.76|129.46|131.76|129.46|131.76|129.46|1
1652719220000|2022-05-16 16:40:20|131.75|129.45|131.72|129.42|131.75|129.45|131.71|129.41|4
1652719230000|2022-05-16 16:40:30|131.73|129.43|131.81|129.51|131.82|129.52|131.73|129.43|6
1652719240000|2022-05-16 16:40:40|131.83|129.53|131.84|129.54|131.84|129.54|131.82|129.52|4
1652719250000|2022-05-16 16:40:50|131.83|129.53|131.77|129.47|131.83|129.53|131.75|129.45|7
1652719260000|2022-05-16 16:41:00|131.76|129.46|131.75|129.45|131.76|129.46|131.75|129.45|2
1652719270000|2022-05-16 16:41:10|131.74|129.44|131.68|129.38|131.74|129.44|131.68|129.38|6
1652719280000|2022-05-16 16:41:20|131.69|129.39|131.79|129.49|131.79|129.49|131.69|129.39|7
1652719290000|2022-05-16 16:41:30|131.81|129.51|131.83|129.53|131.83|129.53|131.81|129.51|3
1652719300000|2022-05-16 16:41:40|131.84|129.54|131.84|129.54|131.84|129.54|131.84|129.54|1
1652719310000|2022-05-16 16:41:50|131.85|129.55|131.84|129.54|131.85|129.55|131.84|129.54|2
1652719320000|2022-05-16 16:42:00|131.85|129.55|131.85|129.55|131.86|129.56|131.85|129.55|3
1652719330000|2022-05-16 16:42:10|131.84|129.54|131.79|129.49|131.84|129.54|131.79|129.49|4
1652719340000|2022-05-16 16:42:20|131.78|129.48|131.78|129.48|131.78|129.48|131.78|129.48|1
1652719350000|2022-05-16 16:42:30|131.74|129.44|131.73|129.43|131.74|129.44|131.69|129.39|9
1652719360000|2022-05-16 16:42:40|131.74|129.44|131.76|129.46|131.76|129.46|131.74|129.44|2
1652719370000|2022-05-16 16:42:50|131.71|129.41|131.68|129.38|131.71|129.41|131.68|129.38|4
1652719390000|2022-05-16 16:43:10|131.69|129.39|131.69|129.39|131.69|129.39|131.69|129.39|1
1652719410000|2022-05-16 16:43:30|131.71|129.41|131.73|129.43|131.73|129.43|131.71|129.41|4
1652719420000|2022-05-16 16:43:40|131.75|129.45|131.69|129.39|131.76|129.46|131.69|129.39|6
1652719430000|2022-05-16 16:43:50|131.68|129.38|131.62|129.32|131.68|129.38|131.62|129.32|5
1652719440000|2022-05-16 16:44:00|131.61|129.31|131.52|129.22|131.64|129.34|131.52|129.22|13
1652719450000|2022-05-16 16:44:10|131.51|129.21|131.44|129.14|131.51|129.21|131.41|129.11|12
1652719460000|2022-05-16 16:44:20|131.39|129.09|131.3|129|131.39|129.09|131.3|129|7
1652719470000|2022-05-16 16:44:30|131.26|128.96|131.23|128.93|131.26|128.96|131.1|128.8|20
1652719480000|2022-05-16 16:44:40|131.22|128.92|131.32|129.02|131.32|129.02|131.22|128.92|12
1652719490000|2022-05-16 16:44:50|131.31|129.01|131.22|128.92|131.31|129.01|131.22|128.92|11
1652719500000|2022-05-16 16:45:00|131.21|128.91|131.07|128.77|131.21|128.91|131.07|128.77|9
1652719510000|2022-05-16 16:45:10|131.06|128.76|130.9|128.6|131.06|128.76|130.89|128.59|20
1652719520000|2022-05-16 16:45:20|130.83|128.53|131.04|128.74|131.05|128.75|130.79|128.49|26
1652719530000|2022-05-16 16:45:30|131.05|128.75|131.19|128.89|131.19|128.89|131.05|128.75|10
1652719540000|2022-05-16 16:45:40|131.22|128.92|131.21|128.91|131.22|128.92|131.18|128.88|5
1652719560000|2022-05-16 16:46:00|131.22|128.92|131.36|129.06|131.36|129.06|131.22|128.92|11
1652719570000|2022-05-16 16:46:10|131.37|129.07|131.29|128.99|131.38|129.08|131.29|128.99|8
1652719580000|2022-05-16 16:46:20|131.26|128.96|131.25|128.95|131.26|128.96|131.25|128.95|2
1652719590000|2022-05-16 16:46:30|131.24|128.94|131.24|128.94|131.25|128.95|131.19|128.89|8
1652719600000|2022-05-16 16:46:40|131.25|128.95|131.26|128.96|131.27|128.97|131.25|128.95|4
1652719610000|2022-05-16 16:46:50|131.28|128.98|131.33|129.03|131.34|129.04|131.28|128.98|7
1652719620000|2022-05-16 16:47:00|131.32|129.02|131.29|128.99|131.32|129.02|131.24|128.94|9
1652719630000|2022-05-16 16:47:10|131.28|128.98|131.39|129.09|131.39|129.09|131.27|128.97|12
1652719640000|2022-05-16 16:47:20|131.42|129.12|131.48|129.18|131.48|129.18|131.41|129.11|10
1652719650000|2022-05-16 16:47:30|131.47|129.17|131.66|129.36|131.66|129.36|131.47|129.17|15
1652719660000|2022-05-16 16:47:40|131.67|129.37|131.69|129.39|131.69|129.39|131.62|129.32|8
1652719670000|2022-05-16 16:47:50|131.64|129.34|131.57|129.27|131.7|129.4|131.57|129.27|8
1652719680000|2022-05-16 16:48:00|131.56|129.26|131.59|129.29|131.59|129.29|131.53|129.23|9
1652719690000|2022-05-16 16:48:10|131.6|129.3|131.64|129.34|131.64|129.34|131.59|129.29|7
1652719700000|2022-05-16 16:48:20|131.65|129.35|131.77|129.47|131.77|129.47|131.65|129.35|9
1652719710000|2022-05-16 16:48:30|131.78|129.48|131.83|129.53|131.84|129.54|131.78|129.48|9
1652719720000|2022-05-16 16:48:40|131.84|129.54|131.84|129.54|131.85|129.55|131.84|129.54|3
1652719730000|2022-05-16 16:48:50|131.85|129.55|131.78|129.48|131.85|129.55|131.78|129.48|3
1652719740000|2022-05-16 16:49:00|131.76|129.46|131.59|129.29|131.76|129.46|131.59|129.29|9
1652719750000|2022-05-16 16:49:10|131.6|129.3|131.63|129.33|131.67|129.37|131.6|129.3|10
1652719760000|2022-05-16 16:49:20|131.64|129.34|131.64|129.34|131.64|129.34|131.59|129.29|9
1652719770000|2022-05-16 16:49:30|131.7|129.4|131.7|129.4|131.71|129.41|131.68|129.38|8
1652719780000|2022-05-16 16:49:40|131.71|129.41|131.81|129.51|131.81|129.51|131.71|129.41|7
1652719790000|2022-05-16 16:49:50|131.8|129.5|131.8|129.5|131.8|129.5|131.8|129.5|1
1652719800000|2022-05-16 16:50:00|131.79|129.49|131.86|129.56|131.87|129.57|131.79|129.49|8
1652719810000|2022-05-16 16:50:10|131.85|129.55|131.85|129.55|131.85|129.55|131.85|129.55|1
1652719820000|2022-05-16 16:50:20|131.86|129.56|131.79|129.49|131.86|129.56|131.79|129.49|6
1652719830000|2022-05-16 16:50:30|131.8|129.5|131.78|129.48|131.82|129.52|131.78|129.48|7
1652719840000|2022-05-16 16:50:40|131.76|129.46|131.75|129.45|131.76|129.46|131.75|129.45|2
1652719850000|2022-05-16 16:50:50|131.72|129.42|131.75|129.45|131.77|129.47|131.69|129.39|10
1652719860000|2022-05-16 16:51:00|131.76|129.46|131.76|129.46|131.77|129.47|131.76|129.46|3
1652719870000|2022-05-16 16:51:10|131.77|129.47|131.77|129.47|131.77|129.47|131.77|129.47|1
1652719880000|2022-05-16 16:51:20|131.78|129.48|131.78|129.48|131.79|129.49|131.78|129.48|3
1652719890000|2022-05-16 16:51:30|131.72|129.42|131.66|129.36|131.72|129.42|131.66|129.36|3
1652719900000|2022-05-16 16:51:40|131.74|129.44|131.62|129.32|131.74|129.44|131.62|129.32|11
1652719910000|2022-05-16 16:51:50|131.61|129.31|131.6|129.3|131.64|129.34|131.6|129.3|10
1652719920000|2022-05-16 16:52:00|131.58|129.28|131.66|129.36|131.66|129.36|131.56|129.26|13
1652719930000|2022-05-16 16:52:10|131.67|129.37|131.67|129.37|131.68|129.38|131.66|129.36|5
1652719940000|2022-05-16 16:52:20|131.66|129.36|131.6|129.3|131.67|129.37|131.6|129.3|6
1652719950000|2022-05-16 16:52:30|131.59|129.29|131.63|129.33|131.64|129.34|131.58|129.28|8
1652719960000|2022-05-16 16:52:40|131.62|129.32|131.6|129.3|131.62|129.32|131.59|129.29|4
1652719970000|2022-05-16 16:52:50|131.59|129.29|131.56|129.26|131.59|129.29|131.56|129.26|3
1652719980000|2022-05-16 16:53:00|131.55|129.25|131.55|129.25|131.55|129.25|131.5|129.2|10
1652719990000|2022-05-16 16:53:10|131.54|129.24|131.54|129.24|131.63|129.33|131.54|129.24|12
1652720000000|2022-05-16 16:53:20|131.55|129.25|131.57|129.27|131.57|129.27|131.55|129.25|3
1652720010000|2022-05-16 16:53:30|131.58|129.28|131.66|129.36|131.66|129.36|131.58|129.28|9
1652720030000|2022-05-16 16:53:50|131.67|129.37|131.65|129.35|131.67|129.37|131.65|129.35|3
1652720040000|2022-05-16 16:54:00|131.6|129.3|131.63|129.33|131.64|129.34|131.6|129.3|6
1652720050000|2022-05-16 16:54:10|131.64|129.34|131.49|129.19|131.64|129.34|131.49|129.19|12
1652720060000|2022-05-16 16:54:20|131.48|129.18|131.51|129.21|131.52|129.22|131.47|129.17|8
1652720070000|2022-05-16 16:54:30|131.5|129.2|131.54|129.24|131.56|129.26|131.5|129.2|10
1652720080000|2022-05-16 16:54:40|131.55|129.25|131.46|129.16|131.55|129.25|131.46|129.16|7
1652720090000|2022-05-16 16:54:50|131.48|129.18|131.52|129.22|131.52|129.22|131.48|129.18|5
1652720100000|2022-05-16 16:55:00|131.51|129.21|131.48|129.18|131.51|129.21|131.48|129.18|3
1652720110000|2022-05-16 16:55:10|131.49|129.19|131.56|129.26|131.56|129.26|131.49|129.19|6
1652720120000|2022-05-16 16:55:20|131.58|129.28|131.61|129.31|131.61|129.31|131.57|129.27|6
1652720130000|2022-05-16 16:55:30|131.59|129.29|131.5|129.2|131.59|129.29|131.5|129.2|9
1652720140000|2022-05-16 16:55:40|131.48|129.18|131.45|129.15|131.48|129.18|131.45|129.15|3
1652720150000|2022-05-16 16:55:50|131.46|129.16|131.46|129.16|131.47|129.17|131.45|129.15|4
1652720160000|2022-05-16 16:56:00|131.45|129.15|131.41|129.11|131.45|129.15|131.41|129.11|5
1652720170000|2022-05-16 16:56:10|131.42|129.12|131.38|129.08|131.42|129.12|131.37|129.07|4
1652720180000|2022-05-16 16:56:20|131.37|129.07|131.37|129.07|131.37|129.07|131.36|129.06|3
1652720190000|2022-05-16 16:56:30|131.4|129.1|131.43|129.13|131.43|129.13|131.4|129.1|4
1652720200000|2022-05-16 16:56:40|131.42|129.12|131.37|129.07|131.42|129.12|131.36|129.06|6
1652720210000|2022-05-16 16:56:50|131.38|129.08|131.45|129.15|131.46|129.16|131.38|129.08|9
1652720220000|2022-05-16 16:57:00|131.46|129.16|131.45|129.15|131.46|129.16|131.44|129.14|4
1652720230000|2022-05-16 16:57:10|131.44|129.14|131.44|129.14|131.44|129.14|131.44|129.14|1
1652720240000|2022-05-16 16:57:20|131.45|129.15|131.45|129.15|131.45|129.15|131.45|129.15|1
1652720250000|2022-05-16 16:57:30|131.46|129.16|131.48|129.18|131.51|129.21|131.46|129.16|7
1652720270000|2022-05-16 16:57:50|131.5|129.2|131.49|129.19|131.52|129.22|131.49|129.19|5
1652720280000|2022-05-16 16:58:00|131.5|129.2|131.54|129.24|131.55|129.25|131.5|129.2|6
1652720290000|2022-05-16 16:58:10|131.55|129.25|131.6|129.3|131.61|129.31|131.55|129.25|6
1652720300000|2022-05-16 16:58:20|131.61|129.31|131.66|129.36|131.66|129.36|131.61|129.31|6
1652720310000|2022-05-16 16:58:30|131.68|129.38|131.66|129.36|131.69|129.39|131.66|129.36|9
1652720320000|2022-05-16 16:58:40|131.65|129.35|131.61|129.31|131.65|129.35|131.61|129.31|4
1652720330000|2022-05-16 16:58:50|131.62|129.32|131.64|129.34|131.64|129.34|131.62|129.32|3
1652720340000|2022-05-16 16:59:00|131.65|129.35|131.67|129.37|131.67|129.37|131.65|129.35|2
1652720350000|2022-05-16 16:59:10|131.69|129.39|131.69|129.39|131.7|129.4|131.69|129.39|3
1652720360000|2022-05-16 16:59:20|131.59|129.29|131.59|129.29|131.59|129.29|131.59|129.29|1
1652720370000|2022-05-16 16:59:30|131.58|129.28|131.57|129.27|131.58|129.28|131.57|129.27|2
1652720380000|2022-05-16 16:59:40|131.58|129.28|131.62|129.32|131.62|129.32|131.58|129.28|2
1652720390000|2022-05-16 16:59:50|131.63|129.33|131.73|129.43|131.74|129.44|131.63|129.33|10
1652720400000|2022-05-16 17:00:00|131.7|129.4|131.64|129.34|131.7|129.4|131.63|129.33|8
1652720410000|2022-05-16 17:00:10|131.63|129.33|131.58|129.28|131.63|129.33|131.58|129.28|4
1652720420000|2022-05-16 17:00:20|131.59|129.29|131.59|129.29|131.59|129.29|131.57|129.27|4
1652720430000|2022-05-16 17:00:30|131.62|129.32|131.58|129.28|131.64|129.34|131.57|129.27|10
1652720440000|2022-05-16 17:00:40|131.57|129.27|131.6|129.3|131.6|129.3|131.57|129.27|4
1652720450000|2022-05-16 17:00:50|131.62|129.32|131.69|129.39|131.69|129.39|131.62|129.32|7
1652720460000|2022-05-16 17:01:00|131.68|129.38|131.71|129.41|131.71|129.41|131.68|129.38|8
1652720470000|2022-05-16 17:01:10|131.72|129.42|131.81|129.51|131.81|129.51|131.72|129.42|8
1652720480000|2022-05-16 17:01:20|131.8|129.5|131.83|129.53|131.83|129.53|131.8|129.5|6
1652720490000|2022-05-16 17:01:30|131.8|129.5|131.84|129.54|131.84|129.54|131.8|129.5|4
1652720500000|2022-05-16 17:01:40|131.85|129.55|131.9|129.6|131.9|129.6|131.85|129.55|8
1652720510000|2022-05-16 17:01:50|131.89|129.59|131.89|129.59|131.89|129.59|131.88|129.58|3
1652720520000|2022-05-16 17:02:00|131.92|129.62|131.96|129.66|132.04|129.74|131.91|129.61|18
1652720530000|2022-05-16 17:02:10|131.97|129.67|132.03|129.73|132.04|129.74|131.97|129.67|8
1652720540000|2022-05-16 17:02:20|132.02|129.72|131.97|129.67|132.04|129.74|131.97|129.67|8
1652720550000|2022-05-16 17:02:30|131.96|129.66|131.96|129.66|131.97|129.67|131.95|129.65|5
1652720560000|2022-05-16 17:02:40|131.97|129.67|131.97|129.67|131.97|129.67|131.97|129.67|1
1652720570000|2022-05-16 17:02:50|131.98|129.68|132.02|129.72|132.03|129.73|131.98|129.68|7
1652720580000|2022-05-16 17:03:00|132.03|129.73|132.02|129.72|132.03|129.73|132.02|129.72|2
1652720590000|2022-05-16 17:03:10|132.03|129.73|132.07|129.77|132.08|129.78|132.03|129.73|7
1652720600000|2022-05-16 17:03:20|132.08|129.78|132.06|129.76|132.08|129.78|132.06|129.76|2
1652720610000|2022-05-16 17:03:30|132.07|129.77|132.07|129.77|132.07|129.77|132.07|129.77|1
1652720620000|2022-05-16 17:03:40|132.08|129.78|132.04|129.74|132.08|129.78|132.04|129.74|4
1652720630000|2022-05-16 17:03:50|131.98|129.68|131.98|129.68|131.98|129.68|131.97|129.67|3
1652720640000|2022-05-16 17:04:00|132|129.7|131.96|129.66|132|129.7|131.96|129.66|10
1652720650000|2022-05-16 17:04:10|131.95|129.65|131.97|129.67|131.97|129.67|131.95|129.65|3
1652720660000|2022-05-16 17:04:20|131.99|129.69|131.98|129.68|132.01|129.71|131.98|129.68|7
1652720670000|2022-05-16 17:04:30|131.99|129.69|132|129.7|132|129.7|131.99|129.69|6
1652720680000|2022-05-16 17:04:40|132.01|129.71|132.03|129.73|132.03|129.73|132.01|129.71|5
1652720690000|2022-05-16 17:04:50|132.02|129.72|132.06|129.76|132.06|129.76|131.93|129.63|11
1652720700000|2022-05-16 17:05:00|132.05|129.75|132|129.7|132.06|129.76|132|129.7|7
1652720710000|2022-05-16 17:05:10|131.97|129.67|131.95|129.65|131.97|129.67|131.95|129.65|2
1652720720000|2022-05-16 17:05:20|131.96|129.66|131.97|129.67|131.98|129.68|131.96|129.66|4
1652720730000|2022-05-16 17:05:30|131.98|129.68|131.96|129.66|131.98|129.68|131.96|129.66|5
1652720740000|2022-05-16 17:05:40|131.97|129.67|131.97|129.67|131.97|129.67|131.96|129.66|3
1652720750000|2022-05-16 17:05:50|131.98|129.68|132|129.7|132|129.7|131.98|129.68|3
1652720760000|2022-05-16 17:06:00|131.99|129.69|131.99|129.69|131.99|129.69|131.97|129.67|5
1652720770000|2022-05-16 17:06:10|132|129.7|132.01|129.71|132.01|129.71|132|129.7|2
1652720780000|2022-05-16 17:06:20|132.02|129.72|132.03|129.73|132.03|129.73|132.02|129.72|2
1652720790000|2022-05-16 17:06:30|132.01|129.71|132.02|129.72|132.02|129.72|132.01|129.71|2
1652720800000|2022-05-16 17:06:40|132.03|129.73|132.03|129.73|132.06|129.76|132.02|129.72|7
1652720810000|2022-05-16 17:06:50|132.04|129.74|131.99|129.69|132.04|129.74|131.98|129.68|7
1652720820000|2022-05-16 17:07:00|132|129.7|132.01|129.71|132.01|129.71|131.98|129.68|5
1652720830000|2022-05-16 17:07:10|132.02|129.72|131.86|129.56|132.02|129.72|131.86|129.56|12
1652720840000|2022-05-16 17:07:20|131.87|129.57|131.97|129.67|131.98|129.68|131.87|129.57|9
1652720850000|2022-05-16 17:07:30|131.98|129.68|131.96|129.66|132.02|129.72|131.96|129.66|7
1652720860000|2022-05-16 17:07:40|131.95|129.65|131.96|129.66|131.96|129.66|131.94|129.64|4
1652720870000|2022-05-16 17:07:50|131.94|129.64|131.98|129.68|131.98|129.68|131.94|129.64|11
1652720880000|2022-05-16 17:08:00|131.99|129.69|132.01|129.71|132.02|129.72|131.96|129.66|8
1652720890000|2022-05-16 17:08:10|132|129.7|131.99|129.69|132.01|129.71|131.97|129.67|6
1652720900000|2022-05-16 17:08:20|132|129.7|132.01|129.71|132.01|129.71|131.99|129.69|3
1652720910000|2022-05-16 17:08:30|132.02|129.72|132.03|129.73|132.03|129.73|132.02|129.72|2
1652720920000|2022-05-16 17:08:40|132.04|129.74|132.01|129.71|132.04|129.74|132.01|129.71|4
1652720930000|2022-05-16 17:08:50|132.02|129.72|132.02|129.72|132.04|129.74|132.01|129.71|7
1652720940000|2022-05-16 17:09:00|132.03|129.73|132.05|129.75|132.06|129.76|132.03|129.73|4
1652720950000|2022-05-16 17:09:10|132.03|129.73|132.03|129.73|132.03|129.73|132.03|129.73|1
1652720960000|2022-05-16 17:09:20|132.04|129.74|131.95|129.65|132.04|129.74|131.95|129.65|5
1652720970000|2022-05-16 17:09:30|131.96|129.66|132.01|129.71|132.01|129.71|131.96|129.66|4
1652720980000|2022-05-16 17:09:40|132|129.7|132.01|129.71|132.02|129.72|132|129.7|6
1652720990000|2022-05-16 17:09:50|131.99|129.69|132.04|129.74|132.04|129.74|131.99|129.69|8
1652721000000|2022-05-16 17:10:00|132.03|129.73|132.03|129.73|132.04|129.74|132.02|129.72|8
1652721010000|2022-05-16 17:10:10|132.02|129.72|132.03|129.73|132.03|129.73|132.02|129.72|2
1652721020000|2022-05-16 17:10:20|132.01|129.71|132.02|129.72|132.02|129.72|131.99|129.69|5
1652721030000|2022-05-16 17:10:30|132.01|129.71|131.94|129.64|132.02|129.72|131.93|129.63|7
1652721040000|2022-05-16 17:10:40|131.93|129.63|131.93|129.63|131.93|129.63|131.93|129.63|1
1652721050000|2022-05-16 17:10:50|131.94|129.64|131.98|129.68|131.99|129.69|131.93|129.63|6
1652721060000|2022-05-16 17:11:00|131.99|129.69|132.12|129.82|132.12|129.82|131.99|129.69|14
1652721070000|2022-05-16 17:11:10|132.13|129.83|132.11|129.81|132.13|129.83|132.11|129.81|2
1652721080000|2022-05-16 17:11:20|132.12|129.82|132.16|129.86|132.16|129.86|132.12|129.82|4
1652721090000|2022-05-16 17:11:30|132.17|129.87|132.4|130.1|132.41|130.11|132.16|129.86|13
1652721100000|2022-05-16 17:11:40|132.41|130.11|132.42|130.12|132.42|130.12|132.38|130.08|11
1652721110000|2022-05-16 17:11:50|132.43|130.13|132.49|130.19|132.49|130.19|132.43|130.13|6
1652721120000|2022-05-16 17:12:00|132.47|130.17|132.44|130.14|132.47|130.17|132.43|130.13|4
1652721130000|2022-05-16 17:12:10|132.43|130.13|132.31|130.01|132.43|130.13|132.29|129.99|8
1652721140000|2022-05-16 17:12:20|132.32|130.02|132.34|130.04|132.34|130.04|132.32|130.02|3
1652721150000|2022-05-16 17:12:30|132.36|130.06|132.4|130.1|132.4|130.1|132.36|130.06|3
1652721160000|2022-05-16 17:12:40|132.39|130.09|132.39|130.09|132.46|130.16|132.39|130.09|12
1652721170000|2022-05-16 17:12:50|132.38|130.08|132.35|130.05|132.38|130.08|132.35|130.05|4
1652721180000|2022-05-16 17:13:00|132.36|130.06|132.36|130.06|132.36|130.06|132.36|130.06|1
1652721190000|2022-05-16 17:13:10|132.37|130.07|132.37|130.07|132.37|130.07|132.37|130.07|1
1652721200000|2022-05-16 17:13:20|132.36|130.06|132.35|130.05|132.36|130.06|132.34|130.04|4
1652721210000|2022-05-16 17:13:30|132.36|130.06|132.42|130.12|132.42|130.12|132.36|130.06|6
1652721220000|2022-05-16 17:13:40|132.41|130.11|132.43|130.13|132.43|130.13|132.38|130.08|8
1652721230000|2022-05-16 17:13:50|132.39|130.09|132.4|130.1|132.4|130.1|132.39|130.09|2
1652721240000|2022-05-16 17:14:00|132.41|130.11|132.42|130.12|132.42|130.12|132.41|130.11|2
1652721250000|2022-05-16 17:14:10|132.43|130.13|132.42|130.12|132.44|130.14|132.42|130.12|5
1652721260000|2022-05-16 17:14:20|132.43|130.13|132.42|130.12|132.43|130.13|132.41|130.11|7
1652721270000|2022-05-16 17:14:30|132.43|130.13|132.42|130.12|132.44|130.14|132.41|130.11|5
1652721280000|2022-05-16 17:14:40|132.43|130.13|132.41|130.11|132.43|130.13|132.4|130.1|3
1652721290000|2022-05-16 17:14:50|132.42|130.12|132.42|130.12|132.42|130.12|132.42|130.12|1
1652721300000|2022-05-16 17:15:00|132.43|130.13|132.43|130.13|132.43|130.13|132.43|130.13|1
1652721310000|2022-05-16 17:15:10|132.44|130.14|132.42|130.12|132.45|130.15|132.41|130.11|6
1652721320000|2022-05-16 17:15:20|132.43|130.13|132.42|130.12|132.44|130.14|132.41|130.11|5
1652721330000|2022-05-16 17:15:30|132.41|130.11|132.32|130.02|132.41|130.11|132.31|130.01|8
1652721340000|2022-05-16 17:15:40|132.33|130.03|132.36|130.06|132.37|130.07|132.33|130.03|7
1652721350000|2022-05-16 17:15:50|132.35|130.05|132.28|129.98|132.35|130.05|132.25|129.95|11
1652721360000|2022-05-16 17:16:00|132.29|129.99|132.31|130.01|132.31|130.01|132.29|129.99|8
1652721370000|2022-05-16 17:16:10|132.32|130.02|132.35|130.05|132.38|130.08|132.32|130.02|8
1652721380000|2022-05-16 17:16:20|132.34|130.04|132.34|130.04|132.35|130.05|132.33|130.03|5
1652721390000|2022-05-16 17:16:30|132.35|130.05|132.35|130.05|132.35|130.05|132.35|130.05|1
1652721400000|2022-05-16 17:16:40|132.36|130.06|132.39|130.09|132.39|130.09|132.36|130.06|4
1652721410000|2022-05-16 17:16:50|132.4|130.1|132.38|130.08|132.41|130.11|132.37|130.07|8
1652721420000|2022-05-16 17:17:00|132.39|130.09|132.36|130.06|132.41|130.11|132.36|130.06|8
1652721430000|2022-05-16 17:17:10|132.37|130.07|132.38|130.08|132.38|130.08|132.37|130.07|2
1652721440000|2022-05-16 17:17:20|132.4|130.1|132.42|130.12|132.42|130.12|132.4|130.1|7
1652721450000|2022-05-16 17:17:30|132.43|130.13|132.44|130.14|132.44|130.14|132.43|130.13|4
1652721460000|2022-05-16 17:17:40|132.43|130.13|132.45|130.15|132.45|130.15|132.43|130.13|3
1652721470000|2022-05-16 17:17:50|132.41|130.11|132.42|130.12|132.42|130.12|132.41|130.11|2
1652721480000|2022-05-16 17:18:00|132.41|130.11|132.33|130.03|132.41|130.11|132.33|130.03|10
1652721490000|2022-05-16 17:18:10|132.32|130.02|132.17|129.87|132.32|130.02|132.17|129.87|11
1652721500000|2022-05-16 17:18:20|132.15|129.85|132.07|129.77|132.15|129.85|132.07|129.77|5
1652721510000|2022-05-16 17:18:30|132.08|129.78|132.08|129.78|132.09|129.79|132.08|129.78|3
1652721520000|2022-05-16 17:18:40|132.07|129.77|132.04|129.74|132.07|129.77|132.04|129.74|2
1652721530000|2022-05-16 17:18:50|132.05|129.75|132.03|129.73|132.06|129.76|132.03|129.73|4
1652721540000|2022-05-16 17:19:00|132.02|129.72|132.07|129.77|132.08|129.78|131.98|129.68|10
1652721550000|2022-05-16 17:19:10|132.06|129.76|131.99|129.69|132.06|129.76|131.98|129.68|9
1652721560000|2022-05-16 17:19:20|131.96|129.66|131.96|129.66|131.96|129.66|131.94|129.64|4
1652721570000|2022-05-16 17:19:30|131.97|129.67|132.06|129.76|132.07|129.77|131.96|129.66|11
1652721580000|2022-05-16 17:19:40|132.05|129.75|131.9|129.6|132.05|129.75|131.9|129.6|11
1652721590000|2022-05-16 17:19:50|131.88|129.58|131.86|129.56|131.88|129.58|131.84|129.54|4
1652721600000|2022-05-16 17:20:00|131.87|129.57|131.8|129.5|131.88|129.58|131.8|129.5|7
1652721610000|2022-05-16 17:20:10|131.78|129.48|131.79|129.49|131.79|129.49|131.78|129.48|4
1652721620000|2022-05-16 17:20:20|131.78|129.48|131.79|129.49|131.79|129.49|131.78|129.48|2
1652721630000|2022-05-16 17:20:30|131.8|129.5|131.89|129.59|131.89|129.59|131.8|129.5|5
1652721640000|2022-05-16 17:20:40|131.88|129.58|131.97|129.67|131.97|129.67|131.88|129.58|8
1652721650000|2022-05-16 17:20:50|131.96|129.66|132.04|129.74|132.05|129.75|131.95|129.65|9
1652721660000|2022-05-16 17:21:00|132.02|129.72|132.07|129.77|132.07|129.77|132.02|129.72|4
1652721670000|2022-05-16 17:21:10|132.08|129.78|132.1|129.8|132.1|129.8|132.07|129.77|5
1652721680000|2022-05-16 17:21:20|132.11|129.81|132.12|129.82|132.12|129.82|132.07|129.77|4
1652721690000|2022-05-16 17:21:30|132.13|129.83|132.17|129.87|132.17|129.87|132.13|129.83|7
1652721700000|2022-05-16 17:21:40|132.13|129.83|132.27|129.97|132.27|129.97|132.13|129.83|5
1652721710000|2022-05-16 17:21:50|132.29|129.99|132.52|130.22|132.52|130.22|132.29|129.99|16
1652721720000|2022-05-16 17:22:00|132.51|130.21|132.7|130.4|132.7|130.4|132.51|130.21|9
1652721730000|2022-05-16 17:22:10|132.73|130.43|132.97|130.67|133.01|130.71|132.73|130.43|18
1652721740000|2022-05-16 17:22:20|132.9|130.6|132.78|130.48|132.9|130.6|132.78|130.48|5
1652721750000|2022-05-16 17:22:30|132.79|130.49|132.84|130.54|132.84|130.54|132.79|130.49|8
1652721760000|2022-05-16 17:22:40|132.83|130.53|132.75|130.45|132.83|130.53|132.72|130.42|13
1652721770000|2022-05-16 17:22:50|132.76|130.46|132.87|130.57|132.87|130.57|132.76|130.46|9
1652721780000|2022-05-16 17:23:00|132.88|130.58|132.86|130.56|132.88|130.58|132.86|130.56|3
1652721790000|2022-05-16 17:23:10|132.87|130.57|132.7|130.4|132.87|130.57|132.69|130.39|10
1652721800000|2022-05-16 17:23:20|132.71|130.41|132.75|130.45|132.75|130.45|132.71|130.41|5
1652721810000|2022-05-16 17:23:30|132.78|130.48|132.77|130.47|132.78|130.48|132.77|130.47|2
1652721820000|2022-05-16 17:23:40|132.76|130.46|132.76|130.46|132.76|130.46|132.76|130.46|1
1652721830000|2022-05-16 17:23:50|132.77|130.47|132.76|130.46|132.78|130.48|132.76|130.46|5
1652721840000|2022-05-16 17:24:00|132.75|130.45|132.75|130.45|132.76|130.46|132.75|130.45|3
1652721850000|2022-05-16 17:24:10|132.73|130.43|132.69|130.39|132.76|130.46|132.69|130.39|9
1652721860000|2022-05-16 17:24:20|132.7|130.4|132.7|130.4|132.74|130.44|132.68|130.38|13
1652721870000|2022-05-16 17:24:30|132.69|130.39|132.68|130.38|132.69|130.39|132.68|130.38|2
1652721880000|2022-05-16 17:24:40|132.58|130.28|132.55|130.25|132.58|130.28|132.54|130.24|4
1652721890000|2022-05-16 17:24:50|132.53|130.23|132.61|130.31|132.61|130.31|132.51|130.21|11
1652721900000|2022-05-16 17:25:00|132.62|130.32|132.65|130.35|132.65|130.35|132.62|130.32|4
1652721910000|2022-05-16 17:25:10|132.66|130.36|132.57|130.27|132.66|130.36|132.57|130.27|7
1652721920000|2022-05-16 17:25:20|132.58|130.28|132.55|130.25|132.58|130.28|132.55|130.25|3
1652721930000|2022-05-16 17:25:30|132.54|130.24|132.49|130.19|132.54|130.24|132.48|130.18|6
1652721940000|2022-05-16 17:25:40|132.52|130.22|132.44|130.14|132.57|130.27|132.44|130.14|11
1652721950000|2022-05-16 17:25:50|132.45|130.15|132.54|130.24|132.54|130.24|132.45|130.15|7
1652721960000|2022-05-16 17:26:00|132.55|130.25|132.52|130.22|132.55|130.25|132.52|130.22|3
1652721970000|2022-05-16 17:26:10|132.5|130.2|132.47|130.17|132.5|130.2|132.45|130.15|10
1652721980000|2022-05-16 17:26:20|132.46|130.16|132.48|130.18|132.51|130.21|132.46|130.16|7
1652721990000|2022-05-16 17:26:30|132.47|130.17|132.54|130.24|132.54|130.24|132.47|130.17|5
1652722000000|2022-05-16 17:26:40|132.55|130.25|132.55|130.25|132.55|130.25|132.55|130.25|1
1652722010000|2022-05-16 17:26:50|132.56|130.26|132.63|130.33|132.64|130.34|132.56|130.26|10
1652722020000|2022-05-16 17:27:00|132.64|130.34|132.58|130.28|132.64|130.34|132.58|130.28|6
1652722030000|2022-05-16 17:27:10|132.57|130.27|132.49|130.19|132.57|130.27|132.48|130.18|6
1652722040000|2022-05-16 17:27:20|132.48|130.18|132.45|130.15|132.49|130.19|132.44|130.14|8
1652722050000|2022-05-16 17:27:30|132.48|130.18|132.47|130.17|132.48|130.18|132.47|130.17|2
1652722070000|2022-05-16 17:27:50|132.48|130.18|132.49|130.19|132.49|130.19|132.48|130.18|2
1652722080000|2022-05-16 17:28:00|132.5|130.2|132.47|130.17|132.5|130.2|132.37|130.07|10
1652722090000|2022-05-16 17:28:10|132.48|130.18|132.61|130.31|132.62|130.32|132.47|130.17|15
1652722100000|2022-05-16 17:28:20|132.58|130.28|132.59|130.29|132.61|130.31|132.58|130.28|6
1652722120000|2022-05-16 17:28:40|132.6|130.3|132.66|130.36|132.66|130.36|132.6|130.3|5
1652722130000|2022-05-16 17:28:50|132.61|130.31|132.6|130.3|132.61|130.31|132.59|130.29|4
1652722140000|2022-05-16 17:29:00|132.64|130.34|132.65|130.35|132.66|130.36|132.64|130.34|4
1652722150000|2022-05-16 17:29:10|132.64|130.34|132.6|130.3|132.64|130.34|132.6|130.3|3
1652722160000|2022-05-16 17:29:20|132.59|130.29|132.57|130.27|132.59|130.29|132.57|130.27|3
1652722170000|2022-05-16 17:29:30|132.56|130.26|132.55|130.25|132.56|130.26|132.5|130.2|9
1652722180000|2022-05-16 17:29:40|132.56|130.26|132.56|130.26|132.56|130.26|132.56|130.26|1
1652722190000|2022-05-16 17:29:50|132.58|130.28|132.59|130.29|132.59|130.29|132.58|130.28|2
1652722200000|2022-05-16 17:30:00|132.61|130.31|132.77|130.47|132.77|130.47|132.6|130.3|13
1652722210000|2022-05-16 17:30:10|132.78|130.48|132.84|130.54|132.84|130.54|132.77|130.47|10
1652722220000|2022-05-16 17:30:20|132.83|130.53|132.89|130.59|132.93|130.63|132.83|130.53|12
1652722230000|2022-05-16 17:30:30|132.88|130.58|132.92|130.62|132.92|130.62|132.87|130.57|6
1652722240000|2022-05-16 17:30:40|132.94|130.64|132.96|130.66|132.97|130.67|132.94|130.64|6
1652722250000|2022-05-16 17:30:50|132.95|130.65|133.04|130.74|133.05|130.75|132.95|130.65|12
1652722260000|2022-05-16 17:31:00|133.03|130.73|132.98|130.68|133.03|130.73|132.98|130.68|6
1652722270000|2022-05-16 17:31:10|132.99|130.69|133.04|130.74|133.05|130.75|132.99|130.69|5
1652722280000|2022-05-16 17:31:20|133.03|130.73|133.09|130.79|133.09|130.79|133|130.7|9
1652722290000|2022-05-16 17:31:30|133.1|130.8|133.08|130.78|133.12|130.82|133.07|130.77|8
1652722300000|2022-05-16 17:31:40|133.1|130.8|133.14|130.84|133.14|130.84|133.1|130.8|5
1652722310000|2022-05-16 17:31:50|133.12|130.82|133.17|130.87|133.17|130.87|133.08|130.78|14
1652722320000|2022-05-16 17:32:00|133.23|130.93|133.19|130.89|133.36|131.06|133.19|130.89|16
1652722330000|2022-05-16 17:32:10|133.13|130.83|133.08|130.78|133.13|130.83|133.08|130.78|4
1652722340000|2022-05-16 17:32:20|133.09|130.79|133.07|130.77|133.09|130.79|133.07|130.77|3
1652722350000|2022-05-16 17:32:30|133.06|130.76|133.06|130.76|133.06|130.76|133.06|130.76|1
1652722370000|2022-05-16 17:32:50|133.05|130.75|133.03|130.73|133.05|130.75|132.98|130.68|7
1652722380000|2022-05-16 17:33:00|133.04|130.74|133.13|130.83|133.13|130.83|133.04|130.74|8
1652722390000|2022-05-16 17:33:10|133.08|130.78|133.07|130.77|133.08|130.78|133.07|130.77|2
1652722400000|2022-05-16 17:33:20|133.06|130.76|133.07|130.77|133.07|130.77|133.06|130.76|2
1652722410000|2022-05-16 17:33:30|133.06|130.76|133.06|130.76|133.07|130.77|133.06|130.76|3
1652722430000|2022-05-16 17:33:50|132.98|130.68|132.97|130.67|132.98|130.68|132.97|130.67|2
1652722440000|2022-05-16 17:34:00|132.98|130.68|133|130.7|133|130.7|132.98|130.68|4
1652722450000|2022-05-16 17:34:10|133.01|130.71|133.03|130.73|133.04|130.74|133.01|130.71|7
1652722460000|2022-05-16 17:34:20|133.04|130.74|133.04|130.74|133.04|130.74|133.04|130.74|1
1652722470000|2022-05-16 17:34:30|133.05|130.75|133.05|130.75|133.05|130.75|133.05|130.75|1
1652722490000|2022-05-16 17:34:50|133.04|130.74|133.04|130.74|133.04|130.74|133.02|130.72|4
1652722500000|2022-05-16 17:35:00|133.05|130.75|133.13|130.83|133.13|130.83|133.03|130.73|8
1652722510000|2022-05-16 17:35:10|133.12|130.82|133.05|130.75|133.12|130.82|133.04|130.74|5
1652722520000|2022-05-16 17:35:20|133.04|130.74|133.02|130.72|133.05|130.75|133.02|130.72|4
1652722530000|2022-05-16 17:35:30|133.03|130.73|133.05|130.75|133.05|130.75|133.03|130.73|4
1652722540000|2022-05-16 17:35:40|133.09|130.79|133.06|130.76|133.1|130.8|133.06|130.76|6
1652722550000|2022-05-16 17:35:50|133.07|130.77|133.06|130.76|133.08|130.78|133.06|130.76|4
1652722560000|2022-05-16 17:36:00|133.07|130.77|133.02|130.72|133.07|130.77|133.02|130.72|4
1652722570000|2022-05-16 17:36:10|133.03|130.73|133.07|130.77|133.07|130.77|133.03|130.73|4
1652722580000|2022-05-16 17:36:20|133.08|130.78|132.98|130.68|133.08|130.78|132.98|130.68|4
1652722590000|2022-05-16 17:36:30|132.96|130.66|132.86|130.56|132.96|130.66|132.86|130.56|6
1652722600000|2022-05-16 17:36:40|132.87|130.57|132.86|130.56|132.87|130.57|132.86|130.56|2
1652722610000|2022-05-16 17:36:50|132.85|130.55|132.77|130.47|132.85|130.55|132.75|130.45|3
1652722620000|2022-05-16 17:37:00|132.75|130.45|132.73|130.43|132.75|130.45|132.73|130.43|3
1652722640000|2022-05-16 17:37:20|132.72|130.42|132.68|130.38|132.72|130.42|132.68|130.38|4
1652722650000|2022-05-16 17:37:30|132.67|130.37|132.65|130.35|132.67|130.37|132.64|130.34|4
1652722660000|2022-05-16 17:37:40|132.66|130.36|132.72|130.42|132.72|130.42|132.66|130.36|5
1652722670000|2022-05-16 17:37:50|132.73|130.43|132.73|130.43|132.73|130.43|132.73|130.43|1
1652722680000|2022-05-16 17:38:00|132.74|130.44|132.77|130.47|132.81|130.51|132.74|130.44|5
1652722690000|2022-05-16 17:38:10|132.76|130.46|132.71|130.41|132.76|130.46|132.66|130.36|9
1652722700000|2022-05-16 17:38:20|132.72|130.42|132.73|130.43|132.74|130.44|132.72|130.42|8
1652722730000|2022-05-16 17:38:50|132.83|130.53|132.84|130.54|132.85|130.55|132.83|130.53|3
1652722740000|2022-05-16 17:39:00|132.85|130.55|132.91|130.61|132.91|130.61|132.85|130.55|5
1652722750000|2022-05-16 17:39:10|132.88|130.58|132.86|130.56|132.88|130.58|132.86|130.56|3
1652722760000|2022-05-16 17:39:20|132.78|130.48|132.82|130.52|132.82|130.52|132.78|130.48|4
1652722770000|2022-05-16 17:39:30|132.83|130.53|132.85|130.55|132.85|130.55|132.83|130.53|3
1652722780000|2022-05-16 17:39:40|132.84|130.54|132.85|130.55|132.85|130.55|132.84|130.54|2
1652722790000|2022-05-16 17:39:50|132.86|130.56|132.92|130.62|132.92|130.62|132.86|130.56|6
1652722800000|2022-05-16 17:40:00|132.9|130.6|132.93|130.63|132.93|130.63|132.9|130.6|9
1652722810000|2022-05-16 17:40:10|132.89|130.59|132.85|130.55|132.89|130.59|132.85|130.55|4
1652722820000|2022-05-16 17:40:20|132.83|130.53|132.85|130.55|132.88|130.58|132.83|130.53|6
1652722830000|2022-05-16 17:40:30|132.86|130.56|132.94|130.64|132.94|130.64|132.86|130.56|6
1652722840000|2022-05-16 17:40:40|132.95|130.65|132.95|130.65|132.95|130.65|132.95|130.65|1
1652722850000|2022-05-16 17:40:50|132.93|130.63|132.94|130.64|132.94|130.64|132.93|130.63|2
1652722860000|2022-05-16 17:41:00|132.95|130.65|133.04|130.74|133.04|130.74|132.95|130.65|8
1652722870000|2022-05-16 17:41:10|133.05|130.75|133.09|130.79|133.1|130.8|133.04|130.74|8
1652722880000|2022-05-16 17:41:20|133.1|130.8|133.13|130.83|133.13|130.83|133.1|130.8|6
1652722890000|2022-05-16 17:41:30|133.12|130.82|133.02|130.72|133.12|130.82|132.96|130.66|12
1652722900000|2022-05-16 17:41:40|133.03|130.73|133.04|130.74|133.04|130.74|133.03|130.73|2
1652722910000|2022-05-16 17:41:50|133.03|130.73|133.03|130.73|133.03|130.73|133.02|130.72|3
1652722920000|2022-05-16 17:42:00|133.02|130.72|132.97|130.67|133.02|130.72|132.97|130.67|5
1652722930000|2022-05-16 17:42:10|132.96|130.66|132.96|130.66|132.96|130.66|132.96|130.66|1
1652722940000|2022-05-16 17:42:20|132.95|130.65|132.74|130.44|132.96|130.66|132.74|130.44|19
1652722950000|2022-05-16 17:42:30|132.73|130.43|132.63|130.33|132.73|130.43|132.62|130.32|11
1652722960000|2022-05-16 17:42:40|132.62|130.32|132.6|130.3|132.62|130.32|132.47|130.17|18
1652722970000|2022-05-16 17:42:50|132.62|130.32|132.73|130.43|132.74|130.44|132.62|130.32|8
1652722980000|2022-05-16 17:43:00|132.71|130.41|132.67|130.37|132.71|130.41|132.67|130.37|4
1652722990000|2022-05-16 17:43:10|132.66|130.36|132.65|130.35|132.66|130.36|132.65|130.35|2
1652723000000|2022-05-16 17:43:20|132.66|130.36|132.66|130.36|132.66|130.36|132.66|130.36|1
1652723020000|2022-05-16 17:43:40|132.67|130.37|132.74|130.44|132.74|130.44|132.67|130.37|5
1652723030000|2022-05-16 17:43:50|132.73|130.43|132.75|130.45|132.75|130.45|132.73|130.43|3
1652723040000|2022-05-16 17:44:00|132.76|130.46|132.79|130.49|132.79|130.49|132.76|130.46|5
1652723050000|2022-05-16 17:44:10|132.8|130.5|132.84|130.54|132.84|130.54|132.8|130.5|3
1652723060000|2022-05-16 17:44:20|132.85|130.55|132.85|130.55|132.85|130.55|132.84|130.54|3
1652723070000|2022-05-16 17:44:30|132.86|130.56|132.9|130.6|132.9|130.6|132.86|130.56|6
1652723080000|2022-05-16 17:44:40|132.91|130.61|132.91|130.61|132.91|130.61|132.91|130.61|1
1652723090000|2022-05-16 17:44:50|132.9|130.6|132.85|130.55|132.9|130.6|132.85|130.55|4
1652723100000|2022-05-16 17:45:00|132.86|130.56|132.76|130.46|132.86|130.56|132.75|130.45|9
1652723110000|2022-05-16 17:45:10|132.77|130.47|132.78|130.48|132.81|130.51|132.77|130.47|8
1652723120000|2022-05-16 17:45:20|132.79|130.49|132.78|130.48|132.79|130.49|132.77|130.47|4
1652723130000|2022-05-16 17:45:30|132.77|130.47|132.76|130.46|132.77|130.47|132.76|130.46|2
1652723140000|2022-05-16 17:45:40|132.75|130.45|132.68|130.38|132.75|130.45|132.68|130.38|3
1652723150000|2022-05-16 17:45:50|132.67|130.37|132.58|130.28|132.68|130.38|132.58|130.28|9
1652723160000|2022-05-16 17:46:00|132.6|130.3|132.63|130.33|132.63|130.33|132.59|130.29|5
1652723170000|2022-05-16 17:46:10|132.62|130.32|132.64|130.34|132.64|130.34|132.62|130.32|3
1652723180000|2022-05-16 17:46:20|132.63|130.33|132.62|130.32|132.63|130.33|132.62|130.32|2
1652723190000|2022-05-16 17:46:30|132.58|130.28|132.5|130.2|132.58|130.28|132.49|130.19|10
1652723200000|2022-05-16 17:46:40|132.51|130.21|132.54|130.24|132.54|130.24|132.51|130.21|2
1652723210000|2022-05-16 17:46:50|132.53|130.23|132.63|130.33|132.63|130.33|132.53|130.23|8
1652723220000|2022-05-16 17:47:00|132.65|130.35|132.72|130.42|132.75|130.45|132.65|130.35|10
1652723230000|2022-05-16 17:47:10|132.68|130.38|132.53|130.23|132.68|130.38|132.48|130.18|13
1652723240000|2022-05-16 17:47:20|132.52|130.22|132.49|130.19|132.52|130.22|132.49|130.19|5
1652723250000|2022-05-16 17:47:30|132.5|130.2|132.61|130.31|132.61|130.31|132.5|130.2|10
1652723260000|2022-05-16 17:47:40|132.6|130.3|132.73|130.43|132.73|130.43|132.6|130.3|7
1652723270000|2022-05-16 17:47:50|132.72|130.42|132.72|130.42|132.72|130.42|132.72|130.42|1
1652723280000|2022-05-16 17:48:00|132.7|130.4|132.69|130.39|132.7|130.4|132.69|130.39|2
1652723290000|2022-05-16 17:48:10|132.7|130.4|132.82|130.52|132.82|130.52|132.7|130.4|7
1652723300000|2022-05-16 17:48:20|132.81|130.51|132.81|130.51|132.81|130.51|132.81|130.51|1
1652723310000|2022-05-16 17:48:30|132.78|130.48|132.75|130.45|132.78|130.48|132.74|130.44|4
1652723320000|2022-05-16 17:48:40|132.76|130.46|132.76|130.46|132.76|130.46|132.76|130.46|1
1652723330000|2022-05-16 17:48:50|132.78|130.48|132.8|130.5|132.8|130.5|132.76|130.46|5
1652723350000|2022-05-16 17:49:10|132.75|130.45|132.75|130.45|132.75|130.45|132.75|130.45|1
1652723360000|2022-05-16 17:49:20|132.74|130.44|132.74|130.44|132.74|130.44|132.68|130.38|18
1652723370000|2022-05-16 17:49:30|132.73|130.43|132.8|130.5|132.8|130.5|132.73|130.43|7
1652723380000|2022-05-16 17:49:40|132.81|130.51|132.79|130.49|132.83|130.53|132.78|130.48|7
1652723400000|2022-05-16 17:50:00|132.8|130.5|132.8|130.5|132.81|130.51|132.8|130.5|3
1652723420000|2022-05-16 17:50:20|132.81|130.51|132.82|130.52|132.82|130.52|132.81|130.51|6
1652723430000|2022-05-16 17:50:30|132.81|130.51|132.87|130.57|132.9|130.6|132.81|130.51|11
1652723440000|2022-05-16 17:50:40|132.88|130.58|132.91|130.61|132.91|130.61|132.88|130.58|4
1652723450000|2022-05-16 17:50:50|132.9|130.6|132.87|130.57|132.9|130.6|132.86|130.56|6
1652723460000|2022-05-16 17:51:00|132.86|130.56|132.86|130.56|132.87|130.57|132.86|130.56|3
1652723470000|2022-05-16 17:51:10|132.87|130.57|132.87|130.57|132.87|130.57|132.87|130.57|1
1652723480000|2022-05-16 17:51:20|132.82|130.52|132.78|130.48|132.82|130.52|132.78|130.48|3
1652723490000|2022-05-16 17:51:30|132.79|130.49|132.81|130.51|132.82|130.52|132.79|130.49|3
1652723500000|2022-05-16 17:51:40|132.82|130.52|132.85|130.55|132.85|130.55|132.82|130.52|4
1652723510000|2022-05-16 17:51:50|132.84|130.54|132.84|130.54|132.85|130.55|132.84|130.54|3
1652723520000|2022-05-16 17:52:00|132.83|130.53|132.79|130.49|132.83|130.53|132.79|130.49|2
1652723530000|2022-05-16 17:52:10|132.81|130.51|132.81|130.51|132.81|130.51|132.81|130.51|1
1652723540000|2022-05-16 17:52:20|132.82|130.52|132.83|130.53|132.83|130.53|132.82|130.52|2
1652723550000|2022-05-16 17:52:30|132.82|130.52|132.84|130.54|132.84|130.54|132.82|130.52|3
1652723560000|2022-05-16 17:52:40|132.85|130.55|132.85|130.55|132.85|130.55|132.85|130.55|1
1652723570000|2022-05-16 17:52:50|132.83|130.53|132.84|130.54|132.84|130.54|132.83|130.53|2
1652723580000|2022-05-16 17:53:00|132.85|130.55|132.84|130.54|132.85|130.55|132.84|130.54|4
1652723600000|2022-05-16 17:53:20|132.85|130.55|132.91|130.61|132.92|130.62|132.85|130.55|7
1652723610000|2022-05-16 17:53:30|132.89|130.59|132.86|130.56|132.89|130.59|132.86|130.56|2
1652723620000|2022-05-16 17:53:40|132.85|130.55|132.85|130.55|132.85|130.55|132.85|130.55|1
1652723630000|2022-05-16 17:53:50|132.84|130.54|132.84|130.54|132.85|130.55|132.84|130.54|3
1652723650000|2022-05-16 17:54:10|132.85|130.55|132.87|130.57|132.87|130.57|132.84|130.54|8
1652723660000|2022-05-16 17:54:20|132.85|130.55|132.94|130.64|132.94|130.64|132.85|130.55|11
1652723670000|2022-05-16 17:54:30|132.95|130.65|132.94|130.64|132.95|130.65|132.93|130.63|3
1652723680000|2022-05-16 17:54:40|132.92|130.62|132.92|130.62|132.92|130.62|132.92|130.62|1
1652723690000|2022-05-16 17:54:50|132.91|130.61|132.88|130.58|132.91|130.61|132.88|130.58|4
1652723700000|2022-05-16 17:55:00|132.89|130.59|132.86|130.56|132.89|130.59|132.86|130.56|3
1652723710000|2022-05-16 17:55:10|132.87|130.57|132.89|130.59|132.9|130.6|132.87|130.57|5
1652723720000|2022-05-16 17:55:20|132.9|130.6|132.9|130.6|132.9|130.6|132.89|130.59|5
1652723730000|2022-05-16 17:55:30|132.89|130.59|132.9|130.6|132.9|130.6|132.87|130.57|6
1652723740000|2022-05-16 17:55:40|132.94|130.64|132.95|130.65|133|130.7|132.93|130.63|10
1652723750000|2022-05-16 17:55:50|132.97|130.67|132.98|130.68|132.98|130.68|132.96|130.66|3
1652723760000|2022-05-16 17:56:00|132.99|130.69|133.02|130.72|133.02|130.72|132.97|130.67|5
1652723770000|2022-05-16 17:56:10|133.03|130.73|133.06|130.76|133.06|130.76|133.03|130.73|5
1652723780000|2022-05-16 17:56:20|133.09|130.79|133.07|130.77|133.14|130.84|133.07|130.77|9
1652723790000|2022-05-16 17:56:30|133.06|130.76|133|130.7|133.08|130.78|132.98|130.68|10
1652723800000|2022-05-16 17:56:40|132.98|130.68|132.98|130.68|132.99|130.69|132.98|130.68|3
1652723810000|2022-05-16 17:56:50|132.96|130.66|132.89|130.59|133|130.7|132.88|130.58|10
1652723820000|2022-05-16 17:57:00|132.91|130.61|132.91|130.61|132.92|130.62|132.9|130.6|7
1652723830000|2022-05-16 17:57:10|132.92|130.62|132.91|130.61|132.92|130.62|132.91|130.61|2
1652723840000|2022-05-16 17:57:20|132.88|130.58|132.91|130.61|132.91|130.61|132.87|130.57|6
1652723850000|2022-05-16 17:57:30|132.92|130.62|132.95|130.65|132.95|130.65|132.92|130.62|5
1652723870000|2022-05-16 17:57:50|132.96|130.66|132.99|130.69|132.99|130.69|132.96|130.66|4
1652723880000|2022-05-16 17:58:00|132.97|130.67|132.97|130.67|132.97|130.67|132.97|130.67|1
1652723890000|2022-05-16 17:58:10|132.96|130.66|132.95|130.65|132.96|130.66|132.95|130.65|2
1652723910000|2022-05-16 17:58:30|132.96|130.66|132.96|130.66|132.96|130.66|132.96|130.66|1
1652723920000|2022-05-16 17:58:40|132.99|130.69|133|130.7|133|130.7|132.99|130.69|4
1652723930000|2022-05-16 17:58:50|133.01|130.71|132.95|130.65|133.01|130.71|132.95|130.65|3
1652723940000|2022-05-16 17:59:00|132.94|130.64|132.96|130.66|132.97|130.67|132.94|130.64|3
1652723950000|2022-05-16 17:59:10|132.95|130.65|132.88|130.58|132.95|130.65|132.88|130.58|5
1652723960000|2022-05-16 17:59:20|132.89|130.59|132.96|130.66|132.96|130.66|132.89|130.59|9
1652723970000|2022-05-16 17:59:30|132.97|130.67|133.01|130.71|133.01|130.71|132.97|130.67|3
1652723980000|2022-05-16 17:59:40|133.02|130.72|133.01|130.71|133.04|130.74|133.01|130.71|5
1652723990000|2022-05-16 17:59:50|133.03|130.73|133|130.7|133.03|130.73|133|130.7|3
1652724000000|2022-05-16 18:00:00|133.01|130.71|132.96|130.66|133.01|130.71|132.96|130.66|4
1652724010000|2022-05-16 18:00:10|132.95|130.65|132.87|130.57|132.95|130.65|132.86|130.56|8
1652724020000|2022-05-16 18:00:20|132.86|130.56|132.79|130.49|132.86|130.56|132.79|130.49|6
1652724030000|2022-05-16 18:00:30|132.78|130.48|132.74|130.44|132.78|130.48|132.74|130.44|6
1652724040000|2022-05-16 18:00:40|132.73|130.43|132.69|130.39|132.73|130.43|132.69|130.39|3
1652724050000|2022-05-16 18:00:50|132.68|130.38|132.67|130.37|132.68|130.38|132.67|130.37|2
1652724070000|2022-05-16 18:01:10|132.64|130.34|132.54|130.24|132.64|130.34|132.54|130.24|7
1652724080000|2022-05-16 18:01:20|132.55|130.25|132.55|130.25|132.55|130.25|132.55|130.25|1
1652724100000|2022-05-16 18:01:40|132.54|130.24|132.47|130.17|132.54|130.24|132.47|130.17|7
1652724110000|2022-05-16 18:01:50|132.46|130.16|132.46|130.16|132.46|130.16|132.46|130.16|1
1652724140000|2022-05-16 18:02:20|132.55|130.25|132.64|130.34|132.64|130.34|132.55|130.25|9
1652724150000|2022-05-16 18:02:30|132.65|130.35|132.65|130.35|132.65|130.35|132.65|130.35|1
1652724160000|2022-05-16 18:02:40|132.68|130.38|132.72|130.42|132.72|130.42|132.68|130.38|8
1652724170000|2022-05-16 18:02:50|132.7|130.4|132.64|130.34|132.7|130.4|132.64|130.34|5
1652724180000|2022-05-16 18:03:00|132.65|130.35|132.66|130.36|132.66|130.36|132.65|130.35|2
1652724190000|2022-05-16 18:03:10|132.7|130.4|132.77|130.47|132.79|130.49|132.7|130.4|9
1652724200000|2022-05-16 18:03:20|132.78|130.48|132.69|130.39|132.78|130.48|132.69|130.39|8
1652724210000|2022-05-16 18:03:30|132.68|130.38|132.66|130.36|132.68|130.38|132.66|130.36|3
1652724220000|2022-05-16 18:03:40|132.65|130.35|132.65|130.35|132.65|130.35|132.65|130.35|1
1652724230000|2022-05-16 18:03:50|132.66|130.36|132.68|130.38|132.68|130.38|132.66|130.36|3
1652724240000|2022-05-16 18:04:00|132.73|130.43|132.76|130.46|132.76|130.46|132.73|130.43|6
1652724250000|2022-05-16 18:04:10|132.75|130.45|132.79|130.49|132.79|130.49|132.75|130.45|7
1652724260000|2022-05-16 18:04:20|132.8|130.5|132.92|130.62|132.92|130.62|132.8|130.5|9
1652724270000|2022-05-16 18:04:30|132.91|130.61|132.93|130.63|132.93|130.63|132.9|130.6|5
1652724280000|2022-05-16 18:04:40|132.94|130.64|133.06|130.76|133.06|130.76|132.94|130.64|10
1652724290000|2022-05-16 18:04:50|133.08|130.78|133.26|130.96|133.26|130.96|133.08|130.78|13
1652724300000|2022-05-16 18:05:00|133.28|130.98|133.32|131.02|133.32|131.02|133.26|130.96|11
1652724310000|2022-05-16 18:05:10|133.33|131.03|133.34|131.04|133.35|131.05|133.33|131.03|7
1652724320000|2022-05-16 18:05:20|133.35|131.05|133.35|131.05|133.35|131.05|133.35|131.05|1
1652724330000|2022-05-16 18:05:30|133.41|131.11|133.51|131.21|133.52|131.22|133.41|131.11|10
1652724340000|2022-05-16 18:05:40|133.52|131.22|133.55|131.25|133.55|131.25|133.52|131.22|7
1652724350000|2022-05-16 18:05:50|133.54|131.24|133.57|131.27|133.57|131.27|133.54|131.24|3
1652724360000|2022-05-16 18:06:00|133.56|131.26|133.59|131.29|133.68|131.38|133.52|131.22|21
1652724370000|2022-05-16 18:06:10|133.58|131.28|133.57|131.27|133.59|131.29|133.57|131.27|3
1652724380000|2022-05-16 18:06:20|133.56|131.26|133.49|131.19|133.56|131.26|133.49|131.19|6
1652724390000|2022-05-16 18:06:30|133.48|131.18|133.4|131.1|133.48|131.18|133.4|131.1|6
1652724400000|2022-05-16 18:06:40|133.38|131.08|133.45|131.15|133.45|131.15|133.38|131.08|9
1652724410000|2022-05-16 18:06:50|133.46|131.16|133.45|131.15|133.46|131.16|133.45|131.15|2
1652724420000|2022-05-16 18:07:00|133.44|131.14|133.31|131.01|133.44|131.14|133.26|130.96|11
1652724430000|2022-05-16 18:07:10|133.32|131.02|133.33|131.03|133.34|131.04|133.32|131.02|3
1652724440000|2022-05-16 18:07:20|133.34|131.04|133.42|131.12|133.42|131.12|133.34|131.04|9
1652724450000|2022-05-16 18:07:30|133.41|131.11|133.38|131.08|133.41|131.11|133.37|131.07|3
1652724460000|2022-05-16 18:07:40|133.37|131.07|133.34|131.04|133.37|131.07|133.34|131.04|2
1652724470000|2022-05-16 18:07:50|133.33|131.03|133.31|131.01|133.33|131.03|133.31|131.01|2
1652724480000|2022-05-16 18:08:00|133.33|131.03|133.38|131.08|133.39|131.09|133.32|131.02|11
1652724490000|2022-05-16 18:08:10|133.39|131.09|133.41|131.11|133.41|131.11|133.38|131.08|5
1652724500000|2022-05-16 18:08:20|133.43|131.13|133.38|131.08|133.43|131.13|133.37|131.07|6
1652724510000|2022-05-16 18:08:30|133.41|131.11|133.45|131.15|133.45|131.15|133.41|131.11|5
1652724520000|2022-05-16 18:08:40|133.46|131.16|133.5|131.2|133.5|131.2|133.46|131.16|4
1652724540000|2022-05-16 18:09:00|133.51|131.21|133.51|131.21|133.51|131.21|133.51|131.21|1
1652724560000|2022-05-16 18:09:20|133.5|131.2|133.46|131.16|133.5|131.2|133.46|131.16|2
1652724570000|2022-05-16 18:09:30|133.45|131.15|133.45|131.15|133.45|131.15|133.45|131.15|1
1652724580000|2022-05-16 18:09:40|133.46|131.16|133.47|131.17|133.47|131.17|133.46|131.16|2
1652724590000|2022-05-16 18:09:50|133.49|131.19|133.5|131.2|133.5|131.2|133.49|131.19|2
1652724600000|2022-05-16 18:10:00|133.49|131.19|133.46|131.16|133.49|131.19|133.46|131.16|3
1652724610000|2022-05-16 18:10:10|133.43|131.13|133.35|131.05|133.43|131.13|133.35|131.05|5
1652724620000|2022-05-16 18:10:20|133.34|131.04|133.34|131.04|133.34|131.04|133.3|131|9
1652724630000|2022-05-16 18:10:30|133.35|131.05|133.35|131.05|133.35|131.05|133.35|131.05|1
1652724640000|2022-05-16 18:10:40|133.38|131.08|133.38|131.08|133.38|131.08|133.38|131.08|1
1652724650000|2022-05-16 18:10:50|133.39|131.09|133.36|131.06|133.39|131.09|133.35|131.05|6
1652724660000|2022-05-16 18:11:00|133.37|131.07|133.34|131.04|133.41|131.11|133.33|131.03|10
1652724670000|2022-05-16 18:11:10|133.35|131.05|133.59|131.29|133.59|131.29|133.35|131.05|12
1652724680000|2022-05-16 18:11:20|133.61|131.31|133.62|131.32|133.68|131.38|133.61|131.31|12
1652724690000|2022-05-16 18:11:30|133.63|131.33|133.57|131.27|133.66|131.36|133.57|131.27|11
1652724700000|2022-05-16 18:11:40|133.56|131.26|133.54|131.24|133.56|131.26|133.53|131.23|3
1652724720000|2022-05-16 18:12:00|133.53|131.23|133.53|131.23|133.53|131.23|133.47|131.17|8
1652724730000|2022-05-16 18:12:10|133.52|131.22|133.58|131.28|133.6|131.3|133.52|131.22|7
1652724750000|2022-05-16 18:12:30|133.57|131.27|133.61|131.31|133.61|131.31|133.55|131.25|7
1652724770000|2022-05-16 18:12:50|133.62|131.32|133.66|131.36|133.66|131.36|133.62|131.32|5
1652724780000|2022-05-16 18:13:00|133.65|131.35|133.64|131.34|133.65|131.35|133.64|131.34|2
1652724790000|2022-05-16 18:13:10|133.66|131.36|133.67|131.37|133.67|131.37|133.66|131.36|2
1652724810000|2022-05-16 18:13:30|133.66|131.36|133.64|131.34|133.66|131.36|133.64|131.34|5
1652724820000|2022-05-16 18:13:40|133.65|131.35|133.65|131.35|133.65|131.35|133.64|131.34|3
1652724830000|2022-05-16 18:13:50|133.66|131.36|133.66|131.36|133.66|131.36|133.66|131.36|1
1652724840000|2022-05-16 18:14:00|133.65|131.35|133.66|131.36|133.66|131.36|133.65|131.35|2
1652724850000|2022-05-16 18:14:10|133.65|131.35|133.66|131.36|133.66|131.36|133.64|131.34|4
1652724880000|2022-05-16 18:14:40|133.65|131.35|133.65|131.35|133.65|131.35|133.65|131.35|1
1652724890000|2022-05-16 18:14:50|133.64|131.34|133.65|131.35|133.65|131.35|133.64|131.34|2
1652724900000|2022-05-16 18:15:00|133.66|131.36|133.68|131.38|133.71|131.41|133.66|131.36|10
1652724910000|2022-05-16 18:15:10|133.65|131.35|133.65|131.35|133.65|131.35|133.65|131.35|1
1652724920000|2022-05-16 18:15:20|133.62|131.32|133.62|131.32|133.62|131.32|133.59|131.29|5
1652724960000|2022-05-16 18:16:00|133.6|131.3|133.51|131.21|133.6|131.3|133.5|131.2|7
1652724980000|2022-05-16 18:16:20|133.52|131.22|133.59|131.29|133.59|131.29|133.52|131.22|5
1652724990000|2022-05-16 18:16:30|133.6|131.3|133.6|131.3|133.6|131.3|133.6|131.3|1
1652725000000|2022-05-16 18:16:40|133.61|131.31|133.64|131.34|133.65|131.35|133.61|131.31|5
1652725020000|2022-05-16 18:17:00|133.6|131.3|133.6|131.3|133.6|131.3|133.6|131.3|1
1652725030000|2022-05-16 18:17:10|133.57|131.27|133.53|131.23|133.58|131.28|133.53|131.23|6
1652725040000|2022-05-16 18:17:20|133.52|131.22|133.47|131.17|133.52|131.22|133.47|131.17|4
1652725050000|2022-05-16 18:17:30|133.46|131.16|133.55|131.25|133.55|131.25|133.45|131.15|7
1652725070000|2022-05-16 18:17:50|133.56|131.26|133.56|131.26|133.56|131.26|133.55|131.25|3
1652725080000|2022-05-16 18:18:00|133.55|131.25|133.47|131.17|133.55|131.25|133.47|131.17|4
1652725090000|2022-05-16 18:18:10|133.48|131.18|133.48|131.18|133.48|131.18|133.47|131.17|3
1652725100000|2022-05-16 18:18:20|133.47|131.17|133.48|131.18|133.48|131.18|133.47|131.17|2
1652725120000|2022-05-16 18:18:40|133.47|131.17|133.57|131.27|133.58|131.28|133.47|131.17|7
1652725140000|2022-05-16 18:19:00|133.55|131.25|133.45|131.15|133.55|131.25|133.45|131.15|6
1652725150000|2022-05-16 18:19:10|133.44|131.14|133.35|131.05|133.44|131.14|133.35|131.05|9
1652725160000|2022-05-16 18:19:20|133.34|131.04|133.33|131.03|133.34|131.04|133.33|131.03|2
1652725170000|2022-05-16 18:19:30|133.31|131.01|133.35|131.05|133.35|131.05|133.3|131|5
1652725180000|2022-05-16 18:19:40|133.36|131.06|133.35|131.05|133.36|131.06|133.35|131.05|2
1652725190000|2022-05-16 18:19:50|133.36|131.06|133.41|131.11|133.41|131.11|133.35|131.05|5
1652725200000|2022-05-16 18:20:00|133.43|131.13|133.47|131.17|133.48|131.18|133.43|131.13|3
1652725210000|2022-05-16 18:20:10|133.46|131.16|133.46|131.16|133.46|131.16|133.46|131.16|1
1652725230000|2022-05-16 18:20:30|133.47|131.17|133.47|131.17|133.47|131.17|133.47|131.17|1
1652725240000|2022-05-16 18:20:40|133.46|131.16|133.46|131.16|133.46|131.16|133.46|131.16|1
1652725260000|2022-05-16 18:21:00|133.47|131.17|133.47|131.17|133.48|131.18|133.47|131.17|3
1652725270000|2022-05-16 18:21:10|133.46|131.16|133.26|130.96|133.46|131.16|133.25|130.95|13
1652725300000|2022-05-16 18:21:40|133.25|130.95|133.25|130.95|133.25|130.95|133.25|130.95|1
1652725310000|2022-05-16 18:21:50|133.26|130.96|133.32|131.02|133.32|131.02|133.26|130.96|4
1652725320000|2022-05-16 18:22:00|133.33|131.03|133.32|131.02|133.33|131.03|133.32|131.02|4
1652725330000|2022-05-16 18:22:10|133.31|131.01|133.26|130.96|133.31|131.01|133.26|130.96|3
1652725340000|2022-05-16 18:22:20|133.27|130.97|133.27|130.97|133.27|130.97|133.27|130.97|1
1652725350000|2022-05-16 18:22:30|133.29|130.99|133.46|131.16|133.46|131.16|133.29|130.99|14
1652725360000|2022-05-16 18:22:40|133.47|131.17|133.47|131.17|133.47|131.17|133.46|131.16|5
1652725370000|2022-05-16 18:22:50|133.48|131.18|133.49|131.19|133.52|131.22|133.48|131.18|7
1652725380000|2022-05-16 18:23:00|133.48|131.18|133.48|131.18|133.48|131.18|133.48|131.18|1
1652725390000|2022-05-16 18:23:10|133.49|131.19|133.52|131.22|133.52|131.22|133.49|131.19|4
1652725400000|2022-05-16 18:23:20|133.53|131.23|133.48|131.18|133.53|131.23|133.48|131.18|6
1652725410000|2022-05-16 18:23:30|133.49|131.19|133.5|131.2|133.51|131.21|133.49|131.19|4
1652725420000|2022-05-16 18:23:40|133.49|131.19|133.5|131.2|133.5|131.2|133.49|131.19|2
1652725440000|2022-05-16 18:24:00|133.51|131.21|133.54|131.24|133.54|131.24|133.51|131.21|4
1652725450000|2022-05-16 18:24:10|133.47|131.17|133.51|131.21|133.51|131.21|133.47|131.17|4
1652725460000|2022-05-16 18:24:20|133.5|131.2|133.5|131.2|133.5|131.2|133.5|131.2|1
1652725480000|2022-05-16 18:24:40|133.51|131.21|133.54|131.24|133.54|131.24|133.51|131.21|2
1652725490000|2022-05-16 18:24:50|133.56|131.26|133.55|131.25|133.56|131.26|133.55|131.25|2
1652725500000|2022-05-16 18:25:00|133.5|131.2|133.47|131.17|133.5|131.2|133.47|131.17|3
1652725510000|2022-05-16 18:25:10|133.45|131.15|133.45|131.15|133.45|131.15|133.45|131.15|1
1652725520000|2022-05-16 18:25:20|133.46|131.16|133.58|131.28|133.58|131.28|133.46|131.16|9
1652725530000|2022-05-16 18:25:30|133.57|131.27|133.63|131.33|133.65|131.35|133.57|131.27|9
1652725540000|2022-05-16 18:25:40|133.61|131.31|133.62|131.32|133.62|131.32|133.61|131.31|2
1652725550000|2022-05-16 18:25:50|133.63|131.33|133.62|131.32|133.63|131.33|133.61|131.31|4
1652725570000|2022-05-16 18:26:10|133.58|131.28|133.61|131.31|133.61|131.31|133.53|131.23|9
1652725580000|2022-05-16 18:26:20|133.62|131.32|133.66|131.36|133.66|131.36|133.62|131.32|4
1652725590000|2022-05-16 18:26:30|133.65|131.35|133.67|131.37|133.68|131.38|133.65|131.35|4
1652725600000|2022-05-16 18:26:40|133.68|131.38|133.67|131.37|133.68|131.38|133.67|131.37|2
1652725610000|2022-05-16 18:26:50|133.66|131.36|133.66|131.36|133.66|131.36|133.66|131.36|1
1652725620000|2022-05-16 18:27:00|133.67|131.37|133.66|131.36|133.67|131.37|133.66|131.36|2
1652725640000|2022-05-16 18:27:20|133.67|131.37|133.74|131.44|133.74|131.44|133.67|131.37|7
1652725700000|2022-05-16 18:28:20|133.84|131.54|133.91|131.61|133.91|131.61|133.84|131.54|4
1652725710000|2022-05-16 18:28:30|133.92|131.62|133.92|131.62|133.92|131.62|133.91|131.61|3
1652725720000|2022-05-16 18:28:40|133.94|131.64|133.99|131.69|134|131.7|133.93|131.63|13
1652725730000|2022-05-16 18:28:50|133.98|131.68|134.04|131.74|134.04|131.74|133.98|131.68|9
1652725740000|2022-05-16 18:29:00|134.03|131.73|133.95|131.65|134.06|131.76|133.93|131.63|11
1652725750000|2022-05-16 18:29:10|133.97|131.67|133.93|131.63|134|131.7|133.93|131.63|11
1652725760000|2022-05-16 18:29:20|133.91|131.61|133.89|131.59|133.91|131.61|133.89|131.59|2
1652725780000|2022-05-16 18:29:40|133.9|131.6|133.91|131.61|133.91|131.61|133.9|131.6|2
1652725790000|2022-05-16 18:29:50|133.92|131.62|133.92|131.62|133.92|131.62|133.92|131.62|1
1652725820000|2022-05-16 18:30:20|133.93|131.63|133.93|131.63|133.93|131.63|133.92|131.62|7
1652725830000|2022-05-16 18:30:30|133.92|131.62|133.95|131.65|133.95|131.65|133.92|131.62|3
1652725840000|2022-05-16 18:30:40|133.96|131.66|133.95|131.65|133.96|131.66|133.95|131.65|2
1652725850000|2022-05-16 18:30:50|133.96|131.66|133.97|131.67|133.97|131.67|133.95|131.65|4
1652725860000|2022-05-16 18:31:00|133.98|131.68|134.01|131.71|134.01|131.71|133.98|131.68|3
1652725880000|2022-05-16 18:31:20|134|131.7|134.01|131.71|134.02|131.72|134|131.7|4
1652725890000|2022-05-16 18:31:30|134.02|131.72|134.01|131.71|134.02|131.72|134|131.7|7
1652725900000|2022-05-16 18:31:40|134.02|131.72|134.01|131.71|134.02|131.72|134.01|131.71|2
1652725930000|2022-05-16 18:32:10|134|131.7|134.01|131.71|134.01|131.71|134|131.7|2
1652725940000|2022-05-16 18:32:20|134.02|131.72|134.06|131.76|134.06|131.76|134.02|131.72|2
1652725950000|2022-05-16 18:32:30|134.07|131.77|134.25|131.95|134.25|131.95|134.07|131.77|15
1652725960000|2022-05-16 18:32:40|134.24|131.94|134.21|131.91|134.24|131.94|134.2|131.9|6
1652725970000|2022-05-16 18:32:50|134.2|131.9|134.2|131.9|134.21|131.91|134.2|131.9|3
1652725980000|2022-05-16 18:33:00|134.19|131.89|134.19|131.89|134.2|131.9|134.19|131.89|3
1652725990000|2022-05-16 18:33:10|134.21|131.91|134.23|131.93|134.23|131.93|134.21|131.91|4
1652726000000|2022-05-16 18:33:20|134.22|131.92|134.17|131.87|134.22|131.92|134.17|131.87|5
1652726010000|2022-05-16 18:33:30|134.15|131.85|134.03|131.73|134.15|131.85|134.03|131.73|9
1652726020000|2022-05-16 18:33:40|134.04|131.74|134.04|131.74|134.04|131.74|134.04|131.74|1
1652726030000|2022-05-16 18:33:50|134.03|131.73|133.94|131.64|134.03|131.73|133.94|131.64|7
1652726040000|2022-05-16 18:34:00|133.93|131.63|133.98|131.68|133.99|131.69|133.93|131.63|5
1652726050000|2022-05-16 18:34:10|133.99|131.69|133.99|131.69|133.99|131.69|133.99|131.69|1
1652726060000|2022-05-16 18:34:20|134|131.7|134|131.7|134|131.7|134|131.7|1
1652726070000|2022-05-16 18:34:30|133.97|131.67|133.97|131.67|133.97|131.67|133.97|131.67|1
1652726080000|2022-05-16 18:34:40|133.96|131.66|133.93|131.63|133.96|131.66|133.93|131.63|4
1652726090000|2022-05-16 18:34:50|133.91|131.61|133.82|131.52|133.91|131.61|133.82|131.52|13
1652726100000|2022-05-16 18:35:00|133.83|131.53|133.82|131.52|133.84|131.54|133.82|131.52|6
1652726110000|2022-05-16 18:35:10|133.83|131.53|133.83|131.53|133.83|131.53|133.83|131.53|1
1652726120000|2022-05-16 18:35:20|133.82|131.52|133.81|131.51|133.82|131.52|133.81|131.51|2
1652726130000|2022-05-16 18:35:30|133.82|131.52|133.86|131.56|133.86|131.56|133.81|131.51|5
1652726140000|2022-05-16 18:35:40|133.88|131.58|133.89|131.59|133.91|131.61|133.87|131.57|7
1652726150000|2022-05-16 18:35:50|133.9|131.6|133.9|131.6|133.91|131.61|133.9|131.6|3
1652726160000|2022-05-16 18:36:00|133.89|131.59|133.88|131.58|133.89|131.59|133.87|131.57|6
1652726170000|2022-05-16 18:36:10|133.87|131.57|133.81|131.51|133.87|131.57|133.81|131.51|7
1652726180000|2022-05-16 18:36:20|133.78|131.48|133.73|131.43|133.79|131.49|133.73|131.43|8
1652726190000|2022-05-16 18:36:30|133.72|131.42|133.72|131.42|133.73|131.43|133.72|131.42|3
1652726200000|2022-05-16 18:36:40|133.74|131.44|133.74|131.44|133.74|131.44|133.74|131.44|1
1652726210000|2022-05-16 18:36:50|133.73|131.43|133.7|131.4|133.73|131.43|133.7|131.4|4
1652726220000|2022-05-16 18:37:00|133.69|131.39|133.71|131.41|133.71|131.41|133.69|131.39|3
1652726230000|2022-05-16 18:37:10|133.7|131.4|133.7|131.4|133.7|131.4|133.7|131.4|1
1652726240000|2022-05-16 18:37:20|133.71|131.41|133.71|131.41|133.71|131.41|133.7|131.4|3
1652726270000|2022-05-16 18:37:50|133.77|131.47|133.82|131.52|133.82|131.52|133.77|131.47|5
1652726280000|2022-05-16 18:38:00|133.81|131.51|133.7|131.4|133.81|131.51|133.7|131.4|4
1652726290000|2022-05-16 18:38:10|133.71|131.41|133.7|131.4|133.71|131.41|133.68|131.38|5
1652726300000|2022-05-16 18:38:20|133.69|131.39|133.68|131.38|133.69|131.39|133.68|131.38|2
1652726320000|2022-05-16 18:38:40|133.69|131.39|133.71|131.41|133.71|131.41|133.69|131.39|3
1652726330000|2022-05-16 18:38:50|133.73|131.43|133.82|131.52|133.83|131.53|133.73|131.43|7
1652726340000|2022-05-16 18:39:00|133.83|131.53|133.89|131.59|133.89|131.59|133.83|131.53|7
1652726350000|2022-05-16 18:39:10|133.9|131.6|133.9|131.6|133.91|131.61|133.89|131.59|7
1652726360000|2022-05-16 18:39:20|133.89|131.59|133.83|131.53|133.89|131.59|133.83|131.53|4
1652726370000|2022-05-16 18:39:30|133.82|131.52|133.79|131.49|133.82|131.52|133.79|131.49|4
1652726380000|2022-05-16 18:39:40|133.8|131.5|133.8|131.5|133.8|131.5|133.8|131.5|1
1652726390000|2022-05-16 18:39:50|133.79|131.49|133.79|131.49|133.79|131.49|133.79|131.49|1
1652726400000|2022-05-16 18:40:00|133.8|131.5|133.84|131.54|133.84|131.54|133.8|131.5|4
1652726410000|2022-05-16 18:40:10|133.87|131.57|133.94|131.64|133.95|131.65|133.87|131.57|11
1652726420000|2022-05-16 18:40:20|133.93|131.63|133.91|131.61|133.94|131.64|133.91|131.61|5
1652726430000|2022-05-16 18:40:30|133.9|131.6|133.89|131.59|133.9|131.6|133.88|131.58|3
1652726450000|2022-05-16 18:40:50|133.88|131.58|133.84|131.54|133.88|131.58|133.84|131.54|9
1652726460000|2022-05-16 18:41:00|133.83|131.53|133.82|131.52|133.83|131.53|133.82|131.52|2
1652726470000|2022-05-16 18:41:10|133.83|131.53|133.84|131.54|133.84|131.54|133.83|131.53|2
1652726480000|2022-05-16 18:41:20|133.83|131.53|133.84|131.54|133.84|131.54|133.83|131.53|2
1652726490000|2022-05-16 18:41:30|133.83|131.53|133.83|131.53|133.83|131.53|133.83|131.53|1
1652726500000|2022-05-16 18:41:40|133.82|131.52|133.81|131.51|133.82|131.52|133.81|131.51|2
1652726510000|2022-05-16 18:41:50|133.8|131.5|133.85|131.55|133.85|131.55|133.8|131.5|3
1652726520000|2022-05-16 18:42:00|133.87|131.57|133.9|131.6|133.9|131.6|133.87|131.57|4
1652726530000|2022-05-16 18:42:10|133.88|131.58|133.88|131.58|133.88|131.58|133.86|131.56|6
1652726540000|2022-05-16 18:42:20|133.89|131.59|133.89|131.59|133.89|131.59|133.89|131.59|1
1652726550000|2022-05-16 18:42:30|133.88|131.58|133.89|131.59|133.89|131.59|133.88|131.58|2
1652726560000|2022-05-16 18:42:40|133.9|131.6|133.91|131.61|133.91|131.61|133.9|131.6|2
1652726570000|2022-05-16 18:42:50|133.92|131.62|133.85|131.55|133.92|131.62|133.85|131.55|4
1652726580000|2022-05-16 18:43:00|133.86|131.56|133.9|131.6|133.9|131.6|133.86|131.56|4
1652726610000|2022-05-16 18:43:30|133.91|131.61|133.84|131.54|133.91|131.61|133.83|131.53|6
1652726620000|2022-05-16 18:43:40|133.85|131.55|133.9|131.6|133.9|131.6|133.85|131.55|4
1652726630000|2022-05-16 18:43:50|133.89|131.59|133.86|131.56|133.89|131.59|133.85|131.55|3
1652726640000|2022-05-16 18:44:00|133.87|131.57|133.8|131.5|133.87|131.57|133.79|131.49|7
1652726660000|2022-05-16 18:44:20|133.78|131.48|133.75|131.45|133.78|131.48|133.75|131.45|3
1652726670000|2022-05-16 18:44:30|133.74|131.44|133.73|131.43|133.74|131.44|133.73|131.43|2
1652726680000|2022-05-16 18:44:40|133.72|131.42|133.71|131.41|133.72|131.42|133.71|131.41|2
1652726690000|2022-05-16 18:44:50|133.69|131.39|133.65|131.35|133.69|131.39|133.65|131.35|3
1652726700000|2022-05-16 18:45:00|133.64|131.34|133.56|131.26|133.64|131.34|133.55|131.25|8
1652726710000|2022-05-16 18:45:10|133.55|131.25|133.53|131.23|133.55|131.25|133.53|131.23|3
1652726720000|2022-05-16 18:45:20|133.56|131.26|133.57|131.27|133.57|131.27|133.56|131.26|2
1652726730000|2022-05-16 18:45:30|133.56|131.26|133.56|131.26|133.56|131.26|133.56|131.26|1
1652726750000|2022-05-16 18:45:50|133.62|131.32|133.64|131.34|133.64|131.34|133.6|131.3|6
1652726760000|2022-05-16 18:46:00|133.65|131.35|133.64|131.34|133.65|131.35|133.64|131.34|4
1652726780000|2022-05-16 18:46:20|133.62|131.32|133.6|131.3|133.62|131.32|133.59|131.29|4
1652726790000|2022-05-16 18:46:30|133.61|131.31|133.65|131.35|133.65|131.35|133.61|131.31|4
1652726800000|2022-05-16 18:46:40|133.66|131.36|133.66|131.36|133.66|131.36|133.66|131.36|1
1652726810000|2022-05-16 18:46:50|133.69|131.39|133.77|131.47|133.77|131.47|133.69|131.39|6
1652726820000|2022-05-16 18:47:00|133.81|131.51|133.79|131.49|133.81|131.51|133.78|131.48|5
1652726830000|2022-05-16 18:47:10|133.78|131.48|133.78|131.48|133.78|131.48|133.78|131.48|1
1652726840000|2022-05-16 18:47:20|133.77|131.47|133.77|131.47|133.77|131.47|133.76|131.46|3
1652726850000|2022-05-16 18:47:30|133.76|131.46|133.7|131.4|133.76|131.46|133.7|131.4|4
1652726860000|2022-05-16 18:47:40|133.69|131.39|133.62|131.32|133.69|131.39|133.62|131.32|5
1652726870000|2022-05-16 18:47:50|133.63|131.33|133.63|131.33|133.63|131.33|133.63|131.33|1
1652726880000|2022-05-16 18:48:00|133.62|131.32|133.59|131.29|133.62|131.32|133.59|131.29|5
1652726890000|2022-05-16 18:48:10|133.6|131.3|133.63|131.33|133.64|131.34|133.6|131.3|4
1652726900000|2022-05-16 18:48:20|133.62|131.32|133.62|131.32|133.62|131.32|133.62|131.32|1
1652726910000|2022-05-16 18:48:30|133.63|131.33|133.61|131.31|133.63|131.33|133.61|131.31|3
1652726920000|2022-05-16 18:48:40|133.59|131.29|133.57|131.27|133.59|131.29|133.57|131.27|3
1652726930000|2022-05-16 18:48:50|133.56|131.26|133.56|131.26|133.56|131.26|133.56|131.26|1
1652726940000|2022-05-16 18:49:00|133.58|131.28|133.58|131.28|133.58|131.28|133.58|131.28|1
1652726960000|2022-05-16 18:49:20|133.59|131.29|133.59|131.29|133.59|131.29|133.59|131.29|1
1652726970000|2022-05-16 18:49:30|133.58|131.28|133.59|131.29|133.59|131.29|133.58|131.28|2
1652726980000|2022-05-16 18:49:40|133.58|131.28|133.57|131.27|133.58|131.28|133.57|131.27|2
1652726990000|2022-05-16 18:49:50|133.58|131.28|133.59|131.29|133.59|131.29|133.58|131.28|2
1652727000000|2022-05-16 18:50:00|133.58|131.28|133.58|131.28|133.58|131.28|133.58|131.28|1
1652727010000|2022-05-16 18:50:10|133.59|131.29|133.63|131.33|133.64|131.34|133.58|131.28|7
1652727020000|2022-05-16 18:50:20|133.62|131.32|133.62|131.32|133.62|131.32|133.62|131.32|1
1652727040000|2022-05-16 18:50:40|133.61|131.31|133.58|131.28|133.61|131.31|133.58|131.28|3
1652727050000|2022-05-16 18:50:50|133.57|131.27|133.56|131.26|133.57|131.27|133.56|131.26|2
1652727070000|2022-05-16 18:51:10|133.58|131.28|133.57|131.27|133.58|131.28|133.57|131.27|2
1652727090000|2022-05-16 18:51:30|133.59|131.29|133.58|131.28|133.59|131.29|133.58|131.28|2
1652727100000|2022-05-16 18:51:40|133.59|131.29|133.59|131.29|133.59|131.29|133.59|131.29|1
1652727110000|2022-05-16 18:51:50|133.61|131.31|133.6|131.3|133.62|131.32|133.6|131.3|3
1652727120000|2022-05-16 18:52:00|133.61|131.31|133.65|131.35|133.65|131.35|133.61|131.31|4
1652727130000|2022-05-16 18:52:10|133.68|131.38|133.68|131.38|133.68|131.38|133.68|131.38|1
1652727140000|2022-05-16 18:52:20|133.69|131.39|133.63|131.33|133.69|131.39|133.63|131.33|3
1652727150000|2022-05-16 18:52:30|133.6|131.3|133.65|131.35|133.65|131.35|133.58|131.28|9
1652727160000|2022-05-16 18:52:40|133.67|131.37|133.73|131.43|133.74|131.44|133.67|131.37|8
1652727170000|2022-05-16 18:52:50|133.74|131.44|133.74|131.44|133.74|131.44|133.74|131.44|1
1652727180000|2022-05-16 18:53:00|133.75|131.45|133.86|131.56|133.86|131.56|133.75|131.45|10
1652727190000|2022-05-16 18:53:10|133.87|131.57|133.86|131.56|133.87|131.57|133.86|131.56|2
1652727210000|2022-05-16 18:53:30|133.85|131.55|133.84|131.54|133.85|131.55|133.83|131.53|3
1652727220000|2022-05-16 18:53:40|133.85|131.55|133.86|131.56|133.86|131.56|133.85|131.55|2
1652727230000|2022-05-16 18:53:50|133.85|131.55|133.85|131.55|133.85|131.55|133.85|131.55|1
1652727240000|2022-05-16 18:54:00|133.86|131.56|133.92|131.62|133.92|131.62|133.86|131.56|4
1652727250000|2022-05-16 18:54:10|133.91|131.61|133.95|131.65|133.95|131.65|133.91|131.61|5
1652727260000|2022-05-16 18:54:20|133.96|131.66|133.96|131.66|133.96|131.66|133.96|131.66|1
1652727270000|2022-05-16 18:54:30|133.95|131.65|133.94|131.64|133.95|131.65|133.94|131.64|2
1652727280000|2022-05-16 18:54:40|133.91|131.61|133.88|131.58|133.91|131.61|133.88|131.58|3
1652727290000|2022-05-16 18:54:50|133.89|131.59|133.88|131.58|133.89|131.59|133.88|131.58|2
1652727300000|2022-05-16 18:55:00|133.87|131.57|133.85|131.55|133.87|131.57|133.81|131.51|12
1652727310000|2022-05-16 18:55:10|133.86|131.56|133.93|131.63|133.93|131.63|133.86|131.56|6
1652727320000|2022-05-16 18:55:20|133.94|131.64|133.95|131.65|133.95|131.65|133.94|131.64|2
1652727330000|2022-05-16 18:55:30|133.99|131.69|134|131.7|134.01|131.71|133.99|131.69|4
1652727340000|2022-05-16 18:55:40|134.01|131.71|134.04|131.74|134.04|131.74|134.01|131.71|3
1652727350000|2022-05-16 18:55:50|134.03|131.73|134.02|131.72|134.03|131.73|134.02|131.72|2
1652727360000|2022-05-16 18:56:00|134.03|131.73|134.02|131.72|134.03|131.73|134.02|131.72|2
1652727370000|2022-05-16 18:56:10|134.03|131.73|134.04|131.74|134.04|131.74|134.03|131.73|2
1652727390000|2022-05-16 18:56:30|134.02|131.72|134.01|131.71|134.02|131.72|134.01|131.71|2
1652727400000|2022-05-16 18:56:40|133.96|131.66|133.97|131.67|133.97|131.67|133.96|131.66|2
1652727410000|2022-05-16 18:56:50|133.96|131.66|133.95|131.65|133.96|131.66|133.95|131.65|2
1652727420000|2022-05-16 18:57:00|133.9|131.6|133.97|131.67|133.97|131.67|133.9|131.6|6
1652727430000|2022-05-16 18:57:10|133.98|131.68|133.98|131.68|133.99|131.69|133.98|131.68|3
1652727440000|2022-05-16 18:57:20|133.96|131.66|133.92|131.62|133.96|131.66|133.88|131.58|7
1652727450000|2022-05-16 18:57:30|133.93|131.63|133.94|131.64|133.94|131.64|133.93|131.63|2
1652727460000|2022-05-16 18:57:40|133.95|131.65|133.92|131.62|133.95|131.65|133.92|131.62|3
1652727480000|2022-05-16 18:58:00|133.93|131.63|133.94|131.64|133.94|131.64|133.93|131.63|2
1652727490000|2022-05-16 18:58:10|133.95|131.65|133.88|131.58|133.95|131.65|133.87|131.57|7
1652727500000|2022-05-16 18:58:20|133.89|131.59|133.94|131.64|133.94|131.64|133.89|131.59|6
1652727510000|2022-05-16 18:58:30|133.95|131.65|133.95|131.65|133.95|131.65|133.95|131.65|1
1652727580000|2022-05-16 18:59:40|133.96|131.66|133.96|131.66|133.96|131.66|133.96|131.66|1
1652727590000|2022-05-16 18:59:50|133.94|131.64|133.92|131.62|133.94|131.64|133.92|131.62|2
1652727600000|2022-05-16 19:00:00|133.93|131.63|133.94|131.64|133.94|131.64|133.92|131.62|4
1652727610000|2022-05-16 19:00:10|133.95|131.65|133.95|131.65|133.95|131.65|133.95|131.65|1
1652727630000|2022-05-16 19:00:30|133.96|131.66|133.96|131.66|133.96|131.66|133.96|131.66|1
1652727640000|2022-05-16 19:00:40|133.95|131.65|133.95|131.65|133.95|131.65|133.95|131.65|1
1652727650000|2022-05-16 19:00:50|133.98|131.68|133.98|131.68|133.98|131.68|133.98|131.68|1
1652727660000|2022-05-16 19:01:00|133.99|131.69|134.06|131.76|134.06|131.76|133.99|131.69|4
1652727670000|2022-05-16 19:01:10|134.07|131.77|134.08|131.78|134.1|131.8|134.06|131.76|6
1652727680000|2022-05-16 19:01:20|134.09|131.79|134.09|131.79|134.09|131.79|134.09|131.79|1
1652727700000|2022-05-16 19:01:40|134.1|131.8|134.08|131.78|134.1|131.8|134.08|131.78|3
1652727710000|2022-05-16 19:01:50|134.09|131.79|134.27|131.97|134.27|131.97|134.09|131.79|7
1652727740000|2022-05-16 19:02:20|134.28|131.98|134.29|131.99|134.29|131.99|134.28|131.98|2
1652727750000|2022-05-16 19:02:30|134.3|132|134.3|132|134.3|132|134.3|132|1
1652727760000|2022-05-16 19:02:40|134.29|131.99|134.28|131.98|134.29|131.99|134.28|131.98|4
1652727770000|2022-05-16 19:02:50|134.29|131.99|134.27|131.97|134.3|132|134.27|131.97|3
1652727780000|2022-05-16 19:03:00|134.26|131.96|134.22|131.92|134.26|131.96|134.22|131.92|2
1652727790000|2022-05-16 19:03:10|134.21|131.91|134.19|131.89|134.21|131.91|134.19|131.89|3
1652727800000|2022-05-16 19:03:20|134.14|131.84|134.09|131.79|134.14|131.84|134.09|131.79|4
1652727810000|2022-05-16 19:03:30|134.08|131.78|134.07|131.77|134.08|131.78|134.07|131.77|2
1652727820000|2022-05-16 19:03:40|134.06|131.76|134.06|131.76|134.06|131.76|134.06|131.76|1
1652727830000|2022-05-16 19:03:50|134.07|131.77|133.89|131.59|134.09|131.79|133.85|131.55|13
1652727840000|2022-05-16 19:04:00|133.86|131.56|133.8|131.5|133.86|131.56|133.79|131.49|8
1652727850000|2022-05-16 19:04:10|133.77|131.47|133.87|131.57|133.87|131.57|133.75|131.45|12
1652727860000|2022-05-16 19:04:20|133.89|131.59|133.9|131.6|133.9|131.6|133.89|131.59|4
1652727870000|2022-05-16 19:04:30|133.89|131.59|133.88|131.58|133.89|131.59|133.88|131.58|2
1652727880000|2022-05-16 19:04:40|133.89|131.59|133.88|131.58|133.89|131.59|133.88|131.58|2
1652727890000|2022-05-16 19:04:50|133.89|131.59|133.89|131.59|133.89|131.59|133.89|131.59|1
1652727900000|2022-05-16 19:05:00|133.88|131.58|133.95|131.65|133.96|131.66|133.87|131.57|8
1652727910000|2022-05-16 19:05:10|133.96|131.66|134.03|131.73|134.03|131.73|133.96|131.66|5
1652727920000|2022-05-16 19:05:20|134.02|131.72|134|131.7|134.02|131.72|134|131.7|3
1652727930000|2022-05-16 19:05:30|133.99|131.69|133.97|131.67|133.99|131.69|133.96|131.66|4
1652727940000|2022-05-16 19:05:40|133.98|131.68|134.02|131.72|134.06|131.76|133.98|131.68|4
1652727950000|2022-05-16 19:05:50|134.03|131.73|134.02|131.72|134.04|131.74|134.02|131.72|4
1652727980000|2022-05-16 19:06:20|134.01|131.71|133.97|131.67|134.01|131.71|133.96|131.66|5
1652727990000|2022-05-16 19:06:30|133.98|131.68|133.99|131.69|133.99|131.69|133.98|131.68|2
1652728000000|2022-05-16 19:06:40|133.98|131.68|133.93|131.63|133.98|131.68|133.93|131.63|4
1652728010000|2022-05-16 19:06:50|133.92|131.62|133.89|131.59|133.92|131.62|133.88|131.58|7
1652728020000|2022-05-16 19:07:00|133.92|131.62|133.96|131.66|133.98|131.68|133.92|131.62|7
1652728030000|2022-05-16 19:07:10|133.95|131.65|133.97|131.67|133.97|131.67|133.95|131.65|3
1652728060000|2022-05-16 19:07:40|134.01|131.71|134.01|131.71|134.01|131.71|134.01|131.71|1
1652728070000|2022-05-16 19:07:50|134.02|131.72|134.02|131.72|134.02|131.72|134.02|131.72|1
1652728080000|2022-05-16 19:08:00|134.03|131.73|134.03|131.73|134.03|131.73|134.03|131.73|1
1652728090000|2022-05-16 19:08:10|133.98|131.68|134.02|131.72|134.02|131.72|133.98|131.68|5
1652728100000|2022-05-16 19:08:20|134.04|131.74|134.07|131.77|134.08|131.78|134.04|131.74|7
1652728110000|2022-05-16 19:08:30|134.1|131.8|134.11|131.81|134.11|131.81|134.1|131.8|2
1652728120000|2022-05-16 19:08:40|134.1|131.8|134.1|131.8|134.1|131.8|134.1|131.8|1
1652728130000|2022-05-16 19:08:50|134.08|131.78|134.05|131.75|134.08|131.78|134.05|131.75|6
1652728140000|2022-05-16 19:09:00|134.04|131.74|134|131.7|134.04|131.74|134|131.7|5
1652728150000|2022-05-16 19:09:10|133.98|131.68|133.96|131.66|133.98|131.68|133.96|131.66|3
1652728160000|2022-05-16 19:09:20|133.95|131.65|133.97|131.67|133.97|131.67|133.95|131.65|2
1652728170000|2022-05-16 19:09:30|133.96|131.66|133.95|131.65|133.96|131.66|133.95|131.65|4
1652728180000|2022-05-16 19:09:40|133.94|131.64|133.93|131.63|133.94|131.64|133.93|131.63|2
1652728200000|2022-05-16 19:10:00|133.92|131.62|133.82|131.52|133.92|131.62|133.82|131.52|4
1652728210000|2022-05-16 19:10:10|133.81|131.51|133.76|131.46|133.81|131.51|133.75|131.45|7
1652728220000|2022-05-16 19:10:20|133.74|131.44|133.68|131.38|133.74|131.44|133.68|131.38|8
1652728230000|2022-05-16 19:10:30|133.69|131.39|133.72|131.42|133.72|131.42|133.68|131.38|6
1652728240000|2022-05-16 19:10:40|133.73|131.43|133.75|131.45|133.75|131.45|133.73|131.43|2
1652728250000|2022-05-16 19:10:50|133.74|131.44|133.69|131.39|133.75|131.45|133.69|131.39|6
1652728260000|2022-05-16 19:11:00|133.71|131.41|133.79|131.49|133.79|131.49|133.71|131.41|5
1652728270000|2022-05-16 19:11:10|133.81|131.51|133.96|131.66|133.96|131.66|133.81|131.51|5
1652728280000|2022-05-16 19:11:20|133.95|131.65|133.85|131.55|133.95|131.65|133.85|131.55|10
1652728300000|2022-05-16 19:11:40|133.86|131.56|133.86|131.56|133.86|131.56|133.86|131.56|1
1652728320000|2022-05-16 19:12:00|133.85|131.55|133.85|131.55|133.85|131.55|133.85|131.55|1
1652728330000|2022-05-16 19:12:10|133.86|131.56|133.87|131.57|133.87|131.57|133.86|131.56|2
1652728340000|2022-05-16 19:12:20|133.86|131.56|133.86|131.56|133.86|131.56|133.85|131.55|7
1652728350000|2022-05-16 19:12:30|133.85|131.55|133.81|131.51|133.85|131.55|133.81|131.51|4
1652728360000|2022-05-16 19:12:40|133.8|131.5|133.8|131.5|133.8|131.5|133.8|131.5|1
1652728370000|2022-05-16 19:12:50|133.79|131.49|133.79|131.49|133.79|131.49|133.79|131.49|1
1652728380000|2022-05-16 19:13:00|133.8|131.5|133.81|131.51|133.82|131.52|133.8|131.5|3
1652728390000|2022-05-16 19:13:10|133.8|131.5|133.77|131.47|133.8|131.5|133.77|131.47|2
1652728400000|2022-05-16 19:13:20|133.75|131.45|133.67|131.37|133.75|131.45|133.67|131.37|6
1652728410000|2022-05-16 19:13:30|133.66|131.36|133.62|131.32|133.66|131.36|133.62|131.32|5
1652728420000|2022-05-16 19:13:40|133.61|131.31|133.62|131.32|133.62|131.32|133.61|131.31|2
1652728430000|2022-05-16 19:13:50|133.61|131.31|133.63|131.33|133.63|131.33|133.61|131.31|3
1652728440000|2022-05-16 19:14:00|133.64|131.34|133.59|131.29|133.64|131.34|133.59|131.29|4
1652728460000|2022-05-16 19:14:20|133.6|131.3|133.6|131.3|133.6|131.3|133.59|131.29|3
1652728470000|2022-05-16 19:14:30|133.59|131.29|133.56|131.26|133.59|131.29|133.56|131.26|4
1652728480000|2022-05-16 19:14:40|133.55|131.25|133.51|131.21|133.55|131.25|133.51|131.21|3
1652728490000|2022-05-16 19:14:50|133.54|131.24|133.59|131.29|133.59|131.29|133.54|131.24|5
1652728500000|2022-05-16 19:15:00|133.58|131.28|133.51|131.21|133.58|131.28|133.51|131.21|4
1652728510000|2022-05-16 19:15:10|133.5|131.2|133.5|131.2|133.5|131.2|133.5|131.2|1
1652728520000|2022-05-16 19:15:20|133.48|131.18|133.46|131.16|133.48|131.18|133.46|131.16|3
1652728530000|2022-05-16 19:15:30|133.45|131.15|133.37|131.07|133.48|131.18|133.37|131.07|10
1652728540000|2022-05-16 19:15:40|133.38|131.08|133.38|131.08|133.38|131.08|133.38|131.08|1
1652728550000|2022-05-16 19:15:50|133.39|131.09|133.44|131.14|133.44|131.14|133.39|131.09|3
1652728560000|2022-05-16 19:16:00|133.46|131.16|133.46|131.16|133.46|131.16|133.46|131.16|1
1652728570000|2022-05-16 19:16:10|133.47|131.17|133.48|131.18|133.48|131.18|133.47|131.17|2
1652728580000|2022-05-16 19:16:20|133.5|131.2|133.47|131.17|133.5|131.2|133.47|131.17|3
1652728590000|2022-05-16 19:16:30|133.48|131.18|133.48|131.18|133.48|131.18|133.48|131.18|1
1652728600000|2022-05-16 19:16:40|133.49|131.19|133.49|131.19|133.49|131.19|133.49|131.19|1
1652728610000|2022-05-16 19:16:50|133.54|131.24|133.63|131.33|133.63|131.33|133.54|131.24|6
1652728620000|2022-05-16 19:17:00|133.64|131.34|133.64|131.34|133.64|131.34|133.64|131.34|1
1652728640000|2022-05-16 19:17:20|133.65|131.35|133.65|131.35|133.65|131.35|133.65|131.35|1
1652728650000|2022-05-16 19:17:30|133.64|131.34|133.58|131.28|133.64|131.34|133.58|131.28|4
1652728660000|2022-05-16 19:17:40|133.57|131.27|133.47|131.17|133.57|131.27|133.47|131.17|8
1652728670000|2022-05-16 19:17:50|133.48|131.18|133.5|131.2|133.5|131.2|133.47|131.17|3
1652728680000|2022-05-16 19:18:00|133.49|131.19|133.55|131.25|133.55|131.25|133.46|131.16|10
1652728700000|2022-05-16 19:18:20|133.56|131.26|133.59|131.29|133.59|131.29|133.56|131.26|2
1652728710000|2022-05-16 19:18:30|133.61|131.31|133.61|131.31|133.61|131.31|133.6|131.3|3
1652728720000|2022-05-16 19:18:40|133.62|131.32|133.63|131.33|133.63|131.33|133.62|131.32|4
1652728730000|2022-05-16 19:18:50|133.64|131.34|133.54|131.24|133.64|131.34|133.54|131.24|6
1652728740000|2022-05-16 19:19:00|133.55|131.25|133.59|131.29|133.59|131.29|133.55|131.25|4
1652728750000|2022-05-16 19:19:10|133.6|131.3|133.62|131.32|133.62|131.32|133.6|131.3|3
1652728760000|2022-05-16 19:19:20|133.57|131.27|133.53|131.23|133.57|131.27|133.51|131.21|7
1652728770000|2022-05-16 19:19:30|133.52|131.22|133.53|131.23|133.53|131.23|133.52|131.22|2
1652728780000|2022-05-16 19:19:40|133.54|131.24|133.59|131.29|133.59|131.29|133.54|131.24|5
1652728790000|2022-05-16 19:19:50|133.6|131.3|133.6|131.3|133.6|131.3|133.58|131.28|5
1652728800000|2022-05-16 19:20:00|133.58|131.28|133.58|131.28|133.59|131.29|133.55|131.25|7
1652728830000|2022-05-16 19:20:30|133.56|131.26|133.55|131.25|133.56|131.26|133.54|131.24|4
1652728840000|2022-05-16 19:20:40|133.56|131.26|133.59|131.29|133.6|131.3|133.56|131.26|6
1652728850000|2022-05-16 19:20:50|133.6|131.3|133.6|131.3|133.63|131.33|133.6|131.3|4
1652728860000|2022-05-16 19:21:00|133.59|131.29|133.56|131.26|133.59|131.29|133.56|131.26|3
1652728870000|2022-05-16 19:21:10|133.57|131.27|133.64|131.34|133.65|131.35|133.57|131.27|7
1652728880000|2022-05-16 19:21:20|133.61|131.31|133.61|131.31|133.61|131.31|133.61|131.31|1
1652728890000|2022-05-16 19:21:30|133.59|131.29|133.59|131.29|133.59|131.29|133.59|131.29|1
1652728910000|2022-05-16 19:21:50|133.55|131.25|133.54|131.24|133.56|131.26|133.53|131.23|5
1652728920000|2022-05-16 19:22:00|133.55|131.25|133.57|131.27|133.57|131.27|133.55|131.25|2
1652728930000|2022-05-16 19:22:10|133.56|131.26|133.56|131.26|133.56|131.26|133.56|131.26|1
1652728960000|2022-05-16 19:22:40|133.58|131.28|133.6|131.3|133.6|131.3|133.58|131.28|3
1652728970000|2022-05-16 19:22:50|133.61|131.31|133.61|131.31|133.62|131.32|133.6|131.3|4
1652728980000|2022-05-16 19:23:00|133.6|131.3|133.57|131.27|133.6|131.3|133.54|131.24|5
1652728990000|2022-05-16 19:23:10|133.58|131.28|133.51|131.21|133.58|131.28|133.51|131.21|3
1652729010000|2022-05-16 19:23:30|133.52|131.22|133.57|131.27|133.57|131.27|133.52|131.22|5
1652729020000|2022-05-16 19:23:40|133.59|131.29|133.55|131.25|133.59|131.29|133.55|131.25|4
1652729030000|2022-05-16 19:23:50|133.56|131.26|133.6|131.3|133.61|131.31|133.55|131.25|9
1652729040000|2022-05-16 19:24:00|133.59|131.29|133.55|131.25|133.59|131.29|133.54|131.24|5
1652729050000|2022-05-16 19:24:10|133.56|131.26|133.56|131.26|133.56|131.26|133.56|131.26|1
1652729060000|2022-05-16 19:24:20|133.57|131.27|133.58|131.28|133.59|131.29|133.57|131.27|6
1652729070000|2022-05-16 19:24:30|133.59|131.29|133.59|131.29|133.59|131.29|133.59|131.29|1
1652729080000|2022-05-16 19:24:40|133.58|131.28|133.61|131.31|133.61|131.31|133.58|131.28|4
1652729090000|2022-05-16 19:24:50|133.62|131.32|133.61|131.31|133.62|131.32|133.6|131.3|7
1652729100000|2022-05-16 19:25:00|133.6|131.3|133.63|131.33|133.63|131.33|133.6|131.3|4
1652729110000|2022-05-16 19:25:10|133.61|131.31|133.63|131.33|133.63|131.33|133.61|131.31|3
1652729120000|2022-05-16 19:25:20|133.69|131.39|133.73|131.43|133.73|131.43|133.69|131.39|5
1652729130000|2022-05-16 19:25:30|133.72|131.42|133.68|131.38|133.72|131.42|133.68|131.38|3
1652729140000|2022-05-16 19:25:40|133.69|131.39|133.65|131.35|133.69|131.39|133.65|131.35|3
1652729160000|2022-05-16 19:26:00|133.64|131.34|133.62|131.32|133.65|131.35|133.62|131.32|3
1652729180000|2022-05-16 19:26:20|133.58|131.28|133.52|131.22|133.59|131.29|133.52|131.22|12
1652729190000|2022-05-16 19:26:30|133.47|131.17|133.48|131.18|133.48|131.18|133.47|131.17|2
1652729200000|2022-05-16 19:26:40|133.47|131.17|133.44|131.14|133.47|131.17|133.44|131.14|3
1652729210000|2022-05-16 19:26:50|133.45|131.15|133.44|131.14|133.45|131.15|133.44|131.14|2
1652729220000|2022-05-16 19:27:00|133.45|131.15|133.42|131.12|133.45|131.15|133.41|131.11|5
1652729230000|2022-05-16 19:27:10|133.41|131.11|133.47|131.17|133.47|131.17|133.41|131.11|6
1652729240000|2022-05-16 19:27:20|133.48|131.18|133.51|131.21|133.52|131.22|133.48|131.18|5
1652729260000|2022-05-16 19:27:40|133.49|131.19|133.47|131.17|133.49|131.19|133.47|131.17|5
1652729270000|2022-05-16 19:27:50|133.46|131.16|133.31|131.01|133.46|131.16|133.31|131.01|10
1652729280000|2022-05-16 19:28:00|133.37|131.07|133.49|131.19|133.49|131.19|133.37|131.07|8
1652729290000|2022-05-16 19:28:10|133.48|131.18|133.43|131.13|133.48|131.18|133.42|131.12|5
1652729310000|2022-05-16 19:28:30|133.42|131.12|133.41|131.11|133.42|131.12|133.41|131.11|2
1652729330000|2022-05-16 19:28:50|133.42|131.12|133.44|131.14|133.44|131.14|133.42|131.12|3
1652729340000|2022-05-16 19:29:00|133.45|131.15|133.45|131.15|133.45|131.15|133.45|131.15|1
1652729350000|2022-05-16 19:29:10|133.46|131.16|133.46|131.16|133.46|131.16|133.46|131.16|1
1652729400000|2022-05-16 19:30:00|133.47|131.17|133.41|131.11|133.47|131.17|133.41|131.11|4
1652729410000|2022-05-16 19:30:10|133.45|131.15|133.46|131.16|133.46|131.16|133.45|131.15|2
1652729420000|2022-05-16 19:30:20|133.47|131.17|133.53|131.23|133.53|131.23|133.47|131.17|4
1652729430000|2022-05-16 19:30:30|133.54|131.24|133.52|131.22|133.54|131.24|133.52|131.22|3
1652729440000|2022-05-16 19:30:40|133.51|131.21|133.5|131.2|133.51|131.21|133.5|131.2|2
1652729450000|2022-05-16 19:30:50|133.51|131.21|133.54|131.24|133.54|131.24|133.51|131.21|4
1652729460000|2022-05-16 19:31:00|133.53|131.23|133.51|131.21|133.53|131.23|133.51|131.21|2
1652729470000|2022-05-16 19:31:10|133.47|131.17|133.36|131.06|133.47|131.17|133.36|131.06|8
1652729480000|2022-05-16 19:31:20|133.35|131.05|133.36|131.06|133.36|131.06|133.35|131.05|2
1652729490000|2022-05-16 19:31:30|133.37|131.07|133.4|131.1|133.4|131.1|133.37|131.07|3
1652729500000|2022-05-16 19:31:40|133.41|131.11|133.42|131.12|133.43|131.13|133.41|131.11|3
1652729520000|2022-05-16 19:32:00|133.43|131.13|133.46|131.16|133.46|131.16|133.43|131.13|3
1652729530000|2022-05-16 19:32:10|133.48|131.18|133.53|131.23|133.54|131.24|133.48|131.18|6
1652729540000|2022-05-16 19:32:20|133.52|131.22|133.46|131.16|133.52|131.22|133.45|131.15|7
1652729550000|2022-05-16 19:32:30|133.44|131.14|133.44|131.14|133.44|131.14|133.44|131.14|1
1652729560000|2022-05-16 19:32:40|133.43|131.13|133.4|131.1|133.43|131.13|133.39|131.09|3
1652729570000|2022-05-16 19:32:50|133.39|131.09|133.39|131.09|133.39|131.09|133.39|131.09|1
1652729580000|2022-05-16 19:33:00|133.38|131.08|133.38|131.08|133.39|131.09|133.38|131.08|3
1652729590000|2022-05-16 19:33:10|133.4|131.1|133.41|131.11|133.41|131.11|133.4|131.1|2
1652729610000|2022-05-16 19:33:30|133.42|131.12|133.46|131.16|133.46|131.16|133.42|131.12|5
1652729640000|2022-05-16 19:34:00|133.44|131.14|133.41|131.11|133.44|131.14|133.41|131.11|3
1652729650000|2022-05-16 19:34:10|133.4|131.1|133.38|131.08|133.4|131.1|133.36|131.06|5
1652729660000|2022-05-16 19:34:20|133.36|131.06|133.33|131.03|133.36|131.06|133.33|131.03|4
1652729670000|2022-05-16 19:34:30|133.32|131.02|133.31|131.01|133.32|131.02|133.31|131.01|2
1652729680000|2022-05-16 19:34:40|133.33|131.03|133.4|131.1|133.41|131.11|133.33|131.03|7
1652729690000|2022-05-16 19:34:50|133.41|131.11|133.4|131.1|133.41|131.11|133.4|131.1|2
1652729700000|2022-05-16 19:35:00|133.39|131.09|133.32|131.02|133.39|131.09|133.32|131.02|7
1652729710000|2022-05-16 19:35:10|133.31|131.01|133.29|130.99|133.32|131.02|133.28|130.98|4
1652729720000|2022-05-16 19:35:20|133.28|130.98|133.28|130.98|133.28|130.98|133.28|130.98|1
1652729730000|2022-05-16 19:35:30|133.27|130.97|133.27|130.97|133.28|130.98|133.27|130.97|5
1652729740000|2022-05-16 19:35:40|133.23|130.93|133.25|130.95|133.25|130.95|133.23|130.93|5
1652729770000|2022-05-16 19:36:10|133.27|130.97|133.28|130.98|133.28|130.98|133.27|130.97|2
1652729780000|2022-05-16 19:36:20|133.3|131|133.32|131.02|133.32|131.02|133.3|131|5
1652729790000|2022-05-16 19:36:30|133.33|131.03|133.34|131.04|133.34|131.04|133.33|131.03|2
1652729800000|2022-05-16 19:36:40|133.35|131.05|133.36|131.06|133.36|131.06|133.35|131.05|2
1652729810000|2022-05-16 19:36:50|133.35|131.05|133.33|131.03|133.36|131.06|133.33|131.03|4
1652729820000|2022-05-16 19:37:00|133.3|131|133.3|131|133.3|131|133.3|131|1
1652729830000|2022-05-16 19:37:10|133.31|131.01|133.31|131.01|133.31|131.01|133.31|131.01|1
1652729850000|2022-05-16 19:37:30|133.32|131.02|133.32|131.02|133.32|131.02|133.32|131.02|1
1652729870000|2022-05-16 19:37:50|133.33|131.03|133.33|131.03|133.33|131.03|133.33|131.03|1
1652729880000|2022-05-16 19:38:00|133.3|131|133.29|130.99|133.31|131.01|133.29|130.99|4
1652729890000|2022-05-16 19:38:10|133.28|130.98|133.27|130.97|133.29|130.99|133.25|130.95|6
1652729900000|2022-05-16 19:38:20|133.23|130.93|133.2|130.9|133.23|130.93|133.2|130.9|2
1652729910000|2022-05-16 19:38:30|133.19|130.89|133.2|130.9|133.21|130.91|133.19|130.89|3
1652729920000|2022-05-16 19:38:40|133.19|130.89|133.19|130.89|133.19|130.89|133.19|130.89|1
1652729940000|2022-05-16 19:39:00|133.18|130.88|133.18|130.88|133.18|130.88|133.18|130.88|1
1652729950000|2022-05-16 19:39:10|133.17|130.87|133.17|130.87|133.17|130.87|133.17|130.87|1
1652729960000|2022-05-16 19:39:20|133.18|130.88|133.16|130.86|133.18|130.88|133.16|130.86|3
1652729980000|2022-05-16 19:39:40|133.19|130.89|133.22|130.92|133.22|130.92|133.19|130.89|2
1652730000000|2022-05-16 19:40:00|133.24|130.94|133.28|130.98|133.28|130.98|133.24|130.94|5
1652730010000|2022-05-16 19:40:10|133.29|130.99|133.31|131.01|133.31|131.01|133.29|130.99|5
1652730040000|2022-05-16 19:40:40|133.3|131|133.27|130.97|133.3|131|133.26|130.96|6
1652730070000|2022-05-16 19:41:10|133.26|130.96|133.26|130.96|133.26|130.96|133.26|130.96|1
1652730080000|2022-05-16 19:41:20|133.23|130.93|133.21|130.91|133.23|130.93|133.21|130.91|2
1652730090000|2022-05-16 19:41:30|133.22|130.92|133.21|130.91|133.22|130.92|133.21|130.91|2
1652730100000|2022-05-16 19:41:40|133.2|130.9|133.19|130.89|133.2|130.9|133.19|130.89|2
1652730110000|2022-05-16 19:41:50|133.2|130.9|133.22|130.92|133.22|130.92|133.2|130.9|5
1652730120000|2022-05-16 19:42:00|133.27|130.97|133.22|130.92|133.27|130.97|133.22|130.92|2
1652730130000|2022-05-16 19:42:10|133.27|130.97|133.22|130.92|133.27|130.97|133.22|130.92|3
1652730140000|2022-05-16 19:42:20|133.26|130.96|133.28|130.98|133.28|130.98|133.26|130.96|3
1652730150000|2022-05-16 19:42:30|133.29|130.99|133.29|130.99|133.29|130.99|133.29|130.99|1
1652730160000|2022-05-16 19:42:40|133.3|131|133.29|130.99|133.3|131|133.29|130.99|2
1652730170000|2022-05-16 19:42:50|133.27|130.97|133.25|130.95|133.27|130.97|133.25|130.95|2
1652730180000|2022-05-16 19:43:00|133.24|130.94|133.26|130.96|133.26|130.96|133.23|130.93|5
1652730190000|2022-05-16 19:43:10|133.27|130.97|133.34|131.04|133.34|131.04|133.27|130.97|6
1652730200000|2022-05-16 19:43:20|133.35|131.05|133.35|131.05|133.35|131.05|133.35|131.05|1
1652730220000|2022-05-16 19:43:40|133.36|131.06|133.39|131.09|133.39|131.09|133.36|131.06|3
1652730230000|2022-05-16 19:43:50|133.38|131.08|133.39|131.09|133.4|131.1|133.38|131.08|4
1652730240000|2022-05-16 19:44:00|133.4|131.1|133.4|131.1|133.4|131.1|133.4|131.1|1
1652730250000|2022-05-16 19:44:10|133.41|131.11|133.41|131.11|133.41|131.11|133.41|131.11|1
1652730270000|2022-05-16 19:44:30|133.4|131.1|133.39|131.09|133.4|131.1|133.38|131.08|3
1652730290000|2022-05-16 19:44:50|133.38|131.08|133.38|131.08|133.38|131.08|133.38|131.08|1
1652730310000|2022-05-16 19:45:10|133.39|131.09|133.41|131.11|133.41|131.11|133.39|131.09|2
1652730320000|2022-05-16 19:45:20|133.42|131.12|133.43|131.13|133.44|131.14|133.42|131.12|4
1652730330000|2022-05-16 19:45:30|133.44|131.14|133.41|131.11|133.44|131.14|133.4|131.1|3
1652730340000|2022-05-16 19:45:40|133.42|131.12|133.42|131.12|133.42|131.12|133.42|131.12|1
1652730350000|2022-05-16 19:45:50|133.43|131.13|133.59|131.29|133.59|131.29|133.43|131.13|11
1652730360000|2022-05-16 19:46:00|133.61|131.31|134.49|132.19|134.49|132.19|133.61|131.31|33
1652730370000|2022-05-16 19:46:10|134.5|132.2|134.55|132.25|135.58|133.28|134.5|132.2|31
1652730380000|2022-05-16 19:46:20|134.54|132.24|134.35|132.05|134.57|132.27|133.66|131.36|32
1652730390000|2022-05-16 19:46:30|134.31|132.01|134.05|131.75|134.31|132.01|133.89|131.59|23
1652730400000|2022-05-16 19:46:40|134.06|131.76|134.4|132.1|134.45|132.15|134.01|131.71|20
1652730410000|2022-05-16 19:46:50|134.39|132.09|134.23|131.93|134.39|132.09|134.19|131.89|19
1652730420000|2022-05-16 19:47:00|134.22|131.92|134.08|131.78|134.22|131.92|133.93|131.63|22
1652730430000|2022-05-16 19:47:10|134.07|131.77|133.96|131.66|134.1|131.8|133.95|131.65|14
1652730440000|2022-05-16 19:47:20|133.97|131.67|134.06|131.76|134.07|131.77|133.97|131.67|5
1652730450000|2022-05-16 19:47:30|134.01|131.71|133.85|131.55|134.01|131.71|133.85|131.55|10
1652730460000|2022-05-16 19:47:40|133.9|131.6|133.86|131.56|133.9|131.6|133.86|131.56|4
1652730480000|2022-05-16 19:48:00|133.85|131.55|133.91|131.61|133.91|131.61|133.84|131.54|6
1652730490000|2022-05-16 19:48:10|133.93|131.63|134.03|131.73|134.03|131.73|133.93|131.63|9
1652730500000|2022-05-16 19:48:20|134.02|131.72|133.93|131.63|134.02|131.72|133.93|131.63|6
1652730510000|2022-05-16 19:48:30|133.91|131.61|133.91|131.61|133.92|131.62|133.86|131.56|8
1652730520000|2022-05-16 19:48:40|133.92|131.62|133.6|131.3|133.92|131.62|133.54|131.24|20
1652730530000|2022-05-16 19:48:50|133.59|131.29|133.6|131.3|133.6|131.3|133.59|131.29|2
1652730540000|2022-05-16 19:49:00|133.59|131.29|133.6|131.3|133.6|131.3|133.59|131.29|2
1652730560000|2022-05-16 19:49:20|133.61|131.31|133.55|131.25|133.61|131.31|133.55|131.25|4
1652730570000|2022-05-16 19:49:30|133.54|131.24|133.51|131.21|133.54|131.24|133.51|131.21|6
1652730580000|2022-05-16 19:49:40|133.52|131.22|133.47|131.17|133.52|131.22|133.47|131.17|5
1652730590000|2022-05-16 19:49:50|133.46|131.16|133.54|131.24|133.62|131.32|133.46|131.16|12
1652730600000|2022-05-16 19:50:00|133.55|131.25|133.69|131.39|133.7|131.4|133.55|131.25|17
1652730610000|2022-05-16 19:50:10|133.66|131.36|133.74|131.44|133.75|131.45|133.64|131.34|9
1652730620000|2022-05-16 19:50:20|133.73|131.43|133.66|131.36|133.74|131.44|133.62|131.32|12
1652730630000|2022-05-16 19:50:30|133.65|131.35|133.51|131.21|133.65|131.35|133.51|131.21|8
1652730640000|2022-05-16 19:50:40|133.49|131.19|133.4|131.1|133.49|131.19|133.38|131.08|12
1652730650000|2022-05-16 19:50:50|133.42|131.12|133.37|131.07|133.42|131.12|133.37|131.07|6
1652730660000|2022-05-16 19:51:00|133.38|131.08|133.59|131.29|133.62|131.32|133.38|131.08|11
1652730670000|2022-05-16 19:51:10|133.6|131.3|133.57|131.27|133.62|131.32|133.56|131.26|9
1652730680000|2022-05-16 19:51:20|133.6|131.3|133.69|131.39|133.69|131.39|133.6|131.3|3
1652730690000|2022-05-16 19:51:30|133.68|131.38|133.73|131.43|133.73|131.43|133.67|131.37|7
1652730700000|2022-05-16 19:51:40|133.72|131.42|133.72|131.42|133.72|131.42|133.69|131.39|3
1652730710000|2022-05-16 19:51:50|133.7|131.4|133.65|131.35|133.7|131.4|133.65|131.35|5
1652730720000|2022-05-16 19:52:00|133.64|131.34|133.43|131.13|133.64|131.34|133.38|131.08|27
1652730730000|2022-05-16 19:52:10|133.42|131.12|133.31|131.01|133.42|131.12|133.31|131.01|7
1652730740000|2022-05-16 19:52:20|133.32|131.02|133.34|131.04|133.36|131.06|133.32|131.02|7
1652730750000|2022-05-16 19:52:30|133.36|131.06|133.35|131.05|133.43|131.13|133.35|131.05|10
1652730760000|2022-05-16 19:52:40|133.34|131.04|133.35|131.05|133.35|131.05|133.34|131.04|2
1652730770000|2022-05-16 19:52:50|133.36|131.06|133.43|131.13|133.43|131.13|133.36|131.06|4
1652730780000|2022-05-16 19:53:00|133.44|131.14|133.44|131.14|133.45|131.15|133.43|131.13|5
1652730790000|2022-05-16 19:53:10|133.43|131.13|133.43|131.13|133.43|131.13|133.43|131.13|1
1652730800000|2022-05-16 19:53:20|133.41|131.11|133.38|131.08|133.41|131.11|133.38|131.08|2
1652730810000|2022-05-16 19:53:30|133.37|131.07|133.31|131.01|133.37|131.07|133.31|131.01|6
1652730820000|2022-05-16 19:53:40|133.3|131|133.28|130.98|133.3|131|133.25|130.95|7
1652730830000|2022-05-16 19:53:50|133.27|130.97|133.26|130.96|133.27|130.97|133.26|130.96|2
1652730840000|2022-05-16 19:54:00|133.25|130.95|133.21|130.91|133.25|130.95|133.14|130.84|7
1652730850000|2022-05-16 19:54:10|133.2|130.9|133.22|130.92|133.22|130.92|133.2|130.9|3
1652730860000|2022-05-16 19:54:20|133.21|130.91|133.22|130.92|133.22|130.92|133.21|130.91|2
1652730870000|2022-05-16 19:54:30|133.21|130.91|133.21|130.91|133.21|130.91|133.21|130.91|1
1652730880000|2022-05-16 19:54:40|133.2|130.9|133.2|130.9|133.2|130.9|133.17|130.87|7
1652730890000|2022-05-16 19:54:50|133.19|130.89|133.17|130.87|133.19|130.89|133.17|130.87|3
1652730900000|2022-05-16 19:55:00|133.18|130.88|133.19|130.89|133.21|130.91|133.18|130.88|5
1652730910000|2022-05-16 19:55:10|133.18|130.88|133.19|130.89|133.2|130.9|133.18|130.88|4
1652730920000|2022-05-16 19:55:20|133.18|130.88|133.05|130.75|133.18|130.88|133.04|130.74|11
1652730930000|2022-05-16 19:55:30|133.06|130.76|133.07|130.77|133.12|130.82|133.06|130.76|8
1652730940000|2022-05-16 19:55:40|133.06|130.76|133.05|130.75|133.06|130.76|133.05|130.75|2
1652730950000|2022-05-16 19:55:50|133.04|130.74|133.06|130.76|133.07|130.77|133.04|130.74|3
1652730960000|2022-05-16 19:56:00|133.05|130.75|133.04|130.74|133.05|130.75|133.04|130.74|4
1652730970000|2022-05-16 19:56:10|133.03|130.73|132.99|130.69|133.03|130.73|132.99|130.69|2
1652730980000|2022-05-16 19:56:20|132.98|130.68|132.93|130.63|132.98|130.68|132.9|130.6|9
1652730990000|2022-05-16 19:56:30|132.91|130.61|132.92|130.62|132.93|130.63|132.9|130.6|7
1652731000000|2022-05-16 19:56:40|132.91|130.61|132.84|130.54|132.91|130.61|132.84|130.54|8
1652731010000|2022-05-16 19:56:50|132.9|130.6|132.88|130.58|132.92|130.62|132.88|130.58|5
1652731020000|2022-05-16 19:57:00|132.86|130.56|132.94|130.64|132.94|130.64|132.85|130.55|8
1652731030000|2022-05-16 19:57:10|132.98|130.68|132.97|130.67|133.01|130.71|132.97|130.67|6
1652731040000|2022-05-16 19:57:20|132.96|130.66|132.94|130.64|132.96|130.66|132.94|130.64|3
1652731050000|2022-05-16 19:57:30|132.96|130.66|132.94|130.64|132.96|130.66|132.94|130.64|3
1652731070000|2022-05-16 19:57:50|132.95|130.65|132.99|130.69|133.01|130.71|132.95|130.65|6
1652731080000|2022-05-16 19:58:00|132.98|130.68|132.94|130.64|132.98|130.68|132.94|130.64|7
1652731090000|2022-05-16 19:58:10|132.95|130.65|133.03|130.73|133.03|130.73|132.95|130.65|5
1652731100000|2022-05-16 19:58:20|133.02|130.72|133.04|130.74|133.04|130.74|133.02|130.72|2
1652731110000|2022-05-16 19:58:30|133.05|130.75|133.04|130.74|133.05|130.75|133.04|130.74|2
1652731130000|2022-05-16 19:58:50|133.05|130.75|133.14|130.84|133.16|130.86|133.05|130.75|11
1652731140000|2022-05-16 19:59:00|133.15|130.85|133.16|130.86|133.16|130.86|133.12|130.82|8
1652731150000|2022-05-16 19:59:10|133.15|130.85|133.07|130.77|133.15|130.85|133.07|130.77|7
1652731160000|2022-05-16 19:59:20|133.08|130.78|133.08|130.78|133.11|130.81|133.08|130.78|6
1652731170000|2022-05-16 19:59:30|133.09|130.79|133.1|130.8|133.1|130.8|133.08|130.78|6
1652731180000|2022-05-16 19:59:40|133.11|130.81|133.15|130.85|133.15|130.85|133.11|130.81|3
1652731190000|2022-05-16 19:59:50|133.16|130.86|133.28|130.98|133.34|131.04|133.16|130.86|13
1652731200000|2022-05-16 20:00:00|133.24|130.94|133.31|131.01|133.31|131.01|133.23|130.93|7
1652731210000|2022-05-16 20:00:10|133.32|131.02|133.33|131.03|133.33|131.03|133.32|131.02|2
1652731220000|2022-05-16 20:00:20|133.34|131.04|133.46|131.16|133.46|131.16|133.34|131.04|7
1652731230000|2022-05-16 20:00:30|133.45|131.15|133.43|131.13|133.45|131.15|133.37|131.07|8
1652731240000|2022-05-16 20:00:40|133.44|131.14|133.5|131.2|133.5|131.2|133.44|131.14|7
1652731250000|2022-05-16 20:00:50|133.51|131.21|133.51|131.21|133.51|131.21|133.51|131.21|1
1652731260000|2022-05-16 20:01:00|133.52|131.22|133.44|131.14|133.52|131.22|133.44|131.14|5
1652731270000|2022-05-16 20:01:10|133.45|131.15|133.45|131.15|133.45|131.15|133.45|131.15|1
1652731290000|2022-05-16 20:01:30|133.46|131.16|133.46|131.16|133.46|131.16|133.46|131.16|1
1652731300000|2022-05-16 20:01:40|133.45|131.15|133.38|131.08|133.45|131.15|133.38|131.08|5
1652731310000|2022-05-16 20:01:50|133.31|131.01|133.34|131.04|133.34|131.04|133.26|130.96|8
1652731330000|2022-05-16 20:02:10|133.36|131.06|133.44|131.14|133.44|131.14|133.36|131.06|7
1652731340000|2022-05-16 20:02:20|133.4|131.1|133.36|131.06|133.4|131.1|133.36|131.06|4
1652731350000|2022-05-16 20:02:30|133.33|131.03|133.27|130.97|133.33|131.03|133.25|130.95|3
1652731360000|2022-05-16 20:02:40|133.28|130.98|133.28|130.98|133.33|131.03|133.28|130.98|9
1652731380000|2022-05-16 20:03:00|133.27|130.97|133.24|130.94|133.27|130.97|133.22|130.92|5
1652731400000|2022-05-16 20:03:20|133.22|130.92|133.17|130.87|133.22|130.92|133.17|130.87|5
1652731410000|2022-05-16 20:03:30|133.18|130.88|133.26|130.96|133.35|131.05|133.18|130.88|8
1652731420000|2022-05-16 20:03:40|133.27|130.97|133.34|131.04|133.34|131.04|133.27|130.97|6
1652731430000|2022-05-16 20:03:50|133.35|131.05|133.34|131.04|133.36|131.06|133.34|131.04|4
1652731440000|2022-05-16 20:04:00|133.35|131.05|133.42|131.12|133.42|131.12|133.35|131.05|5
1652731450000|2022-05-16 20:04:10|133.41|131.11|133.41|131.11|133.41|131.11|133.4|131.1|3
1652731460000|2022-05-16 20:04:20|133.4|131.1|133.4|131.1|133.4|131.1|133.4|131.1|1
1652731470000|2022-05-16 20:04:30|133.38|131.08|133.35|131.05|133.38|131.08|133.35|131.05|4
1652731480000|2022-05-16 20:04:40|133.36|131.06|133.36|131.06|133.36|131.06|133.36|131.06|1
1652731490000|2022-05-16 20:04:50|133.35|131.05|133.34|131.04|133.35|131.05|133.34|131.04|2
1652731500000|2022-05-16 20:05:00|133.31|131.01|133.25|130.95|133.31|131.01|133.25|130.95|8
1652731510000|2022-05-16 20:05:10|133.22|130.92|133.23|130.93|133.23|130.93|133.22|130.92|2
1652731520000|2022-05-16 20:05:20|133.24|130.94|133.26|130.96|133.26|130.96|133.24|130.94|2
1652731550000|2022-05-16 20:05:50|133.32|131.02|133.34|131.04|133.34|131.04|133.32|131.02|2
1652731560000|2022-05-16 20:06:00|133.4|131.1|133.48|131.18|133.52|131.22|133.4|131.1|14
1652731570000|2022-05-16 20:06:10|133.46|131.16|133.47|131.17|133.47|131.17|133.46|131.16|2
1652731580000|2022-05-16 20:06:20|133.46|131.16|133.47|131.17|133.47|131.17|133.46|131.16|2
1652731590000|2022-05-16 20:06:30|133.46|131.16|133.53|131.23|133.53|131.23|133.46|131.16|4
1652731630000|2022-05-16 20:07:10|133.52|131.22|133.45|131.15|133.52|131.22|133.45|131.15|4
1652731640000|2022-05-16 20:07:20|133.44|131.14|133.44|131.14|133.45|131.15|133.44|131.14|3
1652731690000|2022-05-16 20:08:10|133.43|131.13|133.43|131.13|133.43|131.13|133.43|131.13|1
1652731710000|2022-05-16 20:08:30|133.44|131.14|133.44|131.14|133.44|131.14|133.44|131.14|1
1652731720000|2022-05-16 20:08:40|133.45|131.15|133.52|131.22|133.52|131.22|133.45|131.15|3
1652731730000|2022-05-16 20:08:50|133.54|131.24|133.63|131.33|133.63|131.33|133.54|131.24|4
1652731740000|2022-05-16 20:09:00|133.64|131.34|133.64|131.34|133.64|131.34|133.64|131.34|1
1652731820000|2022-05-16 20:10:20|133.67|131.37|133.73|131.43|133.73|131.43|133.67|131.37|8
1652731830000|2022-05-16 20:10:30|133.74|131.44|133.74|131.44|133.74|131.44|133.74|131.44|1
1652731860000|2022-05-16 20:11:00|133.76|131.46|133.75|131.45|133.76|131.46|133.75|131.45|2
1652731870000|2022-05-16 20:11:10|133.73|131.43|133.77|131.47|133.77|131.47|133.73|131.43|6
1652731880000|2022-05-16 20:11:20|133.76|131.46|133.82|131.52|133.82|131.52|133.76|131.46|8
1652731890000|2022-05-16 20:11:30|133.84|131.54|133.86|131.56|133.87|131.57|133.84|131.54|7
1652731900000|2022-05-16 20:11:40|133.83|131.53|133.84|131.54|133.84|131.54|133.83|131.53|2
1652731930000|2022-05-16 20:12:10|133.85|131.55|133.85|131.55|133.85|131.55|133.85|131.55|1
1652731950000|2022-05-16 20:12:30|133.86|131.56|133.87|131.57|133.87|131.57|133.86|131.56|2
1652731960000|2022-05-16 20:12:40|133.86|131.56|133.86|131.56|133.87|131.57|133.86|131.56|3
1652731970000|2022-05-16 20:12:50|133.89|131.59|133.93|131.63|133.98|131.68|133.89|131.59|6
1652731980000|2022-05-16 20:13:00|133.92|131.62|133.92|131.62|133.92|131.62|133.92|131.62|1
1652732000000|2022-05-16 20:13:20|133.94|131.64|133.95|131.65|133.96|131.66|133.94|131.64|4
1652732020000|2022-05-16 20:13:40|133.96|131.66|133.95|131.65|133.96|131.66|133.94|131.64|3
1652732030000|2022-05-16 20:13:50|133.96|131.66|134.04|131.74|134.04|131.74|133.96|131.66|8
1652732040000|2022-05-16 20:14:00|134.06|131.76|134.1|131.8|134.11|131.81|134.06|131.76|5
1652732050000|2022-05-16 20:14:10|134.06|131.76|134.06|131.76|134.06|131.76|134.06|131.76|1
1652732060000|2022-05-16 20:14:20|134.07|131.77|134.07|131.77|134.07|131.77|134.07|131.77|1
1652732070000|2022-05-16 20:14:30|134.02|131.72|133.97|131.67|134.02|131.72|133.97|131.67|3
1652732080000|2022-05-16 20:14:40|133.89|131.59|133.93|131.63|133.94|131.64|133.88|131.58|6
1652732090000|2022-05-16 20:14:50|133.92|131.62|133.84|131.54|133.92|131.62|133.84|131.54|6
1652732100000|2022-05-16 20:15:00|133.85|131.55|133.98|131.68|133.98|131.68|133.85|131.55|9
1652732110000|2022-05-16 20:15:10|133.99|131.69|133.99|131.69|133.99|131.69|133.98|131.68|3
1652732120000|2022-05-16 20:15:20|133.98|131.68|133.98|131.68|133.98|131.68|133.98|131.68|1
1652732130000|2022-05-16 20:15:30|133.99|131.69|134.02|131.72|134.03|131.73|133.99|131.69|3
1652732150000|2022-05-16 20:15:50|134.01|131.71|133.84|131.54|134.01|131.71|133.84|131.54|7
1652732160000|2022-05-16 20:16:00|133.87|131.57|133.88|131.58|133.88|131.58|133.87|131.57|4
1652732170000|2022-05-16 20:16:10|133.89|131.59|133.92|131.62|133.92|131.62|133.89|131.59|3
1652732180000|2022-05-16 20:16:20|133.93|131.63|133.93|131.63|133.93|131.63|133.92|131.62|3
1652732200000|2022-05-16 20:16:40|133.92|131.62|133.91|131.61|133.92|131.62|133.91|131.61|2
1652732210000|2022-05-16 20:16:50|133.92|131.62|133.93|131.63|133.94|131.64|133.92|131.62|4
1652732230000|2022-05-16 20:17:10|133.96|131.66|134.04|131.74|134.04|131.74|133.96|131.66|3
1652732240000|2022-05-16 20:17:20|134.02|131.72|133.96|131.66|134.02|131.72|133.96|131.66|4
1652732250000|2022-05-16 20:17:30|133.97|131.67|133.97|131.67|133.97|131.67|133.97|131.67|1
1652732260000|2022-05-16 20:17:40|134.01|131.71|134.11|131.81|134.11|131.81|134.01|131.71|12
1652732270000|2022-05-16 20:17:50|134.12|131.82|134|131.7|134.13|131.83|134|131.7|8
1652732280000|2022-05-16 20:18:00|133.99|131.69|134.01|131.71|134.01|131.71|133.96|131.66|6
1652732290000|2022-05-16 20:18:10|133.98|131.68|133.97|131.67|133.98|131.68|133.97|131.67|2
1652732300000|2022-05-16 20:18:20|133.96|131.66|133.96|131.66|133.96|131.66|133.96|131.66|1
1652732310000|2022-05-16 20:18:30|133.95|131.65|133.84|131.54|133.95|131.65|133.82|131.52|12
1652732320000|2022-05-16 20:18:40|133.85|131.55|133.91|131.61|133.91|131.61|133.85|131.55|4
1652732340000|2022-05-16 20:19:00|133.92|131.62|133.89|131.59|133.92|131.62|133.89|131.59|4
1652732350000|2022-05-16 20:19:10|133.87|131.57|133.84|131.54|133.87|131.57|133.83|131.53|8
1652732360000|2022-05-16 20:19:20|133.83|131.53|133.8|131.5|133.83|131.53|133.8|131.5|3
1652732380000|2022-05-16 20:19:40|133.81|131.51|133.81|131.51|133.81|131.51|133.81|131.51|1
1652732400000|2022-05-16 20:20:00|133.86|131.56|133.88|131.58|133.89|131.59|133.86|131.56|5
1652732410000|2022-05-16 20:20:10|133.86|131.56|133.84|131.54|133.86|131.56|133.84|131.54|3
1652732430000|2022-05-16 20:20:30|133.83|131.53|133.79|131.49|133.83|131.53|133.79|131.49|4
1652732450000|2022-05-16 20:20:50|133.8|131.5|133.8|131.5|133.8|131.5|133.8|131.5|1
1652732480000|2022-05-16 20:21:20|133.78|131.48|133.74|131.44|133.78|131.48|133.74|131.44|4
1652732490000|2022-05-16 20:21:30|133.73|131.43|133.72|131.42|133.73|131.43|133.71|131.41|4
1652732500000|2022-05-16 20:21:40|133.71|131.41|133.66|131.36|133.71|131.41|133.66|131.36|5
1652732510000|2022-05-16 20:21:50|133.65|131.35|133.62|131.32|133.65|131.35|133.62|131.32|4
1652732520000|2022-05-16 20:22:00|133.61|131.31|133.55|131.25|133.61|131.31|133.55|131.25|5
1652732530000|2022-05-16 20:22:10|133.54|131.24|133.61|131.31|133.61|131.31|133.54|131.24|3
1652732550000|2022-05-16 20:22:30|133.62|131.32|133.62|131.32|133.62|131.32|133.62|131.32|1
1652732570000|2022-05-16 20:22:50|133.61|131.31|133.53|131.23|133.61|131.31|133.53|131.23|6
1652732580000|2022-05-16 20:23:00|133.52|131.22|133.52|131.22|133.53|131.23|133.52|131.22|3
1652732610000|2022-05-16 20:23:30|133.57|131.27|133.57|131.27|133.57|131.27|133.57|131.27|1
1652732620000|2022-05-16 20:23:40|133.56|131.26|133.59|131.29|133.59|131.29|133.56|131.26|2
1652732640000|2022-05-16 20:24:00|133.58|131.28|133.58|131.28|133.58|131.28|133.58|131.28|1
1652732650000|2022-05-16 20:24:10|133.59|131.29|133.6|131.3|133.6|131.3|133.59|131.29|2
1652732660000|2022-05-16 20:24:20|133.61|131.31|133.6|131.3|133.61|131.31|133.6|131.3|2
1652732690000|2022-05-16 20:24:50|133.59|131.29|133.55|131.25|133.59|131.29|133.54|131.24|6
1652732700000|2022-05-16 20:25:00|133.54|131.24|133.51|131.21|133.54|131.24|133.51|131.21|4
1652732730000|2022-05-16 20:25:30|133.52|131.22|133.62|131.32|133.62|131.32|133.52|131.22|5
1652732740000|2022-05-16 20:25:40|133.63|131.33|133.66|131.36|133.66|131.36|133.63|131.33|2
1652732760000|2022-05-16 20:26:00|133.64|131.34|133.67|131.37|133.67|131.37|133.62|131.32|5
1652732770000|2022-05-16 20:26:10|133.68|131.38|133.75|131.45|133.75|131.45|133.68|131.38|6
1652732780000|2022-05-16 20:26:20|133.76|131.46|133.75|131.45|133.76|131.46|133.75|131.45|2
1652732790000|2022-05-16 20:26:30|133.74|131.44|133.74|131.44|133.74|131.44|133.74|131.44|1
1652732810000|2022-05-16 20:26:50|133.73|131.43|133.66|131.36|133.73|131.43|133.66|131.36|5
1652732820000|2022-05-16 20:27:00|133.65|131.35|133.58|131.28|133.65|131.35|133.58|131.28|6
1652732840000|2022-05-16 20:27:20|133.57|131.27|133.57|131.27|133.57|131.27|133.57|131.27|1
1652732860000|2022-05-16 20:27:40|133.56|131.26|133.65|131.35|133.65|131.35|133.56|131.26|8
1652732880000|2022-05-16 20:28:00|133.66|131.36|133.67|131.37|133.69|131.39|133.66|131.36|4
1652732890000|2022-05-16 20:28:10|133.68|131.38|133.68|131.38|133.68|131.38|133.68|131.38|1
1652732900000|2022-05-16 20:28:20|133.69|131.39|133.73|131.43|133.73|131.43|133.69|131.39|5
1652732910000|2022-05-16 20:28:30|133.74|131.44|133.83|131.53|133.83|131.53|133.74|131.44|10
1652732920000|2022-05-16 20:28:40|133.82|131.52|133.75|131.45|133.82|131.52|133.75|131.45|5
1652732930000|2022-05-16 20:28:50|133.73|131.43|133.74|131.44|133.74|131.44|133.73|131.43|2
1652732940000|2022-05-16 20:29:00|133.73|131.43|133.68|131.38|133.73|131.43|133.64|131.34|9
1652732950000|2022-05-16 20:29:10|133.69|131.39|133.69|131.39|133.72|131.42|133.69|131.39|6
1652732970000|2022-05-16 20:29:30|133.7|131.4|133.72|131.42|133.72|131.42|133.7|131.4|3
1652732980000|2022-05-16 20:29:40|133.71|131.41|133.79|131.49|133.81|131.51|133.71|131.41|4
1652732990000|2022-05-16 20:29:50|133.8|131.5|133.83|131.53|133.83|131.53|133.8|131.5|6
1652733000000|2022-05-16 20:30:00|133.86|131.56|133.87|131.57|133.87|131.57|133.86|131.56|4
1652733010000|2022-05-16 20:30:10|133.88|131.58|133.89|131.59|133.89|131.59|133.88|131.58|2
1652733020000|2022-05-16 20:30:20|133.88|131.58|133.76|131.46|133.88|131.58|133.76|131.46|7
1652733030000|2022-05-16 20:30:30|133.75|131.45|133.75|131.45|133.75|131.45|133.75|131.45|1
1652733060000|2022-05-16 20:31:00|133.74|131.44|133.73|131.43|133.74|131.44|133.73|131.43|2
1652733100000|2022-05-16 20:31:40|133.72|131.42|133.72|131.42|133.73|131.43|133.72|131.42|3
1652733110000|2022-05-16 20:31:50|133.73|131.43|133.77|131.47|133.77|131.47|133.73|131.43|3
1652733120000|2022-05-16 20:32:00|133.78|131.48|133.78|131.48|133.78|131.48|133.78|131.48|1
1652733140000|2022-05-16 20:32:20|133.74|131.44|133.76|131.46|133.76|131.46|133.74|131.44|3
1652733150000|2022-05-16 20:32:30|133.74|131.44|133.74|131.44|133.74|131.44|133.74|131.44|1
1652733160000|2022-05-16 20:32:40|133.73|131.43|133.73|131.43|133.73|131.43|133.73|131.43|1
1652733180000|2022-05-16 20:33:00|133.74|131.44|133.81|131.51|133.81|131.51|133.74|131.44|4
1652733190000|2022-05-16 20:33:10|133.82|131.52|133.82|131.52|133.82|131.52|133.82|131.52|1
1652733210000|2022-05-16 20:33:30|133.83|131.53|133.85|131.55|133.86|131.56|133.83|131.53|3
1652733220000|2022-05-16 20:33:40|133.88|131.58|133.87|131.57|133.89|131.59|133.87|131.57|4
1652733240000|2022-05-16 20:34:00|133.88|131.58|133.96|131.66|133.96|131.66|133.88|131.58|7
1652733250000|2022-05-16 20:34:10|133.97|131.67|134.02|131.72|134.02|131.72|133.96|131.66|10
1652733260000|2022-05-16 20:34:20|134.01|131.71|133.93|131.63|134.01|131.71|133.93|131.63|5
1652733270000|2022-05-16 20:34:30|133.9|131.6|133.86|131.56|133.9|131.6|133.86|131.56|5
1652733300000|2022-05-16 20:35:00|133.88|131.58|133.88|131.58|133.88|131.58|133.88|131.58|1
1652733310000|2022-05-16 20:35:10|133.9|131.6|133.95|131.65|133.95|131.65|133.9|131.6|5
1652733320000|2022-05-16 20:35:20|133.96|131.66|133.96|131.66|133.96|131.66|133.96|131.66|1
1652733330000|2022-05-16 20:35:30|133.95|131.65|133.95|131.65|133.95|131.65|133.95|131.65|1
1652733340000|2022-05-16 20:35:40|133.96|131.66|133.97|131.67|133.98|131.68|133.96|131.66|3
1652733350000|2022-05-16 20:35:50|133.98|131.68|134|131.7|134|131.7|133.98|131.68|3
1652733360000|2022-05-16 20:36:00|133.99|131.69|133.99|131.69|133.99|131.69|133.99|131.69|1
1652733370000|2022-05-16 20:36:10|134|131.7|134.03|131.73|134.04|131.74|134|131.7|5
1652733380000|2022-05-16 20:36:20|134.04|131.74|134.04|131.74|134.04|131.74|134.04|131.74|1
1652733390000|2022-05-16 20:36:30|134.03|131.73|134.02|131.72|134.03|131.73|134.02|131.72|2
1652733400000|2022-05-16 20:36:40|134.03|131.73|134.03|131.73|134.03|131.73|134.03|131.73|1
1652733410000|2022-05-16 20:36:50|134.04|131.74|134.02|131.72|134.04|131.74|134.02|131.72|7
1652733430000|2022-05-16 20:37:10|134.03|131.73|134.04|131.74|134.04|131.74|134.03|131.73|2
1652733450000|2022-05-16 20:37:30|133.99|131.69|133.89|131.59|133.99|131.69|133.88|131.58|10
1652733460000|2022-05-16 20:37:40|133.88|131.58|133.86|131.56|133.88|131.58|133.86|131.56|3
1652733490000|2022-05-16 20:38:10|133.82|131.52|133.83|131.53|133.83|131.53|133.82|131.52|2
1652733500000|2022-05-16 20:38:20|133.84|131.54|133.84|131.54|133.84|131.54|133.84|131.54|1
1652733600000|2022-05-16 20:40:00|133.8|131.5|133.76|131.46|133.8|131.5|133.74|131.44|8
1652733610000|2022-05-16 20:40:10|133.75|131.45|133.59|131.29|133.75|131.45|133.58|131.28|14
1652733620000|2022-05-16 20:40:20|133.6|131.3|133.72|131.42|133.72|131.42|133.6|131.3|3
1652733630000|2022-05-16 20:40:30|133.73|131.43|133.73|131.43|133.78|131.48|133.72|131.42|11
1652733640000|2022-05-16 20:40:40|133.74|131.44|133.76|131.46|133.76|131.46|133.73|131.43|5
1652733650000|2022-05-16 20:40:50|133.77|131.47|133.9|131.6|133.9|131.6|133.77|131.47|7
1652733660000|2022-05-16 20:41:00|133.89|131.59|133.86|131.56|133.91|131.61|133.86|131.56|6
1652733670000|2022-05-16 20:41:10|133.84|131.54|133.83|131.53|133.84|131.54|133.83|131.53|4
1652733680000|2022-05-16 20:41:20|133.84|131.54|133.78|131.48|133.84|131.54|133.78|131.48|4
1652733690000|2022-05-16 20:41:30|133.76|131.46|133.73|131.43|133.76|131.46|133.73|131.43|3
1652733700000|2022-05-16 20:41:40|133.72|131.42|133.73|131.43|133.73|131.43|133.72|131.42|2
1652733710000|2022-05-16 20:41:50|133.72|131.42|133.79|131.49|133.79|131.49|133.72|131.42|5
1652733720000|2022-05-16 20:42:00|133.8|131.5|133.81|131.51|133.82|131.52|133.8|131.5|4
1652733740000|2022-05-16 20:42:20|133.8|131.5|133.74|131.44|133.8|131.5|133.74|131.44|4
1652733750000|2022-05-16 20:42:30|133.75|131.45|133.83|131.53|133.83|131.53|133.75|131.45|9
1652733760000|2022-05-16 20:42:40|133.84|131.54|133.84|131.54|133.84|131.54|133.84|131.54|1
1652733770000|2022-05-16 20:42:50|133.89|131.59|133.89|131.59|133.89|131.59|133.89|131.59|1
1652733780000|2022-05-16 20:43:00|133.88|131.58|133.9|131.6|133.91|131.61|133.88|131.58|3
1652733790000|2022-05-16 20:43:10|133.91|131.61|133.92|131.62|133.93|131.63|133.91|131.61|4
1652733800000|2022-05-16 20:43:20|133.9|131.6|133.92|131.62|133.92|131.62|133.9|131.6|3
1652733810000|2022-05-16 20:43:30|133.9|131.6|133.86|131.56|133.9|131.6|133.86|131.56|5
1652733820000|2022-05-16 20:43:40|133.85|131.55|133.8|131.5|133.85|131.55|133.8|131.5|8
1652733830000|2022-05-16 20:43:50|133.81|131.51|133.84|131.54|133.84|131.54|133.81|131.51|3
1652733840000|2022-05-16 20:44:00|133.83|131.53|133.83|131.53|133.83|131.53|133.83|131.53|1
1652733850000|2022-05-16 20:44:10|133.82|131.52|133.79|131.49|133.82|131.52|133.79|131.49|2
1652733860000|2022-05-16 20:44:20|133.83|131.53|133.89|131.59|133.89|131.59|133.83|131.53|5
1652733870000|2022-05-16 20:44:30|133.9|131.6|133.9|131.6|133.91|131.61|133.9|131.6|3
1652733880000|2022-05-16 20:44:40|133.93|131.63|133.94|131.64|133.94|131.64|133.93|131.63|2
1652733890000|2022-05-16 20:44:50|133.95|131.65|133.95|131.65|133.96|131.66|133.94|131.64|4
1652733900000|2022-05-16 20:45:00|133.93|131.63|133.95|131.65|133.95|131.65|133.9|131.6|6
1652733910000|2022-05-16 20:45:10|133.96|131.66|133.97|131.67|133.97|131.67|133.95|131.65|3
1652733920000|2022-05-16 20:45:20|133.99|131.69|134.09|131.79|134.09|131.79|133.98|131.68|11
1652733950000|2022-05-16 20:45:50|134.1|131.8|134.1|131.8|134.1|131.8|134.1|131.8|1
1652733960000|2022-05-16 20:46:00|134.11|131.81|133.99|131.69|134.12|131.82|133.99|131.69|9
1652733970000|2022-05-16 20:46:10|133.98|131.68|133.99|131.69|133.99|131.69|133.98|131.68|2
1652733980000|2022-05-16 20:46:20|133.98|131.68|133.98|131.68|133.98|131.68|133.98|131.68|1
1652733990000|2022-05-16 20:46:30|133.99|131.69|134|131.7|134|131.7|133.99|131.69|2
1652734000000|2022-05-16 20:46:40|134.01|131.71|134.06|131.76|134.07|131.77|134.01|131.71|6
1652734010000|2022-05-16 20:46:50|134.04|131.74|133.95|131.65|134.05|131.75|133.95|131.65|6
1652734030000|2022-05-16 20:47:10|133.96|131.66|133.98|131.68|134.02|131.72|133.96|131.66|5
1652734040000|2022-05-16 20:47:20|134.04|131.74|134.13|131.83|134.13|131.83|134.03|131.73|11
1652734050000|2022-05-16 20:47:30|134.15|131.85|134.13|131.83|134.15|131.85|134.12|131.82|5
1652734060000|2022-05-16 20:47:40|134.14|131.84|134.22|131.92|134.22|131.92|134.14|131.84|4
1652734070000|2022-05-16 20:47:50|134.23|131.93|134.3|132|134.3|132|134.23|131.93|8
1652734080000|2022-05-16 20:48:00|134.32|132.02|134.32|132.02|134.34|132.04|134.32|132.02|6
1652734090000|2022-05-16 20:48:10|134.31|132.01|134.26|131.96|134.31|132.01|134.26|131.96|2
1652734100000|2022-05-16 20:48:20|134.27|131.97|134.27|131.97|134.27|131.97|134.27|131.97|1
1652734110000|2022-05-16 20:48:30|134.26|131.96|134.26|131.96|134.26|131.96|134.26|131.96|1
1652734120000|2022-05-16 20:48:40|134.25|131.95|134.21|131.91|134.26|131.96|134.21|131.91|6
1652734160000|2022-05-16 20:49:20|134.2|131.9|134.19|131.89|134.2|131.9|134.19|131.89|2
1652734170000|2022-05-16 20:49:30|134.18|131.88|134.17|131.87|134.18|131.88|134.17|131.87|4
1652734200000|2022-05-16 20:50:00|134.19|131.89|134.21|131.91|134.21|131.91|134.18|131.88|4
1652734210000|2022-05-16 20:50:10|134.22|131.92|134.22|131.92|134.22|131.92|134.22|131.92|1
1652734220000|2022-05-16 20:50:20|134.23|131.93|134.23|131.93|134.23|131.93|134.23|131.93|1
1652734230000|2022-05-16 20:50:30|134.24|131.94|134.24|131.94|134.24|131.94|134.24|131.94|1
1652734240000|2022-05-16 20:50:40|134.23|131.93|134.19|131.89|134.23|131.93|134.19|131.89|4
1652734260000|2022-05-16 20:51:00|134.2|131.9|134.2|131.9|134.2|131.9|134.2|131.9|1
1652734270000|2022-05-16 20:51:10|134.19|131.89|134.19|131.89|134.19|131.89|134.19|131.89|1
1652734280000|2022-05-16 20:51:20|134.21|131.91|134.21|131.91|134.22|131.92|134.21|131.91|3
1652734290000|2022-05-16 20:51:30|134.22|131.92|134.22|131.92|134.22|131.92|134.22|131.92|1
1652734300000|2022-05-16 20:51:40|134.23|131.93|134.23|131.93|134.23|131.93|134.23|131.93|1
1652734310000|2022-05-16 20:51:50|134.25|131.95|134.31|132.01|134.31|132.01|134.25|131.95|6
1652734320000|2022-05-16 20:52:00|134.32|132.02|134.33|132.03|134.33|132.03|134.32|132.02|2
1652734330000|2022-05-16 20:52:10|134.35|132.05|134.36|132.06|134.36|132.06|134.35|132.05|2
1652734340000|2022-05-16 20:52:20|134.38|132.08|134.4|132.1|134.4|132.1|134.38|132.08|3
1652734350000|2022-05-16 20:52:30|134.41|132.11|134.47|132.17|134.47|132.17|134.41|132.11|5
1652734360000|2022-05-16 20:52:40|134.48|132.18|134.48|132.18|134.48|132.18|134.47|132.17|3
1652734370000|2022-05-16 20:52:50|134.49|132.19|134.48|132.18|134.49|132.19|134.48|132.18|2
1652734380000|2022-05-16 20:53:00|134.51|132.21|134.51|132.21|134.51|132.21|134.51|132.21|1
1652734390000|2022-05-16 20:53:10|134.5|132.2|134.5|132.2|134.5|132.2|134.5|132.2|1
1652734400000|2022-05-16 20:53:20|134.49|132.19|134.43|132.13|134.49|132.19|134.43|132.13|5
1652734410000|2022-05-16 20:53:30|134.44|132.14|134.49|132.19|134.49|132.19|134.44|132.14|3
1652734430000|2022-05-16 20:53:50|134.48|132.18|134.47|132.17|134.48|132.18|134.47|132.17|2
1652734440000|2022-05-16 20:54:00|134.44|132.14|134.45|132.15|134.45|132.15|134.44|132.14|2
1652734460000|2022-05-16 20:54:20|134.46|132.16|134.46|132.16|134.46|132.16|134.46|132.16|1
1652734470000|2022-05-16 20:54:30|134.45|132.15|134.45|132.15|134.45|132.15|134.45|132.15|1
1652734480000|2022-05-16 20:54:40|134.44|132.14|134.44|132.14|134.44|132.14|134.44|132.14|1
1652734500000|2022-05-16 20:55:00|134.48|132.18|134.49|132.19|134.49|132.19|134.48|132.18|2
1652734520000|2022-05-16 20:55:20|134.51|132.21|134.55|132.25|134.56|132.26|134.51|132.21|5
1652734530000|2022-05-16 20:55:30|134.54|132.24|134.56|132.26|134.56|132.26|134.54|132.24|3
1652734540000|2022-05-16 20:55:40|134.57|132.27|134.47|132.17|134.57|132.27|134.47|132.17|7
1652734550000|2022-05-16 20:55:50|134.48|132.18|134.48|132.18|134.48|132.18|134.48|132.18|1
1652734560000|2022-05-16 20:56:00|134.46|132.16|134.46|132.16|134.46|132.16|134.46|132.16|1
1652734580000|2022-05-16 20:56:20|134.45|132.15|134.46|132.16|134.46|132.16|134.45|132.15|2
1652734600000|2022-05-16 20:56:40|134.47|132.17|134.48|132.18|134.48|132.18|134.47|132.17|2
1652734630000|2022-05-16 20:57:10|134.49|132.19|134.49|132.19|134.49|132.19|134.49|132.19|1
1652734640000|2022-05-16 20:57:20|134.47|132.17|134.48|132.18|134.48|132.18|134.47|132.17|2
1652734650000|2022-05-16 20:57:30|134.49|132.19|134.48|132.18|134.49|132.19|134.48|132.18|2
1652734660000|2022-05-16 20:57:40|134.49|132.19|134.49|132.19|134.49|132.19|134.49|132.19|1
1652734680000|2022-05-16 20:58:00|134.47|132.17|134.47|132.17|134.49|132.19|134.47|132.17|5
1652734690000|2022-05-16 20:58:10|134.45|132.15|134.37|132.07|134.45|132.15|134.37|132.07|6
1652734700000|2022-05-16 20:58:20|134.38|132.08|134.38|132.08|134.38|132.08|134.38|132.08|1
1652734710000|2022-05-16 20:58:30|134.37|132.07|134.34|132.04|134.37|132.07|134.34|132.04|3
1652734720000|2022-05-16 20:58:40|134.35|132.05|134.35|132.05|134.37|132.07|134.35|132.05|5
1652734730000|2022-05-16 20:58:50|134.33|132.03|134.34|132.04|134.34|132.04|134.33|132.03|2
1652734740000|2022-05-16 20:59:00|134.35|132.05|134.39|132.09|134.39|132.09|134.35|132.05|4
1652734750000|2022-05-16 20:59:10|134.4|132.1|134.45|132.15|134.45|132.15|134.4|132.1|7
1652734760000|2022-05-16 20:59:20|134.46|132.16|134.47|132.17|134.47|132.17|134.46|132.16|2
1652734790000|2022-05-16 20:59:50|134.46|132.16|134.46|132.16|134.46|132.16|134.46|132.16|1
1652734800000|2022-05-16 21:00:00|134.47|132.17|134.47|132.17|134.47|132.17|134.47|132.17|1
1652734810000|2022-05-16 21:00:10|134.44|132.14|134.41|132.11|134.44|132.14|134.41|132.11|2
1652734820000|2022-05-16 21:00:20|134.42|132.12|134.39|132.09|134.42|132.12|134.39|132.09|3
1652734830000|2022-05-16 21:00:30|134.4|132.1|134.36|132.06|134.4|132.1|134.36|132.06|6
1652734850000|2022-05-16 21:00:50|134.37|132.07|134.33|132.03|134.37|132.07|134.33|132.03|2
1652734860000|2022-05-16 21:01:00|134.34|132.04|134.44|132.14|134.44|132.14|134.34|132.04|7
1652734870000|2022-05-16 21:01:10|134.45|132.15|134.46|132.16|134.46|132.16|134.45|132.15|2
1652734880000|2022-05-16 21:01:20|134.47|132.17|134.47|132.17|134.47|132.17|134.46|132.16|3
1652734890000|2022-05-16 21:01:30|134.46|132.16|134.45|132.15|134.46|132.16|134.45|132.15|2
1652734900000|2022-05-16 21:01:40|134.46|132.16|134.48|132.18|134.48|132.18|134.45|132.15|3
1652734910000|2022-05-16 21:01:50|134.49|132.19|134.49|132.19|134.49|132.19|134.49|132.19|1
1652734920000|2022-05-16 21:02:00|134.46|132.16|134.47|132.17|134.47|132.17|134.46|132.16|2
1652735040000|2022-05-16 21:04:00|134.52|132.22|134.61|132.31|134.62|132.32|134.52|132.22|11
1652735050000|2022-05-16 21:04:10|134.59|132.29|134.57|132.27|134.59|132.29|134.54|132.24|9
1652735060000|2022-05-16 21:04:20|134.58|132.28|134.65|132.35|134.65|132.35|134.58|132.28|2
1652735070000|2022-05-16 21:04:30|134.66|132.36|134.73|132.43|134.73|132.43|134.65|132.35|8
1652735080000|2022-05-16 21:04:40|134.72|132.42|134.69|132.39|134.73|132.43|134.69|132.39|5
1652735090000|2022-05-16 21:04:50|134.67|132.37|134.67|132.37|134.67|132.37|134.67|132.37|1
1652735100000|2022-05-16 21:05:00|134.69|132.39|134.82|132.52|134.82|132.52|134.69|132.39|10
1652735110000|2022-05-16 21:05:10|134.83|132.53|134.96|132.66|134.96|132.66|134.83|132.53|10
1652735120000|2022-05-16 21:05:20|134.98|132.68|134.86|132.56|134.98|132.68|134.85|132.55|9
1652735130000|2022-05-16 21:05:30|134.87|132.57|134.87|132.57|134.87|132.57|134.86|132.56|3
1652735140000|2022-05-16 21:05:40|134.86|132.56|134.85|132.55|134.86|132.56|134.85|132.55|2
1652735160000|2022-05-16 21:06:00|134.86|132.56|134.93|132.63|134.93|132.63|134.86|132.56|4
1652735170000|2022-05-16 21:06:10|134.94|132.64|135.02|132.72|135.02|132.72|134.94|132.64|8
1652735180000|2022-05-16 21:06:20|135.01|132.71|135.01|132.71|135.03|132.73|135.01|132.71|4
1652735190000|2022-05-16 21:06:30|135.02|132.72|135.25|132.95|135.25|132.95|135.02|132.72|8
1652735200000|2022-05-16 21:06:40|135.26|132.96|135.33|133.03|135.33|133.03|135.26|132.96|9
1652735210000|2022-05-16 21:06:50|135.37|133.07|135.36|133.06|135.39|133.09|135.35|133.05|9
1652735220000|2022-05-16 21:07:00|135.37|133.07|135.41|133.11|135.41|133.11|135.37|133.07|7
1652735230000|2022-05-16 21:07:10|135.42|133.12|135.38|133.08|135.44|133.14|135.38|133.08|5
1652735240000|2022-05-16 21:07:20|135.37|133.07|135.36|133.06|135.37|133.07|135.36|133.06|2
1652735250000|2022-05-16 21:07:30|135.37|133.07|135.42|133.12|135.42|133.12|135.35|133.05|6
1652735260000|2022-05-16 21:07:40|135.43|133.13|135.46|133.16|135.46|133.16|135.43|133.13|4
1652735270000|2022-05-16 21:07:50|135.47|133.17|135.53|133.23|135.53|133.23|135.47|133.17|5
1652735280000|2022-05-16 21:08:00|135.57|133.27|135.4|133.1|135.62|133.32|135.4|133.1|16
1652735290000|2022-05-16 21:08:10|135.39|133.09|135.34|133.04|135.39|133.09|135.32|133.02|8
1652735300000|2022-05-16 21:08:20|135.43|133.13|135.42|133.12|135.45|133.15|135.39|133.09|12
1652735310000|2022-05-16 21:08:30|135.4|133.1|135.5|133.2|135.56|133.26|135.4|133.1|15
1652735320000|2022-05-16 21:08:40|135.48|133.18|135.51|133.21|135.51|133.21|135.48|133.18|4
1652735330000|2022-05-16 21:08:50|135.5|133.2|135.48|133.18|135.5|133.2|135.47|133.17|4
1652735340000|2022-05-16 21:09:00|135.47|133.17|135.39|133.09|135.47|133.17|135.39|133.09|8
1652735350000|2022-05-16 21:09:10|135.38|133.08|135.33|133.03|135.38|133.08|135.32|133.02|5
1652735360000|2022-05-16 21:09:20|135.32|133.02|135.32|133.02|135.32|133.02|135.32|133.02|1
1652735370000|2022-05-16 21:09:30|135.31|133.01|135.26|132.96|135.31|133.01|135.26|132.96|4
1652735380000|2022-05-16 21:09:40|135.25|132.95|135.21|132.91|135.25|132.95|135.21|132.91|4
1652735390000|2022-05-16 21:09:50|135.22|132.92|135.28|132.98|135.28|132.98|135.22|132.92|4
1652735420000|2022-05-16 21:10:20|135.29|132.99|135.35|133.05|135.35|133.05|135.29|132.99|4
1652735430000|2022-05-16 21:10:30|135.34|133.04|135.35|133.05|135.35|133.05|135.34|133.04|4
1652735440000|2022-05-16 21:10:40|135.42|133.12|135.43|133.13|135.48|133.18|135.42|133.12|4
1652735450000|2022-05-16 21:10:50|135.48|133.18|135.47|133.17|135.48|133.18|135.47|133.17|2
1652735460000|2022-05-16 21:11:00|135.48|133.18|135.47|133.17|135.48|133.18|135.47|133.17|2
1652735500000|2022-05-16 21:11:40|135.48|133.18|135.48|133.18|135.48|133.18|135.48|133.18|1
1652735510000|2022-05-16 21:11:50|135.47|133.17|135.48|133.18|135.48|133.18|135.47|133.17|2
1652735520000|2022-05-16 21:12:00|135.53|133.23|135.56|133.26|135.56|133.26|135.53|133.23|3
1652735530000|2022-05-16 21:12:10|135.55|133.25|135.55|133.25|135.55|133.25|135.55|133.25|1
1652735540000|2022-05-16 21:12:20|135.56|133.26|135.56|133.26|135.56|133.26|135.55|133.25|3
1652735550000|2022-05-16 21:12:30|135.55|133.25|135.55|133.25|135.55|133.25|135.55|133.25|1
1652735560000|2022-05-16 21:12:40|135.56|133.26|135.56|133.26|135.56|133.26|135.56|133.26|1
1652735570000|2022-05-16 21:12:50|135.55|133.25|135.55|133.25|135.55|133.25|135.55|133.25|1
1652735580000|2022-05-16 21:13:00|135.53|133.23|135.4|133.1|135.53|133.23|135.4|133.1|8
1652735590000|2022-05-16 21:13:10|135.38|133.08|135.27|132.97|135.38|133.08|135.27|132.97|7
1652735600000|2022-05-16 21:13:20|135.28|132.98|135.28|132.98|135.28|132.98|135.28|132.98|1
1652735610000|2022-05-16 21:13:30|135.27|132.97|135.26|132.96|135.27|132.97|135.26|132.96|2
1652735620000|2022-05-16 21:13:40|135.25|132.95|135.21|132.91|135.25|132.95|135.21|132.91|3
1652735630000|2022-05-16 21:13:50|135.2|132.9|135.17|132.87|135.2|132.9|135.17|132.87|4
1652735640000|2022-05-16 21:14:00|135.18|132.88|135.19|132.89|135.19|132.89|135.18|132.88|2
1652735660000|2022-05-16 21:14:20|135.18|132.88|135.18|132.88|135.18|132.88|135.18|132.88|1
1652735670000|2022-05-16 21:14:30|135.17|132.87|135.16|132.86|135.17|132.87|135.16|132.86|2
1652735680000|2022-05-16 21:14:40|135.04|132.74|134.92|132.62|135.04|132.74|134.9|132.6|11
1652735690000|2022-05-16 21:14:50|134.93|132.63|135.05|132.75|135.05|132.75|134.93|132.63|5
1652735700000|2022-05-16 21:15:00|135.04|132.74|135.02|132.72|135.04|132.74|135.02|132.72|3
1652735710000|2022-05-16 21:15:10|135.01|132.71|135.01|132.71|135.01|132.71|135.01|132.71|1
1652735720000|2022-05-16 21:15:20|135|132.7|134.98|132.68|135|132.7|134.98|132.68|3
1652735730000|2022-05-16 21:15:30|134.97|132.67|134.93|132.63|134.97|132.67|134.93|132.63|5
1652735740000|2022-05-16 21:15:40|134.92|132.62|134.83|132.53|134.92|132.62|134.83|132.53|7
1652735750000|2022-05-16 21:15:50|134.82|132.52|134.81|132.51|134.82|132.52|134.81|132.51|2
1652735760000|2022-05-16 21:16:00|134.8|132.5|134.77|132.47|134.8|132.5|134.77|132.47|4
1652735770000|2022-05-16 21:16:10|134.76|132.46|134.71|132.41|134.76|132.46|134.71|132.41|4
1652735780000|2022-05-16 21:16:20|134.7|132.4|134.69|132.39|134.71|132.41|134.69|132.39|6
1652735790000|2022-05-16 21:16:30|134.68|132.38|134.76|132.46|134.76|132.46|134.68|132.38|9
1652735800000|2022-05-16 21:16:40|134.77|132.47|134.8|132.5|134.8|132.5|134.77|132.47|4
1652735830000|2022-05-16 21:17:10|134.79|132.49|134.8|132.5|134.8|132.5|134.79|132.49|2
1652735840000|2022-05-16 21:17:20|134.79|132.49|134.77|132.47|134.79|132.49|134.77|132.47|2
1652735850000|2022-05-16 21:17:30|134.76|132.46|134.76|132.46|134.76|132.46|134.76|132.46|1
1652735860000|2022-05-16 21:17:40|134.75|132.45|134.75|132.45|134.75|132.45|134.75|132.45|1
1652735900000|2022-05-16 21:18:20|134.73|132.43|134.76|132.46|134.77|132.47|134.73|132.43|5
1652735910000|2022-05-16 21:18:30|134.75|132.45|134.77|132.47|134.77|132.47|134.75|132.45|5
1652735920000|2022-05-16 21:18:40|134.8|132.5|134.84|132.54|134.86|132.56|134.8|132.5|5
1652735930000|2022-05-16 21:18:50|134.83|132.53|134.74|132.44|134.83|132.53|134.74|132.44|7
1652735940000|2022-05-16 21:19:00|134.75|132.45|134.73|132.43|134.75|132.45|134.73|132.43|3
1652735950000|2022-05-16 21:19:10|134.72|132.42|134.73|132.43|134.73|132.43|134.72|132.42|4
1652735970000|2022-05-16 21:19:30|134.72|132.42|134.78|132.48|134.78|132.48|134.72|132.42|3
1652735980000|2022-05-16 21:19:40|134.79|132.49|134.94|132.64|134.94|132.64|134.79|132.49|12
1652735990000|2022-05-16 21:19:50|134.95|132.65|134.96|132.66|134.96|132.66|134.95|132.65|2
1652736000000|2022-05-16 21:20:00|134.95|132.65|134.86|132.56|134.95|132.65|134.86|132.56|6
1652736010000|2022-05-16 21:20:10|134.87|132.57|134.87|132.57|134.87|132.57|134.87|132.57|1
1652736020000|2022-05-16 21:20:20|134.88|132.58|134.88|132.58|134.88|132.58|134.88|132.58|1
1652736030000|2022-05-16 21:20:30|134.89|132.59|135.02|132.72|135.02|132.72|134.89|132.59|10
1652736040000|2022-05-16 21:20:40|135.03|132.73|135.08|132.78|135.08|132.78|135.03|132.73|4
1652736050000|2022-05-16 21:20:50|135.07|132.77|135|132.7|135.07|132.77|135|132.7|7
1652736060000|2022-05-16 21:21:00|135.01|132.71|135.02|132.72|135.02|132.72|135.01|132.71|2
1652736110000|2022-05-16 21:21:50|135.03|132.73|135.03|132.73|135.03|132.73|135.03|132.73|1
1652736120000|2022-05-16 21:22:00|135.04|132.74|135.04|132.74|135.04|132.74|135.04|132.74|1
1652736130000|2022-05-16 21:22:10|135.09|132.79|135.1|132.8|135.1|132.8|135.09|132.79|2
1652736140000|2022-05-16 21:22:20|135.11|132.81|135.13|132.83|135.13|132.83|135.11|132.81|3
1652736150000|2022-05-16 21:22:30|135.11|132.81|135.12|132.82|135.12|132.82|135.11|132.81|2
1652736170000|2022-05-16 21:22:50|135.11|132.81|135.11|132.81|135.11|132.81|135.11|132.81|1
1652736180000|2022-05-16 21:23:00|135.12|132.82|135.12|132.82|135.12|132.82|135.12|132.82|1
1652736190000|2022-05-16 21:23:10|135.08|132.78|135.08|132.78|135.08|132.78|135.08|132.78|1
1652736200000|2022-05-16 21:23:20|135.09|132.79|135.09|132.79|135.09|132.79|135.09|132.79|1
1652736210000|2022-05-16 21:23:30|135.1|132.8|135.1|132.8|135.1|132.8|135.1|132.8|1
1652736280000|2022-05-16 21:24:40|135.11|132.81|135.13|132.83|135.13|132.83|135.11|132.81|3
1652736290000|2022-05-16 21:24:50|135.12|132.82|135.1|132.8|135.12|132.82|135.1|132.8|2
1652736300000|2022-05-16 21:25:00|135.11|132.81|135.13|132.83|135.13|132.83|135.11|132.81|3
1652736340000|2022-05-16 21:25:40|135.11|132.81|135.12|132.82|135.12|132.82|135.11|132.81|2
1652736370000|2022-05-16 21:26:10|135.11|132.81|135.1|132.8|135.11|132.81|135.1|132.8|2
1652736380000|2022-05-16 21:26:20|135.08|132.78|135.06|132.76|135.08|132.78|135.06|132.76|3
1652736390000|2022-05-16 21:26:30|135.05|132.75|135.03|132.73|135.05|132.75|135.03|132.73|3
1652736410000|2022-05-16 21:26:50|135|132.7|134.97|132.67|135|132.7|134.97|132.67|3
1652736420000|2022-05-16 21:27:00|134.98|132.68|134.98|132.68|134.98|132.68|134.98|132.68|1
1652736430000|2022-05-16 21:27:10|134.96|132.66|134.95|132.65|134.96|132.66|134.95|132.65|2
1652736440000|2022-05-16 21:27:20|134.93|132.63|134.92|132.62|134.93|132.63|134.92|132.62|2
1652736450000|2022-05-16 21:27:30|134.91|132.61|134.9|132.6|134.91|132.61|134.9|132.6|4
1652736460000|2022-05-16 21:27:40|134.89|132.59|134.87|132.57|134.92|132.62|134.87|132.57|6
1652736470000|2022-05-16 21:27:50|134.84|132.54|134.85|132.55|134.85|132.55|134.84|132.54|2
1652736480000|2022-05-16 21:28:00|134.86|132.56|134.85|132.55|134.86|132.56|134.85|132.55|2
1652736490000|2022-05-16 21:28:10|134.82|132.52|134.84|132.54|134.84|132.54|134.81|132.51|6
1652736500000|2022-05-16 21:28:20|134.83|132.53|134.83|132.53|134.83|132.53|134.83|132.53|1
1652736510000|2022-05-16 21:28:30|134.82|132.52|134.83|132.53|134.83|132.53|134.82|132.52|2
1652736520000|2022-05-16 21:28:40|134.82|132.52|134.82|132.52|134.82|132.52|134.81|132.51|3
1652736550000|2022-05-16 21:29:10|134.81|132.51|134.82|132.52|134.82|132.52|134.81|132.51|2
1652736570000|2022-05-16 21:29:30|134.81|132.51|134.82|132.52|134.82|132.52|134.81|132.51|2
1652736600000|2022-05-16 21:30:00|134.81|132.51|134.83|132.53|134.83|132.53|134.81|132.51|3
1652736610000|2022-05-16 21:30:10|134.82|132.52|134.7|132.4|134.82|132.52|134.7|132.4|9
1652736620000|2022-05-16 21:30:20|134.69|132.39|134.68|132.38|134.69|132.39|134.68|132.38|2
1652736630000|2022-05-16 21:30:30|134.69|132.39|134.69|132.39|134.69|132.39|134.69|132.39|1
1652736640000|2022-05-16 21:30:40|134.68|132.38|134.68|132.38|134.68|132.38|134.68|132.38|1
1652736650000|2022-05-16 21:30:50|134.67|132.37|134.66|132.36|134.67|132.37|134.66|132.36|2
1652736660000|2022-05-16 21:31:00|134.67|132.37|134.65|132.35|134.68|132.38|134.65|132.35|4
1652736670000|2022-05-16 21:31:10|134.64|132.34|134.41|132.11|134.64|132.34|134.41|132.11|18
1652736680000|2022-05-16 21:31:20|134.39|132.09|134.41|132.11|134.41|132.11|134.39|132.09|5
1652736690000|2022-05-16 21:31:30|134.42|132.12|134.39|132.09|134.46|132.16|134.39|132.09|6
1652736700000|2022-05-16 21:31:40|134.41|132.11|134.41|132.11|134.41|132.11|134.41|132.11|1
1652736710000|2022-05-16 21:31:50|134.5|132.2|134.56|132.26|134.56|132.26|134.5|132.2|4
1652736720000|2022-05-16 21:32:00|134.54|132.24|134.56|132.26|134.56|132.26|134.54|132.24|5
1652736730000|2022-05-16 21:32:10|134.55|132.25|134.56|132.26|134.56|132.26|134.55|132.25|2
1652736740000|2022-05-16 21:32:20|134.57|132.27|134.57|132.27|134.57|132.27|134.57|132.27|1
1652736800000|2022-05-16 21:33:20|134.63|132.33|134.69|132.39|134.69|132.39|134.63|132.33|5
1652736860000|2022-05-16 21:34:20|134.68|132.38|134.68|132.38|134.69|132.39|134.68|132.38|3
1652736870000|2022-05-16 21:34:30|134.69|132.39|134.69|132.39|134.69|132.39|134.69|132.39|1
1652736900000|2022-05-16 21:35:00|134.68|132.38|134.69|132.39|134.69|132.39|134.68|132.38|2
1652736930000|2022-05-16 21:35:30|134.67|132.37|134.69|132.39|134.69|132.39|134.66|132.36|7
1652736940000|2022-05-16 21:35:40|134.67|132.37|134.68|132.38|134.68|132.38|134.67|132.37|2
1652736950000|2022-05-16 21:35:50|134.69|132.39|134.69|132.39|134.69|132.39|134.69|132.39|1
1652737020000|2022-05-16 21:37:00|134.74|132.44|134.78|132.48|134.78|132.48|134.74|132.44|2
1652737030000|2022-05-16 21:37:10|134.79|132.49|134.82|132.52|134.82|132.52|134.79|132.49|3
1652737050000|2022-05-16 21:37:30|134.79|132.49|134.81|132.51|134.81|132.51|134.79|132.49|3
1652737060000|2022-05-16 21:37:40|134.82|132.52|134.83|132.53|134.83|132.53|134.82|132.52|2
1652737070000|2022-05-16 21:37:50|134.84|132.54|134.84|132.54|134.85|132.55|134.84|132.54|3
1652737080000|2022-05-16 21:38:00|134.82|132.52|134.84|132.54|134.84|132.54|134.82|132.52|5
1652737090000|2022-05-16 21:38:10|134.85|132.55|134.85|132.55|134.85|132.55|134.85|132.55|1
1652737380000|2022-05-16 21:43:00|134.94|132.64|134.97|132.67|134.98|132.68|134.94|132.64|9
1652737390000|2022-05-16 21:43:10|134.99|132.69|134.98|132.68|134.99|132.69|134.95|132.65|7
1652737400000|2022-05-16 21:43:20|134.95|132.65|134.96|132.66|134.96|132.66|134.95|132.65|4
1652737420000|2022-05-16 21:43:40|134.97|132.67|135.08|132.78|135.09|132.79|134.95|132.65|9
1652737430000|2022-05-16 21:43:50|135.09|132.79|135.12|132.82|135.12|132.82|135.09|132.79|3
1652737440000|2022-05-16 21:44:00|135.1|132.8|135.1|132.8|135.1|132.8|135.1|132.8|1
1652737450000|2022-05-16 21:44:10|135.11|132.81|135.11|132.81|135.12|132.82|135.11|132.81|3
1652737460000|2022-05-16 21:44:20|135.17|132.87|135.18|132.88|135.19|132.89|135.17|132.87|3
1652737470000|2022-05-16 21:44:30|135.26|132.96|135.26|132.96|135.26|132.96|135.25|132.95|3
1652737490000|2022-05-16 21:44:50|135.27|132.97|135.24|132.94|135.27|132.97|135.24|132.94|2
1652737520000|2022-05-16 21:45:20|135.23|132.93|135.23|132.93|135.23|132.93|135.23|132.93|1
1652737540000|2022-05-16 21:45:40|135.22|132.92|135.23|132.93|135.23|132.93|135.22|132.92|2
1652737550000|2022-05-16 21:45:50|135.22|132.92|135.22|132.92|135.22|132.92|135.22|132.92|1
1652737560000|2022-05-16 21:46:00|135.23|132.93|135.22|132.92|135.23|132.93|135.22|132.92|2
1652737570000|2022-05-16 21:46:10|135.23|132.93|135.23|132.93|135.23|132.93|135.22|132.92|3
1652737580000|2022-05-16 21:46:20|135.22|132.92|135.22|132.92|135.22|132.92|135.22|132.92|1
1652737610000|2022-05-16 21:46:50|135.23|132.93|135.23|132.93|135.23|132.93|135.23|132.93|1
1652737620000|2022-05-16 21:47:00|135.22|132.92|135.22|132.92|135.22|132.92|135.22|132.92|1
1652737640000|2022-05-16 21:47:20|135.23|132.93|135.22|132.92|135.23|132.93|135.22|132.92|2
1652737660000|2022-05-16 21:47:40|135.23|132.93|135.22|132.92|135.23|132.93|135.22|132.92|2
1652737680000|2022-05-16 21:48:00|135.23|132.93|135.22|132.92|135.23|132.93|135.22|132.92|2
1652737700000|2022-05-16 21:48:20|135.19|132.89|135.19|132.89|135.19|132.89|135.18|132.88|3
1652737720000|2022-05-16 21:48:40|135.17|132.87|135.17|132.87|135.17|132.87|135.17|132.87|1
1652737740000|2022-05-16 21:49:00|135.16|132.86|135.16|132.86|135.16|132.86|135.16|132.86|1
1652737760000|2022-05-16 21:49:20|135.2|132.9|135.2|132.9|135.2|132.9|135.2|132.9|1
1652737770000|2022-05-16 21:49:30|135.19|132.89|135.19|132.89|135.19|132.89|135.19|132.89|1
1652737780000|2022-05-16 21:49:40|135.17|132.87|135.17|132.87|135.17|132.87|135.17|132.87|1
1652737800000|2022-05-16 21:50:00|135.16|132.86|135.09|132.79|135.16|132.86|135.09|132.79|3
1652737810000|2022-05-16 21:50:10|135.07|132.77|134.98|132.68|135.07|132.77|134.98|132.68|4
1652737820000|2022-05-16 21:50:20|134.97|132.67|134.96|132.66|134.97|132.67|134.96|132.66|2
1652737830000|2022-05-16 21:50:30|134.95|132.65|134.87|132.57|134.96|132.66|134.87|132.57|7
1652737840000|2022-05-16 21:50:40|134.84|132.54|134.77|132.47|134.84|132.54|134.77|132.47|5
1652737850000|2022-05-16 21:50:50|134.73|132.43|134.66|132.36|134.73|132.43|134.66|132.36|7
1652737860000|2022-05-16 21:51:00|134.61|132.31|134.61|132.31|134.61|132.31|134.61|132.31|1
1652737870000|2022-05-16 21:51:10|134.6|132.3|134.61|132.31|134.61|132.31|134.6|132.3|4
1652737880000|2022-05-16 21:51:20|134.6|132.3|134.59|132.29|134.6|132.3|134.59|132.29|2
1652737900000|2022-05-16 21:51:40|134.58|132.28|134.58|132.28|134.58|132.28|134.58|132.28|1
1652737940000|2022-05-16 21:52:20|134.57|132.27|134.57|132.27|134.57|132.27|134.57|132.27|1
1652737950000|2022-05-16 21:52:30|134.56|132.26|134.56|132.26|134.56|132.26|134.56|132.26|1
1652737970000|2022-05-16 21:52:50|134.57|132.27|134.58|132.28|134.58|132.28|134.56|132.26|6
1652737980000|2022-05-16 21:53:00|134.57|132.27|134.76|132.46|134.76|132.46|134.57|132.27|9
1652738000000|2022-05-16 21:53:20|134.77|132.47|134.75|132.45|134.79|132.49|134.75|132.45|4
1652738020000|2022-05-16 21:53:40|134.74|132.44|134.74|132.44|134.74|132.44|134.74|132.44|1
1652738040000|2022-05-16 21:54:00|134.73|132.43|134.73|132.43|134.73|132.43|134.73|132.43|1
1652738100000|2022-05-16 21:55:00|134.7|132.4|134.72|132.42|134.72|132.42|134.7|132.4|3
1652738110000|2022-05-16 21:55:10|134.71|132.41|134.7|132.4|134.71|132.41|134.7|132.4|2
1652738120000|2022-05-16 21:55:20|134.71|132.41|134.84|132.54|134.84|132.54|134.71|132.41|6
1652738190000|2022-05-16 21:56:30|134.81|132.51|134.83|132.53|134.83|132.53|134.81|132.51|3
1652738200000|2022-05-16 21:56:40|134.84|132.54|134.84|132.54|134.84|132.54|134.84|132.54|1
1652738210000|2022-05-16 21:56:50|134.85|132.55|134.85|132.55|134.85|132.55|134.84|132.54|3
1652738220000|2022-05-16 21:57:00|134.84|132.54|134.83|132.53|134.84|132.54|134.82|132.52|4
1652738230000|2022-05-16 21:57:10|134.82|132.52|134.78|132.48|134.83|132.53|134.77|132.47|5
1652738240000|2022-05-16 21:57:20|134.79|132.49|134.8|132.5|134.8|132.5|134.78|132.48|4
1652738250000|2022-05-16 21:57:30|134.81|132.51|134.8|132.5|134.81|132.51|134.79|132.49|4
1652738260000|2022-05-16 21:57:40|134.81|132.51|134.82|132.52|134.82|132.52|134.81|132.51|2
1652738340000|2022-05-16 21:59:00|134.9|132.6|134.94|132.64|134.94|132.64|134.9|132.6|5
1652738350000|2022-05-16 21:59:10|134.95|132.65|135.05|132.75|135.05|132.75|134.95|132.65|15
1652738370000|2022-05-16 21:59:30|135.1|132.8|135.1|132.8|135.1|132.8|135.1|132.8|1
1652738380000|2022-05-16 21:59:40|135.17|132.87|135.17|132.87|135.17|132.87|135.17|132.87|1
1652738400000|2022-05-16 22:00:00|135.19|132.89|135.24|132.94|135.24|132.94|135.19|132.89|4
1652738410000|2022-05-16 22:00:10|135.25|132.95|135.28|132.98|135.28|132.98|135.25|132.95|4
1652738430000|2022-05-16 22:00:30|135.34|133.04|135.48|133.18|135.48|133.18|135.34|133.04|10
1652738440000|2022-05-16 22:00:40|135.45|133.15|135.4|133.1|135.45|133.15|135.4|133.1|3
1652738450000|2022-05-16 22:00:50|135.41|133.11|135.41|133.11|135.41|133.11|135.41|133.11|1
1652738460000|2022-05-16 22:01:00|135.42|133.12|135.48|133.18|135.48|133.18|135.42|133.12|5
1652738470000|2022-05-16 22:01:10|135.49|133.19|135.57|133.27|135.57|133.27|135.49|133.19|8
1652738480000|2022-05-16 22:01:20|135.58|133.28|135.59|133.29|135.59|133.29|135.58|133.28|2
1652738490000|2022-05-16 22:01:30|135.58|133.28|135.59|133.29|135.59|133.29|135.58|133.28|2
1652738500000|2022-05-16 22:01:40|135.58|133.28|135.58|133.28|135.58|133.28|135.58|133.28|1
1652738510000|2022-05-16 22:01:50|135.59|133.29|135.59|133.29|135.59|133.29|135.59|133.29|1
1652738520000|2022-05-16 22:02:00|135.58|133.28|135.58|133.28|135.58|133.28|135.58|133.28|1
1652738530000|2022-05-16 22:02:10|135.59|133.29|135.59|133.29|135.59|133.29|135.59|133.29|1
1652738540000|2022-05-16 22:02:20|135.58|133.28|135.54|133.24|135.58|133.28|135.54|133.24|3
1652738570000|2022-05-16 22:02:50|135.53|133.23|135.51|133.21|135.53|133.23|135.51|133.21|2
1652738590000|2022-05-16 22:03:10|135.5|133.2|135.49|133.19|135.5|133.2|135.49|133.19|2
1652738600000|2022-05-16 22:03:20|135.47|133.17|135.41|133.11|135.47|133.17|135.4|133.1|5
1652738610000|2022-05-16 22:03:30|135.4|133.1|135.33|133.03|135.4|133.1|135.33|133.03|5
1652738620000|2022-05-16 22:03:40|135.32|133.02|135.34|133.04|135.34|133.04|135.31|133.01|4
1652738630000|2022-05-16 22:03:50|135.35|133.05|135.34|133.04|135.36|133.06|135.34|133.04|3
1652738640000|2022-05-16 22:04:00|135.36|133.06|135.45|133.15|135.45|133.15|135.36|133.06|5
1652738650000|2022-05-16 22:04:10|135.44|133.14|135.44|133.14|135.44|133.14|135.44|133.14|1
1652738660000|2022-05-16 22:04:20|135.43|133.13|135.41|133.11|135.43|133.13|135.41|133.11|3
1652738680000|2022-05-16 22:04:40|135.42|133.12|135.37|133.07|135.42|133.12|135.37|133.07|7
1652738690000|2022-05-16 22:04:50|135.34|133.04|135.34|133.04|135.34|133.04|135.34|133.04|1
1652738700000|2022-05-16 22:05:00|135.33|133.03|135.33|133.03|135.33|133.03|135.33|133.03|1
1652738710000|2022-05-16 22:05:10|135.34|133.04|135.36|133.06|135.36|133.06|135.34|133.04|4
1652738720000|2022-05-16 22:05:20|135.35|133.05|135.32|133.02|135.35|133.05|135.32|133.02|3
1652738730000|2022-05-16 22:05:30|135.31|133.01|135.31|133.01|135.32|133.02|135.31|133.01|3
1652738740000|2022-05-16 22:05:40|135.3|133|135.32|133.02|135.32|133.02|135.24|132.94|8
1652738750000|2022-05-16 22:05:50|135.31|133.01|135.3|133|135.31|133.01|135.3|133|2
1652738760000|2022-05-16 22:06:00|135.32|133.02|135.34|133.04|135.36|133.06|135.31|133.01|7
1652738770000|2022-05-16 22:06:10|135.33|133.03|135.35|133.05|135.35|133.05|135.22|132.92|16
1652738780000|2022-05-16 22:06:20|135.34|133.04|135.45|133.15|135.45|133.15|135.34|133.04|8
1652738790000|2022-05-16 22:06:30|135.47|133.17|135.48|133.18|135.48|133.18|135.47|133.17|2
1652738850000|2022-05-16 22:07:30|135.47|133.17|135.44|133.14|135.47|133.17|135.44|133.14|2
1652738860000|2022-05-16 22:07:40|135.43|133.13|135.33|133.03|135.43|133.13|135.33|133.03|8
1652738870000|2022-05-16 22:07:50|135.34|133.04|135.34|133.04|135.34|133.04|135.34|133.04|1
1652738880000|2022-05-16 22:08:00|135.32|133.02|135.31|133.01|135.32|133.02|135.3|133|3
1652738890000|2022-05-16 22:08:10|135.29|132.99|135.27|132.97|135.29|132.99|135.26|132.96|5
1652738900000|2022-05-16 22:08:20|135.24|132.94|135.26|132.96|135.26|132.96|135.23|132.93|4
1652738910000|2022-05-16 22:08:30|135.27|132.97|135.21|132.91|135.27|132.97|135.21|132.91|6
1652738920000|2022-05-16 22:08:40|135.2|132.9|135.23|132.93|135.23|132.93|135.2|132.9|3
1652738930000|2022-05-16 22:08:50|135.22|132.92|135.2|132.9|135.22|132.92|135.2|132.9|3
1652738940000|2022-05-16 22:09:00|135.18|132.88|135.18|132.88|135.18|132.88|135.18|132.88|1
1652738960000|2022-05-16 22:09:20|135.17|132.87|135.17|132.87|135.17|132.87|135.17|132.87|1
1652738970000|2022-05-16 22:09:30|135.18|132.88|135.2|132.9|135.2|132.9|135.18|132.88|2
1652738980000|2022-05-16 22:09:40|135.23|132.93|135.24|132.94|135.24|132.94|135.23|132.93|2
1652738990000|2022-05-16 22:09:50|135.25|132.95|135.27|132.97|135.27|132.97|135.25|132.95|3
1652739000000|2022-05-16 22:10:00|135.3|133|135.32|133.02|135.32|133.02|135.29|132.99|6
1652739010000|2022-05-16 22:10:10|135.33|133.03|135.34|133.04|135.35|133.05|135.33|133.03|4
1652739020000|2022-05-16 22:10:20|135.32|133.02|135.32|133.02|135.32|133.02|135.32|133.02|1
1652739050000|2022-05-16 22:10:50|135.33|133.03|135.35|133.05|135.35|133.05|135.33|133.03|3
1652739060000|2022-05-16 22:11:00|135.36|133.06|135.36|133.06|135.36|133.06|135.36|133.06|1
1652739080000|2022-05-16 22:11:20|135.37|133.07|135.37|133.07|135.37|133.07|135.37|133.07|1
1652739090000|2022-05-16 22:11:30|135.33|133.03|135.34|133.04|135.34|133.04|135.33|133.03|2
1652739100000|2022-05-16 22:11:40|135.35|133.05|135.34|133.04|135.35|133.05|135.34|133.04|2
1652739110000|2022-05-16 22:11:50|135.33|133.03|135.33|133.03|135.33|133.03|135.33|133.03|1
1652739120000|2022-05-16 22:12:00|135.32|133.02|135.31|133.01|135.32|133.02|135.31|133.01|2
1652739130000|2022-05-16 22:12:10|135.32|133.02|135.35|133.05|135.35|133.05|135.32|133.02|4
1652739140000|2022-05-16 22:12:20|135.34|133.04|135.34|133.04|135.34|133.04|135.34|133.04|1
1652739180000|2022-05-16 22:13:00|135.35|133.05|135.38|133.08|135.38|133.08|135.35|133.05|4
1652739190000|2022-05-16 22:13:10|135.37|133.07|135.36|133.06|135.38|133.08|135.36|133.06|4
1652739200000|2022-05-16 22:13:20|135.35|133.05|135.35|133.05|135.35|133.05|135.35|133.05|1
1652739220000|2022-05-16 22:13:40|135.33|133.03|135.31|133.01|135.33|133.03|135.31|133.01|3
1652739230000|2022-05-16 22:13:50|135.32|133.02|135.33|133.03|135.33|133.03|135.32|133.02|2
1652739250000|2022-05-16 22:14:10|135.34|133.04|135.34|133.04|135.34|133.04|135.34|133.04|1
1652739270000|2022-05-16 22:14:30|135.35|133.05|135.5|133.2|135.51|133.21|135.35|133.05|11
1652739280000|2022-05-16 22:14:40|135.51|133.21|135.57|133.27|135.57|133.27|135.51|133.21|8
1652739290000|2022-05-16 22:14:50|135.58|133.28|135.62|133.32|135.63|133.33|135.58|133.28|5
1652739300000|2022-05-16 22:15:00|135.63|133.33|135.63|133.33|135.66|133.36|135.63|133.33|7
1652739310000|2022-05-16 22:15:10|135.64|133.34|135.65|133.35|135.65|133.35|135.63|133.33|8
1652739320000|2022-05-16 22:15:20|135.64|133.34|135.56|133.26|135.64|133.34|135.56|133.26|9
1652739330000|2022-05-16 22:15:30|135.55|133.25|135.53|133.23|135.55|133.25|135.53|133.23|2
1652739340000|2022-05-16 22:15:40|135.54|133.24|135.54|133.24|135.54|133.24|135.54|133.24|1
1652739350000|2022-05-16 22:15:50|135.52|133.22|135.52|133.22|135.52|133.22|135.52|133.22|1
1652739360000|2022-05-16 22:16:00|135.49|133.19|135.45|133.15|135.49|133.19|135.45|133.15|4
1652739370000|2022-05-16 22:16:10|135.44|133.14|135.41|133.11|135.44|133.14|135.41|133.11|2
1652739380000|2022-05-16 22:16:20|135.39|133.09|135.38|133.08|135.39|133.09|135.37|133.07|4
1652739400000|2022-05-16 22:16:40|135.37|133.07|135.35|133.05|135.37|133.07|135.35|133.05|2
1652739410000|2022-05-16 22:16:50|135.31|133.01|135.3|133|135.31|133.01|135.27|132.97|5
1652739420000|2022-05-16 22:17:00|135.28|132.98|135.27|132.97|135.28|132.98|135.27|132.97|2
1652739430000|2022-05-16 22:17:10|135.28|132.98|135.27|132.97|135.28|132.98|135.27|132.97|2
1652739450000|2022-05-16 22:17:30|135.28|132.98|135.3|133|135.3|133|135.28|132.98|2
1652739460000|2022-05-16 22:17:40|135.29|132.99|135.31|133.01|135.31|133.01|135.28|132.98|5
1652739470000|2022-05-16 22:17:50|135.32|133.02|135.32|133.02|135.32|133.02|135.32|133.02|1
1652739480000|2022-05-16 22:18:00|135.31|133.01|135.29|132.99|135.31|133.01|135.28|132.98|4
1652739490000|2022-05-16 22:18:10|135.3|133|135.26|132.96|135.3|133|135.26|132.96|5
1652739500000|2022-05-16 22:18:20|135.25|132.95|135.29|132.99|135.29|132.99|135.25|132.95|4
1652739510000|2022-05-16 22:18:30|135.3|133|135.3|133|135.3|133|135.3|133|1
1652739550000|2022-05-16 22:19:10|135.33|133.03|135.34|133.04|135.37|133.07|135.33|133.03|7
1652739580000|2022-05-16 22:19:40|135.33|133.03|135.29|132.99|135.33|133.03|135.29|132.99|3
1652739590000|2022-05-16 22:19:50|135.3|133|135.4|133.1|135.43|133.13|135.3|133|12
1652739600000|2022-05-16 22:20:00|135.39|133.09|135.41|133.11|135.41|133.11|135.37|133.07|6
1652739610000|2022-05-16 22:20:10|135.4|133.1|135.53|133.23|135.58|133.28|135.4|133.1|14
1652739620000|2022-05-16 22:20:20|135.52|133.22|135.46|133.16|135.52|133.22|135.45|133.15|5
1652739630000|2022-05-16 22:20:30|135.45|133.15|135.45|133.15|135.45|133.15|135.44|133.14|5
1652739640000|2022-05-16 22:20:40|135.44|133.14|135.51|133.21|135.51|133.21|135.44|133.14|4
1652739650000|2022-05-16 22:20:50|135.5|133.2|135.49|133.19|135.5|133.2|135.49|133.19|4
1652739660000|2022-05-16 22:21:00|135.5|133.2|135.54|133.24|135.58|133.28|135.5|133.2|12
1652739670000|2022-05-16 22:21:10|135.55|133.25|135.5|133.2|135.56|133.26|135.5|133.2|4
1652739680000|2022-05-16 22:21:20|135.48|133.18|135.35|133.05|135.48|133.18|135.35|133.05|7
1652739690000|2022-05-16 22:21:30|135.34|133.04|135.35|133.05|135.36|133.06|135.34|133.04|4
1652739700000|2022-05-16 22:21:40|135.36|133.06|135.34|133.04|135.36|133.06|135.34|133.04|5
1652739710000|2022-05-16 22:21:50|135.35|133.05|135.35|133.05|135.35|133.05|135.35|133.05|1
1652739720000|2022-05-16 22:22:00|135.36|133.06|135.37|133.07|135.37|133.07|135.36|133.06|2
1652739730000|2022-05-16 22:22:10|135.36|133.06|135.41|133.11|135.41|133.11|135.36|133.06|9
1652739740000|2022-05-16 22:22:20|135.4|133.1|135.4|133.1|135.44|133.14|135.38|133.08|12
1652739750000|2022-05-16 22:22:30|135.39|133.09|135.47|133.17|135.48|133.18|135.35|133.05|19
1652739760000|2022-05-16 22:22:40|135.46|133.16|135.41|133.11|135.52|133.22|135.39|133.09|13
1652739770000|2022-05-16 22:22:50|135.43|133.13|135.37|133.07|135.44|133.14|135.37|133.07|8
1652739780000|2022-05-16 22:23:00|135.36|133.06|135.36|133.06|135.36|133.06|135.36|133.06|1
1652739790000|2022-05-16 22:23:10|135.37|133.07|135.4|133.1|135.44|133.14|135.37|133.07|7
1652739800000|2022-05-16 22:23:20|135.38|133.08|135.41|133.11|135.42|133.12|135.36|133.06|10
1652739820000|2022-05-16 22:23:40|135.42|133.12|135.39|133.09|135.42|133.12|135.38|133.08|6
1652739830000|2022-05-16 22:23:50|135.38|133.08|135.37|133.07|135.4|133.1|135.34|133.04|9
1652739850000|2022-05-16 22:24:10|135.38|133.08|135.4|133.1|135.42|133.12|135.38|133.08|5
1652739860000|2022-05-16 22:24:20|135.37|133.07|135.34|133.04|135.43|133.13|135.34|133.04|8
1652739870000|2022-05-16 22:24:30|135.3|133|135.26|132.96|135.3|133|135.26|132.96|5
1652739880000|2022-05-16 22:24:40|135.27|132.97|135.25|132.95|135.27|132.97|135.24|132.94|4
1652739890000|2022-05-16 22:24:50|135.24|132.94|135.2|132.9|135.24|132.94|135.2|132.9|4
1652739900000|2022-05-16 22:25:00|135.21|132.91|135.21|132.91|135.27|132.97|135.21|132.91|5
1652739910000|2022-05-16 22:25:10|135.2|132.9|135.18|132.88|135.2|132.9|135.18|132.88|3
1652739920000|2022-05-16 22:25:20|135.15|132.85|134.94|132.64|135.15|132.85|134.94|132.64|10
1652739930000|2022-05-16 22:25:30|134.92|132.62|135|132.7|135|132.7|134.92|132.62|7
1652739940000|2022-05-16 22:25:40|134.98|132.68|134.96|132.66|134.98|132.68|134.96|132.66|3
1652739950000|2022-05-16 22:25:50|134.95|132.65|134.95|132.65|134.95|132.65|134.95|132.65|1
1652739990000|2022-05-16 22:26:30|134.94|132.64|134.8|132.5|134.94|132.64|134.8|132.5|8
1652740000000|2022-05-16 22:26:40|134.79|132.49|134.78|132.48|134.79|132.49|134.78|132.48|2
1652740010000|2022-05-16 22:26:50|134.77|132.47|134.71|132.41|134.79|132.49|134.71|132.41|10
1652740020000|2022-05-16 22:27:00|134.7|132.4|134.77|132.47|134.77|132.47|134.7|132.4|6
1652740030000|2022-05-16 22:27:10|134.79|132.49|134.79|132.49|134.8|132.5|134.77|132.47|6
1652740040000|2022-05-16 22:27:20|134.78|132.48|134.77|132.47|134.78|132.48|134.75|132.45|7
1652740050000|2022-05-16 22:27:30|134.79|132.49|134.64|132.34|134.79|132.49|134.64|132.34|8
1652740060000|2022-05-16 22:27:40|134.63|132.33|134.61|132.31|134.64|132.34|134.61|132.31|5
1652740070000|2022-05-16 22:27:50|134.6|132.3|134.59|132.29|134.6|132.3|134.59|132.29|2
1652740080000|2022-05-16 22:28:00|134.6|132.3|134.76|132.46|134.77|132.47|134.6|132.3|13
1652740090000|2022-05-16 22:28:10|134.74|132.44|134.77|132.47|134.77|132.47|134.74|132.44|6
1652740100000|2022-05-16 22:28:20|134.78|132.48|134.8|132.5|134.81|132.51|134.78|132.48|3
1652740110000|2022-05-16 22:28:30|134.79|132.49|134.79|132.49|134.79|132.49|134.79|132.49|1
1652740120000|2022-05-16 22:28:40|134.78|132.48|134.69|132.39|134.78|132.48|134.69|132.39|4
1652740150000|2022-05-16 22:29:10|134.73|132.43|134.75|132.45|134.76|132.46|134.73|132.43|7
1652740160000|2022-05-16 22:29:20|134.76|132.46|134.75|132.45|134.76|132.46|134.74|132.44|4
1652740180000|2022-05-16 22:29:40|134.76|132.46|134.76|132.46|134.76|132.46|134.76|132.46|1
1652740200000|2022-05-16 22:30:00|134.79|132.49|134.79|132.49|134.79|132.49|134.79|132.49|1
1652740210000|2022-05-16 22:30:10|134.78|132.48|134.77|132.47|134.8|132.5|134.74|132.44|10
1652740220000|2022-05-16 22:30:20|134.76|132.46|134.71|132.41|134.8|132.5|134.71|132.41|11
1652740230000|2022-05-16 22:30:30|134.67|132.37|134.65|132.35|134.69|132.39|134.65|132.35|4
1652740240000|2022-05-16 22:30:40|134.62|132.32|134.58|132.28|134.62|132.32|134.58|132.28|5
1652740250000|2022-05-16 22:30:50|134.56|132.26|134.52|132.22|134.56|132.26|134.51|132.21|8
1652740260000|2022-05-16 22:31:00|134.55|132.25|134.58|132.28|134.63|132.33|134.55|132.25|6
1652740270000|2022-05-16 22:31:10|134.56|132.26|134.57|132.27|134.57|132.27|134.56|132.26|4
1652740280000|2022-05-16 22:31:20|134.56|132.26|134.64|132.34|134.64|132.34|134.56|132.26|6
1652740290000|2022-05-16 22:31:30|134.66|132.36|134.71|132.41|134.71|132.41|134.66|132.36|3
1652740300000|2022-05-16 22:31:40|134.72|132.42|134.74|132.44|134.74|132.44|134.72|132.42|5
1652740310000|2022-05-16 22:31:50|134.71|132.41|134.56|132.26|134.72|132.42|134.54|132.24|11
1652740320000|2022-05-16 22:32:00|134.55|132.25|134.57|132.27|134.57|132.27|134.55|132.25|3
1652740330000|2022-05-16 22:32:10|134.6|132.3|134.62|132.32|134.64|132.34|134.6|132.3|7
1652740340000|2022-05-16 22:32:20|134.63|132.33|134.68|132.38|134.68|132.38|134.63|132.33|4
1652740350000|2022-05-16 22:32:30|134.65|132.35|134.7|132.4|134.7|132.4|134.65|132.35|2
1652740360000|2022-05-16 22:32:40|134.67|132.37|134.72|132.42|134.72|132.42|134.67|132.37|4
1652740370000|2022-05-16 22:32:50|134.67|132.37|134.72|132.42|134.72|132.42|134.67|132.37|2
1652740450000|2022-05-16 22:34:10|134.66|132.36|134.65|132.35|134.66|132.36|134.65|132.35|2
1652740470000|2022-05-16 22:34:30|134.64|132.34|134.65|132.35|134.65|132.35|134.64|132.34|2
1652740480000|2022-05-16 22:34:40|134.66|132.36|134.66|132.36|134.66|132.36|134.66|132.36|1
1652740490000|2022-05-16 22:34:50|134.67|132.37|134.67|132.37|134.67|132.37|134.66|132.36|3
1652740520000|2022-05-16 22:35:20|134.66|132.36|134.65|132.35|134.66|132.36|134.64|132.34|3
1652740530000|2022-05-16 22:35:30|134.66|132.36|134.66|132.36|134.66|132.36|134.66|132.36|1
1652740580000|2022-05-16 22:36:20|134.65|132.35|134.65|132.35|134.65|132.35|134.65|132.35|1
1652740590000|2022-05-16 22:36:30|134.64|132.34|134.63|132.33|134.64|132.34|134.63|132.33|2
1652740600000|2022-05-16 22:36:40|134.62|132.32|134.62|132.32|134.62|132.32|134.62|132.32|1
1652740650000|2022-05-16 22:37:30|134.63|132.33|134.64|132.34|134.64|132.34|134.63|132.33|2
1652740670000|2022-05-16 22:37:50|134.65|132.35|134.65|132.35|134.65|132.35|134.65|132.35|1
1652740680000|2022-05-16 22:38:00|134.67|132.37|134.65|132.35|134.67|132.37|134.65|132.35|5
1652740700000|2022-05-16 22:38:20|134.66|132.36|134.72|132.42|134.72|132.42|134.66|132.36|4
1652740710000|2022-05-16 22:38:30|134.71|132.41|134.71|132.41|134.71|132.41|134.71|132.41|1
1652740770000|2022-05-16 22:39:30|134.72|132.42|134.75|132.45|134.75|132.45|134.72|132.42|3
1652740800000|2022-05-16 22:40:00|134.76|132.46|134.8|132.5|134.8|132.5|134.76|132.46|5
1652740810000|2022-05-16 22:40:10|134.81|132.51|134.83|132.53|134.83|132.53|134.81|132.51|3
1652740840000|2022-05-16 22:40:40|134.85|132.55|134.88|132.58|134.88|132.58|134.85|132.55|6
1652740850000|2022-05-16 22:40:50|134.87|132.57|134.87|132.57|134.87|132.57|134.87|132.57|1
1652740870000|2022-05-16 22:41:10|134.88|132.58|134.89|132.59|134.89|132.59|134.88|132.58|2
1652740880000|2022-05-16 22:41:20|134.88|132.58|134.88|132.58|134.88|132.58|134.88|132.58|1
1652740910000|2022-05-16 22:41:50|134.89|132.59|134.89|132.59|134.89|132.59|134.89|132.59|1
1652740920000|2022-05-16 22:42:00|134.88|132.58|134.88|132.58|134.88|132.58|134.88|132.58|1
1652740940000|2022-05-16 22:42:20|134.87|132.57|134.79|132.49|134.87|132.57|134.79|132.49|3
1652740960000|2022-05-16 22:42:40|134.8|132.5|134.79|132.49|134.8|132.5|134.79|132.49|2
1652741040000|2022-05-16 22:44:00|134.74|132.44|134.72|132.42|134.74|132.44|134.71|132.41|5
1652741090000|2022-05-16 22:44:50|134.71|132.41|134.72|132.42|134.72|132.42|134.71|132.41|2
1652741120000|2022-05-16 22:45:20|134.76|132.46|134.74|132.44|134.76|132.46|134.74|132.44|3
1652741200000|2022-05-16 22:46:40|134.75|132.45|134.84|132.54|134.84|132.54|134.75|132.45|7
1652741210000|2022-05-16 22:46:50|134.85|132.55|134.85|132.55|134.85|132.55|134.85|132.55|1
1652741220000|2022-05-16 22:47:00|134.84|132.54|134.85|132.55|134.85|132.55|134.84|132.54|2
1652741240000|2022-05-16 22:47:20|134.86|132.56|134.87|132.57|134.87|132.57|134.86|132.56|2
1652741270000|2022-05-16 22:47:50|134.88|132.58|134.88|132.58|134.88|132.58|134.88|132.58|1
1652741280000|2022-05-16 22:48:00|134.87|132.57|134.88|132.58|134.88|132.58|134.87|132.57|2
1652741290000|2022-05-16 22:48:10|134.89|132.59|134.89|132.59|134.89|132.59|134.89|132.59|1
1652741300000|2022-05-16 22:48:20|134.88|132.58|134.88|132.58|134.88|132.58|134.88|132.58|1
1652741310000|2022-05-16 22:48:30|134.87|132.57|134.87|132.57|134.87|132.57|134.87|132.57|1
1652741320000|2022-05-16 22:48:40|134.85|132.55|134.82|132.52|134.85|132.55|134.82|132.52|4
1652741330000|2022-05-16 22:48:50|134.83|132.53|134.83|132.53|134.83|132.53|134.83|132.53|1
1652741340000|2022-05-16 22:49:00|134.82|132.52|134.78|132.48|134.82|132.52|134.78|132.48|3
1652741350000|2022-05-16 22:49:10|134.77|132.47|134.77|132.47|134.77|132.47|134.77|132.47|1
1652741360000|2022-05-16 22:49:20|134.76|132.46|134.66|132.36|134.76|132.46|134.66|132.36|4
1652741370000|2022-05-16 22:49:30|134.65|132.35|134.59|132.29|134.65|132.35|134.59|132.29|4
1652741380000|2022-05-16 22:49:40|134.58|132.28|134.59|132.29|134.59|132.29|134.58|132.28|2
1652741390000|2022-05-16 22:49:50|134.57|132.27|134.57|132.27|134.57|132.27|134.57|132.27|1
1652741400000|2022-05-16 22:50:00|134.56|132.26|134.43|132.13|134.56|132.26|134.41|132.11|5
1652741410000|2022-05-16 22:50:10|134.42|132.12|134.42|132.12|134.42|132.12|134.42|132.12|1
1652741470000|2022-05-16 22:51:10|134.41|132.11|134.41|132.11|134.41|132.11|134.41|132.11|1
1652741480000|2022-05-16 22:51:20|134.37|132.07|134.35|132.05|134.37|132.07|134.35|132.05|3
1652741500000|2022-05-16 22:51:40|134.34|132.04|134.24|131.94|134.34|132.04|134.24|131.94|7
1652741510000|2022-05-16 22:51:50|134.23|131.93|134.1|131.8|134.23|131.93|134.1|131.8|8
1652741520000|2022-05-16 22:52:00|134.14|131.84|134.04|131.74|134.14|131.84|134.03|131.73|12
1652741530000|2022-05-16 22:52:10|134.02|131.72|133.96|131.66|134.02|131.72|133.96|131.66|6
1652741540000|2022-05-16 22:52:20|134|131.7|133.93|131.63|134|131.7|133.87|131.57|10
1652741550000|2022-05-16 22:52:30|133.92|131.62|133.75|131.45|133.92|131.62|133.75|131.45|12
1652741560000|2022-05-16 22:52:40|133.74|131.44|133.61|131.31|133.74|131.44|133.49|131.19|11
1652741570000|2022-05-16 22:52:50|133.62|131.32|133.56|131.26|133.63|131.33|133.56|131.26|4
1652741580000|2022-05-16 22:53:00|133.48|131.18|133.43|131.13|133.48|131.18|133.42|131.12|8
1652741600000|2022-05-16 22:53:20|133.44|131.14|133.53|131.23|133.53|131.23|133.44|131.14|4
1652741650000|2022-05-16 22:54:10|133.54|131.24|133.54|131.24|133.54|131.24|133.54|131.24|1
1652741660000|2022-05-16 22:54:20|133.6|131.3|133.65|131.35|133.65|131.35|133.6|131.3|6
1652741670000|2022-05-16 22:54:30|133.69|131.39|133.7|131.4|133.7|131.4|133.69|131.39|2
1652741680000|2022-05-16 22:54:40|133.71|131.41|133.67|131.37|133.71|131.41|133.67|131.37|3
1652741690000|2022-05-16 22:54:50|133.66|131.36|133.76|131.46|133.76|131.46|133.66|131.36|4
1652741700000|2022-05-16 22:55:00|133.77|131.47|133.77|131.47|133.77|131.47|133.77|131.47|1
1652741710000|2022-05-16 22:55:10|133.76|131.46|133.76|131.46|133.76|131.46|133.76|131.46|1
1652741720000|2022-05-16 22:55:20|133.77|131.47|133.77|131.47|133.77|131.47|133.77|131.47|1
1652741760000|2022-05-16 22:56:00|133.76|131.46|133.76|131.46|133.76|131.46|133.76|131.46|1
1652741780000|2022-05-16 22:56:20|133.75|131.45|133.75|131.45|133.75|131.45|133.75|131.45|1
1652741790000|2022-05-16 22:56:30|133.73|131.43|133.73|131.43|133.74|131.44|133.73|131.43|3
1652741800000|2022-05-16 22:56:40|133.74|131.44|133.74|131.44|133.74|131.44|133.74|131.44|1
1652741820000|2022-05-16 22:57:00|133.73|131.43|133.73|131.43|133.73|131.43|133.73|131.43|1
1652741860000|2022-05-16 22:57:40|133.72|131.42|133.67|131.37|133.72|131.42|133.67|131.37|3
1652741880000|2022-05-16 22:58:00|133.66|131.36|133.59|131.29|133.66|131.36|133.58|131.28|6
1652741900000|2022-05-16 22:58:20|133.58|131.28|133.58|131.28|133.58|131.28|133.57|131.27|3
1652741910000|2022-05-16 22:58:30|133.56|131.26|133.49|131.19|133.56|131.26|133.49|131.19|5
1652741920000|2022-05-16 22:58:40|133.5|131.2|133.53|131.23|133.53|131.23|133.5|131.2|3
1652741930000|2022-05-16 22:58:50|133.57|131.27|133.57|131.27|133.57|131.27|133.57|131.27|1
1652741950000|2022-05-16 22:59:10|133.6|131.3|133.74|131.44|133.74|131.44|133.6|131.3|7
1652741960000|2022-05-16 22:59:20|133.75|131.45|133.75|131.45|133.75|131.45|133.75|131.45|1
1652741980000|2022-05-16 22:59:40|133.76|131.46|133.67|131.37|133.76|131.46|133.67|131.37|6
1652741990000|2022-05-16 22:59:50|133.68|131.38|133.67|131.37|133.68|131.38|133.67|131.37|4
1652742000000|2022-05-16 23:00:00|133.68|131.38|133.68|131.38|133.68|131.38|133.62|131.32|9
1652742070000|2022-05-16 23:01:10|133.69|131.39|133.74|131.44|133.74|131.44|133.69|131.39|3
1652742110000|2022-05-16 23:01:50|133.73|131.43|133.66|131.36|133.73|131.43|133.65|131.35|5
1652742160000|2022-05-16 23:02:40|133.67|131.37|133.73|131.43|133.73|131.43|133.67|131.37|6
1652742170000|2022-05-16 23:02:50|133.74|131.44|133.74|131.44|133.74|131.44|133.74|131.44|1
1652742180000|2022-05-16 23:03:00|133.76|131.46|133.76|131.46|133.76|131.46|133.76|131.46|1
1652742190000|2022-05-16 23:03:10|133.77|131.47|133.76|131.46|133.77|131.47|133.75|131.45|4
1652742220000|2022-05-16 23:03:40|133.68|131.38|133.67|131.37|133.69|131.39|133.67|131.37|4
1652742240000|2022-05-16 23:04:00|133.66|131.36|133.64|131.34|133.66|131.36|133.64|131.34|3
1652742250000|2022-05-16 23:04:10|133.6|131.3|133.59|131.29|133.6|131.3|133.59|131.29|2
1652742260000|2022-05-16 23:04:20|133.58|131.28|133.58|131.28|133.58|131.28|133.58|131.28|1
1652742270000|2022-05-16 23:04:30|133.57|131.27|133.59|131.29|133.59|131.29|133.57|131.27|2
1652742290000|2022-05-16 23:04:50|133.58|131.28|133.54|131.24|133.58|131.28|133.51|131.21|5
1652742300000|2022-05-16 23:05:00|133.55|131.25|133.65|131.35|133.65|131.35|133.55|131.25|9
1652742320000|2022-05-16 23:05:20|133.66|131.36|133.66|131.36|133.66|131.36|133.66|131.36|1
1652742340000|2022-05-16 23:05:40|133.67|131.37|133.68|131.38|133.68|131.38|133.67|131.37|2
1652742350000|2022-05-16 23:05:50|133.7|131.4|133.7|131.4|133.7|131.4|133.7|131.4|1
1652742360000|2022-05-16 23:06:00|133.71|131.41|133.72|131.42|133.72|131.42|133.71|131.41|2
1652742370000|2022-05-16 23:06:10|133.73|131.43|133.72|131.42|133.73|131.43|133.72|131.42|2
1652742380000|2022-05-16 23:06:20|133.73|131.43|133.67|131.37|133.73|131.43|133.65|131.35|5
1652742400000|2022-05-16 23:06:40|133.66|131.36|133.66|131.36|133.66|131.36|133.66|131.36|1
1652742410000|2022-05-16 23:06:50|133.65|131.35|133.65|131.35|133.65|131.35|133.65|131.35|1
1652742460000|2022-05-16 23:07:40|133.66|131.36|133.67|131.37|133.67|131.37|133.66|131.36|2
1652742470000|2022-05-16 23:07:50|133.73|131.43|133.64|131.34|133.73|131.43|133.63|131.33|7
1652742480000|2022-05-16 23:08:00|133.63|131.33|133.62|131.32|133.63|131.33|133.61|131.31|4
1652742490000|2022-05-16 23:08:10|133.63|131.33|133.65|131.35|133.66|131.36|133.63|131.33|3
1652742500000|2022-05-16 23:08:20|133.64|131.34|133.62|131.32|133.64|131.34|133.62|131.32|3
1652742530000|2022-05-16 23:08:50|133.61|131.31|133.54|131.24|133.61|131.31|133.54|131.24|4
1652742540000|2022-05-16 23:09:00|133.53|131.23|133.57|131.27|133.57|131.27|133.53|131.23|5
1652742550000|2022-05-16 23:09:10|133.58|131.28|133.55|131.25|133.58|131.28|133.55|131.25|4
1652742560000|2022-05-16 23:09:20|133.54|131.24|133.54|131.24|133.54|131.24|133.54|131.24|1
1652742570000|2022-05-16 23:09:30|133.52|131.22|133.45|131.15|133.52|131.22|133.45|131.15|5
1652742580000|2022-05-16 23:09:40|133.44|131.14|133.31|131.01|133.44|131.14|133.31|131.01|11
1652742590000|2022-05-16 23:09:50|133.3|131|133.26|130.96|133.32|131.02|133.26|130.96|8
1652742600000|2022-05-16 23:10:00|133.27|130.97|133.39|131.09|133.39|131.09|133.25|130.95|12
1652742610000|2022-05-16 23:10:10|133.38|131.08|133.35|131.05|133.38|131.08|133.34|131.04|4
1652742630000|2022-05-16 23:10:30|133.36|131.06|133.35|131.05|133.36|131.06|133.35|131.05|2
1652742640000|2022-05-16 23:10:40|133.36|131.06|133.31|131.01|133.36|131.06|133.31|131.01|4
1652742650000|2022-05-16 23:10:50|133.32|131.02|133.37|131.07|133.37|131.07|133.32|131.02|3
1652742660000|2022-05-16 23:11:00|133.41|131.11|133.41|131.11|133.42|131.12|133.41|131.11|3
1652742670000|2022-05-16 23:11:10|133.26|130.96|133.47|131.17|133.48|131.18|133.26|130.96|10
1652742680000|2022-05-16 23:11:20|133.48|131.18|133.47|131.17|133.48|131.18|133.47|131.17|2
1652742690000|2022-05-16 23:11:30|133.46|131.16|133.48|131.18|133.48|131.18|133.46|131.16|3
1652742740000|2022-05-16 23:12:20|133.5|131.2|133.5|131.2|133.51|131.21|133.5|131.2|3
1652742760000|2022-05-16 23:12:40|133.51|131.21|133.57|131.27|133.57|131.27|133.51|131.21|6
1652742770000|2022-05-16 23:12:50|133.58|131.28|133.58|131.28|133.58|131.28|133.58|131.28|1
1652742790000|2022-05-16 23:13:10|133.57|131.27|133.58|131.28|133.58|131.28|133.57|131.27|2
1652742810000|2022-05-16 23:13:30|133.59|131.29|133.58|131.28|133.59|131.29|133.58|131.28|2
1652742840000|2022-05-16 23:14:00|133.59|131.29|133.54|131.24|133.59|131.29|133.54|131.24|5
1652742850000|2022-05-16 23:14:10|133.53|131.23|133.53|131.23|133.53|131.23|133.53|131.23|1
1652742870000|2022-05-16 23:14:30|133.54|131.24|133.53|131.23|133.54|131.24|133.53|131.23|2
1652742880000|2022-05-16 23:14:40|133.48|131.18|133.56|131.26|133.56|131.26|133.47|131.17|10
1652742890000|2022-05-16 23:14:50|133.58|131.28|133.53|131.23|133.64|131.34|133.53|131.23|13
1652742900000|2022-05-16 23:15:00|133.52|131.22|133.48|131.18|133.52|131.22|133.48|131.18|4
1652742910000|2022-05-16 23:15:10|133.47|131.17|133.34|131.04|133.47|131.17|133.33|131.03|10
1652742920000|2022-05-16 23:15:20|133.35|131.05|133.36|131.06|133.36|131.06|133.35|131.05|2
1652742940000|2022-05-16 23:15:40|133.35|131.05|133.32|131.02|133.35|131.05|133.32|131.02|4
1652742950000|2022-05-16 23:15:50|133.28|130.98|133.28|130.98|133.28|130.98|133.28|130.98|1
1652742960000|2022-05-16 23:16:00|133.27|130.97|133.27|130.97|133.28|130.98|133.25|130.95|6
1652742970000|2022-05-16 23:16:10|133.09|130.79|132.96|130.66|133.09|130.79|132.92|130.62|10
1652742980000|2022-05-16 23:16:20|132.95|130.65|132.95|130.65|132.95|130.65|132.95|130.65|1
1652742990000|2022-05-16 23:16:30|132.92|130.62|132.96|130.66|132.96|130.66|132.91|130.61|7
1652743000000|2022-05-16 23:16:40|132.97|130.67|132.97|130.67|132.97|130.67|132.97|130.67|1
1652743010000|2022-05-16 23:16:50|132.96|130.66|132.93|130.63|132.96|130.66|132.93|130.63|2
1652743030000|2022-05-16 23:17:10|132.94|130.64|132.95|130.65|132.95|130.65|132.94|130.64|4
1652743050000|2022-05-16 23:17:30|132.97|130.67|133.08|130.78|133.11|130.81|132.97|130.67|11
1652743060000|2022-05-16 23:17:40|133.09|130.79|133.12|130.82|133.13|130.83|133.09|130.79|7
1652743070000|2022-05-16 23:17:50|133.13|130.83|133.3|131|133.3|131|133.13|130.83|10
1652743080000|2022-05-16 23:18:00|133.29|130.99|133.25|130.95|133.29|130.99|133.24|130.94|5
1652743090000|2022-05-16 23:18:10|133.26|130.96|133.3|131|133.3|131|133.26|130.96|4
1652743120000|2022-05-16 23:18:40|133.32|131.02|133.31|131.01|133.32|131.02|133.31|131.01|2
1652743130000|2022-05-16 23:18:50|133.32|131.02|133.35|131.05|133.38|131.08|133.32|131.02|8
1652743140000|2022-05-16 23:19:00|133.36|131.06|133.45|131.15|133.45|131.15|133.36|131.06|7
1652743150000|2022-05-16 23:19:10|133.46|131.16|133.42|131.12|133.46|131.16|133.42|131.12|4
1652743200000|2022-05-16 23:20:00|133.41|131.11|133.41|131.11|133.41|131.11|133.41|131.11|1
1652743210000|2022-05-16 23:20:10|133.45|131.15|133.43|131.13|133.45|131.15|133.43|131.13|5
1652743220000|2022-05-16 23:20:20|133.44|131.14|133.5|131.2|133.5|131.2|133.44|131.14|6
1652743240000|2022-05-16 23:20:40|133.51|131.21|133.58|131.28|133.58|131.28|133.5|131.2|7
1652743250000|2022-05-16 23:20:50|133.56|131.26|133.56|131.26|133.56|131.26|133.56|131.26|1
1652743260000|2022-05-16 23:21:00|133.55|131.25|133.54|131.24|133.55|131.25|133.54|131.24|2
1652743280000|2022-05-16 23:21:20|133.55|131.25|133.55|131.25|133.55|131.25|133.55|131.25|1
1652743290000|2022-05-16 23:21:30|133.56|131.26|133.56|131.26|133.56|131.26|133.56|131.26|1
1652743310000|2022-05-16 23:21:50|133.57|131.27|133.57|131.27|133.57|131.27|133.57|131.27|1
1652743320000|2022-05-16 23:22:00|133.55|131.25|133.55|131.25|133.55|131.25|133.55|131.25|1
1652743330000|2022-05-16 23:22:10|133.56|131.26|133.56|131.26|133.56|131.26|133.56|131.26|1
1652743360000|2022-05-16 23:22:40|133.54|131.24|133.54|131.24|133.54|131.24|133.54|131.24|1
1652743370000|2022-05-16 23:22:50|133.52|131.22|133.5|131.2|133.52|131.22|133.5|131.2|2
1652743380000|2022-05-16 23:23:00|133.51|131.21|133.51|131.21|133.51|131.21|133.51|131.21|1
1652743390000|2022-05-16 23:23:10|133.52|131.22|133.54|131.24|133.54|131.24|133.52|131.22|3
1652743400000|2022-05-16 23:23:20|133.55|131.25|133.58|131.28|133.58|131.28|133.53|131.23|6
1652743410000|2022-05-16 23:23:30|133.59|131.29|133.53|131.23|133.59|131.29|133.53|131.23|6
1652743420000|2022-05-16 23:23:40|133.52|131.22|133.43|131.13|133.52|131.22|133.43|131.13|6
1652743430000|2022-05-16 23:23:50|133.36|131.06|133.39|131.09|133.39|131.09|133.36|131.06|6
1652743440000|2022-05-16 23:24:00|133.37|131.07|133.36|131.06|133.37|131.07|133.36|131.06|2
1652743450000|2022-05-16 23:24:10|133.34|131.04|133.27|130.97|133.34|131.04|133.27|130.97|4
1652743460000|2022-05-16 23:24:20|133.26|130.96|133.25|130.95|133.26|130.96|133.25|130.95|2
1652743470000|2022-05-16 23:24:30|133.26|130.96|133.3|131|133.3|131|133.26|130.96|3
1652743480000|2022-05-16 23:24:40|133.29|130.99|133.29|130.99|133.29|130.99|133.29|130.99|1
1652743490000|2022-05-16 23:24:50|133.28|130.98|133.24|130.94|133.28|130.98|133.24|130.94|5
1652743500000|2022-05-16 23:25:00|133.26|130.96|133.29|130.99|133.29|130.99|133.25|130.95|4
1652743530000|2022-05-16 23:25:30|133.28|130.98|133.28|130.98|133.28|130.98|133.28|130.98|1
1652743540000|2022-05-16 23:25:40|133.29|130.99|133.29|130.99|133.29|130.99|133.29|130.99|1
1652743560000|2022-05-16 23:26:00|133.28|130.98|133.28|130.98|133.28|130.98|133.28|130.98|1
1652743580000|2022-05-16 23:26:20|133.29|130.99|133.28|130.98|133.29|130.99|133.28|130.98|6
1652743590000|2022-05-16 23:26:30|133.29|130.99|133.3|131|133.3|131|133.29|130.99|2
1652743600000|2022-05-16 23:26:40|133.34|131.04|133.51|131.21|133.53|131.23|133.34|131.04|16
1652743610000|2022-05-16 23:26:50|133.52|131.22|133.64|131.34|133.7|131.4|133.52|131.22|12
1652743620000|2022-05-16 23:27:00|133.63|131.33|133.52|131.22|133.63|131.33|133.52|131.22|6
1652743630000|2022-05-16 23:27:10|133.51|131.21|133.6|131.3|133.6|131.3|133.49|131.19|10
1652743640000|2022-05-16 23:27:20|133.58|131.28|133.52|131.22|133.58|131.28|133.52|131.22|6
1652743650000|2022-05-16 23:27:30|133.53|131.23|133.58|131.28|133.6|131.3|133.53|131.23|6
1652743660000|2022-05-16 23:27:40|133.57|131.27|133.58|131.28|133.58|131.28|133.57|131.27|2
1652743670000|2022-05-16 23:27:50|133.57|131.27|133.58|131.28|133.58|131.28|133.57|131.27|2
1652743710000|2022-05-16 23:28:30|133.57|131.27|133.5|131.2|133.57|131.27|133.5|131.2|5
1652743720000|2022-05-16 23:28:40|133.43|131.13|133.42|131.12|133.44|131.14|133.42|131.12|4
1652743730000|2022-05-16 23:28:50|133.41|131.11|133.38|131.08|133.41|131.11|133.38|131.08|4
1652743740000|2022-05-16 23:29:00|133.34|131.04|133.31|131.01|133.34|131.04|133.31|131.01|4
1652743750000|2022-05-16 23:29:10|133.32|131.02|133.32|131.02|133.32|131.02|133.32|131.02|1
1652743760000|2022-05-16 23:29:20|133.31|131.01|133.31|131.01|133.31|131.01|133.3|131|3
1652743770000|2022-05-16 23:29:30|133.32|131.02|133.31|131.01|133.32|131.02|133.31|131.01|2
1652743790000|2022-05-16 23:29:50|133.3|131|133.29|130.99|133.3|131|133.29|130.99|2
1652743800000|2022-05-16 23:30:00|133.28|130.98|133.3|131|133.3|131|133.28|130.98|3
1652743820000|2022-05-16 23:30:20|133.32|131.02|133.39|131.09|133.39|131.09|133.32|131.02|4
1652743870000|2022-05-16 23:31:10|133.32|131.02|133.3|131|133.32|131.02|133.29|130.99|4
1652743880000|2022-05-16 23:31:20|133.31|131.01|133.31|131.01|133.31|131.01|133.31|131.01|1
1652743900000|2022-05-16 23:31:40|133.29|130.99|133.29|130.99|133.29|130.99|133.28|130.98|3
1652743920000|2022-05-16 23:32:00|133.28|130.98|133.28|130.98|133.28|130.98|133.28|130.98|1
1652743930000|2022-05-16 23:32:10|133.27|130.97|133.21|130.91|133.27|130.97|133.21|130.91|9
1652743940000|2022-05-16 23:32:20|133.2|130.9|133.18|130.88|133.2|130.9|133.18|130.88|3
1652743950000|2022-05-16 23:32:30|133.17|130.87|133.17|130.87|133.17|130.87|133.17|130.87|1
1652743960000|2022-05-16 23:32:40|133.16|130.86|133.15|130.85|133.16|130.86|133.15|130.85|2
1652743970000|2022-05-16 23:32:50|133.13|130.83|132.99|130.69|133.13|130.83|132.97|130.67|12
1652743980000|2022-05-16 23:33:00|132.97|130.67|132.92|130.62|132.97|130.67|132.92|130.62|5
1652743990000|2022-05-16 23:33:10|132.89|130.59|132.9|130.6|132.9|130.6|132.88|130.58|4
1652744000000|2022-05-16 23:33:20|132.91|130.61|132.94|130.64|132.94|130.64|132.9|130.6|4
1652744010000|2022-05-16 23:33:30|132.95|130.65|132.94|130.64|132.95|130.65|132.91|130.61|7
1652744020000|2022-05-16 23:33:40|132.93|130.63|132.91|130.61|132.93|130.63|132.91|130.61|5
1652744030000|2022-05-16 23:33:50|132.9|130.6|132.91|130.61|132.91|130.61|132.9|130.6|2
1652744040000|2022-05-16 23:34:00|132.92|130.62|132.96|130.66|132.96|130.66|132.92|130.62|2
1652744050000|2022-05-16 23:34:10|132.95|130.65|132.87|130.57|132.95|130.65|132.86|130.56|8
1652744060000|2022-05-16 23:34:20|132.86|130.56|132.77|130.47|132.86|130.56|132.76|130.46|9
1652744070000|2022-05-16 23:34:30|132.79|130.49|132.83|130.53|132.88|130.58|132.79|130.49|8
1652744080000|2022-05-16 23:34:40|132.82|130.52|132.84|130.54|132.84|130.54|132.8|130.5|10
1652744090000|2022-05-16 23:34:50|132.83|130.53|132.82|130.52|132.83|130.53|132.81|130.51|6
1652744100000|2022-05-16 23:35:00|132.81|130.51|132.75|130.45|132.81|130.51|132.73|130.43|8
1652744110000|2022-05-16 23:35:10|132.74|130.44|132.72|130.42|132.74|130.44|132.72|130.42|3
1652744120000|2022-05-16 23:35:20|132.77|130.47|132.84|130.54|132.84|130.54|132.77|130.47|5
1652744130000|2022-05-16 23:35:30|132.85|130.55|132.84|130.54|132.88|130.58|132.84|130.54|4
1652744150000|2022-05-16 23:35:50|132.83|130.53|132.76|130.46|132.83|130.53|132.75|130.45|9
1652744160000|2022-05-16 23:36:00|132.77|130.47|132.73|130.43|132.8|130.5|132.73|130.43|14
1652744170000|2022-05-16 23:36:10|132.71|130.41|132.59|130.29|132.71|130.41|132.58|130.28|15
1652744180000|2022-05-16 23:36:20|132.55|130.25|132.5|130.2|132.55|130.25|132.47|130.17|10
1652744190000|2022-05-16 23:36:30|132.56|130.26|132.69|130.39|132.71|130.41|132.56|130.26|12
1652744200000|2022-05-16 23:36:40|132.65|130.35|132.63|130.33|132.65|130.35|132.63|130.33|2
1652744210000|2022-05-16 23:36:50|132.62|130.32|132.62|130.32|132.62|130.32|132.61|130.31|5
1652744230000|2022-05-16 23:37:10|132.61|130.31|132.62|130.32|132.62|130.32|132.61|130.31|2
1652744240000|2022-05-16 23:37:20|132.61|130.31|132.62|130.32|132.62|130.32|132.61|130.31|2
1652744250000|2022-05-16 23:37:30|132.61|130.31|132.62|130.32|132.62|130.32|132.61|130.31|2
1652744260000|2022-05-16 23:37:40|132.61|130.31|132.61|130.31|132.61|130.31|132.61|130.31|1
1652744290000|2022-05-16 23:38:10|132.69|130.39|132.79|130.49|132.79|130.49|132.69|130.39|5
1652744300000|2022-05-16 23:38:20|132.8|130.5|132.81|130.51|132.81|130.51|132.8|130.5|2
1652744310000|2022-05-16 23:38:30|132.82|130.52|132.89|130.59|132.89|130.59|132.82|130.52|4
1652744320000|2022-05-16 23:38:40|132.9|130.6|132.88|130.58|132.9|130.6|132.86|130.56|6
1652744330000|2022-05-16 23:38:50|132.89|130.59|132.87|130.57|132.89|130.59|132.87|130.57|3
1652744340000|2022-05-16 23:39:00|132.83|130.53|132.81|130.51|132.83|130.53|132.81|130.51|3
1652744350000|2022-05-16 23:39:10|132.8|130.5|132.82|130.52|132.82|130.52|132.8|130.5|3
1652744360000|2022-05-16 23:39:20|132.86|130.56|132.88|130.58|132.9|130.6|132.86|130.56|5
1652744370000|2022-05-16 23:39:30|132.87|130.57|132.87|130.57|132.87|130.57|132.87|130.57|1
1652744380000|2022-05-16 23:39:40|132.88|130.58|132.88|130.58|132.88|130.58|132.88|130.58|1
1652744390000|2022-05-16 23:39:50|132.92|130.62|132.95|130.65|132.96|130.66|132.92|130.62|5
1652744400000|2022-05-16 23:40:00|132.96|130.66|132.97|130.67|132.98|130.68|132.88|130.58|13
1652744410000|2022-05-16 23:40:10|132.96|130.66|132.82|130.52|132.96|130.66|132.82|130.52|16
1652744420000|2022-05-16 23:40:20|132.83|130.53|132.76|130.46|132.9|130.6|132.75|130.45|14
1652744430000|2022-05-16 23:40:30|132.78|130.48|132.82|130.52|132.87|130.57|132.78|130.48|13
1652744440000|2022-05-16 23:40:40|132.79|130.49|132.73|130.43|132.79|130.49|132.72|130.42|11
1652744450000|2022-05-16 23:40:50|132.74|130.44|132.75|130.45|132.76|130.46|132.74|130.44|4
1652744460000|2022-05-16 23:41:00|132.74|130.44|132.76|130.46|132.76|130.46|132.74|130.44|3
1652744470000|2022-05-16 23:41:10|132.75|130.45|132.75|130.45|132.75|130.45|132.75|130.45|1
1652744480000|2022-05-16 23:41:20|132.76|130.46|132.82|130.52|132.83|130.53|132.76|130.46|6
1652744490000|2022-05-16 23:41:30|132.76|130.46|132.9|130.6|132.9|130.6|132.75|130.45|15
1652744500000|2022-05-16 23:41:40|132.91|130.61|132.94|130.64|132.97|130.67|132.91|130.61|7
1652744530000|2022-05-16 23:42:10|132.96|130.66|132.94|130.64|132.97|130.67|132.94|130.64|5
1652744540000|2022-05-16 23:42:20|132.89|130.59|132.86|130.56|132.89|130.59|132.86|130.56|6
1652744550000|2022-05-16 23:42:30|132.85|130.55|132.86|130.56|132.86|130.56|132.84|130.54|4
1652744560000|2022-05-16 23:42:40|132.87|130.57|132.93|130.63|132.96|130.66|132.87|130.57|11
1652744570000|2022-05-16 23:42:50|132.94|130.64|132.86|130.56|132.94|130.64|132.86|130.56|9
1652744580000|2022-05-16 23:43:00|132.87|130.57|132.74|130.44|132.88|130.58|132.74|130.44|9
1652744590000|2022-05-16 23:43:10|132.76|130.46|132.85|130.55|132.88|130.58|132.76|130.46|11
1652744600000|2022-05-16 23:43:20|132.88|130.58|132.87|130.57|132.9|130.6|132.86|130.56|6
1652744620000|2022-05-16 23:43:40|132.86|130.56|132.82|130.52|132.86|130.56|132.82|130.52|3
1652744670000|2022-05-16 23:44:30|132.81|130.51|132.84|130.54|132.84|130.54|132.81|130.51|3
1652744690000|2022-05-16 23:44:50|132.83|130.53|132.81|130.51|132.83|130.53|132.81|130.51|2
1652744710000|2022-05-16 23:45:10|132.75|130.45|132.75|130.45|132.75|130.45|132.74|130.44|3
1652744720000|2022-05-16 23:45:20|132.74|130.44|132.56|130.26|132.75|130.45|132.56|130.26|15
1652744730000|2022-05-16 23:45:30|132.55|130.25|132.4|130.1|132.56|130.26|132.4|130.1|11
1652744740000|2022-05-16 23:45:40|132.39|130.09|132.2|129.9|132.39|130.09|132.19|129.89|12
1652744750000|2022-05-16 23:45:50|132.19|129.89|132.3|130|132.3|130|132.17|129.87|8
1652744760000|2022-05-16 23:46:00|132.31|130.01|132.4|130.1|132.4|130.1|132.31|130.01|13
1652744770000|2022-05-16 23:46:10|132.41|130.11|132.42|130.12|132.45|130.15|132.41|130.11|9
1652744780000|2022-05-16 23:46:20|132.46|130.16|132.5|130.2|132.5|130.2|132.46|130.16|6
1652744790000|2022-05-16 23:46:30|132.52|130.22|132.74|130.44|132.74|130.44|132.52|130.22|10
1652744800000|2022-05-16 23:46:40|132.75|130.45|132.74|130.44|132.75|130.45|132.73|130.43|3
1652744810000|2022-05-16 23:46:50|132.79|130.49|132.79|130.49|132.79|130.49|132.79|130.49|1
1652744820000|2022-05-16 23:47:00|132.8|130.5|132.72|130.42|132.81|130.51|132.72|130.42|9
1652744830000|2022-05-16 23:47:10|132.73|130.43|132.78|130.48|132.79|130.49|132.73|130.43|5
1652744840000|2022-05-16 23:47:20|132.77|130.47|132.73|130.43|132.77|130.47|132.73|130.43|4
1652744850000|2022-05-16 23:47:30|132.74|130.44|132.74|130.44|132.74|130.44|132.73|130.43|3
1652744860000|2022-05-16 23:47:40|132.73|130.43|132.77|130.47|132.77|130.47|132.73|130.43|5
1652744870000|2022-05-16 23:47:50|132.76|130.46|132.72|130.42|132.76|130.46|132.72|130.42|3
1652744880000|2022-05-16 23:48:00|132.73|130.43|132.82|130.52|132.82|130.52|132.73|130.43|3
1652744890000|2022-05-16 23:48:10|132.83|130.53|132.83|130.53|132.83|130.53|132.83|130.53|1
1652744900000|2022-05-16 23:48:20|132.84|130.54|132.85|130.55|132.85|130.55|132.84|130.54|2
1652744910000|2022-05-16 23:48:30|132.84|130.54|132.81|130.51|132.84|130.54|132.81|130.51|4
1652744920000|2022-05-16 23:48:40|132.8|130.5|132.8|130.5|132.8|130.5|132.8|130.5|1
1652744930000|2022-05-16 23:48:50|132.79|130.49|132.81|130.51|132.81|130.51|132.79|130.49|3
1652744940000|2022-05-16 23:49:00|132.82|130.52|132.89|130.59|132.89|130.59|132.82|130.52|5
1652744950000|2022-05-16 23:49:10|132.96|130.66|133|130.7|133|130.7|132.96|130.66|4
1652744960000|2022-05-16 23:49:20|132.99|130.69|132.97|130.67|132.99|130.69|132.92|130.62|8
1652744970000|2022-05-16 23:49:30|132.96|130.66|132.9|130.6|132.96|130.66|132.9|130.6|4
1652745000000|2022-05-16 23:50:00|132.91|130.61|133.04|130.74|133.05|130.75|132.91|130.61|8
1652745010000|2022-05-16 23:50:10|133|130.7|133.02|130.72|133.04|130.74|133|130.7|5
1652745040000|2022-05-16 23:50:40|132.99|130.69|132.93|130.63|132.99|130.69|132.93|130.63|4
1652745050000|2022-05-16 23:50:50|132.91|130.61|132.82|130.52|132.91|130.61|132.82|130.52|5
1652745060000|2022-05-16 23:51:00|132.81|130.51|132.73|130.43|132.81|130.51|132.72|130.42|7
1652745070000|2022-05-16 23:51:10|132.72|130.42|132.72|130.42|132.72|130.42|132.72|130.42|1
1652745090000|2022-05-16 23:51:30|132.73|130.43|132.73|130.43|132.73|130.43|132.73|130.43|1
1652745100000|2022-05-16 23:51:40|132.74|130.44|132.9|130.6|132.9|130.6|132.74|130.44|9
1652745110000|2022-05-16 23:51:50|132.89|130.59|132.9|130.6|132.9|130.6|132.89|130.59|2
1652745120000|2022-05-16 23:52:00|132.91|130.61|132.93|130.63|132.93|130.63|132.91|130.61|3
1652745130000|2022-05-16 23:52:10|132.92|130.62|132.92|130.62|132.92|130.62|132.92|130.62|1
1652745180000|2022-05-16 23:53:00|132.93|130.63|132.93|130.63|132.95|130.65|132.93|130.63|5
1652745190000|2022-05-16 23:53:10|132.94|130.64|133.04|130.74|133.04|130.74|132.94|130.64|7
1652745200000|2022-05-16 23:53:20|133.03|130.73|133.03|130.73|133.03|130.73|133.03|130.73|1
1652745210000|2022-05-16 23:53:30|133.02|130.72|133.01|130.71|133.03|130.73|133.01|130.71|4
1652745220000|2022-05-16 23:53:40|133|130.7|132.91|130.61|133|130.7|132.9|130.6|7
1652745230000|2022-05-16 23:53:50|132.9|130.6|132.89|130.59|132.9|130.6|132.88|130.58|3
1652745240000|2022-05-16 23:54:00|132.9|130.6|133|130.7|133.02|130.72|132.9|130.6|8
1652745250000|2022-05-16 23:54:10|133.01|130.71|132.93|130.63|133.01|130.71|132.93|130.63|7
1652745260000|2022-05-16 23:54:20|132.92|130.62|132.89|130.59|132.92|130.62|132.88|130.58|3
1652745270000|2022-05-16 23:54:30|132.88|130.58|132.82|130.52|132.88|130.58|132.82|130.52|5
1652745300000|2022-05-16 23:55:00|132.83|130.53|132.84|130.54|132.84|130.54|132.83|130.53|2
1652745310000|2022-05-16 23:55:10|132.83|130.53|132.83|130.53|132.83|130.53|132.83|130.53|1
1652745320000|2022-05-16 23:55:20|132.75|130.45|132.75|130.45|132.75|130.45|132.75|130.45|1
1652745330000|2022-05-16 23:55:30|132.76|130.46|132.74|130.44|132.76|130.46|132.74|130.44|3
1652745350000|2022-05-16 23:55:50|132.73|130.43|132.75|130.45|132.75|130.45|132.73|130.43|2
1652745360000|2022-05-16 23:56:00|132.79|130.49|132.89|130.59|132.89|130.59|132.79|130.49|10
1652745370000|2022-05-16 23:56:10|132.9|130.6|132.86|130.56|132.9|130.6|132.86|130.56|4
1652745380000|2022-05-16 23:56:20|132.87|130.57|132.89|130.59|132.91|130.61|132.87|130.57|7
1652745390000|2022-05-16 23:56:30|132.86|130.56|132.84|130.54|132.86|130.56|132.84|130.54|5
1652745400000|2022-05-16 23:56:40|132.85|130.55|132.89|130.59|132.89|130.59|132.85|130.55|3
1652745410000|2022-05-16 23:56:50|132.9|130.6|132.9|130.6|132.91|130.61|132.88|130.58|6
1652745420000|2022-05-16 23:57:00|132.89|130.59|132.82|130.52|132.89|130.59|132.82|130.52|6
1652745430000|2022-05-16 23:57:10|132.76|130.46|132.72|130.42|132.76|130.46|132.72|130.42|6
1652745440000|2022-05-16 23:57:20|132.56|130.26|132.51|130.21|132.56|130.26|132.5|130.2|9
1652745450000|2022-05-16 23:57:30|132.53|130.23|132.44|130.14|132.53|130.23|132.44|130.14|10
1652745460000|2022-05-16 23:57:40|132.42|130.12|132.37|130.07|132.42|130.12|132.37|130.07|5
1652745470000|2022-05-16 23:57:50|132.36|130.06|132.26|129.96|132.36|130.06|131.98|129.68|10
1652745480000|2022-05-16 23:58:00|132.3|130|132.4|130.1|132.4|130.1|132.3|130|7
1652745490000|2022-05-16 23:58:10|132.42|130.12|132.35|130.05|132.42|130.12|132.35|130.05|9
1652745500000|2022-05-16 23:58:20|132.37|130.07|132.39|130.09|132.39|130.09|132.37|130.07|2
1652745510000|2022-05-16 23:58:30|132.4|130.1|132.42|130.12|132.43|130.13|132.4|130.1|4
1652745530000|2022-05-16 23:58:50|132.43|130.13|132.44|130.14|132.44|130.14|132.43|130.13|2
1652745540000|2022-05-16 23:59:00|132.45|130.15|132.52|130.22|132.52|130.22|132.45|130.15|6
1652745550000|2022-05-16 23:59:10|132.53|130.23|132.64|130.34|132.69|130.39|132.53|130.23|11
1652745560000|2022-05-16 23:59:20|132.63|130.33|132.63|130.33|132.63|130.33|132.63|130.33|1
1652745570000|2022-05-16 23:59:30|132.64|130.34|132.68|130.38|132.68|130.38|132.64|130.34|4
1652745580000|2022-05-16 23:59:40|132.69|130.39|132.72|130.42|132.73|130.43|132.69|130.39|7
1652745590000|2022-05-16 23:59:50|132.71|130.41|132.72|130.42|132.72|130.42|132.71|130.41|2
1652745600000|2022-05-17 00:00:00|132.74|130.44|132.74|130.44|132.74|130.44|132.74|130.44|1
1652745610000|2022-05-17 00:00:10|132.75|130.45|132.75|130.45|132.75|130.45|132.75|130.45|1
1652745620000|2022-05-17 00:00:20|132.77|130.47|132.83|130.53|132.83|130.53|132.77|130.47|7
1652745630000|2022-05-17 00:00:30|132.84|130.54|132.94|130.64|132.94|130.64|132.84|130.54|6
1652745640000|2022-05-17 00:00:40|132.95|130.65|132.95|130.65|132.95|130.65|132.94|130.64|3
1652745660000|2022-05-17 00:01:00|132.96|130.66|132.98|130.68|133|130.7|132.96|130.66|3
1652745670000|2022-05-17 00:01:10|132.97|130.67|132.96|130.66|132.97|130.67|132.95|130.65|4
1652745680000|2022-05-17 00:01:20|132.97|130.67|132.98|130.68|132.98|130.68|132.97|130.67|2
1652745690000|2022-05-17 00:01:30|132.97|130.67|132.95|130.65|132.97|130.67|132.95|130.65|3
1652745700000|2022-05-17 00:01:40|132.94|130.64|132.85|130.55|132.94|130.64|132.85|130.55|6
1652745720000|2022-05-17 00:02:00|132.84|130.54|132.76|130.46|132.84|130.54|132.76|130.46|6
1652745730000|2022-05-17 00:02:10|132.74|130.44|132.73|130.43|132.74|130.44|132.69|130.39|10
1652745740000|2022-05-17 00:02:20|132.74|130.44|132.81|130.51|132.81|130.51|132.74|130.44|6
1652745750000|2022-05-17 00:02:30|132.79|130.49|132.98|130.68|132.98|130.68|132.76|130.46|17
1652745760000|2022-05-17 00:02:40|132.96|130.66|132.87|130.57|132.96|130.66|132.86|130.56|7
1652745770000|2022-05-17 00:02:50|132.86|130.56|132.66|130.36|132.87|130.57|132.66|130.36|12
1652745780000|2022-05-17 00:03:00|132.65|130.35|132.5|130.2|132.65|130.35|132.5|130.2|16
1652745790000|2022-05-17 00:03:10|132.49|130.19|132.33|130.03|132.49|130.19|132.33|130.03|14
1652745800000|2022-05-17 00:03:20|132.32|130.02|132.28|129.98|132.32|130.02|132.28|129.98|5
1652745810000|2022-05-17 00:03:30|132.27|129.97|132.3|130|132.31|130.01|132.27|129.97|3
1652745820000|2022-05-17 00:03:40|132.31|130.01|132.37|130.07|132.42|130.12|132.31|130.01|10
1652745830000|2022-05-17 00:03:50|132.38|130.08|132.65|130.35|132.65|130.35|132.38|130.08|14
1652745840000|2022-05-17 00:04:00|132.66|130.36|132.78|130.48|132.78|130.48|132.66|130.36|15
1652745850000|2022-05-17 00:04:10|132.79|130.49|132.77|130.47|132.79|130.49|132.77|130.47|5
1652745860000|2022-05-17 00:04:20|132.78|130.48|132.79|130.49|132.8|130.5|132.76|130.46|11
1652745870000|2022-05-17 00:04:30|132.82|130.52|132.68|130.38|132.82|130.52|132.68|130.38|9
1652745880000|2022-05-17 00:04:40|132.67|130.37|132.59|130.29|132.67|130.37|132.53|130.23|19
1652745890000|2022-05-17 00:04:50|132.6|130.3|132.59|130.29|132.6|130.3|132.59|130.29|2
1652745900000|2022-05-17 00:05:00|132.58|130.28|132.55|130.25|132.58|130.28|132.55|130.25|4
1652745910000|2022-05-17 00:05:10|132.59|130.29|132.75|130.45|132.75|130.45|132.59|130.29|12
1652745920000|2022-05-17 00:05:20|132.78|130.48|132.8|130.5|132.81|130.51|132.78|130.48|5
1652745930000|2022-05-17 00:05:30|132.79|130.49|132.71|130.41|132.79|130.49|132.71|130.41|8
1652745940000|2022-05-17 00:05:40|132.72|130.42|132.8|130.5|132.8|130.5|132.72|130.42|6
1652745950000|2022-05-17 00:05:50|132.82|130.52|132.89|130.59|132.89|130.59|132.8|130.5|10
1652745960000|2022-05-17 00:06:00|132.87|130.57|132.81|130.51|132.87|130.57|132.81|130.51|4
1652745970000|2022-05-17 00:06:10|132.8|130.5|132.8|130.5|132.81|130.51|132.77|130.47|6
1652745980000|2022-05-17 00:06:20|132.85|130.55|132.83|130.53|132.88|130.58|132.83|130.53|13
1652745990000|2022-05-17 00:06:30|132.82|130.52|132.74|130.44|132.82|130.52|132.73|130.43|8
1652746000000|2022-05-17 00:06:40|132.73|130.43|132.72|130.42|132.74|130.44|132.7|130.4|5
1652746020000|2022-05-17 00:07:00|132.73|130.43|132.85|130.55|132.86|130.56|132.73|130.43|9
1652746030000|2022-05-17 00:07:10|132.86|130.56|132.87|130.57|132.87|130.57|132.86|130.56|2
1652746040000|2022-05-17 00:07:20|132.88|130.58|132.86|130.56|132.9|130.6|132.86|130.56|5
1652746050000|2022-05-17 00:07:30|132.85|130.55|132.72|130.42|132.85|130.55|132.72|130.42|10
1652746060000|2022-05-17 00:07:40|132.73|130.43|132.85|130.55|132.85|130.55|132.73|130.43|12
1652746070000|2022-05-17 00:07:50|132.87|130.57|132.86|130.56|132.89|130.59|132.85|130.55|5
1652746080000|2022-05-17 00:08:00|132.87|130.57|132.89|130.59|132.89|130.59|132.87|130.57|3
1652746090000|2022-05-17 00:08:10|132.9|130.6|132.88|130.58|132.9|130.6|132.87|130.57|3
1652746100000|2022-05-17 00:08:20|132.9|130.6|132.94|130.64|132.97|130.67|132.9|130.6|11
1652746110000|2022-05-17 00:08:30|132.93|130.63|132.86|130.56|132.93|130.63|132.85|130.55|6
1652746120000|2022-05-17 00:08:40|132.87|130.57|132.85|130.55|132.89|130.59|132.85|130.55|7
1652746130000|2022-05-17 00:08:50|132.86|130.56|132.86|130.56|132.87|130.57|132.86|130.56|3
1652746140000|2022-05-17 00:09:00|132.85|130.55|132.77|130.47|132.85|130.55|132.77|130.47|5
1652746150000|2022-05-17 00:09:10|132.76|130.46|132.67|130.37|132.76|130.46|132.67|130.37|8
1652746160000|2022-05-17 00:09:20|132.66|130.36|132.6|130.3|132.66|130.36|132.6|130.3|9
1652746170000|2022-05-17 00:09:30|132.54|130.24|132.69|130.39|132.69|130.39|132.54|130.24|8
1652746180000|2022-05-17 00:09:40|132.7|130.4|132.89|130.59|132.89|130.59|132.7|130.4|13
1652746190000|2022-05-17 00:09:50|132.92|130.62|132.95|130.65|132.97|130.67|132.92|130.62|6
1652746200000|2022-05-17 00:10:00|132.96|130.66|132.99|130.69|132.99|130.69|132.96|130.66|6
1652746210000|2022-05-17 00:10:10|133.05|130.75|133.04|130.74|133.06|130.76|133.03|130.73|4
1652746220000|2022-05-17 00:10:20|133.05|130.75|133.03|130.73|133.05|130.75|133.03|130.73|3
1652746230000|2022-05-17 00:10:30|133.04|130.74|133.05|130.75|133.05|130.75|133.04|130.74|4
1652746240000|2022-05-17 00:10:40|133.04|130.74|133.02|130.72|133.04|130.74|132.99|130.69|5
1652746260000|2022-05-17 00:11:00|133.04|130.74|133.1|130.8|133.11|130.81|133.04|130.74|7
1652746270000|2022-05-17 00:11:10|133.12|130.82|133.17|130.87|133.18|130.88|133.12|130.82|5
1652746280000|2022-05-17 00:11:20|133.15|130.85|133.12|130.82|133.15|130.85|133.1|130.8|4
1652746290000|2022-05-17 00:11:30|133.17|130.87|133.17|130.87|133.18|130.88|133.17|130.87|3
1652746300000|2022-05-17 00:11:40|133.18|130.88|133.35|131.05|133.35|131.05|133.18|130.88|17
1652746310000|2022-05-17 00:11:50|133.36|131.06|133.35|131.05|133.36|131.06|133.34|131.04|3
1652746320000|2022-05-17 00:12:00|133.36|131.06|133.48|131.18|133.48|131.18|133.35|131.05|7
1652746330000|2022-05-17 00:12:10|133.49|131.19|133.58|131.28|133.58|131.28|133.49|131.19|8
1652746340000|2022-05-17 00:12:20|133.57|131.27|133.63|131.33|133.63|131.33|133.56|131.26|10
1652746350000|2022-05-17 00:12:30|133.61|131.31|133.52|131.22|133.61|131.31|133.52|131.22|6
1652746360000|2022-05-17 00:12:40|133.51|131.21|133.55|131.25|133.55|131.25|133.51|131.21|4
1652746370000|2022-05-17 00:12:50|133.56|131.26|133.63|131.33|133.63|131.33|133.56|131.26|5
1652746380000|2022-05-17 00:13:00|133.64|131.34|133.66|131.36|133.66|131.36|133.63|131.33|11
1652746390000|2022-05-17 00:13:10|133.67|131.37|133.68|131.38|133.68|131.38|133.67|131.37|2
1652746400000|2022-05-17 00:13:20|133.69|131.39|133.78|131.48|133.78|131.48|133.69|131.39|5
1652746410000|2022-05-17 00:13:30|133.76|131.46|133.71|131.41|133.78|131.48|133.71|131.41|5
1652746420000|2022-05-17 00:13:40|133.66|131.36|133.65|131.35|133.66|131.36|133.63|131.33|7
1652746430000|2022-05-17 00:13:50|133.64|131.34|133.52|131.22|133.65|131.35|133.51|131.21|15
1652746440000|2022-05-17 00:14:00|133.51|131.21|133.44|131.14|133.52|131.22|133.44|131.14|10
1652746450000|2022-05-17 00:14:10|133.43|131.13|133.51|131.21|133.51|131.21|133.41|131.11|9
1652746460000|2022-05-17 00:14:20|133.53|131.23|133.51|131.21|133.54|131.24|133.51|131.21|3
1652746470000|2022-05-17 00:14:30|133.52|131.22|133.48|131.18|133.53|131.23|133.48|131.18|15
1652746480000|2022-05-17 00:14:40|133.47|131.17|133.4|131.1|133.47|131.17|133.39|131.09|6
1652746490000|2022-05-17 00:14:50|133.41|131.11|133.41|131.11|133.42|131.12|133.41|131.11|3
1652746500000|2022-05-17 00:15:00|133.4|131.1|133.44|131.14|133.44|131.14|133.35|131.05|11
1652746510000|2022-05-17 00:15:10|133.48|131.18|133.54|131.24|133.55|131.25|133.48|131.18|9
1652746520000|2022-05-17 00:15:20|133.55|131.25|133.54|131.24|133.55|131.25|133.54|131.24|2
1652746530000|2022-05-17 00:15:30|133.53|131.23|133.5|131.2|133.54|131.24|133.5|131.2|4
1652746540000|2022-05-17 00:15:40|133.49|131.19|133.59|131.29|133.59|131.29|133.49|131.19|6
1652746550000|2022-05-17 00:15:50|133.6|131.3|133.58|131.28|133.6|131.3|133.58|131.28|3
1652746560000|2022-05-17 00:16:00|133.59|131.29|133.66|131.36|133.66|131.36|133.59|131.29|6
1652746570000|2022-05-17 00:16:10|133.67|131.37|133.77|131.47|133.8|131.5|133.67|131.37|13
1652746580000|2022-05-17 00:16:20|133.78|131.48|133.8|131.5|133.8|131.5|133.78|131.48|5
1652746590000|2022-05-17 00:16:30|133.79|131.49|133.78|131.48|133.79|131.49|133.76|131.46|7
1652746600000|2022-05-17 00:16:40|133.79|131.49|133.84|131.54|133.84|131.54|133.79|131.49|8
1652746610000|2022-05-17 00:16:50|133.85|131.55|133.94|131.64|133.94|131.64|133.84|131.54|7
1652746620000|2022-05-17 00:17:00|133.97|131.67|133.99|131.69|134.07|131.77|133.97|131.67|18
1652746630000|2022-05-17 00:17:10|133.95|131.65|133.9|131.6|133.96|131.66|133.87|131.57|11
1652746640000|2022-05-17 00:17:20|133.91|131.61|133.94|131.64|133.97|131.67|133.91|131.61|9
1652746650000|2022-05-17 00:17:30|133.93|131.63|133.92|131.62|133.94|131.64|133.91|131.61|6
1652746660000|2022-05-17 00:17:40|133.91|131.61|133.94|131.64|133.94|131.64|133.9|131.6|6
1652746670000|2022-05-17 00:17:50|133.93|131.63|133.95|131.65|133.97|131.67|133.91|131.61|9
1652746680000|2022-05-17 00:18:00|133.94|131.64|133.98|131.68|133.98|131.68|133.94|131.64|4
1652746690000|2022-05-17 00:18:10|133.97|131.67|134.05|131.75|134.06|131.76|133.94|131.64|14
1652746700000|2022-05-17 00:18:20|134.04|131.74|134.03|131.73|134.04|131.74|134.03|131.73|2
1652746710000|2022-05-17 00:18:30|134.04|131.74|134.03|131.73|134.04|131.74|134|131.7|5
1652746720000|2022-05-17 00:18:40|134.01|131.71|134.2|131.9|134.2|131.9|134.01|131.71|8
1652746730000|2022-05-17 00:18:50|134.19|131.89|134.19|131.89|134.19|131.89|134.19|131.89|1
1652746740000|2022-05-17 00:19:00|134.2|131.9|134.22|131.92|134.22|131.92|134.2|131.9|7
1652746750000|2022-05-17 00:19:10|134.21|131.91|134.23|131.93|134.23|131.93|134.2|131.9|8
1652746760000|2022-05-17 00:19:20|134.24|131.94|134.2|131.9|134.24|131.94|134.2|131.9|8
1652746770000|2022-05-17 00:19:30|134.19|131.89|134.19|131.89|134.19|131.89|134.19|131.89|1
1652746780000|2022-05-17 00:19:40|134.17|131.87|134.2|131.9|134.2|131.9|134.16|131.86|8
1652746790000|2022-05-17 00:19:50|134.19|131.89|134.19|131.89|134.21|131.91|134.17|131.87|7
1652746800000|2022-05-17 00:20:00|134.26|131.96|134.23|131.93|134.26|131.96|134.22|131.92|6
1652746810000|2022-05-17 00:20:10|134.22|131.92|134.28|131.98|134.28|131.98|134.22|131.92|5
1652746820000|2022-05-17 00:20:20|134.31|132.01|134.31|132.01|134.32|132.02|134.3|132|10
1652746830000|2022-05-17 00:20:30|134.3|132|134.3|132|134.3|132|134.3|132|1
1652746840000|2022-05-17 00:20:40|134.28|131.98|134.17|131.87|134.28|131.98|134.17|131.87|12
1652746850000|2022-05-17 00:20:50|134.18|131.88|134.18|131.88|134.18|131.88|134.18|131.88|1
1652746860000|2022-05-17 00:21:00|134.2|131.9|134.17|131.87|134.23|131.93|134.17|131.87|7
1652746870000|2022-05-17 00:21:10|134.18|131.88|134.2|131.9|134.2|131.9|134.18|131.88|2
1652746880000|2022-05-17 00:21:20|134.19|131.89|134.22|131.92|134.23|131.93|134.17|131.87|12
1652746890000|2022-05-17 00:21:30|134.2|131.9|134.24|131.94|134.24|131.94|134.17|131.87|14
1652746900000|2022-05-17 00:21:40|134.23|131.93|134.25|131.95|134.25|131.95|134.23|131.93|3
1652746910000|2022-05-17 00:21:50|134.24|131.94|134.2|131.9|134.24|131.94|134.2|131.9|4
1652746920000|2022-05-17 00:22:00|134.19|131.89|134.26|131.96|134.26|131.96|134.19|131.89|6
1652746930000|2022-05-17 00:22:10|134.25|131.95|134.27|131.97|134.27|131.97|134.25|131.95|5
1652746940000|2022-05-17 00:22:20|134.26|131.96|134.27|131.97|134.27|131.97|134.26|131.96|2
1652746950000|2022-05-17 00:22:30|134.28|131.98|134.27|131.97|134.28|131.98|134.26|131.96|3
1652746960000|2022-05-17 00:22:40|134.28|131.98|134.42|132.12|134.43|132.13|134.26|131.96|15
1652746970000|2022-05-17 00:22:50|134.43|132.13|134.49|132.19|134.5|132.2|134.43|132.13|8
1652746980000|2022-05-17 00:23:00|134.5|132.2|134.46|132.16|134.5|132.2|134.44|132.14|6
1652746990000|2022-05-17 00:23:10|134.44|132.14|134.43|132.13|134.44|132.14|134.43|132.13|2
1652747000000|2022-05-17 00:23:20|134.41|132.11|134.4|132.1|134.41|132.11|134.4|132.1|2
1652747010000|2022-05-17 00:23:30|134.41|132.11|134.39|132.09|134.43|132.13|134.38|132.08|6
1652747020000|2022-05-17 00:23:40|134.4|132.1|134.46|132.16|134.46|132.16|134.4|132.1|5
1652747030000|2022-05-17 00:23:50|134.47|132.17|134.46|132.16|134.47|132.17|134.46|132.16|2
1652747040000|2022-05-17 00:24:00|134.47|132.17|134.48|132.18|134.48|132.18|134.47|132.17|2
1652747050000|2022-05-17 00:24:10|134.47|132.17|134.4|132.1|134.47|132.17|134.4|132.1|2
1652747060000|2022-05-17 00:24:20|134.41|132.11|134.41|132.11|134.41|132.11|134.4|132.1|3
1652747070000|2022-05-17 00:24:30|134.42|132.12|134.34|132.04|134.42|132.12|134.34|132.04|4
1652747080000|2022-05-17 00:24:40|134.33|132.03|134.33|132.03|134.36|132.06|134.31|132.01|11
1652747090000|2022-05-17 00:24:50|134.31|132.01|134.3|132|134.31|132.01|134.3|132|2
1652747100000|2022-05-17 00:25:00|134.28|131.98|134.39|132.09|134.39|132.09|134.28|131.98|8
1652747110000|2022-05-17 00:25:10|134.4|132.1|134.46|132.16|134.46|132.16|134.4|132.1|6
1652747130000|2022-05-17 00:25:30|134.45|132.15|134.36|132.06|134.45|132.15|134.36|132.06|4
1652747140000|2022-05-17 00:25:40|134.35|132.05|134.35|132.05|134.35|132.05|134.35|132.05|1
1652747150000|2022-05-17 00:25:50|134.34|132.04|134.29|131.99|134.34|132.04|134.28|131.98|6
1652747160000|2022-05-17 00:26:00|134.28|131.98|134.24|131.94|134.28|131.98|134.24|131.94|4
1652747170000|2022-05-17 00:26:10|134.23|131.93|134.17|131.87|134.23|131.93|134.17|131.87|5
1652747180000|2022-05-17 00:26:20|134.16|131.86|134.16|131.86|134.16|131.86|134.16|131.86|1
1652747190000|2022-05-17 00:26:30|134.15|131.85|134.14|131.84|134.15|131.85|134.14|131.84|2
1652747200000|2022-05-17 00:26:40|134.15|131.85|134.15|131.85|134.16|131.86|134.15|131.85|3
1652747210000|2022-05-17 00:26:50|134.14|131.84|134.14|131.84|134.14|131.84|134.14|131.84|1
1652747220000|2022-05-17 00:27:00|134.15|131.85|134.14|131.84|134.15|131.85|134.14|131.84|2
1652747250000|2022-05-17 00:27:30|134.13|131.83|134.12|131.82|134.13|131.83|134.12|131.82|2
1652747340000|2022-05-17 00:29:00|134.11|131.81|134.26|131.96|134.26|131.96|134.1|131.8|10
1652747350000|2022-05-17 00:29:10|134.27|131.97|134.27|131.97|134.29|131.99|134.25|131.95|13
1652747360000|2022-05-17 00:29:20|134.28|131.98|134.28|131.98|134.28|131.98|134.28|131.98|1
1652747390000|2022-05-17 00:29:50|134.29|131.99|134.23|131.93|134.29|131.99|134.23|131.93|6
1652747400000|2022-05-17 00:30:00|134.22|131.92|134.39|132.09|134.39|132.09|134.21|131.91|13
1652747410000|2022-05-17 00:30:10|134.42|132.12|134.19|131.89|134.43|132.13|134.19|131.89|16
1652747420000|2022-05-17 00:30:20|134.18|131.88|134.17|131.87|134.18|131.88|134.17|131.87|2
1652747470000|2022-05-17 00:31:10|134.16|131.86|134.16|131.86|134.16|131.86|134.16|131.86|1
1652747490000|2022-05-17 00:31:30|134.17|131.87|134.19|131.89|134.19|131.89|134.17|131.87|2
1652747500000|2022-05-17 00:31:40|134.18|131.88|134|131.7|134.18|131.88|134|131.7|11
1652747530000|2022-05-17 00:32:10|133.98|131.68|133.98|131.68|133.98|131.68|133.98|131.68|1
1652747540000|2022-05-17 00:32:20|133.97|131.67|133.96|131.66|133.97|131.67|133.95|131.65|4
1652747550000|2022-05-17 00:32:30|133.95|131.65|133.96|131.66|133.96|131.66|133.89|131.59|7
1652747560000|2022-05-17 00:32:40|134.02|131.72|134.04|131.74|134.07|131.77|134.01|131.71|12
1652747580000|2022-05-17 00:33:00|134|131.7|133.95|131.65|134|131.7|133.95|131.65|4
1652747590000|2022-05-17 00:33:10|133.93|131.63|133.93|131.63|133.93|131.63|133.92|131.62|3
1652747600000|2022-05-17 00:33:20|133.96|131.66|133.99|131.69|133.99|131.69|133.96|131.66|10
1652747610000|2022-05-17 00:33:30|134|131.7|134.05|131.75|134.07|131.77|134|131.7|13
1652747620000|2022-05-17 00:33:40|134.06|131.76|134.06|131.76|134.06|131.76|134.06|131.76|1
1652747630000|2022-05-17 00:33:50|134.07|131.77|134.27|131.97|134.27|131.97|134.07|131.77|12
1652747640000|2022-05-17 00:34:00|134.28|131.98|134.29|131.99|134.29|131.99|134.28|131.98|2
1652747650000|2022-05-17 00:34:10|134.34|132.04|134.34|132.04|134.35|132.05|134.32|132.02|5
1652747660000|2022-05-17 00:34:20|134.33|132.03|134.33|132.03|134.33|132.03|134.33|132.03|1
1652747670000|2022-05-17 00:34:30|134.34|132.04|134.36|132.06|134.36|132.06|134.34|132.04|2
1652747680000|2022-05-17 00:34:40|134.35|132.05|134.34|132.04|134.35|132.05|134.34|132.04|2
1652747690000|2022-05-17 00:34:50|134.35|132.05|134.38|132.08|134.38|132.08|134.35|132.05|4
1652747700000|2022-05-17 00:35:00|134.37|132.07|134.38|132.08|134.39|132.09|134.36|132.06|6
1652747710000|2022-05-17 00:35:10|134.37|132.07|134.37|132.07|134.38|132.08|134.37|132.07|7
1652747720000|2022-05-17 00:35:20|134.38|132.08|134.42|132.12|134.42|132.12|134.38|132.08|5
1652747730000|2022-05-17 00:35:30|134.41|132.11|134.39|132.09|134.41|132.11|134.38|132.08|10
1652747750000|2022-05-17 00:35:50|134.37|132.07|134.28|131.98|134.37|132.07|134.28|131.98|9
1652747760000|2022-05-17 00:36:00|134.29|131.99|134.37|132.07|134.37|132.07|134.29|131.99|7
1652747770000|2022-05-17 00:36:10|134.36|132.06|134.47|132.17|134.47|132.17|134.36|132.06|10
1652747780000|2022-05-17 00:36:20|134.46|132.16|134.53|132.23|134.55|132.25|134.46|132.16|7
1652747790000|2022-05-17 00:36:30|134.54|132.24|134.55|132.25|134.55|132.25|134.54|132.24|2
1652747800000|2022-05-17 00:36:40|134.57|132.27|134.68|132.38|134.7|132.4|134.57|132.27|6
1652747810000|2022-05-17 00:36:50|134.69|132.39|134.69|132.39|134.69|132.39|134.69|132.39|1
1652747820000|2022-05-17 00:37:00|134.68|132.38|134.69|132.39|134.69|132.39|134.68|132.38|2
1652747830000|2022-05-17 00:37:10|134.7|132.4|134.82|132.52|134.82|132.52|134.7|132.4|10
1652747840000|2022-05-17 00:37:20|134.83|132.53|134.85|132.55|134.85|132.55|134.81|132.51|8
1652747850000|2022-05-17 00:37:30|134.84|132.54|134.8|132.5|134.84|132.54|134.79|132.49|3
1652747860000|2022-05-17 00:37:40|134.79|132.49|134.71|132.41|134.79|132.49|134.69|132.39|11
1652747870000|2022-05-17 00:37:50|134.72|132.42|134.76|132.46|134.76|132.46|134.72|132.42|5
1652747880000|2022-05-17 00:38:00|134.77|132.47|134.77|132.47|134.77|132.47|134.77|132.47|1
1652747890000|2022-05-17 00:38:10|134.76|132.46|134.66|132.36|134.76|132.46|134.66|132.36|10
1652747900000|2022-05-17 00:38:20|134.67|132.37|134.68|132.38|134.68|132.38|134.66|132.36|6
1652747910000|2022-05-17 00:38:30|134.67|132.37|134.68|132.38|134.68|132.38|134.67|132.37|2
1652747920000|2022-05-17 00:38:40|134.67|132.37|134.67|132.37|134.67|132.37|134.67|132.37|1
1652747930000|2022-05-17 00:38:50|134.68|132.38|134.75|132.45|134.75|132.45|134.68|132.38|4
1652747940000|2022-05-17 00:39:00|134.76|132.46|134.7|132.4|134.76|132.46|134.7|132.4|6
1652747980000|2022-05-17 00:39:40|134.71|132.41|134.69|132.39|134.75|132.45|134.69|132.39|6
1652747990000|2022-05-17 00:39:50|134.7|132.4|134.7|132.4|134.7|132.4|134.7|132.4|1
1652748000000|2022-05-17 00:40:00|134.69|132.39|134.68|132.38|134.69|132.39|134.68|132.38|2
1652748010000|2022-05-17 00:40:10|134.69|132.39|134.7|132.4|134.73|132.43|134.69|132.39|6
1652748020000|2022-05-17 00:40:20|134.64|132.34|134.67|132.37|134.67|132.37|134.61|132.31|6
1652748030000|2022-05-17 00:40:30|134.66|132.36|134.69|132.39|134.69|132.39|134.66|132.36|4
1652748040000|2022-05-17 00:40:40|134.7|132.4|134.7|132.4|134.7|132.4|134.7|132.4|1
1652748070000|2022-05-17 00:41:10|134.73|132.43|134.74|132.44|134.75|132.45|134.72|132.42|6
1652748080000|2022-05-17 00:41:20|134.75|132.45|134.8|132.5|134.83|132.53|134.75|132.45|8
1652748090000|2022-05-17 00:41:30|134.79|132.49|134.79|132.49|134.79|132.49|134.79|132.49|1
1652748100000|2022-05-17 00:41:40|134.8|132.5|134.81|132.51|134.81|132.51|134.8|132.5|2
1652748110000|2022-05-17 00:41:50|134.8|132.5|134.7|132.4|134.8|132.5|134.69|132.39|8
1652748120000|2022-05-17 00:42:00|134.69|132.39|134.63|132.33|134.69|132.39|134.63|132.33|4
1652748130000|2022-05-17 00:42:10|134.66|132.36|134.75|132.45|134.75|132.45|134.66|132.36|8
1652748140000|2022-05-17 00:42:20|134.76|132.46|134.75|132.45|134.77|132.47|134.75|132.45|4
1652748150000|2022-05-17 00:42:30|134.74|132.44|134.7|132.4|134.74|132.44|134.7|132.4|2
1652748160000|2022-05-17 00:42:40|134.71|132.41|134.74|132.44|134.74|132.44|134.71|132.41|4
1652748170000|2022-05-17 00:42:50|134.73|132.43|134.68|132.38|134.73|132.43|134.68|132.38|5
1652748180000|2022-05-17 00:43:00|134.67|132.37|134.72|132.42|134.72|132.42|134.67|132.37|3
1652748190000|2022-05-17 00:43:10|134.71|132.41|134.63|132.33|134.71|132.41|134.63|132.33|8
1652748200000|2022-05-17 00:43:20|134.62|132.32|134.63|132.33|134.63|132.33|134.62|132.32|2
1652748220000|2022-05-17 00:43:40|134.62|132.32|134.54|132.24|134.62|132.32|134.54|132.24|6
1652748230000|2022-05-17 00:43:50|134.53|132.23|134.53|132.23|134.53|132.23|134.52|132.22|3
1652748240000|2022-05-17 00:44:00|134.55|132.25|134.64|132.34|134.64|132.34|134.55|132.25|7
1652748250000|2022-05-17 00:44:10|134.63|132.33|134.62|132.32|134.63|132.33|134.62|132.32|2
1652748270000|2022-05-17 00:44:30|134.63|132.33|134.66|132.36|134.66|132.36|134.63|132.33|3
1652748280000|2022-05-17 00:44:40|134.65|132.35|134.65|132.35|134.65|132.35|134.64|132.34|3
1652748290000|2022-05-17 00:44:50|134.66|132.36|134.73|132.43|134.73|132.43|134.66|132.36|7
1652748310000|2022-05-17 00:45:10|134.76|132.46|134.75|132.45|134.79|132.49|134.75|132.45|9
1652748320000|2022-05-17 00:45:20|134.74|132.44|134.59|132.29|134.74|132.44|134.57|132.27|12
1652748330000|2022-05-17 00:45:30|134.6|132.3|134.54|132.24|134.6|132.3|134.53|132.23|9
1652748340000|2022-05-17 00:45:40|134.53|132.23|134.54|132.24|134.55|132.25|134.53|132.23|3
1652748360000|2022-05-17 00:46:00|134.55|132.25|134.58|132.28|134.58|132.28|134.55|132.25|3
1652748370000|2022-05-17 00:46:10|134.56|132.26|134.5|132.2|134.56|132.26|134.5|132.2|6
1652748380000|2022-05-17 00:46:20|134.53|132.23|134.52|132.22|134.53|132.23|134.52|132.22|2
1652748390000|2022-05-17 00:46:30|134.53|132.23|134.53|132.23|134.53|132.23|134.53|132.23|1
1652748400000|2022-05-17 00:46:40|134.52|132.22|134.52|132.22|134.52|132.22|134.52|132.22|1
1652748410000|2022-05-17 00:46:50|134.48|132.18|134.48|132.18|134.5|132.2|134.48|132.18|5
1652748420000|2022-05-17 00:47:00|134.49|132.19|134.52|132.22|134.57|132.27|134.44|132.14|15
1652748430000|2022-05-17 00:47:10|134.51|132.21|134.49|132.19|134.51|132.21|134.44|132.14|9
1652748440000|2022-05-17 00:47:20|134.5|132.2|134.64|132.34|134.68|132.38|134.5|132.2|9
1652748460000|2022-05-17 00:47:40|134.63|132.33|134.64|132.34|134.64|132.34|134.63|132.33|2
1652748470000|2022-05-17 00:47:50|134.67|132.37|134.64|132.34|134.68|132.38|134.64|132.34|5
1652748480000|2022-05-17 00:48:00|134.61|132.31|134.62|132.32|134.62|132.32|134.61|132.31|4
1652748490000|2022-05-17 00:48:10|134.63|132.33|134.64|132.34|134.64|132.34|134.63|132.33|2
1652748500000|2022-05-17 00:48:20|134.63|132.33|134.6|132.3|134.63|132.33|134.53|132.23|14
1652748510000|2022-05-17 00:48:30|134.59|132.29|134.64|132.34|134.64|132.34|134.56|132.26|6
1652748520000|2022-05-17 00:48:40|134.69|132.39|134.59|132.29|134.71|132.41|134.59|132.29|10
1652748530000|2022-05-17 00:48:50|134.57|132.27|134.52|132.22|134.58|132.28|134.52|132.22|7
1652748540000|2022-05-17 00:49:00|134.51|132.21|134.52|132.22|134.52|132.22|134.51|132.21|2
1652748560000|2022-05-17 00:49:20|134.51|132.21|134.47|132.17|134.51|132.21|134.47|132.17|3
1652748570000|2022-05-17 00:49:30|134.48|132.18|134.42|132.12|134.48|132.18|134.41|132.11|5
1652748580000|2022-05-17 00:49:40|134.41|132.11|134.4|132.1|134.42|132.12|134.38|132.08|5
1652748590000|2022-05-17 00:49:50|134.38|132.08|134.38|132.08|134.38|132.08|134.37|132.07|3
1652748600000|2022-05-17 00:50:00|134.37|132.07|134.53|132.23|134.53|132.23|134.32|132.02|17
1652748610000|2022-05-17 00:50:10|134.59|132.29|134.7|132.4|134.7|132.4|134.54|132.24|12
1652748620000|2022-05-17 00:50:20|134.71|132.41|134.74|132.44|134.76|132.46|134.7|132.4|9
1652748630000|2022-05-17 00:50:30|134.75|132.45|134.72|132.42|134.75|132.45|134.72|132.42|3
1652748640000|2022-05-17 00:50:40|134.73|132.43|134.67|132.37|134.74|132.44|134.64|132.34|17
1652748650000|2022-05-17 00:50:50|134.68|132.38|134.72|132.42|134.74|132.44|134.68|132.38|11
1652748660000|2022-05-17 00:51:00|134.69|132.39|134.72|132.42|134.72|132.42|134.67|132.37|11
1652748670000|2022-05-17 00:51:10|134.73|132.43|134.77|132.47|134.77|132.47|134.66|132.36|6
1652748680000|2022-05-17 00:51:20|134.78|132.48|134.82|132.52|134.82|132.52|134.78|132.48|7
1652748690000|2022-05-17 00:51:30|134.83|132.53|134.82|132.52|134.84|132.54|134.77|132.47|14
1652748700000|2022-05-17 00:51:40|134.8|132.5|134.78|132.48|134.8|132.5|134.76|132.46|8
1652748710000|2022-05-17 00:51:50|134.81|132.51|134.78|132.48|134.81|132.51|134.77|132.47|4
1652748720000|2022-05-17 00:52:00|134.79|132.49|134.8|132.5|134.84|132.54|134.78|132.48|15
1652748730000|2022-05-17 00:52:10|134.81|132.51|134.94|132.64|134.94|132.64|134.81|132.51|8
1652748740000|2022-05-17 00:52:20|134.93|132.63|135.01|132.71|135.02|132.72|134.92|132.62|17
1652748750000|2022-05-17 00:52:30|135|132.7|134.9|132.6|135|132.7|134.9|132.6|5
1652748760000|2022-05-17 00:52:40|134.91|132.61|134.8|132.5|134.92|132.62|134.79|132.49|10
1652748770000|2022-05-17 00:52:50|134.81|132.51|134.83|132.53|134.83|132.53|134.81|132.51|3
1652748780000|2022-05-17 00:53:00|134.84|132.54|134.84|132.54|134.91|132.61|134.84|132.54|8
1652748790000|2022-05-17 00:53:10|134.85|132.55|134.88|132.58|134.88|132.58|134.85|132.55|4
1652748800000|2022-05-17 00:53:20|134.89|132.59|134.9|132.6|134.9|132.6|134.89|132.59|4
1652748810000|2022-05-17 00:53:30|134.89|132.59|134.89|132.59|134.89|132.59|134.89|132.59|1
1652748820000|2022-05-17 00:53:40|134.9|132.6|134.98|132.68|135.01|132.71|134.9|132.6|10
1652748830000|2022-05-17 00:53:50|134.97|132.67|134.93|132.63|134.97|132.67|134.93|132.63|5
1652748840000|2022-05-17 00:54:00|134.91|132.61|134.87|132.57|134.91|132.61|134.86|132.56|5
1652748850000|2022-05-17 00:54:10|134.9|132.6|134.93|132.63|134.94|132.64|134.9|132.6|5
1652748860000|2022-05-17 00:54:20|134.94|132.64|134.99|132.69|135|132.7|134.94|132.64|8
1652748870000|2022-05-17 00:54:30|134.97|132.67|134.97|132.67|134.97|132.67|134.96|132.66|3
1652748880000|2022-05-17 00:54:40|134.98|132.68|135|132.7|135|132.7|134.98|132.68|3
1652748890000|2022-05-17 00:54:50|134.99|132.69|134.87|132.57|134.99|132.69|134.87|132.57|11
1652748920000|2022-05-17 00:55:20|134.86|132.56|134.81|132.51|134.86|132.56|134.81|132.51|5
1652748930000|2022-05-17 00:55:30|134.82|132.52|134.86|132.56|134.86|132.56|134.82|132.52|4
1652748940000|2022-05-17 00:55:40|134.87|132.57|134.89|132.59|134.9|132.6|134.86|132.56|5
1652748950000|2022-05-17 00:55:50|134.88|132.58|134.87|132.57|134.88|132.58|134.86|132.56|3
1652748960000|2022-05-17 00:56:00|134.88|132.58|134.89|132.59|134.89|132.59|134.87|132.57|5
1652748970000|2022-05-17 00:56:10|134.88|132.58|134.89|132.59|134.89|132.59|134.87|132.57|5
1652748980000|2022-05-17 00:56:20|134.88|132.58|134.87|132.57|134.88|132.58|134.84|132.54|7
1652749000000|2022-05-17 00:56:40|134.86|132.56|134.8|132.5|134.86|132.56|134.8|132.5|5
1652749020000|2022-05-17 00:57:00|134.79|132.49|134.73|132.43|134.79|132.49|134.72|132.42|6
1652749030000|2022-05-17 00:57:10|134.74|132.44|134.79|132.49|134.8|132.5|134.73|132.43|6
1652749050000|2022-05-17 00:57:30|134.78|132.48|134.82|132.52|134.82|132.52|134.77|132.47|5
1652749060000|2022-05-17 00:57:40|134.81|132.51|134.76|132.46|134.81|132.51|134.76|132.46|5
1652749070000|2022-05-17 00:57:50|134.75|132.45|134.72|132.42|134.75|132.45|134.72|132.42|3
1652749080000|2022-05-17 00:58:00|134.73|132.43|134.78|132.48|134.8|132.5|134.72|132.42|8
1652749090000|2022-05-17 00:58:10|134.77|132.47|134.79|132.49|134.79|132.49|134.77|132.47|3
1652749100000|2022-05-17 00:58:20|134.8|132.5|134.81|132.51|134.81|132.51|134.8|132.5|2
1652749110000|2022-05-17 00:58:30|134.82|132.52|134.82|132.52|134.82|132.52|134.82|132.52|1
1652749120000|2022-05-17 00:58:40|134.83|132.53|134.82|132.52|134.83|132.53|134.82|132.52|2
1652749130000|2022-05-17 00:58:50|134.83|132.53|134.84|132.54|134.84|132.54|134.83|132.53|2
1652749140000|2022-05-17 00:59:00|134.88|132.58|134.9|132.6|134.9|132.6|134.88|132.58|3
1652749150000|2022-05-17 00:59:10|134.98|132.68|134.99|132.69|135|132.7|134.98|132.68|6
1652749170000|2022-05-17 00:59:30|134.98|132.68|134.89|132.59|134.98|132.68|134.89|132.59|5
1652749180000|2022-05-17 00:59:40|134.88|132.58|134.8|132.5|134.88|132.58|134.8|132.5|7
1652749190000|2022-05-17 00:59:50|134.79|132.49|134.78|132.48|134.79|132.49|134.78|132.48|2
1652749200000|2022-05-17 01:00:00|134.79|132.49|134.83|132.53|134.9|132.6|134.79|132.49|10
1652749210000|2022-05-17 01:00:10|134.84|132.54|134.9|132.6|134.9|132.6|134.84|132.54|5
1652749220000|2022-05-17 01:00:20|134.91|132.61|134.95|132.65|134.95|132.65|134.89|132.59|6
1652749230000|2022-05-17 01:00:30|134.96|132.66|134.99|132.69|134.99|132.69|134.95|132.65|7
1652749240000|2022-05-17 01:00:40|134.97|132.67|135|132.7|135|132.7|134.97|132.67|8
1652749250000|2022-05-17 01:00:50|134.98|132.68|134.97|132.67|135|132.7|134.96|132.66|11
1652749260000|2022-05-17 01:01:00|134.96|132.66|134.97|132.67|134.98|132.68|134.96|132.66|5
1652749270000|2022-05-17 01:01:10|134.96|132.66|134.92|132.62|134.96|132.66|134.92|132.62|4
1652749280000|2022-05-17 01:01:20|134.91|132.61|134.87|132.57|134.91|132.61|134.87|132.57|5
1652749290000|2022-05-17 01:01:30|134.86|132.56|134.87|132.57|134.87|132.57|134.86|132.56|4
1652749300000|2022-05-17 01:01:40|134.86|132.56|134.85|132.55|134.86|132.56|134.85|132.55|2
1652749310000|2022-05-17 01:01:50|134.86|132.56|134.86|132.56|134.87|132.57|134.86|132.56|3
1652749320000|2022-05-17 01:02:00|134.76|132.46|134.71|132.41|134.78|132.48|134.7|132.4|10
1652749330000|2022-05-17 01:02:10|134.73|132.43|134.75|132.45|134.75|132.45|134.73|132.43|3
1652749360000|2022-05-17 01:02:40|134.74|132.44|134.73|132.43|134.74|132.44|134.73|132.43|2
1652749370000|2022-05-17 01:02:50|134.72|132.42|134.66|132.36|134.72|132.42|134.66|132.36|17
1652749380000|2022-05-17 01:03:00|134.65|132.35|134.62|132.32|134.65|132.35|134.62|132.32|4
1652749390000|2022-05-17 01:03:10|134.61|132.31|134.6|132.3|134.61|132.31|134.6|132.3|6
1652749400000|2022-05-17 01:03:20|134.61|132.31|134.61|132.31|134.61|132.31|134.6|132.3|3
1652749420000|2022-05-17 01:03:40|134.62|132.32|134.72|132.42|134.72|132.42|134.62|132.32|8
1652749430000|2022-05-17 01:03:50|134.71|132.41|134.74|132.44|134.77|132.47|134.71|132.41|5
1652749440000|2022-05-17 01:04:00|134.75|132.45|134.85|132.55|134.85|132.55|134.75|132.45|11
1652749450000|2022-05-17 01:04:10|134.84|132.54|134.79|132.49|134.85|132.55|134.79|132.49|9
1652749470000|2022-05-17 01:04:30|134.78|132.48|134.76|132.46|134.78|132.48|134.76|132.46|3
1652749480000|2022-05-17 01:04:40|134.75|132.45|134.76|132.46|134.76|132.46|134.75|132.45|2
1652749500000|2022-05-17 01:05:00|134.77|132.47|134.79|132.49|134.79|132.49|134.77|132.47|2
1652749510000|2022-05-17 01:05:10|134.81|132.51|134.81|132.51|134.81|132.51|134.81|132.51|1
1652749520000|2022-05-17 01:05:20|134.84|132.54|134.84|132.54|134.85|132.55|134.84|132.54|3
1652749530000|2022-05-17 01:05:30|134.8|132.5|134.76|132.46|134.8|132.5|134.76|132.46|4
1652749560000|2022-05-17 01:06:00|134.77|132.47|134.8|132.5|134.8|132.5|134.77|132.47|2
1652749570000|2022-05-17 01:06:10|134.79|132.49|134.76|132.46|134.79|132.49|134.76|132.46|4
1652749580000|2022-05-17 01:06:20|134.75|132.45|134.7|132.4|134.75|132.45|134.7|132.4|5
1652749590000|2022-05-17 01:06:30|134.69|132.39|134.75|132.45|134.75|132.45|134.69|132.39|5
1652749600000|2022-05-17 01:06:40|134.76|132.46|134.76|132.46|134.76|132.46|134.76|132.46|1
1652749610000|2022-05-17 01:06:50|134.75|132.45|134.73|132.43|134.76|132.46|134.72|132.42|5
1652749620000|2022-05-17 01:07:00|134.72|132.42|134.74|132.44|134.74|132.44|134.68|132.38|8
1652749630000|2022-05-17 01:07:10|134.73|132.43|134.67|132.37|134.73|132.43|134.66|132.36|7
1652749640000|2022-05-17 01:07:20|134.66|132.36|134.66|132.36|134.66|132.36|134.66|132.36|1
1652749660000|2022-05-17 01:07:40|134.6|132.3|134.57|132.27|134.6|132.3|134.57|132.27|3
1652749680000|2022-05-17 01:08:00|134.58|132.28|134.65|132.35|134.67|132.37|134.58|132.28|5
1652749690000|2022-05-17 01:08:10|134.66|132.36|134.67|132.37|134.67|132.37|134.66|132.36|2
1652749700000|2022-05-17 01:08:20|134.7|132.4|134.69|132.39|134.7|132.4|134.69|132.39|2
1652749710000|2022-05-17 01:08:30|134.68|132.38|134.67|132.37|134.68|132.38|134.67|132.37|2
1652749720000|2022-05-17 01:08:40|134.65|132.35|134.57|132.27|134.65|132.35|134.57|132.27|8
1652749730000|2022-05-17 01:08:50|134.56|132.26|134.54|132.24|134.56|132.26|134.52|132.22|5
1652749740000|2022-05-17 01:09:00|134.52|132.22|134.37|132.07|134.52|132.22|134.37|132.07|14
1652749750000|2022-05-17 01:09:10|134.38|132.08|134.25|131.95|134.38|132.08|134.24|131.94|14
1652749760000|2022-05-17 01:09:20|134.26|131.96|134.39|132.09|134.39|132.09|134.26|131.96|9
1652749770000|2022-05-17 01:09:30|134.4|132.1|134.43|132.13|134.45|132.15|134.4|132.1|11
1652749780000|2022-05-17 01:09:40|134.44|132.14|134.44|132.14|134.44|132.14|134.4|132.1|9
1652749790000|2022-05-17 01:09:50|134.43|132.13|134.43|132.13|134.43|132.13|134.43|132.13|1
1652749800000|2022-05-17 01:10:00|134.4|132.1|134.42|132.12|134.43|132.13|134.38|132.08|8
1652749810000|2022-05-17 01:10:10|134.43|132.13|134.53|132.23|134.53|132.23|134.43|132.13|6
1652749820000|2022-05-17 01:10:20|134.57|132.27|134.4|132.1|134.61|132.31|134.39|132.09|18
1652749830000|2022-05-17 01:10:30|134.39|132.09|134.31|132.01|134.39|132.09|134.3|132|9
1652749840000|2022-05-17 01:10:40|134.29|131.99|134.36|132.06|134.36|132.06|134.28|131.98|7
1652749850000|2022-05-17 01:10:50|134.35|132.05|134.36|132.06|134.36|132.06|134.29|131.99|10
1652749860000|2022-05-17 01:11:00|134.37|132.07|134.37|132.07|134.37|132.07|134.37|132.07|1
1652749870000|2022-05-17 01:11:10|134.36|132.06|134.36|132.06|134.36|132.06|134.33|132.03|4
1652749880000|2022-05-17 01:11:20|134.37|132.07|134.37|132.07|134.37|132.07|134.37|132.07|1
1652749890000|2022-05-17 01:11:30|134.34|132.04|134.34|132.04|134.36|132.06|134.34|132.04|4
1652749900000|2022-05-17 01:11:40|134.33|132.03|134.36|132.06|134.36|132.06|134.32|132.02|5
1652749910000|2022-05-17 01:11:50|134.34|132.04|134.29|131.99|134.35|132.05|134.29|131.99|6
1652749920000|2022-05-17 01:12:00|134.3|132|134.35|132.05|134.35|132.05|134.3|132|5
1652749930000|2022-05-17 01:12:10|134.36|132.06|134.35|132.05|134.37|132.07|134.33|132.03|4
1652749940000|2022-05-17 01:12:20|134.34|132.04|134.33|132.03|134.34|132.04|134.32|132.02|4
1652749950000|2022-05-17 01:12:30|134.34|132.04|134.42|132.12|134.42|132.12|134.34|132.04|7
1652749960000|2022-05-17 01:12:40|134.39|132.09|134.31|132.01|134.39|132.09|134.31|132.01|7
1652749970000|2022-05-17 01:12:50|134.3|132|134.34|132.04|134.34|132.04|134.3|132|3
1652749980000|2022-05-17 01:13:00|134.35|132.05|134.46|132.16|134.47|132.17|134.35|132.05|4
1652749990000|2022-05-17 01:13:10|134.43|132.13|134.43|132.13|134.43|132.13|134.43|132.13|1
1652750000000|2022-05-17 01:13:20|134.4|132.1|134.38|132.08|134.4|132.1|134.37|132.07|4
1652750010000|2022-05-17 01:13:30|134.4|132.1|134.38|132.08|134.4|132.1|134.38|132.08|3
1652750020000|2022-05-17 01:13:40|134.37|132.07|134.37|132.07|134.37|132.07|134.37|132.07|1
1652750030000|2022-05-17 01:13:50|134.36|132.06|134.29|131.99|134.36|132.06|134.29|131.99|6
1652750040000|2022-05-17 01:14:00|134.3|132|134.26|131.96|134.3|132|134.26|131.96|7
1652750050000|2022-05-17 01:14:10|134.25|131.95|134.14|131.84|134.25|131.95|134.14|131.84|12
1652750060000|2022-05-17 01:14:20|134.13|131.83|134.12|131.82|134.13|131.83|134.12|131.82|2
1652750070000|2022-05-17 01:14:30|134.13|131.83|134.18|131.88|134.19|131.89|134.13|131.83|4
1652750080000|2022-05-17 01:14:40|134.17|131.87|134.13|131.83|134.17|131.87|134.13|131.83|5
1652750090000|2022-05-17 01:14:50|134.06|131.76|134.01|131.71|134.12|131.82|134.01|131.71|14
1652750100000|2022-05-17 01:15:00|133.98|131.68|133.99|131.69|134.04|131.74|133.97|131.67|14
1652750110000|2022-05-17 01:15:10|133.98|131.68|133.95|131.65|133.98|131.68|133.95|131.65|8
1652750120000|2022-05-17 01:15:20|133.96|131.66|133.97|131.67|133.98|131.68|133.96|131.66|4
1652750130000|2022-05-17 01:15:30|133.96|131.66|133.93|131.63|133.96|131.66|133.93|131.63|3
1652750140000|2022-05-17 01:15:40|133.9|131.6|133.91|131.61|133.92|131.62|133.89|131.59|6
1652750150000|2022-05-17 01:15:50|133.9|131.6|133.94|131.64|133.94|131.64|133.88|131.58|7
1652750160000|2022-05-17 01:16:00|133.93|131.63|133.93|131.63|133.93|131.63|133.93|131.63|1
1652750170000|2022-05-17 01:16:10|133.94|131.64|134.01|131.71|134.01|131.71|133.94|131.64|6
1652750180000|2022-05-17 01:16:20|134|131.7|134.03|131.73|134.03|131.73|134|131.7|3
1652750190000|2022-05-17 01:16:30|134.04|131.74|133.99|131.69|134.04|131.74|133.99|131.69|3
1652750200000|2022-05-17 01:16:40|133.98|131.68|133.89|131.59|133.98|131.68|133.89|131.59|7
1652750210000|2022-05-17 01:16:50|133.88|131.58|133.83|131.53|133.88|131.58|133.82|131.52|5
1652750220000|2022-05-17 01:17:00|133.82|131.52|133.78|131.48|133.82|131.52|133.77|131.47|6
1652750230000|2022-05-17 01:17:10|133.77|131.47|133.75|131.45|133.77|131.47|133.75|131.45|3
1652750240000|2022-05-17 01:17:20|133.76|131.46|133.75|131.45|133.76|131.46|133.74|131.44|4
1652750250000|2022-05-17 01:17:30|133.74|131.44|133.76|131.46|133.76|131.46|133.74|131.44|3
1652750260000|2022-05-17 01:17:40|133.77|131.47|133.89|131.59|133.91|131.61|133.77|131.47|5
1652750270000|2022-05-17 01:17:50|133.9|131.6|133.88|131.58|133.91|131.61|133.86|131.56|7
1652750280000|2022-05-17 01:18:00|133.89|131.59|133.92|131.62|133.92|131.62|133.89|131.59|6
1652750290000|2022-05-17 01:18:10|133.93|131.63|133.9|131.6|133.95|131.65|133.9|131.6|5
1652750300000|2022-05-17 01:18:20|133.89|131.59|133.85|131.55|133.89|131.59|133.85|131.55|3
1652750310000|2022-05-17 01:18:30|133.84|131.54|133.77|131.47|133.84|131.54|133.77|131.47|6
1652750320000|2022-05-17 01:18:40|133.78|131.48|133.78|131.48|133.78|131.48|133.78|131.48|1
1652750330000|2022-05-17 01:18:50|133.79|131.49|133.77|131.47|133.82|131.52|133.77|131.47|6
1652750350000|2022-05-17 01:19:10|133.78|131.48|133.82|131.52|133.83|131.53|133.78|131.48|4
1652750380000|2022-05-17 01:19:40|133.83|131.53|133.82|131.52|133.83|131.53|133.82|131.52|2
1652750390000|2022-05-17 01:19:50|133.81|131.51|133.81|131.51|133.81|131.51|133.81|131.51|1
1652750400000|2022-05-17 01:20:00|133.82|131.52|133.81|131.51|133.82|131.52|133.81|131.51|2
1652750410000|2022-05-17 01:20:10|133.82|131.52|133.84|131.54|133.85|131.55|133.82|131.52|4
1652750420000|2022-05-17 01:20:20|133.85|131.55|133.88|131.58|133.88|131.58|133.85|131.55|4
1652750430000|2022-05-17 01:20:30|133.86|131.56|133.87|131.57|133.87|131.57|133.86|131.56|2
1652750440000|2022-05-17 01:20:40|133.88|131.58|133.93|131.63|133.93|131.63|133.88|131.58|4
1652750450000|2022-05-17 01:20:50|133.92|131.62|133.91|131.61|133.92|131.62|133.91|131.61|2
1652750460000|2022-05-17 01:21:00|133.92|131.62|133.95|131.65|133.95|131.65|133.92|131.62|3
1652750480000|2022-05-17 01:21:20|133.96|131.66|133.93|131.63|133.96|131.66|133.93|131.63|5
1652750490000|2022-05-17 01:21:30|133.88|131.58|133.9|131.6|133.91|131.61|133.88|131.58|6
1652750500000|2022-05-17 01:21:40|133.89|131.59|133.93|131.63|133.93|131.63|133.89|131.59|5
1652750510000|2022-05-17 01:21:50|133.94|131.64|133.94|131.64|133.94|131.64|133.94|131.64|1
1652750520000|2022-05-17 01:22:00|133.95|131.65|134.03|131.73|134.03|131.73|133.95|131.65|8
1652750530000|2022-05-17 01:22:10|134.04|131.74|134.03|131.73|134.04|131.74|134.03|131.73|2
1652750540000|2022-05-17 01:22:20|134.04|131.74|134.03|131.73|134.04|131.74|134.02|131.72|3
1652750550000|2022-05-17 01:22:30|134.02|131.72|134.04|131.74|134.04|131.74|134.02|131.72|3
1652750560000|2022-05-17 01:22:40|133.99|131.69|134.01|131.71|134.01|131.71|133.99|131.69|3
1652750570000|2022-05-17 01:22:50|134|131.7|133.98|131.68|134|131.7|133.98|131.68|4
1652750580000|2022-05-17 01:23:00|133.93|131.63|134.08|131.78|134.08|131.78|133.91|131.61|12
1652750590000|2022-05-17 01:23:10|134.09|131.79|134.11|131.81|134.11|131.81|134.09|131.79|3
1652750600000|2022-05-17 01:23:20|134.12|131.82|134.02|131.72|134.12|131.82|134.02|131.72|5
1652750610000|2022-05-17 01:23:30|134.03|131.73|134.03|131.73|134.03|131.73|134.03|131.73|1
1652750620000|2022-05-17 01:23:40|134.02|131.72|134.01|131.71|134.03|131.73|134.01|131.71|4
1652750640000|2022-05-17 01:24:00|134.02|131.72|134.03|131.73|134.03|131.73|134.02|131.72|2
1652750650000|2022-05-17 01:24:10|134.04|131.74|134.06|131.76|134.06|131.76|134.04|131.74|3
1652750660000|2022-05-17 01:24:20|134.05|131.75|134.02|131.72|134.05|131.75|134.02|131.72|3
1652750680000|2022-05-17 01:24:40|134.03|131.73|134.03|131.73|134.03|131.73|134.03|131.73|1
1652750690000|2022-05-17 01:24:50|134.04|131.74|134.1|131.8|134.1|131.8|134.04|131.74|5
1652750700000|2022-05-17 01:25:00|134.11|131.81|134.12|131.82|134.13|131.83|134.11|131.81|6
1652750720000|2022-05-17 01:25:20|134.16|131.86|134.2|131.9|134.2|131.9|134.16|131.86|4
1652750730000|2022-05-17 01:25:30|134.21|131.91|134.29|131.99|134.29|131.99|134.21|131.91|8
1652750740000|2022-05-17 01:25:40|134.3|132|134.3|132|134.3|132|134.3|132|1
1652750750000|2022-05-17 01:25:50|134.27|131.97|134.28|131.98|134.28|131.98|134.27|131.97|2
1652750760000|2022-05-17 01:26:00|134.29|131.99|134.29|131.99|134.29|131.99|134.29|131.99|1
1652750770000|2022-05-17 01:26:10|134.3|132|134.33|132.03|134.33|132.03|134.3|132|3
1652750780000|2022-05-17 01:26:20|134.34|132.04|134.34|132.04|134.34|132.04|134.34|132.04|1
1652750790000|2022-05-17 01:26:30|134.35|132.05|134.33|132.03|134.35|132.05|134.33|132.03|2
1652750820000|2022-05-17 01:27:00|134.34|132.04|134.32|132.02|134.35|132.05|134.32|132.02|6
1652750830000|2022-05-17 01:27:10|134.28|131.98|134.31|132.01|134.31|132.01|134.28|131.98|4
1652750840000|2022-05-17 01:27:20|134.3|132|134.2|131.9|134.3|132|134.2|131.9|7
1652750850000|2022-05-17 01:27:30|134.21|131.91|134.21|131.91|134.21|131.91|134.21|131.91|1
1652750860000|2022-05-17 01:27:40|134.2|131.9|134.2|131.9|134.2|131.9|134.2|131.9|1
1652750870000|2022-05-17 01:27:50|134.19|131.89|134.25|131.95|134.25|131.95|134.17|131.87|10
1652750880000|2022-05-17 01:28:00|134.27|131.97|134.3|132|134.3|132|134.27|131.97|5
1652750890000|2022-05-17 01:28:10|134.29|131.99|134.25|131.95|134.29|131.99|134.25|131.95|4
1652750920000|2022-05-17 01:28:40|134.2|131.9|134.19|131.89|134.2|131.9|134.19|131.89|2
1652750930000|2022-05-17 01:28:50|134.17|131.87|134.01|131.71|134.17|131.87|134.01|131.71|8
1652750940000|2022-05-17 01:29:00|134|131.7|134.09|131.79|134.09|131.79|134|131.7|4
1652750950000|2022-05-17 01:29:10|134.08|131.78|133.83|131.53|134.08|131.78|133.83|131.53|16
1652750960000|2022-05-17 01:29:20|133.82|131.52|133.81|131.51|133.84|131.54|133.81|131.51|5
1652750970000|2022-05-17 01:29:30|133.8|131.5|133.74|131.44|133.8|131.5|133.71|131.41|9
1652750980000|2022-05-17 01:29:40|133.75|131.45|133.74|131.44|133.75|131.45|133.74|131.44|2
1652750990000|2022-05-17 01:29:50|133.73|131.43|133.71|131.41|133.73|131.43|133.71|131.41|2
1652751000000|2022-05-17 01:30:00|133.73|131.43|133.72|131.42|133.73|131.43|133.69|131.39|7
1652751010000|2022-05-17 01:30:10|133.73|131.43|133.82|131.52|133.82|131.52|133.73|131.43|4
1652751020000|2022-05-17 01:30:20|133.83|131.53|133.86|131.56|133.86|131.56|133.83|131.53|4
1652751030000|2022-05-17 01:30:30|133.88|131.58|133.98|131.68|133.99|131.69|133.88|131.58|12
1652751040000|2022-05-17 01:30:40|133.99|131.69|134|131.7|134|131.7|133.98|131.68|5
1652751060000|2022-05-17 01:31:00|133.98|131.68|133.94|131.64|133.98|131.68|133.94|131.64|4
1652751070000|2022-05-17 01:31:10|133.93|131.63|133.9|131.6|133.93|131.63|133.9|131.6|4
1652751080000|2022-05-17 01:31:20|133.89|131.59|133.9|131.6|133.9|131.6|133.89|131.59|2
1652751090000|2022-05-17 01:31:30|133.91|131.61|133.97|131.67|133.97|131.67|133.91|131.61|6
1652751110000|2022-05-17 01:31:50|133.98|131.68|133.99|131.69|133.99|131.69|133.97|131.67|4
1652751120000|2022-05-17 01:32:00|134|131.7|134|131.7|134|131.7|134|131.7|1
1652751130000|2022-05-17 01:32:10|133.99|131.69|133.98|131.68|133.99|131.69|133.98|131.68|2
1652751140000|2022-05-17 01:32:20|133.97|131.67|133.95|131.65|133.97|131.67|133.94|131.64|7
1652751150000|2022-05-17 01:32:30|133.96|131.66|134.02|131.72|134.05|131.75|133.96|131.66|8
1652751160000|2022-05-17 01:32:40|134|131.7|134|131.7|134.02|131.72|133.99|131.69|6
1652751170000|2022-05-17 01:32:50|133.99|131.69|134|131.7|134.01|131.71|133.99|131.69|5
1652751180000|2022-05-17 01:33:00|133.99|131.69|133.98|131.68|133.99|131.69|133.97|131.67|4
1652751190000|2022-05-17 01:33:10|133.92|131.62|133.97|131.67|133.97|131.67|133.92|131.62|2
1652751200000|2022-05-17 01:33:20|133.95|131.65|133.91|131.61|133.95|131.65|133.91|131.61|3
1652751210000|2022-05-17 01:33:30|133.9|131.6|133.82|131.52|133.9|131.6|133.82|131.52|8
1652751220000|2022-05-17 01:33:40|133.83|131.53|133.83|131.53|133.83|131.53|133.83|131.53|1
1652751230000|2022-05-17 01:33:50|133.82|131.52|133.74|131.44|133.82|131.52|133.74|131.44|6
1652751240000|2022-05-17 01:34:00|133.73|131.43|133.67|131.37|133.73|131.43|133.67|131.37|7
1652751250000|2022-05-17 01:34:10|133.66|131.36|133.59|131.29|133.66|131.36|133.59|131.29|6
1652751260000|2022-05-17 01:34:20|133.57|131.27|133.51|131.21|133.57|131.27|133.51|131.21|6
1652751270000|2022-05-17 01:34:30|133.53|131.23|133.6|131.3|133.66|131.36|133.53|131.23|12
1652751280000|2022-05-17 01:34:40|133.59|131.29|133.58|131.28|133.62|131.32|133.58|131.28|5
1652751290000|2022-05-17 01:34:50|133.59|131.29|133.63|131.33|133.63|131.33|133.59|131.29|4
1652751300000|2022-05-17 01:35:00|133.62|131.32|133.66|131.36|133.66|131.36|133.61|131.31|4
1652751310000|2022-05-17 01:35:10|133.67|131.37|133.76|131.46|133.76|131.46|133.67|131.37|7
1652751320000|2022-05-17 01:35:20|133.75|131.45|133.74|131.44|133.75|131.45|133.74|131.44|2
1652751330000|2022-05-17 01:35:30|133.75|131.45|133.86|131.56|133.86|131.56|133.75|131.45|8
1652751340000|2022-05-17 01:35:40|133.87|131.57|133.91|131.61|133.91|131.61|133.87|131.57|3
1652751350000|2022-05-17 01:35:50|133.92|131.62|133.93|131.63|133.93|131.63|133.92|131.62|4
1652751360000|2022-05-17 01:36:00|133.92|131.62|133.89|131.59|133.92|131.62|133.89|131.59|4
1652751380000|2022-05-17 01:36:20|133.9|131.6|133.92|131.62|133.92|131.62|133.9|131.6|3
1652751390000|2022-05-17 01:36:30|133.98|131.68|134.01|131.71|134.01|131.71|133.98|131.68|2
1652751400000|2022-05-17 01:36:40|134|131.7|134|131.7|134.01|131.71|134|131.7|3
1652751410000|2022-05-17 01:36:50|134.01|131.71|134|131.7|134.01|131.71|134|131.7|2
1652751420000|2022-05-17 01:37:00|134.01|131.71|134.22|131.92|134.22|131.92|134.01|131.71|8
1652751430000|2022-05-17 01:37:10|134.23|131.93|134.27|131.97|134.27|131.97|134.23|131.93|5
1652751440000|2022-05-17 01:37:20|134.29|131.99|134.31|132.01|134.32|132.02|134.29|131.99|5
1652751450000|2022-05-17 01:37:30|134.32|132.02|134.31|132.01|134.32|132.02|134.23|131.93|10
1652751460000|2022-05-17 01:37:40|134.33|132.03|134.39|132.09|134.39|132.09|134.33|132.03|5
1652751470000|2022-05-17 01:37:50|134.38|132.08|134.32|132.02|134.38|132.08|134.32|132.02|4
1652751480000|2022-05-17 01:38:00|134.31|132.01|134.33|132.03|134.33|132.03|134.31|132.01|3
1652751490000|2022-05-17 01:38:10|134.34|132.04|134.36|132.06|134.38|132.08|134.34|132.04|7
1652751500000|2022-05-17 01:38:20|134.33|132.03|134.35|132.05|134.35|132.05|134.33|132.03|3
1652751510000|2022-05-17 01:38:30|134.34|132.04|134.34|132.04|134.34|132.04|134.34|132.04|1
1652751530000|2022-05-17 01:38:50|134.33|132.03|134.33|132.03|134.33|132.03|134.33|132.03|1
1652751540000|2022-05-17 01:39:00|134.3|132|134.3|132|134.3|132|134.3|132|1
1652751550000|2022-05-17 01:39:10|134.29|131.99|134.36|132.06|134.37|132.07|134.28|131.98|10
1652751560000|2022-05-17 01:39:20|134.37|132.07|134.41|132.11|134.41|132.11|134.37|132.07|6
1652751570000|2022-05-17 01:39:30|134.42|132.12|134.41|132.11|134.42|132.12|134.41|132.11|2
1652751580000|2022-05-17 01:39:40|134.42|132.12|134.4|132.1|134.42|132.12|134.4|132.1|3
1652751590000|2022-05-17 01:39:50|134.42|132.12|134.46|132.16|134.46|132.16|134.42|132.12|4
1652751600000|2022-05-17 01:40:00|134.42|132.12|134.45|132.15|134.45|132.15|134.41|132.11|6
1652751610000|2022-05-17 01:40:10|134.47|132.17|134.44|132.14|134.54|132.24|134.44|132.14|15
1652751620000|2022-05-17 01:40:20|134.43|132.13|134.36|132.06|134.43|132.13|134.36|132.06|7
1652751630000|2022-05-17 01:40:30|134.35|132.05|134.33|132.03|134.35|132.05|134.32|132.02|4
1652751640000|2022-05-17 01:40:40|134.34|132.04|134.34|132.04|134.34|132.04|134.34|132.04|1
1652751660000|2022-05-17 01:41:00|134.32|132.02|134.31|132.01|134.32|132.02|134.29|131.99|5
1652751670000|2022-05-17 01:41:10|134.3|132|134.29|131.99|134.3|132|134.29|131.99|2
1652751690000|2022-05-17 01:41:30|134.3|132|134.33|132.03|134.33|132.03|134.3|132|3
1652751700000|2022-05-17 01:41:40|134.36|132.06|134.46|132.16|134.46|132.16|134.36|132.06|10
1652751710000|2022-05-17 01:41:50|134.47|132.17|134.45|132.15|134.49|132.19|134.45|132.15|7
1652751720000|2022-05-17 01:42:00|134.44|132.14|134.4|132.1|134.45|132.15|134.4|132.1|7
1652751730000|2022-05-17 01:42:10|134.41|132.11|134.42|132.12|134.42|132.12|134.41|132.11|2
1652751740000|2022-05-17 01:42:20|134.43|132.13|134.42|132.12|134.44|132.14|134.42|132.12|4
1652751750000|2022-05-17 01:42:30|134.41|132.11|134.51|132.21|134.51|132.21|134.36|132.06|12
1652751760000|2022-05-17 01:42:40|134.5|132.2|134.51|132.21|134.51|132.21|134.5|132.2|2
1652751770000|2022-05-17 01:42:50|134.5|132.2|134.44|132.14|134.5|132.2|134.44|132.14|4
1652751780000|2022-05-17 01:43:00|134.48|132.18|134.49|132.19|134.5|132.2|134.46|132.16|7
1652751790000|2022-05-17 01:43:10|134.5|132.2|134.48|132.18|134.5|132.2|134.47|132.17|3
1652751800000|2022-05-17 01:43:20|134.49|132.19|134.48|132.18|134.49|132.19|134.47|132.17|3
1652751820000|2022-05-17 01:43:40|134.47|132.17|134.39|132.09|134.48|132.18|134.37|132.07|11
1652751840000|2022-05-17 01:44:00|134.4|132.1|134.44|132.14|134.44|132.14|134.4|132.1|3
1652751850000|2022-05-17 01:44:10|134.43|132.13|134.43|132.13|134.43|132.13|134.43|132.13|1
1652751860000|2022-05-17 01:44:20|134.44|132.14|134.45|132.15|134.45|132.15|134.44|132.14|2
1652751870000|2022-05-17 01:44:30|134.49|132.19|134.5|132.2|134.51|132.21|134.49|132.19|4
1652751880000|2022-05-17 01:44:40|134.49|132.19|134.33|132.03|134.49|132.19|134.33|132.03|14
1652751900000|2022-05-17 01:45:00|134.34|132.04|134.3|132|134.34|132.04|134.3|132|3
1652751910000|2022-05-17 01:45:10|134.33|132.03|134.43|132.13|134.43|132.13|134.33|132.03|8
1652751920000|2022-05-17 01:45:20|134.42|132.12|134.42|132.12|134.42|132.12|134.42|132.12|1
1652751930000|2022-05-17 01:45:30|134.43|132.13|134.45|132.15|134.45|132.15|134.43|132.13|3
1652751940000|2022-05-17 01:45:40|134.46|132.16|134.5|132.2|134.5|132.2|134.46|132.16|8
1652751950000|2022-05-17 01:45:50|134.51|132.21|134.53|132.23|134.53|132.23|134.51|132.21|2
1652751960000|2022-05-17 01:46:00|134.54|132.24|134.56|132.26|134.56|132.26|134.52|132.22|4
1652751970000|2022-05-17 01:46:10|134.57|132.27|134.57|132.27|134.57|132.27|134.57|132.27|1
1652751980000|2022-05-17 01:46:20|134.58|132.28|134.62|132.32|134.62|132.32|134.58|132.28|5
1652751990000|2022-05-17 01:46:30|134.63|132.33|134.56|132.26|134.63|132.33|134.54|132.24|10
1652752000000|2022-05-17 01:46:40|134.58|132.28|134.57|132.27|134.6|132.3|134.57|132.27|6
1652752010000|2022-05-17 01:46:50|134.55|132.25|134.41|132.11|134.55|132.25|134.41|132.11|9
1652752020000|2022-05-17 01:47:00|134.4|132.1|134.38|132.08|134.4|132.1|134.34|132.04|7
1652752030000|2022-05-17 01:47:10|134.48|132.18|134.52|132.22|134.52|132.22|134.45|132.15|8
1652752040000|2022-05-17 01:47:20|134.53|132.23|134.53|132.23|134.53|132.23|134.53|132.23|1
1652752050000|2022-05-17 01:47:30|134.52|132.22|134.49|132.19|134.53|132.23|134.49|132.19|6
1652752060000|2022-05-17 01:47:40|134.48|132.18|134.43|132.13|134.48|132.18|134.43|132.13|5
1652752090000|2022-05-17 01:48:10|134.45|132.15|134.47|132.17|134.48|132.18|134.45|132.15|4
1652752100000|2022-05-17 01:48:20|134.46|132.16|134.52|132.22|134.52|132.22|134.46|132.16|6
1652752110000|2022-05-17 01:48:30|134.51|132.21|134.45|132.15|134.51|132.21|134.45|132.15|4
1652752120000|2022-05-17 01:48:40|134.46|132.16|134.52|132.22|134.52|132.22|134.46|132.16|4
1652752130000|2022-05-17 01:48:50|134.53|132.23|134.53|132.23|134.53|132.23|134.53|132.23|1
1652752140000|2022-05-17 01:49:00|134.54|132.24|134.54|132.24|134.54|132.24|134.54|132.24|1
1652752160000|2022-05-17 01:49:20|134.55|132.25|134.54|132.24|134.55|132.25|134.54|132.24|2
1652752170000|2022-05-17 01:49:30|134.55|132.25|134.48|132.18|134.55|132.25|134.47|132.17|8
1652752180000|2022-05-17 01:49:40|134.49|132.19|134.5|132.2|134.5|132.2|134.49|132.19|2
1652752190000|2022-05-17 01:49:50|134.51|132.21|134.44|132.14|134.51|132.21|134.43|132.13|6
1652752200000|2022-05-17 01:50:00|134.45|132.15|134.48|132.18|134.48|132.18|134.44|132.14|8
1652752210000|2022-05-17 01:50:10|134.49|132.19|134.5|132.2|134.5|132.2|134.49|132.19|2
1652752220000|2022-05-17 01:50:20|134.49|132.19|134.5|132.2|134.5|132.2|134.49|132.19|2
1652752230000|2022-05-17 01:50:30|134.49|132.19|134.45|132.15|134.53|132.23|134.45|132.15|8
1652752240000|2022-05-17 01:50:40|134.44|132.14|134.43|132.13|134.44|132.14|134.43|132.13|2
1652752250000|2022-05-17 01:50:50|134.4|132.1|134.4|132.1|134.4|132.1|134.39|132.09|3
1652752260000|2022-05-17 01:51:00|134.41|132.11|134.41|132.11|134.41|132.11|134.41|132.11|1
1652752270000|2022-05-17 01:51:10|134.42|132.12|134.56|132.26|134.56|132.26|134.42|132.12|11
1652752280000|2022-05-17 01:51:20|134.57|132.27|134.58|132.28|134.58|132.28|134.57|132.27|2
1652752300000|2022-05-17 01:51:40|134.59|132.29|134.59|132.29|134.59|132.29|134.59|132.29|1
1652752310000|2022-05-17 01:51:50|134.62|132.32|134.62|132.32|134.62|132.32|134.62|132.32|1
1652752320000|2022-05-17 01:52:00|134.63|132.33|134.59|132.29|134.66|132.36|134.59|132.29|8
1652752330000|2022-05-17 01:52:10|134.6|132.3|134.6|132.3|134.6|132.3|134.6|132.3|1
1652752340000|2022-05-17 01:52:20|134.61|132.31|134.61|132.31|134.61|132.31|134.6|132.3|3
1652752350000|2022-05-17 01:52:30|134.63|132.33|134.63|132.33|134.63|132.33|134.63|132.33|1
1652752360000|2022-05-17 01:52:40|134.62|132.32|134.67|132.37|134.67|132.37|134.62|132.32|6
1652752370000|2022-05-17 01:52:50|134.68|132.38|134.69|132.39|134.72|132.42|134.68|132.38|10
1652752380000|2022-05-17 01:53:00|134.7|132.4|134.73|132.43|134.73|132.43|134.7|132.4|3
1652752390000|2022-05-17 01:53:10|134.74|132.44|134.79|132.49|134.8|132.5|134.74|132.44|8
1652752400000|2022-05-17 01:53:20|134.8|132.5|134.89|132.59|134.89|132.59|134.8|132.5|9
1652752410000|2022-05-17 01:53:30|134.87|132.57|134.87|132.57|134.89|132.59|134.87|132.57|5
1652752420000|2022-05-17 01:53:40|134.84|132.54|134.83|132.53|134.84|132.54|134.82|132.52|5
1652752430000|2022-05-17 01:53:50|134.84|132.54|134.86|132.56|134.86|132.56|134.84|132.54|3
1652752440000|2022-05-17 01:54:00|134.87|132.57|134.88|132.58|134.88|132.58|134.87|132.57|2
1652752450000|2022-05-17 01:54:10|134.89|132.59|134.87|132.57|134.89|132.59|134.86|132.56|3
1652752460000|2022-05-17 01:54:20|134.86|132.56|134.86|132.56|134.86|132.56|134.8|132.5|7
1652752470000|2022-05-17 01:54:30|134.87|132.57|134.95|132.65|134.95|132.65|134.85|132.55|8
1652752480000|2022-05-17 01:54:40|134.94|132.64|134.9|132.6|134.94|132.64|134.89|132.59|6
1652752500000|2022-05-17 01:55:00|134.91|132.61|134.9|132.6|134.91|132.61|134.89|132.59|3
1652752510000|2022-05-17 01:55:10|134.91|132.61|134.92|132.62|134.96|132.66|134.91|132.61|5
1652752520000|2022-05-17 01:55:20|134.93|132.63|134.91|132.61|134.93|132.63|134.9|132.6|5
1652752530000|2022-05-17 01:55:30|134.9|132.6|134.95|132.65|134.95|132.65|134.9|132.6|6
1652752540000|2022-05-17 01:55:40|134.94|132.64|134.93|132.63|134.94|132.64|134.93|132.63|2
1652752550000|2022-05-17 01:55:50|134.88|132.58|134.83|132.53|134.88|132.58|134.83|132.53|4
1652752560000|2022-05-17 01:56:00|134.82|132.52|134.82|132.52|134.82|132.52|134.81|132.51|3
1652752580000|2022-05-17 01:56:20|134.79|132.49|134.8|132.5|134.8|132.5|134.79|132.49|2
1652752590000|2022-05-17 01:56:30|134.79|132.49|134.86|132.56|134.89|132.59|134.78|132.48|7
1652752600000|2022-05-17 01:56:40|134.87|132.57|134.8|132.5|134.87|132.57|134.8|132.5|7
1652752610000|2022-05-17 01:56:50|134.77|132.47|134.78|132.48|134.78|132.48|134.77|132.47|2
1652752620000|2022-05-17 01:57:00|134.8|132.5|134.8|132.5|134.81|132.51|134.8|132.5|3
1652752630000|2022-05-17 01:57:10|134.81|132.51|134.81|132.51|134.81|132.51|134.81|132.51|1
1652752640000|2022-05-17 01:57:20|134.82|132.52|134.82|132.52|134.82|132.52|134.82|132.52|1
1652752650000|2022-05-17 01:57:30|134.81|132.51|134.82|132.52|134.82|132.52|134.8|132.5|4
1652752660000|2022-05-17 01:57:40|134.81|132.51|134.8|132.5|134.81|132.51|134.77|132.47|5
1652752670000|2022-05-17 01:57:50|134.78|132.48|134.72|132.42|134.78|132.48|134.72|132.42|5
1652752680000|2022-05-17 01:58:00|134.71|132.41|134.8|132.5|134.8|132.5|134.71|132.41|8
1652752690000|2022-05-17 01:58:10|134.79|132.49|134.81|132.51|134.81|132.51|134.78|132.48|5
1652752700000|2022-05-17 01:58:20|134.8|132.5|134.72|132.42|134.8|132.5|134.72|132.42|6
1652752710000|2022-05-17 01:58:30|134.71|132.41|134.69|132.39|134.71|132.41|134.68|132.38|4
1652752720000|2022-05-17 01:58:40|134.68|132.38|134.7|132.4|134.7|132.4|134.68|132.38|3
1652752730000|2022-05-17 01:58:50|134.71|132.41|134.77|132.47|134.77|132.47|134.71|132.41|2
1652752740000|2022-05-17 01:59:00|134.78|132.48|134.8|132.5|134.8|132.5|134.78|132.48|2
1652752750000|2022-05-17 01:59:10|134.79|132.49|134.79|132.49|134.79|132.49|134.79|132.49|1
1652752760000|2022-05-17 01:59:20|134.78|132.48|134.77|132.47|134.79|132.49|134.76|132.46|14
1652752790000|2022-05-17 01:59:50|134.78|132.48|134.8|132.5|134.8|132.5|134.78|132.48|2
1652752800000|2022-05-17 02:00:00|134.81|132.51|134.9|132.6|134.9|132.6|134.81|132.51|9
1652752810000|2022-05-17 02:00:10|134.91|132.61|135|132.7|135|132.7|134.91|132.61|6
1652752820000|2022-05-17 02:00:20|135.01|132.71|135.13|132.83|135.13|132.83|135.01|132.71|6
1652752830000|2022-05-17 02:00:30|135.17|132.87|135.17|132.87|135.17|132.87|135.16|132.86|3
1652752840000|2022-05-17 02:00:40|135.16|132.86|135.19|132.89|135.19|132.89|135.16|132.86|3
1652752850000|2022-05-17 02:00:50|135.25|132.95|135.26|132.96|135.26|132.96|135.25|132.95|2
1652752860000|2022-05-17 02:01:00|135.21|132.91|135.18|132.88|135.21|132.91|135.18|132.88|3
1652752870000|2022-05-17 02:01:10|135.17|132.87|135.04|132.74|135.17|132.87|135.04|132.74|6
1652752880000|2022-05-17 02:01:20|135.02|132.72|134.96|132.66|135.02|132.72|134.96|132.66|4
1652752900000|2022-05-17 02:01:40|134.95|132.65|134.86|132.56|134.95|132.65|134.86|132.56|7
1652752910000|2022-05-17 02:01:50|134.85|132.55|134.85|132.55|134.85|132.55|134.85|132.55|1
1652752920000|2022-05-17 02:02:00|134.83|132.53|134.83|132.53|134.84|132.54|134.82|132.52|5
1652752930000|2022-05-17 02:02:10|134.82|132.52|134.76|132.46|134.82|132.52|134.76|132.46|4
1652752940000|2022-05-17 02:02:20|134.75|132.45|134.75|132.45|134.76|132.46|134.75|132.45|3
1652752950000|2022-05-17 02:02:30|134.8|132.5|134.81|132.51|134.81|132.51|134.8|132.5|2
1652752980000|2022-05-17 02:03:00|134.82|132.52|134.82|132.52|134.82|132.52|134.82|132.52|1
1652752990000|2022-05-17 02:03:10|134.83|132.53|134.83|132.53|134.83|132.53|134.83|132.53|1
1652753000000|2022-05-17 02:03:20|134.82|132.52|134.89|132.59|134.89|132.59|134.82|132.52|6
1652753010000|2022-05-17 02:03:30|134.9|132.6|134.9|132.6|134.9|132.6|134.9|132.6|1
1652753020000|2022-05-17 02:03:40|134.91|132.61|134.91|132.61|134.91|132.61|134.91|132.61|1
1652753030000|2022-05-17 02:03:50|134.97|132.67|134.94|132.64|134.97|132.67|134.94|132.64|2
1652753040000|2022-05-17 02:04:00|134.95|132.65|134.99|132.69|134.99|132.69|134.95|132.65|3
1652753050000|2022-05-17 02:04:10|134.98|132.68|135.01|132.71|135.01|132.71|134.98|132.68|4
1652753060000|2022-05-17 02:04:20|135|132.7|134.96|132.66|135|132.7|134.96|132.66|2
1652753070000|2022-05-17 02:04:30|134.95|132.65|134.96|132.66|134.96|132.66|134.95|132.65|2
1652753080000|2022-05-17 02:04:40|134.97|132.67|134.97|132.67|134.97|132.67|134.97|132.67|1
1652753100000|2022-05-17 02:05:00|134.98|132.68|134.95|132.65|134.98|132.68|134.95|132.65|6
1652753160000|2022-05-17 02:06:00|134.98|132.68|135.02|132.72|135.02|132.72|134.98|132.68|6
1652753170000|2022-05-17 02:06:10|135.03|132.73|135.03|132.73|135.03|132.73|135.03|132.73|1
1652753180000|2022-05-17 02:06:20|135.04|132.74|135.03|132.73|135.04|132.74|135.02|132.72|3
1652753200000|2022-05-17 02:06:40|135.02|132.72|135.02|132.72|135.02|132.72|135.02|132.72|1
1652753210000|2022-05-17 02:06:50|135.03|132.73|135.02|132.72|135.03|132.73|135.02|132.72|2
1652753220000|2022-05-17 02:07:00|135.03|132.73|134.92|132.62|135.03|132.73|134.92|132.62|10
1652753270000|2022-05-17 02:07:50|134.91|132.61|134.91|132.61|134.91|132.61|134.91|132.61|1
1652753280000|2022-05-17 02:08:00|134.86|132.56|134.82|132.52|134.86|132.56|134.81|132.51|8
1652753310000|2022-05-17 02:08:30|134.87|132.57|134.89|132.59|134.89|132.59|134.87|132.57|3
1652753320000|2022-05-17 02:08:40|134.87|132.57|134.87|132.57|134.87|132.57|134.87|132.57|1
1652753330000|2022-05-17 02:08:50|134.86|132.56|134.86|132.56|134.86|132.56|134.86|132.56|1
1652753340000|2022-05-17 02:09:00|134.95|132.65|134.94|132.64|134.95|132.65|134.94|132.64|2
1652753350000|2022-05-17 02:09:10|134.92|132.62|134.85|132.55|134.92|132.62|134.85|132.55|7
1652753360000|2022-05-17 02:09:20|134.86|132.56|134.9|132.6|134.9|132.6|134.86|132.56|3
1652753370000|2022-05-17 02:09:30|134.91|132.61|134.92|132.62|134.92|132.62|134.91|132.61|2
1652753380000|2022-05-17 02:09:40|134.93|132.63|134.93|132.63|134.93|132.63|134.93|132.63|1
1652753400000|2022-05-17 02:10:00|134.92|132.62|134.93|132.63|134.93|132.63|134.92|132.62|2
1652753410000|2022-05-17 02:10:10|134.92|132.62|134.93|132.63|134.93|132.63|134.92|132.62|2
1652753420000|2022-05-17 02:10:20|134.96|132.66|134.99|132.69|134.99|132.69|134.96|132.66|3
1652753430000|2022-05-17 02:10:30|135|132.7|135.01|132.71|135.01|132.71|135|132.7|2
1652753450000|2022-05-17 02:10:50|135.02|132.72|135.12|132.82|135.12|132.82|135.02|132.72|8
1652753460000|2022-05-17 02:11:00|135.11|132.81|135.07|132.77|135.11|132.81|135.07|132.77|2
1652753470000|2022-05-17 02:11:10|135.05|132.75|135.08|132.78|135.08|132.78|135.04|132.74|6
1652753480000|2022-05-17 02:11:20|135.07|132.77|135.07|132.77|135.08|132.78|135.07|132.77|3
1652753490000|2022-05-17 02:11:30|135.08|132.78|135.12|132.82|135.12|132.82|135.08|132.78|3
1652753510000|2022-05-17 02:11:50|135.11|132.81|135.03|132.73|135.11|132.81|135.03|132.73|3
1652753540000|2022-05-17 02:12:20|135.05|132.75|135.09|132.79|135.09|132.79|135.05|132.75|5
1652753550000|2022-05-17 02:12:30|135.1|132.8|135.09|132.79|135.1|132.8|135.09|132.79|4
1652753560000|2022-05-17 02:12:40|135.1|132.8|135.11|132.81|135.11|132.81|135.1|132.8|2
1652753570000|2022-05-17 02:12:50|135.12|132.82|135.27|132.97|135.27|132.97|135.12|132.82|7
1652753580000|2022-05-17 02:13:00|135.28|132.98|135.24|132.94|135.3|133|135.23|132.93|9
1652753590000|2022-05-17 02:13:10|135.26|132.96|135.3|133|135.3|133|135.26|132.96|5
1652753600000|2022-05-17 02:13:20|135.31|133.01|135.36|133.06|135.4|133.1|135.31|133.01|9
1652753610000|2022-05-17 02:13:30|135.37|133.07|135.38|133.08|135.38|133.08|135.33|133.03|8
1652753620000|2022-05-17 02:13:40|135.37|133.07|135.41|133.11|135.41|133.11|135.34|133.04|9
1652753630000|2022-05-17 02:13:50|135.4|133.1|135.37|133.07|135.4|133.1|135.37|133.07|2
1652753640000|2022-05-17 02:14:00|135.36|133.06|135.35|133.05|135.36|133.06|135.34|133.04|4
1652753650000|2022-05-17 02:14:10|135.34|133.04|135.28|132.98|135.34|133.04|135.26|132.96|6
1652753660000|2022-05-17 02:14:20|135.29|132.99|135.32|133.02|135.32|133.02|135.29|132.99|4
1652753670000|2022-05-17 02:14:30|135.33|133.03|135.33|133.03|135.33|133.03|135.33|133.03|1
1652753680000|2022-05-17 02:14:40|135.32|133.02|135.26|132.96|135.32|133.02|135.26|132.96|5
1652753690000|2022-05-17 02:14:50|135.27|132.97|135.3|133|135.3|133|135.27|132.97|3
1652753700000|2022-05-17 02:15:00|135.33|133.03|135.36|133.06|135.37|133.07|135.33|133.03|3
1652753710000|2022-05-17 02:15:10|135.38|133.08|135.32|133.02|135.38|133.08|135.32|133.02|6
1652753720000|2022-05-17 02:15:20|135.31|133.01|135.24|132.94|135.31|133.01|135.24|132.94|6
1652753740000|2022-05-17 02:15:40|135.23|132.93|135.23|132.93|135.23|132.93|135.23|132.93|1
1652753750000|2022-05-17 02:15:50|135.22|132.92|135.22|132.92|135.22|132.92|135.22|132.92|1
1652753760000|2022-05-17 02:16:00|135.2|132.9|135.18|132.88|135.2|132.9|135.18|132.88|3
1652753770000|2022-05-17 02:16:10|135.19|132.89|135.19|132.89|135.19|132.89|135.19|132.89|1
1652753780000|2022-05-17 02:16:20|135.2|132.9|135.19|132.89|135.2|132.9|135.19|132.89|2
1652753790000|2022-05-17 02:16:30|135.18|132.88|135.2|132.9|135.2|132.9|135.18|132.88|3
1652753800000|2022-05-17 02:16:40|135.19|132.89|135.12|132.82|135.22|132.92|135.12|132.82|7
1652753810000|2022-05-17 02:16:50|135.16|132.86|135.16|132.86|135.16|132.86|135.16|132.86|1
1652753820000|2022-05-17 02:17:00|135.15|132.85|135.16|132.86|135.16|132.86|135.15|132.85|2
1652753830000|2022-05-17 02:17:10|135.19|132.89|135.22|132.92|135.23|132.93|135.19|132.89|6
1652753840000|2022-05-17 02:17:20|135.21|132.91|135.18|132.88|135.21|132.91|135.18|132.88|2
1652753850000|2022-05-17 02:17:30|135.17|132.87|135.2|132.9|135.2|132.9|135.17|132.87|3
1652753870000|2022-05-17 02:17:50|135.21|132.91|135.16|132.86|135.21|132.91|135.16|132.86|6
1652753880000|2022-05-17 02:18:00|135.14|132.84|135.13|132.83|135.14|132.84|135.13|132.83|2
1652753890000|2022-05-17 02:18:10|135.1|132.8|135.02|132.72|135.1|132.8|135.02|132.72|4
1652753910000|2022-05-17 02:18:30|135.03|132.73|135.08|132.78|135.09|132.79|135.03|132.73|5
1652753940000|2022-05-17 02:19:00|135.09|132.79|135.09|132.79|135.09|132.79|135.09|132.79|1
1652753950000|2022-05-17 02:19:10|135.08|132.78|135.03|132.73|135.08|132.78|135.03|132.73|3
1652753960000|2022-05-17 02:19:20|135.01|132.71|134.92|132.62|135.01|132.71|134.92|132.62|8
1652753970000|2022-05-17 02:19:30|134.93|132.63|134.86|132.56|134.93|132.63|134.86|132.56|5
1652753980000|2022-05-17 02:19:40|134.85|132.55|134.92|132.62|134.92|132.62|134.85|132.55|5
1652753990000|2022-05-17 02:19:50|134.91|132.61|134.86|132.56|134.91|132.61|134.86|132.56|4
1652754000000|2022-05-17 02:20:00|134.85|132.55|134.83|132.53|134.85|132.55|134.83|132.53|3
1652754010000|2022-05-17 02:20:10|134.8|132.5|134.75|132.45|134.8|132.5|134.75|132.45|5
1652754020000|2022-05-17 02:20:20|134.77|132.47|134.81|132.51|134.81|132.51|134.75|132.45|8
1652754030000|2022-05-17 02:20:30|134.8|132.5|134.76|132.46|134.8|132.5|134.75|132.45|4
1652754040000|2022-05-17 02:20:40|134.75|132.45|134.72|132.42|134.75|132.45|134.72|132.42|3
1652754050000|2022-05-17 02:20:50|134.73|132.43|134.68|132.38|134.73|132.43|134.68|132.38|5
1652754070000|2022-05-17 02:21:10|134.67|132.37|134.64|132.34|134.67|132.37|134.64|132.34|3
1652754100000|2022-05-17 02:21:40|134.63|132.33|134.56|132.26|134.63|132.33|134.56|132.26|6
1652754110000|2022-05-17 02:21:50|134.51|132.21|134.47|132.17|134.51|132.21|134.47|132.17|4
1652754120000|2022-05-17 02:22:00|134.48|132.18|134.44|132.14|134.48|132.18|134.38|132.08|7
1652754130000|2022-05-17 02:22:10|134.43|132.13|134.42|132.12|134.43|132.13|134.42|132.12|2
1652754140000|2022-05-17 02:22:20|134.39|132.09|134.33|132.03|134.39|132.09|134.32|132.02|8
1652754150000|2022-05-17 02:22:30|134.34|132.04|134.34|132.04|134.35|132.05|134.34|132.04|3
1652754160000|2022-05-17 02:22:40|134.37|132.07|134.37|132.07|134.37|132.07|134.37|132.07|1
1652754170000|2022-05-17 02:22:50|134.38|132.08|134.44|132.14|134.44|132.14|134.38|132.08|5
1652754180000|2022-05-17 02:23:00|134.46|132.16|134.56|132.26|134.56|132.26|134.46|132.16|5
1652754190000|2022-05-17 02:23:10|134.55|132.25|134.47|132.17|134.55|132.25|134.47|132.17|6
1652754200000|2022-05-17 02:23:20|134.46|132.16|134.42|132.12|134.46|132.16|134.41|132.11|3
1652754230000|2022-05-17 02:23:50|134.44|132.14|134.44|132.14|134.44|132.14|134.44|132.14|1
1652754240000|2022-05-17 02:24:00|134.43|132.13|134.44|132.14|134.44|132.14|134.43|132.13|2
1652754250000|2022-05-17 02:24:10|134.43|132.13|134.43|132.13|134.43|132.13|134.43|132.13|1
1652754270000|2022-05-17 02:24:30|134.44|132.14|134.44|132.14|134.44|132.14|134.44|132.14|1
1652754280000|2022-05-17 02:24:40|134.46|132.16|134.51|132.21|134.51|132.21|134.46|132.16|4
1652754290000|2022-05-17 02:24:50|134.52|132.22|134.46|132.16|134.53|132.23|134.46|132.16|7
1652754300000|2022-05-17 02:25:00|134.44|132.14|134.43|132.13|134.44|132.14|134.42|132.12|4
1652754310000|2022-05-17 02:25:10|134.42|132.12|134.42|132.12|134.42|132.12|134.42|132.12|1
1652754330000|2022-05-17 02:25:30|134.41|132.11|134.38|132.08|134.41|132.11|134.38|132.08|3
1652754340000|2022-05-17 02:25:40|134.37|132.07|134.37|132.07|134.37|132.07|134.36|132.06|3
1652754350000|2022-05-17 02:25:50|134.39|132.09|134.44|132.14|134.44|132.14|134.39|132.09|4
1652754360000|2022-05-17 02:26:00|134.43|132.13|134.43|132.13|134.43|132.13|134.43|132.13|1
1652754370000|2022-05-17 02:26:10|134.42|132.12|134.42|132.12|134.42|132.12|134.42|132.12|1
1652754380000|2022-05-17 02:26:20|134.43|132.13|134.43|132.13|134.43|132.13|134.43|132.13|1
1652754390000|2022-05-17 02:26:30|134.44|132.14|134.45|132.15|134.45|132.15|134.44|132.14|2
1652754400000|2022-05-17 02:26:40|134.44|132.14|134.44|132.14|134.44|132.14|134.44|132.14|1
1652754440000|2022-05-17 02:27:20|134.43|132.13|134.36|132.06|134.43|132.13|134.36|132.06|5
1652754450000|2022-05-17 02:27:30|134.35|132.05|134.34|132.04|134.35|132.05|134.34|132.04|2
1652754470000|2022-05-17 02:27:50|134.29|131.99|134.3|132|134.3|132|134.29|131.99|2
1652754480000|2022-05-17 02:28:00|134.32|132.02|134.32|132.02|134.32|132.02|134.32|132.02|1
1652754490000|2022-05-17 02:28:10|134.33|132.03|134.26|131.96|134.33|132.03|134.26|131.96|7
1652754500000|2022-05-17 02:28:20|134.27|131.97|134.25|131.95|134.27|131.97|134.25|131.95|3
1652754510000|2022-05-17 02:28:30|134.26|131.96|134.26|131.96|134.26|131.96|134.26|131.96|1
1652754530000|2022-05-17 02:28:50|134.25|131.95|134.26|131.96|134.26|131.96|134.25|131.95|2
1652754540000|2022-05-17 02:29:00|134.27|131.97|134.34|132.04|134.34|132.04|134.27|131.97|6
1652754550000|2022-05-17 02:29:10|134.33|132.03|134.34|132.04|134.35|132.05|134.33|132.03|5
1652754560000|2022-05-17 02:29:20|134.35|132.05|134.36|132.06|134.36|132.06|134.35|132.05|2
1652754580000|2022-05-17 02:29:40|134.35|132.05|134.34|132.04|134.35|132.05|134.34|132.04|2
1652754590000|2022-05-17 02:29:50|134.35|132.05|134.37|132.07|134.37|132.07|134.35|132.05|3
1652754600000|2022-05-17 02:30:00|134.38|132.08|134.42|132.12|134.42|132.12|134.38|132.08|4
1652754610000|2022-05-17 02:30:10|134.43|132.13|134.43|132.13|134.44|132.14|134.43|132.13|5
1652754620000|2022-05-17 02:30:20|134.38|132.08|134.35|132.05|134.38|132.08|134.35|132.05|4
1652754630000|2022-05-17 02:30:30|134.34|132.04|134.29|131.99|134.34|132.04|134.29|131.99|3
1652754640000|2022-05-17 02:30:40|134.31|132.01|134.3|132|134.31|132.01|134.3|132|2
1652754650000|2022-05-17 02:30:50|134.29|131.99|134.3|132|134.3|132|134.29|131.99|2
1652754660000|2022-05-17 02:31:00|134.33|132.03|134.44|132.14|134.44|132.14|134.33|132.03|8
1652754670000|2022-05-17 02:31:10|134.45|132.15|134.46|132.16|134.46|132.16|134.45|132.15|2
1652754680000|2022-05-17 02:31:20|134.56|132.26|134.63|132.33|134.64|132.34|134.56|132.26|9
1652754690000|2022-05-17 02:31:30|134.64|132.34|134.65|132.35|134.65|132.35|134.64|132.34|4
1652754700000|2022-05-17 02:31:40|134.67|132.37|134.7|132.4|134.7|132.4|134.67|132.37|5
1652754710000|2022-05-17 02:31:50|134.71|132.41|134.72|132.42|134.72|132.42|134.71|132.41|2
1652754720000|2022-05-17 02:32:00|134.71|132.41|134.72|132.42|134.72|132.42|134.71|132.41|2
1652754730000|2022-05-17 02:32:10|134.71|132.41|134.64|132.34|134.71|132.41|134.63|132.33|5
1652754740000|2022-05-17 02:32:20|134.65|132.35|134.65|132.35|134.65|132.35|134.65|132.35|1
1652754750000|2022-05-17 02:32:30|134.66|132.36|134.72|132.42|134.72|132.42|134.66|132.36|5
1652754760000|2022-05-17 02:32:40|134.73|132.43|134.81|132.51|134.81|132.51|134.73|132.43|3
1652754770000|2022-05-17 02:32:50|134.82|132.52|134.77|132.47|134.82|132.52|134.77|132.47|5
1652754780000|2022-05-17 02:33:00|134.76|132.46|134.76|132.46|134.76|132.46|134.76|132.46|1
1652754790000|2022-05-17 02:33:10|134.77|132.47|134.77|132.47|134.77|132.47|134.77|132.47|1
1652754800000|2022-05-17 02:33:20|134.76|132.46|134.76|132.46|134.76|132.46|134.76|132.46|1
1652754840000|2022-05-17 02:34:00|134.77|132.47|134.78|132.48|134.78|132.48|134.76|132.46|4
1652754850000|2022-05-17 02:34:10|134.77|132.47|134.77|132.47|134.77|132.47|134.77|132.47|1
1652754880000|2022-05-17 02:34:40|134.78|132.48|134.78|132.48|134.78|132.48|134.78|132.48|1
1652754890000|2022-05-17 02:34:50|134.77|132.47|134.77|132.47|134.77|132.47|134.77|132.47|1
1652754900000|2022-05-17 02:35:00|134.79|132.49|134.79|132.49|134.79|132.49|134.79|132.49|1
1652754910000|2022-05-17 02:35:10|134.78|132.48|134.66|132.36|134.78|132.48|134.66|132.36|4
1652754920000|2022-05-17 02:35:20|134.67|132.37|134.67|132.37|134.67|132.37|134.67|132.37|1
1652754950000|2022-05-17 02:35:50|134.68|132.38|134.73|132.43|134.73|132.43|134.68|132.38|3
1652754960000|2022-05-17 02:36:00|134.74|132.44|134.75|132.45|134.75|132.45|134.74|132.44|2
1652754970000|2022-05-17 02:36:10|134.74|132.44|134.74|132.44|134.74|132.44|134.74|132.44|1
1652754980000|2022-05-17 02:36:20|134.75|132.45|134.75|132.45|134.75|132.45|134.75|132.45|1
1652754990000|2022-05-17 02:36:30|134.76|132.46|134.77|132.47|134.79|132.49|134.76|132.46|5
1652755000000|2022-05-17 02:36:40|134.78|132.48|134.78|132.48|134.78|132.48|134.78|132.48|1
1652755010000|2022-05-17 02:36:50|134.79|132.49|134.78|132.48|134.79|132.49|134.78|132.48|2
1652755020000|2022-05-17 02:37:00|134.76|132.46|134.77|132.47|134.77|132.47|134.76|132.46|2
1652755030000|2022-05-17 02:37:10|134.76|132.46|134.68|132.38|134.76|132.46|134.66|132.36|6
1652755040000|2022-05-17 02:37:20|134.69|132.39|134.69|132.39|134.69|132.39|134.69|132.39|1
1652755060000|2022-05-17 02:37:40|134.68|132.38|134.69|132.39|134.69|132.39|134.68|132.38|2
1652755070000|2022-05-17 02:37:50|134.7|132.4|134.69|132.39|134.7|132.4|134.68|132.38|4
1652755080000|2022-05-17 02:38:00|134.7|132.4|134.7|132.4|134.71|132.41|134.7|132.4|3
1652755090000|2022-05-17 02:38:10|134.74|132.44|134.86|132.56|134.86|132.56|134.74|132.44|10
1652755100000|2022-05-17 02:38:20|134.87|132.57|134.87|132.57|134.88|132.58|134.87|132.57|3
1652755110000|2022-05-17 02:38:30|134.88|132.58|134.88|132.58|134.88|132.58|134.88|132.58|1
1652755120000|2022-05-17 02:38:40|134.87|132.57|134.85|132.55|134.87|132.57|134.85|132.55|3
1652755130000|2022-05-17 02:38:50|134.86|132.56|134.88|132.58|134.88|132.58|134.85|132.55|5
1652755150000|2022-05-17 02:39:10|134.9|132.6|134.9|132.6|134.9|132.6|134.9|132.6|1
1652755160000|2022-05-17 02:39:20|134.92|132.62|134.92|132.62|134.92|132.62|134.92|132.62|1
1652755190000|2022-05-17 02:39:50|134.9|132.6|134.92|132.62|134.92|132.62|134.86|132.56|8
1652755200000|2022-05-17 02:40:00|134.93|132.63|134.93|132.63|134.93|132.63|134.92|132.62|3
1652755210000|2022-05-17 02:40:10|134.9|132.6|134.9|132.6|134.9|132.6|134.9|132.6|1
1652755240000|2022-05-17 02:40:40|134.91|132.61|134.92|132.62|134.93|132.63|134.91|132.61|3
1652755250000|2022-05-17 02:40:50|134.93|132.63|134.93|132.63|134.94|132.64|134.92|132.62|5
1652755260000|2022-05-17 02:41:00|134.94|132.64|134.96|132.66|134.96|132.66|134.94|132.64|7
1652755270000|2022-05-17 02:41:10|134.97|132.67|134.94|132.64|134.97|132.67|134.94|132.64|3
1652755280000|2022-05-17 02:41:20|134.95|132.65|134.96|132.66|134.96|132.66|134.95|132.65|2
1652755290000|2022-05-17 02:41:30|134.95|132.65|134.97|132.67|134.97|132.67|134.95|132.65|3
1652755300000|2022-05-17 02:41:40|134.96|132.66|135.04|132.74|135.05|132.75|134.96|132.66|7
1652755310000|2022-05-17 02:41:50|135.02|132.72|135.03|132.73|135.03|132.73|135.02|132.72|2
1652755320000|2022-05-17 02:42:00|135.04|132.74|135.04|132.74|135.04|132.74|135.04|132.74|1
1652755340000|2022-05-17 02:42:20|135.02|132.72|134.97|132.67|135.02|132.72|134.94|132.64|7
1652755350000|2022-05-17 02:42:30|134.98|132.68|134.99|132.69|134.99|132.69|134.98|132.68|2
1652755360000|2022-05-17 02:42:40|135.01|132.71|135.01|132.71|135.02|132.72|135.01|132.71|3
1652755370000|2022-05-17 02:42:50|135.03|132.73|135.03|132.73|135.03|132.73|135.03|132.73|1
1652755380000|2022-05-17 02:43:00|135.02|132.72|135|132.7|135.02|132.72|135|132.7|2
1652755390000|2022-05-17 02:43:10|134.99|132.69|134.96|132.66|134.99|132.69|134.95|132.65|5
1652755410000|2022-05-17 02:43:30|134.95|132.65|134.96|132.66|134.96|132.66|134.95|132.65|2
1652755420000|2022-05-17 02:43:40|134.97|132.67|134.96|132.66|134.97|132.67|134.95|132.65|6
1652755430000|2022-05-17 02:43:50|134.87|132.57|134.85|132.55|134.87|132.57|134.84|132.54|5
1652755440000|2022-05-17 02:44:00|134.86|132.56|134.86|132.56|134.86|132.56|134.86|132.56|1
1652755450000|2022-05-17 02:44:10|134.85|132.55|134.84|132.54|134.85|132.55|134.84|132.54|2
1652755470000|2022-05-17 02:44:30|134.85|132.55|134.91|132.61|134.91|132.61|134.85|132.55|5
1652755480000|2022-05-17 02:44:40|134.93|132.63|134.93|132.63|134.95|132.65|134.91|132.61|7
1652755490000|2022-05-17 02:44:50|134.92|132.62|134.92|132.62|134.92|132.62|134.92|132.62|1
1652755500000|2022-05-17 02:45:00|134.93|132.63|134.95|132.65|134.95|132.65|134.93|132.63|3
1652755510000|2022-05-17 02:45:10|134.96|132.66|134.96|132.66|134.96|132.66|134.96|132.66|1
1652755520000|2022-05-17 02:45:20|134.97|132.67|134.96|132.66|134.97|132.67|134.96|132.66|2
1652755530000|2022-05-17 02:45:30|134.97|132.67|134.97|132.67|134.97|132.67|134.97|132.67|1
1652755540000|2022-05-17 02:45:40|134.98|132.68|135.04|132.74|135.04|132.74|134.98|132.68|5
1652755550000|2022-05-17 02:45:50|135.05|132.75|135.05|132.75|135.05|132.75|135.04|132.74|3
1652755560000|2022-05-17 02:46:00|135.06|132.76|135.05|132.75|135.06|132.76|135.04|132.74|5
1652755570000|2022-05-17 02:46:10|135.06|132.76|135.08|132.78|135.08|132.78|135.05|132.75|4
1652755590000|2022-05-17 02:46:30|135.1|132.8|135.13|132.83|135.13|132.83|135.1|132.8|4
1652755600000|2022-05-17 02:46:40|135.14|132.84|135.14|132.84|135.14|132.84|135.14|132.84|1
1652755620000|2022-05-17 02:47:00|135.15|132.85|135.17|132.87|135.17|132.87|135.15|132.85|2
1652755670000|2022-05-17 02:47:50|135.18|132.88|135.18|132.88|135.18|132.88|135.18|132.88|1
1652755690000|2022-05-17 02:48:10|135.17|132.87|135.17|132.87|135.17|132.87|135.17|132.87|1
1652755700000|2022-05-17 02:48:20|135.19|132.89|135.27|132.97|135.27|132.97|135.19|132.89|7
1652755710000|2022-05-17 02:48:30|135.28|132.98|135.29|132.99|135.29|132.99|135.28|132.98|4
1652755720000|2022-05-17 02:48:40|135.28|132.98|135.29|132.99|135.29|132.99|135.28|132.98|4
1652755730000|2022-05-17 02:48:50|135.3|133|135.29|132.99|135.3|133|135.29|132.99|2
1652755770000|2022-05-17 02:49:30|135.3|133|135.29|132.99|135.3|133|135.29|132.99|2
1652755780000|2022-05-17 02:49:40|135.3|133|135.39|133.09|135.39|133.09|135.3|133|6
1652755800000|2022-05-17 02:50:00|135.4|133.1|135.41|133.11|135.41|133.11|135.4|133.1|2
1652755820000|2022-05-17 02:50:20|135.42|133.12|135.3|133|135.42|133.12|135.3|133|3
1652755830000|2022-05-17 02:50:30|135.31|133.01|135.32|133.02|135.32|133.02|135.31|133.01|2
1652755860000|2022-05-17 02:51:00|135.33|133.03|135.35|133.05|135.35|133.05|135.33|133.03|3
1652755870000|2022-05-17 02:51:10|135.36|133.06|135.39|133.09|135.39|133.09|135.36|133.06|5
1652755890000|2022-05-17 02:51:30|135.38|133.08|135.39|133.09|135.4|133.1|135.37|133.07|4
1652755930000|2022-05-17 02:52:10|135.33|133.03|135.3|133|135.33|133.03|135.3|133|3
1652755940000|2022-05-17 02:52:20|135.29|132.99|135.19|132.89|135.29|132.99|135.17|132.87|12
1652755950000|2022-05-17 02:52:30|135.18|132.88|135.18|132.88|135.18|132.88|135.18|132.88|1
1652755960000|2022-05-17 02:52:40|135.17|132.87|135.14|132.84|135.17|132.87|135.14|132.84|2
1652755970000|2022-05-17 02:52:50|135.13|132.83|135.07|132.77|135.13|132.83|135.06|132.76|6
1652755980000|2022-05-17 02:53:00|135.08|132.78|135.13|132.83|135.13|132.83|135.08|132.78|7
1652755990000|2022-05-17 02:53:10|135.14|132.84|135.14|132.84|135.14|132.84|135.14|132.84|1
1652756000000|2022-05-17 02:53:20|135.1|132.8|135.06|132.76|135.1|132.8|135.06|132.76|4
1652756010000|2022-05-17 02:53:30|135.03|132.73|135.08|132.78|135.08|132.78|135.03|132.73|4
1652756020000|2022-05-17 02:53:40|135.07|132.77|135.05|132.75|135.07|132.77|135.05|132.75|4
1652756030000|2022-05-17 02:53:50|135.1|132.8|135.12|132.82|135.12|132.82|135.1|132.8|3
1652756040000|2022-05-17 02:54:00|135.13|132.83|135.24|132.94|135.24|132.94|135.13|132.83|7
1652756050000|2022-05-17 02:54:10|135.25|132.95|135.26|132.96|135.26|132.96|135.25|132.95|2
1652756060000|2022-05-17 02:54:20|135.27|132.97|135.26|132.96|135.27|132.97|135.26|132.96|2
1652756070000|2022-05-17 02:54:30|135.27|132.97|135.27|132.97|135.27|132.97|135.27|132.97|1
1652756080000|2022-05-17 02:54:40|135.28|132.98|135.3|133|135.31|133.01|135.28|132.98|9
1652756090000|2022-05-17 02:54:50|135.31|133.01|135.35|133.05|135.35|133.05|135.3|133|9
1652756100000|2022-05-17 02:55:00|135.36|133.06|135.36|133.06|135.36|133.06|135.36|133.06|1
1652756140000|2022-05-17 02:55:40|135.39|133.09|135.44|133.14|135.44|133.14|135.39|133.09|3
1652756150000|2022-05-17 02:55:50|135.43|133.13|135.39|133.09|135.43|133.13|135.38|133.08|5
1652756220000|2022-05-17 02:57:00|135.38|133.08|135.37|133.07|135.38|133.08|135.37|133.07|2
1652756230000|2022-05-17 02:57:10|135.31|133.01|135.3|133|135.31|133.01|135.3|133|2
1652756240000|2022-05-17 02:57:20|135.31|133.01|135.3|133|135.31|133.01|135.3|133|2
1652756250000|2022-05-17 02:57:30|135.31|133.01|135.36|133.06|135.36|133.06|135.31|133.01|5
1652756260000|2022-05-17 02:57:40|135.35|133.05|135.29|132.99|135.35|133.05|135.28|132.98|7
1652756270000|2022-05-17 02:57:50|135.3|133|135.3|133|135.31|133.01|135.3|133|3
1652756280000|2022-05-17 02:58:00|135.34|133.04|135.37|133.07|135.37|133.07|135.34|133.04|4
1652756300000|2022-05-17 02:58:20|135.38|133.08|135.38|133.08|135.38|133.08|135.38|133.08|1
1652756310000|2022-05-17 02:58:30|135.39|133.09|135.39|133.09|135.39|133.09|135.39|133.09|1
1652756340000|2022-05-17 02:59:00|135.4|133.1|135.42|133.12|135.44|133.14|135.4|133.1|7
1652756370000|2022-05-17 02:59:30|135.41|133.11|135.41|133.11|135.41|133.11|135.41|133.11|1
1652756380000|2022-05-17 02:59:40|135.42|133.12|135.45|133.15|135.46|133.16|135.42|133.12|4
1652756390000|2022-05-17 02:59:50|135.47|133.17|135.49|133.19|135.49|133.19|135.47|133.17|7
1652756400000|2022-05-17 03:00:00|135.5|133.2|135.49|133.19|135.5|133.2|135.49|133.19|2
1652756410000|2022-05-17 03:00:10|135.5|133.2|135.49|133.19|135.5|133.2|135.49|133.19|2
1652756460000|2022-05-17 03:01:00|135.5|133.2|135.5|133.2|135.51|133.21|135.49|133.19|4
1652756470000|2022-05-17 03:01:10|135.49|133.19|135.49|133.19|135.51|133.21|135.49|133.19|4
1652756480000|2022-05-17 03:01:20|135.48|133.18|135.41|133.11|135.48|133.18|135.4|133.1|4
1652756490000|2022-05-17 03:01:30|135.4|133.1|135.39|133.09|135.4|133.1|135.39|133.09|2
1652756500000|2022-05-17 03:01:40|135.41|133.11|135.39|133.09|135.41|133.11|135.39|133.09|3
1652756520000|2022-05-17 03:02:00|135.41|133.11|135.4|133.1|135.41|133.11|135.4|133.1|2
1652756580000|2022-05-17 03:03:00|135.43|133.13|135.39|133.09|135.43|133.13|135.39|133.09|5
1652756600000|2022-05-17 03:03:20|135.4|133.1|135.44|133.14|135.44|133.14|135.4|133.1|6
1652756610000|2022-05-17 03:03:30|135.45|133.15|135.45|133.15|135.45|133.15|135.44|133.14|3
1652756620000|2022-05-17 03:03:40|135.46|133.16|135.46|133.16|135.47|133.17|135.44|133.14|8
1652756630000|2022-05-17 03:03:50|135.47|133.17|135.47|133.17|135.47|133.17|135.47|133.17|1
1652756640000|2022-05-17 03:04:00|135.46|133.16|135.48|133.18|135.48|133.18|135.46|133.16|3
1652756650000|2022-05-17 03:04:10|135.47|133.17|135.48|133.18|135.48|133.18|135.47|133.17|4
1652756660000|2022-05-17 03:04:20|135.49|133.19|135.47|133.17|135.49|133.19|135.46|133.16|5
1652756670000|2022-05-17 03:04:30|135.48|133.18|135.47|133.17|135.48|133.18|135.47|133.17|2
1652756680000|2022-05-17 03:04:40|135.48|133.18|135.48|133.18|135.48|133.18|135.48|133.18|1
1652756690000|2022-05-17 03:04:50|135.49|133.19|135.49|133.19|135.49|133.19|135.48|133.18|3
1652756700000|2022-05-17 03:05:00|135.52|133.22|135.56|133.26|135.56|133.26|135.52|133.22|5
1652756710000|2022-05-17 03:05:10|135.57|133.27|135.59|133.29|135.64|133.34|135.57|133.27|7
1652756720000|2022-05-17 03:05:20|135.58|133.28|135.59|133.29|135.6|133.3|135.57|133.27|13
1652756730000|2022-05-17 03:05:30|135.58|133.28|135.65|133.35|135.65|133.35|135.58|133.28|7
1652756740000|2022-05-17 03:05:40|135.66|133.36|135.67|133.37|135.67|133.37|135.65|133.35|9
1652756750000|2022-05-17 03:05:50|135.68|133.38|135.68|133.38|135.68|133.38|135.67|133.37|3
1652756760000|2022-05-17 03:06:00|135.71|133.41|135.71|133.41|135.71|133.41|135.71|133.41|1
1652756780000|2022-05-17 03:06:20|135.7|133.4|135.7|133.4|135.7|133.4|135.7|133.4|1
1652756790000|2022-05-17 03:06:30|135.71|133.41|135.7|133.4|135.71|133.41|135.7|133.4|2
1652756800000|2022-05-17 03:06:40|135.71|133.41|135.75|133.45|135.75|133.45|135.71|133.41|5
1652756810000|2022-05-17 03:06:50|135.74|133.44|135.71|133.41|135.74|133.44|135.71|133.41|4
1652756820000|2022-05-17 03:07:00|135.72|133.42|135.75|133.45|135.76|133.46|135.72|133.42|9
1652756840000|2022-05-17 03:07:20|135.74|133.44|135.72|133.42|135.74|133.44|135.71|133.41|3
1652756850000|2022-05-17 03:07:30|135.73|133.43|135.76|133.46|135.76|133.46|135.73|133.43|6
1652756860000|2022-05-17 03:07:40|135.75|133.45|135.75|133.45|135.77|133.47|135.75|133.45|9
1652756870000|2022-05-17 03:07:50|135.76|133.46|135.77|133.47|135.77|133.47|135.76|133.46|2
1652756880000|2022-05-17 03:08:00|135.76|133.46|135.76|133.46|135.77|133.47|135.74|133.44|6
1652756890000|2022-05-17 03:08:10|135.77|133.47|135.87|133.57|135.87|133.57|135.77|133.47|5
1652756900000|2022-05-17 03:08:20|135.86|133.56|135.95|133.65|135.97|133.67|135.86|133.56|15
1652756910000|2022-05-17 03:08:30|135.87|133.57|135.81|133.51|135.87|133.57|135.81|133.51|7
1652756920000|2022-05-17 03:08:40|135.8|133.5|135.79|133.49|135.8|133.5|135.78|133.48|4
1652756930000|2022-05-17 03:08:50|135.78|133.48|135.78|133.48|135.78|133.48|135.78|133.48|1
1652756940000|2022-05-17 03:09:00|135.79|133.49|135.79|133.49|135.79|133.49|135.79|133.49|1
1652756950000|2022-05-17 03:09:10|135.8|133.5|135.83|133.53|135.83|133.53|135.8|133.5|3
1652756960000|2022-05-17 03:09:20|135.84|133.54|135.84|133.54|135.84|133.54|135.83|133.53|3
1652756970000|2022-05-17 03:09:30|135.83|133.53|135.8|133.5|135.83|133.53|135.79|133.49|7
1652756980000|2022-05-17 03:09:40|135.81|133.51|135.88|133.58|135.88|133.58|135.8|133.5|9
1652756990000|2022-05-17 03:09:50|135.87|133.57|135.88|133.58|135.89|133.59|135.86|133.56|10
1652757000000|2022-05-17 03:10:00|135.91|133.61|135.94|133.64|136.02|133.72|135.9|133.6|14
1652757010000|2022-05-17 03:10:10|135.9|133.6|135.88|133.58|135.9|133.6|135.88|133.58|3
1652757020000|2022-05-17 03:10:20|135.87|133.57|135.76|133.46|135.87|133.57|135.76|133.46|7
1652757030000|2022-05-17 03:10:30|135.77|133.47|135.77|133.47|135.78|133.48|135.77|133.47|3
1652757040000|2022-05-17 03:10:40|135.76|133.46|135.75|133.45|135.76|133.46|135.73|133.43|4
1652757050000|2022-05-17 03:10:50|135.74|133.44|135.64|133.34|135.74|133.44|135.6|133.3|12
1652757060000|2022-05-17 03:11:00|135.65|133.35|135.65|133.35|135.65|133.35|135.65|133.35|1
1652757070000|2022-05-17 03:11:10|135.68|133.38|135.74|133.44|135.75|133.45|135.68|133.38|7
1652757080000|2022-05-17 03:11:20|135.75|133.45|135.73|133.43|135.75|133.45|135.73|133.43|3
1652757090000|2022-05-17 03:11:30|135.74|133.44|135.83|133.53|135.83|133.53|135.74|133.44|7
1652757100000|2022-05-17 03:11:40|135.84|133.54|135.93|133.63|135.93|133.63|135.83|133.53|8
1652757110000|2022-05-17 03:11:50|135.94|133.64|136|133.7|136|133.7|135.93|133.63|9
1652757120000|2022-05-17 03:12:00|136.01|133.71|135.98|133.68|136.02|133.72|135.98|133.68|3
1652757130000|2022-05-17 03:12:10|135.97|133.67|135.99|133.69|135.99|133.69|135.95|133.65|9
1652757140000|2022-05-17 03:12:20|136|133.7|136|133.7|136|133.7|135.99|133.69|5
1652757150000|2022-05-17 03:12:30|135.99|133.69|135.97|133.67|135.99|133.69|135.96|133.66|5
1652757160000|2022-05-17 03:12:40|135.98|133.68|135.98|133.68|135.98|133.68|135.98|133.68|1
1652757170000|2022-05-17 03:12:50|135.96|133.66|135.96|133.66|135.96|133.66|135.96|133.66|1
1652757190000|2022-05-17 03:13:10|135.95|133.65|135.88|133.58|135.95|133.65|135.88|133.58|3
1652757200000|2022-05-17 03:13:20|135.86|133.56|135.84|133.54|135.86|133.56|135.82|133.52|6
1652757210000|2022-05-17 03:13:30|135.83|133.53|135.84|133.54|135.84|133.54|135.83|133.53|2
1652757250000|2022-05-17 03:14:10|135.83|133.53|135.83|133.53|135.83|133.53|135.79|133.49|6
1652757260000|2022-05-17 03:14:20|135.82|133.52|135.73|133.43|135.82|133.52|135.68|133.38|9
1652757270000|2022-05-17 03:14:30|135.74|133.44|135.8|133.5|135.8|133.5|135.74|133.44|2
1652757280000|2022-05-17 03:14:40|135.81|133.51|135.8|133.5|135.81|133.51|135.8|133.5|2
1652757290000|2022-05-17 03:14:50|135.81|133.51|135.83|133.53|135.83|133.53|135.81|133.51|3
1652757300000|2022-05-17 03:15:00|135.84|133.54|135.92|133.62|135.92|133.62|135.84|133.54|8
1652757310000|2022-05-17 03:15:10|135.93|133.63|135.93|133.63|135.93|133.63|135.93|133.63|1
1652757320000|2022-05-17 03:15:20|135.94|133.64|135.86|133.56|135.94|133.64|135.84|133.54|5
1652757330000|2022-05-17 03:15:30|135.85|133.55|135.84|133.54|135.85|133.55|135.84|133.54|2
1652757360000|2022-05-17 03:16:00|135.83|133.53|135.76|133.46|135.83|133.53|135.76|133.46|9
1652757390000|2022-05-17 03:16:30|135.75|133.45|135.76|133.46|135.76|133.46|135.75|133.45|2
1652757400000|2022-05-17 03:16:40|135.78|133.48|135.84|133.54|135.84|133.54|135.78|133.48|4
1652757430000|2022-05-17 03:17:10|135.85|133.55|135.85|133.55|135.85|133.55|135.85|133.55|1
1652757440000|2022-05-17 03:17:20|135.86|133.56|135.91|133.61|135.92|133.62|135.85|133.55|11
1652757450000|2022-05-17 03:17:30|135.92|133.62|135.94|133.64|135.94|133.64|135.92|133.62|3
1652757470000|2022-05-17 03:17:50|135.95|133.65|135.94|133.64|135.95|133.65|135.94|133.64|2
1652757480000|2022-05-17 03:18:00|135.95|133.65|135.95|133.65|135.97|133.67|135.95|133.65|6
1652757490000|2022-05-17 03:18:10|135.96|133.66|135.96|133.66|135.96|133.66|135.96|133.66|1
1652757500000|2022-05-17 03:18:20|135.97|133.67|136.02|133.72|136.02|133.72|135.97|133.67|4
1652757510000|2022-05-17 03:18:30|136.01|133.71|136.02|133.72|136.02|133.72|136.01|133.71|4
1652757520000|2022-05-17 03:18:40|136.01|133.71|135.98|133.68|136.01|133.71|135.98|133.68|4
1652757540000|2022-05-17 03:19:00|135.99|133.69|136.01|133.71|136.01|133.71|135.99|133.69|3
1652757550000|2022-05-17 03:19:10|136|133.7|136|133.7|136|133.7|136|133.7|1
1652757570000|2022-05-17 03:19:30|135.99|133.69|135.99|133.69|135.99|133.69|135.99|133.69|1
1652757580000|2022-05-17 03:19:40|136|133.7|135.93|133.63|136|133.7|135.93|133.63|4
1652757590000|2022-05-17 03:19:50|135.94|133.64|135.96|133.66|136.02|133.72|135.94|133.64|9
1652757610000|2022-05-17 03:20:10|135.97|133.67|135.97|133.67|135.97|133.67|135.97|133.67|1
1652757620000|2022-05-17 03:20:20|135.98|133.68|135.98|133.68|135.98|133.68|135.98|133.68|1
1652757640000|2022-05-17 03:20:40|135.97|133.67|135.97|133.67|135.97|133.67|135.97|133.67|1
1652757650000|2022-05-17 03:20:50|135.96|133.66|135.96|133.66|135.96|133.66|135.96|133.66|1
1652757660000|2022-05-17 03:21:00|135.98|133.68|135.98|133.68|135.98|133.68|135.97|133.67|3
1652757670000|2022-05-17 03:21:10|135.99|133.69|136.03|133.73|136.04|133.74|135.99|133.69|5
1652757680000|2022-05-17 03:21:20|136.05|133.75|136.02|133.72|136.07|133.77|135.97|133.67|7
1652757690000|2022-05-17 03:21:30|136.04|133.74|136.04|133.74|136.05|133.75|136.03|133.73|5
1652757700000|2022-05-17 03:21:40|136.03|133.73|136.01|133.71|136.03|133.73|136|133.7|4
1652757710000|2022-05-17 03:21:50|136.02|133.72|136.01|133.71|136.02|133.72|136.01|133.71|2
1652757730000|2022-05-17 03:22:10|136.02|133.72|136.03|133.73|136.03|133.73|136.02|133.72|2
1652757740000|2022-05-17 03:22:20|136.02|133.72|136.02|133.72|136.02|133.72|136.02|133.72|1
1652757750000|2022-05-17 03:22:30|136|133.7|136.02|133.72|136.02|133.72|136|133.7|3
1652757770000|2022-05-17 03:22:50|136.01|133.71|136.02|133.72|136.02|133.72|135.99|133.69|5
1652757780000|2022-05-17 03:23:00|136.07|133.77|136.08|133.78|136.08|133.78|136.07|133.77|2
1652757790000|2022-05-17 03:23:10|136.09|133.79|136.09|133.79|136.12|133.82|136.08|133.78|7
1652757800000|2022-05-17 03:23:20|136.1|133.8|136.11|133.81|136.11|133.81|136.1|133.8|2
1652757810000|2022-05-17 03:23:30|136.1|133.8|136.11|133.81|136.11|133.81|136.1|133.8|2
1652757820000|2022-05-17 03:23:40|136.12|133.82|136.11|133.81|136.16|133.86|136.11|133.81|8
1652757830000|2022-05-17 03:23:50|136.12|133.82|136.1|133.8|136.12|133.82|136.09|133.79|3
1652757840000|2022-05-17 03:24:00|136.11|133.81|136.11|133.81|136.11|133.81|136.11|133.81|1
1652757860000|2022-05-17 03:24:20|136.12|133.82|136.15|133.85|136.15|133.85|136.12|133.82|4
1652757870000|2022-05-17 03:24:30|136.16|133.86|136.16|133.86|136.17|133.87|136.16|133.86|5
1652757880000|2022-05-17 03:24:40|136.17|133.87|136.15|133.85|136.17|133.87|136.15|133.85|2
1652757890000|2022-05-17 03:24:50|136.14|133.84|136.11|133.81|136.14|133.84|136.11|133.81|2
1652757900000|2022-05-17 03:25:00|136.12|133.82|136.11|133.81|136.12|133.82|136.11|133.81|2
1652757940000|2022-05-17 03:25:40|136.12|133.82|136.12|133.82|136.12|133.82|136.12|133.82|1
1652757960000|2022-05-17 03:26:00|136.13|133.83|136.12|133.82|136.13|133.83|136.12|133.82|2
1652757990000|2022-05-17 03:26:30|136.13|133.83|136.13|133.83|136.13|133.83|136.13|133.83|1
1652758000000|2022-05-17 03:26:40|136.12|133.82|136.13|133.83|136.14|133.84|136.12|133.82|4
1652758030000|2022-05-17 03:27:10|136.14|133.84|136.09|133.79|136.14|133.84|136.08|133.78|4
1652758050000|2022-05-17 03:27:30|136.1|133.8|136.11|133.81|136.11|133.81|136.1|133.8|2
1652758060000|2022-05-17 03:27:40|136.12|133.82|136.13|133.83|136.13|133.83|136.12|133.82|2
1652758070000|2022-05-17 03:27:50|136.14|133.84|136.14|133.84|136.14|133.84|136.14|133.84|1
1652758080000|2022-05-17 03:28:00|136.15|133.85|136.14|133.84|136.15|133.85|136.14|133.84|2
1652758110000|2022-05-17 03:28:30|136.15|133.85|136.17|133.87|136.17|133.87|136.15|133.85|3
1652758130000|2022-05-17 03:28:50|136.21|133.91|136.23|133.93|136.23|133.93|136.21|133.91|2
1652758140000|2022-05-17 03:29:00|136.22|133.92|136.24|133.94|136.24|133.94|136.22|133.92|3
1652758160000|2022-05-17 03:29:20|136.2|133.9|136.23|133.93|136.23|133.93|136.2|133.9|6
1652758170000|2022-05-17 03:29:30|136.24|133.94|136.25|133.95|136.25|133.95|136.24|133.94|2
1652758180000|2022-05-17 03:29:40|136.24|133.94|136.31|134.01|136.31|134.01|136.24|133.94|6
1652758190000|2022-05-17 03:29:50|136.3|134|136.34|134.04|136.35|134.05|136.3|134|6
1652758200000|2022-05-17 03:30:00|136.35|134.05|136.26|133.96|136.41|134.11|136.26|133.96|8
1652758210000|2022-05-17 03:30:10|136.25|133.95|136.3|134|136.3|134|136.23|133.93|10
1652758220000|2022-05-17 03:30:20|136.32|134.02|136.32|134.02|136.32|134.02|136.31|134.01|3
1652758230000|2022-05-17 03:30:30|136.31|134.01|136.31|134.01|136.31|134.01|136.31|134.01|1
1652758240000|2022-05-17 03:30:40|136.3|134|136.28|133.98|136.3|134|136.28|133.98|3
1652758250000|2022-05-17 03:30:50|136.3|134|136.35|134.05|136.36|134.06|136.3|134|6
1652758260000|2022-05-17 03:31:00|136.36|134.06|136.36|134.06|136.36|134.06|136.36|134.06|1
1652758270000|2022-05-17 03:31:10|136.38|134.08|136.42|134.12|136.44|134.14|136.38|134.08|6
1652758280000|2022-05-17 03:31:20|136.4|134.1|136.37|134.07|136.4|134.1|136.36|134.06|6
1652758290000|2022-05-17 03:31:30|136.36|134.06|136.23|133.93|136.36|134.06|136.23|133.93|9
1652758300000|2022-05-17 03:31:40|136.26|133.96|136.26|133.96|136.26|133.96|136.26|133.96|1
1652758310000|2022-05-17 03:31:50|136.25|133.95|136.25|133.95|136.25|133.95|136.25|133.95|1
1652758320000|2022-05-17 03:32:00|136.24|133.94|136.22|133.92|136.24|133.94|136.22|133.92|3
1652758350000|2022-05-17 03:32:30|136.23|133.93|136.31|134.01|136.31|134.01|136.23|133.93|5
1652758370000|2022-05-17 03:32:50|136.34|134.04|136.34|134.04|136.34|134.04|136.34|134.04|1
1652758380000|2022-05-17 03:33:00|136.35|134.05|136.39|134.09|136.39|134.09|136.35|134.05|4
1652758390000|2022-05-17 03:33:10|136.4|134.1|136.46|134.16|136.46|134.16|136.4|134.1|5
1652758400000|2022-05-17 03:33:20|136.47|134.17|136.47|134.17|136.47|134.17|136.46|134.16|3
1652758410000|2022-05-17 03:33:30|136.48|134.18|136.53|134.23|136.53|134.23|136.48|134.18|4
1652758420000|2022-05-17 03:33:40|136.52|134.22|136.58|134.28|136.58|134.28|136.52|134.22|6
1652758430000|2022-05-17 03:33:50|136.59|134.29|136.62|134.32|136.62|134.32|136.59|134.29|5
1652758440000|2022-05-17 03:34:00|136.6|134.3|136.85|134.55|136.85|134.55|136.6|134.3|13
1652758450000|2022-05-17 03:34:10|136.88|134.58|136.86|134.56|136.9|134.6|136.84|134.54|14
1652758460000|2022-05-17 03:34:20|136.87|134.57|136.93|134.63|136.93|134.63|136.87|134.57|7
1652758470000|2022-05-17 03:34:30|136.94|134.64|136.91|134.61|136.96|134.66|136.91|134.61|5
1652758480000|2022-05-17 03:34:40|136.89|134.59|136.84|134.54|136.89|134.59|136.83|134.53|5
1652758490000|2022-05-17 03:34:50|136.82|134.52|136.8|134.5|136.82|134.52|136.78|134.48|5
1652758500000|2022-05-17 03:35:00|136.79|134.49|136.74|134.44|136.79|134.49|136.74|134.44|7
1652758510000|2022-05-17 03:35:10|136.75|134.45|136.78|134.48|136.79|134.49|136.75|134.45|5
1652758520000|2022-05-17 03:35:20|136.79|134.49|136.75|134.45|136.82|134.52|136.75|134.45|6
1652758530000|2022-05-17 03:35:30|136.76|134.46|136.75|134.45|136.76|134.46|136.73|134.43|6
1652758540000|2022-05-17 03:35:40|136.78|134.48|136.81|134.51|136.81|134.51|136.78|134.48|4
1652758550000|2022-05-17 03:35:50|136.8|134.5|136.81|134.51|136.81|134.51|136.8|134.5|2
1652758560000|2022-05-17 03:36:00|136.82|134.52|136.81|134.51|136.82|134.52|136.81|134.51|2
1652758570000|2022-05-17 03:36:10|136.84|134.54|136.85|134.55|136.85|134.55|136.84|134.54|2
1652758580000|2022-05-17 03:36:20|136.88|134.58|136.94|134.64|136.95|134.65|136.88|134.58|6
1652758590000|2022-05-17 03:36:30|136.95|134.65|137|134.7|137|134.7|136.91|134.61|8
1652758600000|2022-05-17 03:36:40|137.01|134.71|137.1|134.8|137.1|134.8|137.01|134.71|8
1652758610000|2022-05-17 03:36:50|137.11|134.81|137.06|134.76|137.12|134.82|137.01|134.71|12
1652758620000|2022-05-17 03:37:00|137.07|134.77|137.12|134.82|137.12|134.82|137.07|134.77|5
1652758630000|2022-05-17 03:37:10|137.13|134.83|137.09|134.79|137.14|134.84|137.09|134.79|6
1652758640000|2022-05-17 03:37:20|137.1|134.8|137.23|134.93|137.23|134.93|137.07|134.77|11
1652758650000|2022-05-17 03:37:30|137.25|134.95|137.21|134.91|137.28|134.98|137.2|134.9|14
1652758660000|2022-05-17 03:37:40|137.22|134.92|137.31|135.01|137.31|135.01|137.22|134.92|8
1652758670000|2022-05-17 03:37:50|137.41|135.11|137.34|135.04|137.41|135.11|137.34|135.04|9
1652758680000|2022-05-17 03:38:00|137.35|135.05|137.37|135.07|137.38|135.08|137.34|135.04|8
1652758690000|2022-05-17 03:38:10|137.36|135.06|137.31|135.01|137.37|135.07|137.3|135|6
1652758700000|2022-05-17 03:38:20|137.32|135.02|137.35|135.05|137.35|135.05|137.32|135.02|5
1652758710000|2022-05-17 03:38:30|137.36|135.06|137.37|135.07|137.37|135.07|137.35|135.05|4
1652758720000|2022-05-17 03:38:40|137.38|135.08|137.48|135.18|137.48|135.18|137.38|135.08|6
1652758730000|2022-05-17 03:38:50|137.49|135.19|137.53|135.23|137.53|135.23|137.49|135.19|3
1652758740000|2022-05-17 03:39:00|137.54|135.24|137.48|135.18|137.54|135.24|137.48|135.18|6
1652758750000|2022-05-17 03:39:10|137.49|135.19|137.51|135.21|137.52|135.22|137.49|135.19|5
1652758760000|2022-05-17 03:39:20|137.52|135.22|137.6|135.3|137.61|135.31|137.52|135.22|7
1652758770000|2022-05-17 03:39:30|137.61|135.31|137.56|135.26|137.61|135.31|137.56|135.26|8
1652758780000|2022-05-17 03:39:40|137.61|135.31|137.61|135.31|137.62|135.32|137.6|135.3|4
1652758790000|2022-05-17 03:39:50|137.6|135.3|137.57|135.27|137.6|135.3|137.56|135.26|4
1652758800000|2022-05-17 03:40:00|137.56|135.26|137.56|135.26|137.56|135.26|137.56|135.26|1
1652758810000|2022-05-17 03:40:10|137.52|135.22|137.52|135.22|137.53|135.23|137.51|135.21|4
1652758820000|2022-05-17 03:40:20|137.53|135.23|137.55|135.25|137.55|135.25|137.53|135.23|3
1652758830000|2022-05-17 03:40:30|137.51|135.21|137.47|135.17|137.52|135.22|137.47|135.17|8
1652758840000|2022-05-17 03:40:40|137.48|135.18|137.59|135.29|137.59|135.29|137.48|135.18|7
1652758860000|2022-05-17 03:41:00|137.6|135.3|137.63|135.33|137.63|135.33|137.6|135.3|3
1652758870000|2022-05-17 03:41:10|137.64|135.34|137.69|135.39|137.7|135.4|137.64|135.34|5
1652758880000|2022-05-17 03:41:20|137.7|135.4|137.66|135.36|137.7|135.4|137.66|135.36|6
1652758890000|2022-05-17 03:41:30|137.67|135.37|137.68|135.38|137.68|135.38|137.67|135.37|2
1652758900000|2022-05-17 03:41:40|137.69|135.39|137.7|135.4|137.7|135.4|137.69|135.39|2
1652758910000|2022-05-17 03:41:50|137.68|135.38|137.65|135.35|137.68|135.38|137.65|135.35|3
1652758920000|2022-05-17 03:42:00|137.66|135.36|137.66|135.36|137.66|135.36|137.66|135.36|1
1652758930000|2022-05-17 03:42:10|137.67|135.37|137.71|135.41|137.72|135.42|137.67|135.37|6
1652758940000|2022-05-17 03:42:20|137.72|135.42|137.75|135.45|137.76|135.46|137.72|135.42|7
1652758950000|2022-05-17 03:42:30|137.76|135.46|137.55|135.25|137.76|135.46|137.53|135.23|12
1652758960000|2022-05-17 03:42:40|137.56|135.26|137.53|135.23|137.57|135.27|137.52|135.22|6
1652758970000|2022-05-17 03:42:50|137.51|135.21|137.5|135.2|137.51|135.21|137.5|135.2|4
1652758980000|2022-05-17 03:43:00|137.48|135.18|137.48|135.18|137.48|135.18|137.48|135.18|1
1652758990000|2022-05-17 03:43:10|137.43|135.13|137.39|135.09|137.43|135.13|137.39|135.09|6
1652759010000|2022-05-17 03:43:30|137.4|135.1|137.41|135.11|137.41|135.11|137.4|135.1|4
1652759020000|2022-05-17 03:43:40|137.43|135.13|137.41|135.11|137.43|135.13|137.41|135.11|3
1652759030000|2022-05-17 03:43:50|137.4|135.1|137.39|135.09|137.4|135.1|137.39|135.09|2
1652759040000|2022-05-17 03:44:00|137.38|135.08|137.3|135|137.38|135.08|137.29|134.99|6
1652759050000|2022-05-17 03:44:10|137.29|134.99|137.27|134.97|137.29|134.99|137.25|134.95|7
1652759060000|2022-05-17 03:44:20|137.26|134.96|137.31|135.01|137.31|135.01|137.24|134.94|8
1652759070000|2022-05-17 03:44:30|137.32|135.02|137.31|135.01|137.32|135.02|137.31|135.01|2
1652759080000|2022-05-17 03:44:40|137.32|135.02|137.4|135.1|137.4|135.1|137.32|135.02|6
1652759090000|2022-05-17 03:44:50|137.41|135.11|137.39|135.09|137.41|135.11|137.34|135.04|9
1652759100000|2022-05-17 03:45:00|137.38|135.08|137.33|135.03|137.38|135.08|137.33|135.03|5
1652759110000|2022-05-17 03:45:10|137.34|135.04|137.34|135.04|137.34|135.04|137.34|135.04|1
1652759120000|2022-05-17 03:45:20|137.33|135.03|137.3|135|137.33|135.03|137.3|135|2
1652759130000|2022-05-17 03:45:30|137.31|135.01|137.32|135.02|137.32|135.02|137.31|135.01|2
1652759140000|2022-05-17 03:45:40|137.31|135.01|137.3|135|137.31|135.01|137.29|134.99|4
1652759150000|2022-05-17 03:45:50|137.31|135.01|137.31|135.01|137.32|135.02|137.31|135.01|3
1652759210000|2022-05-17 03:46:50|137.3|135|137.25|134.95|137.3|135|137.24|134.94|6
1652759220000|2022-05-17 03:47:00|137.27|134.97|137.27|134.97|137.28|134.98|137.27|134.97|3
1652759230000|2022-05-17 03:47:10|137.28|134.98|137.31|135.01|137.31|135.01|137.28|134.98|4
1652759240000|2022-05-17 03:47:20|137.3|135|137.3|135|137.3|135|137.3|135|1
1652759270000|2022-05-17 03:47:50|137.31|135.01|137.3|135|137.31|135.01|137.3|135|4
1652759310000|2022-05-17 03:48:30|137.31|135.01|137.32|135.02|137.32|135.02|137.31|135.01|2
1652759320000|2022-05-17 03:48:40|137.36|135.06|137.35|135.05|137.36|135.06|137.35|135.05|2
1652759330000|2022-05-17 03:48:50|137.33|135.03|137.34|135.04|137.34|135.04|137.33|135.03|2
1652759340000|2022-05-17 03:49:00|137.35|135.05|137.33|135.03|137.35|135.05|137.33|135.03|4
1652759350000|2022-05-17 03:49:10|137.32|135.02|137.28|134.98|137.32|135.02|137.28|134.98|3
1652759360000|2022-05-17 03:49:20|137.27|134.97|137.32|135.02|137.32|135.02|137.26|134.96|11
1652759370000|2022-05-17 03:49:30|137.33|135.03|137.34|135.04|137.34|135.04|137.33|135.03|4
1652759390000|2022-05-17 03:49:50|137.35|135.05|137.35|135.05|137.35|135.05|137.35|135.05|1
1652759410000|2022-05-17 03:50:10|137.44|135.14|137.44|135.14|137.48|135.18|137.44|135.14|6
1652759420000|2022-05-17 03:50:20|137.45|135.15|137.46|135.16|137.46|135.16|137.45|135.15|4
1652759430000|2022-05-17 03:50:30|137.44|135.14|137.52|135.22|137.53|135.23|137.44|135.14|9
1652759440000|2022-05-17 03:50:40|137.51|135.21|137.53|135.23|137.53|135.23|137.51|135.21|3
1652759450000|2022-05-17 03:50:50|137.52|135.22|137.57|135.27|137.57|135.27|137.52|135.22|3
1652759460000|2022-05-17 03:51:00|137.56|135.26|137.52|135.22|137.56|135.26|137.5|135.2|9
1652759470000|2022-05-17 03:51:10|137.53|135.23|137.49|135.19|137.63|135.33|137.49|135.19|12
1652759480000|2022-05-17 03:51:20|137.48|135.18|137.45|135.15|137.48|135.18|137.45|135.15|3
1652759490000|2022-05-17 03:51:30|137.44|135.14|137.52|135.22|137.52|135.22|137.42|135.12|9
1652759500000|2022-05-17 03:51:40|137.48|135.18|137.46|135.16|137.48|135.18|137.46|135.16|2
1652759510000|2022-05-17 03:51:50|137.47|135.17|137.45|135.15|137.48|135.18|137.45|135.15|5
1652759520000|2022-05-17 03:52:00|137.44|135.14|137.37|135.07|137.44|135.14|137.37|135.07|6
1652759530000|2022-05-17 03:52:10|137.36|135.06|137.32|135.02|137.36|135.06|137.31|135.01|5
1652759540000|2022-05-17 03:52:20|137.33|135.03|137.34|135.04|137.34|135.04|137.33|135.03|2
1652759550000|2022-05-17 03:52:30|137.33|135.03|137.33|135.03|137.33|135.03|137.33|135.03|1
1652759560000|2022-05-17 03:52:40|137.34|135.04|137.31|135.01|137.34|135.04|137.31|135.01|5
1652759580000|2022-05-17 03:53:00|137.32|135.02|137.33|135.03|137.33|135.03|137.32|135.02|2
1652759590000|2022-05-17 03:53:10|137.32|135.02|137.31|135.01|137.32|135.02|137.31|135.01|2
1652759640000|2022-05-17 03:54:00|137.32|135.02|137.36|135.06|137.36|135.06|137.32|135.02|2
1652759650000|2022-05-17 03:54:10|137.37|135.07|137.47|135.17|137.47|135.17|137.37|135.07|7
1652759670000|2022-05-17 03:54:30|137.48|135.18|137.48|135.18|137.48|135.18|137.48|135.18|1
1652759690000|2022-05-17 03:54:50|137.46|135.16|137.46|135.16|137.46|135.16|137.46|135.16|1
1652759700000|2022-05-17 03:55:00|137.44|135.14|137.45|135.15|137.45|135.15|137.44|135.14|2
1652759710000|2022-05-17 03:55:10|137.46|135.16|137.43|135.13|137.47|135.17|137.42|135.12|5
1652759730000|2022-05-17 03:55:30|137.42|135.12|137.42|135.12|137.42|135.12|137.42|135.12|1
1652759740000|2022-05-17 03:55:40|137.43|135.13|137.38|135.08|137.43|135.13|137.38|135.08|4
1652759750000|2022-05-17 03:55:50|137.37|135.07|137.36|135.06|137.37|135.07|137.36|135.06|2
1652759770000|2022-05-17 03:56:10|137.34|135.04|137.32|135.02|137.34|135.04|137.32|135.02|2
1652759780000|2022-05-17 03:56:20|137.31|135.01|137.36|135.06|137.36|135.06|137.31|135.01|6
1652759790000|2022-05-17 03:56:30|137.35|135.05|137.35|135.05|137.35|135.05|137.35|135.05|1
1652759800000|2022-05-17 03:56:40|137.34|135.04|137.34|135.04|137.34|135.04|137.34|135.04|1
1652759830000|2022-05-17 03:57:10|137.35|135.05|137.41|135.11|137.41|135.11|137.35|135.05|6
1652759840000|2022-05-17 03:57:20|137.42|135.12|137.43|135.13|137.43|135.13|137.42|135.12|2
1652759860000|2022-05-17 03:57:40|137.45|135.15|137.56|135.26|137.58|135.28|137.45|135.15|5
1652759880000|2022-05-17 03:58:00|137.57|135.27|137.56|135.26|137.57|135.27|137.56|135.26|2
1652759890000|2022-05-17 03:58:10|137.57|135.27|137.58|135.28|137.58|135.28|137.57|135.27|2
1652759900000|2022-05-17 03:58:20|137.57|135.27|137.58|135.28|137.58|135.28|137.57|135.27|2
1652759910000|2022-05-17 03:58:30|137.59|135.29|137.56|135.26|137.59|135.29|137.56|135.26|3
1652759920000|2022-05-17 03:58:40|137.57|135.27|137.57|135.27|137.57|135.27|137.57|135.27|1
1652759940000|2022-05-17 03:59:00|137.56|135.26|137.32|135.02|137.56|135.26|137.29|134.99|12
1652759950000|2022-05-17 03:59:10|137.33|135.03|137.32|135.02|137.33|135.03|137.32|135.02|2
1652759960000|2022-05-17 03:59:20|137.31|135.01|137.31|135.01|137.31|135.01|137.3|135|3
1652759970000|2022-05-17 03:59:30|137.3|135|137.25|134.95|137.3|135|137.25|134.95|4
1652759980000|2022-05-17 03:59:40|137.23|134.93|137.18|134.88|137.23|134.93|137.18|134.88|5
1652759990000|2022-05-17 03:59:50|137.17|134.87|136.97|134.67|137.17|134.87|136.97|134.67|8
1652760000000|2022-05-17 04:00:00|136.95|134.65|136.96|134.66|136.96|134.66|136.94|134.64|4
1652760010000|2022-05-17 04:00:10|136.99|134.69|137.02|134.72|137.02|134.72|136.99|134.69|4
1652760020000|2022-05-17 04:00:20|137.01|134.71|136.98|134.68|137.01|134.71|136.98|134.68|2
1652760030000|2022-05-17 04:00:30|136.97|134.67|136.93|134.63|136.97|134.67|136.9|134.6|9
1652760040000|2022-05-17 04:00:40|136.94|134.64|136.84|134.54|136.95|134.65|136.84|134.54|9
1652760050000|2022-05-17 04:00:50|136.86|134.56|136.85|134.55|136.86|134.56|136.85|134.55|2
1652760060000|2022-05-17 04:01:00|136.86|134.56|136.92|134.62|136.92|134.62|136.86|134.56|4
1652760080000|2022-05-17 04:01:20|136.91|134.61|136.92|134.62|136.93|134.63|136.91|134.61|6
1652760090000|2022-05-17 04:01:30|136.91|134.61|136.91|134.61|136.91|134.61|136.91|134.61|1
1652760100000|2022-05-17 04:01:40|136.9|134.6|136.84|134.54|136.9|134.6|136.84|134.54|3
1652760140000|2022-05-17 04:02:20|136.83|134.53|136.83|134.53|136.83|134.53|136.83|134.53|1
1652760150000|2022-05-17 04:02:30|136.84|134.54|136.83|134.53|136.84|134.54|136.83|134.53|2
1652760160000|2022-05-17 04:02:40|136.84|134.54|136.84|134.54|136.84|134.54|136.84|134.54|1
1652760210000|2022-05-17 04:03:30|136.83|134.53|136.74|134.44|136.83|134.53|136.74|134.44|7
1652760220000|2022-05-17 04:03:40|136.73|134.43|136.7|134.4|136.73|134.43|136.69|134.39|7
1652760230000|2022-05-17 04:03:50|136.71|134.41|136.69|134.39|136.71|134.41|136.68|134.38|7
1652760240000|2022-05-17 04:04:00|136.71|134.41|136.71|134.41|136.71|134.41|136.71|134.41|1
1652760250000|2022-05-17 04:04:10|136.72|134.42|136.73|134.43|136.73|134.43|136.71|134.41|4
1652760260000|2022-05-17 04:04:20|136.72|134.42|136.72|134.42|136.72|134.42|136.72|134.42|1
1652760270000|2022-05-17 04:04:30|136.71|134.41|136.63|134.33|136.71|134.41|136.63|134.33|5
1652760280000|2022-05-17 04:04:40|136.62|134.32|136.6|134.3|136.63|134.33|136.6|134.3|4
1652760300000|2022-05-17 04:05:00|136.61|134.31|136.62|134.32|136.62|134.32|136.61|134.31|2
1652760310000|2022-05-17 04:05:10|136.61|134.31|136.5|134.2|136.62|134.32|136.5|134.2|6
1652760320000|2022-05-17 04:05:20|136.51|134.21|136.47|134.17|136.52|134.22|136.47|134.17|5
1652760330000|2022-05-17 04:05:30|136.48|134.18|136.5|134.2|136.5|134.2|136.48|134.18|3
1652760340000|2022-05-17 04:05:40|136.51|134.21|136.53|134.23|136.53|134.23|136.51|134.21|3
1652760350000|2022-05-17 04:05:50|136.54|134.24|136.54|134.24|136.54|134.24|136.54|134.24|1
1652760360000|2022-05-17 04:06:00|136.53|134.23|136.53|134.23|136.55|134.25|136.53|134.23|5
1652760390000|2022-05-17 04:06:30|136.51|134.21|136.47|134.17|136.51|134.21|136.46|134.16|6
1652760400000|2022-05-17 04:06:40|136.46|134.16|136.49|134.19|136.57|134.27|136.46|134.16|11
1652760410000|2022-05-17 04:06:50|136.52|134.22|136.51|134.21|136.53|134.23|136.51|134.21|6
1652760420000|2022-05-17 04:07:00|136.52|134.22|136.53|134.23|136.53|134.23|136.52|134.22|2
1652760430000|2022-05-17 04:07:10|136.52|134.22|136.52|134.22|136.53|134.23|136.52|134.22|3
1652760450000|2022-05-17 04:07:30|136.48|134.18|136.48|134.18|136.48|134.18|136.48|134.18|1
1652760460000|2022-05-17 04:07:40|136.49|134.19|136.51|134.21|136.51|134.21|136.49|134.19|3
1652760470000|2022-05-17 04:07:50|136.52|134.22|136.52|134.22|136.52|134.22|136.52|134.22|1
1652760490000|2022-05-17 04:08:10|136.51|134.21|136.52|134.22|136.52|134.22|136.47|134.17|7
1652760510000|2022-05-17 04:08:30|136.51|134.21|136.49|134.19|136.51|134.21|136.49|134.19|2
1652760520000|2022-05-17 04:08:40|136.5|134.2|136.5|134.2|136.5|134.2|136.5|134.2|1
1652760540000|2022-05-17 04:09:00|136.49|134.19|136.47|134.17|136.49|134.19|136.45|134.15|5
1652760550000|2022-05-17 04:09:10|136.51|134.21|136.49|134.19|136.51|134.21|136.49|134.19|3
1652760560000|2022-05-17 04:09:20|136.5|134.2|136.54|134.24|136.54|134.24|136.5|134.2|4
1652760570000|2022-05-17 04:09:30|136.55|134.25|136.55|134.25|136.55|134.25|136.55|134.25|1
1652760580000|2022-05-17 04:09:40|136.54|134.24|136.54|134.24|136.54|134.24|136.54|134.24|1
1652760610000|2022-05-17 04:10:10|136.55|134.25|136.55|134.25|136.55|134.25|136.55|134.25|1
1652760630000|2022-05-17 04:10:30|136.56|134.26|136.55|134.25|136.56|134.26|136.55|134.25|2
1652760650000|2022-05-17 04:10:50|136.54|134.24|136.54|134.24|136.54|134.24|136.54|134.24|1
1652760680000|2022-05-17 04:11:20|136.52|134.22|136.53|134.23|136.53|134.23|136.52|134.22|2
1652760690000|2022-05-17 04:11:30|136.54|134.24|136.65|134.35|136.65|134.35|136.54|134.24|5
1652760710000|2022-05-17 04:11:50|136.66|134.36|136.55|134.25|136.66|134.36|136.55|134.25|8
1652760720000|2022-05-17 04:12:00|136.56|134.26|136.57|134.27|136.57|134.27|136.56|134.26|2
1652760730000|2022-05-17 04:12:10|136.58|134.28|136.59|134.29|136.59|134.29|136.58|134.28|2
1652760740000|2022-05-17 04:12:20|136.58|134.28|136.58|134.28|136.58|134.28|136.58|134.28|1
1652760770000|2022-05-17 04:12:50|136.59|134.29|136.59|134.29|136.59|134.29|136.59|134.29|1
1652760780000|2022-05-17 04:13:00|136.58|134.28|136.58|134.28|136.58|134.28|136.58|134.28|1
1652760790000|2022-05-17 04:13:10|136.59|134.29|136.59|134.29|136.59|134.29|136.59|134.29|1
1652760830000|2022-05-17 04:13:50|136.6|134.3|136.59|134.29|136.6|134.3|136.59|134.29|2
1652760850000|2022-05-17 04:14:10|136.58|134.28|136.57|134.27|136.58|134.28|136.57|134.27|4
1652760860000|2022-05-17 04:14:20|136.58|134.28|136.67|134.37|136.72|134.42|136.58|134.28|8
1652760870000|2022-05-17 04:14:30|136.68|134.38|136.67|134.37|136.68|134.38|136.66|134.36|7
1652760880000|2022-05-17 04:14:40|136.66|134.36|136.55|134.25|136.66|134.36|136.55|134.25|6
1652760890000|2022-05-17 04:14:50|136.66|134.36|136.65|134.35|136.67|134.37|136.63|134.33|8
1652760900000|2022-05-17 04:15:00|136.61|134.31|136.62|134.32|136.62|134.32|136.6|134.3|4
1652760930000|2022-05-17 04:15:30|136.64|134.34|136.58|134.28|136.65|134.35|136.57|134.27|13
1652760960000|2022-05-17 04:16:00|136.56|134.26|136.47|134.17|136.56|134.26|136.47|134.17|12
1652760980000|2022-05-17 04:16:20|136.48|134.18|136.48|134.18|136.48|134.18|136.48|134.18|1
1652760990000|2022-05-17 04:16:30|136.47|134.17|136.47|134.17|136.48|134.18|136.47|134.17|3
1652761000000|2022-05-17 04:16:40|136.48|134.18|136.48|134.18|136.48|134.18|136.47|134.17|5
1652761010000|2022-05-17 04:16:50|136.47|134.17|136.48|134.18|136.48|134.18|136.47|134.17|2
1652761020000|2022-05-17 04:17:00|136.47|134.17|136.47|134.17|136.47|134.17|136.44|134.14|5
1652761030000|2022-05-17 04:17:10|136.46|134.16|136.47|134.17|136.47|134.17|136.46|134.16|2
1652761040000|2022-05-17 04:17:20|136.46|134.16|136.46|134.16|136.46|134.16|136.46|134.16|1
1652761050000|2022-05-17 04:17:30|136.45|134.15|136.46|134.16|136.46|134.16|136.45|134.15|2
1652761060000|2022-05-17 04:17:40|136.45|134.15|136.45|134.15|136.45|134.15|136.45|134.15|1
1652761070000|2022-05-17 04:17:50|136.46|134.16|136.46|134.16|136.46|134.16|136.46|134.16|1
1652761100000|2022-05-17 04:18:20|136.47|134.17|136.57|134.27|136.57|134.27|136.47|134.17|5
1652761110000|2022-05-17 04:18:30|136.58|134.28|136.58|134.28|136.58|134.28|136.58|134.28|1
1652761120000|2022-05-17 04:18:40|136.55|134.25|136.58|134.28|136.58|134.28|136.55|134.25|4
1652761130000|2022-05-17 04:18:50|136.57|134.27|136.57|134.27|136.57|134.27|136.57|134.27|1
1652761150000|2022-05-17 04:19:10|136.59|134.29|136.62|134.32|136.66|134.36|136.59|134.29|10
1652761160000|2022-05-17 04:19:20|136.61|134.31|136.61|134.31|136.61|134.31|136.6|134.3|5
1652761190000|2022-05-17 04:19:50|136.62|134.32|136.66|134.36|136.67|134.37|136.62|134.32|4
1652761220000|2022-05-17 04:20:20|136.67|134.37|136.75|134.45|136.75|134.45|136.67|134.37|3
1652761230000|2022-05-17 04:20:30|136.71|134.41|136.69|134.39|136.72|134.42|136.68|134.38|6
1652761250000|2022-05-17 04:20:50|136.7|134.4|136.69|134.39|136.7|134.4|136.69|134.39|2
1652761270000|2022-05-17 04:21:10|136.64|134.34|136.6|134.3|136.65|134.35|136.6|134.3|6
1652761290000|2022-05-17 04:21:30|136.59|134.29|136.6|134.3|136.6|134.3|136.59|134.29|2
1652761300000|2022-05-17 04:21:40|136.63|134.33|136.6|134.3|136.63|134.33|136.6|134.3|6
1652761320000|2022-05-17 04:22:00|136.63|134.33|136.6|134.3|136.63|134.33|136.6|134.3|3
1652761330000|2022-05-17 04:22:10|136.61|134.31|136.61|134.31|136.61|134.31|136.61|134.31|1
1652761340000|2022-05-17 04:22:20|136.6|134.3|136.6|134.3|136.6|134.3|136.6|134.3|1
1652761350000|2022-05-17 04:22:30|136.61|134.31|136.61|134.31|136.61|134.31|136.6|134.3|3
1652761360000|2022-05-17 04:22:40|136.6|134.3|136.6|134.3|136.6|134.3|136.6|134.3|1
1652761430000|2022-05-17 04:23:50|136.58|134.28|136.5|134.2|136.58|134.28|136.5|134.2|6
1652761440000|2022-05-17 04:24:00|136.51|134.21|136.48|134.18|136.51|134.21|136.48|134.18|4
1652761450000|2022-05-17 04:24:10|136.49|134.19|136.49|134.19|136.49|134.19|136.48|134.18|3
1652761460000|2022-05-17 04:24:20|136.48|134.18|136.48|134.18|136.48|134.18|136.48|134.18|1
1652761480000|2022-05-17 04:24:40|136.47|134.17|136.48|134.18|136.48|134.18|136.47|134.17|2
1652761500000|2022-05-17 04:25:00|136.47|134.17|136.5|134.2|136.5|134.2|136.47|134.17|4
1652761510000|2022-05-17 04:25:10|136.51|134.21|136.57|134.27|136.58|134.28|136.51|134.21|6
1652761520000|2022-05-17 04:25:20|136.54|134.24|136.54|134.24|136.54|134.24|136.54|134.24|1
1652761540000|2022-05-17 04:25:40|136.55|134.25|136.55|134.25|136.55|134.25|136.55|134.25|1
1652761570000|2022-05-17 04:26:10|136.53|134.23|136.48|134.18|136.53|134.23|136.48|134.18|3
1652761600000|2022-05-17 04:26:40|136.44|134.14|136.39|134.09|136.44|134.14|136.39|134.09|8
1652761610000|2022-05-17 04:26:50|136.4|134.1|136.48|134.18|136.48|134.18|136.4|134.1|6
1652761620000|2022-05-17 04:27:00|136.47|134.17|136.47|134.17|136.48|134.18|136.47|134.17|3
1652761650000|2022-05-17 04:27:30|136.46|134.16|136.46|134.16|136.46|134.16|136.46|134.16|1
1652761690000|2022-05-17 04:28:10|136.45|134.15|136.43|134.13|136.45|134.15|136.42|134.12|4
1652761700000|2022-05-17 04:28:20|136.42|134.12|136.42|134.12|136.42|134.12|136.42|134.12|1
1652761710000|2022-05-17 04:28:30|136.4|134.1|136.41|134.11|136.41|134.11|136.4|134.1|2
1652761720000|2022-05-17 04:28:40|136.42|134.12|136.46|134.16|136.5|134.2|136.42|134.12|10
1652761730000|2022-05-17 04:28:50|136.48|134.18|136.48|134.18|136.48|134.18|136.48|134.18|1
1652761750000|2022-05-17 04:29:10|136.5|134.2|136.5|134.2|136.5|134.2|136.47|134.17|6
1652761760000|2022-05-17 04:29:20|136.58|134.28|136.58|134.28|136.59|134.29|136.51|134.21|9
1652761820000|2022-05-17 04:30:20|136.59|134.29|136.59|134.29|136.59|134.29|136.58|134.28|3
1652761830000|2022-05-17 04:30:30|136.61|134.31|136.61|134.31|136.61|134.31|136.6|134.3|3
1652761840000|2022-05-17 04:30:40|136.62|134.32|136.72|134.42|136.72|134.42|136.61|134.31|10
1652761850000|2022-05-17 04:30:50|136.73|134.43|136.73|134.43|136.73|134.43|136.72|134.42|3
1652761860000|2022-05-17 04:31:00|136.72|134.42|136.72|134.42|136.72|134.42|136.72|134.42|1
1652761870000|2022-05-17 04:31:10|136.66|134.36|136.66|134.36|136.66|134.36|136.63|134.33|6
1652761880000|2022-05-17 04:31:20|136.67|134.37|136.68|134.38|136.68|134.38|136.67|134.37|2
1652761890000|2022-05-17 04:31:30|136.69|134.39|136.69|134.39|136.69|134.39|136.69|134.39|1
1652761900000|2022-05-17 04:31:40|136.68|134.38|136.69|134.39|136.69|134.39|136.68|134.38|4
1652761910000|2022-05-17 04:31:50|136.68|134.38|136.68|134.38|136.68|134.38|136.68|134.38|1
1652761920000|2022-05-17 04:32:00|136.69|134.39|136.7|134.4|136.7|134.4|136.69|134.39|2
1652761940000|2022-05-17 04:32:20|136.71|134.41|136.73|134.43|136.8|134.5|136.71|134.41|11
1652761990000|2022-05-17 04:33:10|136.72|134.42|136.72|134.42|136.72|134.42|136.72|134.42|1
1652762000000|2022-05-17 04:33:20|136.73|134.43|136.72|134.42|136.73|134.43|136.72|134.42|2
1652762020000|2022-05-17 04:33:40|136.73|134.43|136.79|134.49|136.8|134.5|136.73|134.43|8
1652762030000|2022-05-17 04:33:50|136.78|134.48|136.77|134.47|136.78|134.48|136.77|134.47|2
1652762040000|2022-05-17 04:34:00|136.78|134.48|136.78|134.48|136.8|134.5|136.78|134.48|4
1652762050000|2022-05-17 04:34:10|136.79|134.49|136.79|134.49|136.79|134.49|136.79|134.49|1
1652762090000|2022-05-17 04:34:50|136.81|134.51|136.8|134.5|136.83|134.53|136.8|134.5|7
1652762100000|2022-05-17 04:35:00|136.81|134.51|136.79|134.49|136.81|134.51|136.79|134.49|3
1652762110000|2022-05-17 04:35:10|136.8|134.5|136.83|134.53|136.83|134.53|136.8|134.5|8
1652762120000|2022-05-17 04:35:20|136.81|134.51|136.81|134.51|136.83|134.53|136.81|134.51|5
1652762130000|2022-05-17 04:35:30|136.8|134.5|136.8|134.5|136.8|134.5|136.8|134.5|1
1652762140000|2022-05-17 04:35:40|136.81|134.51|136.81|134.51|136.81|134.51|136.81|134.51|1
1652762150000|2022-05-17 04:35:50|136.82|134.52|136.81|134.51|136.82|134.52|136.81|134.51|2
1652762160000|2022-05-17 04:36:00|136.82|134.52|136.95|134.65|136.98|134.68|136.82|134.52|12
1652762170000|2022-05-17 04:36:10|136.96|134.66|136.98|134.68|136.99|134.69|136.96|134.66|4
1652762180000|2022-05-17 04:36:20|137|134.7|137.02|134.72|137.02|134.72|137|134.7|2
1652762190000|2022-05-17 04:36:30|137.01|134.71|137|134.7|137.02|134.72|137|134.7|19
1652762200000|2022-05-17 04:36:40|137.02|134.72|137|134.7|137.02|134.72|137|134.7|8
1652762210000|2022-05-17 04:36:50|137.02|134.72|137.14|134.84|137.19|134.89|137.02|134.72|8
1652762220000|2022-05-17 04:37:00|137.15|134.85|137.15|134.85|137.18|134.88|137.15|134.85|3
1652762230000|2022-05-17 04:37:10|137.12|134.82|137.11|134.81|137.13|134.83|137.11|134.81|4
1652762240000|2022-05-17 04:37:20|137.12|134.82|137.15|134.85|137.15|134.85|137.12|134.82|6
1652762260000|2022-05-17 04:37:40|137.14|134.84|137.11|134.81|137.14|134.84|137.11|134.81|4
1652762270000|2022-05-17 04:37:50|137.12|134.82|137.14|134.84|137.14|134.84|137.12|134.82|2
1652762280000|2022-05-17 04:38:00|137.13|134.83|137.12|134.82|137.13|134.83|137.12|134.82|2
1652762290000|2022-05-17 04:38:10|137.1|134.8|137.6|135.3|137.6|135.3|137.1|134.8|7
1652762300000|2022-05-17 04:38:20|137.61|135.31|137.89|135.59|137.89|135.59|137.61|135.31|11
1652762310000|2022-05-17 04:38:30|137.91|135.61|137.91|135.61|137.92|135.62|137.91|135.61|3
1652762320000|2022-05-17 04:38:40|137.93|135.63|138.36|136.06|138.78|136.48|137.93|135.63|21
1652762330000|2022-05-17 04:38:50|138.37|136.07|138.49|136.19|138.53|136.23|138.37|136.07|17
1652762340000|2022-05-17 04:39:00|138.5|136.2|139.34|137.04|139.34|137.04|138.5|136.2|23
1652762350000|2022-05-17 04:39:10|139.35|137.05|139.63|137.33|139.71|137.41|139.35|137.05|18
1652762360000|2022-05-17 04:39:20|139.53|137.23|137.97|135.67|139.53|137.23|137.97|135.67|21
1652762370000|2022-05-17 04:39:30|137.99|135.69|138.79|136.49|138.89|136.59|137.74|135.44|28
1652762380000|2022-05-17 04:39:40|138.78|136.48|138.42|136.12|138.78|136.48|138.23|135.93|18
1652762390000|2022-05-17 04:39:50|138.4|136.1|137.74|135.44|138.4|136.1|137.63|135.33|28
1652762400000|2022-05-17 04:40:00|137.75|135.45|137.49|135.19|137.75|135.45|137.49|135.19|11
1652762410000|2022-05-17 04:40:10|137.5|135.2|138.28|135.98|138.34|136.04|137.5|135.2|22
1652762420000|2022-05-17 04:40:20|138.35|136.05|138.53|136.23|138.59|136.29|138.31|136.01|20
1652762430000|2022-05-17 04:40:30|138.54|136.24|138.59|136.29|138.77|136.47|138.54|136.24|12
1652762440000|2022-05-17 04:40:40|138.57|136.27|138.46|136.16|138.57|136.27|138.45|136.15|8
1652762450000|2022-05-17 04:40:50|138.45|136.15|138.39|136.09|138.48|136.18|138.37|136.07|14
1652762460000|2022-05-17 04:41:00|138.38|136.08|138.37|136.07|138.45|136.15|138.37|136.07|12
1652762470000|2022-05-17 04:41:10|138.33|136.03|138.27|135.97|138.33|136.03|138.26|135.96|7
1652762480000|2022-05-17 04:41:20|138.24|135.94|138.22|135.92|138.24|135.94|138.22|135.92|3
1652762510000|2022-05-17 04:41:50|138.21|135.91|137.95|135.65|138.21|135.91|137.95|135.65|14
1652762520000|2022-05-17 04:42:00|137.94|135.64|137.94|135.64|137.94|135.64|137.93|135.63|3
1652762530000|2022-05-17 04:42:10|137.95|135.65|138.08|135.78|138.1|135.8|137.95|135.65|11
1652762540000|2022-05-17 04:42:20|138.09|135.79|138.03|135.73|138.09|135.79|138.03|135.73|3
1652762550000|2022-05-17 04:42:30|137.92|135.62|137.91|135.61|137.92|135.62|137.91|135.61|2
1652762560000|2022-05-17 04:42:40|137.92|135.62|137.86|135.56|137.98|135.68|137.86|135.56|8
1652762570000|2022-05-17 04:42:50|137.84|135.54|137.82|135.52|137.84|135.54|137.81|135.51|3
1652762580000|2022-05-17 04:43:00|137.83|135.53|137.93|135.63|137.93|135.63|137.83|135.53|8
1652762590000|2022-05-17 04:43:10|137.9|135.6|137.78|135.48|137.92|135.62|137.78|135.48|7
1652762600000|2022-05-17 04:43:20|137.8|135.5|137.71|135.41|137.82|135.52|137.7|135.4|11
1652762610000|2022-05-17 04:43:30|137.7|135.4|137.71|135.41|137.71|135.41|137.7|135.4|2
1652762620000|2022-05-17 04:43:40|137.69|135.39|137.68|135.38|137.7|135.4|137.65|135.35|7
1652762630000|2022-05-17 04:43:50|137.69|135.39|137.64|135.34|137.71|135.41|137.64|135.34|9
1652762640000|2022-05-17 04:44:00|137.62|135.32|137.46|135.16|137.62|135.32|137.46|135.16|7
1652762650000|2022-05-17 04:44:10|137.44|135.14|137.23|134.93|137.44|135.14|137.23|134.93|6
1652762660000|2022-05-17 04:44:20|137.24|134.94|137.3|135|137.32|135.02|137.24|134.94|9
1652762670000|2022-05-17 04:44:30|137.31|135.01|137.3|135|137.31|135.01|137.3|135|2
1652762680000|2022-05-17 04:44:40|137.31|135.01|137.23|134.93|137.31|135.01|137.23|134.93|5
1652762690000|2022-05-17 04:44:50|137.24|134.94|137.26|134.96|137.3|135|137.24|134.94|6
1652762700000|2022-05-17 04:45:00|137.27|134.97|137.33|135.03|137.33|135.03|137.22|134.92|10
1652762710000|2022-05-17 04:45:10|137.32|135.02|137.32|135.02|137.32|135.02|137.24|134.94|8
1652762720000|2022-05-17 04:45:20|137.28|134.98|137.28|134.98|137.28|134.98|137.27|134.97|3
1652762730000|2022-05-17 04:45:30|137.27|134.97|137.21|134.91|137.31|135.01|137.21|134.91|6
1652762740000|2022-05-17 04:45:40|137.2|134.9|137.19|134.89|137.2|134.9|137.18|134.88|4
1652762750000|2022-05-17 04:45:50|137.2|134.9|137.23|134.93|137.23|134.93|137.2|134.9|3
1652762760000|2022-05-17 04:46:00|137.27|134.97|137.26|134.96|137.27|134.97|137.26|134.96|2
1652762780000|2022-05-17 04:46:20|137.25|134.95|137.26|134.96|137.26|134.96|137.25|134.95|2
1652762790000|2022-05-17 04:46:30|137.25|134.95|137.21|134.91|137.25|134.95|137.19|134.89|8
1652762800000|2022-05-17 04:46:40|137.22|134.92|137.27|134.97|137.34|135.04|137.22|134.92|10
1652762820000|2022-05-17 04:47:00|137.28|134.98|137.3|135|137.3|135|137.28|134.98|3
1652762830000|2022-05-17 04:47:10|137.29|134.99|137.32|135.02|137.32|135.02|137.29|134.99|5
1652762840000|2022-05-17 04:47:20|137.27|134.97|137.27|134.97|137.28|134.98|137.27|134.97|3
1652762860000|2022-05-17 04:47:40|137.28|134.98|137.28|134.98|137.28|134.98|137.28|134.98|1
1652762880000|2022-05-17 04:48:00|137.3|135|137.34|135.04|137.35|135.05|137.3|135|6
1652762890000|2022-05-17 04:48:10|137.33|135.03|137.33|135.03|137.33|135.03|137.33|135.03|1
1652762910000|2022-05-17 04:48:30|137.34|135.04|137.33|135.03|137.34|135.04|137.33|135.03|2
1652762920000|2022-05-17 04:48:40|137.34|135.04|137.41|135.11|137.41|135.11|137.34|135.04|4
1652762930000|2022-05-17 04:48:50|137.42|135.12|137.44|135.14|137.45|135.15|137.42|135.12|3
1652762940000|2022-05-17 04:49:00|137.45|135.15|137.47|135.17|137.48|135.18|137.45|135.15|4
1652762950000|2022-05-17 04:49:10|137.49|135.19|137.51|135.21|137.51|135.21|137.49|135.19|3
1652762960000|2022-05-17 04:49:20|137.52|135.22|137.63|135.33|137.65|135.35|137.52|135.22|9
1652762970000|2022-05-17 04:49:30|137.54|135.24|137.54|135.24|137.54|135.24|137.54|135.24|1
1652762980000|2022-05-17 04:49:40|137.55|135.25|137.61|135.31|137.61|135.31|137.55|135.25|3
1652762990000|2022-05-17 04:49:50|137.6|135.3|137.55|135.25|137.6|135.3|137.55|135.25|5
1652763000000|2022-05-17 04:50:00|137.56|135.26|137.61|135.31|137.61|135.31|137.56|135.26|4
1652763010000|2022-05-17 04:50:10|137.6|135.3|137.6|135.3|137.61|135.31|137.6|135.3|3
1652763020000|2022-05-17 04:50:20|137.61|135.31|137.62|135.32|137.62|135.32|137.61|135.31|2
1652763030000|2022-05-17 04:50:30|137.61|135.31|137.54|135.24|137.61|135.31|137.54|135.24|3
1652763040000|2022-05-17 04:50:40|137.55|135.25|137.6|135.3|137.63|135.33|137.55|135.25|6
1652763050000|2022-05-17 04:50:50|137.61|135.31|137.61|135.31|137.61|135.31|137.61|135.31|1
1652763060000|2022-05-17 04:51:00|137.6|135.3|137.59|135.29|137.6|135.3|137.56|135.26|5
1652763070000|2022-05-17 04:51:10|137.58|135.28|137.58|135.28|137.59|135.29|137.58|135.28|3
1652763080000|2022-05-17 04:51:20|137.57|135.27|137.51|135.21|137.58|135.28|137.51|135.21|6
1652763090000|2022-05-17 04:51:30|137.52|135.22|137.57|135.27|137.57|135.27|137.52|135.22|4
1652763100000|2022-05-17 04:51:40|137.58|135.28|137.6|135.3|137.6|135.3|137.58|135.28|2
1652763110000|2022-05-17 04:51:50|137.61|135.31|137.73|135.43|137.73|135.43|137.61|135.31|9
1652763120000|2022-05-17 04:52:00|137.72|135.42|137.72|135.42|137.72|135.42|137.7|135.4|3
1652763130000|2022-05-17 04:52:10|137.7|135.4|137.75|135.45|137.75|135.45|137.7|135.4|5
1652763140000|2022-05-17 04:52:20|137.71|135.41|137.75|135.45|137.75|135.45|137.71|135.41|2
1652763170000|2022-05-17 04:52:50|137.76|135.46|137.76|135.46|137.76|135.46|137.76|135.46|1
1652763190000|2022-05-17 04:53:10|137.77|135.47|137.83|135.53|137.86|135.56|137.77|135.47|7
1652763200000|2022-05-17 04:53:20|137.82|135.52|137.68|135.38|137.82|135.52|137.68|135.38|3
1652763210000|2022-05-17 04:53:30|137.72|135.42|137.7|135.4|137.72|135.42|137.7|135.4|5
1652763220000|2022-05-17 04:53:40|137.69|135.39|137.68|135.38|137.69|135.39|137.68|135.38|2
1652763240000|2022-05-17 04:54:00|137.71|135.41|137.7|135.4|137.73|135.43|137.7|135.4|3
1652763250000|2022-05-17 04:54:10|137.71|135.41|137.71|135.41|137.71|135.41|137.71|135.41|1
1652763260000|2022-05-17 04:54:20|137.75|135.45|137.72|135.42|137.75|135.45|137.72|135.42|3
1652763270000|2022-05-17 04:54:30|137.78|135.48|137.8|135.5|137.8|135.5|137.78|135.48|2
1652763280000|2022-05-17 04:54:40|137.78|135.48|137.75|135.45|137.78|135.48|137.75|135.45|3
1652763330000|2022-05-17 04:55:30|137.73|135.43|137.71|135.41|137.73|135.43|137.71|135.41|3
1652763350000|2022-05-17 04:55:50|137.7|135.4|137.65|135.35|137.7|135.4|137.65|135.35|3
1652763360000|2022-05-17 04:56:00|137.64|135.34|137.65|135.35|137.65|135.35|137.64|135.34|4
1652763380000|2022-05-17 04:56:20|137.66|135.36|137.66|135.36|137.66|135.36|137.66|135.36|1
1652763390000|2022-05-17 04:56:30|137.7|135.4|137.72|135.42|137.72|135.42|137.7|135.4|3
1652763400000|2022-05-17 04:56:40|137.71|135.41|137.63|135.33|137.71|135.41|137.63|135.33|6
1652763410000|2022-05-17 04:56:50|137.62|135.32|137.53|135.23|137.62|135.32|137.53|135.23|3
1652763420000|2022-05-17 04:57:00|137.52|135.22|137.52|135.22|137.52|135.22|137.52|135.22|1
1652763430000|2022-05-17 04:57:10|137.51|135.21|137.51|135.21|137.51|135.21|137.51|135.21|1
1652763440000|2022-05-17 04:57:20|137.52|135.22|137.51|135.21|137.52|135.22|137.51|135.21|2
1652763450000|2022-05-17 04:57:30|137.52|135.22|137.54|135.24|137.54|135.24|137.52|135.22|2
1652763460000|2022-05-17 04:57:40|137.52|135.22|137.57|135.27|137.58|135.28|137.52|135.22|4
1652763470000|2022-05-17 04:57:50|137.55|135.25|137.55|135.25|137.55|135.25|137.53|135.23|5
1652763480000|2022-05-17 04:58:00|137.6|135.3|137.61|135.31|137.61|135.31|137.6|135.3|2
1652763490000|2022-05-17 04:58:10|137.62|135.32|137.62|135.32|137.62|135.32|137.62|135.32|1
1652763500000|2022-05-17 04:58:20|137.63|135.33|137.72|135.42|137.73|135.43|137.63|135.33|6
1652763510000|2022-05-17 04:58:30|137.71|135.41|137.59|135.29|137.71|135.41|137.59|135.29|5
1652763520000|2022-05-17 04:58:40|137.6|135.3|137.62|135.32|137.62|135.32|137.6|135.3|3
1652763530000|2022-05-17 04:58:50|137.61|135.31|137.6|135.3|137.61|135.31|137.6|135.3|2
1652763540000|2022-05-17 04:59:00|137.61|135.31|137.61|135.31|137.61|135.31|137.61|135.31|1
1652763550000|2022-05-17 04:59:10|137.62|135.32|137.67|135.37|137.67|135.37|137.62|135.32|3
1652763560000|2022-05-17 04:59:20|137.66|135.36|137.63|135.33|137.66|135.36|137.63|135.33|3
1652763580000|2022-05-17 04:59:40|137.64|135.34|137.65|135.35|137.65|135.35|137.64|135.34|2
1652763600000|2022-05-17 05:00:00|137.64|135.34|137.64|135.34|137.64|135.34|137.64|135.34|1
1652763630000|2022-05-17 05:00:30|137.65|135.35|137.71|135.41|137.71|135.41|137.65|135.35|3
1652763640000|2022-05-17 05:00:40|137.72|135.42|137.65|135.35|137.72|135.42|137.65|135.35|5
1652763650000|2022-05-17 05:00:50|137.63|135.33|137.63|135.33|137.63|135.33|137.63|135.33|1
1652763660000|2022-05-17 05:01:00|137.64|135.34|137.64|135.34|137.64|135.34|137.64|135.34|1
1652763700000|2022-05-17 05:01:40|137.65|135.35|137.65|135.35|137.69|135.39|137.65|135.35|5
1652763730000|2022-05-17 05:02:10|137.66|135.36|137.7|135.4|137.73|135.43|137.66|135.36|4
1652763740000|2022-05-17 05:02:20|137.71|135.41|137.72|135.42|137.72|135.42|137.71|135.41|2
1652763750000|2022-05-17 05:02:30|137.73|135.43|137.73|135.43|137.73|135.43|137.73|135.43|1
1652763770000|2022-05-17 05:02:50|137.67|135.37|137.67|135.37|137.67|135.37|137.67|135.37|1
1652763790000|2022-05-17 05:03:10|137.68|135.38|137.69|135.39|137.69|135.39|137.68|135.38|2
1652763800000|2022-05-17 05:03:20|137.7|135.4|137.73|135.43|137.73|135.43|137.7|135.4|4
1652763810000|2022-05-17 05:03:30|137.75|135.45|137.8|135.5|137.82|135.52|137.75|135.45|6
1652763820000|2022-05-17 05:03:40|137.76|135.46|137.76|135.46|137.76|135.46|137.76|135.46|1
1652763830000|2022-05-17 05:03:50|137.75|135.45|137.75|135.45|137.75|135.45|137.75|135.45|1
1652763890000|2022-05-17 05:04:50|137.69|135.39|137.65|135.35|137.69|135.39|137.65|135.35|4
1652763900000|2022-05-17 05:05:00|137.66|135.36|137.66|135.36|137.67|135.37|137.65|135.35|4
1652763930000|2022-05-17 05:05:30|137.65|135.35|137.65|135.35|137.65|135.35|137.65|135.35|1
1652763940000|2022-05-17 05:05:40|137.64|135.34|137.65|135.35|137.65|135.35|137.63|135.33|3
1652763960000|2022-05-17 05:06:00|137.64|135.34|137.65|135.35|137.66|135.36|137.64|135.34|4
1652763980000|2022-05-17 05:06:20|137.66|135.36|137.75|135.45|137.75|135.45|137.66|135.36|8
1652763990000|2022-05-17 05:06:30|137.74|135.44|137.74|135.44|137.75|135.45|137.74|135.44|3
1652764000000|2022-05-17 05:06:40|137.75|135.45|137.75|135.45|137.75|135.45|137.74|135.44|3
1652764010000|2022-05-17 05:06:50|137.74|135.44|137.92|135.62|137.92|135.62|137.74|135.44|7
1652764020000|2022-05-17 05:07:00|137.91|135.61|137.93|135.63|137.93|135.63|137.91|135.61|3
1652764030000|2022-05-17 05:07:10|137.86|135.56|137.83|135.53|137.86|135.56|137.83|135.53|3
1652764050000|2022-05-17 05:07:30|137.84|135.54|137.84|135.54|137.84|135.54|137.83|135.53|5
1652764060000|2022-05-17 05:07:40|137.85|135.55|137.83|135.53|137.89|135.59|137.83|135.53|6
1652764070000|2022-05-17 05:07:50|137.8|135.5|137.72|135.42|137.8|135.5|137.72|135.42|6
1652764080000|2022-05-17 05:08:00|137.71|135.41|137.72|135.42|137.73|135.43|137.71|135.41|3
1652764100000|2022-05-17 05:08:20|137.7|135.4|137.66|135.36|137.7|135.4|137.65|135.35|4
1652764110000|2022-05-17 05:08:30|137.65|135.35|137.66|135.36|137.66|135.36|137.65|135.35|4
1652764120000|2022-05-17 05:08:40|137.65|135.35|137.65|135.35|137.65|135.35|137.65|135.35|1
1652764130000|2022-05-17 05:08:50|137.66|135.36|137.74|135.44|137.74|135.44|137.66|135.36|5
1652764140000|2022-05-17 05:09:00|137.73|135.43|137.73|135.43|137.73|135.43|137.73|135.43|1
1652764150000|2022-05-17 05:09:10|137.7|135.4|137.65|135.35|137.73|135.43|137.65|135.35|7
1652764160000|2022-05-17 05:09:20|137.64|135.34|137.66|135.36|137.68|135.38|137.64|135.34|6
1652764170000|2022-05-17 05:09:30|137.65|135.35|137.65|135.35|137.65|135.35|137.64|135.34|3
1652764180000|2022-05-17 05:09:40|137.64|135.34|137.64|135.34|137.64|135.34|137.64|135.34|1
1652764190000|2022-05-17 05:09:50|137.63|135.33|137.5|135.2|137.63|135.33|137.5|135.2|6
1652764200000|2022-05-17 05:10:00|137.47|135.17|137.45|135.15|137.52|135.22|137.45|135.15|7
1652764210000|2022-05-17 05:10:10|137.44|135.14|137.34|135.04|137.45|135.15|137.33|135.03|10
1652764220000|2022-05-17 05:10:20|137.33|135.03|137.34|135.04|137.35|135.05|137.33|135.03|6
1652764230000|2022-05-17 05:10:30|137.3|135|137.36|135.06|137.36|135.06|137.3|135|8
1652764240000|2022-05-17 05:10:40|137.37|135.07|137.37|135.07|137.37|135.07|137.37|135.07|1
1652764250000|2022-05-17 05:10:50|137.4|135.1|137.45|135.15|137.45|135.15|137.4|135.1|6
1652764260000|2022-05-17 05:11:00|137.5|135.2|137.52|135.22|137.52|135.22|137.5|135.2|3
1652764270000|2022-05-17 05:11:10|137.53|135.23|137.54|135.24|137.54|135.24|137.52|135.22|4
1652764290000|2022-05-17 05:11:30|137.53|135.23|137.53|135.23|137.53|135.23|137.53|135.23|1
1652764300000|2022-05-17 05:11:40|137.52|135.22|137.48|135.18|137.52|135.22|137.45|135.15|5
1652764320000|2022-05-17 05:12:00|137.49|135.19|137.52|135.22|137.53|135.23|137.49|135.19|10
1652764330000|2022-05-17 05:12:10|137.56|135.26|137.58|135.28|137.58|135.28|137.56|135.26|3
1652764350000|2022-05-17 05:12:30|137.56|135.26|137.55|135.25|137.56|135.26|137.55|135.25|2
1652764380000|2022-05-17 05:13:00|137.54|135.24|137.46|135.16|137.54|135.24|137.46|135.16|4
1652764390000|2022-05-17 05:13:10|137.47|135.17|137.39|135.09|137.47|135.17|137.39|135.09|5
1652764410000|2022-05-17 05:13:30|137.4|135.1|137.44|135.14|137.44|135.14|137.4|135.1|4
1652764420000|2022-05-17 05:13:40|137.43|135.13|137.43|135.13|137.43|135.13|137.43|135.13|1
1652764430000|2022-05-17 05:13:50|137.42|135.12|137.39|135.09|137.42|135.12|137.39|135.09|3
1652764450000|2022-05-17 05:14:10|137.4|135.1|137.4|135.1|137.4|135.1|137.4|135.1|1
1652764510000|2022-05-17 05:15:10|137.41|135.11|137.48|135.18|137.48|135.18|137.41|135.11|3
1652764550000|2022-05-17 05:15:50|137.45|135.15|137.45|135.15|137.45|135.15|137.45|135.15|1
1652764560000|2022-05-17 05:16:00|137.44|135.14|137.44|135.14|137.44|135.14|137.44|135.14|1
1652764570000|2022-05-17 05:16:10|137.43|135.13|137.44|135.14|137.44|135.14|137.43|135.13|2
1652764580000|2022-05-17 05:16:20|137.43|135.13|137.43|135.13|137.43|135.13|137.43|135.13|1
1652764590000|2022-05-17 05:16:30|137.39|135.09|137.36|135.06|137.39|135.09|137.36|135.06|6
1652764600000|2022-05-17 05:16:40|137.35|135.05|137.32|135.02|137.35|135.05|137.32|135.02|3
1652764610000|2022-05-17 05:16:50|137.33|135.03|137.2|134.9|137.33|135.03|137.2|134.9|12
1652764620000|2022-05-17 05:17:00|137.19|134.89|137.18|134.88|137.19|134.89|137.18|134.88|2
1652764630000|2022-05-17 05:17:10|137.17|134.87|136.99|134.69|137.17|134.87|136.99|134.69|11
1652764640000|2022-05-17 05:17:20|137|134.7|137.07|134.77|137.08|134.78|136.99|134.69|7
1652764650000|2022-05-17 05:17:30|137.08|134.78|137.1|134.8|137.15|134.85|137.08|134.78|7
1652764660000|2022-05-17 05:17:40|137.09|134.79|137.1|134.8|137.1|134.8|137.09|134.79|2
1652764670000|2022-05-17 05:17:50|137.09|134.79|137.09|134.79|137.09|134.79|137.09|134.79|1
1652764680000|2022-05-17 05:18:00|137.08|134.78|137.08|134.78|137.08|134.78|137.08|134.78|1
1652764690000|2022-05-17 05:18:10|137.09|134.79|137.1|134.8|137.1|134.8|137.09|134.79|2
1652764710000|2022-05-17 05:18:30|137.11|134.81|137.15|134.85|137.15|134.85|137.11|134.81|4
1652764740000|2022-05-17 05:19:00|137.1|134.8|137.1|134.8|137.1|134.8|137.1|134.8|1
1652764750000|2022-05-17 05:19:10|137.11|134.81|137.14|134.84|137.14|134.84|137.11|134.81|4
1652764760000|2022-05-17 05:19:20|137.15|134.85|137.14|134.84|137.15|134.85|137.14|134.84|2
1652764770000|2022-05-17 05:19:30|137.13|134.83|137.14|134.84|137.14|134.84|137.13|134.83|2
1652764780000|2022-05-17 05:19:40|137.18|134.88|137.3|135|137.3|135|137.18|134.88|6
1652764790000|2022-05-17 05:19:50|137.31|135.01|137.37|135.07|137.37|135.07|137.31|135.01|5
1652764800000|2022-05-17 05:20:00|137.38|135.08|137.29|134.99|137.38|135.08|137.29|134.99|4
1652764820000|2022-05-17 05:20:20|137.3|135|137.39|135.09|137.39|135.09|137.3|135|7
1652764830000|2022-05-17 05:20:30|137.44|135.14|137.48|135.18|137.48|135.18|137.44|135.14|6
1652764850000|2022-05-17 05:20:50|137.47|135.17|137.47|135.17|137.47|135.17|137.47|135.17|1
1652764860000|2022-05-17 05:21:00|137.48|135.18|137.48|135.18|137.48|135.18|137.48|135.18|1
1652764870000|2022-05-17 05:21:10|137.47|135.17|137.47|135.17|137.47|135.17|137.47|135.17|1
1652764880000|2022-05-17 05:21:20|137.48|135.18|137.47|135.17|137.48|135.18|137.47|135.17|2
1652764890000|2022-05-17 05:21:30|137.48|135.18|137.47|135.17|137.48|135.18|137.47|135.17|2
1652764920000|2022-05-17 05:22:00|137.48|135.18|137.5|135.2|137.5|135.2|137.48|135.18|2
1652764930000|2022-05-17 05:22:10|137.49|135.19|137.37|135.07|137.49|135.19|137.37|135.07|6
1652764940000|2022-05-17 05:22:20|137.38|135.08|137.47|135.17|137.47|135.17|137.38|135.08|7
1652764950000|2022-05-17 05:22:30|137.48|135.18|137.48|135.18|137.48|135.18|137.48|135.18|1
1652764960000|2022-05-17 05:22:40|137.53|135.23|137.53|135.23|137.53|135.23|137.53|135.23|1
1652764970000|2022-05-17 05:22:50|137.54|135.24|137.54|135.24|137.54|135.24|137.54|135.24|1
1652765010000|2022-05-17 05:23:30|137.53|135.23|137.49|135.19|137.54|135.24|137.49|135.19|5
1652765040000|2022-05-17 05:24:00|137.48|135.18|137.48|135.18|137.48|135.18|137.48|135.18|1
1652765060000|2022-05-17 05:24:20|137.47|135.17|137.39|135.09|137.47|135.17|137.39|135.09|6
1652765070000|2022-05-17 05:24:30|137.46|135.16|137.43|135.13|137.46|135.16|137.43|135.13|3
1652765090000|2022-05-17 05:24:50|137.42|135.12|137.43|135.13|137.43|135.13|137.42|135.12|2
1652765100000|2022-05-17 05:25:00|137.44|135.14|137.49|135.19|137.49|135.19|137.44|135.14|3
1652765110000|2022-05-17 05:25:10|137.5|135.2|137.5|135.2|137.5|135.2|137.5|135.2|1
1652765120000|2022-05-17 05:25:20|137.51|135.21|137.53|135.23|137.53|135.23|137.51|135.21|3
1652765130000|2022-05-17 05:25:30|137.51|135.21|137.48|135.18|137.52|135.22|137.48|135.18|5
1652765140000|2022-05-17 05:25:40|137.47|135.17|137.39|135.09|137.47|135.17|137.38|135.08|10
1652765150000|2022-05-17 05:25:50|137.4|135.1|137.4|135.1|137.4|135.1|137.4|135.1|1
1652765160000|2022-05-17 05:26:00|137.43|135.13|137.46|135.16|137.46|135.16|137.43|135.13|4
1652765190000|2022-05-17 05:26:30|137.47|135.17|137.48|135.18|137.48|135.18|137.47|135.17|2
1652765200000|2022-05-17 05:26:40|137.47|135.17|137.47|135.17|137.47|135.17|137.47|135.17|1
1652765210000|2022-05-17 05:26:50|137.46|135.16|137.46|135.16|137.46|135.16|137.46|135.16|1
1652765230000|2022-05-17 05:27:10|137.47|135.17|137.46|135.16|137.47|135.17|137.46|135.16|2
1652765240000|2022-05-17 05:27:20|137.47|135.17|137.47|135.17|137.48|135.18|137.47|135.17|5
1652765250000|2022-05-17 05:27:30|137.46|135.16|137.46|135.16|137.46|135.16|137.46|135.16|1
1652765260000|2022-05-17 05:27:40|137.42|135.12|137.44|135.14|137.44|135.14|137.42|135.12|3
1652765270000|2022-05-17 05:27:50|137.46|135.16|137.45|135.15|137.46|135.16|137.45|135.15|2
1652765280000|2022-05-17 05:28:00|137.46|135.16|137.45|135.15|137.46|135.16|137.45|135.15|2
1652765290000|2022-05-17 05:28:10|137.46|135.16|137.49|135.19|137.49|135.19|137.46|135.16|4
1652765330000|2022-05-17 05:28:50|137.48|135.18|137.45|135.15|137.48|135.18|137.45|135.15|3
1652765360000|2022-05-17 05:29:20|137.39|135.09|137.38|135.08|137.4|135.1|137.38|135.08|4
1652765390000|2022-05-17 05:29:50|137.39|135.09|137.39|135.09|137.39|135.09|137.39|135.09|1
1652765400000|2022-05-17 05:30:00|137.43|135.13|137.46|135.16|137.46|135.16|137.43|135.13|4
1652765410000|2022-05-17 05:30:10|137.48|135.18|137.48|135.18|137.48|135.18|137.48|135.18|1
1652765420000|2022-05-17 05:30:20|137.49|135.19|137.47|135.17|137.49|135.19|137.47|135.17|3
1652765450000|2022-05-17 05:30:50|137.46|135.16|137.37|135.07|137.46|135.16|137.37|135.07|5
1652765500000|2022-05-17 05:31:40|137.35|135.05|137.36|135.06|137.36|135.06|137.35|135.05|2
1652765510000|2022-05-17 05:31:50|137.37|135.07|137.37|135.07|137.37|135.07|137.37|135.07|1
1652765570000|2022-05-17 05:32:50|137.36|135.06|137.35|135.05|137.36|135.06|137.35|135.05|2
1652765580000|2022-05-17 05:33:00|137.36|135.06|137.37|135.07|137.37|135.07|137.36|135.06|2
1652765590000|2022-05-17 05:33:10|137.38|135.08|137.38|135.08|137.42|135.12|137.38|135.08|5
1652765600000|2022-05-17 05:33:20|137.39|135.09|137.4|135.1|137.41|135.11|137.39|135.09|4
1652765610000|2022-05-17 05:33:30|137.38|135.08|137.38|135.08|137.38|135.08|137.38|135.08|1
1652765620000|2022-05-17 05:33:40|137.37|135.07|137.37|135.07|137.37|135.07|137.37|135.07|1
1652765630000|2022-05-17 05:33:50|137.38|135.08|137.38|135.08|137.38|135.08|137.38|135.08|1
1652765640000|2022-05-17 05:34:00|137.39|135.09|137.39|135.09|137.39|135.09|137.39|135.09|1
1652765650000|2022-05-17 05:34:10|137.47|135.17|137.46|135.16|137.47|135.17|137.46|135.16|2
1652765670000|2022-05-17 05:34:30|137.45|135.15|137.42|135.12|137.45|135.15|137.42|135.12|2
1652765690000|2022-05-17 05:34:50|137.41|135.11|137.41|135.11|137.41|135.11|137.41|135.11|1
1652765700000|2022-05-17 05:35:00|137.37|135.07|137.47|135.17|137.48|135.18|137.37|135.07|8
1652765710000|2022-05-17 05:35:10|137.48|135.18|137.48|135.18|137.48|135.18|137.48|135.18|1
1652765720000|2022-05-17 05:35:20|137.5|135.2|137.53|135.23|137.53|135.23|137.5|135.2|6
1652765730000|2022-05-17 05:35:30|137.5|135.2|137.52|135.22|137.52|135.22|137.5|135.2|3
1652765740000|2022-05-17 05:35:40|137.51|135.21|137.5|135.2|137.52|135.22|137.5|135.2|4
1652765750000|2022-05-17 05:35:50|137.51|135.21|137.53|135.23|137.58|135.28|137.51|135.21|8
1652765760000|2022-05-17 05:36:00|137.54|135.24|137.54|135.24|137.54|135.24|137.54|135.24|1
1652765770000|2022-05-17 05:36:10|137.53|135.23|137.54|135.24|137.54|135.24|137.53|135.23|2
1652765800000|2022-05-17 05:36:40|137.52|135.22|137.48|135.18|137.52|135.22|137.48|135.18|4
1652765810000|2022-05-17 05:36:50|137.49|135.19|137.49|135.19|137.49|135.19|137.49|135.19|1
1652765820000|2022-05-17 05:37:00|137.5|135.2|137.56|135.26|137.56|135.26|137.5|135.2|5
1652765830000|2022-05-17 05:37:10|137.58|135.28|137.62|135.32|137.63|135.33|137.58|135.28|6
1652765850000|2022-05-17 05:37:30|137.63|135.33|137.63|135.33|137.63|135.33|137.63|135.33|1
1652765880000|2022-05-17 05:38:00|137.58|135.28|137.59|135.29|137.59|135.29|137.58|135.28|2
1652765890000|2022-05-17 05:38:10|137.58|135.28|137.57|135.27|137.58|135.28|137.57|135.27|2
1652765900000|2022-05-17 05:38:20|137.5|135.2|137.55|135.25|137.55|135.25|137.5|135.2|3
1652765910000|2022-05-17 05:38:30|137.56|135.26|137.56|135.26|137.56|135.26|137.56|135.26|1
1652765920000|2022-05-17 05:38:40|137.57|135.27|137.57|135.27|137.57|135.27|137.57|135.27|1
1652765950000|2022-05-17 05:39:10|137.58|135.28|137.6|135.3|137.6|135.3|137.57|135.27|5
1652765960000|2022-05-17 05:39:20|137.62|135.32|137.67|135.37|137.67|135.37|137.62|135.32|5
1652765980000|2022-05-17 05:39:40|137.74|135.44|137.81|135.51|137.81|135.51|137.74|135.44|8
1652765990000|2022-05-17 05:39:50|137.78|135.48|137.81|135.51|137.81|135.51|137.78|135.48|2
1652766030000|2022-05-17 05:40:30|137.85|135.55|138.2|135.9|138.23|135.93|137.85|135.55|10
1652766040000|2022-05-17 05:40:40|138.21|135.91|138.24|135.94|138.24|135.94|138.19|135.89|9
1652766050000|2022-05-17 05:40:50|138.27|135.97|138.23|135.93|138.29|135.99|138.22|135.92|6
1652766060000|2022-05-17 05:41:00|138.24|135.94|138.43|136.13|138.43|136.13|138.24|135.94|7
1652766070000|2022-05-17 05:41:10|138.44|136.14|138.45|136.15|138.45|136.15|138.44|136.14|4
1652766080000|2022-05-17 05:41:20|138.51|136.21|138.44|136.14|138.57|136.27|138.44|136.14|10
1652766090000|2022-05-17 05:41:30|138.45|136.15|138.44|136.14|138.45|136.15|138.44|136.14|2
1652766100000|2022-05-17 05:41:40|138.37|136.07|138.37|136.07|138.37|136.07|138.36|136.06|3
1652766110000|2022-05-17 05:41:50|138.38|136.08|138.36|136.06|138.38|136.08|138.36|136.06|2
1652766120000|2022-05-17 05:42:00|138.37|136.07|138.47|136.17|138.51|136.21|138.37|136.07|6
1652766130000|2022-05-17 05:42:10|138.48|136.18|138.47|136.17|138.49|136.19|138.47|136.17|3
1652766140000|2022-05-17 05:42:20|138.48|136.18|138.37|136.07|138.48|136.18|138.35|136.05|7
1652766150000|2022-05-17 05:42:30|138.36|136.06|138.43|136.13|138.43|136.13|138.36|136.06|6
1652766160000|2022-05-17 05:42:40|138.44|136.14|138.43|136.13|138.52|136.22|138.43|136.13|8
1652766190000|2022-05-17 05:43:10|138.44|136.14|138.44|136.14|138.44|136.14|138.44|136.14|1
1652766200000|2022-05-17 05:43:20|138.45|136.15|138.44|136.14|138.45|136.15|138.44|136.14|2
1652766230000|2022-05-17 05:43:50|138.42|136.12|138.31|136.01|138.42|136.12|138.31|136.01|4
1652766240000|2022-05-17 05:44:00|138.32|136.02|138.31|136.01|138.32|136.02|138.31|136.01|2
1652766260000|2022-05-17 05:44:20|138.32|136.02|138.32|136.02|138.32|136.02|138.32|136.02|1
1652766280000|2022-05-17 05:44:40|138.33|136.03|138.31|136.01|138.33|136.03|138.31|136.01|2
1652766290000|2022-05-17 05:44:50|138.32|136.02|138.31|136.01|138.32|136.02|138.31|136.01|2
1652766300000|2022-05-17 05:45:00|138.32|136.02|138.32|136.02|138.32|136.02|138.32|136.02|1
1652766320000|2022-05-17 05:45:20|138.34|136.04|138.31|136.01|138.4|136.1|138.31|136.01|9
1652766330000|2022-05-17 05:45:30|138.32|136.02|138.33|136.03|138.33|136.03|138.32|136.02|2
1652766350000|2022-05-17 05:45:50|138.32|136.02|138.31|136.01|138.37|136.07|138.27|135.97|13
1652766360000|2022-05-17 05:46:00|138.28|135.98|138.39|136.09|138.39|136.09|138.28|135.98|13
1652766370000|2022-05-17 05:46:10|138.38|136.08|138.41|136.11|138.44|136.14|138.38|136.08|11
1652766380000|2022-05-17 05:46:20|138.42|136.12|138.42|136.12|138.43|136.13|138.42|136.12|3
1652766390000|2022-05-17 05:46:30|138.41|136.11|138.32|136.02|138.41|136.11|138.3|136|4
1652766400000|2022-05-17 05:46:40|138.33|136.03|138.34|136.04|138.34|136.04|138.33|136.03|2
1652766410000|2022-05-17 05:46:50|138.35|136.05|138.33|136.03|138.35|136.05|138.33|136.03|2
1652766420000|2022-05-17 05:47:00|138.32|136.02|138.32|136.02|138.32|136.02|138.32|136.02|1
1652766430000|2022-05-17 05:47:10|138.31|136.01|138.29|135.99|138.31|136.01|138.27|135.97|5
1652766440000|2022-05-17 05:47:20|138.3|136|138.32|136.02|138.32|136.02|138.3|136|3
1652766450000|2022-05-17 05:47:30|138.3|136|138.42|136.12|138.42|136.12|138.3|136|12
1652766460000|2022-05-17 05:47:40|138.41|136.11|138.42|136.12|138.42|136.12|138.41|136.11|2
1652766470000|2022-05-17 05:47:50|138.43|136.13|138.48|136.18|138.48|136.18|138.43|136.13|4
1652766480000|2022-05-17 05:48:00|138.44|136.14|138.46|136.16|138.46|136.16|138.44|136.14|3
1652766490000|2022-05-17 05:48:10|138.47|136.17|138.47|136.17|138.51|136.21|138.46|136.16|8
1652766500000|2022-05-17 05:48:20|138.46|136.16|138.46|136.16|138.46|136.16|138.46|136.16|1
1652766510000|2022-05-17 05:48:30|138.45|136.15|138.41|136.11|138.45|136.15|138.41|136.11|5
1652766520000|2022-05-17 05:48:40|138.42|136.12|138.47|136.17|138.47|136.17|138.42|136.12|6
1652766530000|2022-05-17 05:48:50|138.46|136.16|138.47|136.17|138.47|136.17|138.46|136.16|2
1652766540000|2022-05-17 05:49:00|138.48|136.18|138.48|136.18|138.48|136.18|138.46|136.16|6
1652766550000|2022-05-17 05:49:10|138.46|136.16|138.47|136.17|138.48|136.18|138.46|136.16|7
1652766560000|2022-05-17 05:49:20|138.48|136.18|138.47|136.17|138.48|136.18|138.46|136.16|6
1652766570000|2022-05-17 05:49:30|138.48|136.18|138.47|136.17|138.48|136.18|138.46|136.16|3
1652766580000|2022-05-17 05:49:40|138.49|136.19|138.5|136.2|138.5|136.2|138.49|136.19|2
1652766590000|2022-05-17 05:49:50|138.54|136.24|138.56|136.26|138.56|136.26|138.54|136.24|3
1652766600000|2022-05-17 05:50:00|138.59|136.29|138.56|136.26|138.6|136.3|138.56|136.26|5
1652766610000|2022-05-17 05:50:10|138.57|136.27|138.58|136.28|138.58|136.28|138.57|136.27|2
1652766620000|2022-05-17 05:50:20|138.55|136.25|138.52|136.22|138.55|136.25|138.52|136.22|4
1652766640000|2022-05-17 05:50:40|138.5|136.2|138.49|136.19|138.5|136.2|138.49|136.19|2
1652766660000|2022-05-17 05:51:00|138.5|136.2|138.49|136.19|138.5|136.2|138.49|136.19|2
1652766670000|2022-05-17 05:51:10|138.5|136.2|138.5|136.2|138.5|136.2|138.5|136.2|1
1652766680000|2022-05-17 05:51:20|138.49|136.19|138.5|136.2|138.5|136.2|138.49|136.19|2
1652766690000|2022-05-17 05:51:30|138.47|136.17|138.47|136.17|138.47|136.17|138.47|136.17|1
1652766700000|2022-05-17 05:51:40|138.48|136.18|138.51|136.21|138.52|136.22|138.47|136.17|8
1652766710000|2022-05-17 05:51:50|138.52|136.22|138.56|136.26|138.57|136.27|138.52|136.22|5
1652766730000|2022-05-17 05:52:10|138.57|136.27|138.51|136.21|138.57|136.27|138.51|136.21|8
1652766740000|2022-05-17 05:52:20|138.5|136.2|138.51|136.21|138.52|136.22|138.5|136.2|3
1652766750000|2022-05-17 05:52:30|138.52|136.22|138.46|136.16|138.53|136.23|138.46|136.16|5
1652766760000|2022-05-17 05:52:40|138.47|136.17|138.5|136.2|138.5|136.2|138.47|136.17|4
1652766770000|2022-05-17 05:52:50|138.49|136.19|138.49|136.19|138.49|136.19|138.49|136.19|1
1652766780000|2022-05-17 05:53:00|138.5|136.2|138.59|136.29|138.59|136.29|138.5|136.2|7
1652766790000|2022-05-17 05:53:10|138.6|136.3|138.68|136.38|138.68|136.38|138.6|136.3|5
1652766800000|2022-05-17 05:53:20|138.69|136.39|138.69|136.39|138.69|136.39|138.69|136.39|1
1652766810000|2022-05-17 05:53:30|138.7|136.4|138.7|136.4|138.7|136.4|138.7|136.4|1
1652766820000|2022-05-17 05:53:40|138.63|136.33|138.68|136.38|138.68|136.38|138.63|136.33|6
1652766830000|2022-05-17 05:53:50|138.71|136.41|138.71|136.41|138.72|136.42|138.71|136.41|3
1652766840000|2022-05-17 05:54:00|138.7|136.4|138.7|136.4|138.7|136.4|138.7|136.4|1
1652766850000|2022-05-17 05:54:10|138.71|136.41|138.69|136.39|138.71|136.41|138.69|136.39|2
1652766880000|2022-05-17 05:54:40|138.7|136.4|138.76|136.46|138.76|136.46|138.7|136.4|8
1652766890000|2022-05-17 05:54:50|138.75|136.45|138.76|136.46|138.76|136.46|138.75|136.45|2
1652766900000|2022-05-17 05:55:00|138.83|136.53|138.9|136.6|138.91|136.61|138.83|136.53|8
1652766910000|2022-05-17 05:55:10|138.88|136.58|138.88|136.58|138.88|136.58|138.86|136.56|3
1652766930000|2022-05-17 05:55:30|138.82|136.52|138.8|136.5|138.82|136.52|138.79|136.49|4
1652766940000|2022-05-17 05:55:40|138.78|136.48|138.78|136.48|138.78|136.48|138.78|136.48|1
1652766980000|2022-05-17 05:56:20|138.79|136.49|138.79|136.49|138.79|136.49|138.79|136.49|1
1652767020000|2022-05-17 05:57:00|138.81|136.51|138.89|136.59|138.89|136.59|138.81|136.51|3
1652767030000|2022-05-17 05:57:10|138.87|136.57|138.8|136.5|138.87|136.57|138.79|136.49|5
1652767040000|2022-05-17 05:57:20|138.81|136.51|138.81|136.51|138.81|136.51|138.81|136.51|1
1652767080000|2022-05-17 05:58:00|138.82|136.52|138.87|136.57|138.87|136.57|138.82|136.52|4
1652767090000|2022-05-17 05:58:10|138.88|136.58|138.87|136.57|138.88|136.58|138.86|136.56|3
1652767100000|2022-05-17 05:58:20|138.91|136.61|138.91|136.61|138.91|136.61|138.91|136.61|1
1652767120000|2022-05-17 05:58:40|138.92|136.62|138.92|136.62|138.92|136.62|138.92|136.62|1
1652767130000|2022-05-17 05:58:50|138.94|136.64|138.95|136.65|138.96|136.66|138.94|136.64|4
1652767140000|2022-05-17 05:59:00|138.96|136.66|138.96|136.66|138.96|136.66|138.96|136.66|1
1652767150000|2022-05-17 05:59:10|138.95|136.65|138.95|136.65|138.95|136.65|138.9|136.6|6
1652767160000|2022-05-17 05:59:20|138.96|136.66|138.98|136.68|138.98|136.68|138.95|136.65|9
1652767170000|2022-05-17 05:59:30|138.96|136.66|138.91|136.61|138.96|136.66|138.9|136.6|5
1652767180000|2022-05-17 05:59:40|138.89|136.59|138.88|136.58|138.89|136.59|138.88|136.58|2
1652767190000|2022-05-17 05:59:50|138.87|136.57|138.7|136.4|138.88|136.58|138.7|136.4|11
1652767200000|2022-05-17 06:00:00|138.71|136.41|138.69|136.39|138.75|136.45|138.69|136.39|6
1652767210000|2022-05-17 06:00:10|138.67|136.37|138.66|136.36|138.67|136.37|138.66|136.36|2
1652767220000|2022-05-17 06:00:20|138.65|136.35|138.49|136.19|138.65|136.35|138.49|136.19|10
1652767230000|2022-05-17 06:00:30|138.5|136.2|138.56|136.26|138.57|136.27|138.5|136.2|4
1652767240000|2022-05-17 06:00:40|138.66|136.36|138.7|136.4|138.7|136.4|138.66|136.36|2
1652767250000|2022-05-17 06:00:50|138.69|136.39|138.69|136.39|138.69|136.39|138.69|136.39|1
1652767260000|2022-05-17 06:01:00|138.68|136.38|138.62|136.32|138.69|136.39|138.62|136.32|7
1652767280000|2022-05-17 06:01:20|138.61|136.31|138.54|136.24|138.61|136.31|138.54|136.24|3
1652767290000|2022-05-17 06:01:30|138.55|136.25|138.52|136.22|138.55|136.25|138.52|136.22|6
1652767300000|2022-05-17 06:01:40|138.51|136.21|138.5|136.2|138.51|136.21|138.49|136.19|4
1652767310000|2022-05-17 06:01:50|138.49|136.19|138.46|136.16|138.49|136.19|138.46|136.16|2
1652767320000|2022-05-17 06:02:00|138.47|136.17|138.47|136.17|138.47|136.17|138.47|136.17|1
1652767330000|2022-05-17 06:02:10|138.46|136.16|138.5|136.2|138.5|136.2|138.46|136.16|5
1652767340000|2022-05-17 06:02:20|138.49|136.19|138.4|136.1|138.49|136.19|138.4|136.1|7
1652767350000|2022-05-17 06:02:30|138.41|136.11|138.41|136.11|138.42|136.12|138.41|136.11|3
1652767360000|2022-05-17 06:02:40|138.4|136.1|138.4|136.1|138.4|136.1|138.4|136.1|1
1652767370000|2022-05-17 06:02:50|138.41|136.11|138.52|136.22|138.52|136.22|138.41|136.11|10
1652767380000|2022-05-17 06:03:00|138.56|136.26|138.53|136.23|138.56|136.26|138.53|136.23|6
1652767390000|2022-05-17 06:03:10|138.52|136.22|138.51|136.21|138.52|136.22|138.46|136.16|6
1652767400000|2022-05-17 06:03:20|138.53|136.23|138.55|136.25|138.55|136.25|138.53|136.23|4
1652767410000|2022-05-17 06:03:30|138.54|136.24|138.54|136.24|138.54|136.24|138.54|136.24|1
1652767420000|2022-05-17 06:03:40|138.56|136.26|138.59|136.29|138.59|136.29|138.56|136.26|4
1652767430000|2022-05-17 06:03:50|138.6|136.3|138.6|136.3|138.6|136.3|138.59|136.29|3
1652767440000|2022-05-17 06:04:00|138.63|136.33|138.64|136.34|138.64|136.34|138.63|136.33|2
1652767450000|2022-05-17 06:04:10|138.72|136.42|138.82|136.52|138.82|136.52|138.72|136.42|4
1652767460000|2022-05-17 06:04:20|138.84|136.54|138.92|136.62|138.92|136.62|138.84|136.54|9
1652767470000|2022-05-17 06:04:30|138.93|136.63|139.03|136.73|139.04|136.74|138.93|136.63|7
1652767480000|2022-05-17 06:04:40|139.04|136.74|138.89|136.59|139.04|136.74|138.89|136.59|8
1652767490000|2022-05-17 06:04:50|138.9|136.6|138.98|136.68|139.05|136.75|138.88|136.58|12
1652767500000|2022-05-17 06:05:00|138.97|136.67|138.92|136.62|138.97|136.67|138.91|136.61|6
1652767520000|2022-05-17 06:05:20|138.91|136.61|138.91|136.61|138.91|136.61|138.91|136.61|1
1652767530000|2022-05-17 06:05:30|138.95|136.65|138.95|136.65|138.96|136.66|138.94|136.64|5
1652767540000|2022-05-17 06:05:40|138.96|136.66|138.92|136.62|138.96|136.66|138.92|136.62|7
1652767550000|2022-05-17 06:05:50|138.93|136.63|138.98|136.68|138.98|136.68|138.92|136.62|4
1652767560000|2022-05-17 06:06:00|138.99|136.69|138.97|136.67|138.99|136.69|138.97|136.67|3
1652767570000|2022-05-17 06:06:10|139|136.7|139.06|136.76|139.08|136.78|139|136.7|7
1652767580000|2022-05-17 06:06:20|139.05|136.75|139.01|136.71|139.05|136.75|139.01|136.71|5
1652767590000|2022-05-17 06:06:30|139.02|136.72|139.01|136.71|139.03|136.73|139.01|136.71|6
1652767600000|2022-05-17 06:06:40|139.02|136.72|138.96|136.66|139.02|136.72|138.96|136.66|6
1652767610000|2022-05-17 06:06:50|138.95|136.65|138.96|136.66|139.01|136.71|138.94|136.64|4
1652767620000|2022-05-17 06:07:00|138.97|136.67|138.97|136.67|138.98|136.68|138.95|136.65|5
1652767630000|2022-05-17 06:07:10|138.96|136.66|139.1|136.8|139.12|136.82|138.96|136.66|5
1652767640000|2022-05-17 06:07:20|139.09|136.79|139.08|136.78|139.09|136.79|139.08|136.78|2
1652767650000|2022-05-17 06:07:30|139.07|136.77|139.22|136.92|139.23|136.93|139.07|136.77|6
1652767660000|2022-05-17 06:07:40|139.24|136.94|139.25|136.95|139.25|136.95|139.24|136.94|2
1652767680000|2022-05-17 06:08:00|139.26|136.96|139.41|137.11|139.41|137.11|139.26|136.96|8
1652767690000|2022-05-17 06:08:10|139.42|137.12|139.45|137.15|139.49|137.19|139.42|137.12|8
1652767700000|2022-05-17 06:08:20|139.42|137.12|139.48|137.18|139.48|137.18|139.41|137.11|5
1652767710000|2022-05-17 06:08:30|139.49|137.19|139.45|137.15|139.49|137.19|139.45|137.15|4
1652767720000|2022-05-17 06:08:40|139.41|137.11|139.49|137.19|139.49|137.19|139.41|137.11|5
1652767730000|2022-05-17 06:08:50|139.5|137.2|139.45|137.15|139.51|137.21|139.45|137.15|5
1652767740000|2022-05-17 06:09:00|139.52|137.22|139.69|137.39|139.72|137.42|139.51|137.21|6
1652767750000|2022-05-17 06:09:10|139.68|137.38|139.57|137.27|139.8|137.5|139.57|137.27|20
1652767760000|2022-05-17 06:09:20|139.67|137.37|139.65|137.35|139.99|137.69|139.55|137.25|28
1652767770000|2022-05-17 06:09:30|139.48|137.18|139.34|137.04|139.52|137.22|139.22|136.92|17
1652767780000|2022-05-17 06:09:40|139.35|137.05|138.82|136.52|139.38|137.08|138.79|136.49|22
1652767790000|2022-05-17 06:09:50|138.83|136.53|138.55|136.25|138.83|136.53|138.53|136.23|14
1652767800000|2022-05-17 06:10:00|138.54|136.24|138.55|136.25|138.64|136.34|138.54|136.24|8
1652767810000|2022-05-17 06:10:10|138.54|136.24|138.54|136.24|138.54|136.24|138.53|136.23|5
1652767830000|2022-05-17 06:10:30|138.53|136.23|138.31|136.01|138.53|136.23|138.2|135.9|12
1652767840000|2022-05-17 06:10:40|138.3|136|138.2|135.9|138.3|136|138.19|135.89|14
1652767850000|2022-05-17 06:10:50|138.17|135.87|138.22|135.92|138.22|135.92|138.16|135.86|5
1652767860000|2022-05-17 06:11:00|138.21|135.91|138.19|135.89|138.21|135.91|138.1|135.8|10
1652767870000|2022-05-17 06:11:10|138.23|135.93|138.42|136.12|138.43|136.13|138.23|135.93|9
1652767880000|2022-05-17 06:11:20|138.31|136.01|137.97|135.67|138.31|136.01|137.91|135.61|16
1652767890000|2022-05-17 06:11:30|137.98|135.68|138.09|135.79|138.09|135.79|137.98|135.68|11
1652767900000|2022-05-17 06:11:40|138.04|135.74|137.93|135.63|138.04|135.74|137.87|135.57|11
1652767910000|2022-05-17 06:11:50|137.94|135.64|137.9|135.6|137.97|135.67|137.78|135.48|20
1652767920000|2022-05-17 06:12:00|137.91|135.61|137.75|135.45|137.91|135.61|137.58|135.28|19
1652767930000|2022-05-17 06:12:10|137.76|135.46|137.43|135.13|137.8|135.5|137.34|135.04|25
1652767940000|2022-05-17 06:12:20|137.44|135.14|137.73|135.43|137.73|135.43|137.31|135.01|31
1652767950000|2022-05-17 06:12:30|137.75|135.45|138.39|136.09|138.39|136.09|137.75|135.45|21
1652767960000|2022-05-17 06:12:40|138.4|136.1|138.52|136.22|138.55|136.25|138.4|136.1|13
1652767970000|2022-05-17 06:12:50|138.53|136.23|138.53|136.23|138.53|136.23|138.47|136.17|5
1652767980000|2022-05-17 06:13:00|138.54|136.24|138.55|136.25|138.55|136.25|138.54|136.24|2
1652767990000|2022-05-17 06:13:10|138.51|136.21|138.49|136.19|138.51|136.21|138.48|136.18|3
1652768000000|2022-05-17 06:13:20|138.55|136.25|138.48|136.18|138.57|136.27|138.48|136.18|6
1652768010000|2022-05-17 06:13:30|138.49|136.19|138.49|136.19|138.49|136.19|138.49|136.19|1
1652768020000|2022-05-17 06:13:40|138.46|136.16|138.43|136.13|138.46|136.16|138.43|136.13|3
1652768030000|2022-05-17 06:13:50|138.41|136.11|138.38|136.08|138.41|136.11|138.38|136.08|3
1652768040000|2022-05-17 06:14:00|138.39|136.09|138.45|136.15|138.45|136.15|138.39|136.09|3
1652768050000|2022-05-17 06:14:10|138.5|136.2|138.52|136.22|138.52|136.22|138.5|136.2|2
1652768060000|2022-05-17 06:14:20|138.51|136.21|138.51|136.21|138.51|136.21|138.51|136.21|1
1652768070000|2022-05-17 06:14:30|138.5|136.2|138.5|136.2|138.5|136.2|138.5|136.2|1
1652768080000|2022-05-17 06:14:40|138.51|136.21|138.51|136.21|138.51|136.21|138.5|136.2|3
1652768090000|2022-05-17 06:14:50|138.47|136.17|138.5|136.2|138.5|136.2|138.46|136.16|5
1652768100000|2022-05-17 06:15:00|138.54|136.24|138.49|136.19|138.54|136.24|138.49|136.19|4
1652768110000|2022-05-17 06:15:10|138.48|136.18|138.48|136.18|138.48|136.18|138.48|136.18|1
1652768120000|2022-05-17 06:15:20|138.49|136.19|138.43|136.13|138.49|136.19|138.43|136.13|5
1652768140000|2022-05-17 06:15:40|138.42|136.12|138.42|136.12|138.42|136.12|138.42|136.12|1
1652768150000|2022-05-17 06:15:50|138.43|136.13|138.45|136.15|138.48|136.18|138.43|136.13|5
1652768160000|2022-05-17 06:16:00|138.46|136.16|138.53|136.23|138.58|136.28|138.46|136.16|9
1652768170000|2022-05-17 06:16:10|138.54|136.24|138.54|136.24|138.54|136.24|138.54|136.24|1
1652768200000|2022-05-17 06:16:40|138.55|136.25|138.55|136.25|138.55|136.25|138.55|136.25|1
1652768210000|2022-05-17 06:16:50|138.54|136.24|138.47|136.17|138.54|136.24|138.47|136.17|4
1652768220000|2022-05-17 06:17:00|138.46|136.16|138.5|136.2|138.5|136.2|138.45|136.15|4
1652768230000|2022-05-17 06:17:10|138.51|136.21|138.56|136.26|138.56|136.26|138.51|136.21|4
1652768240000|2022-05-17 06:17:20|138.55|136.25|138.53|136.23|138.55|136.25|138.53|136.23|3
1652768250000|2022-05-17 06:17:30|138.54|136.24|138.62|136.32|138.62|136.32|138.54|136.24|4
1652768260000|2022-05-17 06:17:40|138.66|136.36|138.72|136.42|138.72|136.42|138.66|136.36|5
1652768270000|2022-05-17 06:17:50|138.68|136.38|138.67|136.37|138.68|136.38|138.67|136.37|2
1652768280000|2022-05-17 06:18:00|138.66|136.36|138.63|136.33|138.66|136.36|138.63|136.33|3
1652768300000|2022-05-17 06:18:20|138.62|136.32|138.61|136.31|138.62|136.32|138.61|136.31|2
1652768310000|2022-05-17 06:18:30|138.6|136.3|138.55|136.25|138.6|136.3|138.53|136.23|5
1652768320000|2022-05-17 06:18:40|138.54|136.24|138.52|136.22|138.54|136.24|138.52|136.22|5
1652768330000|2022-05-17 06:18:50|138.5|136.2|138.44|136.14|138.5|136.2|138.44|136.14|5
1652768340000|2022-05-17 06:19:00|138.43|136.13|138.38|136.08|138.43|136.13|138.37|136.07|9
1652768350000|2022-05-17 06:19:10|138.37|136.07|138.34|136.04|138.37|136.07|138.34|136.04|3
1652768360000|2022-05-17 06:19:20|138.35|136.05|138.35|136.05|138.35|136.05|138.35|136.05|1
1652768370000|2022-05-17 06:19:30|138.34|136.04|138.37|136.07|138.37|136.07|138.32|136.02|7
1652768380000|2022-05-17 06:19:40|138.38|136.08|138.44|136.14|138.46|136.16|138.38|136.08|7
1652768390000|2022-05-17 06:19:50|138.4|136.1|138.36|136.06|138.42|136.12|138.35|136.05|7
1652768400000|2022-05-17 06:20:00|138.35|136.05|138.31|136.01|138.35|136.05|138.31|136.01|4
1652768410000|2022-05-17 06:20:10|138.3|136|138.3|136|138.3|136|138.3|136|1
1652768420000|2022-05-17 06:20:20|138.28|135.98|138.16|135.86|138.28|135.98|138.16|135.86|8
1652768430000|2022-05-17 06:20:30|138.17|135.87|138.17|135.87|138.18|135.88|138.16|135.86|4
1652768440000|2022-05-17 06:20:40|138.16|135.86|138.16|135.86|138.16|135.86|138.16|135.86|1
1652768450000|2022-05-17 06:20:50|138.15|135.85|138.15|135.85|138.15|135.85|138.15|135.85|1
1652768460000|2022-05-17 06:21:00|138.1|135.8|138.05|135.75|138.15|135.85|138.05|135.75|6
1652768470000|2022-05-17 06:21:10|138.04|135.74|138.08|135.78|138.09|135.79|138.02|135.72|7
1652768480000|2022-05-17 06:21:20|138.07|135.77|138.05|135.75|138.07|135.77|138.05|135.75|3
1652768490000|2022-05-17 06:21:30|138.06|135.76|138.08|135.78|138.08|135.78|138.06|135.76|2
1652768500000|2022-05-17 06:21:40|138.1|135.8|138.16|135.86|138.17|135.87|138.1|135.8|4
1652768520000|2022-05-17 06:22:00|138.17|135.87|138.27|135.97|138.27|135.97|138.17|135.87|4
1652768540000|2022-05-17 06:22:20|138.26|135.96|138.25|135.95|138.26|135.96|138.25|135.95|2
1652768550000|2022-05-17 06:22:30|138.22|135.92|138.22|135.92|138.22|135.92|138.22|135.92|1
1652768560000|2022-05-17 06:22:40|138.23|135.93|138.24|135.94|138.26|135.96|138.23|135.93|8
1652768590000|2022-05-17 06:23:10|138.25|135.95|138.27|135.97|138.27|135.97|138.25|135.95|3
1652768650000|2022-05-17 06:24:10|138.28|135.98|138.35|136.05|138.36|136.06|138.28|135.98|6
1652768660000|2022-05-17 06:24:20|138.34|136.04|138.33|136.03|138.34|136.04|138.33|136.03|2
1652768670000|2022-05-17 06:24:30|138.3|136|138.3|136|138.3|136|138.3|136|1
1652768680000|2022-05-17 06:24:40|138.29|135.99|138.26|135.96|138.29|135.99|138.26|135.96|4
1652768690000|2022-05-17 06:24:50|138.22|135.92|138.33|136.03|138.33|136.03|138.22|135.92|10
1652768700000|2022-05-17 06:25:00|138.34|136.04|138.33|136.03|138.34|136.04|138.33|136.03|2
1652768710000|2022-05-17 06:25:10|138.39|136.09|138.37|136.07|138.41|136.11|138.37|136.07|5
1652768730000|2022-05-17 06:25:30|138.36|136.06|138.36|136.06|138.36|136.06|138.36|136.06|1
1652768740000|2022-05-17 06:25:40|138.34|136.04|138.31|136.01|138.34|136.04|138.31|136.01|2
1652768750000|2022-05-17 06:25:50|138.3|136|138.23|135.93|138.3|136|138.22|135.92|6
1652768760000|2022-05-17 06:26:00|138.22|135.92|138.26|135.96|138.28|135.98|138.22|135.92|5
1652768770000|2022-05-17 06:26:10|138.25|135.95|138.25|135.95|138.25|135.95|138.25|135.95|1
1652768780000|2022-05-17 06:26:20|138.22|135.92|138.22|135.92|138.22|135.92|138.22|135.92|1
1652768790000|2022-05-17 06:26:30|138.2|135.9|138.19|135.89|138.2|135.9|138.19|135.89|2
1652768800000|2022-05-17 06:26:40|138.18|135.88|138.18|135.88|138.18|135.88|138.18|135.88|1
1652768810000|2022-05-17 06:26:50|138.2|135.9|138.21|135.91|138.24|135.94|138.2|135.9|4
1652768840000|2022-05-17 06:27:20|138.2|135.9|138.3|136|138.3|136|138.2|135.9|8
1652768880000|2022-05-17 06:28:00|138.25|135.95|138.24|135.94|138.25|135.95|138.23|135.93|4
1652768890000|2022-05-17 06:28:10|138.23|135.93|138.23|135.93|138.23|135.93|138.23|135.93|1
1652768900000|2022-05-17 06:28:20|138.24|135.94|138.24|135.94|138.24|135.94|138.24|135.94|1
1652768910000|2022-05-17 06:28:30|138.29|135.99|138.31|136.01|138.31|136.01|138.29|135.99|3
1652768940000|2022-05-17 06:29:00|138.33|136.03|138.39|136.09|138.39|136.09|138.33|136.03|4
1652768950000|2022-05-17 06:29:10|138.38|136.08|138.41|136.11|138.41|136.11|138.38|136.08|5
1652768970000|2022-05-17 06:29:30|138.4|136.1|138.33|136.03|138.4|136.1|138.33|136.03|4
1652768980000|2022-05-17 06:29:40|138.32|136.02|138.23|135.93|138.32|136.02|138.23|135.93|5
1652768990000|2022-05-17 06:29:50|138.22|135.92|138.22|135.92|138.22|135.92|138.22|135.92|1
1652769000000|2022-05-17 06:30:00|138.21|135.91|138.18|135.88|138.21|135.91|138.18|135.88|3
1652769010000|2022-05-17 06:30:10|138.17|135.87|138.17|135.87|138.17|135.87|138.17|135.87|1
1652769020000|2022-05-17 06:30:20|138.23|135.93|138.22|135.92|138.23|135.93|138.22|135.92|2
1652769030000|2022-05-17 06:30:30|138.23|135.93|138.25|135.95|138.25|135.95|138.23|135.93|3
1652769040000|2022-05-17 06:30:40|138.27|135.97|138.35|136.05|138.35|136.05|138.26|135.96|6
1652769090000|2022-05-17 06:31:30|138.36|136.06|138.41|136.11|138.42|136.12|138.36|136.06|6
1652769100000|2022-05-17 06:31:40|138.42|136.12|138.58|136.28|138.58|136.28|138.42|136.12|12
1652769110000|2022-05-17 06:31:50|138.63|136.33|138.71|136.41|138.72|136.42|138.63|136.33|7
1652769120000|2022-05-17 06:32:00|138.69|136.39|138.68|136.38|138.69|136.39|138.68|136.38|2
1652769130000|2022-05-17 06:32:10|138.65|136.35|138.63|136.33|138.65|136.35|138.63|136.33|2
1652769160000|2022-05-17 06:32:40|138.62|136.32|138.63|136.33|138.63|136.33|138.62|136.32|4
1652769200000|2022-05-17 06:33:20|138.61|136.31|138.57|136.27|138.61|136.31|138.57|136.27|2
1652769210000|2022-05-17 06:33:30|138.52|136.22|138.48|136.18|138.52|136.22|138.47|136.17|4
1652769220000|2022-05-17 06:33:40|138.47|136.17|138.47|136.17|138.47|136.17|138.47|136.17|1
1652769230000|2022-05-17 06:33:50|138.46|136.16|138.55|136.25|138.55|136.25|138.43|136.13|8
1652769240000|2022-05-17 06:34:00|138.56|136.26|138.61|136.31|138.62|136.32|138.56|136.26|5
1652769250000|2022-05-17 06:34:10|138.57|136.27|138.56|136.26|138.58|136.28|138.56|136.26|4
1652769270000|2022-05-17 06:34:30|138.57|136.27|138.57|136.27|138.57|136.27|138.57|136.27|1
1652769280000|2022-05-17 06:34:40|138.61|136.31|138.64|136.34|138.64|136.34|138.61|136.31|3
1652769300000|2022-05-17 06:35:00|138.65|136.35|138.75|136.45|138.75|136.45|138.65|136.35|7
1652769310000|2022-05-17 06:35:10|138.74|136.44|138.71|136.41|138.74|136.44|138.71|136.41|2
1652769320000|2022-05-17 06:35:20|138.7|136.4|138.67|136.37|138.7|136.4|138.67|136.37|4
1652769330000|2022-05-17 06:35:30|138.66|136.36|138.61|136.31|138.66|136.36|138.61|136.31|4
1652769340000|2022-05-17 06:35:40|138.6|136.3|138.59|136.29|138.6|136.3|138.59|136.29|2
1652769350000|2022-05-17 06:35:50|138.58|136.28|138.58|136.28|138.58|136.28|138.58|136.28|1
1652769360000|2022-05-17 06:36:00|138.57|136.27|138.77|136.47|138.77|136.47|138.57|136.27|9
1652769370000|2022-05-17 06:36:10|138.75|136.45|138.81|136.51|138.81|136.51|138.75|136.45|5
1652769400000|2022-05-17 06:36:40|138.82|136.52|138.89|136.59|138.89|136.59|138.82|136.52|5
1652769410000|2022-05-17 06:36:50|138.87|136.57|138.9|136.6|138.9|136.6|138.87|136.57|4
1652769420000|2022-05-17 06:37:00|138.92|136.62|138.95|136.65|138.96|136.66|138.92|136.62|10
1652769430000|2022-05-17 06:37:10|138.98|136.68|138.97|136.67|138.98|136.68|138.96|136.66|4
1652769460000|2022-05-17 06:37:40|138.98|136.68|139.03|136.73|139.03|136.73|138.97|136.67|4
1652769470000|2022-05-17 06:37:50|139.01|136.71|138.99|136.69|139.03|136.73|138.99|136.69|4
1652769480000|2022-05-17 06:38:00|138.97|136.67|138.97|136.67|138.97|136.67|138.97|136.67|1
1652769490000|2022-05-17 06:38:10|138.98|136.68|138.98|136.68|138.98|136.68|138.98|136.68|1
1652769500000|2022-05-17 06:38:20|138.97|136.67|138.96|136.66|138.97|136.67|138.96|136.66|2
1652769550000|2022-05-17 06:39:10|138.97|136.67|138.96|136.66|138.97|136.67|138.96|136.66|2
1652769600000|2022-05-17 06:40:00|138.97|136.67|139|136.7|139|136.7|138.97|136.67|3
1652769610000|2022-05-17 06:40:10|138.99|136.69|138.97|136.67|138.99|136.69|138.97|136.67|3
1652769620000|2022-05-17 06:40:20|138.98|136.68|138.98|136.68|138.98|136.68|138.98|136.68|1
1652769630000|2022-05-17 06:40:30|139.02|136.72|139.04|136.74|139.05|136.75|139.02|136.72|4
1652769640000|2022-05-17 06:40:40|139.03|136.73|138.97|136.67|139.03|136.73|138.97|136.67|4
1652769670000|2022-05-17 06:41:10|138.96|136.66|138.87|136.57|138.96|136.66|138.86|136.56|4
1652769680000|2022-05-17 06:41:20|138.9|136.6|138.9|136.6|138.9|136.6|138.9|136.6|1
1652769690000|2022-05-17 06:41:30|138.94|136.64|138.94|136.64|138.94|136.64|138.94|136.64|1
1652769700000|2022-05-17 06:41:40|138.95|136.65|138.98|136.68|139.04|136.74|138.95|136.65|10
1652769710000|2022-05-17 06:41:50|139|136.7|138.99|136.69|139|136.7|138.99|136.69|2
1652769730000|2022-05-17 06:42:10|138.98|136.68|138.98|136.68|138.98|136.68|138.98|136.68|1
1652769750000|2022-05-17 06:42:30|138.99|136.69|138.97|136.67|138.99|136.69|138.97|136.67|3
1652769760000|2022-05-17 06:42:40|138.96|136.66|138.91|136.61|138.96|136.66|138.91|136.61|5
1652769800000|2022-05-17 06:43:20|138.92|136.62|138.91|136.61|138.92|136.62|138.91|136.61|2
1652769810000|2022-05-17 06:43:30|138.92|136.62|138.92|136.62|138.92|136.62|138.92|136.62|1
1652769830000|2022-05-17 06:43:50|138.9|136.6|138.8|136.5|138.9|136.6|138.8|136.5|6
1652769840000|2022-05-17 06:44:00|138.79|136.49|138.79|136.49|138.81|136.51|138.79|136.49|4
1652769850000|2022-05-17 06:44:10|138.82|136.52|138.83|136.53|138.83|136.53|138.82|136.52|4
1652769860000|2022-05-17 06:44:20|138.82|136.52|138.87|136.57|138.87|136.57|138.82|136.52|5
1652769870000|2022-05-17 06:44:30|138.89|136.59|138.9|136.6|138.9|136.6|138.89|136.59|2
1652769880000|2022-05-17 06:44:40|138.87|136.57|138.87|136.57|138.87|136.57|138.87|136.57|1
1652769890000|2022-05-17 06:44:50|138.86|136.56|138.86|136.56|138.86|136.56|138.86|136.56|1
1652769900000|2022-05-17 06:45:00|138.87|136.57|138.91|136.61|138.96|136.66|138.87|136.57|9
1652769910000|2022-05-17 06:45:10|138.9|136.6|138.88|136.58|138.9|136.6|138.87|136.57|5
1652769940000|2022-05-17 06:45:40|138.87|136.57|138.77|136.47|138.87|136.57|138.76|136.46|4
1652769970000|2022-05-17 06:46:10|138.76|136.46|138.76|136.46|138.76|136.46|138.76|136.46|1
1652769980000|2022-05-17 06:46:20|138.75|136.45|138.75|136.45|138.75|136.45|138.75|136.45|1
1652769990000|2022-05-17 06:46:30|138.74|136.44|138.66|136.36|138.74|136.44|138.66|136.36|4
1652770000000|2022-05-17 06:46:40|138.65|136.35|138.63|136.33|138.65|136.35|138.63|136.33|3
1652770010000|2022-05-17 06:46:50|138.62|136.32|138.57|136.27|138.62|136.32|138.56|136.26|7
1652770020000|2022-05-17 06:47:00|138.56|136.26|138.56|136.26|138.56|136.26|138.56|136.26|1
1652770030000|2022-05-17 06:47:10|138.55|136.25|138.55|136.25|138.55|136.25|138.55|136.25|1
1652770050000|2022-05-17 06:47:30|138.56|136.26|138.76|136.46|138.76|136.46|138.56|136.26|7
1652770060000|2022-05-17 06:47:40|138.77|136.47|138.77|136.47|138.77|136.47|138.77|136.47|1
1652770070000|2022-05-17 06:47:50|138.78|136.48|138.85|136.55|138.85|136.55|138.78|136.48|7
1652770080000|2022-05-17 06:48:00|138.86|136.56|138.96|136.66|138.96|136.66|138.86|136.56|6
1652770090000|2022-05-17 06:48:10|138.97|136.67|138.95|136.65|139.01|136.71|138.95|136.65|9
1652770100000|2022-05-17 06:48:20|138.86|136.56|138.92|136.62|138.92|136.62|138.85|136.55|7
1652770110000|2022-05-17 06:48:30|138.93|136.63|139.11|136.81|139.11|136.81|138.93|136.63|11
1652770120000|2022-05-17 06:48:40|139.17|136.87|139.18|136.88|139.23|136.93|139.17|136.87|10
1652770130000|2022-05-17 06:48:50|139.19|136.89|139.08|136.78|139.21|136.91|139.08|136.78|10
1652770140000|2022-05-17 06:49:00|139.07|136.77|139.13|136.83|139.13|136.83|139.06|136.76|6
1652770150000|2022-05-17 06:49:10|139.15|136.85|139.2|136.9|139.27|136.97|139.15|136.85|13
1652770160000|2022-05-17 06:49:20|139.21|136.91|139.27|136.97|139.33|137.03|139.21|136.91|17
1652770170000|2022-05-17 06:49:30|139.26|136.96|139.26|136.96|139.27|136.97|139.26|136.96|7
1652770180000|2022-05-17 06:49:40|139.27|136.97|139.27|136.97|139.28|136.98|139.26|136.96|9
1652770190000|2022-05-17 06:49:50|139.26|136.96|139.26|136.96|139.27|136.97|139.25|136.95|6
1652770200000|2022-05-17 06:50:00|139.31|137.01|139.28|136.98|139.32|137.02|139.28|136.98|5
1652770210000|2022-05-17 06:50:10|139.27|136.97|139.26|136.96|139.28|136.98|139.26|136.96|3
1652770220000|2022-05-17 06:50:20|139.28|136.98|139.27|136.97|139.28|136.98|139.27|136.97|2
1652770230000|2022-05-17 06:50:30|139.21|136.91|139.21|136.91|139.21|136.91|139.19|136.89|5
1652770240000|2022-05-17 06:50:40|139.2|136.9|139.17|136.87|139.2|136.9|139.16|136.86|5
1652770250000|2022-05-17 06:50:50|139.18|136.88|139.19|136.89|139.2|136.9|139.18|136.88|8
1652770260000|2022-05-17 06:51:00|139.18|136.88|139.19|136.89|139.19|136.89|139.18|136.88|2
1652770270000|2022-05-17 06:51:10|139.2|136.9|139.28|136.98|139.29|136.99|139.2|136.9|9
1652770280000|2022-05-17 06:51:20|139.27|136.97|139.25|136.95|139.27|136.97|139.25|136.95|3
1652770310000|2022-05-17 06:51:50|139.24|136.94|139.24|136.94|139.24|136.94|139.24|136.94|1
1652770320000|2022-05-17 06:52:00|139.23|136.93|139.16|136.86|139.23|136.93|139.16|136.86|4
1652770330000|2022-05-17 06:52:10|139.17|136.87|139.25|136.95|139.26|136.96|139.17|136.87|6
1652770340000|2022-05-17 06:52:20|139.26|136.96|139.2|136.9|139.26|136.96|139.2|136.9|5
1652770350000|2022-05-17 06:52:30|139.19|136.89|139.18|136.88|139.19|136.89|139.18|136.88|2
1652770360000|2022-05-17 06:52:40|139.19|136.89|139.19|136.89|139.19|136.89|139.19|136.89|1
1652770380000|2022-05-17 06:53:00|139.2|136.9|139.2|136.9|139.22|136.92|139.19|136.89|5
1652770390000|2022-05-17 06:53:10|139.19|136.89|139.17|136.87|139.19|136.89|139.17|136.87|3
1652770400000|2022-05-17 06:53:20|139.18|136.88|139.24|136.94|139.25|136.95|139.18|136.88|3
1652770410000|2022-05-17 06:53:30|139.25|136.95|139.34|137.04|139.34|137.04|139.25|136.95|4
1652770420000|2022-05-17 06:53:40|139.35|137.05|139.34|137.04|139.35|137.05|139.34|137.04|4
1652770430000|2022-05-17 06:53:50|139.32|137.02|139.33|137.03|139.33|137.03|139.32|137.02|2
1652770450000|2022-05-17 06:54:10|139.32|137.02|139.25|136.95|139.32|137.02|139.24|136.94|5
1652770470000|2022-05-17 06:54:30|139.24|136.94|139.24|136.94|139.24|136.94|139.24|136.94|1
1652770480000|2022-05-17 06:54:40|139.25|136.95|139.25|136.95|139.25|136.95|139.25|136.95|1
1652770500000|2022-05-17 06:55:00|139.3|137|139.28|136.98|139.33|137.03|139.28|136.98|6
1652770510000|2022-05-17 06:55:10|139.27|136.97|139.27|136.97|139.27|136.97|139.27|136.97|1
1652770520000|2022-05-17 06:55:20|139.28|136.98|139.32|137.02|139.32|137.02|139.28|136.98|4
1652770530000|2022-05-17 06:55:30|139.31|137.01|139.27|136.97|139.31|137.01|139.27|136.97|4
1652770540000|2022-05-17 06:55:40|139.28|136.98|139.27|136.97|139.28|136.98|139.27|136.97|2
1652770550000|2022-05-17 06:55:50|139.28|136.98|139.26|136.96|139.28|136.98|139.26|136.96|7
1652770560000|2022-05-17 06:56:00|139.25|136.95|139.26|136.96|139.3|137|139.24|136.94|8
1652770570000|2022-05-17 06:56:10|139.25|136.95|139.32|137.02|139.34|137.04|139.25|136.95|5
1652770580000|2022-05-17 06:56:20|139.33|137.03|139.33|137.03|139.33|137.03|139.33|137.03|1
1652770590000|2022-05-17 06:56:30|139.31|137.01|139.25|136.95|139.31|137.01|139.24|136.94|12
1652770600000|2022-05-17 06:56:40|139.24|136.94|139.21|136.91|139.25|136.95|139.21|136.91|9
1652770610000|2022-05-17 06:56:50|139.22|136.92|139.22|136.92|139.22|136.92|139.22|136.92|1
1652770630000|2022-05-17 06:57:10|139.21|136.91|139.25|136.95|139.27|136.97|139.21|136.91|4
1652770640000|2022-05-17 06:57:20|139.23|136.93|139.23|136.93|139.23|136.93|139.23|136.93|1
1652770650000|2022-05-17 06:57:30|139.22|136.92|139.23|136.93|139.23|136.93|139.22|136.92|6
1652770660000|2022-05-17 06:57:40|139.22|136.92|139.16|136.86|139.23|136.93|139.16|136.86|8
1652770730000|2022-05-17 06:58:50|139.21|136.91|139.22|136.92|139.22|136.92|139.21|136.91|2
1652770740000|2022-05-17 06:59:00|139.23|136.93|139.26|136.96|139.33|137.03|139.23|136.93|13
1652770750000|2022-05-17 06:59:10|139.27|136.97|139.27|136.97|139.28|136.98|139.25|136.95|8
1652770760000|2022-05-17 06:59:20|139.28|136.98|139.32|137.02|139.33|137.03|139.27|136.97|7
1652770770000|2022-05-17 06:59:30|139.33|137.03|139.33|137.03|139.33|137.03|139.33|137.03|1
1652770790000|2022-05-17 06:59:50|139.32|137.02|139.38|137.08|139.39|137.09|139.32|137.02|6
1652770800000|2022-05-17 07:00:00|139.39|137.09|139.35|137.05|139.4|137.1|139.34|137.04|7
1652770810000|2022-05-17 07:00:10|139.34|137.04|139.35|137.05|139.35|137.05|139.34|137.04|4
1652770820000|2022-05-17 07:00:20|139.34|137.04|139.35|137.05|139.35|137.05|139.34|137.04|2
1652770830000|2022-05-17 07:00:30|139.38|137.08|139.39|137.09|139.4|137.1|139.37|137.07|6
1652770840000|2022-05-17 07:00:40|139.4|137.1|139.4|137.1|139.4|137.1|139.4|137.1|1
1652770850000|2022-05-17 07:00:50|139.43|137.13|139.44|137.14|139.44|137.14|139.43|137.13|2
1652770870000|2022-05-17 07:01:10|139.43|137.13|139.31|137.01|139.43|137.13|139.31|137.01|4
1652770880000|2022-05-17 07:01:20|139.32|137.02|139.29|136.99|139.32|137.02|139.28|136.98|5
1652770890000|2022-05-17 07:01:30|139.26|136.96|139.26|136.96|139.28|136.98|139.24|136.94|12
1652770900000|2022-05-17 07:01:40|139.25|136.95|139.24|136.94|139.25|136.95|139.24|136.94|2
1652770910000|2022-05-17 07:01:50|139.25|136.95|139.24|136.94|139.25|136.95|139.24|136.94|2
1652770920000|2022-05-17 07:02:00|139.26|136.96|139.24|136.94|139.26|136.96|139.24|136.94|3
1652770930000|2022-05-17 07:02:10|139.23|136.93|139.23|136.93|139.23|136.93|139.23|136.93|1
1652770950000|2022-05-17 07:02:30|139.22|136.92|139.15|136.85|139.22|136.92|139.15|136.85|6
1652770960000|2022-05-17 07:02:40|139.16|136.86|139.16|136.86|139.16|136.86|139.13|136.83|3
1652770970000|2022-05-17 07:02:50|139.13|136.83|139.15|136.85|139.16|136.86|139.12|136.82|17
1652770980000|2022-05-17 07:03:00|139.07|136.77|139.02|136.72|139.07|136.77|139.01|136.71|8
1652770990000|2022-05-17 07:03:10|139.01|136.71|138.95|136.65|139.01|136.71|138.95|136.65|6
1652771000000|2022-05-17 07:03:20|138.94|136.64|138.94|136.64|138.95|136.65|138.94|136.64|3
1652771010000|2022-05-17 07:03:30|138.95|136.65|138.94|136.64|138.95|136.65|138.94|136.64|2
1652771020000|2022-05-17 07:03:40|138.95|136.65|138.95|136.65|138.95|136.65|138.94|136.64|3
1652771030000|2022-05-17 07:03:50|138.94|136.64|138.94|136.64|138.95|136.65|138.94|136.64|3
1652771040000|2022-05-17 07:04:00|138.95|136.65|139.04|136.74|139.04|136.74|138.95|136.65|8
1652771050000|2022-05-17 07:04:10|139.08|136.78|139.26|136.96|139.26|136.96|139.08|136.78|5
1652771060000|2022-05-17 07:04:20|139.25|136.95|139.36|137.06|139.4|137.1|139.25|136.95|13
1652771070000|2022-05-17 07:04:30|139.37|137.07|139.37|137.07|139.37|137.07|139.36|137.06|3
1652771080000|2022-05-17 07:04:40|139.39|137.09|139.37|137.07|139.44|137.14|139.37|137.07|11
1652771090000|2022-05-17 07:04:50|139.36|137.06|139.27|136.97|139.36|137.06|139.27|136.97|5
1652771100000|2022-05-17 07:05:00|139.3|137|139.29|136.99|139.36|137.06|139.26|136.96|19
1652771110000|2022-05-17 07:05:10|139.28|136.98|139.3|137|139.3|137|139.27|136.97|6
1652771120000|2022-05-17 07:05:20|139.29|136.99|139.27|136.97|139.29|136.99|139.27|136.97|6
1652771130000|2022-05-17 07:05:30|139.28|136.98|139.25|136.95|139.28|136.98|139.25|136.95|4
1652771140000|2022-05-17 07:05:40|139.29|136.99|139.24|136.94|139.29|136.99|139.24|136.94|4
1652771150000|2022-05-17 07:05:50|139.2|136.9|139.21|136.91|139.22|136.92|139.17|136.87|10
1652771160000|2022-05-17 07:06:00|139.2|136.9|139.17|136.87|139.22|136.92|139.17|136.87|7
1652771170000|2022-05-17 07:06:10|139.16|136.86|139.18|136.88|139.2|136.9|139.16|136.86|4
1652771180000|2022-05-17 07:06:20|139.17|136.87|139.18|136.88|139.18|136.88|139.17|136.87|2
1652771190000|2022-05-17 07:06:30|139.17|136.87|139.16|136.86|139.17|136.87|139.16|136.86|2
1652771200000|2022-05-17 07:06:40|139.17|136.87|139.17|136.87|139.18|136.88|139.16|136.86|4
1652771210000|2022-05-17 07:06:50|139.18|136.88|139.16|136.86|139.18|136.88|139.16|136.86|5
1652771220000|2022-05-17 07:07:00|139.15|136.85|139.15|136.85|139.15|136.85|139.15|136.85|1
1652771230000|2022-05-17 07:07:10|139.17|136.87|139.17|136.87|139.17|136.87|139.17|136.87|1
1652771250000|2022-05-17 07:07:30|139.16|136.86|139.15|136.85|139.18|136.88|139.15|136.85|5
1652771270000|2022-05-17 07:07:50|139.13|136.83|138.94|136.64|139.13|136.83|138.94|136.64|13
1652771280000|2022-05-17 07:08:00|138.95|136.65|138.94|136.64|138.95|136.65|138.94|136.64|4
1652771290000|2022-05-17 07:08:10|138.9|136.6|138.85|136.55|138.9|136.6|138.85|136.55|5
1652771300000|2022-05-17 07:08:20|138.87|136.57|138.87|136.57|138.87|136.57|138.85|136.55|4
1652771310000|2022-05-17 07:08:30|138.86|136.56|138.85|136.55|138.86|136.56|138.85|136.55|2
1652771320000|2022-05-17 07:08:40|138.86|136.56|138.86|136.56|138.9|136.6|138.85|136.55|7
1652771330000|2022-05-17 07:08:50|138.85|136.55|138.84|136.54|138.89|136.59|138.84|136.54|7
1652771340000|2022-05-17 07:09:00|138.87|136.57|138.83|136.53|138.87|136.57|138.83|136.53|7
1652771350000|2022-05-17 07:09:10|138.81|136.51|138.74|136.44|138.81|136.51|138.74|136.44|6
1652771360000|2022-05-17 07:09:20|138.73|136.43|138.69|136.39|138.73|136.43|138.68|136.38|3
1652771370000|2022-05-17 07:09:30|138.68|136.38|138.65|136.35|138.68|136.38|138.65|136.35|5
1652771410000|2022-05-17 07:10:10|138.66|136.36|138.71|136.41|138.72|136.42|138.66|136.36|5
1652771420000|2022-05-17 07:10:20|138.69|136.39|138.67|136.37|138.69|136.39|138.67|136.37|3
1652771430000|2022-05-17 07:10:30|138.64|136.34|138.73|136.43|138.74|136.44|138.64|136.34|9
1652771440000|2022-05-17 07:10:40|138.69|136.39|138.67|136.37|138.69|136.39|138.67|136.37|3
1652771450000|2022-05-17 07:10:50|138.68|136.38|138.7|136.4|138.74|136.44|138.67|136.37|8
1652771460000|2022-05-17 07:11:00|138.69|136.39|138.72|136.42|138.73|136.43|138.69|136.39|4
1652771470000|2022-05-17 07:11:10|138.75|136.45|138.79|136.49|138.85|136.55|138.75|136.45|11
1652771480000|2022-05-17 07:11:20|138.8|136.5|138.85|136.55|138.85|136.55|138.8|136.5|4
1652771490000|2022-05-17 07:11:30|138.84|136.54|138.78|136.48|138.84|136.54|138.78|136.48|4
1652771500000|2022-05-17 07:11:40|138.77|136.47|138.76|136.46|138.77|136.47|138.75|136.45|5
1652771510000|2022-05-17 07:11:50|138.75|136.45|138.75|136.45|138.75|136.45|138.74|136.44|3
1652771520000|2022-05-17 07:12:00|138.74|136.44|138.69|136.39|138.74|136.44|138.67|136.37|4
1652771530000|2022-05-17 07:12:10|138.68|136.38|138.74|136.44|138.75|136.45|138.68|136.38|4
1652771550000|2022-05-17 07:12:30|138.73|136.43|138.72|136.42|138.73|136.43|138.72|136.42|2
1652771560000|2022-05-17 07:12:40|138.75|136.45|138.75|136.45|138.75|136.45|138.75|136.45|1
1652771570000|2022-05-17 07:12:50|138.74|136.44|138.74|136.44|138.74|136.44|138.74|136.44|1
1652771580000|2022-05-17 07:13:00|138.73|136.43|138.73|136.43|138.73|136.43|138.73|136.43|1
1652771590000|2022-05-17 07:13:10|138.72|136.42|138.72|136.42|138.72|136.42|138.72|136.42|1
1652771600000|2022-05-17 07:13:20|138.75|136.45|138.75|136.45|138.75|136.45|138.74|136.44|3
1652771610000|2022-05-17 07:13:30|138.74|136.44|138.74|136.44|138.74|136.44|138.74|136.44|1
1652771630000|2022-05-17 07:13:50|138.73|136.43|138.73|136.43|138.75|136.45|138.72|136.42|5
1652771640000|2022-05-17 07:14:00|138.72|136.42|138.69|136.39|138.72|136.42|138.67|136.37|4
1652771650000|2022-05-17 07:14:10|138.7|136.4|138.7|136.4|138.7|136.4|138.7|136.4|1
1652771660000|2022-05-17 07:14:20|138.71|136.41|138.71|136.41|138.71|136.41|138.71|136.41|1
1652771670000|2022-05-17 07:14:30|138.7|136.4|138.71|136.41|138.71|136.41|138.7|136.4|2
1652771700000|2022-05-17 07:15:00|138.7|136.4|138.6|136.3|138.7|136.4|138.6|136.3|5
1652771720000|2022-05-17 07:15:20|138.59|136.29|138.59|136.29|138.59|136.29|138.59|136.29|1
1652771730000|2022-05-17 07:15:30|138.58|136.28|138.55|136.25|138.58|136.28|138.55|136.25|2
1652771740000|2022-05-17 07:15:40|138.54|136.24|138.49|136.19|138.54|136.24|138.49|136.19|5
1652771750000|2022-05-17 07:15:50|138.5|136.2|138.42|136.12|138.5|136.2|138.41|136.11|6
1652771760000|2022-05-17 07:16:00|138.41|136.11|138.41|136.11|138.42|136.12|138.41|136.11|3
1652771770000|2022-05-17 07:16:10|138.4|136.1|138.28|135.98|138.4|136.1|138.28|135.98|8
1652771780000|2022-05-17 07:16:20|138.25|135.95|138.24|135.94|138.25|135.95|138.22|135.92|6
1652771790000|2022-05-17 07:16:30|138.23|135.93|138.22|135.92|138.23|135.93|138.22|135.92|2
1652771820000|2022-05-17 07:17:00|138.21|135.91|138.04|135.74|138.21|135.91|138.02|135.72|14
1652771830000|2022-05-17 07:17:10|138.03|135.73|138.05|135.75|138.06|135.76|138.02|135.72|6
1652771840000|2022-05-17 07:17:20|138.04|135.74|138.04|135.74|138.04|135.74|138.04|135.74|1
1652771850000|2022-05-17 07:17:30|138.03|135.73|138.03|135.73|138.03|135.73|138.03|135.73|1
1652771860000|2022-05-17 07:17:40|137.99|135.69|138.03|135.73|138.03|135.73|137.99|135.69|2
1652771870000|2022-05-17 07:17:50|138.02|135.72|137.95|135.65|138.02|135.72|137.95|135.65|4
1652771880000|2022-05-17 07:18:00|137.98|135.68|138.03|135.73|138.05|135.75|137.98|135.68|8
1652771890000|2022-05-17 07:18:10|138.04|135.74|138.05|135.75|138.05|135.75|138.04|135.74|2
1652771900000|2022-05-17 07:18:20|138.04|135.74|137.99|135.69|138.04|135.74|137.99|135.69|6
1652771910000|2022-05-17 07:18:30|137.98|135.68|137.97|135.67|137.98|135.68|137.97|135.67|2
1652771920000|2022-05-17 07:18:40|137.96|135.66|137.96|135.66|137.96|135.66|137.96|135.66|1
1652771930000|2022-05-17 07:18:50|138|135.7|138.03|135.73|138.03|135.73|138|135.7|4
1652771970000|2022-05-17 07:19:30|138.01|135.71|138|135.7|138.01|135.71|138|135.7|2
1652771980000|2022-05-17 07:19:40|137.98|135.68|137.96|135.66|137.98|135.68|137.96|135.66|3
1652771990000|2022-05-17 07:19:50|137.95|135.65|137.95|135.65|137.95|135.65|137.95|135.65|1
1652772000000|2022-05-17 07:20:00|137.93|135.63|137.86|135.56|137.93|135.63|137.86|135.56|6
1652772010000|2022-05-17 07:20:10|137.88|135.58|137.94|135.64|137.94|135.64|137.87|135.57|9
1652772020000|2022-05-17 07:20:20|137.95|135.65|137.95|135.65|137.95|135.65|137.95|135.65|1
1652772030000|2022-05-17 07:20:30|138.04|135.74|138.07|135.77|138.07|135.77|138.04|135.74|3
1652772040000|2022-05-17 07:20:40|138.06|135.76|137.94|135.64|138.06|135.76|137.94|135.64|7
1652772050000|2022-05-17 07:20:50|137.93|135.63|137.96|135.66|137.96|135.66|137.92|135.62|5
1652772060000|2022-05-17 07:21:00|138.01|135.71|138|135.7|138.06|135.76|138|135.7|9
1652772070000|2022-05-17 07:21:10|137.99|135.69|138|135.7|138.03|135.73|137.99|135.69|6
1652772080000|2022-05-17 07:21:20|137.98|135.68|138.03|135.73|138.03|135.73|137.97|135.67|6
1652772090000|2022-05-17 07:21:30|138.06|135.76|138.1|135.8|138.1|135.8|138.06|135.76|4
1652772100000|2022-05-17 07:21:40|138.11|135.81|138.14|135.84|138.14|135.84|138.11|135.81|3
1652772110000|2022-05-17 07:21:50|138.15|135.85|138.17|135.87|138.19|135.89|138.12|135.82|10
1652772120000|2022-05-17 07:22:00|138.16|135.86|138.13|135.83|138.16|135.86|138.13|135.83|2
1652772150000|2022-05-17 07:22:30|138.06|135.76|138.12|135.82|138.12|135.82|138.04|135.74|7
1652772160000|2022-05-17 07:22:40|138.13|135.83|138.13|135.83|138.13|135.83|138.13|135.83|1
1652772170000|2022-05-17 07:22:50|138.14|135.84|138.13|135.83|138.14|135.84|138.13|135.83|2
1652772180000|2022-05-17 07:23:00|138.12|135.82|138.06|135.76|138.12|135.82|138.06|135.76|4
1652772190000|2022-05-17 07:23:10|138.07|135.77|138.12|135.82|138.12|135.82|138.07|135.77|3
1652772220000|2022-05-17 07:23:40|138.11|135.81|138.05|135.75|138.11|135.81|138.05|135.75|5
1652772230000|2022-05-17 07:23:50|138.06|135.76|138.06|135.76|138.06|135.76|138.06|135.76|1
1652772240000|2022-05-17 07:24:00|138.1|135.8|138.13|135.83|138.13|135.83|138.1|135.8|4
1652772270000|2022-05-17 07:24:30|138.12|135.82|138.13|135.83|138.13|135.83|138.12|135.82|2
1652772280000|2022-05-17 07:24:40|138.08|135.78|138.08|135.78|138.08|135.78|138.08|135.78|1
1652772290000|2022-05-17 07:24:50|138.09|135.79|138.12|135.82|138.12|135.82|138.09|135.79|4
1652772300000|2022-05-17 07:25:00|138.13|135.83|138.13|135.83|138.13|135.83|138.13|135.83|1
1652772330000|2022-05-17 07:25:30|138.14|135.84|138.13|135.83|138.14|135.84|138.13|135.83|4
1652772340000|2022-05-17 07:25:40|138.14|135.84|138.13|135.83|138.14|135.84|138.13|135.83|2
1652772350000|2022-05-17 07:25:50|138.14|135.84|138.13|135.83|138.14|135.84|138.13|135.83|2
1652772370000|2022-05-17 07:26:10|138.11|135.81|138.05|135.75|138.11|135.81|138.05|135.75|6
1652772380000|2022-05-17 07:26:20|138.04|135.74|137.89|135.59|138.04|135.74|137.88|135.58|9
1652772390000|2022-05-17 07:26:30|137.9|135.6|137.92|135.62|137.93|135.63|137.89|135.59|9
1652772400000|2022-05-17 07:26:40|137.88|135.58|137.88|135.58|137.88|135.58|137.87|135.57|5
1652772410000|2022-05-17 07:26:50|137.87|135.57|137.67|135.37|137.87|135.57|137.67|135.37|8
1652772420000|2022-05-17 07:27:00|137.66|135.36|137.66|135.36|137.66|135.36|137.66|135.36|1
1652772430000|2022-05-17 07:27:10|137.67|135.37|137.67|135.37|137.67|135.37|137.67|135.37|1
1652772440000|2022-05-17 07:27:20|137.66|135.36|137.65|135.35|137.66|135.36|137.65|135.35|2
1652772470000|2022-05-17 07:27:50|137.66|135.36|137.73|135.43|137.73|135.43|137.66|135.36|4
1652772490000|2022-05-17 07:28:10|137.72|135.42|137.66|135.36|137.72|135.42|137.66|135.36|4
1652772500000|2022-05-17 07:28:20|137.65|135.35|137.6|135.3|137.65|135.35|137.57|135.27|4
1652772510000|2022-05-17 07:28:30|137.59|135.29|137.56|135.26|137.59|135.29|137.53|135.23|7
1652772520000|2022-05-17 07:28:40|137.57|135.27|137.54|135.24|137.57|135.27|137.54|135.24|3
1652772530000|2022-05-17 07:28:50|137.55|135.25|137.52|135.22|137.55|135.25|137.52|135.22|2
1652772540000|2022-05-17 07:29:00|137.53|135.23|137.53|135.23|137.53|135.23|137.53|135.23|1
1652772590000|2022-05-17 07:29:50|137.55|135.25|137.63|135.33|137.63|135.33|137.55|135.25|3
1652772600000|2022-05-17 07:30:00|137.62|135.32|137.62|135.32|137.63|135.33|137.62|135.32|3
1652772620000|2022-05-17 07:30:20|137.61|135.31|137.53|135.23|137.61|135.31|137.53|135.23|7
1652772630000|2022-05-17 07:30:30|137.52|135.22|137.61|135.31|137.61|135.31|137.52|135.22|6
1652772640000|2022-05-17 07:30:40|137.62|135.32|137.7|135.4|137.7|135.4|137.62|135.32|5
1652772650000|2022-05-17 07:30:50|137.69|135.39|137.67|135.37|137.69|135.39|137.67|135.37|3
1652772660000|2022-05-17 07:31:00|137.57|135.27|137.61|135.31|137.61|135.31|137.57|135.27|4
1652772670000|2022-05-17 07:31:10|137.68|135.38|137.71|135.41|137.71|135.41|137.68|135.38|4
1652772680000|2022-05-17 07:31:20|137.72|135.42|137.7|135.4|137.72|135.42|137.7|135.4|3
1652772690000|2022-05-17 07:31:30|137.67|135.37|137.58|135.28|137.67|135.37|137.58|135.28|8
1652772700000|2022-05-17 07:31:40|137.59|135.29|137.6|135.3|137.6|135.3|137.59|135.29|2
1652772720000|2022-05-17 07:32:00|137.61|135.31|137.62|135.32|137.62|135.32|137.61|135.31|2
1652772730000|2022-05-17 07:32:10|137.61|135.31|137.53|135.23|137.61|135.31|137.53|135.23|4
1652772740000|2022-05-17 07:32:20|137.54|135.24|137.53|135.23|137.54|135.24|137.53|135.23|2
1652772750000|2022-05-17 07:32:30|137.52|135.22|137.52|135.22|137.52|135.22|137.52|135.22|1
1652772760000|2022-05-17 07:32:40|137.53|135.23|137.44|135.14|137.53|135.23|137.44|135.14|6
1652772770000|2022-05-17 07:32:50|137.46|135.16|137.45|135.15|137.46|135.16|137.45|135.15|2
1652772780000|2022-05-17 07:33:00|137.44|135.14|136.92|134.62|137.44|135.14|136.92|134.62|12
1652772790000|2022-05-17 07:33:10|136.83|134.53|137.1|134.8|137.1|134.8|136.79|134.49|19
1652772800000|2022-05-17 07:33:20|137.11|134.81|137.12|134.82|137.13|134.83|137.11|134.81|3
1652772810000|2022-05-17 07:33:30|137.13|134.83|137.34|135.04|137.34|135.04|137.13|134.83|3
1652772830000|2022-05-17 07:33:50|137.35|135.05|137.35|135.05|137.38|135.08|137.35|135.05|6
1652772840000|2022-05-17 07:34:00|137.32|135.02|137.19|134.89|137.32|135.02|137.16|134.86|7
1652772850000|2022-05-17 07:34:10|137.21|134.91|137.23|134.93|137.23|134.93|137.21|134.91|3
1652772860000|2022-05-17 07:34:20|137.24|134.94|137.25|134.95|137.31|135.01|137.24|134.94|8
1652772880000|2022-05-17 07:34:40|137.27|134.97|137.27|134.97|137.27|134.97|137.27|134.97|1
1652772890000|2022-05-17 07:34:50|137.3|135|137.3|135|137.3|135|137.3|135|1
1652772900000|2022-05-17 07:35:00|137.31|135.01|137.31|135.01|137.32|135.02|137.31|135.01|3
1652772930000|2022-05-17 07:35:30|137.32|135.02|137.33|135.03|137.33|135.03|137.32|135.02|2
1652772950000|2022-05-17 07:35:50|137.35|135.05|137.38|135.08|137.38|135.08|137.35|135.05|3
1652772960000|2022-05-17 07:36:00|137.47|135.17|137.49|135.19|137.49|135.19|137.39|135.09|10
1652772970000|2022-05-17 07:36:10|137.48|135.18|137.48|135.18|137.48|135.18|137.48|135.18|1
1652772980000|2022-05-17 07:36:20|137.49|135.19|137.51|135.21|137.51|135.21|137.49|135.19|2
1652772990000|2022-05-17 07:36:30|137.53|135.23|137.54|135.24|137.54|135.24|137.53|135.23|2
1652773000000|2022-05-17 07:36:40|137.61|135.31|137.62|135.32|137.62|135.32|137.61|135.31|2
1652773020000|2022-05-17 07:37:00|137.61|135.31|137.56|135.26|137.61|135.31|137.56|135.26|5
1652773030000|2022-05-17 07:37:10|137.55|135.25|137.54|135.24|137.55|135.25|137.54|135.24|2
1652773040000|2022-05-17 07:37:20|137.5|135.2|137.5|135.2|137.51|135.21|137.5|135.2|3
1652773060000|2022-05-17 07:37:40|137.51|135.21|137.54|135.24|137.54|135.24|137.51|135.21|4
1652773070000|2022-05-17 07:37:50|137.53|135.23|137.5|135.2|137.53|135.23|137.5|135.2|3
1652773090000|2022-05-17 07:38:10|137.53|135.23|137.53|135.23|137.53|135.23|137.53|135.23|1
1652773100000|2022-05-17 07:38:20|137.54|135.24|137.6|135.3|137.6|135.3|137.54|135.24|6
1652773110000|2022-05-17 07:38:30|137.62|135.32|137.61|135.31|137.62|135.32|137.61|135.31|2
1652773120000|2022-05-17 07:38:40|137.62|135.32|137.61|135.31|137.64|135.34|137.61|135.31|5
1652773130000|2022-05-17 07:38:50|137.6|135.3|137.52|135.22|137.61|135.31|137.51|135.21|9
1652773150000|2022-05-17 07:39:10|137.51|135.21|137.47|135.17|137.51|135.21|137.47|135.17|2
1652773160000|2022-05-17 07:39:20|137.48|135.18|137.56|135.26|137.56|135.26|137.48|135.18|5
1652773170000|2022-05-17 07:39:30|137.55|135.25|137.62|135.32|137.62|135.32|137.55|135.25|5
1652773180000|2022-05-17 07:39:40|137.61|135.31|137.61|135.31|137.61|135.31|137.61|135.31|1
1652773190000|2022-05-17 07:39:50|137.62|135.32|137.65|135.35|137.65|135.35|137.62|135.32|2
1652773210000|2022-05-17 07:40:10|137.63|135.33|137.64|135.34|137.64|135.34|137.59|135.29|7
1652773220000|2022-05-17 07:40:20|137.63|135.33|137.63|135.33|137.63|135.33|137.63|135.33|1
1652773230000|2022-05-17 07:40:30|137.58|135.28|137.45|135.15|137.58|135.28|137.45|135.15|10
1652773240000|2022-05-17 07:40:40|137.44|135.14|137.36|135.06|137.44|135.14|137.36|135.06|6
1652773260000|2022-05-17 07:41:00|137.37|135.07|137.44|135.14|137.44|135.14|137.37|135.07|4
1652773270000|2022-05-17 07:41:10|137.41|135.11|137.37|135.07|137.41|135.11|137.36|135.06|5
1652773280000|2022-05-17 07:41:20|137.33|135.03|137.32|135.02|137.33|135.03|137.32|135.02|2
1652773290000|2022-05-17 07:41:30|137.33|135.03|137.35|135.05|137.35|135.05|137.33|135.03|3
1652773300000|2022-05-17 07:41:40|137.36|135.06|137.41|135.11|137.41|135.11|137.36|135.06|4
1652773310000|2022-05-17 07:41:50|137.5|135.2|137.51|135.21|137.51|135.21|137.49|135.19|4
1652773320000|2022-05-17 07:42:00|137.52|135.22|137.53|135.23|137.53|135.23|137.52|135.22|2
1652773330000|2022-05-17 07:42:10|137.54|135.24|137.64|135.34|137.64|135.34|137.54|135.24|5
1652773340000|2022-05-17 07:42:20|137.63|135.33|137.55|135.25|137.63|135.33|137.55|135.25|3
1652773350000|2022-05-17 07:42:30|137.54|135.24|137.6|135.3|137.6|135.3|137.54|135.24|6
1652773360000|2022-05-17 07:42:40|137.61|135.31|137.6|135.3|137.61|135.31|137.6|135.3|4
1652773370000|2022-05-17 07:42:50|137.61|135.31|137.61|135.31|137.61|135.31|137.61|135.31|1
1652773380000|2022-05-17 07:43:00|137.6|135.3|137.6|135.3|137.6|135.3|137.6|135.3|1
1652773390000|2022-05-17 07:43:10|137.59|135.29|137.52|135.22|137.59|135.29|137.52|135.22|4
1652773400000|2022-05-17 07:43:20|137.53|135.23|137.6|135.3|137.6|135.3|137.53|135.23|4
1652773430000|2022-05-17 07:43:50|137.59|135.29|137.6|135.3|137.6|135.3|137.59|135.29|2
1652773440000|2022-05-17 07:44:00|137.59|135.29|137.6|135.3|137.6|135.3|137.59|135.29|2
1652773450000|2022-05-17 07:44:10|137.56|135.26|137.63|135.33|137.63|135.33|137.56|135.26|6
1652773480000|2022-05-17 07:44:40|137.61|135.31|137.61|135.31|137.61|135.31|137.61|135.31|1
1652773490000|2022-05-17 07:44:50|137.6|135.3|137.53|135.23|137.6|135.3|137.53|135.23|7
1652773500000|2022-05-17 07:45:00|137.54|135.24|137.62|135.32|137.62|135.32|137.54|135.24|5
1652773510000|2022-05-17 07:45:10|137.61|135.31|137.61|135.31|137.61|135.31|137.61|135.31|1
1652773520000|2022-05-17 07:45:20|137.62|135.32|137.61|135.31|137.62|135.32|137.61|135.31|2
1652773540000|2022-05-17 07:45:40|137.6|135.3|137.6|135.3|137.6|135.3|137.6|135.3|1
1652773560000|2022-05-17 07:46:00|137.61|135.31|137.62|135.32|137.62|135.32|137.61|135.31|2
1652773570000|2022-05-17 07:46:10|137.66|135.36|137.7|135.4|137.7|135.4|137.66|135.36|3
1652773580000|2022-05-17 07:46:20|137.69|135.39|137.69|135.39|137.7|135.4|137.68|135.38|5
1652773590000|2022-05-17 07:46:30|137.68|135.38|137.65|135.35|137.68|135.38|137.65|135.35|2
1652773600000|2022-05-17 07:46:40|137.64|135.34|137.61|135.31|137.64|135.34|137.61|135.31|2
1652773640000|2022-05-17 07:47:20|137.6|135.3|137.52|135.22|137.6|135.3|137.52|135.22|4
1652773650000|2022-05-17 07:47:30|137.51|135.21|137.42|135.12|137.51|135.21|137.42|135.12|7
1652773660000|2022-05-17 07:47:40|137.32|135.02|137.31|135.01|137.32|135.02|137.31|135.01|2
1652773680000|2022-05-17 07:48:00|137.32|135.02|137.44|135.14|137.44|135.14|137.32|135.02|4
1652773720000|2022-05-17 07:48:40|137.45|135.15|137.52|135.22|137.52|135.22|137.45|135.15|5
1652773740000|2022-05-17 07:49:00|137.48|135.18|137.48|135.18|137.48|135.18|137.48|135.18|1
1652773760000|2022-05-17 07:49:20|137.47|135.17|137.47|135.17|137.47|135.17|137.47|135.17|1
1652773770000|2022-05-17 07:49:30|137.48|135.18|137.44|135.14|137.48|135.18|137.44|135.14|3
1652773780000|2022-05-17 07:49:40|137.41|135.11|137.42|135.12|137.43|135.13|137.39|135.09|6
1652773800000|2022-05-17 07:50:00|137.43|135.13|137.44|135.14|137.44|135.14|137.43|135.13|2
1652773810000|2022-05-17 07:50:10|137.51|135.21|137.61|135.31|137.62|135.32|137.51|135.21|6
1652773820000|2022-05-17 07:50:20|137.62|135.32|137.73|135.43|137.73|135.43|137.62|135.32|4
1652773830000|2022-05-17 07:50:30|137.71|135.41|137.68|135.38|137.71|135.41|137.67|135.37|3
1652773840000|2022-05-17 07:50:40|137.67|135.37|137.66|135.36|137.71|135.41|137.66|135.36|5
1652773850000|2022-05-17 07:50:50|137.65|135.35|137.64|135.34|137.65|135.35|137.64|135.34|2
1652773860000|2022-05-17 07:51:00|137.63|135.33|137.54|135.24|137.63|135.33|137.54|135.24|5
1652773870000|2022-05-17 07:51:10|137.53|135.23|137.52|135.22|137.53|135.23|137.52|135.22|2
1652773880000|2022-05-17 07:51:20|137.55|135.25|137.54|135.24|137.55|135.25|137.54|135.24|2
1652773900000|2022-05-17 07:51:40|137.55|135.25|137.55|135.25|137.55|135.25|137.55|135.25|1
1652773910000|2022-05-17 07:51:50|137.54|135.24|137.55|135.25|137.55|135.25|137.54|135.24|2
1652773920000|2022-05-17 07:52:00|137.54|135.24|137.46|135.16|137.54|135.24|137.46|135.16|4
1652773940000|2022-05-17 07:52:20|137.51|135.21|137.52|135.22|137.52|135.22|137.51|135.21|2
1652773950000|2022-05-17 07:52:30|137.51|135.21|137.5|135.2|137.51|135.21|137.49|135.19|3
1652773960000|2022-05-17 07:52:40|137.47|135.17|137.45|135.15|137.48|135.18|137.45|135.15|4
1652773970000|2022-05-17 07:52:50|137.46|135.16|137.54|135.24|137.54|135.24|137.46|135.16|2
1652773980000|2022-05-17 07:53:00|137.49|135.19|137.4|135.1|137.49|135.19|137.4|135.1|5
1652773990000|2022-05-17 07:53:10|137.41|135.11|137.42|135.12|137.42|135.12|137.41|135.11|2
1652774000000|2022-05-17 07:53:20|137.43|135.13|137.43|135.13|137.43|135.13|137.43|135.13|1
1652774020000|2022-05-17 07:53:40|137.42|135.12|137.39|135.09|137.42|135.12|137.38|135.08|4
1652774040000|2022-05-17 07:54:00|137.4|135.1|137.33|135.03|137.4|135.1|137.33|135.03|5
1652774050000|2022-05-17 07:54:10|137.32|135.02|137.28|134.98|137.33|135.03|137.27|134.97|6
1652774060000|2022-05-17 07:54:20|137.29|134.99|137.26|134.96|137.31|135.01|137.26|134.96|5
1652774070000|2022-05-17 07:54:30|137.25|134.95|137.26|134.96|137.26|134.96|137.25|134.95|2
1652774080000|2022-05-17 07:54:40|137.25|134.95|137.22|134.92|137.25|134.95|137.22|134.92|3
1652774090000|2022-05-17 07:54:50|137.21|134.91|137.21|134.91|137.21|134.91|137.21|134.91|1
1652774100000|2022-05-17 07:55:00|137.23|134.93|137.23|134.93|137.23|134.93|137.23|134.93|1
1652774120000|2022-05-17 07:55:20|137.22|134.92|137.21|134.91|137.22|134.92|137.21|134.91|2
1652774140000|2022-05-17 07:55:40|137.12|134.82|136.89|134.59|137.12|134.82|136.89|134.59|7
1652774150000|2022-05-17 07:55:50|136.88|134.58|136.74|134.44|136.88|134.58|136.62|134.32|11
1652774160000|2022-05-17 07:56:00|136.73|134.43|136.84|134.54|136.84|134.54|136.71|134.41|6
1652774170000|2022-05-17 07:56:10|136.85|134.55|136.82|134.52|136.93|134.63|136.82|134.52|13
1652774180000|2022-05-17 07:56:20|136.83|134.53|136.84|134.54|136.84|134.54|136.76|134.46|11
1652774190000|2022-05-17 07:56:30|136.83|134.53|137.07|134.77|137.08|134.78|136.83|134.53|9
1652774200000|2022-05-17 07:56:40|137.06|134.76|137.06|134.76|137.06|134.76|137.06|134.76|1
1652774210000|2022-05-17 07:56:50|137.02|134.72|136.97|134.67|137.02|134.72|136.97|134.67|5
1652774220000|2022-05-17 07:57:00|136.96|134.66|136.98|134.68|136.98|134.68|136.94|134.64|3
1652774230000|2022-05-17 07:57:10|137|134.7|136.97|134.67|137|134.7|136.97|134.67|2
1652774240000|2022-05-17 07:57:20|136.96|134.66|136.94|134.64|136.96|134.66|136.94|134.64|3
1652774250000|2022-05-17 07:57:30|136.95|134.65|136.95|134.65|136.95|134.65|136.94|134.64|3
1652774270000|2022-05-17 07:57:50|136.94|134.64|136.84|134.54|136.94|134.64|136.84|134.54|4
1652774280000|2022-05-17 07:58:00|136.82|134.52|136.72|134.42|136.82|134.52|136.68|134.38|6
1652774290000|2022-05-17 07:58:10|136.71|134.41|136.72|134.42|136.72|134.42|136.71|134.41|2
1652774300000|2022-05-17 07:58:20|136.71|134.41|136.7|134.4|136.71|134.41|136.67|134.37|6
1652774310000|2022-05-17 07:58:30|136.71|134.41|136.74|134.44|136.74|134.44|136.71|134.41|3
1652774320000|2022-05-17 07:58:40|136.75|134.45|136.65|134.35|136.75|134.45|136.65|134.35|4
1652774330000|2022-05-17 07:58:50|136.66|134.36|136.67|134.37|136.67|134.37|136.66|134.36|2
1652774340000|2022-05-17 07:59:00|136.69|134.39|136.83|134.53|136.83|134.53|136.69|134.39|9
1652774350000|2022-05-17 07:59:10|136.84|134.54|136.93|134.63|136.93|134.63|136.84|134.54|5
1652774370000|2022-05-17 07:59:30|136.92|134.62|136.85|134.55|136.92|134.62|136.85|134.55|4
1652774380000|2022-05-17 07:59:40|136.84|134.54|136.77|134.47|136.84|134.54|136.74|134.44|7
1652774390000|2022-05-17 07:59:50|136.8|134.5|136.75|134.45|136.82|134.52|136.75|134.45|6
1652774410000|2022-05-17 08:00:10|136.78|134.48|136.8|134.5|136.89|134.59|136.77|134.47|12
1652774420000|2022-05-17 08:00:20|136.79|134.49|136.8|134.5|136.8|134.5|136.79|134.49|2
1652774430000|2022-05-17 08:00:30|136.84|134.54|136.84|134.54|136.85|134.55|136.84|134.54|5
1652774440000|2022-05-17 08:00:40|136.83|134.53|136.78|134.48|136.84|134.54|136.77|134.47|7
1652774460000|2022-05-17 08:01:00|136.77|134.47|136.86|134.56|136.86|134.56|136.77|134.47|5
1652774470000|2022-05-17 08:01:10|136.85|134.55|136.83|134.53|136.85|134.55|136.8|134.5|7
1652774480000|2022-05-17 08:01:20|136.82|134.52|136.81|134.51|136.82|134.52|136.76|134.46|7
1652774490000|2022-05-17 08:01:30|136.82|134.52|136.82|134.52|136.83|134.53|136.82|134.52|3
1652774500000|2022-05-17 08:01:40|136.83|134.53|136.86|134.56|136.87|134.57|136.83|134.53|5
1652774510000|2022-05-17 08:01:50|136.85|134.55|136.8|134.5|136.85|134.55|136.8|134.5|4
1652774520000|2022-05-17 08:02:00|136.81|134.51|136.83|134.53|136.83|134.53|136.8|134.5|4
1652774530000|2022-05-17 08:02:10|136.84|134.54|136.92|134.62|136.96|134.66|136.84|134.54|7
1652774540000|2022-05-17 08:02:20|136.93|134.63|136.94|134.64|136.95|134.65|136.92|134.62|6
1652774550000|2022-05-17 08:02:30|136.95|134.65|136.95|134.65|136.95|134.65|136.95|134.65|1
1652774560000|2022-05-17 08:02:40|136.94|134.64|137.03|134.73|137.03|134.73|136.94|134.64|7
1652774570000|2022-05-17 08:02:50|137.04|134.74|137.03|134.73|137.05|134.75|137.03|134.73|4
1652774580000|2022-05-17 08:03:00|137.02|134.72|136.96|134.66|137.02|134.72|136.95|134.65|5
1652774590000|2022-05-17 08:03:10|136.97|134.67|136.99|134.69|136.99|134.69|136.97|134.67|3
1652774600000|2022-05-17 08:03:20|137.01|134.71|137.09|134.79|137.12|134.82|137.01|134.71|12
1652774610000|2022-05-17 08:03:30|137.1|134.8|137.12|134.82|137.12|134.82|137.1|134.8|3
1652774620000|2022-05-17 08:03:40|137.13|134.83|137.18|134.88|137.18|134.88|137.13|134.83|2
1652774630000|2022-05-17 08:03:50|137.19|134.89|137.29|134.99|137.29|134.99|137.19|134.89|13
1652774640000|2022-05-17 08:04:00|137.28|134.98|137.28|134.98|137.3|135|137.21|134.91|16
1652774650000|2022-05-17 08:04:10|137.27|134.97|137.25|134.95|137.27|134.97|137.25|134.95|3
1652774660000|2022-05-17 08:04:20|137.29|134.99|137.33|135.03|137.33|135.03|137.29|134.99|5
1652774670000|2022-05-17 08:04:30|137.34|135.04|137.27|134.97|137.34|135.04|137.26|134.96|7
1652774680000|2022-05-17 08:04:40|137.24|134.94|137.25|134.95|137.25|134.95|137.23|134.93|3
1652774700000|2022-05-17 08:05:00|137.29|134.99|137.32|135.02|137.32|135.02|137.29|134.99|4
1652774710000|2022-05-17 08:05:10|137.33|135.03|137.41|135.11|137.41|135.11|137.33|135.03|5
1652774720000|2022-05-17 08:05:20|137.42|135.12|137.38|135.08|137.53|135.23|137.37|135.07|14
1652774730000|2022-05-17 08:05:30|137.43|135.13|137.4|135.1|137.43|135.13|137.4|135.1|4
1652774740000|2022-05-17 08:05:40|137.42|135.12|137.48|135.18|137.5|135.2|137.42|135.12|9
1652774750000|2022-05-17 08:05:50|137.49|135.19|137.49|135.19|137.5|135.2|137.48|135.18|5
1652774760000|2022-05-17 08:06:00|137.48|135.18|137.49|135.19|137.49|135.19|137.48|135.18|2
1652774770000|2022-05-17 08:06:10|137.53|135.23|137.6|135.3|137.72|135.42|137.53|135.23|15
1652774780000|2022-05-17 08:06:20|137.61|135.31|137.64|135.34|137.72|135.42|137.61|135.31|12
1652774790000|2022-05-17 08:06:30|137.63|135.33|137.6|135.3|137.63|135.33|137.6|135.3|2
1652774820000|2022-05-17 08:07:00|137.61|135.31|137.61|135.31|137.61|135.31|137.61|135.31|1
1652774840000|2022-05-17 08:07:20|137.65|135.35|137.6|135.3|137.68|135.38|137.6|135.3|6
1652774850000|2022-05-17 08:07:30|137.61|135.31|137.67|135.37|137.67|135.37|137.61|135.31|4
1652774870000|2022-05-17 08:07:50|137.68|135.38|137.61|135.31|137.68|135.38|137.6|135.3|6
1652774880000|2022-05-17 08:08:00|137.63|135.33|137.72|135.42|137.72|135.42|137.63|135.33|5
1652774890000|2022-05-17 08:08:10|137.73|135.43|137.71|135.41|137.73|135.43|137.71|135.41|3
1652774900000|2022-05-17 08:08:20|137.68|135.38|137.65|135.35|137.68|135.38|137.65|135.35|3
1652774910000|2022-05-17 08:08:30|137.66|135.36|137.46|135.16|137.66|135.36|137.46|135.16|11
1652774920000|2022-05-17 08:08:40|137.33|135.03|137.31|135.01|137.33|135.03|137.31|135.01|3
1652774930000|2022-05-17 08:08:50|137.3|135|137.19|134.89|137.3|135|137.14|134.84|5
1652774940000|2022-05-17 08:09:00|137.15|134.85|136.9|134.6|137.15|134.85|136.9|134.6|12
1652774950000|2022-05-17 08:09:10|136.89|134.59|136.92|134.62|136.97|134.67|136.89|134.59|16
1652774960000|2022-05-17 08:09:20|136.93|134.63|136.94|134.64|137.02|134.72|136.93|134.63|12
1652774970000|2022-05-17 08:09:30|136.93|134.63|136.86|134.56|136.93|134.63|136.86|134.56|5
1652774980000|2022-05-17 08:09:40|136.87|134.57|136.85|134.55|136.88|134.58|136.85|134.55|3
1652774990000|2022-05-17 08:09:50|136.84|134.54|137.01|134.71|137.03|134.73|136.81|134.51|13
1652775000000|2022-05-17 08:10:00|136.99|134.69|137.02|134.72|137.02|134.72|136.92|134.62|10
1652775010000|2022-05-17 08:10:10|137.03|134.73|137.02|134.72|137.03|134.73|137.02|134.72|2
1652775020000|2022-05-17 08:10:20|136.99|134.69|136.94|134.64|136.99|134.69|136.91|134.61|9
1652775030000|2022-05-17 08:10:30|136.93|134.63|136.94|134.64|136.94|134.64|136.92|134.62|3
1652775040000|2022-05-17 08:10:40|136.95|134.65|136.91|134.61|136.95|134.65|136.91|134.61|5
1652775050000|2022-05-17 08:10:50|136.92|134.62|137.01|134.71|137.01|134.71|136.92|134.62|7
1652775060000|2022-05-17 08:11:00|137|134.7|136.93|134.63|137|134.7|136.92|134.62|8
1652775070000|2022-05-17 08:11:10|136.94|134.64|136.94|134.64|136.98|134.68|136.94|134.64|11
1652775080000|2022-05-17 08:11:20|136.95|134.65|136.95|134.65|136.95|134.65|136.95|134.65|1
1652775090000|2022-05-17 08:11:30|136.96|134.66|136.95|134.65|136.96|134.66|136.95|134.65|2
1652775100000|2022-05-17 08:11:40|136.97|134.67|137.04|134.74|137.04|134.74|136.97|134.67|7
1652775110000|2022-05-17 08:11:50|137.05|134.75|137.06|134.76|137.06|134.76|137.05|134.75|2
1652775120000|2022-05-17 08:12:00|137.09|134.79|137.15|134.85|137.15|134.85|137.09|134.79|7
1652775130000|2022-05-17 08:12:10|137.2|134.9|137.21|134.91|137.24|134.94|137.2|134.9|8
1652775140000|2022-05-17 08:12:20|137.24|134.94|137.37|135.07|137.37|135.07|137.24|134.94|9
1652775150000|2022-05-17 08:12:30|137.38|135.08|137.4|135.1|137.4|135.1|137.38|135.08|3
1652775160000|2022-05-17 08:12:40|137.39|135.09|137.29|134.99|137.39|135.09|137.29|134.99|4
1652775170000|2022-05-17 08:12:50|137.28|134.98|137.29|134.99|137.29|134.99|137.28|134.98|2
1652775200000|2022-05-17 08:13:20|137.3|135|137.29|134.99|137.3|135|137.29|134.99|2
1652775210000|2022-05-17 08:13:30|137.25|134.95|137.28|134.98|137.28|134.98|137.25|134.95|4
1652775220000|2022-05-17 08:13:40|137.29|134.99|137.36|135.06|137.42|135.12|137.29|134.99|8
1652775240000|2022-05-17 08:14:00|137.35|135.05|137.25|134.95|137.35|135.05|137.25|134.95|12
1652775250000|2022-05-17 08:14:10|137.24|134.94|137.17|134.87|137.24|134.94|137.17|134.87|8
1652775260000|2022-05-17 08:14:20|137.16|134.86|137.16|134.86|137.16|134.86|137.16|134.86|1
1652775270000|2022-05-17 08:14:30|137.17|134.87|137.05|134.75|137.17|134.87|137.05|134.75|6
1652775290000|2022-05-17 08:14:50|137.04|134.74|137.04|134.74|137.04|134.74|137.04|134.74|1
1652775300000|2022-05-17 08:15:00|137.05|134.75|137.19|134.89|137.19|134.89|137.05|134.75|4
1652775310000|2022-05-17 08:15:10|137.2|134.9|137.2|134.9|137.2|134.9|137.2|134.9|1
1652775320000|2022-05-17 08:15:20|137.21|134.91|137.21|134.91|137.22|134.92|137.19|134.89|9
1652775330000|2022-05-17 08:15:30|137.2|134.9|137.2|134.9|137.2|134.9|137.2|134.9|1
1652775340000|2022-05-17 08:15:40|137.19|134.89|137.19|134.89|137.19|134.89|137.19|134.89|1
1652775350000|2022-05-17 08:15:50|137.18|134.88|137.18|134.88|137.18|134.88|137.17|134.87|3
1652775370000|2022-05-17 08:16:10|137.21|134.91|137.22|134.92|137.22|134.92|137.21|134.91|2
1652775380000|2022-05-17 08:16:20|137.21|134.91|137.2|134.9|137.21|134.91|137.18|134.88|6
1652775390000|2022-05-17 08:16:30|137.22|134.92|137.21|134.91|137.22|134.92|137.21|134.91|2
1652775410000|2022-05-17 08:16:50|137.22|134.92|137.27|134.97|137.3|135|137.22|134.92|8
1652775420000|2022-05-17 08:17:00|137.26|134.96|137.3|135|137.3|135|137.26|134.96|5
1652775430000|2022-05-17 08:17:10|137.33|135.03|137.29|134.99|137.33|135.03|137.29|134.99|4
1652775440000|2022-05-17 08:17:20|137.26|134.96|137.29|134.99|137.29|134.99|137.26|134.96|6
1652775450000|2022-05-17 08:17:30|137.3|135|137.3|135|137.3|135|137.3|135|1
1652775470000|2022-05-17 08:17:50|137.29|134.99|137.3|135|137.3|135|137.25|134.95|7
1652775480000|2022-05-17 08:18:00|137.31|135.01|137.36|135.06|137.37|135.07|137.31|135.01|9
1652775500000|2022-05-17 08:18:20|137.37|135.07|137.27|134.97|137.37|135.07|137.26|134.96|8
1652775510000|2022-05-17 08:18:30|137.26|134.96|137.31|135.01|137.34|135.04|137.26|134.96|5
1652775520000|2022-05-17 08:18:40|137.3|135|137.31|135.01|137.31|135.01|137.3|135|6
1652775530000|2022-05-17 08:18:50|137.3|135|137.21|134.91|137.3|135|137.21|134.91|6
1652775540000|2022-05-17 08:19:00|137.24|134.94|137.29|134.99|137.31|135.01|137.24|134.94|5
1652775560000|2022-05-17 08:19:20|137.31|135.01|137.32|135.02|137.33|135.03|137.31|135.01|4
1652775570000|2022-05-17 08:19:30|137.33|135.03|137.33|135.03|137.33|135.03|137.33|135.03|1
1652775580000|2022-05-17 08:19:40|137.32|135.02|137.31|135.01|137.33|135.03|137.31|135.01|6
1652775590000|2022-05-17 08:19:50|137.32|135.02|137.31|135.01|137.32|135.02|137.31|135.01|2
1652775600000|2022-05-17 08:20:00|137.32|135.02|137.5|135.2|137.5|135.2|137.32|135.02|6
1652775610000|2022-05-17 08:20:10|137.49|135.19|137.5|135.2|137.5|135.2|137.49|135.19|2
1652775630000|2022-05-17 08:20:30|137.49|135.19|137.47|135.17|137.49|135.19|137.47|135.17|5
1652775640000|2022-05-17 08:20:40|137.49|135.19|137.62|135.32|137.62|135.32|137.49|135.19|4
1652775650000|2022-05-17 08:20:50|137.63|135.33|137.63|135.33|137.63|135.33|137.63|135.33|1
1652775660000|2022-05-17 08:21:00|137.62|135.32|137.63|135.33|137.63|135.33|137.62|135.32|2
1652775670000|2022-05-17 08:21:10|137.64|135.34|137.64|135.34|137.64|135.34|137.63|135.33|5
1652775690000|2022-05-17 08:21:30|137.63|135.33|137.63|135.33|137.64|135.34|137.63|135.33|7
1652775700000|2022-05-17 08:21:40|137.64|135.34|137.63|135.33|137.64|135.34|137.63|135.33|2
1652775710000|2022-05-17 08:21:50|137.64|135.34|137.62|135.32|137.64|135.34|137.62|135.32|5
1652775740000|2022-05-17 08:22:20|137.66|135.36|137.68|135.38|137.68|135.38|137.66|135.36|3
1652775750000|2022-05-17 08:22:30|137.69|135.39|137.7|135.4|137.7|135.4|137.69|135.39|2
1652775760000|2022-05-17 08:22:40|137.71|135.41|137.78|135.48|137.78|135.48|137.71|135.41|4
1652775770000|2022-05-17 08:22:50|137.79|135.49|137.79|135.49|137.79|135.49|137.77|135.47|4
1652775780000|2022-05-17 08:23:00|137.78|135.48|137.78|135.48|137.78|135.48|137.78|135.48|1
1652775790000|2022-05-17 08:23:10|137.69|135.39|137.68|135.38|137.69|135.39|137.68|135.38|4
1652775800000|2022-05-17 08:23:20|137.69|135.39|137.72|135.42|137.78|135.48|137.69|135.39|7
1652775810000|2022-05-17 08:23:30|137.7|135.4|137.69|135.39|137.7|135.4|137.69|135.39|2
1652775820000|2022-05-17 08:23:40|137.68|135.38|137.68|135.38|137.68|135.38|137.68|135.38|1
1652775830000|2022-05-17 08:23:50|137.67|135.37|137.61|135.31|137.67|135.37|137.61|135.31|3
1652775840000|2022-05-17 08:24:00|137.6|135.3|137.7|135.4|137.7|135.4|137.6|135.3|3
1652775850000|2022-05-17 08:24:10|137.69|135.39|137.7|135.4|137.71|135.41|137.69|135.39|4
1652775860000|2022-05-17 08:24:20|137.69|135.39|137.69|135.39|137.69|135.39|137.69|135.39|1
1652775870000|2022-05-17 08:24:30|137.68|135.38|137.68|135.38|137.68|135.38|137.68|135.38|1
1652775900000|2022-05-17 08:25:00|137.67|135.37|137.58|135.28|137.67|135.37|137.58|135.28|4
1652775910000|2022-05-17 08:25:10|137.57|135.27|137.57|135.27|137.57|135.27|137.57|135.27|1
1652775940000|2022-05-17 08:25:40|137.62|135.32|137.68|135.38|137.68|135.38|137.62|135.32|5
1652775950000|2022-05-17 08:25:50|137.67|135.37|137.65|135.35|137.67|135.37|137.59|135.29|7
1652775960000|2022-05-17 08:26:00|137.66|135.36|137.55|135.25|137.66|135.36|137.54|135.24|15
1652775970000|2022-05-17 08:26:10|137.54|135.24|137.5|135.2|137.55|135.25|137.5|135.2|11
1652775980000|2022-05-17 08:26:20|137.49|135.19|137.41|135.11|137.49|135.19|137.41|135.11|5
1652775990000|2022-05-17 08:26:30|137.45|135.15|137.4|135.1|137.45|135.15|137.4|135.1|7
1652776000000|2022-05-17 08:26:40|137.39|135.09|137.38|135.08|137.39|135.09|137.38|135.08|2
1652776010000|2022-05-17 08:26:50|137.37|135.07|137.38|135.08|137.38|135.08|137.36|135.06|5
1652776020000|2022-05-17 08:27:00|137.37|135.07|137.28|134.98|137.37|135.07|137.28|134.98|6
1652776030000|2022-05-17 08:27:10|137.29|134.99|137.28|134.98|137.29|134.99|137.28|134.98|2
1652776040000|2022-05-17 08:27:20|137.27|134.97|137.27|134.97|137.27|134.97|137.26|134.96|3
1652776050000|2022-05-17 08:27:30|137.28|134.98|137.42|135.12|137.42|135.12|137.27|134.97|6
1652776060000|2022-05-17 08:27:40|137.41|135.11|137.4|135.1|137.42|135.12|137.4|135.1|4
1652776070000|2022-05-17 08:27:50|137.39|135.09|137.32|135.02|137.39|135.09|137.31|135.01|6
1652776080000|2022-05-17 08:28:00|137.33|135.03|137.38|135.08|137.39|135.09|137.33|135.03|5
1652776100000|2022-05-17 08:28:20|137.39|135.09|137.68|135.38|137.69|135.39|137.39|135.09|11
1652776110000|2022-05-17 08:28:30|137.69|135.39|137.67|135.37|137.76|135.46|137.67|135.37|11
1652776120000|2022-05-17 08:28:40|137.68|135.38|137.74|135.44|137.74|135.44|137.68|135.38|3
1652776130000|2022-05-17 08:28:50|137.75|135.45|137.76|135.46|137.77|135.47|137.75|135.45|4
1652776140000|2022-05-17 08:29:00|137.77|135.47|137.75|135.45|137.77|135.47|137.68|135.38|10
1652776150000|2022-05-17 08:29:10|137.74|135.44|137.72|135.42|137.74|135.44|137.71|135.41|6
1652776170000|2022-05-17 08:29:30|137.73|135.43|137.73|135.43|137.73|135.43|137.73|135.43|1
1652776190000|2022-05-17 08:29:50|137.72|135.42|137.69|135.39|137.72|135.42|137.69|135.39|3
1652776200000|2022-05-17 08:30:00|137.7|135.4|137.65|135.35|137.7|135.4|137.65|135.35|6
1652776210000|2022-05-17 08:30:10|137.59|135.29|137.56|135.26|137.59|135.29|137.56|135.26|4
1652776220000|2022-05-17 08:30:20|137.57|135.27|137.57|135.27|137.57|135.27|137.56|135.26|9
1652776230000|2022-05-17 08:30:30|137.56|135.26|137.59|135.29|137.59|135.29|137.56|135.26|17
1652776240000|2022-05-17 08:30:40|137.58|135.28|137.58|135.28|137.58|135.28|137.58|135.28|1
1652776250000|2022-05-17 08:30:50|137.57|135.27|137.57|135.27|137.57|135.27|137.57|135.27|1
1652776260000|2022-05-17 08:31:00|137.56|135.26|137.36|135.06|137.56|135.26|137.36|135.06|10
1652776270000|2022-05-17 08:31:10|137.35|135.05|137.26|134.96|137.35|135.05|137.26|134.96|5
1652776290000|2022-05-17 08:31:30|137.27|134.97|137.37|135.07|137.38|135.08|137.27|134.97|4
1652776310000|2022-05-17 08:31:50|137.36|135.06|137.28|134.98|137.36|135.06|137.26|134.96|10
1652776320000|2022-05-17 08:32:00|137.3|135|137.35|135.05|137.36|135.06|137.3|135|13
1652776350000|2022-05-17 08:32:30|137.36|135.06|137.36|135.06|137.36|135.06|137.36|135.06|1
1652776360000|2022-05-17 08:32:40|137.37|135.07|137.37|135.07|137.39|135.09|137.37|135.07|3
1652776380000|2022-05-17 08:33:00|137.38|135.08|137.57|135.27|137.57|135.27|137.38|135.08|9
1652776390000|2022-05-17 08:33:10|137.64|135.34|137.8|135.5|137.8|135.5|137.64|135.34|13
1652776400000|2022-05-17 08:33:20|137.81|135.51|137.83|135.53|137.83|135.53|137.8|135.5|5
1652776410000|2022-05-17 08:33:30|137.84|135.54|137.85|135.55|137.85|135.55|137.84|135.54|4
1652776420000|2022-05-17 08:33:40|137.84|135.54|137.84|135.54|137.85|135.55|137.84|135.54|3
1652776430000|2022-05-17 08:33:50|137.88|135.58|137.85|135.55|137.88|135.58|137.84|135.54|4
1652776440000|2022-05-17 08:34:00|137.84|135.54|137.89|135.59|137.89|135.59|137.78|135.48|13
1652776450000|2022-05-17 08:34:10|137.9|135.6|138.01|135.71|138.01|135.71|137.89|135.59|9
1652776460000|2022-05-17 08:34:20|138|135.7|137.99|135.69|138|135.7|137.98|135.68|3
1652776470000|2022-05-17 08:34:30|137.96|135.66|137.92|135.62|137.96|135.66|137.87|135.57|10
1652776480000|2022-05-17 08:34:40|137.9|135.6|137.87|135.57|137.9|135.6|137.87|135.57|3
1652776500000|2022-05-17 08:35:00|137.88|135.58|137.85|135.55|137.88|135.58|137.83|135.53|11
1652776510000|2022-05-17 08:35:10|137.86|135.56|137.85|135.55|137.86|135.56|137.85|135.55|16
1652776520000|2022-05-17 08:35:20|137.86|135.56|137.86|135.56|137.86|135.56|137.85|135.55|15
1652776540000|2022-05-17 08:35:40|137.87|135.57|137.93|135.63|137.94|135.64|137.87|135.57|10
1652776550000|2022-05-17 08:35:50|137.94|135.64|137.93|135.63|137.94|135.64|137.93|135.63|4
1652776560000|2022-05-17 08:36:00|137.92|135.62|138.17|135.87|138.17|135.87|137.89|135.59|7
1652776570000|2022-05-17 08:36:10|138.2|135.9|138.23|135.93|138.23|135.93|138.2|135.9|4
1652776580000|2022-05-17 08:36:20|138.24|135.94|138.2|135.9|138.24|135.94|138.19|135.89|8
1652776590000|2022-05-17 08:36:30|138.21|135.91|138.22|135.92|138.22|135.92|138.21|135.91|2
1652776600000|2022-05-17 08:36:40|138.18|135.88|138.2|135.9|138.2|135.9|138.17|135.87|4
1652776610000|2022-05-17 08:36:50|138.19|135.89|138.22|135.92|138.22|135.92|138.17|135.87|6
1652776620000|2022-05-17 08:37:00|138.21|135.91|138.22|135.92|138.22|135.92|138.21|135.91|2
1652776630000|2022-05-17 08:37:10|138.21|135.91|138.4|136.1|138.4|136.1|138.2|135.9|12
1652776640000|2022-05-17 08:37:20|138.41|136.11|138.42|136.12|138.42|136.12|138.41|136.11|2
1652776650000|2022-05-17 08:37:30|138.43|136.13|138.43|136.13|138.43|136.13|138.43|136.13|1
1652776660000|2022-05-17 08:37:40|138.42|136.12|138.43|136.13|138.43|136.13|138.35|136.05|14
1652776670000|2022-05-17 08:37:50|138.42|136.12|138.44|136.14|138.44|136.14|138.42|136.12|3
1652776680000|2022-05-17 08:38:00|138.43|136.13|138.57|136.27|138.57|136.27|138.38|136.08|12
1652776690000|2022-05-17 08:38:10|138.56|136.26|138.43|136.13|138.56|136.26|138.43|136.13|9
1652776710000|2022-05-17 08:38:30|138.4|136.1|138.37|136.07|138.4|136.1|138.37|136.07|3
1652776720000|2022-05-17 08:38:40|138.36|136.06|138.36|136.06|138.36|136.06|138.36|136.06|1
1652776730000|2022-05-17 08:38:50|138.26|135.96|138.23|135.93|138.27|135.97|138.19|135.89|9
1652776740000|2022-05-17 08:39:00|138.22|135.92|138.43|136.13|138.43|136.13|138.22|135.92|14
1652776750000|2022-05-17 08:39:10|138.45|136.15|138.5|136.2|138.54|136.24|138.45|136.15|8
1652776760000|2022-05-17 08:39:20|138.49|136.19|138.43|136.13|138.49|136.19|138.39|136.09|7
1652776770000|2022-05-17 08:39:30|138.44|136.14|138.42|136.12|138.44|136.14|138.42|136.12|3
1652776790000|2022-05-17 08:39:50|138.43|136.13|138.38|136.08|138.44|136.14|138.38|136.08|7
1652776800000|2022-05-17 08:40:00|138.37|136.07|138.41|136.11|138.43|136.13|138.37|136.07|7
1652776810000|2022-05-17 08:40:10|138.39|136.09|138.39|136.09|138.39|136.09|138.39|136.09|1
1652776820000|2022-05-17 08:40:20|138.38|136.08|138.34|136.04|138.38|136.08|138.34|136.04|4
1652776830000|2022-05-17 08:40:30|138.33|136.03|138.25|135.95|138.33|136.03|138.23|135.93|9
1652776840000|2022-05-17 08:40:40|138.24|135.94|138.26|135.96|138.26|135.96|138.22|135.92|6
1652776850000|2022-05-17 08:40:50|138.23|135.93|138.16|135.86|138.23|135.93|138.16|135.86|6
1652776860000|2022-05-17 08:41:00|138.19|135.89|138.3|136|138.32|136.02|138.19|135.89|15
1652776870000|2022-05-17 08:41:10|138.31|136.01|138.28|135.98|138.31|136.01|138.28|135.98|3
1652776880000|2022-05-17 08:41:20|138.29|135.99|138.32|136.02|138.33|136.03|138.29|135.99|4
1652776890000|2022-05-17 08:41:30|138.33|136.03|138.39|136.09|138.4|136.1|138.33|136.03|8
1652776900000|2022-05-17 08:41:40|138.34|136.04|138.32|136.02|138.34|136.04|138.32|136.02|2
1652776910000|2022-05-17 08:41:50|138.31|136.01|138.29|135.99|138.31|136.01|138.29|135.99|3
1652776930000|2022-05-17 08:42:10|138.28|135.98|138.22|135.92|138.28|135.98|138.22|135.92|5
1652776950000|2022-05-17 08:42:30|138.19|135.89|138.29|135.99|138.29|135.99|138.19|135.89|8
1652776960000|2022-05-17 08:42:40|138.3|136|138.24|135.94|138.31|136.01|138.24|135.94|6
1652776980000|2022-05-17 08:43:00|138.25|135.95|138.24|135.94|138.25|135.95|138.24|135.94|2
1652776990000|2022-05-17 08:43:10|138.22|135.92|138.23|135.93|138.24|135.94|138.2|135.9|8
1652777000000|2022-05-17 08:43:20|138.24|135.94|138.24|135.94|138.24|135.94|138.24|135.94|1
1652777010000|2022-05-17 08:43:30|138.23|135.93|138.24|135.94|138.24|135.94|138.23|135.93|2
1652777020000|2022-05-17 08:43:40|138.23|135.93|138.24|135.94|138.24|135.94|138.23|135.93|2
1652777030000|2022-05-17 08:43:50|138.27|135.97|138.3|136|138.32|136.02|138.27|135.97|7
1652777040000|2022-05-17 08:44:00|138.31|136.01|138.33|136.03|138.33|136.03|138.31|136.01|3
1652777050000|2022-05-17 08:44:10|138.32|136.02|138.33|136.03|138.37|136.07|138.3|136|7
1652777060000|2022-05-17 08:44:20|138.34|136.04|138.46|136.16|138.47|136.17|138.34|136.04|16
1652777070000|2022-05-17 08:44:30|138.47|136.17|138.49|136.19|138.54|136.24|138.47|136.17|16
1652777080000|2022-05-17 08:44:40|138.48|136.18|138.34|136.04|138.48|136.18|138.33|136.03|7
1652777100000|2022-05-17 08:45:00|138.35|136.05|138.38|136.08|138.4|136.1|138.35|136.05|5
1652777140000|2022-05-17 08:45:40|138.37|136.07|138.37|136.07|138.37|136.07|138.37|136.07|1
1652777150000|2022-05-17 08:45:50|138.4|136.1|138.43|136.13|138.45|136.15|138.4|136.1|10
1652777160000|2022-05-17 08:46:00|138.42|136.12|138.37|136.07|138.42|136.12|138.37|136.07|4
1652777170000|2022-05-17 08:46:10|138.38|136.08|138.41|136.11|138.42|136.12|138.38|136.08|3
1652777180000|2022-05-17 08:46:20|138.4|136.1|138.4|136.1|138.4|136.1|138.4|136.1|1
1652777200000|2022-05-17 08:46:40|138.39|136.09|138.43|136.13|138.43|136.13|138.35|136.05|7
1652777220000|2022-05-17 08:47:00|138.44|136.14|138.35|136.05|138.44|136.14|138.35|136.05|7
1652777230000|2022-05-17 08:47:10|138.34|136.04|138.29|135.99|138.34|136.04|138.29|135.99|4
1652777240000|2022-05-17 08:47:20|138.3|136|138.32|136.02|138.32|136.02|138.3|136|2
1652777250000|2022-05-17 08:47:30|138.28|135.98|138.3|136|138.3|136|138.28|135.98|3
1652777260000|2022-05-17 08:47:40|138.27|135.97|138.31|136.01|138.31|136.01|138.25|135.95|5
1652777270000|2022-05-17 08:47:50|138.32|136.02|138.32|136.02|138.33|136.03|138.32|136.02|3
1652777280000|2022-05-17 08:48:00|138.33|136.03|138.31|136.01|138.33|136.03|138.31|136.01|3
1652777320000|2022-05-17 08:48:40|138.3|136|138.23|135.93|138.3|136|138.23|135.93|6
1652777370000|2022-05-17 08:49:30|138.22|135.92|138.21|135.91|138.22|135.92|138.21|135.91|2
1652777380000|2022-05-17 08:49:40|138.2|135.9|138.2|135.9|138.2|135.9|138.19|135.89|3
1652777390000|2022-05-17 08:49:50|138.21|135.91|138.22|135.92|138.23|135.93|138.21|135.91|4
1652777400000|2022-05-17 08:50:00|138.21|135.91|138.2|135.9|138.21|135.91|138.2|135.9|2
1652777410000|2022-05-17 08:50:10|138.19|135.89|138.17|135.87|138.19|135.89|138.17|135.87|3
1652777420000|2022-05-17 08:50:20|138.16|135.86|138.16|135.86|138.16|135.86|138.16|135.86|1
1652777450000|2022-05-17 08:50:50|138.15|135.85|137.89|135.59|138.15|135.85|137.89|135.59|8
1652777470000|2022-05-17 08:51:10|137.9|135.6|137.9|135.6|137.9|135.6|137.9|135.6|1
1652777490000|2022-05-17 08:51:30|137.91|135.61|137.91|135.61|137.91|135.61|137.91|135.61|1
1652777520000|2022-05-17 08:52:00|137.97|135.67|137.96|135.66|137.97|135.67|137.96|135.66|2
1652777530000|2022-05-17 08:52:10|137.95|135.65|137.93|135.63|137.95|135.65|137.93|135.63|2
1652777550000|2022-05-17 08:52:30|137.92|135.62|137.92|135.62|137.92|135.62|137.92|135.62|1
1652777560000|2022-05-17 08:52:40|137.9|135.6|137.81|135.51|137.9|135.6|137.81|135.51|7
1652777620000|2022-05-17 08:53:40|137.82|135.52|137.92|135.62|137.92|135.62|137.82|135.52|5
1652777630000|2022-05-17 08:53:50|137.91|135.61|137.91|135.61|137.91|135.61|137.91|135.61|1
1652777640000|2022-05-17 08:54:00|137.89|135.59|137.9|135.6|137.9|135.6|137.89|135.59|2
1652777650000|2022-05-17 08:54:10|137.91|135.61|137.9|135.6|137.91|135.61|137.9|135.6|2
1652777670000|2022-05-17 08:54:30|137.91|135.61|137.91|135.61|137.91|135.61|137.91|135.61|1
1652777690000|2022-05-17 08:54:50|138.01|135.71|138.04|135.74|138.04|135.74|137.98|135.68|5
1652777700000|2022-05-17 08:55:00|138.03|135.73|137.92|135.62|138.03|135.73|137.92|135.62|6
1652777710000|2022-05-17 08:55:10|137.91|135.61|137.91|135.61|137.91|135.61|137.91|135.61|1
1652777720000|2022-05-17 08:55:20|137.9|135.6|137.9|135.6|137.9|135.6|137.9|135.6|1
1652777730000|2022-05-17 08:55:30|137.91|135.61|137.91|135.61|137.91|135.61|137.91|135.61|1
1652777740000|2022-05-17 08:55:40|137.9|135.6|137.91|135.61|137.91|135.61|137.9|135.6|6
1652777760000|2022-05-17 08:56:00|137.9|135.6|137.91|135.61|137.91|135.61|137.9|135.6|2
1652777770000|2022-05-17 08:56:10|137.9|135.6|137.9|135.6|137.9|135.6|137.9|135.6|1
1652777820000|2022-05-17 08:57:00|137.85|135.55|137.82|135.52|137.85|135.55|137.82|135.52|3
1652777830000|2022-05-17 08:57:10|137.83|135.53|137.82|135.52|137.83|135.53|137.82|135.52|2
1652777850000|2022-05-17 08:57:30|137.83|135.53|137.83|135.53|137.83|135.53|137.83|135.53|1
1652777890000|2022-05-17 08:58:10|137.82|135.52|137.71|135.41|137.82|135.52|137.71|135.41|5
1652777900000|2022-05-17 08:58:20|137.7|135.4|137.7|135.4|137.7|135.4|137.7|135.4|1
1652777910000|2022-05-17 08:58:30|137.71|135.41|137.71|135.41|137.71|135.41|137.71|135.41|1
1652777920000|2022-05-17 08:58:40|137.7|135.4|137.63|135.33|137.7|135.4|137.63|135.33|5
1652777930000|2022-05-17 08:58:50|137.62|135.32|137.62|135.32|137.62|135.32|137.62|135.32|1
1652777940000|2022-05-17 08:59:00|137.74|135.44|137.73|135.43|137.74|135.44|137.73|135.43|6
1652777950000|2022-05-17 08:59:10|137.72|135.42|137.61|135.31|137.72|135.42|137.56|135.26|9
1652777960000|2022-05-17 08:59:20|137.6|135.3|137.6|135.3|137.6|135.3|137.6|135.3|1
1652777970000|2022-05-17 08:59:30|137.59|135.29|137.6|135.3|137.61|135.31|137.56|135.26|9
1652777980000|2022-05-17 08:59:40|137.61|135.31|137.6|135.3|137.61|135.31|137.6|135.3|2
1652777990000|2022-05-17 08:59:50|137.61|135.31|137.61|135.31|137.61|135.31|137.61|135.31|1
1652778000000|2022-05-17 09:00:00|137.6|135.3|137.62|135.32|137.62|135.32|137.6|135.3|3
1652778010000|2022-05-17 09:00:10|137.63|135.33|137.71|135.41|137.72|135.42|137.63|135.33|5
1652778050000|2022-05-17 09:00:50|137.73|135.43|137.78|135.48|137.79|135.49|137.73|135.43|5
1652778060000|2022-05-17 09:01:00|137.8|135.5|137.8|135.5|137.8|135.5|137.8|135.5|1
1652778070000|2022-05-17 09:01:10|137.83|135.53|137.82|135.52|137.83|135.53|137.82|135.52|2
1652778080000|2022-05-17 09:01:20|137.83|135.53|137.77|135.47|137.83|135.53|137.77|135.47|2
1652778090000|2022-05-17 09:01:30|137.78|135.48|137.67|135.37|137.78|135.48|137.67|135.37|5
1652778100000|2022-05-17 09:01:40|137.69|135.39|137.73|135.43|137.73|135.43|137.69|135.39|3
1652778110000|2022-05-17 09:01:50|137.79|135.49|137.82|135.52|137.82|135.52|137.79|135.49|4
1652778120000|2022-05-17 09:02:00|137.83|135.53|137.84|135.54|137.84|135.54|137.83|135.53|2
1652778130000|2022-05-17 09:02:10|137.85|135.55|137.88|135.58|137.88|135.58|137.85|135.55|2
1652778140000|2022-05-17 09:02:20|137.92|135.62|137.94|135.64|137.94|135.64|137.92|135.62|3
1652778150000|2022-05-17 09:02:30|137.95|135.65|137.95|135.65|137.95|135.65|137.94|135.64|3
1652778160000|2022-05-17 09:02:40|137.98|135.68|138|135.7|138|135.7|137.98|135.68|2
1652778170000|2022-05-17 09:02:50|137.99|135.69|137.99|135.69|137.99|135.69|137.99|135.69|1
1652778180000|2022-05-17 09:03:00|137.98|135.68|138.03|135.73|138.03|135.73|137.98|135.68|5
1652778190000|2022-05-17 09:03:10|138.04|135.74|138.04|135.74|138.04|135.74|138.04|135.74|1
1652778200000|2022-05-17 09:03:20|138.06|135.76|138.05|135.75|138.06|135.76|138.05|135.75|2
1652778210000|2022-05-17 09:03:30|138.06|135.76|138.04|135.74|138.07|135.77|138.04|135.74|7
1652778220000|2022-05-17 09:03:40|138.03|135.73|138.03|135.73|138.03|135.73|138.03|135.73|1
1652778240000|2022-05-17 09:04:00|138.04|135.74|138.06|135.76|138.07|135.77|138.04|135.74|3
1652778250000|2022-05-17 09:04:10|138.05|135.75|138.04|135.74|138.05|135.75|138.04|135.74|2
1652778260000|2022-05-17 09:04:20|138.05|135.75|138.1|135.8|138.1|135.8|138.05|135.75|4
1652778270000|2022-05-17 09:04:30|138.09|135.79|138.07|135.77|138.09|135.79|138.07|135.77|3
1652778280000|2022-05-17 09:04:40|138.06|135.76|137.98|135.68|138.06|135.76|137.98|135.68|5
1652778300000|2022-05-17 09:05:00|137.89|135.59|137.91|135.61|137.91|135.61|137.89|135.59|2
1652778310000|2022-05-17 09:05:10|137.9|135.6|137.98|135.68|137.98|135.68|137.86|135.56|10
1652778320000|2022-05-17 09:05:20|137.97|135.67|138.06|135.76|138.06|135.76|137.97|135.67|7
1652778330000|2022-05-17 09:05:30|138.05|135.75|138.05|135.75|138.05|135.75|138.05|135.75|1
1652778340000|2022-05-17 09:05:40|138.06|135.76|138.13|135.83|138.13|135.83|138.06|135.76|8
1652778350000|2022-05-17 09:05:50|138.14|135.84|138.13|135.83|138.14|135.84|138.11|135.81|4
1652778360000|2022-05-17 09:06:00|138.1|135.8|138.06|135.76|138.1|135.8|138.06|135.76|4
1652778370000|2022-05-17 09:06:10|138.07|135.77|138.07|135.77|138.07|135.77|138.07|135.77|1
1652778380000|2022-05-17 09:06:20|138.06|135.76|138.05|135.75|138.06|135.76|138.05|135.75|2
1652778400000|2022-05-17 09:06:40|138.06|135.76|138.06|135.76|138.06|135.76|138.06|135.76|1
1652778410000|2022-05-17 09:06:50|138.07|135.77|138.07|135.77|138.07|135.77|138.07|135.77|1
1652778430000|2022-05-17 09:07:10|138.06|135.76|137.93|135.63|138.06|135.76|137.93|135.63|6
1652778440000|2022-05-17 09:07:20|137.91|135.61|137.91|135.61|137.91|135.61|137.91|135.61|1
1652778460000|2022-05-17 09:07:40|137.92|135.62|137.94|135.64|137.94|135.64|137.92|135.62|2
1652778470000|2022-05-17 09:07:50|137.96|135.66|138.04|135.74|138.04|135.74|137.96|135.66|4
1652778480000|2022-05-17 09:08:00|138.02|135.72|138.02|135.72|138.02|135.72|138.02|135.72|1
1652778490000|2022-05-17 09:08:10|138.01|135.71|137.97|135.67|138.01|135.71|137.97|135.67|5
1652778510000|2022-05-17 09:08:30|137.98|135.68|138.02|135.72|138.03|135.73|137.98|135.68|5
1652778520000|2022-05-17 09:08:40|138.03|135.73|138.03|135.73|138.03|135.73|138.02|135.72|3
1652778530000|2022-05-17 09:08:50|138.04|135.74|138.04|135.74|138.04|135.74|138.04|135.74|1
1652778540000|2022-05-17 09:09:00|138.02|135.72|138.03|135.73|138.03|135.73|138.02|135.72|2
1652778560000|2022-05-17 09:09:20|138.04|135.74|138.05|135.75|138.05|135.75|138.04|135.74|2
1652778570000|2022-05-17 09:09:30|138.06|135.76|138.05|135.75|138.06|135.76|138.04|135.74|4
1652778580000|2022-05-17 09:09:40|138.06|135.76|138.05|135.75|138.06|135.76|138.04|135.74|3
1652778590000|2022-05-17 09:09:50|138.04|135.74|138.04|135.74|138.04|135.74|138.04|135.74|1
1652778600000|2022-05-17 09:10:00|138.05|135.75|138.14|135.84|138.15|135.85|138.05|135.75|8
1652778610000|2022-05-17 09:10:10|138.15|135.85|138.33|136.03|138.33|136.03|138.15|135.85|9
1652778620000|2022-05-17 09:10:20|138.35|136.05|138.34|136.04|138.38|136.08|138.34|136.04|10
1652778630000|2022-05-17 09:10:30|138.33|136.03|138.28|135.98|138.33|136.03|138.25|135.95|5
1652778640000|2022-05-17 09:10:40|138.27|135.97|138.27|135.97|138.27|135.97|138.27|135.97|1
1652778650000|2022-05-17 09:10:50|138.26|135.96|138.18|135.88|138.26|135.96|138.18|135.88|5
1652778660000|2022-05-17 09:11:00|138.17|135.87|138.1|135.8|138.17|135.87|138.1|135.8|2
1652778670000|2022-05-17 09:11:10|138.09|135.79|138.05|135.75|138.09|135.79|138.05|135.75|4
1652778690000|2022-05-17 09:11:30|138.03|135.73|138|135.7|138.03|135.73|138|135.7|3
1652778700000|2022-05-17 09:11:40|137.99|135.69|138.09|135.79|138.09|135.79|137.99|135.69|7
1652778710000|2022-05-17 09:11:50|138.1|135.8|138.12|135.82|138.12|135.82|138.1|135.8|3
1652778720000|2022-05-17 09:12:00|138.13|135.83|138.06|135.76|138.14|135.84|138.06|135.76|7
1652778730000|2022-05-17 09:12:10|138.05|135.75|138.04|135.74|138.05|135.75|138.04|135.74|2
1652778740000|2022-05-17 09:12:20|138.03|135.73|138.04|135.74|138.06|135.76|138.03|135.73|4
1652778760000|2022-05-17 09:12:40|138.05|135.75|138.05|135.75|138.05|135.75|138.05|135.75|1
1652778780000|2022-05-17 09:13:00|138.06|135.76|138.07|135.77|138.07|135.77|138.06|135.76|2
1652778790000|2022-05-17 09:13:10|138.06|135.76|138.06|135.76|138.07|135.77|138.06|135.76|3
1652778800000|2022-05-17 09:13:20|138.05|135.75|138.04|135.74|138.05|135.75|138.04|135.74|2
1652778830000|2022-05-17 09:13:50|138.03|135.73|137.94|135.64|138.03|135.73|137.94|135.64|3
1652778840000|2022-05-17 09:14:00|138.04|135.74|138.03|135.73|138.04|135.74|138.01|135.71|4
1652778850000|2022-05-17 09:14:10|138.02|135.72|138.01|135.71|138.02|135.72|138.01|135.71|4
1652778860000|2022-05-17 09:14:20|138|135.7|137.97|135.67|138|135.7|137.97|135.67|2
1652778870000|2022-05-17 09:14:30|138.01|135.71|138.01|135.71|138.01|135.71|138.01|135.71|1
1652778880000|2022-05-17 09:14:40|138.02|135.72|137.94|135.64|138.02|135.72|137.94|135.64|5
1652778890000|2022-05-17 09:14:50|137.93|135.63|137.92|135.62|137.93|135.63|137.92|135.62|2
1652778900000|2022-05-17 09:15:00|137.91|135.61|137.89|135.59|137.91|135.61|137.89|135.59|3
1652778920000|2022-05-17 09:15:20|137.88|135.58|137.88|135.58|137.88|135.58|137.88|135.58|1
1652778930000|2022-05-17 09:15:30|137.89|135.59|137.89|135.59|137.89|135.59|137.89|135.59|1
1652778940000|2022-05-17 09:15:40|137.9|135.6|137.95|135.65|137.96|135.66|137.9|135.6|3
1652778950000|2022-05-17 09:15:50|137.94|135.64|137.93|135.63|137.94|135.64|137.93|135.63|2
1652778960000|2022-05-17 09:16:00|137.92|135.62|137.92|135.62|137.92|135.62|137.92|135.62|1
1652778980000|2022-05-17 09:16:20|137.93|135.63|137.93|135.63|137.93|135.63|137.93|135.63|1
1652778990000|2022-05-17 09:16:30|137.94|135.64|138.06|135.76|138.06|135.76|137.94|135.64|6
1652779010000|2022-05-17 09:16:50|138.04|135.74|137.98|135.68|138.04|135.74|137.97|135.67|8
1652779020000|2022-05-17 09:17:00|137.99|135.69|138.04|135.74|138.04|135.74|137.99|135.69|3
1652779030000|2022-05-17 09:17:10|138.05|135.75|138.05|135.75|138.05|135.75|138.05|135.75|1
1652779040000|2022-05-17 09:17:20|138.06|135.76|138.13|135.83|138.13|135.83|138.06|135.76|4
1652779050000|2022-05-17 09:17:30|138.14|135.84|138.15|135.85|138.15|135.85|138.14|135.84|2
1652779060000|2022-05-17 09:17:40|138.13|135.83|138.09|135.79|138.13|135.83|138.08|135.78|6
1652779070000|2022-05-17 09:17:50|138.1|135.8|138.11|135.81|138.11|135.81|138.1|135.8|2
1652779080000|2022-05-17 09:18:00|138.14|135.84|138.15|135.85|138.15|135.85|138.11|135.81|9
1652779090000|2022-05-17 09:18:10|138.11|135.81|138.03|135.73|138.15|135.85|138.03|135.73|9
1652779100000|2022-05-17 09:18:20|138.02|135.72|138.02|135.72|138.02|135.72|138.02|135.72|1
1652779120000|2022-05-17 09:18:40|137.98|135.68|138.01|135.71|138.02|135.72|137.97|135.67|5
1652779140000|2022-05-17 09:19:00|138.02|135.72|138.02|135.72|138.02|135.72|138.02|135.72|1
1652779180000|2022-05-17 09:19:40|138.03|135.73|138.04|135.74|138.04|135.74|138.03|135.73|4
1652779230000|2022-05-17 09:20:30|138.05|135.75|138.14|135.84|138.14|135.84|138.05|135.75|5
1652779240000|2022-05-17 09:20:40|138.13|135.83|138.14|135.84|138.14|135.84|138.13|135.83|2
1652779250000|2022-05-17 09:20:50|138.1|135.8|138.08|135.78|138.1|135.8|138.08|135.78|3
1652779260000|2022-05-17 09:21:00|138.09|135.79|138.12|135.82|138.12|135.82|138.09|135.79|2
1652779280000|2022-05-17 09:21:20|138.13|135.83|138.14|135.84|138.14|135.84|138.13|135.83|2
1652779290000|2022-05-17 09:21:30|138.15|135.85|138.32|136.02|138.32|136.02|138.15|135.85|10
1652779300000|2022-05-17 09:21:40|138.34|136.04|138.34|136.04|138.34|136.04|138.34|136.04|1
1652779310000|2022-05-17 09:21:50|138.35|136.05|138.33|136.03|138.35|136.05|138.33|136.03|4
1652779320000|2022-05-17 09:22:00|138.32|136.02|138.25|135.95|138.33|136.03|138.24|135.94|8
1652779330000|2022-05-17 09:22:10|138.26|135.96|138.28|135.98|138.28|135.98|138.25|135.95|4
1652779340000|2022-05-17 09:22:20|138.3|136|138.37|136.07|138.37|136.07|138.3|136|6
1652779350000|2022-05-17 09:22:30|138.35|136.05|138.36|136.06|138.36|136.06|138.35|136.05|2
1652779360000|2022-05-17 09:22:40|138.37|136.07|138.4|136.1|138.41|136.11|138.37|136.07|4
1652779370000|2022-05-17 09:22:50|138.39|136.09|138.42|136.12|138.42|136.12|138.39|136.09|4
1652779380000|2022-05-17 09:23:00|138.44|136.14|138.41|136.11|138.45|136.15|138.4|136.1|5
1652779390000|2022-05-17 09:23:10|138.42|136.12|138.41|136.11|138.42|136.12|138.4|136.1|3
1652779400000|2022-05-17 09:23:20|138.42|136.12|138.41|136.11|138.42|136.12|138.4|136.1|3
1652779410000|2022-05-17 09:23:30|138.42|136.12|138.36|136.06|138.42|136.12|138.36|136.06|7
1652779430000|2022-05-17 09:23:50|138.37|136.07|138.44|136.14|138.44|136.14|138.37|136.07|3
1652779440000|2022-05-17 09:24:00|138.45|136.15|138.45|136.15|138.46|136.16|138.44|136.14|4
1652779450000|2022-05-17 09:24:10|138.43|136.13|138.57|136.27|138.57|136.27|138.43|136.13|7
1652779460000|2022-05-17 09:24:20|138.58|136.28|138.58|136.28|138.59|136.29|138.58|136.28|3
1652779470000|2022-05-17 09:24:30|138.55|136.25|138.64|136.34|138.64|136.34|138.44|136.14|12
1652779480000|2022-05-17 09:24:40|138.65|136.35|138.65|136.35|138.65|136.35|138.65|136.35|1
1652779490000|2022-05-17 09:24:50|138.57|136.27|138.61|136.31|138.61|136.31|138.57|136.27|4
1652779500000|2022-05-17 09:25:00|138.62|136.32|138.65|136.35|138.65|136.35|138.62|136.32|4
1652779510000|2022-05-17 09:25:10|138.64|136.34|138.64|136.34|138.64|136.34|138.64|136.34|1
1652779520000|2022-05-17 09:25:20|138.59|136.29|138.63|136.33|138.66|136.36|138.59|136.29|8
1652779530000|2022-05-17 09:25:30|138.62|136.32|138.59|136.29|138.62|136.32|138.58|136.28|3
1652779540000|2022-05-17 09:25:40|138.6|136.3|138.66|136.36|138.74|136.44|138.6|136.3|12
1652779570000|2022-05-17 09:26:10|138.65|136.35|138.54|136.24|138.65|136.35|138.54|136.24|5
1652779590000|2022-05-17 09:26:30|138.53|136.23|138.53|136.23|138.53|136.23|138.53|136.23|1
1652779600000|2022-05-17 09:26:40|138.5|136.2|138.54|136.24|138.54|136.24|138.49|136.19|4
1652779610000|2022-05-17 09:26:50|138.55|136.25|138.53|136.23|138.55|136.25|138.53|136.23|3
1652779620000|2022-05-17 09:27:00|138.54|136.24|138.65|136.35|138.65|136.35|138.54|136.24|5
1652779630000|2022-05-17 09:27:10|138.66|136.36|138.66|136.36|138.66|136.36|138.62|136.32|5
1652779640000|2022-05-17 09:27:20|138.65|136.35|138.65|136.35|138.65|136.35|138.65|136.35|1
1652779650000|2022-05-17 09:27:30|138.64|136.34|138.65|136.35|138.65|136.35|138.64|136.34|2
1652779660000|2022-05-17 09:27:40|138.66|136.36|138.66|136.36|138.66|136.36|138.66|136.36|1
1652779680000|2022-05-17 09:28:00|138.67|136.37|138.64|136.34|138.67|136.37|138.64|136.34|3
1652779700000|2022-05-17 09:28:20|138.63|136.33|138.61|136.31|138.63|136.33|138.56|136.26|6
1652779710000|2022-05-17 09:28:30|138.62|136.32|138.63|136.33|138.63|136.33|138.62|136.32|2
1652779720000|2022-05-17 09:28:40|138.62|136.32|138.59|136.29|138.62|136.32|138.59|136.29|3
1652779730000|2022-05-17 09:28:50|138.58|136.28|138.58|136.28|138.58|136.28|138.57|136.27|3
1652779740000|2022-05-17 09:29:00|138.59|136.29|138.62|136.32|138.62|136.32|138.59|136.29|2
1652779750000|2022-05-17 09:29:10|138.6|136.3|138.57|136.27|138.6|136.3|138.57|136.27|3
1652779760000|2022-05-17 09:29:20|138.56|136.26|138.48|136.18|138.56|136.26|138.48|136.18|4
1652779770000|2022-05-17 09:29:30|138.47|136.17|138.47|136.17|138.47|136.17|138.47|136.17|1
1652779780000|2022-05-17 09:29:40|138.46|136.16|138.48|136.18|138.48|136.18|138.46|136.16|2
1652779790000|2022-05-17 09:29:50|138.52|136.22|138.54|136.24|138.54|136.24|138.52|136.22|3
1652779800000|2022-05-17 09:30:00|138.55|136.25|138.61|136.31|138.63|136.33|138.55|136.25|7
1652779810000|2022-05-17 09:30:10|138.6|136.3|138.64|136.34|138.64|136.34|138.59|136.29|5
1652779820000|2022-05-17 09:30:20|138.63|136.33|138.6|136.3|138.63|136.33|138.57|136.27|6
1652779840000|2022-05-17 09:30:40|138.61|136.31|138.62|136.32|138.63|136.33|138.6|136.3|5
1652779860000|2022-05-17 09:31:00|138.63|136.33|138.63|136.33|138.63|136.33|138.63|136.33|1
1652779880000|2022-05-17 09:31:20|138.64|136.34|138.65|136.35|138.65|136.35|138.64|136.34|2
1652779890000|2022-05-17 09:31:30|138.64|136.34|138.64|136.34|138.65|136.35|138.64|136.34|5
1652779900000|2022-05-17 09:31:40|138.65|136.35|138.63|136.33|138.65|136.35|138.63|136.33|3
1652779910000|2022-05-17 09:31:50|138.64|136.34|138.64|136.34|138.64|136.34|138.64|136.34|1
1652779920000|2022-05-17 09:32:00|138.65|136.35|138.65|136.35|138.65|136.35|138.65|136.35|1
1652779930000|2022-05-17 09:32:10|138.64|136.34|138.6|136.3|138.64|136.34|138.58|136.28|6
1652779940000|2022-05-17 09:32:20|138.61|136.31|138.7|136.4|138.7|136.4|138.61|136.31|6
1652779950000|2022-05-17 09:32:30|138.71|136.41|138.69|136.39|138.71|136.41|138.66|136.36|5
1652779960000|2022-05-17 09:32:40|138.7|136.4|138.56|136.26|138.7|136.4|138.56|136.26|7
1652779990000|2022-05-17 09:33:10|138.54|136.24|138.56|136.26|138.58|136.28|138.53|136.23|6
1652780000000|2022-05-17 09:33:20|138.55|136.25|138.51|136.21|138.55|136.25|138.51|136.21|5
1652780010000|2022-05-17 09:33:30|138.52|136.22|138.51|136.21|138.52|136.22|138.51|136.21|2
1652780020000|2022-05-17 09:33:40|138.52|136.22|138.52|136.22|138.52|136.22|138.52|136.22|1
1652780040000|2022-05-17 09:34:00|138.51|136.21|138.5|136.2|138.51|136.21|138.49|136.19|3
1652780050000|2022-05-17 09:34:10|138.52|136.22|138.54|136.24|138.54|136.24|138.52|136.22|3
1652780070000|2022-05-17 09:34:30|138.65|136.35|138.67|136.37|138.67|136.37|138.65|136.35|3
1652780080000|2022-05-17 09:34:40|138.68|136.38|138.65|136.35|138.68|136.38|138.64|136.34|5
1652780090000|2022-05-17 09:34:50|138.63|136.33|138.63|136.33|138.63|136.33|138.63|136.33|1
1652780100000|2022-05-17 09:35:00|138.62|136.32|138.6|136.3|138.63|136.33|138.58|136.28|8
1652780110000|2022-05-17 09:35:10|138.62|136.32|138.65|136.35|138.65|136.35|138.62|136.32|2
1652780120000|2022-05-17 09:35:20|138.66|136.36|138.64|136.34|138.66|136.36|138.64|136.34|3
1652780130000|2022-05-17 09:35:30|138.65|136.35|138.66|136.36|138.66|136.36|138.65|136.35|2
1652780140000|2022-05-17 09:35:40|138.67|136.37|138.67|136.37|138.67|136.37|138.66|136.36|3
1652780150000|2022-05-17 09:35:50|138.65|136.35|138.66|136.36|138.66|136.36|138.65|136.35|2
1652780160000|2022-05-17 09:36:00|138.71|136.41|138.68|136.38|138.71|136.41|138.68|136.38|2
1652780190000|2022-05-17 09:36:30|138.67|136.37|138.67|136.37|138.67|136.37|138.67|136.37|1
1652780210000|2022-05-17 09:36:50|138.65|136.35|138.59|136.29|138.65|136.35|138.59|136.29|3
1652780230000|2022-05-17 09:37:10|138.58|136.28|138.58|136.28|138.58|136.28|138.58|136.28|1
1652780240000|2022-05-17 09:37:20|138.56|136.26|138.55|136.25|138.56|136.26|138.55|136.25|2
1652780260000|2022-05-17 09:37:40|138.54|136.24|138.62|136.32|138.64|136.34|138.54|136.24|9
1652780270000|2022-05-17 09:37:50|138.61|136.31|138.47|136.17|138.62|136.32|138.45|136.15|13
1652780280000|2022-05-17 09:38:00|138.49|136.19|138.54|136.24|138.54|136.24|138.48|136.18|6
1652780290000|2022-05-17 09:38:10|138.53|136.23|138.53|136.23|138.53|136.23|138.53|136.23|1
1652780300000|2022-05-17 09:38:20|138.54|136.24|138.54|136.24|138.54|136.24|138.54|136.24|1
1652780310000|2022-05-17 09:38:30|138.53|136.23|138.53|136.23|138.53|136.23|138.53|136.23|1
1652780320000|2022-05-17 09:38:40|138.54|136.24|138.56|136.26|138.56|136.26|138.54|136.24|3
1652780330000|2022-05-17 09:38:50|138.55|136.25|138.56|136.26|138.56|136.26|138.55|136.25|2
1652780340000|2022-05-17 09:39:00|138.55|136.25|138.56|136.26|138.56|136.26|138.55|136.25|2
1652780350000|2022-05-17 09:39:10|138.55|136.25|138.48|136.18|138.56|136.26|138.45|136.15|7
1652780360000|2022-05-17 09:39:20|138.45|136.15|138.54|136.24|138.54|136.24|138.45|136.15|4
1652780370000|2022-05-17 09:39:30|138.53|136.23|138.53|136.23|138.53|136.23|138.53|136.23|1
1652780380000|2022-05-17 09:39:40|138.5|136.2|138.49|136.19|138.5|136.2|138.48|136.18|3
1652780390000|2022-05-17 09:39:50|138.48|136.18|138.48|136.18|138.48|136.18|138.48|136.18|1
1652780410000|2022-05-17 09:40:10|138.47|136.17|138.41|136.11|138.47|136.17|138.41|136.11|8
1652780420000|2022-05-17 09:40:20|138.4|136.1|138.4|136.1|138.4|136.1|138.4|136.1|1
1652780430000|2022-05-17 09:40:30|138.39|136.09|138.29|135.99|138.43|136.13|138.29|135.99|8
1652780440000|2022-05-17 09:40:40|138.28|135.98|138.33|136.03|138.38|136.08|138.28|135.98|6
1652780460000|2022-05-17 09:41:00|138.34|136.04|138.35|136.05|138.35|136.05|138.34|136.04|2
1652780470000|2022-05-17 09:41:10|138.37|136.07|138.39|136.09|138.39|136.09|138.36|136.06|4
1652780480000|2022-05-17 09:41:20|138.4|136.1|138.56|136.26|138.56|136.26|138.4|136.1|11
1652780500000|2022-05-17 09:41:40|138.57|136.27|138.49|136.19|138.57|136.27|138.47|136.17|5
1652780530000|2022-05-17 09:42:10|138.5|136.2|138.5|136.2|138.5|136.2|138.5|136.2|1
1652780540000|2022-05-17 09:42:20|138.49|136.19|138.54|136.24|138.55|136.25|138.49|136.19|3
1652780550000|2022-05-17 09:42:30|138.55|136.25|138.54|136.24|138.55|136.25|138.54|136.24|2
1652780570000|2022-05-17 09:42:50|138.53|136.23|138.53|136.23|138.53|136.23|138.53|136.23|1
1652780590000|2022-05-17 09:43:10|138.51|136.21|138.5|136.2|138.51|136.21|138.49|136.19|5
1652780600000|2022-05-17 09:43:20|138.51|136.21|138.5|136.2|138.51|136.21|138.5|136.2|2
1652780630000|2022-05-17 09:43:50|138.48|136.18|138.47|136.17|138.48|136.18|138.47|136.17|2
1652780650000|2022-05-17 09:44:10|138.48|136.18|138.48|136.18|138.48|136.18|138.48|136.18|1
1652780660000|2022-05-17 09:44:20|138.49|136.19|138.57|136.27|138.57|136.27|138.49|136.19|2
1652780670000|2022-05-17 09:44:30|138.58|136.28|138.65|136.35|138.65|136.35|138.58|136.28|5
1652780680000|2022-05-17 09:44:40|138.66|136.36|138.66|136.36|138.66|136.36|138.66|136.36|1
1652780690000|2022-05-17 09:44:50|138.67|136.37|138.64|136.34|138.67|136.37|138.64|136.34|5
1652780700000|2022-05-17 09:45:00|138.6|136.3|138.52|136.22|138.6|136.3|138.5|136.2|7
1652780710000|2022-05-17 09:45:10|138.53|136.23|138.54|136.24|138.54|136.24|138.53|136.23|2
1652780720000|2022-05-17 09:45:20|138.6|136.3|138.61|136.31|138.61|136.31|138.6|136.3|2
1652780730000|2022-05-17 09:45:30|138.62|136.32|138.67|136.37|138.67|136.37|138.62|136.32|2
1652780740000|2022-05-17 09:45:40|138.66|136.36|138.65|136.35|138.66|136.36|138.65|136.35|4
1652780760000|2022-05-17 09:46:00|138.64|136.34|138.66|136.36|138.66|136.36|138.64|136.34|2
1652780820000|2022-05-17 09:47:00|138.65|136.35|138.65|136.35|138.65|136.35|138.65|136.35|1
1652780830000|2022-05-17 09:47:10|138.66|136.36|138.67|136.37|138.67|136.37|138.66|136.36|2
1652780860000|2022-05-17 09:47:40|138.65|136.35|138.53|136.23|138.65|136.35|138.53|136.23|4
1652780870000|2022-05-17 09:47:50|138.54|136.24|138.53|136.23|138.54|136.24|138.53|136.23|2
1652780880000|2022-05-17 09:48:00|138.54|136.24|138.61|136.31|138.61|136.31|138.54|136.24|4
1652780890000|2022-05-17 09:48:10|138.6|136.3|138.57|136.27|138.6|136.3|138.56|136.26|4
1652780900000|2022-05-17 09:48:20|138.59|136.29|138.56|136.26|138.62|136.32|138.56|136.26|6
1652780910000|2022-05-17 09:48:30|138.57|136.27|138.46|136.16|138.57|136.27|138.46|136.16|8
1652780920000|2022-05-17 09:48:40|138.47|136.17|138.46|136.16|138.47|136.17|138.46|136.16|2
1652780940000|2022-05-17 09:49:00|138.45|136.15|138.46|136.16|138.46|136.16|138.45|136.15|2
1652780950000|2022-05-17 09:49:10|138.45|136.15|138.43|136.13|138.45|136.15|138.43|136.13|2
1652780960000|2022-05-17 09:49:20|138.42|136.12|138.36|136.06|138.42|136.12|138.36|136.06|4
1652780970000|2022-05-17 09:49:30|138.35|136.05|138.3|136|138.35|136.05|138.3|136|2
1652780980000|2022-05-17 09:49:40|138.29|135.99|138.16|135.86|138.29|135.99|138.16|135.86|7
1652780990000|2022-05-17 09:49:50|138.15|135.85|138.15|135.85|138.15|135.85|138.15|135.85|1
1652781000000|2022-05-17 09:50:00|138.17|135.87|138.14|135.84|138.17|135.87|138.08|135.78|11
1652781010000|2022-05-17 09:50:10|138.16|135.86|138.29|135.99|138.29|135.99|138.16|135.86|6
1652781020000|2022-05-17 09:50:20|138.23|135.93|138.09|135.79|138.27|135.97|138.05|135.75|12
1652781030000|2022-05-17 09:50:30|138.08|135.78|138.06|135.76|138.08|135.78|137.98|135.68|11
1652781040000|2022-05-17 09:50:40|138.04|135.74|138.03|135.73|138.04|135.74|138.03|135.73|2
1652781060000|2022-05-17 09:51:00|138|135.7|137.97|135.67|138|135.7|137.97|135.67|3
1652781070000|2022-05-17 09:51:10|137.95|135.65|137.95|135.65|137.97|135.67|137.91|135.61|10
1652781080000|2022-05-17 09:51:20|137.92|135.62|137.94|135.64|137.94|135.64|137.92|135.62|3
1652781100000|2022-05-17 09:51:40|137.95|135.65|137.97|135.67|137.97|135.67|137.95|135.65|3
1652781110000|2022-05-17 09:51:50|137.98|135.68|137.98|135.68|137.98|135.68|137.98|135.68|1
1652781120000|2022-05-17 09:52:00|137.97|135.67|137.97|135.67|137.97|135.67|137.97|135.67|1
1652781130000|2022-05-17 09:52:10|137.98|135.68|137.98|135.68|137.98|135.68|137.98|135.68|1
1652781140000|2022-05-17 09:52:20|137.97|135.67|137.97|135.67|137.97|135.67|137.97|135.67|1
1652781200000|2022-05-17 09:53:20|137.98|135.68|138.07|135.77|138.07|135.77|137.98|135.68|9
1652781210000|2022-05-17 09:53:30|138.06|135.76|138.08|135.78|138.08|135.78|138.06|135.76|3
1652781230000|2022-05-17 09:53:50|138.07|135.77|138.08|135.78|138.08|135.78|138.07|135.77|2
1652781240000|2022-05-17 09:54:00|138.07|135.77|138.06|135.76|138.07|135.77|138.06|135.76|2
1652781250000|2022-05-17 09:54:10|138.07|135.77|138.07|135.77|138.07|135.77|138.07|135.77|1
1652781270000|2022-05-17 09:54:30|138.06|135.76|138.03|135.73|138.06|135.76|138.01|135.71|5
1652781280000|2022-05-17 09:54:40|138.04|135.74|138.04|135.74|138.04|135.74|138.04|135.74|1
1652781290000|2022-05-17 09:54:50|138.05|135.75|138.05|135.75|138.05|135.75|138.05|135.75|1
1652781300000|2022-05-17 09:55:00|138.06|135.76|138.05|135.75|138.06|135.76|138.05|135.75|2
1652781310000|2022-05-17 09:55:10|138.06|135.76|138.07|135.77|138.07|135.77|138.06|135.76|2
1652781360000|2022-05-17 09:56:00|138.08|135.78|138.15|135.85|138.15|135.85|138.08|135.78|6
1652781370000|2022-05-17 09:56:10|138.14|135.84|138.13|135.83|138.15|135.85|138.07|135.77|9
1652781380000|2022-05-17 09:56:20|138.14|135.84|138.15|135.85|138.15|135.85|138.14|135.84|2
1652781400000|2022-05-17 09:56:40|138.14|135.84|138.08|135.78|138.15|135.85|138.08|135.78|5
1652781410000|2022-05-17 09:56:50|138.09|135.79|138.12|135.82|138.12|135.82|138.09|135.79|4
1652781420000|2022-05-17 09:57:00|138.14|135.84|138.15|135.85|138.15|135.85|138.14|135.84|2
1652781430000|2022-05-17 09:57:10|138.14|135.84|138.02|135.72|138.14|135.84|138.02|135.72|5
1652781440000|2022-05-17 09:57:20|138.03|135.73|138.03|135.73|138.03|135.73|138.03|135.73|1
1652781450000|2022-05-17 09:57:30|138.01|135.71|138.01|135.71|138.01|135.71|138|135.7|3
1652781460000|2022-05-17 09:57:40|138|135.7|137.94|135.64|138|135.7|137.93|135.63|5
1652781470000|2022-05-17 09:57:50|137.95|135.65|138.02|135.72|138.02|135.72|137.95|135.65|6
1652781480000|2022-05-17 09:58:00|137.95|135.65|137.93|135.63|137.95|135.65|137.93|135.63|2
1652781490000|2022-05-17 09:58:10|137.97|135.67|137.99|135.69|137.99|135.69|137.97|135.67|3
1652781500000|2022-05-17 09:58:20|138|135.7|138.08|135.78|138.08|135.78|138|135.7|5
1652781510000|2022-05-17 09:58:30|138.1|135.8|138.14|135.84|138.14|135.84|138.1|135.8|6
1652781520000|2022-05-17 09:58:40|138.15|135.85|138.15|135.85|138.15|135.85|138.15|135.85|1
1652781530000|2022-05-17 09:58:50|138.16|135.86|138.17|135.87|138.17|135.87|138.16|135.86|2
1652781540000|2022-05-17 09:59:00|138.1|135.8|138.08|135.78|138.14|135.84|138.07|135.77|6
1652781550000|2022-05-17 09:59:10|138.06|135.76|138.02|135.72|138.08|135.78|138|135.7|7
1652781560000|2022-05-17 09:59:20|138.06|135.76|138.08|135.78|138.08|135.78|138.06|135.76|3
1652781570000|2022-05-17 09:59:30|138.09|135.79|138.13|135.83|138.13|135.83|138.09|135.79|5
1652781600000|2022-05-17 10:00:00|138.15|135.85|138.13|135.83|138.17|135.87|138.12|135.82|7
1652781610000|2022-05-17 10:00:10|138.12|135.82|138.11|135.81|138.13|135.83|138.09|135.79|4
1652781620000|2022-05-17 10:00:20|138.12|135.82|138.27|135.97|138.27|135.97|138.12|135.82|8
1652781630000|2022-05-17 10:00:30|138.26|135.96|138.25|135.95|138.26|135.96|138.25|135.95|6
1652781640000|2022-05-17 10:00:40|138.24|135.94|138.24|135.94|138.25|135.95|138.21|135.91|4
1652781660000|2022-05-17 10:01:00|138.25|135.95|138.25|135.95|138.25|135.95|138.25|135.95|1
1652781680000|2022-05-17 10:01:20|138.26|135.96|138.26|135.96|138.26|135.96|138.26|135.96|1
1652781690000|2022-05-17 10:01:30|138.25|135.95|138.24|135.94|138.25|135.95|138.24|135.94|2
1652781700000|2022-05-17 10:01:40|138.22|135.92|138.14|135.84|138.22|135.92|138.14|135.84|4
1652781710000|2022-05-17 10:01:50|138.15|135.85|138.22|135.92|138.22|135.92|138.15|135.85|7
1652781720000|2022-05-17 10:02:00|138.23|135.93|138.28|135.98|138.29|135.99|138.23|135.93|7
1652781730000|2022-05-17 10:02:10|138.25|135.95|138.24|135.94|138.25|135.95|138.23|135.93|5
1652781740000|2022-05-17 10:02:20|138.23|135.93|138.23|135.93|138.23|135.93|138.23|135.93|1
1652781760000|2022-05-17 10:02:40|138.24|135.94|138.24|135.94|138.24|135.94|138.24|135.94|1
1652781770000|2022-05-17 10:02:50|138.27|135.97|138.39|136.09|138.39|136.09|138.27|135.97|6
1652781780000|2022-05-17 10:03:00|138.4|136.1|138.41|136.11|138.41|136.11|138.4|136.1|2
1652781790000|2022-05-17 10:03:10|138.4|136.1|138.36|136.06|138.4|136.1|138.36|136.06|4
1652781800000|2022-05-17 10:03:20|138.35|136.05|138.33|136.03|138.35|136.05|138.3|136|6
1652781810000|2022-05-17 10:03:30|138.34|136.04|138.34|136.04|138.34|136.04|138.34|136.04|1
1652781820000|2022-05-17 10:03:40|138.32|136.02|138.32|136.02|138.32|136.02|138.32|136.02|1
1652781840000|2022-05-17 10:04:00|138.3|136|138.27|135.97|138.3|136|138.27|135.97|2
1652781850000|2022-05-17 10:04:10|138.28|135.98|138.32|136.02|138.32|136.02|138.28|135.98|3
1652781860000|2022-05-17 10:04:20|138.31|136.01|138.26|135.96|138.31|136.01|138.26|135.96|5
1652781880000|2022-05-17 10:04:40|138.27|135.97|138.27|135.97|138.27|135.97|138.27|135.97|1
1652781890000|2022-05-17 10:04:50|138.26|135.96|138.17|135.87|138.26|135.96|138.16|135.86|9
1652781900000|2022-05-17 10:05:00|138.19|135.89|138.19|135.89|138.19|135.89|138.18|135.88|3
1652781910000|2022-05-17 10:05:10|138.2|135.9|138.3|136|138.3|136|138.2|135.9|8
1652781920000|2022-05-17 10:05:20|138.29|135.99|138.3|136|138.3|136|138.29|135.99|2
1652781930000|2022-05-17 10:05:30|138.29|135.99|138.26|135.96|138.29|135.99|138.26|135.96|3
1652781940000|2022-05-17 10:05:40|138.31|136.01|138.32|136.02|138.32|136.02|138.31|136.01|2
1652781960000|2022-05-17 10:06:00|138.33|136.03|138.33|136.03|138.34|136.04|138.33|136.03|3
1652781990000|2022-05-17 10:06:30|138.32|136.02|138.23|135.93|138.32|136.02|138.23|135.93|5
1652782010000|2022-05-17 10:06:50|138.24|135.94|138.24|135.94|138.24|135.94|138.24|135.94|1
1652782020000|2022-05-17 10:07:00|138.23|135.93|138.23|135.93|138.23|135.93|138.23|135.93|1
1652782030000|2022-05-17 10:07:10|138.24|135.94|138.24|135.94|138.24|135.94|138.24|135.94|1
1652782050000|2022-05-17 10:07:30|138.25|135.95|138.26|135.96|138.27|135.97|138.25|135.95|4
1652782060000|2022-05-17 10:07:40|138.37|136.07|138.21|135.91|138.39|136.09|138.21|135.91|16
1652782070000|2022-05-17 10:07:50|138.2|135.9|138.21|135.91|138.25|135.95|138.19|135.89|9
1652782080000|2022-05-17 10:08:00|138.23|135.93|138.24|135.94|138.27|135.97|138.23|135.93|10
1652782090000|2022-05-17 10:08:10|138.25|135.95|138.26|135.96|138.27|135.97|138.25|135.95|3
1652782100000|2022-05-17 10:08:20|138.27|135.97|138.25|135.95|138.27|135.97|138.25|135.95|2
1652782110000|2022-05-17 10:08:30|138.26|135.96|138.33|136.03|138.33|136.03|138.26|135.96|6
1652782120000|2022-05-17 10:08:40|138.35|136.05|138.37|136.07|138.37|136.07|138.35|136.05|2
1652782130000|2022-05-17 10:08:50|138.38|136.08|138.37|136.07|138.38|136.08|138.37|136.07|6
1652782140000|2022-05-17 10:09:00|138.41|136.11|138.38|136.08|138.41|136.11|138.38|136.08|2
1652782170000|2022-05-17 10:09:30|138.36|136.06|138.33|136.03|138.36|136.06|138.3|136|4
1652782190000|2022-05-17 10:09:50|138.34|136.04|138.32|136.02|138.36|136.06|138.32|136.02|5
1652782200000|2022-05-17 10:10:00|138.33|136.03|138.32|136.02|138.34|136.04|138.32|136.02|4
1652782210000|2022-05-17 10:10:10|138.33|136.03|138.33|136.03|138.33|136.03|138.33|136.03|1
1652782230000|2022-05-17 10:10:30|138.32|136.02|138.25|135.95|138.32|136.02|138.25|135.95|6
1652782240000|2022-05-17 10:10:40|138.21|135.91|138.24|135.94|138.24|135.94|138.21|135.91|3
1652782260000|2022-05-17 10:11:00|138.23|135.93|138.19|135.89|138.23|135.93|138.19|135.89|4
1652782270000|2022-05-17 10:11:10|138.2|135.9|138.2|135.9|138.2|135.9|138.2|135.9|1
1652782280000|2022-05-17 10:11:20|138.21|135.91|138.23|135.93|138.23|135.93|138.21|135.91|3
1652782290000|2022-05-17 10:11:30|138.24|135.94|138.24|135.94|138.24|135.94|138.24|135.94|1
1652782300000|2022-05-17 10:11:40|138.23|135.93|138.21|135.91|138.23|135.93|138.21|135.91|2
1652782320000|2022-05-17 10:12:00|138.2|135.9|138.18|135.88|138.2|135.9|138.18|135.88|3
1652782330000|2022-05-17 10:12:10|138.17|135.87|138.17|135.87|138.17|135.87|138.17|135.87|1
1652782340000|2022-05-17 10:12:20|138.16|135.86|138|135.7|138.16|135.86|138|135.7|6
1652782350000|2022-05-17 10:12:30|138.01|135.71|138|135.7|138.01|135.71|138|135.7|4
1652782370000|2022-05-17 10:12:50|137.99|135.69|137.93|135.63|137.99|135.69|137.93|135.63|7
1652782380000|2022-05-17 10:13:00|137.92|135.62|137.99|135.69|137.99|135.69|137.92|135.62|2
1652782390000|2022-05-17 10:13:10|137.98|135.68|138|135.7|138.01|135.71|137.98|135.68|5
1652782400000|2022-05-17 10:13:20|138.01|135.71|137.99|135.69|138.01|135.71|137.99|135.69|5
1652782410000|2022-05-17 10:13:30|138|135.7|138.26|135.96|138.26|135.96|138|135.7|15
1652782420000|2022-05-17 10:13:40|138.25|135.95|138.36|136.06|138.37|136.07|138.2|135.9|8
1652782430000|2022-05-17 10:13:50|138.37|136.07|138.5|136.2|138.53|136.23|138.37|136.07|8
1652782440000|2022-05-17 10:14:00|138.59|136.29|138.63|136.33|138.65|136.35|138.59|136.29|6
1652782450000|2022-05-17 10:14:10|138.64|136.34|138.43|136.13|138.64|136.34|138.38|136.08|11
1652782460000|2022-05-17 10:14:20|138.42|136.12|138.37|136.07|138.46|136.16|138.37|136.07|8
1652782470000|2022-05-17 10:14:30|138.36|136.06|138.37|136.07|138.37|136.07|138.36|136.06|2
1652782490000|2022-05-17 10:14:50|138.4|136.1|138.4|136.1|138.41|136.11|138.4|136.1|3
1652782500000|2022-05-17 10:15:00|138.39|136.09|138.39|136.09|138.39|136.09|138.39|136.09|1
1652782530000|2022-05-17 10:15:30|138.38|136.08|138.3|136|138.38|136.08|138.3|136|6
1652782540000|2022-05-17 10:15:40|138.29|135.99|138.24|135.94|138.29|135.99|138.24|135.94|4
1652782560000|2022-05-17 10:16:00|138.23|135.93|138.17|135.87|138.23|135.93|138.17|135.87|6
1652782580000|2022-05-17 10:16:20|138.16|135.86|138.16|135.86|138.16|135.86|138.16|135.86|1
1652782590000|2022-05-17 10:16:30|138.15|135.85|138.04|135.74|138.15|135.85|138.04|135.74|6
1652782600000|2022-05-17 10:16:40|138.03|135.73|138.03|135.73|138.03|135.73|138.03|135.73|1
1652782610000|2022-05-17 10:16:50|138.06|135.76|138.03|135.73|138.06|135.76|138.03|135.73|4
1652782620000|2022-05-17 10:17:00|138|135.7|137.99|135.69|138|135.7|137.99|135.69|4
1652782650000|2022-05-17 10:17:30|138.04|135.74|137.99|135.69|138.1|135.8|137.99|135.69|11
1652782660000|2022-05-17 10:17:40|138|135.7|138.03|135.73|138.04|135.74|137.95|135.65|8
1652782670000|2022-05-17 10:17:50|138.04|135.74|137.94|135.64|138.04|135.74|137.94|135.64|5
1652782680000|2022-05-17 10:18:00|137.95|135.65|138.03|135.73|138.03|135.73|137.95|135.65|7
1652782690000|2022-05-17 10:18:10|138.07|135.77|138.08|135.78|138.08|135.78|138.07|135.77|4
1652782700000|2022-05-17 10:18:20|138.09|135.79|138.12|135.82|138.12|135.82|138.09|135.79|3
1652782710000|2022-05-17 10:18:30|138.13|135.83|138.14|135.84|138.14|135.84|138.13|135.83|2
1652782720000|2022-05-17 10:18:40|138.12|135.82|138.09|135.79|138.12|135.82|138.06|135.76|6
1652782730000|2022-05-17 10:18:50|138.08|135.78|138.09|135.79|138.09|135.79|138.08|135.78|2
1652782740000|2022-05-17 10:19:00|138.08|135.78|138.05|135.75|138.09|135.79|138.04|135.74|6
1652782760000|2022-05-17 10:19:20|138.09|135.79|138.12|135.82|138.12|135.82|138.09|135.79|4
1652782780000|2022-05-17 10:19:40|138.2|135.9|138.18|135.88|138.22|135.92|138.18|135.88|7
1652782790000|2022-05-17 10:19:50|138.17|135.87|138.17|135.87|138.17|135.87|138.17|135.87|1
1652782800000|2022-05-17 10:20:00|138.16|135.86|138.16|135.86|138.16|135.86|138.13|135.83|5
1652782820000|2022-05-17 10:20:20|138.17|135.87|138.17|135.87|138.17|135.87|138.17|135.87|1
1652782840000|2022-05-17 10:20:40|138.2|135.9|138.23|135.93|138.23|135.93|138.2|135.9|4
1652782850000|2022-05-17 10:20:50|138.22|135.92|138.23|135.93|138.23|135.93|138.22|135.92|2
1652782860000|2022-05-17 10:21:00|138.22|135.92|138.25|135.95|138.25|135.95|138.22|135.92|5
1652782870000|2022-05-17 10:21:10|138.28|135.98|138.3|136|138.31|136.01|138.28|135.98|5
1652782880000|2022-05-17 10:21:20|138.31|136.01|138.31|136.01|138.31|136.01|138.31|136.01|1
1652782900000|2022-05-17 10:21:40|138.3|136|138.24|135.94|138.3|136|138.24|135.94|3
1652782930000|2022-05-17 10:22:10|138.25|135.95|138.29|135.99|138.29|135.99|138.25|135.95|4
1652782940000|2022-05-17 10:22:20|138.28|135.98|138.3|136|138.31|136.01|138.28|135.98|4
1652782960000|2022-05-17 10:22:40|138.25|135.95|138.25|135.95|138.27|135.97|138.23|135.93|6
1652782980000|2022-05-17 10:23:00|138.27|135.97|138.26|135.96|138.27|135.97|138.26|135.96|2
1652782990000|2022-05-17 10:23:10|138.27|135.97|138.3|136|138.3|136|138.27|135.97|2
1652783050000|2022-05-17 10:24:10|138.35|136.05|138.34|136.04|138.35|136.05|138.34|136.04|2
1652783060000|2022-05-17 10:24:20|138.36|136.06|138.35|136.05|138.37|136.07|138.35|136.05|4
1652783070000|2022-05-17 10:24:30|138.34|136.04|138.31|136.01|138.34|136.04|138.31|136.01|2
1652783080000|2022-05-17 10:24:40|138.34|136.04|138.35|136.05|138.36|136.06|138.34|136.04|3
1652783090000|2022-05-17 10:24:50|138.36|136.06|138.37|136.07|138.37|136.07|138.36|136.06|2
1652783110000|2022-05-17 10:25:10|138.38|136.08|138.45|136.15|138.45|136.15|138.38|136.08|5
1652783140000|2022-05-17 10:25:40|138.46|136.16|138.46|136.16|138.46|136.16|138.46|136.16|1
1652783220000|2022-05-17 10:27:00|138.47|136.17|138.47|136.17|138.47|136.17|138.47|136.17|1
1652783240000|2022-05-17 10:27:20|138.46|136.16|138.41|136.11|138.46|136.16|138.41|136.11|3
1652783260000|2022-05-17 10:27:40|138.42|136.12|138.5|136.2|138.5|136.2|138.42|136.12|6
1652783270000|2022-05-17 10:27:50|138.51|136.21|138.51|136.21|138.51|136.21|138.51|136.21|1
1652783280000|2022-05-17 10:28:00|138.52|136.22|138.52|136.22|138.52|136.22|138.52|136.22|1
1652783290000|2022-05-17 10:28:10|138.51|136.21|138.51|136.21|138.51|136.21|138.51|136.21|1
1652783300000|2022-05-17 10:28:20|138.52|136.22|138.52|136.22|138.53|136.23|138.52|136.22|3
1652783350000|2022-05-17 10:29:10|138.53|136.23|138.56|136.26|138.57|136.27|138.53|136.23|3
1652783360000|2022-05-17 10:29:20|138.57|136.27|138.59|136.29|138.59|136.29|138.57|136.27|2
1652783370000|2022-05-17 10:29:30|138.62|136.32|138.63|136.33|138.63|136.33|138.62|136.32|2
1652783390000|2022-05-17 10:29:50|138.64|136.34|138.64|136.34|138.64|136.34|138.64|136.34|1
1652783410000|2022-05-17 10:30:10|138.68|136.38|138.66|136.36|138.68|136.38|138.66|136.36|2
1652783420000|2022-05-17 10:30:20|138.65|136.35|138.65|136.35|138.65|136.35|138.65|136.35|1
1652783430000|2022-05-17 10:30:30|138.66|136.36|138.73|136.43|138.73|136.43|138.66|136.36|5
1652783440000|2022-05-17 10:30:40|138.75|136.45|138.75|136.45|138.75|136.45|138.74|136.44|3
1652783470000|2022-05-17 10:31:10|138.74|136.44|138.74|136.44|138.74|136.44|138.74|136.44|1
1652783480000|2022-05-17 10:31:20|138.73|136.43|138.74|136.44|138.74|136.44|138.73|136.43|2
1652783490000|2022-05-17 10:31:30|138.73|136.43|138.74|136.44|138.74|136.44|138.73|136.43|4
1652783500000|2022-05-17 10:31:40|138.73|136.43|138.73|136.43|138.73|136.43|138.73|136.43|1
1652783510000|2022-05-17 10:31:50|138.72|136.42|138.63|136.33|138.72|136.42|138.63|136.33|8
1652783520000|2022-05-17 10:32:00|138.61|136.31|138.58|136.28|138.61|136.31|138.58|136.28|3
1652783530000|2022-05-17 10:32:10|138.57|136.27|138.55|136.25|138.57|136.27|138.54|136.24|5
1652783550000|2022-05-17 10:32:30|138.61|136.31|138.54|136.24|138.61|136.31|138.54|136.24|6
1652783560000|2022-05-17 10:32:40|138.52|136.22|138.52|136.22|138.52|136.22|138.51|136.21|3
1652783590000|2022-05-17 10:33:10|138.51|136.21|138.51|136.21|138.51|136.21|138.51|136.21|1
1652783600000|2022-05-17 10:33:20|138.52|136.22|138.54|136.24|138.54|136.24|138.52|136.22|3
1652783610000|2022-05-17 10:33:30|138.53|136.23|138.52|136.22|138.53|136.23|138.52|136.22|2
1652783630000|2022-05-17 10:33:50|138.53|136.23|138.54|136.24|138.54|136.24|138.53|136.23|2
1652783640000|2022-05-17 10:34:00|138.53|136.23|138.53|136.23|138.53|136.23|138.53|136.23|1
1652783810000|2022-05-17 10:36:50|138.52|136.22|138.42|136.12|138.52|136.22|138.42|136.12|4
1652783830000|2022-05-17 10:37:10|138.41|136.11|138.41|136.11|138.41|136.11|138.41|136.11|1
1652783860000|2022-05-17 10:37:40|138.42|136.12|138.43|136.13|138.43|136.13|138.42|136.12|2
1652783870000|2022-05-17 10:37:50|138.46|136.16|138.46|136.16|138.46|136.16|138.45|136.15|3
1652783880000|2022-05-17 10:38:00|138.48|136.18|138.52|136.22|138.52|136.22|138.48|136.18|3
1652783890000|2022-05-17 10:38:10|138.51|136.21|138.52|136.22|138.52|136.22|138.51|136.21|2
1652783900000|2022-05-17 10:38:20|138.53|136.23|138.53|136.23|138.53|136.23|138.53|136.23|1
1652783910000|2022-05-17 10:38:30|138.58|136.28|138.61|136.31|138.61|136.31|138.58|136.28|4
1652783940000|2022-05-17 10:39:00|138.59|136.29|138.51|136.21|138.59|136.29|138.51|136.21|4
1652783950000|2022-05-17 10:39:10|138.5|136.2|138.6|136.3|138.6|136.3|138.5|136.2|5
1652783960000|2022-05-17 10:39:20|138.61|136.31|138.58|136.28|138.61|136.31|138.58|136.28|3
1652783970000|2022-05-17 10:39:30|138.54|136.24|138.45|136.15|138.54|136.24|138.45|136.15|8
1652783980000|2022-05-17 10:39:40|138.46|136.16|138.42|136.12|138.46|136.16|138.42|136.12|5
1652783990000|2022-05-17 10:39:50|138.39|136.09|138.35|136.05|138.4|136.1|138.35|136.05|5
1652784000000|2022-05-17 10:40:00|138.34|136.04|138.34|136.04|138.34|136.04|138.34|136.04|1
1652784010000|2022-05-17 10:40:10|138.35|136.05|138.37|136.07|138.37|136.07|138.35|136.05|2
1652784020000|2022-05-17 10:40:20|138.35|136.05|138.27|135.97|138.35|136.05|138.27|135.97|6
1652784030000|2022-05-17 10:40:30|138.26|135.96|138.24|135.94|138.26|135.96|138.24|135.94|2
1652784040000|2022-05-17 10:40:40|138.23|135.93|138.22|135.92|138.23|135.93|138.2|135.9|6
1652784050000|2022-05-17 10:40:50|138.23|135.93|138.25|135.95|138.28|135.98|138.23|135.93|4
1652784060000|2022-05-17 10:41:00|138.24|135.94|138.23|135.93|138.24|135.94|138.23|135.93|2
1652784070000|2022-05-17 10:41:10|138.22|135.92|138.21|135.91|138.22|135.92|138.2|135.9|3
1652784090000|2022-05-17 10:41:30|138.22|135.92|138.29|135.99|138.29|135.99|138.22|135.92|6
1652784100000|2022-05-17 10:41:40|138.3|136|138.35|136.05|138.36|136.06|138.3|136|3
1652784110000|2022-05-17 10:41:50|138.34|136.04|138.29|135.99|138.34|136.04|138.29|135.99|6
1652784130000|2022-05-17 10:42:10|138.33|136.03|138.36|136.06|138.36|136.06|138.33|136.03|3
1652784140000|2022-05-17 10:42:20|138.35|136.05|138.35|136.05|138.35|136.05|138.35|136.05|1
1652784160000|2022-05-17 10:42:40|138.34|136.04|138.34|136.04|138.34|136.04|138.34|136.04|1
1652784170000|2022-05-17 10:42:50|138.35|136.05|138.35|136.05|138.35|136.05|138.35|136.05|1
1652784180000|2022-05-17 10:43:00|138.34|136.04|138.31|136.01|138.34|136.04|138.31|136.01|2
1652784200000|2022-05-17 10:43:20|138.32|136.02|138.36|136.06|138.36|136.06|138.32|136.02|3
1652784220000|2022-05-17 10:43:40|138.37|136.07|138.37|136.07|138.37|136.07|138.37|136.07|1
1652784230000|2022-05-17 10:43:50|138.35|136.05|138.35|136.05|138.35|136.05|138.35|136.05|1
1652784240000|2022-05-17 10:44:00|138.34|136.04|138.31|136.01|138.34|136.04|138.31|136.01|2
1652784250000|2022-05-17 10:44:10|138.29|135.99|138.3|136|138.3|136|138.29|135.99|2
1652784270000|2022-05-17 10:44:30|138.31|136.01|138.35|136.05|138.35|136.05|138.31|136.01|2
1652784290000|2022-05-17 10:44:50|138.34|136.04|138.3|136|138.34|136.04|138.3|136|4
1652784300000|2022-05-17 10:45:00|138.31|136.01|138.36|136.06|138.36|136.06|138.31|136.01|2
1652784310000|2022-05-17 10:45:10|138.37|136.07|138.39|136.09|138.39|136.09|138.37|136.07|3
1652784320000|2022-05-17 10:45:20|138.4|136.1|138.48|136.18|138.48|136.18|138.4|136.1|6
1652784330000|2022-05-17 10:45:30|138.49|136.19|138.48|136.18|138.49|136.19|138.48|136.18|4
1652784340000|2022-05-17 10:45:40|138.49|136.19|138.49|136.19|138.49|136.19|138.48|136.18|5
1652784350000|2022-05-17 10:45:50|138.47|136.17|138.39|136.09|138.47|136.17|138.39|136.09|4
1652784360000|2022-05-17 10:46:00|138.4|136.1|138.45|136.15|138.45|136.15|138.4|136.1|4
1652784370000|2022-05-17 10:46:10|138.44|136.14|138.4|136.1|138.44|136.14|138.39|136.09|5
1652784390000|2022-05-17 10:46:30|138.41|136.11|138.41|136.11|138.41|136.11|138.41|136.11|1
1652784410000|2022-05-17 10:46:50|138.37|136.07|138.34|136.04|138.37|136.07|138.33|136.03|4
1652784420000|2022-05-17 10:47:00|138.35|136.05|138.35|136.05|138.35|136.05|138.35|136.05|1
1652784430000|2022-05-17 10:47:10|138.34|136.04|138.34|136.04|138.35|136.05|138.34|136.04|5
1652784440000|2022-05-17 10:47:20|138.31|136.01|138.31|136.01|138.31|136.01|138.31|136.01|1
1652784450000|2022-05-17 10:47:30|138.33|136.03|138.33|136.03|138.33|136.03|138.33|136.03|1
1652784460000|2022-05-17 10:47:40|138.35|136.05|138.35|136.05|138.35|136.05|138.35|136.05|1
1652784470000|2022-05-17 10:47:50|138.34|136.04|138.33|136.03|138.34|136.04|138.33|136.03|2
1652784480000|2022-05-17 10:48:00|138.31|136.01|138.33|136.03|138.33|136.03|138.31|136.01|3
1652784490000|2022-05-17 10:48:10|138.34|136.04|138.35|136.05|138.35|136.05|138.34|136.04|2
1652784540000|2022-05-17 10:49:00|138.43|136.13|138.44|136.14|138.44|136.14|138.43|136.13|2
1652784550000|2022-05-17 10:49:10|138.45|136.15|138.46|136.16|138.46|136.16|138.45|136.15|2
1652784590000|2022-05-17 10:49:50|138.48|136.18|138.56|136.26|138.56|136.26|138.48|136.18|6
1652784600000|2022-05-17 10:50:00|138.58|136.28|138.64|136.34|138.64|136.34|138.58|136.28|5
1652784610000|2022-05-17 10:50:10|138.65|136.35|138.65|136.35|138.65|136.35|138.65|136.35|1
1652784620000|2022-05-17 10:50:20|138.66|136.36|138.73|136.43|138.74|136.44|138.66|136.36|5
1652784630000|2022-05-17 10:50:30|138.71|136.41|138.72|136.42|138.72|136.42|138.71|136.41|2
1652784640000|2022-05-17 10:50:40|138.73|136.43|138.73|136.43|138.73|136.43|138.73|136.43|1
1652784670000|2022-05-17 10:51:10|138.74|136.44|138.74|136.44|138.74|136.44|138.74|136.44|1
1652784680000|2022-05-17 10:51:20|138.79|136.49|138.77|136.47|138.79|136.49|138.77|136.47|3
1652784690000|2022-05-17 10:51:30|138.76|136.46|138.76|136.46|138.76|136.46|138.76|136.46|1
1652784770000|2022-05-17 10:52:50|138.71|136.41|138.72|136.42|138.72|136.42|138.68|136.38|4
1652784780000|2022-05-17 10:53:00|138.73|136.43|138.75|136.45|138.75|136.45|138.73|136.43|3
1652784820000|2022-05-17 10:53:40|138.77|136.47|138.78|136.48|138.78|136.48|138.77|136.47|2
1652784830000|2022-05-17 10:53:50|138.77|136.47|138.77|136.47|138.77|136.47|138.77|136.47|1
1652784840000|2022-05-17 10:54:00|138.76|136.46|138.76|136.46|138.76|136.46|138.76|136.46|1
1652784850000|2022-05-17 10:54:10|138.75|136.45|138.73|136.43|138.75|136.45|138.73|136.43|3
1652784870000|2022-05-17 10:54:30|138.71|136.41|138.67|136.37|138.71|136.41|138.67|136.37|3
1652784880000|2022-05-17 10:54:40|138.65|136.35|138.56|136.26|138.65|136.35|138.55|136.25|8
1652784890000|2022-05-17 10:54:50|138.55|136.25|138.48|136.18|138.55|136.25|138.48|136.18|5
1652784900000|2022-05-17 10:55:00|138.47|136.17|138.45|136.15|138.47|136.17|138.45|136.15|2
1652784910000|2022-05-17 10:55:10|138.46|136.16|138.54|136.24|138.54|136.24|138.46|136.16|5
1652784930000|2022-05-17 10:55:30|138.53|136.23|138.5|136.2|138.53|136.23|138.5|136.2|2
1652784940000|2022-05-17 10:55:40|138.49|136.19|138.49|136.19|138.49|136.19|138.49|136.19|1
1652784950000|2022-05-17 10:55:50|138.5|136.2|138.51|136.21|138.51|136.21|138.5|136.2|2
1652784960000|2022-05-17 10:56:00|138.53|136.23|138.52|136.22|138.53|136.23|138.52|136.22|2
1652784980000|2022-05-17 10:56:20|138.51|136.21|138.44|136.14|138.51|136.21|138.44|136.14|6
1652784990000|2022-05-17 10:56:30|138.42|136.12|138.36|136.06|138.42|136.12|138.35|136.05|5
1652785030000|2022-05-17 10:57:10|138.35|136.05|138.32|136.02|138.35|136.05|138.32|136.02|2
1652785040000|2022-05-17 10:57:20|138.31|136.01|138.31|136.01|138.31|136.01|138.31|136.01|1
1652785050000|2022-05-17 10:57:30|138.3|136|138.25|135.95|138.3|136|138.25|135.95|4
1652785060000|2022-05-17 10:57:40|138.22|135.92|138.21|135.91|138.23|135.93|138.21|135.91|3
1652785070000|2022-05-17 10:57:50|138.2|135.9|138.2|135.9|138.2|135.9|138.2|135.9|1
1652785080000|2022-05-17 10:58:00|138.21|135.91|138.26|135.96|138.26|135.96|138.2|135.9|6
1652785100000|2022-05-17 10:58:20|138.27|135.97|138.26|135.96|138.27|135.97|138.26|135.96|2
1652785130000|2022-05-17 10:58:50|138.23|135.93|138.23|135.93|138.23|135.93|138.23|135.93|1
1652785140000|2022-05-17 10:59:00|138.24|135.94|138.24|135.94|138.24|135.94|138.24|135.94|1
1652785160000|2022-05-17 10:59:20|138.23|135.93|138.22|135.92|138.23|135.93|138.22|135.92|2
1652785170000|2022-05-17 10:59:30|138.21|135.91|138.18|135.88|138.21|135.91|138.18|135.88|4
1652785180000|2022-05-17 10:59:40|138.17|135.87|138.15|135.85|138.17|135.87|138.14|135.84|7
1652785200000|2022-05-17 11:00:00|138.14|135.84|138.17|135.87|138.18|135.88|138.13|135.83|4
1652785210000|2022-05-17 11:00:10|138.16|135.86|138.17|135.87|138.17|135.87|138.16|135.86|2
1652785220000|2022-05-17 11:00:20|138.18|135.88|138.24|135.94|138.24|135.94|138.18|135.88|4
1652785230000|2022-05-17 11:00:30|138.23|135.93|138.21|135.91|138.23|135.93|138.21|135.91|2
1652785260000|2022-05-17 11:01:00|138.2|135.9|138.16|135.86|138.2|135.9|138.16|135.86|4
1652785270000|2022-05-17 11:01:10|138.17|135.87|138.17|135.87|138.18|135.88|138.15|135.85|4
1652785280000|2022-05-17 11:01:20|138.16|135.86|138.15|135.85|138.16|135.86|138.15|135.85|2
1652785290000|2022-05-17 11:01:30|138.18|135.88|138.17|135.87|138.18|135.88|138.17|135.87|2
1652785300000|2022-05-17 11:01:40|138.16|135.86|138.18|135.88|138.18|135.88|138.16|135.86|3
1652785320000|2022-05-17 11:02:00|138.17|135.87|138.16|135.86|138.17|135.87|138.16|135.86|2
1652785330000|2022-05-17 11:02:10|138.15|135.85|138.15|135.85|138.15|135.85|138.15|135.85|1
1652785340000|2022-05-17 11:02:20|138.17|135.87|138.2|135.9|138.2|135.9|138.17|135.87|2
1652785380000|2022-05-17 11:03:00|138.21|135.91|138.21|135.91|138.21|135.91|138.21|135.91|1
1652785390000|2022-05-17 11:03:10|138.19|135.89|138.19|135.89|138.19|135.89|138.19|135.89|1
1652785400000|2022-05-17 11:03:20|138.18|135.88|138.16|135.86|138.18|135.88|138.16|135.86|3
1652785410000|2022-05-17 11:03:30|138.15|135.85|138.01|135.71|138.15|135.85|138.01|135.71|9
1652785420000|2022-05-17 11:03:40|137.99|135.69|138|135.7|138|135.7|137.99|135.69|2
1652785440000|2022-05-17 11:04:00|138.01|135.71|138.01|135.71|138.01|135.71|138.01|135.71|1
1652785450000|2022-05-17 11:04:10|137.99|135.69|137.92|135.62|137.99|135.69|137.92|135.62|6
1652785460000|2022-05-17 11:04:20|137.91|135.61|137.91|135.61|137.91|135.61|137.91|135.61|1
1652785470000|2022-05-17 11:04:30|137.92|135.62|137.9|135.6|137.92|135.62|137.87|135.57|5
1652785480000|2022-05-17 11:04:40|137.91|135.61|137.91|135.61|137.91|135.61|137.91|135.61|1
1652785490000|2022-05-17 11:04:50|137.93|135.63|137.97|135.67|137.98|135.68|137.93|135.63|4
1652785500000|2022-05-17 11:05:00|137.98|135.68|138.01|135.71|138.01|135.71|137.98|135.68|5
1652785520000|2022-05-17 11:05:20|138.05|135.75|138.05|135.75|138.06|135.76|138.05|135.75|3
1652785530000|2022-05-17 11:05:30|138.06|135.76|138.05|135.75|138.06|135.76|138.05|135.75|4
1652785550000|2022-05-17 11:05:50|138.06|135.76|138.06|135.76|138.06|135.76|138.06|135.76|1
1652785560000|2022-05-17 11:06:00|138|135.7|138.04|135.74|138.05|135.75|138|135.7|3
1652785600000|2022-05-17 11:06:40|138.08|135.78|138.1|135.8|138.1|135.8|138.08|135.78|3
1652785610000|2022-05-17 11:06:50|138.09|135.79|138.08|135.78|138.09|135.79|138.08|135.78|2
1652785620000|2022-05-17 11:07:00|138.03|135.73|138|135.7|138.03|135.73|138|135.7|2
1652785630000|2022-05-17 11:07:10|137.99|135.69|137.99|135.69|137.99|135.69|137.99|135.69|1
1652785650000|2022-05-17 11:07:30|138.02|135.72|138.01|135.71|138.02|135.72|138.01|135.71|2
1652785660000|2022-05-17 11:07:40|138|135.7|138|135.7|138|135.7|138|135.7|1
1652785670000|2022-05-17 11:07:50|138.02|135.72|138.02|135.72|138.02|135.72|138.02|135.72|1
1652785680000|2022-05-17 11:08:00|138.01|135.71|138|135.7|138.01|135.71|138|135.7|2
1652785690000|2022-05-17 11:08:10|138.02|135.72|137.87|135.57|138.02|135.72|137.87|135.57|8
1652785700000|2022-05-17 11:08:20|137.86|135.56|137.85|135.55|137.86|135.56|137.85|135.55|2
1652785710000|2022-05-17 11:08:30|137.84|135.54|137.85|135.55|137.88|135.58|137.82|135.52|6
1652785720000|2022-05-17 11:08:40|137.84|135.54|137.83|135.53|137.84|135.54|137.83|135.53|2
1652785730000|2022-05-17 11:08:50|137.82|135.52|137.86|135.56|137.86|135.56|137.82|135.52|2
1652785740000|2022-05-17 11:09:00|137.87|135.57|137.87|135.57|137.88|135.58|137.86|135.56|5
1652785750000|2022-05-17 11:09:10|137.8|135.5|137.81|135.51|137.81|135.51|137.8|135.5|4
1652785760000|2022-05-17 11:09:20|137.82|135.52|137.78|135.48|137.82|135.52|137.78|135.48|2
1652785770000|2022-05-17 11:09:30|137.77|135.47|137.85|135.55|137.88|135.58|137.77|135.47|6
1652785780000|2022-05-17 11:09:40|137.84|135.54|137.84|135.54|137.84|135.54|137.84|135.54|1
1652785790000|2022-05-17 11:09:50|137.82|135.52|137.85|135.55|137.85|135.55|137.81|135.51|4
1652785800000|2022-05-17 11:10:00|137.84|135.54|137.84|135.54|137.84|135.54|137.84|135.54|1
1652785830000|2022-05-17 11:10:30|137.91|135.61|137.94|135.64|137.94|135.64|137.91|135.61|3
1652785850000|2022-05-17 11:10:50|137.95|135.65|137.95|135.65|137.96|135.66|137.95|135.65|3
1652785860000|2022-05-17 11:11:00|137.96|135.66|137.96|135.66|137.96|135.66|137.96|135.66|1
1652785890000|2022-05-17 11:11:30|137.95|135.65|137.93|135.63|137.96|135.66|137.93|135.63|5
1652785920000|2022-05-17 11:12:00|137.94|135.64|137.94|135.64|137.94|135.64|137.94|135.64|1
1652785940000|2022-05-17 11:12:20|137.92|135.62|137.91|135.61|137.93|135.63|137.91|135.61|3
1652786030000|2022-05-17 11:13:50|137.92|135.62|137.92|135.62|137.92|135.62|137.92|135.62|1
1652786070000|2022-05-17 11:14:30|137.91|135.61|137.83|135.53|137.91|135.61|137.83|135.53|8
1652786080000|2022-05-17 11:14:40|137.85|135.55|137.82|135.52|137.85|135.55|137.82|135.52|4
1652786090000|2022-05-17 11:14:50|137.83|135.53|137.83|135.53|137.83|135.53|137.83|135.53|1
1652786100000|2022-05-17 11:15:00|137.84|135.54|137.88|135.58|137.88|135.58|137.84|135.54|3
1652786110000|2022-05-17 11:15:10|137.89|135.59|137.92|135.62|137.92|135.62|137.89|135.59|3
1652786120000|2022-05-17 11:15:20|137.93|135.63|138.08|135.78|138.08|135.78|137.93|135.63|10
1652786130000|2022-05-17 11:15:30|138.09|135.79|138.1|135.8|138.1|135.8|138.09|135.79|2
1652786140000|2022-05-17 11:15:40|138.11|135.81|138.19|135.89|138.19|135.89|138.11|135.81|3
1652786160000|2022-05-17 11:16:00|138.2|135.9|138.19|135.89|138.2|135.9|138.19|135.89|2
1652786170000|2022-05-17 11:16:10|138.2|135.9|138.62|136.32|138.62|136.32|138.2|135.9|9
1652786180000|2022-05-17 11:16:20|138.64|136.34|138.71|136.41|138.83|136.53|138.64|136.34|8
1652786190000|2022-05-17 11:16:30|138.67|136.37|138.55|136.25|138.68|136.38|138.55|136.25|8
1652786200000|2022-05-17 11:16:40|138.54|136.24|138.53|136.23|138.54|136.24|138.53|136.23|2
1652786210000|2022-05-17 11:16:50|138.52|136.22|138.52|136.22|138.52|136.22|138.52|136.22|1
1652786220000|2022-05-17 11:17:00|138.47|136.17|138.42|136.12|138.47|136.17|138.42|136.12|3
1652786230000|2022-05-17 11:17:10|138.41|136.11|138.36|136.06|138.41|136.11|138.36|136.06|3
1652786240000|2022-05-17 11:17:20|138.35|136.05|138.23|135.93|138.35|136.05|138.23|135.93|9
1652786250000|2022-05-17 11:17:30|138.21|135.91|138.21|135.91|138.21|135.91|138.2|135.9|3
1652786260000|2022-05-17 11:17:40|138.2|135.9|138.15|135.85|138.2|135.9|138.15|135.85|4
1652786270000|2022-05-17 11:17:50|138.14|135.84|138.21|135.91|138.21|135.91|138.12|135.82|6
1652786280000|2022-05-17 11:18:00|138.2|135.9|138.17|135.87|138.2|135.9|138.16|135.86|6
1652786290000|2022-05-17 11:18:10|138.16|135.86|138.15|135.85|138.16|135.86|138.14|135.84|4
1652786300000|2022-05-17 11:18:20|138.14|135.84|137.86|135.56|138.14|135.84|137.86|135.56|15
1652786310000|2022-05-17 11:18:30|137.85|135.55|137.85|135.55|137.87|135.57|137.83|135.53|8
1652786320000|2022-05-17 11:18:40|137.83|135.53|137.81|135.51|137.83|135.53|137.8|135.5|5
1652786330000|2022-05-17 11:18:50|137.8|135.5|137.72|135.42|137.8|135.5|137.72|135.42|5
1652786350000|2022-05-17 11:19:10|137.73|135.43|137.82|135.52|137.86|135.56|137.73|135.43|7
1652786360000|2022-05-17 11:19:20|137.81|135.51|137.8|135.5|137.81|135.51|137.76|135.46|8
1652786370000|2022-05-17 11:19:30|137.79|135.49|137.73|135.43|137.79|135.49|137.73|135.43|6
1652786380000|2022-05-17 11:19:40|137.74|135.44|137.78|135.48|137.78|135.48|137.74|135.44|2
1652786390000|2022-05-17 11:19:50|137.79|135.49|137.85|135.55|137.88|135.58|137.79|135.49|9
1652786410000|2022-05-17 11:20:10|137.84|135.54|137.85|135.55|137.85|135.55|137.84|135.54|2
1652786430000|2022-05-17 11:20:30|137.96|135.66|137.98|135.68|137.98|135.68|137.92|135.62|8
1652786440000|2022-05-17 11:20:40|137.99|135.69|138.01|135.71|138.02|135.72|137.99|135.69|5
1652786450000|2022-05-17 11:20:50|138.07|135.77|138.12|135.82|138.12|135.82|138.07|135.77|6
1652786460000|2022-05-17 11:21:00|138.16|135.86|138.3|136|138.3|136|138.16|135.86|10
1652786470000|2022-05-17 11:21:10|138.31|136.01|138.37|136.07|138.37|136.07|138.31|136.01|5
1652786480000|2022-05-17 11:21:20|138.36|136.06|138.42|136.12|138.45|136.15|138.33|136.03|12
1652786490000|2022-05-17 11:21:30|138.43|136.13|138.43|136.13|138.43|136.13|138.42|136.12|3
1652786510000|2022-05-17 11:21:50|138.44|136.14|138.48|136.18|138.48|136.18|138.44|136.14|3
1652786520000|2022-05-17 11:22:00|138.49|136.19|138.5|136.2|138.51|136.21|138.49|136.19|5
1652786530000|2022-05-17 11:22:10|138.48|136.18|138.34|136.04|138.49|136.19|138.34|136.04|10
1652786540000|2022-05-17 11:22:20|138.36|136.06|138.33|136.03|138.37|136.07|138.32|136.02|8
1652786550000|2022-05-17 11:22:30|138.32|136.02|138.2|135.9|138.32|136.02|138.2|135.9|12
1652786560000|2022-05-17 11:22:40|138.21|135.91|138.13|135.83|138.21|135.91|138.13|135.83|7
1652786570000|2022-05-17 11:22:50|138.08|135.78|138.08|135.78|138.08|135.78|138|135.7|12
1652786580000|2022-05-17 11:23:00|138.07|135.77|138.07|135.77|138.08|135.78|138.05|135.75|5
1652786590000|2022-05-17 11:23:10|138.06|135.76|137.91|135.61|138.06|135.76|137.91|135.61|9
1652786600000|2022-05-17 11:23:20|137.92|135.62|138.12|135.82|138.12|135.82|137.89|135.59|17
1652786610000|2022-05-17 11:23:30|138.09|135.79|138.09|135.79|138.09|135.79|138.09|135.79|1
1652786620000|2022-05-17 11:23:40|138.1|135.8|138.13|135.83|138.14|135.84|138.1|135.8|5
1652786630000|2022-05-17 11:23:50|138.14|135.84|138.26|135.96|138.27|135.97|138.13|135.83|16
1652786640000|2022-05-17 11:24:00|138.27|135.97|138.3|136|138.33|136.03|138.27|135.97|9
1652786660000|2022-05-17 11:24:20|138.29|135.99|138.29|135.99|138.29|135.99|138.29|135.99|1
1652786680000|2022-05-17 11:24:40|138.3|136|138.32|136.02|138.32|136.02|138.3|136|3
1652786690000|2022-05-17 11:24:50|138.33|136.03|138.39|136.09|138.39|136.09|138.33|136.03|6
1652786700000|2022-05-17 11:25:00|138.37|136.07|138.38|136.08|138.38|136.08|138.37|136.07|2
1652786710000|2022-05-17 11:25:10|138.37|136.07|138.26|135.96|138.37|136.07|138.26|135.96|5
1652786730000|2022-05-17 11:25:30|138.25|135.95|138.27|135.97|138.27|135.97|138.25|135.95|3
1652786740000|2022-05-17 11:25:40|138.26|135.96|138.22|135.92|138.26|135.96|138.2|135.9|8
1652786750000|2022-05-17 11:25:50|138.19|135.89|138.26|135.96|138.26|135.96|138.19|135.89|4
1652786760000|2022-05-17 11:26:00|138.29|135.99|138.32|136.02|138.32|136.02|138.29|135.99|3
1652786770000|2022-05-17 11:26:10|138.29|135.99|138.3|136|138.3|136|138.29|135.99|2
1652786790000|2022-05-17 11:26:30|138.29|135.99|138.26|135.96|138.29|135.99|138.25|135.95|5
1652786820000|2022-05-17 11:27:00|138.27|135.97|138.29|135.99|138.29|135.99|138.27|135.97|3
1652786830000|2022-05-17 11:27:10|138.28|135.98|138.28|135.98|138.28|135.98|138.28|135.98|1
1652786840000|2022-05-17 11:27:20|138.27|135.97|138.25|135.95|138.27|135.97|138.24|135.94|6
1652786850000|2022-05-17 11:27:30|138.26|135.96|138.25|135.95|138.26|135.96|138.25|135.95|2
1652786860000|2022-05-17 11:27:40|138.26|135.96|138.28|135.98|138.29|135.99|138.26|135.96|3
1652786870000|2022-05-17 11:27:50|138.27|135.97|138.17|135.87|138.27|135.97|138.17|135.87|11
1652786880000|2022-05-17 11:28:00|138.18|135.88|138.27|135.97|138.27|135.97|138.18|135.88|8
1652786890000|2022-05-17 11:28:10|138.33|136.03|138.35|136.05|138.35|136.05|138.33|136.03|2
1652786900000|2022-05-17 11:28:20|138.36|136.06|138.37|136.07|138.37|136.07|138.36|136.06|2
1652786910000|2022-05-17 11:28:30|138.4|136.1|138.46|136.16|138.46|136.16|138.4|136.1|6
1652786920000|2022-05-17 11:28:40|138.47|136.17|138.53|136.23|138.53|136.23|138.47|136.17|6
1652786930000|2022-05-17 11:28:50|138.54|136.24|138.54|136.24|138.55|136.25|138.54|136.24|3
1652786940000|2022-05-17 11:29:00|138.55|136.25|138.42|136.12|138.55|136.25|138.42|136.12|6
1652786950000|2022-05-17 11:29:10|138.39|136.09|138.42|136.12|138.43|136.13|138.38|136.08|5
1652786960000|2022-05-17 11:29:20|138.43|136.13|138.44|136.14|138.44|136.14|138.4|136.1|4
1652786970000|2022-05-17 11:29:30|138.38|136.08|138.37|136.07|138.38|136.08|138.36|136.06|3
1652786980000|2022-05-17 11:29:40|138.36|136.06|138.35|136.05|138.36|136.06|138.35|136.05|2
1652786990000|2022-05-17 11:29:50|138.36|136.06|138.41|136.11|138.46|136.16|138.36|136.06|10
1652787000000|2022-05-17 11:30:00|138.4|136.1|138.39|136.09|138.4|136.1|138.35|136.05|10
1652787010000|2022-05-17 11:30:10|138.4|136.1|138.45|136.15|138.45|136.15|138.4|136.1|5
1652787020000|2022-05-17 11:30:20|138.46|136.16|138.46|136.16|138.46|136.16|138.46|136.16|1
1652787030000|2022-05-17 11:30:30|138.48|136.18|138.48|136.18|138.49|136.19|138.48|136.18|3
1652787050000|2022-05-17 11:30:50|138.47|136.17|138.47|136.17|138.47|136.17|138.47|136.17|1
1652787060000|2022-05-17 11:31:00|138.46|136.16|138.46|136.16|138.46|136.16|138.46|136.16|1
1652787070000|2022-05-17 11:31:10|138.45|136.15|138.32|136.02|138.45|136.15|138.32|136.02|11
1652787080000|2022-05-17 11:31:20|138.28|135.98|138.26|135.96|138.28|135.98|138.26|135.96|3
1652787090000|2022-05-17 11:31:30|138.25|135.95|138.25|135.95|138.25|135.95|138.25|135.95|1
1652787100000|2022-05-17 11:31:40|138.26|135.96|138.25|135.95|138.26|135.96|138.25|135.95|2
1652787110000|2022-05-17 11:31:50|138.24|135.94|138.25|135.95|138.25|135.95|138.24|135.94|2
1652787130000|2022-05-17 11:32:10|138.24|135.94|138.24|135.94|138.24|135.94|138.24|135.94|1
1652787140000|2022-05-17 11:32:20|138.25|135.95|138.21|135.91|138.25|135.95|138.21|135.91|5
1652787160000|2022-05-17 11:32:40|138.24|135.94|138.22|135.92|138.24|135.94|138.22|135.92|3
1652787170000|2022-05-17 11:32:50|138.21|135.91|138.18|135.88|138.21|135.91|138.18|135.88|3
1652787180000|2022-05-17 11:33:00|138.17|135.87|138.16|135.86|138.17|135.87|138.16|135.86|2
1652787210000|2022-05-17 11:33:30|138.17|135.87|138.22|135.92|138.25|135.95|138.16|135.86|5
1652787220000|2022-05-17 11:33:40|138.23|135.93|138.22|135.92|138.23|135.93|138.22|135.92|2
1652787230000|2022-05-17 11:33:50|138.2|135.9|138.22|135.92|138.22|135.92|138.19|135.89|3
1652787240000|2022-05-17 11:34:00|138.23|135.93|138.23|135.93|138.23|135.93|138.23|135.93|1
1652787250000|2022-05-17 11:34:10|138.22|135.92|138.18|135.88|138.22|135.92|138.18|135.88|3
1652787260000|2022-05-17 11:34:20|138.17|135.87|138.15|135.85|138.19|135.89|138.14|135.84|8
1652787270000|2022-05-17 11:34:30|138.14|135.84|138.14|135.84|138.2|135.9|138.14|135.84|6
1652787280000|2022-05-17 11:34:40|138.05|135.75|138.02|135.72|138.06|135.76|137.99|135.69|8
1652787300000|2022-05-17 11:35:00|138.03|135.73|138.09|135.79|138.1|135.8|138.02|135.72|5
1652787310000|2022-05-17 11:35:10|138.08|135.78|138.08|135.78|138.08|135.78|138.07|135.77|3
1652787320000|2022-05-17 11:35:20|138.07|135.77|138.07|135.77|138.09|135.79|138.07|135.77|4
1652787330000|2022-05-17 11:35:30|138.05|135.75|138.03|135.73|138.08|135.78|138.01|135.71|13
1652787340000|2022-05-17 11:35:40|138.01|135.71|138.01|135.71|138.01|135.71|138|135.7|9
1652787350000|2022-05-17 11:35:50|138|135.7|137.92|135.62|138.01|135.71|137.92|135.62|9
1652787360000|2022-05-17 11:36:00|137.9|135.6|137.89|135.59|137.9|135.6|137.89|135.59|6
1652787370000|2022-05-17 11:36:10|137.91|135.61|137.89|135.59|137.91|135.61|137.88|135.58|7
1652787380000|2022-05-17 11:36:20|137.88|135.58|137.86|135.56|137.88|135.58|137.86|135.56|3
1652787390000|2022-05-17 11:36:30|137.85|135.55|137.66|135.36|137.85|135.55|137.66|135.36|19
1652787400000|2022-05-17 11:36:40|137.67|135.37|137.6|135.3|137.67|135.37|137.6|135.3|6
1652787410000|2022-05-17 11:36:50|137.59|135.29|137.56|135.26|137.6|135.3|137.56|135.26|8
1652787420000|2022-05-17 11:37:00|137.55|135.25|137.39|135.09|137.55|135.25|137.39|135.09|10
1652787430000|2022-05-17 11:37:10|137.4|135.1|137.61|135.31|137.63|135.33|137.4|135.1|19
1652787440000|2022-05-17 11:37:20|137.62|135.32|137.92|135.62|137.95|135.65|137.62|135.32|19
1652787450000|2022-05-17 11:37:30|137.93|135.63|138.02|135.72|138.05|135.75|137.93|135.63|13
1652787460000|2022-05-17 11:37:40|138|135.7|137.94|135.64|138|135.7|137.94|135.64|4
1652787470000|2022-05-17 11:37:50|137.9|135.6|137.91|135.61|137.91|135.61|137.9|135.6|4
1652787480000|2022-05-17 11:38:00|137.88|135.58|137.82|135.52|137.88|135.58|137.82|135.52|5
1652787490000|2022-05-17 11:38:10|137.81|135.51|137.83|135.53|137.88|135.58|137.81|135.51|7
1652787500000|2022-05-17 11:38:20|137.81|135.51|137.79|135.49|137.81|135.51|137.69|135.39|13
1652787510000|2022-05-17 11:38:30|137.8|135.5|137.77|135.47|137.8|135.5|137.77|135.47|4
1652787520000|2022-05-17 11:38:40|137.78|135.48|137.79|135.49|137.79|135.49|137.77|135.47|3
1652787530000|2022-05-17 11:38:50|137.78|135.48|137.68|135.38|137.78|135.48|137.64|135.34|9
1652787540000|2022-05-17 11:39:00|137.66|135.36|137.51|135.21|137.66|135.36|137.51|135.21|18
1652787550000|2022-05-17 11:39:10|137.55|135.25|137.73|135.43|137.73|135.43|137.55|135.25|11
1652787560000|2022-05-17 11:39:20|137.74|135.44|137.79|135.49|137.79|135.49|137.74|135.44|3
1652787580000|2022-05-17 11:39:40|137.78|135.48|137.64|135.34|137.78|135.48|137.64|135.34|9
1652787590000|2022-05-17 11:39:50|137.63|135.33|137.6|135.3|137.63|135.33|137.6|135.3|5
1652787600000|2022-05-17 11:40:00|137.62|135.32|137.69|135.39|137.69|135.39|137.62|135.32|6
1652787640000|2022-05-17 11:40:40|137.68|135.38|137.68|135.38|137.69|135.39|137.68|135.38|3
1652787650000|2022-05-17 11:40:50|137.67|135.37|137.65|135.35|137.67|135.37|137.63|135.33|9
1652787660000|2022-05-17 11:41:00|137.64|135.34|137.69|135.39|137.69|135.39|137.64|135.34|6
1652787670000|2022-05-17 11:41:10|137.68|135.38|137.68|135.38|137.68|135.38|137.67|135.37|3
1652787680000|2022-05-17 11:41:20|137.67|135.37|137.68|135.38|137.68|135.38|137.67|135.37|4
1652787690000|2022-05-17 11:41:30|137.63|135.33|137.61|135.31|137.63|135.33|137.61|135.31|3
1652787720000|2022-05-17 11:42:00|137.62|135.32|137.63|135.33|137.64|135.34|137.62|135.32|4
1652787730000|2022-05-17 11:42:10|137.62|135.32|137.62|135.32|137.62|135.32|137.62|135.32|1
1652787750000|2022-05-17 11:42:30|137.63|135.33|137.7|135.4|137.7|135.4|137.63|135.33|4
1652787760000|2022-05-17 11:42:40|137.74|135.44|137.76|135.46|137.76|135.46|137.74|135.44|3
1652787770000|2022-05-17 11:42:50|137.77|135.47|137.83|135.53|137.84|135.54|137.76|135.46|8
1652787780000|2022-05-17 11:43:00|137.81|135.51|137.75|135.45|137.81|135.51|137.75|135.45|5
1652787790000|2022-05-17 11:43:10|137.76|135.46|137.73|135.43|137.81|135.51|137.73|135.43|7
1652787800000|2022-05-17 11:43:20|137.72|135.42|137.71|135.41|137.72|135.42|137.71|135.41|2
1652787810000|2022-05-17 11:43:30|137.7|135.4|137.69|135.39|137.7|135.4|137.69|135.39|2
1652787820000|2022-05-17 11:43:40|137.68|135.38|137.7|135.4|137.7|135.4|137.65|135.35|5
1652787830000|2022-05-17 11:43:50|137.78|135.48|137.72|135.42|137.79|135.49|137.72|135.42|6
1652787840000|2022-05-17 11:44:00|137.77|135.47|137.73|135.43|137.77|135.47|137.73|135.43|4
1652787860000|2022-05-17 11:44:20|137.72|135.42|137.64|135.34|137.72|135.42|137.62|135.32|11
1652787870000|2022-05-17 11:44:30|137.67|135.37|137.66|135.36|137.67|135.37|137.66|135.36|2
1652787890000|2022-05-17 11:44:50|137.65|135.35|137.7|135.4|137.71|135.41|137.65|135.35|5
1652787900000|2022-05-17 11:45:00|137.71|135.41|137.75|135.45|137.75|135.45|137.71|135.41|5
1652787960000|2022-05-17 11:46:00|137.72|135.42|137.72|135.42|137.72|135.42|137.72|135.42|1
1652787970000|2022-05-17 11:46:10|137.73|135.43|137.75|135.45|137.75|135.45|137.73|135.43|2
1652788010000|2022-05-17 11:46:50|137.69|135.39|137.71|135.41|137.71|135.41|137.69|135.39|2
1652788020000|2022-05-17 11:47:00|137.7|135.4|137.7|135.4|137.7|135.4|137.7|135.4|1
1652788030000|2022-05-17 11:47:10|137.71|135.41|137.74|135.44|137.74|135.44|137.71|135.41|4
1652788040000|2022-05-17 11:47:20|137.75|135.45|137.75|135.45|137.75|135.45|137.75|135.45|1
1652788080000|2022-05-17 11:48:00|137.73|135.43|137.73|135.43|137.74|135.44|137.72|135.42|5
1652788090000|2022-05-17 11:48:10|137.7|135.4|137.73|135.43|137.73|135.43|137.7|135.4|4
1652788100000|2022-05-17 11:48:20|137.72|135.42|137.75|135.45|137.75|135.45|137.72|135.42|4
1652788110000|2022-05-17 11:48:30|137.68|135.38|137.7|135.4|137.7|135.4|137.68|135.38|2
1652788130000|2022-05-17 11:48:50|137.69|135.39|137.64|135.34|137.69|135.39|137.64|135.34|4
1652788140000|2022-05-17 11:49:00|137.63|135.33|137.69|135.39|137.69|135.39|137.62|135.32|4
1652788150000|2022-05-17 11:49:10|137.7|135.4|137.7|135.4|137.7|135.4|137.7|135.4|1
1652788170000|2022-05-17 11:49:30|137.68|135.38|137.68|135.38|137.68|135.38|137.67|135.37|3
1652788180000|2022-05-17 11:49:40|137.67|135.37|137.66|135.36|137.67|135.37|137.66|135.36|2
1652788190000|2022-05-17 11:49:50|137.7|135.4|137.7|135.4|137.71|135.41|137.7|135.4|3
1652788200000|2022-05-17 11:50:00|137.71|135.41|137.75|135.45|137.75|135.45|137.71|135.41|5
1652788220000|2022-05-17 11:50:20|137.74|135.44|137.73|135.43|137.74|135.44|137.73|135.43|2
1652788230000|2022-05-17 11:50:30|137.74|135.44|137.74|135.44|137.74|135.44|137.74|135.44|1
1652788240000|2022-05-17 11:50:40|137.7|135.4|137.71|135.41|137.71|135.41|137.7|135.4|2
1652788260000|2022-05-17 11:51:00|137.7|135.4|137.66|135.36|137.7|135.4|137.66|135.36|4
1652788270000|2022-05-17 11:51:10|137.65|135.35|137.65|135.35|137.65|135.35|137.64|135.34|5
1652788280000|2022-05-17 11:51:20|137.66|135.36|137.65|135.35|137.66|135.36|137.65|135.35|2
1652788290000|2022-05-17 11:51:30|137.66|135.36|137.71|135.41|137.71|135.41|137.65|135.35|4
1652788300000|2022-05-17 11:51:40|137.7|135.4|137.66|135.36|137.7|135.4|137.65|135.35|6
1652788310000|2022-05-17 11:51:50|137.68|135.38|137.71|135.41|137.71|135.41|137.68|135.38|4
1652788330000|2022-05-17 11:52:10|137.7|135.4|137.56|135.26|137.7|135.4|137.56|135.26|11
1652788340000|2022-05-17 11:52:20|137.55|135.25|137.57|135.27|137.58|135.28|137.55|135.25|3
1652788350000|2022-05-17 11:52:30|137.56|135.26|137.6|135.3|137.6|135.3|137.55|135.25|6
1652788370000|2022-05-17 11:52:50|137.59|135.29|137.57|135.27|137.59|135.29|137.57|135.27|2
1652788380000|2022-05-17 11:53:00|137.53|135.23|137.51|135.21|137.53|135.23|137.49|135.19|8
1652788390000|2022-05-17 11:53:10|137.5|135.2|137.38|135.08|137.5|135.2|137.38|135.08|9
1652788400000|2022-05-17 11:53:20|137.4|135.1|137.41|135.11|137.42|135.12|137.4|135.1|8
1652788410000|2022-05-17 11:53:30|137.42|135.12|137.49|135.19|137.49|135.19|137.42|135.12|4
1652788440000|2022-05-17 11:54:00|137.5|135.2|137.59|135.29|137.59|135.29|137.5|135.2|5
1652788450000|2022-05-17 11:54:10|137.6|135.3|137.51|135.21|137.6|135.3|137.51|135.21|4
1652788470000|2022-05-17 11:54:30|137.5|135.2|137.4|135.1|137.5|135.2|137.4|135.1|5
1652788490000|2022-05-17 11:54:50|137.41|135.11|137.48|135.18|137.5|135.2|137.41|135.11|7
1652788500000|2022-05-17 11:55:00|137.43|135.13|137.49|135.19|137.49|135.19|137.43|135.13|8
1652788540000|2022-05-17 11:55:40|137.5|135.2|137.61|135.31|137.61|135.31|137.5|135.2|6
1652788590000|2022-05-17 11:56:30|137.63|135.33|137.75|135.45|137.75|135.45|137.63|135.33|9
1652788630000|2022-05-17 11:57:10|137.84|135.54|137.91|135.61|137.91|135.61|137.84|135.54|4
1652788640000|2022-05-17 11:57:20|137.92|135.62|137.91|135.61|137.93|135.63|137.9|135.6|6
1652788650000|2022-05-17 11:57:30|137.89|135.59|137.81|135.51|137.89|135.59|137.8|135.5|10
1652788660000|2022-05-17 11:57:40|137.8|135.5|137.8|135.5|137.8|135.5|137.8|135.5|1
1652788690000|2022-05-17 11:58:10|137.81|135.51|137.8|135.5|137.81|135.51|137.8|135.5|2
1652788700000|2022-05-17 11:58:20|137.81|135.51|137.8|135.5|137.81|135.51|137.8|135.5|2
1652788710000|2022-05-17 11:58:30|137.81|135.51|137.81|135.51|137.81|135.51|137.81|135.51|1
1652788720000|2022-05-17 11:58:40|137.8|135.5|137.8|135.5|137.81|135.51|137.8|135.5|3
1652788750000|2022-05-17 11:59:10|137.74|135.44|137.71|135.41|137.74|135.44|137.71|135.41|2
1652788760000|2022-05-17 11:59:20|137.7|135.4|137.64|135.34|137.7|135.4|137.64|135.34|4
1652788770000|2022-05-17 11:59:30|137.65|135.35|137.64|135.34|137.67|135.37|137.64|135.34|4
1652788780000|2022-05-17 11:59:40|137.68|135.38|137.69|135.39|137.7|135.4|137.67|135.37|6
1652788790000|2022-05-17 11:59:50|137.68|135.38|137.6|135.3|137.68|135.38|137.59|135.29|7
1652788800000|2022-05-17 12:00:00|137.59|135.29|137.55|135.25|137.59|135.29|137.5|135.2|13
1652788810000|2022-05-17 12:00:10|137.56|135.26|137.67|135.37|137.67|135.37|137.56|135.26|6
1652788820000|2022-05-17 12:00:20|137.68|135.38|137.62|135.32|137.69|135.39|137.61|135.31|9
1652788830000|2022-05-17 12:00:30|137.61|135.31|137.6|135.3|137.61|135.31|137.6|135.3|2
1652788840000|2022-05-17 12:00:40|137.53|135.23|137.42|135.12|137.53|135.23|137.42|135.12|6
1652788860000|2022-05-17 12:01:00|137.43|135.13|137.45|135.15|137.5|135.2|137.43|135.13|9
1652788870000|2022-05-17 12:01:10|137.44|135.14|137.41|135.11|137.44|135.14|137.41|135.11|4
1652788880000|2022-05-17 12:01:20|137.4|135.1|137.41|135.11|137.42|135.12|137.3|135|14
1652788890000|2022-05-17 12:01:30|137.4|135.1|137.32|135.02|137.4|135.1|137.32|135.02|5
1652788900000|2022-05-17 12:01:40|137.34|135.04|137.34|135.04|137.41|135.11|137.33|135.03|12
1652788910000|2022-05-17 12:01:50|137.33|135.03|137.34|135.04|137.34|135.04|137.33|135.03|2
1652788920000|2022-05-17 12:02:00|137.33|135.03|137.41|135.11|137.41|135.11|137.32|135.02|7
1652788930000|2022-05-17 12:02:10|137.4|135.1|137.4|135.1|137.4|135.1|137.4|135.1|1
1652788940000|2022-05-17 12:02:20|137.41|135.11|137.41|135.11|137.41|135.11|137.4|135.1|3
1652788950000|2022-05-17 12:02:30|137.4|135.1|137.4|135.1|137.4|135.1|137.4|135.1|1
1652788960000|2022-05-17 12:02:40|137.41|135.11|137.41|135.11|137.41|135.11|137.4|135.1|5
1652788970000|2022-05-17 12:02:50|137.4|135.1|137.41|135.11|137.41|135.11|137.4|135.1|2
1652788980000|2022-05-17 12:03:00|137.42|135.12|137.51|135.21|137.51|135.21|137.42|135.12|6
1652788990000|2022-05-17 12:03:10|137.5|135.2|137.51|135.21|137.51|135.21|137.5|135.2|2
1652789010000|2022-05-17 12:03:30|137.52|135.22|137.58|135.28|137.58|135.28|137.52|135.22|2
1652789020000|2022-05-17 12:03:40|137.59|135.29|137.64|135.34|137.64|135.34|137.59|135.29|5
1652789030000|2022-05-17 12:03:50|137.65|135.35|137.62|135.32|137.65|135.35|137.62|135.32|4
1652789050000|2022-05-17 12:04:10|137.63|135.33|137.67|135.37|137.67|135.37|137.63|135.33|3
1652789060000|2022-05-17 12:04:20|137.7|135.4|137.75|135.45|137.76|135.46|137.7|135.4|7
1652789070000|2022-05-17 12:04:30|137.74|135.44|137.75|135.45|137.75|135.45|137.74|135.44|2
1652789080000|2022-05-17 12:04:40|137.76|135.46|137.8|135.5|137.8|135.5|137.76|135.46|3
1652789090000|2022-05-17 12:04:50|137.81|135.51|137.74|135.44|137.82|135.52|137.74|135.44|6
1652789100000|2022-05-17 12:05:00|137.73|135.43|137.71|135.41|137.73|135.43|137.71|135.41|2
1652789110000|2022-05-17 12:05:10|137.77|135.47|137.77|135.47|137.79|135.49|137.76|135.46|7
1652789120000|2022-05-17 12:05:20|137.78|135.48|137.94|135.64|137.94|135.64|137.78|135.48|4
1652789130000|2022-05-17 12:05:30|137.95|135.65|138.03|135.73|138.04|135.74|137.95|135.65|7
1652789140000|2022-05-17 12:05:40|137.95|135.65|137.95|135.65|137.95|135.65|137.95|135.65|1
1652789150000|2022-05-17 12:05:50|137.96|135.66|138.08|135.78|138.08|135.78|137.96|135.66|5
1652789160000|2022-05-17 12:06:00|138.07|135.77|138.03|135.73|138.07|135.77|138.02|135.72|5
1652789170000|2022-05-17 12:06:10|138.04|135.74|138.06|135.76|138.08|135.78|138.04|135.74|4
1652789180000|2022-05-17 12:06:20|138.05|135.75|138.05|135.75|138.05|135.75|138.05|135.75|1
1652789190000|2022-05-17 12:06:30|138.04|135.74|138.04|135.74|138.04|135.74|138.04|135.74|1
1652789210000|2022-05-17 12:06:50|138.05|135.75|138.12|135.82|138.12|135.82|138.05|135.75|3
1652789220000|2022-05-17 12:07:00|138.13|135.83|138.34|136.04|138.34|136.04|138.13|135.83|4
1652789230000|2022-05-17 12:07:10|138.36|136.06|138.42|136.12|138.42|136.12|138.36|136.06|5
1652789250000|2022-05-17 12:07:30|138.43|136.13|138.43|136.13|138.43|136.13|138.43|136.13|1
1652789260000|2022-05-17 12:07:40|138.42|136.12|138.43|136.13|138.43|136.13|138.42|136.12|2
1652789270000|2022-05-17 12:07:50|138.42|136.12|138.4|136.1|138.42|136.12|138.38|136.08|7
1652789280000|2022-05-17 12:08:00|138.41|136.11|138.43|136.13|138.44|136.14|138.41|136.11|8
1652789290000|2022-05-17 12:08:10|138.44|136.14|138.45|136.15|138.45|136.15|138.44|136.14|2
1652789300000|2022-05-17 12:08:20|138.46|136.16|138.45|136.15|138.46|136.16|138.44|136.14|4
1652789310000|2022-05-17 12:08:30|138.43|136.13|138.44|136.14|138.44|136.14|138.43|136.13|4
1652789330000|2022-05-17 12:08:50|138.46|136.16|138.61|136.31|138.61|136.31|138.46|136.16|8
1652789340000|2022-05-17 12:09:00|138.62|136.32|138.63|136.33|138.63|136.33|138.62|136.32|2
1652789350000|2022-05-17 12:09:10|138.64|136.34|138.63|136.33|138.64|136.34|138.63|136.33|2
1652789360000|2022-05-17 12:09:20|138.62|136.32|138.52|136.22|138.62|136.32|138.52|136.22|5
1652789370000|2022-05-17 12:09:30|138.53|136.23|138.54|136.24|138.54|136.24|138.53|136.23|2
1652789380000|2022-05-17 12:09:40|138.55|136.25|138.53|136.23|138.58|136.28|138.53|136.23|8
1652789390000|2022-05-17 12:09:50|138.54|136.24|138.58|136.28|138.58|136.28|138.54|136.24|4
1652789400000|2022-05-17 12:10:00|138.6|136.3|138.53|136.23|138.62|136.32|138.53|136.23|10
1652789430000|2022-05-17 12:10:30|138.52|136.22|138.52|136.22|138.52|136.22|138.52|136.22|1
1652789460000|2022-05-17 12:11:00|138.53|136.23|138.53|136.23|138.53|136.23|138.53|136.23|1
1652789470000|2022-05-17 12:11:10|138.54|136.24|138.53|136.23|138.54|136.24|138.53|136.23|2
1652789490000|2022-05-17 12:11:30|138.52|136.22|138.4|136.1|138.52|136.22|138.4|136.1|6
1652789510000|2022-05-17 12:11:50|138.42|136.12|138.5|136.2|138.5|136.2|138.41|136.11|7
1652789530000|2022-05-17 12:12:10|138.56|136.26|138.57|136.27|138.57|136.27|138.56|136.26|2
1652789540000|2022-05-17 12:12:20|138.58|136.28|138.58|136.28|138.58|136.28|138.58|136.28|1
1652789560000|2022-05-17 12:12:40|138.52|136.22|138.49|136.19|138.52|136.22|138.49|136.19|4
1652789570000|2022-05-17 12:12:50|138.5|136.2|138.53|136.23|138.53|136.23|138.5|136.2|2
1652789580000|2022-05-17 12:13:00|138.52|136.22|138.45|136.15|138.52|136.22|138.45|136.15|3
1652789590000|2022-05-17 12:13:10|138.43|136.13|138.41|136.11|138.43|136.13|138.39|136.09|5
1652789630000|2022-05-17 12:13:50|138.42|136.12|138.42|136.12|138.42|136.12|138.41|136.11|3
1652789640000|2022-05-17 12:14:00|138.45|136.15|138.43|136.13|138.45|136.15|138.43|136.13|3
1652789650000|2022-05-17 12:14:10|138.42|136.12|138.44|136.14|138.44|136.14|138.42|136.12|2
1652789660000|2022-05-17 12:14:20|138.47|136.17|138.56|136.26|138.56|136.26|138.47|136.17|7
1652789670000|2022-05-17 12:14:30|138.55|136.25|138.53|136.23|138.55|136.25|138.53|136.23|2
1652789680000|2022-05-17 12:14:40|138.51|136.21|138.51|136.21|138.51|136.21|138.5|136.2|3
1652789690000|2022-05-17 12:14:50|138.5|136.2|138.41|136.11|138.5|136.2|138.41|136.11|5
1652789700000|2022-05-17 12:15:00|138.43|136.13|138.47|136.17|138.47|136.17|138.43|136.13|5
1652789710000|2022-05-17 12:15:10|138.48|136.18|138.42|136.12|138.49|136.19|138.41|136.11|7
1652789720000|2022-05-17 12:15:20|138.44|136.14|138.49|136.19|138.49|136.19|138.44|136.14|3
1652789730000|2022-05-17 12:15:30|138.5|136.2|138.5|136.2|138.5|136.2|138.5|136.2|1
1652789750000|2022-05-17 12:15:50|138.51|136.21|138.46|136.16|138.58|136.28|138.46|136.16|9
1652789760000|2022-05-17 12:16:00|138.42|136.12|138.4|136.1|138.42|136.12|138.4|136.1|2
1652789770000|2022-05-17 12:16:10|138.41|136.11|138.41|136.11|138.41|136.11|138.41|136.11|1
1652789800000|2022-05-17 12:16:40|138.42|136.12|138.48|136.18|138.5|136.2|138.42|136.12|8
1652789810000|2022-05-17 12:16:50|138.47|136.17|138.47|136.17|138.47|136.17|138.47|136.17|1
1652789820000|2022-05-17 12:17:00|138.57|136.27|138.63|136.33|138.63|136.33|138.57|136.27|5
1652789830000|2022-05-17 12:17:10|138.61|136.31|138.63|136.33|138.68|136.38|138.61|136.31|8
1652789840000|2022-05-17 12:17:20|138.66|136.36|138.67|136.37|138.67|136.37|138.66|136.36|2
1652789850000|2022-05-17 12:17:30|138.69|136.39|138.7|136.4|138.7|136.4|138.69|136.39|4
1652789860000|2022-05-17 12:17:40|138.67|136.37|138.64|136.34|138.67|136.37|138.64|136.34|3
1652789870000|2022-05-17 12:17:50|138.67|136.37|138.67|136.37|138.67|136.37|138.67|136.37|1
1652789880000|2022-05-17 12:18:00|138.68|136.38|138.69|136.39|138.69|136.39|138.68|136.38|2
1652789890000|2022-05-17 12:18:10|138.7|136.4|138.88|136.58|138.89|136.59|138.7|136.4|10
1652789900000|2022-05-17 12:18:20|138.89|136.59|138.98|136.68|138.99|136.69|138.89|136.59|8
1652789910000|2022-05-17 12:18:30|138.91|136.61|138.81|136.51|138.96|136.66|138.81|136.51|9
1652789920000|2022-05-17 12:18:40|138.82|136.52|138.89|136.59|138.89|136.59|138.82|136.52|3
1652789930000|2022-05-17 12:18:50|138.88|136.58|138.82|136.52|138.88|136.58|138.82|136.52|4
1652789940000|2022-05-17 12:19:00|138.86|136.56|138.94|136.64|138.95|136.65|138.86|136.56|8
1652789950000|2022-05-17 12:19:10|138.95|136.65|138.89|136.59|138.96|136.66|138.89|136.59|8
1652789960000|2022-05-17 12:19:20|138.9|136.6|138.88|136.58|138.9|136.6|138.88|136.58|5
1652790000000|2022-05-17 12:20:00|138.86|136.56|138.84|136.54|138.86|136.56|138.83|136.53|4
1652790010000|2022-05-17 12:20:10|138.85|136.55|138.99|136.69|139.01|136.71|138.85|136.55|8
1652790020000|2022-05-17 12:20:20|139|136.7|138.99|136.69|139|136.7|138.98|136.68|4
1652790040000|2022-05-17 12:20:40|139.03|136.73|138.92|136.62|139.03|136.73|138.92|136.62|6
1652790050000|2022-05-17 12:20:50|138.91|136.61|138.91|136.61|138.91|136.61|138.91|136.61|1
1652790060000|2022-05-17 12:21:00|138.95|136.65|138.95|136.65|138.95|136.65|138.95|136.65|1
1652790070000|2022-05-17 12:21:10|138.96|136.66|139.08|136.78|139.08|136.78|138.96|136.66|9
1652790080000|2022-05-17 12:21:20|139.09|136.79|139.12|136.82|139.15|136.85|139.09|136.79|7
1652790090000|2022-05-17 12:21:30|139.11|136.81|139.09|136.79|139.11|136.81|139.09|136.79|3
1652790100000|2022-05-17 12:21:40|139.06|136.76|139.07|136.77|139.08|136.78|139.02|136.72|6
1652790110000|2022-05-17 12:21:50|139.08|136.78|139.1|136.8|139.11|136.81|139.08|136.78|3
1652790120000|2022-05-17 12:22:00|139.11|136.81|139.19|136.89|139.2|136.9|139.11|136.81|8
1652790130000|2022-05-17 12:22:10|139.2|136.9|139.2|136.9|139.2|136.9|139.2|136.9|1
1652790140000|2022-05-17 12:22:20|139.19|136.89|139.17|136.87|139.19|136.89|139.17|136.87|3
1652790150000|2022-05-17 12:22:30|139.2|136.9|139.19|136.89|139.2|136.9|139.19|136.89|2
1652790160000|2022-05-17 12:22:40|139.2|136.9|139.24|136.94|139.24|136.94|139.2|136.9|2
1652790170000|2022-05-17 12:22:50|139.25|136.95|139.21|136.91|139.29|136.99|139.21|136.91|9
1652790180000|2022-05-17 12:23:00|139.2|136.9|139.22|136.92|139.22|136.92|139.18|136.88|9
1652790190000|2022-05-17 12:23:10|139.25|136.95|139.34|137.04|139.34|137.04|139.25|136.95|7
1652790200000|2022-05-17 12:23:20|139.35|137.05|139.49|137.19|139.52|137.22|139.35|137.05|10
1652790210000|2022-05-17 12:23:30|139.48|137.18|139.36|137.06|139.48|137.18|139.36|137.06|5
1652790220000|2022-05-17 12:23:40|139.34|137.04|139.34|137.04|139.34|137.04|139.32|137.02|4
1652790230000|2022-05-17 12:23:50|139.35|137.05|139.35|137.05|139.35|137.05|139.35|137.05|1
1652790240000|2022-05-17 12:24:00|139.4|137.1|139.45|137.15|139.45|137.15|139.4|137.1|7
1652790250000|2022-05-17 12:24:10|139.46|137.16|139.53|137.23|139.53|137.23|139.46|137.16|5
1652790260000|2022-05-17 12:24:20|139.55|137.25|139.66|137.36|139.67|137.37|139.55|137.25|10
1652790270000|2022-05-17 12:24:30|139.69|137.39|139.56|137.26|139.69|137.39|139.55|137.25|7
1652790280000|2022-05-17 12:24:40|139.55|137.25|139.55|137.25|139.56|137.26|139.55|137.25|3
1652790290000|2022-05-17 12:24:50|139.5|137.2|139.53|137.23|139.53|137.23|139.44|137.14|8
1652790300000|2022-05-17 12:25:00|139.54|137.24|139.55|137.25|139.6|137.3|139.54|137.24|7
1652790310000|2022-05-17 12:25:10|139.56|137.26|139.59|137.29|139.62|137.32|139.55|137.25|10
1652790320000|2022-05-17 12:25:20|139.6|137.3|139.52|137.22|139.6|137.3|139.52|137.22|6
1652790330000|2022-05-17 12:25:30|139.51|137.21|139.52|137.22|139.52|137.22|139.45|137.15|9
1652790340000|2022-05-17 12:25:40|139.51|137.21|139.52|137.22|139.52|137.22|139.51|137.21|2
1652790360000|2022-05-17 12:26:00|139.53|137.23|139.45|137.15|139.53|137.23|139.45|137.15|5
1652790370000|2022-05-17 12:26:10|139.46|137.16|139.57|137.27|139.57|137.27|139.46|137.16|5
1652790380000|2022-05-17 12:26:20|139.56|137.26|139.56|137.26|139.56|137.26|139.56|137.26|1
1652790390000|2022-05-17 12:26:30|139.55|137.25|139.42|137.12|139.55|137.25|139.42|137.12|11
1652790400000|2022-05-17 12:26:40|139.41|137.11|139.4|137.1|139.41|137.11|139.39|137.09|6
1652790410000|2022-05-17 12:26:50|139.37|137.07|139.38|137.08|139.38|137.08|139.37|137.07|2
1652790420000|2022-05-17 12:27:00|139.37|137.07|139.37|137.07|139.37|137.07|139.37|137.07|1
1652790430000|2022-05-17 12:27:10|139.38|137.08|139.38|137.08|139.38|137.08|139.38|137.08|1
1652790440000|2022-05-17 12:27:20|139.37|137.07|139.36|137.06|139.37|137.07|139.36|137.06|2
1652790460000|2022-05-17 12:27:40|139.34|137.04|139.34|137.04|139.34|137.04|139.34|137.04|1
1652790470000|2022-05-17 12:27:50|139.32|137.02|139.3|137|139.32|137.02|139.3|137|3
1652790480000|2022-05-17 12:28:00|139.32|137.02|139.33|137.03|139.33|137.03|139.32|137.02|2
1652790490000|2022-05-17 12:28:10|139.31|137.01|139.2|136.9|139.31|137.01|139.2|136.9|6
1652790500000|2022-05-17 12:28:20|139.19|136.89|139.11|136.81|139.19|136.89|139.11|136.81|3
1652790510000|2022-05-17 12:28:30|139.1|136.8|139.09|136.79|139.1|136.8|139.09|136.79|2
1652790520000|2022-05-17 12:28:40|139.08|136.78|139|136.7|139.08|136.78|139|136.7|7
1652790530000|2022-05-17 12:28:50|139.02|136.72|138.99|136.69|139.02|136.72|138.99|136.69|4
1652790540000|2022-05-17 12:29:00|138.98|136.68|138.99|136.69|138.99|136.69|138.98|136.68|2
1652790550000|2022-05-17 12:29:10|138.98|136.68|139.11|136.81|139.11|136.81|138.89|136.59|18
1652790560000|2022-05-17 12:29:20|139.12|136.82|139.05|136.75|139.12|136.82|139.05|136.75|4
1652790570000|2022-05-17 12:29:30|139.07|136.77|139.04|136.74|139.12|136.82|139.04|136.74|8
1652790580000|2022-05-17 12:29:40|139.05|136.75|138.99|136.69|139.06|136.76|138.99|136.69|7
1652790590000|2022-05-17 12:29:50|139|136.7|138.97|136.67|139|136.7|138.97|136.67|3
1652790600000|2022-05-17 12:30:00|138.96|136.66|139.18|136.88|139.26|136.96|138.95|136.65|20
1652790610000|2022-05-17 12:30:10|139.15|136.85|138.9|136.6|139.15|136.85|138.9|136.6|20
1652790620000|2022-05-17 12:30:20|138.89|136.59|138.94|136.64|138.94|136.64|138.83|136.53|12
1652790630000|2022-05-17 12:30:30|139.01|136.71|138.88|136.58|139.02|136.72|138.88|136.58|9
1652790640000|2022-05-17 12:30:40|138.87|136.57|138.9|136.6|138.9|136.6|138.83|136.53|9
1652790650000|2022-05-17 12:30:50|138.89|136.59|138.9|136.6|138.91|136.61|138.84|136.54|10
1652790660000|2022-05-17 12:31:00|138.91|136.61|138.86|136.56|138.91|136.61|138.86|136.56|6
1652790670000|2022-05-17 12:31:10|138.85|136.55|138.72|136.42|138.85|136.55|138.71|136.41|11
1652790680000|2022-05-17 12:31:20|138.71|136.41|138.72|136.42|138.73|136.43|138.71|136.41|4
1652790710000|2022-05-17 12:31:50|138.73|136.43|138.72|136.42|138.73|136.43|138.72|136.42|2
1652790720000|2022-05-17 12:32:00|138.64|136.34|138.54|136.24|138.64|136.34|138.54|136.24|5
1652790730000|2022-05-17 12:32:10|138.53|136.23|138.68|136.38|138.68|136.38|138.53|136.23|11
1652790740000|2022-05-17 12:32:20|138.67|136.37|138.74|136.44|138.74|136.44|138.67|136.37|7
1652790750000|2022-05-17 12:32:30|138.73|136.43|138.67|136.37|138.73|136.43|138.67|136.37|4
1652790760000|2022-05-17 12:32:40|138.68|136.38|138.73|136.43|138.73|136.43|138.68|136.38|5
1652790770000|2022-05-17 12:32:50|138.74|136.44|138.83|136.53|138.83|136.53|138.74|136.44|7
1652790780000|2022-05-17 12:33:00|138.82|136.52|138.92|136.62|138.92|136.62|138.81|136.51|8
1652790790000|2022-05-17 12:33:10|138.93|136.63|138.83|136.53|138.94|136.64|138.83|136.53|8
1652790800000|2022-05-17 12:33:20|138.84|136.54|138.85|136.55|138.85|136.55|138.84|136.54|2
1652790820000|2022-05-17 12:33:40|138.84|136.54|138.83|136.53|138.84|136.54|138.79|136.49|7
1652790840000|2022-05-17 12:34:00|138.84|136.54|138.92|136.62|138.92|136.62|138.84|136.54|7
1652790850000|2022-05-17 12:34:10|138.93|136.63|138.93|136.63|138.93|136.63|138.92|136.62|3
1652790870000|2022-05-17 12:34:30|138.91|136.61|138.93|136.63|138.93|136.63|138.88|136.58|7
1652790880000|2022-05-17 12:34:40|138.94|136.64|139.09|136.79|139.09|136.79|138.94|136.64|10
1652790890000|2022-05-17 12:34:50|139.1|136.8|139.05|136.75|139.1|136.8|139.05|136.75|4
1652790900000|2022-05-17 12:35:00|139.02|136.72|138.99|136.69|139.02|136.72|138.99|136.69|4
1652790910000|2022-05-17 12:35:10|139|136.7|139.03|136.73|139.03|136.73|139|136.7|4
1652790920000|2022-05-17 12:35:20|139.04|136.74|139.13|136.83|139.13|136.83|139.04|136.74|7
1652790950000|2022-05-17 12:35:50|139.14|136.84|139.14|136.84|139.14|136.84|139.14|136.84|1
1652790960000|2022-05-17 12:36:00|139.13|136.83|139.29|136.99|139.29|136.99|139.13|136.83|11
1652790970000|2022-05-17 12:36:10|139.31|137.01|139.42|137.12|139.42|137.12|139.31|137.01|7
1652790980000|2022-05-17 12:36:20|139.44|137.14|139.46|137.16|139.47|137.17|139.44|137.14|5
1652790990000|2022-05-17 12:36:30|139.47|137.17|139.54|137.24|139.54|137.24|139.46|137.16|7
1652791000000|2022-05-17 12:36:40|139.55|137.25|139.56|137.26|139.57|137.27|139.54|137.24|7
1652791010000|2022-05-17 12:36:50|139.57|137.27|139.5|137.2|139.57|137.27|139.5|137.2|8
1652791020000|2022-05-17 12:37:00|139.51|137.21|139.59|137.29|139.6|137.3|139.51|137.21|8
1652791030000|2022-05-17 12:37:10|139.58|137.28|139.53|137.23|139.58|137.28|139.53|137.23|5
1652791040000|2022-05-17 12:37:20|139.52|137.22|139.4|137.1|139.52|137.22|139.39|137.09|9
1652791050000|2022-05-17 12:37:30|139.41|137.11|139.51|137.21|139.54|137.24|139.41|137.11|9
1652791060000|2022-05-17 12:37:40|139.52|137.22|139.54|137.24|139.6|137.3|139.52|137.22|13
1652791070000|2022-05-17 12:37:50|139.55|137.25|139.44|137.14|139.55|137.25|139.44|137.14|15
1652791080000|2022-05-17 12:38:00|139.45|137.15|139.35|137.05|139.48|137.18|139.35|137.05|8
1652791090000|2022-05-17 12:38:10|139.34|137.04|139.29|136.99|139.34|137.04|139.29|136.99|4
1652791100000|2022-05-17 12:38:20|139.28|136.98|139.22|136.92|139.28|136.98|139.2|136.9|5
1652791110000|2022-05-17 12:38:30|139.23|136.93|139.37|137.07|139.39|137.09|139.23|136.93|15
1652791120000|2022-05-17 12:38:40|139.38|137.08|139.35|137.05|139.38|137.08|139.35|137.05|4
1652791130000|2022-05-17 12:38:50|139.36|137.06|139.37|137.07|139.37|137.07|139.36|137.06|2
1652791140000|2022-05-17 12:39:00|139.38|137.08|139.44|137.14|139.44|137.14|139.38|137.08|5
1652791150000|2022-05-17 12:39:10|139.45|137.15|139.44|137.14|139.45|137.15|139.44|137.14|2
1652791180000|2022-05-17 12:39:40|139.43|137.13|139.32|137.02|139.43|137.13|139.32|137.02|6
1652791190000|2022-05-17 12:39:50|139.33|137.03|139.39|137.09|139.39|137.09|139.33|137.03|5
1652791200000|2022-05-17 12:40:00|139.38|137.08|139.35|137.05|139.38|137.08|139.34|137.04|6
1652791210000|2022-05-17 12:40:10|139.34|137.04|139.35|137.05|139.35|137.05|139.34|137.04|2
1652791220000|2022-05-17 12:40:20|139.34|137.04|139.4|137.1|139.4|137.1|139.34|137.04|5
1652791230000|2022-05-17 12:40:30|139.41|137.11|139.44|137.14|139.44|137.14|139.41|137.11|3
1652791240000|2022-05-17 12:40:40|139.47|137.17|139.44|137.14|139.48|137.18|139.44|137.14|5
1652791250000|2022-05-17 12:40:50|139.38|137.08|139.33|137.03|139.38|137.08|139.33|137.03|5
1652791260000|2022-05-17 12:41:00|139.34|137.04|139.34|137.04|139.34|137.04|139.34|137.04|1
1652791270000|2022-05-17 12:41:10|139.33|137.03|139.27|136.97|139.33|137.03|139.25|136.95|10
1652791280000|2022-05-17 12:41:20|139.26|136.96|139.26|136.96|139.26|136.96|139.25|136.95|3
1652791290000|2022-05-17 12:41:30|139.27|136.97|139.26|136.96|139.27|136.97|139.26|136.96|2
1652791300000|2022-05-17 12:41:40|139.29|136.99|139.28|136.98|139.29|136.99|139.28|136.98|2
1652791310000|2022-05-17 12:41:50|139.24|136.94|139.25|136.95|139.25|136.95|139.22|136.92|6
1652791390000|2022-05-17 12:43:10|139.24|136.94|139.24|136.94|139.24|136.94|139.24|136.94|1
1652791400000|2022-05-17 12:43:20|139.22|136.92|139.23|136.93|139.23|136.93|139.22|136.92|2
1652791410000|2022-05-17 12:43:30|139.24|136.94|139.25|136.95|139.25|136.95|139.24|136.94|2
1652791420000|2022-05-17 12:43:40|139.26|136.96|139.22|136.92|139.26|136.96|139.21|136.91|4
1652791430000|2022-05-17 12:43:50|139.23|136.93|139.22|136.92|139.23|136.93|139.22|136.92|2
1652791460000|2022-05-17 12:44:20|139.23|136.93|139.24|136.94|139.24|136.94|139.23|136.93|2
1652791490000|2022-05-17 12:44:50|139.23|136.93|139.21|136.91|139.23|136.93|139.21|136.91|3
1652791500000|2022-05-17 12:45:00|139.23|136.93|139.39|137.09|139.39|137.09|139.23|136.93|8
1652791510000|2022-05-17 12:45:10|139.4|137.1|139.43|137.13|139.43|137.13|139.4|137.1|3
1652791520000|2022-05-17 12:45:20|139.44|137.14|139.55|137.25|139.55|137.25|139.44|137.14|6
1652791530000|2022-05-17 12:45:30|139.56|137.26|139.55|137.25|139.58|137.28|139.55|137.25|3
1652791540000|2022-05-17 12:45:40|139.52|137.22|139.41|137.11|139.52|137.22|139.38|137.08|13
1652791550000|2022-05-17 12:45:50|139.4|137.1|139.29|136.99|139.4|137.1|139.29|136.99|6
1652791560000|2022-05-17 12:46:00|139.3|137|139.23|136.93|139.3|137|139.23|136.93|6
1652791570000|2022-05-17 12:46:10|139.28|136.98|139.26|136.96|139.28|136.98|139.26|136.96|3
1652791590000|2022-05-17 12:46:30|139.27|136.97|139.35|137.05|139.35|137.05|139.27|136.97|6
1652791600000|2022-05-17 12:46:40|139.34|137.04|139.33|137.03|139.34|137.04|139.33|137.03|2
1652791610000|2022-05-17 12:46:50|139.32|137.02|139.23|136.93|139.32|137.02|139.22|136.92|9
1652791620000|2022-05-17 12:47:00|139.24|136.94|139.24|136.94|139.24|136.94|139.24|136.94|1
1652791630000|2022-05-17 12:47:10|139.23|136.93|139.2|136.9|139.25|136.95|139.18|136.88|7
1652791640000|2022-05-17 12:47:20|139.19|136.89|139.19|136.89|139.19|136.89|139.19|136.89|1
1652791650000|2022-05-17 12:47:30|139.2|136.9|139.27|136.97|139.27|136.97|139.2|136.9|6
1652791660000|2022-05-17 12:47:40|139.32|137.02|139.34|137.04|139.34|137.04|139.32|137.02|3
1652791670000|2022-05-17 12:47:50|139.33|137.03|139.28|136.98|139.33|137.03|139.27|136.97|6
1652791680000|2022-05-17 12:48:00|139.29|136.99|139.36|137.06|139.36|137.06|139.29|136.99|3
1652791690000|2022-05-17 12:48:10|139.37|137.07|139.38|137.08|139.38|137.08|139.37|137.07|2
1652791700000|2022-05-17 12:48:20|139.39|137.09|139.42|137.12|139.42|137.12|139.39|137.09|2
1652791710000|2022-05-17 12:48:30|139.41|137.11|139.4|137.1|139.41|137.11|139.4|137.1|2
1652791720000|2022-05-17 12:48:40|139.41|137.11|139.45|137.15|139.45|137.15|139.41|137.11|2
1652791730000|2022-05-17 12:48:50|139.43|137.13|139.39|137.09|139.43|137.13|139.39|137.09|3
1652791750000|2022-05-17 12:49:10|139.34|137.04|139.32|137.02|139.34|137.04|139.32|137.02|3
1652791760000|2022-05-17 12:49:20|139.31|137.01|139.22|136.92|139.31|137.01|139.22|136.92|6
1652791770000|2022-05-17 12:49:30|139.21|136.91|139.25|136.95|139.26|136.96|139.2|136.9|7
1652791780000|2022-05-17 12:49:40|139.24|136.94|139.23|136.93|139.24|136.94|139.23|136.93|2
1652791790000|2022-05-17 12:49:50|139.22|136.92|139.2|136.9|139.22|136.92|139.2|136.9|2
1652791800000|2022-05-17 12:50:00|139.19|136.89|139.18|136.88|139.19|136.89|139.18|136.88|6
1652791810000|2022-05-17 12:50:10|139.19|136.89|139.18|136.88|139.19|136.89|139.18|136.88|2
1652791820000|2022-05-17 12:50:20|139.19|136.89|139.2|136.9|139.2|136.9|139.19|136.89|2
1652791830000|2022-05-17 12:50:30|139.19|136.89|139.2|136.9|139.2|136.9|139.19|136.89|2
1652791840000|2022-05-17 12:50:40|139.19|136.89|139.2|136.9|139.2|136.9|139.19|136.89|4
1652791850000|2022-05-17 12:50:50|139.19|136.89|139.18|136.88|139.19|136.89|139.18|136.88|2
1652791890000|2022-05-17 12:51:30|139.19|136.89|139.2|136.9|139.2|136.9|139.19|136.89|2
1652791900000|2022-05-17 12:51:40|139.25|136.95|139.3|137|139.3|137|139.25|136.95|5
1652791920000|2022-05-17 12:52:00|139.34|137.04|139.39|137.09|139.39|137.09|139.34|137.04|3
1652791930000|2022-05-17 12:52:10|139.4|137.1|139.3|137|139.4|137.1|139.3|137|5
1652791940000|2022-05-17 12:52:20|139.33|137.03|139.29|136.99|139.33|137.03|139.29|136.99|5
1652791950000|2022-05-17 12:52:30|139.28|136.98|139.15|136.85|139.28|136.98|139.12|136.82|9
1652791960000|2022-05-17 12:52:40|139.14|136.84|139.03|136.73|139.14|136.84|139.03|136.73|5
1652791970000|2022-05-17 12:52:50|139.02|136.72|138.99|136.69|139.02|136.72|138.99|136.69|4
1652791980000|2022-05-17 12:53:00|138.97|136.67|138.93|136.63|138.97|136.67|138.91|136.61|5
1652791990000|2022-05-17 12:53:10|138.92|136.62|138.88|136.58|138.92|136.62|138.88|136.58|3
1652792000000|2022-05-17 12:53:20|138.87|136.57|138.87|136.57|138.88|136.58|138.87|136.57|3
1652792010000|2022-05-17 12:53:30|138.88|136.58|138.95|136.65|138.95|136.65|138.88|136.58|3
1652792020000|2022-05-17 12:53:40|138.96|136.66|138.96|136.66|138.96|136.66|138.95|136.65|3
1652792030000|2022-05-17 12:53:50|138.95|136.65|138.88|136.58|138.95|136.65|138.88|136.58|5
1652792040000|2022-05-17 12:54:00|138.89|136.59|138.94|136.64|138.95|136.65|138.88|136.58|10
1652792050000|2022-05-17 12:54:10|138.91|136.61|138.89|136.59|138.91|136.61|138.88|136.58|4
1652792070000|2022-05-17 12:54:30|138.9|136.6|138.96|136.66|138.96|136.66|138.9|136.6|3
1652792080000|2022-05-17 12:54:40|138.95|136.65|138.95|136.65|138.95|136.65|138.95|136.65|1
1652792090000|2022-05-17 12:54:50|138.96|136.66|138.96|136.66|138.96|136.66|138.96|136.66|1
1652792100000|2022-05-17 12:55:00|138.95|136.65|138.91|136.61|138.95|136.65|138.9|136.6|4
1652792110000|2022-05-17 12:55:10|138.9|136.6|138.87|136.57|138.9|136.6|138.87|136.57|3
1652792120000|2022-05-17 12:55:20|138.86|136.56|138.82|136.52|138.86|136.56|138.82|136.52|3
1652792140000|2022-05-17 12:55:40|138.83|136.53|138.87|136.57|138.87|136.57|138.83|136.53|5
1652792150000|2022-05-17 12:55:50|138.93|136.63|138.94|136.64|138.94|136.64|138.93|136.63|2
1652792160000|2022-05-17 12:56:00|138.93|136.63|138.93|136.63|138.93|136.63|138.93|136.63|1
1652792170000|2022-05-17 12:56:10|138.9|136.6|138.9|136.6|138.9|136.6|138.9|136.6|1
1652792180000|2022-05-17 12:56:20|138.88|136.58|138.83|136.53|138.88|136.58|138.82|136.52|6
1652792190000|2022-05-17 12:56:30|138.84|136.54|138.84|136.54|138.84|136.54|138.84|136.54|1
1652792200000|2022-05-17 12:56:40|138.85|136.55|138.85|136.55|138.85|136.55|138.85|136.55|1
1652792210000|2022-05-17 12:56:50|138.87|136.57|138.94|136.64|138.94|136.64|138.87|136.57|3
1652792220000|2022-05-17 12:57:00|138.95|136.65|138.96|136.66|138.96|136.66|138.95|136.65|2
1652792230000|2022-05-17 12:57:10|138.97|136.67|138.98|136.68|138.98|136.68|138.97|136.67|2
1652792240000|2022-05-17 12:57:20|139|136.7|138.98|136.68|139|136.7|138.98|136.68|3
1652792250000|2022-05-17 12:57:30|138.99|136.69|139.05|136.75|139.05|136.75|138.99|136.69|6
1652792260000|2022-05-17 12:57:40|139.06|136.76|139.07|136.77|139.07|136.77|139.05|136.75|4
1652792270000|2022-05-17 12:57:50|139.06|136.76|139.07|136.77|139.07|136.77|139|136.7|7
1652792280000|2022-05-17 12:58:00|139.08|136.78|139.09|136.79|139.1|136.8|139.08|136.78|3
1652792290000|2022-05-17 12:58:10|139.01|136.71|139.03|136.73|139.03|136.73|139.01|136.71|3
1652792300000|2022-05-17 12:58:20|139.04|136.74|139.05|136.75|139.05|136.75|139.04|136.74|2
1652792310000|2022-05-17 12:58:30|139.06|136.76|139.07|136.77|139.08|136.78|139.06|136.76|4
1652792320000|2022-05-17 12:58:40|139.08|136.78|139.08|136.78|139.08|136.78|139.08|136.78|1
1652792330000|2022-05-17 12:58:50|139.12|136.82|139.15|136.85|139.16|136.86|139.12|136.82|6
1652792350000|2022-05-17 12:59:10|139.16|136.86|139.3|137|139.3|137|139.16|136.86|6
1652792360000|2022-05-17 12:59:20|139.31|137.01|139.37|137.07|139.37|137.07|139.31|137.01|8
1652792370000|2022-05-17 12:59:30|139.34|137.04|139.29|136.99|139.37|137.07|139.29|136.99|7
1652792380000|2022-05-17 12:59:40|139.3|137|139.31|137.01|139.32|137.02|139.3|137|6
1652792410000|2022-05-17 13:00:10|139.34|137.04|139.33|137.03|139.34|137.04|139.33|137.03|2
1652792430000|2022-05-17 13:00:30|139.32|137.02|139.32|137.02|139.32|137.02|139.32|137.02|1
1652792440000|2022-05-17 13:00:40|139.3|137|139.23|136.93|139.3|137|139.23|136.93|7
1652792450000|2022-05-17 13:00:50|139.13|136.83|139.14|136.84|139.17|136.87|139.13|136.83|4
1652792470000|2022-05-17 13:01:10|139.15|136.85|139.27|136.97|139.28|136.98|139.15|136.85|6
1652792480000|2022-05-17 13:01:20|139.26|136.96|139.21|136.91|139.26|136.96|139.21|136.91|3
1652792500000|2022-05-17 13:01:40|139.22|136.92|139.22|136.92|139.22|136.92|139.22|136.92|1
1652792510000|2022-05-17 13:01:50|139.23|136.93|139.3|137|139.3|137|139.23|136.93|6
1652792550000|2022-05-17 13:02:30|139.24|136.94|139.24|136.94|139.25|136.95|139.24|136.94|3
1652792560000|2022-05-17 13:02:40|139.23|136.93|139.22|136.92|139.23|136.93|139.22|136.92|2
1652792580000|2022-05-17 13:03:00|139.27|136.97|139.28|136.98|139.28|136.98|139.27|136.97|2
1652792600000|2022-05-17 13:03:20|139.29|136.99|139.3|137|139.3|137|139.29|136.99|2
1652792640000|2022-05-17 13:04:00|139.28|136.98|139.21|136.91|139.28|136.98|139.21|136.91|5
1652792650000|2022-05-17 13:04:10|139.23|136.93|139.21|136.91|139.23|136.93|139.21|136.91|3
1652792660000|2022-05-17 13:04:20|139.22|136.92|139.22|136.92|139.22|136.92|139.22|136.92|1
1652792670000|2022-05-17 13:04:30|139.23|136.93|139.29|136.99|139.29|136.99|139.23|136.93|4
1652792680000|2022-05-17 13:04:40|139.3|137|139.3|137|139.3|137|139.3|137|1
1652792690000|2022-05-17 13:04:50|139.32|137.02|139.33|137.03|139.33|137.03|139.32|137.02|2
1652792700000|2022-05-17 13:05:00|139.32|137.02|139.2|136.9|139.32|137.02|139.2|136.9|7
1652792710000|2022-05-17 13:05:10|139.19|136.89|138.96|136.66|139.19|136.89|138.96|136.66|7
1652792720000|2022-05-17 13:05:20|138.95|136.65|138.91|136.61|138.95|136.65|138.91|136.61|4
1652792730000|2022-05-17 13:05:30|138.92|136.62|138.99|136.69|138.99|136.69|138.92|136.62|6
1652792740000|2022-05-17 13:05:40|138.98|136.68|138.98|136.68|138.98|136.68|138.98|136.68|1
1652792760000|2022-05-17 13:06:00|139.01|136.71|139|136.7|139.01|136.71|139|136.7|2
1652792770000|2022-05-17 13:06:10|138.99|136.69|138.89|136.59|138.99|136.69|138.89|136.59|7
1652792790000|2022-05-17 13:06:30|138.88|136.58|138.9|136.6|138.9|136.6|138.87|136.57|4
1652792800000|2022-05-17 13:06:40|138.89|136.59|138.88|136.58|138.89|136.59|138.88|136.58|2
1652792810000|2022-05-17 13:06:50|138.89|136.59|138.9|136.6|138.91|136.61|138.89|136.59|4
1652792820000|2022-05-17 13:07:00|138.91|136.61|138.91|136.61|138.91|136.61|138.91|136.61|1
1652792830000|2022-05-17 13:07:10|138.9|136.6|138.89|136.59|138.9|136.6|138.89|136.59|2
1652792850000|2022-05-17 13:07:30|138.87|136.57|138.81|136.51|138.87|136.57|138.8|136.5|5
1652792860000|2022-05-17 13:07:40|138.8|136.5|138.8|136.5|138.8|136.5|138.8|136.5|1
1652792880000|2022-05-17 13:08:00|138.79|136.49|138.86|136.56|138.86|136.56|138.79|136.49|5
1652792910000|2022-05-17 13:08:30|138.85|136.55|138.86|136.56|138.86|136.56|138.85|136.55|2
1652792920000|2022-05-17 13:08:40|138.87|136.57|138.86|136.56|138.87|136.57|138.86|136.56|2
1652792950000|2022-05-17 13:09:10|138.87|136.57|138.84|136.54|138.87|136.57|138.81|136.51|5
1652792960000|2022-05-17 13:09:20|138.85|136.55|138.85|136.55|138.85|136.55|138.84|136.54|3
1652792970000|2022-05-17 13:09:30|138.87|136.57|138.87|136.57|138.87|136.57|138.87|136.57|1
1652792990000|2022-05-17 13:09:50|138.9|136.6|138.95|136.65|138.95|136.65|138.9|136.6|5
1652793000000|2022-05-17 13:10:00|138.94|136.64|138.88|136.58|138.94|136.64|138.88|136.58|4
1652793020000|2022-05-17 13:10:20|138.89|136.59|138.89|136.59|138.89|136.59|138.89|136.59|1
1652793030000|2022-05-17 13:10:30|138.9|136.6|138.93|136.63|138.93|136.63|138.9|136.6|4
1652793040000|2022-05-17 13:10:40|138.92|136.62|138.92|136.62|138.92|136.62|138.92|136.62|1
1652793050000|2022-05-17 13:10:50|138.94|136.64|138.94|136.64|138.94|136.64|138.94|136.64|1
1652793060000|2022-05-17 13:11:00|138.95|136.65|138.93|136.63|138.95|136.65|138.93|136.63|2
1652793070000|2022-05-17 13:11:10|138.94|136.64|138.95|136.65|138.95|136.65|138.94|136.64|2
1652793080000|2022-05-17 13:11:20|138.98|136.68|138.98|136.68|138.98|136.68|138.98|136.68|1
1652793090000|2022-05-17 13:11:30|138.97|136.67|138.92|136.62|138.97|136.67|138.92|136.62|4
1652793100000|2022-05-17 13:11:40|138.91|136.61|138.91|136.61|138.91|136.61|138.91|136.61|1
1652793110000|2022-05-17 13:11:50|138.92|136.62|138.91|136.61|138.92|136.62|138.91|136.61|2
1652793120000|2022-05-17 13:12:00|138.9|136.6|138.78|136.48|138.9|136.6|138.78|136.48|4
1652793140000|2022-05-17 13:12:20|138.77|136.47|138.77|136.47|138.77|136.47|138.77|136.47|1
1652793160000|2022-05-17 13:12:40|138.78|136.48|138.78|136.48|138.78|136.48|138.78|136.48|1
1652793170000|2022-05-17 13:12:50|138.77|136.47|138.71|136.41|138.77|136.47|138.69|136.39|7
1652793180000|2022-05-17 13:13:00|138.73|136.43|138.87|136.57|138.87|136.57|138.73|136.43|12
1652793190000|2022-05-17 13:13:10|138.88|136.58|138.88|136.58|138.88|136.58|138.88|136.58|1
1652793200000|2022-05-17 13:13:20|138.87|136.57|138.87|136.57|138.87|136.57|138.87|136.57|1
1652793210000|2022-05-17 13:13:30|138.88|136.58|138.88|136.58|138.88|136.58|138.88|136.58|1
1652793240000|2022-05-17 13:14:00|138.86|136.56|138.79|136.49|138.86|136.56|138.79|136.49|8
1652793250000|2022-05-17 13:14:10|138.8|136.5|138.79|136.49|138.8|136.5|138.79|136.49|2
1652793270000|2022-05-17 13:14:30|138.8|136.5|138.85|136.55|138.85|136.55|138.8|136.5|5
1652793280000|2022-05-17 13:14:40|138.86|136.56|138.86|136.56|138.86|136.56|138.86|136.56|1
1652793290000|2022-05-17 13:14:50|138.85|136.55|138.81|136.51|138.85|136.55|138.8|136.5|4
1652793300000|2022-05-17 13:15:00|138.8|136.5|138.75|136.45|138.8|136.5|138.75|136.45|2
1652793310000|2022-05-17 13:15:10|138.76|136.46|138.72|136.42|138.77|136.47|138.72|136.42|6
1652793320000|2022-05-17 13:15:20|138.69|136.39|138.6|136.3|138.69|136.39|138.59|136.29|6
1652793330000|2022-05-17 13:15:30|138.64|136.34|138.69|136.39|138.7|136.4|138.64|136.34|11
1652793340000|2022-05-17 13:15:40|138.7|136.4|138.87|136.57|138.87|136.57|138.7|136.4|12
1652793350000|2022-05-17 13:15:50|138.91|136.61|138.99|136.69|138.99|136.69|138.91|136.61|6
1652793360000|2022-05-17 13:16:00|139|136.7|138.99|136.69|139.04|136.74|138.96|136.66|7
1652793370000|2022-05-17 13:16:10|138.96|136.66|138.89|136.59|138.96|136.66|138.88|136.58|7
1652793380000|2022-05-17 13:16:20|138.88|136.58|138.79|136.49|138.88|136.58|138.78|136.48|8
1652793390000|2022-05-17 13:16:30|138.78|136.48|138.84|136.54|138.84|136.54|138.78|136.48|3
1652793400000|2022-05-17 13:16:40|138.85|136.55|138.84|136.54|138.85|136.55|138.84|136.54|2
1652793420000|2022-05-17 13:17:00|138.83|136.53|138.77|136.47|138.83|136.53|138.77|136.47|3
1652793430000|2022-05-17 13:17:10|138.76|136.46|138.75|136.45|138.76|136.46|138.75|136.45|2
1652793440000|2022-05-17 13:17:20|138.78|136.48|138.76|136.46|138.78|136.48|138.76|136.46|3
1652793450000|2022-05-17 13:17:30|138.79|136.49|138.86|136.56|138.87|136.57|138.79|136.49|6
1652793470000|2022-05-17 13:17:50|138.87|136.57|138.94|136.64|138.94|136.64|138.87|136.57|4
1652793490000|2022-05-17 13:18:10|138.95|136.65|138.95|136.65|138.95|136.65|138.95|136.65|1
1652793500000|2022-05-17 13:18:20|138.97|136.67|139.02|136.72|139.06|136.76|138.97|136.67|11
1652793510000|2022-05-17 13:18:30|139.03|136.73|139.04|136.74|139.04|136.74|139.03|136.73|4
1652793520000|2022-05-17 13:18:40|139.01|136.71|139.02|136.72|139.02|136.72|139.01|136.71|2
1652793530000|2022-05-17 13:18:50|139.03|136.73|138.95|136.65|139.03|136.73|138.83|136.53|18
1652793540000|2022-05-17 13:19:00|138.99|136.69|138.99|136.69|139.02|136.72|138.98|136.68|14
1652793550000|2022-05-17 13:19:10|139|136.7|138.94|136.64|139|136.7|138.94|136.64|5
1652793570000|2022-05-17 13:19:30|138.93|136.63|138.88|136.58|138.93|136.63|138.88|136.58|4
1652793580000|2022-05-17 13:19:40|138.86|136.56|138.8|136.5|138.86|136.56|138.8|136.5|5
1652793590000|2022-05-17 13:19:50|138.79|136.49|138.7|136.4|138.79|136.49|138.7|136.4|7
1652793600000|2022-05-17 13:20:00|138.69|136.39|138.55|136.25|138.69|136.39|138.53|136.23|10
1652793610000|2022-05-17 13:20:10|138.54|136.24|138.54|136.24|138.55|136.25|138.46|136.16|15
1652793620000|2022-05-17 13:20:20|138.53|136.23|138.53|136.23|138.53|136.23|138.53|136.23|1
1652793630000|2022-05-17 13:20:30|138.52|136.22|138.48|136.18|138.54|136.24|138.47|136.17|9
1652793640000|2022-05-17 13:20:40|138.52|136.22|138.54|136.24|138.54|136.24|138.52|136.22|3
1652793650000|2022-05-17 13:20:50|138.53|136.23|138.47|136.17|138.53|136.23|138.46|136.16|9
1652793660000|2022-05-17 13:21:00|138.46|136.16|138.46|136.16|138.47|136.17|138.45|136.15|5
1652793670000|2022-05-17 13:21:10|138.52|136.22|138.55|136.25|138.56|136.26|138.52|136.22|5
1652793680000|2022-05-17 13:21:20|138.56|136.26|138.63|136.33|138.64|136.34|138.56|136.26|4
1652793690000|2022-05-17 13:21:30|138.64|136.34|138.66|136.36|138.67|136.37|138.64|136.34|5
1652793710000|2022-05-17 13:21:50|138.65|136.35|138.67|136.37|138.67|136.37|138.64|136.34|5
1652793730000|2022-05-17 13:22:10|138.66|136.36|138.66|136.36|138.66|136.36|138.66|136.36|1
1652793740000|2022-05-17 13:22:20|138.65|136.35|138.6|136.3|138.65|136.35|138.6|136.3|4
1652793750000|2022-05-17 13:22:30|138.59|136.29|138.59|136.29|138.59|136.29|138.59|136.29|1
1652793760000|2022-05-17 13:22:40|138.61|136.31|138.51|136.21|138.61|136.31|138.51|136.21|8
1652793770000|2022-05-17 13:22:50|138.5|136.2|138.51|136.21|138.51|136.21|138.5|136.2|2
1652793780000|2022-05-17 13:23:00|138.5|136.2|138.52|136.22|138.52|136.22|138.5|136.2|2
1652793800000|2022-05-17 13:23:20|138.53|136.23|138.68|136.38|138.68|136.38|138.53|136.23|9
1652793810000|2022-05-17 13:23:30|138.67|136.37|138.61|136.31|138.67|136.37|138.61|136.31|3
1652793820000|2022-05-17 13:23:40|138.6|136.3|138.6|136.3|138.6|136.3|138.6|136.3|1
1652793840000|2022-05-17 13:24:00|138.59|136.29|138.66|136.36|138.68|136.38|138.59|136.29|5
1652793850000|2022-05-17 13:24:10|138.68|136.38|138.75|136.45|138.77|136.47|138.68|136.38|8
1652793860000|2022-05-17 13:24:20|138.74|136.44|138.76|136.46|138.76|136.46|138.73|136.43|4
1652793890000|2022-05-17 13:24:50|138.75|136.45|138.74|136.44|138.75|136.45|138.74|136.44|2
1652793900000|2022-05-17 13:25:00|138.75|136.45|138.86|136.56|138.94|136.64|138.75|136.45|8
1652793910000|2022-05-17 13:25:10|138.84|136.54|138.84|136.54|138.84|136.54|138.78|136.48|10
1652793920000|2022-05-17 13:25:20|138.85|136.55|138.95|136.65|138.95|136.65|138.85|136.55|5
1652793930000|2022-05-17 13:25:30|138.96|136.66|138.96|136.66|138.96|136.66|138.95|136.65|3
1652793940000|2022-05-17 13:25:40|138.94|136.64|138.88|136.58|138.94|136.64|138.88|136.58|3
1652793960000|2022-05-17 13:26:00|138.91|136.61|138.92|136.62|138.92|136.62|138.91|136.61|2
1652793970000|2022-05-17 13:26:10|138.94|136.64|138.94|136.64|138.94|136.64|138.94|136.64|1
1652793980000|2022-05-17 13:26:20|138.95|136.65|138.96|136.66|138.97|136.67|138.95|136.65|4
1652794020000|2022-05-17 13:27:00|138.97|136.67|139.07|136.77|139.07|136.77|138.97|136.67|8
1652794030000|2022-05-17 13:27:10|138.98|136.68|138.95|136.65|138.98|136.68|138.95|136.65|4
1652794040000|2022-05-17 13:27:20|138.91|136.61|138.88|136.58|138.91|136.61|138.88|136.58|3
1652794050000|2022-05-17 13:27:30|138.91|136.61|139.04|136.74|139.06|136.76|138.91|136.61|12
1652794060000|2022-05-17 13:27:40|139.03|136.73|139.05|136.75|139.05|136.75|139.03|136.73|3
1652794070000|2022-05-17 13:27:50|139.08|136.78|139.01|136.71|139.08|136.78|139.01|136.71|7
1652794080000|2022-05-17 13:28:00|139.02|136.72|138.98|136.68|139.06|136.76|138.98|136.68|6
1652794090000|2022-05-17 13:28:10|138.97|136.67|139.03|136.73|139.03|136.73|138.96|136.66|4
1652794100000|2022-05-17 13:28:20|139.04|136.74|138.96|136.66|139.04|136.74|138.94|136.64|14
1652794110000|2022-05-17 13:28:30|138.95|136.65|139.14|136.84|139.14|136.84|138.95|136.65|6
1652794120000|2022-05-17 13:28:40|139.16|136.86|139.16|136.86|139.17|136.87|139.16|136.86|3
1652794130000|2022-05-17 13:28:50|139.19|136.89|139.19|136.89|139.19|136.89|139.19|136.89|1
1652794150000|2022-05-17 13:29:10|139.17|136.87|139.08|136.78|139.17|136.87|139.02|136.72|11
1652794160000|2022-05-17 13:29:20|139.06|136.76|139.02|136.72|139.06|136.76|139.01|136.71|4
1652794170000|2022-05-17 13:29:30|139.05|136.75|139.03|136.73|139.06|136.76|139.03|136.73|5
1652794180000|2022-05-17 13:29:40|139.04|136.74|139.13|136.83|139.13|136.83|139.04|136.74|7
1652794190000|2022-05-17 13:29:50|139.05|136.75|139.03|136.73|139.07|136.77|139.03|136.73|6
1652794200000|2022-05-17 13:30:00|139.02|136.72|138.98|136.68|139.07|136.77|138.95|136.65|11
1652794210000|2022-05-17 13:30:10|138.99|136.69|139.03|136.73|139.1|136.8|138.88|136.58|20
1652794220000|2022-05-17 13:30:20|139.04|136.74|138.93|136.63|139.12|136.82|138.93|136.63|16
1652794230000|2022-05-17 13:30:30|138.97|136.67|138.89|136.59|138.97|136.67|138.89|136.59|7
1652794240000|2022-05-17 13:30:40|138.9|136.6|138.78|136.48|138.9|136.6|138.78|136.48|6
1652794250000|2022-05-17 13:30:50|138.77|136.47|138.69|136.39|138.77|136.47|138.67|136.37|11
1652794260000|2022-05-17 13:31:00|138.68|136.38|138.57|136.27|138.87|136.57|138.57|136.27|21
1652794270000|2022-05-17 13:31:10|138.56|136.26|138.41|136.11|138.56|136.26|138.37|136.07|17
1652794280000|2022-05-17 13:31:20|138.4|136.1|138.23|135.93|138.4|136.1|138.22|135.92|11
1652794290000|2022-05-17 13:31:30|138.22|135.92|138.3|136|138.33|136.03|138.2|135.9|19
1652794300000|2022-05-17 13:31:40|138.29|135.99|138.46|136.16|138.47|136.17|138.29|135.99|13
1652794310000|2022-05-17 13:31:50|138.5|136.2|138.52|136.22|138.52|136.22|138.4|136.1|11
1652794320000|2022-05-17 13:32:00|138.65|136.35|138.79|136.49|138.79|136.49|138.6|136.3|20
1652794330000|2022-05-17 13:32:10|138.76|136.46|138.96|136.66|138.98|136.68|138.75|136.45|17
1652794340000|2022-05-17 13:32:20|138.99|136.69|139.11|136.81|139.2|136.9|138.99|136.69|13
1652794350000|2022-05-17 13:32:30|138.9|136.6|138.86|136.56|139|136.7|138.85|136.55|17
1652794360000|2022-05-17 13:32:40|138.89|136.59|138.87|136.57|138.95|136.65|138.82|136.52|15
1652794370000|2022-05-17 13:32:50|138.86|136.56|138.88|136.58|138.9|136.6|138.86|136.56|5
1652794380000|2022-05-17 13:33:00|138.94|136.64|139.07|136.77|139.07|136.77|138.94|136.64|11
1652794390000|2022-05-17 13:33:10|139.06|136.76|139.09|136.79|139.09|136.79|138.93|136.63|18
1652794400000|2022-05-17 13:33:20|139.1|136.8|139.12|136.82|139.14|136.84|139.09|136.79|11
1652794410000|2022-05-17 13:33:30|139.14|136.84|139.1|136.8|139.24|136.94|139.05|136.75|16
1652794420000|2022-05-17 13:33:40|139.11|136.81|139.07|136.77|139.13|136.83|139.06|136.76|11
1652794430000|2022-05-17 13:33:50|139.08|136.78|139.23|136.93|139.23|136.93|139.08|136.78|12
1652794440000|2022-05-17 13:34:00|139.24|136.94|139.14|136.84|139.24|136.94|139.13|136.83|7
1652794450000|2022-05-17 13:34:10|139.13|136.83|139.26|136.96|139.26|136.96|139.13|136.83|8
1652794460000|2022-05-17 13:34:20|139.21|136.91|139.15|136.85|139.21|136.91|139.15|136.85|4
1652794470000|2022-05-17 13:34:30|139.16|136.86|139.4|137.1|139.4|137.1|139.16|136.86|14
1652794480000|2022-05-17 13:34:40|139.37|137.07|139.37|137.07|139.42|137.12|139.36|137.06|9
1652794490000|2022-05-17 13:34:50|139.33|137.03|139.38|137.08|139.38|137.08|139.33|137.03|6
1652794500000|2022-05-17 13:35:00|139.42|137.12|139.47|137.17|139.51|137.21|139.41|137.11|12
1652794510000|2022-05-17 13:35:10|139.48|137.18|139.45|137.15|139.51|137.21|139.36|137.06|20
1652794520000|2022-05-17 13:35:20|139.46|137.16|139.34|137.04|139.52|137.22|139.34|137.04|23
1652794530000|2022-05-17 13:35:30|139.33|137.03|139.33|137.03|139.4|137.1|139.28|136.98|14
1652794540000|2022-05-17 13:35:40|139.32|137.02|139.65|137.35|139.65|137.35|139.32|137.02|18
1652794550000|2022-05-17 13:35:50|139.62|137.32|139.59|137.29|139.67|137.37|139.54|137.24|16
1652794560000|2022-05-17 13:36:00|139.58|137.28|139.55|137.25|139.59|137.29|139.48|137.18|13
1652794570000|2022-05-17 13:36:10|139.54|137.24|139.55|137.25|139.58|137.28|139.53|137.23|11
1652794580000|2022-05-17 13:36:20|139.57|137.27|139.55|137.25|139.64|137.34|139.54|137.24|7
1652794590000|2022-05-17 13:36:30|139.54|137.24|139.42|137.12|139.54|137.24|139.4|137.1|16
1652794600000|2022-05-17 13:36:40|139.43|137.13|139.58|137.28|139.58|137.28|139.43|137.13|12
1652794610000|2022-05-17 13:36:50|139.56|137.26|139.61|137.31|139.61|137.31|139.54|137.24|7
1652794620000|2022-05-17 13:37:00|139.62|137.32|139.56|137.26|139.62|137.32|139.45|137.15|15
1652794630000|2022-05-17 13:37:10|139.55|137.25|139.48|137.18|139.55|137.25|139.48|137.18|6
1652794640000|2022-05-17 13:37:20|139.46|137.16|139.44|137.14|139.51|137.21|139.44|137.14|7
1652794650000|2022-05-17 13:37:30|139.4|137.1|139.46|137.16|139.51|137.21|139.37|137.07|13
1652794660000|2022-05-17 13:37:40|139.45|137.15|139.32|137.02|139.45|137.15|139.26|136.96|16
1652794670000|2022-05-17 13:37:50|139.33|137.03|139.45|137.15|139.45|137.15|139.33|137.03|9
1652794680000|2022-05-17 13:38:00|139.46|137.16|139.44|137.14|139.47|137.17|139.44|137.14|3
1652794690000|2022-05-17 13:38:10|139.45|137.15|139.44|137.14|139.45|137.15|139.38|137.08|9
1652794700000|2022-05-17 13:38:20|139.45|137.15|139.44|137.14|139.45|137.15|139.44|137.14|2
1652794710000|2022-05-17 13:38:30|139.45|137.15|139.44|137.14|139.45|137.15|139.41|137.11|5
1652794720000|2022-05-17 13:38:40|139.43|137.13|139.42|137.12|139.43|137.13|139.38|137.08|7
1652794730000|2022-05-17 13:38:50|139.41|137.11|139.49|137.19|139.49|137.19|139.41|137.11|5
1652794740000|2022-05-17 13:39:00|139.51|137.21|139.53|137.23|139.53|137.23|139.51|137.21|3
1652794750000|2022-05-17 13:39:10|139.52|137.22|139.6|137.3|139.62|137.32|139.52|137.22|7
1652794760000|2022-05-17 13:39:20|139.59|137.29|139.76|137.46|139.76|137.46|139.59|137.29|12
1652794770000|2022-05-17 13:39:30|139.77|137.47|139.88|137.58|139.94|137.64|139.77|137.47|12
1652794780000|2022-05-17 13:39:40|139.85|137.55|139.85|137.55|139.93|137.63|139.83|137.53|13
1652794790000|2022-05-17 13:39:50|139.82|137.52|139.83|137.53|139.86|137.56|139.81|137.51|11
1652794800000|2022-05-17 13:40:00|139.87|137.57|140.01|137.71|140.05|137.75|139.87|137.57|16
1652794810000|2022-05-17 13:40:10|140|137.7|140.01|137.71|140.01|137.71|139.95|137.65|13
1652794820000|2022-05-17 13:40:20|140|137.7|139.93|137.63|140|137.7|139.93|137.63|8
1652794830000|2022-05-17 13:40:30|139.92|137.62|139.93|137.63|139.95|137.65|139.85|137.55|9
1652794840000|2022-05-17 13:40:40|139.94|137.64|139.84|137.54|139.94|137.64|139.84|137.54|9
1652794850000|2022-05-17 13:40:50|139.85|137.55|139.99|137.69|139.99|137.69|139.85|137.55|10
1652794860000|2022-05-17 13:41:00|140|137.7|140.01|137.71|140.02|137.72|140|137.7|4
1652794870000|2022-05-17 13:41:10|140.02|137.72|140.01|137.71|140.02|137.72|140.01|137.71|2
1652794880000|2022-05-17 13:41:20|140|137.7|140.01|137.71|140.04|137.74|139.98|137.68|10
1652794890000|2022-05-17 13:41:30|140.02|137.72|140.06|137.76|140.08|137.78|140.02|137.72|7
1652794900000|2022-05-17 13:41:40|140.1|137.8|140.01|137.71|140.12|137.82|140.01|137.71|10
1652794920000|2022-05-17 13:42:00|140.02|137.72|140.03|137.73|140.03|137.73|140.01|137.71|4
1652794930000|2022-05-17 13:42:10|140.04|137.74|140.02|137.72|140.04|137.74|140.02|137.72|2
1652794940000|2022-05-17 13:42:20|140.04|137.74|140.06|137.76|140.09|137.79|140.04|137.74|8
1652794950000|2022-05-17 13:42:30|140.05|137.75|140.04|137.74|140.05|137.75|140.03|137.73|6
1652794960000|2022-05-17 13:42:40|140.05|137.75|140.06|137.76|140.12|137.82|140.05|137.75|9
1652794970000|2022-05-17 13:42:50|140.05|137.75|139.99|137.69|140.05|137.75|139.98|137.68|10
1652794980000|2022-05-17 13:43:00|139.98|137.68|139.95|137.65|139.98|137.68|139.95|137.65|2
1652794990000|2022-05-17 13:43:10|139.96|137.66|139.96|137.66|139.96|137.66|139.96|137.66|1
1652795000000|2022-05-17 13:43:20|139.97|137.67|140.05|137.75|140.05|137.75|139.97|137.67|8
1652795010000|2022-05-17 13:43:30|140.04|137.74|140.04|137.74|140.04|137.74|139.99|137.69|7
1652795020000|2022-05-17 13:43:40|140.05|137.75|140.08|137.78|140.08|137.78|140.05|137.75|2
1652795030000|2022-05-17 13:43:50|140.06|137.76|140.31|138.01|140.31|138.01|140.06|137.76|15
1652795040000|2022-05-17 13:44:00|140.32|138.02|140.32|138.02|140.32|138.02|140.3|138|4
1652795050000|2022-05-17 13:44:10|140.31|138.01|140.26|137.96|140.33|138.03|140.25|137.95|7
1652795060000|2022-05-17 13:44:20|140.25|137.95|140.12|137.82|140.25|137.95|140.12|137.82|8
1652795070000|2022-05-17 13:44:30|140.16|137.86|140.05|137.75|140.18|137.88|140.05|137.75|11
1652795080000|2022-05-17 13:44:40|140.06|137.76|140.34|138.04|140.34|138.04|140|137.7|19
1652795090000|2022-05-17 13:44:50|140.32|138.02|140.31|138.01|140.34|138.04|140.25|137.95|12
1652795100000|2022-05-17 13:45:00|140.32|138.02|140.25|137.95|140.4|138.1|140.25|137.95|16
1652795110000|2022-05-17 13:45:10|140.27|137.97|140.22|137.92|140.27|137.97|140.2|137.9|10
1652795120000|2022-05-17 13:45:20|140.27|137.97|140.31|138.01|140.35|138.05|140.22|137.92|20
1652795130000|2022-05-17 13:45:30|140.32|138.02|140.33|138.03|140.33|138.03|140.3|138|7
1652795140000|2022-05-17 13:45:40|140.37|138.07|140.41|138.11|140.41|138.11|140.37|138.07|4
1652795150000|2022-05-17 13:45:50|140.4|138.1|140.4|138.1|140.4|138.1|140.32|138.02|11
1652795160000|2022-05-17 13:46:00|140.41|138.11|140.27|137.97|140.41|138.11|140.26|137.96|10
1652795170000|2022-05-17 13:46:10|140.3|138|140.31|138.01|140.31|138.01|140.26|137.96|6
1652795180000|2022-05-17 13:46:20|140.32|138.02|140.22|137.92|140.32|138.02|140.22|137.92|10
1652795190000|2022-05-17 13:46:30|140.23|137.93|140.22|137.92|140.24|137.94|140.19|137.89|9
1652795200000|2022-05-17 13:46:40|140.2|137.9|140.18|137.88|140.21|137.91|140.17|137.87|7
1652795210000|2022-05-17 13:46:50|140.17|137.87|140.17|137.87|140.18|137.88|140.16|137.86|5
1652795220000|2022-05-17 13:47:00|140.18|137.88|140.26|137.96|140.27|137.97|140.18|137.88|7
1652795230000|2022-05-17 13:47:10|140.27|137.97|140.25|137.95|140.31|138.01|140.25|137.95|10
1652795240000|2022-05-17 13:47:20|140.23|137.93|140.07|137.77|140.23|137.93|140.07|137.77|11
1652795250000|2022-05-17 13:47:30|140.06|137.76|139.97|137.67|140.06|137.76|139.97|137.67|5
1652795260000|2022-05-17 13:47:40|140.01|137.71|139.92|137.62|140.04|137.74|139.91|137.61|15
1652795270000|2022-05-17 13:47:50|139.91|137.61|139.84|137.54|139.91|137.61|139.84|137.54|6
1652795280000|2022-05-17 13:48:00|139.85|137.55|139.84|137.54|139.85|137.55|139.84|137.54|2
1652795290000|2022-05-17 13:48:10|139.85|137.55|139.95|137.65|139.96|137.66|139.85|137.55|4
1652795310000|2022-05-17 13:48:30|139.96|137.66|140.06|137.76|140.06|137.76|139.96|137.66|9
1652795320000|2022-05-17 13:48:40|140.04|137.74|140.04|137.74|140.05|137.75|140.04|137.74|3
1652795330000|2022-05-17 13:48:50|140.01|137.71|139.97|137.67|140.01|137.71|139.97|137.67|5
1652795340000|2022-05-17 13:49:00|139.96|137.66|139.91|137.61|139.98|137.68|139.91|137.61|5
1652795350000|2022-05-17 13:49:10|139.9|137.6|139.85|137.55|139.9|137.6|139.85|137.55|7
1652795360000|2022-05-17 13:49:20|139.83|137.53|139.78|137.48|139.83|137.53|139.71|137.41|11
1652795370000|2022-05-17 13:49:30|139.79|137.49|139.71|137.41|139.79|137.49|139.71|137.41|7
1652795380000|2022-05-17 13:49:40|139.72|137.42|139.75|137.45|139.75|137.45|139.72|137.42|2
1652795390000|2022-05-17 13:49:50|139.73|137.43|139.7|137.4|139.73|137.43|139.7|137.4|4
1652795400000|2022-05-17 13:50:00|139.75|137.45|139.76|137.46|139.76|137.46|139.75|137.45|2
1652795410000|2022-05-17 13:50:10|139.77|137.47|139.78|137.48|139.78|137.48|139.77|137.47|2
1652795420000|2022-05-17 13:50:20|139.79|137.49|139.8|137.5|139.85|137.55|139.79|137.49|7
1652795430000|2022-05-17 13:50:30|139.79|137.49|139.66|137.36|139.79|137.49|139.66|137.36|6
1652795440000|2022-05-17 13:50:40|139.72|137.42|139.78|137.48|139.78|137.48|139.72|137.42|6
1652795450000|2022-05-17 13:50:50|139.77|137.47|139.77|137.47|139.77|137.47|139.77|137.47|1
1652795460000|2022-05-17 13:51:00|139.76|137.46|139.73|137.43|139.76|137.46|139.72|137.42|4
1652795470000|2022-05-17 13:51:10|139.75|137.45|139.75|137.45|139.75|137.45|139.75|137.45|1
1652795480000|2022-05-17 13:51:20|139.76|137.46|139.84|137.54|139.84|137.54|139.76|137.46|6
1652795490000|2022-05-17 13:51:30|139.83|137.53|139.94|137.64|139.94|137.64|139.83|137.53|9
1652795500000|2022-05-17 13:51:40|139.93|137.63|139.87|137.57|139.93|137.63|139.87|137.57|4
1652795510000|2022-05-17 13:51:50|139.86|137.56|139.86|137.56|139.86|137.56|139.86|137.56|1
1652795520000|2022-05-17 13:52:00|139.83|137.53|139.68|137.38|139.83|137.53|139.68|137.38|9
1652795530000|2022-05-17 13:52:10|139.69|137.39|139.61|137.31|139.69|137.39|139.61|137.31|6
1652795540000|2022-05-17 13:52:20|139.6|137.3|139.52|137.22|139.6|137.3|139.52|137.22|4
1652795550000|2022-05-17 13:52:30|139.5|137.2|139.54|137.24|139.54|137.24|139.43|137.13|9
1652795560000|2022-05-17 13:52:40|139.55|137.25|139.55|137.25|139.57|137.27|139.55|137.25|5
1652795570000|2022-05-17 13:52:50|139.56|137.26|139.64|137.34|139.66|137.36|139.56|137.26|11
1652795580000|2022-05-17 13:53:00|139.63|137.33|139.59|137.29|139.63|137.33|139.59|137.29|3
1652795590000|2022-05-17 13:53:10|139.53|137.23|139.53|137.23|139.53|137.23|139.52|137.22|3
1652795610000|2022-05-17 13:53:30|139.52|137.22|139.52|137.22|139.52|137.22|139.52|137.22|1
1652795620000|2022-05-17 13:53:40|139.53|137.23|139.57|137.27|139.57|137.27|139.53|137.23|4
1652795630000|2022-05-17 13:53:50|139.55|137.25|139.55|137.25|139.55|137.25|139.53|137.23|5
1652795640000|2022-05-17 13:54:00|139.56|137.26|139.52|137.22|139.56|137.26|139.52|137.22|3
1652795650000|2022-05-17 13:54:10|139.51|137.21|139.42|137.12|139.51|137.21|139.42|137.12|9
1652795660000|2022-05-17 13:54:20|139.41|137.11|139.37|137.07|139.42|137.12|139.36|137.06|6
1652795670000|2022-05-17 13:54:30|139.38|137.08|139.37|137.07|139.38|137.08|139.37|137.07|2
1652795680000|2022-05-17 13:54:40|139.36|137.06|139.41|137.11|139.44|137.14|139.36|137.06|8
1652795690000|2022-05-17 13:54:50|139.4|137.1|139.41|137.11|139.41|137.11|139.4|137.1|2
1652795700000|2022-05-17 13:55:00|139.4|137.1|139.35|137.05|139.4|137.1|139.35|137.05|4
1652795710000|2022-05-17 13:55:10|139.36|137.06|139.37|137.07|139.37|137.07|139.36|137.06|2
1652795720000|2022-05-17 13:55:20|139.36|137.06|139.33|137.03|139.36|137.06|139.25|136.95|16
1652795730000|2022-05-17 13:55:30|139.36|137.06|139.47|137.17|139.47|137.17|139.36|137.06|9
1652795740000|2022-05-17 13:55:40|139.51|137.21|139.61|137.31|139.61|137.31|139.51|137.21|8
1652795750000|2022-05-17 13:55:50|139.6|137.3|139.61|137.31|139.61|137.31|139.6|137.3|2
1652795760000|2022-05-17 13:56:00|139.6|137.3|139.6|137.3|139.6|137.3|139.6|137.3|1
1652795780000|2022-05-17 13:56:20|139.61|137.31|139.66|137.36|139.66|137.36|139.61|137.31|4
1652795790000|2022-05-17 13:56:30|139.67|137.37|139.61|137.31|139.67|137.37|139.61|137.31|5
1652795800000|2022-05-17 13:56:40|139.6|137.3|139.68|137.38|139.68|137.38|139.6|137.3|7
1652795820000|2022-05-17 13:57:00|139.63|137.33|139.53|137.23|139.63|137.33|139.52|137.22|10
1652795830000|2022-05-17 13:57:10|139.52|137.22|139.5|137.2|139.52|137.22|139.5|137.2|3
1652795840000|2022-05-17 13:57:20|139.49|137.19|139.49|137.19|139.49|137.19|139.49|137.19|1
1652795850000|2022-05-17 13:57:30|139.45|137.15|139.42|137.12|139.45|137.15|139.42|137.12|3
1652795860000|2022-05-17 13:57:40|139.41|137.11|139.33|137.03|139.41|137.11|139.33|137.03|7
1652795870000|2022-05-17 13:57:50|139.32|137.02|139.38|137.08|139.38|137.08|139.32|137.02|3
1652795880000|2022-05-17 13:58:00|139.37|137.07|139.36|137.06|139.37|137.07|139.35|137.05|4
1652795890000|2022-05-17 13:58:10|139.35|137.05|139.31|137.01|139.35|137.05|139.31|137.01|6
1652795900000|2022-05-17 13:58:20|139.3|137|139.28|136.98|139.3|137|139.27|136.97|4
1652795910000|2022-05-17 13:58:30|139.29|136.99|139.28|136.98|139.29|136.99|139.28|136.98|2
1652795920000|2022-05-17 13:58:40|139.27|136.97|139.23|136.93|139.29|136.99|139.23|136.93|6
1652795930000|2022-05-17 13:58:50|139.22|136.92|139.21|136.91|139.22|136.92|139.21|136.91|2
1652795940000|2022-05-17 13:59:00|139.24|136.94|139.21|136.91|139.26|136.96|139.2|136.9|9
1652795950000|2022-05-17 13:59:10|139.2|136.9|139.24|136.94|139.24|136.94|139.2|136.9|5
1652795960000|2022-05-17 13:59:20|139.23|136.93|139.22|136.92|139.23|136.93|139.22|136.92|2
1652795970000|2022-05-17 13:59:30|139.18|136.88|139.2|136.9|139.2|136.9|139.09|136.79|12
1652795980000|2022-05-17 13:59:40|139.19|136.89|139.22|136.92|139.22|136.92|139.19|136.89|4
1652795990000|2022-05-17 13:59:50|139.21|136.91|139.21|136.91|139.21|136.91|139.21|136.91|1
1652796000000|2022-05-17 14:00:00|139.2|136.9|139.19|136.89|139.2|136.9|139.19|136.89|2
1652796010000|2022-05-17 14:00:10|139.2|136.9|139.19|136.89|139.22|136.92|139.18|136.88|7
1652796020000|2022-05-17 14:00:20|139.18|136.88|139.16|136.86|139.18|136.88|139.16|136.86|3
1652796030000|2022-05-17 14:00:30|139.17|136.87|139.16|136.86|139.17|136.87|139.15|136.85|4
1652796040000|2022-05-17 14:00:40|139.17|136.87|139.15|136.85|139.17|136.87|139.15|136.85|3
1652796050000|2022-05-17 14:00:50|139.14|136.84|139.13|136.83|139.17|136.87|139.13|136.83|3
1652796100000|2022-05-17 14:01:40|139.08|136.78|138.94|136.64|139.08|136.78|138.94|136.64|6
1652796110000|2022-05-17 14:01:50|138.95|136.65|138.87|136.57|138.95|136.65|138.87|136.57|5
1652796120000|2022-05-17 14:02:00|138.88|136.58|138.88|136.58|138.88|136.58|138.88|136.58|1
1652796130000|2022-05-17 14:02:10|138.86|136.56|138.85|136.55|138.86|136.56|138.85|136.55|2
1652796140000|2022-05-17 14:02:20|138.84|136.54|138.78|136.48|138.84|136.54|138.78|136.48|4
1652796150000|2022-05-17 14:02:30|138.77|136.47|138.89|136.59|138.89|136.59|138.77|136.47|10
1652796160000|2022-05-17 14:02:40|138.9|136.6|138.9|136.6|138.9|136.6|138.9|136.6|1
1652796170000|2022-05-17 14:02:50|138.91|136.61|138.92|136.62|138.92|136.62|138.91|136.61|2
1652796190000|2022-05-17 14:03:10|138.91|136.61|138.86|136.56|138.92|136.62|138.85|136.55|7
1652796200000|2022-05-17 14:03:20|138.85|136.55|138.85|136.55|138.85|136.55|138.84|136.54|3
1652796210000|2022-05-17 14:03:30|138.83|136.53|138.84|136.54|138.84|136.54|138.83|136.53|2
1652796220000|2022-05-17 14:03:40|138.85|136.55|138.83|136.53|138.86|136.56|138.83|136.53|4
1652796230000|2022-05-17 14:03:50|138.81|136.51|138.78|136.48|138.81|136.51|138.78|136.48|2
1652796240000|2022-05-17 14:04:00|138.74|136.44|138.8|136.5|138.8|136.5|138.74|136.44|7
1652796250000|2022-05-17 14:04:10|138.81|136.51|138.82|136.52|138.82|136.52|138.81|136.51|2
1652796260000|2022-05-17 14:04:20|138.9|136.6|138.95|136.65|138.95|136.65|138.9|136.6|4
1652796270000|2022-05-17 14:04:30|138.96|136.66|138.97|136.67|138.97|136.67|138.96|136.66|2
1652796280000|2022-05-17 14:04:40|138.96|136.66|138.96|136.66|138.96|136.66|138.96|136.66|1
1652796290000|2022-05-17 14:04:50|138.97|136.67|138.97|136.67|138.97|136.67|138.97|136.67|1
1652796340000|2022-05-17 14:05:40|138.96|136.66|138.86|136.56|138.96|136.66|138.86|136.56|7
1652796350000|2022-05-17 14:05:50|138.87|136.57|138.96|136.66|138.96|136.66|138.87|136.57|7
1652796360000|2022-05-17 14:06:00|138.95|136.65|138.96|136.66|138.96|136.66|138.95|136.65|2
1652796370000|2022-05-17 14:06:10|138.95|136.65|138.95|136.65|138.95|136.65|138.95|136.65|1
1652796380000|2022-05-17 14:06:20|138.96|136.66|138.95|136.65|138.96|136.66|138.95|136.65|2
1652796400000|2022-05-17 14:06:40|138.91|136.61|138.85|136.55|138.91|136.61|138.85|136.55|7
1652796410000|2022-05-17 14:06:50|138.84|136.54|138.88|136.58|138.88|136.58|138.83|136.53|6
1652796430000|2022-05-17 14:07:10|138.87|136.57|138.73|136.43|138.87|136.57|138.73|136.43|9
1652796440000|2022-05-17 14:07:20|138.72|136.42|138.53|136.23|138.72|136.42|138.53|136.23|10
1652796450000|2022-05-17 14:07:30|138.5|136.2|138.43|136.13|138.5|136.2|138.43|136.13|9
1652796460000|2022-05-17 14:07:40|138.44|136.14|138.55|136.25|138.55|136.25|138.44|136.14|7
1652796470000|2022-05-17 14:07:50|138.54|136.24|138.53|136.23|138.54|136.24|138.53|136.23|2
1652796480000|2022-05-17 14:08:00|138.52|136.22|138.52|136.22|138.52|136.22|138.52|136.22|1
1652796490000|2022-05-17 14:08:10|138.5|136.2|138.44|136.14|138.5|136.2|138.44|136.14|4
1652796510000|2022-05-17 14:08:30|138.45|136.15|138.53|136.23|138.53|136.23|138.45|136.15|8
1652796530000|2022-05-17 14:08:50|138.52|136.22|138.46|136.16|138.52|136.22|138.45|136.15|3
1652796540000|2022-05-17 14:09:00|138.45|136.15|138.43|136.13|138.45|136.15|138.43|136.13|3
1652796550000|2022-05-17 14:09:10|138.38|136.08|138.31|136.01|138.38|136.08|138.28|135.98|14
1652796560000|2022-05-17 14:09:20|138.32|136.02|138.33|136.03|138.41|136.11|138.28|135.98|15
1652796570000|2022-05-17 14:09:30|138.34|136.04|138.47|136.17|138.47|136.17|138.34|136.04|9
1652796580000|2022-05-17 14:09:40|138.54|136.24|138.54|136.24|138.6|136.3|138.54|136.24|10
1652796590000|2022-05-17 14:09:50|138.53|136.23|138.51|136.21|138.54|136.24|138.5|136.2|6
1652796600000|2022-05-17 14:10:00|138.5|136.2|138.52|136.22|138.52|136.22|138.5|136.2|3
1652796610000|2022-05-17 14:10:10|138.51|136.21|138.31|136.01|138.51|136.21|138.31|136.01|12
1652796630000|2022-05-17 14:10:30|138.29|135.99|138.31|136.01|138.31|136.01|138.29|135.99|3
1652796640000|2022-05-17 14:10:40|138.32|136.02|138.3|136|138.32|136.02|138.3|136|2
1652796650000|2022-05-17 14:10:50|138.31|136.01|138.31|136.01|138.31|136.01|138.31|136.01|1
1652796660000|2022-05-17 14:11:00|138.3|136|138.27|135.97|138.3|136|138.27|135.97|3
1652796670000|2022-05-17 14:11:10|138.24|135.94|138.27|135.97|138.27|135.97|138.23|135.93|5
1652796680000|2022-05-17 14:11:20|138.28|135.98|138.24|135.94|138.28|135.98|138.23|135.93|6
1652796690000|2022-05-17 14:11:30|138.23|135.93|138.21|135.91|138.24|135.94|138.18|135.88|9
1652796700000|2022-05-17 14:11:40|138.23|135.93|138.2|135.9|138.26|135.96|138.2|135.9|12
1652796710000|2022-05-17 14:11:50|138.19|135.89|138.19|135.89|138.19|135.89|138.08|135.78|6
1652796720000|2022-05-17 14:12:00|138.2|135.9|138.2|135.9|138.2|135.9|138.19|135.89|3
1652796740000|2022-05-17 14:12:20|138.19|135.89|138.38|136.08|138.38|136.08|138.18|135.88|7
1652796750000|2022-05-17 14:12:30|138.39|136.09|138.49|136.19|138.49|136.19|138.39|136.09|9
1652796760000|2022-05-17 14:12:40|138.5|136.2|138.59|136.29|138.59|136.29|138.5|136.2|5
1652796770000|2022-05-17 14:12:50|138.6|136.3|138.6|136.3|138.6|136.3|138.6|136.3|1
1652796780000|2022-05-17 14:13:00|138.61|136.31|138.67|136.37|138.68|136.38|138.61|136.31|6
1652796790000|2022-05-17 14:13:10|138.68|136.38|138.71|136.41|138.71|136.41|138.68|136.38|4
1652796800000|2022-05-17 14:13:20|138.72|136.42|138.65|136.35|138.74|136.44|138.58|136.28|15
1652796810000|2022-05-17 14:13:30|138.64|136.34|138.62|136.32|138.64|136.34|138.62|136.32|3
1652796820000|2022-05-17 14:13:40|138.6|136.3|138.54|136.24|138.6|136.3|138.54|136.24|5
1652796840000|2022-05-17 14:14:00|138.55|136.25|138.61|136.31|138.61|136.31|138.55|136.25|6
1652796850000|2022-05-17 14:14:10|138.65|136.35|138.65|136.35|138.66|136.36|138.65|136.35|3
1652796860000|2022-05-17 14:14:20|138.66|136.36|138.65|136.35|138.66|136.36|138.65|136.35|2
1652796870000|2022-05-17 14:14:30|138.66|136.36|138.68|136.38|138.69|136.39|138.66|136.36|4
1652796880000|2022-05-17 14:14:40|138.66|136.36|138.7|136.4|138.71|136.41|138.66|136.36|8
1652796890000|2022-05-17 14:14:50|138.69|136.39|138.7|136.4|138.7|136.4|138.68|136.38|4
1652796900000|2022-05-17 14:15:00|138.62|136.32|138.69|136.39|138.7|136.4|138.6|136.3|11
1652796920000|2022-05-17 14:15:20|138.7|136.4|138.75|136.45|138.75|136.45|138.7|136.4|5
1652796930000|2022-05-17 14:15:30|138.76|136.46|138.78|136.48|138.78|136.48|138.76|136.46|3
1652796940000|2022-05-17 14:15:40|138.67|136.37|138.69|136.39|138.69|136.39|138.67|136.37|2
1652796950000|2022-05-17 14:15:50|138.68|136.38|138.62|136.32|138.68|136.38|138.62|136.32|6
1652796960000|2022-05-17 14:16:00|138.63|136.33|138.68|136.38|138.68|136.38|138.63|136.33|8
1652796970000|2022-05-17 14:16:10|138.67|136.37|138.67|136.37|138.67|136.37|138.67|136.37|1
1652796980000|2022-05-17 14:16:20|138.62|136.32|138.61|136.31|138.62|136.32|138.61|136.31|2
1652796990000|2022-05-17 14:16:30|138.62|136.32|138.69|136.39|138.69|136.39|138.62|136.32|9
1652797000000|2022-05-17 14:16:40|138.73|136.43|138.78|136.48|138.78|136.48|138.73|136.43|5
1652797010000|2022-05-17 14:16:50|138.77|136.47|138.71|136.41|138.77|136.47|138.71|136.41|3
1652797020000|2022-05-17 14:17:00|138.7|136.4|138.6|136.3|138.7|136.4|138.6|136.3|7
1652797030000|2022-05-17 14:17:10|138.62|136.32|138.72|136.42|138.72|136.42|138.61|136.31|7
1652797040000|2022-05-17 14:17:20|138.73|136.43|138.86|136.56|138.86|136.56|138.73|136.43|11
1652797050000|2022-05-17 14:17:30|138.85|136.55|138.81|136.51|138.85|136.55|138.81|136.51|3
1652797060000|2022-05-17 14:17:40|138.83|136.53|138.84|136.54|138.84|136.54|138.83|136.53|2
1652797070000|2022-05-17 14:17:50|138.83|136.53|138.84|136.54|138.84|136.54|138.83|136.53|2
1652797090000|2022-05-17 14:18:10|138.83|136.53|138.82|136.52|138.83|136.53|138.82|136.52|2
1652797100000|2022-05-17 14:18:20|138.81|136.51|138.81|136.51|138.81|136.51|138.81|136.51|1
1652797120000|2022-05-17 14:18:40|138.82|136.52|138.85|136.55|138.88|136.58|138.82|136.52|10
1652797130000|2022-05-17 14:18:50|138.84|136.54|138.73|136.43|138.85|136.55|138.73|136.43|12
1652797140000|2022-05-17 14:19:00|138.74|136.44|138.83|136.53|138.84|136.54|138.74|136.44|10
1652797150000|2022-05-17 14:19:10|138.82|136.52|138.85|136.55|138.85|136.55|138.82|136.52|3
1652797160000|2022-05-17 14:19:20|138.86|136.56|138.93|136.63|138.93|136.63|138.86|136.56|5
1652797170000|2022-05-17 14:19:30|138.94|136.64|138.99|136.69|138.99|136.69|138.94|136.64|6
1652797180000|2022-05-17 14:19:40|139|136.7|139.02|136.72|139.02|136.72|139|136.7|3
1652797190000|2022-05-17 14:19:50|139|136.7|138.99|136.69|139|136.7|138.99|136.69|2
1652797200000|2022-05-17 14:20:00|139|136.7|139.03|136.73|139.03|136.73|139|136.7|6
1652797210000|2022-05-17 14:20:10|139.01|136.71|139.02|136.72|139.02|136.72|139.01|136.71|2
1652797220000|2022-05-17 14:20:20|139.01|136.71|139.01|136.71|139.01|136.71|139.01|136.71|1
1652797230000|2022-05-17 14:20:30|139|136.7|138.99|136.69|139|136.7|138.99|136.69|2
1652797240000|2022-05-17 14:20:40|138.9|136.6|138.9|136.6|138.9|136.6|138.89|136.59|3
1652797250000|2022-05-17 14:20:50|138.89|136.59|138.89|136.59|138.89|136.59|138.89|136.59|1
1652797260000|2022-05-17 14:21:00|138.87|136.57|138.81|136.51|138.87|136.57|138.81|136.51|4
1652797270000|2022-05-17 14:21:10|138.82|136.52|138.88|136.58|138.88|136.58|138.82|136.52|4
1652797280000|2022-05-17 14:21:20|138.85|136.55|138.81|136.51|138.85|136.55|138.81|136.51|7
1652797290000|2022-05-17 14:21:30|138.82|136.52|138.81|136.51|138.82|136.52|138.81|136.51|2
1652797300000|2022-05-17 14:21:40|138.82|136.52|138.83|136.53|138.83|136.53|138.82|136.52|2
1652797310000|2022-05-17 14:21:50|138.84|136.54|138.87|136.57|138.87|136.57|138.81|136.51|6
1652797320000|2022-05-17 14:22:00|138.85|136.55|138.82|136.52|138.85|136.55|138.81|136.51|4
1652797330000|2022-05-17 14:22:10|138.71|136.41|138.67|136.37|138.71|136.41|138.67|136.37|6
1652797340000|2022-05-17 14:22:20|138.68|136.38|138.7|136.4|138.7|136.4|138.68|136.38|3
1652797350000|2022-05-17 14:22:30|138.69|136.39|138.66|136.36|138.69|136.39|138.63|136.33|7
1652797370000|2022-05-17 14:22:50|138.67|136.37|138.71|136.41|138.77|136.47|138.67|136.37|10
1652797380000|2022-05-17 14:23:00|138.72|136.42|138.78|136.48|138.8|136.5|138.72|136.42|5
1652797390000|2022-05-17 14:23:10|138.76|136.46|138.76|136.46|138.76|136.46|138.7|136.4|9
1652797400000|2022-05-17 14:23:20|138.75|136.45|138.72|136.42|138.76|136.46|138.72|136.42|7
1652797420000|2022-05-17 14:23:40|138.74|136.44|138.76|136.46|138.76|136.46|138.74|136.44|3
1652797430000|2022-05-17 14:23:50|138.75|136.45|138.74|136.44|138.75|136.45|138.72|136.42|5
1652797440000|2022-05-17 14:24:00|138.75|136.45|138.75|136.45|138.76|136.46|138.75|136.45|3
1652797450000|2022-05-17 14:24:10|138.76|136.46|138.85|136.55|138.85|136.55|138.76|136.46|8
1652797460000|2022-05-17 14:24:20|138.86|136.56|138.87|136.57|138.87|136.57|138.86|136.56|2
1652797470000|2022-05-17 14:24:30|138.86|136.56|138.85|136.55|138.86|136.56|138.77|136.47|7
1652797480000|2022-05-17 14:24:40|138.86|136.56|138.84|136.54|138.86|136.56|138.84|136.54|2
1652797490000|2022-05-17 14:24:50|138.8|136.5|138.83|136.53|138.83|136.53|138.8|136.5|4
1652797500000|2022-05-17 14:25:00|138.84|136.54|138.93|136.63|138.93|136.63|138.84|136.54|5
1652797510000|2022-05-17 14:25:10|138.92|136.62|138.9|136.6|138.93|136.63|138.9|136.6|6
1652797520000|2022-05-17 14:25:20|138.89|136.59|138.91|136.61|138.91|136.61|138.88|136.58|9
1652797540000|2022-05-17 14:25:40|138.89|136.59|138.89|136.59|138.89|136.59|138.89|136.59|1
1652797550000|2022-05-17 14:25:50|138.88|136.58|138.87|136.57|138.88|136.58|138.76|136.46|13
1652797560000|2022-05-17 14:26:00|138.88|136.58|138.88|136.58|138.88|136.58|138.88|136.58|1
1652797570000|2022-05-17 14:26:10|138.89|136.59|138.91|136.61|138.95|136.65|138.89|136.59|7
1652797580000|2022-05-17 14:26:20|138.9|136.6|138.79|136.49|138.9|136.6|138.79|136.49|4
1652797590000|2022-05-17 14:26:30|138.8|136.5|138.8|136.5|138.8|136.5|138.8|136.5|1
1652797600000|2022-05-17 14:26:40|138.81|136.51|138.83|136.53|138.83|136.53|138.81|136.51|2
1652797610000|2022-05-17 14:26:50|138.82|136.52|138.8|136.5|138.83|136.53|138.8|136.5|4
1652797620000|2022-05-17 14:27:00|138.79|136.49|138.79|136.49|138.79|136.49|138.79|136.49|1
1652797630000|2022-05-17 14:27:10|138.66|136.36|138.66|136.36|138.67|136.37|138.66|136.36|5
1652797640000|2022-05-17 14:27:20|138.65|136.35|138.58|136.28|138.68|136.38|138.57|136.27|9
1652797650000|2022-05-17 14:27:30|138.57|136.27|138.57|136.27|138.58|136.28|138.57|136.27|3
1652797660000|2022-05-17 14:27:40|138.58|136.28|138.45|136.15|138.66|136.36|138.43|136.13|19
1652797670000|2022-05-17 14:27:50|138.48|136.18|138.5|136.2|138.5|136.2|138.48|136.18|5
1652797680000|2022-05-17 14:28:00|138.51|136.21|138.51|136.21|138.51|136.21|138.5|136.2|5
1652797690000|2022-05-17 14:28:10|138.52|136.22|138.61|136.31|138.61|136.31|138.52|136.22|7
1652797700000|2022-05-17 14:28:20|138.6|136.3|138.6|136.3|138.6|136.3|138.58|136.28|4
1652797710000|2022-05-17 14:28:30|138.59|136.29|138.58|136.28|138.59|136.29|138.58|136.28|2
1652797720000|2022-05-17 14:28:40|138.57|136.27|138.49|136.19|138.57|136.27|138.47|136.17|5
1652797730000|2022-05-17 14:28:50|138.48|136.18|138.46|136.16|138.48|136.18|138.46|136.16|3
1652797740000|2022-05-17 14:29:00|138.42|136.12|138.38|136.08|138.42|136.12|138.37|136.07|8
1652797750000|2022-05-17 14:29:10|138.39|136.09|138.39|136.09|138.39|136.09|138.37|136.07|5
1652797760000|2022-05-17 14:29:20|138.45|136.15|138.42|136.12|138.46|136.16|138.42|136.12|6
1652797770000|2022-05-17 14:29:30|138.41|136.11|138.41|136.11|138.41|136.11|138.41|136.11|1
1652797780000|2022-05-17 14:29:40|138.4|136.1|138.31|136.01|138.4|136.1|138.31|136.01|4
1652797790000|2022-05-17 14:29:50|138.3|136|138.31|136.01|138.31|136.01|138.3|136|2
1652797800000|2022-05-17 14:30:00|138.33|136.03|138.37|136.07|138.37|136.07|138.33|136.03|3
1652797810000|2022-05-17 14:30:10|138.38|136.08|138.41|136.11|138.43|136.13|138.38|136.08|8
1652797830000|2022-05-17 14:30:30|138.39|136.09|138.3|136|138.39|136.09|138.3|136|6
1652797840000|2022-05-17 14:30:40|138.29|135.99|138.22|135.92|138.29|135.99|138.21|135.91|9
1652797850000|2022-05-17 14:30:50|138.21|135.91|138.08|135.78|138.21|135.91|138.07|135.77|9
1652797860000|2022-05-17 14:31:00|138.07|135.77|138.03|135.73|138.07|135.77|138.03|135.73|3
1652797870000|2022-05-17 14:31:10|138.02|135.72|137.94|135.64|138.02|135.72|137.9|135.6|13
1652797880000|2022-05-17 14:31:20|137.95|135.65|137.9|135.6|137.95|135.65|137.85|135.55|16
1652797890000|2022-05-17 14:31:30|137.89|135.59|137.84|135.54|137.89|135.59|137.84|135.54|5
1652797900000|2022-05-17 14:31:40|137.83|135.53|137.61|135.31|137.83|135.53|137.61|135.31|13
1652797910000|2022-05-17 14:31:50|137.6|135.3|137.44|135.14|137.6|135.3|137.42|135.12|11
1652797920000|2022-05-17 14:32:00|137.46|135.16|137.69|135.39|137.69|135.39|137.46|135.16|19
1652797930000|2022-05-17 14:32:10|137.66|135.36|137.59|135.29|137.66|135.36|137.59|135.29|6
1652797940000|2022-05-17 14:32:20|137.6|135.3|137.73|135.43|137.73|135.43|137.6|135.3|8
1652797950000|2022-05-17 14:32:30|137.74|135.44|137.73|135.43|137.74|135.44|137.71|135.41|5
1652797960000|2022-05-17 14:32:40|137.76|135.46|137.71|135.41|137.78|135.48|137.71|135.41|6
1652797970000|2022-05-17 14:32:50|137.72|135.42|137.7|135.4|137.72|135.42|137.7|135.4|5
1652797980000|2022-05-17 14:33:00|137.71|135.41|137.66|135.36|137.73|135.43|137.65|135.35|14
1652797990000|2022-05-17 14:33:10|137.67|135.37|137.77|135.47|137.78|135.48|137.67|135.37|14
1652798000000|2022-05-17 14:33:20|137.79|135.49|137.72|135.42|137.79|135.49|137.66|135.36|11
1652798010000|2022-05-17 14:33:30|137.73|135.43|137.69|135.39|137.73|135.43|137.69|135.39|9
1652798020000|2022-05-17 14:33:40|137.66|135.36|137.69|135.39|137.69|135.39|137.63|135.33|11
1652798030000|2022-05-17 14:33:50|137.7|135.4|137.63|135.33|137.7|135.4|137.63|135.33|9
1652798040000|2022-05-17 14:34:00|137.64|135.34|137.69|135.39|137.72|135.42|137.64|135.34|8
1652798050000|2022-05-17 14:34:10|137.7|135.4|137.69|135.39|137.7|135.4|137.69|135.39|2
1652798060000|2022-05-17 14:34:20|137.7|135.4|137.7|135.4|137.71|135.41|137.69|135.39|5
1652798070000|2022-05-17 14:34:30|137.71|135.41|137.57|135.27|137.72|135.42|137.54|135.24|12
1652798080000|2022-05-17 14:34:40|137.59|135.29|137.59|135.29|137.59|135.29|137.58|135.28|3
1652798090000|2022-05-17 14:34:50|137.58|135.28|137.6|135.3|137.6|135.3|137.58|135.28|3
1652798100000|2022-05-17 14:35:00|137.59|135.29|137.57|135.27|137.6|135.3|137.54|135.24|12
1652798110000|2022-05-17 14:35:10|137.59|135.29|137.55|135.25|137.59|135.29|137.54|135.24|7
1652798120000|2022-05-17 14:35:20|137.54|135.24|137.54|135.24|137.54|135.24|137.54|135.24|1
1652798130000|2022-05-17 14:35:30|137.55|135.25|137.55|135.25|137.55|135.25|137.55|135.25|1
1652798140000|2022-05-17 14:35:40|137.56|135.26|137.62|135.32|137.62|135.32|137.56|135.26|7
1652798150000|2022-05-17 14:35:50|137.63|135.33|137.63|135.33|137.63|135.33|137.63|135.33|1
1652798170000|2022-05-17 14:36:10|137.62|135.32|137.73|135.43|137.73|135.43|137.62|135.32|8
1652798180000|2022-05-17 14:36:20|137.72|135.42|137.72|135.42|137.72|135.42|137.68|135.38|7
1652798190000|2022-05-17 14:36:30|137.71|135.41|137.65|135.35|137.71|135.41|137.65|135.35|8
1652798200000|2022-05-17 14:36:40|137.64|135.34|137.55|135.25|137.65|135.35|137.54|135.24|12
1652798210000|2022-05-17 14:36:50|137.56|135.26|137.52|135.22|137.56|135.26|137.46|135.16|15
1652798220000|2022-05-17 14:37:00|137.51|135.21|137.51|135.21|137.51|135.21|137.5|135.2|3
1652798230000|2022-05-17 14:37:10|137.5|135.2|137.51|135.21|137.51|135.21|137.5|135.2|2
1652798240000|2022-05-17 14:37:20|137.52|135.22|137.61|135.31|137.61|135.31|137.52|135.22|5
1652798250000|2022-05-17 14:37:30|137.62|135.32|137.62|135.32|137.62|135.32|137.62|135.32|1
1652798260000|2022-05-17 14:37:40|137.59|135.29|137.58|135.28|137.59|135.29|137.51|135.21|12
1652798270000|2022-05-17 14:37:50|137.59|135.29|137.59|135.29|137.62|135.32|137.56|135.26|7
1652798280000|2022-05-17 14:38:00|137.6|135.3|137.54|135.24|137.64|135.34|137.54|135.24|9
1652798290000|2022-05-17 14:38:10|137.53|135.23|137.52|135.22|137.53|135.23|137.52|135.22|4
1652798300000|2022-05-17 14:38:20|137.48|135.18|137.44|135.14|137.48|135.18|137.44|135.14|5
1652798310000|2022-05-17 14:38:30|137.43|135.13|137.42|135.12|137.43|135.13|137.36|135.06|8
1652798320000|2022-05-17 14:38:40|137.43|135.13|137.38|135.08|137.45|135.15|137.37|135.07|10
1652798330000|2022-05-17 14:38:50|137.37|135.07|137.4|135.1|137.4|135.1|137.36|135.06|5
1652798340000|2022-05-17 14:39:00|137.41|135.11|137.41|135.11|137.41|135.11|137.4|135.1|3
1652798350000|2022-05-17 14:39:10|137.42|135.12|137.42|135.12|137.42|135.12|137.42|135.12|1
1652798370000|2022-05-17 14:39:30|137.41|135.11|137.33|135.03|137.41|135.11|137.32|135.02|3
1652798380000|2022-05-17 14:39:40|137.34|135.04|137.41|135.11|137.41|135.11|137.34|135.04|11
1652798390000|2022-05-17 14:39:50|137.38|135.08|137.29|134.99|137.38|135.08|137.25|134.95|9
1652798400000|2022-05-17 14:40:00|137.28|134.98|137.32|135.02|137.32|135.02|137.22|134.92|11
1652798410000|2022-05-17 14:40:10|137.33|135.03|137.33|135.03|137.34|135.04|137.31|135.01|5
1652798420000|2022-05-17 14:40:20|137.32|135.02|137.38|135.08|137.38|135.08|137.29|134.99|8
1652798430000|2022-05-17 14:40:30|137.39|135.09|137.41|135.11|137.41|135.11|137.38|135.08|3
1652798440000|2022-05-17 14:40:40|137.42|135.12|137.43|135.13|137.43|135.13|137.42|135.12|2
1652798450000|2022-05-17 14:40:50|137.44|135.14|137.54|135.24|137.54|135.24|137.44|135.14|6
1652798460000|2022-05-17 14:41:00|137.56|135.26|137.41|135.11|137.57|135.27|137.38|135.08|13
1652798470000|2022-05-17 14:41:10|137.42|135.12|137.4|135.1|137.42|135.12|137.4|135.1|2
1652798480000|2022-05-17 14:41:20|137.39|135.09|137.4|135.1|137.4|135.1|137.39|135.09|2
1652798490000|2022-05-17 14:41:30|137.39|135.09|137.32|135.02|137.39|135.09|137.32|135.02|5
1652798500000|2022-05-17 14:41:40|137.31|135.01|137.23|134.93|137.31|135.01|137.23|134.93|6
1652798510000|2022-05-17 14:41:50|137.24|134.94|137.21|134.91|137.24|134.94|137.21|134.91|4
1652798520000|2022-05-17 14:42:00|137.24|134.94|137.32|135.02|137.32|135.02|137.24|134.94|8
1652798530000|2022-05-17 14:42:10|137.33|135.03|137.21|134.91|137.33|135.03|137.15|134.85|12
1652798540000|2022-05-17 14:42:20|137.2|134.9|136.89|134.59|137.2|134.9|136.89|134.59|13
1652798550000|2022-05-17 14:42:30|136.82|134.52|136.84|134.54|136.84|134.54|136.82|134.52|3
1652798560000|2022-05-17 14:42:40|136.83|134.53|136.9|134.6|136.93|134.63|136.82|134.52|10
1652798570000|2022-05-17 14:42:50|136.91|134.61|136.86|134.56|136.91|134.61|136.85|134.55|9
1652798580000|2022-05-17 14:43:00|136.85|134.55|136.7|134.4|136.88|134.58|136.7|134.4|12
1652798590000|2022-05-17 14:43:10|136.72|134.42|136.6|134.3|136.74|134.44|136.59|134.29|15
1652798600000|2022-05-17 14:43:20|136.59|134.29|136.61|134.31|136.64|134.34|136.59|134.29|9
1652798610000|2022-05-17 14:43:30|136.6|134.3|136.6|134.3|136.6|134.3|136.6|134.3|1
1652798620000|2022-05-17 14:43:40|136.61|134.31|136.63|134.33|136.64|134.34|136.6|134.3|5
1652798630000|2022-05-17 14:43:50|136.62|134.32|136.56|134.26|136.62|134.32|136.53|134.23|9
1652798640000|2022-05-17 14:44:00|136.55|134.25|136.59|134.29|136.59|134.29|136.55|134.25|4
1652798650000|2022-05-17 14:44:10|136.56|134.26|136.56|134.26|136.56|134.26|136.56|134.26|1
1652798660000|2022-05-17 14:44:20|136.55|134.25|136.36|134.06|136.55|134.25|136.35|134.05|12
1652798670000|2022-05-17 14:44:30|136.35|134.05|136.35|134.05|136.35|134.05|136.34|134.04|3
1652798680000|2022-05-17 14:44:40|136.34|134.04|136|133.7|136.34|134.04|136|133.7|20
1652798690000|2022-05-17 14:44:50|136.01|133.71|135.56|133.26|136.04|133.74|135.56|133.26|11
1652798700000|2022-05-17 14:45:00|135.57|133.27|135.85|133.55|135.85|133.55|135.57|133.27|15
1652798710000|2022-05-17 14:45:10|135.87|133.57|135.95|133.65|135.99|133.69|135.81|133.51|20
1652798720000|2022-05-17 14:45:20|135.94|133.64|135.99|133.69|136|133.7|135.93|133.63|8
1652798730000|2022-05-17 14:45:30|135.98|133.68|136.11|133.81|136.11|133.81|135.98|133.68|12
1652798740000|2022-05-17 14:45:40|136.13|133.83|136|133.7|136.14|133.84|136|133.7|11
1652798750000|2022-05-17 14:45:50|136.01|133.71|136.02|133.72|136.09|133.79|136.01|133.71|13
1652798760000|2022-05-17 14:46:00|136.03|133.73|136.03|133.73|136.03|133.73|136.01|133.71|7
1652798770000|2022-05-17 14:46:10|136.04|133.74|136.05|133.75|136.1|133.8|136.04|133.74|10
1652798780000|2022-05-17 14:46:20|136.04|133.74|136.06|133.76|136.06|133.76|136.01|133.71|11
1652798790000|2022-05-17 14:46:30|136.05|133.75|135.96|133.66|136.06|133.76|135.96|133.66|16
1652798800000|2022-05-17 14:46:40|135.85|133.55|135.92|133.62|135.92|133.62|135.85|133.55|2
1652798810000|2022-05-17 14:46:50|135.91|133.61|135.71|133.41|135.91|133.61|135.71|133.41|8
1652798820000|2022-05-17 14:47:00|135.7|133.4|135.73|133.43|135.76|133.46|135.7|133.4|9
1652798830000|2022-05-17 14:47:10|135.76|133.46|135.75|133.45|135.87|133.57|135.73|133.43|14
1652798840000|2022-05-17 14:47:20|135.79|133.49|135.95|133.65|135.95|133.65|135.79|133.49|12
1652798850000|2022-05-17 14:47:30|135.94|133.64|135.88|133.58|135.94|133.64|135.8|133.5|9
1652798860000|2022-05-17 14:47:40|135.89|133.59|136.01|133.71|136.01|133.71|135.89|133.59|7
1652798870000|2022-05-17 14:47:50|136.02|133.72|136.03|133.73|136.03|133.73|136.02|133.72|2
1652798880000|2022-05-17 14:48:00|136.02|133.72|136.03|133.73|136.03|133.73|135.97|133.67|10
1652798890000|2022-05-17 14:48:10|136.04|133.74|135.95|133.65|136.04|133.74|135.95|133.65|9
1652798900000|2022-05-17 14:48:20|135.92|133.62|135.94|133.64|135.94|133.64|135.91|133.61|5
1652798910000|2022-05-17 14:48:30|135.96|133.66|136.02|133.72|136.03|133.73|135.96|133.66|11
1652798960000|2022-05-17 14:49:20|135.99|133.69|135.96|133.66|136|133.7|135.96|133.66|6
1652798970000|2022-05-17 14:49:30|135.95|133.65|135.86|133.56|135.95|133.65|135.85|133.55|6
1652798980000|2022-05-17 14:49:40|135.87|133.57|135.86|133.56|135.87|133.57|135.86|133.56|2
1652799000000|2022-05-17 14:50:00|135.87|133.57|135.93|133.63|135.93|133.63|135.84|133.54|16
1652799010000|2022-05-17 14:50:10|135.92|133.62|135.88|133.58|135.92|133.62|135.88|133.58|2
1652799020000|2022-05-17 14:50:20|135.9|133.6|135.89|133.59|135.94|133.64|135.87|133.57|9
1652799030000|2022-05-17 14:50:30|135.9|133.6|135.91|133.61|135.91|133.61|135.9|133.6|2
1652799040000|2022-05-17 14:50:40|135.9|133.6|135.89|133.59|135.9|133.6|135.89|133.59|2
1652799050000|2022-05-17 14:50:50|135.9|133.6|135.91|133.61|135.91|133.61|135.85|133.55|7
1652799060000|2022-05-17 14:51:00|135.9|133.6|135.83|133.53|135.9|133.6|135.8|133.5|6
1652799070000|2022-05-17 14:51:10|135.84|133.54|135.82|133.52|135.84|133.54|135.74|133.44|12
1652799090000|2022-05-17 14:51:30|135.84|133.54|135.83|133.53|135.84|133.54|135.83|133.53|2
1652799110000|2022-05-17 14:51:50|135.88|133.58|135.94|133.64|135.94|133.64|135.88|133.58|6
1652799120000|2022-05-17 14:52:00|135.96|133.66|135.93|133.63|135.97|133.67|135.91|133.61|6
1652799130000|2022-05-17 14:52:10|135.94|133.64|135.81|133.51|135.94|133.64|135.75|133.45|15
1652799140000|2022-05-17 14:52:20|135.83|133.53|135.96|133.66|135.97|133.67|135.82|133.52|12
1652799150000|2022-05-17 14:52:30|135.97|133.67|136.01|133.71|136.01|133.71|135.97|133.67|5
1652799160000|2022-05-17 14:52:40|136.02|133.72|135.96|133.66|136.1|133.8|135.89|133.59|15
1652799170000|2022-05-17 14:52:50|135.97|133.67|135.83|133.53|135.97|133.67|135.79|133.49|10
1652799180000|2022-05-17 14:53:00|135.82|133.52|135.73|133.43|135.82|133.52|135.72|133.42|4
1652799190000|2022-05-17 14:53:10|135.72|133.42|135.51|133.21|135.72|133.42|135.5|133.2|13
1652799200000|2022-05-17 14:53:20|135.5|133.2|135.44|133.14|135.5|133.2|135.43|133.13|7
1652799210000|2022-05-17 14:53:30|135.43|133.13|135.34|133.04|135.43|133.13|135.34|133.04|6
1652799220000|2022-05-17 14:53:40|135.35|133.05|135.36|133.06|135.4|133.1|135.35|133.05|7
1652799230000|2022-05-17 14:53:50|135.35|133.05|135.4|133.1|135.4|133.1|135.33|133.03|6
1652799240000|2022-05-17 14:54:00|135.39|133.09|135.39|133.09|135.39|133.09|135.39|133.09|1
1652799250000|2022-05-17 14:54:10|135.4|133.1|135.49|133.19|135.49|133.19|135.4|133.1|6
1652799260000|2022-05-17 14:54:20|135.5|133.2|135.51|133.21|135.51|133.21|135.5|133.2|4
1652799270000|2022-05-17 14:54:30|135.52|133.22|135.64|133.34|135.65|133.35|135.52|133.22|7
1652799290000|2022-05-17 14:54:50|135.66|133.36|135.66|133.36|135.67|133.37|135.66|133.36|3
1652799300000|2022-05-17 14:55:00|135.7|133.4|135.87|133.57|135.87|133.57|135.7|133.4|14
1652799310000|2022-05-17 14:55:10|135.88|133.58|135.97|133.67|135.97|133.67|135.88|133.58|8
1652799320000|2022-05-17 14:55:20|135.96|133.66|135.88|133.58|135.96|133.66|135.87|133.57|7
1652799340000|2022-05-17 14:55:40|135.89|133.59|135.83|133.53|135.89|133.59|135.83|133.53|3
1652799350000|2022-05-17 14:55:50|135.84|133.54|135.84|133.54|135.84|133.54|135.84|133.54|1
1652799360000|2022-05-17 14:56:00|135.83|133.53|135.78|133.48|135.83|133.53|135.74|133.44|10
1652799370000|2022-05-17 14:56:10|135.79|133.49|135.76|133.46|135.79|133.49|135.76|133.46|4
1652799380000|2022-05-17 14:56:20|135.75|133.45|135.75|133.45|135.75|133.45|135.75|133.45|1
1652799390000|2022-05-17 14:56:30|135.69|133.39|135.76|133.46|135.76|133.46|135.67|133.37|7
1652799400000|2022-05-17 14:56:40|135.79|133.49|135.81|133.51|135.83|133.53|135.79|133.49|10
1652799410000|2022-05-17 14:56:50|135.8|133.5|135.8|133.5|135.8|133.5|135.8|133.5|1
1652799420000|2022-05-17 14:57:00|135.79|133.49|135.81|133.51|135.81|133.51|135.79|133.49|3
1652799430000|2022-05-17 14:57:10|135.8|133.5|135.51|133.21|135.8|133.5|135.51|133.21|15
1652799440000|2022-05-17 14:57:20|135.5|133.2|135.45|133.15|135.5|133.2|135.45|133.15|4
1652799450000|2022-05-17 14:57:30|135.46|133.16|135.46|133.16|135.46|133.16|135.46|133.16|1
1652799460000|2022-05-17 14:57:40|135.45|133.15|135.39|133.09|135.45|133.15|135.39|133.09|3
1652799470000|2022-05-17 14:57:50|135.38|133.08|135.49|133.19|135.5|133.2|135.37|133.07|10
1652799480000|2022-05-17 14:58:00|135.45|133.15|135.43|133.13|135.45|133.15|135.43|133.13|3
1652799490000|2022-05-17 14:58:10|135.44|133.14|135.53|133.23|135.53|133.23|135.44|133.14|7
1652799500000|2022-05-17 14:58:20|135.48|133.18|135.49|133.19|135.49|133.19|135.46|133.16|6
1652799510000|2022-05-17 14:58:30|135.48|133.18|135.47|133.17|135.48|133.18|135.47|133.17|2
1652799520000|2022-05-17 14:58:40|135.48|133.18|135.48|133.18|135.48|133.18|135.48|133.18|1
1652799530000|2022-05-17 14:58:50|135.51|133.21|135.54|133.24|135.54|133.24|135.51|133.21|3
1652799540000|2022-05-17 14:59:00|135.53|133.23|135.53|133.23|135.53|133.23|135.53|133.23|1
1652799550000|2022-05-17 14:59:10|135.54|133.24|135.63|133.33|135.63|133.33|135.54|133.24|8
1652799560000|2022-05-17 14:59:20|135.66|133.36|135.67|133.37|135.69|133.39|135.66|133.36|5
1652799570000|2022-05-17 14:59:30|135.66|133.36|135.58|133.28|135.66|133.36|135.56|133.26|4
1652799580000|2022-05-17 14:59:40|135.57|133.27|135.57|133.27|135.63|133.33|135.57|133.27|7
1652799590000|2022-05-17 14:59:50|135.56|133.26|135.56|133.26|135.57|133.27|135.56|133.26|3
1652799610000|2022-05-17 15:00:10|135.53|133.23|135.59|133.29|135.59|133.29|135.53|133.23|4
1652799620000|2022-05-17 15:00:20|135.65|133.35|135.65|133.35|135.68|133.38|135.65|133.35|4
1652799630000|2022-05-17 15:00:30|135.67|133.37|135.53|133.23|135.7|133.4|135.52|133.22|16
1652799640000|2022-05-17 15:00:40|135.56|133.26|135.6|133.3|135.6|133.3|135.56|133.26|6
1652799650000|2022-05-17 15:00:50|135.59|133.29|135.59|133.29|135.59|133.29|135.56|133.26|7
1652799660000|2022-05-17 15:01:00|135.58|133.28|135.57|133.27|135.58|133.28|135.53|133.23|7
1652799670000|2022-05-17 15:01:10|135.59|133.29|135.68|133.38|135.69|133.39|135.57|133.27|11
1652799680000|2022-05-17 15:01:20|135.69|133.39|135.68|133.38|135.7|133.4|135.65|133.35|9
1652799690000|2022-05-17 15:01:30|135.69|133.39|135.77|133.47|135.77|133.47|135.69|133.39|7
1652799700000|2022-05-17 15:01:40|135.79|133.49|135.79|133.49|135.79|133.49|135.78|133.48|3
1652799710000|2022-05-17 15:01:50|135.8|133.5|135.92|133.62|135.92|133.62|135.78|133.48|10
1652799720000|2022-05-17 15:02:00|135.91|133.61|135.89|133.59|135.94|133.64|135.89|133.59|7
1652799730000|2022-05-17 15:02:10|135.88|133.58|135.81|133.51|135.88|133.58|135.81|133.51|6
1652799740000|2022-05-17 15:02:20|135.8|133.5|135.74|133.44|135.8|133.5|135.72|133.42|4
1652799750000|2022-05-17 15:02:30|135.73|133.43|135.73|133.43|135.73|133.43|135.71|133.41|4
1652799760000|2022-05-17 15:02:40|135.72|133.42|135.8|133.5|135.8|133.5|135.72|133.42|6
1652799770000|2022-05-17 15:02:50|135.81|133.51|135.87|133.57|135.88|133.58|135.79|133.49|9
1652799780000|2022-05-17 15:03:00|135.86|133.56|135.74|133.44|135.88|133.58|135.73|133.43|16
1652799790000|2022-05-17 15:03:10|135.73|133.43|135.72|133.42|135.74|133.44|135.7|133.4|12
1652799800000|2022-05-17 15:03:20|135.73|133.43|135.73|133.43|135.73|133.43|135.72|133.42|5
1652799810000|2022-05-17 15:03:30|135.72|133.42|135.72|133.42|135.72|133.42|135.72|133.42|1
1652799820000|2022-05-17 15:03:40|135.71|133.41|135.7|133.4|135.72|133.42|135.68|133.38|8
1652799830000|2022-05-17 15:03:50|135.69|133.39|135.64|133.34|135.69|133.39|135.63|133.33|10
1652799840000|2022-05-17 15:04:00|135.63|133.33|135.61|133.31|135.63|133.33|135.57|133.27|12
1652799850000|2022-05-17 15:04:10|135.6|133.3|135.6|133.3|135.6|133.3|135.58|133.28|5
1652799860000|2022-05-17 15:04:20|135.63|133.33|135.8|133.5|135.8|133.5|135.58|133.28|15
1652799870000|2022-05-17 15:04:30|135.76|133.46|135.76|133.46|135.81|133.51|135.73|133.43|8
1652799880000|2022-05-17 15:04:40|135.75|133.45|135.8|133.5|135.8|133.5|135.75|133.45|4
1652799890000|2022-05-17 15:04:50|135.78|133.48|135.8|133.5|135.81|133.51|135.78|133.48|4
1652799900000|2022-05-17 15:05:00|135.81|133.51|135.92|133.62|135.92|133.62|135.81|133.51|9
1652799910000|2022-05-17 15:05:10|135.93|133.63|135.95|133.65|135.95|133.65|135.92|133.62|5
1652799920000|2022-05-17 15:05:20|135.96|133.66|135.97|133.67|136.05|133.75|135.96|133.66|10
1652799930000|2022-05-17 15:05:30|135.98|133.68|135.98|133.68|136|133.7|135.96|133.66|7
1652799940000|2022-05-17 15:05:40|135.99|133.69|135.98|133.68|136|133.7|135.98|133.68|6
1652799950000|2022-05-17 15:05:50|135.99|133.69|136|133.7|136.02|133.72|135.99|133.69|7
1652799960000|2022-05-17 15:06:00|135.99|133.69|135.99|133.69|136|133.7|135.97|133.67|5
1652799970000|2022-05-17 15:06:10|136|133.7|136.02|133.72|136.03|133.73|135.98|133.68|15
1652799980000|2022-05-17 15:06:20|136.03|133.73|136.16|133.86|136.17|133.87|136.01|133.71|13
1652799990000|2022-05-17 15:06:30|136.15|133.85|136.04|133.74|136.15|133.85|136.02|133.72|12
1652800000000|2022-05-17 15:06:40|136.05|133.75|136.05|133.75|136.09|133.79|136.02|133.72|4
1652800010000|2022-05-17 15:06:50|136.02|133.72|136.08|133.78|136.08|133.78|136.02|133.72|5
1652800020000|2022-05-17 15:07:00|136.09|133.79|135.97|133.67|136.09|133.79|135.97|133.67|12
1652800030000|2022-05-17 15:07:10|136|133.7|135.9|133.6|136|133.7|135.88|133.58|16
1652800040000|2022-05-17 15:07:20|135.91|133.61|135.88|133.58|135.91|133.61|135.87|133.57|6
1652800050000|2022-05-17 15:07:30|135.87|133.57|135.85|133.55|135.88|133.58|135.85|133.55|6
1652800060000|2022-05-17 15:07:40|135.86|133.56|135.95|133.65|135.95|133.65|135.86|133.56|11
1652800070000|2022-05-17 15:07:50|135.94|133.64|136.04|133.74|136.04|133.74|135.94|133.64|10
1652800080000|2022-05-17 15:08:00|136.05|133.75|136|133.7|136.1|133.8|136|133.7|11
1652800090000|2022-05-17 15:08:10|135.98|133.68|135.96|133.66|135.99|133.69|135.93|133.63|19
1652800100000|2022-05-17 15:08:20|135.95|133.65|135.99|133.69|135.99|133.69|135.89|133.59|16
1652800110000|2022-05-17 15:08:30|136|133.7|136.02|133.72|136.02|133.72|135.97|133.67|8
1652800120000|2022-05-17 15:08:40|136.04|133.74|136.07|133.77|136.08|133.78|136.04|133.74|6
1652800130000|2022-05-17 15:08:50|136.08|133.78|136.09|133.79|136.12|133.82|136.05|133.75|5
1652800140000|2022-05-17 15:09:00|136.1|133.8|136.08|133.78|136.12|133.82|136.07|133.77|6
1652800150000|2022-05-17 15:09:10|136.07|133.77|136.1|133.8|136.11|133.81|136.05|133.75|6
1652800160000|2022-05-17 15:09:20|136.12|133.82|136.14|133.84|136.15|133.85|136.11|133.81|7
1652800170000|2022-05-17 15:09:30|136.16|133.86|136.13|133.83|136.17|133.87|136.13|133.83|5
1652800190000|2022-05-17 15:09:50|136.14|133.84|136.17|133.87|136.17|133.87|136.14|133.84|7
1652800200000|2022-05-17 15:10:00|136.2|133.9|136.27|133.97|136.27|133.97|136.2|133.9|6
1652800210000|2022-05-17 15:10:10|136.28|133.98|136.35|134.05|136.35|134.05|136.28|133.98|8
1652800220000|2022-05-17 15:10:20|136.36|134.06|136.43|134.13|136.43|134.13|136.36|134.06|10
1652800230000|2022-05-17 15:10:30|136.41|134.11|136.4|134.1|136.42|134.12|136.39|134.09|8
1652800240000|2022-05-17 15:10:40|136.38|134.08|136.39|134.09|136.39|134.09|136.38|134.08|2
1652800250000|2022-05-17 15:10:50|136.4|134.1|136.33|134.03|136.4|134.1|136.33|134.03|8
1652800260000|2022-05-17 15:11:00|136.34|134.04|136.39|134.09|136.39|134.09|136.34|134.04|5
1652800270000|2022-05-17 15:11:10|136.38|134.08|136.42|134.12|136.43|134.13|136.38|134.08|6
1652800280000|2022-05-17 15:11:20|136.4|134.1|136.4|134.1|136.41|134.11|136.38|134.08|8
1652800290000|2022-05-17 15:11:30|136.41|134.11|136.39|134.09|136.41|134.11|136.39|134.09|3
1652800300000|2022-05-17 15:11:40|136.4|134.1|136.48|134.18|136.48|134.18|136.4|134.1|6
1652800310000|2022-05-17 15:11:50|136.57|134.27|136.65|134.35|136.66|134.36|136.5|134.2|21
1652800320000|2022-05-17 15:12:00|136.66|134.36|136.83|134.53|136.83|134.53|136.66|134.36|11
1652800330000|2022-05-17 15:12:10|136.84|134.54|136.72|134.42|136.87|134.57|136.72|134.42|15
1652800340000|2022-05-17 15:12:20|136.74|134.44|136.74|134.44|136.75|134.45|136.74|134.44|3
1652800350000|2022-05-17 15:12:30|136.75|134.45|136.66|134.36|136.75|134.45|136.66|134.36|9
1652800360000|2022-05-17 15:12:40|136.65|134.35|136.59|134.29|136.65|134.35|136.57|134.27|8
1652800370000|2022-05-17 15:12:50|136.58|134.28|136.58|134.28|136.58|134.28|136.57|134.27|5
1652800380000|2022-05-17 15:13:00|136.56|134.26|136.59|134.29|136.61|134.31|136.56|134.26|6
1652800390000|2022-05-17 15:13:10|136.58|134.28|136.6|134.3|136.67|134.37|136.58|134.28|16
1652800400000|2022-05-17 15:13:20|136.59|134.29|136.58|134.28|136.59|134.29|136.56|134.26|9
1652800410000|2022-05-17 15:13:30|136.56|134.26|136.58|134.28|136.58|134.28|136.56|134.26|2
1652800440000|2022-05-17 15:14:00|136.57|134.27|136.57|134.27|136.58|134.28|136.55|134.25|8
1652800450000|2022-05-17 15:14:10|136.56|134.26|136.57|134.27|136.58|134.28|136.48|134.18|12
1652800460000|2022-05-17 15:14:20|136.55|134.25|136.55|134.25|136.55|134.25|136.5|134.2|15
1652800470000|2022-05-17 15:14:30|136.56|134.26|136.58|134.28|136.58|134.28|136.54|134.24|8
1652800480000|2022-05-17 15:14:40|136.59|134.29|136.8|134.5|136.81|134.51|136.59|134.29|18
1652800490000|2022-05-17 15:14:50|136.81|134.51|136.84|134.54|136.85|134.55|136.79|134.49|7
1652800500000|2022-05-17 15:15:00|136.86|134.56|136.77|134.47|136.86|134.56|136.77|134.47|11
1652800510000|2022-05-17 15:15:10|136.75|134.45|136.71|134.41|136.75|134.45|136.71|134.41|4
1652800520000|2022-05-17 15:15:20|136.68|134.38|136.63|134.33|136.69|134.39|136.6|134.3|10
1652800530000|2022-05-17 15:15:30|136.62|134.32|136.59|134.29|136.63|134.33|136.56|134.26|10
1652800540000|2022-05-17 15:15:40|136.6|134.3|136.58|134.28|136.6|134.3|136.57|134.27|5
1652800550000|2022-05-17 15:15:50|136.56|134.26|136.5|134.2|136.58|134.28|136.5|134.2|11
1652800560000|2022-05-17 15:16:00|136.49|134.19|136.47|134.17|136.49|134.19|136.46|134.16|4
1652800570000|2022-05-17 15:16:10|136.56|134.26|136.53|134.23|136.58|134.28|136.5|134.2|15
1652800580000|2022-05-17 15:16:20|136.54|134.24|136.55|134.25|136.55|134.25|136.54|134.24|2
1652800590000|2022-05-17 15:16:30|136.56|134.26|136.49|134.19|136.56|134.26|136.49|134.19|6
1652800600000|2022-05-17 15:16:40|136.46|134.16|136.37|134.07|136.46|134.16|136.37|134.07|17
1652800610000|2022-05-17 15:16:50|136.36|134.06|136.21|133.91|136.36|134.06|136.2|133.9|14
1652800620000|2022-05-17 15:17:00|136.2|133.9|136.03|133.73|136.2|133.9|136.02|133.72|13
1652800630000|2022-05-17 15:17:10|136.04|133.74|135.99|133.69|136.05|133.75|135.99|133.69|5
1652800640000|2022-05-17 15:17:20|135.97|133.67|135.86|133.56|135.97|133.67|135.86|133.56|7
1652800650000|2022-05-17 15:17:30|135.8|133.5|135.53|133.23|135.8|133.5|135.53|133.23|16
1652800660000|2022-05-17 15:17:40|135.49|133.19|135.56|133.26|135.57|133.27|135.37|133.07|18
1652800670000|2022-05-17 15:17:50|135.57|133.27|135.61|133.31|135.63|133.33|135.57|133.27|13
1652800680000|2022-05-17 15:18:00|135.62|133.32|135.54|133.24|135.63|133.33|135.53|133.23|17
1652800690000|2022-05-17 15:18:10|135.56|133.26|135.59|133.29|135.59|133.29|135.54|133.24|7
1652800700000|2022-05-17 15:18:20|135.6|133.3|135.72|133.42|135.72|133.42|135.6|133.3|5
1652800710000|2022-05-17 15:18:30|135.73|133.43|135.8|133.5|135.8|133.5|135.73|133.43|10
1652800720000|2022-05-17 15:18:40|135.83|133.53|135.96|133.66|135.96|133.66|135.83|133.53|6
1652800730000|2022-05-17 15:18:50|135.97|133.67|135.97|133.67|135.98|133.68|135.97|133.67|3
1652800740000|2022-05-17 15:19:00|136.02|133.72|135.89|133.59|136.02|133.72|135.87|133.57|13
1652800750000|2022-05-17 15:19:10|135.87|133.57|135.87|133.57|135.87|133.57|135.87|133.57|1
1652800760000|2022-05-17 15:19:20|135.88|133.58|135.91|133.61|135.91|133.61|135.88|133.58|5
1652800770000|2022-05-17 15:19:30|135.92|133.62|135.99|133.69|135.99|133.69|135.92|133.62|8
1652800780000|2022-05-17 15:19:40|136.01|133.71|136.03|133.73|136.06|133.76|136.01|133.71|6
1652800790000|2022-05-17 15:19:50|136.04|133.74|136.06|133.76|136.06|133.76|136.04|133.74|2
1652800800000|2022-05-17 15:20:00|136.05|133.75|135.95|133.65|136.05|133.75|135.93|133.63|11
1652800810000|2022-05-17 15:20:10|136|133.7|135.83|133.53|136|133.7|135.83|133.53|13
1652800820000|2022-05-17 15:20:20|135.81|133.51|135.89|133.59|135.89|133.59|135.8|133.5|6
1652800830000|2022-05-17 15:20:30|135.9|133.6|135.86|133.56|135.9|133.6|135.82|133.52|16
1652800840000|2022-05-17 15:20:40|135.88|133.58|136.01|133.71|136.01|133.71|135.87|133.57|11
1652800850000|2022-05-17 15:20:50|135.99|133.69|135.99|133.69|136.01|133.71|135.99|133.69|4
1652800860000|2022-05-17 15:21:00|135.97|133.67|135.95|133.65|135.97|133.67|135.94|133.64|6
1652800870000|2022-05-17 15:21:10|135.93|133.63|135.89|133.59|135.93|133.63|135.89|133.59|5
1652800880000|2022-05-17 15:21:20|135.88|133.58|135.91|133.61|135.91|133.61|135.83|133.53|11
1652800890000|2022-05-17 15:21:30|135.92|133.62|135.93|133.63|135.97|133.67|135.92|133.62|9
1652800900000|2022-05-17 15:21:40|135.9|133.6|135.86|133.56|135.91|133.61|135.85|133.55|12
1652800910000|2022-05-17 15:21:50|135.88|133.58|135.91|133.61|135.91|133.61|135.88|133.58|4
1652800920000|2022-05-17 15:22:00|135.92|133.62|135.91|133.61|135.97|133.67|135.91|133.61|6
1652800930000|2022-05-17 15:22:10|135.9|133.6|135.82|133.52|135.9|133.6|135.82|133.52|6
1652800940000|2022-05-17 15:22:20|135.83|133.53|135.81|133.51|135.83|133.53|135.8|133.5|5
1652800950000|2022-05-17 15:22:30|135.8|133.5|135.69|133.39|135.8|133.5|135.69|133.39|11
1652800960000|2022-05-17 15:22:40|135.67|133.37|135.65|133.35|135.72|133.42|135.64|133.34|12
1652800970000|2022-05-17 15:22:50|135.64|133.34|135.65|133.35|135.65|133.35|135.61|133.31|8
1652800980000|2022-05-17 15:23:00|135.67|133.37|135.72|133.42|135.72|133.42|135.67|133.37|7
1652800990000|2022-05-17 15:23:10|135.71|133.41|135.72|133.42|135.74|133.44|135.71|133.41|9
1652801000000|2022-05-17 15:23:20|135.71|133.41|135.76|133.46|135.76|133.46|135.71|133.41|6
1652801010000|2022-05-17 15:23:30|135.79|133.49|135.8|133.5|135.8|133.5|135.79|133.49|4
1652801020000|2022-05-17 15:23:40|135.79|133.49|135.79|133.49|135.8|133.5|135.78|133.48|5
1652801030000|2022-05-17 15:23:50|135.81|133.51|135.9|133.6|135.9|133.6|135.8|133.5|9
1652801040000|2022-05-17 15:24:00|135.89|133.59|135.79|133.49|135.89|133.59|135.79|133.49|11
1652801050000|2022-05-17 15:24:10|135.78|133.48|135.73|133.43|135.78|133.48|135.73|133.43|8
1652801060000|2022-05-17 15:24:20|135.75|133.45|135.8|133.5|135.83|133.53|135.72|133.42|19
1652801070000|2022-05-17 15:24:30|135.78|133.48|135.74|133.44|135.79|133.49|135.74|133.44|8
1652801080000|2022-05-17 15:24:40|135.73|133.43|135.75|133.45|135.76|133.46|135.73|133.43|6
1652801090000|2022-05-17 15:24:50|135.72|133.42|135.72|133.42|135.72|133.42|135.72|133.42|1
1652801100000|2022-05-17 15:25:00|135.71|133.41|135.69|133.39|135.77|133.47|135.68|133.38|14
1652801110000|2022-05-17 15:25:10|135.7|133.4|135.78|133.48|135.78|133.48|135.69|133.39|8
1652801120000|2022-05-17 15:25:20|135.8|133.5|135.74|133.44|135.8|133.5|135.74|133.44|9
1652801130000|2022-05-17 15:25:30|135.73|133.43|135.73|133.43|135.73|133.43|135.72|133.42|3
1652801140000|2022-05-17 15:25:40|135.69|133.39|135.68|133.38|135.69|133.39|135.66|133.36|8
1652801150000|2022-05-17 15:25:50|135.67|133.37|135.65|133.35|135.67|133.37|135.64|133.34|9
1652801160000|2022-05-17 15:26:00|135.64|133.34|135.59|133.29|135.68|133.38|135.58|133.28|15
1652801170000|2022-05-17 15:26:10|135.58|133.28|135.49|133.19|135.58|133.28|135.49|133.19|11
1652801180000|2022-05-17 15:26:20|135.45|133.15|135.45|133.15|135.45|133.15|135.42|133.12|9
1652801190000|2022-05-17 15:26:30|135.44|133.14|135.49|133.19|135.51|133.21|135.44|133.14|10
1652801200000|2022-05-17 15:26:40|135.48|133.18|135.49|133.19|135.52|133.22|135.48|133.18|5
1652801210000|2022-05-17 15:26:50|135.5|133.2|135.59|133.29|135.59|133.29|135.5|133.2|4
1652801220000|2022-05-17 15:27:00|135.57|133.27|135.61|133.31|135.68|133.38|135.57|133.27|16
1652801230000|2022-05-17 15:27:10|135.6|133.3|135.77|133.47|135.77|133.47|135.6|133.3|12
1652801240000|2022-05-17 15:27:20|135.78|133.48|135.82|133.52|135.86|133.56|135.78|133.48|12
1652801250000|2022-05-17 15:27:30|135.83|133.53|135.83|133.53|135.83|133.53|135.82|133.52|3
1652801260000|2022-05-17 15:27:40|135.82|133.52|135.84|133.54|135.86|133.56|135.82|133.52|6
1652801270000|2022-05-17 15:27:50|135.83|133.53|135.81|133.51|135.84|133.54|135.81|133.51|7
1652801280000|2022-05-17 15:28:00|135.82|133.52|135.74|133.44|135.83|133.53|135.74|133.44|15
1652801290000|2022-05-17 15:28:10|135.73|133.43|135.74|133.44|135.76|133.46|135.73|133.43|9
1652801300000|2022-05-17 15:28:20|135.75|133.45|135.89|133.59|135.89|133.59|135.75|133.45|4
1652801310000|2022-05-17 15:28:30|135.85|133.55|135.87|133.57|135.87|133.57|135.85|133.55|7
1652801320000|2022-05-17 15:28:40|135.88|133.58|135.94|133.64|135.94|133.64|135.88|133.58|4
1652801330000|2022-05-17 15:28:50|135.92|133.62|135.89|133.59|135.92|133.62|135.88|133.58|6
1652801340000|2022-05-17 15:29:00|135.87|133.57|135.9|133.6|135.92|133.62|135.87|133.57|5
1652801350000|2022-05-17 15:29:10|135.91|133.61|135.91|133.61|135.91|133.61|135.91|133.61|1
1652801360000|2022-05-17 15:29:20|135.92|133.62|135.86|133.56|135.92|133.62|135.86|133.56|10
1652801370000|2022-05-17 15:29:30|135.85|133.55|135.71|133.41|135.86|133.56|135.71|133.41|11
1652801380000|2022-05-17 15:29:40|135.7|133.4|135.69|133.39|135.71|133.41|135.68|133.38|9
1652801390000|2022-05-17 15:29:50|135.72|133.42|135.7|133.4|135.72|133.42|135.66|133.36|4
1652801400000|2022-05-17 15:30:00|135.75|133.45|135.75|133.45|135.76|133.46|135.7|133.4|14
1652801410000|2022-05-17 15:30:10|135.77|133.47|135.85|133.55|135.85|133.55|135.77|133.47|7
1652801420000|2022-05-17 15:30:20|135.89|133.59|135.91|133.61|135.94|133.64|135.89|133.59|7
1652801430000|2022-05-17 15:30:30|135.92|133.62|135.92|133.62|135.94|133.64|135.91|133.61|7
1652801440000|2022-05-17 15:30:40|136.02|133.72|135.96|133.66|136.02|133.72|135.94|133.64|10
1652801450000|2022-05-17 15:30:50|135.97|133.67|135.95|133.65|135.99|133.69|135.95|133.65|5
1652801460000|2022-05-17 15:31:00|135.94|133.64|135.94|133.64|135.94|133.64|135.93|133.63|3
1652801470000|2022-05-17 15:31:10|135.93|133.63|135.98|133.68|135.99|133.69|135.93|133.63|8
1652801480000|2022-05-17 15:31:20|135.99|133.69|135.98|133.68|135.99|133.69|135.98|133.68|2
1652801490000|2022-05-17 15:31:30|135.99|133.69|135.9|133.6|136|133.7|135.9|133.6|10
1652801500000|2022-05-17 15:31:40|135.89|133.59|135.84|133.54|135.9|133.6|135.84|133.54|6
1652801510000|2022-05-17 15:31:50|135.83|133.53|135.78|133.48|135.83|133.53|135.78|133.48|8
1652801520000|2022-05-17 15:32:00|135.79|133.49|135.86|133.56|135.87|133.57|135.79|133.49|5
1652801530000|2022-05-17 15:32:10|135.85|133.55|135.69|133.39|135.85|133.55|135.69|133.39|15
1652801540000|2022-05-17 15:32:20|135.68|133.38|135.76|133.46|135.76|133.46|135.68|133.38|10
1652801550000|2022-05-17 15:32:30|135.77|133.47|135.86|133.56|135.87|133.57|135.77|133.47|7
1652801560000|2022-05-17 15:32:40|135.84|133.54|135.87|133.57|135.87|133.57|135.84|133.54|2
1652801580000|2022-05-17 15:33:00|135.89|133.59|136.06|133.76|136.06|133.76|135.89|133.59|7
1652801590000|2022-05-17 15:33:10|136.07|133.77|135.95|133.65|136.09|133.79|135.95|133.65|13
1652801600000|2022-05-17 15:33:20|135.96|133.66|135.97|133.67|135.97|133.67|135.95|133.65|4
1652801610000|2022-05-17 15:33:30|135.98|133.68|136.05|133.75|136.05|133.75|135.98|133.68|5
1652801630000|2022-05-17 15:33:50|136.04|133.74|136|133.7|136.04|133.74|135.99|133.69|9
1652801640000|2022-05-17 15:34:00|136.01|133.71|136.05|133.75|136.06|133.76|136.01|133.71|4
1652801650000|2022-05-17 15:34:10|136.06|133.76|136.15|133.85|136.18|133.88|136.06|133.76|8
1652801660000|2022-05-17 15:34:20|136.16|133.86|136.31|134.01|136.31|134.01|136.16|133.86|10
1652801670000|2022-05-17 15:34:30|136.29|133.99|136.29|133.99|136.31|134.01|136.29|133.99|3
1652801680000|2022-05-17 15:34:40|136.31|134.01|136.32|134.02|136.33|134.03|136.31|134.01|4
1652801690000|2022-05-17 15:34:50|136.31|134.01|136.37|134.07|136.37|134.07|136.29|133.99|11
1652801700000|2022-05-17 15:35:00|136.38|134.08|136.6|134.3|136.6|134.3|136.37|134.07|15
1652801710000|2022-05-17 15:35:10|136.59|134.29|136.51|134.21|136.6|134.3|136.5|134.2|16
1652801720000|2022-05-17 15:35:20|136.52|134.22|136.47|134.17|136.62|134.32|136.42|134.12|20
1652801730000|2022-05-17 15:35:30|136.49|134.19|136.48|134.18|136.49|134.19|136.44|134.14|11
1652801740000|2022-05-17 15:35:40|136.49|134.19|136.57|134.27|136.58|134.28|136.49|134.19|8
1652801750000|2022-05-17 15:35:50|136.63|134.33|136.59|134.29|136.63|134.33|136.58|134.28|10
1652801760000|2022-05-17 15:36:00|136.6|134.3|136.51|134.21|136.65|134.35|136.51|134.21|16
1652801770000|2022-05-17 15:36:10|136.5|134.2|136.5|134.2|136.52|134.22|136.48|134.18|12
1652801780000|2022-05-17 15:36:20|136.49|134.19|136.47|134.17|136.49|134.19|136.47|134.17|4
1652801790000|2022-05-17 15:36:30|136.49|134.19|136.51|134.21|136.52|134.22|136.48|134.18|8
1652801800000|2022-05-17 15:36:40|136.52|134.22|136.56|134.26|136.56|134.26|136.52|134.22|2
1652801810000|2022-05-17 15:36:50|136.55|134.25|136.58|134.28|136.59|134.29|136.52|134.22|16
1652801820000|2022-05-17 15:37:00|136.59|134.29|136.55|134.25|136.59|134.29|136.55|134.25|12
1652801830000|2022-05-17 15:37:10|136.52|134.22|136.54|134.24|136.56|134.26|136.52|134.22|4
1652801840000|2022-05-17 15:37:20|136.56|134.26|136.53|134.23|136.56|134.26|136.51|134.21|7
1652801850000|2022-05-17 15:37:30|136.59|134.29|136.48|134.18|136.59|134.29|136.47|134.17|13
1652801860000|2022-05-17 15:37:40|136.46|134.16|136.47|134.17|136.48|134.18|136.43|134.13|6
1652801870000|2022-05-17 15:37:50|136.51|134.21|136.57|134.27|136.57|134.27|136.49|134.19|9
1652801880000|2022-05-17 15:38:00|136.56|134.26|136.59|134.29|136.63|134.33|136.55|134.25|8
1652801890000|2022-05-17 15:38:10|136.6|134.3|136.51|134.21|136.6|134.3|136.51|134.21|11
1652801900000|2022-05-17 15:38:20|136.49|134.19|136.37|134.07|136.49|134.19|136.37|134.07|11
1652801910000|2022-05-17 15:38:30|136.38|134.08|136.39|134.09|136.42|134.12|136.37|134.07|11
1652801920000|2022-05-17 15:38:40|136.38|134.08|136.38|134.08|136.4|134.1|136.36|134.06|7
1652801930000|2022-05-17 15:38:50|136.37|134.07|136.39|134.09|136.42|134.12|136.33|134.03|16
1652801940000|2022-05-17 15:39:00|136.41|134.11|136.46|134.16|136.51|134.21|136.39|134.09|13
1652801950000|2022-05-17 15:39:10|136.47|134.17|136.56|134.26|136.57|134.27|136.47|134.17|9
1652801960000|2022-05-17 15:39:20|136.58|134.28|136.54|134.24|136.58|134.28|136.53|134.23|11
1652801970000|2022-05-17 15:39:30|136.53|134.23|136.42|134.12|136.53|134.23|136.4|134.1|12
1652801980000|2022-05-17 15:39:40|136.41|134.11|136.35|134.05|136.41|134.11|136.35|134.05|9
1652801990000|2022-05-17 15:39:50|136.34|134.04|136.32|134.02|136.34|134.04|136.31|134.01|10
1652802000000|2022-05-17 15:40:00|136.3|134|136.39|134.09|136.39|134.09|136.29|133.99|10
1652802010000|2022-05-17 15:40:10|136.38|134.08|136.34|134.04|136.38|134.08|136.33|134.03|6
1652802020000|2022-05-17 15:40:20|136.33|134.03|136.33|134.03|136.34|134.04|136.32|134.02|4
1652802030000|2022-05-17 15:40:30|136.32|134.02|136.3|134|136.32|134.02|136.3|134|5
1652802040000|2022-05-17 15:40:40|136.29|133.99|136.31|134.01|136.32|134.02|136.29|133.99|7
1652802050000|2022-05-17 15:40:50|136.3|134|136.3|134|136.35|134.05|136.3|134|18
1652802060000|2022-05-17 15:41:00|136.29|133.99|136.29|133.99|136.3|134|136.23|133.93|11
1652802070000|2022-05-17 15:41:10|136.3|134|136.37|134.07|136.38|134.08|136.28|133.98|9
1652802080000|2022-05-17 15:41:20|136.39|134.09|136.39|134.09|136.4|134.1|136.37|134.07|9
1652802090000|2022-05-17 15:41:30|136.37|134.07|136.4|134.1|136.4|134.1|136.37|134.07|3
1652802100000|2022-05-17 15:41:40|136.38|134.08|136.41|134.11|136.41|134.11|136.38|134.08|4
1652802110000|2022-05-17 15:41:50|136.4|134.1|136.36|134.06|136.47|134.17|136.36|134.06|13
1652802120000|2022-05-17 15:42:00|136.35|134.05|136.27|133.97|136.35|134.05|136.27|133.97|9
1652802130000|2022-05-17 15:42:10|136.26|133.96|136.24|133.94|136.26|133.96|136.23|133.93|5
1652802140000|2022-05-17 15:42:20|136.23|133.93|136.29|133.99|136.3|134|136.23|133.93|7
1652802150000|2022-05-17 15:42:30|136.28|133.98|136.23|133.93|136.28|133.98|136.23|133.93|5
1652802160000|2022-05-17 15:42:40|136.25|133.95|136.06|133.76|136.25|133.95|136.06|133.76|14
1652802170000|2022-05-17 15:42:50|136.09|133.79|136.08|133.78|136.09|133.79|136.02|133.72|10
1652802180000|2022-05-17 15:43:00|136.07|133.77|136.01|133.71|136.07|133.77|136.01|133.71|10
1652802190000|2022-05-17 15:43:10|136|133.7|136.01|133.71|136.09|133.79|135.99|133.69|13
1652802200000|2022-05-17 15:43:20|136|133.7|136|133.7|136.01|133.71|136|133.7|3
1652802210000|2022-05-17 15:43:30|136.03|133.73|136|133.7|136.03|133.73|135.99|133.69|3
1652802220000|2022-05-17 15:43:40|135.99|133.69|135.99|133.69|136.01|133.71|135.97|133.67|7
1652802230000|2022-05-17 15:43:50|136|133.7|136|133.7|136|133.7|136|133.7|1
1652802240000|2022-05-17 15:44:00|136.06|133.76|136.06|133.76|136.07|133.77|136.02|133.72|9
1652802250000|2022-05-17 15:44:10|136.07|133.77|136.08|133.78|136.08|133.78|136|133.7|13
1652802260000|2022-05-17 15:44:20|136.07|133.77|136.2|133.9|136.2|133.9|136.07|133.77|14
1652802280000|2022-05-17 15:44:40|136.24|133.94|136.24|133.94|136.25|133.95|136.24|133.94|3
1652802290000|2022-05-17 15:44:50|136.23|133.93|136.06|133.76|136.23|133.93|136.06|133.76|7
1652802300000|2022-05-17 15:45:00|136.04|133.74|136.18|133.88|136.18|133.88|136.01|133.71|12
1652802310000|2022-05-17 15:45:10|136.23|133.93|136.22|133.92|136.28|133.98|136.22|133.92|8
1652802320000|2022-05-17 15:45:20|136.23|133.93|136.2|133.9|136.23|133.93|136.12|133.82|8
1652802330000|2022-05-17 15:45:30|136.23|133.93|136.23|133.93|136.23|133.93|136.23|133.93|1
1652802340000|2022-05-17 15:45:40|136.15|133.85|136.07|133.77|136.15|133.85|136.01|133.71|13
1652802350000|2022-05-17 15:45:50|136.1|133.8|136.07|133.77|136.12|133.82|136.04|133.74|12
1652802360000|2022-05-17 15:46:00|136.06|133.76|136.07|133.77|136.07|133.77|136.06|133.76|6
1652802370000|2022-05-17 15:46:10|136.1|133.8|136.24|133.94|136.24|133.94|136.07|133.77|8
1652802380000|2022-05-17 15:46:20|136.26|133.96|136.33|134.03|136.34|134.04|136.26|133.96|10
1652802390000|2022-05-17 15:46:30|136.31|134.01|136.31|134.01|136.31|134.01|136.31|134.01|1
1652802400000|2022-05-17 15:46:40|136.33|134.03|136.37|134.07|136.4|134.1|136.33|134.03|7
1652802410000|2022-05-17 15:46:50|136.39|134.09|136.48|134.18|136.49|134.19|136.39|134.09|8
1652802420000|2022-05-17 15:47:00|136.43|134.13|136.43|134.13|136.44|134.14|136.41|134.11|8
1652802430000|2022-05-17 15:47:10|136.44|134.14|136.39|134.09|136.44|134.14|136.39|134.09|6
1652802440000|2022-05-17 15:47:20|136.35|134.05|136.32|134.02|136.35|134.05|136.32|134.02|4
1652802450000|2022-05-17 15:47:30|136.33|134.03|136.48|134.18|136.48|134.18|136.29|133.99|14
1652802460000|2022-05-17 15:47:40|136.47|134.17|136.5|134.2|136.51|134.21|136.47|134.17|6
1652802470000|2022-05-17 15:47:50|136.51|134.21|136.57|134.27|136.57|134.27|136.48|134.18|13
1652802480000|2022-05-17 15:48:00|136.56|134.26|136.49|134.19|136.56|134.26|136.49|134.19|5
1652802490000|2022-05-17 15:48:10|136.51|134.21|136.5|134.2|136.51|134.21|136.48|134.18|4
1652802500000|2022-05-17 15:48:20|136.49|134.19|136.49|134.19|136.49|134.19|136.47|134.17|4
1652802510000|2022-05-17 15:48:30|136.5|134.2|136.57|134.27|136.6|134.3|136.5|134.2|5
1652802520000|2022-05-17 15:48:40|136.58|134.28|136.6|134.3|136.6|134.3|136.57|134.27|8
1652802530000|2022-05-17 15:48:50|136.61|134.31|136.66|134.36|136.66|134.36|136.58|134.28|6
1652802540000|2022-05-17 15:49:00|136.65|134.35|136.67|134.37|136.72|134.42|136.65|134.35|10
1652802550000|2022-05-17 15:49:10|136.63|134.33|136.64|134.34|136.64|134.34|136.56|134.26|11
1652802560000|2022-05-17 15:49:20|136.66|134.36|136.62|134.32|136.69|134.39|136.62|134.32|7
1652802570000|2022-05-17 15:49:30|136.61|134.31|136.65|134.35|136.65|134.35|136.61|134.31|10
1652802580000|2022-05-17 15:49:40|136.64|134.34|136.57|134.27|136.65|134.35|136.57|134.27|11
1652802590000|2022-05-17 15:49:50|136.56|134.26|136.56|134.26|136.56|134.26|136.56|134.26|1
1652802600000|2022-05-17 15:50:00|136.6|134.3|136.59|134.29|136.6|134.3|136.56|134.26|7
1652802620000|2022-05-17 15:50:20|136.58|134.28|136.58|134.28|136.58|134.28|136.58|134.28|1
1652802630000|2022-05-17 15:50:30|136.57|134.27|136.52|134.22|136.58|134.28|136.51|134.21|10
1652802640000|2022-05-17 15:50:40|136.51|134.21|136.49|134.19|136.51|134.21|136.49|134.19|5
1652802650000|2022-05-17 15:50:50|136.47|134.17|136.39|134.09|136.49|134.19|136.37|134.07|13
1652802660000|2022-05-17 15:51:00|136.38|134.08|136.39|134.09|136.41|134.11|136.36|134.06|5
1652802670000|2022-05-17 15:51:10|136.37|134.07|136.48|134.18|136.49|134.19|136.37|134.07|13
1652802680000|2022-05-17 15:51:20|136.49|134.19|136.56|134.26|136.57|134.27|136.49|134.19|6
1652802690000|2022-05-17 15:51:30|136.57|134.27|136.54|134.24|136.57|134.27|136.54|134.24|3
1652802700000|2022-05-17 15:51:40|136.55|134.25|136.56|134.26|136.57|134.27|136.54|134.24|6
1652802710000|2022-05-17 15:51:50|136.58|134.28|136.58|134.28|136.58|134.28|136.58|134.28|1
1652802720000|2022-05-17 15:52:00|136.56|134.26|136.6|134.3|136.6|134.3|136.56|134.26|5
1652802730000|2022-05-17 15:52:10|136.59|134.29|136.59|134.29|136.59|134.29|136.57|134.27|5
1652802740000|2022-05-17 15:52:20|136.57|134.27|136.59|134.29|136.59|134.29|136.57|134.27|2
1652802750000|2022-05-17 15:52:30|136.58|134.28|136.53|134.23|136.59|134.29|136.53|134.23|4
1652802760000|2022-05-17 15:52:40|136.52|134.22|136.51|134.21|136.53|134.23|136.51|134.21|4
1652802770000|2022-05-17 15:52:50|136.49|134.19|136.5|134.2|136.5|134.2|136.49|134.19|2
1652802780000|2022-05-17 15:53:00|136.55|134.25|136.53|134.23|136.58|134.28|136.52|134.22|11
1652802790000|2022-05-17 15:53:10|136.51|134.21|136.42|134.12|136.51|134.21|136.41|134.11|10
1652802800000|2022-05-17 15:53:20|136.43|134.13|136.47|134.17|136.47|134.17|136.43|134.13|4
1652802810000|2022-05-17 15:53:30|136.48|134.18|136.47|134.17|136.48|134.18|136.47|134.17|2
1652802820000|2022-05-17 15:53:40|136.49|134.19|136.49|134.19|136.49|134.19|136.47|134.17|5
1652802830000|2022-05-17 15:53:50|136.48|134.18|136.49|134.19|136.49|134.19|136.47|134.17|5
1652802840000|2022-05-17 15:54:00|136.47|134.17|136.49|134.19|136.49|134.19|136.46|134.16|8
1652802850000|2022-05-17 15:54:10|136.48|134.18|136.51|134.21|136.54|134.24|136.48|134.18|9
1652802860000|2022-05-17 15:54:20|136.49|134.19|136.52|134.22|136.56|134.26|136.49|134.19|9
1652802870000|2022-05-17 15:54:30|136.53|134.23|136.53|134.23|136.53|134.23|136.52|134.22|3
1652802880000|2022-05-17 15:54:40|136.52|134.22|136.47|134.17|136.52|134.22|136.47|134.17|8
1652802890000|2022-05-17 15:54:50|136.46|134.16|136.47|134.17|136.47|134.17|136.44|134.14|5
1652802900000|2022-05-17 15:55:00|136.51|134.21|136.43|134.13|136.51|134.21|136.41|134.11|10
1652802910000|2022-05-17 15:55:10|136.44|134.14|136.39|134.09|136.44|134.14|136.39|134.09|8
1652802920000|2022-05-17 15:55:20|136.38|134.08|136.45|134.15|136.45|134.15|136.38|134.08|11
1652802930000|2022-05-17 15:55:30|136.46|134.16|136.52|134.22|136.53|134.23|136.46|134.16|9
1652802940000|2022-05-17 15:55:40|136.53|134.23|136.54|134.24|136.54|134.24|136.53|134.23|2
1652802950000|2022-05-17 15:55:50|136.56|134.26|136.57|134.27|136.57|134.27|136.53|134.23|9
1652802960000|2022-05-17 15:56:00|136.55|134.25|136.54|134.24|136.57|134.27|136.54|134.24|5
1652802970000|2022-05-17 15:56:10|136.53|134.23|136.49|134.19|136.53|134.23|136.47|134.17|7
1652802980000|2022-05-17 15:56:20|136.48|134.18|136.47|134.17|136.48|134.18|136.45|134.15|4
1652802990000|2022-05-17 15:56:30|136.49|134.19|136.49|134.19|136.51|134.21|136.49|134.19|4
1652803000000|2022-05-17 15:56:40|136.5|134.2|136.5|134.2|136.5|134.2|136.5|134.2|1
1652803010000|2022-05-17 15:56:50|136.49|134.19|136.47|134.17|136.49|134.19|136.47|134.17|3
1652803020000|2022-05-17 15:57:00|136.5|134.2|136.44|134.14|136.5|134.2|136.44|134.14|9
1652803030000|2022-05-17 15:57:10|136.46|134.16|136.48|134.18|136.48|134.18|136.44|134.14|8
1652803040000|2022-05-17 15:57:20|136.49|134.19|136.48|134.18|136.49|134.19|136.48|134.18|4
1652803050000|2022-05-17 15:57:30|136.49|134.19|136.49|134.19|136.49|134.19|136.48|134.18|3
1652803060000|2022-05-17 15:57:40|136.48|134.18|136.49|134.19|136.49|134.19|136.48|134.18|4
1652803070000|2022-05-17 15:57:50|136.48|134.18|136.49|134.19|136.5|134.2|136.48|134.18|10
1652803080000|2022-05-17 15:58:00|136.47|134.17|136.52|134.22|136.54|134.24|136.47|134.17|7
1652803090000|2022-05-17 15:58:10|136.53|134.23|136.55|134.25|136.55|134.25|136.5|134.2|10
1652803100000|2022-05-17 15:58:20|136.56|134.26|136.58|134.28|136.58|134.28|136.56|134.26|4
1652803110000|2022-05-17 15:58:30|136.56|134.26|136.57|134.27|136.58|134.28|136.56|134.26|3
1652803120000|2022-05-17 15:58:40|136.58|134.28|136.58|134.28|136.58|134.28|136.58|134.28|1
1652803130000|2022-05-17 15:58:50|136.6|134.3|136.58|134.28|136.6|134.3|136.58|134.28|3
1652803140000|2022-05-17 15:59:00|136.56|134.26|136.6|134.3|136.6|134.3|136.56|134.26|5
1652803160000|2022-05-17 15:59:20|136.58|134.28|136.58|134.28|136.59|134.29|136.57|134.27|4
1652803170000|2022-05-17 15:59:30|136.57|134.27|136.57|134.27|136.6|134.3|136.55|134.25|6
1652803180000|2022-05-17 15:59:40|136.56|134.26|136.57|134.27|136.57|134.27|136.56|134.26|2
1652803200000|2022-05-17 16:00:00|136.55|134.25|136.55|134.25|136.57|134.27|136.55|134.25|5
1652803210000|2022-05-17 16:00:10|136.54|134.24|136.63|134.33|136.63|134.33|136.54|134.24|7
1652803220000|2022-05-17 16:00:20|136.64|134.34|136.68|134.38|136.68|134.38|136.63|134.33|4
1652803230000|2022-05-17 16:00:30|136.67|134.37|136.68|134.38|136.7|134.4|136.67|134.37|6
1652803240000|2022-05-17 16:00:40|136.65|134.35|136.7|134.4|136.71|134.41|136.65|134.35|6
1652803250000|2022-05-17 16:00:50|136.68|134.38|136.71|134.41|136.71|134.41|136.68|134.38|7
1652803260000|2022-05-17 16:01:00|136.7|134.4|136.61|134.31|136.7|134.4|136.59|134.29|11
1652803270000|2022-05-17 16:01:10|136.59|134.29|136.71|134.41|136.71|134.41|136.59|134.29|6
1652803280000|2022-05-17 16:01:20|136.7|134.4|136.79|134.49|136.8|134.5|136.69|134.39|9
1652803290000|2022-05-17 16:01:30|136.8|134.5|136.81|134.51|136.81|134.51|136.8|134.5|2
1652803300000|2022-05-17 16:01:40|136.79|134.49|136.81|134.51|136.84|134.54|136.79|134.49|6
1652803310000|2022-05-17 16:01:50|136.8|134.5|136.8|134.5|136.8|134.5|136.78|134.48|3
1652803320000|2022-05-17 16:02:00|136.78|134.48|136.61|134.31|136.78|134.48|136.6|134.3|15
1652803330000|2022-05-17 16:02:10|136.58|134.28|136.52|134.22|136.62|134.32|136.52|134.22|16
1652803340000|2022-05-17 16:02:20|136.51|134.21|136.48|134.18|136.51|134.21|136.45|134.15|6
1652803350000|2022-05-17 16:02:30|136.47|134.17|136.5|134.2|136.5|134.2|136.47|134.17|3
1652803360000|2022-05-17 16:02:40|136.53|134.23|136.55|134.25|136.55|134.25|136.51|134.21|3
1652803370000|2022-05-17 16:02:50|136.54|134.24|136.61|134.31|136.61|134.31|136.51|134.21|6
1652803380000|2022-05-17 16:03:00|136.59|134.29|136.6|134.3|136.61|134.31|136.59|134.29|3
1652803390000|2022-05-17 16:03:10|136.59|134.29|136.61|134.31|136.61|134.31|136.56|134.26|5
1652803400000|2022-05-17 16:03:20|136.6|134.3|136.6|134.3|136.6|134.3|136.6|134.3|1
1652803410000|2022-05-17 16:03:30|136.59|134.29|136.51|134.21|136.59|134.29|136.5|134.2|8
1652803420000|2022-05-17 16:03:40|136.49|134.19|136.48|134.18|136.51|134.21|136.48|134.18|5
1652803430000|2022-05-17 16:03:50|136.46|134.16|136.5|134.2|136.5|134.2|136.46|134.16|3
1652803440000|2022-05-17 16:04:00|136.49|134.19|136.5|134.2|136.5|134.2|136.49|134.19|2
1652803450000|2022-05-17 16:04:10|136.49|134.19|136.49|134.19|136.5|134.2|136.39|134.09|18
1652803460000|2022-05-17 16:04:20|136.5|134.2|136.68|134.38|136.68|134.38|136.5|134.2|8
1652803470000|2022-05-17 16:04:30|136.7|134.4|136.71|134.41|136.72|134.42|136.7|134.4|4
1652803480000|2022-05-17 16:04:40|136.72|134.42|136.77|134.47|136.77|134.47|136.72|134.42|4
1652803490000|2022-05-17 16:04:50|136.79|134.49|136.75|134.45|136.83|134.53|136.75|134.45|8
1652803500000|2022-05-17 16:05:00|136.72|134.42|136.69|134.39|136.76|134.46|136.68|134.38|11
1652803510000|2022-05-17 16:05:10|136.68|134.38|136.77|134.47|136.77|134.47|136.66|134.36|8
1652803520000|2022-05-17 16:05:20|136.76|134.46|136.73|134.43|136.76|134.46|136.73|134.43|5
1652803530000|2022-05-17 16:05:30|136.72|134.42|136.7|134.4|136.72|134.42|136.68|134.38|6
1652803540000|2022-05-17 16:05:40|136.69|134.39|136.68|134.38|136.69|134.39|136.66|134.36|11
1652803550000|2022-05-17 16:05:50|136.67|134.37|136.52|134.22|136.67|134.37|136.52|134.22|15
1652803560000|2022-05-17 16:06:00|136.5|134.2|136.55|134.25|136.55|134.25|136.44|134.14|12
1652803580000|2022-05-17 16:06:20|136.56|134.26|136.54|134.24|136.57|134.27|136.54|134.24|5
1652803590000|2022-05-17 16:06:30|136.53|134.23|136.5|134.2|136.53|134.23|136.5|134.2|6
1652803600000|2022-05-17 16:06:40|136.51|134.21|136.36|134.06|136.51|134.21|136.36|134.06|13
1652803610000|2022-05-17 16:06:50|136.34|134.04|136.3|134|136.34|134.04|136.3|134|4
1652803620000|2022-05-17 16:07:00|136.29|133.99|136.27|133.97|136.29|133.99|136.24|133.94|8
1652803630000|2022-05-17 16:07:10|136.21|133.91|136.23|133.93|136.23|133.93|136.13|133.83|12
1652803640000|2022-05-17 16:07:20|136.18|133.88|136.13|133.83|136.18|133.88|136.07|133.77|10
1652803660000|2022-05-17 16:07:40|136.09|133.79|136.08|133.78|136.1|133.8|136.08|133.78|3
1652803670000|2022-05-17 16:07:50|136.09|133.79|136.09|133.79|136.09|133.79|136.09|133.79|1
1652803680000|2022-05-17 16:08:00|136.07|133.77|136.03|133.73|136.07|133.77|136.03|133.73|5
1652803690000|2022-05-17 16:08:10|136.02|133.72|135.94|133.64|136.02|133.72|135.93|133.63|8
1652803700000|2022-05-17 16:08:20|135.93|133.63|135.9|133.6|135.93|133.63|135.89|133.59|3
1652803710000|2022-05-17 16:08:30|135.89|133.59|136.05|133.75|136.09|133.79|135.89|133.59|15
1652803720000|2022-05-17 16:08:40|136.06|133.76|136.2|133.9|136.2|133.9|136.06|133.76|12
1652803730000|2022-05-17 16:08:50|136.24|133.94|136.31|134.01|136.31|134.01|136.24|133.94|10
1652803740000|2022-05-17 16:09:00|136.36|134.06|136.37|134.07|136.38|134.08|136.34|134.04|11
1652803750000|2022-05-17 16:09:10|136.36|134.06|136.28|133.98|136.36|134.06|136.28|133.98|9
1652803760000|2022-05-17 16:09:20|136.27|133.97|135.91|133.61|136.27|133.97|135.91|133.61|23
1652803770000|2022-05-17 16:09:30|135.93|133.63|135.98|133.68|135.99|133.69|135.91|133.61|13
1652803780000|2022-05-17 16:09:40|135.97|133.67|135.9|133.6|135.97|133.67|135.89|133.59|10
1652803790000|2022-05-17 16:09:50|135.92|133.62|135.92|133.62|135.92|133.62|135.91|133.61|3
1652803800000|2022-05-17 16:10:00|135.91|133.61|135.91|133.61|135.95|133.65|135.88|133.58|9
1652803810000|2022-05-17 16:10:10|135.93|133.63|135.92|133.62|135.95|133.65|135.92|133.62|8
1652803820000|2022-05-17 16:10:20|135.91|133.61|135.77|133.47|135.91|133.61|135.77|133.47|14
1652803830000|2022-05-17 16:10:30|135.74|133.44|135.79|133.49|135.81|133.51|135.73|133.43|14
1652803840000|2022-05-17 16:10:40|135.77|133.47|135.9|133.6|135.9|133.6|135.77|133.47|12
1652803850000|2022-05-17 16:10:50|135.91|133.61|135.97|133.67|135.98|133.68|135.9|133.6|8
1652803860000|2022-05-17 16:11:00|135.98|133.68|136.02|133.72|136.06|133.76|135.98|133.68|8
1652803870000|2022-05-17 16:11:10|136.01|133.71|136.03|133.73|136.03|133.73|135.99|133.69|6
1652803880000|2022-05-17 16:11:20|136.04|133.74|136|133.7|136.04|133.74|135.99|133.69|7
1652803890000|2022-05-17 16:11:30|136.01|133.71|135.99|133.69|136.01|133.71|135.99|133.69|3
1652803900000|2022-05-17 16:11:40|135.98|133.68|135.87|133.57|135.98|133.68|135.86|133.56|9
1652803910000|2022-05-17 16:11:50|135.88|133.58|135.88|133.58|135.88|133.58|135.86|133.56|3
1652803920000|2022-05-17 16:12:00|135.86|133.56|135.92|133.62|135.93|133.63|135.86|133.56|7
1652803930000|2022-05-17 16:12:10|135.94|133.64|135.82|133.52|135.94|133.64|135.8|133.5|13
1652803940000|2022-05-17 16:12:20|135.8|133.5|135.81|133.51|135.83|133.53|135.8|133.5|4
1652803950000|2022-05-17 16:12:30|135.82|133.52|135.84|133.54|135.84|133.54|135.78|133.48|10
1652803960000|2022-05-17 16:12:40|135.83|133.53|135.8|133.5|135.83|133.53|135.8|133.5|6
1652803970000|2022-05-17 16:12:50|135.81|133.51|135.82|133.52|135.82|133.52|135.78|133.48|7
1652803980000|2022-05-17 16:13:00|135.83|133.53|135.91|133.61|135.98|133.68|135.83|133.53|11
1652803990000|2022-05-17 16:13:10|135.89|133.59|135.96|133.66|135.98|133.68|135.89|133.59|12
1652804000000|2022-05-17 16:13:20|135.98|133.68|136.04|133.74|136.07|133.77|135.97|133.67|9
1652804010000|2022-05-17 16:13:30|136.06|133.76|135.99|133.69|136.09|133.79|135.99|133.69|15
1652804020000|2022-05-17 16:13:40|135.98|133.68|135.96|133.66|135.98|133.68|135.93|133.63|5
1652804030000|2022-05-17 16:13:50|136.01|133.71|135.98|133.68|136.01|133.71|135.95|133.65|3
1652804040000|2022-05-17 16:14:00|135.96|133.66|136.01|133.71|136.07|133.77|135.96|133.66|14
1652804050000|2022-05-17 16:14:10|136.05|133.75|136.04|133.74|136.05|133.75|136.01|133.71|9
1652804060000|2022-05-17 16:14:20|136.05|133.75|136.07|133.77|136.09|133.79|136.05|133.75|9
1652804070000|2022-05-17 16:14:30|136.08|133.78|135.97|133.67|136.08|133.78|135.97|133.67|9
1652804080000|2022-05-17 16:14:40|135.94|133.64|135.94|133.64|135.97|133.67|135.92|133.62|10
1652804090000|2022-05-17 16:14:50|135.95|133.65|135.98|133.68|135.98|133.68|135.95|133.65|4
1652804100000|2022-05-17 16:15:00|135.97|133.67|135.95|133.65|135.97|133.67|135.91|133.61|15
1652804110000|2022-05-17 16:15:10|135.97|133.67|136.07|133.77|136.08|133.78|135.97|133.67|10
1652804120000|2022-05-17 16:15:20|136.09|133.79|136.01|133.71|136.1|133.8|136.01|133.71|11
1652804130000|2022-05-17 16:15:30|136|133.7|136.04|133.74|136.04|133.74|135.99|133.69|9
1652804140000|2022-05-17 16:15:40|136.03|133.73|135.99|133.69|136.03|133.73|135.98|133.68|9
1652804150000|2022-05-17 16:15:50|136|133.7|136.02|133.72|136.03|133.73|135.99|133.69|14
1652804160000|2022-05-17 16:16:00|136.01|133.71|135.98|133.68|136.01|133.71|135.94|133.64|13
1652804170000|2022-05-17 16:16:10|135.96|133.66|136.04|133.74|136.07|133.77|135.93|133.63|11
1652804180000|2022-05-17 16:16:20|136.03|133.73|136|133.7|136.03|133.73|135.98|133.68|11
1652804190000|2022-05-17 16:16:30|135.98|133.68|135.99|133.69|136|133.7|135.98|133.68|7
1652804200000|2022-05-17 16:16:40|135.98|133.68|135.99|133.69|135.99|133.69|135.98|133.68|4
1652804210000|2022-05-17 16:16:50|135.98|133.68|135.98|133.68|135.98|133.68|135.96|133.66|3
1652804220000|2022-05-17 16:17:00|136.01|133.71|136.07|133.77|136.07|133.77|135.96|133.66|11
1652804230000|2022-05-17 16:17:10|136.1|133.8|136.13|133.83|136.13|133.83|136.1|133.8|4
1652804240000|2022-05-17 16:17:20|136.14|133.84|136.17|133.87|136.17|133.87|136.14|133.84|3
1652804250000|2022-05-17 16:17:30|136.18|133.88|136.27|133.97|136.27|133.97|136.16|133.86|7
1652804260000|2022-05-17 16:17:40|136.3|134|136.3|134|136.3|134|136.29|133.99|3
1652804270000|2022-05-17 16:17:50|136.28|133.98|136.3|134|136.3|134|136.28|133.98|3
1652804280000|2022-05-17 16:18:00|136.28|133.98|136.36|134.06|136.36|134.06|136.28|133.98|11
1652804290000|2022-05-17 16:18:10|136.37|134.07|136.36|134.06|136.37|134.07|136.36|134.06|2
1652804300000|2022-05-17 16:18:20|136.35|134.05|136.36|134.06|136.37|134.07|136.35|134.05|5
1652804310000|2022-05-17 16:18:30|136.39|134.09|136.34|134.04|136.39|134.09|136.34|134.04|6
1652804320000|2022-05-17 16:18:40|136.35|134.05|136.39|134.09|136.39|134.09|136.35|134.05|4
1652804330000|2022-05-17 16:18:50|136.4|134.1|136.4|134.1|136.4|134.1|136.4|134.1|1
1652804340000|2022-05-17 16:19:00|136.39|134.09|136.34|134.04|136.41|134.11|136.34|134.04|8
1652804350000|2022-05-17 16:19:10|136.33|134.03|136.31|134.01|136.33|134.03|136.28|133.98|9
1652804370000|2022-05-17 16:19:30|136.3|134|136.32|134.02|136.33|134.03|136.3|134|4
1652804380000|2022-05-17 16:19:40|136.31|134.01|136.32|134.02|136.32|134.02|136.31|134.01|2
1652804390000|2022-05-17 16:19:50|136.33|134.03|136.26|133.96|136.33|134.03|136.26|133.96|5
1652804400000|2022-05-17 16:20:00|136.24|133.94|136.21|133.91|136.24|133.94|136.21|133.91|4
1652804410000|2022-05-17 16:20:10|136.22|133.92|136.23|133.93|136.24|133.94|136.21|133.91|5
1652804420000|2022-05-17 16:20:20|136.22|133.92|136.2|133.9|136.22|133.92|136.18|133.88|6
1652804430000|2022-05-17 16:20:30|136.18|133.88|136.04|133.74|136.18|133.88|136.04|133.74|10
1652804440000|2022-05-17 16:20:40|136.03|133.73|136|133.7|136.03|133.73|135.97|133.67|3
1652804450000|2022-05-17 16:20:50|135.98|133.68|136.01|133.71|136.04|133.74|135.91|133.61|15
1652804460000|2022-05-17 16:21:00|136.02|133.72|135.95|133.65|136.07|133.77|135.95|133.65|9
1652804470000|2022-05-17 16:21:10|135.97|133.67|135.9|133.6|135.97|133.67|135.9|133.6|10
1652804480000|2022-05-17 16:21:20|135.89|133.59|135.82|133.52|135.89|133.59|135.81|133.51|6
1652804490000|2022-05-17 16:21:30|135.81|133.51|135.82|133.52|135.84|133.54|135.79|133.49|7
1652804500000|2022-05-17 16:21:40|135.81|133.51|135.81|133.51|135.81|133.51|135.79|133.49|7
1652804510000|2022-05-17 16:21:50|135.8|133.5|135.83|133.53|135.85|133.55|135.8|133.5|6
1652804530000|2022-05-17 16:22:10|135.82|133.52|135.72|133.42|135.82|133.52|135.72|133.42|6
1652804540000|2022-05-17 16:22:20|135.71|133.41|135.57|133.27|135.71|133.41|135.54|133.24|20
1652804550000|2022-05-17 16:22:30|135.58|133.28|135.33|133.03|135.6|133.3|135.33|133.03|25
1652804560000|2022-05-17 16:22:40|135.32|133.02|135.3|133|135.39|133.09|135.29|132.99|11
1652804570000|2022-05-17 16:22:50|135.34|133.04|135.41|133.11|135.42|133.12|135.28|132.98|16
1652804580000|2022-05-17 16:23:00|135.39|133.09|135.46|133.16|135.47|133.17|135.35|133.05|19
1652804590000|2022-05-17 16:23:10|135.43|133.13|135.46|133.16|135.48|133.18|135.4|133.1|13
1652804600000|2022-05-17 16:23:20|135.49|133.19|135.56|133.26|135.59|133.29|135.49|133.19|11
1652804610000|2022-05-17 16:23:30|135.55|133.25|135.56|133.26|135.57|133.27|135.55|133.25|4
1652804620000|2022-05-17 16:23:40|135.55|133.25|135.6|133.3|135.6|133.3|135.54|133.24|8
1652804630000|2022-05-17 16:23:50|135.61|133.31|135.51|133.21|135.61|133.31|135.51|133.21|12
1652804640000|2022-05-17 16:24:00|135.52|133.22|135.59|133.29|135.59|133.29|135.51|133.21|9
1652804650000|2022-05-17 16:24:10|135.6|133.3|135.62|133.32|135.63|133.33|135.57|133.27|11
1652804660000|2022-05-17 16:24:20|135.64|133.34|135.64|133.34|135.64|133.34|135.64|133.34|1
1652804670000|2022-05-17 16:24:30|135.62|133.32|135.59|133.29|135.64|133.34|135.59|133.29|9
1652804680000|2022-05-17 16:24:40|135.58|133.28|135.53|133.23|135.58|133.28|135.51|133.21|8
1652804690000|2022-05-17 16:24:50|135.51|133.21|135.51|133.21|135.55|133.25|135.51|133.21|4
1652804700000|2022-05-17 16:25:00|135.52|133.22|135.54|133.24|135.61|133.31|135.51|133.21|11
1652804710000|2022-05-17 16:25:10|135.56|133.26|135.49|133.19|135.56|133.26|135.48|133.18|11
1652804720000|2022-05-17 16:25:20|135.51|133.21|135.66|133.36|135.66|133.36|135.51|133.21|8
1652804730000|2022-05-17 16:25:30|135.67|133.37|135.77|133.47|135.77|133.47|135.67|133.37|11
1652804740000|2022-05-17 16:25:40|135.78|133.48|135.77|133.47|135.82|133.52|135.76|133.46|8
1652804750000|2022-05-17 16:25:50|135.75|133.45|135.66|133.36|135.82|133.52|135.66|133.36|14
1652804760000|2022-05-17 16:26:00|135.69|133.39|135.68|133.38|135.7|133.4|135.68|133.38|6
1652804770000|2022-05-17 16:26:10|135.69|133.39|135.71|133.41|135.71|133.41|135.68|133.38|10
1652804780000|2022-05-17 16:26:20|135.7|133.4|135.73|133.43|135.83|133.53|135.7|133.4|14
1652804790000|2022-05-17 16:26:30|135.74|133.44|135.72|133.42|135.81|133.51|135.72|133.42|9
1652804800000|2022-05-17 16:26:40|135.75|133.45|135.8|133.5|135.81|133.51|135.75|133.45|6
1652804810000|2022-05-17 16:26:50|135.75|133.45|135.82|133.52|135.82|133.52|135.73|133.43|9
1652804820000|2022-05-17 16:27:00|135.8|133.5|135.9|133.6|135.9|133.6|135.8|133.5|10
1652804830000|2022-05-17 16:27:10|135.89|133.59|135.82|133.52|135.89|133.59|135.79|133.49|8
1652804840000|2022-05-17 16:27:20|135.81|133.51|135.71|133.41|135.81|133.51|135.69|133.39|11
1652804850000|2022-05-17 16:27:30|135.69|133.39|135.71|133.41|135.72|133.42|135.69|133.39|6
1652804860000|2022-05-17 16:27:40|135.69|133.39|135.71|133.41|135.71|133.41|135.69|133.39|2
1652804870000|2022-05-17 16:27:50|135.69|133.39|135.69|133.39|135.69|133.39|135.68|133.38|5
1652804880000|2022-05-17 16:28:00|135.67|133.37|135.71|133.41|135.74|133.44|135.67|133.37|8
1652804890000|2022-05-17 16:28:10|135.72|133.42|135.8|133.5|135.81|133.51|135.72|133.42|4
1652804900000|2022-05-17 16:28:20|135.81|133.51|135.83|133.53|135.85|133.55|135.81|133.51|8
1652804910000|2022-05-17 16:28:30|135.82|133.52|135.69|133.39|135.82|133.52|135.67|133.37|10
1652804920000|2022-05-17 16:28:40|135.67|133.37|135.61|133.31|135.68|133.38|135.58|133.28|9
1652804930000|2022-05-17 16:28:50|135.6|133.3|135.6|133.3|135.6|133.3|135.59|133.29|3
1652804940000|2022-05-17 16:29:00|135.61|133.31|135.71|133.41|135.72|133.42|135.6|133.3|11
1652804950000|2022-05-17 16:29:10|135.72|133.42|135.73|133.43|135.75|133.45|135.71|133.41|5
1652804960000|2022-05-17 16:29:20|135.72|133.42|135.67|133.37|135.73|133.43|135.67|133.37|6
1652804970000|2022-05-17 16:29:30|135.68|133.38|135.74|133.44|135.74|133.44|135.68|133.38|7
1652804980000|2022-05-17 16:29:40|135.77|133.47|135.8|133.5|135.81|133.51|135.76|133.46|6
1652804990000|2022-05-17 16:29:50|135.79|133.49|135.78|133.48|135.8|133.5|135.77|133.47|6
1652805000000|2022-05-17 16:30:00|135.79|133.49|135.67|133.37|135.8|133.5|135.67|133.37|12
1652805010000|2022-05-17 16:30:10|135.66|133.36|135.59|133.29|135.66|133.36|135.55|133.25|12
1652805020000|2022-05-17 16:30:20|135.6|133.3|135.61|133.31|135.64|133.34|135.58|133.28|7
1652805030000|2022-05-17 16:30:30|135.6|133.3|135.61|133.31|135.62|133.32|135.6|133.3|3
1652805040000|2022-05-17 16:30:40|135.62|133.32|135.62|133.32|135.62|133.32|135.61|133.31|3
1652805050000|2022-05-17 16:30:50|135.66|133.36|135.77|133.47|135.79|133.49|135.66|133.36|15
1652805060000|2022-05-17 16:31:00|135.76|133.46|135.91|133.61|135.93|133.63|135.76|133.46|12
1652805070000|2022-05-17 16:31:10|135.88|133.58|135.87|133.57|136.01|133.71|135.87|133.57|14
1652805080000|2022-05-17 16:31:20|135.9|133.6|135.97|133.67|135.98|133.68|135.89|133.59|15
1652805090000|2022-05-17 16:31:30|135.99|133.69|136.03|133.73|136.03|133.73|135.96|133.66|8
1652805100000|2022-05-17 16:31:40|136.04|133.74|136.02|133.72|136.07|133.77|136.02|133.72|8
1652805110000|2022-05-17 16:31:50|136.03|133.73|135.91|133.61|136.05|133.75|135.91|133.61|20
1652805120000|2022-05-17 16:32:00|135.9|133.6|135.98|133.68|135.98|133.68|135.9|133.6|11
1652805130000|2022-05-17 16:32:10|135.97|133.67|136.01|133.71|136.01|133.71|135.95|133.65|7
1652805140000|2022-05-17 16:32:20|135.99|133.69|136.07|133.77|136.08|133.78|135.99|133.69|11
1652805150000|2022-05-17 16:32:30|136.06|133.76|136.09|133.79|136.1|133.8|136.06|133.76|10
1652805160000|2022-05-17 16:32:40|136.08|133.78|136.06|133.76|136.08|133.78|136.06|133.76|3
1652805170000|2022-05-17 16:32:50|136.03|133.73|136.03|133.73|136.03|133.73|136.03|133.73|1
1652805180000|2022-05-17 16:33:00|136.02|133.72|136.01|133.71|136.02|133.72|136|133.7|4
1652805200000|2022-05-17 16:33:20|136|133.7|135.93|133.63|136|133.7|135.87|133.57|12
1652805210000|2022-05-17 16:33:30|135.99|133.69|136|133.7|136|133.7|135.9|133.6|12
1652805220000|2022-05-17 16:33:40|136.01|133.71|136.21|133.91|136.21|133.91|136.01|133.71|6
1652805230000|2022-05-17 16:33:50|136.22|133.92|136.3|134|136.3|134|136.22|133.92|6
1652805240000|2022-05-17 16:34:00|136.29|133.99|136.33|134.03|136.33|134.03|136.29|133.99|12
1652805250000|2022-05-17 16:34:10|136.34|134.04|136.42|134.12|136.42|134.12|136.34|134.04|11
1652805260000|2022-05-17 16:34:20|136.44|134.14|136.41|134.11|136.44|134.14|136.39|134.09|10
1652805270000|2022-05-17 16:34:30|136.38|134.08|136.38|134.08|136.41|134.11|136.36|134.06|8
1652805280000|2022-05-17 16:34:40|136.36|134.06|136.46|134.16|136.46|134.16|136.36|134.06|11
1652805290000|2022-05-17 16:34:50|136.48|134.18|136.49|134.19|136.53|134.23|136.46|134.16|6
1652805300000|2022-05-17 16:35:00|136.48|134.18|136.41|134.11|136.48|134.18|136.41|134.11|9
1652805310000|2022-05-17 16:35:10|136.4|134.1|136.41|134.11|136.44|134.14|136.4|134.1|12
1652805320000|2022-05-17 16:35:20|136.4|134.1|136.42|134.12|136.42|134.12|136.37|134.07|5
1652805330000|2022-05-17 16:35:30|136.4|134.1|136.43|134.13|136.43|134.13|136.4|134.1|3
1652805340000|2022-05-17 16:35:40|136.42|134.12|136.51|134.21|136.51|134.21|136.42|134.12|9
1652805350000|2022-05-17 16:35:50|136.5|134.2|136.49|134.19|136.51|134.21|136.48|134.18|6
1652805360000|2022-05-17 16:36:00|136.46|134.16|136.5|134.2|136.56|134.26|136.46|134.16|15
1652805370000|2022-05-17 16:36:10|136.48|134.18|136.4|134.1|136.5|134.2|136.4|134.1|14
1652805380000|2022-05-17 16:36:20|136.41|134.11|136.39|134.09|136.42|134.12|136.37|134.07|5
1652805390000|2022-05-17 16:36:30|136.37|134.07|136.38|134.08|136.39|134.09|136.37|134.07|3
1652805400000|2022-05-17 16:36:40|136.41|134.11|136.4|134.1|136.41|134.11|136.35|134.05|5
1652805410000|2022-05-17 16:36:50|136.39|134.09|136.38|134.08|136.4|134.1|136.37|134.07|7
1652805420000|2022-05-17 16:37:00|136.39|134.09|136.43|134.13|136.43|134.13|136.36|134.06|7
1652805430000|2022-05-17 16:37:10|136.45|134.15|136.52|134.22|136.53|134.23|136.45|134.15|7
1652805440000|2022-05-17 16:37:20|136.53|134.23|136.63|134.33|136.63|134.33|136.52|134.22|5
1652805450000|2022-05-17 16:37:30|136.61|134.31|136.62|134.32|136.62|134.32|136.6|134.3|3
1652805460000|2022-05-17 16:37:40|136.6|134.3|136.5|134.2|136.61|134.31|136.5|134.2|9
1652805470000|2022-05-17 16:37:50|136.51|134.21|136.51|134.21|136.53|134.23|136.49|134.19|7
1652805480000|2022-05-17 16:38:00|136.49|134.19|136.51|134.21|136.51|134.21|136.49|134.19|2
1652805490000|2022-05-17 16:38:10|136.53|134.23|136.49|134.19|136.54|134.24|136.49|134.19|7
1652805500000|2022-05-17 16:38:20|136.46|134.16|136.4|134.1|136.47|134.17|136.39|134.09|13
1652805510000|2022-05-17 16:38:30|136.38|134.08|136.41|134.11|136.44|134.14|136.37|134.07|10
1652805530000|2022-05-17 16:38:50|136.4|134.1|136.46|134.16|136.47|134.17|136.4|134.1|8
1652805540000|2022-05-17 16:39:00|136.48|134.18|136.48|134.18|136.48|134.18|136.38|134.08|10
1652805550000|2022-05-17 16:39:10|136.47|134.17|136.39|134.09|136.47|134.17|136.39|134.09|7
1652805560000|2022-05-17 16:39:20|136.37|134.07|136.41|134.11|136.42|134.12|136.37|134.07|7
1652805570000|2022-05-17 16:39:30|136.4|134.1|136.39|134.09|136.4|134.1|136.38|134.08|4
1652805580000|2022-05-17 16:39:40|136.4|134.1|136.38|134.08|136.41|134.11|136.37|134.07|8
1652805590000|2022-05-17 16:39:50|136.42|134.12|136.52|134.22|136.52|134.22|136.41|134.11|11
1652805600000|2022-05-17 16:40:00|136.51|134.21|136.5|134.2|136.62|134.32|136.5|134.2|13
1652805610000|2022-05-17 16:40:10|136.48|134.18|136.39|134.09|136.49|134.19|136.39|134.09|9
1652805630000|2022-05-17 16:40:30|136.38|134.08|136.43|134.13|136.43|134.13|136.35|134.05|6
1652805640000|2022-05-17 16:40:40|136.42|134.12|136.43|134.13|136.45|134.15|136.42|134.12|4
1652805650000|2022-05-17 16:40:50|136.42|134.12|136.46|134.16|136.46|134.16|136.39|134.09|6
1652805660000|2022-05-17 16:41:00|136.47|134.17|136.53|134.23|136.53|134.23|136.44|134.14|10
1652805670000|2022-05-17 16:41:10|136.54|134.24|136.49|134.19|136.59|134.29|136.48|134.18|12
1652805680000|2022-05-17 16:41:20|136.48|134.18|136.52|134.22|136.52|134.22|136.48|134.18|5
1652805690000|2022-05-17 16:41:30|136.5|134.2|136.46|134.16|136.5|134.2|136.46|134.16|4
1652805700000|2022-05-17 16:41:40|136.48|134.18|136.45|134.15|136.48|134.18|136.45|134.15|5
1652805710000|2022-05-17 16:41:50|136.44|134.14|136.43|134.13|136.44|134.14|136.43|134.13|2
1652805720000|2022-05-17 16:42:00|136.42|134.12|136.48|134.18|136.48|134.18|136.42|134.12|4
1652805730000|2022-05-17 16:42:10|136.51|134.21|136.51|134.21|136.51|134.21|136.51|134.21|1
1652805740000|2022-05-17 16:42:20|136.52|134.22|136.57|134.27|136.59|134.29|136.52|134.22|6
1652805750000|2022-05-17 16:42:30|136.56|134.26|136.51|134.21|136.56|134.26|136.49|134.19|8
1652805760000|2022-05-17 16:42:40|136.54|134.24|136.52|134.22|136.54|134.24|136.52|134.22|3
1652805770000|2022-05-17 16:42:50|136.5|134.2|136.5|134.2|136.5|134.2|136.48|134.18|3
1652805780000|2022-05-17 16:43:00|136.51|134.21|136.52|134.22|136.53|134.23|136.49|134.19|7
1652805790000|2022-05-17 16:43:10|136.51|134.21|136.51|134.21|136.51|134.21|136.51|134.21|1
1652805800000|2022-05-17 16:43:20|136.52|134.22|136.52|134.22|136.52|134.22|136.52|134.22|1
1652805810000|2022-05-17 16:43:30|136.54|134.24|136.5|134.2|136.54|134.24|136.5|134.2|8
1652805820000|2022-05-17 16:43:40|136.49|134.19|136.52|134.22|136.53|134.23|136.49|134.19|5
1652805830000|2022-05-17 16:43:50|136.51|134.21|136.6|134.3|136.6|134.3|136.51|134.21|6
1652805840000|2022-05-17 16:44:00|136.59|134.29|136.63|134.33|136.64|134.34|136.58|134.28|8
1652805850000|2022-05-17 16:44:10|136.61|134.31|136.59|134.29|136.62|134.32|136.58|134.28|7
1652805860000|2022-05-17 16:44:20|136.58|134.28|136.52|134.22|136.58|134.28|136.52|134.22|5
1652805870000|2022-05-17 16:44:30|136.51|134.21|136.51|134.21|136.51|134.21|136.51|134.21|1
1652805880000|2022-05-17 16:44:40|136.49|134.19|136.62|134.32|136.63|134.33|136.49|134.19|8
1652805890000|2022-05-17 16:44:50|136.61|134.31|136.62|134.32|136.63|134.33|136.6|134.3|10
1652805900000|2022-05-17 16:45:00|136.65|134.35|136.6|134.3|136.65|134.35|136.57|134.27|12
1652805910000|2022-05-17 16:45:10|136.58|134.28|136.58|134.28|136.58|134.28|136.58|134.28|1
1652805920000|2022-05-17 16:45:20|136.57|134.27|136.5|134.2|136.57|134.27|136.49|134.19|8
1652805930000|2022-05-17 16:45:30|136.51|134.21|136.56|134.26|136.56|134.26|136.51|134.21|5
1652805940000|2022-05-17 16:45:40|136.61|134.31|136.58|134.28|136.61|134.31|136.56|134.26|3
1652805950000|2022-05-17 16:45:50|136.61|134.31|136.58|134.28|136.61|134.31|136.58|134.28|2
1652805960000|2022-05-17 16:46:00|136.6|134.3|136.64|134.34|136.65|134.35|136.6|134.3|14
1652805970000|2022-05-17 16:46:10|136.65|134.35|136.73|134.43|136.74|134.44|136.65|134.35|10
1652805980000|2022-05-17 16:46:20|136.75|134.45|136.77|134.47|136.77|134.47|136.75|134.45|9
1652805990000|2022-05-17 16:46:30|136.8|134.5|136.89|134.59|136.89|134.59|136.8|134.5|8
1652806000000|2022-05-17 16:46:40|136.9|134.6|136.9|134.6|136.94|134.64|136.9|134.6|7
1652806010000|2022-05-17 16:46:50|136.91|134.61|136.89|134.59|136.91|134.61|136.86|134.56|7
1652806020000|2022-05-17 16:47:00|136.91|134.61|136.95|134.65|136.97|134.67|136.91|134.61|7
1652806030000|2022-05-17 16:47:10|136.96|134.66|137.03|134.73|137.03|134.73|136.96|134.66|9
1652806040000|2022-05-17 16:47:20|137.04|134.74|137|134.7|137.04|134.74|136.97|134.67|10
1652806050000|2022-05-17 16:47:30|137.02|134.72|136.93|134.63|137.03|134.73|136.93|134.63|10
1652806080000|2022-05-17 16:48:00|136.96|134.66|136.99|134.69|137.02|134.72|136.96|134.66|4
1652806090000|2022-05-17 16:48:10|136.96|134.66|136.96|134.66|136.97|134.67|136.96|134.66|3
1652806100000|2022-05-17 16:48:20|136.95|134.65|136.96|134.66|136.96|134.66|136.94|134.64|4
1652806110000|2022-05-17 16:48:30|136.97|134.67|136.96|134.66|136.97|134.67|136.96|134.66|2
1652806120000|2022-05-17 16:48:40|136.97|134.67|136.97|134.67|136.97|134.67|136.97|134.67|1
1652806130000|2022-05-17 16:48:50|136.96|134.66|136.97|134.67|136.97|134.67|136.96|134.66|4
1652806140000|2022-05-17 16:49:00|136.96|134.66|137.11|134.81|137.11|134.81|136.96|134.66|9
1652806150000|2022-05-17 16:49:10|137.15|134.85|137.13|134.83|137.15|134.85|137.11|134.81|6
1652806160000|2022-05-17 16:49:20|137.14|134.84|137.07|134.77|137.14|134.84|137.07|134.77|7
1652806170000|2022-05-17 16:49:30|137.04|134.74|137.06|134.76|137.06|134.76|137.04|134.74|3
1652806180000|2022-05-17 16:49:40|137.1|134.8|137.06|134.76|137.1|134.8|137.06|134.76|4
1652806210000|2022-05-17 16:50:10|137.07|134.77|137.1|134.8|137.1|134.8|137.07|134.77|2
1652806220000|2022-05-17 16:50:20|137.09|134.79|137.17|134.87|137.17|134.87|137.09|134.79|9
1652806230000|2022-05-17 16:50:30|137.24|134.94|137.22|134.92|137.31|135.01|137.22|134.92|8
1652806240000|2022-05-17 16:50:40|137.23|134.93|137.22|134.92|137.3|135|137.22|134.92|5
1652806250000|2022-05-17 16:50:50|137.29|134.99|137.23|134.93|137.29|134.99|137.22|134.92|6
1652806260000|2022-05-17 16:51:00|137.22|134.92|137.21|134.91|137.22|134.92|137.21|134.91|4
1652806280000|2022-05-17 16:51:20|137.2|134.9|137.07|134.77|137.2|134.9|137.06|134.76|6
1652806290000|2022-05-17 16:51:30|137.04|134.74|137.04|134.74|137.04|134.74|137.04|134.74|1
1652806300000|2022-05-17 16:51:40|137.05|134.75|137.09|134.79|137.14|134.84|137.05|134.75|10
1652806310000|2022-05-17 16:51:50|137.1|134.8|137.06|134.76|137.1|134.8|137.06|134.76|4
1652806320000|2022-05-17 16:52:00|137.07|134.77|137.07|134.77|137.07|134.77|137.07|134.77|1
1652806340000|2022-05-17 16:52:20|137.09|134.79|137.07|134.77|137.09|134.79|137.07|134.77|3
1652806350000|2022-05-17 16:52:30|137.13|134.83|137.14|134.84|137.14|134.84|137.13|134.83|2
1652806360000|2022-05-17 16:52:40|137.15|134.85|137.15|134.85|137.15|134.85|137.15|134.85|1
1652806370000|2022-05-17 16:52:50|137.16|134.86|137.16|134.86|137.16|134.86|137.16|134.86|1
1652806380000|2022-05-17 16:53:00|137.2|134.9|137.18|134.88|137.2|134.9|137.16|134.86|6
1652806400000|2022-05-17 16:53:20|137.23|134.93|137.28|134.98|137.29|134.99|137.23|134.93|5
1652806410000|2022-05-17 16:53:30|137.29|134.99|137.45|135.15|137.45|135.15|137.29|134.99|11
1652806420000|2022-05-17 16:53:40|137.51|135.21|137.45|135.15|137.51|135.21|137.45|135.15|5
1652806430000|2022-05-17 16:53:50|137.46|135.16|137.68|135.38|137.68|135.38|137.46|135.16|13
1652806440000|2022-05-17 16:54:00|137.69|135.39|137.71|135.41|137.75|135.45|137.69|135.39|6
1652806450000|2022-05-17 16:54:10|137.72|135.42|137.73|135.43|137.73|135.43|137.72|135.42|2
1652806460000|2022-05-17 16:54:20|137.72|135.42|137.72|135.42|137.72|135.42|137.72|135.42|1
1652806470000|2022-05-17 16:54:30|137.73|135.43|137.73|135.43|137.73|135.43|137.72|135.42|3
1652806480000|2022-05-17 16:54:40|137.72|135.42|137.73|135.43|137.73|135.43|137.72|135.42|4
1652806490000|2022-05-17 16:54:50|137.72|135.42|137.72|135.42|137.72|135.42|137.72|135.42|1
1652806500000|2022-05-17 16:55:00|137.69|135.39|137.65|135.35|137.69|135.39|137.61|135.31|7
1652806510000|2022-05-17 16:55:10|137.64|135.34|137.62|135.32|137.65|135.35|137.61|135.31|7
1652806520000|2022-05-17 16:55:20|137.61|135.31|137.58|135.28|137.64|135.34|137.57|135.27|9
1652806550000|2022-05-17 16:55:50|137.59|135.29|137.6|135.3|137.61|135.31|137.59|135.29|4
1652806560000|2022-05-17 16:56:00|137.63|135.33|137.64|135.34|137.65|135.35|137.6|135.3|8
1652806570000|2022-05-17 16:56:10|137.63|135.33|137.63|135.33|137.63|135.33|137.62|135.32|3
1652806580000|2022-05-17 16:56:20|137.64|135.34|137.64|135.34|137.64|135.34|137.64|135.34|1
1652806590000|2022-05-17 16:56:30|137.65|135.35|137.69|135.39|137.69|135.39|137.64|135.34|6
1652806600000|2022-05-17 16:56:40|137.68|135.38|137.61|135.31|137.68|135.38|137.61|135.31|8
1652806610000|2022-05-17 16:56:50|137.62|135.32|137.63|135.33|137.63|135.33|137.62|135.32|2
1652806620000|2022-05-17 16:57:00|137.64|135.34|137.63|135.33|137.64|135.34|137.63|135.33|2
1652806640000|2022-05-17 16:57:20|137.62|135.32|137.62|135.32|137.62|135.32|137.62|135.32|1
1652806650000|2022-05-17 16:57:30|137.59|135.29|137.54|135.24|137.59|135.29|137.54|135.24|8
1652806660000|2022-05-17 16:57:40|137.53|135.23|137.58|135.28|137.58|135.28|137.51|135.21|13
1652806670000|2022-05-17 16:57:50|137.57|135.27|137.57|135.27|137.58|135.28|137.57|135.27|3
1652806680000|2022-05-17 16:58:00|137.58|135.28|137.53|135.23|137.58|135.28|137.52|135.22|7
1652806690000|2022-05-17 16:58:10|137.57|135.27|137.57|135.27|137.59|135.29|137.57|135.27|5
1652806700000|2022-05-17 16:58:20|137.58|135.28|137.58|135.28|137.59|135.29|137.57|135.27|4
1652806710000|2022-05-17 16:58:30|137.57|135.27|137.55|135.25|137.57|135.27|137.55|135.25|3
1652806720000|2022-05-17 16:58:40|137.61|135.31|137.53|135.23|137.61|135.31|137.53|135.23|9
1652806730000|2022-05-17 16:58:50|137.52|135.22|137.52|135.22|137.52|135.22|137.52|135.22|1
1652806740000|2022-05-17 16:59:00|137.51|135.21|137.48|135.18|137.51|135.21|137.48|135.18|7
1652806750000|2022-05-17 16:59:10|137.49|135.19|137.5|135.2|137.5|135.2|137.49|135.19|2
1652806760000|2022-05-17 16:59:20|137.49|135.19|137.5|135.2|137.51|135.21|137.49|135.19|4
1652806770000|2022-05-17 16:59:30|137.51|135.21|137.52|135.22|137.52|135.22|137.49|135.19|4
1652806780000|2022-05-17 16:59:40|137.53|135.23|137.52|135.22|137.53|135.23|137.51|135.21|3
1652806790000|2022-05-17 16:59:50|137.53|135.23|137.47|135.17|137.53|135.23|137.47|135.17|9
1652806800000|2022-05-17 17:00:00|137.48|135.18|137.33|135.03|137.51|135.21|137.33|135.03|14
1652806810000|2022-05-17 17:00:10|137.31|135.01|137.37|135.07|137.38|135.08|137.31|135.01|5
1652806820000|2022-05-17 17:00:20|137.39|135.09|137.36|135.06|137.39|135.09|137.36|135.06|6
1652806830000|2022-05-17 17:00:30|137.37|135.07|137.38|135.08|137.39|135.09|137.36|135.06|7
1652806840000|2022-05-17 17:00:40|137.43|135.13|137.39|135.09|137.43|135.13|137.37|135.07|13
1652806850000|2022-05-17 17:00:50|137.4|135.1|137.45|135.15|137.48|135.18|137.39|135.09|12
1652806860000|2022-05-17 17:01:00|137.44|135.14|137.43|135.13|137.45|135.15|137.41|135.11|6
1652806870000|2022-05-17 17:01:10|137.45|135.15|137.47|135.17|137.48|135.18|137.45|135.15|4
1652806880000|2022-05-17 17:01:20|137.46|135.16|137.42|135.12|137.46|135.16|137.41|135.11|9
1652806900000|2022-05-17 17:01:40|137.41|135.11|137.34|135.04|137.42|135.12|137.34|135.04|8
1652806910000|2022-05-17 17:01:50|137.33|135.03|137.31|135.01|137.33|135.03|137.31|135.01|7
1652806920000|2022-05-17 17:02:00|137.33|135.03|137.27|134.97|137.33|135.03|137.25|134.95|10
1652806930000|2022-05-17 17:02:10|137.26|134.96|137.22|134.92|137.26|134.96|137.22|134.92|5
1652806940000|2022-05-17 17:02:20|137.21|134.91|137.2|134.9|137.22|134.92|137.2|134.9|4
1652806950000|2022-05-17 17:02:30|137.19|134.89|137.32|135.02|137.32|135.02|137.19|134.89|11
1652806960000|2022-05-17 17:02:40|137.36|135.06|137.26|134.96|137.4|135.1|137.26|134.96|13
1652806970000|2022-05-17 17:02:50|137.25|134.95|137.24|134.94|137.25|134.95|137.22|134.92|5
1652806980000|2022-05-17 17:03:00|137.22|134.92|137.25|134.95|137.28|134.98|137.21|134.91|10
1652806990000|2022-05-17 17:03:10|137.26|134.96|137.3|135|137.3|135|137.26|134.96|6
1652807000000|2022-05-17 17:03:20|137.31|135.01|137.42|135.12|137.42|135.12|137.31|135.01|5
1652807010000|2022-05-17 17:03:30|137.43|135.13|137.44|135.14|137.48|135.18|137.41|135.11|10
1652807020000|2022-05-17 17:03:40|137.43|135.13|137.4|135.1|137.43|135.13|137.4|135.1|3
1652807030000|2022-05-17 17:03:50|137.37|135.07|137.35|135.05|137.37|135.07|137.35|135.05|3
1652807040000|2022-05-17 17:04:00|137.36|135.06|137.41|135.11|137.42|135.12|137.36|135.06|6
1652807050000|2022-05-17 17:04:10|137.43|135.13|137.59|135.29|137.59|135.29|137.42|135.12|14
1652807060000|2022-05-17 17:04:20|137.6|135.3|137.67|135.37|137.67|135.37|137.6|135.3|7
1652807070000|2022-05-17 17:04:30|137.66|135.36|137.68|135.38|137.68|135.38|137.64|135.34|5
1652807080000|2022-05-17 17:04:40|137.7|135.4|137.8|135.5|137.81|135.51|137.7|135.4|9
1652807090000|2022-05-17 17:04:50|137.82|135.52|137.77|135.47|137.82|135.52|137.77|135.47|8
1652807100000|2022-05-17 17:05:00|137.75|135.45|137.72|135.42|137.75|135.45|137.7|135.4|4
1652807110000|2022-05-17 17:05:10|137.7|135.4|137.7|135.4|137.7|135.4|137.7|135.4|1
1652807120000|2022-05-17 17:05:20|137.71|135.41|137.67|135.37|137.71|135.41|137.67|135.37|5
1652807130000|2022-05-17 17:05:30|137.65|135.35|137.69|135.39|137.69|135.39|137.63|135.33|4
1652807140000|2022-05-17 17:05:40|137.71|135.41|137.72|135.42|137.73|135.43|137.71|135.41|4
1652807150000|2022-05-17 17:05:50|137.73|135.43|137.76|135.46|137.78|135.48|137.73|135.43|6
1652807160000|2022-05-17 17:06:00|137.75|135.45|137.77|135.47|137.77|135.47|137.72|135.42|6
1652807170000|2022-05-17 17:06:10|137.78|135.48|137.79|135.49|137.82|135.52|137.78|135.48|9
1652807180000|2022-05-17 17:06:20|137.83|135.53|137.85|135.55|137.85|135.55|137.83|135.53|2
1652807190000|2022-05-17 17:06:30|137.86|135.56|137.87|135.57|137.89|135.59|137.86|135.56|6
1652807200000|2022-05-17 17:06:40|137.88|135.58|137.81|135.51|137.88|135.58|137.81|135.51|7
1652807210000|2022-05-17 17:06:50|137.8|135.5|137.72|135.42|137.8|135.5|137.72|135.42|6
1652807220000|2022-05-17 17:07:00|137.73|135.43|137.78|135.48|137.78|135.48|137.73|135.43|8
1652807230000|2022-05-17 17:07:10|137.8|135.5|137.84|135.54|137.84|135.54|137.8|135.5|2
1652807240000|2022-05-17 17:07:20|137.82|135.52|137.82|135.52|137.84|135.54|137.79|135.49|10
1652807250000|2022-05-17 17:07:30|137.83|135.53|137.8|135.5|137.83|135.53|137.8|135.5|4
1652807260000|2022-05-17 17:07:40|137.79|135.49|137.8|135.5|137.8|135.5|137.79|135.49|2
1652807270000|2022-05-17 17:07:50|137.83|135.53|137.71|135.41|137.83|135.53|137.71|135.41|10
1652807280000|2022-05-17 17:08:00|137.72|135.42|137.78|135.48|137.78|135.48|137.71|135.41|7
1652807290000|2022-05-17 17:08:10|137.77|135.47|137.79|135.49|137.81|135.51|137.77|135.47|8
1652807300000|2022-05-17 17:08:20|137.81|135.51|137.79|135.49|137.81|135.51|137.78|135.48|4
1652807310000|2022-05-17 17:08:30|137.81|135.51|137.77|135.47|137.81|135.51|137.77|135.47|8
1652807320000|2022-05-17 17:08:40|137.76|135.46|137.82|135.52|137.83|135.53|137.74|135.44|14
1652807330000|2022-05-17 17:08:50|137.83|135.53|137.82|135.52|137.87|135.57|137.82|135.52|9
1652807340000|2022-05-17 17:09:00|137.8|135.5|137.83|135.53|137.84|135.54|137.8|135.5|10
1652807350000|2022-05-17 17:09:10|137.82|135.52|137.81|135.51|137.82|135.52|137.8|135.5|5
1652807360000|2022-05-17 17:09:20|137.79|135.49|137.74|135.44|137.79|135.49|137.74|135.44|6
1652807370000|2022-05-17 17:09:30|137.75|135.45|137.74|135.44|137.75|135.45|137.73|135.43|6
1652807380000|2022-05-17 17:09:40|137.73|135.43|137.79|135.49|137.79|135.49|137.73|135.43|5
1652807390000|2022-05-17 17:09:50|137.78|135.48|137.79|135.49|137.79|135.49|137.78|135.48|4
1652807410000|2022-05-17 17:10:10|137.78|135.48|137.78|135.48|137.78|135.48|137.78|135.48|1
1652807430000|2022-05-17 17:10:30|137.79|135.49|137.79|135.49|137.79|135.49|137.79|135.49|1
1652807440000|2022-05-17 17:10:40|137.78|135.48|137.77|135.47|137.78|135.48|137.77|135.47|2
1652807450000|2022-05-17 17:10:50|137.78|135.48|137.78|135.48|137.78|135.48|137.78|135.48|1
1652807460000|2022-05-17 17:11:00|137.8|135.5|137.78|135.48|137.8|135.5|137.78|135.48|2
1652807470000|2022-05-17 17:11:10|137.82|135.52|137.82|135.52|137.83|135.53|137.82|135.52|3
1652807480000|2022-05-17 17:11:20|137.83|135.53|137.85|135.55|137.85|135.55|137.83|135.53|3
1652807510000|2022-05-17 17:11:50|137.84|135.54|137.85|135.55|137.85|135.55|137.84|135.54|2
1652807520000|2022-05-17 17:12:00|137.84|135.54|137.83|135.53|137.87|135.57|137.83|135.53|4
1652807530000|2022-05-17 17:12:10|137.85|135.55|137.8|135.5|137.85|135.55|137.8|135.5|6
1652807540000|2022-05-17 17:12:20|137.81|135.51|137.8|135.5|137.81|135.51|137.79|135.49|3
1652807550000|2022-05-17 17:12:30|137.78|135.48|137.76|135.46|137.78|135.48|137.75|135.45|4
1652807560000|2022-05-17 17:12:40|137.75|135.45|137.72|135.42|137.75|135.45|137.72|135.42|6
1652807570000|2022-05-17 17:12:50|137.73|135.43|137.73|135.43|137.73|135.43|137.73|135.43|1
1652807580000|2022-05-17 17:13:00|137.74|135.44|137.77|135.47|137.78|135.48|137.74|135.44|4
1652807590000|2022-05-17 17:13:10|137.79|135.49|137.85|135.55|137.86|135.56|137.79|135.49|8
1652807600000|2022-05-17 17:13:20|137.83|135.53|137.81|135.51|137.84|135.54|137.8|135.5|5
1652807610000|2022-05-17 17:13:30|137.8|135.5|137.8|135.5|137.8|135.5|137.79|135.49|3
1652807630000|2022-05-17 17:13:50|137.79|135.49|137.84|135.54|137.84|135.54|137.79|135.49|4
1652807640000|2022-05-17 17:14:00|137.82|135.52|137.93|135.63|137.94|135.64|137.82|135.52|17
1652807650000|2022-05-17 17:14:10|137.94|135.64|137.9|135.6|138|135.7|137.88|135.58|13
1652807660000|2022-05-17 17:14:20|137.89|135.59|137.8|135.5|137.89|135.59|137.8|135.5|6
1652807670000|2022-05-17 17:14:30|137.79|135.49|137.64|135.34|137.79|135.49|137.63|135.33|13
1652807680000|2022-05-17 17:14:40|137.63|135.33|137.61|135.31|137.63|135.33|137.61|135.31|3
1652807690000|2022-05-17 17:14:50|137.62|135.32|137.62|135.32|137.62|135.32|137.62|135.32|1
1652807700000|2022-05-17 17:15:00|137.64|135.34|137.7|135.4|137.71|135.41|137.63|135.33|10
1652807710000|2022-05-17 17:15:10|137.69|135.39|137.73|135.43|137.82|135.52|137.69|135.39|12
1652807720000|2022-05-17 17:15:20|137.72|135.42|137.69|135.39|137.73|135.43|137.69|135.39|7
1652807730000|2022-05-17 17:15:30|137.67|135.37|137.71|135.41|137.71|135.41|137.62|135.32|13
1652807740000|2022-05-17 17:15:40|137.75|135.45|137.73|135.43|137.75|135.45|137.73|135.43|9
1652807750000|2022-05-17 17:15:50|137.71|135.41|137.64|135.34|137.72|135.42|137.64|135.34|8
1652807760000|2022-05-17 17:16:00|137.63|135.33|137.66|135.36|137.66|135.36|137.63|135.33|4
1652807770000|2022-05-17 17:16:10|137.68|135.38|137.7|135.4|137.7|135.4|137.68|135.38|2
1652807780000|2022-05-17 17:16:20|137.67|135.37|137.65|135.35|137.67|135.37|137.63|135.33|11
1652807790000|2022-05-17 17:16:30|137.66|135.36|137.66|135.36|137.66|135.36|137.66|135.36|1
1652807800000|2022-05-17 17:16:40|137.65|135.35|137.62|135.32|137.65|135.35|137.61|135.31|7
1652807810000|2022-05-17 17:16:50|137.63|135.33|137.66|135.36|137.66|135.36|137.62|135.32|6
1652807820000|2022-05-17 17:17:00|137.65|135.35|137.64|135.34|137.66|135.36|137.64|135.34|4
1652807830000|2022-05-17 17:17:10|137.63|135.33|137.65|135.35|137.65|135.35|137.62|135.32|10
1652807840000|2022-05-17 17:17:20|137.64|135.34|137.69|135.39|137.69|135.39|137.64|135.34|5
1652807850000|2022-05-17 17:17:30|137.74|135.44|137.77|135.47|137.77|135.47|137.7|135.4|8
1652807860000|2022-05-17 17:17:40|137.79|135.49|137.72|135.42|137.79|135.49|137.72|135.42|8
1652807870000|2022-05-17 17:17:50|137.71|135.41|137.76|135.46|137.76|135.46|137.71|135.41|9
1652807880000|2022-05-17 17:18:00|137.77|135.47|137.75|135.45|137.79|135.49|137.75|135.45|7
1652807890000|2022-05-17 17:18:10|137.74|135.44|137.76|135.46|137.77|135.47|137.74|135.44|4
1652807900000|2022-05-17 17:18:20|137.75|135.45|137.75|135.45|137.77|135.47|137.72|135.42|11
1652807910000|2022-05-17 17:18:30|137.73|135.43|137.73|135.43|137.75|135.45|137.73|135.43|4
1652807920000|2022-05-17 17:18:40|137.75|135.45|137.75|135.45|137.75|135.45|137.75|135.45|1
1652807930000|2022-05-17 17:18:50|137.76|135.46|137.84|135.54|137.85|135.55|137.76|135.46|5
1652807940000|2022-05-17 17:19:00|137.83|135.53|137.88|135.58|137.88|135.58|137.83|135.53|6
1652807950000|2022-05-17 17:19:10|137.89|135.59|137.92|135.62|137.93|135.63|137.89|135.59|6
1652807960000|2022-05-17 17:19:20|137.94|135.64|137.93|135.63|137.95|135.65|137.92|135.62|8
1652807970000|2022-05-17 17:19:30|137.96|135.66|137.96|135.66|137.97|135.67|137.9|135.6|14
1652807980000|2022-05-17 17:19:40|137.95|135.65|137.92|135.62|137.95|135.65|137.9|135.6|6
1652807990000|2022-05-17 17:19:50|137.93|135.63|137.97|135.67|137.98|135.68|137.92|135.62|7
1652808000000|2022-05-17 17:20:00|137.95|135.65|137.92|135.62|137.95|135.65|137.92|135.62|5
1652808010000|2022-05-17 17:20:10|137.93|135.63|138.02|135.72|138.03|135.73|137.93|135.63|6
1652808020000|2022-05-17 17:20:20|138.03|135.73|138.03|135.73|138.05|135.75|138.01|135.71|6
1652808030000|2022-05-17 17:20:30|138.01|135.71|138.02|135.72|138.06|135.76|138|135.7|10
1652808040000|2022-05-17 17:20:40|138.01|135.71|138|135.7|138.01|135.71|138|135.7|2
1652808050000|2022-05-17 17:20:50|137.99|135.69|138|135.7|138|135.7|137.99|135.69|2
1652808060000|2022-05-17 17:21:00|137.99|135.69|138|135.7|138.02|135.72|137.99|135.69|5
1652808070000|2022-05-17 17:21:10|137.98|135.68|137.97|135.67|137.98|135.68|137.91|135.61|9
1652808080000|2022-05-17 17:21:20|137.98|135.68|137.98|135.68|137.98|135.68|137.98|135.68|1
1652808090000|2022-05-17 17:21:30|137.97|135.67|137.98|135.68|137.98|135.68|137.9|135.6|13
1652808100000|2022-05-17 17:21:40|137.99|135.69|138.01|135.71|138.07|135.77|137.99|135.69|12
1652808110000|2022-05-17 17:21:50|138|135.7|137.94|135.64|138|135.7|137.94|135.64|5
1652808120000|2022-05-17 17:22:00|137.92|135.62|137.9|135.6|137.92|135.62|137.88|135.58|7
1652808130000|2022-05-17 17:22:10|137.88|135.58|137.92|135.62|137.92|135.62|137.86|135.56|9
1652808140000|2022-05-17 17:22:20|137.88|135.58|137.82|135.52|137.88|135.58|137.79|135.49|15
1652808150000|2022-05-17 17:22:30|137.8|135.5|137.81|135.51|137.81|135.51|137.8|135.5|4
1652808160000|2022-05-17 17:22:40|137.8|135.5|137.82|135.52|137.83|135.53|137.8|135.5|7
1652808170000|2022-05-17 17:22:50|137.83|135.53|137.83|135.53|137.83|135.53|137.81|135.51|12
1652808180000|2022-05-17 17:23:00|137.82|135.52|137.82|135.52|137.84|135.54|137.81|135.51|7
1652808190000|2022-05-17 17:23:10|137.8|135.5|137.72|135.42|137.8|135.5|137.71|135.41|12
1652808200000|2022-05-17 17:23:20|137.73|135.43|137.72|135.42|137.73|135.43|137.71|135.41|9
1652808210000|2022-05-17 17:23:30|137.71|135.41|137.8|135.5|137.81|135.51|137.71|135.41|9
1652808220000|2022-05-17 17:23:40|137.81|135.51|137.72|135.42|137.81|135.51|137.71|135.41|6
1652808230000|2022-05-17 17:23:50|137.7|135.4|137.8|135.5|137.8|135.5|137.7|135.4|6
1652808240000|2022-05-17 17:24:00|137.83|135.53|137.91|135.61|137.91|135.61|137.83|135.53|7
1652808250000|2022-05-17 17:24:10|137.92|135.62|137.92|135.62|137.94|135.64|137.91|135.61|9
1652808260000|2022-05-17 17:24:20|137.94|135.64|137.98|135.68|137.98|135.68|137.91|135.61|7
1652808270000|2022-05-17 17:24:30|137.97|135.67|137.98|135.68|137.99|135.69|137.97|135.67|4
1652808280000|2022-05-17 17:24:40|137.97|135.67|137.93|135.63|137.97|135.67|137.93|135.63|4
1652808290000|2022-05-17 17:24:50|137.91|135.61|137.87|135.57|137.92|135.62|137.87|135.57|6
1652808300000|2022-05-17 17:25:00|137.89|135.59|137.81|135.51|137.89|135.59|137.81|135.51|10
1652808310000|2022-05-17 17:25:10|137.8|135.5|137.78|135.48|137.8|135.5|137.7|135.4|9
1652808320000|2022-05-17 17:25:20|137.8|135.5|137.8|135.5|137.8|135.5|137.78|135.48|3
1652808330000|2022-05-17 17:25:30|137.78|135.48|137.72|135.42|137.78|135.48|137.71|135.41|8
1652808340000|2022-05-17 17:25:40|137.71|135.41|137.71|135.41|137.72|135.42|137.7|135.4|4
1652808350000|2022-05-17 17:25:50|137.69|135.39|137.62|135.32|137.71|135.41|137.62|135.32|11
1652808360000|2022-05-17 17:26:00|137.63|135.33|137.77|135.47|137.78|135.48|137.63|135.33|11
1652808370000|2022-05-17 17:26:10|137.78|135.48|137.8|135.5|137.83|135.53|137.78|135.48|7
1652808390000|2022-05-17 17:26:30|137.78|135.48|137.85|135.55|137.86|135.56|137.78|135.48|5
1652808400000|2022-05-17 17:26:40|137.84|135.54|137.7|135.4|137.84|135.54|137.7|135.4|13
1652808410000|2022-05-17 17:26:50|137.71|135.41|137.77|135.47|137.77|135.47|137.71|135.41|7
1652808420000|2022-05-17 17:27:00|137.79|135.49|137.72|135.42|137.8|135.5|137.72|135.42|10
1652808430000|2022-05-17 17:27:10|137.7|135.4|137.77|135.47|137.77|135.47|137.7|135.4|9
1652808440000|2022-05-17 17:27:20|137.76|135.46|137.76|135.46|137.77|135.47|137.76|135.46|3
1652808450000|2022-05-17 17:27:30|137.77|135.47|137.76|135.46|137.77|135.47|137.76|135.46|2
1652808460000|2022-05-17 17:27:40|137.77|135.47|137.72|135.42|137.77|135.47|137.72|135.42|9
1652808470000|2022-05-17 17:27:50|137.73|135.43|137.77|135.47|137.77|135.47|137.72|135.42|7
1652808480000|2022-05-17 17:28:00|137.76|135.46|137.72|135.42|137.76|135.46|137.7|135.4|5
1652808490000|2022-05-17 17:28:10|137.71|135.41|137.73|135.43|137.74|135.44|137.71|135.41|3
1652808500000|2022-05-17 17:28:20|137.74|135.44|137.76|135.46|137.77|135.47|137.74|135.44|7
1652808510000|2022-05-17 17:28:30|137.77|135.47|137.71|135.41|137.77|135.47|137.71|135.41|6
1652808520000|2022-05-17 17:28:40|137.72|135.42|137.72|135.42|137.73|135.43|137.72|135.42|3
1652808530000|2022-05-17 17:28:50|137.71|135.41|137.72|135.42|137.77|135.47|137.71|135.41|10
1652808540000|2022-05-17 17:29:00|137.74|135.44|137.73|135.43|137.8|135.5|137.73|135.43|12
1652808550000|2022-05-17 17:29:10|137.72|135.42|137.7|135.4|137.72|135.42|137.7|135.4|2
1652808570000|2022-05-17 17:29:30|137.69|135.39|137.71|135.41|137.71|135.41|137.69|135.39|3
1652808580000|2022-05-17 17:29:40|137.7|135.4|137.63|135.33|137.7|135.4|137.63|135.33|5
1652808590000|2022-05-17 17:29:50|137.64|135.34|137.63|135.33|137.64|135.34|137.62|135.32|4
1652808600000|2022-05-17 17:30:00|137.62|135.32|137.53|135.23|137.65|135.35|137.53|135.23|12
1652808610000|2022-05-17 17:30:10|137.52|135.22|137.51|135.21|137.53|135.23|137.5|135.2|12
1652808620000|2022-05-17 17:30:20|137.52|135.22|137.53|135.23|137.53|135.23|137.51|135.21|3
1652808630000|2022-05-17 17:30:30|137.6|135.3|137.65|135.35|137.67|135.37|137.59|135.29|8
1652808640000|2022-05-17 17:30:40|137.63|135.33|137.62|135.32|137.63|135.33|137.62|135.32|6
1652808650000|2022-05-17 17:30:50|137.63|135.33|137.69|135.39|137.69|135.39|137.62|135.32|6
1652808660000|2022-05-17 17:31:00|137.7|135.4|137.81|135.51|137.84|135.54|137.7|135.4|11
1652808670000|2022-05-17 17:31:10|137.79|135.49|137.73|135.43|137.81|135.51|137.72|135.42|11
1652808680000|2022-05-17 17:31:20|137.77|135.47|137.81|135.51|137.81|135.51|137.77|135.47|4
1652808690000|2022-05-17 17:31:30|137.83|135.53|137.87|135.57|137.88|135.58|137.83|135.53|6
1652808700000|2022-05-17 17:31:40|137.86|135.56|137.77|135.47|137.86|135.56|137.77|135.47|6
1652808710000|2022-05-17 17:31:50|137.76|135.46|137.71|135.41|137.76|135.46|137.7|135.4|9
1652808720000|2022-05-17 17:32:00|137.72|135.42|137.71|135.41|137.72|135.42|137.71|135.41|6
1652808730000|2022-05-17 17:32:10|137.72|135.42|137.72|135.42|137.72|135.42|137.71|135.41|3
1652808740000|2022-05-17 17:32:20|137.71|135.41|137.72|135.42|137.74|135.44|137.71|135.41|3
1652808750000|2022-05-17 17:32:30|137.71|135.41|137.62|135.32|137.71|135.41|137.62|135.32|6
1652808760000|2022-05-17 17:32:40|137.61|135.31|137.59|135.29|137.61|135.31|137.59|135.29|3
1652808770000|2022-05-17 17:32:50|137.6|135.3|137.6|135.3|137.6|135.3|137.58|135.28|5
1652808780000|2022-05-17 17:33:00|137.64|135.34|137.63|135.33|137.64|135.34|137.58|135.28|7
1652808790000|2022-05-17 17:33:10|137.66|135.36|137.67|135.37|137.68|135.38|137.66|135.36|4
1652808800000|2022-05-17 17:33:20|137.7|135.4|137.79|135.49|137.8|135.5|137.68|135.38|7
1652808810000|2022-05-17 17:33:30|137.78|135.48|137.83|135.53|137.84|135.54|137.78|135.48|6
1652808820000|2022-05-17 17:33:40|137.84|135.54|137.86|135.56|137.86|135.56|137.84|135.54|3
1652808830000|2022-05-17 17:33:50|137.87|135.57|137.85|135.55|137.87|135.57|137.85|135.55|2
1652808840000|2022-05-17 17:34:00|137.83|135.53|137.85|135.55|137.85|135.55|137.79|135.49|12
1652808850000|2022-05-17 17:34:10|137.87|135.57|137.97|135.67|137.98|135.68|137.87|135.57|7
1652808860000|2022-05-17 17:34:20|137.96|135.66|137.98|135.68|138|135.7|137.89|135.59|11
1652808870000|2022-05-17 17:34:30|137.99|135.69|138.09|135.79|138.1|135.8|137.99|135.69|6
1652808880000|2022-05-17 17:34:40|138.08|135.78|138.08|135.78|138.09|135.79|138.08|135.78|3
1652808890000|2022-05-17 17:34:50|138.09|135.79|138.09|135.79|138.09|135.79|138.08|135.78|3
1652808900000|2022-05-17 17:35:00|138.1|135.8|138.15|135.85|138.15|135.85|138.1|135.8|7
1652808910000|2022-05-17 17:35:10|138.17|135.87|138.12|135.82|138.17|135.87|138.12|135.82|5
1652808920000|2022-05-17 17:35:20|138.11|135.81|138.07|135.77|138.11|135.81|138.02|135.72|11
1652808930000|2022-05-17 17:35:30|138.08|135.78|138.14|135.84|138.14|135.84|138.08|135.78|5
1652808940000|2022-05-17 17:35:40|138.15|135.85|138.15|135.85|138.15|135.85|138.15|135.85|1
1652808950000|2022-05-17 17:35:50|138.26|135.96|138.3|136|138.37|136.07|138.26|135.96|15
1652808960000|2022-05-17 17:36:00|138.33|136.03|138.2|135.9|138.33|136.03|138.2|135.9|12
1652808970000|2022-05-17 17:36:10|138.19|135.89|138.05|135.75|138.23|135.93|138.05|135.75|17
1652808980000|2022-05-17 17:36:20|138.06|135.76|137.97|135.67|138.06|135.76|137.97|135.67|8
1652808990000|2022-05-17 17:36:30|137.99|135.69|137.99|135.69|137.99|135.69|137.99|135.69|1
1652809000000|2022-05-17 17:36:40|138.02|135.72|138.02|135.72|138.02|135.72|138.02|135.72|1
1652809010000|2022-05-17 17:36:50|138|135.7|137.9|135.6|138|135.7|137.88|135.58|14
1652809020000|2022-05-17 17:37:00|137.88|135.58|137.95|135.65|137.98|135.68|137.88|135.58|5
1652809030000|2022-05-17 17:37:10|137.92|135.62|137.93|135.63|137.93|135.63|137.9|135.6|12
1652809040000|2022-05-17 17:37:20|137.92|135.62|137.94|135.64|137.94|135.64|137.91|135.61|7
1652809050000|2022-05-17 17:37:30|137.97|135.67|137.98|135.68|137.99|135.69|137.97|135.67|6
1652809070000|2022-05-17 17:37:50|137.99|135.69|137.99|135.69|137.99|135.69|137.99|135.69|1
1652809080000|2022-05-17 17:38:00|138.01|135.71|138.1|135.8|138.11|135.81|138|135.7|7
1652809090000|2022-05-17 17:38:10|138.11|135.81|138.07|135.77|138.11|135.81|138|135.7|11
1652809100000|2022-05-17 17:38:20|138.06|135.76|138.01|135.71|138.06|135.76|138.01|135.71|9
1652809110000|2022-05-17 17:38:30|138|135.7|138.07|135.77|138.07|135.77|138|135.7|7
1652809120000|2022-05-17 17:38:40|138.09|135.79|138.14|135.84|138.14|135.84|138.09|135.79|3
1652809130000|2022-05-17 17:38:50|138.15|135.85|138.15|135.85|138.15|135.85|138.15|135.85|1
1652809150000|2022-05-17 17:39:10|138.13|135.83|138.1|135.8|138.13|135.83|138.09|135.79|7
1652809160000|2022-05-17 17:39:20|138.08|135.78|138.07|135.77|138.08|135.78|138.07|135.77|2
1652809170000|2022-05-17 17:39:30|138.09|135.79|138.09|135.79|138.09|135.79|138.07|135.77|3
1652809180000|2022-05-17 17:39:40|138.1|135.8|138.11|135.81|138.11|135.81|138.1|135.8|2
1652809190000|2022-05-17 17:39:50|138.12|135.82|138.12|135.82|138.13|135.83|138.12|135.82|3
1652809200000|2022-05-17 17:40:00|138.09|135.79|138.03|135.73|138.12|135.82|138.03|135.73|10
1652809210000|2022-05-17 17:40:10|138.02|135.72|138.02|135.72|138.04|135.74|138|135.7|6
1652809220000|2022-05-17 17:40:20|138.03|135.73|138.03|135.73|138.03|135.73|138.03|135.73|1
1652809230000|2022-05-17 17:40:30|138.02|135.72|138.03|135.73|138.07|135.77|138.02|135.72|9
1652809240000|2022-05-17 17:40:40|138.07|135.77|138.1|135.8|138.1|135.8|138.07|135.77|4
1652809250000|2022-05-17 17:40:50|138.09|135.79|138.13|135.83|138.13|135.83|138.09|135.79|3
1652809260000|2022-05-17 17:41:00|138.19|135.89|138.38|136.08|138.38|136.08|138.13|135.83|19
1652809270000|2022-05-17 17:41:10|138.42|136.12|138.15|135.85|138.42|136.12|138.15|135.85|13
1652809280000|2022-05-17 17:41:20|138.13|135.83|138.1|135.8|138.15|135.85|138.08|135.78|11
1652809290000|2022-05-17 17:41:30|138.08|135.78|138.08|135.78|138.08|135.78|138.08|135.78|1
1652809300000|2022-05-17 17:41:40|138.07|135.77|138.06|135.76|138.07|135.77|138.04|135.74|5
1652809310000|2022-05-17 17:41:50|138.05|135.75|138.04|135.74|138.1|135.8|138.03|135.73|8
1652809320000|2022-05-17 17:42:00|138.03|135.73|138.04|135.74|138.08|135.78|138.03|135.73|8
1652809330000|2022-05-17 17:42:10|138.03|135.73|138.08|135.78|138.08|135.78|138.03|135.73|4
1652809340000|2022-05-17 17:42:20|138.07|135.77|138.05|135.75|138.08|135.78|138.04|135.74|7
1652809350000|2022-05-17 17:42:30|138.04|135.74|138.04|135.74|138.04|135.74|138.03|135.73|7
1652809360000|2022-05-17 17:42:40|138.03|135.73|137.97|135.67|138.03|135.73|137.97|135.67|5
1652809370000|2022-05-17 17:42:50|138.02|135.72|137.93|135.63|138.02|135.72|137.93|135.63|6
1652809380000|2022-05-17 17:43:00|137.94|135.64|137.8|135.5|137.94|135.64|137.79|135.49|13
1652809390000|2022-05-17 17:43:10|137.78|135.48|137.77|135.47|137.79|135.49|137.77|135.47|5
1652809400000|2022-05-17 17:43:20|137.78|135.48|137.82|135.52|137.82|135.52|137.76|135.46|5
1652809410000|2022-05-17 17:43:30|137.83|135.53|137.87|135.57|137.87|135.57|137.81|135.51|10
1652809420000|2022-05-17 17:43:40|137.88|135.58|137.87|135.57|137.88|135.58|137.87|135.57|2
1652809430000|2022-05-17 17:43:50|137.89|135.59|137.9|135.6|137.9|135.6|137.87|135.57|5
1652809440000|2022-05-17 17:44:00|137.88|135.58|137.91|135.61|137.91|135.61|137.88|135.58|3
1652809450000|2022-05-17 17:44:10|137.9|135.6|137.88|135.58|137.9|135.6|137.88|135.58|3
1652809460000|2022-05-17 17:44:20|137.86|135.56|137.88|135.58|137.88|135.58|137.86|135.56|2
1652809470000|2022-05-17 17:44:30|137.87|135.57|137.9|135.6|137.9|135.6|137.86|135.56|7
1652809480000|2022-05-17 17:44:40|137.91|135.61|137.89|135.59|137.91|135.61|137.88|135.58|6
1652809490000|2022-05-17 17:44:50|137.88|135.58|137.89|135.59|137.89|135.59|137.87|135.57|6
1652809500000|2022-05-17 17:45:00|137.87|135.57|137.78|135.48|137.87|135.57|137.78|135.48|10
1652809510000|2022-05-17 17:45:10|137.76|135.46|137.7|135.4|137.76|135.46|137.69|135.39|9
1652809520000|2022-05-17 17:45:20|137.68|135.38|137.67|135.37|137.68|135.38|137.67|135.37|2
1652809530000|2022-05-17 17:45:30|137.66|135.36|137.56|135.26|137.66|135.36|137.56|135.26|13
1652809540000|2022-05-17 17:45:40|137.58|135.28|137.51|135.21|137.58|135.28|137.5|135.2|11
1652809550000|2022-05-17 17:45:50|137.53|135.23|137.4|135.1|137.53|135.23|137.4|135.1|6
1652809560000|2022-05-17 17:46:00|137.44|135.14|137.37|135.07|137.44|135.14|137.37|135.07|11
1652809570000|2022-05-17 17:46:10|137.36|135.06|137.34|135.04|137.36|135.06|137.29|134.99|12
1652809580000|2022-05-17 17:46:20|137.39|135.09|137.33|135.03|137.39|135.09|137.33|135.03|9
1652809590000|2022-05-17 17:46:30|137.31|135.01|137.41|135.11|137.43|135.13|137.31|135.01|10
1652809600000|2022-05-17 17:46:40|137.4|135.1|137.32|135.02|137.4|135.1|137.31|135.01|10
1652809610000|2022-05-17 17:46:50|137.33|135.03|137.39|135.09|137.39|135.09|137.32|135.02|10
1652809620000|2022-05-17 17:47:00|137.41|135.11|137.4|135.1|137.41|135.11|137.4|135.1|2
1652809630000|2022-05-17 17:47:10|137.39|135.09|137.48|135.18|137.51|135.21|137.39|135.09|9
1652809640000|2022-05-17 17:47:20|137.49|135.19|137.51|135.21|137.51|135.21|137.49|135.19|3
1652809660000|2022-05-17 17:47:40|137.55|135.25|137.49|135.19|137.61|135.31|137.49|135.19|12
1652809670000|2022-05-17 17:47:50|137.48|135.18|137.4|135.1|137.48|135.18|137.38|135.08|11
1652809680000|2022-05-17 17:48:00|137.39|135.09|137.41|135.11|137.44|135.14|137.39|135.09|9
1652809690000|2022-05-17 17:48:10|137.4|135.1|137.43|135.13|137.43|135.13|137.4|135.1|8
1652809700000|2022-05-17 17:48:20|137.42|135.12|137.35|135.05|137.42|135.12|137.35|135.05|5
1652809710000|2022-05-17 17:48:30|137.34|135.04|137.35|135.05|137.35|135.05|137.34|135.04|2
1652809720000|2022-05-17 17:48:40|137.34|135.04|137.39|135.09|137.4|135.1|137.34|135.04|8
1652809730000|2022-05-17 17:48:50|137.4|135.1|137.35|135.05|137.4|135.1|137.35|135.05|4
1652809740000|2022-05-17 17:49:00|137.34|135.04|137.51|135.21|137.51|135.21|137.33|135.03|9
1652809750000|2022-05-17 17:49:10|137.5|135.2|137.44|135.14|137.5|135.2|137.44|135.14|6
1652809760000|2022-05-17 17:49:20|137.43|135.13|137.4|135.1|137.43|135.13|137.4|135.1|4
1652809770000|2022-05-17 17:49:30|137.38|135.08|137.37|135.07|137.38|135.08|137.37|135.07|2
1652809780000|2022-05-17 17:49:40|137.42|135.12|137.44|135.14|137.44|135.14|137.37|135.07|9
1652809790000|2022-05-17 17:49:50|137.45|135.15|137.49|135.19|137.5|135.2|137.45|135.15|4
1652809800000|2022-05-17 17:50:00|137.48|135.18|137.47|135.17|137.48|135.18|137.47|135.17|4
1652809810000|2022-05-17 17:50:10|137.48|135.18|137.49|135.19|137.49|135.19|137.48|135.18|2
1652809820000|2022-05-17 17:50:20|137.48|135.18|137.47|135.17|137.48|135.18|137.46|135.16|5
1652809830000|2022-05-17 17:50:30|137.48|135.18|137.47|135.17|137.48|135.18|137.47|135.17|2
1652809840000|2022-05-17 17:50:40|137.46|135.16|137.47|135.17|137.47|135.17|137.46|135.16|2
1652809850000|2022-05-17 17:50:50|137.46|135.16|137.4|135.1|137.46|135.16|137.4|135.1|8
1652809860000|2022-05-17 17:51:00|137.39|135.09|137.43|135.13|137.43|135.13|137.38|135.08|16
1652809870000|2022-05-17 17:51:10|137.47|135.17|137.51|135.21|137.51|135.21|137.46|135.16|8
1652809880000|2022-05-17 17:51:20|137.5|135.2|137.4|135.1|137.5|135.2|137.4|135.1|9
1652809890000|2022-05-17 17:51:30|137.41|135.11|137.42|135.12|137.42|135.12|137.41|135.11|2
1652809900000|2022-05-17 17:51:40|137.43|135.13|137.4|135.1|137.43|135.13|137.39|135.09|5
1652809910000|2022-05-17 17:51:50|137.43|135.13|137.35|135.05|137.43|135.13|137.35|135.05|9
1652809920000|2022-05-17 17:52:00|137.38|135.08|137.44|135.14|137.44|135.14|137.38|135.08|7
1652809930000|2022-05-17 17:52:10|137.46|135.16|137.43|135.13|137.46|135.16|137.43|135.13|2
1652809940000|2022-05-17 17:52:20|137.39|135.09|137.4|135.1|137.41|135.11|137.39|135.09|3
1652809950000|2022-05-17 17:52:30|137.39|135.09|137.4|135.1|137.4|135.1|137.39|135.09|2
1652809960000|2022-05-17 17:52:40|137.38|135.08|137.4|135.1|137.4|135.1|137.38|135.08|2
1652809970000|2022-05-17 17:52:50|137.38|135.08|137.41|135.11|137.41|135.11|137.38|135.08|3
1652809980000|2022-05-17 17:53:00|137.4|135.1|137.44|135.14|137.45|135.15|137.4|135.1|8
1652809990000|2022-05-17 17:53:10|137.45|135.15|137.46|135.16|137.46|135.16|137.45|135.15|4
1652810000000|2022-05-17 17:53:20|137.48|135.18|137.5|135.2|137.55|135.25|137.48|135.18|7
1652810010000|2022-05-17 17:53:30|137.51|135.21|137.49|135.19|137.51|135.21|137.49|135.19|3
1652810020000|2022-05-17 17:53:40|137.5|135.2|137.5|135.2|137.52|135.22|137.48|135.18|7
1652810030000|2022-05-17 17:53:50|137.51|135.21|137.5|135.2|137.51|135.21|137.5|135.2|2
1652810040000|2022-05-17 17:54:00|137.51|135.21|137.51|135.21|137.53|135.23|137.5|135.2|6
1652810050000|2022-05-17 17:54:10|137.49|135.19|137.47|135.17|137.54|135.24|137.47|135.17|10
1652810060000|2022-05-17 17:54:20|137.46|135.16|137.42|135.12|137.46|135.16|137.42|135.12|7
1652810070000|2022-05-17 17:54:30|137.41|135.11|137.43|135.13|137.43|135.13|137.41|135.11|5
1652810080000|2022-05-17 17:54:40|137.45|135.15|137.35|135.05|137.45|135.15|137.34|135.04|10
1652810090000|2022-05-17 17:54:50|137.34|135.04|137.34|135.04|137.34|135.04|137.33|135.03|3
1652810100000|2022-05-17 17:55:00|137.35|135.05|137.4|135.1|137.42|135.12|137.35|135.05|11
1652810110000|2022-05-17 17:55:10|137.37|135.07|137.4|135.1|137.4|135.1|137.37|135.07|4
1652810120000|2022-05-17 17:55:20|137.39|135.09|137.35|135.05|137.39|135.09|137.34|135.04|7
1652810130000|2022-05-17 17:55:30|137.34|135.04|137.39|135.09|137.39|135.09|137.34|135.04|6
1652810140000|2022-05-17 17:55:40|137.42|135.12|137.42|135.12|137.42|135.12|137.41|135.11|3
1652810150000|2022-05-17 17:55:50|137.43|135.13|137.35|135.05|137.43|135.13|137.32|135.02|13
1652810160000|2022-05-17 17:56:00|137.34|135.04|137.21|134.91|137.49|135.19|137.21|134.91|22
1652810170000|2022-05-17 17:56:10|137.13|134.83|137.01|134.71|137.14|134.84|137|134.7|16
1652810180000|2022-05-17 17:56:20|137|134.7|137.09|134.79|137.1|134.8|136.97|134.67|12
1652810190000|2022-05-17 17:56:30|137.08|134.78|137.06|134.76|137.08|134.78|137.06|134.76|3
1652810200000|2022-05-17 17:56:40|137.02|134.72|136.89|134.59|137.02|134.72|136.88|134.58|11
1652810210000|2022-05-17 17:56:50|136.92|134.62|136.96|134.66|136.97|134.67|136.92|134.62|5
1652810220000|2022-05-17 17:57:00|136.97|134.67|136.97|134.67|136.97|134.67|136.96|134.66|3
1652810230000|2022-05-17 17:57:10|136.96|134.66|136.92|134.62|136.99|134.69|136.91|134.61|9
1652810240000|2022-05-17 17:57:20|136.93|134.63|136.98|134.68|136.98|134.68|136.93|134.63|4
1652810250000|2022-05-17 17:57:30|136.97|134.67|136.96|134.66|136.97|134.67|136.95|134.65|6
1652810260000|2022-05-17 17:57:40|136.97|134.67|136.97|134.67|136.97|134.67|136.96|134.66|3
1652810270000|2022-05-17 17:57:50|136.98|134.68|136.99|134.69|136.99|134.69|136.98|134.68|2
1652810280000|2022-05-17 17:58:00|136.98|134.68|136.98|134.68|136.98|134.68|136.98|134.68|1
1652810290000|2022-05-17 17:58:10|136.97|134.67|136.93|134.63|136.97|134.67|136.9|134.6|13
1652810300000|2022-05-17 17:58:20|136.92|134.62|136.91|134.61|136.92|134.62|136.91|134.61|2
1652810310000|2022-05-17 17:58:30|136.92|134.62|136.89|134.59|136.92|134.62|136.89|134.59|3
1652810320000|2022-05-17 17:58:40|136.9|134.6|136.9|134.6|136.91|134.61|136.89|134.59|5
1652810330000|2022-05-17 17:58:50|136.89|134.59|136.65|134.35|136.89|134.59|136.65|134.35|14
1652810340000|2022-05-17 17:59:00|136.66|134.36|136.68|134.38|136.7|134.4|136.66|134.36|9
1652810350000|2022-05-17 17:59:10|136.65|134.35|136.63|134.33|136.65|134.35|136.63|134.33|2
1652810360000|2022-05-17 17:59:20|136.62|134.32|136.53|134.23|136.62|134.32|136.53|134.23|11
1652810370000|2022-05-17 17:59:30|136.58|134.28|136.52|134.22|136.59|134.29|136.52|134.22|9
1652810380000|2022-05-17 17:59:40|136.51|134.21|136.31|134.01|136.51|134.21|136.23|133.93|13
1652810390000|2022-05-17 17:59:50|136.27|133.97|136.13|133.83|136.27|133.97|136.13|133.83|8
1652810400000|2022-05-17 18:00:00|136.12|133.82|136.17|133.87|136.17|133.87|136.07|133.77|15
1652810410000|2022-05-17 18:00:10|136.16|133.86|136.02|133.72|136.16|133.86|136.02|133.72|13
1652810420000|2022-05-17 18:00:20|136.03|133.73|135.93|133.63|136.06|133.76|135.93|133.63|19
1652810430000|2022-05-17 18:00:30|135.92|133.62|135.9|133.6|135.94|133.64|135.89|133.59|13
1652810440000|2022-05-17 18:00:40|135.89|133.59|135.82|133.52|135.89|133.59|135.8|133.5|13
1652810450000|2022-05-17 18:00:50|135.81|133.51|135.77|133.47|135.81|133.51|135.77|133.47|5
1652810460000|2022-05-17 18:01:00|135.78|133.48|135.93|133.63|135.93|133.63|135.78|133.48|7
1652810470000|2022-05-17 18:01:10|135.95|133.65|135.91|133.61|135.97|133.67|135.91|133.61|7
1652810480000|2022-05-17 18:01:20|135.93|133.63|135.95|133.65|135.95|133.65|135.93|133.63|3
1652810490000|2022-05-17 18:01:30|135.96|133.66|135.97|133.67|136.03|133.73|135.96|133.66|15
1652810510000|2022-05-17 18:01:50|135.96|133.66|135.96|133.66|135.96|133.66|135.96|133.66|1
1652810520000|2022-05-17 18:02:00|135.97|133.67|135.96|133.66|135.98|133.68|135.96|133.66|4
1652810530000|2022-05-17 18:02:10|135.95|133.65|135.9|133.6|135.95|133.65|135.9|133.6|12
1652810540000|2022-05-17 18:02:20|135.91|133.61|135.89|133.59|135.91|133.61|135.89|133.59|4
1652810560000|2022-05-17 18:02:40|135.88|133.58|135.72|133.42|135.9|133.6|135.72|133.42|12
1652810570000|2022-05-17 18:02:50|135.73|133.43|135.71|133.41|135.73|133.43|135.7|133.4|7
1652810580000|2022-05-17 18:03:00|135.72|133.42|135.86|133.56|135.86|133.56|135.71|133.41|14
1652810590000|2022-05-17 18:03:10|135.87|133.57|135.93|133.63|135.93|133.63|135.87|133.57|4
1652810600000|2022-05-17 18:03:20|135.88|133.58|135.93|133.63|135.93|133.63|135.88|133.58|8
1652810610000|2022-05-17 18:03:30|135.89|133.59|135.89|133.59|135.9|133.6|135.87|133.57|6
1652810620000|2022-05-17 18:03:40|135.87|133.57|135.9|133.6|135.9|133.6|135.87|133.57|2
1652810630000|2022-05-17 18:03:50|135.89|133.59|135.76|133.46|135.89|133.59|135.72|133.42|15
1652810640000|2022-05-17 18:04:00|135.75|133.45|135.71|133.41|135.75|133.45|135.71|133.41|6
1652810650000|2022-05-17 18:04:10|135.72|133.42|135.73|133.43|135.74|133.44|135.7|133.4|5
1652810660000|2022-05-17 18:04:20|135.71|133.41|135.67|133.37|135.71|133.41|135.67|133.37|4
1652810670000|2022-05-17 18:04:30|135.66|133.36|135.59|133.29|135.66|133.36|135.58|133.28|11
1652810680000|2022-05-17 18:04:40|135.6|133.3|135.63|133.33|135.63|133.33|135.58|133.28|6
1652810690000|2022-05-17 18:04:50|135.64|133.34|135.66|133.36|135.66|133.36|135.64|133.34|2
1652810700000|2022-05-17 18:05:00|135.68|133.38|135.84|133.54|135.84|133.54|135.68|133.38|7
1652810710000|2022-05-17 18:05:10|135.83|133.53|135.83|133.53|135.88|133.58|135.83|133.53|10
1652810720000|2022-05-17 18:05:20|135.82|133.52|135.81|133.51|135.83|133.53|135.8|133.5|10
1652810730000|2022-05-17 18:05:30|135.82|133.52|135.78|133.48|135.82|133.52|135.78|133.48|5
1652810740000|2022-05-17 18:05:40|135.79|133.49|135.79|133.49|135.79|133.49|135.79|133.49|1
1652810760000|2022-05-17 18:06:00|135.8|133.5|135.8|133.5|135.8|133.5|135.8|133.5|1
1652810770000|2022-05-17 18:06:10|135.81|133.51|135.79|133.49|135.81|133.51|135.79|133.49|3
1652810780000|2022-05-17 18:06:20|135.77|133.47|135.71|133.41|135.77|133.47|135.71|133.41|7
1652810790000|2022-05-17 18:06:30|135.72|133.42|135.73|133.43|135.74|133.44|135.72|133.42|3
1652810800000|2022-05-17 18:06:40|135.72|133.42|135.73|133.43|135.73|133.43|135.72|133.42|2
1652810820000|2022-05-17 18:07:00|135.76|133.46|135.8|133.5|135.8|133.5|135.76|133.46|4
1652810830000|2022-05-17 18:07:10|135.81|133.51|135.86|133.56|135.86|133.56|135.81|133.51|6
1652810840000|2022-05-17 18:07:20|135.88|133.58|135.94|133.64|135.94|133.64|135.88|133.58|6
1652810860000|2022-05-17 18:07:40|135.93|133.63|135.97|133.67|135.97|133.67|135.93|133.63|3
1652810870000|2022-05-17 18:07:50|135.98|133.68|136.06|133.76|136.06|133.76|135.98|133.68|9
1652810880000|2022-05-17 18:08:00|136.08|133.78|136.15|133.85|136.15|133.85|136.08|133.78|10
1652810890000|2022-05-17 18:08:10|136.16|133.86|136.39|134.09|136.39|134.09|136.16|133.86|20
1652810900000|2022-05-17 18:08:20|136.4|134.1|136.41|134.11|136.45|134.15|136.4|134.1|5
1652810910000|2022-05-17 18:08:30|136.45|134.15|136.49|134.19|136.5|134.2|136.44|134.14|7
1652810920000|2022-05-17 18:08:40|136.5|134.2|136.69|134.39|136.69|134.39|136.5|134.2|12
1652810930000|2022-05-17 18:08:50|136.74|134.44|137.14|134.84|137.14|134.84|136.74|134.44|27
1652810940000|2022-05-17 18:09:00|137.1|134.8|136.93|134.63|137.11|134.81|136.93|134.63|15
1652810950000|2022-05-17 18:09:10|136.94|134.64|136.82|134.52|136.94|134.64|136.81|134.51|13
1652810960000|2022-05-17 18:09:20|136.81|134.51|136.82|134.52|136.82|134.52|136.74|134.44|10
1652810970000|2022-05-17 18:09:30|136.83|134.53|136.91|134.61|136.92|134.62|136.83|134.53|4
1652810980000|2022-05-17 18:09:40|136.88|134.58|137.02|134.72|137.02|134.72|136.86|134.56|12
1652810990000|2022-05-17 18:09:50|137.04|134.74|137.27|134.97|137.27|134.97|137.04|134.74|9
1652811000000|2022-05-17 18:10:00|137.28|134.98|137.09|134.79|137.3|135|137.06|134.76|12
1652811010000|2022-05-17 18:10:10|137.08|134.78|136.86|134.56|137.08|134.78|136.86|134.56|18
1652811020000|2022-05-17 18:10:20|136.85|134.55|136.78|134.48|136.85|134.55|136.78|134.48|11
1652811030000|2022-05-17 18:10:30|136.8|134.5|136.79|134.49|136.8|134.5|136.7|134.4|15
1652811040000|2022-05-17 18:10:40|136.78|134.48|136.78|134.48|136.78|134.48|136.77|134.47|7
1652811050000|2022-05-17 18:10:50|136.8|134.5|136.79|134.49|136.8|134.5|136.79|134.49|4
1652811060000|2022-05-17 18:11:00|136.8|134.5|136.77|134.47|136.8|134.5|136.65|134.35|16
1652811070000|2022-05-17 18:11:10|136.78|134.48|136.88|134.58|136.97|134.67|136.78|134.48|16
1652811080000|2022-05-17 18:11:20|136.89|134.59|136.87|134.57|136.91|134.61|136.87|134.57|9
1652811090000|2022-05-17 18:11:30|136.86|134.56|136.69|134.39|136.86|134.56|136.69|134.39|12
1652811100000|2022-05-17 18:11:40|136.68|134.38|136.28|133.98|136.68|134.38|136.28|133.98|28
1652811110000|2022-05-17 18:11:50|136.31|134.01|136.15|133.85|136.35|134.05|136.08|133.78|15
1652811120000|2022-05-17 18:12:00|136.2|133.9|136.31|134.01|136.37|134.07|136.2|133.9|14
1652811130000|2022-05-17 18:12:10|136.28|133.98|136.32|134.02|136.33|134.03|136.27|133.97|4
1652811140000|2022-05-17 18:12:20|136.34|134.04|136.25|133.95|136.37|134.07|136.25|133.95|14
1652811150000|2022-05-17 18:12:30|136.24|133.94|136.26|133.96|136.35|134.05|136.24|133.94|11
1652811160000|2022-05-17 18:12:40|136.28|133.98|136.11|133.81|136.28|133.98|136.11|133.81|9
1652811170000|2022-05-17 18:12:50|136.12|133.82|136.08|133.78|136.12|133.82|136.07|133.77|8
1652811180000|2022-05-17 18:13:00|136.07|133.77|136.06|133.76|136.11|133.81|136.05|133.75|7
1652811190000|2022-05-17 18:13:10|136.04|133.74|135.87|133.57|136.04|133.74|135.87|133.57|10
1652811200000|2022-05-17 18:13:20|135.86|133.56|135.78|133.48|135.86|133.56|135.72|133.42|18
1652811210000|2022-05-17 18:13:30|135.77|133.47|135.65|133.35|135.77|133.47|135.59|133.29|18
1652811220000|2022-05-17 18:13:40|135.66|133.36|135.51|133.21|135.7|133.4|135.51|133.21|20
1652811230000|2022-05-17 18:13:50|135.52|133.22|135.46|133.16|135.56|133.26|135.46|133.16|16
1652811240000|2022-05-17 18:14:00|135.45|133.15|135.34|133.04|135.45|133.15|135.26|132.96|20
1652811250000|2022-05-17 18:14:10|135.33|133.03|135.33|133.03|135.4|133.1|135.25|132.95|21
1652811260000|2022-05-17 18:14:20|135.35|133.05|135.46|133.16|135.46|133.16|135.3|133|17
1652811270000|2022-05-17 18:14:30|135.51|133.21|135.48|133.18|135.65|133.35|135.46|133.16|24
1652811280000|2022-05-17 18:14:40|135.47|133.17|135.44|133.14|135.49|133.19|135.4|133.1|11
1652811290000|2022-05-17 18:14:50|135.45|133.15|135.49|133.19|135.55|133.25|135.44|133.14|16
1652811300000|2022-05-17 18:15:00|135.53|133.23|135.43|133.13|135.58|133.28|135.41|133.11|25
1652811310000|2022-05-17 18:15:10|135.42|133.12|135.4|133.1|135.43|133.13|135.38|133.08|10
1652811320000|2022-05-17 18:15:20|135.39|133.09|135.35|133.05|135.44|133.14|135.35|133.05|18
1652811330000|2022-05-17 18:15:30|135.33|133.03|135.24|132.94|135.33|133.03|135.24|132.94|9
1652811340000|2022-05-17 18:15:40|135.23|132.93|134.69|132.39|135.23|132.93|134.67|132.37|15
1652811350000|2022-05-17 18:15:50|134.64|132.34|134.73|132.43|134.74|132.44|134.48|132.18|21
1652811360000|2022-05-17 18:16:00|134.72|132.42|134.77|132.47|134.87|132.57|134.71|132.41|22
1652811370000|2022-05-17 18:16:10|134.76|132.46|134.72|132.42|134.81|132.51|134.71|132.41|21
1652811380000|2022-05-17 18:16:20|134.77|132.47|134.9|132.6|134.93|132.63|134.77|132.47|13
1652811390000|2022-05-17 18:16:30|134.89|132.59|134.92|132.62|135|132.7|134.89|132.59|18
1652811400000|2022-05-17 18:16:40|134.93|132.63|134.96|132.66|135.06|132.76|134.93|132.63|12
1652811410000|2022-05-17 18:16:50|134.99|132.69|134.99|132.69|135|132.7|134.98|132.68|6
1652811420000|2022-05-17 18:17:00|134.98|132.68|134.95|132.65|134.98|132.68|134.93|132.63|6
1652811430000|2022-05-17 18:17:10|134.94|132.64|134.93|132.63|134.94|132.64|134.92|132.62|10
1652811440000|2022-05-17 18:17:20|134.92|132.62|134.6|132.3|134.92|132.62|134.57|132.27|17
1652811450000|2022-05-17 18:17:30|134.58|132.28|134.19|131.89|134.58|132.28|134.13|131.83|23
1652811460000|2022-05-17 18:17:40|134.21|131.91|134.3|132|134.38|132.08|134.15|131.85|23
1652811470000|2022-05-17 18:17:50|134.29|131.99|134.08|131.78|134.33|132.03|134.08|131.78|13
1652811480000|2022-05-17 18:18:00|134.03|131.73|133.8|131.5|134.03|131.73|133.8|131.5|20
1652811490000|2022-05-17 18:18:10|133.79|131.49|133.69|131.39|133.79|131.49|133.53|131.23|24
1652811500000|2022-05-17 18:18:20|133.67|131.37|133.83|131.53|133.83|131.53|133.62|131.32|21
1652811510000|2022-05-17 18:18:30|133.82|131.52|133.91|131.61|134|131.7|133.81|131.51|14
1652811520000|2022-05-17 18:18:40|133.88|131.58|133.61|131.31|133.89|131.59|133.59|131.29|21
1652811530000|2022-05-17 18:18:50|133.59|131.29|133.37|131.07|133.59|131.29|133.37|131.07|15
1652811540000|2022-05-17 18:19:00|133.36|131.06|133.47|131.17|133.59|131.29|133.36|131.06|23
1652811550000|2022-05-17 18:19:10|133.46|131.16|133.24|130.94|133.46|131.16|133.23|130.93|17
1652811560000|2022-05-17 18:19:20|133.26|130.96|133.42|131.12|133.44|131.14|133.26|130.96|22
1652811570000|2022-05-17 18:19:30|133.39|131.09|133.43|131.13|133.45|131.15|133.34|131.04|7
1652811580000|2022-05-17 18:19:40|133.44|131.14|133.42|131.12|133.49|131.19|133.4|131.1|16
1652811590000|2022-05-17 18:19:50|133.43|131.13|133.55|131.25|133.58|131.28|133.43|131.13|10
1652811600000|2022-05-17 18:20:00|133.56|131.26|133.61|131.31|133.61|131.31|133.56|131.26|7
1652811610000|2022-05-17 18:20:10|133.63|131.33|133.44|131.14|133.64|131.34|133.42|131.12|12
1652811620000|2022-05-17 18:20:20|133.43|131.13|133.35|131.05|133.43|131.13|133.34|131.04|10
1652811630000|2022-05-17 18:20:30|133.34|131.04|133.05|130.75|133.34|131.04|133.05|130.75|12
1652811640000|2022-05-17 18:20:40|133.03|130.73|133.01|130.71|133.08|130.78|133|130.7|15
1652811650000|2022-05-17 18:20:50|133|130.7|133.26|130.96|133.26|130.96|133|130.7|20
1652811660000|2022-05-17 18:21:00|133.27|130.97|133.03|130.73|133.28|130.98|133.03|130.73|19
1652811670000|2022-05-17 18:21:10|133.09|130.79|132.96|130.66|133.1|130.8|132.95|130.65|13
1652811680000|2022-05-17 18:21:20|132.95|130.65|132.93|130.63|132.98|130.68|132.91|130.61|19
1652811690000|2022-05-17 18:21:30|132.92|130.62|132.84|130.54|132.92|130.62|132.82|130.52|7
1652811700000|2022-05-17 18:21:40|132.8|130.5|132.74|130.44|132.87|130.57|132.74|130.44|16
1652811710000|2022-05-17 18:21:50|132.73|130.43|132.72|130.42|132.81|130.51|132.72|130.42|15
1652811720000|2022-05-17 18:22:00|132.71|130.41|132.46|130.16|132.71|130.41|132.46|130.16|15
1652811730000|2022-05-17 18:22:10|132.45|130.15|132.64|130.34|132.64|130.34|132.44|130.14|13
1652811740000|2022-05-17 18:22:20|132.65|130.35|132.65|130.35|132.65|130.35|132.65|130.35|1
1652811750000|2022-05-17 18:22:30|132.64|130.34|132.66|130.36|132.68|130.38|132.64|130.34|6
1652811760000|2022-05-17 18:22:40|132.62|130.32|132.47|130.17|132.62|130.32|132.46|130.16|17
1652811770000|2022-05-17 18:22:50|132.48|130.18|132.63|130.33|132.63|130.33|132.45|130.15|15
1652811780000|2022-05-17 18:23:00|132.64|130.34|132.64|130.34|132.64|130.34|132.6|130.3|8
1652811790000|2022-05-17 18:23:10|132.74|130.44|132.82|130.52|132.82|130.52|132.74|130.44|17
1652811800000|2022-05-17 18:23:20|132.81|130.51|132.75|130.45|132.84|130.54|132.75|130.45|17
1652811810000|2022-05-17 18:23:30|132.74|130.44|132.79|130.49|132.79|130.49|132.74|130.44|9
1652811820000|2022-05-17 18:23:40|132.8|130.5|132.79|130.49|132.8|130.5|132.74|130.44|8
1652811830000|2022-05-17 18:23:50|132.8|130.5|133.02|130.72|133.02|130.72|132.8|130.5|17
1652811840000|2022-05-17 18:24:00|133.03|130.73|132.91|130.61|133.1|130.8|132.91|130.61|16
1652811850000|2022-05-17 18:24:10|132.89|130.59|132.82|130.52|132.94|130.64|132.78|130.48|13
1652811860000|2022-05-17 18:24:20|132.83|130.53|133.05|130.75|133.05|130.75|132.83|130.53|14
1652811870000|2022-05-17 18:24:30|133.06|130.76|133.31|131.01|133.31|131.01|133.06|130.76|14
1652811880000|2022-05-17 18:24:40|133.32|131.02|133.5|131.2|133.51|131.21|133.32|131.02|15
1652811890000|2022-05-17 18:24:50|133.51|131.21|133.42|131.12|133.51|131.21|133.31|131.01|17
1652811900000|2022-05-17 18:25:00|133.43|131.13|133.41|131.11|133.47|131.17|133.35|131.05|23
1652811910000|2022-05-17 18:25:10|133.42|131.12|133.62|131.32|133.64|131.34|133.42|131.12|17
1652811920000|2022-05-17 18:25:20|133.63|131.33|133.68|131.38|133.76|131.46|133.63|131.33|17
1652811930000|2022-05-17 18:25:30|133.69|131.39|133.69|131.39|133.73|131.43|133.68|131.38|9
1652811940000|2022-05-17 18:25:40|133.68|131.38|133.86|131.56|133.86|131.56|133.68|131.38|10
1652811950000|2022-05-17 18:25:50|133.88|131.58|133.66|131.36|133.88|131.58|133.65|131.35|21
1652811960000|2022-05-17 18:26:00|133.65|131.35|133.47|131.17|133.65|131.35|133.45|131.15|19
1652811970000|2022-05-17 18:26:10|133.53|131.23|133.51|131.21|133.66|131.36|133.51|131.21|26
1652811980000|2022-05-17 18:26:20|133.5|131.2|133.58|131.28|133.58|131.28|133.48|131.18|12
1652811990000|2022-05-17 18:26:30|133.59|131.29|133.63|131.33|133.63|131.33|133.48|131.18|18
1652812000000|2022-05-17 18:26:40|133.64|131.34|133.55|131.25|133.66|131.36|133.54|131.24|16
1652812010000|2022-05-17 18:26:50|133.56|131.26|133.66|131.36|133.66|131.36|133.56|131.26|7
1652812020000|2022-05-17 18:27:00|133.65|131.35|133.62|131.32|133.75|131.45|133.62|131.32|13
1652812030000|2022-05-17 18:27:10|133.61|131.31|133.6|131.3|133.62|131.32|133.59|131.29|9
1652812040000|2022-05-17 18:27:20|133.61|131.31|133.63|131.33|133.63|131.33|133.58|131.28|15
1652812050000|2022-05-17 18:27:30|133.62|131.32|133.51|131.21|133.62|131.32|133.51|131.21|15
1652812060000|2022-05-17 18:27:40|133.5|131.2|133.63|131.33|133.63|131.33|133.49|131.19|13
1652812070000|2022-05-17 18:27:50|133.64|131.34|133.57|131.27|133.64|131.34|133.56|131.26|12
1652812080000|2022-05-17 18:28:00|133.56|131.26|133.53|131.23|133.6|131.3|133.51|131.21|16
1652812090000|2022-05-17 18:28:10|133.52|131.22|133.53|131.23|133.53|131.23|133.48|131.18|13
1652812100000|2022-05-17 18:28:20|133.51|131.21|133.64|131.34|133.64|131.34|133.51|131.21|8
1652812110000|2022-05-17 18:28:30|133.63|131.33|133.54|131.24|133.63|131.33|133.54|131.24|6
1652812120000|2022-05-17 18:28:40|133.53|131.23|133.47|131.17|133.53|131.23|133.45|131.15|7
1652812130000|2022-05-17 18:28:50|133.44|131.14|133.4|131.1|133.44|131.14|133.38|131.08|11
1652812140000|2022-05-17 18:29:00|133.43|131.13|133.54|131.24|133.54|131.24|133.43|131.13|5
1652812150000|2022-05-17 18:29:10|133.55|131.25|133.41|131.11|133.55|131.25|133.4|131.1|14
1652812160000|2022-05-17 18:29:20|133.4|131.1|133.31|131.01|133.44|131.14|133.28|130.98|22
1652812170000|2022-05-17 18:29:30|133.32|131.02|133.32|131.02|133.39|131.09|133.26|130.96|24
1652812180000|2022-05-17 18:29:40|133.33|131.03|133.43|131.13|133.48|131.18|133.33|131.03|12
1652812190000|2022-05-17 18:29:50|133.42|131.12|133.41|131.11|133.42|131.12|133.39|131.09|3
1652812200000|2022-05-17 18:30:00|133.35|131.05|133.45|131.15|133.46|131.16|133.31|131.01|15
1652812210000|2022-05-17 18:30:10|133.46|131.16|133.59|131.29|133.59|131.29|133.46|131.16|17
1652812220000|2022-05-17 18:30:20|133.6|131.3|133.82|131.52|133.82|131.52|133.6|131.3|23
1652812230000|2022-05-17 18:30:30|133.81|131.51|133.76|131.46|133.85|131.55|133.76|131.46|15
1652812240000|2022-05-17 18:30:40|133.75|131.45|133.73|131.43|133.77|131.47|133.73|131.43|7
1652812250000|2022-05-17 18:30:50|133.68|131.38|133.62|131.32|133.69|131.39|133.61|131.31|10
1652812260000|2022-05-17 18:31:00|133.61|131.31|133.4|131.1|133.62|131.32|133.38|131.08|17
1652812270000|2022-05-17 18:31:10|133.39|131.09|133.39|131.09|133.4|131.1|133.33|131.03|7
1652812280000|2022-05-17 18:31:20|133.4|131.1|133.44|131.14|133.44|131.14|133.4|131.1|5
1652812290000|2022-05-17 18:31:30|133.43|131.13|133.44|131.14|133.44|131.14|133.39|131.09|6
1652812300000|2022-05-17 18:31:40|133.45|131.15|133.4|131.1|133.46|131.16|133.39|131.09|9
1652812310000|2022-05-17 18:31:50|133.39|131.09|133.35|131.05|133.39|131.09|133.35|131.05|5
1652812320000|2022-05-17 18:32:00|133.34|131.04|133.3|131|133.34|131.04|133.27|130.97|17
1652812330000|2022-05-17 18:32:10|133.31|131.01|133.38|131.08|133.38|131.08|133.31|131.01|8
1652812340000|2022-05-17 18:32:20|133.37|131.07|133.38|131.08|133.4|131.1|133.37|131.07|5
1652812350000|2022-05-17 18:32:30|133.39|131.09|133.32|131.02|133.39|131.09|133.3|131|9
1652812360000|2022-05-17 18:32:40|133.31|131.01|133.13|130.83|133.31|131.01|133.12|130.82|13
1652812370000|2022-05-17 18:32:50|133.12|130.82|133.09|130.79|133.12|130.82|133.09|130.79|4
1652812380000|2022-05-17 18:33:00|133.08|130.78|132.9|130.6|133.08|130.78|132.9|130.6|12
1652812390000|2022-05-17 18:33:10|132.89|130.59|132.88|130.58|132.9|130.6|132.87|130.57|6
1652812400000|2022-05-17 18:33:20|132.87|130.57|132.83|130.53|132.87|130.57|132.77|130.47|11
1652812410000|2022-05-17 18:33:30|132.8|130.5|132.99|130.69|133|130.7|132.8|130.5|12
1652812420000|2022-05-17 18:33:40|133|130.7|133.1|130.8|133.1|130.8|132.98|130.68|15
1652812430000|2022-05-17 18:33:50|133.09|130.79|133.07|130.77|133.13|130.83|133.06|130.76|9
1652812440000|2022-05-17 18:34:00|133.08|130.78|133.07|130.77|133.08|130.78|133|130.7|11
1652812450000|2022-05-17 18:34:10|133.11|130.81|133.08|130.78|133.14|130.84|133.06|130.76|11
1652812460000|2022-05-17 18:34:20|133.07|130.77|133.13|130.83|133.13|130.83|133.07|130.77|11
1652812470000|2022-05-17 18:34:30|133.14|130.84|133.09|130.79|133.14|130.84|133.09|130.79|8
1652812480000|2022-05-17 18:34:40|133.08|130.78|132.97|130.67|133.08|130.78|132.91|130.61|18
1652812490000|2022-05-17 18:34:50|133.03|130.73|132.92|130.62|133.03|130.73|132.9|130.6|11
1652812500000|2022-05-17 18:35:00|132.91|130.61|132.79|130.49|132.91|130.61|132.77|130.47|15
1652812510000|2022-05-17 18:35:10|132.78|130.48|132.56|130.26|132.78|130.48|132.56|130.26|18
1652812520000|2022-05-17 18:35:20|132.53|130.23|132.61|130.31|132.63|130.33|132.51|130.21|11
1652812530000|2022-05-17 18:35:30|132.65|130.35|132.75|130.45|132.75|130.45|132.65|130.35|15
1652812540000|2022-05-17 18:35:40|132.77|130.47|132.95|130.65|132.98|130.68|132.77|130.47|16
1652812550000|2022-05-17 18:35:50|132.96|130.66|132.97|130.67|133.05|130.75|132.95|130.65|15
1652812560000|2022-05-17 18:36:00|132.96|130.66|132.95|130.65|132.97|130.67|132.91|130.61|14
1652812570000|2022-05-17 18:36:10|132.97|130.67|132.9|130.6|133|130.7|132.9|130.6|9
1652812580000|2022-05-17 18:36:20|132.91|130.61|132.95|130.65|133.06|130.76|132.91|130.61|10
1652812590000|2022-05-17 18:36:30|132.94|130.64|132.92|130.62|132.95|130.65|132.92|130.62|5
1652812600000|2022-05-17 18:36:40|132.93|130.63|132.88|130.58|132.93|130.63|132.85|130.55|10
1652812610000|2022-05-17 18:36:50|132.9|130.6|132.94|130.64|132.94|130.64|132.9|130.6|3
1652812620000|2022-05-17 18:37:00|133.04|130.74|133|130.7|133.04|130.74|132.97|130.67|17
1652812630000|2022-05-17 18:37:10|133.01|130.71|133.05|130.75|133.08|130.78|133.01|130.71|10
1652812640000|2022-05-17 18:37:20|133.07|130.77|133.12|130.82|133.12|130.82|133.07|130.77|6
1652812650000|2022-05-17 18:37:30|133.13|130.83|133.22|130.92|133.22|130.92|133.13|130.83|10
1652812660000|2022-05-17 18:37:40|133.23|130.93|133.15|130.85|133.28|130.98|133.14|130.84|10
1652812670000|2022-05-17 18:37:50|133.12|130.82|133.17|130.87|133.2|130.9|133.12|130.82|6
1652812680000|2022-05-17 18:38:00|133.15|130.85|133.37|131.07|133.37|131.07|133.15|130.85|15
1652812690000|2022-05-17 18:38:10|133.36|131.06|133.28|130.98|133.38|131.08|133.28|130.98|10
1652812700000|2022-05-17 18:38:20|133.29|130.99|133.29|130.99|133.35|131.05|133.27|130.97|14
1652812710000|2022-05-17 18:38:30|133.31|131.01|133.31|131.01|133.32|131.02|133.25|130.95|15
1652812720000|2022-05-17 18:38:40|133.3|131|133.29|130.99|133.3|131|133.25|130.95|3
1652812730000|2022-05-17 18:38:50|133.3|131|133.29|130.99|133.3|131|133.26|130.96|5
1652812740000|2022-05-17 18:39:00|133.3|131|133.15|130.85|133.3|131|133.15|130.85|11
1652812750000|2022-05-17 18:39:10|133.16|130.86|133.25|130.95|133.28|130.98|133.13|130.83|16
1652812760000|2022-05-17 18:39:20|133.3|131|133.3|131|133.3|131|133.27|130.97|5
1652812770000|2022-05-17 18:39:30|133.29|130.99|133.29|130.99|133.3|131|133.24|130.94|7
1652812780000|2022-05-17 18:39:40|133.3|131|133.4|131.1|133.4|131.1|133.3|131|12
1652812790000|2022-05-17 18:39:50|133.39|131.09|133.51|131.21|133.51|131.21|133.39|131.09|9
1652812800000|2022-05-17 18:40:00|133.5|131.2|133.59|131.29|133.6|131.3|133.5|131.2|8
1652812810000|2022-05-17 18:40:10|133.6|131.3|133.79|131.49|133.79|131.49|133.6|131.3|14
1652812820000|2022-05-17 18:40:20|133.89|131.59|133.87|131.57|133.95|131.65|133.83|131.53|13
1652812830000|2022-05-17 18:40:30|133.86|131.56|133.83|131.53|133.86|131.56|133.82|131.52|10
1652812840000|2022-05-17 18:40:40|133.82|131.52|133.67|131.37|133.82|131.52|133.64|131.34|17
1652812850000|2022-05-17 18:40:50|133.64|131.34|133.59|131.29|133.64|131.34|133.59|131.29|7
1652812860000|2022-05-17 18:41:00|133.58|131.28|133.49|131.19|133.61|131.31|133.45|131.15|15
1652812870000|2022-05-17 18:41:10|133.48|131.18|133.02|130.72|133.48|131.18|133|130.7|25
1652812880000|2022-05-17 18:41:20|133.01|130.71|132.95|130.65|133.03|130.73|132.94|130.64|16
1652812890000|2022-05-17 18:41:30|132.96|130.66|133.31|131.01|133.31|131.01|132.96|130.66|16
1652812900000|2022-05-17 18:41:40|133.32|131.02|133.51|131.21|133.52|131.22|133.32|131.02|16
1652812910000|2022-05-17 18:41:50|133.52|131.22|133.62|131.32|133.62|131.32|133.52|131.22|12
1652812920000|2022-05-17 18:42:00|133.61|131.31|133.64|131.34|133.64|131.34|133.59|131.29|6
1652812930000|2022-05-17 18:42:10|133.57|131.27|133.49|131.19|133.59|131.29|133.49|131.19|21
1652812940000|2022-05-17 18:42:20|133.47|131.17|133.42|131.12|133.47|131.17|133.38|131.08|15
1652812950000|2022-05-17 18:42:30|133.43|131.13|133.48|131.18|133.48|131.18|133.43|131.13|5
1652812960000|2022-05-17 18:42:40|133.47|131.17|133.6|131.3|133.6|131.3|133.46|131.16|11
1652812970000|2022-05-17 18:42:50|133.61|131.31|133.88|131.58|133.88|131.58|133.61|131.31|9
1652812980000|2022-05-17 18:43:00|133.87|131.57|133.8|131.5|133.87|131.57|133.76|131.46|16
1652812990000|2022-05-17 18:43:10|133.77|131.47|133.64|131.34|133.78|131.48|133.64|131.34|12
1652813000000|2022-05-17 18:43:20|133.63|131.33|133.68|131.38|133.68|131.38|133.62|131.32|8
1652813010000|2022-05-17 18:43:30|133.69|131.39|133.77|131.47|133.78|131.48|133.69|131.39|10
1652813020000|2022-05-17 18:43:40|133.75|131.45|133.79|131.49|133.79|131.49|133.67|131.37|11
1652813030000|2022-05-17 18:43:50|133.8|131.5|133.86|131.56|133.86|131.56|133.8|131.5|6
1652813040000|2022-05-17 18:44:00|133.87|131.57|133.86|131.56|133.87|131.57|133.86|131.56|2
1652813050000|2022-05-17 18:44:10|133.85|131.55|133.66|131.36|133.85|131.55|133.65|131.35|12
1652813060000|2022-05-17 18:44:20|133.75|131.45|133.95|131.65|133.95|131.65|133.75|131.45|14
1652813070000|2022-05-17 18:44:30|133.96|131.66|133.92|131.62|133.98|131.68|133.92|131.62|8
1652813080000|2022-05-17 18:44:40|133.91|131.61|133.84|131.54|133.91|131.61|133.82|131.52|6
1652813090000|2022-05-17 18:44:50|133.85|131.55|133.88|131.58|133.88|131.58|133.81|131.51|11
1652813100000|2022-05-17 18:45:00|133.89|131.59|133.87|131.57|133.91|131.61|133.86|131.56|11
1652813110000|2022-05-17 18:45:10|133.85|131.55|133.81|131.51|133.85|131.55|133.81|131.51|6
1652813120000|2022-05-17 18:45:20|133.8|131.5|133.62|131.32|133.8|131.5|133.61|131.31|10
1652813130000|2022-05-17 18:45:30|133.6|131.3|133.72|131.42|133.73|131.43|133.55|131.25|18
1652813140000|2022-05-17 18:45:40|133.73|131.43|133.78|131.48|133.78|131.48|133.73|131.43|10
1652813150000|2022-05-17 18:45:50|133.8|131.5|133.75|131.45|133.8|131.5|133.75|131.45|6
1652813160000|2022-05-17 18:46:00|133.72|131.42|133.57|131.27|133.72|131.42|133.56|131.26|14
1652813170000|2022-05-17 18:46:10|133.56|131.26|133.55|131.25|133.57|131.27|133.55|131.25|4
1652813180000|2022-05-17 18:46:20|133.54|131.24|133.49|131.19|133.56|131.26|133.45|131.15|9
1652813190000|2022-05-17 18:46:30|133.5|131.2|133.42|131.12|133.5|131.2|133.41|131.11|11
1652813200000|2022-05-17 18:46:40|133.41|131.11|133.33|131.03|133.41|131.11|133.32|131.02|7
1652813210000|2022-05-17 18:46:50|133.34|131.04|133.35|131.05|133.37|131.07|133.34|131.04|4
1652813220000|2022-05-17 18:47:00|133.32|131.02|133.44|131.14|133.44|131.14|133.32|131.02|6
1652813230000|2022-05-17 18:47:10|133.41|131.11|133.51|131.21|133.55|131.25|133.41|131.11|10
1652813240000|2022-05-17 18:47:20|133.5|131.2|133.48|131.18|133.5|131.2|133.48|131.18|3
1652813250000|2022-05-17 18:47:30|133.47|131.17|133.5|131.2|133.5|131.2|133.46|131.16|5
1652813260000|2022-05-17 18:47:40|133.49|131.19|133.5|131.2|133.5|131.2|133.49|131.19|2
1652813270000|2022-05-17 18:47:50|133.52|131.22|133.52|131.22|133.52|131.22|133.52|131.22|1
1652813280000|2022-05-17 18:48:00|133.54|131.24|133.49|131.19|133.55|131.25|133.49|131.19|7
1652813290000|2022-05-17 18:48:10|133.5|131.2|133.5|131.2|133.5|131.2|133.5|131.2|1
1652813300000|2022-05-17 18:48:20|133.59|131.29|133.69|131.39|133.69|131.39|133.59|131.29|11
1652813310000|2022-05-17 18:48:30|133.68|131.38|133.69|131.39|133.69|131.39|133.68|131.38|2
1652813320000|2022-05-17 18:48:40|133.7|131.4|133.78|131.48|133.79|131.49|133.7|131.4|8
1652813330000|2022-05-17 18:48:50|133.79|131.49|133.8|131.5|133.83|131.53|133.79|131.49|8
1652813340000|2022-05-17 18:49:00|133.79|131.49|133.8|131.5|133.81|131.51|133.79|131.49|9
1652813350000|2022-05-17 18:49:10|133.79|131.49|133.89|131.59|133.89|131.59|133.78|131.48|10
1652813360000|2022-05-17 18:49:20|133.9|131.6|133.98|131.68|133.98|131.68|133.9|131.6|7
1652813370000|2022-05-17 18:49:30|133.99|131.69|133.99|131.69|133.99|131.69|133.99|131.69|1
1652813380000|2022-05-17 18:49:40|134.02|131.72|134.3|132|134.3|132|134.02|131.72|12
1652813390000|2022-05-17 18:49:50|134.31|132.01|134.37|132.07|134.39|132.09|134.31|132.01|12
1652813400000|2022-05-17 18:50:00|134.35|132.05|134.35|132.05|134.35|132.05|134.3|132|13
1652813410000|2022-05-17 18:50:10|134.36|132.06|134.41|132.11|134.42|132.12|134.35|132.05|10
1652813420000|2022-05-17 18:50:20|134.39|132.09|134.34|132.04|134.39|132.09|134.3|132|14
1652813430000|2022-05-17 18:50:30|134.35|132.05|134.27|131.97|134.35|132.05|134.27|131.97|7
1652813440000|2022-05-17 18:50:40|134.26|131.96|133.97|131.67|134.26|131.96|133.97|131.67|18
1652813450000|2022-05-17 18:50:50|133.9|131.6|133.88|131.58|133.9|131.6|133.8|131.5|17
1652813460000|2022-05-17 18:51:00|133.87|131.57|134.03|131.73|134.03|131.73|133.79|131.49|21
1652813470000|2022-05-17 18:51:10|134.04|131.74|134.13|131.83|134.13|131.83|134.03|131.73|9
1652813480000|2022-05-17 18:51:20|134.14|131.84|134.06|131.76|134.19|131.89|134.06|131.76|12
1652813490000|2022-05-17 18:51:30|133.98|131.68|134.02|131.72|134.04|131.74|133.96|131.66|12
1652813500000|2022-05-17 18:51:40|134.01|131.71|133.97|131.67|134.01|131.71|133.97|131.67|4
1652813510000|2022-05-17 18:51:50|133.96|131.66|133.97|131.67|133.97|131.67|133.96|131.66|2
1652813520000|2022-05-17 18:52:00|133.96|131.66|134.07|131.77|134.11|131.81|133.96|131.66|11
1652813530000|2022-05-17 18:52:10|134.06|131.76|133.97|131.67|134.06|131.76|133.92|131.62|12
1652813540000|2022-05-17 18:52:20|133.96|131.66|133.96|131.66|133.97|131.67|133.92|131.62|5
1652813550000|2022-05-17 18:52:30|133.95|131.65|133.95|131.65|133.95|131.65|133.95|131.65|1
1652813560000|2022-05-17 18:52:40|134|131.7|134.01|131.71|134.02|131.72|134|131.7|3
1652813570000|2022-05-17 18:52:50|134.02|131.72|134.03|131.73|134.03|131.73|134|131.7|7
1652813580000|2022-05-17 18:53:00|134|131.7|134.1|131.8|134.1|131.8|134|131.7|7
1652813590000|2022-05-17 18:53:10|134.09|131.79|134.06|131.76|134.09|131.79|134.04|131.74|13
1652813600000|2022-05-17 18:53:20|134.08|131.78|134.12|131.82|134.13|131.83|134.05|131.75|8
1652813610000|2022-05-17 18:53:30|134.13|131.83|134.16|131.86|134.17|131.87|134.13|131.83|6
1652813620000|2022-05-17 18:53:40|134.15|131.85|134.07|131.77|134.15|131.85|134.06|131.76|8
1652813630000|2022-05-17 18:53:50|134.03|131.73|133.96|131.66|134.03|131.73|133.95|131.65|8
1652813640000|2022-05-17 18:54:00|133.99|131.69|133.96|131.66|133.99|131.69|133.94|131.64|7
1652813650000|2022-05-17 18:54:10|133.95|131.65|133.97|131.67|134.01|131.71|133.95|131.65|8
1652813660000|2022-05-17 18:54:20|134.02|131.72|134|131.7|134.02|131.72|134|131.7|3
1652813670000|2022-05-17 18:54:30|133.99|131.69|133.96|131.66|134|131.7|133.96|131.66|6
1652813680000|2022-05-17 18:54:40|133.97|131.67|133.99|131.69|134.01|131.71|133.94|131.64|13
1652813690000|2022-05-17 18:54:50|133.96|131.66|133.87|131.57|133.98|131.68|133.87|131.57|13
1652813700000|2022-05-17 18:55:00|133.85|131.55|133.92|131.62|133.93|131.63|133.85|131.55|11
1652813710000|2022-05-17 18:55:10|133.91|131.61|133.79|131.49|133.91|131.61|133.79|131.49|8
1652813720000|2022-05-17 18:55:20|133.8|131.5|133.67|131.37|133.8|131.5|133.66|131.36|15
1652813730000|2022-05-17 18:55:30|133.66|131.36|133.66|131.36|133.66|131.36|133.59|131.29|12
1652813740000|2022-05-17 18:55:40|133.65|131.35|133.61|131.31|133.67|131.37|133.61|131.31|9
1652813750000|2022-05-17 18:55:50|133.6|131.3|133.6|131.3|133.61|131.31|133.6|131.3|3
1652813760000|2022-05-17 18:56:00|133.61|131.31|133.63|131.33|133.65|131.35|133.59|131.29|13
1652813770000|2022-05-17 18:56:10|133.62|131.32|133.65|131.35|133.65|131.35|133.6|131.3|5
1652813780000|2022-05-17 18:56:20|133.71|131.41|133.71|131.41|133.72|131.42|133.71|131.41|3
1652813790000|2022-05-17 18:56:30|133.72|131.42|133.83|131.53|133.84|131.54|133.72|131.42|14
1652813800000|2022-05-17 18:56:40|133.84|131.54|133.78|131.48|133.85|131.55|133.78|131.48|8
1652813810000|2022-05-17 18:56:50|133.79|131.49|133.73|131.43|133.79|131.49|133.7|131.4|11
1652813820000|2022-05-17 18:57:00|133.75|131.45|133.77|131.47|133.82|131.52|133.75|131.45|9
1652813830000|2022-05-17 18:57:10|133.76|131.46|133.73|131.43|133.76|131.46|133.73|131.43|3
1652813840000|2022-05-17 18:57:20|133.74|131.44|133.83|131.53|133.83|131.53|133.74|131.44|9
1652813850000|2022-05-17 18:57:30|133.84|131.54|133.83|131.53|133.84|131.54|133.83|131.53|2
1652813860000|2022-05-17 18:57:40|133.84|131.54|133.86|131.56|133.87|131.57|133.84|131.54|4
1652813870000|2022-05-17 18:57:50|133.87|131.57|134.3|132|134.34|132.04|133.87|131.57|26
1652813880000|2022-05-17 18:58:00|134.4|132.1|134.27|131.97|134.4|132.1|134.21|131.91|16
1652813890000|2022-05-17 18:58:10|134.28|131.98|134.41|132.11|134.41|132.11|134.28|131.98|11
1652813900000|2022-05-17 18:58:20|134.4|132.1|134.39|132.09|134.4|132.1|134.35|132.05|7
1652813910000|2022-05-17 18:58:30|134.41|132.11|134.32|132.02|134.42|132.12|134.31|132.01|14
1652813920000|2022-05-17 18:58:40|134.33|132.03|134.36|132.06|134.39|132.09|134.33|132.03|7
1652813930000|2022-05-17 18:58:50|134.35|132.05|134.4|132.1|134.4|132.1|134.33|132.03|7
1652813940000|2022-05-17 18:59:00|134.39|132.09|134.33|132.03|134.39|132.09|134.32|132.02|9
1652813950000|2022-05-17 18:59:10|134.34|132.04|134.38|132.08|134.4|132.1|134.33|132.03|7
1652813960000|2022-05-17 18:59:20|134.41|132.11|134.35|132.05|134.41|132.11|134.35|132.05|5
1652813970000|2022-05-17 18:59:30|134.34|132.04|134.38|132.08|134.39|132.09|134.31|132.01|9
1652813980000|2022-05-17 18:59:40|134.39|132.09|134.38|132.08|134.4|132.1|134.38|132.08|8
1652813990000|2022-05-17 18:59:50|134.39|132.09|134.39|132.09|134.39|132.09|134.39|132.09|1
1652814000000|2022-05-17 19:00:00|134.38|132.08|134.28|131.98|134.38|132.08|134.26|131.96|17
1652814010000|2022-05-17 19:00:10|134.27|131.97|134.08|131.78|134.27|131.97|134.06|131.76|22
1652814020000|2022-05-17 19:00:20|134.06|131.76|133.97|131.67|134.06|131.76|133.9|131.6|20
1652814030000|2022-05-17 19:00:30|134.02|131.72|134.05|131.75|134.06|131.76|133.97|131.67|11
1652814040000|2022-05-17 19:00:40|134.04|131.74|133.94|131.64|134.04|131.74|133.94|131.64|12
1652814050000|2022-05-17 19:00:50|133.92|131.62|133.89|131.59|133.92|131.62|133.89|131.59|12
1652814060000|2022-05-17 19:01:00|133.88|131.58|134|131.7|134|131.7|133.88|131.58|10
1652814070000|2022-05-17 19:01:10|134.02|131.72|134.01|131.71|134.02|131.72|134.01|131.71|2
1652814080000|2022-05-17 19:01:20|134.02|131.72|134.02|131.72|134.02|131.72|134.02|131.72|1
1652814090000|2022-05-17 19:01:30|134.03|131.73|134.04|131.74|134.04|131.74|134.03|131.73|4
1652814100000|2022-05-17 19:01:40|134.03|131.73|133.97|131.67|134.03|131.73|133.96|131.66|10
1652814110000|2022-05-17 19:01:50|133.96|131.66|133.95|131.65|133.96|131.66|133.95|131.65|2
1652814120000|2022-05-17 19:02:00|133.96|131.66|134.04|131.74|134.04|131.74|133.94|131.64|9
1652814130000|2022-05-17 19:02:10|134.06|131.76|134.24|131.94|134.24|131.94|134.06|131.76|9
1652814140000|2022-05-17 19:02:20|134.25|131.95|134.33|132.03|134.33|132.03|134.25|131.95|6
1652814150000|2022-05-17 19:02:30|134.37|132.07|134.51|132.21|134.51|132.21|134.37|132.07|7
1652814160000|2022-05-17 19:02:40|134.5|132.2|134.38|132.08|134.5|132.2|134.38|132.08|10
1652814170000|2022-05-17 19:02:50|134.37|132.07|134.37|132.07|134.37|132.07|134.37|132.07|1
1652814180000|2022-05-17 19:03:00|134.38|132.08|134.3|132|134.38|132.08|134.3|132|10
1652814190000|2022-05-17 19:03:10|134.29|131.99|134.35|132.05|134.35|132.05|134.29|131.99|11
1652814200000|2022-05-17 19:03:20|134.34|132.04|134.2|131.9|134.35|132.05|134.2|131.9|13
1652814210000|2022-05-17 19:03:30|134.19|131.89|134.33|132.03|134.33|132.03|134.18|131.88|13
1652814220000|2022-05-17 19:03:40|134.34|132.04|134.39|132.09|134.42|132.12|134.34|132.04|17
1652814230000|2022-05-17 19:03:50|134.38|132.08|134.48|132.18|134.5|132.2|134.34|132.04|14
1652814240000|2022-05-17 19:04:00|134.47|132.17|134.44|132.14|134.47|132.17|134.39|132.09|10
1652814250000|2022-05-17 19:04:10|134.43|132.13|134.53|132.23|134.53|132.23|134.43|132.13|10
1652814260000|2022-05-17 19:04:20|134.54|132.24|134.63|132.33|134.67|132.37|134.54|132.24|9
1652814270000|2022-05-17 19:04:30|134.62|132.32|134.67|132.37|134.71|132.41|134.57|132.27|12
1652814280000|2022-05-17 19:04:40|134.68|132.38|134.73|132.43|134.74|132.44|134.67|132.37|11
1652814290000|2022-05-17 19:04:50|134.74|132.44|134.67|132.37|134.74|132.44|134.66|132.36|11
1652814300000|2022-05-17 19:05:00|134.69|132.39|134.66|132.36|134.73|132.43|134.66|132.36|14
1652814310000|2022-05-17 19:05:10|134.65|132.35|134.72|132.42|134.76|132.46|134.65|132.35|10
1652814320000|2022-05-17 19:05:20|134.73|132.43|134.8|132.5|134.85|132.55|134.73|132.43|15
1652814330000|2022-05-17 19:05:30|134.79|132.49|134.81|132.51|134.85|132.55|134.78|132.48|12
1652814340000|2022-05-17 19:05:40|134.8|132.5|134.9|132.6|134.9|132.6|134.8|132.5|9
1652814350000|2022-05-17 19:05:50|134.91|132.61|134.85|132.55|134.97|132.67|134.84|132.54|16
1652814360000|2022-05-17 19:06:00|134.84|132.54|134.9|132.6|134.9|132.6|134.84|132.54|9
1652814370000|2022-05-17 19:06:10|134.93|132.63|134.91|132.61|134.94|132.64|134.9|132.6|7
1652814380000|2022-05-17 19:06:20|134.9|132.6|134.95|132.65|134.95|132.65|134.9|132.6|7
1652814390000|2022-05-17 19:06:30|135.03|132.73|135.03|132.73|135.04|132.74|135.02|132.72|7
1652814400000|2022-05-17 19:06:40|135.01|132.71|134.97|132.67|135.06|132.76|134.97|132.67|13
1652814410000|2022-05-17 19:06:50|134.99|132.69|135.26|132.96|135.31|133.01|134.99|132.69|19
1652814420000|2022-05-17 19:07:00|135.25|132.95|135.23|132.93|135.28|132.98|135.21|132.91|8
1652814430000|2022-05-17 19:07:10|135.25|132.95|135.2|132.9|135.3|133|135.2|132.9|18
1652814440000|2022-05-17 19:07:20|135.19|132.89|135.11|132.81|135.19|132.89|135.07|132.77|13
1652814450000|2022-05-17 19:07:30|135.1|132.8|135.04|132.74|135.1|132.8|135.04|132.74|6
1652814460000|2022-05-17 19:07:40|135.05|132.75|135.31|133.01|135.31|133.01|135.05|132.75|11
1652814470000|2022-05-17 19:07:50|135.33|133.03|135.41|133.11|135.41|133.11|135.32|133.02|11
1652814480000|2022-05-17 19:08:00|135.44|133.14|135.48|133.18|135.64|133.34|135.44|133.14|22
1652814490000|2022-05-17 19:08:10|135.47|133.17|135.51|133.21|135.51|133.21|135.44|133.14|10
1652814500000|2022-05-17 19:08:20|135.52|133.22|135.53|133.23|135.53|133.23|135.47|133.17|17
1652814510000|2022-05-17 19:08:30|135.54|133.24|135.86|133.56|135.86|133.56|135.54|133.24|14
1652814520000|2022-05-17 19:08:40|135.88|133.58|135.9|133.6|135.95|133.65|135.76|133.46|17
1652814530000|2022-05-17 19:08:50|135.91|133.61|135.81|133.51|135.92|133.62|135.8|133.5|17
1652814540000|2022-05-17 19:09:00|135.79|133.49|135.83|133.53|135.93|133.63|135.78|133.48|20
1652814550000|2022-05-17 19:09:10|135.82|133.52|135.52|133.22|135.82|133.52|135.52|133.22|24
1652814560000|2022-05-17 19:09:20|135.51|133.21|135.55|133.25|135.55|133.25|135.48|133.18|17
1652814570000|2022-05-17 19:09:30|135.54|133.24|135.66|133.36|135.72|133.42|135.54|133.24|13
1652814580000|2022-05-17 19:09:40|135.65|133.35|135.58|133.28|135.65|133.35|135.57|133.27|11
1652814590000|2022-05-17 19:09:50|135.57|133.27|135.63|133.33|135.63|133.33|135.56|133.26|10
1652814600000|2022-05-17 19:10:00|135.64|133.34|135.63|133.33|135.67|133.37|135.57|133.27|16
1652814610000|2022-05-17 19:10:10|135.61|133.31|135.58|133.28|135.61|133.31|135.58|133.28|9
1652814620000|2022-05-17 19:10:20|135.57|133.27|135.5|133.2|135.63|133.33|135.5|133.2|14
1652814630000|2022-05-17 19:10:30|135.52|133.22|135.48|133.18|135.57|133.27|135.48|133.18|9
1652814640000|2022-05-17 19:10:40|135.47|133.17|135.43|133.13|135.47|133.17|135.4|133.1|12
1652814650000|2022-05-17 19:10:50|135.42|133.12|135.48|133.18|135.48|133.18|135.4|133.1|12
1652814660000|2022-05-17 19:11:00|135.49|133.19|135.66|133.36|135.67|133.37|135.48|133.18|17
1652814670000|2022-05-17 19:11:10|135.65|133.35|135.82|133.52|135.82|133.52|135.64|133.34|14
1652814680000|2022-05-17 19:11:20|135.83|133.53|135.76|133.46|135.84|133.54|135.76|133.46|14
1652814690000|2022-05-17 19:11:30|135.74|133.44|135.7|133.4|135.74|133.44|135.66|133.36|11
1652814700000|2022-05-17 19:11:40|135.68|133.38|135.64|133.34|135.68|133.38|135.61|133.31|15
1652814710000|2022-05-17 19:11:50|135.65|133.35|135.67|133.37|135.74|133.44|135.65|133.35|12
1652814720000|2022-05-17 19:12:00|135.68|133.38|135.73|133.43|135.73|133.43|135.67|133.37|12
1652814730000|2022-05-17 19:12:10|135.72|133.42|135.83|133.53|135.86|133.56|135.72|133.42|10
1652814740000|2022-05-17 19:12:20|135.81|133.51|135.77|133.47|135.81|133.51|135.77|133.47|5
1652814750000|2022-05-17 19:12:30|135.76|133.46|135.79|133.49|135.79|133.49|135.74|133.44|6
1652814760000|2022-05-17 19:12:40|135.78|133.48|135.92|133.62|135.93|133.63|135.78|133.48|9
1652814770000|2022-05-17 19:12:50|135.93|133.63|135.86|133.56|135.93|133.63|135.86|133.56|9
1652814780000|2022-05-17 19:13:00|135.87|133.57|135.84|133.54|135.89|133.59|135.83|133.53|9
1652814790000|2022-05-17 19:13:10|135.83|133.53|135.75|133.45|135.83|133.53|135.74|133.44|14
1652814800000|2022-05-17 19:13:20|135.8|133.5|135.91|133.61|135.91|133.61|135.79|133.49|11
1652814810000|2022-05-17 19:13:30|135.97|133.67|135.98|133.68|135.98|133.68|135.97|133.67|2
1652814820000|2022-05-17 19:13:40|135.97|133.67|135.97|133.67|135.98|133.68|135.96|133.66|4
1652814830000|2022-05-17 19:13:50|135.95|133.65|135.84|133.54|135.95|133.65|135.84|133.54|9
1652814840000|2022-05-17 19:14:00|135.82|133.52|135.86|133.56|135.86|133.56|135.81|133.51|10
1652814850000|2022-05-17 19:14:10|135.85|133.55|135.78|133.48|135.85|133.55|135.78|133.48|9
1652814860000|2022-05-17 19:14:20|135.76|133.46|135.74|133.44|135.78|133.48|135.73|133.43|9
1652814870000|2022-05-17 19:14:30|135.75|133.45|135.83|133.53|135.83|133.53|135.75|133.45|5
1652814880000|2022-05-17 19:14:40|135.84|133.54|135.84|133.54|135.91|133.61|135.83|133.53|11
1652814890000|2022-05-17 19:14:50|135.83|133.53|135.8|133.5|135.83|133.53|135.76|133.46|9
1652814900000|2022-05-17 19:15:00|135.84|133.54|135.8|133.5|135.84|133.54|135.8|133.5|5
1652814910000|2022-05-17 19:15:10|135.79|133.49|135.64|133.34|135.79|133.49|135.64|133.34|11
1652814920000|2022-05-17 19:15:20|135.67|133.37|135.72|133.42|135.73|133.43|135.63|133.33|11
1652814930000|2022-05-17 19:15:30|135.73|133.43|135.88|133.58|135.88|133.58|135.73|133.43|11
1652814940000|2022-05-17 19:15:40|135.89|133.59|135.98|133.68|135.98|133.68|135.89|133.59|7
1652814950000|2022-05-17 19:15:50|135.96|133.66|135.87|133.57|135.96|133.66|135.86|133.56|9
1652814960000|2022-05-17 19:16:00|135.84|133.54|135.69|133.39|135.84|133.54|135.69|133.39|18
1652814970000|2022-05-17 19:16:10|135.7|133.4|135.64|133.34|135.75|133.45|135.64|133.34|10
1652814980000|2022-05-17 19:16:20|135.69|133.39|135.66|133.36|135.72|133.42|135.61|133.31|18
1652814990000|2022-05-17 19:16:30|135.67|133.37|135.59|133.29|135.67|133.37|135.58|133.28|9
1652815000000|2022-05-17 19:16:40|135.58|133.28|135.65|133.35|135.66|133.36|135.58|133.28|9
1652815010000|2022-05-17 19:16:50|135.64|133.34|135.8|133.5|135.8|133.5|135.62|133.32|14
1652815020000|2022-05-17 19:17:00|135.79|133.49|135.77|133.47|135.79|133.49|135.77|133.47|5
1652815030000|2022-05-17 19:17:10|135.76|133.46|135.71|133.41|135.76|133.46|135.7|133.4|10
1652815040000|2022-05-17 19:17:20|135.7|133.4|135.7|133.4|135.73|133.43|135.7|133.4|5
1652815050000|2022-05-17 19:17:30|135.69|133.39|135.62|133.32|135.69|133.39|135.6|133.3|7
1652815060000|2022-05-17 19:17:40|135.61|133.31|135.72|133.42|135.72|133.42|135.58|133.28|17
1652815070000|2022-05-17 19:17:50|135.73|133.43|135.74|133.44|135.74|133.44|135.73|133.43|2
1652815080000|2022-05-17 19:18:00|135.75|133.45|135.79|133.49|135.81|133.51|135.75|133.45|11
1652815090000|2022-05-17 19:18:10|135.78|133.48|135.71|133.41|135.78|133.48|135.66|133.36|8
1652815100000|2022-05-17 19:18:20|135.66|133.36|135.82|133.52|135.84|133.54|135.66|133.36|16
1652815110000|2022-05-17 19:18:30|135.8|133.5|135.74|133.44|135.8|133.5|135.73|133.43|9
1652815120000|2022-05-17 19:18:40|135.73|133.43|135.73|133.43|135.74|133.44|135.7|133.4|7
1652815130000|2022-05-17 19:18:50|135.74|133.44|135.71|133.41|135.76|133.46|135.71|133.41|8
1652815140000|2022-05-17 19:19:00|135.7|133.4|135.73|133.43|135.74|133.44|135.7|133.4|3
1652815150000|2022-05-17 19:19:10|135.74|133.44|135.73|133.43|135.75|133.45|135.73|133.43|4
1652815160000|2022-05-17 19:19:20|135.72|133.42|135.81|133.51|135.81|133.51|135.71|133.41|13
1652815170000|2022-05-17 19:19:30|135.82|133.52|135.75|133.45|135.82|133.52|135.74|133.44|12
1652815180000|2022-05-17 19:19:40|135.74|133.44|135.68|133.38|135.74|133.44|135.68|133.38|8
1652815190000|2022-05-17 19:19:50|135.67|133.37|135.67|133.37|135.67|133.37|135.67|133.37|1
1652815200000|2022-05-17 19:20:00|135.65|133.35|135.72|133.42|135.73|133.43|135.65|133.35|9
1652815210000|2022-05-17 19:20:10|135.73|133.43|135.81|133.51|135.81|133.51|135.73|133.43|6
1652815220000|2022-05-17 19:20:20|135.83|133.53|135.89|133.59|135.89|133.59|135.82|133.52|9
1652815230000|2022-05-17 19:20:30|135.88|133.58|135.87|133.57|135.9|133.6|135.87|133.57|6
1652815240000|2022-05-17 19:20:40|135.85|133.55|135.9|133.6|135.9|133.6|135.8|133.5|7
1652815250000|2022-05-17 19:20:50|135.92|133.62|136.01|133.71|136.03|133.73|135.92|133.62|10
1652815260000|2022-05-17 19:21:00|136|133.7|136.01|133.71|136.01|133.71|136|133.7|2
1652815270000|2022-05-17 19:21:10|136.02|133.72|136|133.7|136.04|133.74|135.99|133.69|9
1652815280000|2022-05-17 19:21:20|136.02|133.72|136.31|134.01|136.31|134.01|136.02|133.72|16
1652815290000|2022-05-17 19:21:30|136.3|134|136.4|134.1|136.4|134.1|136.28|133.98|8
1652815300000|2022-05-17 19:21:40|136.35|134.05|136.42|134.12|136.45|134.15|136.35|134.05|15
1652815310000|2022-05-17 19:21:50|136.41|134.11|136.4|134.1|136.43|134.13|136.39|134.09|8
1652815320000|2022-05-17 19:22:00|136.39|134.09|136.5|134.2|136.5|134.2|136.38|134.08|9
1652815330000|2022-05-17 19:22:10|136.49|134.19|136.41|134.11|136.49|134.19|136.4|134.1|10
1652815340000|2022-05-17 19:22:20|136.4|134.1|136.28|133.98|136.4|134.1|136.27|133.97|12
1652815350000|2022-05-17 19:22:30|136.25|133.95|136.21|133.91|136.25|133.95|136.2|133.9|6
1652815360000|2022-05-17 19:22:40|136.25|133.95|136.3|134|136.33|134.03|136.22|133.92|16
1652815370000|2022-05-17 19:22:50|136.31|134.01|136.42|134.12|136.43|134.13|136.31|134.01|15
1652815380000|2022-05-17 19:23:00|136.44|134.14|136.6|134.3|136.6|134.3|136.44|134.14|12
1652815390000|2022-05-17 19:23:10|136.59|134.29|136.59|134.29|136.62|134.32|136.55|134.25|9
1652815400000|2022-05-17 19:23:20|136.6|134.3|136.59|134.29|136.6|134.3|136.59|134.29|2
1652815410000|2022-05-17 19:23:30|136.61|134.31|136.43|134.13|136.61|134.31|136.43|134.13|14
1652815420000|2022-05-17 19:23:40|136.42|134.12|136.37|134.07|136.42|134.12|136.36|134.06|13
1652815430000|2022-05-17 19:23:50|136.38|134.08|136.4|134.1|136.41|134.11|136.34|134.04|14
1652815440000|2022-05-17 19:24:00|136.41|134.11|136.47|134.17|136.5|134.2|136.41|134.11|16
1652815450000|2022-05-17 19:24:10|136.45|134.15|136.42|134.12|136.5|134.2|136.41|134.11|7
1652815460000|2022-05-17 19:24:20|136.43|134.13|136.52|134.22|136.52|134.22|136.43|134.13|11
1652815470000|2022-05-17 19:24:30|136.55|134.25|136.6|134.3|136.6|134.3|136.55|134.25|6
1652815480000|2022-05-17 19:24:40|136.63|134.33|136.64|134.34|136.64|134.34|136.63|134.33|2
1652815490000|2022-05-17 19:24:50|136.63|134.33|136.57|134.27|136.63|134.33|136.54|134.24|10
1652815500000|2022-05-17 19:25:00|136.56|134.26|136.5|134.2|136.56|134.26|136.47|134.17|19
1652815510000|2022-05-17 19:25:10|136.48|134.18|136.47|134.17|136.48|134.18|136.41|134.11|11
1652815520000|2022-05-17 19:25:20|136.49|134.19|136.49|134.19|136.51|134.21|136.49|134.19|10
1652815530000|2022-05-17 19:25:30|136.48|134.18|136.55|134.25|136.55|134.25|136.47|134.17|8
1652815540000|2022-05-17 19:25:40|136.53|134.23|136.54|134.24|136.6|134.3|136.53|134.23|11
1652815550000|2022-05-17 19:25:50|136.56|134.26|136.47|134.17|136.57|134.27|136.47|134.17|7
1652815560000|2022-05-17 19:26:00|136.49|134.19|136.52|134.22|136.55|134.25|136.44|134.14|12
1652815570000|2022-05-17 19:26:10|136.51|134.21|136.42|134.12|136.55|134.25|136.4|134.1|11
1652815580000|2022-05-17 19:26:20|136.41|134.11|136.29|133.99|136.41|134.11|136.29|133.99|17
1652815590000|2022-05-17 19:26:30|136.28|133.98|136.33|134.03|136.33|134.03|136.27|133.97|7
1652815600000|2022-05-17 19:26:40|136.42|134.12|136.41|134.11|136.45|134.15|136.39|134.09|13
1652815610000|2022-05-17 19:26:50|136.4|134.1|136.39|134.09|136.4|134.1|136.37|134.07|12
1652815620000|2022-05-17 19:27:00|136.38|134.08|136.37|134.07|136.42|134.12|136.37|134.07|10
1652815630000|2022-05-17 19:27:10|136.36|134.06|136.52|134.22|136.53|134.23|136.36|134.06|16
1652815640000|2022-05-17 19:27:20|136.5|134.2|136.45|134.15|136.52|134.22|136.43|134.13|14
1652815650000|2022-05-17 19:27:30|136.48|134.18|136.52|134.22|136.52|134.22|136.48|134.18|7
1652815660000|2022-05-17 19:27:40|136.48|134.18|136.46|134.16|136.48|134.18|136.43|134.13|6
1652815670000|2022-05-17 19:27:50|136.49|134.19|136.47|134.17|136.49|134.19|136.47|134.17|7
1652815680000|2022-05-17 19:28:00|136.46|134.16|136.45|134.15|136.5|134.2|136.44|134.14|16
1652815690000|2022-05-17 19:28:10|136.44|134.14|136.4|134.1|136.45|134.15|136.4|134.1|6
1652815700000|2022-05-17 19:28:20|136.39|134.09|136.5|134.2|136.5|134.2|136.37|134.07|8
1652815710000|2022-05-17 19:28:30|136.49|134.19|136.45|134.15|136.51|134.21|136.45|134.15|12
1652815720000|2022-05-17 19:28:40|136.46|134.16|136.52|134.22|136.53|134.23|136.46|134.16|15
1652815730000|2022-05-17 19:28:50|136.5|134.2|136.5|134.2|136.57|134.27|136.49|134.19|7
1652815740000|2022-05-17 19:29:00|136.49|134.19|136.47|134.17|136.49|134.19|136.44|134.14|7
1652815750000|2022-05-17 19:29:10|136.45|134.15|136.51|134.21|136.51|134.21|136.44|134.14|9
1652815760000|2022-05-17 19:29:20|136.5|134.2|136.5|134.2|136.51|134.21|136.49|134.19|5
1652815770000|2022-05-17 19:29:30|136.49|134.19|136.48|134.18|136.49|134.19|136.48|134.18|2
1652815780000|2022-05-17 19:29:40|136.47|134.17|136.51|134.21|136.51|134.21|136.45|134.15|7
1652815790000|2022-05-17 19:29:50|136.52|134.22|136.51|134.21|136.52|134.22|136.5|134.2|4
1652815800000|2022-05-17 19:30:00|136.57|134.27|136.5|134.2|136.57|134.27|136.5|134.2|7
1652815810000|2022-05-17 19:30:10|136.51|134.21|136.51|134.21|136.51|134.21|136.51|134.21|1
1652815820000|2022-05-17 19:30:20|136.53|134.23|136.53|134.23|136.53|134.23|136.52|134.22|3
1652815830000|2022-05-17 19:30:30|136.54|134.24|136.54|134.24|136.55|134.25|136.53|134.23|4
1652815850000|2022-05-17 19:30:50|136.55|134.25|136.53|134.23|136.58|134.28|136.53|134.23|12
1652815860000|2022-05-17 19:31:00|136.54|134.24|136.54|134.24|136.56|134.26|136.53|134.23|6
1652815870000|2022-05-17 19:31:10|136.62|134.32|136.66|134.36|136.66|134.36|136.6|134.3|9
1652815880000|2022-05-17 19:31:20|136.67|134.37|136.79|134.49|136.79|134.49|136.67|134.37|12
1652815890000|2022-05-17 19:31:30|136.8|134.5|136.95|134.65|136.96|134.66|136.8|134.5|17
1652815900000|2022-05-17 19:31:40|136.94|134.64|136.97|134.67|137.1|134.8|136.93|134.63|18
1652815910000|2022-05-17 19:31:50|136.96|134.66|136.85|134.55|136.96|134.66|136.84|134.54|9
1652815920000|2022-05-17 19:32:00|136.84|134.54|136.8|134.5|136.84|134.54|136.8|134.5|6
1652815930000|2022-05-17 19:32:10|136.79|134.49|136.76|134.46|136.79|134.49|136.76|134.46|3
1652815940000|2022-05-17 19:32:20|136.77|134.47|136.8|134.5|136.8|134.5|136.77|134.47|4
1652815950000|2022-05-17 19:32:30|136.81|134.51|136.82|134.52|136.82|134.52|136.81|134.51|2
1652815960000|2022-05-17 19:32:40|136.81|134.51|136.79|134.49|136.83|134.53|136.79|134.49|5
1652815970000|2022-05-17 19:32:50|136.78|134.48|136.76|134.46|136.78|134.48|136.76|134.46|3
1652815980000|2022-05-17 19:33:00|136.75|134.45|136.73|134.43|136.75|134.45|136.71|134.41|10
1652815990000|2022-05-17 19:33:10|136.71|134.41|136.69|134.39|136.73|134.43|136.69|134.39|7
1652816000000|2022-05-17 19:33:20|136.68|134.38|136.69|134.39|136.71|134.41|136.68|134.38|7
1652816010000|2022-05-17 19:33:30|136.7|134.4|136.84|134.54|136.84|134.54|136.7|134.4|10
1652816020000|2022-05-17 19:33:40|136.85|134.55|136.86|134.56|136.88|134.58|136.85|134.55|7
1652816030000|2022-05-17 19:33:50|136.83|134.53|136.85|134.55|136.85|134.55|136.83|134.53|3
1652816040000|2022-05-17 19:34:00|136.9|134.6|136.9|134.6|136.9|134.6|136.86|134.56|6
1652816050000|2022-05-17 19:34:10|136.92|134.62|137|134.7|137|134.7|136.92|134.62|8
1652816060000|2022-05-17 19:34:20|137.01|134.71|136.95|134.65|137.01|134.71|136.94|134.64|5
1652816070000|2022-05-17 19:34:30|136.93|134.63|136.82|134.52|136.94|134.64|136.82|134.52|13
1652816080000|2022-05-17 19:34:40|136.8|134.5|136.77|134.47|136.8|134.5|136.76|134.46|5
1652816090000|2022-05-17 19:34:50|136.79|134.49|136.91|134.61|136.91|134.61|136.79|134.49|7
1652816100000|2022-05-17 19:35:00|136.92|134.62|136.91|134.61|136.95|134.65|136.91|134.61|8
1652816110000|2022-05-17 19:35:10|136.89|134.59|136.89|134.59|136.89|134.59|136.89|134.59|1
1652816120000|2022-05-17 19:35:20|136.9|134.6|136.98|134.68|136.98|134.68|136.9|134.6|8
1652816130000|2022-05-17 19:35:30|136.99|134.69|137|134.7|137.01|134.71|136.98|134.68|8
1652816140000|2022-05-17 19:35:40|136.99|134.69|137.05|134.75|137.07|134.77|136.99|134.69|7
1652816150000|2022-05-17 19:35:50|137.06|134.76|137.06|134.76|137.07|134.77|137.05|134.75|4
1652816160000|2022-05-17 19:36:00|137.08|134.78|136.98|134.68|137.08|134.78|136.98|134.68|4
1652816170000|2022-05-17 19:36:10|136.99|134.69|136.92|134.62|136.99|134.69|136.92|134.62|6
1652816180000|2022-05-17 19:36:20|136.91|134.61|136.91|134.61|136.92|134.62|136.91|134.61|3
1652816190000|2022-05-17 19:36:30|136.9|134.6|136.89|134.59|136.91|134.61|136.85|134.55|11
1652816200000|2022-05-17 19:36:40|136.9|134.6|136.99|134.69|136.99|134.69|136.9|134.6|7
1652816210000|2022-05-17 19:36:50|136.98|134.68|136.97|134.67|136.99|134.69|136.97|134.67|5
1652816220000|2022-05-17 19:37:00|136.96|134.66|136.95|134.65|136.96|134.66|136.92|134.62|8
1652816230000|2022-05-17 19:37:10|136.96|134.66|136.98|134.68|137.06|134.76|136.96|134.66|10
1652816240000|2022-05-17 19:37:20|136.97|134.67|137.01|134.71|137.01|134.71|136.95|134.65|5
1652816250000|2022-05-17 19:37:30|137.06|134.76|137.05|134.75|137.09|134.79|137.01|134.71|13
1652816260000|2022-05-17 19:37:40|137.06|134.76|137|134.7|137.06|134.76|137|134.7|6
1652816270000|2022-05-17 19:37:50|136.96|134.66|137.08|134.78|137.08|134.78|136.96|134.66|14
1652816280000|2022-05-17 19:38:00|137.07|134.77|136.98|134.68|137.07|134.77|136.96|134.66|12
1652816290000|2022-05-17 19:38:10|136.97|134.67|136.94|134.64|136.97|134.67|136.94|134.64|4
1652816300000|2022-05-17 19:38:20|136.9|134.6|136.85|134.55|136.9|134.6|136.85|134.55|6
1652816310000|2022-05-17 19:38:30|136.84|134.54|136.81|134.51|136.84|134.54|136.81|134.51|3
1652816320000|2022-05-17 19:38:40|136.8|134.5|136.8|134.5|136.8|134.5|136.8|134.5|1
1652816330000|2022-05-17 19:38:50|136.81|134.51|136.86|134.56|136.87|134.57|136.8|134.5|7
1652816340000|2022-05-17 19:39:00|136.89|134.59|136.88|134.58|136.93|134.63|136.88|134.58|11
1652816350000|2022-05-17 19:39:10|136.87|134.57|136.91|134.61|136.91|134.61|136.85|134.55|8
1652816360000|2022-05-17 19:39:20|136.88|134.58|136.89|134.59|136.89|134.59|136.88|134.58|2
1652816370000|2022-05-17 19:39:30|136.88|134.58|136.71|134.41|136.88|134.58|136.7|134.4|21
1652816380000|2022-05-17 19:39:40|136.7|134.4|136.62|134.32|136.7|134.4|136.62|134.32|17
1652816390000|2022-05-17 19:39:50|136.58|134.28|136.49|134.19|136.58|134.28|136.48|134.18|14
1652816400000|2022-05-17 19:40:00|136.53|134.23|136.43|134.13|136.58|134.28|136.4|134.1|18
1652816410000|2022-05-17 19:40:10|136.42|134.12|136.49|134.19|136.49|134.19|136.42|134.12|11
1652816420000|2022-05-17 19:40:20|136.47|134.17|136.47|134.17|136.47|134.17|136.45|134.15|6
1652816430000|2022-05-17 19:40:30|136.49|134.19|136.62|134.32|136.62|134.32|136.49|134.19|4
1652816440000|2022-05-17 19:40:40|136.59|134.29|136.65|134.35|136.65|134.35|136.59|134.29|10
1652816450000|2022-05-17 19:40:50|136.66|134.36|136.84|134.54|136.84|134.54|136.66|134.36|9
1652816460000|2022-05-17 19:41:00|136.85|134.55|136.78|134.48|136.86|134.56|136.78|134.48|14
1652816470000|2022-05-17 19:41:10|136.77|134.47|136.63|134.33|136.77|134.47|136.63|134.33|7
1652816480000|2022-05-17 19:41:20|136.64|134.34|136.62|134.32|136.68|134.38|136.62|134.32|12
1652816490000|2022-05-17 19:41:30|136.63|134.33|136.66|134.36|136.67|134.37|136.62|134.32|8
1652816500000|2022-05-17 19:41:40|136.67|134.37|136.63|134.33|136.69|134.39|136.62|134.32|8
1652816510000|2022-05-17 19:41:50|136.64|134.34|136.69|134.39|136.69|134.39|136.63|134.33|7
1652816520000|2022-05-17 19:42:00|136.7|134.4|136.73|134.43|136.74|134.44|136.69|134.39|8
1652816530000|2022-05-17 19:42:10|136.72|134.42|136.65|134.35|136.72|134.42|136.65|134.35|8
1652816540000|2022-05-17 19:42:20|136.68|134.38|136.67|134.37|136.68|134.38|136.67|134.37|2
1652816550000|2022-05-17 19:42:30|136.66|134.36|136.68|134.38|136.68|134.38|136.65|134.35|4
1652816560000|2022-05-17 19:42:40|136.67|134.37|136.66|134.36|136.67|134.37|136.66|134.36|2
1652816570000|2022-05-17 19:42:50|136.67|134.37|136.75|134.45|136.75|134.45|136.67|134.37|7
1652816580000|2022-05-17 19:43:00|136.76|134.46|136.77|134.47|136.79|134.49|136.76|134.46|6
1652816590000|2022-05-17 19:43:10|136.8|134.5|136.77|134.47|136.8|134.5|136.76|134.46|6
1652816600000|2022-05-17 19:43:20|136.76|134.46|136.72|134.42|136.76|134.46|136.72|134.42|4
1652816610000|2022-05-17 19:43:30|136.71|134.41|136.69|134.39|136.73|134.43|136.69|134.39|7
1652816620000|2022-05-17 19:43:40|136.68|134.38|136.68|134.38|136.7|134.4|136.67|134.37|4
1652816630000|2022-05-17 19:43:50|136.7|134.4|136.73|134.43|136.79|134.49|136.7|134.4|9
1652816640000|2022-05-17 19:44:00|136.74|134.44|136.76|134.46|136.76|134.46|136.74|134.44|4
1652816650000|2022-05-17 19:44:10|136.75|134.45|136.76|134.46|136.78|134.48|136.75|134.45|4
1652816660000|2022-05-17 19:44:20|136.75|134.45|136.65|134.35|136.75|134.45|136.65|134.35|11
1652816670000|2022-05-17 19:44:30|136.64|134.34|136.51|134.21|136.64|134.34|136.44|134.14|21
1652816680000|2022-05-17 19:44:40|136.57|134.27|136.55|134.25|136.59|134.29|136.54|134.24|6
1652816690000|2022-05-17 19:44:50|136.58|134.28|136.59|134.29|136.59|134.29|136.53|134.23|9
1652816700000|2022-05-17 19:45:00|136.6|134.3|136.51|134.21|136.6|134.3|136.51|134.21|8
1652816710000|2022-05-17 19:45:10|136.5|134.2|136.34|134.04|136.5|134.2|136.34|134.04|19
1652816720000|2022-05-17 19:45:20|136.33|134.03|136.26|133.96|136.34|134.04|136.26|133.96|13
1652816730000|2022-05-17 19:45:30|136.27|133.97|136.36|134.06|136.4|134.1|136.24|133.94|19
1652816740000|2022-05-17 19:45:40|136.35|134.05|136.27|133.97|136.41|134.11|136.27|133.97|16
1652816750000|2022-05-17 19:45:50|136.29|133.99|136.1|133.8|136.3|134|136.05|133.75|14
1652816760000|2022-05-17 19:46:00|136.08|133.78|136.08|133.78|136.09|133.79|136.04|133.74|14
1652816770000|2022-05-17 19:46:10|136.07|133.77|136.07|133.77|136.09|133.79|136.02|133.72|11
1652816780000|2022-05-17 19:46:20|136.08|133.78|136.03|133.73|136.09|133.79|136.03|133.73|10
1652816790000|2022-05-17 19:46:30|136.04|133.74|136.11|133.81|136.11|133.81|136.04|133.74|4
1652816800000|2022-05-17 19:46:40|136.1|133.8|136.06|133.76|136.1|133.8|136.06|133.76|5
1652816810000|2022-05-17 19:46:50|136.08|133.78|136.02|133.72|136.1|133.8|136.02|133.72|14
1652816820000|2022-05-17 19:47:00|136.03|133.73|136.04|133.74|136.06|133.76|136.03|133.73|8
1652816830000|2022-05-17 19:47:10|136.06|133.76|136.04|133.74|136.1|133.8|136.03|133.73|11
1652816840000|2022-05-17 19:47:20|136.03|133.73|135.98|133.68|136.03|133.73|135.98|133.68|10
1652816850000|2022-05-17 19:47:30|135.97|133.67|135.91|133.61|135.97|133.67|135.91|133.61|5
1652816860000|2022-05-17 19:47:40|135.92|133.62|135.76|133.46|135.92|133.62|135.76|133.46|15
1652816870000|2022-05-17 19:47:50|135.75|133.45|135.75|133.45|135.8|133.5|135.74|133.44|11
1652816880000|2022-05-17 19:48:00|135.74|133.44|135.86|133.56|135.86|133.56|135.73|133.43|13
1652816890000|2022-05-17 19:48:10|135.9|133.6|135.91|133.61|135.94|133.64|135.9|133.6|7
1652816900000|2022-05-17 19:48:20|135.92|133.62|135.92|133.62|135.92|133.62|135.92|133.62|1
1652816910000|2022-05-17 19:48:30|135.91|133.61|135.92|133.62|135.92|133.62|135.91|133.61|2
1652816920000|2022-05-17 19:48:40|135.93|133.63|135.85|133.55|135.93|133.63|135.85|133.55|6
1652816930000|2022-05-17 19:48:50|135.84|133.54|135.76|133.46|135.84|133.54|135.74|133.44|12
1652816940000|2022-05-17 19:49:00|135.72|133.42|135.68|133.38|135.73|133.43|135.66|133.36|23
1652816950000|2022-05-17 19:49:10|135.69|133.39|135.7|133.4|135.71|133.41|135.67|133.37|7
1652816960000|2022-05-17 19:49:20|135.69|133.39|135.76|133.46|135.76|133.46|135.67|133.37|8
1652816970000|2022-05-17 19:49:30|135.77|133.47|135.75|133.45|135.81|133.51|135.74|133.44|10
1652816980000|2022-05-17 19:49:40|135.8|133.5|135.81|133.51|135.83|133.53|135.8|133.5|5
1652816990000|2022-05-17 19:49:50|135.82|133.52|135.71|133.41|135.82|133.52|135.71|133.41|7
1652817000000|2022-05-17 19:50:00|135.72|133.42|135.71|133.41|135.77|133.47|135.7|133.4|18
1652817010000|2022-05-17 19:50:10|135.7|133.4|135.78|133.48|135.78|133.48|135.7|133.4|7
1652817020000|2022-05-17 19:50:20|135.79|133.49|135.76|133.46|135.8|133.5|135.76|133.46|7
1652817030000|2022-05-17 19:50:30|135.75|133.45|135.7|133.4|135.75|133.45|135.7|133.4|6
1652817040000|2022-05-17 19:50:40|135.69|133.39|135.68|133.38|135.71|133.41|135.68|133.38|6
1652817050000|2022-05-17 19:50:50|135.71|133.41|135.74|133.44|135.74|133.44|135.71|133.41|4
1652817060000|2022-05-17 19:51:00|135.75|133.45|135.83|133.53|135.83|133.53|135.75|133.45|7
1652817070000|2022-05-17 19:51:10|135.84|133.54|135.91|133.61|135.91|133.61|135.84|133.54|8
1652817080000|2022-05-17 19:51:20|135.92|133.62|135.96|133.66|135.97|133.67|135.92|133.62|11
1652817090000|2022-05-17 19:51:30|135.95|133.65|135.92|133.62|135.95|133.65|135.91|133.61|4
1652817100000|2022-05-17 19:51:40|135.93|133.63|135.92|133.62|135.94|133.64|135.92|133.62|7
1652817110000|2022-05-17 19:51:50|135.93|133.63|135.92|133.62|135.93|133.63|135.92|133.62|2
1652817120000|2022-05-17 19:52:00|135.9|133.6|135.9|133.6|135.91|133.61|135.9|133.6|3
1652817130000|2022-05-17 19:52:10|135.89|133.59|135.86|133.56|135.9|133.6|135.85|133.55|7
1652817140000|2022-05-17 19:52:20|135.83|133.53|135.83|133.53|135.83|133.53|135.83|133.53|1
1652817150000|2022-05-17 19:52:30|135.84|133.54|135.92|133.62|135.92|133.62|135.83|133.53|10
1652817170000|2022-05-17 19:52:50|135.91|133.61|135.86|133.56|135.91|133.61|135.83|133.53|11
1652817180000|2022-05-17 19:53:00|135.87|133.57|135.86|133.56|135.88|133.58|135.86|133.56|5
1652817190000|2022-05-17 19:53:10|135.88|133.58|135.87|133.57|135.88|133.58|135.87|133.57|2
1652817200000|2022-05-17 19:53:20|135.86|133.56|135.86|133.56|135.86|133.56|135.85|133.55|3
1652817210000|2022-05-17 19:53:30|135.88|133.58|135.91|133.61|135.91|133.61|135.88|133.58|5
1652817220000|2022-05-17 19:53:40|135.9|133.6|135.89|133.59|135.9|133.6|135.88|133.58|4
1652817230000|2022-05-17 19:53:50|135.88|133.58|135.86|133.56|135.88|133.58|135.82|133.52|9
1652817240000|2022-05-17 19:54:00|135.85|133.55|135.71|133.41|135.85|133.55|135.71|133.41|8
1652817250000|2022-05-17 19:54:10|135.72|133.42|135.81|133.51|135.81|133.51|135.72|133.42|5
1652817260000|2022-05-17 19:54:20|135.82|133.52|135.91|133.61|135.91|133.61|135.82|133.52|5
1652817270000|2022-05-17 19:54:30|135.9|133.6|135.85|133.55|135.9|133.6|135.84|133.54|9
1652817280000|2022-05-17 19:54:40|135.86|133.56|135.9|133.6|135.91|133.61|135.86|133.56|11
1652817290000|2022-05-17 19:54:50|135.91|133.61|135.89|133.59|135.91|133.61|135.88|133.58|7
1652817300000|2022-05-17 19:55:00|135.88|133.58|135.85|133.55|135.88|133.58|135.82|133.52|11
1652817310000|2022-05-17 19:55:10|135.86|133.56|135.86|133.56|135.88|133.58|135.86|133.56|4
1652817320000|2022-05-17 19:55:20|135.89|133.59|135.88|133.58|135.89|133.59|135.88|133.58|2
1652817330000|2022-05-17 19:55:30|135.91|133.61|135.88|133.58|135.91|133.61|135.88|133.58|4
1652817340000|2022-05-17 19:55:40|135.87|133.57|135.87|133.57|135.88|133.58|135.86|133.56|5
1652817350000|2022-05-17 19:55:50|135.86|133.56|135.86|133.56|135.87|133.57|135.86|133.56|3
1652817360000|2022-05-17 19:56:00|135.87|133.57|135.91|133.61|135.92|133.62|135.86|133.56|8
1652817370000|2022-05-17 19:56:10|135.89|133.59|136|133.7|136|133.7|135.89|133.59|8
1652817380000|2022-05-17 19:56:20|136.01|133.71|136.25|133.95|136.26|133.96|136|133.7|18
1652817390000|2022-05-17 19:56:30|136.28|133.98|136.22|133.92|136.28|133.98|136.22|133.92|6
1652817400000|2022-05-17 19:56:40|136.21|133.91|136.12|133.82|136.21|133.91|136.12|133.82|7
1652817410000|2022-05-17 19:56:50|136.11|133.81|136.12|133.82|136.12|133.82|136.11|133.81|2
1652817420000|2022-05-17 19:57:00|136.15|133.85|136.15|133.85|136.15|133.85|136.15|133.85|1
1652817430000|2022-05-17 19:57:10|136.14|133.84|136.12|133.82|136.14|133.84|136.12|133.82|3
1652817440000|2022-05-17 19:57:20|136.11|133.81|136.1|133.8|136.11|133.81|136.1|133.8|2
1652817450000|2022-05-17 19:57:30|136.09|133.79|136.09|133.79|136.09|133.79|136.09|133.79|1
1652817480000|2022-05-17 19:58:00|136.14|133.84|136.12|133.82|136.14|133.84|136.12|133.82|2
1652817490000|2022-05-17 19:58:10|136.11|133.81|136.11|133.81|136.12|133.82|136.1|133.8|4
1652817510000|2022-05-17 19:58:30|136.1|133.8|136.1|133.8|136.1|133.8|136.1|133.8|1
1652817520000|2022-05-17 19:58:40|136.09|133.79|136.09|133.79|136.1|133.8|136.09|133.79|3
1652817530000|2022-05-17 19:58:50|136.08|133.78|136|133.7|136.08|133.78|136|133.7|8
1652817540000|2022-05-17 19:59:00|135.99|133.69|135.98|133.68|136.03|133.73|135.98|133.68|13
1652817550000|2022-05-17 19:59:10|135.96|133.66|135.86|133.56|135.96|133.66|135.85|133.55|10
1652817560000|2022-05-17 19:59:20|135.85|133.55|135.75|133.45|135.85|133.55|135.75|133.45|8
1652817570000|2022-05-17 19:59:30|135.74|133.44|135.74|133.44|135.76|133.46|135.74|133.44|5
1652817580000|2022-05-17 19:59:40|135.75|133.45|135.99|133.69|135.99|133.69|135.75|133.45|19
1652817590000|2022-05-17 19:59:50|135.98|133.68|136.03|133.73|136.03|133.73|135.98|133.68|10
1652817600000|2022-05-17 20:00:00|136.02|133.72|136|133.7|136.03|133.73|136|133.7|5
1652817610000|2022-05-17 20:00:10|135.99|133.69|135.89|133.59|135.99|133.69|135.83|133.53|15
1652817620000|2022-05-17 20:00:20|135.9|133.6|135.86|133.56|135.95|133.65|135.86|133.56|13
1652817630000|2022-05-17 20:00:30|135.85|133.55|135.83|133.53|135.85|133.55|135.81|133.51|8
1652817640000|2022-05-17 20:00:40|135.84|133.54|135.88|133.58|135.91|133.61|135.84|133.54|8
1652817650000|2022-05-17 20:00:50|135.89|133.59|135.91|133.61|135.92|133.62|135.88|133.58|8
1652817660000|2022-05-17 20:01:00|135.9|133.6|135.91|133.61|135.91|133.61|135.9|133.6|2
1652817670000|2022-05-17 20:01:10|135.92|133.62|135.91|133.61|135.92|133.62|135.91|133.61|2
1652817680000|2022-05-17 20:01:20|135.92|133.62|135.92|133.62|135.92|133.62|135.92|133.62|1
1652817690000|2022-05-17 20:01:30|135.91|133.61|135.82|133.52|135.91|133.61|135.82|133.52|6
1652817700000|2022-05-17 20:01:40|135.81|133.51|135.81|133.51|135.81|133.51|135.81|133.51|1
1652817710000|2022-05-17 20:01:50|135.8|133.5|135.84|133.54|135.84|133.54|135.8|133.5|5
1652817720000|2022-05-17 20:02:00|135.85|133.55|135.9|133.6|135.9|133.6|135.85|133.55|7
1652817730000|2022-05-17 20:02:10|135.92|133.62|135.98|133.68|135.99|133.69|135.92|133.62|7
1652817740000|2022-05-17 20:02:20|135.97|133.67|135.94|133.64|135.97|133.67|135.93|133.63|5
1652817750000|2022-05-17 20:02:30|135.97|133.67|136.02|133.72|136.02|133.72|135.97|133.67|10
1652817760000|2022-05-17 20:02:40|136.03|133.73|136.01|133.71|136.03|133.73|136.01|133.71|7
1652817770000|2022-05-17 20:02:50|136|133.7|135.93|133.63|136|133.7|135.93|133.63|3
1652817780000|2022-05-17 20:03:00|135.92|133.62|135.91|133.61|135.92|133.62|135.91|133.61|2
1652817790000|2022-05-17 20:03:10|135.9|133.6|135.95|133.65|135.95|133.65|135.89|133.59|8
1652817800000|2022-05-17 20:03:20|135.94|133.64|135.98|133.68|135.98|133.68|135.94|133.64|4
1652817810000|2022-05-17 20:03:30|135.97|133.67|135.97|133.67|135.97|133.67|135.97|133.67|1
1652817820000|2022-05-17 20:03:40|135.98|133.68|135.99|133.69|135.99|133.69|135.98|133.68|2
1652817840000|2022-05-17 20:04:00|135.98|133.68|135.98|133.68|135.98|133.68|135.98|133.68|1
1652817850000|2022-05-17 20:04:10|135.97|133.67|135.97|133.67|135.98|133.68|135.97|133.67|3
1652817860000|2022-05-17 20:04:20|135.98|133.68|135.98|133.68|135.98|133.68|135.97|133.67|3
1652817870000|2022-05-17 20:04:30|135.97|133.67|135.94|133.64|135.97|133.67|135.94|133.64|3
1652817880000|2022-05-17 20:04:40|135.93|133.63|135.94|133.64|135.94|133.64|135.93|133.63|2
1652817890000|2022-05-17 20:04:50|135.93|133.63|135.9|133.6|135.93|133.63|135.9|133.6|5
1652817900000|2022-05-17 20:05:00|135.91|133.61|135.77|133.47|135.91|133.61|135.76|133.46|11
1652817910000|2022-05-17 20:05:10|135.76|133.46|135.68|133.38|135.76|133.46|135.67|133.37|7
1652817920000|2022-05-17 20:05:20|135.69|133.39|135.71|133.41|135.71|133.41|135.69|133.39|4
1652817930000|2022-05-17 20:05:30|135.74|133.44|135.82|133.52|135.82|133.52|135.74|133.44|5
1652817950000|2022-05-17 20:05:50|135.81|133.51|135.83|133.53|135.83|133.53|135.81|133.51|3
1652817960000|2022-05-17 20:06:00|135.86|133.56|135.83|133.53|135.88|133.58|135.83|133.53|8
1652817970000|2022-05-17 20:06:10|135.82|133.52|135.82|133.52|135.83|133.53|135.79|133.49|7
1652817980000|2022-05-17 20:06:20|135.83|133.53|135.82|133.52|135.83|133.53|135.82|133.52|14
1652817990000|2022-05-17 20:06:30|135.83|133.53|135.79|133.49|135.83|133.53|135.79|133.49|8
1652818000000|2022-05-17 20:06:40|135.81|133.51|135.95|133.65|135.95|133.65|135.81|133.51|10
1652818020000|2022-05-17 20:07:00|135.97|133.67|136|133.7|136.02|133.72|135.97|133.67|6
1652818030000|2022-05-17 20:07:10|135.99|133.69|136.07|133.77|136.08|133.78|135.99|133.69|13
1652818040000|2022-05-17 20:07:20|136.06|133.76|136.06|133.76|136.06|133.76|136.06|133.76|1
1652818050000|2022-05-17 20:07:30|136.11|133.81|136.08|133.78|136.11|133.81|136.06|133.76|3
1652818060000|2022-05-17 20:07:40|136.06|133.76|136.06|133.76|136.06|133.76|136.06|133.76|1
1652818070000|2022-05-17 20:07:50|136.05|133.75|136.07|133.77|136.11|133.81|136.05|133.75|5
1652818080000|2022-05-17 20:08:00|136.09|133.79|136.07|133.77|136.09|133.79|136.06|133.76|6
1652818090000|2022-05-17 20:08:10|136.03|133.73|136.01|133.71|136.03|133.73|136|133.7|5
1652818100000|2022-05-17 20:08:20|136|133.7|135.96|133.66|136|133.7|135.96|133.66|3
1652818110000|2022-05-17 20:08:30|135.99|133.69|135.96|133.66|135.99|133.69|135.95|133.65|4
1652818120000|2022-05-17 20:08:40|135.97|133.67|135.96|133.66|135.97|133.67|135.94|133.64|5
1652818130000|2022-05-17 20:08:50|135.95|133.65|135.88|133.58|135.95|133.65|135.88|133.58|7
1652818140000|2022-05-17 20:09:00|135.87|133.57|135.87|133.57|135.89|133.59|135.86|133.56|5
1652818150000|2022-05-17 20:09:10|135.86|133.56|135.86|133.56|135.86|133.56|135.86|133.56|1
1652818170000|2022-05-17 20:09:30|135.85|133.55|135.81|133.51|135.85|133.55|135.81|133.51|5
1652818180000|2022-05-17 20:09:40|135.83|133.53|135.9|133.6|135.9|133.6|135.83|133.53|4
1652818190000|2022-05-17 20:09:50|135.91|133.61|135.91|133.61|135.92|133.62|135.91|133.61|3
1652818200000|2022-05-17 20:10:00|135.9|133.6|135.87|133.57|135.9|133.6|135.87|133.57|4
1652818220000|2022-05-17 20:10:20|135.83|133.53|135.82|133.52|135.83|133.53|135.82|133.52|2
1652818230000|2022-05-17 20:10:30|135.81|133.51|135.81|133.51|135.81|133.51|135.81|133.51|1
1652818240000|2022-05-17 20:10:40|135.82|133.52|135.81|133.51|135.82|133.52|135.81|133.51|2
1652818250000|2022-05-17 20:10:50|135.82|133.52|135.85|133.55|135.85|133.55|135.82|133.52|3
1652818260000|2022-05-17 20:11:00|135.84|133.54|135.87|133.57|135.87|133.57|135.84|133.54|4
1652818270000|2022-05-17 20:11:10|135.85|133.55|135.87|133.57|135.87|133.57|135.85|133.55|2
1652818280000|2022-05-17 20:11:20|135.88|133.58|135.86|133.56|135.88|133.58|135.86|133.56|2
1652818290000|2022-05-17 20:11:30|135.88|133.58|135.9|133.6|135.9|133.6|135.88|133.58|3
1652818320000|2022-05-17 20:12:00|135.92|133.62|135.92|133.62|135.92|133.62|135.92|133.62|1
1652818330000|2022-05-17 20:12:10|135.95|133.65|135.97|133.67|135.97|133.67|135.95|133.65|3
1652818340000|2022-05-17 20:12:20|135.95|133.65|135.93|133.63|135.96|133.66|135.93|133.63|5
1652818350000|2022-05-17 20:12:30|135.94|133.64|135.94|133.64|135.94|133.64|135.93|133.63|7
1652818360000|2022-05-17 20:12:40|135.93|133.63|135.9|133.6|135.95|133.65|135.9|133.6|8
1652818370000|2022-05-17 20:12:50|135.89|133.59|135.88|133.58|135.89|133.59|135.88|133.58|2
1652818380000|2022-05-17 20:13:00|135.87|133.57|135.89|133.59|135.89|133.59|135.87|133.57|4
1652818390000|2022-05-17 20:13:10|135.9|133.6|135.93|133.63|135.93|133.63|135.9|133.6|5
1652818400000|2022-05-17 20:13:20|135.94|133.64|135.95|133.65|135.95|133.65|135.94|133.64|2
1652818410000|2022-05-17 20:13:30|135.96|133.66|135.98|133.68|135.99|133.69|135.96|133.66|3
1652818420000|2022-05-17 20:13:40|135.97|133.67|135.98|133.68|135.99|133.69|135.97|133.67|5
1652818430000|2022-05-17 20:13:50|135.97|133.67|135.98|133.68|135.98|133.68|135.96|133.66|4
1652818440000|2022-05-17 20:14:00|135.96|133.66|135.89|133.59|135.98|133.68|135.89|133.59|9
1652818460000|2022-05-17 20:14:20|135.87|133.57|135.87|133.57|135.87|133.57|135.87|133.57|1
1652818470000|2022-05-17 20:14:30|135.88|133.58|135.9|133.6|135.9|133.6|135.88|133.58|2
1652818480000|2022-05-17 20:14:40|135.88|133.58|135.9|133.6|135.9|133.6|135.88|133.58|2
1652818490000|2022-05-17 20:14:50|135.92|133.62|135.91|133.61|135.92|133.62|135.91|133.61|2
1652818500000|2022-05-17 20:15:00|135.9|133.6|135.92|133.62|135.93|133.63|135.9|133.6|5
1652818510000|2022-05-17 20:15:10|135.91|133.61|135.92|133.62|135.92|133.62|135.91|133.61|2
1652818520000|2022-05-17 20:15:20|135.91|133.61|135.91|133.61|135.92|133.62|135.91|133.61|3
1652818540000|2022-05-17 20:15:40|135.92|133.62|135.91|133.61|135.92|133.62|135.91|133.61|2
1652818570000|2022-05-17 20:16:10|135.9|133.6|135.9|133.6|135.9|133.6|135.9|133.6|1
1652818580000|2022-05-17 20:16:20|135.91|133.61|135.92|133.62|135.92|133.62|135.9|133.6|4
1652818590000|2022-05-17 20:16:30|135.91|133.61|135.91|133.61|135.91|133.61|135.91|133.61|1
1652818620000|2022-05-17 20:17:00|135.92|133.62|135.92|133.62|135.92|133.62|135.92|133.62|1
1652818640000|2022-05-17 20:17:20|135.95|133.65|135.95|133.65|135.95|133.65|135.95|133.65|1
1652818650000|2022-05-17 20:17:30|136.01|133.71|136.06|133.76|136.06|133.76|136|133.7|6
1652818660000|2022-05-17 20:17:40|136.07|133.77|136.28|133.98|136.28|133.98|136.07|133.77|12
1652818670000|2022-05-17 20:17:50|136.29|133.99|136.29|133.99|136.29|133.99|136.29|133.99|1
1652818680000|2022-05-17 20:18:00|136.31|134.01|136.28|133.98|136.31|134.01|136.26|133.96|5
1652818690000|2022-05-17 20:18:10|136.29|133.99|136.3|134|136.31|134.01|136.29|133.99|4
1652818700000|2022-05-17 20:18:20|136.29|133.99|136.19|133.89|136.29|133.99|136.19|133.89|5
1652818710000|2022-05-17 20:18:30|136.2|133.9|136.12|133.82|136.2|133.9|136.11|133.81|6
1652818720000|2022-05-17 20:18:40|136.1|133.8|136.12|133.82|136.12|133.82|136.1|133.8|2
1652818740000|2022-05-17 20:19:00|136.1|133.8|136.12|133.82|136.13|133.83|136.1|133.8|4
1652818750000|2022-05-17 20:19:10|136.11|133.81|136.14|133.84|136.14|133.84|136.1|133.8|7
1652818760000|2022-05-17 20:19:20|136.15|133.85|136.15|133.85|136.15|133.85|136.15|133.85|1
1652818770000|2022-05-17 20:19:30|136.16|133.86|136.16|133.86|136.16|133.86|136.16|133.86|1
1652818780000|2022-05-17 20:19:40|136.17|133.87|136.24|133.94|136.25|133.95|136.17|133.87|6
1652818790000|2022-05-17 20:19:50|136.26|133.96|136.29|133.99|136.29|133.99|136.26|133.96|3
1652818800000|2022-05-17 20:20:00|136.3|134|136.3|134|136.3|134|136.3|134|1
1652818810000|2022-05-17 20:20:10|136.31|134.01|136.32|134.02|136.32|134.02|136.31|134.01|2
1652818890000|2022-05-17 20:21:30|136.31|134.01|136.26|133.96|136.31|134.01|136.26|133.96|5
1652818900000|2022-05-17 20:21:40|136.27|133.97|136.24|133.94|136.27|133.97|136.24|133.94|4
1652818910000|2022-05-17 20:21:50|136.25|133.95|136.23|133.93|136.25|133.95|136.22|133.92|5
1652818920000|2022-05-17 20:22:00|136.24|133.94|136.25|133.95|136.26|133.96|136.24|133.94|5
1652818930000|2022-05-17 20:22:10|136.28|133.98|136.34|134.04|136.35|134.05|136.26|133.96|9
1652818940000|2022-05-17 20:22:20|136.35|134.05|136.37|134.07|136.38|134.08|136.35|134.05|8
1652818950000|2022-05-17 20:22:30|136.38|134.08|136.4|134.1|136.41|134.11|136.37|134.07|14
1652818960000|2022-05-17 20:22:40|136.39|134.09|136.35|134.05|136.39|134.09|136.34|134.04|7
1652818970000|2022-05-17 20:22:50|136.36|134.06|136.34|134.04|136.36|134.06|136.34|134.04|7
1652818980000|2022-05-17 20:23:00|136.35|134.05|136.33|134.03|136.35|134.05|136.33|134.03|3
1652818990000|2022-05-17 20:23:10|136.34|134.04|136.34|134.04|136.34|134.04|136.33|134.03|3
1652819000000|2022-05-17 20:23:20|136.36|134.06|136.42|134.12|136.42|134.12|136.36|134.06|6
1652819010000|2022-05-17 20:23:30|136.43|134.13|136.52|134.22|136.52|134.22|136.4|134.1|11
1652819020000|2022-05-17 20:23:40|136.55|134.25|136.59|134.29|136.62|134.32|136.55|134.25|9
1652819030000|2022-05-17 20:23:50|136.57|134.27|136.61|134.31|136.61|134.31|136.56|134.26|10
1652819040000|2022-05-17 20:24:00|136.59|134.29|136.6|134.3|136.62|134.32|136.59|134.29|7
1652819050000|2022-05-17 20:24:10|136.61|134.31|136.61|134.31|136.61|134.31|136.61|134.31|1
1652819060000|2022-05-17 20:24:20|136.6|134.3|136.6|134.3|136.6|134.3|136.59|134.29|3
1652819070000|2022-05-17 20:24:30|136.61|134.31|136.61|134.31|136.61|134.31|136.6|134.3|3
1652819080000|2022-05-17 20:24:40|136.6|134.3|136.66|134.36|136.66|134.36|136.6|134.3|7
1652819090000|2022-05-17 20:24:50|136.65|134.35|136.71|134.41|136.72|134.42|136.65|134.35|4
1652819100000|2022-05-17 20:25:00|136.7|134.4|136.69|134.39|136.7|134.4|136.67|134.37|5
1652819110000|2022-05-17 20:25:10|136.68|134.38|136.62|134.32|136.69|134.39|136.59|134.29|9
1652819120000|2022-05-17 20:25:20|136.61|134.31|136.62|134.32|136.62|134.32|136.61|134.31|4
1652819130000|2022-05-17 20:25:30|136.63|134.33|136.62|134.32|136.64|134.34|136.62|134.32|3
1652819140000|2022-05-17 20:25:40|136.61|134.31|136.64|134.34|136.64|134.34|136.61|134.31|3
1652819150000|2022-05-17 20:25:50|136.63|134.33|136.65|134.35|136.66|134.36|136.63|134.33|7
1652819160000|2022-05-17 20:26:00|136.66|134.36|136.71|134.41|136.71|134.41|136.65|134.35|10
1652819170000|2022-05-17 20:26:10|136.69|134.39|136.69|134.39|136.71|134.41|136.69|134.39|3
1652819180000|2022-05-17 20:26:20|136.7|134.4|136.7|134.4|136.7|134.4|136.68|134.38|3
1652819190000|2022-05-17 20:26:30|136.68|134.38|136.7|134.4|136.7|134.4|136.68|134.38|2
1652819200000|2022-05-17 20:26:40|136.69|134.39|136.63|134.33|136.69|134.39|136.59|134.29|10
1652819210000|2022-05-17 20:26:50|136.64|134.34|136.73|134.43|136.73|134.43|136.63|134.33|9
1652819220000|2022-05-17 20:27:00|136.72|134.42|136.69|134.39|136.72|134.42|136.69|134.39|6
1652819230000|2022-05-17 20:27:10|136.7|134.4|136.72|134.42|136.72|134.42|136.7|134.4|3
1652819240000|2022-05-17 20:27:20|136.71|134.41|136.69|134.39|136.72|134.42|136.69|134.39|11
1652819250000|2022-05-17 20:27:30|136.71|134.41|136.68|134.38|136.71|134.41|136.68|134.38|4
1652819260000|2022-05-17 20:27:40|136.69|134.39|136.68|134.38|136.69|134.39|136.67|134.37|4
1652819270000|2022-05-17 20:27:50|136.69|134.39|136.75|134.45|136.75|134.45|136.68|134.38|5
1652819280000|2022-05-17 20:28:00|136.77|134.47|136.7|134.4|136.77|134.47|136.69|134.39|9
1652819290000|2022-05-17 20:28:10|136.69|134.39|136.59|134.29|136.69|134.39|136.59|134.29|9
1652819300000|2022-05-17 20:28:20|136.57|134.27|136.57|134.27|136.57|134.27|136.57|134.27|1
1652819310000|2022-05-17 20:28:30|136.59|134.29|136.59|134.29|136.59|134.29|136.57|134.27|5
1652819320000|2022-05-17 20:28:40|136.6|134.3|136.6|134.3|136.6|134.3|136.6|134.3|1
1652819330000|2022-05-17 20:28:50|136.59|134.29|136.59|134.29|136.59|134.29|136.59|134.29|1
1652819340000|2022-05-17 20:29:00|136.6|134.3|136.59|134.29|136.61|134.31|136.58|134.28|6
1652819350000|2022-05-17 20:29:10|136.58|134.28|136.58|134.28|136.58|134.28|136.58|134.28|1
1652819360000|2022-05-17 20:29:20|136.59|134.29|136.54|134.24|136.59|134.29|136.54|134.24|4
1652819380000|2022-05-17 20:29:40|136.53|134.23|136.51|134.21|136.53|134.23|136.51|134.21|3
1652819390000|2022-05-17 20:29:50|136.5|134.2|136.49|134.19|136.5|134.2|136.49|134.19|2
1652819400000|2022-05-17 20:30:00|136.5|134.2|136.49|134.19|136.51|134.21|136.49|134.19|5
1652819410000|2022-05-17 20:30:10|136.48|134.18|136.49|134.19|136.49|134.19|136.48|134.18|2
1652819420000|2022-05-17 20:30:20|136.5|134.2|136.5|134.2|136.5|134.2|136.49|134.19|3
1652819430000|2022-05-17 20:30:30|136.49|134.19|136.49|134.19|136.49|134.19|136.49|134.19|1
1652819460000|2022-05-17 20:31:00|136.48|134.18|136.4|134.1|136.48|134.18|136.4|134.1|7
1652819470000|2022-05-17 20:31:10|136.37|134.07|136.37|134.07|136.38|134.08|136.37|134.07|3
1652819480000|2022-05-17 20:31:20|136.36|134.06|136.28|133.98|136.36|134.06|136.27|133.97|12
1652819490000|2022-05-17 20:31:30|136.27|133.97|136.28|133.98|136.28|133.98|136.24|133.94|5
1652819500000|2022-05-17 20:31:40|136.23|133.93|136.21|133.91|136.23|133.93|136.19|133.89|5
1652819510000|2022-05-17 20:31:50|136.2|133.9|136.15|133.85|136.2|133.9|136.15|133.85|4
1652819520000|2022-05-17 20:32:00|136.14|133.84|136.32|134.02|136.34|134.04|136.09|133.79|18
1652819530000|2022-05-17 20:32:10|136.33|134.03|136.33|134.03|136.33|134.03|136.33|134.03|1
1652819540000|2022-05-17 20:32:20|136.34|134.04|136.31|134.01|136.34|134.04|136.31|134.01|8
1652819550000|2022-05-17 20:32:30|136.32|134.02|136.33|134.03|136.33|134.03|136.32|134.02|2
1652819560000|2022-05-17 20:32:40|136.34|134.04|136.41|134.11|136.42|134.12|136.33|134.03|8
1652819570000|2022-05-17 20:32:50|136.4|134.1|136.43|134.13|136.43|134.13|136.38|134.08|6
1652819580000|2022-05-17 20:33:00|136.46|134.16|136.47|134.17|136.47|134.17|136.44|134.14|6
1652819600000|2022-05-17 20:33:20|136.46|134.16|136.45|134.15|136.46|134.16|136.43|134.13|6
1652819610000|2022-05-17 20:33:30|136.44|134.14|136.4|134.1|136.44|134.14|136.4|134.1|8
1652819620000|2022-05-17 20:33:40|136.41|134.11|136.41|134.11|136.41|134.11|136.41|134.11|1
1652819630000|2022-05-17 20:33:50|136.4|134.1|136.41|134.11|136.41|134.11|136.4|134.1|4
1652819660000|2022-05-17 20:34:20|136.4|134.1|136.44|134.14|136.45|134.15|136.4|134.1|7
1652819670000|2022-05-17 20:34:30|136.45|134.15|136.56|134.26|136.56|134.26|136.45|134.15|12
1652819680000|2022-05-17 20:34:40|136.53|134.23|136.56|134.26|136.61|134.31|136.53|134.23|11
1652819690000|2022-05-17 20:34:50|136.55|134.25|136.42|134.12|136.55|134.25|136.42|134.12|14
1652819700000|2022-05-17 20:35:00|136.4|134.1|136.45|134.15|136.45|134.15|136.4|134.1|8
1652819710000|2022-05-17 20:35:10|136.46|134.16|136.5|134.2|136.5|134.2|136.46|134.16|3
1652819720000|2022-05-17 20:35:20|136.51|134.21|136.52|134.22|136.52|134.22|136.51|134.21|2
1652819730000|2022-05-17 20:35:30|136.53|134.23|136.51|134.21|136.53|134.23|136.51|134.21|3
1652819750000|2022-05-17 20:35:50|136.52|134.22|136.55|134.25|136.55|134.25|136.52|134.22|3
1652819760000|2022-05-17 20:36:00|136.56|134.26|136.56|134.26|136.58|134.28|136.56|134.26|6
1652819770000|2022-05-17 20:36:10|136.58|134.28|136.58|134.28|136.58|134.28|136.58|134.28|1
1652819780000|2022-05-17 20:36:20|136.59|134.29|136.59|134.29|136.59|134.29|136.59|134.29|1
1652819790000|2022-05-17 20:36:30|136.6|134.3|136.6|134.3|136.6|134.3|136.6|134.3|1
1652819810000|2022-05-17 20:36:50|136.59|134.29|136.6|134.3|136.6|134.3|136.59|134.29|4
1652819820000|2022-05-17 20:37:00|136.59|134.29|136.6|134.3|136.6|134.3|136.59|134.29|2
1652819830000|2022-05-17 20:37:10|136.59|134.29|136.59|134.29|136.59|134.29|136.59|134.29|1
1652819850000|2022-05-17 20:37:30|136.58|134.28|136.51|134.21|136.58|134.28|136.49|134.19|9
1652819860000|2022-05-17 20:37:40|136.5|134.2|136.53|134.23|136.53|134.23|136.5|134.2|3
1652819880000|2022-05-17 20:38:00|136.52|134.22|136.53|134.23|136.53|134.23|136.52|134.22|2
1652819900000|2022-05-17 20:38:20|136.52|134.22|136.53|134.23|136.53|134.23|136.52|134.22|2
1652819910000|2022-05-17 20:38:30|136.54|134.24|136.53|134.23|136.54|134.24|136.53|134.23|4
1652819930000|2022-05-17 20:38:50|136.52|134.22|136.55|134.25|136.55|134.25|136.52|134.22|3
1652819940000|2022-05-17 20:39:00|136.56|134.26|136.56|134.26|136.56|134.26|136.56|134.26|1
1652819950000|2022-05-17 20:39:10|136.57|134.27|136.59|134.29|136.59|134.29|136.57|134.27|2
1652819960000|2022-05-17 20:39:20|136.61|134.31|136.58|134.28|136.61|134.31|136.58|134.28|6
1652819970000|2022-05-17 20:39:30|136.59|134.29|136.59|134.29|136.59|134.29|136.58|134.28|3
1652819980000|2022-05-17 20:39:40|136.58|134.28|136.58|134.28|136.58|134.28|136.58|134.28|1
1652819990000|2022-05-17 20:39:50|136.59|134.29|136.6|134.3|136.6|134.3|136.59|134.29|2
1652820000000|2022-05-17 20:40:00|136.59|134.29|136.59|134.29|136.59|134.29|136.59|134.29|1
1652820030000|2022-05-17 20:40:30|136.58|134.28|136.59|134.29|136.59|134.29|136.57|134.27|3
1652820050000|2022-05-17 20:40:50|136.6|134.3|136.61|134.31|136.61|134.31|136.6|134.3|2
1652820080000|2022-05-17 20:41:20|136.6|134.3|136.6|134.3|136.6|134.3|136.6|134.3|1
1652820100000|2022-05-17 20:41:40|136.59|134.29|136.6|134.3|136.61|134.31|136.59|134.29|4
1652820110000|2022-05-17 20:41:50|136.59|134.29|136.59|134.29|136.59|134.29|136.59|134.29|1
1652820140000|2022-05-17 20:42:20|136.6|134.3|136.61|134.31|136.61|134.31|136.6|134.3|2
1652820160000|2022-05-17 20:42:40|136.62|134.32|136.63|134.33|136.63|134.33|136.62|134.32|2
1652820180000|2022-05-17 20:43:00|136.62|134.32|136.63|134.33|136.63|134.33|136.62|134.32|2
1652820190000|2022-05-17 20:43:10|136.61|134.31|136.63|134.33|136.66|134.36|136.61|134.31|4
1652820210000|2022-05-17 20:43:30|136.61|134.31|136.75|134.45|136.76|134.46|136.61|134.31|14
1652820220000|2022-05-17 20:43:40|136.74|134.44|136.79|134.49|136.8|134.5|136.74|134.44|11
1652820230000|2022-05-17 20:43:50|136.8|134.5|136.68|134.38|136.8|134.5|136.67|134.37|8
1652820240000|2022-05-17 20:44:00|136.71|134.41|136.66|134.36|136.71|134.41|136.63|134.33|11
1652820250000|2022-05-17 20:44:10|136.65|134.35|136.66|134.36|136.67|134.37|136.65|134.35|6
1652820260000|2022-05-17 20:44:20|136.67|134.37|136.69|134.39|136.69|134.39|136.66|134.36|6
1652820270000|2022-05-17 20:44:30|136.71|134.41|136.69|134.39|136.71|134.41|136.69|134.39|3
1652820280000|2022-05-17 20:44:40|136.68|134.38|136.69|134.39|136.69|134.39|136.68|134.38|2
1652820290000|2022-05-17 20:44:50|136.7|134.4|136.7|134.4|136.7|134.4|136.7|134.4|1
1652820310000|2022-05-17 20:45:10|136.69|134.39|136.69|134.39|136.69|134.39|136.68|134.38|3
1652820320000|2022-05-17 20:45:20|136.7|134.4|136.75|134.45|136.76|134.46|136.7|134.4|4
1652820330000|2022-05-17 20:45:30|136.74|134.44|136.74|134.44|136.75|134.45|136.74|134.44|5
1652820340000|2022-05-17 20:45:40|136.73|134.43|136.72|134.42|136.74|134.44|136.7|134.4|10
1652820350000|2022-05-17 20:45:50|136.74|134.44|136.74|134.44|136.74|134.44|136.74|134.44|1
1652820360000|2022-05-17 20:46:00|136.75|134.45|136.74|134.44|136.75|134.45|136.74|134.44|2
1652820370000|2022-05-17 20:46:10|136.76|134.46|136.83|134.53|136.83|134.53|136.75|134.45|8
1652820380000|2022-05-17 20:46:20|136.84|134.54|136.83|134.53|136.84|134.54|136.83|134.53|2
1652820390000|2022-05-17 20:46:30|136.85|134.55|136.84|134.54|136.85|134.55|136.83|134.53|3
1652820410000|2022-05-17 20:46:50|136.9|134.6|136.87|134.57|136.9|134.6|136.87|134.57|4
1652820420000|2022-05-17 20:47:00|136.86|134.56|136.81|134.51|136.86|134.56|136.81|134.51|6
1652820430000|2022-05-17 20:47:10|136.84|134.54|136.84|134.54|136.84|134.54|136.83|134.53|3
1652820440000|2022-05-17 20:47:20|136.83|134.53|136.84|134.54|136.84|134.54|136.83|134.53|2
1652820450000|2022-05-17 20:47:30|136.83|134.53|136.83|134.53|136.83|134.53|136.82|134.52|3
1652820460000|2022-05-17 20:47:40|136.84|134.54|136.84|134.54|136.85|134.55|136.83|134.53|5
1652820480000|2022-05-17 20:48:00|136.83|134.53|136.82|134.52|136.83|134.53|136.82|134.52|2
1652820520000|2022-05-17 20:48:40|136.84|134.54|136.84|134.54|136.84|134.54|136.84|134.54|1
1652820530000|2022-05-17 20:48:50|136.85|134.55|136.85|134.55|136.85|134.55|136.85|134.55|1
1652820540000|2022-05-17 20:49:00|136.84|134.54|136.81|134.51|136.84|134.54|136.81|134.51|3
1652820550000|2022-05-17 20:49:10|136.79|134.49|136.79|134.49|136.79|134.49|136.79|134.49|1
1652820560000|2022-05-17 20:49:20|136.8|134.5|136.83|134.53|136.83|134.53|136.8|134.5|2
1652820570000|2022-05-17 20:49:30|136.82|134.52|136.82|134.52|136.83|134.53|136.82|134.52|5
1652820590000|2022-05-17 20:49:50|136.81|134.51|136.8|134.5|136.82|134.52|136.78|134.48|7
1652820600000|2022-05-17 20:50:00|136.79|134.49|136.71|134.41|136.79|134.49|136.71|134.41|5
1652820610000|2022-05-17 20:50:10|136.7|134.4|136.69|134.39|136.7|134.4|136.69|134.39|2
1652820630000|2022-05-17 20:50:30|136.68|134.38|136.69|134.39|136.69|134.39|136.68|134.38|2
1652820640000|2022-05-17 20:50:40|136.68|134.38|136.68|134.38|136.68|134.38|136.67|134.37|3
1652820650000|2022-05-17 20:50:50|136.69|134.39|136.69|134.39|136.69|134.39|136.69|134.39|1
1652820660000|2022-05-17 20:51:00|136.68|134.38|136.55|134.25|136.7|134.4|136.55|134.25|16
1652820670000|2022-05-17 20:51:10|136.54|134.24|136.5|134.2|136.54|134.24|136.5|134.2|7
1652820680000|2022-05-17 20:51:20|136.48|134.18|136.53|134.23|136.53|134.23|136.48|134.18|5
1652820690000|2022-05-17 20:51:30|136.54|134.24|136.51|134.21|136.55|134.25|136.51|134.21|5
1652820700000|2022-05-17 20:51:40|136.5|134.2|136.5|134.2|136.5|134.2|136.5|134.2|1
1652820710000|2022-05-17 20:51:50|136.51|134.21|136.51|134.21|136.51|134.21|136.51|134.21|1
1652820730000|2022-05-17 20:52:10|136.5|134.2|136.46|134.16|136.5|134.2|136.46|134.16|4
1652820740000|2022-05-17 20:52:20|136.45|134.15|136.39|134.09|136.45|134.15|136.38|134.08|8
1652820750000|2022-05-17 20:52:30|136.43|134.13|136.43|134.13|136.43|134.13|136.41|134.11|4
1652820760000|2022-05-17 20:52:40|136.41|134.11|136.39|134.09|136.42|134.12|136.38|134.08|6
1652820770000|2022-05-17 20:52:50|136.41|134.11|136.45|134.15|136.45|134.15|136.41|134.11|10
1652820780000|2022-05-17 20:53:00|136.46|134.16|136.48|134.18|136.5|134.2|136.46|134.16|6
1652820790000|2022-05-17 20:53:10|136.47|134.17|136.46|134.16|136.47|134.17|136.46|134.16|2
1652820810000|2022-05-17 20:53:30|136.45|134.15|136.44|134.14|136.46|134.16|136.43|134.13|7
1652820820000|2022-05-17 20:53:40|136.43|134.13|136.38|134.08|136.43|134.13|136.38|134.08|10
1652820840000|2022-05-17 20:54:00|136.36|134.06|136.45|134.15|136.45|134.15|136.36|134.06|9
1652820850000|2022-05-17 20:54:10|136.44|134.14|136.39|134.09|136.44|134.14|136.39|134.09|4
1652820860000|2022-05-17 20:54:20|136.38|134.08|136.39|134.09|136.39|134.09|136.37|134.07|5
1652820880000|2022-05-17 20:54:40|136.37|134.07|136.4|134.1|136.4|134.1|136.37|134.07|3
1652820890000|2022-05-17 20:54:50|136.38|134.08|136.45|134.15|136.46|134.16|136.38|134.08|7
1652820900000|2022-05-17 20:55:00|136.44|134.14|136.41|134.11|136.46|134.16|136.4|134.1|8
1652820910000|2022-05-17 20:55:10|136.4|134.1|136.37|134.07|136.4|134.1|136.37|134.07|3
1652820920000|2022-05-17 20:55:20|136.39|134.09|136.39|134.09|136.39|134.09|136.38|134.08|3
1652820930000|2022-05-17 20:55:30|136.38|134.08|136.39|134.09|136.39|134.09|136.37|134.07|4
1652820940000|2022-05-17 20:55:40|136.4|134.1|136.4|134.1|136.4|134.1|136.4|134.1|1
1652820950000|2022-05-17 20:55:50|136.38|134.08|136.4|134.1|136.4|134.1|136.38|134.08|3
1652820960000|2022-05-17 20:56:00|136.39|134.09|136.38|134.08|136.4|134.1|136.38|134.08|4
1652820970000|2022-05-17 20:56:10|136.39|134.09|136.47|134.17|136.47|134.17|136.39|134.09|5
1652820980000|2022-05-17 20:56:20|136.46|134.16|136.4|134.1|136.46|134.16|136.4|134.1|6
1652820990000|2022-05-17 20:56:30|136.42|134.12|136.41|134.11|136.42|134.12|136.41|134.11|2
1652821000000|2022-05-17 20:56:40|136.4|134.1|136.4|134.1|136.4|134.1|136.4|134.1|1
1652821010000|2022-05-17 20:56:50|136.41|134.11|136.41|134.11|136.41|134.11|136.41|134.11|1
1652821020000|2022-05-17 20:57:00|136.4|134.1|136.41|134.11|136.41|134.11|136.4|134.1|2
1652821030000|2022-05-17 20:57:10|136.4|134.1|136.42|134.12|136.42|134.12|136.4|134.1|3
1652821040000|2022-05-17 20:57:20|136.45|134.15|136.46|134.16|136.48|134.18|136.45|134.15|5
1652821050000|2022-05-17 20:57:30|136.47|134.17|136.53|134.23|136.56|134.26|136.47|134.17|4
1652821060000|2022-05-17 20:57:40|136.51|134.21|136.52|134.22|136.52|134.22|136.5|134.2|3
1652821070000|2022-05-17 20:57:50|136.5|134.2|136.52|134.22|136.52|134.22|136.5|134.2|2
1652821080000|2022-05-17 20:58:00|136.51|134.21|136.5|134.2|136.51|134.21|136.49|134.19|4
1652821090000|2022-05-17 20:58:10|136.47|134.17|136.41|134.11|136.5|134.2|136.41|134.11|11
1652821100000|2022-05-17 20:58:20|136.4|134.1|136.33|134.03|136.4|134.1|136.33|134.03|5
1652821110000|2022-05-17 20:58:30|136.32|134.02|136.31|134.01|136.32|134.02|136.31|134.01|2
1652821120000|2022-05-17 20:58:40|136.3|134|136.3|134|136.3|134|136.3|134|1
1652821130000|2022-05-17 20:58:50|136.28|133.98|136.23|133.93|136.28|133.98|136.22|133.92|7
1652821140000|2022-05-17 20:59:00|136.22|133.92|136.21|133.91|136.22|133.92|136.21|133.91|2
1652821160000|2022-05-17 20:59:20|136.23|133.93|136.22|133.92|136.26|133.96|136.19|133.89|9
1652821170000|2022-05-17 20:59:30|136.21|133.91|136.19|133.89|136.21|133.91|136.19|133.89|2
1652821180000|2022-05-17 20:59:40|136.18|133.88|136.09|133.79|136.18|133.88|136.09|133.79|5
1652821190000|2022-05-17 20:59:50|136.08|133.78|135.98|133.68|136.08|133.78|135.98|133.68|6
1652821200000|2022-05-17 21:00:00|135.97|133.67|135.94|133.64|135.97|133.67|135.94|133.64|4
1652821210000|2022-05-17 21:00:10|135.95|133.65|135.89|133.59|135.95|133.65|135.89|133.59|5
1652821220000|2022-05-17 21:00:20|135.88|133.58|135.87|133.57|135.88|133.58|135.87|133.57|4
1652821230000|2022-05-17 21:00:30|135.92|133.62|135.95|133.65|135.95|133.65|135.92|133.62|3
1652821240000|2022-05-17 21:00:40|135.93|133.63|135.96|133.66|135.96|133.66|135.93|133.63|4
1652821260000|2022-05-17 21:01:00|135.97|133.67|136.02|133.72|136.02|133.72|135.97|133.67|3
1652821270000|2022-05-17 21:01:10|136.05|133.75|136.04|133.74|136.05|133.75|136.04|133.74|2
1652821280000|2022-05-17 21:01:20|136.03|133.73|135.97|133.67|136.03|133.73|135.97|133.67|6
1652821290000|2022-05-17 21:01:30|135.96|133.66|135.95|133.65|135.96|133.66|135.95|133.65|4
1652821300000|2022-05-17 21:01:40|135.96|133.66|136|133.7|136|133.7|135.96|133.66|2
1652821310000|2022-05-17 21:01:50|135.99|133.69|135.97|133.67|135.99|133.69|135.97|133.67|3
1652821320000|2022-05-17 21:02:00|135.96|133.66|135.94|133.64|135.96|133.66|135.94|133.64|2
1652821330000|2022-05-17 21:02:10|135.95|133.65|135.95|133.65|135.99|133.69|135.95|133.65|3
1652821340000|2022-05-17 21:02:20|136.01|133.71|136.02|133.72|136.03|133.73|136.01|133.71|3
1652821360000|2022-05-17 21:02:40|136.03|133.73|136.08|133.78|136.08|133.78|136.03|133.73|5
1652821370000|2022-05-17 21:02:50|136.09|133.79|136.11|133.81|136.11|133.81|136.09|133.79|3
1652821380000|2022-05-17 21:03:00|136.1|133.8|136.11|133.81|136.11|133.81|136.1|133.8|2
1652821390000|2022-05-17 21:03:10|136.12|133.82|136.24|133.94|136.24|133.94|136.12|133.82|7
1652821400000|2022-05-17 21:03:20|136.25|133.95|136.27|133.97|136.29|133.99|136.25|133.95|8
1652821410000|2022-05-17 21:03:30|136.28|133.98|136.3|134|136.3|134|136.28|133.98|3
1652821420000|2022-05-17 21:03:40|136.28|133.98|136.29|133.99|136.29|133.99|136.28|133.98|4
1652821430000|2022-05-17 21:03:50|136.3|134|136.3|134|136.3|134|136.3|134|1
1652821440000|2022-05-17 21:04:00|136.33|134.03|136.33|134.03|136.33|134.03|136.33|134.03|1
1652821450000|2022-05-17 21:04:10|136.3|134|136.3|134|136.31|134.01|136.25|133.95|10
1652821460000|2022-05-17 21:04:20|136.31|134.01|136.32|134.02|136.32|134.02|136.31|134.01|2
1652821480000|2022-05-17 21:04:40|136.33|134.03|136.32|134.02|136.33|134.03|136.32|134.02|4
1652821500000|2022-05-17 21:05:00|136.31|134.01|136.29|133.99|136.31|134.01|136.29|133.99|3
1652821510000|2022-05-17 21:05:10|136.25|133.95|136.22|133.92|136.25|133.95|136.21|133.91|7
1652821520000|2022-05-17 21:05:20|136.2|133.9|136.27|133.97|136.27|133.97|136.2|133.9|5
1652821530000|2022-05-17 21:05:30|136.31|134.01|136.3|134|136.31|134.01|136.3|134|2
1652821540000|2022-05-17 21:05:40|136.31|134.01|136.3|134|136.31|134.01|136.3|134|2
1652821570000|2022-05-17 21:06:10|136.29|133.99|136.29|133.99|136.29|133.99|136.29|133.99|1
1652821580000|2022-05-17 21:06:20|136.28|133.98|136.28|133.98|136.28|133.98|136.28|133.98|1
1652821590000|2022-05-17 21:06:30|136.27|133.97|136.27|133.97|136.27|133.97|136.27|133.97|1
1652821600000|2022-05-17 21:06:40|136.29|133.99|136.27|133.97|136.29|133.99|136.27|133.97|3
1652821610000|2022-05-17 21:06:50|136.24|133.94|136.24|133.94|136.24|133.94|136.24|133.94|1
1652821620000|2022-05-17 21:07:00|136.22|133.92|136.19|133.89|136.23|133.93|136.19|133.89|6
1652821630000|2022-05-17 21:07:10|136.21|133.91|136.25|133.95|136.25|133.95|136.2|133.9|5
1652821650000|2022-05-17 21:07:30|136.26|133.96|136.25|133.95|136.26|133.96|136.25|133.95|2
1652821670000|2022-05-17 21:07:50|136.26|133.96|136.26|133.96|136.26|133.96|136.26|133.96|1
1652821680000|2022-05-17 21:08:00|136.27|133.97|136.27|133.97|136.27|133.97|136.27|133.97|1
1652821700000|2022-05-17 21:08:20|136.26|133.96|136.26|133.96|136.26|133.96|136.26|133.96|1
1652821710000|2022-05-17 21:08:30|136.29|133.99|136.37|134.07|136.37|134.07|136.29|133.99|4
1652821720000|2022-05-17 21:08:40|136.36|134.06|136.36|134.06|136.36|134.06|136.36|134.06|1
1652821750000|2022-05-17 21:09:10|136.37|134.07|136.37|134.07|136.37|134.07|136.37|134.07|1
1652821770000|2022-05-17 21:09:30|136.39|134.09|136.42|134.12|136.42|134.12|136.39|134.09|4
1652821780000|2022-05-17 21:09:40|136.41|134.11|136.41|134.11|136.41|134.11|136.41|134.11|1
1652821790000|2022-05-17 21:09:50|136.42|134.12|136.43|134.13|136.43|134.13|136.42|134.12|2
1652821800000|2022-05-17 21:10:00|136.44|134.14|136.44|134.14|136.44|134.14|136.43|134.13|3
1652821820000|2022-05-17 21:10:20|136.43|134.13|136.43|134.13|136.43|134.13|136.43|134.13|1
1652821840000|2022-05-17 21:10:40|136.44|134.14|136.44|134.14|136.44|134.14|136.44|134.14|1
1652821850000|2022-05-17 21:10:50|136.43|134.13|136.43|134.13|136.43|134.13|136.43|134.13|1
1652821860000|2022-05-17 21:11:00|136.44|134.14|136.44|134.14|136.44|134.14|136.44|134.14|1
1652821890000|2022-05-17 21:11:30|136.45|134.15|136.44|134.14|136.45|134.15|136.44|134.14|2
1652821900000|2022-05-17 21:11:40|136.45|134.15|136.44|134.14|136.45|134.15|136.44|134.14|4
1652821910000|2022-05-17 21:11:50|136.45|134.15|136.43|134.13|136.45|134.15|136.43|134.13|3
1652821950000|2022-05-17 21:12:30|136.44|134.14|136.44|134.14|136.44|134.14|136.44|134.14|1
1652821970000|2022-05-17 21:12:50|136.48|134.18|136.49|134.19|136.53|134.23|136.48|134.18|5
1652821980000|2022-05-17 21:13:00|136.51|134.21|136.51|134.21|136.51|134.21|136.51|134.21|1
1652821990000|2022-05-17 21:13:10|136.52|134.22|136.52|134.22|136.52|134.22|136.52|134.22|1
1652822000000|2022-05-17 21:13:20|136.53|134.23|136.61|134.31|136.61|134.31|136.53|134.23|7
1652822010000|2022-05-17 21:13:30|136.6|134.3|136.6|134.3|136.6|134.3|136.6|134.3|1
1652822020000|2022-05-17 21:13:40|136.62|134.32|136.65|134.35|136.65|134.35|136.62|134.32|3
1652822030000|2022-05-17 21:13:50|136.66|134.36|136.66|134.36|136.66|134.36|136.66|134.36|1
1652822040000|2022-05-17 21:14:00|136.67|134.37|136.65|134.35|136.67|134.37|136.65|134.35|3
1652822050000|2022-05-17 21:14:10|136.64|134.34|136.64|134.34|136.64|134.34|136.64|134.34|1
1652822060000|2022-05-17 21:14:20|136.63|134.33|136.63|134.33|136.63|134.33|136.63|134.33|1
1652822070000|2022-05-17 21:14:30|136.65|134.35|136.64|134.34|136.65|134.35|136.64|134.34|2
1652822080000|2022-05-17 21:14:40|136.62|134.32|136.63|134.33|136.64|134.34|136.62|134.32|3
1652822090000|2022-05-17 21:14:50|136.64|134.34|136.64|134.34|136.64|134.34|136.64|134.34|1
1652822100000|2022-05-17 21:15:00|136.63|134.33|136.64|134.34|136.64|134.34|136.63|134.33|2
1652822110000|2022-05-17 21:15:10|136.63|134.33|136.63|134.33|136.64|134.34|136.63|134.33|3
1652822140000|2022-05-17 21:15:40|136.62|134.32|136.62|134.32|136.62|134.32|136.62|134.32|1
1652822150000|2022-05-17 21:15:50|136.63|134.33|136.67|134.37|136.68|134.38|136.63|134.33|6
1652822160000|2022-05-17 21:16:00|136.66|134.36|136.69|134.39|136.72|134.42|136.66|134.36|5
1652822180000|2022-05-17 21:16:20|136.7|134.4|136.7|134.4|136.7|134.4|136.7|134.4|1
1652822190000|2022-05-17 21:16:30|136.72|134.42|136.71|134.41|136.72|134.42|136.71|134.41|2
1652822200000|2022-05-17 21:16:40|136.73|134.43|136.68|134.38|136.73|134.43|136.68|134.38|3
1652822210000|2022-05-17 21:16:50|136.69|134.39|136.7|134.4|136.7|134.4|136.69|134.39|2
1652822220000|2022-05-17 21:17:00|136.69|134.39|136.64|134.34|136.69|134.39|136.64|134.34|7
1652822230000|2022-05-17 21:17:10|136.63|134.33|136.63|134.33|136.63|134.33|136.63|134.33|1
1652822250000|2022-05-17 21:17:30|136.64|134.34|136.64|134.34|136.64|134.34|136.64|134.34|1
1652822260000|2022-05-17 21:17:40|136.63|134.33|136.54|134.24|136.63|134.33|136.54|134.24|6
1652822270000|2022-05-17 21:17:50|136.53|134.23|136.51|134.21|136.53|134.23|136.51|134.21|5
1652822280000|2022-05-17 21:18:00|136.49|134.19|136.48|134.18|136.49|134.19|136.47|134.17|3
1652822290000|2022-05-17 21:18:10|136.49|134.19|136.52|134.22|136.52|134.22|136.49|134.19|4
1652822320000|2022-05-17 21:18:40|136.51|134.21|136.54|134.24|136.54|134.24|136.51|134.21|2
1652822330000|2022-05-17 21:18:50|136.53|134.23|136.53|134.23|136.53|134.23|136.53|134.23|1
1652822340000|2022-05-17 21:19:00|136.52|134.22|136.52|134.22|136.53|134.23|136.52|134.22|3
1652822350000|2022-05-17 21:19:10|136.53|134.23|136.52|134.22|136.53|134.23|136.52|134.22|2
1652822400000|2022-05-17 21:20:00|136.53|134.23|136.72|134.42|136.72|134.42|136.53|134.23|9
1652822410000|2022-05-17 21:20:10|136.73|134.43|136.75|134.45|136.75|134.45|136.73|134.43|2
1652822430000|2022-05-17 21:20:30|136.76|134.46|136.81|134.51|136.81|134.51|136.76|134.46|4
1652822460000|2022-05-17 21:21:00|136.84|134.54|136.87|134.57|136.87|134.57|136.84|134.54|4
1652822470000|2022-05-17 21:21:10|136.88|134.58|136.89|134.59|136.89|134.59|136.87|134.57|4
1652822480000|2022-05-17 21:21:20|136.92|134.62|136.94|134.64|136.94|134.64|136.92|134.62|3
1652822490000|2022-05-17 21:21:30|136.96|134.66|136.98|134.68|136.98|134.68|136.96|134.66|3
1652822500000|2022-05-17 21:21:40|136.99|134.69|136.98|134.68|137|134.7|136.98|134.68|8
1652822510000|2022-05-17 21:21:50|136.99|134.69|136.99|134.69|136.99|134.69|136.99|134.69|1
1652822520000|2022-05-17 21:22:00|136.98|134.68|136.98|134.68|136.98|134.68|136.98|134.68|1
1652822530000|2022-05-17 21:22:10|136.97|134.67|136.95|134.65|136.97|134.67|136.95|134.65|5
1652822540000|2022-05-17 21:22:20|136.94|134.64|136.89|134.59|136.95|134.65|136.89|134.59|6
1652822550000|2022-05-17 21:22:30|136.88|134.58|136.89|134.59|136.89|134.59|136.88|134.58|2
1652822560000|2022-05-17 21:22:40|136.88|134.58|136.91|134.61|136.91|134.61|136.88|134.58|4
1652822570000|2022-05-17 21:22:50|136.9|134.6|136.9|134.6|136.9|134.6|136.9|134.6|1
1652822580000|2022-05-17 21:23:00|136.89|134.59|136.92|134.62|136.92|134.62|136.89|134.59|3
1652822600000|2022-05-17 21:23:20|136.93|134.63|136.93|134.63|136.93|134.63|136.93|134.63|1
1652822620000|2022-05-17 21:23:40|136.92|134.62|136.96|134.66|136.98|134.68|136.92|134.62|7
1652822630000|2022-05-17 21:23:50|136.97|134.67|137.02|134.72|137.02|134.72|136.97|134.67|2
1652822640000|2022-05-17 21:24:00|137.03|134.73|137.03|134.73|137.04|134.74|137.01|134.71|7
1652822650000|2022-05-17 21:24:10|137.04|134.74|137.04|134.74|137.05|134.75|137.02|134.72|4
1652822670000|2022-05-17 21:24:30|137.03|134.73|137.01|134.71|137.03|134.73|137.01|134.71|5
1652822680000|2022-05-17 21:24:40|136.99|134.69|137.01|134.71|137.03|134.73|136.99|134.69|7
1652822690000|2022-05-17 21:24:50|137.02|134.72|137.01|134.71|137.02|134.72|137.01|134.71|2
1652822700000|2022-05-17 21:25:00|136.99|134.69|137.01|134.71|137.01|134.71|136.99|134.69|2
1652822710000|2022-05-17 21:25:10|136.99|134.69|136.99|134.69|136.99|134.69|136.99|134.69|1
1652822720000|2022-05-17 21:25:20|136.98|134.68|136.98|134.68|136.98|134.68|136.98|134.68|1
1652822740000|2022-05-17 21:25:40|136.97|134.67|136.95|134.65|136.97|134.67|136.95|134.65|3
1652822750000|2022-05-17 21:25:50|136.96|134.66|136.95|134.65|136.96|134.66|136.95|134.65|6
1652822760000|2022-05-17 21:26:00|136.94|134.64|136.95|134.65|136.95|134.65|136.94|134.64|4
1652822770000|2022-05-17 21:26:10|136.98|134.68|137|134.7|137|134.7|136.98|134.68|3
1652822800000|2022-05-17 21:26:40|137.01|134.71|137.01|134.71|137.01|134.71|137.01|134.71|1
1652822820000|2022-05-17 21:27:00|137.02|134.72|137.03|134.73|137.03|134.73|137.01|134.71|3
1652822830000|2022-05-17 21:27:10|137.01|134.71|137.01|134.71|137.01|134.71|137.01|134.71|1
1652822850000|2022-05-17 21:27:30|137|134.7|137|134.7|137|134.7|137|134.7|1
1652822860000|2022-05-17 21:27:40|136.99|134.69|137|134.7|137|134.7|136.99|134.69|2
1652822870000|2022-05-17 21:27:50|136.99|134.69|137|134.7|137|134.7|136.99|134.69|2
1652822880000|2022-05-17 21:28:00|136.99|134.69|136.99|134.69|136.99|134.69|136.99|134.69|1
1652822890000|2022-05-17 21:28:10|136.98|134.68|136.97|134.67|136.98|134.68|136.97|134.67|2
1652822910000|2022-05-17 21:28:30|136.98|134.68|136.98|134.68|136.98|134.68|136.98|134.68|1
1652822950000|2022-05-17 21:29:10|136.97|134.67|136.97|134.67|136.97|134.67|136.97|134.67|1
1652822960000|2022-05-17 21:29:20|136.98|134.68|136.98|134.68|136.98|134.68|136.98|134.68|1
1652822990000|2022-05-17 21:29:50|136.97|134.67|136.96|134.66|136.98|134.68|136.96|134.66|6
1652823010000|2022-05-17 21:30:10|136.95|134.65|136.95|134.65|136.95|134.65|136.95|134.65|1
1652823020000|2022-05-17 21:30:20|136.96|134.66|136.95|134.65|136.97|134.67|136.95|134.65|4
1652823050000|2022-05-17 21:30:50|136.98|134.68|136.98|134.68|136.98|134.68|136.98|134.68|1
1652823060000|2022-05-17 21:31:00|136.97|134.67|136.99|134.69|136.99|134.69|136.97|134.67|3
1652823070000|2022-05-17 21:31:10|136.98|134.68|136.98|134.68|136.98|134.68|136.98|134.68|1
1652823080000|2022-05-17 21:31:20|136.99|134.69|136.97|134.67|137|134.7|136.97|134.67|4
1652823090000|2022-05-17 21:31:30|137|134.7|137.05|134.75|137.05|134.75|137|134.7|8
1652823100000|2022-05-17 21:31:40|137.06|134.76|137.07|134.77|137.07|134.77|137.06|134.76|2
1652823110000|2022-05-17 21:31:50|137.08|134.78|137.08|134.78|137.08|134.78|137.08|134.78|1
1652823120000|2022-05-17 21:32:00|137.07|134.77|137.06|134.76|137.07|134.77|137.05|134.75|7
1652823130000|2022-05-17 21:32:10|137.05|134.75|137.02|134.72|137.05|134.75|137.02|134.72|5
1652823140000|2022-05-17 21:32:20|137.01|134.71|137.01|134.71|137.01|134.71|137.01|134.71|1
1652823160000|2022-05-17 21:32:40|137.02|134.72|137.02|134.72|137.02|134.72|137.02|134.72|1
1652823180000|2022-05-17 21:33:00|137|134.7|137.02|134.72|137.03|134.73|137|134.7|3
1652823200000|2022-05-17 21:33:20|137.03|134.73|137.02|134.72|137.03|134.73|137.02|134.72|2
1652823210000|2022-05-17 21:33:30|137.03|134.73|137.03|134.73|137.04|134.74|137.03|134.73|3
1652823220000|2022-05-17 21:33:40|137.05|134.75|137.04|134.74|137.05|134.75|137.03|134.73|3
1652823230000|2022-05-17 21:33:50|137.02|134.72|137.04|134.74|137.05|134.75|137.02|134.72|5
1652823240000|2022-05-17 21:34:00|137.03|134.73|137.03|134.73|137.04|134.74|137.03|134.73|3
1652823260000|2022-05-17 21:34:20|137.01|134.71|137.04|134.74|137.04|134.74|137.01|134.71|3
1652823270000|2022-05-17 21:34:30|137.09|134.79|137.15|134.85|137.15|134.85|137.08|134.78|9
1652823280000|2022-05-17 21:34:40|137.17|134.87|137.17|134.87|137.17|134.87|137.17|134.87|1
1652823290000|2022-05-17 21:34:50|137.22|134.92|137.18|134.88|137.22|134.92|137.17|134.87|6
1652823300000|2022-05-17 21:35:00|137.19|134.89|137.2|134.9|137.2|134.9|137.19|134.89|2
1652823310000|2022-05-17 21:35:10|137.21|134.91|137.23|134.93|137.23|134.93|137.21|134.91|2
1652823320000|2022-05-17 21:35:20|137.24|134.94|137.21|134.91|137.24|134.94|137.21|134.91|4
1652823330000|2022-05-17 21:35:30|137.22|134.92|137.21|134.91|137.22|134.92|137.21|134.91|2
1652823340000|2022-05-17 21:35:40|137.22|134.92|137.29|134.99|137.29|134.99|137.22|134.92|2
1652823360000|2022-05-17 21:36:00|137.28|134.98|137.28|134.98|137.28|134.98|137.28|134.98|1
1652823370000|2022-05-17 21:36:10|137.29|134.99|137.29|134.99|137.29|134.99|137.28|134.98|9
1652823380000|2022-05-17 21:36:20|137.28|134.98|137.3|135|137.3|135|137.28|134.98|7
1652823390000|2022-05-17 21:36:30|137.31|135.01|137.31|135.01|137.31|135.01|137.31|135.01|1
1652823400000|2022-05-17 21:36:40|137.33|135.03|137.33|135.03|137.33|135.03|137.29|134.99|8
1652823410000|2022-05-17 21:36:50|137.34|135.04|137.33|135.03|137.35|135.05|137.32|135.02|4
1652823420000|2022-05-17 21:37:00|137.35|135.05|137.33|135.03|137.35|135.05|137.32|135.02|3
1652823430000|2022-05-17 21:37:10|137.3|135|137.32|135.02|137.33|135.03|137.3|135|5
1652823440000|2022-05-17 21:37:20|137.33|135.03|137.33|135.03|137.33|135.03|137.33|135.03|1
1652823450000|2022-05-17 21:37:30|137.32|135.02|137.36|135.06|137.36|135.06|137.32|135.02|9
1652823470000|2022-05-17 21:37:50|137.37|135.07|137.42|135.12|137.42|135.12|137.35|135.05|6
1652823480000|2022-05-17 21:38:00|137.43|135.13|137.46|135.16|137.46|135.16|137.42|135.12|10
1652823490000|2022-05-17 21:38:10|137.45|135.15|137.48|135.18|137.49|135.19|137.45|135.15|7
1652823510000|2022-05-17 21:38:30|137.46|135.16|137.47|135.17|137.47|135.17|137.46|135.16|2
1652823520000|2022-05-17 21:38:40|137.48|135.18|137.49|135.19|137.49|135.19|137.47|135.17|4
1652823530000|2022-05-17 21:38:50|137.48|135.18|137.44|135.14|137.48|135.18|137.44|135.14|3
1652823540000|2022-05-17 21:39:00|137.45|135.15|137.42|135.12|137.45|135.15|137.41|135.11|7
1652823550000|2022-05-17 21:39:10|137.41|135.11|137.42|135.12|137.44|135.14|137.41|135.11|4
1652823560000|2022-05-17 21:39:20|137.43|135.13|137.42|135.12|137.43|135.13|137.41|135.11|4
1652823580000|2022-05-17 21:39:40|137.43|135.13|137.41|135.11|137.43|135.13|137.41|135.11|2
1652823590000|2022-05-17 21:39:50|137.42|135.12|137.43|135.13|137.43|135.13|137.42|135.12|2
1652823600000|2022-05-17 21:40:00|137.44|135.14|137.44|135.14|137.44|135.14|137.42|135.12|4
1652823620000|2022-05-17 21:40:20|137.45|135.15|137.45|135.15|137.45|135.15|137.45|135.15|1
1652823630000|2022-05-17 21:40:30|137.44|135.14|137.44|135.14|137.44|135.14|137.44|135.14|1
1652823690000|2022-05-17 21:41:30|137.46|135.16|137.47|135.17|137.49|135.19|137.46|135.16|3
1652823700000|2022-05-17 21:41:40|137.49|135.19|137.49|135.19|137.49|135.19|137.49|135.19|1
1652823720000|2022-05-17 21:42:00|137.54|135.24|137.54|135.24|137.54|135.24|137.54|135.24|1
1652823770000|2022-05-17 21:42:50|137.56|135.26|137.56|135.26|137.56|135.26|137.56|135.26|1
1652823780000|2022-05-17 21:43:00|137.58|135.28|137.56|135.26|137.58|135.28|137.54|135.24|3
1652823790000|2022-05-17 21:43:10|137.58|135.28|137.57|135.27|137.58|135.28|137.57|135.27|2
1652823800000|2022-05-17 21:43:20|137.6|135.3|137.62|135.32|137.62|135.32|137.6|135.3|2
1652823810000|2022-05-17 21:43:30|137.63|135.33|137.63|135.33|137.63|135.33|137.63|135.33|1
1652823820000|2022-05-17 21:43:40|137.64|135.34|137.64|135.34|137.64|135.34|137.58|135.28|3
1652823830000|2022-05-17 21:43:50|137.63|135.33|137.63|135.33|137.63|135.33|137.63|135.33|1
1652823840000|2022-05-17 21:44:00|137.64|135.34|137.64|135.34|137.64|135.34|137.63|135.33|5
1652823850000|2022-05-17 21:44:10|137.63|135.33|137.64|135.34|137.64|135.34|137.63|135.33|4
1652823860000|2022-05-17 21:44:20|137.63|135.33|137.7|135.4|137.7|135.4|137.63|135.33|6
1652823870000|2022-05-17 21:44:30|137.69|135.39|137.69|135.39|137.69|135.39|137.68|135.38|5
1652823880000|2022-05-17 21:44:40|137.7|135.4|137.7|135.4|137.7|135.4|137.7|135.4|1
1652823890000|2022-05-17 21:44:50|137.69|135.39|137.7|135.4|137.72|135.42|137.69|135.39|12
1652823900000|2022-05-17 21:45:00|137.71|135.41|137.72|135.42|137.74|135.44|137.7|135.4|5
1652823910000|2022-05-17 21:45:10|137.71|135.41|137.71|135.41|137.71|135.41|137.71|135.41|1
1652823920000|2022-05-17 21:45:20|137.73|135.43|137.75|135.45|137.75|135.45|137.73|135.43|2
1652823930000|2022-05-17 21:45:30|137.74|135.44|137.74|135.44|137.74|135.44|137.72|135.42|3
1652823940000|2022-05-17 21:45:40|137.72|135.42|137.72|135.42|137.72|135.42|137.72|135.42|1
1652823950000|2022-05-17 21:45:50|137.73|135.43|137.73|135.43|137.73|135.43|137.73|135.43|1
1652823960000|2022-05-17 21:46:00|137.74|135.44|137.75|135.45|137.75|135.45|137.74|135.44|2
1652823980000|2022-05-17 21:46:20|137.74|135.44|137.73|135.43|137.76|135.46|137.72|135.42|8
1652823990000|2022-05-17 21:46:30|137.76|135.46|137.76|135.46|137.76|135.46|137.76|135.46|1
1652824000000|2022-05-17 21:46:40|137.75|135.45|137.7|135.4|137.75|135.45|137.7|135.4|3
1652824010000|2022-05-17 21:46:50|137.75|135.45|137.72|135.42|137.75|135.45|137.72|135.42|2
1652824020000|2022-05-17 21:47:00|137.71|135.41|137.74|135.44|137.74|135.44|137.71|135.41|2
1652824030000|2022-05-17 21:47:10|137.71|135.41|137.73|135.43|137.74|135.44|137.71|135.41|4
1652824040000|2022-05-17 21:47:20|137.72|135.42|137.72|135.42|137.72|135.42|137.72|135.42|1
1652824050000|2022-05-17 21:47:30|137.7|135.4|137.73|135.43|137.73|135.43|137.7|135.4|3
1652824060000|2022-05-17 21:47:40|137.72|135.42|137.73|135.43|137.76|135.46|137.72|135.42|5
1652824070000|2022-05-17 21:47:50|137.74|135.44|137.78|135.48|137.78|135.48|137.73|135.43|6
1652824140000|2022-05-17 21:49:00|137.81|135.51|137.81|135.51|137.81|135.51|137.81|135.51|1
1652824150000|2022-05-17 21:49:10|137.8|135.5|137.82|135.52|137.82|135.52|137.8|135.5|3
1652824160000|2022-05-17 21:49:20|137.81|135.51|137.81|135.51|137.81|135.51|137.81|135.51|1
1652824240000|2022-05-17 21:50:40|137.8|135.5|137.8|135.5|137.8|135.5|137.8|135.5|1
1652824260000|2022-05-17 21:51:00|137.81|135.51|137.82|135.52|137.82|135.52|137.81|135.51|2
1652824330000|2022-05-17 21:52:10|137.81|135.51|137.82|135.52|137.82|135.52|137.81|135.51|2
1652824350000|2022-05-17 21:52:30|137.81|135.51|137.81|135.51|137.81|135.51|137.81|135.51|1
1652824370000|2022-05-17 21:52:50|137.8|135.5|137.79|135.49|137.8|135.5|137.79|135.49|2
1652824390000|2022-05-17 21:53:10|137.8|135.5|137.84|135.54|137.84|135.54|137.8|135.5|5
1652824400000|2022-05-17 21:53:20|137.83|135.53|137.89|135.59|137.89|135.59|137.83|135.53|6
1652824410000|2022-05-17 21:53:30|137.93|135.63|137.91|135.61|137.93|135.63|137.91|135.61|5
1652824420000|2022-05-17 21:53:40|137.93|135.63|138.09|135.79|138.1|135.8|137.91|135.61|20
1652824430000|2022-05-17 21:53:50|138.08|135.78|138.09|135.79|138.09|135.79|138.08|135.78|2
1652824440000|2022-05-17 21:54:00|138.1|135.8|138.07|135.77|138.11|135.81|138.07|135.77|3
1652824450000|2022-05-17 21:54:10|138.06|135.76|138.22|135.92|138.23|135.93|138.06|135.76|5
1652824460000|2022-05-17 21:54:20|138.24|135.94|138.38|136.08|138.39|136.09|138.24|135.94|17
1652824470000|2022-05-17 21:54:30|138.39|136.09|138.43|136.13|138.51|136.21|138.39|136.09|12
1652824480000|2022-05-17 21:54:40|138.42|136.12|138.48|136.18|138.48|136.18|138.42|136.12|5
1652824490000|2022-05-17 21:54:50|138.47|136.17|138.49|136.19|138.49|136.19|138.47|136.17|5
1652824500000|2022-05-17 21:55:00|138.5|136.2|138.55|136.25|138.55|136.25|138.5|136.2|5
1652824510000|2022-05-17 21:55:10|138.57|136.27|138.58|136.28|138.59|136.29|138.57|136.27|4
1652824520000|2022-05-17 21:55:20|138.57|136.27|138.57|136.27|138.57|136.27|138.57|136.27|1
1652824530000|2022-05-17 21:55:30|138.56|136.26|138.56|136.26|138.57|136.27|138.56|136.26|3
1652824540000|2022-05-17 21:55:40|138.57|136.27|138.59|136.29|138.59|136.29|138.57|136.27|3
1652824550000|2022-05-17 21:55:50|138.58|136.28|138.58|136.28|138.58|136.28|138.58|136.28|1
1652824560000|2022-05-17 21:56:00|138.61|136.31|138.58|136.28|138.61|136.31|138.58|136.28|3
1652824580000|2022-05-17 21:56:20|138.59|136.29|138.59|136.29|138.59|136.29|138.59|136.29|1
1652824620000|2022-05-17 21:57:00|138.61|136.31|138.6|136.3|138.61|136.31|138.59|136.29|3
1652824630000|2022-05-17 21:57:10|138.59|136.29|138.58|136.28|138.59|136.29|138.58|136.28|2
1652824640000|2022-05-17 21:57:20|138.59|136.29|138.59|136.29|138.59|136.29|138.59|136.29|1
1652824670000|2022-05-17 21:57:50|138.58|136.28|138.59|136.29|138.59|136.29|138.58|136.28|2
1652824680000|2022-05-17 21:58:00|138.58|136.28|138.54|136.24|138.58|136.28|138.5|136.2|11
1652824690000|2022-05-17 21:58:10|138.53|136.23|138.5|136.2|138.53|136.23|138.46|136.16|8
1652824700000|2022-05-17 21:58:20|138.51|136.21|138.48|136.18|138.51|136.21|138.48|136.18|4
1652824720000|2022-05-17 21:58:40|138.47|136.17|138.43|136.13|138.48|136.18|138.43|136.13|6
1652824730000|2022-05-17 21:58:50|138.42|136.12|138.39|136.09|138.42|136.12|138.39|136.09|4
1652824740000|2022-05-17 21:59:00|138.38|136.08|138.37|136.07|138.38|136.08|138.37|136.07|4
1652824750000|2022-05-17 21:59:10|138.38|136.08|138.42|136.12|138.42|136.12|138.38|136.08|3
1652824770000|2022-05-17 21:59:30|138.41|136.11|138.41|136.11|138.41|136.11|138.41|136.11|1
1652824790000|2022-05-17 21:59:50|138.4|136.1|138.35|136.05|138.4|136.1|138.35|136.05|3
1652824800000|2022-05-17 22:00:00|138.33|136.03|138.46|136.16|138.46|136.16|138.33|136.03|8
1652824810000|2022-05-17 22:00:10|138.48|136.18|138.51|136.21|138.52|136.22|138.48|136.18|6
1652824820000|2022-05-17 22:00:20|138.49|136.19|138.51|136.21|138.54|136.24|138.49|136.19|3
1652824830000|2022-05-17 22:00:30|138.49|136.19|138.49|136.19|138.51|136.21|138.49|136.19|4
1652824840000|2022-05-17 22:00:40|138.5|136.2|138.5|136.2|138.5|136.2|138.47|136.17|5
1652824850000|2022-05-17 22:00:50|138.49|136.19|138.49|136.19|138.49|136.19|138.49|136.19|1
1652824860000|2022-05-17 22:01:00|138.48|136.18|138.49|136.19|138.51|136.21|138.48|136.18|3
1652824870000|2022-05-17 22:01:10|138.48|136.18|138.44|136.14|138.48|136.18|138.44|136.14|5
1652824880000|2022-05-17 22:01:20|138.45|136.15|138.42|136.12|138.45|136.15|138.42|136.12|4
1652824890000|2022-05-17 22:01:30|138.43|136.13|138.43|136.13|138.45|136.15|138.43|136.13|4
1652824900000|2022-05-17 22:01:40|138.42|136.12|138.32|136.02|138.42|136.12|138.3|136|10
1652824910000|2022-05-17 22:01:50|138.31|136.01|138.31|136.01|138.31|136.01|138.25|135.95|5
1652824920000|2022-05-17 22:02:00|138.25|135.95|138.29|135.99|138.29|135.99|138.25|135.95|4
1652824940000|2022-05-17 22:02:20|138.28|135.98|138.29|135.99|138.32|136.02|138.28|135.98|8
1652824950000|2022-05-17 22:02:30|138.25|135.95|138.3|136|138.32|136.02|138.25|135.95|6
1652824960000|2022-05-17 22:02:40|138.31|136.01|138.31|136.01|138.31|136.01|138.31|136.01|1
1652824970000|2022-05-17 22:02:50|138.3|136|138.35|136.05|138.35|136.05|138.3|136|4
1652824980000|2022-05-17 22:03:00|138.4|136.1|138.41|136.11|138.44|136.14|138.37|136.07|13
1652824990000|2022-05-17 22:03:10|138.44|136.14|138.4|136.1|138.44|136.14|138.4|136.1|3
1652825000000|2022-05-17 22:03:20|138.38|136.08|138.4|136.1|138.44|136.14|138.38|136.08|5
1652825010000|2022-05-17 22:03:30|138.38|136.08|138.39|136.09|138.39|136.09|138.37|136.07|3
1652825020000|2022-05-17 22:03:40|138.4|136.1|138.41|136.11|138.41|136.11|138.38|136.08|8
1652825030000|2022-05-17 22:03:50|138.43|136.13|138.43|136.13|138.48|136.18|138.4|136.1|10
1652825040000|2022-05-17 22:04:00|138.42|136.12|138.42|136.12|138.42|136.12|138.41|136.11|3
1652825050000|2022-05-17 22:04:10|138.44|136.14|138.48|136.18|138.48|136.18|138.41|136.11|10
1652825060000|2022-05-17 22:04:20|138.49|136.19|138.51|136.21|138.51|136.21|138.46|136.16|4
1652825070000|2022-05-17 22:04:30|138.52|136.22|138.51|136.21|138.52|136.22|138.51|136.21|2
1652825080000|2022-05-17 22:04:40|138.49|136.19|138.51|136.21|138.52|136.22|138.49|136.19|6
1652825090000|2022-05-17 22:04:50|138.53|136.23|138.52|136.22|138.53|136.23|138.52|136.22|2
1652825100000|2022-05-17 22:05:00|138.54|136.24|138.57|136.27|138.6|136.3|138.51|136.21|13
1652825110000|2022-05-17 22:05:10|138.58|136.28|138.58|136.28|138.58|136.28|138.58|136.28|1
1652825120000|2022-05-17 22:05:20|138.59|136.29|138.59|136.29|138.59|136.29|138.59|136.29|1
1652825130000|2022-05-17 22:05:30|138.6|136.3|138.81|136.51|138.81|136.51|138.6|136.3|10
1652825140000|2022-05-17 22:05:40|138.8|136.5|138.79|136.49|138.81|136.51|138.79|136.49|4
1652825150000|2022-05-17 22:05:50|138.8|136.5|138.87|136.57|138.87|136.57|138.8|136.5|9
1652825160000|2022-05-17 22:06:00|138.89|136.59|138.96|136.66|138.97|136.67|138.89|136.59|12
1652825170000|2022-05-17 22:06:10|138.97|136.67|138.99|136.69|138.99|136.69|138.97|136.67|3
1652825180000|2022-05-17 22:06:20|138.98|136.68|138.95|136.65|138.98|136.68|138.95|136.65|5
1652825190000|2022-05-17 22:06:30|138.94|136.64|138.95|136.65|138.95|136.65|138.93|136.63|4
1652825200000|2022-05-17 22:06:40|138.96|136.66|138.91|136.61|138.97|136.67|138.91|136.61|10
1652825210000|2022-05-17 22:06:50|138.87|136.57|138.87|136.57|138.87|136.57|138.83|136.53|6
1652825220000|2022-05-17 22:07:00|138.88|136.58|138.88|136.58|138.9|136.6|138.88|136.58|3
1652825230000|2022-05-17 22:07:10|138.86|136.56|138.87|136.57|138.88|136.58|138.86|136.56|4
1652825240000|2022-05-17 22:07:20|138.88|136.58|138.88|136.58|138.88|136.58|138.87|136.57|5
1652825250000|2022-05-17 22:07:30|138.89|136.59|138.98|136.68|138.99|136.69|138.87|136.57|9
1652825260000|2022-05-17 22:07:40|138.96|136.66|138.96|136.66|138.97|136.67|138.96|136.66|3
1652825270000|2022-05-17 22:07:50|138.97|136.67|138.97|136.67|138.97|136.67|138.97|136.67|1
1652825280000|2022-05-17 22:08:00|138.98|136.68|139.04|136.74|139.1|136.8|138.98|136.68|14
1652825290000|2022-05-17 22:08:10|139.06|136.76|139.05|136.75|139.06|136.76|139.03|136.73|6
1652825300000|2022-05-17 22:08:20|139.06|136.76|139.05|136.75|139.06|136.76|139.05|136.75|6
1652825310000|2022-05-17 22:08:30|139.06|136.76|139.07|136.77|139.09|136.79|139.05|136.75|11
1652825350000|2022-05-17 22:09:10|139.08|136.78|139.08|136.78|139.08|136.78|139.08|136.78|1
1652825360000|2022-05-17 22:09:20|139.07|136.77|139.08|136.78|139.08|136.78|139.07|136.77|4
1652825380000|2022-05-17 22:09:40|139.07|136.77|139.08|136.78|139.08|136.78|139.07|136.77|2
1652825390000|2022-05-17 22:09:50|139.09|136.79|139.11|136.81|139.11|136.81|139.09|136.79|2
1652825410000|2022-05-17 22:10:10|139.09|136.79|139.08|136.78|139.09|136.79|139.08|136.78|2
1652825420000|2022-05-17 22:10:20|139.07|136.77|139.07|136.77|139.07|136.77|139.06|136.76|3
1652825430000|2022-05-17 22:10:30|139.06|136.76|139.07|136.77|139.07|136.77|139.06|136.76|2
1652825440000|2022-05-17 22:10:40|139.08|136.78|139.1|136.8|139.11|136.81|139.08|136.78|4
1652825450000|2022-05-17 22:10:50|139.12|136.82|139.06|136.76|139.12|136.82|139.06|136.76|5
1652825460000|2022-05-17 22:11:00|139.09|136.79|139.08|136.78|139.12|136.82|139.08|136.78|9
1652825470000|2022-05-17 22:11:10|139.04|136.74|138.98|136.68|139.04|136.74|138.98|136.68|14
1652825500000|2022-05-17 22:11:40|138.97|136.67|138.95|136.65|138.97|136.67|138.95|136.65|3
1652825510000|2022-05-17 22:11:50|138.94|136.64|138.89|136.59|138.94|136.64|138.89|136.59|6
1652825520000|2022-05-17 22:12:00|138.88|136.58|138.88|136.58|138.89|136.59|138.86|136.56|5
1652825530000|2022-05-17 22:12:10|138.87|136.57|138.85|136.55|138.87|136.57|138.85|136.55|3
1652825540000|2022-05-17 22:12:20|138.84|136.54|138.83|136.53|138.84|136.54|138.83|136.53|4
1652825550000|2022-05-17 22:12:30|138.86|136.56|138.91|136.61|138.91|136.61|138.86|136.56|4
1652825560000|2022-05-17 22:12:40|138.9|136.6|138.91|136.61|138.91|136.61|138.9|136.6|2
1652825570000|2022-05-17 22:12:50|138.93|136.63|138.96|136.66|138.96|136.66|138.91|136.61|4
1652825580000|2022-05-17 22:13:00|138.91|136.61|139.05|136.75|139.05|136.75|138.91|136.61|12
1652825590000|2022-05-17 22:13:10|139.06|136.76|139.08|136.78|139.08|136.78|139.06|136.76|3
1652825600000|2022-05-17 22:13:20|139.07|136.77|139.05|136.75|139.07|136.77|139.05|136.75|3
1652825610000|2022-05-17 22:13:30|139.01|136.71|138.98|136.68|139.01|136.71|138.96|136.66|5
1652825620000|2022-05-17 22:13:40|138.95|136.65|138.95|136.65|138.95|136.65|138.95|136.65|1
1652825630000|2022-05-17 22:13:50|138.94|136.64|138.95|136.65|138.95|136.65|138.93|136.63|5
1652825640000|2022-05-17 22:14:00|138.93|136.63|138.95|136.65|138.96|136.66|138.93|136.63|11
1652825650000|2022-05-17 22:14:10|138.96|136.66|138.96|136.66|138.97|136.67|138.96|136.66|5
1652825660000|2022-05-17 22:14:20|138.94|136.64|138.95|136.65|138.95|136.65|138.94|136.64|2
1652825670000|2022-05-17 22:14:30|138.96|136.66|138.95|136.65|138.96|136.66|138.95|136.65|2
1652825680000|2022-05-17 22:14:40|138.94|136.64|138.95|136.65|138.95|136.65|138.94|136.64|2
1652825700000|2022-05-17 22:15:00|138.96|136.66|139|136.7|139|136.7|138.96|136.66|4
1652825710000|2022-05-17 22:15:10|138.99|136.69|138.98|136.68|138.99|136.69|138.95|136.65|4
1652825720000|2022-05-17 22:15:20|138.9|136.6|138.55|136.25|138.9|136.6|138.55|136.25|13
1652825730000|2022-05-17 22:15:30|138.56|136.26|138.6|136.3|138.6|136.3|138.55|136.25|8
1652825740000|2022-05-17 22:15:40|138.61|136.31|138.6|136.3|138.61|136.31|138.59|136.29|4
1652825750000|2022-05-17 22:15:50|138.59|136.29|138.54|136.24|138.59|136.29|138.54|136.24|5
1652825760000|2022-05-17 22:16:00|138.55|136.25|138.58|136.28|138.58|136.28|138.54|136.24|5
1652825770000|2022-05-17 22:16:10|138.57|136.27|138.57|136.27|138.58|136.28|138.55|136.25|5
1652825780000|2022-05-17 22:16:20|138.55|136.25|138.4|136.1|138.55|136.25|138.4|136.1|10
1652825790000|2022-05-17 22:16:30|138.39|136.09|138.32|136.02|138.39|136.09|138.3|136|14
1652825800000|2022-05-17 22:16:40|138.3|136|138.37|136.07|138.38|136.08|138.3|136|6
1652825810000|2022-05-17 22:16:50|138.38|136.08|138.34|136.04|138.38|136.08|138.33|136.03|7
1652825820000|2022-05-17 22:17:00|138.33|136.03|138.33|136.03|138.33|136.03|138.32|136.02|3
1652825830000|2022-05-17 22:17:10|138.34|136.04|138.37|136.07|138.38|136.08|138.33|136.03|7
1652825840000|2022-05-17 22:17:20|138.38|136.08|138.38|136.08|138.43|136.13|138.36|136.06|7
1652825850000|2022-05-17 22:17:30|138.37|136.07|138.33|136.03|138.37|136.07|138.32|136.02|3
1652825860000|2022-05-17 22:17:40|138.32|136.02|138.32|136.02|138.32|136.02|138.32|136.02|1
1652825870000|2022-05-17 22:17:50|138.33|136.03|138.35|136.05|138.36|136.06|138.33|136.03|5
1652825880000|2022-05-17 22:18:00|138.41|136.11|138.39|136.09|138.41|136.11|138.34|136.04|10
1652825890000|2022-05-17 22:18:10|138.38|136.08|138.38|136.08|138.38|136.08|138.38|136.08|1
1652825900000|2022-05-17 22:18:20|138.39|136.09|138.38|136.08|138.39|136.09|138.38|136.08|2
1652825910000|2022-05-17 22:18:30|138.37|136.07|138.34|136.04|138.37|136.07|138.33|136.03|4
1652825920000|2022-05-17 22:18:40|138.33|136.03|138.32|136.02|138.33|136.03|138.32|136.02|2
1652825930000|2022-05-17 22:18:50|138.33|136.03|138.37|136.07|138.38|136.08|138.33|136.03|7
1652825940000|2022-05-17 22:19:00|138.43|136.13|138.39|136.09|138.43|136.13|138.37|136.07|5
1652825960000|2022-05-17 22:19:20|138.4|136.1|138.39|136.09|138.4|136.1|138.39|136.09|2
1652825970000|2022-05-17 22:19:30|138.4|136.1|138.39|136.09|138.4|136.1|138.38|136.08|4
1652825990000|2022-05-17 22:19:50|138.36|136.06|138.39|136.09|138.39|136.09|138.36|136.06|4
1652826000000|2022-05-17 22:20:00|138.36|136.06|138.39|136.09|138.39|136.09|138.35|136.05|4
1652826010000|2022-05-17 22:20:10|138.37|136.07|138.39|136.09|138.39|136.09|138.37|136.07|2
1652826030000|2022-05-17 22:20:30|138.37|136.07|138.38|136.08|138.39|136.09|138.35|136.05|6
1652826040000|2022-05-17 22:20:40|138.37|136.07|138.18|135.88|138.37|136.07|138.16|135.86|16
1652826050000|2022-05-17 22:20:50|138.16|135.86|138.16|135.86|138.2|135.9|138.16|135.86|4
1652826060000|2022-05-17 22:21:00|138.15|135.85|138.12|135.82|138.18|135.88|138.11|135.81|13
1652826070000|2022-05-17 22:21:10|138.13|135.83|138.06|135.76|138.14|135.84|137.99|135.69|18
1652826080000|2022-05-17 22:21:20|138.05|135.75|137.99|135.69|138.06|135.76|137.97|135.67|11
1652826090000|2022-05-17 22:21:30|137.98|135.68|137.96|135.66|137.99|135.69|137.93|135.63|13
1652826100000|2022-05-17 22:21:40|137.92|135.62|137.97|135.67|137.98|135.68|137.92|135.62|9
1652826110000|2022-05-17 22:21:50|137.96|135.66|138|135.7|138|135.7|137.95|135.65|6
1652826120000|2022-05-17 22:22:00|138.05|135.75|138.09|135.79|138.11|135.81|138.05|135.75|13
1652826130000|2022-05-17 22:22:10|138.1|135.8|138.08|135.78|138.1|135.8|138.08|135.78|4
1652826150000|2022-05-17 22:22:30|138.07|135.77|138.02|135.72|138.07|135.77|138.02|135.72|5
1652826160000|2022-05-17 22:22:40|137.98|135.68|137.96|135.66|137.98|135.68|137.96|135.66|3
1652826170000|2022-05-17 22:22:50|137.95|135.65|137.97|135.67|137.97|135.67|137.93|135.63|15
1652826180000|2022-05-17 22:23:00|137.99|135.69|137.99|135.69|137.99|135.69|137.97|135.67|3
1652826190000|2022-05-17 22:23:10|137.97|135.67|137.99|135.69|138.02|135.72|137.97|135.67|4
1652826200000|2022-05-17 22:23:20|138.01|135.71|138.01|135.71|138.01|135.71|138|135.7|3
1652826210000|2022-05-17 22:23:30|138.02|135.72|138.03|135.73|138.03|135.73|138.02|135.72|2
1652826220000|2022-05-17 22:23:40|138.02|135.72|137.98|135.68|138.02|135.72|137.98|135.68|9
1652826230000|2022-05-17 22:23:50|138|135.7|138|135.7|138|135.7|137.98|135.68|3
1652826240000|2022-05-17 22:24:00|137.99|135.69|138|135.7|138|135.7|137.99|135.69|4
1652826250000|2022-05-17 22:24:10|137.98|135.68|137.99|135.69|137.99|135.69|137.97|135.67|7
1652826270000|2022-05-17 22:24:30|137.97|135.67|137.98|135.68|137.98|135.68|137.96|135.66|3
1652826280000|2022-05-17 22:24:40|137.99|135.69|137.99|135.69|137.99|135.69|137.99|135.69|1
1652826290000|2022-05-17 22:24:50|137.97|135.67|137.96|135.66|138.01|135.71|137.96|135.66|4
1652826300000|2022-05-17 22:25:00|137.94|135.64|137.98|135.68|137.98|135.68|137.94|135.64|3
1652826310000|2022-05-17 22:25:10|137.95|135.65|137.93|135.63|137.95|135.65|137.93|135.63|3
1652826340000|2022-05-17 22:25:40|137.94|135.64|137.92|135.62|137.94|135.64|137.92|135.62|3
1652826360000|2022-05-17 22:26:00|137.93|135.63|137.93|135.63|137.93|135.63|137.93|135.63|1
1652826370000|2022-05-17 22:26:10|137.92|135.62|137.87|135.57|137.92|135.62|137.86|135.56|5
1652826380000|2022-05-17 22:26:20|137.84|135.54|137.83|135.53|137.84|135.54|137.83|135.53|2
1652826390000|2022-05-17 22:26:30|137.84|135.54|137.87|135.57|137.87|135.57|137.84|135.54|3
1652826400000|2022-05-17 22:26:40|137.86|135.56|137.9|135.6|137.9|135.6|137.85|135.55|6
1652826410000|2022-05-17 22:26:50|137.89|135.59|137.88|135.58|137.89|135.59|137.88|135.58|2
1652826420000|2022-05-17 22:27:00|137.86|135.56|137.86|135.56|137.86|135.56|137.86|135.56|1
1652826430000|2022-05-17 22:27:10|137.88|135.58|137.88|135.58|137.88|135.58|137.88|135.58|1
1652826440000|2022-05-17 22:27:20|137.89|135.59|137.88|135.58|137.89|135.59|137.88|135.58|2
1652826450000|2022-05-17 22:27:30|137.87|135.57|137.81|135.51|137.87|135.57|137.81|135.51|5
1652826460000|2022-05-17 22:27:40|137.79|135.49|137.8|135.5|137.8|135.5|137.78|135.48|3
1652826480000|2022-05-17 22:28:00|137.79|135.49|137.82|135.52|137.82|135.52|137.77|135.47|5
1652826490000|2022-05-17 22:28:10|137.8|135.5|137.8|135.5|137.8|135.5|137.8|135.5|1
1652826500000|2022-05-17 22:28:20|137.81|135.51|137.8|135.5|137.82|135.52|137.8|135.5|8
1652826510000|2022-05-17 22:28:30|137.79|135.49|137.8|135.5|137.8|135.5|137.78|135.48|3
1652826520000|2022-05-17 22:28:40|137.79|135.49|137.8|135.5|137.8|135.5|137.79|135.49|2
1652826530000|2022-05-17 22:28:50|137.79|135.49|137.8|135.5|137.8|135.5|137.79|135.49|2
1652826540000|2022-05-17 22:29:00|137.79|135.49|137.87|135.57|137.87|135.57|137.79|135.49|3
1652826550000|2022-05-17 22:29:10|137.88|135.58|137.88|135.58|137.89|135.59|137.87|135.57|6
1652826560000|2022-05-17 22:29:20|137.85|135.55|137.83|135.53|137.85|135.55|137.83|135.53|2
1652826570000|2022-05-17 22:29:30|137.85|135.55|137.87|135.57|137.87|135.57|137.85|135.55|3
1652826590000|2022-05-17 22:29:50|137.88|135.58|137.86|135.56|137.88|135.58|137.86|135.56|5
1652826600000|2022-05-17 22:30:00|137.85|135.55|137.85|135.55|137.85|135.55|137.83|135.53|4
1652826610000|2022-05-17 22:30:10|137.83|135.53|137.85|135.55|137.85|135.55|137.83|135.53|3
1652826630000|2022-05-17 22:30:30|137.84|135.54|137.87|135.57|137.9|135.6|137.83|135.53|7
1652826640000|2022-05-17 22:30:40|137.86|135.56|137.87|135.57|137.9|135.6|137.83|135.53|6
1652826650000|2022-05-17 22:30:50|137.84|135.54|137.84|135.54|137.84|135.54|137.84|135.54|1
1652826660000|2022-05-17 22:31:00|137.85|135.55|137.81|135.51|137.85|135.55|137.81|135.51|7
1652826670000|2022-05-17 22:31:10|137.82|135.52|137.82|135.52|137.82|135.52|137.82|135.52|1
1652826680000|2022-05-17 22:31:20|137.83|135.53|137.84|135.54|137.84|135.54|137.83|135.53|2
1652826690000|2022-05-17 22:31:30|137.83|135.53|137.82|135.52|137.84|135.54|137.82|135.52|4
1652826700000|2022-05-17 22:31:40|137.81|135.51|137.8|135.5|137.81|135.51|137.79|135.49|5
1652826710000|2022-05-17 22:31:50|137.79|135.49|137.71|135.41|137.8|135.5|137.69|135.39|6
1652826720000|2022-05-17 22:32:00|137.73|135.43|137.77|135.47|137.77|135.47|137.7|135.4|6
1652826730000|2022-05-17 22:32:10|137.76|135.46|137.79|135.49|137.82|135.52|137.76|135.46|5
1652826740000|2022-05-17 22:32:20|137.78|135.48|137.73|135.43|137.78|135.48|137.72|135.42|5
1652826750000|2022-05-17 22:32:30|137.75|135.45|137.8|135.5|137.8|135.5|137.75|135.45|5
1652826760000|2022-05-17 22:32:40|137.83|135.53|137.78|135.48|137.83|135.53|137.78|135.48|2
1652826770000|2022-05-17 22:32:50|137.8|135.5|137.8|135.5|137.8|135.5|137.78|135.48|5
1652826780000|2022-05-17 22:33:00|137.78|135.48|137.8|135.5|137.83|135.53|137.78|135.48|3
1652826790000|2022-05-17 22:33:10|137.83|135.53|137.8|135.5|137.83|135.53|137.78|135.48|3
1652826800000|2022-05-17 22:33:20|137.83|135.53|137.78|135.48|137.83|135.53|137.78|135.48|2
1652826810000|2022-05-17 22:33:30|137.79|135.49|137.79|135.49|137.79|135.49|137.79|135.49|1
1652826820000|2022-05-17 22:33:40|137.77|135.47|137.78|135.48|137.79|135.49|137.77|135.47|4
1652826830000|2022-05-17 22:33:50|137.79|135.49|137.79|135.49|137.79|135.49|137.78|135.48|3
1652826840000|2022-05-17 22:34:00|137.78|135.48|137.78|135.48|137.78|135.48|137.76|135.46|3
1652826850000|2022-05-17 22:34:10|137.77|135.47|137.74|135.44|137.77|135.47|137.74|135.44|3
1652826860000|2022-05-17 22:34:20|137.73|135.43|137.71|135.41|137.73|135.43|137.71|135.41|3
1652826870000|2022-05-17 22:34:30|137.7|135.4|137.6|135.3|137.7|135.4|137.6|135.3|8
1652826880000|2022-05-17 22:34:40|137.59|135.29|137.6|135.3|137.6|135.3|137.59|135.29|4
1652826900000|2022-05-17 22:35:00|137.58|135.28|137.49|135.19|137.59|135.29|137.45|135.15|12
1652826910000|2022-05-17 22:35:10|137.47|135.17|137.43|135.13|137.47|135.17|137.42|135.12|8
1652826930000|2022-05-17 22:35:30|137.42|135.12|137.49|135.19|137.5|135.2|137.42|135.12|9
1652826940000|2022-05-17 22:35:40|137.57|135.27|137.54|135.24|137.57|135.27|137.54|135.24|5
1652826950000|2022-05-17 22:35:50|137.61|135.31|137.61|135.31|137.61|135.31|137.61|135.31|1
1652826960000|2022-05-17 22:36:00|137.63|135.33|137.68|135.38|137.68|135.38|137.63|135.33|5
1652826970000|2022-05-17 22:36:10|137.66|135.36|137.72|135.42|137.72|135.42|137.66|135.36|5
1652826980000|2022-05-17 22:36:20|137.7|135.4|137.7|135.4|137.72|135.42|137.7|135.4|3
1652826990000|2022-05-17 22:36:30|137.69|135.39|137.69|135.39|137.7|135.4|137.68|135.38|4
1652827000000|2022-05-17 22:36:40|137.67|135.37|137.69|135.39|137.69|135.39|137.67|135.37|3
1652827010000|2022-05-17 22:36:50|137.68|135.38|137.69|135.39|137.71|135.41|137.67|135.37|4
1652827020000|2022-05-17 22:37:00|137.7|135.4|137.71|135.41|137.74|135.44|137.69|135.39|6
1652827030000|2022-05-17 22:37:10|137.69|135.39|137.69|135.39|137.69|135.39|137.69|135.39|1
1652827040000|2022-05-17 22:37:20|137.7|135.4|137.7|135.4|137.7|135.4|137.7|135.4|1
1652827060000|2022-05-17 22:37:40|137.72|135.42|137.75|135.45|137.75|135.45|137.69|135.39|6
1652827070000|2022-05-17 22:37:50|137.76|135.46|137.76|135.46|137.76|135.46|137.76|135.46|1
1652827090000|2022-05-17 22:38:10|137.78|135.48|137.78|135.48|137.81|135.51|137.76|135.46|4
1652827110000|2022-05-17 22:38:30|137.76|135.46|137.76|135.46|137.76|135.46|137.76|135.46|1
1652827120000|2022-05-17 22:38:40|137.75|135.45|137.75|135.45|137.75|135.45|137.75|135.45|1
1652827130000|2022-05-17 22:38:50|137.76|135.46|137.79|135.49|137.79|135.49|137.76|135.46|2
1652827140000|2022-05-17 22:39:00|137.78|135.48|137.77|135.47|137.78|135.48|137.77|135.47|2
1652827160000|2022-05-17 22:39:20|137.79|135.49|137.8|135.5|137.8|135.5|137.79|135.49|2
1652827170000|2022-05-17 22:39:30|137.79|135.49|137.81|135.51|137.81|135.51|137.79|135.49|3
1652827180000|2022-05-17 22:39:40|137.82|135.52|137.9|135.6|137.9|135.6|137.82|135.52|10
1652827190000|2022-05-17 22:39:50|137.91|135.61|137.91|135.61|137.94|135.64|137.91|135.61|7
1652827200000|2022-05-17 22:40:00|137.92|135.62|137.93|135.63|137.95|135.65|137.92|135.62|4
1652827210000|2022-05-17 22:40:10|137.94|135.64|137.96|135.66|137.97|135.67|137.94|135.64|7
1652827240000|2022-05-17 22:40:40|137.93|135.63|137.9|135.6|137.93|135.63|137.9|135.6|5
1652827250000|2022-05-17 22:40:50|137.87|135.57|137.77|135.47|137.87|135.57|137.77|135.47|10
1652827260000|2022-05-17 22:41:00|137.76|135.46|137.8|135.5|137.81|135.51|137.76|135.46|5
1652827270000|2022-05-17 22:41:10|137.84|135.54|137.8|135.5|137.84|135.54|137.79|135.49|7
1652827280000|2022-05-17 22:41:20|137.79|135.49|137.79|135.49|137.8|135.5|137.79|135.49|3
1652827290000|2022-05-17 22:41:30|137.8|135.5|137.77|135.47|137.8|135.5|137.77|135.47|3
1652827300000|2022-05-17 22:41:40|137.78|135.48|137.77|135.47|137.78|135.48|137.77|135.47|4
1652827310000|2022-05-17 22:41:50|137.76|135.46|137.72|135.42|137.77|135.47|137.72|135.42|7
1652827320000|2022-05-17 22:42:00|137.74|135.44|137.75|135.45|137.75|135.45|137.73|135.43|4
1652827330000|2022-05-17 22:42:10|137.74|135.44|137.76|135.46|137.76|135.46|137.73|135.43|5
1652827340000|2022-05-17 22:42:20|137.78|135.48|137.78|135.48|137.79|135.49|137.77|135.47|5
1652827350000|2022-05-17 22:42:30|137.77|135.47|137.77|135.47|137.77|135.47|137.77|135.47|1
1652827360000|2022-05-17 22:42:40|137.78|135.48|137.78|135.48|137.78|135.48|137.78|135.48|1
1652827380000|2022-05-17 22:43:00|137.81|135.51|137.78|135.48|137.81|135.51|137.78|135.48|4
1652827390000|2022-05-17 22:43:10|137.8|135.5|137.8|135.5|137.8|135.5|137.78|135.48|3
1652827400000|2022-05-17 22:43:20|137.79|135.49|137.8|135.5|137.8|135.5|137.79|135.49|2
1652827410000|2022-05-17 22:43:30|137.78|135.48|137.78|135.48|137.78|135.48|137.78|135.48|1
1652827420000|2022-05-17 22:43:40|137.77|135.47|137.77|135.47|137.77|135.47|137.77|135.47|1
1652827450000|2022-05-17 22:44:10|137.78|135.48|137.78|135.48|137.78|135.48|137.78|135.48|1
1652827460000|2022-05-17 22:44:20|137.77|135.47|137.77|135.47|137.77|135.47|137.77|135.47|1
1652827470000|2022-05-17 22:44:30|137.76|135.46|137.76|135.46|137.76|135.46|137.76|135.46|1
1652827490000|2022-05-17 22:44:50|137.74|135.44|137.68|135.38|137.74|135.44|137.68|135.38|4
1652827500000|2022-05-17 22:45:00|137.71|135.41|137.8|135.5|137.8|135.5|137.7|135.4|11
1652827510000|2022-05-17 22:45:10|137.78|135.48|137.79|135.49|137.79|135.49|137.76|135.46|4
1652827540000|2022-05-17 22:45:40|137.8|135.5|137.79|135.49|137.82|135.52|137.79|135.49|7
1652827550000|2022-05-17 22:45:50|137.8|135.5|137.82|135.52|137.82|135.52|137.8|135.5|7
1652827560000|2022-05-17 22:46:00|137.86|135.56|137.95|135.65|137.95|135.65|137.86|135.56|6
1652827570000|2022-05-17 22:46:10|137.97|135.67|137.92|135.62|137.97|135.67|137.92|135.62|5
1652827580000|2022-05-17 22:46:20|137.93|135.63|137.93|135.63|137.93|135.63|137.92|135.62|3
1652827590000|2022-05-17 22:46:30|137.94|135.64|137.93|135.63|137.94|135.64|137.93|135.63|2
1652827600000|2022-05-17 22:46:40|137.94|135.64|138.09|135.79|138.09|135.79|137.94|135.64|16
1652827610000|2022-05-17 22:46:50|138.08|135.78|138.03|135.73|138.08|135.78|138.03|135.73|4
1652827620000|2022-05-17 22:47:00|138.02|135.72|138|135.7|138.02|135.72|137.99|135.69|4
1652827630000|2022-05-17 22:47:10|138.04|135.74|138.06|135.76|138.06|135.76|138.04|135.74|4
1652827640000|2022-05-17 22:47:20|138.07|135.77|138.06|135.76|138.08|135.78|138.06|135.76|4
1652827650000|2022-05-17 22:47:30|138.07|135.77|138.1|135.8|138.11|135.81|138.07|135.77|5
1652827660000|2022-05-17 22:47:40|138.08|135.78|138|135.7|138.08|135.78|138|135.7|8
1652827670000|2022-05-17 22:47:50|137.99|135.69|137.98|135.68|137.99|135.69|137.98|135.68|2
1652827680000|2022-05-17 22:48:00|137.95|135.65|137.95|135.65|137.95|135.65|137.94|135.64|3
1652827690000|2022-05-17 22:48:10|137.96|135.66|137.97|135.67|137.98|135.68|137.95|135.65|6
1652827710000|2022-05-17 22:48:30|138.01|135.71|138|135.7|138.01|135.71|138|135.7|2
1652827720000|2022-05-17 22:48:40|137.99|135.69|137.98|135.68|137.99|135.69|137.98|135.68|2
1652827740000|2022-05-17 22:49:00|137.99|135.69|137.99|135.69|137.99|135.69|137.99|135.69|1
1652827750000|2022-05-17 22:49:10|137.98|135.68|137.98|135.68|137.98|135.68|137.98|135.68|1
1652827760000|2022-05-17 22:49:20|137.99|135.69|137.98|135.68|137.99|135.69|137.98|135.68|2
1652827770000|2022-05-17 22:49:30|137.99|135.69|137.99|135.69|137.99|135.69|137.99|135.69|1
1652827780000|2022-05-17 22:49:40|137.98|135.68|137.99|135.69|138.01|135.71|137.98|135.68|4
1652827790000|2022-05-17 22:49:50|137.98|135.68|137.98|135.68|137.98|135.68|137.97|135.67|3
1652827800000|2022-05-17 22:50:00|138|135.7|138|135.7|138|135.7|137.99|135.69|3
1652827810000|2022-05-17 22:50:10|138.01|135.71|138|135.7|138.01|135.71|138|135.7|2
1652827820000|2022-05-17 22:50:20|137.99|135.69|137.98|135.68|137.99|135.69|137.98|135.68|2
1652827830000|2022-05-17 22:50:30|137.96|135.66|137.97|135.67|137.97|135.67|137.96|135.66|2
1652827840000|2022-05-17 22:50:40|137.96|135.66|137.96|135.66|137.97|135.67|137.96|135.66|3
1652827860000|2022-05-17 22:51:00|137.95|135.65|137.94|135.64|137.95|135.65|137.94|135.64|2
1652827870000|2022-05-17 22:51:10|137.95|135.65|137.95|135.65|137.95|135.65|137.95|135.65|1
1652827880000|2022-05-17 22:51:20|137.98|135.68|138.01|135.71|138.04|135.74|137.98|135.68|11
1652827890000|2022-05-17 22:51:30|138.02|135.72|138|135.7|138.02|135.72|138|135.7|3
1652827900000|2022-05-17 22:51:40|138.01|135.71|138|135.7|138.02|135.72|138|135.7|3
1652827910000|2022-05-17 22:51:50|138.02|135.72|138.03|135.73|138.03|135.73|138.02|135.72|2
1652827920000|2022-05-17 22:52:00|138.06|135.76|138.06|135.76|138.07|135.77|138.06|135.76|3
1652827930000|2022-05-17 22:52:10|138.05|135.75|138.04|135.74|138.06|135.76|138.04|135.74|4
1652827940000|2022-05-17 22:52:20|138.05|135.75|138.05|135.75|138.05|135.75|138.05|135.75|1
1652827950000|2022-05-17 22:52:30|138.06|135.76|138.06|135.76|138.06|135.76|138.05|135.75|3
1652827960000|2022-05-17 22:52:40|138.07|135.77|138.07|135.77|138.07|135.77|138.07|135.77|1
1652827970000|2022-05-17 22:52:50|138.06|135.76|138.07|135.77|138.07|135.77|138.06|135.76|2
1652827980000|2022-05-17 22:53:00|138.06|135.76|138.06|135.76|138.07|135.77|138.06|135.76|3
1652828000000|2022-05-17 22:53:20|138.07|135.77|138.13|135.83|138.13|135.83|138.06|135.76|4
1652828020000|2022-05-17 22:53:40|138.12|135.82|138.12|135.82|138.12|135.82|138.12|135.82|1
1652828030000|2022-05-17 22:53:50|138.13|135.83|138.15|135.85|138.15|135.85|138.13|135.83|3
1652828040000|2022-05-17 22:54:00|138.14|135.84|138.15|135.85|138.15|135.85|138.14|135.84|2
1652828050000|2022-05-17 22:54:10|138.14|135.84|138.06|135.76|138.14|135.84|138.06|135.76|5
1652828060000|2022-05-17 22:54:20|138.03|135.73|138.04|135.74|138.04|135.74|138.03|135.73|2
1652828070000|2022-05-17 22:54:30|138.03|135.73|138.01|135.71|138.03|135.73|138|135.7|7
1652828080000|2022-05-17 22:54:40|137.99|135.69|138|135.7|138|135.7|137.98|135.68|4
1652828090000|2022-05-17 22:54:50|138.02|135.72|137.99|135.69|138.02|135.72|137.98|135.68|4
1652828100000|2022-05-17 22:55:00|137.98|135.68|138.01|135.71|138.03|135.73|137.98|135.68|7
1652828110000|2022-05-17 22:55:10|138.02|135.72|138.02|135.72|138.02|135.72|138.02|135.72|1
1652828140000|2022-05-17 22:55:40|138.04|135.74|138.01|135.71|138.04|135.74|138|135.7|5
1652828150000|2022-05-17 22:55:50|138|135.7|138.01|135.71|138.03|135.73|138|135.7|4
1652828160000|2022-05-17 22:56:00|138|135.7|137.99|135.69|138|135.7|137.98|135.68|4
1652828170000|2022-05-17 22:56:10|138.01|135.71|138.05|135.75|138.07|135.77|138.01|135.71|7
1652828180000|2022-05-17 22:56:20|138.06|135.76|138.04|135.74|138.06|135.76|138.04|135.74|3
1652828200000|2022-05-17 22:56:40|138.05|135.75|138.05|135.75|138.05|135.75|138.05|135.75|1
1652828210000|2022-05-17 22:56:50|138.06|135.76|138.05|135.75|138.06|135.76|138.05|135.75|2
1652828240000|2022-05-17 22:57:20|138.06|135.76|138.05|135.75|138.06|135.76|138.05|135.75|2
1652828260000|2022-05-17 22:57:40|138.03|135.73|138.03|135.73|138.03|135.73|138.03|135.73|1
1652828270000|2022-05-17 22:57:50|138.02|135.72|138.05|135.75|138.05|135.75|138|135.7|4
1652828280000|2022-05-17 22:58:00|138.07|135.77|138.08|135.78|138.09|135.79|138.07|135.77|3
1652828290000|2022-05-17 22:58:10|138.07|135.77|138.05|135.75|138.07|135.77|138.05|135.75|3
1652828300000|2022-05-17 22:58:20|138.06|135.76|138.07|135.77|138.07|135.77|138.06|135.76|2
1652828310000|2022-05-17 22:58:30|138.06|135.76|138.06|135.76|138.06|135.76|138.06|135.76|1
1652828330000|2022-05-17 22:58:50|138.07|135.77|138.07|135.77|138.07|135.77|138.06|135.76|3
1652828340000|2022-05-17 22:59:00|138.06|135.76|138.11|135.81|138.11|135.81|138.06|135.76|4
1652828350000|2022-05-17 22:59:10|138.12|135.82|138.26|135.96|138.33|136.03|138.12|135.82|12
1652828360000|2022-05-17 22:59:20|138.27|135.97|138.35|136.05|138.35|136.05|138.27|135.97|9
1652828370000|2022-05-17 22:59:30|138.4|136.1|138.39|136.09|138.4|136.1|138.35|136.05|4
1652828390000|2022-05-17 22:59:50|138.4|136.1|138.44|136.14|138.45|136.15|138.4|136.1|4
1652828400000|2022-05-17 23:00:00|138.47|136.17|138.52|136.22|138.53|136.23|138.47|136.17|9
1652828410000|2022-05-17 23:00:10|138.53|136.23|138.54|136.24|138.54|136.24|138.53|136.23|6
1652828420000|2022-05-17 23:00:20|138.55|136.25|138.59|136.29|138.59|136.29|138.53|136.23|10
1652828430000|2022-05-17 23:00:30|138.6|136.3|138.59|136.29|138.63|136.33|138.59|136.29|6
1652828440000|2022-05-17 23:00:40|138.61|136.31|138.6|136.3|138.61|136.31|138.6|136.3|2
1652828450000|2022-05-17 23:00:50|138.61|136.31|138.6|136.3|138.61|136.31|138.59|136.29|4
1652828460000|2022-05-17 23:01:00|138.62|136.32|138.62|136.32|138.63|136.33|138.6|136.3|4
1652828470000|2022-05-17 23:01:10|138.6|136.3|138.68|136.38|138.73|136.43|138.6|136.3|18
1652828480000|2022-05-17 23:01:20|138.7|136.4|138.69|136.39|138.74|136.44|138.67|136.37|14
1652828490000|2022-05-17 23:01:30|138.7|136.4|138.73|136.43|138.74|136.44|138.7|136.4|5
1652828500000|2022-05-17 23:01:40|138.74|136.44|138.73|136.43|138.74|136.44|138.73|136.43|2
1652828510000|2022-05-17 23:01:50|138.72|136.42|138.69|136.39|138.72|136.42|138.69|136.39|3
1652828520000|2022-05-17 23:02:00|138.71|136.41|138.66|136.36|138.71|136.41|138.65|136.35|6
1652828530000|2022-05-17 23:02:10|138.65|136.35|138.66|136.36|138.71|136.41|138.65|136.35|6
1652828540000|2022-05-17 23:02:20|138.68|136.38|138.68|136.38|138.68|136.38|138.68|136.38|1
1652828550000|2022-05-17 23:02:30|138.7|136.4|138.73|136.43|138.73|136.43|138.7|136.4|3
1652828560000|2022-05-17 23:02:40|138.71|136.41|138.74|136.44|138.75|136.45|138.71|136.41|5
1652828570000|2022-05-17 23:02:50|138.75|136.45|138.75|136.45|138.76|136.46|138.75|136.45|3
1652828580000|2022-05-17 23:03:00|138.71|136.41|138.69|136.39|138.71|136.41|138.69|136.39|2
1652828590000|2022-05-17 23:03:10|138.68|136.38|138.67|136.37|138.7|136.4|138.66|136.36|8
1652828600000|2022-05-17 23:03:20|138.65|136.35|138.7|136.4|138.7|136.4|138.65|136.35|3
1652828610000|2022-05-17 23:03:30|138.69|136.39|138.7|136.4|138.74|136.44|138.69|136.39|6
1652828620000|2022-05-17 23:03:40|138.68|136.38|138.71|136.41|138.72|136.42|138.68|136.38|4
1652828630000|2022-05-17 23:03:50|138.72|136.42|138.68|136.38|138.74|136.44|138.67|136.37|12
1652828640000|2022-05-17 23:04:00|138.66|136.36|138.67|136.37|138.68|136.38|138.66|136.36|3
1652828650000|2022-05-17 23:04:10|138.68|136.38|138.66|136.36|138.69|136.39|138.66|136.36|4
1652828660000|2022-05-17 23:04:20|138.68|136.38|138.67|136.37|138.68|136.38|138.66|136.36|3
1652828670000|2022-05-17 23:04:30|138.66|136.36|138.72|136.42|138.72|136.42|138.66|136.36|8
1652828680000|2022-05-17 23:04:40|138.73|136.43|138.73|136.43|138.73|136.43|138.73|136.43|1
1652828690000|2022-05-17 23:04:50|138.72|136.42|138.81|136.51|138.81|136.51|138.69|136.39|16
1652828700000|2022-05-17 23:05:00|138.82|136.52|138.93|136.63|138.93|136.63|138.82|136.52|14
1652828720000|2022-05-17 23:05:20|138.94|136.64|139.04|136.74|139.04|136.74|138.94|136.64|17
1652828730000|2022-05-17 23:05:30|139.05|136.75|139.11|136.81|139.13|136.83|139.05|136.75|8
1652828740000|2022-05-17 23:05:40|139.1|136.8|139.12|136.82|139.13|136.83|139.1|136.8|5
1652828750000|2022-05-17 23:05:50|139.11|136.81|139.05|136.75|139.11|136.81|139.04|136.74|17
1652828760000|2022-05-17 23:06:00|139.07|136.77|139.13|136.83|139.14|136.84|139.07|136.77|10
1652828770000|2022-05-17 23:06:10|139.14|136.84|139.15|136.85|139.15|136.85|139.14|136.84|4
1652828780000|2022-05-17 23:06:20|139.14|136.84|139.15|136.85|139.15|136.85|139.12|136.82|5
1652828790000|2022-05-17 23:06:30|139.14|136.84|139.13|136.83|139.14|136.84|139.13|136.83|2
1652828800000|2022-05-17 23:06:40|139.12|136.82|139.1|136.8|139.12|136.82|139.08|136.78|6
1652828810000|2022-05-17 23:06:50|139.08|136.78|139.15|136.85|139.15|136.85|139.08|136.78|8
1652828820000|2022-05-17 23:07:00|139.16|136.86|139.26|136.96|139.26|136.96|139.16|136.86|9
1652828830000|2022-05-17 23:07:10|139.21|136.91|139.29|136.99|139.3|137|139.21|136.91|13
1652828840000|2022-05-17 23:07:20|139.37|137.07|139.45|137.15|139.46|137.16|139.37|137.07|10
1652828850000|2022-05-17 23:07:30|139.43|137.13|139.31|137.01|139.43|137.13|139.31|137.01|15
1652828860000|2022-05-17 23:07:40|139.3|137|139.28|136.98|139.35|137.05|139.27|136.97|10
1652828870000|2022-05-17 23:07:50|139.29|136.99|139.29|136.99|139.29|136.99|139.26|136.96|5
1652828880000|2022-05-17 23:08:00|139.3|137|139.16|136.86|139.3|137|139.1|136.8|16
1652828890000|2022-05-17 23:08:10|139.15|136.85|139.25|136.95|139.28|136.98|139.15|136.85|9
1652828900000|2022-05-17 23:08:20|139.24|136.94|139.2|136.9|139.24|136.94|139.2|136.9|5
1652828910000|2022-05-17 23:08:30|139.21|136.91|139.2|136.9|139.21|136.91|139.19|136.89|4
1652828920000|2022-05-17 23:08:40|139.19|136.89|139.19|136.89|139.2|136.9|139.17|136.87|7
1652828930000|2022-05-17 23:08:50|139.18|136.88|139.05|136.75|139.18|136.88|139.05|136.75|11
1652828940000|2022-05-17 23:09:00|139.03|136.73|138.9|136.6|139.03|136.73|138.89|136.59|15
1652828960000|2022-05-17 23:09:20|138.88|136.58|138.96|136.66|138.96|136.66|138.88|136.58|5
1652828970000|2022-05-17 23:09:30|138.95|136.65|138.94|136.64|138.95|136.65|138.94|136.64|2
1652828980000|2022-05-17 23:09:40|138.96|136.66|138.9|136.6|138.98|136.68|138.9|136.6|10
1652828990000|2022-05-17 23:09:50|138.89|136.59|138.86|136.56|138.89|136.59|138.86|136.56|4
1652829000000|2022-05-17 23:10:00|138.84|136.54|138.84|136.54|138.84|136.54|138.83|136.53|3
1652829010000|2022-05-17 23:10:10|138.83|136.53|138.83|136.53|138.83|136.53|138.83|136.53|1
1652829020000|2022-05-17 23:10:20|138.85|136.55|138.87|136.57|138.87|136.57|138.83|136.53|4
1652829030000|2022-05-17 23:10:30|138.88|136.58|138.88|136.58|138.88|136.58|138.87|136.57|3
1652829050000|2022-05-17 23:10:50|138.9|136.6|138.95|136.65|138.95|136.65|138.9|136.6|5
1652829060000|2022-05-17 23:11:00|138.94|136.64|138.95|136.65|138.97|136.67|138.94|136.64|5
1652829070000|2022-05-17 23:11:10|138.96|136.66|138.96|136.66|138.96|136.66|138.96|136.66|1
1652829100000|2022-05-17 23:11:40|139.01|136.71|139.03|136.73|139.03|136.73|139.01|136.71|5
1652829110000|2022-05-17 23:11:50|139.04|136.74|139.03|136.73|139.04|136.74|139.03|136.73|2
1652829130000|2022-05-17 23:12:10|139.02|136.72|139.02|136.72|139.02|136.72|139.02|136.72|1
1652829150000|2022-05-17 23:12:30|139.03|136.73|139.02|136.72|139.03|136.73|139.02|136.72|2
1652829160000|2022-05-17 23:12:40|139|136.7|138.95|136.65|139|136.7|138.95|136.65|4
1652829170000|2022-05-17 23:12:50|138.94|136.64|138.92|136.62|138.94|136.64|138.92|136.62|2
1652829180000|2022-05-17 23:13:00|138.91|136.61|138.91|136.61|138.91|136.61|138.91|136.61|1
1652829190000|2022-05-17 23:13:10|138.9|136.6|138.91|136.61|138.91|136.61|138.9|136.6|2
1652829200000|2022-05-17 23:13:20|138.9|136.6|138.96|136.66|138.96|136.66|138.9|136.6|3
1652829210000|2022-05-17 23:13:30|138.99|136.69|139.01|136.71|139.01|136.71|138.99|136.69|3
1652829220000|2022-05-17 23:13:40|139.02|136.72|139.05|136.75|139.06|136.76|139.02|136.72|7
1652829230000|2022-05-17 23:13:50|139.06|136.76|139|136.7|139.07|136.77|139|136.7|11
1652829240000|2022-05-17 23:14:00|138.99|136.69|138.91|136.61|138.99|136.69|138.9|136.6|8
1652829260000|2022-05-17 23:14:20|138.9|136.6|138.9|136.6|138.9|136.6|138.9|136.6|1
1652829270000|2022-05-17 23:14:30|138.91|136.61|138.95|136.65|138.95|136.65|138.91|136.61|7
1652829280000|2022-05-17 23:14:40|138.96|136.66|138.97|136.67|138.97|136.67|138.96|136.66|2
1652829290000|2022-05-17 23:14:50|138.98|136.68|138.98|136.68|138.98|136.68|138.98|136.68|1
1652829300000|2022-05-17 23:15:00|139.06|136.76|139.06|136.76|139.06|136.76|139.04|136.74|5
1652829310000|2022-05-17 23:15:10|139.07|136.77|139.09|136.79|139.11|136.81|139.07|136.77|7
1652829320000|2022-05-17 23:15:20|139.1|136.8|139.13|136.83|139.15|136.85|139.1|136.8|6
1652829340000|2022-05-17 23:15:40|139.12|136.82|139.12|136.82|139.12|136.82|139.12|136.82|1
1652829350000|2022-05-17 23:15:50|139.11|136.81|139.11|136.81|139.11|136.81|139.11|136.81|1
1652829360000|2022-05-17 23:16:00|139.14|136.84|139.15|136.85|139.15|136.85|139.13|136.83|3
1652829370000|2022-05-17 23:16:10|139.13|136.83|139.1|136.8|139.13|136.83|139.1|136.8|5
1652829380000|2022-05-17 23:16:20|139.06|136.76|139.01|136.71|139.06|136.76|139.01|136.71|7
1652829390000|2022-05-17 23:16:30|139.02|136.72|139.05|136.75|139.05|136.75|139.02|136.72|3
1652829420000|2022-05-17 23:17:00|139.04|136.74|139.02|136.72|139.04|136.74|139.02|136.72|3
1652829430000|2022-05-17 23:17:10|139.01|136.71|139|136.7|139.01|136.71|139|136.7|2
1652829440000|2022-05-17 23:17:20|139.02|136.72|139.02|136.72|139.02|136.72|139|136.7|4
1652829450000|2022-05-17 23:17:30|139.05|136.75|139.05|136.75|139.05|136.75|139.05|136.75|1
1652829460000|2022-05-17 23:17:40|139.06|136.76|139.14|136.84|139.14|136.84|139.06|136.76|4
1652829470000|2022-05-17 23:17:50|139.15|136.85|139.11|136.81|139.15|136.85|139.09|136.79|8
1652829480000|2022-05-17 23:18:00|139.1|136.8|139.11|136.81|139.11|136.81|139.08|136.78|4
1652829490000|2022-05-17 23:18:10|139.12|136.82|139.13|136.83|139.13|136.83|139.12|136.82|2
1652829500000|2022-05-17 23:18:20|139.15|136.85|139.13|136.83|139.15|136.85|139.12|136.82|3
1652829510000|2022-05-17 23:18:30|139.12|136.82|139.15|136.85|139.15|136.85|139.12|136.82|2
1652829520000|2022-05-17 23:18:40|139.13|136.83|139.13|136.83|139.14|136.84|139.11|136.81|9
1652829530000|2022-05-17 23:18:50|139.12|136.82|139.09|136.79|139.13|136.83|139.08|136.78|7
1652829540000|2022-05-17 23:19:00|139.08|136.78|139.05|136.75|139.08|136.78|139.05|136.75|5
1652829550000|2022-05-17 23:19:10|139.04|136.74|138.98|136.68|139.04|136.74|138.98|136.68|2
1652829560000|2022-05-17 23:19:20|138.94|136.64|138.91|136.61|138.94|136.64|138.91|136.61|4
1652829570000|2022-05-17 23:19:30|138.9|136.6|138.92|136.62|138.92|136.62|138.9|136.6|2
1652829580000|2022-05-17 23:19:40|138.91|136.61|138.92|136.62|138.93|136.63|138.91|136.61|6
1652829590000|2022-05-17 23:19:50|138.91|136.61|138.91|136.61|138.91|136.61|138.91|136.61|1
1652829600000|2022-05-17 23:20:00|138.93|136.63|139.05|136.75|139.05|136.75|138.93|136.63|7
1652829610000|2022-05-17 23:20:10|139.06|136.76|139.12|136.82|139.12|136.82|139.05|136.75|7
1652829620000|2022-05-17 23:20:20|139.11|136.81|139.11|136.81|139.11|136.81|139.11|136.81|1
1652829630000|2022-05-17 23:20:30|139.1|136.8|139.1|136.8|139.1|136.8|139.1|136.8|1
1652829660000|2022-05-17 23:21:00|139.08|136.78|138.98|136.68|139.08|136.78|138.97|136.67|12
1652829670000|2022-05-17 23:21:10|139.02|136.72|138.98|136.68|139.02|136.72|138.98|136.68|5
1652829680000|2022-05-17 23:21:20|139.08|136.78|139.06|136.76|139.08|136.78|139.06|136.76|3
1652829690000|2022-05-17 23:21:30|139.03|136.73|139.01|136.71|139.03|136.73|139.01|136.71|9
1652829700000|2022-05-17 23:21:40|139|136.7|138.95|136.65|139|136.7|138.95|136.65|3
1652829710000|2022-05-17 23:21:50|138.96|136.66|138.99|136.69|138.99|136.69|138.96|136.66|4
1652829720000|2022-05-17 23:22:00|138.98|136.68|138.98|136.68|138.98|136.68|138.98|136.68|1
1652829730000|2022-05-17 23:22:10|138.99|136.69|139.06|136.76|139.06|136.76|138.99|136.69|4
1652829740000|2022-05-17 23:22:20|139.07|136.77|139.04|136.74|139.07|136.77|139.04|136.74|4
1652829750000|2022-05-17 23:22:30|139.02|136.72|138.96|136.66|139.02|136.72|138.96|136.66|6
1652829760000|2022-05-17 23:22:40|138.97|136.67|139.04|136.74|139.06|136.76|138.97|136.67|9
1652829770000|2022-05-17 23:22:50|139.05|136.75|139.03|136.73|139.05|136.75|139.03|136.73|3
1652829780000|2022-05-17 23:23:00|139.02|136.72|139.02|136.72|139.02|136.72|139.02|136.72|1
1652829790000|2022-05-17 23:23:10|139.03|136.73|139.07|136.77|139.07|136.77|139.03|136.73|7
1652829800000|2022-05-17 23:23:20|139.08|136.78|139.15|136.85|139.15|136.85|139.08|136.78|6
1652829810000|2022-05-17 23:23:30|139.16|136.86|139.16|136.86|139.16|136.86|139.16|136.86|1
1652829820000|2022-05-17 23:23:40|139.15|136.85|139.13|136.83|139.16|136.86|139.12|136.82|7
1652829830000|2022-05-17 23:23:50|139.12|136.82|139|136.7|139.12|136.82|138.99|136.69|9
1652829840000|2022-05-17 23:24:00|138.99|136.69|138.98|136.68|138.99|136.69|138.98|136.68|2
1652829850000|2022-05-17 23:24:10|138.97|136.67|138.94|136.64|138.97|136.67|138.94|136.64|3
1652829860000|2022-05-17 23:24:20|138.93|136.63|138.98|136.68|138.98|136.68|138.93|136.63|4
1652829870000|2022-05-17 23:24:30|138.99|136.69|138.99|136.69|138.99|136.69|138.99|136.69|1
1652829880000|2022-05-17 23:24:40|139|136.7|139.01|136.71|139.01|136.71|139|136.7|2
1652829890000|2022-05-17 23:24:50|139.02|136.72|139.03|136.73|139.05|136.75|139.02|136.72|5
1652829900000|2022-05-17 23:25:00|139.04|136.74|139.06|136.76|139.06|136.76|139.04|136.74|3
1652829910000|2022-05-17 23:25:10|139.09|136.79|139.08|136.78|139.09|136.79|139.08|136.78|2
1652829920000|2022-05-17 23:25:20|139.05|136.75|139.05|136.75|139.05|136.75|139.05|136.75|1
1652829930000|2022-05-17 23:25:30|139.04|136.74|139.06|136.76|139.06|136.76|139.04|136.74|5
1652829940000|2022-05-17 23:25:40|139.09|136.79|139.15|136.85|139.15|136.85|139.08|136.78|7
1652829950000|2022-05-17 23:25:50|139.14|136.84|139.14|136.84|139.14|136.84|139.13|136.83|3
1652829960000|2022-05-17 23:26:00|139.15|136.85|139.06|136.76|139.15|136.85|139.06|136.76|10
1652829970000|2022-05-17 23:26:10|139.04|136.74|138.99|136.69|139.04|136.74|138.99|136.69|5
1652829980000|2022-05-17 23:26:20|138.98|136.68|138.97|136.67|138.98|136.68|138.97|136.67|2
1652829990000|2022-05-17 23:26:30|138.96|136.66|139.02|136.72|139.02|136.72|138.96|136.66|10
1652830000000|2022-05-17 23:26:40|139.03|136.73|138.99|136.69|139.03|136.73|138.99|136.69|4
1652830010000|2022-05-17 23:26:50|138.98|136.68|139.02|136.72|139.02|136.72|138.97|136.67|9
1652830020000|2022-05-17 23:27:00|139.09|136.79|139.1|136.8|139.1|136.8|139.09|136.79|2
1652830030000|2022-05-17 23:27:10|139.11|136.81|139.11|136.81|139.11|136.81|139.11|136.81|1
1652830040000|2022-05-17 23:27:20|139.12|136.82|139.13|136.83|139.14|136.84|139.12|136.82|8
1652830050000|2022-05-17 23:27:30|139.12|136.82|139.14|136.84|139.14|136.84|139.12|136.82|9
1652830060000|2022-05-17 23:27:40|139.13|136.83|139.13|136.83|139.13|136.83|139.13|136.83|1
1652830070000|2022-05-17 23:27:50|139.09|136.79|139.03|136.73|139.09|136.79|139.03|136.73|10
1652830080000|2022-05-17 23:28:00|139.04|136.74|139.13|136.83|139.13|136.83|139.03|136.73|13
1652830090000|2022-05-17 23:28:10|139.12|136.82|139.15|136.85|139.15|136.85|139.12|136.82|6
1652830100000|2022-05-17 23:28:20|139.16|136.86|139.17|136.87|139.17|136.87|139.16|136.86|2
1652830120000|2022-05-17 23:28:40|139.13|136.83|139.14|136.84|139.14|136.84|139.13|136.83|4
1652830130000|2022-05-17 23:28:50|139.15|136.85|139.14|136.84|139.15|136.85|139.14|136.84|2
1652830140000|2022-05-17 23:29:00|139.13|136.83|139.13|136.83|139.13|136.83|139.13|136.83|1
1652830160000|2022-05-17 23:29:20|139.14|136.84|139.12|136.82|139.16|136.86|139.12|136.82|10
1652830170000|2022-05-17 23:29:30|139.13|136.83|139.13|136.83|139.14|136.84|139.09|136.79|11
1652830180000|2022-05-17 23:29:40|139.12|136.82|139.14|136.84|139.14|136.84|139.12|136.82|5
1652830190000|2022-05-17 23:29:50|139.15|136.85|139.18|136.88|139.18|136.88|139.15|136.85|4
1652830200000|2022-05-17 23:30:00|139.19|136.89|139.2|136.9|139.2|136.9|139.19|136.89|2
1652830220000|2022-05-17 23:30:20|139.16|136.86|139.14|136.84|139.2|136.9|139.13|136.83|4
1652830230000|2022-05-17 23:30:30|139.15|136.85|139.16|136.86|139.17|136.87|139.15|136.85|4
1652830240000|2022-05-17 23:30:40|139.17|136.87|139.17|136.87|139.17|136.87|139.16|136.86|3
1652830250000|2022-05-17 23:30:50|139.19|136.89|139.18|136.88|139.19|136.89|139.17|136.87|4
1652830260000|2022-05-17 23:31:00|139.15|136.85|139.15|136.85|139.16|136.86|139.15|136.85|3
1652830270000|2022-05-17 23:31:10|139.16|136.86|139.16|136.86|139.16|136.86|139.16|136.86|1
1652830280000|2022-05-17 23:31:20|139.17|136.87|139.16|136.86|139.17|136.87|139.16|136.86|2
1652830290000|2022-05-17 23:31:30|139.17|136.87|139.17|136.87|139.17|136.87|139.16|136.86|3
1652830300000|2022-05-17 23:31:40|139.16|136.86|139.14|136.84|139.16|136.86|139.14|136.84|2
1652830310000|2022-05-17 23:31:50|139.13|136.83|139.13|136.83|139.15|136.85|139.12|136.82|10
1652830320000|2022-05-17 23:32:00|139.12|136.82|139.12|136.82|139.14|136.84|139.1|136.8|11
1652830330000|2022-05-17 23:32:10|139.13|136.83|139.12|136.82|139.13|136.83|139.12|136.82|2
1652830340000|2022-05-17 23:32:20|139.11|136.81|139.1|136.8|139.11|136.81|139.1|136.8|2
1652830350000|2022-05-17 23:32:30|139.09|136.79|139.07|136.77|139.1|136.8|139.07|136.77|7
1652830360000|2022-05-17 23:32:40|139.06|136.76|139.02|136.72|139.06|136.76|139.02|136.72|6
1652830370000|2022-05-17 23:32:50|139.04|136.74|139.02|136.72|139.04|136.74|139.02|136.72|4
1652830380000|2022-05-17 23:33:00|139.01|136.71|139.02|136.72|139.02|136.72|139.01|136.71|4
1652830390000|2022-05-17 23:33:10|139.03|136.73|139.01|136.71|139.03|136.73|139.01|136.71|3
1652830410000|2022-05-17 23:33:30|139.03|136.73|139.02|136.72|139.03|136.73|139.02|136.72|2
1652830420000|2022-05-17 23:33:40|139.05|136.75|139.06|136.76|139.06|136.76|139.05|136.75|2
1652830430000|2022-05-17 23:33:50|139.1|136.8|139.07|136.77|139.1|136.8|139.07|136.77|3
1652830440000|2022-05-17 23:34:00|139.06|136.76|139.01|136.71|139.06|136.76|139.01|136.71|5
1652830460000|2022-05-17 23:34:20|139|136.7|139|136.7|139|136.7|139|136.7|1
1652830490000|2022-05-17 23:34:50|138.99|136.69|138.99|136.69|138.99|136.69|138.99|136.69|1
1652830500000|2022-05-17 23:35:00|138.92|136.62|138.96|136.66|138.98|136.68|138.92|136.62|10
1652830510000|2022-05-17 23:35:10|138.95|136.65|138.92|136.62|138.95|136.65|138.91|136.61|7
1652830520000|2022-05-17 23:35:20|138.88|136.58|138.88|136.58|138.88|136.58|138.88|136.58|1
1652830530000|2022-05-17 23:35:30|138.9|136.6|138.97|136.67|138.97|136.67|138.9|136.6|8
1652830540000|2022-05-17 23:35:40|139|136.7|138.97|136.67|139|136.7|138.97|136.67|3
1652830550000|2022-05-17 23:35:50|138.98|136.68|138.97|136.67|138.98|136.68|138.97|136.67|2
1652830560000|2022-05-17 23:36:00|138.96|136.66|138.91|136.61|138.96|136.66|138.91|136.61|5
1652830570000|2022-05-17 23:36:10|138.9|136.6|138.97|136.67|138.97|136.67|138.9|136.6|10
1652830580000|2022-05-17 23:36:20|138.96|136.66|138.9|136.6|138.98|136.68|138.9|136.6|8
1652830590000|2022-05-17 23:36:30|138.89|136.59|138.87|136.57|138.89|136.59|138.87|136.57|5
1652830600000|2022-05-17 23:36:40|138.88|136.58|138.88|136.58|138.89|136.59|138.88|136.58|5
1652830610000|2022-05-17 23:36:50|138.87|136.57|138.88|136.58|138.88|136.58|138.87|136.57|2
1652830620000|2022-05-17 23:37:00|138.87|136.57|138.95|136.65|138.95|136.65|138.87|136.57|7
1652830630000|2022-05-17 23:37:10|138.94|136.64|138.86|136.56|138.94|136.64|138.86|136.56|8
1652830640000|2022-05-17 23:37:20|138.85|136.55|138.86|136.56|138.87|136.57|138.85|136.55|5
1652830650000|2022-05-17 23:37:30|138.87|136.57|138.87|136.57|138.9|136.6|138.87|136.57|5
1652830660000|2022-05-17 23:37:40|138.85|136.55|138.87|136.57|138.87|136.57|138.85|136.55|2
1652830670000|2022-05-17 23:37:50|138.86|136.56|138.77|136.47|138.86|136.56|138.77|136.47|8
1652830680000|2022-05-17 23:38:00|138.76|136.46|138.72|136.42|138.76|136.46|138.72|136.42|5
1652830690000|2022-05-17 23:38:10|138.68|136.38|138.71|136.41|138.73|136.43|138.68|136.38|6
1652830700000|2022-05-17 23:38:20|138.73|136.43|138.7|136.4|138.73|136.43|138.7|136.4|7
1652830710000|2022-05-17 23:38:30|138.69|136.39|138.7|136.4|138.71|136.41|138.66|136.36|9
1652830720000|2022-05-17 23:38:40|138.72|136.42|138.7|136.4|138.72|136.42|138.69|136.39|4
1652830730000|2022-05-17 23:38:50|138.68|136.38|138.68|136.38|138.69|136.39|138.67|136.37|5
1652830740000|2022-05-17 23:39:00|138.66|136.36|138.68|136.38|138.68|136.38|138.66|136.36|2
1652830750000|2022-05-17 23:39:10|138.69|136.39|138.68|136.38|138.69|136.39|138.66|136.36|4
1652830760000|2022-05-17 23:39:20|138.66|136.36|138.67|136.37|138.67|136.37|138.66|136.36|2
1652830770000|2022-05-17 23:39:30|138.66|136.36|138.58|136.28|138.66|136.36|138.58|136.28|10
1652830780000|2022-05-17 23:39:40|138.59|136.29|138.62|136.32|138.64|136.34|138.58|136.28|11
1652830790000|2022-05-17 23:39:50|138.61|136.31|138.6|136.3|138.61|136.31|138.6|136.3|2
1652830800000|2022-05-17 23:40:00|138.63|136.33|138.61|136.31|138.63|136.33|138.59|136.29|8
1652830810000|2022-05-17 23:40:10|138.62|136.32|138.62|136.32|138.62|136.32|138.61|136.31|3
1652830820000|2022-05-17 23:40:20|138.63|136.33|138.63|136.33|138.63|136.33|138.62|136.32|3
1652830830000|2022-05-17 23:40:30|138.67|136.37|138.67|136.37|138.69|136.39|138.67|136.37|3
1652830840000|2022-05-17 23:40:40|138.69|136.39|138.73|136.43|138.74|136.44|138.69|136.39|5
1652830850000|2022-05-17 23:40:50|138.75|136.45|138.74|136.44|138.75|136.45|138.74|136.44|2
1652830860000|2022-05-17 23:41:00|138.73|136.43|138.72|136.42|138.74|136.44|138.71|136.41|10
1652830870000|2022-05-17 23:41:10|138.73|136.43|138.71|136.41|138.73|136.43|138.71|136.41|5
1652830880000|2022-05-17 23:41:20|138.7|136.4|138.67|136.37|138.7|136.4|138.67|136.37|3
1652830890000|2022-05-17 23:41:30|138.65|136.35|138.59|136.29|138.65|136.35|138.59|136.29|6
1652830900000|2022-05-17 23:41:40|138.57|136.27|138.53|136.23|138.57|136.27|138.53|136.23|4
1652830910000|2022-05-17 23:41:50|138.52|136.22|138.57|136.27|138.57|136.27|138.52|136.22|3
1652830920000|2022-05-17 23:42:00|138.58|136.28|138.68|136.38|138.7|136.4|138.58|136.28|16
1652830930000|2022-05-17 23:42:10|138.69|136.39|138.7|136.4|138.7|136.4|138.69|136.39|2
1652830940000|2022-05-17 23:42:20|138.71|136.41|138.77|136.47|138.77|136.47|138.71|136.41|6
1652830960000|2022-05-17 23:42:40|138.78|136.48|138.79|136.49|138.79|136.49|138.78|136.48|2
1652830970000|2022-05-17 23:42:50|138.8|136.5|138.8|136.5|138.8|136.5|138.8|136.5|1
1652830980000|2022-05-17 23:43:00|138.78|136.48|138.76|136.46|138.78|136.48|138.76|136.46|3
1652830990000|2022-05-17 23:43:10|138.75|136.45|138.88|136.58|138.89|136.59|138.75|136.45|8
1652831000000|2022-05-17 23:43:20|138.87|136.57|138.86|136.56|138.88|136.58|138.86|136.56|4
1652831010000|2022-05-17 23:43:30|138.85|136.55|138.85|136.55|138.85|136.55|138.85|136.55|1
1652831020000|2022-05-17 23:43:40|138.81|136.51|138.8|136.5|138.82|136.52|138.8|136.5|5
1652831030000|2022-05-17 23:43:50|138.81|136.51|138.77|136.47|138.81|136.51|138.77|136.47|7
1652831040000|2022-05-17 23:44:00|138.8|136.5|138.82|136.52|138.82|136.52|138.8|136.5|5
1652831050000|2022-05-17 23:44:10|138.81|136.51|138.79|136.49|138.81|136.51|138.78|136.48|6
1652831060000|2022-05-17 23:44:20|138.8|136.5|138.76|136.46|138.8|136.5|138.76|136.46|4
1652831070000|2022-05-17 23:44:30|138.77|136.47|138.76|136.46|138.77|136.47|138.76|136.46|2
1652831080000|2022-05-17 23:44:40|138.77|136.47|138.8|136.5|138.8|136.5|138.77|136.47|2
1652831100000|2022-05-17 23:45:00|138.79|136.49|138.69|136.39|138.79|136.49|138.69|136.39|9
1652831110000|2022-05-17 23:45:10|138.7|136.4|138.91|136.61|138.91|136.61|138.7|136.4|16
1652831120000|2022-05-17 23:45:20|138.92|136.62|138.91|136.61|138.92|136.62|138.91|136.61|2
1652831130000|2022-05-17 23:45:30|138.92|136.62|138.93|136.63|138.93|136.63|138.91|136.61|4
1652831140000|2022-05-17 23:45:40|138.92|136.62|138.84|136.54|138.92|136.62|138.84|136.54|4
1652831150000|2022-05-17 23:45:50|138.86|136.56|138.87|136.57|138.88|136.58|138.84|136.54|13
1652831170000|2022-05-17 23:46:10|138.85|136.55|138.84|136.54|138.85|136.55|138.84|136.54|2
1652831180000|2022-05-17 23:46:20|138.82|136.52|138.82|136.52|138.83|136.53|138.82|136.52|5
1652831190000|2022-05-17 23:46:30|138.8|136.5|138.79|136.49|138.8|136.5|138.79|136.49|2
1652831200000|2022-05-17 23:46:40|138.8|136.5|138.88|136.58|138.88|136.58|138.8|136.5|9
1652831210000|2022-05-17 23:46:50|138.87|136.57|138.86|136.56|138.87|136.57|138.86|136.56|2
1652831220000|2022-05-17 23:47:00|138.85|136.55|138.85|136.55|138.85|136.55|138.85|136.55|1
1652831240000|2022-05-17 23:47:20|138.84|136.54|138.83|136.53|138.84|136.54|138.83|136.53|4
1652831250000|2022-05-17 23:47:30|138.82|136.52|138.83|136.53|138.84|136.54|138.82|136.52|3
1652831260000|2022-05-17 23:47:40|138.82|136.52|138.82|136.52|138.82|136.52|138.82|136.52|1
1652831280000|2022-05-17 23:48:00|138.83|136.53|138.83|136.53|138.83|136.53|138.83|136.53|1
1652831290000|2022-05-17 23:48:10|138.85|136.55|138.85|136.55|138.85|136.55|138.85|136.55|1
1652831310000|2022-05-17 23:48:30|138.84|136.54|138.79|136.49|138.84|136.54|138.79|136.49|9
1652831320000|2022-05-17 23:48:40|138.77|136.47|138.8|136.5|138.81|136.51|138.77|136.47|6
1652831330000|2022-05-17 23:48:50|138.78|136.48|138.78|136.48|138.79|136.49|138.77|136.47|6
1652831340000|2022-05-17 23:49:00|138.81|136.51|138.73|136.43|138.81|136.51|138.73|136.43|8
1652831350000|2022-05-17 23:49:10|138.71|136.41|138.7|136.4|138.73|136.43|138.7|136.4|7
1652831380000|2022-05-17 23:49:40|138.68|136.38|138.68|136.38|138.7|136.4|138.67|136.37|10
1652831390000|2022-05-17 23:49:50|138.69|136.39|138.67|136.37|138.69|136.39|138.67|136.37|3
1652831400000|2022-05-17 23:50:00|138.68|136.38|138.67|136.37|138.69|136.39|138.63|136.33|16
1652831410000|2022-05-17 23:50:10|138.68|136.38|138.67|136.37|138.68|136.38|138.64|136.34|6
1652831420000|2022-05-17 23:50:20|138.68|136.38|138.82|136.52|138.85|136.55|138.68|136.38|12
1652831430000|2022-05-17 23:50:30|138.81|136.51|138.79|136.49|138.81|136.51|138.79|136.49|2
1652831440000|2022-05-17 23:50:40|138.81|136.51|138.81|136.51|138.84|136.54|138.79|136.49|4
1652831450000|2022-05-17 23:50:50|138.8|136.5|138.8|136.5|138.8|136.5|138.8|136.5|1
1652831460000|2022-05-17 23:51:00|138.78|136.48|138.8|136.5|138.83|136.53|138.78|136.48|3
1652831470000|2022-05-17 23:51:10|138.81|136.51|138.85|136.55|138.85|136.55|138.79|136.49|5
1652831480000|2022-05-17 23:51:20|138.86|136.56|138.87|136.57|138.87|136.57|138.86|136.56|2
1652831490000|2022-05-17 23:51:30|138.88|136.58|138.89|136.59|138.89|136.59|138.88|136.58|2
1652831500000|2022-05-17 23:51:40|138.88|136.58|138.87|136.57|138.89|136.59|138.86|136.56|8
1652831510000|2022-05-17 23:51:50|138.84|136.54|138.84|136.54|138.84|136.54|138.84|136.54|1
1652831520000|2022-05-17 23:52:00|138.82|136.52|138.82|136.52|138.84|136.54|138.82|136.52|3
1652831530000|2022-05-17 23:52:10|138.83|136.53|138.83|136.53|138.83|136.53|138.83|136.53|1
1652831540000|2022-05-17 23:52:20|138.82|136.52|138.82|136.52|138.82|136.52|138.81|136.51|3
1652831550000|2022-05-17 23:52:30|138.81|136.51|138.81|136.51|138.81|136.51|138.81|136.51|1
1652831560000|2022-05-17 23:52:40|138.82|136.52|138.77|136.47|138.82|136.52|138.77|136.47|8
1652831570000|2022-05-17 23:52:50|138.76|136.46|138.77|136.47|138.77|136.47|138.76|136.46|4
1652831580000|2022-05-17 23:53:00|138.78|136.48|138.78|136.48|138.78|136.48|138.78|136.48|1
1652831590000|2022-05-17 23:53:10|138.79|136.49|138.78|136.48|138.82|136.52|138.78|136.48|4
1652831600000|2022-05-17 23:53:20|138.8|136.5|138.8|136.5|138.8|136.5|138.8|136.5|1
1652831610000|2022-05-17 23:53:30|138.78|136.48|138.79|136.49|138.81|136.51|138.78|136.48|6
1652831630000|2022-05-17 23:53:50|138.78|136.48|138.71|136.41|138.78|136.48|138.7|136.4|14
1652831640000|2022-05-17 23:54:00|138.7|136.4|138.57|136.27|138.7|136.4|138.57|136.27|8
1652831650000|2022-05-17 23:54:10|138.6|136.3|138.6|136.3|138.61|136.31|138.58|136.28|5
1652831660000|2022-05-17 23:54:20|138.62|136.32|138.63|136.33|138.64|136.34|138.6|136.3|8
1652831670000|2022-05-17 23:54:30|138.62|136.32|138.66|136.36|138.66|136.36|138.62|136.32|6
1652831680000|2022-05-17 23:54:40|138.67|136.37|138.67|136.37|138.69|136.39|138.65|136.35|6
1652831690000|2022-05-17 23:54:50|138.66|136.36|138.67|136.37|138.67|136.37|138.66|136.36|10
1652831700000|2022-05-17 23:55:00|138.68|136.38|138.67|136.37|138.69|136.39|138.67|136.37|4
1652831710000|2022-05-17 23:55:10|138.68|136.38|138.68|136.38|138.68|136.38|138.67|136.37|3
1652831720000|2022-05-17 23:55:20|138.67|136.37|138.6|136.3|138.67|136.37|138.6|136.3|8
1652831730000|2022-05-17 23:55:30|138.61|136.31|138.6|136.3|138.61|136.31|138.58|136.28|10
1652831740000|2022-05-17 23:55:40|138.61|136.31|138.62|136.32|138.62|136.32|138.6|136.3|7
1652831750000|2022-05-17 23:55:50|138.61|136.31|138.62|136.32|138.62|136.32|138.61|136.31|2
1652831760000|2022-05-17 23:56:00|138.61|136.31|138.68|136.38|138.68|136.38|138.61|136.31|6
1652831790000|2022-05-17 23:56:30|138.71|136.41|138.69|136.39|138.71|136.41|138.68|136.38|3
1652831810000|2022-05-17 23:56:50|138.68|136.38|138.68|136.38|138.68|136.38|138.68|136.38|1
1652831820000|2022-05-17 23:57:00|138.67|136.37|138.72|136.42|138.72|136.42|138.66|136.36|13
1652831830000|2022-05-17 23:57:10|138.74|136.44|138.74|136.44|138.75|136.45|138.74|136.44|5
1652831840000|2022-05-17 23:57:20|138.75|136.45|138.75|136.45|138.76|136.46|138.74|136.44|5
1652831850000|2022-05-17 23:57:30|138.74|136.44|138.74|136.44|138.74|136.44|138.74|136.44|1
1652831860000|2022-05-17 23:57:40|138.75|136.45|138.75|136.45|138.75|136.45|138.74|136.44|3
1652831870000|2022-05-17 23:57:50|138.74|136.44|138.74|136.44|138.75|136.45|138.74|136.44|3
1652831880000|2022-05-17 23:58:00|138.75|136.45|138.75|136.45|138.75|136.45|138.74|136.44|3
1652831890000|2022-05-17 23:58:10|138.74|136.44|138.72|136.42|138.75|136.45|138.72|136.42|5
1652831900000|2022-05-17 23:58:20|138.7|136.4|138.71|136.41|138.74|136.44|138.7|136.4|7
1652831920000|2022-05-17 23:58:40|138.7|136.4|138.71|136.41|138.71|136.41|138.7|136.4|2
1652831930000|2022-05-17 23:58:50|138.73|136.43|138.77|136.47|138.77|136.47|138.73|136.43|4
1652831940000|2022-05-17 23:59:00|138.79|136.49|138.85|136.55|138.85|136.55|138.79|136.49|8
1652831950000|2022-05-17 23:59:10|138.86|136.56|138.83|136.53|138.86|136.56|138.83|136.53|4
1652831960000|2022-05-17 23:59:20|138.84|136.54|138.85|136.55|138.85|136.55|138.84|136.54|2
1652831970000|2022-05-17 23:59:30|138.84|136.54|138.83|136.53|138.84|136.54|138.82|136.52|3
1652831990000|2022-05-17 23:59:50|138.84|136.54|138.84|136.54|138.84|136.54|138.84|136.54|1
1652832000000|2022-05-18 00:00:00|138.83|136.53|138.84|136.54|138.84|136.54|138.83|136.53|2
1652832010000|2022-05-18 00:00:10|138.85|136.55|138.85|136.55|138.87|136.57|138.84|136.54|6
1652832020000|2022-05-18 00:00:20|138.84|136.54|138.82|136.52|138.85|136.55|138.82|136.52|7
1652832030000|2022-05-18 00:00:30|138.81|136.51|138.72|136.42|138.81|136.51|138.72|136.42|8
1652832040000|2022-05-18 00:00:40|138.71|136.41|138.69|136.39|138.71|136.41|138.69|136.39|5
1652832050000|2022-05-18 00:00:50|138.68|136.38|138.65|136.35|138.68|136.38|138.65|136.35|4
1652832060000|2022-05-18 00:01:00|138.64|136.34|138.61|136.31|138.64|136.34|138.6|136.3|4
1652832070000|2022-05-18 00:01:10|138.6|136.3|138.24|135.94|138.6|136.3|138.22|135.92|19
1652832080000|2022-05-18 00:01:20|138.25|135.95|138.38|136.08|138.38|136.08|138.22|135.92|16
1652832090000|2022-05-18 00:01:30|138.39|136.09|138.48|136.18|138.48|136.18|138.39|136.09|10
1652832100000|2022-05-18 00:01:40|138.5|136.2|138.57|136.27|138.58|136.28|138.5|136.2|9
1652832110000|2022-05-18 00:01:50|138.58|136.28|138.7|136.4|138.7|136.4|138.58|136.28|11
1652832120000|2022-05-18 00:02:00|138.71|136.41|138.72|136.42|138.72|136.42|138.69|136.39|7
1652832130000|2022-05-18 00:02:10|138.73|136.43|138.79|136.49|138.79|136.49|138.71|136.41|10
1652832140000|2022-05-18 00:02:20|138.81|136.51|138.95|136.65|139.01|136.71|138.81|136.51|17
1652832150000|2022-05-18 00:02:30|138.96|136.66|139.03|136.73|139.03|136.73|138.96|136.66|8
1652832160000|2022-05-18 00:02:40|139.05|136.75|139.49|137.19|139.49|137.19|139.05|136.75|14
1652832170000|2022-05-18 00:02:50|139.5|137.2|139.46|137.16|139.63|137.33|139.45|137.15|18
1652832180000|2022-05-18 00:03:00|139.45|137.15|139.4|137.1|139.47|137.17|139.38|137.08|9
1652832190000|2022-05-18 00:03:10|139.39|137.09|139.36|137.06|139.39|137.09|139.36|137.06|3
1652832200000|2022-05-18 00:03:20|139.35|137.05|139.23|136.93|139.35|137.05|139.21|136.91|12
1652832210000|2022-05-18 00:03:30|139.22|136.92|139.2|136.9|139.23|136.93|139.2|136.9|7
1652832220000|2022-05-18 00:03:40|139.21|136.91|139.21|136.91|139.21|136.91|139.21|136.91|1
1652832230000|2022-05-18 00:03:50|139.17|136.87|139.24|136.94|139.26|136.96|139.17|136.87|10
1652832240000|2022-05-18 00:04:00|139.25|136.95|139.3|137|139.3|137|139.22|136.92|5
1652832250000|2022-05-18 00:04:10|139.31|137.01|139.27|136.97|139.32|137.02|139.27|136.97|5
1652832260000|2022-05-18 00:04:20|139.26|136.96|139.27|136.97|139.27|136.97|139.26|136.96|2
1652832270000|2022-05-18 00:04:30|139.28|136.98|139.27|136.97|139.28|136.98|139.27|136.97|2
1652832280000|2022-05-18 00:04:40|139.26|136.96|139.2|136.9|139.26|136.96|139.2|136.9|10
1652832290000|2022-05-18 00:04:50|139.18|136.88|139.22|136.92|139.22|136.92|139.18|136.88|4
1652832300000|2022-05-18 00:05:00|139.23|136.93|139.3|137|139.3|137|139.23|136.93|9
1652832310000|2022-05-18 00:05:10|139.29|136.99|139.3|137|139.3|137|139.29|136.99|4
1652832320000|2022-05-18 00:05:20|139.32|137.02|139.33|137.03|139.33|137.03|139.31|137.01|4
1652832330000|2022-05-18 00:05:30|139.34|137.04|139.34|137.04|139.34|137.04|139.34|137.04|1
1652832340000|2022-05-18 00:05:40|139.35|137.05|139.36|137.06|139.36|137.06|139.35|137.05|2
1652832350000|2022-05-18 00:05:50|139.37|137.07|139.42|137.12|139.42|137.12|139.37|137.07|4
1652832360000|2022-05-18 00:06:00|139.41|137.11|139.43|137.13|139.43|137.13|139.41|137.11|7
1652832370000|2022-05-18 00:06:10|139.44|137.14|139.42|137.12|139.44|137.14|139.42|137.12|5
1652832380000|2022-05-18 00:06:20|139.43|137.13|139.43|137.13|139.43|137.13|139.43|137.13|1
1652832390000|2022-05-18 00:06:30|139.42|137.12|139.43|137.13|139.43|137.13|139.4|137.1|5
1652832400000|2022-05-18 00:06:40|139.42|137.12|139.42|137.12|139.42|137.12|139.41|137.11|3
1652832410000|2022-05-18 00:06:50|139.41|137.11|139.42|137.12|139.42|137.12|139.41|137.11|2
1652832420000|2022-05-18 00:07:00|139.41|137.11|139.43|137.13|139.43|137.13|139.41|137.11|3
1652832430000|2022-05-18 00:07:10|139.45|137.15|139.5|137.2|139.52|137.22|139.44|137.14|9
1652832440000|2022-05-18 00:07:20|139.52|137.22|139.53|137.23|139.53|137.23|139.52|137.22|2
1652832450000|2022-05-18 00:07:30|139.54|137.24|139.54|137.24|139.54|137.24|139.53|137.23|3
1652832460000|2022-05-18 00:07:40|139.56|137.26|139.59|137.29|139.6|137.3|139.55|137.25|10
1652832470000|2022-05-18 00:07:50|139.6|137.3|139.59|137.29|139.6|137.3|139.59|137.29|2
1652832480000|2022-05-18 00:08:00|139.6|137.3|139.6|137.3|139.61|137.31|139.6|137.3|3
1652832490000|2022-05-18 00:08:10|139.61|137.31|139.72|137.42|139.72|137.42|139.61|137.31|11
1652832500000|2022-05-18 00:08:20|139.74|137.44|139.8|137.5|139.8|137.5|139.74|137.44|6
1652832510000|2022-05-18 00:08:30|139.79|137.49|139.89|137.59|139.89|137.59|139.79|137.49|7
1652832520000|2022-05-18 00:08:40|139.9|137.6|139.91|137.61|139.91|137.61|139.9|137.6|2
1652832530000|2022-05-18 00:08:50|139.92|137.62|139.93|137.63|139.93|137.63|139.92|137.62|2
1652832540000|2022-05-18 00:09:00|139.92|137.62|139.91|137.61|139.93|137.63|139.91|137.61|4
1652832550000|2022-05-18 00:09:10|139.92|137.62|140.01|137.71|140.01|137.71|139.91|137.61|11
1652832560000|2022-05-18 00:09:20|140.03|137.73|140.03|137.73|140.04|137.74|140.02|137.72|7
1652832570000|2022-05-18 00:09:30|140.02|137.72|139.95|137.65|140.02|137.72|139.95|137.65|6
1652832580000|2022-05-18 00:09:40|139.94|137.64|139.92|137.62|139.94|137.64|139.91|137.61|6
1652832590000|2022-05-18 00:09:50|139.91|137.61|139.86|137.56|139.91|137.61|139.86|137.56|4
1652832600000|2022-05-18 00:10:00|139.85|137.55|139.84|137.54|139.86|137.56|139.84|137.54|4
1652832610000|2022-05-18 00:10:10|139.83|137.53|139.83|137.53|139.83|137.53|139.82|137.52|3
1652832620000|2022-05-18 00:10:20|139.82|137.52|139.9|137.6|139.9|137.6|139.81|137.51|9
1652832630000|2022-05-18 00:10:30|139.86|137.56|139.86|137.56|139.86|137.56|139.86|137.56|1
1652832640000|2022-05-18 00:10:40|139.89|137.59|139.9|137.6|139.9|137.6|139.89|137.59|2
1652832650000|2022-05-18 00:10:50|139.92|137.62|139.99|137.69|140|137.7|139.92|137.62|6
1652832660000|2022-05-18 00:11:00|139.98|137.68|139.95|137.65|139.98|137.68|139.95|137.65|4
1652832670000|2022-05-18 00:11:10|139.96|137.66|139.94|137.64|139.96|137.66|139.94|137.64|3
1652832680000|2022-05-18 00:11:20|139.93|137.63|139.93|137.63|139.93|137.63|139.92|137.62|3
1652832700000|2022-05-18 00:11:40|139.92|137.62|139.86|137.56|139.92|137.62|139.86|137.56|2
1652832710000|2022-05-18 00:11:50|139.87|137.57|139.84|137.54|139.87|137.57|139.84|137.54|5
1652832720000|2022-05-18 00:12:00|139.83|137.53|139.83|137.53|139.84|137.54|139.83|137.53|3
1652832730000|2022-05-18 00:12:10|139.84|137.54|139.78|137.48|139.84|137.54|139.77|137.47|12
1652832740000|2022-05-18 00:12:20|139.77|137.47|139.74|137.44|139.77|137.47|139.74|137.44|5
1652832750000|2022-05-18 00:12:30|139.73|137.43|139.73|137.43|139.74|137.44|139.72|137.42|5
1652832760000|2022-05-18 00:12:40|139.72|137.42|139.66|137.36|139.72|137.42|139.62|137.32|5
1652832770000|2022-05-18 00:12:50|139.65|137.35|139.71|137.41|139.71|137.41|139.65|137.35|7
1652832780000|2022-05-18 00:13:00|139.7|137.4|139.8|137.5|139.8|137.5|139.7|137.4|8
1652832790000|2022-05-18 00:13:10|139.79|137.49|139.72|137.42|139.79|137.49|139.72|137.42|4
1652832800000|2022-05-18 00:13:20|139.73|137.43|139.71|137.41|139.73|137.43|139.7|137.4|6
1652832810000|2022-05-18 00:13:30|139.72|137.42|139.72|137.42|139.72|137.42|139.72|137.42|1
1652832820000|2022-05-18 00:13:40|139.71|137.41|139.71|137.41|139.72|137.42|139.71|137.41|3
1652832830000|2022-05-18 00:13:50|139.7|137.4|139.71|137.41|139.71|137.41|139.7|137.4|2
1652832840000|2022-05-18 00:14:00|139.69|137.39|139.63|137.33|139.69|137.39|139.62|137.32|8
1652832850000|2022-05-18 00:14:10|139.62|137.32|139.51|137.21|139.62|137.32|139.51|137.21|6
1652832860000|2022-05-18 00:14:20|139.52|137.22|139.6|137.3|139.6|137.3|139.52|137.22|4
1652832870000|2022-05-18 00:14:30|139.61|137.31|139.67|137.37|139.67|137.37|139.6|137.3|4
1652832880000|2022-05-18 00:14:40|139.66|137.36|139.66|137.36|139.66|137.36|139.66|137.36|1
1652832890000|2022-05-18 00:14:50|139.67|137.37|139.67|137.37|139.67|137.37|139.67|137.37|1
1652832900000|2022-05-18 00:15:00|139.68|137.38|139.68|137.38|139.68|137.38|139.68|137.38|1
1652832910000|2022-05-18 00:15:10|139.69|137.39|139.64|137.34|139.69|137.39|139.64|137.34|6
1652832920000|2022-05-18 00:15:20|139.63|137.33|139.6|137.3|139.63|137.33|139.55|137.25|7
1652832930000|2022-05-18 00:15:30|139.59|137.29|139.54|137.24|139.59|137.29|139.54|137.24|5
1652832940000|2022-05-18 00:15:40|139.55|137.25|139.6|137.3|139.6|137.3|139.55|137.25|4
1652832950000|2022-05-18 00:15:50|139.61|137.31|139.61|137.31|139.61|137.31|139.6|137.3|3
1652832960000|2022-05-18 00:16:00|139.63|137.33|139.63|137.33|139.63|137.33|139.63|137.33|1
1652832970000|2022-05-18 00:16:10|139.64|137.34|139.64|137.34|139.64|137.34|139.64|137.34|1
1652832990000|2022-05-18 00:16:30|139.63|137.33|139.62|137.32|139.63|137.33|139.62|137.32|2
1652833000000|2022-05-18 00:16:40|139.61|137.31|139.54|137.24|139.61|137.31|139.54|137.24|4
1652833010000|2022-05-18 00:16:50|139.51|137.21|139.53|137.23|139.53|137.23|139.51|137.21|2
1652833020000|2022-05-18 00:17:00|139.52|137.22|139.54|137.24|139.54|137.24|139.52|137.22|3
1652833030000|2022-05-18 00:17:10|139.53|137.23|139.53|137.23|139.53|137.23|139.52|137.22|3
1652833050000|2022-05-18 00:17:30|139.54|137.24|139.55|137.25|139.56|137.26|139.54|137.24|3
1652833060000|2022-05-18 00:17:40|139.57|137.27|139.55|137.25|139.57|137.27|139.55|137.25|4
1652833070000|2022-05-18 00:17:50|139.54|137.24|139.54|137.24|139.54|137.24|139.54|137.24|1
1652833080000|2022-05-18 00:18:00|139.57|137.27|139.55|137.25|139.57|137.27|139.55|137.25|2
1652833090000|2022-05-18 00:18:10|139.57|137.27|139.55|137.25|139.57|137.27|139.55|137.25|2
1652833100000|2022-05-18 00:18:20|139.56|137.26|139.61|137.31|139.61|137.31|139.56|137.26|2
1652833110000|2022-05-18 00:18:30|139.66|137.36|139.73|137.43|139.75|137.45|139.66|137.36|11
1652833130000|2022-05-18 00:18:50|139.72|137.42|139.72|137.42|139.72|137.42|139.72|137.42|1
1652833140000|2022-05-18 00:19:00|139.74|137.44|139.8|137.5|139.8|137.5|139.74|137.44|6
1652833150000|2022-05-18 00:19:10|139.79|137.49|139.8|137.5|139.8|137.5|139.75|137.45|5
1652833160000|2022-05-18 00:19:20|139.82|137.52|139.83|137.53|139.85|137.55|139.82|137.52|3
1652833170000|2022-05-18 00:19:30|139.85|137.55|139.9|137.6|139.94|137.64|139.85|137.55|9
1652833180000|2022-05-18 00:19:40|139.94|137.64|139.94|137.64|139.94|137.64|139.94|137.64|1
1652833190000|2022-05-18 00:19:50|139.93|137.63|139.93|137.63|139.93|137.63|139.93|137.63|1
1652833200000|2022-05-18 00:20:00|139.94|137.64|140|137.7|140|137.7|139.94|137.64|8
1652833210000|2022-05-18 00:20:10|140.01|137.71|139.92|137.62|140.01|137.71|139.92|137.62|8
1652833220000|2022-05-18 00:20:20|139.93|137.63|139.84|137.54|139.93|137.63|139.84|137.54|7
1652833230000|2022-05-18 00:20:30|139.83|137.53|139.78|137.48|139.84|137.54|139.78|137.48|7
1652833240000|2022-05-18 00:20:40|139.79|137.49|139.74|137.44|139.79|137.49|139.74|137.44|9
1652833250000|2022-05-18 00:20:50|139.75|137.45|139.63|137.33|139.75|137.45|139.63|137.33|12
1652833260000|2022-05-18 00:21:00|139.64|137.34|139.65|137.35|139.66|137.36|139.64|137.34|4
1652833270000|2022-05-18 00:21:10|139.66|137.36|139.65|137.35|139.66|137.36|139.65|137.35|2
1652833280000|2022-05-18 00:21:20|139.66|137.36|139.73|137.43|139.74|137.44|139.66|137.36|5
1652833310000|2022-05-18 00:21:50|139.72|137.42|139.7|137.4|139.72|137.42|139.69|137.39|4
1652833320000|2022-05-18 00:22:00|139.72|137.42|139.72|137.42|139.72|137.42|139.72|137.42|1
1652833370000|2022-05-18 00:22:50|139.74|137.44|139.74|137.44|139.74|137.44|139.74|137.44|1
1652833390000|2022-05-18 00:23:10|139.73|137.43|139.69|137.39|139.73|137.43|139.69|137.39|2
1652833400000|2022-05-18 00:23:20|139.68|137.38|139.64|137.34|139.68|137.38|139.64|137.34|4
1652833410000|2022-05-18 00:23:30|139.65|137.35|139.64|137.34|139.66|137.36|139.64|137.34|4
1652833420000|2022-05-18 00:23:40|139.65|137.35|139.69|137.39|139.69|137.39|139.65|137.35|3
1652833450000|2022-05-18 00:24:10|139.7|137.4|139.7|137.4|139.7|137.4|139.7|137.4|1
1652833480000|2022-05-18 00:24:40|139.71|137.41|139.71|137.41|139.71|137.41|139.71|137.41|1
1652833490000|2022-05-18 00:24:50|139.7|137.4|139.69|137.39|139.7|137.4|139.69|137.39|2
1652833500000|2022-05-18 00:25:00|139.68|137.38|139.67|137.37|139.68|137.38|139.67|137.37|2
1652833510000|2022-05-18 00:25:10|139.69|137.39|139.69|137.39|139.69|137.39|139.69|137.39|1
1652833520000|2022-05-18 00:25:20|139.7|137.4|139.7|137.4|139.7|137.4|139.7|137.4|1
1652833550000|2022-05-18 00:25:50|139.71|137.41|139.7|137.4|139.71|137.41|139.7|137.4|2
1652833560000|2022-05-18 00:26:00|139.72|137.42|139.71|137.41|139.72|137.42|139.71|137.41|2
1652833570000|2022-05-18 00:26:10|139.72|137.42|139.72|137.42|139.72|137.42|139.72|137.42|1
1652833580000|2022-05-18 00:26:20|139.71|137.41|139.7|137.4|139.71|137.41|139.7|137.4|2
1652833600000|2022-05-18 00:26:40|139.69|137.39|139.69|137.39|139.7|137.4|139.69|137.39|3
1652833610000|2022-05-18 00:26:50|139.71|137.41|139.72|137.42|139.72|137.42|139.7|137.4|3
1652833620000|2022-05-18 00:27:00|139.77|137.47|139.81|137.51|139.84|137.54|139.77|137.47|14
1652833630000|2022-05-18 00:27:10|139.8|137.5|139.72|137.42|139.8|137.5|139.72|137.42|5
1652833640000|2022-05-18 00:27:20|139.74|137.44|139.72|137.42|139.74|137.44|139.71|137.41|6
1652833650000|2022-05-18 00:27:30|139.73|137.43|139.73|137.43|139.73|137.43|139.73|137.43|1
1652833660000|2022-05-18 00:27:40|139.72|137.42|139.75|137.45|139.75|137.45|139.72|137.42|6
1652833670000|2022-05-18 00:27:50|139.74|137.44|139.74|137.44|139.74|137.44|139.74|137.44|1
1652833690000|2022-05-18 00:28:10|139.75|137.45|139.75|137.45|139.75|137.45|139.75|137.45|1
1652833710000|2022-05-18 00:28:30|139.74|137.44|139.8|137.5|139.8|137.5|139.74|137.44|5
1652833730000|2022-05-18 00:28:50|139.81|137.51|139.81|137.51|139.81|137.51|139.81|137.51|1
1652833740000|2022-05-18 00:29:00|139.82|137.52|139.83|137.53|139.83|137.53|139.82|137.52|2
1652833750000|2022-05-18 00:29:10|139.85|137.55|139.99|137.69|140|137.7|139.85|137.55|9
1652833760000|2022-05-18 00:29:20|140|137.7|140|137.7|140|137.7|139.99|137.69|3
1652833770000|2022-05-18 00:29:30|139.99|137.69|139.99|137.69|139.99|137.69|139.98|137.68|3
1652833800000|2022-05-18 00:30:00|140|137.7|140|137.7|140|137.7|140|137.7|1
1652833810000|2022-05-18 00:30:10|139.99|137.69|139.97|137.67|139.99|137.69|139.93|137.63|7
1652833830000|2022-05-18 00:30:30|139.98|137.68|140.08|137.78|140.1|137.8|139.98|137.68|6
1652833840000|2022-05-18 00:30:40|140.07|137.77|140.09|137.79|140.09|137.79|140.07|137.77|3
1652833850000|2022-05-18 00:30:50|140.08|137.78|140.03|137.73|140.08|137.78|140.03|137.73|5
1652833870000|2022-05-18 00:31:10|140.02|137.72|139.9|137.6|140.02|137.72|139.9|137.6|7
1652833880000|2022-05-18 00:31:20|139.89|137.59|139.82|137.52|139.89|137.59|139.82|137.52|8
1652833890000|2022-05-18 00:31:30|139.81|137.51|139.76|137.46|139.81|137.51|139.75|137.45|15
1652833900000|2022-05-18 00:31:40|139.75|137.45|139.79|137.49|139.79|137.49|139.75|137.45|5
1652833910000|2022-05-18 00:31:50|139.77|137.47|139.75|137.45|139.77|137.47|139.74|137.44|5
1652833920000|2022-05-18 00:32:00|139.76|137.46|139.81|137.51|139.81|137.51|139.75|137.45|6
1652833930000|2022-05-18 00:32:10|139.8|137.5|139.79|137.49|139.8|137.5|139.79|137.49|2
1652833940000|2022-05-18 00:32:20|139.8|137.5|139.8|137.5|139.8|137.5|139.8|137.5|1
1652833950000|2022-05-18 00:32:30|139.81|137.51|139.81|137.51|139.81|137.51|139.81|137.51|1
1652833990000|2022-05-18 00:33:10|139.82|137.52|139.82|137.52|139.82|137.52|139.82|137.52|1
1652834000000|2022-05-18 00:33:20|139.81|137.51|139.82|137.52|139.82|137.52|139.81|137.51|8
1652834010000|2022-05-18 00:33:30|139.81|137.51|139.81|137.51|139.82|137.52|139.8|137.5|5
1652834020000|2022-05-18 00:33:40|139.8|137.5|139.82|137.52|139.82|137.52|139.8|137.5|2
1652834030000|2022-05-18 00:33:50|139.81|137.51|139.78|137.48|139.81|137.51|139.78|137.48|4
1652834040000|2022-05-18 00:34:00|139.79|137.49|139.9|137.6|139.9|137.6|139.79|137.49|8
1652834050000|2022-05-18 00:34:10|139.91|137.61|139.91|137.61|139.91|137.61|139.9|137.6|3
1652834060000|2022-05-18 00:34:20|139.92|137.62|140.07|137.77|140.09|137.79|139.92|137.62|12
1652834070000|2022-05-18 00:34:30|140.06|137.76|140.02|137.72|140.06|137.76|140.02|137.72|4
1652834080000|2022-05-18 00:34:40|140.01|137.71|140.02|137.72|140.02|137.72|140.01|137.71|2
1652834090000|2022-05-18 00:34:50|140.03|137.73|140.05|137.75|140.05|137.75|140.03|137.73|2
1652834100000|2022-05-18 00:35:00|140.06|137.76|140.09|137.79|140.09|137.79|140.05|137.75|4
1652834110000|2022-05-18 00:35:10|140.08|137.78|140.05|137.75|140.08|137.78|140.05|137.75|4
1652834120000|2022-05-18 00:35:20|140.04|137.74|139.96|137.66|140.04|137.74|139.96|137.66|10
1652834130000|2022-05-18 00:35:30|139.95|137.65|139.98|137.68|139.98|137.68|139.94|137.64|6
1652834140000|2022-05-18 00:35:40|139.97|137.67|139.97|137.67|139.97|137.67|139.96|137.66|3
1652834150000|2022-05-18 00:35:50|139.96|137.66|139.94|137.64|139.96|137.66|139.94|137.64|4
1652834160000|2022-05-18 00:36:00|139.92|137.62|139.87|137.57|139.92|137.62|139.87|137.57|6
1652834170000|2022-05-18 00:36:10|139.88|137.58|139.83|137.53|139.88|137.58|139.83|137.53|7
1652834180000|2022-05-18 00:36:20|139.81|137.51|139.73|137.43|139.81|137.51|139.73|137.43|7
1652834190000|2022-05-18 00:36:30|139.72|137.42|139.63|137.33|139.72|137.42|139.63|137.33|6
1652834200000|2022-05-18 00:36:40|139.64|137.34|139.72|137.42|139.72|137.42|139.63|137.33|10
1652834210000|2022-05-18 00:36:50|139.7|137.4|139.62|137.32|139.71|137.41|139.62|137.32|13
1652834220000|2022-05-18 00:37:00|139.61|137.31|139.6|137.3|139.62|137.32|139.55|137.25|10
1652834230000|2022-05-18 00:37:10|139.59|137.29|139.54|137.24|139.59|137.29|139.54|137.24|4
1652834250000|2022-05-18 00:37:30|139.55|137.25|139.55|137.25|139.55|137.25|139.55|137.25|1
1652834260000|2022-05-18 00:37:40|139.54|137.24|139.54|137.24|139.54|137.24|139.53|137.23|5
1652834270000|2022-05-18 00:37:50|139.55|137.25|139.53|137.23|139.55|137.25|139.53|137.23|5
1652834280000|2022-05-18 00:38:00|139.52|137.22|139.5|137.2|139.52|137.22|139.5|137.2|5
1652834290000|2022-05-18 00:38:10|139.49|137.19|139.45|137.15|139.49|137.19|139.45|137.15|5
1652834300000|2022-05-18 00:38:20|139.44|137.14|139.44|137.14|139.44|137.14|139.44|137.14|1
1652834310000|2022-05-18 00:38:30|139.43|137.13|139.43|137.13|139.43|137.13|139.43|137.13|1
1652834330000|2022-05-18 00:38:50|139.44|137.14|139.42|137.12|139.44|137.14|139.42|137.12|5
1652834340000|2022-05-18 00:39:00|139.41|137.11|139.41|137.11|139.41|137.11|139.38|137.08|5
1652834350000|2022-05-18 00:39:10|139.39|137.09|139.42|137.12|139.42|137.12|139.39|137.09|5
1652834360000|2022-05-18 00:39:20|139.43|137.13|139.43|137.13|139.44|137.14|139.43|137.13|3
1652834370000|2022-05-18 00:39:30|139.44|137.14|139.43|137.13|139.44|137.14|139.42|137.12|3
1652834380000|2022-05-18 00:39:40|139.42|137.12|139.43|137.13|139.43|137.13|139.41|137.11|4
1652834400000|2022-05-18 00:40:00|139.42|137.12|139.43|137.13|139.43|137.13|139.42|137.12|2
1652834410000|2022-05-18 00:40:10|139.42|137.12|139.41|137.11|139.42|137.12|139.41|137.11|2
1652834430000|2022-05-18 00:40:30|139.42|137.12|139.41|137.11|139.42|137.12|139.4|137.1|6
1652834440000|2022-05-18 00:40:40|139.42|137.12|139.43|137.13|139.43|137.13|139.41|137.11|4
1652834450000|2022-05-18 00:40:50|139.42|137.12|139.42|137.12|139.43|137.13|139.42|137.12|3
1652834460000|2022-05-18 00:41:00|139.41|137.11|139.4|137.1|139.41|137.11|139.4|137.1|2
1652834470000|2022-05-18 00:41:10|139.39|137.09|139.33|137.03|139.39|137.09|139.33|137.03|5
1652834480000|2022-05-18 00:41:20|139.32|137.02|139.06|136.76|139.32|137.02|139.06|136.76|13
1652834490000|2022-05-18 00:41:30|139.04|136.74|139.05|136.75|139.06|136.76|139.04|136.74|7
1652834500000|2022-05-18 00:41:40|139.04|136.74|139.1|136.8|139.1|136.8|139.04|136.74|10
1652834510000|2022-05-18 00:41:50|139.11|136.81|139.12|136.82|139.12|136.82|139.1|136.8|4
1652834520000|2022-05-18 00:42:00|139.13|136.83|139.11|136.81|139.13|136.83|139.08|136.78|5
1652834530000|2022-05-18 00:42:10|139.1|136.8|139.15|136.85|139.15|136.85|139.1|136.8|3
1652834550000|2022-05-18 00:42:30|139.14|136.84|139.12|136.82|139.14|136.84|139.11|136.81|6
1652834560000|2022-05-18 00:42:40|139.11|136.81|139.11|136.81|139.11|136.81|139.1|136.8|3
1652834570000|2022-05-18 00:42:50|139.1|136.8|139.11|136.81|139.13|136.83|139.1|136.8|5
1652834580000|2022-05-18 00:43:00|139.12|136.82|139.07|136.77|139.12|136.82|139.07|136.77|6
1652834590000|2022-05-18 00:43:10|139.05|136.75|139.08|136.78|139.08|136.78|139.04|136.74|6
1652834600000|2022-05-18 00:43:20|139.09|136.79|139.04|136.74|139.09|136.79|139.03|136.73|7
1652834610000|2022-05-18 00:43:30|139.03|136.73|139.03|136.73|139.03|136.73|139.03|136.73|1
1652834620000|2022-05-18 00:43:40|139.02|136.72|139.06|136.76|139.07|136.77|139.02|136.72|7
1652834630000|2022-05-18 00:43:50|139.05|136.75|139.05|136.75|139.05|136.75|139.05|136.75|1
1652834640000|2022-05-18 00:44:00|139.06|136.76|139.1|136.8|139.1|136.8|139.06|136.76|4
1652834650000|2022-05-18 00:44:10|139.09|136.79|139.03|136.73|139.09|136.79|139.03|136.73|7
1652834660000|2022-05-18 00:44:20|139.02|136.72|139.02|136.72|139.02|136.72|139.01|136.71|3
1652834670000|2022-05-18 00:44:30|139.01|136.71|139.03|136.73|139.03|136.73|139.01|136.71|3
1652834680000|2022-05-18 00:44:40|139.02|136.72|139.03|136.73|139.03|136.73|139.02|136.72|2
1652834700000|2022-05-18 00:45:00|139.02|136.72|139.02|136.72|139.02|136.72|139.02|136.72|1
1652834710000|2022-05-18 00:45:10|139.01|136.71|139.01|136.71|139.01|136.71|139.01|136.71|1
1652834720000|2022-05-18 00:45:20|139.02|136.72|139.06|136.76|139.06|136.76|139.02|136.72|2
1652834730000|2022-05-18 00:45:30|139.05|136.75|139.05|136.75|139.05|136.75|139.04|136.74|3
1652834740000|2022-05-18 00:45:40|139.04|136.74|139.06|136.76|139.06|136.76|139.04|136.74|3
1652834750000|2022-05-18 00:45:50|139.05|136.75|139.04|136.74|139.05|136.75|139.03|136.73|4
1652834760000|2022-05-18 00:46:00|139.03|136.73|139.03|136.73|139.03|136.73|139.03|136.73|1
1652834780000|2022-05-18 00:46:20|139.02|136.72|138.93|136.63|139.02|136.72|138.93|136.63|6
1652834790000|2022-05-18 00:46:30|138.92|136.62|138.88|136.58|138.92|136.62|138.88|136.58|2
1652834800000|2022-05-18 00:46:40|138.87|136.57|138.86|136.56|138.87|136.57|138.86|136.56|4
1652834810000|2022-05-18 00:46:50|138.87|136.57|138.87|136.57|138.87|136.57|138.87|136.57|1
1652834820000|2022-05-18 00:47:00|138.88|136.58|138.88|136.58|138.88|136.58|138.88|136.58|1
1652834840000|2022-05-18 00:47:20|138.89|136.59|138.82|136.52|138.89|136.59|138.82|136.52|7
1652834850000|2022-05-18 00:47:30|138.81|136.51|138.78|136.48|138.81|136.51|138.77|136.47|4
1652834860000|2022-05-18 00:47:40|138.79|136.49|138.78|136.48|138.79|136.49|138.78|136.48|2
1652834870000|2022-05-18 00:47:50|138.8|136.5|138.87|136.57|138.88|136.58|138.78|136.48|8
1652834880000|2022-05-18 00:48:00|138.88|136.58|138.88|136.58|138.88|136.58|138.88|136.58|1
1652834890000|2022-05-18 00:48:10|138.89|136.59|138.88|136.58|138.89|136.59|138.88|136.58|2
1652834900000|2022-05-18 00:48:20|138.89|136.59|138.79|136.49|138.89|136.59|138.79|136.49|11
1652834910000|2022-05-18 00:48:30|138.78|136.48|138.78|136.48|138.78|136.48|138.78|136.48|1
1652834920000|2022-05-18 00:48:40|138.79|136.49|138.71|136.41|138.79|136.49|138.71|136.41|6
1652834930000|2022-05-18 00:48:50|138.7|136.4|138.63|136.33|138.7|136.4|138.63|136.33|6
1652834940000|2022-05-18 00:49:00|138.62|136.32|138.7|136.4|138.73|136.43|138.62|136.32|8
1652834950000|2022-05-18 00:49:10|138.71|136.41|138.74|136.44|138.74|136.44|138.71|136.41|3
1652834960000|2022-05-18 00:49:20|138.73|136.43|138.72|136.42|138.73|136.43|138.72|136.42|2
1652834970000|2022-05-18 00:49:30|138.73|136.43|138.79|136.49|138.79|136.49|138.73|136.43|4
1652834980000|2022-05-18 00:49:40|138.8|136.5|138.8|136.5|138.8|136.5|138.8|136.5|1
1652834990000|2022-05-18 00:49:50|138.81|136.51|138.91|136.61|138.92|136.62|138.81|136.51|7
1652835000000|2022-05-18 00:50:00|138.9|136.6|138.81|136.51|138.9|136.6|138.8|136.5|11
1652835010000|2022-05-18 00:50:10|138.83|136.53|138.86|136.56|138.86|136.56|138.83|136.53|6
1652835020000|2022-05-18 00:50:20|138.87|136.57|138.9|136.6|138.9|136.6|138.87|136.57|4
1652835030000|2022-05-18 00:50:30|138.88|136.58|138.8|136.5|138.88|136.58|138.8|136.5|7
1652835050000|2022-05-18 00:50:50|138.79|136.49|138.79|136.49|138.79|136.49|138.79|136.49|1
1652835060000|2022-05-18 00:51:00|138.78|136.48|138.75|136.45|138.78|136.48|138.73|136.43|6
1652835070000|2022-05-18 00:51:10|138.76|136.46|138.84|136.54|138.84|136.54|138.76|136.46|6
1652835080000|2022-05-18 00:51:20|138.83|136.53|138.83|136.53|138.83|136.53|138.83|136.53|1
1652835090000|2022-05-18 00:51:30|138.84|136.54|138.84|136.54|138.84|136.54|138.84|136.54|1
1652835100000|2022-05-18 00:51:40|138.83|136.53|138.82|136.52|138.83|136.53|138.82|136.52|4
1652835110000|2022-05-18 00:51:50|138.79|136.49|138.68|136.38|138.79|136.49|138.67|136.37|11
1652835120000|2022-05-18 00:52:00|138.67|136.37|138.69|136.39|138.7|136.4|138.64|136.34|10
1652835130000|2022-05-18 00:52:10|138.7|136.4|138.73|136.43|138.76|136.46|138.7|136.4|7
1652835140000|2022-05-18 00:52:20|138.74|136.44|138.74|136.44|138.74|136.44|138.74|136.44|1
1652835150000|2022-05-18 00:52:30|138.76|136.46|138.76|136.46|138.77|136.47|138.76|136.46|3
1652835160000|2022-05-18 00:52:40|138.75|136.45|138.67|136.37|138.75|136.45|138.67|136.37|6
1652835170000|2022-05-18 00:52:50|138.7|136.4|138.67|136.37|138.7|136.4|138.67|136.37|2
1652835180000|2022-05-18 00:53:00|138.68|136.38|138.73|136.43|138.73|136.43|138.68|136.38|5
1652835190000|2022-05-18 00:53:10|138.72|136.42|138.73|136.43|138.73|136.43|138.72|136.42|2
1652835200000|2022-05-18 00:53:20|138.74|136.44|138.74|136.44|138.74|136.44|138.74|136.44|1
1652835220000|2022-05-18 00:53:40|138.73|136.43|138.74|136.44|138.74|136.44|138.73|136.43|2
1652835230000|2022-05-18 00:53:50|138.73|136.43|138.73|136.43|138.74|136.44|138.73|136.43|5
1652835240000|2022-05-18 00:54:00|138.74|136.44|138.74|136.44|138.74|136.44|138.74|136.44|1
1652835250000|2022-05-18 00:54:10|138.76|136.46|138.76|136.46|138.76|136.46|138.76|136.46|1
1652835260000|2022-05-18 00:54:20|138.75|136.45|138.75|136.45|138.77|136.47|138.75|136.45|5
1652835270000|2022-05-18 00:54:30|138.74|136.44|138.74|136.44|138.74|136.44|138.74|136.44|1
1652835280000|2022-05-18 00:54:40|138.69|136.39|138.64|136.34|138.71|136.41|138.64|136.34|10
1652835290000|2022-05-18 00:54:50|138.62|136.32|138.58|136.28|138.62|136.32|138.58|136.28|2
1652835300000|2022-05-18 00:55:00|138.55|136.25|138.66|136.36|138.66|136.36|138.54|136.24|12
1652835310000|2022-05-18 00:55:10|138.68|136.38|138.74|136.44|138.74|136.44|138.68|136.38|6
1652835320000|2022-05-18 00:55:20|138.73|136.43|138.74|136.44|138.74|136.44|138.73|136.43|2
1652835330000|2022-05-18 00:55:30|138.73|136.43|138.72|136.42|138.73|136.43|138.72|136.42|2
1652835340000|2022-05-18 00:55:40|138.74|136.44|138.81|136.51|138.81|136.51|138.74|136.44|6
1652835350000|2022-05-18 00:55:50|138.82|136.52|138.83|136.53|138.85|136.55|138.82|136.52|5
1652835360000|2022-05-18 00:56:00|138.82|136.52|138.9|136.6|138.9|136.6|138.82|136.52|7
1652835370000|2022-05-18 00:56:10|138.92|136.62|138.96|136.66|138.96|136.66|138.92|136.62|4
1652835380000|2022-05-18 00:56:20|138.97|136.67|139|136.7|139.01|136.71|138.97|136.67|4
1652835390000|2022-05-18 00:56:30|138.99|136.69|138.99|136.69|138.99|136.69|138.99|136.69|1
1652835400000|2022-05-18 00:56:40|139.01|136.71|139.01|136.71|139.01|136.71|139.01|136.71|1
1652835420000|2022-05-18 00:57:00|139.02|136.72|139.02|136.72|139.02|136.72|139.02|136.72|1
1652835450000|2022-05-18 00:57:30|139.03|136.73|139.01|136.71|139.04|136.74|139.01|136.71|5
1652835460000|2022-05-18 00:57:40|139|136.7|138.92|136.62|139|136.7|138.92|136.62|6
1652835480000|2022-05-18 00:58:00|138.94|136.64|138.92|136.62|138.94|136.64|138.92|136.62|3
1652835490000|2022-05-18 00:58:10|138.93|136.63|138.93|136.63|138.93|136.63|138.93|136.63|1
1652835520000|2022-05-18 00:58:40|138.94|136.64|138.94|136.64|138.94|136.64|138.94|136.64|1
1652835530000|2022-05-18 00:58:50|138.93|136.63|138.94|136.64|138.94|136.64|138.93|136.63|2
1652835540000|2022-05-18 00:59:00|138.93|136.63|138.93|136.63|138.94|136.64|138.93|136.63|3
1652835550000|2022-05-18 00:59:10|138.94|136.64|138.94|136.64|138.94|136.64|138.94|136.64|1
1652835570000|2022-05-18 00:59:30|138.93|136.63|138.93|136.63|138.93|136.63|138.93|136.63|1
1652835580000|2022-05-18 00:59:40|138.91|136.61|138.91|136.61|138.91|136.61|138.91|136.61|1
1652835590000|2022-05-18 00:59:50|138.9|136.6|138.91|136.61|138.91|136.61|138.9|136.6|2
1652835600000|2022-05-18 01:00:00|138.9|136.6|138.92|136.62|138.92|136.62|138.9|136.6|3
1652835620000|2022-05-18 01:00:20|138.93|136.63|138.93|136.63|138.93|136.63|138.93|136.63|1
1652835630000|2022-05-18 01:00:30|138.92|136.62|139|136.7|139.01|136.71|138.92|136.62|4
1652835640000|2022-05-18 01:00:40|138.99|136.69|138.91|136.61|138.99|136.69|138.9|136.6|10
1652835650000|2022-05-18 01:00:50|138.9|136.6|138.84|136.54|138.9|136.6|138.84|136.54|4
1652835660000|2022-05-18 01:01:00|138.83|136.53|138.82|136.52|138.84|136.54|138.81|136.51|5
1652835670000|2022-05-18 01:01:10|138.81|136.51|138.72|136.42|138.82|136.52|138.72|136.42|10
1652835680000|2022-05-18 01:01:20|138.71|136.41|138.72|136.42|138.72|136.42|138.69|136.39|7
1652835690000|2022-05-18 01:01:30|138.69|136.39|138.65|136.35|138.69|136.39|138.64|136.34|8
1652835700000|2022-05-18 01:01:40|138.66|136.36|138.71|136.41|138.71|136.41|138.66|136.36|3
1652835710000|2022-05-18 01:01:50|138.72|136.42|138.72|136.42|138.73|136.43|138.72|136.42|5
1652835720000|2022-05-18 01:02:00|138.73|136.43|138.82|136.52|138.82|136.52|138.72|136.42|8
1652835730000|2022-05-18 01:02:10|138.81|136.51|138.82|136.52|138.82|136.52|138.81|136.51|2
1652835740000|2022-05-18 01:02:20|138.83|136.53|138.65|136.35|138.83|136.53|138.65|136.35|13
1652835750000|2022-05-18 01:02:30|138.66|136.36|138.65|136.35|138.71|136.41|138.65|136.35|8
1652835760000|2022-05-18 01:02:40|138.64|136.34|138.61|136.31|138.65|136.35|138.58|136.28|12
1652835770000|2022-05-18 01:02:50|138.6|136.3|138.62|136.32|138.63|136.33|138.59|136.29|8
1652835780000|2022-05-18 01:03:00|138.61|136.31|138.54|136.24|138.62|136.32|138.53|136.23|16
1652835790000|2022-05-18 01:03:10|138.55|136.25|138.62|136.32|138.65|136.35|138.55|136.25|10
1652835800000|2022-05-18 01:03:20|138.61|136.31|138.55|136.25|138.62|136.32|138.55|136.25|7
1652835810000|2022-05-18 01:03:30|138.56|136.26|138.62|136.32|138.63|136.33|138.56|136.26|5
1652835820000|2022-05-18 01:03:40|138.63|136.33|138.69|136.39|138.69|136.39|138.63|136.33|11
1652835830000|2022-05-18 01:03:50|138.71|136.41|138.81|136.51|138.81|136.51|138.71|136.41|10
1652835840000|2022-05-18 01:04:00|138.8|136.5|138.81|136.51|138.81|136.51|138.8|136.5|2
1652835880000|2022-05-18 01:04:40|138.8|136.5|138.8|136.5|138.8|136.5|138.8|136.5|1
1652835890000|2022-05-18 01:04:50|138.78|136.48|138.75|136.45|138.78|136.48|138.74|136.44|5
1652835900000|2022-05-18 01:05:00|138.76|136.46|138.79|136.49|138.79|136.49|138.75|136.45|4
1652835910000|2022-05-18 01:05:10|138.8|136.5|138.79|136.49|138.8|136.5|138.79|136.49|2
1652835930000|2022-05-18 01:05:30|138.76|136.46|138.76|136.46|138.76|136.46|138.76|136.46|1
1652835940000|2022-05-18 01:05:40|138.74|136.44|138.73|136.43|138.74|136.44|138.73|136.43|2
1652835950000|2022-05-18 01:05:50|138.72|136.42|138.72|136.42|138.73|136.43|138.72|136.42|3
1652835960000|2022-05-18 01:06:00|138.73|136.43|138.7|136.4|138.73|136.43|138.7|136.4|6
1652835970000|2022-05-18 01:06:10|138.69|136.39|138.65|136.35|138.69|136.39|138.65|136.35|3
1652835980000|2022-05-18 01:06:20|138.64|136.34|138.61|136.31|138.64|136.34|138.61|136.31|4
1652835990000|2022-05-18 01:06:30|138.6|136.3|138.54|136.24|138.62|136.32|138.54|136.24|7
1652836000000|2022-05-18 01:06:40|138.53|136.23|138.53|136.23|138.54|136.24|138.52|136.22|4
1652836010000|2022-05-18 01:06:50|138.52|136.22|138.52|136.22|138.52|136.22|138.52|136.22|1
1652836020000|2022-05-18 01:07:00|138.51|136.21|138.55|136.25|138.55|136.25|138.49|136.19|12
1652836030000|2022-05-18 01:07:10|138.56|136.26|138.59|136.29|138.59|136.29|138.54|136.24|8
1652836040000|2022-05-18 01:07:20|138.61|136.31|138.63|136.33|138.63|136.33|138.61|136.31|2
1652836050000|2022-05-18 01:07:30|138.62|136.32|138.61|136.31|138.62|136.32|138.61|136.31|4
1652836060000|2022-05-18 01:07:40|138.63|136.33|138.64|136.34|138.64|136.34|138.63|136.33|2
1652836070000|2022-05-18 01:07:50|138.62|136.32|138.62|136.32|138.62|136.32|138.61|136.31|3
1652836080000|2022-05-18 01:08:00|138.61|136.31|138.65|136.35|138.65|136.35|138.61|136.31|5
1652836090000|2022-05-18 01:08:10|138.64|136.34|138.66|136.36|138.66|136.36|138.64|136.34|3
1652836100000|2022-05-18 01:08:20|138.65|136.35|138.65|136.35|138.66|136.36|138.65|136.35|5
1652836110000|2022-05-18 01:08:30|138.66|136.36|138.63|136.33|138.66|136.36|138.63|136.33|4
1652836120000|2022-05-18 01:08:40|138.64|136.34|138.64|136.34|138.65|136.35|138.64|136.34|3
1652836140000|2022-05-18 01:09:00|138.63|136.33|138.63|136.33|138.63|136.33|138.62|136.32|3
1652836160000|2022-05-18 01:09:20|138.61|136.31|138.6|136.3|138.62|136.32|138.6|136.3|5
1652836170000|2022-05-18 01:09:30|138.61|136.31|138.61|136.31|138.61|136.31|138.6|136.3|3
1652836190000|2022-05-18 01:09:50|138.62|136.32|138.57|136.27|138.62|136.32|138.57|136.27|5
1652836200000|2022-05-18 01:10:00|138.59|136.29|138.61|136.31|138.62|136.32|138.57|136.27|11
1652836210000|2022-05-18 01:10:10|138.62|136.32|138.71|136.41|138.72|136.42|138.62|136.32|14
1652836230000|2022-05-18 01:10:30|138.7|136.4|138.62|136.32|138.7|136.4|138.62|136.32|7
1652836240000|2022-05-18 01:10:40|138.63|136.33|138.62|136.32|138.63|136.33|138.62|136.32|4
1652836250000|2022-05-18 01:10:50|138.63|136.33|138.7|136.4|138.7|136.4|138.62|136.32|13
1652836260000|2022-05-18 01:11:00|138.71|136.41|138.71|136.41|138.71|136.41|138.71|136.41|1
1652836280000|2022-05-18 01:11:20|138.7|136.4|138.65|136.35|138.7|136.4|138.65|136.35|5
1652836290000|2022-05-18 01:11:30|138.64|136.34|138.65|136.35|138.65|136.35|138.64|136.34|2
1652836310000|2022-05-18 01:11:50|138.64|136.34|138.65|136.35|138.65|136.35|138.64|136.34|2
1652836330000|2022-05-18 01:12:10|138.66|136.36|138.65|136.35|138.66|136.36|138.65|136.35|2
1652836340000|2022-05-18 01:12:20|138.64|136.34|138.64|136.34|138.64|136.34|138.64|136.34|1
1652836360000|2022-05-18 01:12:40|138.65|136.35|138.7|136.4|138.7|136.4|138.64|136.34|5
1652836380000|2022-05-18 01:13:00|138.69|136.39|138.7|136.4|138.7|136.4|138.69|136.39|2
1652836390000|2022-05-18 01:13:10|138.71|136.41|138.73|136.43|138.74|136.44|138.71|136.41|6
1652836400000|2022-05-18 01:13:20|138.72|136.42|138.72|136.42|138.72|136.42|138.72|136.42|1
1652836410000|2022-05-18 01:13:30|138.73|136.43|138.74|136.44|138.75|136.45|138.73|136.43|3
1652836430000|2022-05-18 01:13:50|138.76|136.46|138.75|136.45|138.76|136.46|138.75|136.45|2
1652836460000|2022-05-18 01:14:20|138.74|136.44|138.76|136.46|138.77|136.47|138.73|136.43|5
1652836470000|2022-05-18 01:14:30|138.77|136.47|138.83|136.53|138.84|136.54|138.77|136.47|8
1652836480000|2022-05-18 01:14:40|138.82|136.52|138.82|136.52|138.82|136.52|138.82|136.52|1
1652836490000|2022-05-18 01:14:50|138.81|136.51|138.81|136.51|138.81|136.51|138.81|136.51|1
1652836510000|2022-05-18 01:15:10|138.82|136.52|138.92|136.62|138.93|136.63|138.82|136.52|7
1652836520000|2022-05-18 01:15:20|138.93|136.63|139.01|136.71|139.01|136.71|138.93|136.63|8
1652836530000|2022-05-18 01:15:30|139.02|136.72|139.02|136.72|139.02|136.72|139.02|136.72|1
1652836540000|2022-05-18 01:15:40|138.99|136.69|138.94|136.64|139.01|136.71|138.94|136.64|7
1652836560000|2022-05-18 01:16:00|138.93|136.63|138.84|136.54|138.93|136.63|138.84|136.54|8
1652836570000|2022-05-18 01:16:10|138.83|136.53|138.83|136.53|138.83|136.53|138.82|136.52|3
1652836580000|2022-05-18 01:16:20|138.84|136.54|138.84|136.54|138.84|136.54|138.84|136.54|1
1652836600000|2022-05-18 01:16:40|138.83|136.53|138.82|136.52|138.83|136.53|138.82|136.52|2
1652836610000|2022-05-18 01:16:50|138.8|136.5|138.72|136.42|138.8|136.5|138.72|136.42|6
1652836630000|2022-05-18 01:17:10|138.71|136.41|138.72|136.42|138.73|136.43|138.71|136.41|3
1652836650000|2022-05-18 01:17:30|138.71|136.41|138.71|136.41|138.71|136.41|138.71|136.41|1
1652836660000|2022-05-18 01:17:40|138.7|136.4|138.7|136.4|138.7|136.4|138.7|136.4|1
1652836670000|2022-05-18 01:17:50|138.71|136.41|138.7|136.4|138.71|136.41|138.7|136.4|2
1652836680000|2022-05-18 01:18:00|138.71|136.41|138.71|136.41|138.71|136.41|138.71|136.41|1
1652836690000|2022-05-18 01:18:10|138.72|136.42|138.79|136.49|138.79|136.49|138.72|136.42|4
1652836710000|2022-05-18 01:18:30|138.78|136.48|138.78|136.48|138.78|136.48|138.78|136.48|1
1652836730000|2022-05-18 01:18:50|138.75|136.45|138.74|136.44|138.75|136.45|138.74|136.44|2
1652836740000|2022-05-18 01:19:00|138.75|136.45|138.76|136.46|138.77|136.47|138.75|136.45|3
1652836750000|2022-05-18 01:19:10|138.79|136.49|138.78|136.48|138.79|136.49|138.78|136.48|2
1652836760000|2022-05-18 01:19:20|138.75|136.45|138.8|136.5|138.8|136.5|138.75|136.45|3
1652836800000|2022-05-18 01:20:00|138.82|136.52|138.82|136.52|138.82|136.52|138.82|136.52|1
1652836820000|2022-05-18 01:20:20|138.84|136.54|138.87|136.57|138.87|136.57|138.84|136.54|2
1652836830000|2022-05-18 01:20:30|138.89|136.59|138.91|136.61|138.91|136.61|138.89|136.59|3
1652836850000|2022-05-18 01:20:50|138.93|136.63|138.85|136.55|138.93|136.63|138.85|136.55|7
1652836860000|2022-05-18 01:21:00|138.84|136.54|138.83|136.53|138.84|136.54|138.83|136.53|4
1652836870000|2022-05-18 01:21:10|138.84|136.54|138.85|136.55|138.86|136.56|138.84|136.54|4
1652836880000|2022-05-18 01:21:20|138.86|136.56|138.85|136.55|138.86|136.56|138.85|136.55|2
1652836900000|2022-05-18 01:21:40|138.84|136.54|138.84|136.54|138.84|136.54|138.84|136.54|1
1652836910000|2022-05-18 01:21:50|138.83|136.53|138.83|136.53|138.83|136.53|138.83|136.53|1
1652836920000|2022-05-18 01:22:00|138.82|136.52|138.82|136.52|138.83|136.53|138.82|136.52|5
1652836940000|2022-05-18 01:22:20|138.81|136.51|138.81|136.51|138.81|136.51|138.81|136.51|1
1652836950000|2022-05-18 01:22:30|138.85|136.55|138.85|136.55|138.85|136.55|138.85|136.55|1
1652836960000|2022-05-18 01:22:40|138.84|136.54|138.84|136.54|138.86|136.56|138.84|136.54|4
1652836980000|2022-05-18 01:23:00|138.85|136.55|138.85|136.55|138.85|136.55|138.83|136.53|5
1652836990000|2022-05-18 01:23:10|138.88|136.58|138.9|136.6|138.9|136.6|138.88|136.58|3
1652837000000|2022-05-18 01:23:20|138.89|136.59|138.91|136.61|138.91|136.61|138.89|136.59|3
1652837020000|2022-05-18 01:23:40|138.9|136.6|138.92|136.62|138.92|136.62|138.88|136.58|4
1652837030000|2022-05-18 01:23:50|138.91|136.61|138.91|136.61|138.92|136.62|138.91|136.61|3
1652837040000|2022-05-18 01:24:00|138.92|136.62|138.91|136.61|138.92|136.62|138.91|136.61|2
1652837050000|2022-05-18 01:24:10|138.92|136.62|138.89|136.59|138.92|136.62|138.89|136.59|4
1652837060000|2022-05-18 01:24:20|138.87|136.57|138.8|136.5|138.87|136.57|138.8|136.5|6
1652837070000|2022-05-18 01:24:30|138.79|136.49|138.82|136.52|138.84|136.54|138.79|136.49|5
1652837080000|2022-05-18 01:24:40|138.81|136.51|138.81|136.51|138.81|136.51|138.81|136.51|1
1652837090000|2022-05-18 01:24:50|138.82|136.52|138.82|136.52|138.82|136.52|138.81|136.51|3
1652837100000|2022-05-18 01:25:00|138.81|136.51|138.81|136.51|138.81|136.51|138.81|136.51|1
1652837110000|2022-05-18 01:25:10|138.8|136.5|138.8|136.5|138.8|136.5|138.8|136.5|1
1652837120000|2022-05-18 01:25:20|138.81|136.51|138.81|136.51|138.81|136.51|138.81|136.51|1
1652837140000|2022-05-18 01:25:40|138.8|136.5|138.8|136.5|138.8|136.5|138.8|136.5|1
1652837150000|2022-05-18 01:25:50|138.81|136.51|138.81|136.51|138.81|136.51|138.81|136.51|1
1652837160000|2022-05-18 01:26:00|138.8|136.5|138.81|136.51|138.81|136.51|138.8|136.5|4
1652837170000|2022-05-18 01:26:10|138.8|136.5|138.72|136.42|138.8|136.5|138.72|136.42|5
1652837180000|2022-05-18 01:26:20|138.7|136.4|138.52|136.22|138.71|136.41|138.5|136.2|17
1652837190000|2022-05-18 01:26:30|138.51|136.21|138.37|136.07|138.51|136.21|138.37|136.07|17
1652837200000|2022-05-18 01:26:40|138.35|136.05|138.37|136.07|138.37|136.07|138.33|136.03|8
1652837210000|2022-05-18 01:26:50|138.36|136.06|138.39|136.09|138.39|136.09|138.35|136.05|6
1652837220000|2022-05-18 01:27:00|138.4|136.1|138.39|136.09|138.4|136.1|138.39|136.09|2
1652837230000|2022-05-18 01:27:10|138.4|136.1|138.39|136.09|138.4|136.1|138.39|136.09|2
1652837240000|2022-05-18 01:27:20|138.4|136.1|138.33|136.03|138.4|136.1|138.33|136.03|6
1652837250000|2022-05-18 01:27:30|138.32|136.02|138.32|136.02|138.33|136.03|138.31|136.01|4
1652837260000|2022-05-18 01:27:40|138.31|136.01|138.34|136.04|138.36|136.06|138.31|136.01|6
1652837270000|2022-05-18 01:27:50|138.35|136.05|138.38|136.08|138.4|136.1|138.34|136.04|12
1652837280000|2022-05-18 01:28:00|138.39|136.09|138.34|136.04|138.43|136.13|138.34|136.04|13
1652837290000|2022-05-18 01:28:10|138.35|136.05|138.32|136.02|138.36|136.06|138.32|136.02|6
1652837300000|2022-05-18 01:28:20|138.31|136.01|138.2|135.9|138.31|136.01|138.19|135.89|9
1652837310000|2022-05-18 01:28:30|138.21|135.91|138.22|135.92|138.24|135.94|138.2|135.9|15
1652837320000|2022-05-18 01:28:40|138.23|135.93|138.27|135.97|138.3|136|138.23|135.93|10
1652837330000|2022-05-18 01:28:50|138.28|135.98|138.27|135.97|138.28|135.98|138.27|135.97|4
1652837340000|2022-05-18 01:29:00|138.23|135.93|138.22|135.92|138.26|135.96|138.22|135.92|7
1652837350000|2022-05-18 01:29:10|138.21|135.91|138.21|135.91|138.23|135.93|138.21|135.91|3
1652837360000|2022-05-18 01:29:20|138.22|135.92|138.22|135.92|138.23|135.93|138.22|135.92|3
1652837370000|2022-05-18 01:29:30|138.21|135.91|138.2|135.9|138.21|135.91|138.18|135.88|5
1652837380000|2022-05-18 01:29:40|138.21|135.91|138.19|135.89|138.24|135.94|138.19|135.89|6
1652837390000|2022-05-18 01:29:50|138.18|135.88|138.21|135.91|138.21|135.91|138.18|135.88|4
1652837400000|2022-05-18 01:30:00|138.2|135.9|138.29|135.99|138.29|135.99|138.2|135.9|7
1652837410000|2022-05-18 01:30:10|138.28|135.98|138.27|135.97|138.28|135.98|138.26|135.96|6
1652837420000|2022-05-18 01:30:20|138.24|135.94|138.19|135.89|138.25|135.95|138.19|135.89|7
1652837430000|2022-05-18 01:30:30|138.18|135.88|138.15|135.85|138.18|135.88|138.13|135.83|8
1652837440000|2022-05-18 01:30:40|138.16|135.86|138.17|135.87|138.2|135.9|138.16|135.86|5
1652837450000|2022-05-18 01:30:50|138.18|135.88|138.17|135.87|138.18|135.88|138.16|135.86|4
1652837460000|2022-05-18 01:31:00|138.2|135.9|138.17|135.87|138.2|135.9|138.17|135.87|4
1652837470000|2022-05-18 01:31:10|138.16|135.86|138.2|135.9|138.2|135.9|138.16|135.86|4
1652837480000|2022-05-18 01:31:20|138.21|135.91|138.2|135.9|138.21|135.91|138.2|135.9|2
1652837490000|2022-05-18 01:31:30|138.21|135.91|138.2|135.9|138.21|135.91|138.2|135.9|2
1652837500000|2022-05-18 01:31:40|138.19|135.89|138.19|135.89|138.19|135.89|138.19|135.89|1
1652837510000|2022-05-18 01:31:50|138.21|135.91|138.29|135.99|138.29|135.99|138.21|135.91|7
1652837520000|2022-05-18 01:32:00|138.31|136.01|138.39|136.09|138.39|136.09|138.31|136.01|5
1652837530000|2022-05-18 01:32:10|138.38|136.08|138.4|136.1|138.4|136.1|138.38|136.08|3
1652837540000|2022-05-18 01:32:20|138.39|136.09|138.39|136.09|138.4|136.1|138.39|136.09|3
1652837560000|2022-05-18 01:32:40|138.38|136.08|138.39|136.09|138.39|136.09|138.38|136.08|2
1652837570000|2022-05-18 01:32:50|138.4|136.1|138.47|136.17|138.47|136.17|138.4|136.1|10
1652837580000|2022-05-18 01:33:00|138.46|136.16|138.43|136.13|138.46|136.16|138.41|136.11|7
1652837590000|2022-05-18 01:33:10|138.42|136.12|138.39|136.09|138.43|136.13|138.39|136.09|8
1652837600000|2022-05-18 01:33:20|138.4|136.1|138.31|136.01|138.4|136.1|138.31|136.01|8
1652837610000|2022-05-18 01:33:30|138.3|136|138.3|136|138.3|136|138.3|136|1
1652837620000|2022-05-18 01:33:40|138.31|136.01|138.31|136.01|138.31|136.01|138.3|136|3
1652837630000|2022-05-18 01:33:50|138.3|136|138.37|136.07|138.37|136.07|138.3|136|4
1652837640000|2022-05-18 01:34:00|138.35|136.05|138.36|136.06|138.37|136.07|138.35|136.05|4
1652837650000|2022-05-18 01:34:10|138.37|136.07|138.49|136.19|138.49|136.19|138.37|136.07|8
1652837660000|2022-05-18 01:34:20|138.52|136.22|138.59|136.29|138.61|136.31|138.49|136.19|9
1652837680000|2022-05-18 01:34:40|138.6|136.3|138.6|136.3|138.6|136.3|138.6|136.3|1
1652837700000|2022-05-18 01:35:00|138.61|136.31|138.64|136.34|138.64|136.34|138.61|136.31|4
1652837710000|2022-05-18 01:35:10|138.65|136.35|138.61|136.31|138.66|136.36|138.6|136.3|10
1652837720000|2022-05-18 01:35:20|138.6|136.3|138.62|136.32|138.62|136.32|138.6|136.3|13
1652837740000|2022-05-18 01:35:40|138.6|136.3|138.6|136.3|138.6|136.3|138.6|136.3|1
1652837750000|2022-05-18 01:35:50|138.61|136.31|138.61|136.31|138.61|136.31|138.6|136.3|3
1652837760000|2022-05-18 01:36:00|138.62|136.32|138.61|136.31|138.62|136.32|138.6|136.3|6
1652837770000|2022-05-18 01:36:10|138.6|136.3|138.6|136.3|138.6|136.3|138.6|136.3|1
1652837780000|2022-05-18 01:36:20|138.61|136.31|138.61|136.31|138.61|136.31|138.61|136.31|1
1652837790000|2022-05-18 01:36:30|138.62|136.32|138.62|136.32|138.62|136.32|138.62|136.32|1
1652837800000|2022-05-18 01:36:40|138.63|136.33|138.67|136.37|138.67|136.37|138.63|136.33|4
1652837810000|2022-05-18 01:36:50|138.68|136.38|138.68|136.38|138.69|136.39|138.68|136.38|3
1652837830000|2022-05-18 01:37:10|138.67|136.37|138.63|136.33|138.67|136.37|138.63|136.33|3
1652837840000|2022-05-18 01:37:20|138.62|136.32|138.59|136.29|138.62|136.32|138.59|136.29|7
1652837850000|2022-05-18 01:37:30|138.6|136.3|138.62|136.32|138.62|136.32|138.6|136.3|2
1652837860000|2022-05-18 01:37:40|138.63|136.33|138.63|136.33|138.63|136.33|138.63|136.33|1
1652837880000|2022-05-18 01:38:00|138.66|136.36|138.69|136.39|138.69|136.39|138.66|136.36|3
1652837900000|2022-05-18 01:38:20|138.7|136.4|138.7|136.4|138.7|136.4|138.7|136.4|1
1652837930000|2022-05-18 01:38:50|138.73|136.43|138.74|136.44|138.74|136.44|138.73|136.43|2
1652837950000|2022-05-18 01:39:10|138.75|136.45|138.72|136.42|138.75|136.45|138.72|136.42|3
1652837960000|2022-05-18 01:39:20|138.71|136.41|138.7|136.4|138.71|136.41|138.7|136.4|2
1652837970000|2022-05-18 01:39:30|138.69|136.39|138.69|136.39|138.69|136.39|138.69|136.39|1
1652837980000|2022-05-18 01:39:40|138.7|136.4|138.7|136.4|138.7|136.4|138.69|136.39|3
1652838000000|2022-05-18 01:40:00|138.69|136.39|138.64|136.34|138.69|136.39|138.64|136.34|4
1652838010000|2022-05-18 01:40:10|138.63|136.33|138.61|136.31|138.63|136.33|138.61|136.31|3
1652838020000|2022-05-18 01:40:20|138.59|136.29|138.55|136.25|138.59|136.29|138.55|136.25|15
1652838030000|2022-05-18 01:40:30|138.54|136.24|138.55|136.25|138.56|136.26|138.54|136.24|19
1652838040000|2022-05-18 01:40:40|138.56|136.26|138.52|136.22|138.56|136.26|138.51|136.21|13
1652838050000|2022-05-18 01:40:50|138.51|136.21|138.49|136.19|138.51|136.21|138.49|136.19|5
1652838060000|2022-05-18 01:41:00|138.48|136.18|138.43|136.13|138.48|136.18|138.43|136.13|5
1652838070000|2022-05-18 01:41:10|138.42|136.12|138.39|136.09|138.42|136.12|138.38|136.08|6
1652838080000|2022-05-18 01:41:20|138.37|136.07|138.26|135.96|138.37|136.07|138.26|135.96|16
1652838090000|2022-05-18 01:41:30|138.25|135.95|138.28|135.98|138.28|135.98|138.23|135.93|7
1652838100000|2022-05-18 01:41:40|138.29|135.99|138.3|136|138.31|136.01|138.29|135.99|4
1652838110000|2022-05-18 01:41:50|138.31|136.01|138.39|136.09|138.39|136.09|138.31|136.01|6
1652838120000|2022-05-18 01:42:00|138.38|136.08|138.33|136.03|138.38|136.08|138.33|136.03|4
1652838130000|2022-05-18 01:42:10|138.32|136.02|138.32|136.02|138.32|136.02|138.31|136.01|3
1652838140000|2022-05-18 01:42:20|138.31|136.01|138.31|136.01|138.31|136.01|138.31|136.01|1
1652838150000|2022-05-18 01:42:30|138.32|136.02|138.31|136.01|138.32|136.02|138.31|136.01|2
1652838160000|2022-05-18 01:42:40|138.32|136.02|138.33|136.03|138.33|136.03|138.32|136.02|2
1652838170000|2022-05-18 01:42:50|138.36|136.06|138.39|136.09|138.39|136.09|138.36|136.06|4
1652838180000|2022-05-18 01:43:00|138.35|136.05|138.24|135.94|138.35|136.05|138.24|135.94|7
1652838190000|2022-05-18 01:43:10|138.22|135.92|138.2|135.9|138.22|135.92|138.2|135.9|3
1652838200000|2022-05-18 01:43:20|138.21|135.91|138.21|135.91|138.21|135.91|138.21|135.91|1
1652838220000|2022-05-18 01:43:40|138.22|135.92|138.28|135.98|138.29|135.99|138.22|135.92|8
1652838230000|2022-05-18 01:43:50|138.29|135.99|138.29|135.99|138.29|135.99|138.29|135.99|1
1652838240000|2022-05-18 01:44:00|138.3|136|138.25|135.95|138.3|136|138.25|135.95|4
1652838250000|2022-05-18 01:44:10|138.24|135.94|138.22|135.92|138.24|135.94|138.21|135.91|6
1652838260000|2022-05-18 01:44:20|138.21|135.91|138.22|135.92|138.22|135.92|138.21|135.91|2
1652838270000|2022-05-18 01:44:30|138.25|135.95|138.23|135.93|138.25|135.95|138.22|135.92|8
1652838280000|2022-05-18 01:44:40|138.24|135.94|138.22|135.92|138.24|135.94|138.22|135.92|3
1652838290000|2022-05-18 01:44:50|138.21|135.91|138.21|135.91|138.22|135.92|138.21|135.91|3
1652838300000|2022-05-18 01:45:00|138.2|135.9|138.22|135.92|138.22|135.92|138.2|135.9|3
1652838310000|2022-05-18 01:45:10|138.21|135.91|138.03|135.73|138.21|135.91|138.02|135.72|15
1652838320000|2022-05-18 01:45:20|138.02|135.72|138|135.7|138.02|135.72|138|135.7|3
1652838330000|2022-05-18 01:45:30|137.98|135.68|137.9|135.6|137.98|135.68|137.88|135.58|12
1652838340000|2022-05-18 01:45:40|137.89|135.59|137.91|135.61|137.91|135.61|137.89|135.59|3
1652838350000|2022-05-18 01:45:50|137.9|135.6|137.97|135.67|137.98|135.68|137.89|135.59|10
1652838360000|2022-05-18 01:46:00|137.98|135.68|138|135.7|138|135.7|137.98|135.68|3
1652838390000|2022-05-18 01:46:30|138.01|135.71|137.98|135.68|138.01|135.71|137.98|135.68|2
1652838400000|2022-05-18 01:46:40|137.95|135.65|137.8|135.5|137.95|135.65|137.8|135.5|13
1652838410000|2022-05-18 01:46:50|137.79|135.49|137.87|135.57|137.87|135.57|137.78|135.48|8
1652838420000|2022-05-18 01:47:00|137.86|135.56|137.86|135.56|137.87|135.57|137.86|135.56|7
1652838430000|2022-05-18 01:47:10|137.87|135.57|137.86|135.56|137.87|135.57|137.85|135.55|13
1652838440000|2022-05-18 01:47:20|137.87|135.57|137.85|135.55|137.87|135.57|137.84|135.54|7
1652838450000|2022-05-18 01:47:30|137.84|135.54|137.83|135.53|137.85|135.55|137.83|135.53|5
1652838460000|2022-05-18 01:47:40|137.81|135.51|137.84|135.54|137.86|135.56|137.81|135.51|4
1652838470000|2022-05-18 01:47:50|137.87|135.57|137.9|135.6|137.91|135.61|137.86|135.56|10
1652838480000|2022-05-18 01:48:00|137.91|135.61|137.84|135.54|137.93|135.63|137.84|135.54|8
1652838490000|2022-05-18 01:48:10|137.83|135.53|137.76|135.46|137.83|135.53|137.76|135.46|10
1652838500000|2022-05-18 01:48:20|137.71|135.41|137.7|135.4|137.78|135.48|137.67|135.37|17
1652838510000|2022-05-18 01:48:30|137.69|135.39|137.67|135.37|137.7|135.4|137.65|135.35|8
1652838520000|2022-05-18 01:48:40|137.66|135.36|137.68|135.38|137.7|135.4|137.66|135.36|11
1652838530000|2022-05-18 01:48:50|137.66|135.36|137.69|135.39|137.69|135.39|137.66|135.36|6
1652838540000|2022-05-18 01:49:00|137.7|135.4|137.68|135.38|137.7|135.4|137.67|135.37|5
1652838550000|2022-05-18 01:49:10|137.67|135.37|137.61|135.31|137.68|135.38|137.61|135.31|8
1652838560000|2022-05-18 01:49:20|137.62|135.32|137.62|135.32|137.64|135.34|137.61|135.31|10
1652838570000|2022-05-18 01:49:30|137.65|135.35|137.66|135.36|137.66|135.36|137.64|135.34|4
1652838580000|2022-05-18 01:49:40|137.67|135.37|137.68|135.38|137.68|135.38|137.67|135.37|4
1652838590000|2022-05-18 01:49:50|137.67|135.37|137.66|135.36|137.68|135.38|137.66|135.36|6
1652838600000|2022-05-18 01:50:00|137.68|135.38|137.66|135.36|137.68|135.38|137.65|135.35|7
1652838610000|2022-05-18 01:50:10|137.65|135.35|137.56|135.26|137.65|135.35|137.56|135.26|17
1652838620000|2022-05-18 01:50:20|137.57|135.27|137.58|135.28|137.58|135.28|137.53|135.23|11
1652838630000|2022-05-18 01:50:30|137.57|135.27|137.56|135.26|137.58|135.28|137.5|135.2|13
1652838640000|2022-05-18 01:50:40|137.57|135.27|137.56|135.26|137.61|135.31|137.56|135.26|5
1652838650000|2022-05-18 01:50:50|137.55|135.25|137.55|135.25|137.58|135.28|137.55|135.25|4
1652838660000|2022-05-18 01:51:00|137.58|135.28|137.52|135.22|137.58|135.28|137.52|135.22|7
1652838670000|2022-05-18 01:51:10|137.56|135.26|137.55|135.25|137.56|135.26|137.52|135.22|7
1652838680000|2022-05-18 01:51:20|137.52|135.22|137.54|135.24|137.54|135.24|137.52|135.22|3
1652838690000|2022-05-18 01:51:30|137.55|135.25|137.55|135.25|137.55|135.25|137.55|135.25|1
1652838700000|2022-05-18 01:51:40|137.56|135.26|137.55|135.25|137.56|135.26|137.54|135.24|4
1652838720000|2022-05-18 01:52:00|137.58|135.28|137.58|135.28|137.58|135.28|137.58|135.28|1
1652838730000|2022-05-18 01:52:10|137.55|135.25|137.54|135.24|137.58|135.28|137.53|135.23|6
1652838740000|2022-05-18 01:52:20|137.53|135.23|137.53|135.23|137.53|135.23|137.53|135.23|1
1652838750000|2022-05-18 01:52:30|137.54|135.24|137.54|135.24|137.54|135.24|137.54|135.24|1
1652838760000|2022-05-18 01:52:40|137.56|135.26|137.55|135.25|137.6|135.3|137.54|135.24|7
1652838770000|2022-05-18 01:52:50|137.58|135.28|137.55|135.25|137.58|135.28|137.54|135.24|4
1652838780000|2022-05-18 01:53:00|137.56|135.26|137.53|135.23|137.56|135.26|137.53|135.23|4
1652838790000|2022-05-18 01:53:10|137.52|135.22|137.47|135.17|137.52|135.22|137.45|135.15|8
1652838800000|2022-05-18 01:53:20|137.46|135.16|137.44|135.14|137.46|135.16|137.42|135.12|15
1652838810000|2022-05-18 01:53:30|137.45|135.15|137.51|135.21|137.52|135.22|137.44|135.14|15
1652838820000|2022-05-18 01:53:40|137.5|135.2|137.49|135.19|137.53|135.23|137.49|135.19|7
1652838830000|2022-05-18 01:53:50|137.51|135.21|137.48|135.18|137.51|135.21|137.48|135.18|4
1652838840000|2022-05-18 01:54:00|137.47|135.17|137.46|135.16|137.47|135.17|137.45|135.15|6
1652838850000|2022-05-18 01:54:10|137.47|135.17|137.46|135.16|137.47|135.17|137.45|135.15|5
1652838860000|2022-05-18 01:54:20|137.47|135.17|137.46|135.16|137.47|135.17|137.45|135.15|4
1652838870000|2022-05-18 01:54:30|137.45|135.15|137.45|135.15|137.45|135.15|137.45|135.15|1
1652838880000|2022-05-18 01:54:40|137.47|135.17|137.47|135.17|137.47|135.17|137.47|135.17|1
1652838890000|2022-05-18 01:54:50|137.45|135.15|137.46|135.16|137.46|135.16|137.45|135.15|2
1652838900000|2022-05-18 01:55:00|137.45|135.15|137.4|135.1|137.45|135.15|137.39|135.09|7
1652838910000|2022-05-18 01:55:10|137.39|135.09|137.37|135.07|137.42|135.12|137.37|135.07|5
1652838920000|2022-05-18 01:55:20|137.42|135.12|137.38|135.08|137.42|135.12|137.38|135.08|2
1652838930000|2022-05-18 01:55:30|137.36|135.06|137.33|135.03|137.38|135.08|137.33|135.03|6
1652838940000|2022-05-18 01:55:40|137.34|135.04|137.3|135|137.34|135.04|137.29|134.99|12
1652838950000|2022-05-18 01:55:50|137.31|135.01|137.35|135.05|137.35|135.05|137.31|135.01|11
1652838960000|2022-05-18 01:56:00|137.36|135.06|137.37|135.07|137.37|135.07|137.34|135.04|6
1652838970000|2022-05-18 01:56:10|137.39|135.09|137.39|135.09|137.39|135.09|137.38|135.08|5
1652838980000|2022-05-18 01:56:20|137.37|135.07|137.37|135.07|137.37|135.07|137.35|135.05|4
1652838990000|2022-05-18 01:56:30|137.36|135.06|137.35|135.05|137.36|135.06|137.35|135.05|2
1652839000000|2022-05-18 01:56:40|137.37|135.07|137.42|135.12|137.42|135.12|137.37|135.07|2
1652839010000|2022-05-18 01:56:50|137.39|135.09|137.4|135.1|137.4|135.1|137.38|135.08|5
1652839020000|2022-05-18 01:57:00|137.38|135.08|137.49|135.19|137.49|135.19|137.38|135.08|10
1652839030000|2022-05-18 01:57:10|137.5|135.2|137.5|135.2|137.5|135.2|137.49|135.19|5
1652839040000|2022-05-18 01:57:20|137.51|135.21|137.55|135.25|137.57|135.27|137.51|135.21|15
1652839050000|2022-05-18 01:57:30|137.56|135.26|137.47|135.17|137.56|135.26|137.39|135.09|22
1652839060000|2022-05-18 01:57:40|137.48|135.18|137.5|135.2|137.51|135.21|137.47|135.17|6
1652839070000|2022-05-18 01:57:50|137.51|135.21|137.5|135.2|137.51|135.21|137.5|135.2|4
1652839080000|2022-05-18 01:58:00|137.48|135.18|137.48|135.18|137.5|135.2|137.48|135.18|5
1652839090000|2022-05-18 01:58:10|137.46|135.16|137.48|135.18|137.52|135.22|137.46|135.16|4
1652839100000|2022-05-18 01:58:20|137.47|135.17|137.41|135.11|137.47|135.17|137.41|135.11|7
1652839110000|2022-05-18 01:58:30|137.4|135.1|137.43|135.13|137.43|135.13|137.39|135.09|7
1652839120000|2022-05-18 01:58:40|137.42|135.12|137.35|135.05|137.42|135.12|137.33|135.03|9
1652839130000|2022-05-18 01:58:50|137.34|135.04|137.37|135.07|137.37|135.07|137.34|135.04|3
1652839140000|2022-05-18 01:59:00|137.35|135.05|137.35|135.05|137.35|135.05|137.35|135.05|1
1652839150000|2022-05-18 01:59:10|137.37|135.07|137.35|135.05|137.37|135.07|137.35|135.05|2
1652839160000|2022-05-18 01:59:20|137.36|135.06|137.38|135.08|137.4|135.1|137.36|135.06|11
1652839170000|2022-05-18 01:59:30|137.4|135.1|137.4|135.1|137.4|135.1|137.38|135.08|6
1652839180000|2022-05-18 01:59:40|137.38|135.08|137.43|135.13|137.43|135.13|137.38|135.08|8
1652839190000|2022-05-18 01:59:50|137.42|135.12|137.48|135.18|137.49|135.19|137.42|135.12|9
1652839200000|2022-05-18 02:00:00|137.49|135.19|137.45|135.15|137.51|135.21|137.45|135.15|10
1652839210000|2022-05-18 02:00:10|137.48|135.18|137.39|135.09|137.48|135.18|137.39|135.09|10
1652839220000|2022-05-18 02:00:20|137.4|135.1|137.35|135.05|137.4|135.1|137.35|135.05|11
1652839230000|2022-05-18 02:00:30|137.36|135.06|137.36|135.06|137.37|135.07|137.35|135.05|9
1652839240000|2022-05-18 02:00:40|137.37|135.07|137.32|135.02|137.38|135.08|137.32|135.02|8
1652839250000|2022-05-18 02:00:50|137.33|135.03|137.34|135.04|137.35|135.05|137.32|135.02|7
1652839260000|2022-05-18 02:01:00|137.35|135.05|137.34|135.04|137.35|135.05|137.34|135.04|2
1652839270000|2022-05-18 02:01:10|137.35|135.05|137.39|135.09|137.4|135.1|137.35|135.05|5
1652839280000|2022-05-18 02:01:20|137.4|135.1|137.39|135.09|137.4|135.1|137.39|135.09|4
1652839290000|2022-05-18 02:01:30|137.4|135.1|137.42|135.12|137.42|135.12|137.38|135.08|7
1652839300000|2022-05-18 02:01:40|137.4|135.1|137.52|135.22|137.52|135.22|137.4|135.1|10
1652839310000|2022-05-18 02:01:50|137.51|135.21|137.54|135.24|137.54|135.24|137.49|135.19|10
1652839320000|2022-05-18 02:02:00|137.55|135.25|137.68|135.38|137.69|135.39|137.55|135.25|11
1652839330000|2022-05-18 02:02:10|137.69|135.39|137.79|135.49|137.79|135.49|137.69|135.39|8
1652839340000|2022-05-18 02:02:20|137.78|135.48|137.81|135.51|137.81|135.51|137.78|135.48|4
1652839350000|2022-05-18 02:02:30|137.82|135.52|137.82|135.52|137.82|135.52|137.81|135.51|3
1652839360000|2022-05-18 02:02:40|137.81|135.51|137.82|135.52|137.82|135.52|137.81|135.51|2
1652839370000|2022-05-18 02:02:50|137.83|135.53|137.83|135.53|137.83|135.53|137.83|135.53|1
1652839380000|2022-05-18 02:03:00|137.82|135.52|137.9|135.6|137.9|135.6|137.81|135.51|9
1652839400000|2022-05-18 02:03:20|137.89|135.59|137.88|135.58|137.89|135.59|137.88|135.58|2
1652839410000|2022-05-18 02:03:30|137.89|135.59|137.88|135.58|137.89|135.59|137.88|135.58|4
1652839420000|2022-05-18 02:03:40|137.86|135.56|137.86|135.56|137.87|135.57|137.86|135.56|3
1652839430000|2022-05-18 02:03:50|137.87|135.57|137.81|135.51|137.87|135.57|137.79|135.49|5
1652839440000|2022-05-18 02:04:00|137.8|135.5|137.79|135.49|137.8|135.5|137.77|135.47|6
1652839450000|2022-05-18 02:04:10|137.76|135.46|137.77|135.47|137.77|135.47|137.76|135.46|2
1652839460000|2022-05-18 02:04:20|137.78|135.48|137.77|135.47|137.78|135.48|137.76|135.46|4
1652839470000|2022-05-18 02:04:30|137.78|135.48|137.87|135.57|137.91|135.61|137.77|135.47|13
1652839490000|2022-05-18 02:04:50|137.88|135.58|137.88|135.58|137.88|135.58|137.88|135.58|1
1652839500000|2022-05-18 02:05:00|137.87|135.57|137.91|135.61|137.91|135.61|137.86|135.56|5
1652839510000|2022-05-18 02:05:10|137.9|135.6|137.88|135.58|137.9|135.6|137.88|135.58|3
1652839520000|2022-05-18 02:05:20|137.87|135.57|137.88|135.58|137.88|135.58|137.87|135.57|2
1652839530000|2022-05-18 02:05:30|137.87|135.57|137.87|135.57|137.87|135.57|137.86|135.56|3
1652839540000|2022-05-18 02:05:40|137.89|135.59|137.91|135.61|137.91|135.61|137.88|135.58|4
1652839550000|2022-05-18 02:05:50|137.89|135.59|137.89|135.59|137.91|135.61|137.89|135.59|3
1652839560000|2022-05-18 02:06:00|137.88|135.58|137.91|135.61|137.93|135.63|137.88|135.58|5
1652839570000|2022-05-18 02:06:10|137.89|135.59|137.89|135.59|137.91|135.61|137.89|135.59|4
1652839590000|2022-05-18 02:06:30|137.85|135.55|137.82|135.52|137.85|135.55|137.82|135.52|4
1652839600000|2022-05-18 02:06:40|137.81|135.51|137.77|135.47|137.81|135.51|137.77|135.47|4
1652839610000|2022-05-18 02:06:50|137.79|135.49|137.78|135.48|137.79|135.49|137.78|135.48|2
1652839620000|2022-05-18 02:07:00|137.77|135.47|137.77|135.47|137.79|135.49|137.76|135.46|7
1652839630000|2022-05-18 02:07:10|137.76|135.46|137.8|135.5|137.8|135.5|137.76|135.46|7
1652839640000|2022-05-18 02:07:20|137.81|135.51|137.81|135.51|137.82|135.52|137.8|135.5|5
1652839660000|2022-05-18 02:07:40|137.82|135.52|137.81|135.51|137.82|135.52|137.81|135.51|2
1652839670000|2022-05-18 02:07:50|137.8|135.5|137.81|135.51|137.81|135.51|137.8|135.5|2
1652839680000|2022-05-18 02:08:00|137.79|135.49|137.8|135.5|137.81|135.51|137.79|135.49|4
1652839690000|2022-05-18 02:08:10|137.79|135.49|137.79|135.49|137.79|135.49|137.79|135.49|1
1652839700000|2022-05-18 02:08:20|137.8|135.5|137.79|135.49|137.8|135.5|137.79|135.49|2
1652839720000|2022-05-18 02:08:40|137.8|135.5|137.78|135.48|137.8|135.5|137.76|135.46|4
1652839730000|2022-05-18 02:08:50|137.77|135.47|137.77|135.47|137.77|135.47|137.76|135.46|3
1652839740000|2022-05-18 02:09:00|137.78|135.48|137.78|135.48|137.78|135.48|137.78|135.48|1
1652839750000|2022-05-18 02:09:10|137.77|135.47|137.79|135.49|137.79|135.49|137.77|135.47|2
1652839770000|2022-05-18 02:09:30|137.78|135.48|137.79|135.49|137.79|135.49|137.78|135.48|2
1652839780000|2022-05-18 02:09:40|137.78|135.48|137.78|135.48|137.78|135.48|137.78|135.48|1
1652839790000|2022-05-18 02:09:50|137.79|135.49|137.79|135.49|137.79|135.49|137.79|135.49|1
1652839800000|2022-05-18 02:10:00|137.82|135.52|137.8|135.5|137.82|135.52|137.78|135.48|4
1652839810000|2022-05-18 02:10:10|137.79|135.49|137.8|135.5|137.8|135.5|137.79|135.49|4
1652839820000|2022-05-18 02:10:20|137.79|135.49|137.8|135.5|137.8|135.5|137.79|135.49|2
1652839860000|2022-05-18 02:11:00|137.79|135.49|137.8|135.5|137.8|135.5|137.79|135.49|2
1652839870000|2022-05-18 02:11:10|137.79|135.49|137.85|135.55|137.86|135.56|137.79|135.49|8
1652839880000|2022-05-18 02:11:20|137.88|135.58|137.89|135.59|137.89|135.59|137.88|135.58|2
1652839890000|2022-05-18 02:11:30|137.9|135.6|137.97|135.67|137.98|135.68|137.9|135.6|10
1652839900000|2022-05-18 02:11:40|137.96|135.66|137.96|135.66|137.96|135.66|137.96|135.66|1
1652839910000|2022-05-18 02:11:50|137.97|135.67|137.96|135.66|137.97|135.67|137.96|135.66|2
1652839920000|2022-05-18 02:12:00|137.97|135.67|137.97|135.67|137.98|135.68|137.97|135.67|3
1652839940000|2022-05-18 02:12:20|137.98|135.68|137.99|135.69|138|135.7|137.98|135.68|3
1652839960000|2022-05-18 02:12:40|138.01|135.71|137.99|135.69|138.01|135.71|137.99|135.69|2
1652839970000|2022-05-18 02:12:50|137.97|135.67|137.91|135.61|137.97|135.67|137.91|135.61|5
1652839980000|2022-05-18 02:13:00|137.9|135.6|137.87|135.57|137.9|135.6|137.87|135.57|4
1652839990000|2022-05-18 02:13:10|137.86|135.56|137.78|135.48|137.86|135.56|137.77|135.47|5
1652840000000|2022-05-18 02:13:20|137.75|135.45|137.75|135.45|137.75|135.45|137.75|135.45|1
1652840010000|2022-05-18 02:13:30|137.76|135.46|137.76|135.46|137.76|135.46|137.76|135.46|1
1652840020000|2022-05-18 02:13:40|137.75|135.45|137.75|135.45|137.75|135.45|137.75|135.45|1
1652840030000|2022-05-18 02:13:50|137.77|135.47|137.69|135.39|137.77|135.47|137.68|135.38|7
1652840040000|2022-05-18 02:14:00|137.68|135.38|137.66|135.36|137.69|135.39|137.65|135.35|5
1652840050000|2022-05-18 02:14:10|137.65|135.35|137.65|135.35|137.66|135.36|137.65|135.35|3
1652840060000|2022-05-18 02:14:20|137.64|135.34|137.61|135.31|137.64|135.34|137.61|135.31|4
1652840070000|2022-05-18 02:14:30|137.59|135.29|137.58|135.28|137.59|135.29|137.56|135.26|4
1652840080000|2022-05-18 02:14:40|137.57|135.27|137.64|135.34|137.64|135.34|137.57|135.27|10
1652840090000|2022-05-18 02:14:50|137.63|135.33|137.63|135.33|137.63|135.33|137.63|135.33|1
1652840100000|2022-05-18 02:15:00|137.62|135.32|137.69|135.39|137.69|135.39|137.62|135.32|4
1652840110000|2022-05-18 02:15:10|137.7|135.4|137.69|135.39|137.7|135.4|137.69|135.39|2
1652840120000|2022-05-18 02:15:20|137.68|135.38|137.69|135.39|137.69|135.39|137.67|135.37|6
1652840130000|2022-05-18 02:15:30|137.68|135.38|137.79|135.49|137.79|135.49|137.68|135.38|9
1652840140000|2022-05-18 02:15:40|137.8|135.5|137.81|135.51|137.81|135.51|137.8|135.5|2
1652840150000|2022-05-18 02:15:50|137.78|135.48|137.86|135.56|137.86|135.56|137.78|135.48|5
1652840160000|2022-05-18 02:16:00|137.85|135.55|137.85|135.55|137.85|135.55|137.85|135.55|1
1652840170000|2022-05-18 02:16:10|137.84|135.54|137.82|135.52|137.85|135.55|137.82|135.52|7
1652840180000|2022-05-18 02:16:20|137.84|135.54|137.82|135.52|137.84|135.54|137.82|135.52|3
1652840190000|2022-05-18 02:16:30|137.83|135.53|137.81|135.51|137.83|135.53|137.81|135.51|3
1652840200000|2022-05-18 02:16:40|137.8|135.5|137.8|135.5|137.8|135.5|137.8|135.5|1
1652840210000|2022-05-18 02:16:50|137.79|135.49|137.78|135.48|137.79|135.49|137.78|135.48|2
1652840220000|2022-05-18 02:17:00|137.77|135.47|137.75|135.45|137.77|135.47|137.75|135.45|3
1652840230000|2022-05-18 02:17:10|137.76|135.46|137.78|135.48|137.78|135.48|137.76|135.46|2
1652840240000|2022-05-18 02:17:20|137.8|135.5|137.79|135.49|137.8|135.5|137.79|135.49|2
1652840250000|2022-05-18 02:17:30|137.78|135.48|137.77|135.47|137.78|135.48|137.77|135.47|2
1652840270000|2022-05-18 02:17:50|137.79|135.49|137.78|135.48|137.79|135.49|137.78|135.48|4
1652840280000|2022-05-18 02:18:00|137.79|135.49|137.69|135.39|137.79|135.49|137.69|135.39|10
1652840290000|2022-05-18 02:18:10|137.68|135.38|137.68|135.38|137.71|135.41|137.66|135.36|7
1652840300000|2022-05-18 02:18:20|137.69|135.39|137.71|135.41|137.72|135.42|137.68|135.38|8
1652840310000|2022-05-18 02:18:30|137.63|135.33|137.5|135.2|137.63|135.33|137.49|135.19|10
1652840320000|2022-05-18 02:18:40|137.53|135.23|137.5|135.2|137.53|135.23|137.48|135.18|3
1652840330000|2022-05-18 02:18:50|137.53|135.23|137.5|135.2|137.53|135.23|137.48|135.18|4
1652840340000|2022-05-18 02:19:00|137.48|135.18|137.49|135.19|137.5|135.2|137.48|135.18|3
1652840350000|2022-05-18 02:19:10|137.47|135.17|137.5|135.2|137.5|135.2|137.47|135.17|2
1652840360000|2022-05-18 02:19:20|137.48|135.18|137.5|135.2|137.5|135.2|137.48|135.18|4
1652840370000|2022-05-18 02:19:30|137.48|135.18|137.5|135.2|137.5|135.2|137.48|135.18|2
1652840380000|2022-05-18 02:19:40|137.53|135.23|137.48|135.18|137.53|135.23|137.48|135.18|3
1652840390000|2022-05-18 02:19:50|137.5|135.2|137.55|135.25|137.55|135.25|137.48|135.18|4
1652840400000|2022-05-18 02:20:00|137.54|135.24|137.54|135.24|137.55|135.25|137.54|135.24|13
1652840410000|2022-05-18 02:20:10|137.55|135.25|137.55|135.25|137.55|135.25|137.54|135.24|3
1652840440000|2022-05-18 02:20:40|137.57|135.27|137.68|135.38|137.68|135.38|137.57|135.27|3
1652840450000|2022-05-18 02:20:50|137.69|135.39|137.75|135.45|137.76|135.46|137.69|135.39|13
1652840460000|2022-05-18 02:21:00|137.76|135.46|137.73|135.43|137.78|135.48|137.72|135.42|8
1652840470000|2022-05-18 02:21:10|137.72|135.42|137.72|135.42|137.73|135.43|137.71|135.41|5
1652840480000|2022-05-18 02:21:20|137.75|135.45|137.79|135.49|137.79|135.49|137.75|135.45|5
1652840490000|2022-05-18 02:21:30|137.8|135.5|137.8|135.5|137.81|135.51|137.8|135.5|3
1652840500000|2022-05-18 02:21:40|137.79|135.49|137.8|135.5|137.8|135.5|137.79|135.49|2
1652840510000|2022-05-18 02:21:50|137.79|135.49|137.79|135.49|137.79|135.49|137.79|135.49|1
1652840530000|2022-05-18 02:22:10|137.8|135.5|137.79|135.49|137.8|135.5|137.79|135.49|2
1652840540000|2022-05-18 02:22:20|137.8|135.5|137.8|135.5|137.8|135.5|137.8|135.5|1
1652840560000|2022-05-18 02:22:40|137.83|135.53|137.83|135.53|137.84|135.54|137.83|135.53|3
1652840570000|2022-05-18 02:22:50|137.84|135.54|137.82|135.52|137.84|135.54|137.8|135.5|8
1652840580000|2022-05-18 02:23:00|137.84|135.54|137.82|135.52|137.84|135.54|137.8|135.5|3
1652840590000|2022-05-18 02:23:10|137.81|135.51|137.75|135.45|137.81|135.51|137.75|135.45|6
1652840600000|2022-05-18 02:23:20|137.77|135.47|137.79|135.49|137.79|135.49|137.77|135.47|2
1652840630000|2022-05-18 02:23:50|137.8|135.5|137.81|135.51|137.81|135.51|137.8|135.5|2
1652840650000|2022-05-18 02:24:10|137.79|135.49|137.75|135.45|137.79|135.49|137.75|135.45|5
1652840660000|2022-05-18 02:24:20|137.74|135.44|137.8|135.5|137.8|135.5|137.74|135.44|6
1652840700000|2022-05-18 02:25:00|137.79|135.49|137.74|135.44|137.79|135.49|137.73|135.43|8
1652840710000|2022-05-18 02:25:10|137.73|135.43|137.73|135.43|137.73|135.43|137.72|135.42|3
1652840720000|2022-05-18 02:25:20|137.72|135.42|137.71|135.41|137.73|135.43|137.71|135.41|8
1652840730000|2022-05-18 02:25:30|137.72|135.42|137.72|135.42|137.72|135.42|137.7|135.4|4
1652840740000|2022-05-18 02:25:40|137.71|135.41|137.73|135.43|137.73|135.43|137.71|135.41|3
1652840750000|2022-05-18 02:25:50|137.72|135.42|137.72|135.42|137.72|135.42|137.72|135.42|1
1652840760000|2022-05-18 02:26:00|137.73|135.43|137.71|135.41|137.73|135.43|137.71|135.41|3
1652840780000|2022-05-18 02:26:20|137.72|135.42|137.72|135.42|137.73|135.43|137.72|135.42|3
1652840790000|2022-05-18 02:26:30|137.73|135.43|137.74|135.44|137.77|135.47|137.73|135.43|4
1652840820000|2022-05-18 02:27:00|137.76|135.46|137.79|135.49|137.81|135.51|137.75|135.45|6
1652840830000|2022-05-18 02:27:10|137.78|135.48|137.78|135.48|137.78|135.48|137.78|135.48|1
1652840850000|2022-05-18 02:27:30|137.79|135.49|137.8|135.5|137.8|135.5|137.79|135.49|2
1652840870000|2022-05-18 02:27:50|137.81|135.51|137.81|135.51|137.81|135.51|137.81|135.51|1
1652840880000|2022-05-18 02:28:00|137.82|135.52|137.82|135.52|137.82|135.52|137.82|135.52|1
1652840890000|2022-05-18 02:28:10|137.83|135.53|137.89|135.59|137.89|135.59|137.83|135.53|5
1652840900000|2022-05-18 02:28:20|137.88|135.58|138|135.7|138.01|135.71|137.87|135.57|9
1652840920000|2022-05-18 02:28:40|138.04|135.74|138.02|135.72|138.04|135.74|138.02|135.72|2
1652840930000|2022-05-18 02:28:50|138.01|135.71|137.91|135.61|138.01|135.71|137.89|135.59|14
1652840940000|2022-05-18 02:29:00|137.9|135.6|137.9|135.6|137.9|135.6|137.88|135.58|3
1652840950000|2022-05-18 02:29:10|137.88|135.58|137.84|135.54|137.88|135.58|137.84|135.54|3
1652840960000|2022-05-18 02:29:20|137.83|135.53|137.85|135.55|137.86|135.56|137.83|135.53|5
1652840970000|2022-05-18 02:29:30|137.86|135.56|137.86|135.56|137.86|135.56|137.86|135.56|1
1652840980000|2022-05-18 02:29:40|137.88|135.58|137.99|135.69|137.99|135.69|137.88|135.58|9
1652840990000|2022-05-18 02:29:50|137.97|135.67|137.99|135.69|137.99|135.69|137.96|135.66|6
1652841000000|2022-05-18 02:30:00|137.98|135.68|137.96|135.66|137.98|135.68|137.96|135.66|3
1652841030000|2022-05-18 02:30:30|137.95|135.65|137.95|135.65|137.95|135.65|137.95|135.65|1
1652841050000|2022-05-18 02:30:50|137.96|135.66|137.96|135.66|137.96|135.66|137.96|135.66|1
1652841060000|2022-05-18 02:31:00|137.95|135.65|137.92|135.62|137.95|135.65|137.92|135.62|4
1652841070000|2022-05-18 02:31:10|137.91|135.61|137.89|135.59|137.92|135.62|137.89|135.59|5
1652841080000|2022-05-18 02:31:20|137.87|135.57|137.84|135.54|137.87|135.57|137.84|135.54|6
1652841090000|2022-05-18 02:31:30|137.83|135.53|137.83|135.53|137.83|135.53|137.83|135.53|1
1652841100000|2022-05-18 02:31:40|137.82|135.52|137.77|135.47|137.82|135.52|137.77|135.47|6
1652841110000|2022-05-18 02:31:50|137.76|135.46|137.7|135.4|137.76|135.46|137.7|135.4|6
1652841120000|2022-05-18 02:32:00|137.69|135.39|137.68|135.38|137.69|135.39|137.68|135.38|2
1652841130000|2022-05-18 02:32:10|137.69|135.39|137.63|135.33|137.69|135.39|137.63|135.33|6
1652841140000|2022-05-18 02:32:20|137.62|135.32|137.61|135.31|137.62|135.32|137.59|135.29|7
1652841150000|2022-05-18 02:32:30|137.59|135.29|137.61|135.31|137.61|135.31|137.59|135.29|3
1652841160000|2022-05-18 02:32:40|137.63|135.33|137.66|135.36|137.66|135.36|137.63|135.33|4
1652841170000|2022-05-18 02:32:50|137.67|135.37|137.7|135.4|137.71|135.41|137.64|135.34|11
1652841180000|2022-05-18 02:33:00|137.72|135.42|137.75|135.45|137.75|135.45|137.72|135.42|4
1652841190000|2022-05-18 02:33:10|137.74|135.44|137.78|135.48|137.79|135.49|137.74|135.44|5
1652841210000|2022-05-18 02:33:30|137.77|135.47|137.76|135.46|137.77|135.47|137.76|135.46|2
1652841230000|2022-05-18 02:33:50|137.75|135.45|137.75|135.45|137.75|135.45|137.75|135.45|1
1652841240000|2022-05-18 02:34:00|137.76|135.46|137.76|135.46|137.76|135.46|137.75|135.45|3
1652841250000|2022-05-18 02:34:10|137.75|135.45|137.74|135.44|137.75|135.45|137.74|135.44|2
1652841260000|2022-05-18 02:34:20|137.75|135.45|137.75|135.45|137.75|135.45|137.74|135.44|3
1652841280000|2022-05-18 02:34:40|137.76|135.46|137.76|135.46|137.76|135.46|137.76|135.46|1
1652841300000|2022-05-18 02:35:00|137.78|135.48|137.76|135.46|137.78|135.48|137.75|135.45|5
1652841310000|2022-05-18 02:35:10|137.75|135.45|137.75|135.45|137.75|135.45|137.75|135.45|1
1652841320000|2022-05-18 02:35:20|137.76|135.46|137.78|135.48|137.78|135.48|137.75|135.45|4
1652841340000|2022-05-18 02:35:40|137.79|135.49|137.81|135.51|137.81|135.51|137.79|135.49|2
1652841350000|2022-05-18 02:35:50|137.78|135.48|137.81|135.51|137.81|135.51|137.78|135.48|3
1652841360000|2022-05-18 02:36:00|137.8|135.5|137.8|135.5|137.8|135.5|137.79|135.49|3
1652841370000|2022-05-18 02:36:10|137.83|135.53|137.82|135.52|137.83|135.53|137.82|135.52|2
1652841390000|2022-05-18 02:36:30|137.81|135.51|137.82|135.52|137.82|135.52|137.81|135.51|2
1652841410000|2022-05-18 02:36:50|137.81|135.51|137.88|135.58|137.88|135.58|137.81|135.51|6
1652841420000|2022-05-18 02:37:00|137.89|135.59|137.91|135.61|137.93|135.63|137.88|135.58|9
1652841430000|2022-05-18 02:37:10|137.92|135.62|137.95|135.65|137.98|135.68|137.92|135.62|8
1652841440000|2022-05-18 02:37:20|137.97|135.67|137.99|135.69|137.99|135.69|137.97|135.67|3
1652841450000|2022-05-18 02:37:30|138|135.7|138|135.7|138|135.7|138|135.7|1
1652841460000|2022-05-18 02:37:40|138.01|135.71|138.01|135.71|138.01|135.71|138.01|135.71|1
1652841470000|2022-05-18 02:37:50|138.02|135.72|138.03|135.73|138.03|135.73|138.02|135.72|2
1652841490000|2022-05-18 02:38:10|138.05|135.75|138.05|135.75|138.09|135.79|138.05|135.75|6
1652841520000|2022-05-18 02:38:40|138.04|135.74|138.04|135.74|138.04|135.74|138.04|135.74|1
1652841540000|2022-05-18 02:39:00|138.03|135.73|138.02|135.72|138.03|135.73|138.02|135.72|2
1652841550000|2022-05-18 02:39:10|138|135.7|137.97|135.67|138|135.7|137.97|135.67|3
1652841560000|2022-05-18 02:39:20|137.98|135.68|138|135.7|138|135.7|137.98|135.68|4
1652841570000|2022-05-18 02:39:30|137.99|135.69|137.99|135.69|138|135.7|137.99|135.69|3
1652841600000|2022-05-18 02:40:00|138|135.7|138.07|135.77|138.08|135.78|138|135.7|9
1652841610000|2022-05-18 02:40:10|138.04|135.74|138.09|135.79|138.09|135.79|138.04|135.74|4
1652841620000|2022-05-18 02:40:20|138.07|135.77|138.09|135.79|138.1|135.8|138.07|135.77|4
1652841630000|2022-05-18 02:40:30|138.1|135.8|138.09|135.79|138.1|135.8|138.08|135.78|3
1652841650000|2022-05-18 02:40:50|138.1|135.8|138.09|135.79|138.1|135.8|138.09|135.79|2
1652841660000|2022-05-18 02:41:00|138.11|135.81|138.11|135.81|138.11|135.81|138.11|135.81|1
1652841670000|2022-05-18 02:41:10|138.1|135.8|138.09|135.79|138.11|135.81|138.09|135.79|5
1652841680000|2022-05-18 02:41:20|138.11|135.81|138.11|135.81|138.11|135.81|138.11|135.81|1
1652841690000|2022-05-18 02:41:30|138.12|135.82|138.16|135.86|138.16|135.86|138.11|135.81|5
1652841710000|2022-05-18 02:41:50|138.18|135.88|138.18|135.88|138.18|135.88|138.18|135.88|1
1652841720000|2022-05-18 02:42:00|138.19|135.89|138.19|135.89|138.19|135.89|138.19|135.89|1
1652841740000|2022-05-18 02:42:20|138.23|135.93|138.5|136.2|138.5|136.2|138.23|135.93|8
1652841750000|2022-05-18 02:42:30|138.53|136.23|138.6|136.3|138.6|136.3|138.53|136.23|3
1652841760000|2022-05-18 02:42:40|138.66|136.36|138.71|136.41|138.71|136.41|138.66|136.36|4
1652841770000|2022-05-18 02:42:50|138.72|136.42|138.72|136.42|138.72|136.42|138.72|136.42|1
1652841780000|2022-05-18 02:43:00|138.73|136.43|138.77|136.47|138.77|136.47|138.73|136.43|8
1652841790000|2022-05-18 02:43:10|138.8|136.5|138.77|136.47|138.81|136.51|138.75|136.45|8
1652841800000|2022-05-18 02:43:20|138.82|136.52|138.83|136.53|138.83|136.53|138.82|136.52|2
1652841810000|2022-05-18 02:43:30|138.84|136.54|138.84|136.54|138.84|136.54|138.84|136.54|1
1652841820000|2022-05-18 02:43:40|138.83|136.53|138.83|136.53|138.83|136.53|138.83|136.53|1
1652841830000|2022-05-18 02:43:50|138.84|136.54|138.84|136.54|138.84|136.54|138.84|136.54|1
1652841840000|2022-05-18 02:44:00|138.86|136.56|138.86|136.56|138.86|136.56|138.86|136.56|1
1652841860000|2022-05-18 02:44:20|138.87|136.57|138.8|136.5|138.87|136.57|138.8|136.5|6
1652841870000|2022-05-18 02:44:30|138.81|136.51|138.82|136.52|138.82|136.52|138.78|136.48|12
1652841880000|2022-05-18 02:44:40|138.81|136.51|138.81|136.51|138.81|136.51|138.81|136.51|1
1652841890000|2022-05-18 02:44:50|138.8|136.5|138.82|136.52|138.82|136.52|138.8|136.5|4
1652841900000|2022-05-18 02:45:00|138.81|136.51|138.82|136.52|138.82|136.52|138.8|136.5|3
1652841920000|2022-05-18 02:45:20|138.83|136.53|138.82|136.52|138.83|136.53|138.82|136.52|2
1652841940000|2022-05-18 02:45:40|138.81|136.51|138.8|136.5|138.81|136.51|138.8|136.5|4
1652841950000|2022-05-18 02:45:50|138.79|136.49|138.79|136.49|138.8|136.5|138.78|136.48|5
1652841960000|2022-05-18 02:46:00|138.8|136.5|138.79|136.49|138.81|136.51|138.78|136.48|5
1652841970000|2022-05-18 02:46:10|138.8|136.5|138.81|136.51|138.81|136.51|138.79|136.49|6
1652842000000|2022-05-18 02:46:40|138.85|136.55|138.83|136.53|138.85|136.55|138.83|136.53|3
1652842010000|2022-05-18 02:46:50|138.84|136.54|138.84|136.54|138.84|136.54|138.84|136.54|1
1652842020000|2022-05-18 02:47:00|138.83|136.53|138.83|136.53|138.83|136.53|138.83|136.53|1
1652842030000|2022-05-18 02:47:10|138.84|136.54|138.67|136.37|138.84|136.54|138.66|136.36|16
1652842040000|2022-05-18 02:47:20|138.65|136.35|138.64|136.34|138.65|136.35|138.64|136.34|2
1652842050000|2022-05-18 02:47:30|138.66|136.36|138.66|136.36|138.66|136.36|138.66|136.36|1
1652842060000|2022-05-18 02:47:40|138.67|136.37|138.67|136.37|138.67|136.37|138.65|136.35|3
1652842070000|2022-05-18 02:47:50|138.65|136.35|138.67|136.37|138.67|136.37|138.65|136.35|2
1652842080000|2022-05-18 02:48:00|138.65|136.35|138.57|136.27|138.65|136.35|138.57|136.27|6
1652842090000|2022-05-18 02:48:10|138.61|136.31|138.58|136.28|138.61|136.31|138.57|136.27|3
1652842100000|2022-05-18 02:48:20|138.56|136.26|138.56|136.26|138.56|136.26|138.56|136.26|1
1652842120000|2022-05-18 02:48:40|138.58|136.28|138.61|136.31|138.61|136.31|138.56|136.26|8
1652842130000|2022-05-18 02:48:50|138.6|136.3|138.67|136.37|138.69|136.39|138.6|136.3|10
1652842140000|2022-05-18 02:49:00|138.72|136.42|138.71|136.41|138.72|136.42|138.7|136.4|5
1652842150000|2022-05-18 02:49:10|138.7|136.4|138.68|136.38|138.7|136.4|138.68|136.38|3
1652842160000|2022-05-18 02:49:20|138.69|136.39|138.69|136.39|138.69|136.39|138.69|136.39|1
1652842170000|2022-05-18 02:49:30|138.67|136.37|138.69|136.39|138.69|136.39|138.67|136.37|2
1652842180000|2022-05-18 02:49:40|138.7|136.4|138.69|136.39|138.7|136.4|138.68|136.38|6
1652842190000|2022-05-18 02:49:50|138.68|136.38|138.68|136.38|138.68|136.38|138.68|136.38|1
1652842200000|2022-05-18 02:50:00|138.67|136.37|138.68|136.38|138.68|136.38|138.67|136.37|2
1652842210000|2022-05-18 02:50:10|138.67|136.37|138.67|136.37|138.68|136.38|138.67|136.37|3
1652842230000|2022-05-18 02:50:30|138.69|136.39|138.69|136.39|138.69|136.39|138.69|136.39|1
1652842250000|2022-05-18 02:50:50|138.67|136.37|138.66|136.36|138.67|136.37|138.66|136.36|2
1652842260000|2022-05-18 02:51:00|138.65|136.35|138.62|136.32|138.66|136.36|138.62|136.32|7
1652842270000|2022-05-18 02:51:10|138.61|136.31|138.59|136.29|138.61|136.31|138.59|136.29|3
1652842290000|2022-05-18 02:51:30|138.58|136.28|138.59|136.29|138.59|136.29|138.58|136.28|2
1652842300000|2022-05-18 02:51:40|138.6|136.3|138.63|136.33|138.63|136.33|138.59|136.29|5
1652842330000|2022-05-18 02:52:10|138.64|136.34|138.65|136.35|138.65|136.35|138.64|136.34|2
1652842340000|2022-05-18 02:52:20|138.64|136.34|138.64|136.34|138.64|136.34|138.64|136.34|1
1652842380000|2022-05-18 02:53:00|138.63|136.33|138.7|136.4|138.7|136.4|138.63|136.33|7
1652842390000|2022-05-18 02:53:10|138.69|136.39|138.69|136.39|138.69|136.39|138.69|136.39|1
1652842400000|2022-05-18 02:53:20|138.73|136.43|138.83|136.53|138.83|136.53|138.73|136.43|8
1652842410000|2022-05-18 02:53:30|138.82|136.52|138.8|136.5|138.83|136.53|138.8|136.5|7
1652842430000|2022-05-18 02:53:50|138.79|136.49|138.81|136.51|138.81|136.51|138.79|136.49|3
1652842440000|2022-05-18 02:54:00|138.82|136.52|138.77|136.47|138.82|136.52|138.76|136.46|7
1652842450000|2022-05-18 02:54:10|138.76|136.46|138.77|136.47|138.77|136.47|138.76|136.46|2
1652842460000|2022-05-18 02:54:20|138.78|136.48|138.8|136.5|138.8|136.5|138.78|136.48|2
1652842470000|2022-05-18 02:54:30|138.79|136.49|138.78|136.48|138.79|136.49|138.78|136.48|2
1652842480000|2022-05-18 02:54:40|138.79|136.49|138.8|136.5|138.8|136.5|138.79|136.49|2
1652842490000|2022-05-18 02:54:50|138.79|136.49|138.79|136.49|138.79|136.49|138.75|136.45|3
1652842500000|2022-05-18 02:55:00|138.78|136.48|138.78|136.48|138.78|136.48|138.78|136.48|1
1652842510000|2022-05-18 02:55:10|138.79|136.49|138.79|136.49|138.79|136.49|138.79|136.49|1
1652842520000|2022-05-18 02:55:20|138.8|136.5|138.79|136.49|138.8|136.5|138.79|136.49|2
1652842530000|2022-05-18 02:55:30|138.83|136.53|138.82|136.52|138.83|136.53|138.82|136.52|2
1652842540000|2022-05-18 02:55:40|138.81|136.51|138.8|136.5|138.81|136.51|138.8|136.5|2
1652842560000|2022-05-18 02:56:00|138.78|136.48|138.76|136.46|138.78|136.48|138.76|136.46|3
1652842570000|2022-05-18 02:56:10|138.78|136.48|138.78|136.48|138.78|136.48|138.78|136.48|1
1652842580000|2022-05-18 02:56:20|138.76|136.46|138.8|136.5|138.81|136.51|138.76|136.46|6
1652842610000|2022-05-18 02:56:50|138.77|136.47|138.77|136.47|138.77|136.47|138.76|136.46|3
1652842620000|2022-05-18 02:57:00|138.76|136.46|138.74|136.44|138.76|136.46|138.74|136.44|3
1652842630000|2022-05-18 02:57:10|138.73|136.43|138.71|136.41|138.73|136.43|138.71|136.41|3
1652842650000|2022-05-18 02:57:30|138.7|136.4|138.71|136.41|138.72|136.42|138.7|136.4|3
1652842680000|2022-05-18 02:58:00|138.72|136.42|138.68|136.38|138.73|136.43|138.68|136.38|3
1652842690000|2022-05-18 02:58:10|138.67|136.37|138.67|136.37|138.67|136.37|138.67|136.37|1
1652842720000|2022-05-18 02:58:40|138.7|136.4|138.7|136.4|138.7|136.4|138.69|136.39|3
1652842730000|2022-05-18 02:58:50|138.74|136.44|138.72|136.42|138.74|136.44|138.72|136.42|3
1652842740000|2022-05-18 02:59:00|138.71|136.41|138.73|136.43|138.73|136.43|138.71|136.41|3
1652842750000|2022-05-18 02:59:10|138.72|136.42|138.72|136.42|138.72|136.42|138.72|136.42|1
1652842780000|2022-05-18 02:59:40|138.73|136.43|138.72|136.42|138.73|136.43|138.71|136.41|5
1652842800000|2022-05-18 03:00:00|138.73|136.43|138.7|136.4|138.73|136.43|138.7|136.4|7
1652842810000|2022-05-18 03:00:10|138.68|136.38|138.69|136.39|138.71|136.41|138.66|136.36|8
1652842820000|2022-05-18 03:00:20|138.64|136.34|138.68|136.38|138.68|136.38|138.64|136.34|17
1652842830000|2022-05-18 03:00:30|138.69|136.39|138.69|136.39|138.7|136.4|138.69|136.39|5
1652842840000|2022-05-18 03:00:40|138.68|136.38|138.69|136.39|138.69|136.39|138.68|136.38|4
1652842860000|2022-05-18 03:01:00|138.68|136.38|138.69|136.39|138.69|136.39|138.68|136.38|2
1652842870000|2022-05-18 03:01:10|138.68|136.38|138.71|136.41|138.71|136.41|138.67|136.37|4
1652842880000|2022-05-18 03:01:20|138.7|136.4|138.72|136.42|138.72|136.42|138.7|136.4|3
1652842890000|2022-05-18 03:01:30|138.71|136.41|138.71|136.41|138.71|136.41|138.71|136.41|1
1652842900000|2022-05-18 03:01:40|138.72|136.42|138.72|136.42|138.72|136.42|138.72|136.42|1
1652842920000|2022-05-18 03:02:00|138.71|136.41|138.71|136.41|138.71|136.41|138.71|136.41|1
1652842950000|2022-05-18 03:02:30|138.69|136.39|138.66|136.36|138.69|136.39|138.65|136.35|4
1652842960000|2022-05-18 03:02:40|138.65|136.35|138.64|136.34|138.66|136.36|138.64|136.34|4
1652842970000|2022-05-18 03:02:50|138.63|136.33|138.66|136.36|138.66|136.36|138.63|136.33|10
1652842980000|2022-05-18 03:03:00|138.65|136.35|138.65|136.35|138.65|136.35|138.65|136.35|1
1652842990000|2022-05-18 03:03:10|138.62|136.32|138.61|136.31|138.62|136.32|138.61|136.31|2
1652843000000|2022-05-18 03:03:20|138.6|136.3|138.58|136.28|138.61|136.31|138.57|136.27|8
1652843010000|2022-05-18 03:03:30|138.57|136.27|138.47|136.17|138.58|136.28|138.46|136.16|12
1652843020000|2022-05-18 03:03:40|138.46|136.16|138.47|136.17|138.49|136.19|138.46|136.16|4
1652843030000|2022-05-18 03:03:50|138.46|136.16|138.47|136.17|138.47|136.17|138.44|136.14|4
1652843040000|2022-05-18 03:04:00|138.49|136.19|138.49|136.19|138.49|136.19|138.49|136.19|1
1652843050000|2022-05-18 03:04:10|138.45|136.15|138.54|136.24|138.54|136.24|138.45|136.15|12
1652843060000|2022-05-18 03:04:20|138.53|136.23|138.51|136.21|138.53|136.23|138.51|136.21|3
1652843070000|2022-05-18 03:04:30|138.5|136.2|138.49|136.19|138.5|136.2|138.49|136.19|2
1652843080000|2022-05-18 03:04:40|138.58|136.28|138.58|136.28|138.58|136.28|138.56|136.26|4
1652843090000|2022-05-18 03:04:50|138.6|136.3|138.56|136.26|138.6|136.3|138.56|136.26|4
1652843100000|2022-05-18 03:05:00|138.58|136.28|138.55|136.25|138.58|136.28|138.55|136.25|3
1652843110000|2022-05-18 03:05:10|138.57|136.27|138.52|136.22|138.57|136.27|138.52|136.22|3
1652843120000|2022-05-18 03:05:20|138.53|136.23|138.5|136.2|138.53|136.23|138.5|136.2|6
1652843130000|2022-05-18 03:05:30|138.49|136.19|138.51|136.21|138.51|136.21|138.49|136.19|2
1652843140000|2022-05-18 03:05:40|138.5|136.2|138.39|136.09|138.5|136.2|138.38|136.08|10
1652843150000|2022-05-18 03:05:50|138.38|136.08|138.38|136.08|138.4|136.1|138.38|136.08|6
1652843160000|2022-05-18 03:06:00|138.39|136.09|138.37|136.07|138.39|136.09|138.37|136.07|7
1652843170000|2022-05-18 03:06:10|138.39|136.09|138.37|136.07|138.39|136.09|138.37|136.07|2
1652843180000|2022-05-18 03:06:20|138.36|136.06|138.34|136.04|138.36|136.06|138.34|136.04|3
1652843190000|2022-05-18 03:06:30|138.35|136.05|138.35|136.05|138.38|136.08|138.35|136.05|5
1652843210000|2022-05-18 03:06:50|138.34|136.04|138.34|136.04|138.34|136.04|138.34|136.04|1
1652843220000|2022-05-18 03:07:00|138.36|136.06|138.36|136.06|138.36|136.06|138.34|136.04|5
1652843230000|2022-05-18 03:07:10|138.4|136.1|138.38|136.08|138.4|136.1|138.37|136.07|5
1652843240000|2022-05-18 03:07:20|138.39|136.09|138.46|136.16|138.46|136.16|138.39|136.09|6
1652843250000|2022-05-18 03:07:30|138.45|136.15|138.45|136.15|138.47|136.17|138.45|136.15|3
1652843260000|2022-05-18 03:07:40|138.44|136.14|138.45|136.15|138.46|136.16|138.44|136.14|5
1652843270000|2022-05-18 03:07:50|138.46|136.16|138.46|136.16|138.46|136.16|138.45|136.15|3
1652843280000|2022-05-18 03:08:00|138.49|136.19|138.48|136.18|138.49|136.19|138.42|136.12|9
1652843300000|2022-05-18 03:08:20|138.49|136.19|138.49|136.19|138.51|136.21|138.49|136.19|6
1652843310000|2022-05-18 03:08:30|138.5|136.2|138.57|136.27|138.57|136.27|138.5|136.2|8
1652843320000|2022-05-18 03:08:40|138.56|136.26|138.55|136.25|138.62|136.32|138.55|136.25|11
1652843330000|2022-05-18 03:08:50|138.51|136.21|138.5|136.2|138.51|136.21|138.49|136.19|6
1652843340000|2022-05-18 03:09:00|138.49|136.19|138.47|136.17|138.49|136.19|138.47|136.17|2
1652843350000|2022-05-18 03:09:10|138.46|136.16|138.41|136.11|138.46|136.16|138.41|136.11|6
1652843360000|2022-05-18 03:09:20|138.4|136.1|138.41|136.11|138.42|136.12|138.4|136.1|4
1652843370000|2022-05-18 03:09:30|138.4|136.1|138.41|136.11|138.41|136.11|138.4|136.1|2
1652843390000|2022-05-18 03:09:50|138.42|136.12|138.32|136.02|138.42|136.12|138.32|136.02|6
1652843400000|2022-05-18 03:10:00|138.31|136.01|138.33|136.03|138.33|136.03|138.31|136.01|4
1652843410000|2022-05-18 03:10:10|138.32|136.02|138.24|135.94|138.32|136.02|138.24|135.94|7
1652843420000|2022-05-18 03:10:20|138.23|135.93|137.96|135.66|138.23|135.93|137.96|135.66|12
1652843440000|2022-05-18 03:10:40|137.9|135.6|137.83|135.53|137.9|135.6|137.83|135.53|5
1652843450000|2022-05-18 03:10:50|137.82|135.52|137.88|135.58|137.89|135.59|137.82|135.52|7
1652843460000|2022-05-18 03:11:00|137.87|135.57|137.84|135.54|137.87|135.57|137.83|135.53|8
1652843470000|2022-05-18 03:11:10|137.87|135.57|137.88|135.58|137.89|135.59|137.87|135.57|6
1652843480000|2022-05-18 03:11:20|137.89|135.59|137.91|135.61|137.91|135.61|137.89|135.59|3
1652843490000|2022-05-18 03:11:30|137.9|135.6|137.88|135.58|137.9|135.6|137.87|135.57|5
1652843500000|2022-05-18 03:11:40|137.87|135.57|137.87|135.57|137.87|135.57|137.87|135.57|1
1652843510000|2022-05-18 03:11:50|137.85|135.55|137.83|135.53|137.86|135.56|137.82|135.52|16
1652843520000|2022-05-18 03:12:00|137.82|135.52|137.66|135.36|137.82|135.52|137.66|135.36|16
1652843530000|2022-05-18 03:12:10|137.63|135.33|137.63|135.33|137.63|135.33|137.63|135.33|1
1652843540000|2022-05-18 03:12:20|137.62|135.32|137.6|135.3|137.62|135.32|137.6|135.3|3
1652843550000|2022-05-18 03:12:30|137.59|135.29|137.59|135.29|137.59|135.29|137.59|135.29|1
1652843560000|2022-05-18 03:12:40|137.61|135.31|137.42|135.12|137.61|135.31|137.42|135.12|12
1652843570000|2022-05-18 03:12:50|137.41|135.11|137.33|135.03|137.41|135.11|137.33|135.03|13
1652843580000|2022-05-18 03:13:00|137.32|135.02|137.03|134.73|137.32|135.02|137.03|134.73|14
1652843590000|2022-05-18 03:13:10|137.02|134.72|137.02|134.72|137.12|134.82|137|134.7|20
1652843600000|2022-05-18 03:13:20|136.99|134.69|136.81|134.51|136.99|134.69|136.81|134.51|11
1652843610000|2022-05-18 03:13:30|136.82|134.52|136.9|134.6|136.99|134.69|136.82|134.52|19
1652843620000|2022-05-18 03:13:40|136.88|134.58|136.88|134.58|136.89|134.59|136.86|134.56|6
1652843630000|2022-05-18 03:13:50|136.87|134.57|136.78|134.48|136.87|134.57|136.78|134.48|9
1652843640000|2022-05-18 03:14:00|136.79|134.49|136.95|134.65|136.96|134.66|136.79|134.49|17
1652843650000|2022-05-18 03:14:10|136.96|134.66|136.97|134.67|136.97|134.67|136.89|134.59|12
1652843660000|2022-05-18 03:14:20|136.98|134.68|136.82|134.52|136.98|134.68|136.8|134.5|10
1652843670000|2022-05-18 03:14:30|136.8|134.5|136.74|134.44|136.8|134.5|136.74|134.44|9
1652843680000|2022-05-18 03:14:40|136.72|134.42|136.68|134.38|136.78|134.48|136.68|134.38|15
1652843690000|2022-05-18 03:14:50|136.67|134.37|136.66|134.36|136.69|134.39|136.65|134.35|10
1652843700000|2022-05-18 03:15:00|136.65|134.35|136.69|134.39|136.69|134.39|136.65|134.35|3
1652843710000|2022-05-18 03:15:10|136.74|134.44|136.78|134.48|136.78|134.48|136.73|134.43|8
1652843720000|2022-05-18 03:15:20|136.74|134.44|136.74|134.44|136.74|134.44|136.73|134.43|3
1652843730000|2022-05-18 03:15:30|136.73|134.43|136.72|134.42|136.73|134.43|136.72|134.42|2
1652843740000|2022-05-18 03:15:40|136.71|134.41|136.69|134.39|136.71|134.41|136.68|134.38|9
1652843750000|2022-05-18 03:15:50|136.68|134.38|136.53|134.23|136.68|134.38|136.52|134.22|15
1652843760000|2022-05-18 03:16:00|136.52|134.22|136.58|134.28|136.6|134.3|136.49|134.19|9
1652843770000|2022-05-18 03:16:10|136.59|134.29|136.64|134.34|136.64|134.34|136.59|134.29|6
1652843780000|2022-05-18 03:16:20|136.65|134.35|136.53|134.23|136.65|134.35|136.53|134.23|9
1652843790000|2022-05-18 03:16:30|136.57|134.27|136.69|134.39|136.69|134.39|136.57|134.27|8
1652843800000|2022-05-18 03:16:40|136.71|134.41|136.73|134.43|136.74|134.44|136.71|134.41|4
1652843810000|2022-05-18 03:16:50|136.74|134.44|136.8|134.5|136.8|134.5|136.74|134.44|5
1652843820000|2022-05-18 03:17:00|136.81|134.51|136.83|134.53|136.89|134.59|136.81|134.51|10
1652843830000|2022-05-18 03:17:10|136.78|134.48|136.76|134.46|136.83|134.53|136.76|134.46|9
1652843840000|2022-05-18 03:17:20|136.77|134.47|136.82|134.52|136.82|134.52|136.77|134.47|6
1652843850000|2022-05-18 03:17:30|136.84|134.54|136.83|134.53|136.86|134.56|136.81|134.51|7
1652843860000|2022-05-18 03:17:40|136.86|134.56|136.85|134.55|136.86|134.56|136.85|134.55|2
1652843870000|2022-05-18 03:17:50|136.86|134.56|136.86|134.56|136.88|134.58|136.85|134.55|8
1652843880000|2022-05-18 03:18:00|136.85|134.55|136.85|134.55|136.88|134.58|136.83|134.53|11
1652843890000|2022-05-18 03:18:10|136.84|134.54|136.76|134.46|136.85|134.55|136.76|134.46|11
1652843900000|2022-05-18 03:18:20|136.73|134.43|136.7|134.4|136.73|134.43|136.7|134.4|6
1652843910000|2022-05-18 03:18:30|136.68|134.38|136.63|134.33|136.7|134.4|136.62|134.32|11
1652843920000|2022-05-18 03:18:40|136.62|134.32|136.65|134.35|136.7|134.4|136.61|134.31|13
1652843930000|2022-05-18 03:18:50|136.64|134.34|136.63|134.33|136.64|134.34|136.61|134.31|5
1652843940000|2022-05-18 03:19:00|136.61|134.31|136.66|134.36|136.67|134.37|136.61|134.31|9
1652843950000|2022-05-18 03:19:10|136.65|134.35|136.7|134.4|136.7|134.4|136.65|134.35|5
1652843960000|2022-05-18 03:19:20|136.72|134.42|136.78|134.48|136.78|134.48|136.72|134.42|4
1652843970000|2022-05-18 03:19:30|136.79|134.49|136.75|134.45|136.79|134.49|136.75|134.45|5
1652843980000|2022-05-18 03:19:40|136.76|134.46|136.75|134.45|136.77|134.47|136.75|134.45|4
1652843990000|2022-05-18 03:19:50|136.71|134.41|136.61|134.31|136.74|134.44|136.61|134.31|10
1652844000000|2022-05-18 03:20:00|136.6|134.3|136.62|134.32|136.63|134.33|136.6|134.3|10
1652844010000|2022-05-18 03:20:10|136.61|134.31|136.68|134.38|136.68|134.38|136.61|134.31|5
1652844020000|2022-05-18 03:20:20|136.67|134.37|136.62|134.32|136.67|134.37|136.6|134.3|8
1652844030000|2022-05-18 03:20:30|136.61|134.31|136.6|134.3|136.61|134.31|136.6|134.3|4
1652844040000|2022-05-18 03:20:40|136.61|134.31|136.62|134.32|136.62|134.32|136.61|134.31|4
1652844050000|2022-05-18 03:20:50|136.61|134.31|136.61|134.31|136.62|134.32|136.61|134.31|3
1652844060000|2022-05-18 03:21:00|136.62|134.32|136.62|134.32|136.63|134.33|136.61|134.31|5
1652844070000|2022-05-18 03:21:10|136.61|134.31|136.57|134.27|136.61|134.31|136.57|134.27|5
1652844080000|2022-05-18 03:21:20|136.58|134.28|136.58|134.28|136.58|134.28|136.58|134.28|1
1652844090000|2022-05-18 03:21:30|136.59|134.29|136.69|134.39|136.69|134.39|136.59|134.29|7
1652844100000|2022-05-18 03:21:40|136.7|134.4|136.72|134.42|136.72|134.42|136.7|134.4|5
1652844110000|2022-05-18 03:21:50|136.73|134.43|136.77|134.47|136.77|134.47|136.73|134.43|4
1652844120000|2022-05-18 03:22:00|136.79|134.49|136.74|134.44|136.79|134.49|136.74|134.44|14
1652844130000|2022-05-18 03:22:10|136.69|134.39|136.65|134.35|136.69|134.39|136.65|134.35|8
1652844140000|2022-05-18 03:22:20|136.64|134.34|136.6|134.3|136.64|134.34|136.6|134.3|7
1652844150000|2022-05-18 03:22:30|136.62|134.32|136.61|134.31|136.62|134.32|136.59|134.29|8
1652844160000|2022-05-18 03:22:40|136.6|134.3|136.56|134.26|136.61|134.31|136.56|134.26|5
1652844170000|2022-05-18 03:22:50|136.55|134.25|136.42|134.12|136.56|134.26|136.42|134.12|10
1652844180000|2022-05-18 03:23:00|136.41|134.11|136.43|134.13|136.43|134.13|136.4|134.1|11
1652844190000|2022-05-18 03:23:10|136.4|134.1|136.41|134.11|136.42|134.12|136.38|134.08|12
1652844200000|2022-05-18 03:23:20|136.39|134.09|136.39|134.09|136.43|134.13|136.38|134.08|6
1652844210000|2022-05-18 03:23:30|136.38|134.08|136.38|134.08|136.4|134.1|136.38|134.08|4
1652844220000|2022-05-18 03:23:40|136.37|134.07|136.39|134.09|136.4|134.1|136.37|134.07|8
1652844230000|2022-05-18 03:23:50|136.37|134.07|136.33|134.03|136.37|134.07|136.33|134.03|5
1652844240000|2022-05-18 03:24:00|136.34|134.04|136.28|133.98|136.34|134.04|136.27|133.97|7
1652844250000|2022-05-18 03:24:10|136.31|134.01|136.36|134.06|136.4|134.1|136.31|134.01|8
1652844260000|2022-05-18 03:24:20|136.35|134.05|136.37|134.07|136.37|134.07|136.33|134.03|5
1652844270000|2022-05-18 03:24:30|136.38|134.08|136.47|134.17|136.47|134.17|136.38|134.08|9
1652844280000|2022-05-18 03:24:40|136.48|134.18|136.43|134.13|136.49|134.19|136.43|134.13|7
1652844290000|2022-05-18 03:24:50|136.41|134.11|136.36|134.06|136.42|134.12|136.36|134.06|7
1652844300000|2022-05-18 03:25:00|136.38|134.08|136.35|134.05|136.4|134.1|136.35|134.05|10
1652844310000|2022-05-18 03:25:10|136.38|134.08|136.36|134.06|136.41|134.11|136.36|134.06|7
1652844320000|2022-05-18 03:25:20|136.35|134.05|136.41|134.11|136.41|134.11|136.34|134.04|6
1652844330000|2022-05-18 03:25:30|136.4|134.1|136.4|134.1|136.4|134.1|136.4|134.1|1
1652844340000|2022-05-18 03:25:40|136.41|134.11|136.4|134.1|136.41|134.11|136.4|134.1|2
1652844350000|2022-05-18 03:25:50|136.41|134.11|136.4|134.1|136.42|134.12|136.38|134.08|7
1652844360000|2022-05-18 03:26:00|136.39|134.09|136.41|134.11|136.41|134.11|136.38|134.08|8
1652844370000|2022-05-18 03:26:10|136.4|134.1|136.35|134.05|136.41|134.11|136.34|134.04|11
1652844380000|2022-05-18 03:26:20|136.34|134.04|136.38|134.08|136.39|134.09|136.33|134.03|12
1652844390000|2022-05-18 03:26:30|136.37|134.07|136.39|134.09|136.39|134.09|136.37|134.07|5
1652844400000|2022-05-18 03:26:40|136.42|134.12|136.5|134.2|136.5|134.2|136.42|134.12|11
1652844410000|2022-05-18 03:26:50|136.52|134.22|136.66|134.36|136.66|134.36|136.51|134.21|16
1652844420000|2022-05-18 03:27:00|136.69|134.39|136.65|134.35|136.7|134.4|136.61|134.31|14
1652844430000|2022-05-18 03:27:10|136.64|134.34|136.62|134.32|136.64|134.34|136.61|134.31|7
1652844440000|2022-05-18 03:27:20|136.61|134.31|136.6|134.3|136.61|134.31|136.58|134.28|4
1652844450000|2022-05-18 03:27:30|136.59|134.29|136.59|134.29|136.59|134.29|136.59|134.29|1
1652844460000|2022-05-18 03:27:40|136.6|134.3|136.59|134.29|136.6|134.3|136.55|134.25|8
1652844470000|2022-05-18 03:27:50|136.57|134.27|136.65|134.35|136.65|134.35|136.57|134.27|7
1652844480000|2022-05-18 03:28:00|136.66|134.36|136.64|134.34|136.67|134.37|136.64|134.34|7
1652844490000|2022-05-18 03:28:10|136.65|134.35|136.65|134.35|136.65|134.35|136.65|134.35|1
1652844500000|2022-05-18 03:28:20|136.64|134.34|136.63|134.33|136.64|134.34|136.63|134.33|2
1652844510000|2022-05-18 03:28:30|136.64|134.34|136.64|134.34|136.64|134.34|136.64|134.34|1
1652844520000|2022-05-18 03:28:40|136.63|134.33|136.64|134.34|136.64|134.34|136.59|134.29|7
1652844540000|2022-05-18 03:29:00|136.58|134.28|136.57|134.27|136.58|134.28|136.57|134.27|2
1652844550000|2022-05-18 03:29:10|136.56|134.26|136.53|134.23|136.57|134.27|136.53|134.23|6
1652844560000|2022-05-18 03:29:20|136.51|134.21|136.48|134.18|136.53|134.23|136.48|134.18|6
1652844570000|2022-05-18 03:29:30|136.47|134.17|136.43|134.13|136.47|134.17|136.43|134.13|4
1652844580000|2022-05-18 03:29:40|136.42|134.12|136.43|134.13|136.43|134.13|136.42|134.12|2
1652844590000|2022-05-18 03:29:50|136.44|134.14|136.51|134.21|136.51|134.21|136.44|134.14|6
1652844600000|2022-05-18 03:30:00|136.5|134.2|136.51|134.21|136.51|134.21|136.49|134.19|4
1652844610000|2022-05-18 03:30:10|136.52|134.22|136.52|134.22|136.52|134.22|136.5|134.2|5
1652844620000|2022-05-18 03:30:20|136.51|134.21|136.58|134.28|136.58|134.28|136.51|134.21|7
1652844630000|2022-05-18 03:30:30|136.59|134.29|136.6|134.3|136.6|134.3|136.59|134.29|2
1652844640000|2022-05-18 03:30:40|136.61|134.31|136.61|134.31|136.61|134.31|136.61|134.31|1
1652844650000|2022-05-18 03:30:50|136.62|134.32|136.62|134.32|136.62|134.32|136.62|134.32|1
1652844660000|2022-05-18 03:31:00|136.61|134.31|136.61|134.31|136.62|134.32|136.61|134.31|3
1652844670000|2022-05-18 03:31:10|136.57|134.27|136.6|134.3|136.6|134.3|136.53|134.23|11
1652844680000|2022-05-18 03:31:20|136.59|134.29|136.54|134.24|136.6|134.3|136.54|134.24|6
1652844690000|2022-05-18 03:31:30|136.53|134.23|136.55|134.25|136.56|134.26|136.53|134.23|5
1652844700000|2022-05-18 03:31:40|136.56|134.26|136.53|134.23|136.56|134.26|136.53|134.23|6
1652844710000|2022-05-18 03:31:50|136.52|134.22|136.51|134.21|136.52|134.22|136.51|134.21|2
1652844720000|2022-05-18 03:32:00|136.5|134.2|136.48|134.18|136.5|134.2|136.48|134.18|2
1652844730000|2022-05-18 03:32:10|136.47|134.17|136.4|134.1|136.47|134.17|136.4|134.1|5
1652844740000|2022-05-18 03:32:20|136.38|134.08|136.4|134.1|136.4|134.1|136.38|134.08|2
1652844750000|2022-05-18 03:32:30|136.38|134.08|136.3|134|136.38|134.08|136.3|134|9
1652844760000|2022-05-18 03:32:40|136.28|133.98|136.38|134.08|136.4|134.1|136.28|133.98|12
1652844770000|2022-05-18 03:32:50|136.37|134.07|136.38|134.08|136.38|134.08|136.37|134.07|2
1652844780000|2022-05-18 03:33:00|136.39|134.09|136.39|134.09|136.39|134.09|136.37|134.07|5
1652844790000|2022-05-18 03:33:10|136.38|134.08|136.33|134.03|136.38|134.08|136.32|134.02|8
1652844800000|2022-05-18 03:33:20|136.32|134.02|136.32|134.02|136.33|134.03|136.32|134.02|3
1652844810000|2022-05-18 03:33:30|136.33|134.03|136.32|134.02|136.33|134.03|136.3|134|6
1652844820000|2022-05-18 03:33:40|136.33|134.03|136.33|134.03|136.33|134.03|136.32|134.02|3
1652844830000|2022-05-18 03:33:50|136.35|134.05|136.37|134.07|136.37|134.07|136.35|134.05|2
1652844840000|2022-05-18 03:34:00|136.39|134.09|136.48|134.18|136.48|134.18|136.39|134.09|4
1652844850000|2022-05-18 03:34:10|136.49|134.19|136.5|134.2|136.5|134.2|136.48|134.18|4
1652844860000|2022-05-18 03:34:20|136.51|134.21|136.53|134.23|136.53|134.23|136.5|134.2|3
1652844870000|2022-05-18 03:34:30|136.61|134.31|136.64|134.34|136.64|134.34|136.61|134.31|9
1652844880000|2022-05-18 03:34:40|136.63|134.33|136.63|134.33|136.65|134.35|136.62|134.32|4
1652844890000|2022-05-18 03:34:50|136.62|134.32|136.64|134.34|136.64|134.34|136.62|134.32|3
1652844900000|2022-05-18 03:35:00|136.63|134.33|136.69|134.39|136.69|134.39|136.6|134.3|10
1652844910000|2022-05-18 03:35:10|136.72|134.42|136.77|134.47|136.77|134.47|136.72|134.42|5
1652844920000|2022-05-18 03:35:20|136.78|134.48|136.77|134.47|136.78|134.48|136.77|134.47|2
1652844930000|2022-05-18 03:35:30|136.79|134.49|136.75|134.45|136.79|134.49|136.75|134.45|4
1652844940000|2022-05-18 03:35:40|136.76|134.46|136.77|134.47|136.77|134.47|136.75|134.45|3
1652844950000|2022-05-18 03:35:50|136.78|134.48|136.73|134.43|136.78|134.48|136.73|134.43|4
1652844960000|2022-05-18 03:36:00|136.69|134.39|136.69|134.39|136.69|134.39|136.69|134.39|1
1652844970000|2022-05-18 03:36:10|136.66|134.36|136.61|134.31|136.66|134.36|136.61|134.31|5
1652844980000|2022-05-18 03:36:20|136.62|134.32|136.59|134.29|136.62|134.32|136.58|134.28|6
1652844990000|2022-05-18 03:36:30|136.58|134.28|136.6|134.3|136.6|134.3|136.58|134.28|3
1652845000000|2022-05-18 03:36:40|136.64|134.34|136.64|134.34|136.65|134.35|136.64|134.34|5
1652845010000|2022-05-18 03:36:50|136.63|134.33|136.62|134.32|136.64|134.34|136.62|134.32|4
1652845020000|2022-05-18 03:37:00|136.63|134.33|136.5|134.2|136.63|134.33|136.5|134.2|15
1652845030000|2022-05-18 03:37:10|136.52|134.22|136.43|134.13|136.52|134.22|136.43|134.13|13
1652845040000|2022-05-18 03:37:20|136.42|134.12|136.33|134.03|136.42|134.12|136.32|134.02|7
1652845050000|2022-05-18 03:37:30|136.32|134.02|136.33|134.03|136.33|134.03|136.32|134.02|2
1652845060000|2022-05-18 03:37:40|136.32|134.02|136.24|133.94|136.32|134.02|136.22|133.92|12
1652845070000|2022-05-18 03:37:50|136.23|133.93|136.23|133.93|136.24|133.94|136.22|133.92|5
1652845080000|2022-05-18 03:38:00|136.22|133.92|136.24|133.94|136.25|133.95|136.22|133.92|7
1652845090000|2022-05-18 03:38:10|136.23|133.93|136.09|133.79|136.23|133.93|136.09|133.79|17
1652845100000|2022-05-18 03:38:20|136.08|133.78|136.08|133.78|136.08|133.78|135.97|133.67|13
1652845110000|2022-05-18 03:38:30|136.1|133.8|136.07|133.77|136.1|133.8|136.07|133.77|5
1652845120000|2022-05-18 03:38:40|136.06|133.76|136|133.7|136.06|133.76|135.99|133.69|8
1652845130000|2022-05-18 03:38:50|136.01|133.71|136.05|133.75|136.05|133.75|135.99|133.69|7
1652845140000|2022-05-18 03:39:00|136.11|133.81|136.29|133.99|136.29|133.99|136.11|133.81|16
1652845150000|2022-05-18 03:39:10|136.32|134.02|136.4|134.1|136.4|134.1|136.32|134.02|6
1652845160000|2022-05-18 03:39:20|136.42|134.12|136.46|134.16|136.46|134.16|136.4|134.1|8
1652845170000|2022-05-18 03:39:30|136.44|134.14|136.47|134.17|136.49|134.19|136.44|134.14|9
1652845180000|2022-05-18 03:39:40|136.43|134.13|136.42|134.12|136.43|134.13|136.42|134.12|2
1652845190000|2022-05-18 03:39:50|136.43|134.13|136.55|134.25|136.58|134.28|136.43|134.13|18
1652845200000|2022-05-18 03:40:00|136.56|134.26|136.48|134.18|136.6|134.3|136.46|134.16|15
1652845210000|2022-05-18 03:40:10|136.47|134.17|136.41|134.11|136.47|134.17|136.41|134.11|5
1652845220000|2022-05-18 03:40:20|136.38|134.08|136.4|134.1|136.43|134.13|136.37|134.07|9
1652845230000|2022-05-18 03:40:30|136.38|134.08|136.37|134.07|136.38|134.08|136.37|134.07|6
1652845240000|2022-05-18 03:40:40|136.39|134.09|136.43|134.13|136.43|134.13|136.39|134.09|5
1652845250000|2022-05-18 03:40:50|136.42|134.12|136.41|134.11|136.42|134.12|136.41|134.11|2
1652845260000|2022-05-18 03:41:00|136.42|134.12|136.39|134.09|136.43|134.13|136.38|134.08|5
1652845270000|2022-05-18 03:41:10|136.38|134.08|136.39|134.09|136.4|134.1|136.38|134.08|4
1652845280000|2022-05-18 03:41:20|136.38|134.08|136.31|134.01|136.38|134.08|136.31|134.01|8
1652845290000|2022-05-18 03:41:30|136.3|134|136.29|133.99|136.3|134|136.29|133.99|2
1652845300000|2022-05-18 03:41:40|136.28|133.98|136.33|134.03|136.34|134.04|136.28|133.98|6
1652845310000|2022-05-18 03:41:50|136.34|134.04|136.23|133.93|136.34|134.04|136.21|133.91|14
1652845320000|2022-05-18 03:42:00|136.26|133.96|136.42|134.12|136.42|134.12|136.26|133.96|9
1652845330000|2022-05-18 03:42:10|136.37|134.07|136.33|134.03|136.37|134.07|136.33|134.03|5
1652845340000|2022-05-18 03:42:20|136.34|134.04|136.39|134.09|136.39|134.09|136.33|134.03|8
1652845350000|2022-05-18 03:42:30|136.38|134.08|136.41|134.11|136.41|134.11|136.37|134.07|6
1652845360000|2022-05-18 03:42:40|136.4|134.1|136.49|134.19|136.49|134.19|136.4|134.1|6
1652845370000|2022-05-18 03:42:50|136.5|134.2|136.34|134.04|136.5|134.2|136.32|134.02|19
1652845380000|2022-05-18 03:43:00|136.33|134.03|136.37|134.07|136.41|134.11|136.31|134.01|8
1652845390000|2022-05-18 03:43:10|136.39|134.09|136.41|134.11|136.49|134.19|136.39|134.09|10
1652845400000|2022-05-18 03:43:20|136.42|134.12|136.43|134.13|136.43|134.13|136.42|134.12|2
1652845410000|2022-05-18 03:43:30|136.42|134.12|136.4|134.1|136.42|134.12|136.4|134.1|3
1652845420000|2022-05-18 03:43:40|136.39|134.09|136.41|134.11|136.41|134.11|136.39|134.09|3
1652845430000|2022-05-18 03:43:50|136.42|134.12|136.48|134.18|136.49|134.19|136.42|134.12|5
1652845440000|2022-05-18 03:44:00|136.49|134.19|136.46|134.16|136.51|134.21|136.46|134.16|7
1652845450000|2022-05-18 03:44:10|136.45|134.15|136.4|134.1|136.45|134.15|136.38|134.08|8
1652845460000|2022-05-18 03:44:20|136.39|134.09|136.48|134.18|136.5|134.2|136.39|134.09|7
1652845470000|2022-05-18 03:44:30|136.51|134.21|136.54|134.24|136.54|134.24|136.51|134.21|3
1652845480000|2022-05-18 03:44:40|136.53|134.23|136.51|134.21|136.53|134.23|136.51|134.21|3
1652845490000|2022-05-18 03:44:50|136.52|134.22|136.55|134.25|136.56|134.26|136.52|134.22|6
1652845500000|2022-05-18 03:45:00|136.56|134.26|136.48|134.18|136.58|134.28|136.48|134.18|13
1652845510000|2022-05-18 03:45:10|136.47|134.17|136.45|134.15|136.47|134.17|136.42|134.12|9
1652845520000|2022-05-18 03:45:20|136.46|134.16|136.43|134.13|136.47|134.17|136.42|134.12|8
1652845530000|2022-05-18 03:45:30|136.44|134.14|136.44|134.14|136.44|134.14|136.43|134.13|3
1652845540000|2022-05-18 03:45:40|136.45|134.15|136.44|134.14|136.45|134.15|136.44|134.14|2
1652845550000|2022-05-18 03:45:50|136.48|134.18|136.5|134.2|136.51|134.21|136.48|134.18|3
1652845560000|2022-05-18 03:46:00|136.51|134.21|136.55|134.25|136.56|134.26|136.5|134.2|6
1652845570000|2022-05-18 03:46:10|136.54|134.24|136.55|134.25|136.57|134.27|136.53|134.23|11
1652845580000|2022-05-18 03:46:20|136.54|134.24|136.55|134.25|136.55|134.25|136.54|134.24|2
1652845590000|2022-05-18 03:46:30|136.58|134.28|136.6|134.3|136.6|134.3|136.58|134.28|5
1652845600000|2022-05-18 03:46:40|136.61|134.31|136.64|134.34|136.64|134.34|136.6|134.3|8
1652845610000|2022-05-18 03:46:50|136.63|134.33|136.64|134.34|136.64|134.34|136.63|134.33|4
1652845620000|2022-05-18 03:47:00|136.63|134.33|136.62|134.32|136.63|134.33|136.59|134.29|8
1652845630000|2022-05-18 03:47:10|136.61|134.31|136.5|134.2|136.61|134.31|136.5|134.2|12
1652845640000|2022-05-18 03:47:20|136.49|134.19|136.51|134.21|136.51|134.21|136.49|134.19|2
1652845650000|2022-05-18 03:47:30|136.5|134.2|136.5|134.2|136.5|134.2|136.49|134.19|3
1652845660000|2022-05-18 03:47:40|136.49|134.19|136.47|134.17|136.49|134.19|136.47|134.17|3
1652845670000|2022-05-18 03:47:50|136.46|134.16|136.35|134.05|136.46|134.16|136.35|134.05|12
1652845680000|2022-05-18 03:48:00|136.34|134.04|136.34|134.04|136.34|134.04|136.32|134.02|5
1652845690000|2022-05-18 03:48:10|136.33|134.03|136.32|134.02|136.33|134.03|136.32|134.02|2
1652845700000|2022-05-18 03:48:20|136.31|134.01|136.22|133.92|136.31|134.01|136.22|133.92|7
1652845710000|2022-05-18 03:48:30|136.24|133.94|136.17|133.87|136.24|133.94|136.17|133.87|5
1652845720000|2022-05-18 03:48:40|136.15|133.85|136.14|133.84|136.15|133.85|136.14|133.84|4
1652845730000|2022-05-18 03:48:50|136.13|133.83|136.19|133.89|136.19|133.89|136.13|133.83|8
1652845740000|2022-05-18 03:49:00|136.18|133.88|136.21|133.91|136.21|133.91|136.18|133.88|4
1652845750000|2022-05-18 03:49:10|136.22|133.92|136.22|133.92|136.22|133.92|136.22|133.92|1
1652845760000|2022-05-18 03:49:20|136.21|133.91|136.3|134|136.31|134.01|136.21|133.91|11
1652845770000|2022-05-18 03:49:30|136.28|133.98|136.3|134|136.31|134.01|136.28|133.98|3
1652845790000|2022-05-18 03:49:50|136.31|134.01|136.31|134.01|136.31|134.01|136.31|134.01|1
1652845800000|2022-05-18 03:50:00|136.33|134.03|136.36|134.06|136.36|134.06|136.33|134.03|2
1652845810000|2022-05-18 03:50:10|136.35|134.05|136.41|134.11|136.42|134.12|136.35|134.05|11
1652845820000|2022-05-18 03:50:20|136.42|134.12|136.44|134.14|136.44|134.14|136.42|134.12|2
1652845830000|2022-05-18 03:50:30|136.43|134.13|136.45|134.15|136.46|134.16|136.43|134.13|6
1652845840000|2022-05-18 03:50:40|136.44|134.14|136.36|134.06|136.44|134.14|136.36|134.06|6
1652845850000|2022-05-18 03:50:50|136.35|134.05|136.35|134.05|136.35|134.05|136.35|134.05|1
1652845860000|2022-05-18 03:51:00|136.37|134.07|136.23|133.93|136.37|134.07|136.23|133.93|8
1652845870000|2022-05-18 03:51:10|136.24|133.94|136.2|133.9|136.24|133.94|136.14|133.84|6
1652845880000|2022-05-18 03:51:20|136.19|133.89|136.01|133.71|136.19|133.89|135.97|133.67|13
1652845890000|2022-05-18 03:51:30|136|133.7|136|133.7|136|133.7|135.95|133.65|9
1652845900000|2022-05-18 03:51:40|135.99|133.69|135.95|133.65|136|133.7|135.95|133.65|8
1652845910000|2022-05-18 03:51:50|135.97|133.67|136|133.7|136|133.7|135.97|133.67|2
1652845920000|2022-05-18 03:52:00|135.99|133.69|135.99|133.69|135.99|133.69|135.97|133.67|5
1652845930000|2022-05-18 03:52:10|135.97|133.67|135.93|133.63|135.98|133.68|135.93|133.63|6
1652845940000|2022-05-18 03:52:20|135.92|133.62|135.9|133.6|135.92|133.62|135.9|133.6|3
1652845950000|2022-05-18 03:52:30|135.88|133.58|135.9|133.6|135.9|133.6|135.83|133.53|12
1652845960000|2022-05-18 03:52:40|135.91|133.61|135.79|133.49|135.91|133.61|135.79|133.49|8
1652845970000|2022-05-18 03:52:50|135.78|133.48|135.78|133.48|135.81|133.51|135.77|133.47|9
1652845980000|2022-05-18 03:53:00|135.79|133.49|135.8|133.5|135.8|133.5|135.78|133.48|7
1652845990000|2022-05-18 03:53:10|135.79|133.49|135.85|133.55|135.86|133.56|135.78|133.48|13
1652846000000|2022-05-18 03:53:20|135.86|133.56|135.86|133.56|135.86|133.56|135.86|133.56|1
1652846010000|2022-05-18 03:53:30|135.9|133.6|135.88|133.58|135.9|133.6|135.88|133.58|2
1652846020000|2022-05-18 03:53:40|135.86|133.56|135.88|133.58|135.88|133.58|135.86|133.56|2
1652846030000|2022-05-18 03:53:50|135.86|133.56|135.88|133.58|135.88|133.58|135.86|133.56|2
1652846040000|2022-05-18 03:54:00|135.86|133.56|135.81|133.51|135.86|133.56|135.81|133.51|7
1652846050000|2022-05-18 03:54:10|135.8|133.5|135.81|133.51|135.81|133.51|135.8|133.5|2
1652846060000|2022-05-18 03:54:20|135.8|133.5|135.82|133.52|135.83|133.53|135.8|133.5|5
1652846070000|2022-05-18 03:54:30|135.83|133.53|135.88|133.58|135.88|133.58|135.81|133.51|9
1652846080000|2022-05-18 03:54:40|135.87|133.57|135.81|133.51|135.87|133.57|135.8|133.5|8
1652846090000|2022-05-18 03:54:50|135.8|133.5|135.8|133.5|135.82|133.52|135.8|133.5|7
1652846100000|2022-05-18 03:55:00|135.79|133.49|135.61|133.31|135.79|133.49|135.61|133.31|16
1652846110000|2022-05-18 03:55:10|135.6|133.3|135.59|133.29|135.6|133.3|135.54|133.24|8
1652846120000|2022-05-18 03:55:20|135.58|133.28|135.54|133.24|135.58|133.28|135.53|133.23|7
1652846130000|2022-05-18 03:55:30|135.56|133.26|135.56|133.26|135.59|133.29|135.56|133.26|9
1652846140000|2022-05-18 03:55:40|135.55|133.25|135.51|133.21|135.55|133.25|135.51|133.21|8
1652846150000|2022-05-18 03:55:50|135.5|133.2|135.56|133.26|135.57|133.27|135.5|133.2|10
1652846160000|2022-05-18 03:56:00|135.58|133.28|135.57|133.27|135.58|133.28|135.57|133.27|2
1652846170000|2022-05-18 03:56:10|135.56|133.26|135.5|133.2|135.56|133.26|135.48|133.18|8
1652846180000|2022-05-18 03:56:20|135.51|133.21|135.51|133.21|135.51|133.21|135.5|133.2|3
1652846190000|2022-05-18 03:56:30|135.5|133.2|135.46|133.16|135.5|133.2|135.45|133.15|9
1652846200000|2022-05-18 03:56:40|135.45|133.15|135.44|133.14|135.49|133.19|135.44|133.14|8
1652846210000|2022-05-18 03:56:50|135.43|133.13|135.34|133.04|135.45|133.15|135.34|133.04|8
1652846220000|2022-05-18 03:57:00|135.33|133.03|135.07|132.77|135.33|133.03|135.06|132.76|16
1652846230000|2022-05-18 03:57:10|135.06|132.76|134.99|132.69|135.06|132.76|134.98|132.68|15
1652846240000|2022-05-18 03:57:20|135.01|132.71|134.99|132.69|135.01|132.71|134.96|132.66|12
1652846250000|2022-05-18 03:57:30|135.01|132.71|135.08|132.78|135.08|132.78|134.95|132.65|13
1652846260000|2022-05-18 03:57:40|135.06|132.76|135.04|132.74|135.06|132.76|135.02|132.72|14
1652846270000|2022-05-18 03:57:50|135.05|132.75|135.11|132.81|135.11|132.81|135.04|132.74|9
1652846280000|2022-05-18 03:58:00|135.09|132.79|135.25|132.95|135.25|132.95|135.09|132.79|11
1652846290000|2022-05-18 03:58:10|135.26|132.96|135.34|133.04|135.34|133.04|135.26|132.96|10
1652846300000|2022-05-18 03:58:20|135.33|133.03|135.34|133.04|135.34|133.04|135.33|133.03|4
1652846310000|2022-05-18 03:58:30|135.4|133.1|135.43|133.13|135.44|133.14|135.37|133.07|7
1652846320000|2022-05-18 03:58:40|135.44|133.14|135.44|133.14|135.45|133.15|135.43|133.13|6
1652846330000|2022-05-18 03:58:50|135.43|133.13|135.51|133.21|135.51|133.21|135.43|133.13|5
1652846340000|2022-05-18 03:59:00|135.5|133.2|135.51|133.21|135.51|133.21|135.5|133.2|2
1652846350000|2022-05-18 03:59:10|135.5|133.2|135.51|133.21|135.51|133.21|135.5|133.2|6
1652846370000|2022-05-18 03:59:30|135.5|133.2|135.58|133.28|135.58|133.28|135.5|133.2|5
1652846380000|2022-05-18 03:59:40|135.59|133.29|135.53|133.23|135.59|133.29|135.53|133.23|8
1652846390000|2022-05-18 03:59:50|135.52|133.22|135.44|133.14|135.52|133.22|135.44|133.14|4
1652846400000|2022-05-18 04:00:00|135.43|133.13|135.39|133.09|135.43|133.13|135.33|133.03|11
1652846410000|2022-05-18 04:00:10|135.38|133.08|135.35|133.05|135.38|133.08|135.34|133.04|5
1652846420000|2022-05-18 04:00:20|135.37|133.07|135.38|133.08|135.38|133.08|135.36|133.06|8
1652846430000|2022-05-18 04:00:30|135.39|133.09|135.34|133.04|135.39|133.09|135.34|133.04|5
1652846440000|2022-05-18 04:00:40|135.35|133.05|135.38|133.08|135.38|133.08|135.35|133.05|4
1652846450000|2022-05-18 04:00:50|135.4|133.1|135.42|133.12|135.42|133.12|135.4|133.1|3
1652846460000|2022-05-18 04:01:00|135.41|133.11|135.49|133.19|135.49|133.19|135.41|133.11|6
1652846470000|2022-05-18 04:01:10|135.5|133.2|135.58|133.28|135.58|133.28|135.49|133.19|8
1652846480000|2022-05-18 04:01:20|135.57|133.27|135.52|133.22|135.57|133.27|135.5|133.2|8
1652846490000|2022-05-18 04:01:30|135.5|133.2|135.5|133.2|135.5|133.2|135.5|133.2|1
1652846500000|2022-05-18 04:01:40|135.49|133.19|135.47|133.17|135.5|133.2|135.47|133.17|5
1652846510000|2022-05-18 04:01:50|135.45|133.15|135.36|133.06|135.45|133.15|135.36|133.06|8
1652846520000|2022-05-18 04:02:00|135.35|133.05|135.33|133.03|135.35|133.05|135.33|133.03|3
1652846530000|2022-05-18 04:02:10|135.32|133.02|135.31|133.01|135.32|133.02|135.31|133.01|2
1652846540000|2022-05-18 04:02:20|135.32|133.02|135.32|133.02|135.33|133.03|135.32|133.02|3
1652846550000|2022-05-18 04:02:30|135.34|133.04|135.35|133.05|135.35|133.05|135.34|133.04|2
1652846560000|2022-05-18 04:02:40|135.39|133.09|135.44|133.14|135.46|133.16|135.39|133.09|9
1652846580000|2022-05-18 04:03:00|135.43|133.13|135.51|133.21|135.51|133.21|135.43|133.13|8
1652846590000|2022-05-18 04:03:10|135.5|133.2|135.54|133.24|135.55|133.25|135.5|133.2|8
1652846600000|2022-05-18 04:03:20|135.56|133.26|135.54|133.24|135.56|133.26|135.53|133.23|4
1652846610000|2022-05-18 04:03:30|135.55|133.25|135.58|133.28|135.62|133.32|135.55|133.25|9
1652846620000|2022-05-18 04:03:40|135.6|133.3|135.62|133.32|135.62|133.32|135.6|133.3|3
1652846630000|2022-05-18 04:03:50|135.61|133.31|135.6|133.3|135.62|133.32|135.6|133.3|4
1652846640000|2022-05-18 04:04:00|135.59|133.29|135.59|133.29|135.59|133.29|135.59|133.29|1
1652846650000|2022-05-18 04:04:10|135.61|133.31|135.61|133.31|135.62|133.32|135.61|133.31|3
1652846660000|2022-05-18 04:04:20|135.63|133.33|135.63|133.33|135.63|133.33|135.63|133.33|1
1652846670000|2022-05-18 04:04:30|135.64|133.34|135.71|133.41|135.73|133.43|135.63|133.33|7
1652846680000|2022-05-18 04:04:40|135.7|133.4|135.69|133.39|135.7|133.4|135.69|133.39|2
1652846690000|2022-05-18 04:04:50|135.72|133.42|135.72|133.42|135.72|133.42|135.71|133.41|5
1652846700000|2022-05-18 04:05:00|135.71|133.41|135.72|133.42|135.73|133.43|135.71|133.41|3
1652846710000|2022-05-18 04:05:10|135.73|133.43|135.75|133.45|135.75|133.45|135.73|133.43|3
1652846720000|2022-05-18 04:05:20|135.77|133.47|135.81|133.51|135.81|133.51|135.76|133.46|7
1652846730000|2022-05-18 04:05:30|135.82|133.52|135.86|133.56|135.86|133.56|135.82|133.52|5
1652846740000|2022-05-18 04:05:40|135.87|133.57|135.89|133.59|135.89|133.59|135.87|133.57|3
1652846750000|2022-05-18 04:05:50|135.9|133.6|135.92|133.62|135.98|133.68|135.9|133.6|12
1652846760000|2022-05-18 04:06:00|135.91|133.61|135.92|133.62|135.92|133.62|135.9|133.6|6
1652846780000|2022-05-18 04:06:20|135.93|133.63|135.92|133.62|135.93|133.63|135.92|133.62|2
1652846800000|2022-05-18 04:06:40|135.91|133.61|135.91|133.61|135.92|133.62|135.91|133.61|3
1652846820000|2022-05-18 04:07:00|135.92|133.62|135.91|133.61|135.92|133.62|135.91|133.61|2
1652846840000|2022-05-18 04:07:20|135.9|133.6|135.91|133.61|135.91|133.61|135.9|133.6|4
1652846850000|2022-05-18 04:07:30|135.9|133.6|135.9|133.6|135.9|133.6|135.9|133.6|1
1652846860000|2022-05-18 04:07:40|135.86|133.56|135.79|133.49|135.86|133.56|135.79|133.49|11
1652846870000|2022-05-18 04:07:50|135.77|133.47|135.89|133.59|135.89|133.59|135.77|133.47|11
1652846880000|2022-05-18 04:08:00|135.87|133.57|135.9|133.6|135.9|133.6|135.87|133.57|3
1652846890000|2022-05-18 04:08:10|135.89|133.59|135.87|133.57|135.92|133.62|135.84|133.54|8
1652846900000|2022-05-18 04:08:20|135.84|133.54|135.81|133.51|135.84|133.54|135.8|133.5|8
1652846920000|2022-05-18 04:08:40|135.8|133.5|135.72|133.42|135.81|133.51|135.72|133.42|9
1652846940000|2022-05-18 04:09:00|135.71|133.41|135.72|133.42|135.72|133.42|135.71|133.41|2
1652846950000|2022-05-18 04:09:10|135.73|133.43|135.77|133.47|135.77|133.47|135.73|133.43|3
1652846960000|2022-05-18 04:09:20|135.79|133.49|135.79|133.49|135.79|133.49|135.79|133.49|1
1652846970000|2022-05-18 04:09:30|135.77|133.47|135.83|133.53|135.85|133.55|135.77|133.47|6
1652846980000|2022-05-18 04:09:40|135.84|133.54|135.84|133.54|135.84|133.54|135.84|133.54|1
1652846990000|2022-05-18 04:09:50|135.82|133.52|135.86|133.56|135.86|133.56|135.8|133.5|9
1652847000000|2022-05-18 04:10:00|135.87|133.57|135.92|133.62|135.92|133.62|135.87|133.57|5
1652847020000|2022-05-18 04:10:20|135.91|133.61|135.91|133.61|135.91|133.61|135.91|133.61|1
1652847030000|2022-05-18 04:10:30|135.92|133.62|135.92|133.62|135.92|133.62|135.91|133.61|3
1652847040000|2022-05-18 04:10:40|135.91|133.61|135.98|133.68|135.98|133.68|135.91|133.61|7
1652847060000|2022-05-18 04:11:00|135.99|133.69|136|133.7|136.01|133.71|135.99|133.69|3
1652847070000|2022-05-18 04:11:10|135.98|133.68|135.91|133.61|135.98|133.68|135.91|133.61|5
1652847080000|2022-05-18 04:11:20|135.95|133.65|135.94|133.64|135.95|133.65|135.94|133.64|4
1652847090000|2022-05-18 04:11:30|135.93|133.63|135.9|133.6|135.93|133.63|135.9|133.6|6
1652847100000|2022-05-18 04:11:40|135.92|133.62|135.92|133.62|135.92|133.62|135.92|133.62|1
1652847110000|2022-05-18 04:11:50|135.9|133.6|135.9|133.6|135.92|133.62|135.9|133.6|3
1652847130000|2022-05-18 04:12:10|135.93|133.63|135.81|133.51|135.93|133.63|135.81|133.51|6
1652847140000|2022-05-18 04:12:20|135.82|133.52|135.81|133.51|135.82|133.52|135.81|133.51|2
1652847150000|2022-05-18 04:12:30|135.8|133.5|135.87|133.57|135.87|133.57|135.8|133.5|6
1652847170000|2022-05-18 04:12:50|135.89|133.59|135.89|133.59|135.89|133.59|135.89|133.59|1
1652847180000|2022-05-18 04:13:00|135.87|133.57|135.87|133.57|135.89|133.59|135.87|133.57|3
1652847190000|2022-05-18 04:13:10|135.86|133.56|135.85|133.55|135.86|133.56|135.85|133.55|2
1652847200000|2022-05-18 04:13:20|135.84|133.54|135.82|133.52|135.84|133.54|135.82|133.52|3
1652847210000|2022-05-18 04:13:30|135.83|133.53|135.83|133.53|135.83|133.53|135.83|133.53|1
1652847220000|2022-05-18 04:13:40|135.82|133.52|135.88|133.58|135.88|133.58|135.82|133.52|2
1652847230000|2022-05-18 04:13:50|135.89|133.59|135.9|133.6|135.9|133.6|135.88|133.58|3
1652847240000|2022-05-18 04:14:00|135.89|133.59|135.88|133.58|135.9|133.6|135.87|133.57|5
1652847250000|2022-05-18 04:14:10|135.9|133.6|135.9|133.6|135.9|133.6|135.88|133.58|3
1652847260000|2022-05-18 04:14:20|135.88|133.58|135.88|133.58|135.9|133.6|135.88|133.58|5
1652847270000|2022-05-18 04:14:30|135.9|133.6|135.9|133.6|135.92|133.62|135.9|133.6|3
1652847290000|2022-05-18 04:14:50|135.88|133.58|135.84|133.54|135.9|133.6|135.84|133.54|6
1652847300000|2022-05-18 04:15:00|135.85|133.55|135.88|133.58|135.88|133.58|135.85|133.55|3
1652847310000|2022-05-18 04:15:10|135.87|133.57|135.87|133.57|135.87|133.57|135.87|133.57|1
1652847320000|2022-05-18 04:15:20|135.88|133.58|135.87|133.57|135.88|133.58|135.87|133.57|2
1652847330000|2022-05-18 04:15:30|135.88|133.58|135.94|133.64|135.94|133.64|135.88|133.58|4
1652847340000|2022-05-18 04:15:40|135.95|133.65|135.93|133.63|135.97|133.67|135.93|133.63|5
1652847370000|2022-05-18 04:16:10|135.94|133.64|135.93|133.63|135.94|133.64|135.93|133.63|4
1652847380000|2022-05-18 04:16:20|135.95|133.65|135.94|133.64|135.95|133.65|135.94|133.64|4
1652847410000|2022-05-18 04:16:50|135.95|133.65|135.82|133.52|135.95|133.65|135.81|133.51|11
1652847420000|2022-05-18 04:17:00|135.81|133.51|135.81|133.51|135.81|133.51|135.8|133.5|3
1652847430000|2022-05-18 04:17:10|135.8|133.5|135.73|133.43|135.8|133.5|135.73|133.43|8
1652847440000|2022-05-18 04:17:20|135.72|133.42|135.63|133.33|135.72|133.42|135.63|133.33|4
1652847450000|2022-05-18 04:17:30|135.62|133.32|135.6|133.3|135.62|133.32|135.6|133.3|3
1652847460000|2022-05-18 04:17:40|135.62|133.32|135.69|133.39|135.69|133.39|135.62|133.32|11
1652847470000|2022-05-18 04:17:50|135.71|133.41|135.71|133.41|135.71|133.41|135.69|133.39|5
1652847480000|2022-05-18 04:18:00|135.69|133.39|135.69|133.39|135.71|133.41|135.69|133.39|3
1652847490000|2022-05-18 04:18:10|135.68|133.38|135.63|133.33|135.68|133.38|135.63|133.33|5
1652847500000|2022-05-18 04:18:20|135.62|133.32|135.61|133.31|135.62|133.32|135.61|133.31|2
1652847510000|2022-05-18 04:18:30|135.62|133.32|135.61|133.31|135.62|133.32|135.61|133.31|2
1652847520000|2022-05-18 04:18:40|135.62|133.32|135.62|133.32|135.62|133.32|135.61|133.31|3
1652847530000|2022-05-18 04:18:50|135.64|133.34|135.63|133.33|135.64|133.34|135.62|133.32|6
1652847540000|2022-05-18 04:19:00|135.64|133.34|135.57|133.27|135.64|133.34|135.55|133.25|10
1652847550000|2022-05-18 04:19:10|135.55|133.25|135.53|133.23|135.55|133.25|135.51|133.21|7
1652847560000|2022-05-18 04:19:20|135.54|133.24|135.52|133.22|135.54|133.24|135.51|133.21|5
1652847570000|2022-05-18 04:19:30|135.51|133.21|135.52|133.22|135.52|133.22|135.51|133.21|2
1652847580000|2022-05-18 04:19:40|135.53|133.23|135.59|133.29|135.59|133.29|135.53|133.23|4
1652847590000|2022-05-18 04:19:50|135.6|133.3|135.61|133.31|135.61|133.31|135.59|133.29|4
1652847600000|2022-05-18 04:20:00|135.6|133.3|135.66|133.36|135.66|133.36|135.6|133.3|3
1652847610000|2022-05-18 04:20:10|135.67|133.37|135.71|133.41|135.71|133.41|135.67|133.37|4
1652847620000|2022-05-18 04:20:20|135.73|133.43|135.73|133.43|135.73|133.43|135.73|133.43|1
1652847630000|2022-05-18 04:20:30|135.75|133.45|135.75|133.45|135.75|133.45|135.75|133.45|1
1652847640000|2022-05-18 04:20:40|135.74|133.44|135.73|133.43|135.74|133.44|135.72|133.42|3
1652847650000|2022-05-18 04:20:50|135.74|133.44|135.73|133.43|135.74|133.44|135.73|133.43|2
1652847670000|2022-05-18 04:21:10|135.77|133.47|135.76|133.46|135.77|133.47|135.76|133.46|4
1652847680000|2022-05-18 04:21:20|135.77|133.47|135.81|133.51|135.81|133.51|135.77|133.47|4
1652847690000|2022-05-18 04:21:30|135.79|133.49|135.82|133.52|135.82|133.52|135.79|133.49|2
1652847700000|2022-05-18 04:21:40|135.84|133.54|135.89|133.59|135.89|133.59|135.84|133.54|5
1652847710000|2022-05-18 04:21:50|135.88|133.58|135.9|133.6|135.9|133.6|135.88|133.58|4
1652847720000|2022-05-18 04:22:00|135.88|133.58|135.9|133.6|135.9|133.6|135.88|133.58|2
1652847730000|2022-05-18 04:22:10|135.93|133.63|135.98|133.68|135.98|133.68|135.93|133.63|6
1652847740000|2022-05-18 04:22:20|135.99|133.69|136|133.7|136|133.7|135.99|133.69|4
1652847750000|2022-05-18 04:22:30|135.99|133.69|136.03|133.73|136.03|133.73|135.99|133.69|4
1652847760000|2022-05-18 04:22:40|136.02|133.72|135.95|133.65|136.02|133.72|135.95|133.65|6
1652847770000|2022-05-18 04:22:50|135.97|133.67|135.96|133.66|135.97|133.67|135.96|133.66|2
1652847780000|2022-05-18 04:23:00|135.95|133.65|136.01|133.71|136.01|133.71|135.95|133.65|5
1652847820000|2022-05-18 04:23:40|136.03|133.73|136.03|133.73|136.03|133.73|136.03|133.73|1
1652847830000|2022-05-18 04:23:50|136.04|133.74|136.04|133.74|136.04|133.74|136.04|133.74|1
1652847840000|2022-05-18 04:24:00|136.05|133.75|136.05|133.75|136.05|133.75|136.05|133.75|1
1652847850000|2022-05-18 04:24:10|136.06|133.76|136.09|133.79|136.09|133.79|136.06|133.76|9
1652847860000|2022-05-18 04:24:20|136.1|133.8|136.1|133.8|136.1|133.8|136.1|133.8|1
1652847870000|2022-05-18 04:24:30|136.11|133.81|136.09|133.79|136.11|133.81|136.09|133.79|2
1652847880000|2022-05-18 04:24:40|136.1|133.8|136.17|133.87|136.17|133.87|136.1|133.8|8
1652847900000|2022-05-18 04:25:00|136.18|133.88|136.18|133.88|136.18|133.88|136.18|133.88|1
1652847910000|2022-05-18 04:25:10|136.17|133.87|136.36|134.06|136.36|134.06|136.17|133.87|8
1652847920000|2022-05-18 04:25:20|136.37|134.07|136.41|134.11|136.41|134.11|136.36|134.06|4
1652847930000|2022-05-18 04:25:30|136.42|134.12|136.35|134.05|136.43|134.13|136.34|134.04|13
1652847940000|2022-05-18 04:25:40|136.34|134.04|136.34|134.04|136.34|134.04|136.34|134.04|1
1652847950000|2022-05-18 04:25:50|136.35|134.05|136.41|134.11|136.41|134.11|136.35|134.05|4
1652847960000|2022-05-18 04:26:00|136.4|134.1|136.36|134.06|136.4|134.1|136.36|134.06|5
1652847970000|2022-05-18 04:26:10|136.35|134.05|136.35|134.05|136.35|134.05|136.35|134.05|1
1652847990000|2022-05-18 04:26:30|136.36|134.06|136.35|134.05|136.36|134.06|136.35|134.05|2
1652848000000|2022-05-18 04:26:40|136.34|134.04|136.34|134.04|136.34|134.04|136.33|134.03|3
1652848020000|2022-05-18 04:27:00|136.35|134.05|136.36|134.06|136.37|134.07|136.34|134.04|8
1652848030000|2022-05-18 04:27:10|136.35|134.05|136.38|134.08|136.38|134.08|136.35|134.05|3
1652848040000|2022-05-18 04:27:20|136.37|134.07|136.33|134.03|136.37|134.07|136.33|134.03|6
1652848050000|2022-05-18 04:27:30|136.32|134.02|136.32|134.02|136.32|134.02|136.32|134.02|1
1652848060000|2022-05-18 04:27:40|136.33|134.03|136.32|134.02|136.33|134.03|136.32|134.02|2
1652848070000|2022-05-18 04:27:50|136.33|134.03|136.33|134.03|136.33|134.03|136.32|134.02|3
1652848080000|2022-05-18 04:28:00|136.32|134.02|136.25|133.95|136.33|134.03|136.25|133.95|7
1652848090000|2022-05-18 04:28:10|136.27|133.97|136.25|133.95|136.27|133.97|136.23|133.93|4
1652848100000|2022-05-18 04:28:20|136.23|133.93|136.16|133.86|136.23|133.93|136.16|133.86|5
1652848110000|2022-05-18 04:28:30|136.12|133.82|136.08|133.78|136.12|133.82|136.06|133.76|7
1652848120000|2022-05-18 04:28:40|136.09|133.79|136.09|133.79|136.09|133.79|136.09|133.79|1
1652848140000|2022-05-18 04:29:00|136.08|133.78|136|133.7|136.1|133.8|136|133.7|7
1652848150000|2022-05-18 04:29:10|135.99|133.69|135.98|133.68|135.99|133.69|135.97|133.67|4
1652848160000|2022-05-18 04:29:20|135.99|133.69|135.97|133.67|135.99|133.69|135.97|133.67|2
1652848170000|2022-05-18 04:29:30|135.98|133.68|135.98|133.68|135.98|133.68|135.98|133.68|1
1652848180000|2022-05-18 04:29:40|135.99|133.69|135.98|133.68|135.99|133.69|135.98|133.68|2
1652848190000|2022-05-18 04:29:50|135.99|133.69|135.98|133.68|135.99|133.69|135.97|133.67|4
1652848200000|2022-05-18 04:30:00|135.97|133.67|135.94|133.64|135.98|133.68|135.94|133.64|5
1652848210000|2022-05-18 04:30:10|135.93|133.63|135.88|133.58|135.94|133.64|135.87|133.57|10
1652848220000|2022-05-18 04:30:20|135.89|133.59|136|133.7|136|133.7|135.89|133.59|8
1652848230000|2022-05-18 04:30:30|136.01|133.71|136.05|133.75|136.05|133.75|136|133.7|8
1652848240000|2022-05-18 04:30:40|136.06|133.76|136.1|133.8|136.1|133.8|136.06|133.76|4
1652848260000|2022-05-18 04:31:00|136.05|133.75|136.02|133.72|136.08|133.78|136.01|133.71|10
1652848280000|2022-05-18 04:31:20|136.03|133.73|136.07|133.77|136.07|133.77|136.03|133.73|5
1652848300000|2022-05-18 04:31:40|136.08|133.78|136.09|133.79|136.09|133.79|136.08|133.78|2
1652848310000|2022-05-18 04:31:50|136.1|133.8|136.37|134.07|136.37|134.07|136.1|133.8|13
1652848320000|2022-05-18 04:32:00|136.39|134.09|136.34|134.04|136.39|134.09|136.33|134.03|10
1652848330000|2022-05-18 04:32:10|136.33|134.03|136.33|134.03|136.34|134.04|136.33|134.03|3
1652848340000|2022-05-18 04:32:20|136.34|134.04|136.34|134.04|136.34|134.04|136.34|134.04|1
1652848350000|2022-05-18 04:32:30|136.33|134.03|136.12|133.82|136.35|134.05|136.1|133.8|12
1652848360000|2022-05-18 04:32:40|136.1|133.8|136.11|133.81|136.12|133.82|136.1|133.8|3
1652848370000|2022-05-18 04:32:50|136.1|133.8|136.1|133.8|136.1|133.8|136.1|133.8|1
1652848380000|2022-05-18 04:33:00|136.09|133.79|136.1|133.8|136.12|133.82|136.09|133.79|5
1652848390000|2022-05-18 04:33:10|136.08|133.78|136.1|133.8|136.1|133.8|136.08|133.78|2
1652848400000|2022-05-18 04:33:20|136.08|133.78|136|133.7|136.08|133.78|136|133.7|8
1652848410000|2022-05-18 04:33:30|136.01|133.71|136|133.7|136.02|133.72|135.99|133.69|5
1652848420000|2022-05-18 04:33:40|135.99|133.69|135.99|133.69|136|133.7|135.98|133.68|5
1652848430000|2022-05-18 04:33:50|135.98|133.68|135.97|133.67|135.98|133.68|135.97|133.67|4
1652848440000|2022-05-18 04:34:00|135.98|133.68|135.9|133.6|135.98|133.68|135.9|133.6|8
1652848450000|2022-05-18 04:34:10|135.91|133.61|135.91|133.61|135.91|133.61|135.9|133.6|3
1652848470000|2022-05-18 04:34:30|135.92|133.62|135.97|133.67|135.97|133.67|135.92|133.62|6
1652848490000|2022-05-18 04:34:50|135.99|133.69|136.08|133.78|136.08|133.78|135.99|133.69|9
1652848500000|2022-05-18 04:35:00|136.09|133.79|136.09|133.79|136.09|133.79|136.05|133.75|3
1652848510000|2022-05-18 04:35:10|136.08|133.78|136.08|133.78|136.09|133.79|136.08|133.78|3
1652848520000|2022-05-18 04:35:20|136.09|133.79|136.08|133.78|136.09|133.79|136.08|133.78|2
1652848540000|2022-05-18 04:35:40|136.06|133.76|135.92|133.62|136.06|133.76|135.92|133.62|11
1652848550000|2022-05-18 04:35:50|135.91|133.61|135.86|133.56|135.91|133.61|135.86|133.56|7
1652848560000|2022-05-18 04:36:00|135.84|133.54|135.78|133.48|135.85|133.55|135.77|133.47|11
1652848570000|2022-05-18 04:36:10|135.77|133.47|135.67|133.37|135.77|133.47|135.66|133.36|15
1652848580000|2022-05-18 04:36:20|135.65|133.35|135.67|133.37|135.67|133.37|135.65|133.35|2
1652848590000|2022-05-18 04:36:30|135.66|133.36|135.59|133.29|135.66|133.36|135.59|133.29|7
1652848600000|2022-05-18 04:36:40|135.58|133.28|135.7|133.4|135.7|133.4|135.58|133.28|6
1652848610000|2022-05-18 04:36:50|135.71|133.41|135.8|133.5|135.8|133.5|135.71|133.41|10
1652848620000|2022-05-18 04:37:00|135.84|133.54|135.84|133.54|135.85|133.55|135.84|133.54|3
1652848630000|2022-05-18 04:37:10|135.83|133.53|135.83|133.53|135.84|133.54|135.81|133.51|5
1652848640000|2022-05-18 04:37:20|135.82|133.52|135.89|133.59|135.89|133.59|135.82|133.52|5
1652848650000|2022-05-18 04:37:30|135.92|133.62|135.95|133.65|135.96|133.66|135.92|133.62|7
1652848680000|2022-05-18 04:38:00|135.94|133.64|135.91|133.61|135.94|133.64|135.91|133.61|4
1652848710000|2022-05-18 04:38:30|135.88|133.58|135.82|133.52|135.88|133.58|135.82|133.52|5
1652848720000|2022-05-18 04:38:40|135.81|133.51|135.8|133.5|135.81|133.51|135.8|133.5|2
1652848740000|2022-05-18 04:39:00|135.78|133.48|135.87|133.57|135.87|133.57|135.78|133.48|6
1652848750000|2022-05-18 04:39:10|135.86|133.56|135.77|133.47|135.86|133.56|135.77|133.47|9
1652848760000|2022-05-18 04:39:20|135.78|133.48|135.74|133.44|135.78|133.48|135.74|133.44|4
1652848770000|2022-05-18 04:39:30|135.77|133.47|135.75|133.45|135.77|133.47|135.72|133.42|7
1652848800000|2022-05-18 04:40:00|135.76|133.46|135.86|133.56|135.86|133.56|135.76|133.46|6
1652848830000|2022-05-18 04:40:30|135.87|133.57|135.91|133.61|135.93|133.63|135.87|133.57|5
1652848840000|2022-05-18 04:40:40|135.89|133.59|135.9|133.6|135.9|133.6|135.88|133.58|6
1652848850000|2022-05-18 04:40:50|135.88|133.58|135.8|133.5|135.88|133.58|135.8|133.5|7
1652848860000|2022-05-18 04:41:00|135.81|133.51|135.82|133.52|135.83|133.53|135.8|133.5|6
1652848870000|2022-05-18 04:41:10|135.8|133.5|135.81|133.51|135.84|133.54|135.8|133.5|6
1652848890000|2022-05-18 04:41:30|135.82|133.52|135.81|133.51|135.82|133.52|135.81|133.51|4
1652848900000|2022-05-18 04:41:40|135.82|133.52|135.85|133.55|135.86|133.56|135.82|133.52|4
1652848920000|2022-05-18 04:42:00|135.86|133.56|135.86|133.56|135.86|133.56|135.86|133.56|1
1652848930000|2022-05-18 04:42:10|135.87|133.57|135.87|133.57|135.87|133.57|135.87|133.57|1
1652848950000|2022-05-18 04:42:30|135.86|133.56|135.95|133.65|135.96|133.66|135.82|133.52|10
1652848960000|2022-05-18 04:42:40|135.94|133.64|135.94|133.64|135.94|133.64|135.93|133.63|3
1652848970000|2022-05-18 04:42:50|135.95|133.65|135.95|133.65|135.96|133.66|135.94|133.64|5
1652848980000|2022-05-18 04:43:00|135.94|133.64|135.9|133.6|135.94|133.64|135.89|133.59|5
1652848990000|2022-05-18 04:43:10|135.89|133.59|135.89|133.59|135.89|133.59|135.88|133.58|5
1652849010000|2022-05-18 04:43:30|135.87|133.57|135.88|133.58|135.89|133.59|135.87|133.57|3
1652849020000|2022-05-18 04:43:40|135.89|133.59|135.93|133.63|135.93|133.63|135.89|133.59|8
1652849030000|2022-05-18 04:43:50|135.92|133.62|135.9|133.6|135.92|133.62|135.88|133.58|6
1652849040000|2022-05-18 04:44:00|135.88|133.58|135.89|133.59|135.89|133.59|135.88|133.58|2
1652849060000|2022-05-18 04:44:20|135.88|133.58|135.88|133.58|135.88|133.58|135.88|133.58|1
1652849070000|2022-05-18 04:44:30|135.86|133.56|135.81|133.51|135.86|133.56|135.8|133.5|6
1652849080000|2022-05-18 04:44:40|135.83|133.53|135.82|133.52|135.84|133.54|135.82|133.52|6
1652849100000|2022-05-18 04:45:00|135.83|133.53|135.89|133.59|135.89|133.59|135.83|133.53|8
1652849110000|2022-05-18 04:45:10|135.91|133.61|135.9|133.6|135.91|133.61|135.89|133.59|3
1652849120000|2022-05-18 04:45:20|135.92|133.62|136.02|133.72|136.04|133.74|135.92|133.62|12
1652849130000|2022-05-18 04:45:30|136.05|133.75|136.05|133.75|136.05|133.75|136.05|133.75|1
1652849140000|2022-05-18 04:45:40|136.04|133.74|136.04|133.74|136.04|133.74|136.04|133.74|1
1652849150000|2022-05-18 04:45:50|136.03|133.73|135.98|133.68|136.03|133.73|135.97|133.67|5
1652849160000|2022-05-18 04:46:00|135.96|133.66|135.89|133.59|135.96|133.66|135.89|133.59|6
1652849170000|2022-05-18 04:46:10|135.88|133.58|135.87|133.57|135.88|133.58|135.87|133.57|2
1652849180000|2022-05-18 04:46:20|135.88|133.58|135.79|133.49|135.88|133.58|135.79|133.49|10
1652849190000|2022-05-18 04:46:30|135.77|133.47|135.68|133.38|135.78|133.48|135.68|133.38|8
1652849200000|2022-05-18 04:46:40|135.67|133.37|135.6|133.3|135.68|133.38|135.59|133.29|12
1652849210000|2022-05-18 04:46:50|135.59|133.29|135.59|133.29|135.59|133.29|135.49|133.19|13
1652849220000|2022-05-18 04:47:00|135.58|133.28|135.66|133.36|135.66|133.36|135.58|133.28|11
1652849230000|2022-05-18 04:47:10|135.67|133.37|135.73|133.43|135.74|133.44|135.67|133.37|6
1652849250000|2022-05-18 04:47:30|135.75|133.45|135.78|133.48|135.78|133.48|135.75|133.45|4
1652849260000|2022-05-18 04:47:40|135.79|133.49|135.86|133.56|135.86|133.56|135.79|133.49|6
1652849270000|2022-05-18 04:47:50|135.87|133.57|135.96|133.66|135.96|133.66|135.87|133.57|5
1652849280000|2022-05-18 04:48:00|135.97|133.67|135.97|133.67|135.97|133.67|135.97|133.67|1
1652849290000|2022-05-18 04:48:10|135.96|133.66|135.91|133.61|135.96|133.66|135.91|133.61|5
1652849310000|2022-05-18 04:48:30|135.9|133.6|135.94|133.64|135.95|133.65|135.9|133.6|4
1652849320000|2022-05-18 04:48:40|135.95|133.65|136|133.7|136|133.7|135.95|133.65|3
1652849330000|2022-05-18 04:48:50|135.99|133.69|135.98|133.68|135.99|133.69|135.98|133.68|2
1652849340000|2022-05-18 04:49:00|135.99|133.69|135.99|133.69|135.99|133.69|135.99|133.69|1
1652849370000|2022-05-18 04:49:30|136|133.7|135.99|133.69|136|133.7|135.99|133.69|2
1652849380000|2022-05-18 04:49:40|136|133.7|136.05|133.75|136.05|133.75|136|133.7|5
1652849390000|2022-05-18 04:49:50|136.09|133.79|136.08|133.78|136.09|133.79|136.08|133.78|2
1652849400000|2022-05-18 04:50:00|136.12|133.82|136.11|133.81|136.14|133.84|136.08|133.78|12
1652849410000|2022-05-18 04:50:10|136.1|133.8|136.01|133.71|136.11|133.81|136|133.7|8
1652849420000|2022-05-18 04:50:20|136|133.7|136|133.7|136|133.7|136|133.7|1
1652849430000|2022-05-18 04:50:30|136.01|133.71|136.05|133.75|136.05|133.75|136.01|133.71|2
1652849440000|2022-05-18 04:50:40|136.06|133.76|136.07|133.77|136.07|133.77|136.06|133.76|2
1652849450000|2022-05-18 04:50:50|136.06|133.76|136.01|133.71|136.06|133.76|136.01|133.71|5
1652849460000|2022-05-18 04:51:00|136.02|133.72|136.02|133.72|136.02|133.72|136.02|133.72|1
1652849470000|2022-05-18 04:51:10|136.05|133.75|136.05|133.75|136.05|133.75|136.05|133.75|1
1652849480000|2022-05-18 04:51:20|136.06|133.76|136.06|133.76|136.07|133.77|136.06|133.76|3
1652849490000|2022-05-18 04:51:30|136.05|133.75|136.06|133.76|136.06|133.76|136.05|133.75|2
1652849500000|2022-05-18 04:51:40|136.07|133.77|136.07|133.77|136.07|133.77|136.07|133.77|1
1652849510000|2022-05-18 04:51:50|136.05|133.75|135.99|133.69|136.05|133.75|135.98|133.68|7
1652849520000|2022-05-18 04:52:00|135.98|133.68|135.94|133.64|135.98|133.68|135.94|133.64|3
1652849530000|2022-05-18 04:52:10|135.93|133.63|135.82|133.52|135.93|133.63|135.82|133.52|10
1652849540000|2022-05-18 04:52:20|135.79|133.49|135.78|133.48|135.79|133.49|135.76|133.46|6
1652849550000|2022-05-18 04:52:30|135.79|133.49|135.87|133.57|135.87|133.57|135.79|133.49|6
1652849560000|2022-05-18 04:52:40|135.88|133.58|135.86|133.56|135.88|133.58|135.86|133.56|5
1652849570000|2022-05-18 04:52:50|135.87|133.57|135.88|133.58|135.89|133.59|135.87|133.57|7
1652849600000|2022-05-18 04:53:20|135.87|133.57|135.88|133.58|135.88|133.58|135.87|133.57|2
1652849610000|2022-05-18 04:53:30|135.87|133.57|135.87|133.57|135.88|133.58|135.87|133.57|3
1652849620000|2022-05-18 04:53:40|135.86|133.56|135.87|133.57|135.87|133.57|135.83|133.53|6
1652849630000|2022-05-18 04:53:50|135.88|133.58|135.88|133.58|135.88|133.58|135.88|133.58|1
1652849640000|2022-05-18 04:54:00|135.87|133.57|135.95|133.65|135.95|133.65|135.87|133.57|4
1652849650000|2022-05-18 04:54:10|135.94|133.64|135.93|133.63|135.94|133.64|135.93|133.63|2
1652849660000|2022-05-18 04:54:20|135.92|133.62|135.91|133.61|135.92|133.62|135.91|133.61|2
1652849670000|2022-05-18 04:54:30|135.92|133.62|135.91|133.61|135.92|133.62|135.91|133.61|2
1652849690000|2022-05-18 04:54:50|135.9|133.6|135.88|133.58|135.9|133.6|135.88|133.58|3
1652849700000|2022-05-18 04:55:00|135.89|133.59|135.77|133.47|135.89|133.59|135.76|133.46|10
1652849710000|2022-05-18 04:55:10|135.75|133.45|135.71|133.41|135.75|133.45|135.7|133.4|5
1652849720000|2022-05-18 04:55:20|135.72|133.42|135.59|133.29|135.72|133.42|135.59|133.29|12
1652849730000|2022-05-18 04:55:30|135.58|133.28|135.58|133.28|135.58|133.28|135.58|133.28|1
1652849740000|2022-05-18 04:55:40|135.57|133.27|135.58|133.28|135.59|133.29|135.57|133.27|4
1652849750000|2022-05-18 04:55:50|135.59|133.29|135.74|133.44|135.74|133.44|135.58|133.28|11
1652849760000|2022-05-18 04:56:00|135.75|133.45|135.74|133.44|135.75|133.45|135.74|133.44|2
1652849780000|2022-05-18 04:56:20|135.75|133.45|135.71|133.41|135.75|133.45|135.71|133.41|8
1652849790000|2022-05-18 04:56:30|135.72|133.42|135.75|133.45|135.75|133.45|135.72|133.42|4
1652849800000|2022-05-18 04:56:40|135.77|133.47|135.85|133.55|135.85|133.55|135.77|133.47|7
1652849810000|2022-05-18 04:56:50|135.86|133.56|135.88|133.58|135.88|133.58|135.86|133.56|3
1652849820000|2022-05-18 04:57:00|135.87|133.57|135.88|133.58|135.88|133.58|135.87|133.57|2
1652849830000|2022-05-18 04:57:10|135.86|133.56|135.86|133.56|135.86|133.56|135.86|133.56|1
1652849840000|2022-05-18 04:57:20|135.85|133.55|135.74|133.44|135.85|133.55|135.74|133.44|8
1652849850000|2022-05-18 04:57:30|135.75|133.45|135.68|133.38|135.75|133.45|135.68|133.38|6
1652849860000|2022-05-18 04:57:40|135.67|133.37|135.66|133.36|135.67|133.37|135.66|133.36|2
1652849870000|2022-05-18 04:57:50|135.67|133.37|135.67|133.37|135.67|133.37|135.67|133.37|1
1652849880000|2022-05-18 04:58:00|135.66|133.36|135.59|133.29|135.66|133.36|135.59|133.29|5
1652849890000|2022-05-18 04:58:10|135.58|133.28|135.5|133.2|135.59|133.29|135.5|133.2|12
1652849900000|2022-05-18 04:58:20|135.49|133.19|135.46|133.16|135.49|133.19|135.46|133.16|7
1652849910000|2022-05-18 04:58:30|135.44|133.14|135.45|133.15|135.45|133.15|135.44|133.14|4
1652849920000|2022-05-18 04:58:40|135.46|133.16|135.47|133.17|135.47|133.17|135.44|133.14|4
1652849930000|2022-05-18 04:58:50|135.46|133.16|135.41|133.11|135.46|133.16|135.41|133.11|4
1652849940000|2022-05-18 04:59:00|135.42|133.12|135.56|133.26|135.57|133.27|135.41|133.11|10
1652849950000|2022-05-18 04:59:10|135.58|133.28|135.51|133.21|135.58|133.28|135.51|133.21|5
1652849960000|2022-05-18 04:59:20|135.52|133.22|135.57|133.27|135.57|133.27|135.52|133.22|4
1652849970000|2022-05-18 04:59:30|135.58|133.28|135.58|133.28|135.58|133.28|135.56|133.26|5
1652849980000|2022-05-18 04:59:40|135.59|133.29|135.69|133.39|135.69|133.39|135.59|133.29|8
1652849990000|2022-05-18 04:59:50|135.68|133.38|135.68|133.38|135.7|133.4|135.67|133.37|4
1652850000000|2022-05-18 05:00:00|135.65|133.35|135.57|133.27|135.66|133.36|135.57|133.27|9
1652850030000|2022-05-18 05:00:30|135.56|133.26|135.57|133.27|135.57|133.27|135.56|133.26|2
1652850040000|2022-05-18 05:00:40|135.56|133.26|135.56|133.26|135.56|133.26|135.55|133.25|3
1652850050000|2022-05-18 05:00:50|135.55|133.25|135.6|133.3|135.6|133.3|135.55|133.25|6
1652850060000|2022-05-18 05:01:00|135.59|133.29|135.59|133.29|135.59|133.29|135.52|133.22|10
1652850070000|2022-05-18 05:01:10|135.6|133.3|135.59|133.29|135.6|133.3|135.58|133.28|4
1652850110000|2022-05-18 05:01:50|135.58|133.28|135.59|133.29|135.59|133.29|135.58|133.28|2
1652850120000|2022-05-18 05:02:00|135.6|133.3|135.6|133.3|135.6|133.3|135.6|133.3|1
1652850130000|2022-05-18 05:02:10|135.62|133.32|135.68|133.38|135.68|133.38|135.62|133.32|4
1652850140000|2022-05-18 05:02:20|135.71|133.41|135.7|133.4|135.71|133.41|135.7|133.4|2
1652850150000|2022-05-18 05:02:30|135.71|133.41|135.7|133.4|135.71|133.41|135.7|133.4|2
1652850160000|2022-05-18 05:02:40|135.71|133.41|135.71|133.41|135.71|133.41|135.7|133.4|7
1652850170000|2022-05-18 05:02:50|135.74|133.44|135.76|133.46|135.76|133.46|135.74|133.44|3
1652850180000|2022-05-18 05:03:00|135.78|133.48|135.84|133.54|135.84|133.54|135.78|133.48|10
1652850190000|2022-05-18 05:03:10|135.83|133.53|135.77|133.47|135.83|133.53|135.72|133.42|10
1652850200000|2022-05-18 05:03:20|135.75|133.45|135.72|133.42|135.77|133.47|135.72|133.42|9
1652850220000|2022-05-18 05:03:40|135.74|133.44|135.77|133.47|135.77|133.47|135.74|133.44|2
1652850230000|2022-05-18 05:03:50|135.79|133.49|135.77|133.47|135.79|133.49|135.77|133.47|7
1652850240000|2022-05-18 05:04:00|135.76|133.46|135.73|133.43|135.76|133.46|135.73|133.43|5
1652850250000|2022-05-18 05:04:10|135.71|133.41|135.72|133.42|135.72|133.42|135.71|133.41|4
1652850260000|2022-05-18 05:04:20|135.73|133.43|135.66|133.36|135.73|133.43|135.66|133.36|7
1652850270000|2022-05-18 05:04:30|135.64|133.34|135.59|133.29|135.64|133.34|135.59|133.29|4
1652850280000|2022-05-18 05:04:40|135.61|133.31|135.58|133.28|135.61|133.31|135.57|133.27|7
1652850290000|2022-05-18 05:04:50|135.57|133.27|135.55|133.25|135.57|133.27|135.55|133.25|3
1652850300000|2022-05-18 05:05:00|135.58|133.28|135.58|133.28|135.58|133.28|135.56|133.26|9
1652850310000|2022-05-18 05:05:10|135.57|133.27|135.64|133.34|135.64|133.34|135.57|133.27|6
1652850320000|2022-05-18 05:05:20|135.65|133.35|135.59|133.29|135.67|133.37|135.59|133.29|6
1652850330000|2022-05-18 05:05:30|135.58|133.28|135.76|133.46|135.76|133.46|135.58|133.28|10
1652850340000|2022-05-18 05:05:40|135.75|133.45|135.69|133.39|135.75|133.45|135.69|133.39|6
1652850350000|2022-05-18 05:05:50|135.7|133.4|135.7|133.4|135.7|133.4|135.7|133.4|1
1652850360000|2022-05-18 05:06:00|135.71|133.41|135.75|133.45|135.75|133.45|135.71|133.41|8
1652850370000|2022-05-18 05:06:10|135.77|133.47|135.77|133.47|135.77|133.47|135.76|133.46|3
1652850380000|2022-05-18 05:06:20|135.76|133.46|135.77|133.47|135.77|133.47|135.76|133.46|2
1652850390000|2022-05-18 05:06:30|135.78|133.48|135.77|133.47|135.78|133.48|135.76|133.46|4
1652850400000|2022-05-18 05:06:40|135.78|133.48|135.78|133.48|135.78|133.48|135.78|133.48|1
1652850410000|2022-05-18 05:06:50|135.79|133.49|135.78|133.48|135.79|133.49|135.76|133.46|4
1652850420000|2022-05-18 05:07:00|135.79|133.49|135.78|133.48|135.79|133.49|135.77|133.47|3
1652850450000|2022-05-18 05:07:30|135.79|133.49|135.79|133.49|135.79|133.49|135.79|133.49|1
1652850460000|2022-05-18 05:07:40|135.81|133.51|135.8|133.5|135.84|133.54|135.78|133.48|12
1652850470000|2022-05-18 05:07:50|135.79|133.49|135.83|133.53|135.83|133.53|135.79|133.49|4
1652850480000|2022-05-18 05:08:00|135.84|133.54|135.86|133.56|135.86|133.56|135.84|133.54|3
1652850490000|2022-05-18 05:08:10|135.87|133.57|135.95|133.65|135.96|133.66|135.87|133.57|9
1652850500000|2022-05-18 05:08:20|135.96|133.66|136.04|133.74|136.05|133.75|135.96|133.66|8
1652850510000|2022-05-18 05:08:30|136.05|133.75|136.06|133.76|136.06|133.76|136.03|133.73|4
1652850530000|2022-05-18 05:08:50|136.08|133.78|136.08|133.78|136.09|133.79|136.07|133.77|4
1652850540000|2022-05-18 05:09:00|136.06|133.76|136.25|133.95|136.25|133.95|136.06|133.76|15
1652850550000|2022-05-18 05:09:10|136.27|133.97|136.27|133.97|136.28|133.98|136.24|133.94|8
1652850560000|2022-05-18 05:09:20|136.28|133.98|136.28|133.98|136.28|133.98|136.25|133.95|9
1652850570000|2022-05-18 05:09:30|136.29|133.99|136.3|134|136.3|134|136.29|133.99|2
1652850580000|2022-05-18 05:09:40|136.31|134.01|136.31|134.01|136.31|134.01|136.3|134|3
1652850590000|2022-05-18 05:09:50|136.33|134.03|136.39|134.09|136.39|134.09|136.33|134.03|8
1652850600000|2022-05-18 05:10:00|136.37|134.07|136.4|134.1|136.47|134.17|136.36|134.06|12
1652850610000|2022-05-18 05:10:10|136.41|134.11|136.25|133.95|136.41|134.11|136.25|133.95|15
1652850620000|2022-05-18 05:10:20|136.26|133.96|136.28|133.98|136.28|133.98|136.26|133.96|2
1652850630000|2022-05-18 05:10:30|136.27|133.97|136.27|133.97|136.28|133.98|136.25|133.95|6
1652850640000|2022-05-18 05:10:40|136.29|133.99|136.39|134.09|136.39|134.09|136.26|133.96|7
1652850650000|2022-05-18 05:10:50|136.38|134.08|136.31|134.01|136.38|134.08|136.31|134.01|9
1652850660000|2022-05-18 05:11:00|136.3|134|136.26|133.96|136.3|134|136.25|133.95|10
1652850670000|2022-05-18 05:11:10|136.27|133.97|136.27|133.97|136.27|133.97|136.26|133.96|3
1652850690000|2022-05-18 05:11:30|136.26|133.96|136.26|133.96|136.27|133.97|136.26|133.96|3
1652850700000|2022-05-18 05:11:40|136.24|133.94|136.18|133.88|136.24|133.94|136.18|133.88|7
1652850710000|2022-05-18 05:11:50|136.17|133.87|136.18|133.88|136.18|133.88|136.17|133.87|6
1652850720000|2022-05-18 05:12:00|136.16|133.86|136.12|133.82|136.18|133.88|136.12|133.82|5
1652850730000|2022-05-18 05:12:10|136.11|133.81|136.11|133.81|136.11|133.81|136.11|133.81|1
1652850740000|2022-05-18 05:12:20|136.12|133.82|136.11|133.81|136.17|133.87|136.1|133.8|12
1652850750000|2022-05-18 05:12:30|136.1|133.8|136.1|133.8|136.11|133.81|136.1|133.8|3
1652850760000|2022-05-18 05:12:40|136.12|133.82|136.15|133.85|136.15|133.85|136.12|133.82|2
1652850770000|2022-05-18 05:12:50|136.14|133.84|136.14|133.84|136.14|133.84|136.14|133.84|1
1652850790000|2022-05-18 05:13:10|136.13|133.83|136.07|133.77|136.13|133.83|136.07|133.77|5
1652850800000|2022-05-18 05:13:20|136.06|133.76|136.07|133.77|136.07|133.77|136.06|133.76|2
1652850810000|2022-05-18 05:13:30|136.08|133.78|136.07|133.77|136.08|133.78|136.07|133.77|2
1652850820000|2022-05-18 05:13:40|136.08|133.78|136.14|133.84|136.15|133.85|136.08|133.78|5
1652850830000|2022-05-18 05:13:50|136.12|133.82|136.14|133.84|136.14|133.84|136.11|133.81|5
1652850840000|2022-05-18 05:14:00|136.13|133.83|136.1|133.8|136.13|133.83|136.1|133.8|3
1652850850000|2022-05-18 05:14:10|136.11|133.81|136.09|133.79|136.11|133.81|136.07|133.77|5
1652850860000|2022-05-18 05:14:20|136.08|133.78|136.07|133.77|136.09|133.79|136.07|133.77|7
1652850870000|2022-05-18 05:14:30|136.09|133.79|136.09|133.79|136.09|133.79|136.09|133.79|1
1652850890000|2022-05-18 05:14:50|136.1|133.8|136.16|133.86|136.16|133.86|136.1|133.8|2
1652850900000|2022-05-18 05:15:00|136.17|133.87|136.1|133.8|136.17|133.87|136.1|133.8|5
1652850910000|2022-05-18 05:15:10|136.11|133.81|136.17|133.87|136.17|133.87|136.11|133.81|5
1652850920000|2022-05-18 05:15:20|136.18|133.88|136.19|133.89|136.19|133.89|136.18|133.88|2
1652850930000|2022-05-18 05:15:30|136.2|133.9|136.21|133.91|136.21|133.91|136.2|133.9|2
1652850940000|2022-05-18 05:15:40|136.22|133.92|136.3|134|136.3|134|136.22|133.92|6
1652850950000|2022-05-18 05:15:50|136.32|134.02|136.41|134.11|136.41|134.11|136.32|134.02|5
1652850960000|2022-05-18 05:16:00|136.42|134.12|136.43|134.13|136.44|134.14|136.42|134.12|4
1652850970000|2022-05-18 05:16:10|136.44|134.14|136.44|134.14|136.44|134.14|136.43|134.13|3
1652850980000|2022-05-18 05:16:20|136.43|134.13|136.41|134.11|136.43|134.13|136.41|134.11|5
1652850990000|2022-05-18 05:16:30|136.44|134.14|136.4|134.1|136.44|134.14|136.38|134.08|6
1652851000000|2022-05-18 05:16:40|136.39|134.09|136.4|134.1|136.41|134.11|136.39|134.09|4
1652851020000|2022-05-18 05:17:00|136.41|134.11|136.42|134.12|136.42|134.12|136.41|134.11|4
1652851030000|2022-05-18 05:17:10|136.43|134.13|136.42|134.12|136.43|134.13|136.42|134.12|2
1652851040000|2022-05-18 05:17:20|136.43|134.13|136.48|134.18|136.5|134.2|136.42|134.12|7
1652851050000|2022-05-18 05:17:30|136.47|134.17|136.46|134.16|136.47|134.17|136.46|134.16|2
1652851070000|2022-05-18 05:17:50|136.47|134.17|136.48|134.18|136.48|134.18|136.47|134.17|2
1652851080000|2022-05-18 05:18:00|136.47|134.17|136.41|134.11|136.47|134.17|136.41|134.11|7
1652851090000|2022-05-18 05:18:10|136.4|134.1|136.45|134.15|136.46|134.16|136.38|134.08|12
1652851100000|2022-05-18 05:18:20|136.47|134.17|136.46|134.16|136.47|134.17|136.46|134.16|2
1652851110000|2022-05-18 05:18:30|136.51|134.21|136.56|134.26|136.56|134.26|136.51|134.21|9
1652851120000|2022-05-18 05:18:40|136.54|134.24|136.56|134.26|136.56|134.26|136.53|134.23|4
1652851130000|2022-05-18 05:18:50|136.57|134.27|136.56|134.26|136.57|134.27|136.56|134.26|2
1652851140000|2022-05-18 05:19:00|136.57|134.27|136.59|134.29|136.59|134.29|136.57|134.27|3
1652851150000|2022-05-18 05:19:10|136.61|134.31|136.64|134.34|136.64|134.34|136.61|134.31|7
1652851160000|2022-05-18 05:19:20|136.65|134.35|136.61|134.31|136.65|134.35|136.61|134.31|3
1652851170000|2022-05-18 05:19:30|136.6|134.3|136.56|134.26|136.6|134.3|136.56|134.26|5
1652851180000|2022-05-18 05:19:40|136.57|134.27|136.62|134.32|136.62|134.32|136.55|134.25|6
1652851190000|2022-05-18 05:19:50|136.63|134.33|136.62|134.32|136.63|134.33|136.62|134.32|2
1652851200000|2022-05-18 05:20:00|136.61|134.31|136.63|134.33|136.63|134.33|136.59|134.29|6
1652851210000|2022-05-18 05:20:10|136.64|134.34|136.65|134.35|136.65|134.35|136.64|134.34|6
1652851220000|2022-05-18 05:20:20|136.64|134.34|136.64|134.34|136.64|134.34|136.64|134.34|1
1652851230000|2022-05-18 05:20:30|136.65|134.35|136.66|134.36|136.67|134.37|136.64|134.34|8
1652851240000|2022-05-18 05:20:40|136.63|134.33|136.72|134.42|136.73|134.43|136.63|134.33|11
1652851250000|2022-05-18 05:20:50|136.71|134.41|136.73|134.43|136.73|134.43|136.71|134.41|5
1652851260000|2022-05-18 05:21:00|136.72|134.42|136.64|134.34|136.72|134.42|136.64|134.34|6
1652851270000|2022-05-18 05:21:10|136.66|134.36|136.66|134.36|136.67|134.37|136.66|134.36|3
1652851280000|2022-05-18 05:21:20|136.67|134.37|136.67|134.37|136.67|134.37|136.67|134.37|1
1652851290000|2022-05-18 05:21:30|136.66|134.36|136.68|134.38|136.68|134.38|136.66|134.36|4
1652851300000|2022-05-18 05:21:40|136.67|134.37|136.66|134.36|136.67|134.37|136.66|134.36|2
1652851310000|2022-05-18 05:21:50|136.65|134.35|136.62|134.32|136.65|134.35|136.62|134.32|4
1652851320000|2022-05-18 05:22:00|136.63|134.33|136.63|134.33|136.64|134.34|136.62|134.32|13
1652851330000|2022-05-18 05:22:10|136.64|134.34|136.64|134.34|136.65|134.35|136.63|134.33|9
1652851340000|2022-05-18 05:22:20|136.63|134.33|136.64|134.34|136.64|134.34|136.63|134.33|18
1652851350000|2022-05-18 05:22:30|136.63|134.33|136.55|134.25|136.64|134.34|136.55|134.25|11
1652851360000|2022-05-18 05:22:40|136.5|134.2|136.5|134.2|136.5|134.2|136.5|134.2|1
1652851370000|2022-05-18 05:22:50|136.49|134.19|136.49|134.19|136.49|134.19|136.49|134.19|1
1652851380000|2022-05-18 05:23:00|136.53|134.23|136.61|134.31|136.61|134.31|136.53|134.23|8
1652851390000|2022-05-18 05:23:10|136.62|134.32|136.73|134.43|136.73|134.43|136.62|134.32|6
1652851400000|2022-05-18 05:23:20|136.74|134.44|136.74|134.44|136.74|134.44|136.74|134.44|1
1652851410000|2022-05-18 05:23:30|136.75|134.45|136.75|134.45|136.75|134.45|136.75|134.45|1
1652851420000|2022-05-18 05:23:40|136.76|134.46|136.77|134.47|136.77|134.47|136.76|134.46|2
1652851440000|2022-05-18 05:24:00|136.78|134.48|136.77|134.47|136.8|134.5|136.76|134.46|7
1652851450000|2022-05-18 05:24:10|136.76|134.46|136.76|134.46|136.77|134.47|136.76|134.46|3
1652851460000|2022-05-18 05:24:20|136.77|134.47|136.77|134.47|136.77|134.47|136.77|134.47|1
1652851470000|2022-05-18 05:24:30|136.76|134.46|136.68|134.38|136.76|134.46|136.68|134.38|6
1652851480000|2022-05-18 05:24:40|136.67|134.37|136.67|134.37|136.68|134.38|136.67|134.37|3
1652851490000|2022-05-18 05:24:50|136.65|134.35|136.66|134.36|136.66|134.36|136.65|134.35|2
1652851500000|2022-05-18 05:25:00|136.65|134.35|136.66|134.36|136.66|134.36|136.65|134.35|4
1652851510000|2022-05-18 05:25:10|136.68|134.38|136.67|134.37|136.68|134.38|136.67|134.37|2
1652851520000|2022-05-18 05:25:20|136.68|134.38|136.72|134.42|136.73|134.43|136.68|134.38|7
1652851530000|2022-05-18 05:25:30|136.71|134.41|136.71|134.41|136.71|134.41|136.71|134.41|1
1652851540000|2022-05-18 05:25:40|136.68|134.38|136.67|134.37|136.69|134.39|136.67|134.37|6
1652851550000|2022-05-18 05:25:50|136.66|134.36|136.66|134.36|136.68|134.38|136.66|134.36|6
1652851560000|2022-05-18 05:26:00|136.65|134.35|136.64|134.34|136.65|134.35|136.63|134.33|7
1652851570000|2022-05-18 05:26:10|136.6|134.3|136.54|134.24|136.6|134.3|136.54|134.24|8
1652851580000|2022-05-18 05:26:20|136.55|134.25|136.55|134.25|136.55|134.25|136.55|134.25|1
1652851590000|2022-05-18 05:26:30|136.56|134.26|136.57|134.27|136.57|134.27|136.56|134.26|2
1652851600000|2022-05-18 05:26:40|136.56|134.26|136.56|134.26|136.57|134.27|136.56|134.26|3
1652851620000|2022-05-18 05:27:00|136.62|134.32|136.65|134.35|136.65|134.35|136.62|134.32|3
1652851640000|2022-05-18 05:27:20|136.66|134.36|136.69|134.39|136.69|134.39|136.66|134.36|3
1652851660000|2022-05-18 05:27:40|136.68|134.38|136.68|134.38|136.68|134.38|136.67|134.37|3
1652851680000|2022-05-18 05:28:00|136.69|134.39|136.68|134.38|136.69|134.39|136.68|134.38|2
1652851690000|2022-05-18 05:28:10|136.69|134.39|136.69|134.39|136.69|134.39|136.69|134.39|1
1652851700000|2022-05-18 05:28:20|136.7|134.4|136.68|134.38|136.7|134.4|136.68|134.38|3
1652851710000|2022-05-18 05:28:30|136.67|134.37|136.66|134.36|136.67|134.37|136.66|134.36|2
1652851720000|2022-05-18 05:28:40|136.67|134.37|136.72|134.42|136.72|134.42|136.66|134.36|4
1652851730000|2022-05-18 05:28:50|136.74|134.44|136.77|134.47|136.81|134.51|136.72|134.42|8
1652851740000|2022-05-18 05:29:00|136.78|134.48|136.65|134.35|136.78|134.48|136.65|134.35|12
1652851750000|2022-05-18 05:29:10|136.64|134.34|136.57|134.27|136.64|134.34|136.57|134.27|8
1652851760000|2022-05-18 05:29:20|136.56|134.26|136.57|134.27|136.57|134.27|136.55|134.25|7
1652851770000|2022-05-18 05:29:30|136.58|134.28|136.59|134.29|136.59|134.29|136.58|134.28|4
1652851780000|2022-05-18 05:29:40|136.61|134.31|136.64|134.34|136.65|134.35|136.61|134.31|5
1652851790000|2022-05-18 05:29:50|136.63|134.33|136.66|134.36|136.66|134.36|136.63|134.33|6
1652851800000|2022-05-18 05:30:00|136.67|134.37|136.71|134.41|136.76|134.46|136.67|134.37|14
1652851810000|2022-05-18 05:30:10|136.7|134.4|136.73|134.43|136.73|134.43|136.69|134.39|6
1652851820000|2022-05-18 05:30:20|136.74|134.44|136.79|134.49|136.79|134.49|136.74|134.44|4
1652851850000|2022-05-18 05:30:50|136.81|134.51|136.85|134.55|136.85|134.55|136.81|134.51|3
1652851870000|2022-05-18 05:31:10|136.86|134.56|136.86|134.56|136.86|134.56|136.86|134.56|1
1652851900000|2022-05-18 05:31:40|136.87|134.57|136.88|134.58|136.9|134.6|136.87|134.57|5
1652851910000|2022-05-18 05:31:50|136.87|134.57|136.87|134.57|136.87|134.57|136.87|134.57|1
1652851920000|2022-05-18 05:32:00|136.9|134.6|136.88|134.58|136.9|134.6|136.88|134.58|3
1652852040000|2022-05-18 05:34:00|136.87|134.57|136.93|134.63|136.95|134.65|136.81|134.51|10
1652852050000|2022-05-18 05:34:10|136.95|134.65|136.96|134.66|136.96|134.66|136.95|134.65|2
1652852090000|2022-05-18 05:34:50|136.94|134.64|136.95|134.65|136.95|134.65|136.9|134.6|21
1652852100000|2022-05-18 05:35:00|136.92|134.62|137|134.7|137|134.7|136.92|134.62|18
1652852110000|2022-05-18 05:35:10|137.01|134.71|136.98|134.68|137.01|134.71|136.97|134.67|11
1652852120000|2022-05-18 05:35:20|136.99|134.69|136.98|134.68|136.99|134.69|136.96|134.66|6
1652852130000|2022-05-18 05:35:30|136.97|134.67|136.98|134.68|136.99|134.69|136.97|134.67|9
1652852140000|2022-05-18 05:35:40|136.99|134.69|136.99|134.69|136.99|134.69|136.97|134.67|6
1652852150000|2022-05-18 05:35:50|136.98|134.68|136.99|134.69|136.99|134.69|136.98|134.68|4
1652852160000|2022-05-18 05:36:00|136.97|134.67|136.99|134.69|136.99|134.69|136.97|134.67|3
1652852170000|2022-05-18 05:36:10|136.98|134.68|136.97|134.67|136.98|134.68|136.96|134.66|4
1652852190000|2022-05-18 05:36:30|136.96|134.66|136.96|134.66|136.96|134.66|136.96|134.66|1
1652852200000|2022-05-18 05:36:40|136.97|134.67|136.97|134.67|136.97|134.67|136.97|134.67|1
1652852240000|2022-05-18 05:37:20|136.96|134.66|136.9|134.6|136.96|134.66|136.9|134.6|4
1652852250000|2022-05-18 05:37:30|136.89|134.59|136.93|134.63|136.97|134.67|136.87|134.57|7
1652852260000|2022-05-18 05:37:40|136.92|134.62|136.85|134.55|136.92|134.62|136.85|134.55|11
1652852270000|2022-05-18 05:37:50|136.86|134.56|136.85|134.55|136.88|134.58|136.85|134.55|18
1652852280000|2022-05-18 05:38:00|136.86|134.56|136.92|134.62|136.92|134.62|136.85|134.55|14
1652852290000|2022-05-18 05:38:10|136.9|134.6|136.91|134.61|136.92|134.62|136.89|134.59|17
1652852300000|2022-05-18 05:38:20|136.9|134.6|136.87|134.57|136.91|134.61|136.86|134.56|12
1652852310000|2022-05-18 05:38:30|136.86|134.56|136.87|134.57|136.87|134.57|136.85|134.55|9
1652852320000|2022-05-18 05:38:40|136.86|134.56|136.85|134.55|136.87|134.57|136.84|134.54|15
1652852330000|2022-05-18 05:38:50|136.84|134.54|136.85|134.55|136.85|134.55|136.84|134.54|6
1652852340000|2022-05-18 05:39:00|136.84|134.54|136.77|134.47|136.84|134.54|136.77|134.47|7
1652852350000|2022-05-18 05:39:10|136.76|134.46|136.74|134.44|136.76|134.46|136.74|134.44|10
1652852360000|2022-05-18 05:39:20|136.73|134.43|136.73|134.43|136.76|134.46|136.72|134.42|7
1652852370000|2022-05-18 05:39:30|136.74|134.44|136.74|134.44|136.74|134.44|136.74|134.44|1
1652852380000|2022-05-18 05:39:40|136.73|134.43|136.72|134.42|136.74|134.44|136.71|134.41|7
1652852390000|2022-05-18 05:39:50|136.73|134.43|136.71|134.41|136.73|134.43|136.7|134.4|18
1652852400000|2022-05-18 05:40:00|136.7|134.4|136.71|134.41|136.71|134.41|136.7|134.4|16
1652852410000|2022-05-18 05:40:10|136.72|134.42|136.71|134.41|136.72|134.42|136.71|134.41|12
1652852420000|2022-05-18 05:40:20|136.7|134.4|136.64|134.34|136.7|134.4|136.63|134.33|11
1652852430000|2022-05-18 05:40:30|136.63|134.33|136.61|134.31|136.64|134.34|136.6|134.3|9
1652852440000|2022-05-18 05:40:40|136.6|134.3|136.6|134.3|136.6|134.3|136.6|134.3|1
1652852450000|2022-05-18 05:40:50|136.61|134.31|136.61|134.31|136.61|134.31|136.61|134.31|1
1652852460000|2022-05-18 05:41:00|136.6|134.3|136.54|134.24|136.6|134.3|136.54|134.24|7
1652852470000|2022-05-18 05:41:10|136.53|134.23|136.53|134.23|136.54|134.24|136.52|134.22|19
1652852480000|2022-05-18 05:41:20|136.52|134.22|136.54|134.24|136.55|134.25|136.52|134.22|17
1652852490000|2022-05-18 05:41:30|136.55|134.25|136.56|134.26|136.56|134.26|136.53|134.23|13
1652852500000|2022-05-18 05:41:40|136.57|134.27|136.62|134.32|136.64|134.34|136.57|134.27|8
1652852520000|2022-05-18 05:42:00|136.63|134.33|136.62|134.32|136.63|134.33|136.62|134.32|2
1652852530000|2022-05-18 05:42:10|136.63|134.33|136.63|134.33|136.63|134.33|136.63|134.33|1
1652852540000|2022-05-18 05:42:20|136.64|134.34|136.62|134.32|136.64|134.34|136.62|134.32|3
1652852550000|2022-05-18 05:42:30|136.63|134.33|136.68|134.38|136.68|134.38|136.62|134.32|5
1652852560000|2022-05-18 05:42:40|136.69|134.39|136.68|134.38|136.69|134.39|136.67|134.37|4
1652852570000|2022-05-18 05:42:50|136.67|134.37|136.67|134.37|136.67|134.37|136.67|134.37|1
1652852580000|2022-05-18 05:43:00|136.66|134.36|136.64|134.34|136.67|134.37|136.64|134.34|4
1652852600000|2022-05-18 05:43:20|136.63|134.33|136.63|134.33|136.63|134.33|136.63|134.33|1
1652852610000|2022-05-18 05:43:30|136.62|134.32|136.64|134.34|136.64|134.34|136.62|134.32|2
1652852620000|2022-05-18 05:43:40|136.63|134.33|136.62|134.32|136.63|134.33|136.61|134.31|4
1652852630000|2022-05-18 05:43:50|136.63|134.33|136.62|134.32|136.63|134.33|136.62|134.32|2
1652852640000|2022-05-18 05:44:00|136.63|134.33|136.63|134.33|136.63|134.33|136.63|134.33|1
1652852650000|2022-05-18 05:44:10|136.62|134.32|136.67|134.37|136.68|134.38|136.61|134.31|7
1652852660000|2022-05-18 05:44:20|136.66|134.36|136.65|134.35|136.66|134.36|136.65|134.35|2
1652852680000|2022-05-18 05:44:40|136.66|134.36|136.65|134.35|136.66|134.36|136.65|134.35|2
1652852690000|2022-05-18 05:44:50|136.64|134.34|136.64|134.34|136.64|134.34|136.64|134.34|1
1652852710000|2022-05-18 05:45:10|136.62|134.32|136.59|134.29|136.62|134.32|136.58|134.28|6
1652852720000|2022-05-18 05:45:20|136.6|134.3|136.63|134.33|136.63|134.33|136.59|134.29|4
1652852730000|2022-05-18 05:45:30|136.64|134.34|136.74|134.44|136.74|134.44|136.64|134.34|10
1652852740000|2022-05-18 05:45:40|136.75|134.45|136.77|134.47|136.77|134.47|136.75|134.45|3
1652852750000|2022-05-18 05:45:50|136.8|134.5|136.79|134.49|136.8|134.5|136.79|134.49|2
1652852810000|2022-05-18 05:46:50|136.82|134.52|136.85|134.55|136.85|134.55|136.82|134.52|6
1652852820000|2022-05-18 05:47:00|136.86|134.56|136.87|134.57|136.87|134.57|136.86|134.56|2
1652852840000|2022-05-18 05:47:20|136.86|134.56|136.81|134.51|136.87|134.57|136.81|134.51|6
1652852850000|2022-05-18 05:47:30|136.8|134.5|136.8|134.5|136.8|134.5|136.8|134.5|1
1652852870000|2022-05-18 05:47:50|136.79|134.49|136.78|134.48|136.79|134.49|136.77|134.47|6
1652852880000|2022-05-18 05:48:00|136.77|134.47|136.76|134.46|136.77|134.47|136.76|134.46|2
1652852890000|2022-05-18 05:48:10|136.75|134.45|136.72|134.42|136.75|134.45|136.72|134.42|6
1652852900000|2022-05-18 05:48:20|136.73|134.43|136.73|134.43|136.74|134.44|136.73|134.43|19
1652852910000|2022-05-18 05:48:30|136.74|134.44|136.72|134.42|136.74|134.44|136.71|134.41|13
1652852920000|2022-05-18 05:48:40|136.73|134.43|136.72|134.42|136.73|134.43|136.71|134.41|18
1652852930000|2022-05-18 05:48:50|136.73|134.43|136.67|134.37|136.73|134.43|136.67|134.37|16
1652852940000|2022-05-18 05:49:00|136.66|134.36|136.69|134.39|136.7|134.4|136.65|134.35|17
1652852950000|2022-05-18 05:49:10|136.7|134.4|136.7|134.4|136.71|134.41|136.69|134.39|14
1652852960000|2022-05-18 05:49:20|136.71|134.41|136.72|134.42|136.72|134.42|136.7|134.4|20
1652852970000|2022-05-18 05:49:30|136.71|134.41|136.72|134.42|136.72|134.42|136.71|134.41|10
1652852980000|2022-05-18 05:49:40|136.73|134.43|136.72|134.42|136.73|134.43|136.71|134.41|10
1652852990000|2022-05-18 05:49:50|136.73|134.43|136.72|134.42|136.73|134.43|136.72|134.42|4
1652853000000|2022-05-18 05:50:00|136.69|134.39|136.69|134.39|136.69|134.39|136.69|134.39|1
1652853030000|2022-05-18 05:50:30|136.74|134.44|136.74|134.44|136.74|134.44|136.74|134.44|1
1652853070000|2022-05-18 05:51:10|136.73|134.43|136.73|134.43|136.73|134.43|136.73|134.43|1
1652853080000|2022-05-18 05:51:20|136.74|134.44|136.74|134.44|136.74|134.44|136.73|134.43|3
1652853100000|2022-05-18 05:51:40|136.73|134.43|136.73|134.43|136.73|134.43|136.73|134.43|1
1652853110000|2022-05-18 05:51:50|136.74|134.44|136.74|134.44|136.74|134.44|136.74|134.44|1
1652853140000|2022-05-18 05:52:20|136.75|134.45|136.75|134.45|136.75|134.45|136.75|134.45|1
1652853170000|2022-05-18 05:52:50|136.77|134.47|136.76|134.46|136.77|134.47|136.75|134.45|3
1652853180000|2022-05-18 05:53:00|136.75|134.45|136.76|134.46|136.77|134.47|136.75|134.45|3
1652853200000|2022-05-18 05:53:20|136.77|134.47|136.9|134.6|136.9|134.6|136.77|134.47|9
1652853210000|2022-05-18 05:53:30|136.91|134.61|136.92|134.62|136.92|134.62|136.91|134.61|2
1652853220000|2022-05-18 05:53:40|136.93|134.63|136.89|134.59|136.93|134.63|136.89|134.59|4
1652853230000|2022-05-18 05:53:50|136.94|134.64|136.92|134.62|136.94|134.64|136.92|134.62|3
1652853250000|2022-05-18 05:54:10|136.93|134.63|136.9|134.6|136.96|134.66|136.9|134.6|10
1652853260000|2022-05-18 05:54:20|136.85|134.55|136.85|134.55|136.85|134.55|136.85|134.55|1
1652853280000|2022-05-18 05:54:40|136.86|134.56|136.86|134.56|136.86|134.56|136.86|134.56|1
1652853290000|2022-05-18 05:54:50|136.85|134.55|136.85|134.55|136.85|134.55|136.85|134.55|1
1652853320000|2022-05-18 05:55:20|136.84|134.54|136.84|134.54|136.85|134.55|136.84|134.54|3
1652853330000|2022-05-18 05:55:30|136.83|134.53|136.83|134.53|136.83|134.53|136.83|134.53|1
1652853340000|2022-05-18 05:55:40|136.84|134.54|136.84|134.54|136.84|134.54|136.84|134.54|1
1652853380000|2022-05-18 05:56:20|136.82|134.52|136.78|134.48|136.82|134.52|136.75|134.45|9
1652853390000|2022-05-18 05:56:30|136.77|134.47|136.77|134.47|136.77|134.47|136.76|134.46|3
1652853400000|2022-05-18 05:56:40|136.78|134.48|136.78|134.48|136.79|134.49|136.78|134.48|3
1652853410000|2022-05-18 05:56:50|136.79|134.49|136.84|134.54|136.85|134.55|136.79|134.49|6
1652853420000|2022-05-18 05:57:00|136.82|134.52|136.85|134.55|136.85|134.55|136.82|134.52|7
1652853430000|2022-05-18 05:57:10|136.84|134.54|136.86|134.56|136.86|134.56|136.83|134.53|6
1652853440000|2022-05-18 05:57:20|136.85|134.55|136.84|134.54|136.85|134.55|136.83|134.53|4
1652853450000|2022-05-18 05:57:30|136.83|134.53|136.79|134.49|136.83|134.53|136.79|134.49|5
1652853470000|2022-05-18 05:57:50|136.78|134.48|136.76|134.46|136.78|134.48|136.76|134.46|3
1652853500000|2022-05-18 05:58:20|136.75|134.45|136.81|134.51|136.81|134.51|136.75|134.45|3
1652853530000|2022-05-18 05:58:50|136.82|134.52|136.81|134.51|136.82|134.52|136.81|134.51|2
1652853540000|2022-05-18 05:59:00|136.82|134.52|136.86|134.56|136.86|134.56|136.82|134.52|4
1652853550000|2022-05-18 05:59:10|136.89|134.59|136.88|134.58|136.89|134.59|136.88|134.58|2
1652853560000|2022-05-18 05:59:20|136.83|134.53|136.77|134.47|136.83|134.53|136.77|134.47|18
1652853570000|2022-05-18 05:59:30|136.79|134.49|136.81|134.51|136.81|134.51|136.79|134.49|7
1652853580000|2022-05-18 05:59:40|136.8|134.5|136.8|134.5|136.8|134.5|136.8|134.5|1
1652853590000|2022-05-18 05:59:50|136.81|134.51|136.8|134.5|136.81|134.51|136.8|134.5|2
1652853600000|2022-05-18 06:00:00|136.81|134.51|136.78|134.48|136.86|134.56|136.78|134.48|11
1652853610000|2022-05-18 06:00:10|136.77|134.47|136.77|134.47|136.77|134.47|136.76|134.46|5
1652853620000|2022-05-18 06:00:20|136.72|134.42|136.73|134.43|136.73|134.43|136.71|134.41|6
1652853630000|2022-05-18 06:00:30|136.7|134.4|136.82|134.52|136.82|134.52|136.7|134.4|9
1652853640000|2022-05-18 06:00:40|136.81|134.51|136.8|134.5|136.81|134.51|136.8|134.5|2
1652853660000|2022-05-18 06:01:00|136.79|134.49|136.79|134.49|136.8|134.5|136.79|134.49|3
1652853670000|2022-05-18 06:01:10|136.78|134.48|136.74|134.44|136.78|134.48|136.74|134.44|16
1652853680000|2022-05-18 06:01:20|136.75|134.45|136.75|134.45|136.75|134.45|136.74|134.44|3
1652853700000|2022-05-18 06:01:40|136.74|134.44|136.74|134.44|136.74|134.44|136.74|134.44|1
1652853720000|2022-05-18 06:02:00|136.75|134.45|136.76|134.46|136.77|134.47|136.74|134.44|6
1652853730000|2022-05-18 06:02:10|136.75|134.45|136.75|134.45|136.75|134.45|136.75|134.45|1
1652853740000|2022-05-18 06:02:20|136.76|134.46|136.76|134.46|136.76|134.46|136.76|134.46|1
1652853750000|2022-05-18 06:02:30|136.75|134.45|136.75|134.45|136.76|134.46|136.75|134.45|3
1652853760000|2022-05-18 06:02:40|136.74|134.44|136.75|134.45|136.75|134.45|136.74|134.44|2
1652853770000|2022-05-18 06:02:50|136.8|134.5|136.81|134.51|136.82|134.52|136.79|134.49|5
1652853780000|2022-05-18 06:03:00|136.8|134.5|136.8|134.5|136.8|134.5|136.8|134.5|1
1652853790000|2022-05-18 06:03:10|136.81|134.51|136.8|134.5|136.81|134.51|136.8|134.5|2
1652853810000|2022-05-18 06:03:30|136.81|134.51|136.82|134.52|136.82|134.52|136.81|134.51|6
1652853820000|2022-05-18 06:03:40|136.85|134.55|136.91|134.61|136.91|134.61|136.85|134.55|7
1652853830000|2022-05-18 06:03:50|136.92|134.62|137.1|134.8|137.1|134.8|136.92|134.62|13
1652853840000|2022-05-18 06:04:00|137.09|134.79|137.03|134.73|137.09|134.79|137.02|134.72|10
1652853850000|2022-05-18 06:04:10|137.02|134.72|136.99|134.69|137.03|134.73|136.98|134.68|6
1652853860000|2022-05-18 06:04:20|136.98|134.68|136.99|134.69|137.04|134.74|136.98|134.68|4
1652853890000|2022-05-18 06:04:50|137.01|134.71|137.02|134.72|137.02|134.72|137|134.7|4
1652853900000|2022-05-18 06:05:00|137.01|134.71|137.01|134.71|137.01|134.71|137.01|134.71|1
1652853910000|2022-05-18 06:05:10|137.02|134.72|137.04|134.74|137.07|134.77|137.02|134.72|8
1652853920000|2022-05-18 06:05:20|137.05|134.75|137.06|134.76|137.07|134.77|137.05|134.75|4
1652853930000|2022-05-18 06:05:30|137.07|134.77|137.06|134.76|137.08|134.78|137.06|134.76|4
1652853940000|2022-05-18 06:05:40|137.05|134.75|137.05|134.75|137.05|134.75|137.03|134.73|4
1652853950000|2022-05-18 06:05:50|137.04|134.74|137.04|134.74|137.04|134.74|137.04|134.74|1
1652853960000|2022-05-18 06:06:00|137.05|134.75|137.06|134.76|137.06|134.76|137.05|134.75|2
1652853970000|2022-05-18 06:06:10|137.05|134.75|137.03|134.73|137.05|134.75|137.03|134.73|3
1652853980000|2022-05-18 06:06:20|137.04|134.74|137.07|134.77|137.07|134.77|137.04|134.74|4
1652853990000|2022-05-18 06:06:30|137.09|134.79|137.1|134.8|137.1|134.8|137.09|134.79|2
1652854000000|2022-05-18 06:06:40|137.09|134.79|137.01|134.71|137.09|134.79|137.01|134.71|5
1652854010000|2022-05-18 06:06:50|137.02|134.72|137.02|134.72|137.03|134.73|137.01|134.71|5
1652854020000|2022-05-18 06:07:00|137.01|134.71|137|134.7|137.01|134.71|137|134.7|2
1652854030000|2022-05-18 06:07:10|137.01|134.71|136.99|134.69|137.01|134.71|136.99|134.69|3
1652854040000|2022-05-18 06:07:20|137|134.7|136.99|134.69|137|134.7|136.99|134.69|2
1652854050000|2022-05-18 06:07:30|137|134.7|136.99|134.69|137|134.7|136.99|134.69|2
1652854060000|2022-05-18 06:07:40|136.97|134.67|136.99|134.69|136.99|134.69|136.97|134.67|3
1652854100000|2022-05-18 06:08:20|136.98|134.68|136.93|134.63|136.98|134.68|136.92|134.62|4
1652854110000|2022-05-18 06:08:30|136.92|134.62|136.92|134.62|136.92|134.62|136.92|134.62|1
1652854120000|2022-05-18 06:08:40|136.91|134.61|136.91|134.61|136.91|134.61|136.91|134.61|1
1652854150000|2022-05-18 06:09:10|136.9|134.6|136.9|134.6|136.9|134.6|136.88|134.58|4
1652854200000|2022-05-18 06:10:00|136.89|134.59|136.9|134.6|136.9|134.6|136.89|134.59|2
1652854210000|2022-05-18 06:10:10|136.89|134.59|136.9|134.6|136.9|134.6|136.89|134.59|2
1652854220000|2022-05-18 06:10:20|136.89|134.59|136.9|134.6|136.9|134.6|136.88|134.58|4
1652854230000|2022-05-18 06:10:30|136.91|134.61|136.9|134.6|136.91|134.61|136.9|134.6|8
1652854240000|2022-05-18 06:10:40|136.89|134.59|136.85|134.55|136.89|134.59|136.85|134.55|5
1652854250000|2022-05-18 06:10:50|136.84|134.54|136.83|134.53|136.84|134.54|136.83|134.53|2
1652854260000|2022-05-18 06:11:00|136.81|134.51|136.81|134.51|136.81|134.51|136.81|134.51|1
1652854270000|2022-05-18 06:11:10|136.8|134.5|136.78|134.48|136.81|134.51|136.78|134.48|6
1652854280000|2022-05-18 06:11:20|136.77|134.47|136.72|134.42|136.77|134.47|136.72|134.42|6
1652854300000|2022-05-18 06:11:40|136.7|134.4|136.7|134.4|136.7|134.4|136.7|134.4|1
1652854310000|2022-05-18 06:11:50|136.68|134.38|136.66|134.36|136.68|134.38|136.66|134.36|5
1652854320000|2022-05-18 06:12:00|136.64|134.34|136.64|134.34|136.64|134.34|136.64|134.34|1
1652854330000|2022-05-18 06:12:10|136.63|134.33|136.6|134.3|136.63|134.33|136.6|134.3|4
1652854340000|2022-05-18 06:12:20|136.61|134.31|136.59|134.29|136.61|134.31|136.59|134.29|7
1652854350000|2022-05-18 06:12:30|136.57|134.27|136.57|134.27|136.57|134.27|136.57|134.27|1
1652854360000|2022-05-18 06:12:40|136.55|134.25|136.63|134.33|136.63|134.33|136.55|134.25|8
1652854370000|2022-05-18 06:12:50|136.64|134.34|136.72|134.42|136.72|134.42|136.64|134.34|4
1652854380000|2022-05-18 06:13:00|136.75|134.45|136.72|134.42|136.75|134.45|136.72|134.42|8
1652854390000|2022-05-18 06:13:10|136.73|134.43|136.72|134.42|136.73|134.43|136.72|134.42|2
1652854400000|2022-05-18 06:13:20|136.73|134.43|136.82|134.52|136.82|134.52|136.73|134.43|4
1652854410000|2022-05-18 06:13:30|136.84|134.54|136.84|134.54|136.84|134.54|136.84|134.54|1
1652854430000|2022-05-18 06:13:50|136.83|134.53|136.82|134.52|136.83|134.53|136.82|134.52|2
1652854440000|2022-05-18 06:14:00|136.81|134.51|136.82|134.52|136.82|134.52|136.81|134.51|2
1652854450000|2022-05-18 06:14:10|136.86|134.56|136.86|134.56|136.86|134.56|136.86|134.56|1
1652854460000|2022-05-18 06:14:20|136.85|134.55|136.83|134.53|136.85|134.55|136.83|134.53|3
1652854470000|2022-05-18 06:14:30|136.84|134.54|136.89|134.59|136.89|134.59|136.84|134.54|3
1652854480000|2022-05-18 06:14:40|136.9|134.6|136.9|134.6|136.9|134.6|136.9|134.6|1
1652854500000|2022-05-18 06:15:00|136.89|134.59|136.85|134.55|136.89|134.59|136.84|134.54|5
1652854510000|2022-05-18 06:15:10|136.84|134.54|136.83|134.53|136.84|134.54|136.83|134.53|2
1652854520000|2022-05-18 06:15:20|136.81|134.51|136.81|134.51|136.81|134.51|136.81|134.51|1
1652854530000|2022-05-18 06:15:30|136.8|134.5|136.8|134.5|136.8|134.5|136.79|134.49|5
1652854540000|2022-05-18 06:15:40|136.79|134.49|136.8|134.5|136.8|134.5|136.79|134.49|2
1652854560000|2022-05-18 06:16:00|136.81|134.51|136.82|134.52|136.82|134.52|136.8|134.5|4
1652854570000|2022-05-18 06:16:10|136.81|134.51|136.79|134.49|136.81|134.51|136.79|134.49|3
1652854590000|2022-05-18 06:16:30|136.8|134.5|136.79|134.49|136.8|134.5|136.79|134.49|2
1652854620000|2022-05-18 06:17:00|136.81|134.51|136.79|134.49|136.81|134.51|136.79|134.49|2
1652854670000|2022-05-18 06:17:50|136.77|134.47|136.74|134.44|136.77|134.47|136.73|134.43|9
1652854680000|2022-05-18 06:18:00|136.73|134.43|136.69|134.39|136.73|134.43|136.69|134.39|3
1652854690000|2022-05-18 06:18:10|136.7|134.4|136.63|134.33|136.7|134.4|136.63|134.33|8
1652854700000|2022-05-18 06:18:20|136.64|134.34|136.7|134.4|136.71|134.41|136.62|134.32|6
1652854710000|2022-05-18 06:18:30|136.69|134.39|136.7|134.4|136.71|134.41|136.69|134.39|6
1652854720000|2022-05-18 06:18:40|136.71|134.41|136.71|134.41|136.71|134.41|136.7|134.4|3
1652854730000|2022-05-18 06:18:50|136.7|134.4|136.7|134.4|136.71|134.41|136.69|134.39|12
1652854740000|2022-05-18 06:19:00|136.71|134.41|136.7|134.4|136.71|134.41|136.7|134.4|2
1652854750000|2022-05-18 06:19:10|136.71|134.41|136.65|134.35|136.71|134.41|136.64|134.34|7
1652854760000|2022-05-18 06:19:20|136.63|134.33|136.65|134.35|136.65|134.35|136.63|134.33|3
1652854770000|2022-05-18 06:19:30|136.63|134.33|136.64|134.34|136.65|134.35|136.63|134.33|10
1652854790000|2022-05-18 06:19:50|136.62|134.32|136.57|134.27|136.62|134.32|136.57|134.27|6
1652854800000|2022-05-18 06:20:00|136.55|134.25|136.55|134.25|136.55|134.25|136.55|134.25|1
1652854820000|2022-05-18 06:20:20|136.56|134.26|136.53|134.23|136.56|134.26|136.53|134.23|2
1652854840000|2022-05-18 06:20:40|136.54|134.24|136.46|134.16|136.55|134.25|136.46|134.16|11
1652854850000|2022-05-18 06:20:50|136.47|134.17|136.45|134.15|136.47|134.17|136.45|134.15|2
1652854860000|2022-05-18 06:21:00|136.44|134.14|136.44|134.14|136.44|134.14|136.44|134.14|1
1652854870000|2022-05-18 06:21:10|136.45|134.15|136.37|134.07|136.45|134.15|136.37|134.07|9
1652854880000|2022-05-18 06:21:20|136.36|134.06|136.36|134.06|136.36|134.06|136.36|134.06|1
1652854890000|2022-05-18 06:21:30|136.35|134.05|136.34|134.04|136.35|134.05|136.32|134.02|6
1652854900000|2022-05-18 06:21:40|136.35|134.05|136.35|134.05|136.35|134.05|136.35|134.05|1
1652854910000|2022-05-18 06:21:50|136.34|134.04|136.27|133.97|136.34|134.04|136.26|133.96|9
1652854920000|2022-05-18 06:22:00|136.26|133.96|136.3|134|136.3|134|136.26|133.96|4
1652854930000|2022-05-18 06:22:10|136.33|134.03|136.23|133.93|136.36|134.06|136.23|133.93|13
1652854940000|2022-05-18 06:22:20|136.22|133.92|136.19|133.89|136.22|133.92|136.19|133.89|4
1652854950000|2022-05-18 06:22:30|136.18|133.88|136.18|133.88|136.21|133.91|136.18|133.88|10
1652854970000|2022-05-18 06:22:50|136.17|133.87|136.17|133.87|136.18|133.88|136.17|133.87|3
1652854980000|2022-05-18 06:23:00|136.16|133.86|136.17|133.87|136.17|133.87|136.16|133.86|2
1652854990000|2022-05-18 06:23:10|136.18|133.88|136.02|133.72|136.19|133.89|136.02|133.72|12
1652855000000|2022-05-18 06:23:20|136.04|133.74|135.97|133.67|136.04|133.74|135.97|133.67|8
1652855010000|2022-05-18 06:23:30|135.96|133.66|135.98|133.68|135.98|133.68|135.96|133.66|3
1652855020000|2022-05-18 06:23:40|135.99|133.69|135.99|133.69|135.99|133.69|135.99|133.69|1
1652855040000|2022-05-18 06:24:00|135.98|133.68|135.99|133.69|135.99|133.69|135.98|133.68|2
1652855050000|2022-05-18 06:24:10|135.98|133.68|135.98|133.68|136.01|133.71|135.95|133.65|8
1652855060000|2022-05-18 06:24:20|135.97|133.67|135.93|133.63|135.97|133.67|135.93|133.63|4
1652855070000|2022-05-18 06:24:30|135.92|133.62|135.86|133.56|135.92|133.62|135.86|133.56|5
1652855080000|2022-05-18 06:24:40|135.88|133.58|135.82|133.52|135.89|133.59|135.82|133.52|5
1652855090000|2022-05-18 06:24:50|135.83|133.53|135.86|133.56|135.86|133.56|135.8|133.5|6
1652855100000|2022-05-18 06:25:00|135.87|133.57|135.84|133.54|135.9|133.6|135.84|133.54|5
1652855110000|2022-05-18 06:25:10|135.85|133.55|135.85|133.55|135.85|133.55|135.85|133.55|1
1652855120000|2022-05-18 06:25:20|135.84|133.54|135.84|133.54|135.84|133.54|135.84|133.54|1
1652855150000|2022-05-18 06:25:50|135.83|133.53|135.83|133.53|135.83|133.53|135.83|133.53|1
1652855170000|2022-05-18 06:26:10|135.84|133.54|135.87|133.57|135.88|133.58|135.84|133.54|5
1652855180000|2022-05-18 06:26:20|135.88|133.58|135.88|133.58|135.88|133.58|135.88|133.58|1
1652855210000|2022-05-18 06:26:50|135.9|133.6|135.9|133.6|135.9|133.6|135.9|133.6|1
1652855220000|2022-05-18 06:27:00|135.91|133.61|135.95|133.65|135.96|133.66|135.91|133.61|7
1652855240000|2022-05-18 06:27:20|135.93|133.63|135.94|133.64|135.94|133.64|135.93|133.63|2
1652855250000|2022-05-18 06:27:30|135.96|133.66|135.95|133.65|135.96|133.66|135.95|133.65|2
1652855260000|2022-05-18 06:27:40|135.94|133.64|135.94|133.64|135.94|133.64|135.94|133.64|1
1652855270000|2022-05-18 06:27:50|135.93|133.63|135.93|133.63|135.93|133.63|135.93|133.63|1
1652855290000|2022-05-18 06:28:10|135.95|133.65|135.97|133.67|135.98|133.68|135.95|133.65|5
1652855310000|2022-05-18 06:28:30|135.96|133.66|135.96|133.66|135.96|133.66|135.96|133.66|1
1652855330000|2022-05-18 06:28:50|135.97|133.67|136.07|133.77|136.08|133.78|135.97|133.67|6
1652855340000|2022-05-18 06:29:00|136.08|133.78|136.09|133.79|136.09|133.79|136.08|133.78|2
1652855360000|2022-05-18 06:29:20|136.08|133.78|135.99|133.69|136.08|133.78|135.98|133.68|8
1652855370000|2022-05-18 06:29:30|135.98|133.68|135.98|133.68|135.98|133.68|135.98|133.68|1
1652855400000|2022-05-18 06:30:00|135.99|133.69|135.93|133.63|135.99|133.69|135.93|133.63|6
1652855410000|2022-05-18 06:30:10|135.92|133.62|135.92|133.62|135.92|133.62|135.91|133.61|3
1652855430000|2022-05-18 06:30:30|135.93|133.63|135.93|133.63|135.93|133.63|135.93|133.63|1
1652855450000|2022-05-18 06:30:50|135.97|133.67|135.99|133.69|135.99|133.69|135.97|133.67|3
1652855460000|2022-05-18 06:31:00|135.98|133.68|135.97|133.67|135.98|133.68|135.97|133.67|2
1652855470000|2022-05-18 06:31:10|135.96|133.66|135.96|133.66|135.96|133.66|135.96|133.66|1
1652855480000|2022-05-18 06:31:20|135.97|133.67|135.97|133.67|135.97|133.67|135.97|133.67|1
1652855500000|2022-05-18 06:31:40|135.96|133.66|135.96|133.66|135.96|133.66|135.96|133.66|1
1652855510000|2022-05-18 06:31:50|135.97|133.67|135.97|133.67|135.97|133.67|135.97|133.67|1
1652855520000|2022-05-18 06:32:00|135.96|133.66|135.97|133.67|135.97|133.67|135.96|133.66|2
1652855580000|2022-05-18 06:33:00|135.95|133.65|135.95|133.65|135.95|133.65|135.95|133.65|1
1652855600000|2022-05-18 06:33:20|135.94|133.64|135.9|133.6|135.94|133.64|135.9|133.6|4
1652855610000|2022-05-18 06:33:30|135.92|133.62|135.9|133.6|135.92|133.62|135.9|133.6|3
1652855620000|2022-05-18 06:33:40|135.94|133.64|135.9|133.6|135.94|133.64|135.9|133.6|4
1652855630000|2022-05-18 06:33:50|135.91|133.61|135.99|133.69|135.99|133.69|135.91|133.61|6
1652855640000|2022-05-18 06:34:00|136|133.7|136.06|133.76|136.06|133.76|136|133.7|6
1652855670000|2022-05-18 06:34:30|136.05|133.75|135.99|133.69|136.05|133.75|135.99|133.69|4
1652855680000|2022-05-18 06:34:40|136|133.7|136.06|133.76|136.07|133.77|136|133.7|8
1652855700000|2022-05-18 06:35:00|136.05|133.75|135.98|133.68|136.05|133.75|135.98|133.68|5
1652855710000|2022-05-18 06:35:10|135.97|133.67|135.97|133.67|135.97|133.67|135.97|133.67|1
1652855740000|2022-05-18 06:35:40|135.92|133.62|135.87|133.57|135.92|133.62|135.87|133.57|11
1652855760000|2022-05-18 06:36:00|135.86|133.56|135.85|133.55|135.86|133.56|135.85|133.55|4
1652855770000|2022-05-18 06:36:10|135.84|133.54|135.85|133.55|135.85|133.55|135.84|133.54|2
1652855800000|2022-05-18 06:36:40|135.86|133.56|135.94|133.64|135.94|133.64|135.86|133.56|4
1652855810000|2022-05-18 06:36:50|135.95|133.65|135.95|133.65|135.95|133.65|135.95|133.65|1
1652855820000|2022-05-18 06:37:00|135.94|133.64|135.88|133.58|135.94|133.64|135.88|133.58|7
1652855830000|2022-05-18 06:37:10|135.87|133.57|135.85|133.55|135.87|133.57|135.84|133.54|4
1652855840000|2022-05-18 06:37:20|135.86|133.56|135.86|133.56|135.86|133.56|135.86|133.56|1
1652855850000|2022-05-18 06:37:30|135.85|133.55|135.85|133.55|135.86|133.56|135.85|133.55|5
1652855860000|2022-05-18 06:37:40|135.86|133.56|135.86|133.56|135.86|133.56|135.86|133.56|1
1652855870000|2022-05-18 06:37:50|135.85|133.55|135.82|133.52|135.85|133.55|135.82|133.52|4
1652855900000|2022-05-18 06:38:20|135.85|133.55|135.88|133.58|135.88|133.58|135.85|133.55|3
1652855910000|2022-05-18 06:38:30|135.93|133.63|135.99|133.69|136|133.7|135.93|133.63|6
1652855920000|2022-05-18 06:38:40|135.98|133.68|136.03|133.73|136.03|133.73|135.98|133.68|3
1652855930000|2022-05-18 06:38:50|136.04|133.74|136.07|133.77|136.07|133.77|136.04|133.74|4
1652855940000|2022-05-18 06:39:00|136.08|133.78|136.3|134|136.3|134|136.08|133.78|9
1652855950000|2022-05-18 06:39:10|136.29|133.99|136.3|134|136.31|134.01|136.29|133.99|4
1652855960000|2022-05-18 06:39:20|136.28|133.98|136.29|133.99|136.29|133.99|136.28|133.98|4
1652855970000|2022-05-18 06:39:30|136.3|134|136.3|134|136.3|134|136.3|134|1
1652855980000|2022-05-18 06:39:40|136.29|133.99|136.24|133.94|136.29|133.99|136.23|133.93|6
1652855990000|2022-05-18 06:39:50|136.23|133.93|136.05|133.75|136.23|133.93|136.05|133.75|9
1652856000000|2022-05-18 06:40:00|136.04|133.74|135.99|133.69|136.04|133.74|135.99|133.69|8
1652856010000|2022-05-18 06:40:10|135.98|133.68|135.91|133.61|135.98|133.68|135.91|133.61|7
1652856020000|2022-05-18 06:40:20|135.92|133.62|135.93|133.63|135.93|133.63|135.92|133.62|2
1652856030000|2022-05-18 06:40:30|135.94|133.64|135.98|133.68|135.98|133.68|135.94|133.64|3
1652856040000|2022-05-18 06:40:40|135.97|133.67|135.93|133.63|135.97|133.67|135.91|133.61|6
1652856060000|2022-05-18 06:41:00|135.94|133.64|135.98|133.68|135.98|133.68|135.94|133.64|3
1652856070000|2022-05-18 06:41:10|135.97|133.67|135.97|133.67|135.97|133.67|135.97|133.67|1
1652856080000|2022-05-18 06:41:20|135.96|133.66|135.96|133.66|135.96|133.66|135.96|133.66|1
1652856090000|2022-05-18 06:41:30|135.95|133.65|135.94|133.64|135.95|133.65|135.94|133.64|2
1652856110000|2022-05-18 06:41:50|135.92|133.62|135.95|133.65|135.96|133.66|135.92|133.62|5
1652856120000|2022-05-18 06:42:00|135.96|133.66|135.95|133.65|135.97|133.67|135.95|133.65|4
1652856140000|2022-05-18 06:42:20|135.96|133.66|135.97|133.67|135.97|133.67|135.96|133.66|2
1652856150000|2022-05-18 06:42:30|135.98|133.68|136.03|133.73|136.03|133.73|135.98|133.68|4
1652856160000|2022-05-18 06:42:40|136.02|133.72|135.97|133.67|136.02|133.72|135.97|133.67|4
1652856170000|2022-05-18 06:42:50|135.98|133.68|135.97|133.67|135.98|133.68|135.97|133.67|4
1652856180000|2022-05-18 06:43:00|135.96|133.66|135.96|133.66|135.96|133.66|135.96|133.66|1
1652856190000|2022-05-18 06:43:10|135.95|133.65|135.95|133.65|135.95|133.65|135.95|133.65|1
1652856200000|2022-05-18 06:43:20|135.96|133.66|136.08|133.78|136.08|133.78|135.95|133.65|10
1652856210000|2022-05-18 06:43:30|136.09|133.79|136.09|133.79|136.09|133.79|136.09|133.79|1
1652856220000|2022-05-18 06:43:40|136.08|133.78|136|133.7|136.08|133.78|135.98|133.68|7
1652856240000|2022-05-18 06:44:00|136.01|133.71|136.08|133.78|136.08|133.78|136.01|133.71|7
1652856250000|2022-05-18 06:44:10|136.07|133.77|136.02|133.72|136.08|133.78|136.02|133.72|5
1652856270000|2022-05-18 06:44:30|136.03|133.73|136.09|133.79|136.09|133.79|136.03|133.73|4
1652856280000|2022-05-18 06:44:40|136.08|133.78|136.08|133.78|136.08|133.78|136.08|133.78|1
1652856290000|2022-05-18 06:44:50|136.09|133.79|136.11|133.81|136.11|133.81|136.09|133.79|2
1652856310000|2022-05-18 06:45:10|136.07|133.77|136.05|133.75|136.07|133.77|136.05|133.75|3
1652856320000|2022-05-18 06:45:20|136.03|133.73|136.02|133.72|136.03|133.73|136.02|133.72|2
1652856330000|2022-05-18 06:45:30|135.99|133.69|135.97|133.67|135.99|133.69|135.97|133.67|5
1652856340000|2022-05-18 06:45:40|135.94|133.64|135.93|133.63|135.94|133.64|135.92|133.62|5
1652856350000|2022-05-18 06:45:50|135.95|133.65|135.98|133.68|135.98|133.68|135.95|133.65|2
1652856360000|2022-05-18 06:46:00|135.97|133.67|135.94|133.64|135.97|133.67|135.94|133.64|4
1652856370000|2022-05-18 06:46:10|135.93|133.63|135.97|133.67|135.97|133.67|135.93|133.63|4
1652856380000|2022-05-18 06:46:20|135.96|133.66|135.94|133.64|135.96|133.66|135.94|133.64|3
1652856400000|2022-05-18 06:46:40|135.93|133.63|135.93|133.63|135.93|133.63|135.93|133.63|1
1652856410000|2022-05-18 06:46:50|135.94|133.64|135.93|133.63|135.94|133.64|135.93|133.63|4
1652856420000|2022-05-18 06:47:00|135.92|133.62|135.92|133.62|135.92|133.62|135.92|133.62|1
1652856430000|2022-05-18 06:47:10|135.91|133.61|135.81|133.51|135.91|133.61|135.79|133.49|12
1652856440000|2022-05-18 06:47:20|135.82|133.52|135.81|133.51|135.82|133.52|135.81|133.51|2
1652856460000|2022-05-18 06:47:40|135.8|133.5|135.77|133.47|135.8|133.5|135.77|133.47|4
1652856470000|2022-05-18 06:47:50|135.76|133.46|135.78|133.48|135.79|133.49|135.76|133.46|4
1652856480000|2022-05-18 06:48:00|135.79|133.49|135.78|133.48|135.79|133.49|135.78|133.48|4
1652856490000|2022-05-18 06:48:10|135.79|133.49|135.77|133.47|135.8|133.5|135.77|133.47|3
1652856500000|2022-05-18 06:48:20|135.76|133.46|135.74|133.44|135.77|133.47|135.74|133.44|9
1652856510000|2022-05-18 06:48:30|135.73|133.43|135.54|133.24|135.73|133.43|135.54|133.24|11
1652856520000|2022-05-18 06:48:40|135.55|133.25|135.55|133.25|135.61|133.31|135.55|133.25|10
1652856530000|2022-05-18 06:48:50|135.54|133.24|135.54|133.24|135.54|133.24|135.54|133.24|1
1652856540000|2022-05-18 06:49:00|135.57|133.27|135.69|133.39|135.69|133.39|135.57|133.27|7
1652856550000|2022-05-18 06:49:10|135.68|133.38|135.65|133.35|135.68|133.38|135.65|133.35|6
1652856560000|2022-05-18 06:49:20|135.66|133.36|135.66|133.36|135.66|133.36|135.66|133.36|1
1652856570000|2022-05-18 06:49:30|135.67|133.37|135.68|133.38|135.69|133.39|135.66|133.36|4
1652856580000|2022-05-18 06:49:40|135.67|133.37|135.68|133.38|135.68|133.38|135.65|133.35|5
1652856590000|2022-05-18 06:49:50|135.7|133.4|135.69|133.39|135.7|133.4|135.69|133.39|2
1652856600000|2022-05-18 06:50:00|135.7|133.4|135.7|133.4|135.7|133.4|135.7|133.4|1
1652856610000|2022-05-18 06:50:10|135.69|133.39|135.68|133.38|135.69|133.39|135.68|133.38|2
1652856620000|2022-05-18 06:50:20|135.67|133.37|135.57|133.27|135.67|133.37|135.56|133.26|11
1652856630000|2022-05-18 06:50:30|135.56|133.26|135.43|133.13|135.56|133.26|135.43|133.13|17
1652856640000|2022-05-18 06:50:40|135.42|133.12|135.39|133.09|135.42|133.12|135.38|133.08|11
1652856650000|2022-05-18 06:50:50|135.4|133.1|135.43|133.13|135.44|133.14|135.4|133.1|8
1652856660000|2022-05-18 06:51:00|135.44|133.14|135.52|133.22|135.53|133.23|135.43|133.13|16
1652856670000|2022-05-18 06:51:10|135.53|133.23|135.54|133.24|135.54|133.24|135.52|133.22|4
1652856680000|2022-05-18 06:51:20|135.53|133.23|135.53|133.23|135.54|133.24|135.53|133.23|3
1652856690000|2022-05-18 06:51:30|135.52|133.22|135.45|133.15|135.52|133.22|135.44|133.14|15
1652856700000|2022-05-18 06:51:40|135.44|133.14|135.37|133.07|135.44|133.14|135.37|133.07|5
1652856710000|2022-05-18 06:51:50|135.35|133.05|135.44|133.14|135.44|133.14|135.35|133.05|6
1652856720000|2022-05-18 06:52:00|135.45|133.15|135.47|133.17|135.49|133.19|135.44|133.14|11
1652856730000|2022-05-18 06:52:10|135.46|133.16|135.46|133.16|135.47|133.17|135.45|133.15|5
1652856740000|2022-05-18 06:52:20|135.47|133.17|135.53|133.23|135.53|133.23|135.47|133.17|6
1652856750000|2022-05-18 06:52:30|135.51|133.21|135.49|133.19|135.51|133.21|135.49|133.19|3
1652856770000|2022-05-18 06:52:50|135.48|133.18|135.47|133.17|135.48|133.18|135.46|133.16|4
1652856780000|2022-05-18 06:53:00|135.46|133.16|135.42|133.12|135.46|133.16|135.41|133.11|8
1652856790000|2022-05-18 06:53:10|135.41|133.11|135.44|133.14|135.44|133.14|135.41|133.11|6
1652856800000|2022-05-18 06:53:20|135.45|133.15|135.55|133.25|135.55|133.25|135.44|133.14|9
1652856830000|2022-05-18 06:53:50|135.56|133.26|135.56|133.26|135.56|133.26|135.55|133.25|9
1652856840000|2022-05-18 06:54:00|135.55|133.25|135.55|133.25|135.56|133.26|135.55|133.25|15
1652856850000|2022-05-18 06:54:10|135.54|133.24|135.54|133.24|135.55|133.25|135.5|133.2|14
1652856860000|2022-05-18 06:54:20|135.53|133.23|135.54|133.24|135.54|133.24|135.53|133.23|6
1652856870000|2022-05-18 06:54:30|135.53|133.23|135.53|133.23|135.54|133.24|135.53|133.23|7
1652856880000|2022-05-18 06:54:40|135.54|133.24|135.54|133.24|135.54|133.24|135.53|133.23|3
1652856890000|2022-05-18 06:54:50|135.55|133.25|135.55|133.25|135.55|133.25|135.53|133.23|9
1652856900000|2022-05-18 06:55:00|135.53|133.23|135.55|133.25|135.55|133.25|135.53|133.23|5
1652856910000|2022-05-18 06:55:10|135.54|133.24|135.55|133.25|135.55|133.25|135.54|133.24|8
1652856930000|2022-05-18 06:55:30|135.56|133.26|135.56|133.26|135.56|133.26|135.56|133.26|1
1652856950000|2022-05-18 06:55:50|135.57|133.27|135.62|133.32|135.63|133.33|135.57|133.27|6
1652856960000|2022-05-18 06:56:00|135.59|133.29|135.57|133.27|135.59|133.29|135.56|133.26|5
1652856970000|2022-05-18 06:56:10|135.56|133.26|135.57|133.27|135.63|133.33|135.56|133.26|11
1652856980000|2022-05-18 06:56:20|135.59|133.29|135.44|133.14|135.59|133.29|135.44|133.14|18
1652856990000|2022-05-18 06:56:30|135.45|133.15|135.45|133.15|135.46|133.16|135.45|133.15|3
1652857000000|2022-05-18 06:56:40|135.48|133.18|135.45|133.15|135.48|133.18|135.45|133.15|2
1652857010000|2022-05-18 06:56:50|135.46|133.16|135.4|133.1|135.46|133.16|135.4|133.1|5
1652857020000|2022-05-18 06:57:00|135.39|133.09|135.44|133.14|135.44|133.14|135.36|133.06|12
1652857030000|2022-05-18 06:57:10|135.43|133.13|135.42|133.12|135.44|133.14|135.42|133.12|5
1652857040000|2022-05-18 06:57:20|135.43|133.13|135.44|133.14|135.44|133.14|135.43|133.13|8
1652857060000|2022-05-18 06:57:40|135.43|133.13|135.41|133.11|135.44|133.14|135.4|133.1|9
1652857070000|2022-05-18 06:57:50|135.4|133.1|135.36|133.06|135.4|133.1|135.36|133.06|4
1652857080000|2022-05-18 06:58:00|135.37|133.07|135.37|133.07|135.37|133.07|135.37|133.07|1
1652857090000|2022-05-18 06:58:10|135.39|133.09|135.45|133.15|135.45|133.15|135.39|133.09|6
1652857100000|2022-05-18 06:58:20|135.44|133.14|135.39|133.09|135.44|133.14|135.39|133.09|4
1652857110000|2022-05-18 06:58:30|135.38|133.08|135.38|133.08|135.39|133.09|135.38|133.08|7
1652857120000|2022-05-18 06:58:40|135.41|133.11|135.38|133.08|135.41|133.11|135.38|133.08|2
1652857130000|2022-05-18 06:58:50|135.34|133.04|135.32|133.02|135.34|133.04|135.32|133.02|3
1652857140000|2022-05-18 06:59:00|135.31|133.01|135.27|132.97|135.31|133.01|135.27|132.97|5
1652857150000|2022-05-18 06:59:10|135.26|132.96|135.22|132.92|135.26|132.96|135.22|132.92|5
1652857160000|2022-05-18 06:59:20|135.21|132.91|135.2|132.9|135.21|132.91|135.2|132.9|2
1652857170000|2022-05-18 06:59:30|135.19|132.89|135.25|132.95|135.26|132.96|135.19|132.89|7
1652857180000|2022-05-18 06:59:40|135.24|132.94|135.21|132.91|135.24|132.94|135.21|132.91|8
1652857190000|2022-05-18 06:59:50|135.14|132.84|135.06|132.76|135.14|132.84|135.06|132.76|7
1652857200000|2022-05-18 07:00:00|135.07|132.77|135.11|132.81|135.11|132.81|135.07|132.77|5
1652857210000|2022-05-18 07:00:10|135.2|132.9|135.2|132.9|135.21|132.91|135.19|132.89|9
1652857220000|2022-05-18 07:00:20|135.19|132.89|135.21|132.91|135.22|132.92|135.19|132.89|6
1652857230000|2022-05-18 07:00:30|135.23|132.93|135.31|133.01|135.31|133.01|135.23|132.93|4
1652857240000|2022-05-18 07:00:40|135.33|133.03|135.46|133.16|135.47|133.17|135.33|133.03|11
1652857250000|2022-05-18 07:00:50|135.47|133.17|135.53|133.23|135.53|133.23|135.47|133.17|7
1652857260000|2022-05-18 07:01:00|135.55|133.25|135.55|133.25|135.58|133.28|135.54|133.24|12
1652857270000|2022-05-18 07:01:10|135.56|133.26|135.53|133.23|135.56|133.26|135.53|133.23|7
1652857280000|2022-05-18 07:01:20|135.54|133.24|135.52|133.22|135.54|133.24|135.52|133.22|3
1652857290000|2022-05-18 07:01:30|135.53|133.23|135.47|133.17|135.53|133.23|135.47|133.17|10
1652857300000|2022-05-18 07:01:40|135.48|133.18|135.46|133.16|135.48|133.18|135.46|133.16|3
1652857310000|2022-05-18 07:01:50|135.45|133.15|135.42|133.12|135.45|133.15|135.42|133.12|3
1652857320000|2022-05-18 07:02:00|135.41|133.11|135.34|133.04|135.41|133.11|135.32|133.02|9
1652857330000|2022-05-18 07:02:10|135.32|133.02|135.25|132.95|135.32|133.02|135.25|132.95|10
1652857340000|2022-05-18 07:02:20|135.24|132.94|135|132.7|135.24|132.94|135|132.7|17
1652857350000|2022-05-18 07:02:30|134.99|132.69|134.95|132.65|134.99|132.69|134.95|132.65|5
1652857360000|2022-05-18 07:02:40|134.94|132.64|135.05|132.75|135.11|132.81|134.94|132.64|14
1652857370000|2022-05-18 07:02:50|135.07|132.77|135.06|132.76|135.08|132.78|135.06|132.76|4
1652857380000|2022-05-18 07:03:00|135.04|132.74|134.97|132.67|135.04|132.74|134.97|132.67|9
1652857390000|2022-05-18 07:03:10|134.98|132.68|134.94|132.64|134.98|132.68|134.94|132.64|5
1652857400000|2022-05-18 07:03:20|134.95|132.65|134.96|132.66|134.96|132.66|134.95|132.65|2
1652857410000|2022-05-18 07:03:30|134.98|132.68|135.01|132.71|135.01|132.71|134.97|132.67|6
1652857420000|2022-05-18 07:03:40|135.02|132.72|135.05|132.75|135.08|132.78|135.02|132.72|6
1652857430000|2022-05-18 07:03:50|135.06|132.76|135.1|132.8|135.1|132.8|135.06|132.76|4
1652857440000|2022-05-18 07:04:00|135.11|132.81|135.12|132.82|135.15|132.85|135.11|132.81|7
1652857460000|2022-05-18 07:04:20|135.13|132.83|135.14|132.84|135.14|132.84|135.13|132.83|2
1652857480000|2022-05-18 07:04:40|135.15|132.85|135.39|133.09|135.39|133.09|135.15|132.85|9
1652857490000|2022-05-18 07:04:50|135.4|133.1|135.49|133.19|135.49|133.19|135.4|133.1|6
1652857500000|2022-05-18 07:05:00|135.48|133.18|135.5|133.2|135.51|133.21|135.48|133.18|7
1652857520000|2022-05-18 07:05:20|135.51|133.21|135.51|133.21|135.51|133.21|135.5|133.2|3
1652857530000|2022-05-18 07:05:30|135.5|133.2|135.44|133.14|135.5|133.2|135.44|133.14|4
1652857540000|2022-05-18 07:05:40|135.43|133.13|135.48|133.18|135.48|133.18|135.43|133.13|6
1652857560000|2022-05-18 07:06:00|135.47|133.17|135.45|133.15|135.48|133.18|135.45|133.15|5
1652857570000|2022-05-18 07:06:10|135.46|133.16|135.49|133.19|135.49|133.19|135.46|133.16|4
1652857580000|2022-05-18 07:06:20|135.5|133.2|135.55|133.25|135.57|133.27|135.5|133.2|11
1652857590000|2022-05-18 07:06:30|135.53|133.23|135.54|133.24|135.54|133.24|135.51|133.21|8
1652857600000|2022-05-18 07:06:40|135.57|133.27|135.57|133.27|135.57|133.27|135.57|133.27|1
1652857620000|2022-05-18 07:07:00|135.56|133.26|135.56|133.26|135.56|133.26|135.56|133.26|1
1652857630000|2022-05-18 07:07:10|135.53|133.23|135.42|133.12|135.53|133.23|135.42|133.12|10
1652857640000|2022-05-18 07:07:20|135.41|133.11|135.41|133.11|135.41|133.11|135.35|133.05|11
1652857650000|2022-05-18 07:07:30|135.42|133.12|135.4|133.1|135.42|133.12|135.39|133.09|7
1652857660000|2022-05-18 07:07:40|135.41|133.11|135.43|133.13|135.43|133.13|135.4|133.1|4
1652857670000|2022-05-18 07:07:50|135.42|133.12|135.42|133.12|135.42|133.12|135.42|133.12|1
1652857680000|2022-05-18 07:08:00|135.41|133.11|135.29|132.99|135.41|133.11|135.29|132.99|11
1652857690000|2022-05-18 07:08:10|135.26|132.96|135.28|132.98|135.29|132.99|135.23|132.93|9
1652857700000|2022-05-18 07:08:20|135.27|132.97|135.23|132.93|135.27|132.97|135.23|132.93|3
1652857710000|2022-05-18 07:08:30|135.24|132.94|135.32|133.02|135.32|133.02|135.23|132.93|11
1652857720000|2022-05-18 07:08:40|135.33|133.03|135.39|133.09|135.39|133.09|135.33|133.03|4
1652857730000|2022-05-18 07:08:50|135.4|133.1|135.41|133.11|135.41|133.11|135.4|133.1|2
1652857740000|2022-05-18 07:09:00|135.4|133.1|135.47|133.17|135.47|133.17|135.4|133.1|7
1652857750000|2022-05-18 07:09:10|135.48|133.18|135.48|133.18|135.48|133.18|135.48|133.18|1
1652857760000|2022-05-18 07:09:20|135.49|133.19|135.53|133.23|135.54|133.24|135.49|133.19|8
1652857770000|2022-05-18 07:09:30|135.52|133.22|135.55|133.25|135.55|133.25|135.52|133.22|6
1652857780000|2022-05-18 07:09:40|135.56|133.26|135.52|133.22|135.56|133.26|135.52|133.22|5
1652857790000|2022-05-18 07:09:50|135.51|133.21|135.56|133.26|135.56|133.26|135.51|133.21|6
1652857800000|2022-05-18 07:10:00|135.55|133.25|135.47|133.17|135.55|133.25|135.46|133.16|16
1652857810000|2022-05-18 07:10:10|135.48|133.18|135.4|133.1|135.48|133.18|135.4|133.1|8
1652857820000|2022-05-18 07:10:20|135.41|133.11|135.43|133.13|135.49|133.19|135.41|133.11|9
1652857830000|2022-05-18 07:10:30|135.42|133.12|135.31|133.01|135.42|133.12|135.31|133.01|9
1652857840000|2022-05-18 07:10:40|135.32|133.02|135.32|133.02|135.32|133.02|135.32|133.02|1
1652857850000|2022-05-18 07:10:50|135.31|133.01|135.32|133.02|135.32|133.02|135.31|133.01|2
1652857860000|2022-05-18 07:11:00|135.33|133.03|135.32|133.02|135.33|133.03|135.32|133.02|4
1652857870000|2022-05-18 07:11:10|135.29|132.99|135.28|132.98|135.29|132.99|135.24|132.94|8
1652857880000|2022-05-18 07:11:20|135.27|132.97|135.27|132.97|135.27|132.97|135.27|132.97|1
1652857890000|2022-05-18 07:11:30|135.29|132.99|135.28|132.98|135.3|133|135.27|132.97|8
1652857900000|2022-05-18 07:11:40|135.29|132.99|135.29|132.99|135.29|132.99|135.29|132.99|1
1652857910000|2022-05-18 07:11:50|135.28|132.98|135.24|132.94|135.28|132.98|135.23|132.93|11
1652857920000|2022-05-18 07:12:00|135.23|132.93|135.23|132.93|135.24|132.94|135.23|132.93|7
1652857930000|2022-05-18 07:12:10|135.24|132.94|135.22|132.92|135.24|132.94|135.22|132.92|7
1652857940000|2022-05-18 07:12:20|135.21|132.91|135.22|132.92|135.22|132.92|135.21|132.91|4
1652857950000|2022-05-18 07:12:30|135.23|132.93|135.26|132.96|135.26|132.96|135.23|132.93|3
1652857970000|2022-05-18 07:12:50|135.27|132.97|135.26|132.96|135.27|132.97|135.26|132.96|4
1652857980000|2022-05-18 07:13:00|135.27|132.97|135.22|132.92|135.27|132.97|135.2|132.9|11
1652857990000|2022-05-18 07:13:10|135.2|132.9|135.19|132.89|135.2|132.9|135.17|132.87|5
1652858000000|2022-05-18 07:13:20|135.18|132.88|135.04|132.74|135.18|132.88|135.04|132.74|7
1652858010000|2022-05-18 07:13:30|135.03|132.73|135.03|132.73|135.03|132.73|135.03|132.73|1
1652858020000|2022-05-18 07:13:40|135.04|132.74|135.05|132.75|135.07|132.77|135.04|132.74|5
1652858030000|2022-05-18 07:13:50|135.06|132.76|135.05|132.75|135.06|132.76|135.05|132.75|2
1652858040000|2022-05-18 07:14:00|135.04|132.74|135.04|132.74|135.04|132.74|135.04|132.74|1
1652858130000|2022-05-18 07:15:30|135.06|132.76|135.09|132.79|135.1|132.8|135.05|132.75|6
1652858140000|2022-05-18 07:15:40|135.08|132.78|135.04|132.74|135.08|132.78|135.04|132.74|4
1652858160000|2022-05-18 07:16:00|135.03|132.73|134.97|132.67|135.03|132.73|134.97|132.67|9
1652858170000|2022-05-18 07:16:10|134.98|132.68|134.98|132.68|134.98|132.68|134.97|132.67|3
1652858180000|2022-05-18 07:16:20|134.99|132.69|134.99|132.69|134.99|132.69|134.98|132.68|7
1652858190000|2022-05-18 07:16:30|134.98|132.68|134.98|132.68|134.99|132.69|134.98|132.68|3
1652858200000|2022-05-18 07:16:40|134.99|132.69|135.03|132.73|135.04|132.74|134.99|132.69|5
1652858210000|2022-05-18 07:16:50|135.04|132.74|134.93|132.63|135.04|132.74|134.93|132.63|12
1652858220000|2022-05-18 07:17:00|134.94|132.64|134.95|132.65|134.96|132.66|134.94|132.64|4
1652858240000|2022-05-18 07:17:20|134.94|132.64|134.94|132.64|134.94|132.64|134.94|132.64|1
1652858250000|2022-05-18 07:17:30|134.95|132.65|134.95|132.65|134.95|132.65|134.95|132.65|1
1652858260000|2022-05-18 07:17:40|134.94|132.64|134.94|132.64|134.94|132.64|134.94|132.64|1
1652858280000|2022-05-18 07:18:00|134.95|132.65|134.95|132.65|134.95|132.65|134.95|132.65|1
1652858300000|2022-05-18 07:18:20|134.94|132.64|134.94|132.64|134.95|132.65|134.94|132.64|3
1652858310000|2022-05-18 07:18:30|134.93|132.63|134.94|132.64|134.94|132.64|134.93|132.63|2
1652858320000|2022-05-18 07:18:40|134.95|132.65|134.96|132.66|134.96|132.66|134.95|132.65|2
1652858330000|2022-05-18 07:18:50|134.97|132.67|135.01|132.71|135.04|132.74|134.97|132.67|6
1652858340000|2022-05-18 07:19:00|135.02|132.72|135|132.7|135.02|132.72|135|132.7|3
1652858370000|2022-05-18 07:19:30|135.01|132.71|135.01|132.71|135.01|132.71|135.01|132.71|1
1652858390000|2022-05-18 07:19:50|135.02|132.72|134.98|132.68|135.02|132.72|134.97|132.67|7
1652858400000|2022-05-18 07:20:00|134.97|132.67|134.97|132.67|134.97|132.67|134.94|132.64|4
1652858410000|2022-05-18 07:20:10|134.96|132.66|135|132.7|135.01|132.71|134.96|132.66|6
1652858420000|2022-05-18 07:20:20|135.04|132.74|135.08|132.78|135.08|132.78|135.04|132.74|5
1652858430000|2022-05-18 07:20:30|135.07|132.77|135.06|132.76|135.07|132.77|135.06|132.76|2
1652858450000|2022-05-18 07:20:50|135.07|132.77|135.12|132.82|135.12|132.82|135.07|132.77|3
1652858460000|2022-05-18 07:21:00|135.13|132.83|135.15|132.85|135.15|132.85|135.13|132.83|3
1652858470000|2022-05-18 07:21:10|135.13|132.83|135.14|132.84|135.14|132.84|135.13|132.83|2
1652858480000|2022-05-18 07:21:20|135.13|132.83|135.14|132.84|135.14|132.84|135.13|132.83|4
1652858490000|2022-05-18 07:21:30|135.13|132.83|135.13|132.83|135.13|132.83|135.13|132.83|1
1652858500000|2022-05-18 07:21:40|135.14|132.84|135.13|132.83|135.14|132.84|135.13|132.83|2
1652858510000|2022-05-18 07:21:50|135.14|132.84|135.14|132.84|135.14|132.84|135.14|132.84|1
1652858520000|2022-05-18 07:22:00|135.13|132.83|135.13|132.83|135.14|132.84|135.13|132.83|5
1652858530000|2022-05-18 07:22:10|135.1|132.8|135.09|132.79|135.11|132.81|135.09|132.79|3
1652858540000|2022-05-18 07:22:20|135.1|132.8|135.13|132.83|135.13|132.83|135.1|132.8|4
1652858550000|2022-05-18 07:22:30|135.14|132.84|135.3|133|135.3|133|135.14|132.84|4
1652858560000|2022-05-18 07:22:40|135.29|132.99|135.29|132.99|135.3|133|135.29|132.99|3
1652858570000|2022-05-18 07:22:50|135.3|133|135.3|133|135.3|133|135.3|133|1
1652858580000|2022-05-18 07:23:00|135.31|133.01|135.32|133.02|135.32|133.02|135.3|133|4
1652858590000|2022-05-18 07:23:10|135.31|133.01|135.44|133.14|135.48|133.18|135.31|133.01|17
1652858600000|2022-05-18 07:23:20|135.46|133.16|135.47|133.17|135.47|133.17|135.46|133.16|2
1652858620000|2022-05-18 07:23:40|135.45|133.15|135.41|133.11|135.45|133.15|135.39|133.09|9
1652858640000|2022-05-18 07:24:00|135.4|133.1|135.32|133.02|135.4|133.1|135.32|133.02|7
1652858650000|2022-05-18 07:24:10|135.33|133.03|135.27|132.97|135.33|133.03|135.27|132.97|6
1652858660000|2022-05-18 07:24:20|135.1|132.8|135.11|132.81|135.13|132.83|135.1|132.8|4
1652858670000|2022-05-18 07:24:30|135.08|132.78|135.1|132.8|135.1|132.8|135.08|132.78|3
1652858680000|2022-05-18 07:24:40|135.11|132.81|135.13|132.83|135.13|132.83|135.11|132.81|3
1652858690000|2022-05-18 07:24:50|135.12|132.82|135.1|132.8|135.12|132.82|135.1|132.8|3
1652858710000|2022-05-18 07:25:10|135.09|132.79|135.08|132.78|135.09|132.79|135.07|132.77|4
1652858720000|2022-05-18 07:25:20|135.06|132.76|135.07|132.77|135.07|132.77|135.06|132.76|2
1652858730000|2022-05-18 07:25:30|135.06|132.76|135.02|132.72|135.06|132.76|135.02|132.72|5
1652858740000|2022-05-18 07:25:40|135.03|132.73|135.03|132.73|135.03|132.73|135.02|132.72|3
1652858750000|2022-05-18 07:25:50|135.04|132.74|135.03|132.73|135.04|132.74|135.03|132.73|2
1652858760000|2022-05-18 07:26:00|135.05|132.75|135.05|132.75|135.05|132.75|135.05|132.75|1
1652858770000|2022-05-18 07:26:10|135.04|132.74|135.05|132.75|135.05|132.75|135.04|132.74|2
1652858780000|2022-05-18 07:26:20|135.03|132.73|135.04|132.74|135.04|132.74|135.03|132.73|2
1652858790000|2022-05-18 07:26:30|135.03|132.73|135.03|132.73|135.03|132.73|135.03|132.73|1
1652858820000|2022-05-18 07:27:00|135.02|132.72|135|132.7|135.02|132.72|135|132.7|3
1652858830000|2022-05-18 07:27:10|134.99|132.69|135|132.7|135.02|132.72|134.99|132.69|3
1652858840000|2022-05-18 07:27:20|135.01|132.71|135.01|132.71|135.01|132.71|135|132.7|3
1652858850000|2022-05-18 07:27:30|135.03|132.73|135.11|132.81|135.12|132.82|135.03|132.73|8
1652858860000|2022-05-18 07:27:40|135.1|132.8|135.08|132.78|135.1|132.8|135.06|132.76|5
1652858870000|2022-05-18 07:27:50|135.07|132.77|135.12|132.82|135.12|132.82|135.07|132.77|4
1652858880000|2022-05-18 07:28:00|135.11|132.81|135.12|132.82|135.12|132.82|135.11|132.81|2
1652858890000|2022-05-18 07:28:10|135.24|132.94|135.27|132.97|135.27|132.97|135.24|132.94|4
1652858900000|2022-05-18 07:28:20|135.28|132.98|135.36|133.06|135.37|133.07|135.28|132.98|5
1652858910000|2022-05-18 07:28:30|135.37|133.07|135.32|133.02|135.38|133.08|135.32|133.02|9
1652858940000|2022-05-18 07:29:00|135.31|133.01|135.23|132.93|135.31|133.01|135.23|132.93|6
1652858950000|2022-05-18 07:29:10|135.22|132.92|135.21|132.91|135.22|132.92|135.21|132.91|2
1652858960000|2022-05-18 07:29:20|135.12|132.82|134.95|132.65|135.12|132.82|134.95|132.65|14
1652858970000|2022-05-18 07:29:30|134.98|132.68|134.96|132.66|134.98|132.68|134.96|132.66|2
1652858980000|2022-05-18 07:29:40|134.95|132.65|134.95|132.65|134.95|132.65|134.95|132.65|1
1652859000000|2022-05-18 07:30:00|134.97|132.67|134.95|132.65|134.97|132.67|134.95|132.65|9
1652859010000|2022-05-18 07:30:10|134.94|132.64|134.94|132.64|134.95|132.65|134.94|132.64|5
1652859020000|2022-05-18 07:30:20|134.95|132.65|134.96|132.66|134.96|132.66|134.93|132.63|7
1652859030000|2022-05-18 07:30:30|134.97|132.67|135.24|132.94|135.24|132.94|134.97|132.67|12
1652859040000|2022-05-18 07:30:40|135.2|132.9|135.25|132.95|135.25|132.95|135.2|132.9|5
1652859050000|2022-05-18 07:30:50|135.26|132.96|135.29|132.99|135.29|132.99|135.26|132.96|3
1652859060000|2022-05-18 07:31:00|135.3|133|135.35|133.05|135.36|133.06|135.3|133|7
1652859070000|2022-05-18 07:31:10|135.34|133.04|135.34|133.04|135.35|133.05|135.34|133.04|7
1652859080000|2022-05-18 07:31:20|135.35|133.05|135.31|133.01|135.35|133.05|135.31|133.01|10
1652859090000|2022-05-18 07:31:30|135.3|133|135.28|132.98|135.3|133|135.28|132.98|5
1652859110000|2022-05-18 07:31:50|135.27|132.97|135.22|132.92|135.27|132.97|135.21|132.91|5
1652859130000|2022-05-18 07:32:10|135.21|132.91|135.17|132.87|135.21|132.91|135.17|132.87|5
1652859140000|2022-05-18 07:32:20|135.18|132.88|135.18|132.88|135.18|132.88|135.18|132.88|1
1652859150000|2022-05-18 07:32:30|135.22|132.92|135.2|132.9|135.22|132.92|135.2|132.9|5
1652859160000|2022-05-18 07:32:40|135.19|132.89|135.02|132.72|135.19|132.89|135.02|132.72|9
1652859180000|2022-05-18 07:33:00|135.01|132.71|135.03|132.73|135.05|132.75|135.01|132.71|5
1652859190000|2022-05-18 07:33:10|135.02|132.72|134.97|132.67|135.02|132.72|134.97|132.67|6
1652859200000|2022-05-18 07:33:20|134.96|132.66|134.96|132.66|134.96|132.66|134.96|132.66|1
1652859210000|2022-05-18 07:33:30|134.95|132.65|134.94|132.64|134.95|132.65|134.91|132.61|4
1652859220000|2022-05-18 07:33:40|134.95|132.65|134.93|132.63|134.95|132.65|134.92|132.62|10
1652859230000|2022-05-18 07:33:50|134.92|132.62|134.94|132.64|134.94|132.64|134.92|132.62|17
1652859240000|2022-05-18 07:34:00|134.93|132.63|134.93|132.63|134.94|132.64|134.93|132.63|13
1652859250000|2022-05-18 07:34:10|134.94|132.64|134.95|132.65|134.95|132.65|134.93|132.63|17
1652859260000|2022-05-18 07:34:20|134.94|132.64|134.94|132.64|134.95|132.65|134.94|132.64|13
1652859270000|2022-05-18 07:34:30|134.93|132.63|134.93|132.63|134.93|132.63|134.93|132.63|1
1652859290000|2022-05-18 07:34:50|134.92|132.62|134.92|132.62|134.93|132.63|134.92|132.62|5
1652859300000|2022-05-18 07:35:00|134.93|132.63|134.93|132.63|134.93|132.63|134.93|132.63|1
1652859310000|2022-05-18 07:35:10|134.94|132.64|134.99|132.69|134.99|132.69|134.94|132.64|4
1652859320000|2022-05-18 07:35:20|135|132.7|135.09|132.79|135.1|132.8|135|132.7|9
1652859330000|2022-05-18 07:35:30|135.1|132.8|135.1|132.8|135.11|132.81|135.1|132.8|3
1652859340000|2022-05-18 07:35:40|135.09|132.79|135.06|132.76|135.09|132.79|135.06|132.76|4
1652859350000|2022-05-18 07:35:50|135.05|132.75|135.11|132.81|135.11|132.81|135.05|132.75|5
1652859360000|2022-05-18 07:36:00|135.1|132.8|135.11|132.81|135.11|132.81|135.1|132.8|4
1652859370000|2022-05-18 07:36:10|135.12|132.82|135.11|132.81|135.12|132.82|135.11|132.81|2
1652859390000|2022-05-18 07:36:30|135.12|132.82|135.11|132.81|135.12|132.82|135.11|132.81|2
1652859400000|2022-05-18 07:36:40|135.19|132.89|135.19|132.89|135.19|132.89|135.18|132.88|3
1652859410000|2022-05-18 07:36:50|135.16|132.86|135.18|132.88|135.18|132.88|135.16|132.86|2
1652859420000|2022-05-18 07:37:00|135.16|132.86|135.18|132.88|135.19|132.89|135.16|132.86|4
1652859430000|2022-05-18 07:37:10|135.16|132.86|135.19|132.89|135.19|132.89|135.16|132.86|7
1652859440000|2022-05-18 07:37:20|135.2|132.9|135.27|132.97|135.27|132.97|135.2|132.9|3
1652859450000|2022-05-18 07:37:30|135.28|132.98|135.29|132.99|135.29|132.99|135.27|132.97|6
1652859460000|2022-05-18 07:37:40|135.28|132.98|135.34|133.04|135.34|133.04|135.28|132.98|9
1652859470000|2022-05-18 07:37:50|135.35|133.05|135.4|133.1|135.4|133.1|135.35|133.05|7
1652859480000|2022-05-18 07:38:00|135.39|133.09|135.38|133.08|135.4|133.1|135.38|133.08|5
1652859490000|2022-05-18 07:38:10|135.37|133.07|135.39|133.09|135.39|133.09|135.36|133.06|5
1652859500000|2022-05-18 07:38:20|135.4|133.1|135.31|133.01|135.41|133.11|135.31|133.01|11
1652859510000|2022-05-18 07:38:30|135.3|133|135.3|133|135.31|133.01|135.29|132.99|7
1652859520000|2022-05-18 07:38:40|135.31|133.01|135.31|133.01|135.31|133.01|135.3|133|7
1652859530000|2022-05-18 07:38:50|135.3|133|135.31|133.01|135.31|133.01|135.3|133|2
1652859540000|2022-05-18 07:39:00|135.3|133|135.31|133.01|135.33|133.03|135.3|133|7
1652859550000|2022-05-18 07:39:10|135.29|132.99|135.29|132.99|135.31|133.01|135.28|132.98|6
1652859560000|2022-05-18 07:39:20|135.28|132.98|135.28|132.98|135.28|132.98|135.27|132.97|3
1652859570000|2022-05-18 07:39:30|135.29|132.99|135.29|132.99|135.3|133|135.29|132.99|3
1652859580000|2022-05-18 07:39:40|135.31|133.01|135.32|133.02|135.32|133.02|135.31|133.01|2
1652859600000|2022-05-18 07:40:00|135.31|133.01|135.31|133.01|135.31|133.01|135.3|133|3
1652859610000|2022-05-18 07:40:10|135.32|133.02|135.31|133.01|135.32|133.02|135.31|133.01|2
1652859620000|2022-05-18 07:40:20|135.32|133.02|135.4|133.1|135.4|133.1|135.3|133|8
1652859640000|2022-05-18 07:40:40|135.39|133.09|135.39|133.09|135.39|133.09|135.39|133.09|1
1652859650000|2022-05-18 07:40:50|135.41|133.11|135.41|133.11|135.41|133.11|135.4|133.1|3
1652859660000|2022-05-18 07:41:00|135.43|133.13|135.43|133.13|135.45|133.15|135.43|133.13|4
1652859670000|2022-05-18 07:41:10|135.42|133.12|135.42|133.12|135.42|133.12|135.42|133.12|1
1652859680000|2022-05-18 07:41:20|135.44|133.14|135.49|133.19|135.49|133.19|135.44|133.14|5
1652859690000|2022-05-18 07:41:30|135.48|133.18|135.48|133.18|135.48|133.18|135.48|133.18|1
1652859710000|2022-05-18 07:41:50|135.49|133.19|135.49|133.19|135.5|133.2|135.47|133.17|5
1652859720000|2022-05-18 07:42:00|135.48|133.18|135.5|133.2|135.5|133.2|135.46|133.16|10
1652859730000|2022-05-18 07:42:10|135.52|133.22|135.53|133.23|135.54|133.24|135.52|133.22|11
1652859750000|2022-05-18 07:42:30|135.54|133.24|135.54|133.24|135.54|133.24|135.53|133.23|3
1652859760000|2022-05-18 07:42:40|135.58|133.28|135.57|133.27|135.58|133.28|135.54|133.24|6
1652859770000|2022-05-18 07:42:50|135.56|133.26|135.56|133.26|135.56|133.26|135.55|133.25|3
1652859780000|2022-05-18 07:43:00|135.54|133.24|135.56|133.26|135.56|133.26|135.54|133.24|2
1652859800000|2022-05-18 07:43:20|135.54|133.24|135.61|133.31|135.61|133.31|135.54|133.24|5
1652859810000|2022-05-18 07:43:30|135.59|133.29|135.59|133.29|135.6|133.3|135.58|133.28|4
1652859820000|2022-05-18 07:43:40|135.58|133.28|135.5|133.2|135.58|133.28|135.49|133.19|16
1652859830000|2022-05-18 07:43:50|135.51|133.21|135.57|133.27|135.58|133.28|135.49|133.19|10
1652859840000|2022-05-18 07:44:00|135.59|133.29|135.52|133.22|135.59|133.29|135.52|133.22|5
1652859850000|2022-05-18 07:44:10|135.53|133.23|135.53|133.23|135.53|133.23|135.53|133.23|1
1652859860000|2022-05-18 07:44:20|135.54|133.24|135.81|133.51|135.81|133.51|135.54|133.24|7
1652859870000|2022-05-18 07:44:30|135.82|133.52|135.91|133.61|135.91|133.61|135.82|133.52|7
1652859880000|2022-05-18 07:44:40|135.96|133.66|135.96|133.66|135.96|133.66|135.96|133.66|1
1652859890000|2022-05-18 07:44:50|135.95|133.65|135.87|133.57|135.95|133.65|135.87|133.57|6
1652859900000|2022-05-18 07:45:00|135.86|133.56|135.94|133.64|135.96|133.66|135.83|133.53|15
1652859910000|2022-05-18 07:45:10|135.95|133.65|135.94|133.64|135.95|133.65|135.93|133.63|12
1652859920000|2022-05-18 07:45:20|135.93|133.63|135.93|133.63|135.94|133.64|135.93|133.63|7
1652859930000|2022-05-18 07:45:30|135.94|133.64|135.86|133.56|135.94|133.64|135.86|133.56|7
1652859940000|2022-05-18 07:45:40|135.85|133.55|135.78|133.48|135.85|133.55|135.78|133.48|6
1652859950000|2022-05-18 07:45:50|135.77|133.47|135.77|133.47|135.77|133.47|135.77|133.47|1
1652860010000|2022-05-18 07:46:50|135.76|133.46|135.76|133.46|135.76|133.46|135.76|133.46|1
1652860040000|2022-05-18 07:47:20|135.77|133.47|135.79|133.49|135.81|133.51|135.77|133.47|4
1652860050000|2022-05-18 07:47:30|135.78|133.48|135.76|133.46|135.78|133.48|135.76|133.46|3
1652860070000|2022-05-18 07:47:50|135.77|133.47|135.83|133.53|135.83|133.53|135.77|133.47|3
1652860080000|2022-05-18 07:48:00|135.84|133.54|135.85|133.55|135.85|133.55|135.83|133.53|11
1652860090000|2022-05-18 07:48:10|135.84|133.54|135.91|133.61|135.95|133.65|135.84|133.54|7
1652860110000|2022-05-18 07:48:30|135.92|133.62|135.97|133.67|135.97|133.67|135.92|133.62|2
1652860120000|2022-05-18 07:48:40|135.98|133.68|136.04|133.74|136.04|133.74|135.97|133.67|12
1652860130000|2022-05-18 07:48:50|136.03|133.73|136.08|133.78|136.08|133.78|136.03|133.73|5
1652860140000|2022-05-18 07:49:00|136.09|133.79|136.11|133.81|136.11|133.81|136.09|133.79|2
1652860150000|2022-05-18 07:49:10|136.1|133.8|136.08|133.78|136.1|133.8|136.06|133.76|8
1652860170000|2022-05-18 07:49:30|136.05|133.75|135.96|133.66|136.06|133.76|135.96|133.66|10
1652860180000|2022-05-18 07:49:40|135.97|133.67|135.97|133.67|135.97|133.67|135.95|133.65|5
1652860190000|2022-05-18 07:49:50|135.99|133.69|135.97|133.67|135.99|133.69|135.95|133.65|3
1652860200000|2022-05-18 07:50:00|135.96|133.66|135.92|133.62|135.96|133.66|135.92|133.62|6
1652860210000|2022-05-18 07:50:10|135.91|133.61|135.88|133.58|135.91|133.61|135.87|133.57|6
1652860220000|2022-05-18 07:50:20|135.87|133.57|135.87|133.57|135.88|133.58|135.85|133.55|7
1652860240000|2022-05-18 07:50:40|135.85|133.55|135.85|133.55|135.85|133.55|135.85|133.55|1
1652860250000|2022-05-18 07:50:50|135.86|133.56|135.85|133.55|135.86|133.56|135.85|133.55|4
1652860260000|2022-05-18 07:51:00|135.87|133.57|135.87|133.57|135.87|133.57|135.87|133.57|1
1652860270000|2022-05-18 07:51:10|135.86|133.56|135.86|133.56|135.86|133.56|135.86|133.56|1
1652860290000|2022-05-18 07:51:30|135.88|133.58|135.89|133.59|135.89|133.59|135.88|133.58|2
1652860310000|2022-05-18 07:51:50|135.87|133.57|135.81|133.51|135.87|133.57|135.81|133.51|6
1652860320000|2022-05-18 07:52:00|135.8|133.5|135.78|133.48|135.8|133.5|135.78|133.48|2
1652860330000|2022-05-18 07:52:10|135.77|133.47|135.78|133.48|135.78|133.48|135.77|133.47|2
1652860340000|2022-05-18 07:52:20|135.77|133.47|135.78|133.48|135.78|133.48|135.77|133.47|2
1652860350000|2022-05-18 07:52:30|135.76|133.46|135.8|133.5|135.8|133.5|135.76|133.46|6
1652860360000|2022-05-18 07:52:40|135.83|133.53|135.83|133.53|135.83|133.53|135.83|133.53|1
1652860370000|2022-05-18 07:52:50|135.82|133.52|135.85|133.55|135.85|133.55|135.82|133.52|11
1652860380000|2022-05-18 07:53:00|135.84|133.54|135.94|133.64|135.95|133.65|135.84|133.54|15
1652860400000|2022-05-18 07:53:20|135.92|133.62|135.78|133.48|135.92|133.62|135.73|133.43|8
1652860410000|2022-05-18 07:53:30|135.77|133.47|135.74|133.44|135.77|133.47|135.72|133.42|7
1652860420000|2022-05-18 07:53:40|135.72|133.42|135.75|133.45|135.76|133.46|135.72|133.42|11
1652860430000|2022-05-18 07:53:50|135.77|133.47|135.74|133.44|135.77|133.47|135.74|133.44|3
1652860450000|2022-05-18 07:54:10|135.73|133.43|135.71|133.41|135.73|133.43|135.71|133.41|3
1652860470000|2022-05-18 07:54:30|135.7|133.4|135.72|133.42|135.72|133.42|135.69|133.39|4
1652860490000|2022-05-18 07:54:50|135.71|133.41|135.71|133.41|135.72|133.42|135.7|133.4|4
1652860500000|2022-05-18 07:55:00|135.72|133.42|135.73|133.43|135.73|133.43|135.72|133.42|2
1652860510000|2022-05-18 07:55:10|135.72|133.42|135.72|133.42|135.72|133.42|135.72|133.42|1
1652860520000|2022-05-18 07:55:20|135.73|133.43|135.73|133.43|135.73|133.43|135.73|133.43|1
1652860530000|2022-05-18 07:55:30|135.74|133.44|135.73|133.43|135.74|133.44|135.73|133.43|2
1652860550000|2022-05-18 07:55:50|135.74|133.44|135.73|133.43|135.74|133.44|135.73|133.43|2
1652860560000|2022-05-18 07:56:00|135.74|133.44|135.78|133.48|135.78|133.48|135.74|133.44|4
1652860570000|2022-05-18 07:56:10|135.8|133.5|135.86|133.56|135.87|133.57|135.8|133.5|7
1652860580000|2022-05-18 07:56:20|135.87|133.57|135.86|133.56|135.87|133.57|135.86|133.56|2
1652860590000|2022-05-18 07:56:30|135.84|133.54|135.77|133.47|135.84|133.54|135.77|133.47|7
1652860600000|2022-05-18 07:56:40|135.78|133.48|135.75|133.45|135.78|133.48|135.73|133.43|9
1652860610000|2022-05-18 07:56:50|135.73|133.43|135.77|133.47|135.77|133.47|135.72|133.42|4
1652860620000|2022-05-18 07:57:00|135.78|133.48|135.78|133.48|135.78|133.48|135.78|133.48|1
1652860640000|2022-05-18 07:57:20|135.79|133.49|135.83|133.53|135.84|133.54|135.79|133.49|9
1652860650000|2022-05-18 07:57:30|135.82|133.52|135.85|133.55|135.85|133.55|135.82|133.52|6
1652860660000|2022-05-18 07:57:40|135.84|133.54|135.85|133.55|135.85|133.55|135.84|133.54|2
1652860670000|2022-05-18 07:57:50|135.86|133.56|135.88|133.58|135.88|133.58|135.85|133.55|8
1652860680000|2022-05-18 07:58:00|135.87|133.57|135.93|133.63|135.93|133.63|135.87|133.57|7
1652860690000|2022-05-18 07:58:10|135.94|133.64|135.95|133.65|135.95|133.65|135.94|133.64|2
1652860700000|2022-05-18 07:58:20|136|133.7|136.02|133.72|136.04|133.74|135.99|133.69|9
1652860710000|2022-05-18 07:58:30|135.98|133.68|136.07|133.77|136.07|133.77|135.95|133.65|11
1652860720000|2022-05-18 07:58:40|136.06|133.76|136.29|133.99|136.29|133.99|136.06|133.76|13
1652860730000|2022-05-18 07:58:50|136.3|134|136.3|134|136.3|134|136.3|134|1
1652860740000|2022-05-18 07:59:00|136.36|134.06|136.44|134.14|136.45|134.15|136.36|134.06|5
1652860750000|2022-05-18 07:59:10|136.46|134.16|136.46|134.16|136.46|134.16|136.46|134.16|1
1652860770000|2022-05-18 07:59:30|136.47|134.17|136.45|134.15|136.47|134.17|136.45|134.15|4
1652860780000|2022-05-18 07:59:40|136.39|134.09|136.38|134.08|136.39|134.09|136.36|134.06|4
1652860790000|2022-05-18 07:59:50|136.36|134.06|136.39|134.09|136.39|134.09|136.29|133.99|9
1652860800000|2022-05-18 08:00:00|136.37|134.07|136.38|134.08|136.4|134.1|136.36|134.06|5
1652860810000|2022-05-18 08:00:10|136.4|134.1|136.4|134.1|136.4|134.1|136.37|134.07|4
1652860820000|2022-05-18 08:00:20|136.37|134.07|136.44|134.14|136.44|134.14|136.33|134.03|16
1652860830000|2022-05-18 08:00:30|136.42|134.12|136.35|134.05|136.43|134.13|136.35|134.05|8
1652860840000|2022-05-18 08:00:40|136.36|134.06|136.29|133.99|136.36|134.06|136.26|133.96|14
1652860850000|2022-05-18 08:00:50|136.28|133.98|136.17|133.87|136.28|133.98|136.15|133.85|8
1652860860000|2022-05-18 08:01:00|136.14|133.84|136.32|134.02|136.32|134.02|136.14|133.84|13
1652860870000|2022-05-18 08:01:10|136.33|134.03|136.44|134.14|136.44|134.14|136.33|134.03|5
1652860880000|2022-05-18 08:01:20|136.46|134.16|136.46|134.16|136.46|134.16|136.46|134.16|1
1652860890000|2022-05-18 08:01:30|136.5|134.2|136.53|134.23|136.53|134.23|136.5|134.2|3
1652860900000|2022-05-18 08:01:40|136.52|134.22|136.52|134.22|136.52|134.22|136.52|134.22|1
1652860910000|2022-05-18 08:01:50|136.49|134.19|136.48|134.18|136.5|134.2|136.48|134.18|3
1652860920000|2022-05-18 08:02:00|136.46|134.16|136.48|134.18|136.48|134.18|136.46|134.16|8
1652860930000|2022-05-18 08:02:10|136.46|134.16|136.49|134.19|136.51|134.21|136.46|134.16|6
1652860940000|2022-05-18 08:02:20|136.48|134.18|136.49|134.19|136.51|134.21|136.48|134.18|4
1652860950000|2022-05-18 08:02:30|136.51|134.21|136.64|134.34|136.64|134.34|136.51|134.21|10
1652860980000|2022-05-18 08:03:00|136.69|134.39|136.74|134.44|136.74|134.44|136.69|134.39|5
1652860990000|2022-05-18 08:03:10|136.76|134.46|136.76|134.46|136.76|134.46|136.74|134.44|3
1652861000000|2022-05-18 08:03:20|136.74|134.44|136.71|134.41|136.74|134.44|136.71|134.41|3
1652861010000|2022-05-18 08:03:30|136.72|134.42|136.72|134.42|136.72|134.42|136.72|134.42|1
1652861030000|2022-05-18 08:03:50|136.7|134.4|136.71|134.41|136.72|134.42|136.67|134.37|12
1652861040000|2022-05-18 08:04:00|136.73|134.43|136.71|134.41|136.74|134.44|136.7|134.4|7
1652861050000|2022-05-18 08:04:10|136.7|134.4|136.68|134.38|136.71|134.41|136.66|134.36|11
1652861060000|2022-05-18 08:04:20|136.69|134.39|136.7|134.4|136.7|134.4|136.69|134.39|6
1652861070000|2022-05-18 08:04:30|136.68|134.38|136.58|134.28|136.68|134.38|136.58|134.28|9
1652861080000|2022-05-18 08:04:40|136.57|134.27|136.58|134.28|136.6|134.3|136.57|134.27|6
1652861100000|2022-05-18 08:05:00|136.59|134.29|136.65|134.35|136.65|134.35|136.58|134.28|6
1652861110000|2022-05-18 08:05:10|136.64|134.34|136.64|134.34|136.64|134.34|136.64|134.34|1
1652861120000|2022-05-18 08:05:20|136.61|134.31|136.57|134.27|136.62|134.32|136.56|134.26|8
1652861130000|2022-05-18 08:05:30|136.59|134.29|136.57|134.27|136.59|134.29|136.56|134.26|3
1652861150000|2022-05-18 08:05:50|136.55|134.25|136.38|134.08|136.57|134.27|136.36|134.06|17
1652861160000|2022-05-18 08:06:00|136.36|134.06|136.37|134.07|136.38|134.08|136.36|134.06|10
1652861170000|2022-05-18 08:06:10|136.35|134.05|136.37|134.07|136.38|134.08|136.35|134.05|5
1652861180000|2022-05-18 08:06:20|136.38|134.08|136.38|134.08|136.38|134.08|136.37|134.07|13
1652861190000|2022-05-18 08:06:30|136.37|134.07|136.37|134.07|136.38|134.08|136.36|134.06|9
1652861200000|2022-05-18 08:06:40|136.38|134.08|136.35|134.05|136.38|134.08|136.33|134.03|6
1652861210000|2022-05-18 08:06:50|136.33|134.03|136.33|134.03|136.34|134.04|136.28|133.98|10
1652861220000|2022-05-18 08:07:00|136.32|134.02|136.32|134.02|136.33|134.03|136.32|134.02|5
1652861230000|2022-05-18 08:07:10|136.31|134.01|136.32|134.02|136.32|134.02|136.3|134|6
1652861240000|2022-05-18 08:07:20|136.31|134.01|136.41|134.11|136.41|134.11|136.31|134.01|9
1652861250000|2022-05-18 08:07:30|136.4|134.1|136.4|134.1|136.4|134.1|136.4|134.1|1
1652861260000|2022-05-18 08:07:40|136.39|134.09|136.39|134.09|136.39|134.09|136.39|134.09|1
1652861270000|2022-05-18 08:07:50|136.4|134.1|136.41|134.11|136.41|134.11|136.39|134.09|4
1652861280000|2022-05-18 08:08:00|136.4|134.1|136.41|134.11|136.41|134.11|136.4|134.1|2
1652861290000|2022-05-18 08:08:10|136.4|134.1|136.48|134.18|136.48|134.18|136.4|134.1|10
1652861300000|2022-05-18 08:08:20|136.49|134.19|136.52|134.22|136.52|134.22|136.48|134.18|8
1652861320000|2022-05-18 08:08:40|136.58|134.28|136.54|134.24|136.58|134.28|136.52|134.22|5
1652861340000|2022-05-18 08:09:00|136.52|134.22|136.52|134.22|136.52|134.22|136.52|134.22|1
1652861350000|2022-05-18 08:09:10|136.53|134.23|136.52|134.22|136.53|134.23|136.52|134.22|6
1652861360000|2022-05-18 08:09:20|136.55|134.25|136.58|134.28|136.58|134.28|136.55|134.25|6
1652861370000|2022-05-18 08:09:30|136.57|134.27|136.56|134.26|136.57|134.27|136.53|134.23|9
1652861380000|2022-05-18 08:09:40|136.54|134.24|136.57|134.27|136.58|134.28|136.54|134.24|10
1652861390000|2022-05-18 08:09:50|136.54|134.24|136.5|134.2|136.57|134.27|136.48|134.18|7
1652861400000|2022-05-18 08:10:00|136.49|134.19|136.49|134.19|136.49|134.19|136.49|134.19|1
1652861410000|2022-05-18 08:10:10|136.48|134.18|136.48|134.18|136.48|134.18|136.48|134.18|1
1652861420000|2022-05-18 08:10:20|136.46|134.16|136.53|134.23|136.53|134.23|136.45|134.15|8
1652861430000|2022-05-18 08:10:30|136.52|134.22|136.52|134.22|136.53|134.23|136.5|134.2|19
1652861440000|2022-05-18 08:10:40|136.53|134.23|136.5|134.2|136.53|134.23|136.5|134.2|21
1652861450000|2022-05-18 08:10:50|136.49|134.19|136.45|134.15|136.49|134.19|136.45|134.15|8
1652861460000|2022-05-18 08:11:00|136.46|134.16|136.44|134.14|136.46|134.16|136.44|134.14|7
1652861470000|2022-05-18 08:11:10|136.43|134.13|136.36|134.06|136.43|134.13|136.34|134.04|12
1652861480000|2022-05-18 08:11:20|136.34|134.04|136.32|134.02|136.34|134.04|136.32|134.02|4
1652861490000|2022-05-18 08:11:30|136.33|134.03|136.33|134.03|136.33|134.03|136.32|134.02|5
1652861500000|2022-05-18 08:11:40|136.32|134.02|136.33|134.03|136.34|134.04|136.32|134.02|13
1652861510000|2022-05-18 08:11:50|136.35|134.05|136.3|134|136.37|134.07|136.28|133.98|7
1652861520000|2022-05-18 08:12:00|136.29|133.99|136.24|133.94|136.29|133.99|136.24|133.94|6
1652861530000|2022-05-18 08:12:10|136.22|133.92|136.2|133.9|136.25|133.95|136.2|133.9|5
1652861540000|2022-05-18 08:12:20|136.19|133.89|136.24|133.94|136.24|133.94|136.19|133.89|2
1652861550000|2022-05-18 08:12:30|136.21|133.91|136.2|133.9|136.22|133.92|136.2|133.9|4
1652861560000|2022-05-18 08:12:40|136.19|133.89|136.2|133.9|136.2|133.9|136.19|133.89|2
1652861570000|2022-05-18 08:12:50|136.21|133.91|136.16|133.86|136.21|133.91|136.16|133.86|3
1652861580000|2022-05-18 08:13:00|136.17|133.87|136.23|133.93|136.24|133.94|136.17|133.87|9
1652861590000|2022-05-18 08:13:10|136.25|133.95|136.3|134|136.31|134.01|136.25|133.95|6
1652861610000|2022-05-18 08:13:30|136.31|134.01|136.31|134.01|136.31|134.01|136.31|134.01|1
1652861620000|2022-05-18 08:13:40|136.32|134.02|136.29|133.99|136.33|134.03|136.28|133.98|19
1652861630000|2022-05-18 08:13:50|136.28|133.98|136.25|133.95|136.28|133.98|136.25|133.95|2
1652861640000|2022-05-18 08:14:00|136.27|133.97|136.27|133.97|136.27|133.97|136.27|133.97|1
1652861650000|2022-05-18 08:14:10|136.28|133.98|136.28|133.98|136.28|133.98|136.26|133.96|7
1652861660000|2022-05-18 08:14:20|136.27|133.97|136.25|133.95|136.27|133.97|136.25|133.95|3
1652861670000|2022-05-18 08:14:30|136.27|133.97|136.26|133.96|136.27|133.97|136.26|133.96|2
1652861680000|2022-05-18 08:14:40|136.25|133.95|136.32|134.02|136.32|134.02|136.25|133.95|3
1652861690000|2022-05-18 08:14:50|136.33|134.03|136.33|134.03|136.38|134.08|136.33|134.03|4
1652861700000|2022-05-18 08:15:00|136.35|134.05|136.38|134.08|136.39|134.09|136.33|134.03|5
1652861710000|2022-05-18 08:15:10|136.39|134.09|136.4|134.1|136.41|134.11|136.39|134.09|4
1652861720000|2022-05-18 08:15:20|136.42|134.12|136.42|134.12|136.42|134.12|136.4|134.1|4
1652861730000|2022-05-18 08:15:30|136.41|134.11|136.37|134.07|136.41|134.11|136.36|134.06|14
1652861740000|2022-05-18 08:15:40|136.38|134.08|136.37|134.07|136.39|134.09|136.37|134.07|4
1652861750000|2022-05-18 08:15:50|136.38|134.08|136.38|134.08|136.38|134.08|136.37|134.07|5
1652861760000|2022-05-18 08:16:00|136.37|134.07|136.37|134.07|136.37|134.07|136.37|134.07|1
1652861770000|2022-05-18 08:16:10|136.43|134.13|136.45|134.15|136.46|134.16|136.43|134.13|6
1652861780000|2022-05-18 08:16:20|136.44|134.14|136.42|134.12|136.46|134.16|136.42|134.12|9
1652861790000|2022-05-18 08:16:30|136.43|134.13|136.42|134.12|136.43|134.13|136.42|134.12|2
1652861800000|2022-05-18 08:16:40|136.41|134.11|136.51|134.21|136.52|134.22|136.41|134.11|10
1652861810000|2022-05-18 08:16:50|136.54|134.24|136.41|134.11|136.54|134.24|136.41|134.11|11
1652861820000|2022-05-18 08:17:00|136.4|134.1|136.3|134|136.4|134.1|136.3|134|17
1652861830000|2022-05-18 08:17:10|136.29|133.99|136.33|134.03|136.33|134.03|136.29|133.99|6
1652861840000|2022-05-18 08:17:20|136.35|134.05|136.31|134.01|136.35|134.05|136.29|133.99|8
1652861850000|2022-05-18 08:17:30|136.3|134|136.28|133.98|136.3|134|136.27|133.97|7
1652861860000|2022-05-18 08:17:40|136.27|133.97|136.23|133.93|136.28|133.98|136.23|133.93|10
1652861870000|2022-05-18 08:17:50|136.22|133.92|136.2|133.9|136.22|133.92|136.16|133.86|6
1652861880000|2022-05-18 08:18:00|136.17|133.87|136.16|133.86|136.18|133.88|136.16|133.86|4
1652861890000|2022-05-18 08:18:10|136.19|133.89|136.17|133.87|136.19|133.89|136.16|133.86|5
1652861900000|2022-05-18 08:18:20|136.18|133.88|136.17|133.87|136.18|133.88|136.17|133.87|2
1652861910000|2022-05-18 08:18:30|136.12|133.82|136.01|133.71|136.12|133.82|136.01|133.71|6
1652861920000|2022-05-18 08:18:40|136|133.7|135.96|133.66|136|133.7|135.95|133.65|9
1652861930000|2022-05-18 08:18:50|135.97|133.67|135.94|133.64|135.97|133.67|135.93|133.63|5
1652861940000|2022-05-18 08:19:00|135.93|133.63|136.03|133.73|136.03|133.73|135.93|133.63|9
1652861950000|2022-05-18 08:19:10|136.02|133.72|136.03|133.73|136.03|133.73|136.02|133.72|2
1652861960000|2022-05-18 08:19:20|136.02|133.72|135.95|133.65|136.02|133.72|135.95|133.65|9
1652861970000|2022-05-18 08:19:30|135.94|133.64|135.87|133.57|135.94|133.64|135.86|133.56|6
1652861980000|2022-05-18 08:19:40|135.85|133.55|135.79|133.49|135.85|133.55|135.79|133.49|12
1652861990000|2022-05-18 08:19:50|135.78|133.48|135.77|133.47|135.78|133.48|135.76|133.46|3
1652862000000|2022-05-18 08:20:00|135.78|133.48|135.84|133.54|135.84|133.54|135.77|133.47|6
1652862020000|2022-05-18 08:20:20|135.85|133.55|135.85|133.55|135.85|133.55|135.85|133.55|1
1652862030000|2022-05-18 08:20:30|135.86|133.56|135.85|133.55|135.86|133.56|135.83|133.53|5
1652862040000|2022-05-18 08:20:40|135.83|133.53|135.78|133.48|135.84|133.54|135.78|133.48|8
1652862050000|2022-05-18 08:20:50|135.77|133.47|135.74|133.44|135.77|133.47|135.74|133.44|4
1652862060000|2022-05-18 08:21:00|135.73|133.43|135.75|133.45|135.75|133.45|135.71|133.41|12
1652862070000|2022-05-18 08:21:10|135.76|133.46|135.76|133.46|135.76|133.46|135.76|133.46|1
1652862090000|2022-05-18 08:21:30|135.72|133.42|135.72|133.42|135.72|133.42|135.72|133.42|1
1652862100000|2022-05-18 08:21:40|135.71|133.41|135.68|133.38|135.72|133.42|135.68|133.38|8
1652862110000|2022-05-18 08:21:50|135.67|133.37|135.67|133.37|135.67|133.37|135.66|133.36|3
1652862120000|2022-05-18 08:22:00|135.69|133.39|135.72|133.42|135.74|133.44|135.69|133.39|4
1652862130000|2022-05-18 08:22:10|135.73|133.43|135.75|133.45|135.75|133.45|135.73|133.43|2
1652862160000|2022-05-18 08:22:40|135.73|133.43|135.66|133.36|135.73|133.43|135.66|133.36|8
1652862170000|2022-05-18 08:22:50|135.67|133.37|135.67|133.37|135.67|133.37|135.66|133.36|3
1652862180000|2022-05-18 08:23:00|135.65|133.35|135.58|133.28|135.65|133.35|135.58|133.28|5
1652862190000|2022-05-18 08:23:10|135.57|133.27|135.62|133.32|135.63|133.33|135.57|133.27|4
1652862210000|2022-05-18 08:23:30|135.6|133.3|135.6|133.3|135.6|133.3|135.6|133.3|1
1652862220000|2022-05-18 08:23:40|135.63|133.33|135.64|133.34|135.64|133.34|135.63|133.33|2
1652862230000|2022-05-18 08:23:50|135.63|133.33|135.63|133.33|135.63|133.33|135.63|133.33|1
1652862240000|2022-05-18 08:24:00|135.64|133.34|135.64|133.34|135.64|133.34|135.63|133.33|3
1652862250000|2022-05-18 08:24:10|135.65|133.35|135.6|133.3|135.65|133.35|135.6|133.3|4
1652862260000|2022-05-18 08:24:20|135.59|133.29|135.59|133.29|135.6|133.3|135.58|133.28|7
1652862270000|2022-05-18 08:24:30|135.62|133.32|135.61|133.31|135.62|133.32|135.6|133.3|3
1652862280000|2022-05-18 08:24:40|135.62|133.32|135.71|133.41|135.71|133.41|135.62|133.32|4
1652862290000|2022-05-18 08:24:50|135.72|133.42|135.81|133.51|135.81|133.51|135.72|133.42|8
1652862300000|2022-05-18 08:25:00|135.8|133.5|135.8|133.5|135.8|133.5|135.8|133.5|1
1652862310000|2022-05-18 08:25:10|135.85|133.55|135.82|133.52|135.85|133.55|135.82|133.52|5
1652862320000|2022-05-18 08:25:20|135.84|133.54|135.77|133.47|135.84|133.54|135.75|133.45|11
1652862340000|2022-05-18 08:25:40|135.76|133.46|135.73|133.43|135.76|133.46|135.73|133.43|2
1652862350000|2022-05-18 08:25:50|135.74|133.44|135.74|133.44|135.74|133.44|135.74|133.44|1
1652862360000|2022-05-18 08:26:00|135.75|133.45|135.93|133.63|135.93|133.63|135.75|133.45|14
1652862370000|2022-05-18 08:26:10|135.92|133.62|135.99|133.69|135.99|133.69|135.92|133.62|6
1652862380000|2022-05-18 08:26:20|136|133.7|136.01|133.71|136.01|133.71|136|133.7|2
1652862400000|2022-05-18 08:26:40|136|133.7|135.94|133.64|136|133.7|135.92|133.62|7
1652862410000|2022-05-18 08:26:50|135.93|133.63|135.96|133.66|135.96|133.66|135.93|133.63|8
1652862420000|2022-05-18 08:27:00|135.98|133.68|135.97|133.67|135.98|133.68|135.97|133.67|2
1652862430000|2022-05-18 08:27:10|135.93|133.63|135.92|133.62|135.93|133.63|135.91|133.61|5
1652862440000|2022-05-18 08:27:20|135.91|133.61|135.92|133.62|135.92|133.62|135.91|133.61|2
1652862460000|2022-05-18 08:27:40|135.93|133.63|135.93|133.63|135.93|133.63|135.92|133.62|3
1652862470000|2022-05-18 08:27:50|135.92|133.62|135.96|133.66|135.97|133.67|135.92|133.62|5
1652862480000|2022-05-18 08:28:00|135.95|133.65|135.96|133.66|135.96|133.66|135.95|133.65|2
1652862490000|2022-05-18 08:28:10|135.95|133.65|135.96|133.66|135.96|133.66|135.95|133.65|2
1652862500000|2022-05-18 08:28:20|135.95|133.65|135.93|133.63|135.95|133.65|135.91|133.61|15
1652862510000|2022-05-18 08:28:30|135.91|133.61|135.92|133.62|135.93|133.63|135.91|133.61|8
1652862520000|2022-05-18 08:28:40|135.93|133.63|135.94|133.64|135.94|133.64|135.92|133.62|6
1652862530000|2022-05-18 08:28:50|135.95|133.65|136.03|133.73|136.03|133.73|135.95|133.65|5
1652862540000|2022-05-18 08:29:00|136.04|133.74|136.09|133.79|136.09|133.79|136.03|133.73|6
1652862550000|2022-05-18 08:29:10|136.08|133.78|136.07|133.77|136.09|133.79|136.06|133.76|6
1652862560000|2022-05-18 08:29:20|136.08|133.78|136.08|133.78|136.08|133.78|136.08|133.78|1
1652862570000|2022-05-18 08:29:30|136.07|133.77|136.06|133.76|136.07|133.77|136.06|133.76|2
1652862590000|2022-05-18 08:29:50|136.05|133.75|136.05|133.75|136.05|133.75|136.03|133.73|6
1652862600000|2022-05-18 08:30:00|136.06|133.76|136.04|133.74|136.06|133.76|136.03|133.73|7
1652862610000|2022-05-18 08:30:10|136.03|133.73|136.02|133.72|136.03|133.73|135.99|133.69|10
1652862620000|2022-05-18 08:30:20|136.03|133.73|136.03|133.73|136.03|133.73|136.03|133.73|1
1652862640000|2022-05-18 08:30:40|136.08|133.78|136.13|133.83|136.14|133.84|136.08|133.78|7
1652862660000|2022-05-18 08:31:00|136.06|133.76|136.03|133.73|136.1|133.8|136.03|133.73|8
1652862670000|2022-05-18 08:31:10|136.02|133.72|136.03|133.73|136.03|133.73|136.02|133.72|2
1652862680000|2022-05-18 08:31:20|136.01|133.71|136.02|133.72|136.02|133.72|136.01|133.71|4
1652862690000|2022-05-18 08:31:30|136.01|133.71|136|133.7|136.02|133.72|136|133.7|10
1652862710000|2022-05-18 08:31:50|136.01|133.71|136.04|133.74|136.05|133.75|136.01|133.71|6
1652862720000|2022-05-18 08:32:00|136.03|133.73|136.04|133.74|136.04|133.74|136.02|133.72|4
1652862750000|2022-05-18 08:32:30|136.05|133.75|136.05|133.75|136.05|133.75|136.04|133.74|3
1652862760000|2022-05-18 08:32:40|136.04|133.74|136.05|133.75|136.06|133.76|136.04|133.74|4
1652862780000|2022-05-18 08:33:00|136.04|133.74|136.02|133.72|136.05|133.75|136.02|133.72|4
1652862790000|2022-05-18 08:33:10|136.01|133.71|135.99|133.69|136.01|133.71|135.96|133.66|4
1652862800000|2022-05-18 08:33:20|135.98|133.68|135.98|133.68|135.98|133.68|135.98|133.68|1
1652862810000|2022-05-18 08:33:30|135.99|133.69|135.91|133.61|135.99|133.69|135.9|133.6|13
1652862820000|2022-05-18 08:33:40|135.88|133.58|135.9|133.6|135.9|133.6|135.86|133.56|6
1652862830000|2022-05-18 08:33:50|135.86|133.56|135.85|133.55|135.87|133.57|135.85|133.55|3
1652862840000|2022-05-18 08:34:00|135.87|133.57|135.87|133.57|135.9|133.6|135.85|133.55|8
1652862850000|2022-05-18 08:34:10|135.86|133.56|135.74|133.44|135.86|133.56|135.74|133.44|13
1652862860000|2022-05-18 08:34:20|135.75|133.45|135.67|133.37|135.77|133.47|135.65|133.35|15
1652862870000|2022-05-18 08:34:30|135.66|133.36|135.62|133.32|135.66|133.36|135.62|133.32|3
1652862880000|2022-05-18 08:34:40|135.63|133.33|135.62|133.32|135.63|133.33|135.62|133.32|4
1652862890000|2022-05-18 08:34:50|135.61|133.31|135.57|133.27|135.61|133.31|135.57|133.27|5
1652862900000|2022-05-18 08:35:00|135.6|133.3|135.66|133.36|135.66|133.36|135.59|133.29|11
1652862910000|2022-05-18 08:35:10|135.67|133.37|135.59|133.29|135.69|133.39|135.59|133.29|10
1652862920000|2022-05-18 08:35:20|135.6|133.3|135.64|133.34|135.64|133.34|135.59|133.29|6
1652862930000|2022-05-18 08:35:30|135.65|133.35|135.62|133.32|135.65|133.35|135.62|133.32|9
1652862940000|2022-05-18 08:35:40|135.63|133.33|135.64|133.34|135.64|133.34|135.63|133.33|2
1652862950000|2022-05-18 08:35:50|135.63|133.33|135.59|133.29|135.63|133.33|135.59|133.29|10
1652862960000|2022-05-18 08:36:00|135.57|133.27|135.57|133.27|135.59|133.29|135.57|133.27|3
1652862970000|2022-05-18 08:36:10|135.56|133.26|135.56|133.26|135.56|133.26|135.56|133.26|1
1652862980000|2022-05-18 08:36:20|135.62|133.32|135.63|133.33|135.64|133.34|135.62|133.32|3
1652862990000|2022-05-18 08:36:30|135.68|133.38|135.63|133.33|135.68|133.38|135.63|133.33|3
1652863000000|2022-05-18 08:36:40|135.65|133.35|135.68|133.38|135.7|133.4|135.65|133.35|6
1652863010000|2022-05-18 08:36:50|135.66|133.36|135.68|133.38|135.69|133.39|135.66|133.36|4
1652863020000|2022-05-18 08:37:00|135.67|133.37|135.66|133.36|135.68|133.38|135.65|133.35|8
1652863030000|2022-05-18 08:37:10|135.65|133.35|135.67|133.37|135.67|133.37|135.64|133.34|10
1652863040000|2022-05-18 08:37:20|135.68|133.38|135.67|133.37|135.73|133.43|135.67|133.37|9
1652863050000|2022-05-18 08:37:30|135.69|133.39|135.72|133.42|135.72|133.42|135.67|133.37|7
1652863060000|2022-05-18 08:37:40|135.73|133.43|135.73|133.43|135.73|133.43|135.72|133.42|3
1652863070000|2022-05-18 08:37:50|135.75|133.45|135.7|133.4|135.75|133.45|135.68|133.38|7
1652863080000|2022-05-18 08:38:00|135.65|133.35|135.59|133.29|135.65|133.35|135.59|133.29|6
1652863090000|2022-05-18 08:38:10|135.58|133.28|135.58|133.28|135.58|133.28|135.58|133.28|1
1652863100000|2022-05-18 08:38:20|135.57|133.27|135.63|133.33|135.64|133.34|135.57|133.27|5
1652863110000|2022-05-18 08:38:30|135.64|133.34|135.72|133.42|135.72|133.42|135.64|133.34|7
1652863120000|2022-05-18 08:38:40|135.74|133.44|135.75|133.45|135.78|133.48|135.74|133.44|4
1652863130000|2022-05-18 08:38:50|135.76|133.46|135.81|133.51|135.81|133.51|135.76|133.46|6
1652863140000|2022-05-18 08:39:00|135.8|133.5|135.8|133.5|135.8|133.5|135.8|133.5|1
1652863150000|2022-05-18 08:39:10|135.81|133.51|135.81|133.51|135.81|133.51|135.81|133.51|1
1652863170000|2022-05-18 08:39:30|135.8|133.5|135.8|133.5|135.8|133.5|135.8|133.5|1
1652863180000|2022-05-18 08:39:40|135.79|133.49|135.72|133.42|135.79|133.49|135.72|133.42|6
1652863190000|2022-05-18 08:39:50|135.7|133.4|135.67|133.37|135.71|133.41|135.67|133.37|5
1652863200000|2022-05-18 08:40:00|135.66|133.36|135.66|133.36|135.66|133.36|135.62|133.32|7
1652863210000|2022-05-18 08:40:10|135.67|133.37|135.69|133.39|135.69|133.39|135.67|133.37|2
1652863220000|2022-05-18 08:40:20|135.68|133.38|135.69|133.39|135.7|133.4|135.68|133.38|4
1652863230000|2022-05-18 08:40:30|135.7|133.4|135.66|133.36|135.7|133.4|135.65|133.35|5
1652863240000|2022-05-18 08:40:40|135.67|133.37|135.77|133.47|135.77|133.47|135.67|133.37|8
1652863250000|2022-05-18 08:40:50|135.78|133.48|135.79|133.49|135.79|133.49|135.78|133.48|2
1652863260000|2022-05-18 08:41:00|135.8|133.5|135.88|133.58|135.91|133.61|135.8|133.5|8
1652863270000|2022-05-18 08:41:10|135.87|133.57|135.95|133.65|135.96|133.66|135.86|133.56|11
1652863280000|2022-05-18 08:41:20|135.96|133.66|135.98|133.68|135.99|133.69|135.96|133.66|5
1652863290000|2022-05-18 08:41:30|135.99|133.69|136.01|133.71|136.01|133.71|135.99|133.69|3
1652863300000|2022-05-18 08:41:40|135.94|133.64|135.97|133.67|135.99|133.69|135.94|133.64|6
1652863310000|2022-05-18 08:41:50|135.98|133.68|135.98|133.68|135.98|133.68|135.98|133.68|1
1652863320000|2022-05-18 08:42:00|135.97|133.67|135.94|133.64|135.98|133.68|135.94|133.64|5
1652863330000|2022-05-18 08:42:10|135.88|133.58|135.87|133.57|135.89|133.59|135.86|133.56|5
1652863340000|2022-05-18 08:42:20|135.85|133.55|135.87|133.57|135.87|133.57|135.85|133.55|4
1652863350000|2022-05-18 08:42:30|135.85|133.55|135.78|133.48|135.85|133.55|135.76|133.46|15
1652863360000|2022-05-18 08:42:40|135.77|133.47|135.74|133.44|135.77|133.47|135.74|133.44|3
1652863370000|2022-05-18 08:42:50|135.73|133.43|135.73|133.43|135.73|133.43|135.73|133.43|1
1652863380000|2022-05-18 08:43:00|135.74|133.44|135.76|133.46|135.76|133.46|135.74|133.44|3
1652863390000|2022-05-18 08:43:10|135.77|133.47|135.78|133.48|135.79|133.49|135.77|133.47|3
1652863400000|2022-05-18 08:43:20|135.77|133.47|135.76|133.46|135.77|133.47|135.75|133.45|3
1652863410000|2022-05-18 08:43:30|135.75|133.45|135.74|133.44|135.77|133.47|135.72|133.42|12
1652863420000|2022-05-18 08:43:40|135.73|133.43|135.73|133.43|135.74|133.44|135.72|133.42|5
1652863430000|2022-05-18 08:43:50|135.72|133.42|135.72|133.42|135.73|133.43|135.72|133.42|3
1652863440000|2022-05-18 08:44:00|135.7|133.4|135.78|133.48|135.79|133.49|135.7|133.4|6
1652863450000|2022-05-18 08:44:10|135.77|133.47|135.78|133.48|135.78|133.48|135.77|133.47|4
1652863460000|2022-05-18 08:44:20|135.79|133.49|135.81|133.51|135.81|133.51|135.79|133.49|7
1652863480000|2022-05-18 08:44:40|135.83|133.53|135.82|133.52|135.83|133.53|135.82|133.52|4
1652863490000|2022-05-18 08:44:50|135.85|133.55|135.82|133.52|135.85|133.55|135.82|133.52|2
1652863500000|2022-05-18 08:45:00|135.83|133.53|135.88|133.58|135.88|133.58|135.83|133.53|9
1652863510000|2022-05-18 08:45:10|135.9|133.6|135.92|133.62|135.93|133.63|135.9|133.6|5
1652863520000|2022-05-18 08:45:20|135.9|133.6|135.89|133.59|135.9|133.6|135.86|133.56|5
1652863530000|2022-05-18 08:45:30|135.87|133.57|135.86|133.56|135.87|133.57|135.86|133.56|2
1652863540000|2022-05-18 08:45:40|135.87|133.57|135.92|133.62|135.93|133.63|135.87|133.57|7
1652863550000|2022-05-18 08:45:50|135.9|133.6|135.91|133.61|135.91|133.61|135.9|133.6|2
1652863560000|2022-05-18 08:46:00|135.93|133.63|135.92|133.62|135.93|133.63|135.9|133.6|6
1652863570000|2022-05-18 08:46:10|135.93|133.63|135.92|133.62|135.93|133.63|135.9|133.6|3
1652863580000|2022-05-18 08:46:20|135.9|133.6|135.97|133.67|135.97|133.67|135.9|133.6|6
1652863590000|2022-05-18 08:46:30|135.98|133.68|135.94|133.64|135.98|133.68|135.93|133.63|7
1652863600000|2022-05-18 08:46:40|135.95|133.65|135.93|133.63|135.95|133.65|135.92|133.62|3
1652863610000|2022-05-18 08:46:50|135.94|133.64|135.96|133.66|135.97|133.67|135.94|133.64|5
1652863620000|2022-05-18 08:47:00|135.95|133.65|135.96|133.66|135.96|133.66|135.95|133.65|2
1652863630000|2022-05-18 08:47:10|135.99|133.69|135.98|133.68|135.99|133.69|135.98|133.68|2
1652863640000|2022-05-18 08:47:20|135.97|133.67|135.96|133.66|135.97|133.67|135.95|133.65|6
1652863650000|2022-05-18 08:47:30|135.95|133.65|135.96|133.66|135.96|133.66|135.95|133.65|2
1652863660000|2022-05-18 08:47:40|135.97|133.67|135.96|133.66|135.97|133.67|135.96|133.66|2
1652863670000|2022-05-18 08:47:50|135.95|133.65|135.92|133.62|135.95|133.65|135.92|133.62|3
1652863680000|2022-05-18 08:48:00|135.94|133.64|135.97|133.67|135.98|133.68|135.94|133.64|5
1652863690000|2022-05-18 08:48:10|135.98|133.68|135.98|133.68|135.98|133.68|135.98|133.68|1
1652863700000|2022-05-18 08:48:20|135.97|133.67|135.93|133.63|135.97|133.67|135.93|133.63|3
1652863720000|2022-05-18 08:48:40|135.95|133.65|135.97|133.67|135.97|133.67|135.95|133.65|2
1652863730000|2022-05-18 08:48:50|135.98|133.68|135.97|133.67|135.98|133.68|135.96|133.66|3
1652863740000|2022-05-18 08:49:00|135.99|133.69|135.9|133.6|135.99|133.69|135.89|133.59|8
1652863750000|2022-05-18 08:49:10|135.91|133.61|135.87|133.57|135.93|133.63|135.87|133.57|4
1652863760000|2022-05-18 08:49:20|135.86|133.56|135.77|133.47|135.87|133.57|135.76|133.46|13
1652863780000|2022-05-18 08:49:40|135.75|133.45|135.74|133.44|135.75|133.45|135.73|133.43|4
1652863790000|2022-05-18 08:49:50|135.75|133.45|135.83|133.53|135.83|133.53|135.75|133.45|5
1652863800000|2022-05-18 08:50:00|135.82|133.52|135.91|133.61|135.91|133.61|135.82|133.52|10
1652863810000|2022-05-18 08:50:10|135.96|133.66|135.87|133.57|135.98|133.68|135.87|133.57|11
1652863820000|2022-05-18 08:50:20|135.88|133.58|135.89|133.59|135.89|133.59|135.88|133.58|2
1652863830000|2022-05-18 08:50:30|135.91|133.61|135.96|133.66|135.96|133.66|135.91|133.61|8
1652863840000|2022-05-18 08:50:40|135.98|133.68|135.94|133.64|135.98|133.68|135.94|133.64|3
1652863850000|2022-05-18 08:50:50|135.93|133.63|135.93|133.63|135.93|133.63|135.93|133.63|1
1652863860000|2022-05-18 08:51:00|135.92|133.62|135.93|133.63|135.93|133.63|135.92|133.62|2
1652863870000|2022-05-18 08:51:10|135.94|133.64|135.96|133.66|135.96|133.66|135.94|133.64|2
1652863880000|2022-05-18 08:51:20|135.94|133.64|135.95|133.65|135.95|133.65|135.94|133.64|2
1652863900000|2022-05-18 08:51:40|135.96|133.66|135.97|133.67|135.99|133.69|135.96|133.66|4
1652863910000|2022-05-18 08:51:50|135.96|133.66|135.97|133.67|135.97|133.67|135.96|133.66|12
1652863920000|2022-05-18 08:52:00|135.96|133.66|135.96|133.66|135.97|133.67|135.96|133.66|3
1652863930000|2022-05-18 08:52:10|135.95|133.65|135.88|133.58|135.95|133.65|135.88|133.58|7
1652863940000|2022-05-18 08:52:20|135.89|133.59|135.85|133.55|135.89|133.59|135.84|133.54|5
1652863950000|2022-05-18 08:52:30|135.84|133.54|135.82|133.52|135.84|133.54|135.81|133.51|5
1652863960000|2022-05-18 08:52:40|135.81|133.51|135.75|133.45|135.81|133.51|135.75|133.45|9
1652863970000|2022-05-18 08:52:50|135.76|133.46|135.79|133.49|135.79|133.49|135.76|133.46|3
1652863980000|2022-05-18 08:53:00|135.8|133.5|135.86|133.56|135.87|133.57|135.8|133.5|9
1652863990000|2022-05-18 08:53:10|135.85|133.55|135.79|133.49|135.85|133.55|135.77|133.47|11
1652864000000|2022-05-18 08:53:20|135.77|133.47|135.94|133.64|135.95|133.65|135.77|133.47|11
1652864010000|2022-05-18 08:53:30|135.95|133.65|135.94|133.64|135.95|133.65|135.94|133.64|2
1652864020000|2022-05-18 08:53:40|135.96|133.66|135.96|133.66|135.96|133.66|135.96|133.66|1
1652864040000|2022-05-18 08:54:00|135.97|133.67|136|133.7|136|133.7|135.97|133.67|5
1652864050000|2022-05-18 08:54:10|135.99|133.69|136|133.7|136|133.7|135.98|133.68|3
1652864060000|2022-05-18 08:54:20|136.03|133.73|136.01|133.71|136.03|133.73|136|133.7|4
1652864070000|2022-05-18 08:54:30|136.02|133.72|136.09|133.79|136.09|133.79|136.01|133.71|7
1652864080000|2022-05-18 08:54:40|136.08|133.78|136.09|133.79|136.09|133.79|136.08|133.78|10
1652864090000|2022-05-18 08:54:50|136.11|133.81|136.11|133.81|136.11|133.81|136.11|133.81|1
1652864100000|2022-05-18 08:55:00|136.07|133.77|136.1|133.8|136.11|133.81|136.07|133.77|3
1652864120000|2022-05-18 08:55:20|136.11|133.81|136.15|133.85|136.15|133.85|136.11|133.81|4
1652864130000|2022-05-18 08:55:30|136.14|133.84|136.15|133.85|136.15|133.85|136.14|133.84|2
1652864140000|2022-05-18 08:55:40|136.16|133.86|136.16|133.86|136.16|133.86|136.16|133.86|1
1652864150000|2022-05-18 08:55:50|136.15|133.85|136.15|133.85|136.15|133.85|136.15|133.85|1
1652864160000|2022-05-18 08:56:00|136.17|133.87|136.16|133.86|136.18|133.88|136.16|133.86|6
1652864170000|2022-05-18 08:56:10|136.14|133.84|136.15|133.85|136.17|133.87|136.13|133.83|6
1652864180000|2022-05-18 08:56:20|136.14|133.84|136.15|133.85|136.15|133.85|136.14|133.84|2
1652864190000|2022-05-18 08:56:30|136.16|133.86|136.16|133.86|136.16|133.86|136.16|133.86|1
1652864200000|2022-05-18 08:56:40|136.15|133.85|136.15|133.85|136.15|133.85|136.15|133.85|1
1652864210000|2022-05-18 08:56:50|136.12|133.82|136.15|133.85|136.15|133.85|136.12|133.82|4
1652864220000|2022-05-18 08:57:00|136.16|133.86|136.16|133.86|136.16|133.86|136.16|133.86|1
1652864240000|2022-05-18 08:57:20|136.15|133.85|136.03|133.73|136.15|133.85|136.03|133.73|17
1652864250000|2022-05-18 08:57:30|136.04|133.74|136.04|133.74|136.04|133.74|136.04|133.74|1
1652864260000|2022-05-18 08:57:40|136.05|133.75|136.12|133.82|136.13|133.83|136.05|133.75|7
1652864270000|2022-05-18 08:57:50|136.13|133.83|136.16|133.86|136.16|133.86|136.13|133.83|4
1652864280000|2022-05-18 08:58:00|136.2|133.9|136.16|133.86|136.2|133.9|136.16|133.86|6
1652864290000|2022-05-18 08:58:10|136.15|133.85|136.17|133.87|136.17|133.87|136.15|133.85|2
1652864300000|2022-05-18 08:58:20|136.18|133.88|136.15|133.85|136.18|133.88|136.15|133.85|2
1652864310000|2022-05-18 08:58:30|136.18|133.88|136.29|133.99|136.29|133.99|136.18|133.88|5
1652864320000|2022-05-18 08:58:40|136.3|134|136.18|133.88|136.31|134.01|136.18|133.88|8
1652864330000|2022-05-18 08:58:50|136.19|133.89|136.19|133.89|136.19|133.89|136.16|133.86|5
1652864340000|2022-05-18 08:59:00|136.18|133.88|136.19|133.89|136.19|133.89|136.18|133.88|2
1652864360000|2022-05-18 08:59:20|136.18|133.88|136.18|133.88|136.19|133.89|136.17|133.87|5
1652864370000|2022-05-18 08:59:30|136.16|133.86|136.31|134.01|136.31|134.01|136.16|133.86|8
1652864380000|2022-05-18 08:59:40|136.32|134.02|136.34|134.04|136.34|134.04|136.32|134.02|3
1652864390000|2022-05-18 08:59:50|136.32|134.02|136.33|134.03|136.34|134.04|136.32|134.02|5
1652864400000|2022-05-18 09:00:00|136.32|134.02|136.41|134.11|136.41|134.11|136.32|134.02|6
1652864410000|2022-05-18 09:00:10|136.4|134.1|136.4|134.1|136.4|134.1|136.38|134.08|6
1652864420000|2022-05-18 09:00:20|136.41|134.11|136.41|134.11|136.41|134.11|136.4|134.1|3
1652864430000|2022-05-18 09:00:30|136.4|134.1|136.42|134.12|136.42|134.12|136.39|134.09|6
1652864440000|2022-05-18 09:00:40|136.4|134.1|136.4|134.1|136.43|134.13|136.4|134.1|8
1652864450000|2022-05-18 09:00:50|136.41|134.11|136.4|134.1|136.41|134.11|136.4|134.1|2
1652864460000|2022-05-18 09:01:00|136.39|134.09|136.42|134.12|136.43|134.13|136.39|134.09|6
1652864470000|2022-05-18 09:01:10|136.41|134.11|136.42|134.12|136.42|134.12|136.41|134.11|2
1652864480000|2022-05-18 09:01:20|136.41|134.11|136.42|134.12|136.42|134.12|136.41|134.11|2
1652864490000|2022-05-18 09:01:30|136.41|134.11|136.34|134.04|136.41|134.11|136.34|134.04|7
1652864500000|2022-05-18 09:01:40|136.37|134.07|136.38|134.08|136.39|134.09|136.37|134.07|4
1652864510000|2022-05-18 09:01:50|136.4|134.1|136.4|134.1|136.4|134.1|136.4|134.1|1
1652864520000|2022-05-18 09:02:00|136.41|134.11|136.41|134.11|136.41|134.11|136.41|134.11|1
1652864540000|2022-05-18 09:02:20|136.4|134.1|136.4|134.1|136.4|134.1|136.4|134.1|1
1652864550000|2022-05-18 09:02:30|136.41|134.11|136.46|134.16|136.47|134.17|136.4|134.1|7
1652864560000|2022-05-18 09:02:40|136.47|134.17|136.48|134.18|136.48|134.18|136.47|134.17|2
1652864570000|2022-05-18 09:02:50|136.49|134.19|136.58|134.28|136.58|134.28|136.49|134.19|7
1652864580000|2022-05-18 09:03:00|136.6|134.3|136.6|134.3|136.6|134.3|136.59|134.29|3
1652864600000|2022-05-18 09:03:20|136.59|134.29|136.6|134.3|136.6|134.3|136.59|134.29|4
1652864610000|2022-05-18 09:03:30|136.61|134.31|136.61|134.31|136.61|134.31|136.61|134.31|1
1652864620000|2022-05-18 09:03:40|136.59|134.29|136.58|134.28|136.61|134.31|136.58|134.28|3
1652864630000|2022-05-18 09:03:50|136.59|134.29|136.58|134.28|136.59|134.29|136.58|134.28|2
1652864640000|2022-05-18 09:04:00|136.57|134.27|136.52|134.22|136.57|134.27|136.52|134.22|7
1652864650000|2022-05-18 09:04:10|136.51|134.21|136.51|134.21|136.51|134.21|136.5|134.2|3
1652864660000|2022-05-18 09:04:20|136.49|134.19|136.5|134.2|136.5|134.2|136.49|134.19|2
1652864670000|2022-05-18 09:04:30|136.49|134.19|136.51|134.21|136.51|134.21|136.49|134.19|2
1652864680000|2022-05-18 09:04:40|136.5|134.2|136.52|134.22|136.52|134.22|136.5|134.2|3
1652864700000|2022-05-18 09:05:00|136.51|134.21|136.51|134.21|136.53|134.23|136.51|134.21|4
1652864710000|2022-05-18 09:05:10|136.52|134.22|136.52|134.22|136.53|134.23|136.51|134.21|6
1652864720000|2022-05-18 09:05:20|136.51|134.21|136.52|134.22|136.52|134.22|136.51|134.21|4
1652864740000|2022-05-18 09:05:40|136.53|134.23|136.5|134.2|136.53|134.23|136.5|134.2|4
1652864750000|2022-05-18 09:05:50|136.51|134.21|136.51|134.21|136.51|134.21|136.51|134.21|1
1652864760000|2022-05-18 09:06:00|136.52|134.22|136.51|134.21|136.52|134.22|136.5|134.2|3
1652864770000|2022-05-18 09:06:10|136.49|134.19|136.49|134.19|136.51|134.21|136.49|134.19|4
1652864790000|2022-05-18 09:06:30|136.51|134.21|136.48|134.18|136.51|134.21|136.48|134.18|8
1652864800000|2022-05-18 09:06:40|136.49|134.19|136.49|134.19|136.49|134.19|136.48|134.18|5
1652864810000|2022-05-18 09:06:50|136.48|134.18|136.49|134.19|136.5|134.2|136.48|134.18|7
1652864820000|2022-05-18 09:07:00|136.52|134.22|136.53|134.23|136.53|134.23|136.49|134.19|4
1652864830000|2022-05-18 09:07:10|136.5|134.2|136.5|134.2|136.53|134.23|136.5|134.2|8
1652864840000|2022-05-18 09:07:20|136.51|134.21|136.5|134.2|136.51|134.21|136.49|134.19|3
1652864850000|2022-05-18 09:07:30|136.49|134.19|136.5|134.2|136.5|134.2|136.49|134.19|4
1652864860000|2022-05-18 09:07:40|136.51|134.21|136.5|134.2|136.51|134.21|136.49|134.19|3
1652864870000|2022-05-18 09:07:50|136.49|134.19|136.49|134.19|136.5|134.2|136.49|134.19|3
1652864880000|2022-05-18 09:08:00|136.48|134.18|136.48|134.18|136.48|134.18|136.48|134.18|1
1652864890000|2022-05-18 09:08:10|136.49|134.19|136.51|134.21|136.51|134.21|136.48|134.18|7
1652864900000|2022-05-18 09:08:20|136.5|134.2|136.5|134.2|136.5|134.2|136.49|134.19|3
1652864920000|2022-05-18 09:08:40|136.49|134.19|136.5|134.2|136.5|134.2|136.49|134.19|2
1652864940000|2022-05-18 09:09:00|136.51|134.21|136.5|134.2|136.51|134.21|136.5|134.2|2
1652864950000|2022-05-18 09:09:10|136.51|134.21|136.54|134.24|136.54|134.24|136.51|134.21|2
1652864960000|2022-05-18 09:09:20|136.53|134.23|136.53|134.23|136.53|134.23|136.53|134.23|1
1652864980000|2022-05-18 09:09:40|136.54|134.24|136.54|134.24|136.54|134.24|136.53|134.23|3
1652864990000|2022-05-18 09:09:50|136.53|134.23|136.53|134.23|136.53|134.23|136.53|134.23|1
1652865000000|2022-05-18 09:10:00|136.54|134.24|136.54|134.24|136.54|134.24|136.54|134.24|1
1652865010000|2022-05-18 09:10:10|136.55|134.25|136.68|134.38|136.68|134.38|136.55|134.25|13
1652865020000|2022-05-18 09:10:20|136.7|134.4|136.69|134.39|136.73|134.43|136.67|134.37|12
1652865030000|2022-05-18 09:10:30|136.7|134.4|136.79|134.49|136.8|134.5|136.7|134.4|12
1652865040000|2022-05-18 09:10:40|136.83|134.53|136.72|134.42|136.83|134.53|136.71|134.41|8
1652865050000|2022-05-18 09:10:50|136.73|134.43|136.74|134.44|136.74|134.44|136.73|134.43|2
1652865060000|2022-05-18 09:11:00|136.77|134.47|136.59|134.29|136.77|134.47|136.59|134.29|16
1652865070000|2022-05-18 09:11:10|136.58|134.28|136.58|134.28|136.59|134.29|136.57|134.27|6
1652865080000|2022-05-18 09:11:20|136.62|134.32|136.62|134.32|136.63|134.33|136.59|134.29|10
1652865090000|2022-05-18 09:11:30|136.61|134.31|136.6|134.3|136.62|134.32|136.6|134.3|6
1652865100000|2022-05-18 09:11:40|136.61|134.31|136.61|134.31|136.61|134.31|136.61|134.31|1
1652865110000|2022-05-18 09:11:50|136.62|134.32|136.62|134.32|136.62|134.32|136.62|134.32|1
1652865120000|2022-05-18 09:12:00|136.66|134.36|136.61|134.31|136.66|134.36|136.61|134.31|6
1652865130000|2022-05-18 09:12:10|136.6|134.3|136.61|134.31|136.61|134.31|136.6|134.3|2
1652865140000|2022-05-18 09:12:20|136.6|134.3|136.61|134.31|136.61|134.31|136.6|134.3|2
1652865150000|2022-05-18 09:12:30|136.6|134.3|136.61|134.31|136.61|134.31|136.6|134.3|2
1652865180000|2022-05-18 09:13:00|136.62|134.32|136.66|134.36|136.67|134.37|136.62|134.32|3
1652865190000|2022-05-18 09:13:10|136.67|134.37|136.66|134.36|136.68|134.38|136.66|134.36|4
1652865200000|2022-05-18 09:13:20|136.64|134.34|136.62|134.32|136.64|134.34|136.58|134.28|7
1652865230000|2022-05-18 09:13:50|136.61|134.31|136.61|134.31|136.61|134.31|136.61|134.31|1
1652865240000|2022-05-18 09:14:00|136.6|134.3|136.6|134.3|136.6|134.3|136.6|134.3|1
1652865250000|2022-05-18 09:14:10|136.59|134.29|136.59|134.29|136.59|134.29|136.58|134.28|3
1652865260000|2022-05-18 09:14:20|136.6|134.3|136.6|134.3|136.6|134.3|136.6|134.3|1
1652865280000|2022-05-18 09:14:40|136.63|134.33|136.63|134.33|136.63|134.33|136.63|134.33|1
1652865290000|2022-05-18 09:14:50|136.64|134.34|136.64|134.34|136.64|134.34|136.64|134.34|1
1652865300000|2022-05-18 09:15:00|136.63|134.33|136.6|134.3|136.63|134.33|136.6|134.3|4
1652865310000|2022-05-18 09:15:10|136.59|134.29|136.49|134.19|136.59|134.29|136.48|134.18|9
1652865320000|2022-05-18 09:15:20|136.47|134.17|136.47|134.17|136.47|134.17|136.47|134.17|1
1652865330000|2022-05-18 09:15:30|136.46|134.16|136.46|134.16|136.46|134.16|136.46|134.16|1
1652865340000|2022-05-18 09:15:40|136.47|134.17|136.47|134.17|136.47|134.17|136.47|134.17|1
1652865350000|2022-05-18 09:15:50|136.48|134.18|136.47|134.17|136.48|134.18|136.47|134.17|8
1652865360000|2022-05-18 09:16:00|136.49|134.19|136.49|134.19|136.49|134.19|136.49|134.19|1
1652865370000|2022-05-18 09:16:10|136.48|134.18|136.47|134.17|136.48|134.18|136.47|134.17|2
1652865380000|2022-05-18 09:16:20|136.46|134.16|136.39|134.09|136.46|134.16|136.37|134.07|8
1652865390000|2022-05-18 09:16:30|136.36|134.06|136.35|134.05|136.37|134.07|136.35|134.05|4
1652865400000|2022-05-18 09:16:40|136.36|134.06|136.33|134.03|136.36|134.06|136.33|134.03|2
1652865410000|2022-05-18 09:16:50|136.35|134.05|136.27|133.97|136.37|134.07|136.26|133.96|13
1652865420000|2022-05-18 09:17:00|136.26|133.96|135.95|133.65|136.26|133.96|135.95|133.65|15
1652865430000|2022-05-18 09:17:10|135.93|133.63|135.86|133.56|135.93|133.63|135.86|133.56|11
1652865450000|2022-05-18 09:17:30|135.79|133.49|135.76|133.46|135.79|133.49|135.76|133.46|4
1652865460000|2022-05-18 09:17:40|135.75|133.45|135.82|133.52|135.83|133.53|135.71|133.41|11
1652865470000|2022-05-18 09:17:50|135.81|133.51|135.76|133.46|135.81|133.51|135.76|133.46|5
1652865480000|2022-05-18 09:18:00|135.75|133.45|135.61|133.31|135.8|133.5|135.56|133.26|12
1652865490000|2022-05-18 09:18:10|135.62|133.32|135.5|133.2|135.64|133.34|135.5|133.2|16
1652865500000|2022-05-18 09:18:20|135.49|133.19|135.4|133.1|135.49|133.19|135.38|133.08|15
1652865510000|2022-05-18 09:18:30|135.39|133.09|135.32|133.02|135.39|133.09|135.28|132.98|15
1652865520000|2022-05-18 09:18:40|135.24|132.94|135.26|132.96|135.28|132.98|135.24|132.94|9
1652865530000|2022-05-18 09:18:50|135.27|132.97|135.27|132.97|135.29|132.99|135.26|132.96|5
1652865540000|2022-05-18 09:19:00|135.29|132.99|135.41|133.11|135.41|133.11|135.29|132.99|10
1652865550000|2022-05-18 09:19:10|135.38|133.08|135.34|133.04|135.38|133.08|135.33|133.03|5
1652865560000|2022-05-18 09:19:20|135.33|133.03|135.33|133.03|135.33|133.03|135.31|133.01|4
1652865570000|2022-05-18 09:19:30|135.34|133.04|135.43|133.13|135.43|133.13|135.33|133.03|10
1652865580000|2022-05-18 09:19:40|135.45|133.15|135.42|133.12|135.45|133.15|135.4|133.1|5
1652865590000|2022-05-18 09:19:50|135.4|133.1|135.38|133.08|135.4|133.1|135.38|133.08|6
1652865600000|2022-05-18 09:20:00|135.39|133.09|135.39|133.09|135.41|133.11|135.39|133.09|7
1652865610000|2022-05-18 09:20:10|135.37|133.07|135.34|133.04|135.43|133.13|135.33|133.03|14
1652865620000|2022-05-18 09:20:20|135.33|133.03|135.32|133.02|135.33|133.03|135.32|133.02|2
1652865630000|2022-05-18 09:20:30|135.31|133.01|135.34|133.04|135.34|133.04|135.31|133.01|3
1652865640000|2022-05-18 09:20:40|135.35|133.05|135.34|133.04|135.35|133.05|135.34|133.04|2
1652865650000|2022-05-18 09:20:50|135.35|133.05|135.39|133.09|135.39|133.09|135.34|133.04|7
1652865660000|2022-05-18 09:21:00|135.4|133.1|135.44|133.14|135.44|133.14|135.4|133.1|7
1652865670000|2022-05-18 09:21:10|135.45|133.15|135.45|133.15|135.45|133.15|135.41|133.11|9
1652865680000|2022-05-18 09:21:20|135.43|133.13|135.5|133.2|135.51|133.21|135.43|133.13|11
1652865690000|2022-05-18 09:21:30|135.49|133.19|135.48|133.18|135.49|133.19|135.46|133.16|4
1652865700000|2022-05-18 09:21:40|135.45|133.15|135.42|133.12|135.45|133.15|135.42|133.12|4
1652865710000|2022-05-18 09:21:50|135.41|133.11|135.4|133.1|135.41|133.11|135.4|133.1|2
1652865720000|2022-05-18 09:22:00|135.37|133.07|135.44|133.14|135.45|133.15|135.37|133.07|10
1652865730000|2022-05-18 09:22:10|135.43|133.13|135.51|133.21|135.51|133.21|135.43|133.13|7
1652865740000|2022-05-18 09:22:20|135.5|133.2|135.59|133.29|135.67|133.37|135.5|133.2|16
1652865750000|2022-05-18 09:22:30|135.56|133.26|135.49|133.19|135.56|133.26|135.48|133.18|11
1652865760000|2022-05-18 09:22:40|135.51|133.21|135.41|133.11|135.51|133.21|135.41|133.11|11
1652865770000|2022-05-18 09:22:50|135.4|133.1|135.33|133.03|135.4|133.1|135.32|133.02|8
1652865780000|2022-05-18 09:23:00|135.31|133.01|135.31|133.01|135.36|133.06|135.29|132.99|11
1652865790000|2022-05-18 09:23:10|135.25|132.95|135.31|133.01|135.32|133.02|135.24|132.94|10
1652865800000|2022-05-18 09:23:20|135.34|133.04|135.31|133.01|135.34|133.04|135.28|132.98|5
1652865810000|2022-05-18 09:23:30|135.32|133.02|135.33|133.03|135.34|133.04|135.32|133.02|5
1652865820000|2022-05-18 09:23:40|135.31|133.01|135.34|133.04|135.36|133.06|135.31|133.01|7
1652865830000|2022-05-18 09:23:50|135.32|133.02|135.35|133.05|135.35|133.05|135.32|133.02|11
1652865840000|2022-05-18 09:24:00|135.33|133.03|135.34|133.04|135.36|133.06|135.33|133.03|8
1652865850000|2022-05-18 09:24:10|135.35|133.05|135.32|133.02|135.39|133.09|135.32|133.02|10
1652865860000|2022-05-18 09:24:20|135.34|133.04|135.33|133.03|135.34|133.04|135.33|133.03|2
1652865870000|2022-05-18 09:24:30|135.35|133.05|135.35|133.05|135.36|133.06|135.34|133.04|10
1652865880000|2022-05-18 09:24:40|135.34|133.04|135.33|133.03|135.35|133.05|135.33|133.03|3
1652865890000|2022-05-18 09:24:50|135.35|133.05|135.35|133.05|135.37|133.07|135.35|133.05|7
1652865900000|2022-05-18 09:25:00|135.36|133.06|135.36|133.06|135.36|133.06|135.34|133.04|9
1652865910000|2022-05-18 09:25:10|135.35|133.05|135.49|133.19|135.49|133.19|135.35|133.05|16
1652865920000|2022-05-18 09:25:20|135.51|133.21|135.51|133.21|135.54|133.24|135.48|133.18|10
1652865930000|2022-05-18 09:25:30|135.52|133.22|135.62|133.32|135.62|133.32|135.51|133.21|10
1652865940000|2022-05-18 09:25:40|135.6|133.3|135.64|133.34|135.64|133.34|135.6|133.3|6
1652865960000|2022-05-18 09:26:00|135.63|133.33|135.72|133.42|135.72|133.42|135.62|133.32|9
1652865970000|2022-05-18 09:26:10|135.7|133.4|135.7|133.4|135.71|133.41|135.68|133.38|5
1652865980000|2022-05-18 09:26:20|135.69|133.39|135.69|133.39|135.69|133.39|135.69|133.39|1
1652865990000|2022-05-18 09:26:30|135.7|133.4|135.68|133.38|135.7|133.4|135.67|133.37|5
1652866000000|2022-05-18 09:26:40|135.69|133.39|135.61|133.31|135.7|133.4|135.61|133.31|10
1652866010000|2022-05-18 09:26:50|135.6|133.3|135.49|133.19|135.6|133.3|135.49|133.19|11
1652866020000|2022-05-18 09:27:00|135.48|133.18|135.49|133.19|135.53|133.23|135.48|133.18|5
1652866030000|2022-05-18 09:27:10|135.5|133.2|135.6|133.3|135.6|133.3|135.5|133.2|12
1652866040000|2022-05-18 09:27:20|135.59|133.29|135.57|133.27|135.63|133.33|135.57|133.27|8
1652866050000|2022-05-18 09:27:30|135.59|133.29|135.62|133.32|135.62|133.32|135.59|133.29|4
1652866060000|2022-05-18 09:27:40|135.61|133.31|135.73|133.43|135.76|133.46|135.61|133.31|16
1652866070000|2022-05-18 09:27:50|135.75|133.45|135.74|133.44|135.76|133.46|135.73|133.43|9
1652866080000|2022-05-18 09:28:00|135.75|133.45|135.74|133.44|135.75|133.45|135.74|133.44|4
1652866090000|2022-05-18 09:28:10|135.73|133.43|135.73|133.43|135.73|133.43|135.67|133.37|12
1652866100000|2022-05-18 09:28:20|135.74|133.44|135.74|133.44|135.74|133.44|135.74|133.44|1
1652866110000|2022-05-18 09:28:30|135.73|133.43|135.7|133.4|135.74|133.44|135.69|133.39|8
1652866120000|2022-05-18 09:28:40|135.72|133.42|135.74|133.44|135.74|133.44|135.72|133.42|3
1652866130000|2022-05-18 09:28:50|135.73|133.43|135.73|133.43|135.73|133.43|135.73|133.43|1
1652866140000|2022-05-18 09:29:00|135.75|133.45|135.62|133.32|135.75|133.45|135.62|133.32|9
1652866150000|2022-05-18 09:29:10|135.61|133.31|135.5|133.2|135.61|133.31|135.5|133.2|8
1652866160000|2022-05-18 09:29:20|135.51|133.21|135.52|133.22|135.53|133.23|135.51|133.21|3
1652866170000|2022-05-18 09:29:30|135.5|133.2|135.58|133.28|135.59|133.29|135.5|133.2|9
1652866180000|2022-05-18 09:29:40|135.6|133.3|135.62|133.32|135.65|133.35|135.59|133.29|9
1652866190000|2022-05-18 09:29:50|135.64|133.34|135.65|133.35|135.66|133.36|135.63|133.33|6
1652866200000|2022-05-18 09:30:00|135.64|133.34|135.49|133.19|135.64|133.34|135.46|133.16|18
1652866210000|2022-05-18 09:30:10|135.48|133.18|135.39|133.09|135.48|133.18|135.39|133.09|8
1652866220000|2022-05-18 09:30:20|135.35|133.05|135.3|133|135.35|133.05|135.3|133|8
1652866230000|2022-05-18 09:30:30|135.32|133.02|135.31|133.01|135.32|133.02|135.31|133.01|2
1652866240000|2022-05-18 09:30:40|135.34|133.04|135.31|133.01|135.34|133.04|135.3|133|6
1652866250000|2022-05-18 09:30:50|135.33|133.03|135.37|133.07|135.38|133.08|135.33|133.03|6
1652866260000|2022-05-18 09:31:00|135.39|133.09|135.37|133.07|135.39|133.09|135.3|133|14
1652866270000|2022-05-18 09:31:10|135.36|133.06|135.41|133.11|135.44|133.14|135.36|133.06|8
1652866280000|2022-05-18 09:31:20|135.43|133.13|135.5|133.2|135.5|133.2|135.43|133.13|10
1652866290000|2022-05-18 09:31:30|135.52|133.22|135.55|133.25|135.57|133.27|135.5|133.2|9
1652866300000|2022-05-18 09:31:40|135.54|133.24|135.52|133.22|135.54|133.24|135.5|133.2|4
1652866310000|2022-05-18 09:31:50|135.53|133.23|135.55|133.25|135.55|133.25|135.52|133.22|3
1652866320000|2022-05-18 09:32:00|135.54|133.24|135.59|133.29|135.59|133.29|135.54|133.24|6
1652866330000|2022-05-18 09:32:10|135.61|133.31|135.69|133.39|135.69|133.39|135.61|133.31|8
1652866340000|2022-05-18 09:32:20|135.71|133.41|135.66|133.36|135.71|133.41|135.66|133.36|8
1652866350000|2022-05-18 09:32:30|135.67|133.37|135.68|133.38|135.68|133.38|135.67|133.37|4
1652866360000|2022-05-18 09:32:40|135.67|133.37|135.66|133.36|135.67|133.37|135.66|133.36|2
1652866380000|2022-05-18 09:33:00|135.69|133.39|135.69|133.39|135.7|133.4|135.67|133.37|7
1652866390000|2022-05-18 09:33:10|135.7|133.4|135.69|133.39|135.7|133.4|135.67|133.37|9
1652866410000|2022-05-18 09:33:30|135.7|133.4|135.7|133.4|135.7|133.4|135.69|133.39|3
1652866420000|2022-05-18 09:33:40|135.68|133.38|135.7|133.4|135.71|133.41|135.68|133.38|7
1652866430000|2022-05-18 09:33:50|135.71|133.41|135.71|133.41|135.71|133.41|135.71|133.41|1
1652866440000|2022-05-18 09:34:00|135.7|133.4|135.71|133.41|135.71|133.41|135.69|133.39|5
1652866450000|2022-05-18 09:34:10|135.7|133.4|135.72|133.42|135.72|133.42|135.7|133.4|3
1652866460000|2022-05-18 09:34:20|135.74|133.44|135.74|133.44|135.74|133.44|135.74|133.44|1
1652866480000|2022-05-18 09:34:40|135.75|133.45|135.75|133.45|135.75|133.45|135.75|133.45|1
1652866490000|2022-05-18 09:34:50|135.74|133.44|135.74|133.44|135.74|133.44|135.74|133.44|1
1652866500000|2022-05-18 09:35:00|135.73|133.43|135.74|133.44|135.74|133.44|135.72|133.42|3
1652866510000|2022-05-18 09:35:10|135.72|133.42|135.74|133.44|135.74|133.44|135.72|133.42|2
1652866520000|2022-05-18 09:35:20|135.75|133.45|135.75|133.45|135.75|133.45|135.75|133.45|1
1652866530000|2022-05-18 09:35:30|135.73|133.43|135.77|133.47|135.77|133.47|135.73|133.43|2
1652866540000|2022-05-18 09:35:40|135.75|133.45|135.75|133.45|135.75|133.45|135.74|133.44|3
1652866560000|2022-05-18 09:36:00|135.74|133.44|135.69|133.39|135.75|133.45|135.69|133.39|7
1652866570000|2022-05-18 09:36:10|135.67|133.37|135.67|133.37|135.67|133.37|135.63|133.33|4
1652866580000|2022-05-18 09:36:20|135.65|133.35|135.59|133.29|135.65|133.35|135.59|133.29|6
1652866590000|2022-05-18 09:36:30|135.58|133.28|135.66|133.36|135.66|133.36|135.58|133.28|5
1652866600000|2022-05-18 09:36:40|135.67|133.37|135.71|133.41|135.71|133.41|135.67|133.37|6
1652866610000|2022-05-18 09:36:50|135.72|133.42|135.8|133.5|135.83|133.53|135.72|133.42|6
1652866620000|2022-05-18 09:37:00|135.78|133.48|135.8|133.5|135.8|133.5|135.78|133.48|4
1652866630000|2022-05-18 09:37:10|135.78|133.48|135.68|133.38|135.79|133.49|135.65|133.35|14
1652866640000|2022-05-18 09:37:20|135.67|133.37|135.73|133.43|135.78|133.48|135.67|133.37|8
1652866660000|2022-05-18 09:37:40|135.76|133.46|135.81|133.51|135.81|133.51|135.75|133.45|5
1652866670000|2022-05-18 09:37:50|135.8|133.5|135.79|133.49|135.8|133.5|135.75|133.45|12
1652866690000|2022-05-18 09:38:10|135.77|133.47|135.78|133.48|135.79|133.49|135.77|133.47|3
1652866700000|2022-05-18 09:38:20|135.79|133.49|135.81|133.51|135.82|133.52|135.77|133.47|5
1652866710000|2022-05-18 09:38:30|135.82|133.52|135.79|133.49|135.82|133.52|135.79|133.49|6
1652866730000|2022-05-18 09:38:50|135.78|133.48|135.77|133.47|135.78|133.48|135.77|133.47|2
1652866740000|2022-05-18 09:39:00|135.76|133.46|135.7|133.4|135.76|133.46|135.69|133.39|8
1652866750000|2022-05-18 09:39:10|135.71|133.41|135.7|133.4|135.74|133.44|135.7|133.4|5
1652866760000|2022-05-18 09:39:20|135.72|133.42|135.7|133.4|135.72|133.42|135.69|133.39|5
1652866770000|2022-05-18 09:39:30|135.71|133.41|135.73|133.43|135.74|133.44|135.71|133.41|6
1652866780000|2022-05-18 09:39:40|135.72|133.42|135.71|133.41|135.72|133.42|135.71|133.41|2
1652866790000|2022-05-18 09:39:50|135.73|133.43|135.67|133.37|135.73|133.43|135.67|133.37|5
1652866800000|2022-05-18 09:40:00|135.65|133.35|135.61|133.31|135.65|133.35|135.61|133.31|5
1652866810000|2022-05-18 09:40:10|135.59|133.29|135.59|133.29|135.59|133.29|135.59|133.29|1
1652866820000|2022-05-18 09:40:20|135.6|133.3|135.6|133.3|135.6|133.3|135.6|133.3|1
1652866830000|2022-05-18 09:40:30|135.65|133.35|135.76|133.46|135.76|133.46|135.65|133.35|9
1652866840000|2022-05-18 09:40:40|135.75|133.45|135.72|133.42|135.76|133.46|135.72|133.42|6
1652866850000|2022-05-18 09:40:50|135.7|133.4|135.7|133.4|135.74|133.44|135.7|133.4|3
1652866860000|2022-05-18 09:41:00|135.71|133.41|135.72|133.42|135.72|133.42|135.71|133.41|4
1652866870000|2022-05-18 09:41:10|135.73|133.43|135.72|133.42|135.73|133.43|135.72|133.42|2
1652866880000|2022-05-18 09:41:20|135.73|133.43|135.76|133.46|135.78|133.48|135.72|133.42|8
1652866900000|2022-05-18 09:41:40|135.78|133.48|135.79|133.49|135.79|133.49|135.78|133.48|2
1652866910000|2022-05-18 09:41:50|135.8|133.5|135.8|133.5|135.8|133.5|135.8|133.5|1
1652866920000|2022-05-18 09:42:00|135.81|133.51|135.88|133.58|135.89|133.59|135.81|133.51|6
1652866930000|2022-05-18 09:42:10|135.87|133.57|135.85|133.55|135.87|133.57|135.85|133.55|2
1652866940000|2022-05-18 09:42:20|135.86|133.56|135.88|133.58|135.88|133.58|135.86|133.56|7
1652866960000|2022-05-18 09:42:40|135.89|133.59|135.89|133.59|135.89|133.59|135.89|133.59|1
1652866970000|2022-05-18 09:42:50|135.9|133.6|135.82|133.52|135.9|133.6|135.82|133.52|8
1652866980000|2022-05-18 09:43:00|135.81|133.51|135.82|133.52|135.82|133.52|135.81|133.51|2
1652866990000|2022-05-18 09:43:10|135.83|133.53|135.87|133.57|135.87|133.57|135.83|133.53|5
1652867000000|2022-05-18 09:43:20|135.86|133.56|135.83|133.53|135.86|133.56|135.82|133.52|6
1652867010000|2022-05-18 09:43:30|135.84|133.54|135.87|133.57|135.87|133.57|135.83|133.53|4
1652867020000|2022-05-18 09:43:40|135.86|133.56|135.83|133.53|135.86|133.56|135.82|133.52|5
1652867030000|2022-05-18 09:43:50|135.82|133.52|135.88|133.58|135.88|133.58|135.82|133.52|12
1652867060000|2022-05-18 09:44:20|135.89|133.59|135.9|133.6|135.9|133.6|135.89|133.59|2
1652867080000|2022-05-18 09:44:40|135.92|133.62|135.97|133.67|135.97|133.67|135.92|133.62|4
1652867100000|2022-05-18 09:45:00|135.98|133.68|135.98|133.68|135.98|133.68|135.98|133.68|1
1652867120000|2022-05-18 09:45:20|135.99|133.69|136|133.7|136|133.7|135.99|133.69|2
1652867140000|2022-05-18 09:45:40|135.99|133.69|135.99|133.69|135.99|133.69|135.99|133.69|1
1652867150000|2022-05-18 09:45:50|136|133.7|136|133.7|136|133.7|135.99|133.69|3
1652867160000|2022-05-18 09:46:00|136.01|133.71|136.07|133.77|136.07|133.77|136.01|133.71|5
1652867170000|2022-05-18 09:46:10|136.09|133.79|136.08|133.78|136.09|133.79|136.08|133.78|6
1652867180000|2022-05-18 09:46:20|136.09|133.79|136.13|133.83|136.13|133.83|136.09|133.79|4
1652867190000|2022-05-18 09:46:30|136.14|133.84|136.25|133.95|136.25|133.95|136.13|133.83|7
1652867200000|2022-05-18 09:46:40|136.26|133.96|136.18|133.88|136.27|133.97|136.16|133.86|11
1652867210000|2022-05-18 09:46:50|136.23|133.93|136.26|133.96|136.26|133.96|136.23|133.93|6
1652867220000|2022-05-18 09:47:00|136.27|133.97|136.19|133.89|136.28|133.98|136.19|133.89|9
1652867230000|2022-05-18 09:47:10|136.18|133.88|136.17|133.87|136.19|133.89|136.17|133.87|3
1652867240000|2022-05-18 09:47:20|136.16|133.86|136.24|133.94|136.24|133.94|136.16|133.86|7
1652867250000|2022-05-18 09:47:30|136.25|133.95|136.39|134.09|136.39|134.09|136.25|133.95|7
1652867260000|2022-05-18 09:47:40|136.41|134.11|136.43|134.13|136.45|134.15|136.41|134.11|6
1652867270000|2022-05-18 09:47:50|136.44|134.14|136.43|134.13|136.44|134.14|136.42|134.12|5
1652867280000|2022-05-18 09:48:00|136.44|134.14|136.45|134.15|136.46|134.16|136.43|134.13|7
1652867290000|2022-05-18 09:48:10|136.47|134.17|136.47|134.17|136.48|134.18|136.46|134.16|5
1652867300000|2022-05-18 09:48:20|136.48|134.18|136.48|134.18|136.49|134.19|136.47|134.17|5
1652867310000|2022-05-18 09:48:30|136.49|134.19|136.49|134.19|136.49|134.19|136.49|134.19|1
1652867320000|2022-05-18 09:48:40|136.48|134.18|136.41|134.11|136.58|134.28|136.41|134.11|13
1652867330000|2022-05-18 09:48:50|136.42|134.12|136.39|134.09|136.42|134.12|136.39|134.09|8
1652867340000|2022-05-18 09:49:00|136.37|134.07|136.45|134.15|136.45|134.15|136.37|134.07|8
1652867350000|2022-05-18 09:49:10|136.44|134.14|136.45|134.15|136.47|134.17|136.44|134.14|8
1652867360000|2022-05-18 09:49:20|136.44|134.14|136.42|134.12|136.44|134.14|136.42|134.12|6
1652867370000|2022-05-18 09:49:30|136.43|134.13|136.35|134.05|136.43|134.13|136.35|134.05|9
1652867380000|2022-05-18 09:49:40|136.36|134.06|136.33|134.03|136.37|134.07|136.33|134.03|9
1652867390000|2022-05-18 09:49:50|136.34|134.04|136.41|134.11|136.41|134.11|136.34|134.04|7
1652867410000|2022-05-18 09:50:10|136.4|134.1|136.4|134.1|136.4|134.1|136.39|134.09|3
1652867420000|2022-05-18 09:50:20|136.41|134.11|136.36|134.06|136.41|134.11|136.35|134.05|10
1652867430000|2022-05-18 09:50:30|136.35|134.05|136.39|134.09|136.39|134.09|136.3|134|11
1652867460000|2022-05-18 09:51:00|136.4|134.1|136.4|134.1|136.41|134.11|136.4|134.1|3
1652867470000|2022-05-18 09:51:10|136.41|134.11|136.41|134.11|136.42|134.12|136.41|134.11|3
1652867480000|2022-05-18 09:51:20|136.44|134.14|136.44|134.14|136.44|134.14|136.44|134.14|1
1652867490000|2022-05-18 09:51:30|136.43|134.13|136.43|134.13|136.43|134.13|136.42|134.12|3
1652867500000|2022-05-18 09:51:40|136.44|134.14|136.43|134.13|136.44|134.14|136.42|134.12|4
1652867520000|2022-05-18 09:52:00|136.41|134.11|136.42|134.12|136.43|134.13|136.35|134.05|9
1652867530000|2022-05-18 09:52:10|136.41|134.11|136.4|134.1|136.43|134.13|136.4|134.1|6
1652867540000|2022-05-18 09:52:20|136.41|134.11|136.43|134.13|136.43|134.13|136.41|134.11|2
1652867550000|2022-05-18 09:52:30|136.4|134.1|136.43|134.13|136.43|134.13|136.4|134.1|2
1652867560000|2022-05-18 09:52:40|136.42|134.12|136.41|134.11|136.42|134.12|136.41|134.11|2
1652867580000|2022-05-18 09:53:00|136.37|134.07|136.33|134.03|136.37|134.07|136.33|134.03|4
1652867590000|2022-05-18 09:53:10|136.32|134.02|136.31|134.01|136.32|134.02|136.31|134.01|2
1652867600000|2022-05-18 09:53:20|136.3|134|136.3|134|136.3|134|136.3|134|1
1652867610000|2022-05-18 09:53:30|136.31|134.01|136.3|134|136.31|134.01|136.3|134|2
1652867630000|2022-05-18 09:53:50|136.29|133.99|136.3|134|136.3|134|136.29|133.99|4
1652867640000|2022-05-18 09:54:00|136.31|134.01|136.29|133.99|136.31|134.01|136.28|133.98|3
1652867650000|2022-05-18 09:54:10|136.31|134.01|136.3|134|136.31|134.01|136.29|133.99|4
1652867660000|2022-05-18 09:54:20|136.29|133.99|136.28|133.98|136.29|133.99|136.28|133.98|2
1652867670000|2022-05-18 09:54:30|136.29|133.99|136.3|134|136.3|134|136.29|133.99|2
1652867680000|2022-05-18 09:54:40|136.29|133.99|136.3|134|136.3|134|136.27|133.97|6
1652867700000|2022-05-18 09:55:00|136.29|133.99|136.31|134.01|136.31|134.01|136.29|133.99|2
1652867720000|2022-05-18 09:55:20|136.36|134.06|136.38|134.08|136.39|134.09|136.36|134.06|5
1652867730000|2022-05-18 09:55:30|136.37|134.07|136.37|134.07|136.38|134.08|136.37|134.07|3
1652867740000|2022-05-18 09:55:40|136.38|134.08|136.38|134.08|136.38|134.08|136.37|134.07|9
1652867750000|2022-05-18 09:55:50|136.39|134.09|136.31|134.01|136.4|134.1|136.31|134.01|7
1652867760000|2022-05-18 09:56:00|136.29|133.99|136.29|133.99|136.3|134|136.29|133.99|3
1652867780000|2022-05-18 09:56:20|136.3|134|136.3|134|136.3|134|136.3|134|1
1652867790000|2022-05-18 09:56:30|136.31|134.01|136.31|134.01|136.32|134.02|136.3|134|7
1652867800000|2022-05-18 09:56:40|136.3|134|136.34|134.04|136.34|134.04|136.3|134|4
1652867810000|2022-05-18 09:56:50|136.35|134.05|136.35|134.05|136.35|134.05|136.34|134.04|3
1652867820000|2022-05-18 09:57:00|136.34|134.04|136.32|134.02|136.34|134.04|136.32|134.02|2
1652867830000|2022-05-18 09:57:10|136.31|134.01|136.3|134|136.31|134.01|136.3|134|2
1652867840000|2022-05-18 09:57:20|136.29|133.99|136.28|133.98|136.29|133.99|136.28|133.98|2
1652867850000|2022-05-18 09:57:30|136.26|133.96|136.21|133.91|136.26|133.96|136.21|133.91|6
1652867860000|2022-05-18 09:57:40|136.2|133.9|136.21|133.91|136.22|133.92|136.2|133.9|4
1652867870000|2022-05-18 09:57:50|136.22|133.92|136.22|133.92|136.22|133.92|136.22|133.92|1
1652867880000|2022-05-18 09:58:00|136.23|133.93|136.22|133.92|136.23|133.93|136.21|133.91|4
1652867890000|2022-05-18 09:58:10|136.21|133.91|136.21|133.91|136.22|133.92|136.21|133.91|7
1652867900000|2022-05-18 09:58:20|136.23|133.93|136.26|133.96|136.26|133.96|136.23|133.93|2
1652867910000|2022-05-18 09:58:30|136.24|133.94|136.29|133.99|136.3|134|136.24|133.94|4
1652867920000|2022-05-18 09:58:40|136.28|133.98|136.22|133.92|136.28|133.98|136.22|133.92|5
1652867930000|2022-05-18 09:58:50|136.21|133.91|136.2|133.9|136.21|133.91|136.19|133.89|3
1652867940000|2022-05-18 09:59:00|136.23|133.93|136.21|133.91|136.23|133.93|136.2|133.9|4
1652867950000|2022-05-18 09:59:10|136.2|133.9|136.21|133.91|136.21|133.91|136.2|133.9|2
1652867960000|2022-05-18 09:59:20|136.2|133.9|136.28|133.98|136.28|133.98|136.2|133.9|6
1652867970000|2022-05-18 09:59:30|136.3|134|136.41|134.11|136.41|134.11|136.3|134|9
1652867980000|2022-05-18 09:59:40|136.42|134.12|136.48|134.18|136.48|134.18|136.42|134.12|8
1652867990000|2022-05-18 09:59:50|136.49|134.19|136.49|134.19|136.49|134.19|136.49|134.19|1
1652868000000|2022-05-18 10:00:00|136.48|134.18|136.47|134.17|136.49|134.19|136.46|134.16|6
1652868010000|2022-05-18 10:00:10|136.49|134.19|136.48|134.18|136.49|134.19|136.48|134.18|2
1652868020000|2022-05-18 10:00:20|136.49|134.19|136.54|134.24|136.54|134.24|136.49|134.19|5
1652868030000|2022-05-18 10:00:30|136.55|134.25|136.62|134.32|136.62|134.32|136.55|134.25|13
1652868040000|2022-05-18 10:00:40|136.63|134.33|136.69|134.39|136.71|134.41|136.62|134.32|9
1652868050000|2022-05-18 10:00:50|136.67|134.37|136.69|134.39|136.69|134.39|136.65|134.35|5
1652868060000|2022-05-18 10:01:00|136.67|134.37|136.61|134.31|136.67|134.37|136.61|134.31|10
1652868070000|2022-05-18 10:01:10|136.6|134.3|136.6|134.3|136.6|134.3|136.54|134.24|7
1652868080000|2022-05-18 10:01:20|136.58|134.28|136.61|134.31|136.61|134.31|136.58|134.28|3
1652868090000|2022-05-18 10:01:30|136.6|134.3|136.61|134.31|136.61|134.31|136.6|134.3|4
1652868100000|2022-05-18 10:01:40|136.6|134.3|136.6|134.3|136.6|134.3|136.6|134.3|1
1652868110000|2022-05-18 10:01:50|136.61|134.31|136.68|134.38|136.69|134.39|136.61|134.31|12
1652868120000|2022-05-18 10:02:00|136.69|134.39|136.7|134.4|136.76|134.46|136.69|134.39|16
1652868130000|2022-05-18 10:02:10|136.68|134.38|136.7|134.4|136.7|134.4|136.65|134.35|10
1652868140000|2022-05-18 10:02:20|136.71|134.41|136.7|134.4|136.71|134.41|136.7|134.4|2
1652868150000|2022-05-18 10:02:30|136.72|134.42|136.72|134.42|136.72|134.42|136.72|134.42|1
1652868160000|2022-05-18 10:02:40|136.76|134.46|136.82|134.52|136.82|134.52|136.76|134.46|5
1652868170000|2022-05-18 10:02:50|136.81|134.51|136.82|134.52|136.82|134.52|136.79|134.49|5
1652868180000|2022-05-18 10:03:00|136.81|134.51|136.79|134.49|136.81|134.51|136.78|134.48|4
1652868190000|2022-05-18 10:03:10|136.81|134.51|136.72|134.42|136.81|134.51|136.72|134.42|6
1652868200000|2022-05-18 10:03:20|136.71|134.41|136.71|134.41|136.71|134.41|136.69|134.39|3
1652868210000|2022-05-18 10:03:30|136.7|134.4|136.62|134.32|136.7|134.4|136.61|134.31|4
1652868220000|2022-05-18 10:03:40|136.63|134.33|136.72|134.42|136.73|134.43|136.63|134.33|9
1652868230000|2022-05-18 10:03:50|136.73|134.43|136.78|134.48|136.78|134.48|136.73|134.43|6
1652868250000|2022-05-18 10:04:10|136.77|134.47|136.77|134.47|136.77|134.47|136.77|134.47|1
1652868260000|2022-05-18 10:04:20|136.78|134.48|136.78|134.48|136.78|134.48|136.78|134.48|1
1652868270000|2022-05-18 10:04:30|136.79|134.49|136.82|134.52|136.83|134.53|136.79|134.49|6
1652868280000|2022-05-18 10:04:40|136.85|134.55|136.83|134.53|136.87|134.57|136.81|134.51|11
1652868290000|2022-05-18 10:04:50|136.82|134.52|136.83|134.53|136.83|134.53|136.82|134.52|2
1652868300000|2022-05-18 10:05:00|136.87|134.57|136.83|134.53|136.87|134.57|136.83|134.53|3
1652868310000|2022-05-18 10:05:10|136.82|134.52|136.83|134.53|136.84|134.54|136.81|134.51|16
1652868320000|2022-05-18 10:05:20|136.84|134.54|136.84|134.54|136.84|134.54|136.83|134.53|5
1652868330000|2022-05-18 10:05:30|136.83|134.53|136.81|134.51|136.83|134.53|136.8|134.5|7
1652868340000|2022-05-18 10:05:40|136.82|134.52|136.82|134.52|136.82|134.52|136.82|134.52|1
1652868350000|2022-05-18 10:05:50|136.81|134.51|136.8|134.5|136.81|134.51|136.8|134.5|2
1652868360000|2022-05-18 10:06:00|136.81|134.51|136.84|134.54|136.84|134.54|136.8|134.5|5
1652868370000|2022-05-18 10:06:10|136.83|134.53|136.82|134.52|136.83|134.53|136.81|134.51|4
1652868400000|2022-05-18 10:06:40|136.83|134.53|136.83|134.53|136.83|134.53|136.83|134.53|1
1652868410000|2022-05-18 10:06:50|136.79|134.49|136.78|134.48|136.79|134.49|136.78|134.48|2
1652868420000|2022-05-18 10:07:00|136.79|134.49|136.83|134.53|136.83|134.53|136.78|134.48|5
1652868430000|2022-05-18 10:07:10|136.87|134.57|136.88|134.58|136.89|134.59|136.86|134.56|5
1652868450000|2022-05-18 10:07:30|136.92|134.62|136.93|134.63|136.93|134.63|136.92|134.62|2
1652868460000|2022-05-18 10:07:40|136.96|134.66|136.96|134.66|136.96|134.66|136.96|134.66|1
1652868470000|2022-05-18 10:07:50|136.97|134.67|136.97|134.67|136.97|134.67|136.97|134.67|1
1652868480000|2022-05-18 10:08:00|136.98|134.68|136.98|134.68|136.98|134.68|136.97|134.67|5
1652868490000|2022-05-18 10:08:10|136.97|134.67|136.9|134.6|136.97|134.67|136.9|134.6|5
1652868500000|2022-05-18 10:08:20|136.88|134.58|136.91|134.61|136.91|134.61|136.88|134.58|4
1652868540000|2022-05-18 10:09:00|136.92|134.62|136.92|134.62|136.92|134.62|136.92|134.62|1
1652868550000|2022-05-18 10:09:10|136.9|134.6|136.95|134.65|136.96|134.66|136.9|134.6|4
1652868570000|2022-05-18 10:09:30|136.92|134.62|136.92|134.62|136.92|134.62|136.91|134.61|3
1652868580000|2022-05-18 10:09:40|136.93|134.63|136.92|134.62|136.93|134.63|136.92|134.62|2
1652868600000|2022-05-18 10:10:00|136.91|134.61|136.91|134.61|136.91|134.61|136.91|134.61|1
1652868620000|2022-05-18 10:10:20|136.9|134.6|136.83|134.53|136.9|134.6|136.83|134.53|4
1652868630000|2022-05-18 10:10:30|136.84|134.54|136.83|134.53|136.9|134.6|136.83|134.53|9
1652868650000|2022-05-18 10:10:50|136.82|134.52|136.82|134.52|136.82|134.52|136.82|134.52|1
1652868660000|2022-05-18 10:11:00|136.79|134.49|136.82|134.52|136.82|134.52|136.79|134.49|2
1652868670000|2022-05-18 10:11:10|136.83|134.53|136.9|134.6|136.9|134.6|136.83|134.53|9
1652868680000|2022-05-18 10:11:20|136.89|134.59|136.89|134.59|136.89|134.59|136.89|134.59|1
1652868740000|2022-05-18 10:12:20|136.88|134.58|136.83|134.53|136.88|134.58|136.82|134.52|7
1652868770000|2022-05-18 10:12:50|136.84|134.54|136.89|134.59|136.91|134.61|136.84|134.54|3
1652868780000|2022-05-18 10:13:00|136.88|134.58|136.88|134.58|136.91|134.61|136.88|134.58|3
1652868790000|2022-05-18 10:13:10|136.91|134.61|136.86|134.56|136.91|134.61|136.86|134.56|5
1652868800000|2022-05-18 10:13:20|136.84|134.54|136.87|134.57|136.87|134.57|136.84|134.54|4
1652868810000|2022-05-18 10:13:30|136.9|134.6|136.9|134.6|136.9|134.6|136.9|134.6|1
1652868820000|2022-05-18 10:13:40|136.89|134.59|136.84|134.54|136.89|134.59|136.84|134.54|7
1652868840000|2022-05-18 10:14:00|136.83|134.53|136.9|134.6|136.91|134.61|136.83|134.53|8
1652868860000|2022-05-18 10:14:20|136.91|134.61|136.92|134.62|136.92|134.62|136.9|134.6|6
1652868890000|2022-05-18 10:14:50|136.91|134.61|136.9|134.6|136.91|134.61|136.9|134.6|2
1652868900000|2022-05-18 10:15:00|136.91|134.61|136.91|134.61|136.91|134.61|136.91|134.61|1
1652868910000|2022-05-18 10:15:10|136.87|134.57|136.87|134.57|136.87|134.57|136.87|134.57|1
1652868930000|2022-05-18 10:15:30|136.88|134.58|136.89|134.59|136.89|134.59|136.87|134.57|3
1652868960000|2022-05-18 10:16:00|136.88|134.58|136.9|134.6|136.9|134.6|136.88|134.58|2
1652868970000|2022-05-18 10:16:10|136.89|134.59|136.84|134.54|136.89|134.59|136.84|134.54|4
1652869000000|2022-05-18 10:16:40|136.83|134.53|136.73|134.43|136.83|134.53|136.73|134.43|6
1652869020000|2022-05-18 10:17:00|136.72|134.42|136.63|134.33|136.72|134.42|136.63|134.33|8
1652869030000|2022-05-18 10:17:10|136.62|134.32|136.51|134.21|136.62|134.32|136.51|134.21|6
1652869040000|2022-05-18 10:17:20|136.5|134.2|136.59|134.29|136.59|134.29|136.5|134.2|8
1652869050000|2022-05-18 10:17:30|136.6|134.3|136.6|134.3|136.6|134.3|136.6|134.3|1
1652869060000|2022-05-18 10:17:40|136.61|134.31|136.61|134.31|136.63|134.33|136.61|134.31|4
1652869070000|2022-05-18 10:17:50|136.62|134.32|136.6|134.3|136.62|134.32|136.6|134.3|3
1652869080000|2022-05-18 10:18:00|136.59|134.29|136.76|134.46|136.77|134.47|136.59|134.29|14
1652869090000|2022-05-18 10:18:10|136.77|134.47|136.77|134.47|136.77|134.47|136.77|134.47|1
1652869100000|2022-05-18 10:18:20|136.78|134.48|136.77|134.47|136.78|134.48|136.77|134.47|2
1652869110000|2022-05-18 10:18:30|136.78|134.48|136.78|134.48|136.78|134.48|136.77|134.47|3
1652869120000|2022-05-18 10:18:40|136.77|134.47|136.8|134.5|136.85|134.55|136.77|134.47|14
1652869150000|2022-05-18 10:19:10|136.81|134.51|136.81|134.51|136.81|134.51|136.81|134.51|1
1652869160000|2022-05-18 10:19:20|136.82|134.52|136.79|134.49|136.82|134.52|136.79|134.49|2
1652869170000|2022-05-18 10:19:30|136.82|134.52|136.82|134.52|136.82|134.52|136.82|134.52|1
1652869180000|2022-05-18 10:19:40|136.84|134.54|136.83|134.53|136.84|134.54|136.83|134.53|4
1652869190000|2022-05-18 10:19:50|136.84|134.54|136.91|134.61|136.91|134.61|136.84|134.54|7
1652869200000|2022-05-18 10:20:00|136.9|134.6|136.9|134.6|136.9|134.6|136.9|134.6|1
1652869210000|2022-05-18 10:20:10|136.91|134.61|136.91|134.61|136.91|134.61|136.91|134.61|1
1652869220000|2022-05-18 10:20:20|136.9|134.6|136.9|134.6|136.9|134.6|136.89|134.59|3
1652869230000|2022-05-18 10:20:30|136.91|134.61|136.92|134.62|136.92|134.62|136.91|134.61|2
1652869240000|2022-05-18 10:20:40|136.93|134.63|136.92|134.62|136.93|134.63|136.92|134.62|2
1652869250000|2022-05-18 10:20:50|136.93|134.63|136.93|134.63|136.93|134.63|136.93|134.63|1
1652869280000|2022-05-18 10:21:20|136.94|134.64|136.93|134.63|136.94|134.64|136.93|134.63|2
1652869300000|2022-05-18 10:21:40|136.95|134.65|136.95|134.65|136.95|134.65|136.95|134.65|1
1652869350000|2022-05-18 10:22:30|136.98|134.68|137|134.7|137|134.7|136.98|134.68|2
1652869360000|2022-05-18 10:22:40|137.01|134.71|137.01|134.71|137.01|134.71|137.01|134.71|1
1652869370000|2022-05-18 10:22:50|137|134.7|136.99|134.69|137|134.7|136.99|134.69|2
1652869380000|2022-05-18 10:23:00|137|134.7|136.98|134.68|137|134.7|136.98|134.68|3
1652869390000|2022-05-18 10:23:10|136.96|134.66|136.95|134.65|136.96|134.66|136.95|134.65|2
1652869410000|2022-05-18 10:23:30|136.92|134.62|136.95|134.65|136.95|134.65|136.92|134.62|2
1652869420000|2022-05-18 10:23:40|136.99|134.69|136.97|134.67|136.99|134.69|136.97|134.67|3
1652869430000|2022-05-18 10:23:50|136.95|134.65|136.94|134.64|136.95|134.65|136.93|134.63|4
1652869440000|2022-05-18 10:24:00|136.97|134.67|136.98|134.68|136.99|134.69|136.97|134.67|4
1652869450000|2022-05-18 10:24:10|136.99|134.69|136.99|134.69|136.99|134.69|136.99|134.69|1
1652869500000|2022-05-18 10:25:00|136.98|134.68|136.98|134.68|136.98|134.68|136.98|134.68|1
1652869510000|2022-05-18 10:25:10|136.97|134.67|137.01|134.71|137.01|134.71|136.97|134.67|3
1652869520000|2022-05-18 10:25:20|137|134.7|137.06|134.76|137.06|134.76|137|134.7|4
1652869530000|2022-05-18 10:25:30|137.03|134.73|137.05|134.75|137.05|134.75|137.02|134.72|3
1652869570000|2022-05-18 10:26:10|137.06|134.76|137.05|134.75|137.08|134.78|137.05|134.75|6
1652869590000|2022-05-18 10:26:30|137.04|134.74|137|134.7|137.04|134.74|137|134.7|5
1652869600000|2022-05-18 10:26:40|137.01|134.71|137.01|134.71|137.01|134.71|137.01|134.71|1
1652869610000|2022-05-18 10:26:50|137.02|134.72|137.02|134.72|137.02|134.72|137.02|134.72|1
1652869620000|2022-05-18 10:27:00|137.03|134.73|137.06|134.76|137.07|134.77|137.02|134.72|8
1652869630000|2022-05-18 10:27:10|137.05|134.75|137.05|134.75|137.05|134.75|137.05|134.75|1
1652869640000|2022-05-18 10:27:20|137.06|134.76|137.07|134.77|137.07|134.77|137.06|134.76|2
1652869650000|2022-05-18 10:27:30|137.08|134.78|137.08|134.78|137.08|134.78|137.08|134.78|1
1652869670000|2022-05-18 10:27:50|137.07|134.77|137.05|134.75|137.07|134.77|137.05|134.75|2
1652869700000|2022-05-18 10:28:20|137.07|134.77|137.1|134.8|137.11|134.81|137.07|134.77|4
1652869710000|2022-05-18 10:28:30|137.09|134.79|137.09|134.79|137.09|134.79|137.09|134.79|1
1652869720000|2022-05-18 10:28:40|137.1|134.8|137.1|134.8|137.11|134.81|137.1|134.8|3
1652869730000|2022-05-18 10:28:50|137.12|134.82|137.16|134.86|137.17|134.87|137.12|134.82|5
1652869740000|2022-05-18 10:29:00|137.15|134.85|137.16|134.86|137.16|134.86|137.15|134.85|2
1652869750000|2022-05-18 10:29:10|137.19|134.89|137.35|135.05|137.37|135.07|137.19|134.89|14
1652869760000|2022-05-18 10:29:20|137.36|135.06|137.35|135.05|137.36|135.06|137.35|135.05|2
1652869770000|2022-05-18 10:29:30|137.36|135.06|137.34|135.04|137.36|135.06|137.33|135.03|7
1652869780000|2022-05-18 10:29:40|137.33|135.03|137.34|135.04|137.34|135.04|137.32|135.02|9
1652869790000|2022-05-18 10:29:50|137.33|135.03|137.33|135.03|137.33|135.03|137.33|135.03|1
1652869800000|2022-05-18 10:30:00|137.34|135.04|137.34|135.04|137.34|135.04|137.34|135.04|1
1652869810000|2022-05-18 10:30:10|137.33|135.03|137.27|134.97|137.33|135.03|137.27|134.97|5
1652869820000|2022-05-18 10:30:20|137.26|134.96|137.34|135.04|137.34|135.04|137.26|134.96|4
1652869840000|2022-05-18 10:30:40|137.32|135.02|137.3|135|137.32|135.02|137.25|134.95|12
1652869850000|2022-05-18 10:30:50|137.29|134.99|137.27|134.97|137.29|134.99|137.27|134.97|3
1652869860000|2022-05-18 10:31:00|137.23|134.93|137.24|134.94|137.25|134.95|137.22|134.92|6
1652869870000|2022-05-18 10:31:10|137.23|134.93|137.17|134.87|137.23|134.93|137.17|134.87|4
1652869880000|2022-05-18 10:31:20|137.18|134.88|137.24|134.94|137.24|134.94|137.18|134.88|8
1652869890000|2022-05-18 10:31:30|137.25|134.95|137.27|134.97|137.27|134.97|137.25|134.95|3
1652869900000|2022-05-18 10:31:40|137.25|134.95|137.24|134.94|137.26|134.96|137.24|134.94|6
1652869910000|2022-05-18 10:31:50|137.25|134.95|137.22|134.92|137.25|134.95|137.22|134.92|3
1652869920000|2022-05-18 10:32:00|137.19|134.89|137.2|134.9|137.2|134.9|137.19|134.89|2
1652869930000|2022-05-18 10:32:10|137.19|134.89|137.27|134.97|137.27|134.97|137.18|134.88|8
1652869940000|2022-05-18 10:32:20|137.28|134.98|137.28|134.98|137.28|134.98|137.28|134.98|1
1652869950000|2022-05-18 10:32:30|137.29|134.99|137.23|134.93|137.29|134.99|137.23|134.93|5
1652869960000|2022-05-18 10:32:40|137.24|134.94|137.24|134.94|137.24|134.94|137.24|134.94|1
1652869980000|2022-05-18 10:33:00|137.23|134.93|137.23|134.93|137.23|134.93|137.23|134.93|1
1652869990000|2022-05-18 10:33:10|137.22|134.92|137.22|134.92|137.24|134.94|137.22|134.92|5
1652870000000|2022-05-18 10:33:20|137.23|134.93|137.22|134.92|137.23|134.93|137.22|134.92|2
1652870010000|2022-05-18 10:33:30|137.21|134.91|137.08|134.78|137.21|134.91|137.08|134.78|7
1652870020000|2022-05-18 10:33:40|137.06|134.76|137.06|134.76|137.06|134.76|137.06|134.76|1
1652870030000|2022-05-18 10:33:50|137.05|134.75|136.99|134.69|137.05|134.75|136.99|134.69|7
1652870040000|2022-05-18 10:34:00|136.98|134.68|136.96|134.66|136.98|134.68|136.95|134.65|6
1652870050000|2022-05-18 10:34:10|136.95|134.65|136.9|134.6|136.95|134.65|136.9|134.6|11
1652870060000|2022-05-18 10:34:20|136.91|134.61|136.91|134.61|136.91|134.61|136.91|134.61|1
1652870100000|2022-05-18 10:35:00|136.92|134.62|136.92|134.62|136.92|134.62|136.92|134.62|1
1652870120000|2022-05-18 10:35:20|136.91|134.61|136.91|134.61|136.92|134.62|136.91|134.61|3
1652870130000|2022-05-18 10:35:30|136.9|134.6|136.9|134.6|136.9|134.6|136.9|134.6|1
1652870140000|2022-05-18 10:35:40|136.89|134.59|136.83|134.53|136.9|134.6|136.83|134.53|7
1652870150000|2022-05-18 10:35:50|136.82|134.52|136.8|134.5|136.82|134.52|136.78|134.48|5
1652870160000|2022-05-18 10:36:00|136.81|134.51|136.81|134.51|136.82|134.52|136.8|134.5|6
1652870170000|2022-05-18 10:36:10|136.82|134.52|136.81|134.51|136.82|134.52|136.79|134.49|5
1652870190000|2022-05-18 10:36:30|136.82|134.52|136.84|134.54|136.85|134.55|136.8|134.5|4
1652870200000|2022-05-18 10:36:40|136.83|134.53|136.83|134.53|136.83|134.53|136.83|134.53|1
1652870210000|2022-05-18 10:36:50|136.82|134.52|136.81|134.51|136.82|134.52|136.81|134.51|4
1652870220000|2022-05-18 10:37:00|136.8|134.5|136.74|134.44|136.81|134.51|136.74|134.44|12
1652870240000|2022-05-18 10:37:20|136.73|134.43|136.71|134.41|136.73|134.43|136.7|134.4|7
1652870250000|2022-05-18 10:37:30|136.7|134.4|136.73|134.43|136.73|134.43|136.7|134.4|3
1652870260000|2022-05-18 10:37:40|136.72|134.42|136.72|134.42|136.72|134.42|136.71|134.41|3
1652870280000|2022-05-18 10:38:00|136.73|134.43|136.78|134.48|136.78|134.48|136.72|134.42|7
1652870290000|2022-05-18 10:38:10|136.79|134.49|136.79|134.49|136.79|134.49|136.79|134.49|1
1652870320000|2022-05-18 10:38:40|136.8|134.5|136.79|134.49|136.8|134.5|136.79|134.49|6
1652870340000|2022-05-18 10:39:00|136.78|134.48|136.73|134.43|136.78|134.48|136.72|134.42|9
1652870350000|2022-05-18 10:39:10|136.72|134.42|136.71|134.41|136.72|134.42|136.71|134.41|2
1652870360000|2022-05-18 10:39:20|136.7|134.4|136.72|134.42|136.72|134.42|136.7|134.4|3
1652870370000|2022-05-18 10:39:30|136.73|134.43|136.76|134.46|136.77|134.47|136.73|134.43|6
1652870380000|2022-05-18 10:39:40|136.75|134.45|136.8|134.5|136.8|134.5|136.75|134.45|4
1652870390000|2022-05-18 10:39:50|136.81|134.51|136.81|134.51|136.81|134.51|136.81|134.51|1
1652870400000|2022-05-18 10:40:00|136.8|134.5|136.8|134.5|136.8|134.5|136.8|134.5|1
1652870410000|2022-05-18 10:40:10|136.79|134.49|136.75|134.45|136.79|134.49|136.75|134.45|4
1652870420000|2022-05-18 10:40:20|136.74|134.44|136.73|134.43|136.74|134.44|136.73|134.43|2
1652870430000|2022-05-18 10:40:30|136.72|134.42|136.72|134.42|136.73|134.43|136.72|134.42|3
1652870520000|2022-05-18 10:42:00|136.69|134.39|136.7|134.4|136.7|134.4|136.69|134.39|4
1652870530000|2022-05-18 10:42:10|136.72|134.42|136.72|134.42|136.72|134.42|136.72|134.42|1
1652870560000|2022-05-18 10:42:40|136.74|134.44|136.78|134.48|136.78|134.48|136.74|134.44|2
1652870570000|2022-05-18 10:42:50|136.77|134.47|136.77|134.47|136.77|134.47|136.77|134.47|1
1652870580000|2022-05-18 10:43:00|136.8|134.5|136.82|134.52|136.83|134.53|136.8|134.5|4
1652870590000|2022-05-18 10:43:10|136.81|134.51|136.71|134.41|136.81|134.51|136.71|134.41|10
1652870620000|2022-05-18 10:43:40|136.79|134.49|136.8|134.5|136.81|134.51|136.78|134.48|5
1652870630000|2022-05-18 10:43:50|136.79|134.49|136.79|134.49|136.79|134.49|136.79|134.49|1
1652870650000|2022-05-18 10:44:10|136.78|134.48|136.76|134.46|136.78|134.48|136.76|134.46|3
1652870660000|2022-05-18 10:44:20|136.75|134.45|136.72|134.42|136.79|134.49|136.71|134.41|12
1652870690000|2022-05-18 10:44:50|136.73|134.43|136.73|134.43|136.73|134.43|136.73|134.43|1
1652870740000|2022-05-18 10:45:40|136.74|134.44|136.74|134.44|136.74|134.44|136.74|134.44|1
1652870750000|2022-05-18 10:45:50|136.73|134.43|136.73|134.43|136.73|134.43|136.73|134.43|1
1652870760000|2022-05-18 10:46:00|136.72|134.42|136.72|134.42|136.72|134.42|136.71|134.41|3
1652870770000|2022-05-18 10:46:10|136.67|134.37|136.68|134.38|136.68|134.38|136.67|134.37|2
1652870780000|2022-05-18 10:46:20|136.67|134.37|136.72|134.42|136.72|134.42|136.67|134.37|2
1652870800000|2022-05-18 10:46:40|136.71|134.41|136.71|134.41|136.71|134.41|136.71|134.41|1
1652870810000|2022-05-18 10:46:50|136.7|134.4|136.7|134.4|136.7|134.4|136.7|134.4|1
1652870820000|2022-05-18 10:47:00|136.67|134.37|136.62|134.32|136.67|134.37|136.62|134.32|3
1652870830000|2022-05-18 10:47:10|136.61|134.31|136.6|134.3|136.61|134.31|136.6|134.3|2
1652870850000|2022-05-18 10:47:30|136.61|134.31|136.62|134.32|136.62|134.32|136.6|134.3|3
1652870860000|2022-05-18 10:47:40|136.61|134.31|136.61|134.31|136.61|134.31|136.61|134.31|1
1652870870000|2022-05-18 10:47:50|136.62|134.32|136.62|134.32|136.62|134.32|136.62|134.32|1
1652870890000|2022-05-18 10:48:10|136.63|134.33|136.62|134.32|136.63|134.33|136.62|134.32|2
1652870900000|2022-05-18 10:48:20|136.59|134.29|136.62|134.32|136.62|134.32|136.59|134.29|3
1652870920000|2022-05-18 10:48:40|136.61|134.31|136.61|134.31|136.61|134.31|136.61|134.31|1
1652870930000|2022-05-18 10:48:50|136.62|134.32|136.61|134.31|136.62|134.32|136.61|134.31|2
1652870940000|2022-05-18 10:49:00|136.62|134.32|136.62|134.32|136.62|134.32|136.62|134.32|1
1652870950000|2022-05-18 10:49:10|136.61|134.31|136.62|134.32|136.62|134.32|136.61|134.31|2
1652870960000|2022-05-18 10:49:20|136.61|134.31|136.62|134.32|136.62|134.32|136.61|134.31|6
1652870970000|2022-05-18 10:49:30|136.61|134.31|136.51|134.21|136.61|134.31|136.5|134.2|7
1652870980000|2022-05-18 10:49:40|136.5|134.2|136.44|134.14|136.5|134.2|136.44|134.14|5
1652870990000|2022-05-18 10:49:50|136.43|134.13|136.38|134.08|136.43|134.13|136.38|134.08|8
1652871000000|2022-05-18 10:50:00|136.37|134.07|136.38|134.08|136.4|134.1|136.36|134.06|6
1652871010000|2022-05-18 10:50:10|136.36|134.06|136.38|134.08|136.38|134.08|136.36|134.06|2
1652871020000|2022-05-18 10:50:20|136.37|134.07|136.4|134.1|136.4|134.1|136.35|134.05|4
1652871040000|2022-05-18 10:50:40|136.41|134.11|136.31|134.01|136.41|134.11|136.31|134.01|6
1652871050000|2022-05-18 10:50:50|136.3|134|136.31|134.01|136.31|134.01|136.3|134|2
1652871060000|2022-05-18 10:51:00|136.28|133.98|136.3|134|136.3|134|136.28|133.98|2
1652871070000|2022-05-18 10:51:10|136.28|133.98|136.28|133.98|136.32|134.02|136.28|133.98|5
1652871080000|2022-05-18 10:51:20|136.27|133.97|136.34|134.04|136.34|134.04|136.27|133.97|6
1652871090000|2022-05-18 10:51:30|136.35|134.05|136.42|134.12|136.42|134.12|136.35|134.05|11
1652871100000|2022-05-18 10:51:40|136.41|134.11|136.54|134.24|136.54|134.24|136.41|134.11|10
1652871110000|2022-05-18 10:51:50|136.55|134.25|136.55|134.25|136.55|134.25|136.54|134.24|3
1652871140000|2022-05-18 10:52:20|136.54|134.24|136.63|134.33|136.63|134.33|136.54|134.24|9
1652871150000|2022-05-18 10:52:30|136.62|134.32|136.73|134.43|136.75|134.45|136.62|134.32|12
1652871160000|2022-05-18 10:52:40|136.72|134.42|136.72|134.42|136.74|134.44|136.72|134.42|5
1652871190000|2022-05-18 10:53:10|136.71|134.41|136.61|134.31|136.71|134.41|136.61|134.31|8
1652871210000|2022-05-18 10:53:30|136.59|134.29|136.58|134.28|136.6|134.3|136.58|134.28|4
1652871220000|2022-05-18 10:53:40|136.55|134.25|136.54|134.24|136.55|134.25|136.53|134.23|4
1652871230000|2022-05-18 10:53:50|136.55|134.25|136.59|134.29|136.59|134.29|136.55|134.25|4
1652871250000|2022-05-18 10:54:10|136.6|134.3|136.65|134.35|136.65|134.35|136.6|134.3|6
1652871260000|2022-05-18 10:54:20|136.64|134.34|136.64|134.34|136.64|134.34|136.64|134.34|1
1652871270000|2022-05-18 10:54:30|136.63|134.33|136.62|134.32|136.63|134.33|136.62|134.32|2
1652871280000|2022-05-18 10:54:40|136.63|134.33|136.62|134.32|136.63|134.33|136.62|134.32|4
1652871290000|2022-05-18 10:54:50|136.61|134.31|136.61|134.31|136.62|134.32|136.61|134.31|3
1652871300000|2022-05-18 10:55:00|136.6|134.3|136.52|134.22|136.6|134.3|136.52|134.22|6
1652871310000|2022-05-18 10:55:10|136.51|134.21|136.49|134.19|136.51|134.21|136.49|134.19|3
1652871320000|2022-05-18 10:55:20|136.5|134.2|136.43|134.13|136.5|134.2|136.43|134.13|11
1652871330000|2022-05-18 10:55:30|136.42|134.12|136.42|134.12|136.42|134.12|136.42|134.12|1
1652871340000|2022-05-18 10:55:40|136.45|134.15|136.52|134.22|136.52|134.22|136.45|134.15|5
1652871350000|2022-05-18 10:55:50|136.53|134.23|136.62|134.32|136.62|134.32|136.52|134.22|10
1652871360000|2022-05-18 10:56:00|136.63|134.33|136.64|134.34|136.64|134.34|136.62|134.32|4
1652871370000|2022-05-18 10:56:10|136.62|134.32|136.63|134.33|136.63|134.33|136.62|134.32|4
1652871380000|2022-05-18 10:56:20|136.62|134.32|136.62|134.32|136.62|134.32|136.62|134.32|1
1652871400000|2022-05-18 10:56:40|136.61|134.31|136.64|134.34|136.64|134.34|136.61|134.31|4
1652871410000|2022-05-18 10:56:50|136.65|134.35|136.67|134.37|136.68|134.38|136.65|134.35|3
1652871430000|2022-05-18 10:57:10|136.66|134.36|136.62|134.32|136.66|134.36|136.62|134.32|4
1652871440000|2022-05-18 10:57:20|136.61|134.31|136.59|134.29|136.62|134.32|136.59|134.29|5
1652871450000|2022-05-18 10:57:30|136.58|134.28|136.58|134.28|136.59|134.29|136.58|134.28|3
1652871460000|2022-05-18 10:57:40|136.59|134.29|136.59|134.29|136.59|134.29|136.59|134.29|1
1652871470000|2022-05-18 10:57:50|136.6|134.3|136.6|134.3|136.6|134.3|136.6|134.3|1
1652871480000|2022-05-18 10:58:00|136.59|134.29|136.61|134.31|136.61|134.31|136.59|134.29|2
1652871490000|2022-05-18 10:58:10|136.6|134.3|136.6|134.3|136.61|134.31|136.6|134.3|3
1652871500000|2022-05-18 10:58:20|136.61|134.31|136.62|134.32|136.62|134.32|136.59|134.29|5
1652871520000|2022-05-18 10:58:40|136.63|134.33|136.63|134.33|136.63|134.33|136.62|134.32|5
1652871530000|2022-05-18 10:58:50|136.64|134.34|136.63|134.33|136.64|134.34|136.62|134.32|4
1652871540000|2022-05-18 10:59:00|136.64|134.34|136.63|134.33|136.64|134.34|136.62|134.32|9
1652871550000|2022-05-18 10:59:10|136.65|134.35|136.67|134.37|136.67|134.37|136.65|134.35|3
1652871580000|2022-05-18 10:59:40|136.66|134.36|136.67|134.37|136.67|134.37|136.66|134.36|2
1652871590000|2022-05-18 10:59:50|136.73|134.43|136.74|134.44|136.74|134.44|136.73|134.43|4
1652871600000|2022-05-18 11:00:00|136.73|134.43|136.76|134.46|136.76|134.46|136.73|134.43|4
1652871610000|2022-05-18 11:00:10|136.77|134.47|136.79|134.49|136.8|134.5|136.76|134.46|7
1652871620000|2022-05-18 11:00:20|136.8|134.5|136.84|134.54|136.85|134.55|136.8|134.5|12
1652871630000|2022-05-18 11:00:30|136.85|134.55|136.96|134.66|136.96|134.66|136.85|134.55|7
1652871640000|2022-05-18 11:00:40|136.97|134.67|136.98|134.68|136.98|134.68|136.97|134.67|2
1652871650000|2022-05-18 11:00:50|136.99|134.69|137.02|134.72|137.02|134.72|136.99|134.69|2
1652871660000|2022-05-18 11:01:00|137.04|134.74|137.04|134.74|137.04|134.74|137.02|134.72|3
1652871670000|2022-05-18 11:01:10|137.02|134.72|137.01|134.71|137.04|134.74|137.01|134.71|4
1652871680000|2022-05-18 11:01:20|136.98|134.68|136.92|134.62|136.98|134.68|136.91|134.61|9
1652871690000|2022-05-18 11:01:30|136.91|134.61|136.9|134.6|136.91|134.61|136.9|134.6|2
1652871700000|2022-05-18 11:01:40|136.91|134.61|136.82|134.52|136.91|134.61|136.82|134.52|10
1652871710000|2022-05-18 11:01:50|136.81|134.51|136.69|134.39|136.81|134.51|136.69|134.39|11
1652871720000|2022-05-18 11:02:00|136.67|134.37|136.59|134.29|136.67|134.37|136.58|134.28|9
1652871730000|2022-05-18 11:02:10|136.58|134.28|136.58|134.28|136.58|134.28|136.58|134.28|1
1652871740000|2022-05-18 11:02:20|136.56|134.26|136.53|134.23|136.59|134.29|136.52|134.22|12
1652871750000|2022-05-18 11:02:30|136.52|134.22|136.38|134.08|136.52|134.22|136.37|134.07|12
1652871760000|2022-05-18 11:02:40|136.41|134.11|136.41|134.11|136.41|134.11|136.41|134.11|1
1652871770000|2022-05-18 11:02:50|136.32|134.02|136.33|134.03|136.34|134.04|136.29|133.99|8
1652871780000|2022-05-18 11:03:00|136.32|134.02|136.33|134.03|136.33|134.03|136.32|134.02|4
1652871790000|2022-05-18 11:03:10|136.32|134.02|136.32|134.02|136.32|134.02|136.32|134.02|1
1652871800000|2022-05-18 11:03:20|136.31|134.01|136.26|133.96|136.32|134.02|136.26|133.96|7
1652871810000|2022-05-18 11:03:30|136.25|133.95|136.34|134.04|136.35|134.05|136.25|133.95|13
1652871820000|2022-05-18 11:03:40|136.33|134.03|136.33|134.03|136.33|134.03|136.33|134.03|1
1652871830000|2022-05-18 11:03:50|136.34|134.04|136.34|134.04|136.34|134.04|136.34|134.04|1
1652871850000|2022-05-18 11:04:10|136.33|134.03|136.25|133.95|136.33|134.03|136.25|133.95|8
1652871860000|2022-05-18 11:04:20|136.24|133.94|136.25|133.95|136.27|133.97|136.24|133.94|8
1652871870000|2022-05-18 11:04:30|136.24|133.94|136.23|133.93|136.24|133.94|136.23|133.93|2
1652871880000|2022-05-18 11:04:40|136.2|133.9|136.03|133.73|136.23|133.93|136.03|133.73|17
1652871890000|2022-05-18 11:04:50|136.04|133.74|136.03|133.73|136.04|133.74|136.01|133.71|5
1652871900000|2022-05-18 11:05:00|136|133.7|136|133.7|136.03|133.73|135.98|133.68|8
1652871910000|2022-05-18 11:05:10|135.99|133.69|135.94|133.64|135.99|133.69|135.94|133.64|4
1652871920000|2022-05-18 11:05:20|135.95|133.65|135.95|133.65|135.95|133.65|135.95|133.65|1
1652871930000|2022-05-18 11:05:30|135.97|133.67|135.91|133.61|135.97|133.67|135.91|133.61|7
1652871940000|2022-05-18 11:05:40|135.92|133.62|135.91|133.61|135.92|133.62|135.91|133.61|2
1652871950000|2022-05-18 11:05:50|135.92|133.62|135.91|133.61|135.92|133.62|135.91|133.61|2
1652871960000|2022-05-18 11:06:00|135.92|133.62|135.95|133.65|135.96|133.66|135.92|133.62|5
1652871970000|2022-05-18 11:06:10|135.94|133.64|135.93|133.63|135.94|133.64|135.93|133.63|2
1652871980000|2022-05-18 11:06:20|135.95|133.65|135.95|133.65|135.96|133.66|135.95|133.65|3
1652871990000|2022-05-18 11:06:30|135.94|133.64|135.95|133.65|135.95|133.65|135.94|133.64|2
1652872000000|2022-05-18 11:06:40|135.96|133.66|136|133.7|136.05|133.75|135.96|133.66|9
1652872010000|2022-05-18 11:06:50|135.97|133.67|136.02|133.72|136.02|133.72|135.96|133.66|10
1652872020000|2022-05-18 11:07:00|136.03|133.73|136|133.7|136.03|133.73|135.97|133.67|7
1652872030000|2022-05-18 11:07:10|135.99|133.69|136.03|133.73|136.04|133.74|135.99|133.69|10
1652872040000|2022-05-18 11:07:20|136.02|133.72|135.98|133.68|136.02|133.72|135.97|133.67|6
1652872050000|2022-05-18 11:07:30|135.99|133.69|136.02|133.72|136.02|133.72|135.99|133.69|3
1652872060000|2022-05-18 11:07:40|136.01|133.71|136.02|133.72|136.02|133.72|136.01|133.71|2
1652872070000|2022-05-18 11:07:50|136.03|133.73|135.95|133.65|136.03|133.73|135.94|133.64|7
1652872080000|2022-05-18 11:08:00|135.94|133.64|135.86|133.56|135.94|133.64|135.84|133.54|13
1652872090000|2022-05-18 11:08:10|135.87|133.57|135.87|133.57|135.91|133.61|135.87|133.57|9
1652872100000|2022-05-18 11:08:20|135.88|133.58|135.86|133.56|135.88|133.58|135.86|133.56|3
1652872110000|2022-05-18 11:08:30|135.88|133.58|135.86|133.56|135.88|133.58|135.86|133.56|6
1652872120000|2022-05-18 11:08:40|135.88|133.58|135.84|133.54|135.88|133.58|135.83|133.53|3
1652872130000|2022-05-18 11:08:50|135.85|133.55|135.85|133.55|135.85|133.55|135.85|133.55|1
1652872140000|2022-05-18 11:09:00|135.84|133.54|135.91|133.61|135.91|133.61|135.83|133.53|7
1652872150000|2022-05-18 11:09:10|135.89|133.59|135.89|133.59|135.89|133.59|135.89|133.59|1
1652872160000|2022-05-18 11:09:20|135.87|133.57|135.87|133.57|135.87|133.57|135.87|133.57|1
1652872170000|2022-05-18 11:09:30|135.88|133.58|135.89|133.59|135.9|133.6|135.88|133.58|4
1652872180000|2022-05-18 11:09:40|135.9|133.6|135.9|133.6|135.9|133.6|135.9|133.6|1
1652872190000|2022-05-18 11:09:50|135.89|133.59|135.89|133.59|135.89|133.59|135.89|133.59|1
1652872200000|2022-05-18 11:10:00|135.88|133.58|135.86|133.56|135.88|133.58|135.85|133.55|5
1652872210000|2022-05-18 11:10:10|135.85|133.55|135.86|133.56|135.86|133.56|135.85|133.55|4
1652872220000|2022-05-18 11:10:20|135.85|133.55|135.9|133.6|135.92|133.62|135.85|133.55|7
1652872230000|2022-05-18 11:10:30|135.91|133.61|135.93|133.63|135.94|133.64|135.91|133.61|3
1652872240000|2022-05-18 11:10:40|135.95|133.65|135.95|133.65|135.95|133.65|135.95|133.65|1
1652872250000|2022-05-18 11:10:50|135.94|133.64|135.95|133.65|135.96|133.66|135.94|133.64|4
1652872260000|2022-05-18 11:11:00|135.97|133.67|135.96|133.66|136.01|133.71|135.96|133.66|6
1652872270000|2022-05-18 11:11:10|135.98|133.68|135.92|133.62|135.99|133.69|135.92|133.62|8
1652872290000|2022-05-18 11:11:30|135.93|133.63|135.92|133.62|135.93|133.63|135.92|133.62|2
1652872300000|2022-05-18 11:11:40|135.93|133.63|135.93|133.63|135.93|133.63|135.93|133.63|1
1652872310000|2022-05-18 11:11:50|135.95|133.65|135.95|133.65|135.96|133.66|135.94|133.64|5
1652872330000|2022-05-18 11:12:10|135.94|133.64|135.94|133.64|135.94|133.64|135.94|133.64|1
1652872350000|2022-05-18 11:12:30|135.95|133.65|135.95|133.65|135.95|133.65|135.95|133.65|1
1652872370000|2022-05-18 11:12:50|135.96|133.66|135.96|133.66|135.96|133.66|135.96|133.66|1
1652872380000|2022-05-18 11:13:00|135.97|133.67|135.97|133.67|135.98|133.68|135.96|133.66|5
1652872390000|2022-05-18 11:13:10|135.96|133.66|135.97|133.67|135.97|133.67|135.96|133.66|2
1652872400000|2022-05-18 11:13:20|135.96|133.66|135.96|133.66|135.96|133.66|135.96|133.66|1
1652872410000|2022-05-18 11:13:30|135.97|133.67|136.02|133.72|136.04|133.74|135.97|133.67|5
1652872420000|2022-05-18 11:13:40|136.03|133.73|136.03|133.73|136.03|133.73|136.03|133.73|1
1652872440000|2022-05-18 11:14:00|136.05|133.75|136.04|133.74|136.05|133.75|136.04|133.74|2
1652872450000|2022-05-18 11:14:10|136.05|133.75|136.04|133.74|136.05|133.75|136.04|133.74|2
1652872460000|2022-05-18 11:14:20|136.05|133.75|136.04|133.74|136.05|133.75|136.04|133.74|2
1652872470000|2022-05-18 11:14:30|136.03|133.73|135.92|133.62|136.03|133.73|135.92|133.62|8
1652872490000|2022-05-18 11:14:50|135.94|133.64|135.93|133.63|135.94|133.64|135.93|133.63|2
1652872500000|2022-05-18 11:15:00|135.92|133.62|135.85|133.55|135.92|133.62|135.84|133.54|8
1652872510000|2022-05-18 11:15:10|135.86|133.56|135.92|133.62|135.93|133.63|135.85|133.55|8
1652872520000|2022-05-18 11:15:20|135.93|133.63|136.01|133.71|136.01|133.71|135.92|133.62|6
1652872530000|2022-05-18 11:15:30|136.02|133.72|136.02|133.72|136.03|133.73|136|133.7|4
1652872540000|2022-05-18 11:15:40|136.03|133.73|136.04|133.74|136.04|133.74|136.02|133.72|4
1652872550000|2022-05-18 11:15:50|136.05|133.75|136.05|133.75|136.05|133.75|136.05|133.75|1
1652872570000|2022-05-18 11:16:10|136.01|133.71|136.04|133.74|136.05|133.75|136.01|133.71|3
1652872580000|2022-05-18 11:16:20|136.05|133.75|136.04|133.74|136.05|133.75|136.04|133.74|2
1652872590000|2022-05-18 11:16:30|136.05|133.75|136.06|133.76|136.12|133.82|136.05|133.75|10
1652872600000|2022-05-18 11:16:40|136.05|133.75|136.05|133.75|136.05|133.75|136.05|133.75|1
1652872610000|2022-05-18 11:16:50|136.06|133.76|136.06|133.76|136.06|133.76|136.05|133.75|3
1652872620000|2022-05-18 11:17:00|136.05|133.75|136.02|133.72|136.06|133.76|136.02|133.72|5
1652872630000|2022-05-18 11:17:10|136.03|133.73|136.03|133.73|136.03|133.73|136.03|133.73|1
1652872640000|2022-05-18 11:17:20|136.02|133.72|135.91|133.61|136.02|133.72|135.91|133.61|8
1652872650000|2022-05-18 11:17:30|135.92|133.62|135.85|133.55|135.92|133.62|135.85|133.55|4
1652872660000|2022-05-18 11:17:40|135.84|133.54|135.85|133.55|135.85|133.55|135.84|133.54|12
1652872670000|2022-05-18 11:17:50|135.84|133.54|135.79|133.49|135.85|133.55|135.77|133.47|8
1652872680000|2022-05-18 11:18:00|135.8|133.5|135.7|133.4|135.8|133.5|135.7|133.4|10
1652872690000|2022-05-18 11:18:10|135.69|133.39|135.68|133.38|135.69|133.39|135.66|133.36|7
1652872700000|2022-05-18 11:18:20|135.67|133.37|135.68|133.38|135.72|133.42|135.66|133.36|17
1652872710000|2022-05-18 11:18:30|135.67|133.37|135.7|133.4|135.7|133.4|135.66|133.36|6
1652872720000|2022-05-18 11:18:40|135.69|133.39|135.69|133.39|135.73|133.43|135.68|133.38|13
1652872730000|2022-05-18 11:18:50|135.7|133.4|135.7|133.4|135.71|133.41|135.7|133.4|3
1652872740000|2022-05-18 11:19:00|135.71|133.41|135.74|133.44|135.74|133.44|135.7|133.4|9
1652872750000|2022-05-18 11:19:10|135.73|133.43|135.8|133.5|135.8|133.5|135.73|133.43|9
1652872760000|2022-05-18 11:19:20|135.81|133.51|135.81|133.51|135.82|133.52|135.81|133.51|3
1652872770000|2022-05-18 11:19:30|135.82|133.52|135.82|133.52|135.83|133.53|135.81|133.51|6
1652872780000|2022-05-18 11:19:40|135.83|133.53|135.83|133.53|135.83|133.53|135.83|133.53|1
1652872800000|2022-05-18 11:20:00|135.84|133.54|135.91|133.61|135.91|133.61|135.84|133.54|5
1652872810000|2022-05-18 11:20:10|135.93|133.63|136.01|133.71|136.01|133.71|135.93|133.63|6
1652872820000|2022-05-18 11:20:20|136.02|133.72|136.02|133.72|136.02|133.72|136.01|133.71|5
1652872830000|2022-05-18 11:20:30|136.01|133.71|136.15|133.85|136.15|133.85|136.01|133.71|6
1652872840000|2022-05-18 11:20:40|136.14|133.84|136.1|133.8|136.14|133.84|136.1|133.8|7
1652872850000|2022-05-18 11:20:50|136.09|133.79|136.32|134.02|136.32|134.02|136.09|133.79|10
1652872860000|2022-05-18 11:21:00|136.31|134.01|136.29|133.99|136.31|134.01|136.29|133.99|6
1652872870000|2022-05-18 11:21:10|136.28|133.98|136.42|134.12|136.42|134.12|136.28|133.98|6
1652872880000|2022-05-18 11:21:20|136.44|134.14|136.41|134.11|136.44|134.14|136.41|134.11|5
1652872890000|2022-05-18 11:21:30|136.4|134.1|136.41|134.11|136.41|134.11|136.39|134.09|4
1652872900000|2022-05-18 11:21:40|136.42|134.12|136.41|134.11|136.42|134.12|136.41|134.11|2
1652872910000|2022-05-18 11:21:50|136.38|134.08|136.29|133.99|136.39|134.09|136.27|133.97|20
1652872920000|2022-05-18 11:22:00|136.3|134|136.32|134.02|136.32|134.02|136.27|133.97|6
1652872930000|2022-05-18 11:22:10|136.3|134|136.36|134.06|136.38|134.08|136.3|134|7
1652872940000|2022-05-18 11:22:20|136.37|134.07|136.39|134.09|136.39|134.09|136.37|134.07|7
1652872950000|2022-05-18 11:22:30|136.38|134.08|136.39|134.09|136.41|134.11|136.38|134.08|5
1652872960000|2022-05-18 11:22:40|136.4|134.1|136.4|134.1|136.4|134.1|136.4|134.1|1
1652872970000|2022-05-18 11:22:50|136.39|134.09|136.39|134.09|136.42|134.12|136.39|134.09|5
1652872990000|2022-05-18 11:23:10|136.4|134.1|136.4|134.1|136.4|134.1|136.4|134.1|1
1652873000000|2022-05-18 11:23:20|136.44|134.14|136.49|134.19|136.49|134.19|136.44|134.14|4
1652873010000|2022-05-18 11:23:30|136.48|134.18|136.41|134.11|136.48|134.18|136.41|134.11|8
1652873020000|2022-05-18 11:23:40|136.42|134.12|136.4|134.1|136.42|134.12|136.4|134.1|3
1652873040000|2022-05-18 11:24:00|136.39|134.09|136.34|134.04|136.39|134.09|136.32|134.02|6
1652873050000|2022-05-18 11:24:10|136.33|134.03|136.34|134.04|136.34|134.04|136.33|134.03|2
1652873060000|2022-05-18 11:24:20|136.36|134.06|136.39|134.09|136.39|134.09|136.36|134.06|4
1652873070000|2022-05-18 11:24:30|136.38|134.08|136.37|134.07|136.38|134.08|136.37|134.07|2
1652873080000|2022-05-18 11:24:40|136.38|134.08|136.39|134.09|136.4|134.1|136.38|134.08|3
1652873100000|2022-05-18 11:25:00|136.38|134.08|136.33|134.03|136.38|134.08|136.33|134.03|5
1652873110000|2022-05-18 11:25:10|136.34|134.04|136.33|134.03|136.34|134.04|136.33|134.03|2
1652873120000|2022-05-18 11:25:20|136.34|134.04|136.41|134.11|136.42|134.12|136.34|134.04|4
1652873130000|2022-05-18 11:25:30|136.4|134.1|136.38|134.08|136.41|134.11|136.38|134.08|4
1652873140000|2022-05-18 11:25:40|136.41|134.11|136.41|134.11|136.41|134.11|136.41|134.11|1
1652873150000|2022-05-18 11:25:50|136.4|134.1|136.6|134.3|136.6|134.3|136.4|134.1|6
1652873160000|2022-05-18 11:26:00|136.59|134.29|136.58|134.28|136.59|134.29|136.57|134.27|7
1652873170000|2022-05-18 11:26:10|136.57|134.27|136.58|134.28|136.58|134.28|136.57|134.27|2
1652873180000|2022-05-18 11:26:20|136.59|134.29|136.61|134.31|136.61|134.31|136.59|134.29|2
1652873200000|2022-05-18 11:26:40|136.59|134.29|136.59|134.29|136.59|134.29|136.59|134.29|1
1652873210000|2022-05-18 11:26:50|136.61|134.31|136.61|134.31|136.61|134.31|136.61|134.31|1
1652873220000|2022-05-18 11:27:00|136.6|134.3|136.54|134.24|136.6|134.3|136.54|134.24|4
1652873230000|2022-05-18 11:27:10|136.53|134.23|136.48|134.18|136.53|134.23|136.48|134.18|4
1652873240000|2022-05-18 11:27:20|136.49|134.19|136.5|134.2|136.51|134.21|136.49|134.19|5
1652873250000|2022-05-18 11:27:30|136.49|134.19|136.48|134.18|136.49|134.19|136.48|134.18|2
1652873270000|2022-05-18 11:27:50|136.49|134.19|136.49|134.19|136.49|134.19|136.49|134.19|1
1652873280000|2022-05-18 11:28:00|136.48|134.18|136.4|134.1|136.48|134.18|136.4|134.1|7
1652873290000|2022-05-18 11:28:10|136.39|134.09|136.32|134.02|136.39|134.09|136.32|134.02|7
1652873300000|2022-05-18 11:28:20|136.31|134.01|136.21|133.91|136.31|134.01|136.21|133.91|8
1652873310000|2022-05-18 11:28:30|136.22|133.92|136.06|133.76|136.22|133.92|136.05|133.75|17
1652873320000|2022-05-18 11:28:40|136.05|133.75|136.03|133.73|136.05|133.75|136.01|133.71|8
1652873330000|2022-05-18 11:28:50|136.02|133.72|136.04|133.74|136.06|133.76|136.01|133.71|7
1652873340000|2022-05-18 11:29:00|136.03|133.73|136.01|133.71|136.03|133.73|136.01|133.71|3
1652873350000|2022-05-18 11:29:10|136|133.7|135.93|133.63|136|133.7|135.93|133.63|8
1652873360000|2022-05-18 11:29:20|135.92|133.62|135.89|133.59|135.92|133.62|135.87|133.57|9
1652873380000|2022-05-18 11:29:40|135.9|133.6|135.9|133.6|135.9|133.6|135.88|133.58|3
1652873400000|2022-05-18 11:30:00|135.97|133.67|136.09|133.79|136.09|133.79|135.96|133.66|8
1652873410000|2022-05-18 11:30:10|136.11|133.81|136.12|133.82|136.12|133.82|136.07|133.77|4
1652873420000|2022-05-18 11:30:20|136.14|133.84|136.39|134.09|136.39|134.09|136.14|133.84|16
1652873430000|2022-05-18 11:30:30|136.4|134.1|136.46|134.16|136.49|134.19|136.4|134.1|11
1652873440000|2022-05-18 11:30:40|136.47|134.17|136.46|134.16|136.49|134.19|136.46|134.16|6
1652873450000|2022-05-18 11:30:50|136.45|134.15|136.46|134.16|136.47|134.17|136.44|134.14|7
1652873460000|2022-05-18 11:31:00|136.47|134.17|136.48|134.18|136.48|134.18|136.47|134.17|2
1652873470000|2022-05-18 11:31:10|136.49|134.19|136.63|134.33|136.63|134.33|136.49|134.19|5
1652873480000|2022-05-18 11:31:20|136.65|134.35|136.53|134.23|136.65|134.35|136.53|134.23|15
1652873490000|2022-05-18 11:31:30|136.5|134.2|136.37|134.07|136.5|134.2|136.37|134.07|15
1652873500000|2022-05-18 11:31:40|136.35|134.05|136.34|134.04|136.35|134.05|136.34|134.04|2
1652873510000|2022-05-18 11:31:50|136.33|134.03|136.32|134.02|136.34|134.04|136.32|134.02|6
1652873520000|2022-05-18 11:32:00|136.33|134.03|136.32|134.02|136.33|134.03|136.32|134.02|4
1652873530000|2022-05-18 11:32:10|136.34|134.04|136.2|133.9|136.34|134.04|136.19|133.89|12
1652873540000|2022-05-18 11:32:20|136.19|133.89|136.1|133.8|136.19|133.89|136.1|133.8|8
1652873550000|2022-05-18 11:32:30|136.11|133.81|136.11|133.81|136.13|133.83|136.11|133.81|4
1652873560000|2022-05-18 11:32:40|136.1|133.8|136.11|133.81|136.11|133.81|136.1|133.8|2
1652873570000|2022-05-18 11:32:50|136.12|133.82|136.12|133.82|136.12|133.82|136.12|133.82|1
1652873580000|2022-05-18 11:33:00|136.11|133.81|136.09|133.79|136.11|133.81|136.08|133.78|5
1652873590000|2022-05-18 11:33:10|136.1|133.8|136.1|133.8|136.11|133.81|136.1|133.8|3
1652873600000|2022-05-18 11:33:20|136.09|133.79|136.07|133.77|136.09|133.79|136.07|133.77|3
1652873610000|2022-05-18 11:33:30|136.06|133.76|135.96|133.66|136.06|133.76|135.93|133.63|13
1652873620000|2022-05-18 11:33:40|135.97|133.67|136.05|133.75|136.05|133.75|135.97|133.67|4
1652873630000|2022-05-18 11:33:50|136.06|133.76|136.08|133.78|136.08|133.78|136.06|133.76|4
1652873640000|2022-05-18 11:34:00|136.09|133.79|136.15|133.85|136.15|133.85|136.09|133.79|3
1652873650000|2022-05-18 11:34:10|136.17|133.87|136.5|134.2|136.5|134.2|136.17|133.87|14
1652873660000|2022-05-18 11:34:20|136.51|134.21|136.42|134.12|136.52|134.22|136.42|134.12|12
1652873670000|2022-05-18 11:34:30|136.41|134.11|136.41|134.11|136.41|134.11|136.39|134.09|4
1652873680000|2022-05-18 11:34:40|136.42|134.12|136.42|134.12|136.42|134.12|136.42|134.12|1
1652873690000|2022-05-18 11:34:50|136.41|134.11|136.42|134.12|136.42|134.12|136.4|134.1|5
1652873700000|2022-05-18 11:35:00|136.43|134.13|136.29|133.99|136.43|134.13|136.29|133.99|11
1652873710000|2022-05-18 11:35:10|136.28|133.98|136.27|133.97|136.28|133.98|136.27|133.97|4
1652873720000|2022-05-18 11:35:20|136.29|133.99|136.37|134.07|136.38|134.08|136.29|133.99|16
1652873730000|2022-05-18 11:35:30|136.35|134.05|136.41|134.11|136.43|134.13|136.35|134.05|13
1652873740000|2022-05-18 11:35:40|136.4|134.1|136.42|134.12|136.42|134.12|136.4|134.1|4
1652873750000|2022-05-18 11:35:50|136.41|134.11|136.43|134.13|136.43|134.13|136.4|134.1|10
1652873760000|2022-05-18 11:36:00|136.44|134.14|136.44|134.14|136.45|134.15|136.43|134.13|4
1652873770000|2022-05-18 11:36:10|136.43|134.13|136.45|134.15|136.47|134.17|136.43|134.13|12
1652873780000|2022-05-18 11:36:20|136.46|134.16|136.45|134.15|136.48|134.18|136.44|134.14|20
1652873790000|2022-05-18 11:36:30|136.46|134.16|136.45|134.15|136.47|134.17|136.44|134.14|19
1652873800000|2022-05-18 11:36:40|136.46|134.16|136.51|134.21|136.52|134.22|136.46|134.16|9
1652873810000|2022-05-18 11:36:50|136.5|134.2|136.5|134.2|136.5|134.2|136.5|134.2|1
1652873820000|2022-05-18 11:37:00|136.49|134.19|136.5|134.2|136.52|134.22|136.49|134.19|5
1652873830000|2022-05-18 11:37:10|136.51|134.21|136.51|134.21|136.51|134.21|136.51|134.21|1
1652873870000|2022-05-18 11:37:50|136.52|134.22|136.49|134.19|136.52|134.22|136.46|134.16|7
1652873880000|2022-05-18 11:38:00|136.48|134.18|136.51|134.21|136.51|134.21|136.48|134.18|2
1652873890000|2022-05-18 11:38:10|136.5|134.2|136.5|134.2|136.5|134.2|136.5|134.2|1
1652873900000|2022-05-18 11:38:20|136.51|134.21|136.53|134.23|136.53|134.23|136.51|134.21|3
1652873910000|2022-05-18 11:38:30|136.54|134.24|136.5|134.2|136.54|134.24|136.5|134.2|5
1652873940000|2022-05-18 11:39:00|136.51|134.21|136.5|134.2|136.51|134.21|136.5|134.2|2
1652873950000|2022-05-18 11:39:10|136.52|134.22|136.5|134.2|136.52|134.22|136.5|134.2|5
1652873980000|2022-05-18 11:39:40|136.49|134.19|136.38|134.08|136.49|134.19|136.37|134.07|14
1652873990000|2022-05-18 11:39:50|136.37|134.07|136.38|134.08|136.38|134.08|136.37|134.07|6
1652874000000|2022-05-18 11:40:00|136.37|134.07|136.36|134.06|136.38|134.08|136.34|134.04|10
1652874010000|2022-05-18 11:40:10|136.37|134.07|136.39|134.09|136.41|134.11|136.37|134.07|17
1652874020000|2022-05-18 11:40:20|136.38|134.08|136.38|134.08|136.4|134.1|136.37|134.07|19
1652874030000|2022-05-18 11:40:30|136.37|134.07|136.37|134.07|136.38|134.08|136.36|134.06|5
1652874040000|2022-05-18 11:40:40|136.38|134.08|136.37|134.07|136.39|134.09|136.37|134.07|8
1652874050000|2022-05-18 11:40:50|136.36|134.06|136.26|133.96|136.36|134.06|136.26|133.96|8
1652874060000|2022-05-18 11:41:00|136.27|133.97|136.02|133.72|136.27|133.97|136.02|133.72|21
1652874070000|2022-05-18 11:41:10|136.03|133.73|135.86|133.56|136.03|133.73|135.86|133.56|12
1652874080000|2022-05-18 11:41:20|135.87|133.57|135.88|133.58|135.89|133.59|135.86|133.56|5
1652874090000|2022-05-18 11:41:30|135.91|133.61|135.99|133.69|135.99|133.69|135.9|133.6|7
1652874110000|2022-05-18 11:41:50|135.96|133.66|135.98|133.68|135.98|133.68|135.94|133.64|9
1652874120000|2022-05-18 11:42:00|136|133.7|136.04|133.74|136.07|133.77|135.98|133.68|14
1652874140000|2022-05-18 11:42:20|136.05|133.75|136.05|133.75|136.1|133.8|136.05|133.75|10
1652874150000|2022-05-18 11:42:30|136.06|133.76|136.11|133.81|136.11|133.81|136.05|133.75|9
1652874170000|2022-05-18 11:42:50|136.14|133.84|136.14|133.84|136.14|133.84|136.14|133.84|1
1652874190000|2022-05-18 11:43:10|136.15|133.85|136.27|133.97|136.27|133.97|136.15|133.85|7
1652874200000|2022-05-18 11:43:20|136.28|133.98|136.32|134.02|136.32|134.02|136.28|133.98|5
1652874210000|2022-05-18 11:43:30|136.31|134.01|136.32|134.02|136.34|134.04|136.3|134|7
1652874220000|2022-05-18 11:43:40|136.34|134.04|136.36|134.06|136.36|134.06|136.34|134.04|5
1652874230000|2022-05-18 11:43:50|136.37|134.07|136.28|133.98|136.37|134.07|136.28|133.98|7
1652874240000|2022-05-18 11:44:00|136.27|133.97|136.29|133.99|136.29|133.99|136.25|133.95|9
1652874250000|2022-05-18 11:44:10|136.28|133.98|136.29|133.99|136.29|133.99|136.28|133.98|2
1652874260000|2022-05-18 11:44:20|136.3|134|136.3|134|136.3|134|136.29|133.99|3
1652874270000|2022-05-18 11:44:30|136.29|133.99|136.3|134|136.3|134|136.29|133.99|2
1652874280000|2022-05-18 11:44:40|136.27|133.97|136.22|133.92|136.27|133.97|136.22|133.92|4
1652874290000|2022-05-18 11:44:50|136.21|133.91|136.19|133.89|136.21|133.91|136.19|133.89|3
1652874300000|2022-05-18 11:45:00|136.23|133.93|136.21|133.91|136.23|133.93|136.21|133.91|3
1652874310000|2022-05-18 11:45:10|136.22|133.92|136.22|133.92|136.23|133.93|136.21|133.91|5
1652874320000|2022-05-18 11:45:20|136.21|133.91|136.21|133.91|136.22|133.92|136.21|133.91|11
1652874330000|2022-05-18 11:45:30|136.22|133.92|136.22|133.92|136.22|133.92|136.22|133.92|1
1652874340000|2022-05-18 11:45:40|136.21|133.91|136.24|133.94|136.25|133.95|136.21|133.91|10
1652874350000|2022-05-18 11:45:50|136.25|133.95|136.21|133.91|136.25|133.95|136.21|133.91|5
1652874360000|2022-05-18 11:46:00|136.2|133.9|135.99|133.69|136.2|133.9|135.99|133.69|15
1652874370000|2022-05-18 11:46:10|135.97|133.67|135.94|133.64|135.97|133.67|135.93|133.63|5
1652874380000|2022-05-18 11:46:20|135.95|133.65|135.93|133.63|135.95|133.65|135.93|133.63|6
1652874390000|2022-05-18 11:46:30|135.94|133.64|136.08|133.78|136.09|133.79|135.94|133.64|16
1652874400000|2022-05-18 11:46:40|136.09|133.79|136.21|133.91|136.21|133.91|136.09|133.79|9
1652874410000|2022-05-18 11:46:50|136.2|133.9|136.27|133.97|136.29|133.99|136.2|133.9|11
1652874420000|2022-05-18 11:47:00|136.24|133.94|136.27|133.97|136.27|133.97|136.24|133.94|4
1652874430000|2022-05-18 11:47:10|136.28|133.98|136.41|134.11|136.41|134.11|136.28|133.98|10
1652874440000|2022-05-18 11:47:20|136.42|134.12|136.39|134.09|136.42|134.12|136.39|134.09|6
1652874450000|2022-05-18 11:47:30|136.4|134.1|136.39|134.09|136.4|134.1|136.38|134.08|6
1652874460000|2022-05-18 11:47:40|136.41|134.11|136.42|134.12|136.43|134.13|136.41|134.11|4
1652874470000|2022-05-18 11:47:50|136.41|134.11|136.39|134.09|136.41|134.11|136.38|134.08|7
1652874480000|2022-05-18 11:48:00|136.4|134.1|136.39|134.09|136.4|134.1|136.38|134.08|4
1652874490000|2022-05-18 11:48:10|136.4|134.1|136.4|134.1|136.4|134.1|136.39|134.09|3
1652874500000|2022-05-18 11:48:20|136.42|134.12|136.43|134.13|136.43|134.13|136.42|134.12|2
1652874510000|2022-05-18 11:48:30|136.42|134.12|136.44|134.14|136.44|134.14|136.42|134.12|3
1652874520000|2022-05-18 11:48:40|136.46|134.16|136.5|134.2|136.5|134.2|136.46|134.16|5
1652874530000|2022-05-18 11:48:50|136.52|134.22|136.51|134.21|136.62|134.32|136.49|134.19|14
1652874540000|2022-05-18 11:49:00|136.49|134.19|136.49|134.19|136.49|134.19|136.48|134.18|3
1652874550000|2022-05-18 11:49:10|136.48|134.18|136.45|134.15|136.49|134.19|136.41|134.11|10
1652874560000|2022-05-18 11:49:20|136.44|134.14|136.43|134.13|136.44|134.14|136.43|134.13|2
1652874570000|2022-05-18 11:49:30|136.44|134.14|136.43|134.13|136.44|134.14|136.43|134.13|2
1652874580000|2022-05-18 11:49:40|136.44|134.14|136.43|134.13|136.45|134.15|136.43|134.13|5
1652874590000|2022-05-18 11:49:50|136.42|134.12|136.43|134.13|136.43|134.13|136.4|134.1|9
1652874600000|2022-05-18 11:50:00|136.42|134.12|136.43|134.13|136.43|134.13|136.42|134.12|2
1652874610000|2022-05-18 11:50:10|136.45|134.15|136.49|134.19|136.5|134.2|136.45|134.15|6
1652874620000|2022-05-18 11:50:20|136.48|134.18|136.49|134.19|136.49|134.19|136.48|134.18|2
1652874630000|2022-05-18 11:50:30|136.5|134.2|136.5|134.2|136.5|134.2|136.49|134.19|3
1652874660000|2022-05-18 11:51:00|136.49|134.19|136.47|134.17|136.49|134.19|136.46|134.16|9
1652874670000|2022-05-18 11:51:10|136.5|134.2|136.48|134.18|136.5|134.2|136.48|134.18|2
1652874680000|2022-05-18 11:51:20|136.47|134.17|136.47|134.17|136.48|134.18|136.47|134.17|3
1652874690000|2022-05-18 11:51:30|136.48|134.18|136.39|134.09|136.48|134.18|136.39|134.09|9
1652874700000|2022-05-18 11:51:40|136.38|134.08|136.38|134.08|136.38|134.08|136.38|134.08|1
1652874710000|2022-05-18 11:51:50|136.39|134.09|136.38|134.08|136.39|134.09|136.38|134.08|2
1652874720000|2022-05-18 11:52:00|136.4|134.1|136.44|134.14|136.47|134.17|136.4|134.1|9
1652874730000|2022-05-18 11:52:10|136.43|134.13|136.43|134.13|136.44|134.14|136.43|134.13|3
1652874740000|2022-05-18 11:52:20|136.44|134.14|136.43|134.13|136.44|134.14|136.43|134.13|2
1652874750000|2022-05-18 11:52:30|136.42|134.12|136.4|134.1|136.42|134.12|136.4|134.1|3
1652874760000|2022-05-18 11:52:40|136.39|134.09|136.31|134.01|136.4|134.1|136.31|134.01|8
1652874770000|2022-05-18 11:52:50|136.33|134.03|136.32|134.02|136.34|134.04|136.32|134.02|4
1652874780000|2022-05-18 11:53:00|136.31|134.01|136.35|134.05|136.35|134.05|136.31|134.01|4
1652874790000|2022-05-18 11:53:10|136.43|134.13|136.45|134.15|136.45|134.15|136.43|134.13|3
1652874800000|2022-05-18 11:53:20|136.46|134.16|136.48|134.18|136.48|134.18|136.46|134.16|3
1652874810000|2022-05-18 11:53:30|136.49|134.19|136.48|134.18|136.49|134.19|136.47|134.17|4
1652874820000|2022-05-18 11:53:40|136.49|134.19|136.49|134.19|136.49|134.19|136.49|134.19|1
1652874830000|2022-05-18 11:53:50|136.5|134.2|136.5|134.2|136.5|134.2|136.49|134.19|3
1652874840000|2022-05-18 11:54:00|136.49|134.19|136.4|134.1|136.5|134.2|136.4|134.1|11
1652874850000|2022-05-18 11:54:10|136.42|134.12|136.47|134.17|136.47|134.17|136.42|134.12|14
1652874860000|2022-05-18 11:54:20|136.46|134.16|136.46|134.16|136.48|134.18|136.46|134.16|22
1652874870000|2022-05-18 11:54:30|136.47|134.17|136.48|134.18|136.48|134.18|136.47|134.17|4
1652874880000|2022-05-18 11:54:40|136.49|134.19|136.5|134.2|136.5|134.2|136.49|134.19|2
1652874890000|2022-05-18 11:54:50|136.49|134.19|136.5|134.2|136.51|134.21|136.49|134.19|5
1652874900000|2022-05-18 11:55:00|136.49|134.19|136.49|134.19|136.49|134.19|136.49|134.19|1
1652874910000|2022-05-18 11:55:10|136.5|134.2|136.48|134.18|136.5|134.2|136.48|134.18|3
1652874930000|2022-05-18 11:55:30|136.47|134.17|136.47|134.17|136.48|134.18|136.46|134.16|5
1652874940000|2022-05-18 11:55:40|136.48|134.18|136.48|134.18|136.48|134.18|136.47|134.17|3
1652874950000|2022-05-18 11:55:50|136.47|134.17|136.47|134.17|136.47|134.17|136.47|134.17|1
1652874960000|2022-05-18 11:56:00|136.46|134.16|136.39|134.09|136.46|134.16|136.39|134.09|7
1652874970000|2022-05-18 11:56:10|136.4|134.1|136.39|134.09|136.4|134.1|136.38|134.08|6
1652874980000|2022-05-18 11:56:20|136.4|134.1|136.41|134.11|136.44|134.14|136.37|134.07|8
1652874990000|2022-05-18 11:56:30|136.4|134.1|136.41|134.11|136.41|134.11|136.38|134.08|7
1652875000000|2022-05-18 11:56:40|136.38|134.08|136.39|134.09|136.39|134.09|136.33|134.03|13
1652875010000|2022-05-18 11:56:50|136.38|134.08|136.34|134.04|136.39|134.09|136.33|134.03|10
1652875020000|2022-05-18 11:57:00|136.33|134.03|136.32|134.02|136.33|134.03|136.31|134.01|6
1652875030000|2022-05-18 11:57:10|136.31|134.01|136.32|134.02|136.32|134.02|136.31|134.01|4
1652875040000|2022-05-18 11:57:20|136.31|134.01|136.4|134.1|136.41|134.11|136.31|134.01|12
1652875050000|2022-05-18 11:57:30|136.39|134.09|136.4|134.1|136.4|134.1|136.39|134.09|4
1652875060000|2022-05-18 11:57:40|136.39|134.09|136.44|134.14|136.48|134.18|136.39|134.09|8
1652875070000|2022-05-18 11:57:50|136.43|134.13|136.42|134.12|136.43|134.13|136.42|134.12|2
1652875080000|2022-05-18 11:58:00|136.43|134.13|136.42|134.12|136.43|134.13|136.42|134.12|2
1652875100000|2022-05-18 11:58:20|136.43|134.13|136.42|134.12|136.43|134.13|136.42|134.12|2
1652875110000|2022-05-18 11:58:30|136.43|134.13|136.33|134.03|136.43|134.13|136.33|134.03|7
1652875120000|2022-05-18 11:58:40|136.32|134.02|136.31|134.01|136.32|134.02|136.31|134.01|2
1652875130000|2022-05-18 11:58:50|136.3|134|136.31|134.01|136.32|134.02|136.3|134|5
1652875140000|2022-05-18 11:59:00|136.3|134|136.29|133.99|136.3|134|136.29|133.99|2
1652875150000|2022-05-18 11:59:10|136.28|133.98|136.27|133.97|136.28|133.98|136.27|133.97|2
1652875160000|2022-05-18 11:59:20|136.26|133.96|136.29|133.99|136.29|133.99|136.26|133.96|6
1652875170000|2022-05-18 11:59:30|136.3|134|136.29|133.99|136.31|134.01|136.29|133.99|6
1652875180000|2022-05-18 11:59:40|136.3|134|136.29|133.99|136.3|134|136.29|133.99|4
1652875190000|2022-05-18 11:59:50|136.31|134.01|136.37|134.07|136.37|134.07|136.29|133.99|9
1652875200000|2022-05-18 12:00:00|136.38|134.08|136.37|134.07|136.38|134.08|136.36|134.06|5
1652875210000|2022-05-18 12:00:10|136.38|134.08|136.36|134.06|136.38|134.08|136.36|134.06|3
1652875220000|2022-05-18 12:00:20|136.35|134.05|136.35|134.05|136.35|134.05|136.35|134.05|1
1652875230000|2022-05-18 12:00:30|136.36|134.06|136.33|134.03|136.36|134.06|136.33|134.03|2
1652875240000|2022-05-18 12:00:40|136.36|134.06|136.36|134.06|136.36|134.06|136.35|134.05|3
1652875250000|2022-05-18 12:00:50|136.35|134.05|136.35|134.05|136.35|134.05|136.35|134.05|1
1652875260000|2022-05-18 12:01:00|136.34|134.04|136.34|134.04|136.34|134.04|136.34|134.04|1
1652875270000|2022-05-18 12:01:10|136.33|134.03|136.3|134|136.33|134.03|136.26|133.96|14
1652875290000|2022-05-18 12:01:30|136.29|133.99|136.3|134|136.3|134|136.29|133.99|2
1652875310000|2022-05-18 12:01:50|136.29|133.99|136.38|134.08|136.38|134.08|136.29|133.99|7
1652875320000|2022-05-18 12:02:00|136.39|134.09|136.38|134.08|136.39|134.09|136.38|134.08|2
1652875350000|2022-05-18 12:02:30|136.37|134.07|136.38|134.08|136.38|134.08|136.37|134.07|2
1652875360000|2022-05-18 12:02:40|136.39|134.09|136.39|134.09|136.39|134.09|136.37|134.07|9
1652875370000|2022-05-18 12:02:50|136.41|134.11|136.41|134.11|136.41|134.11|136.39|134.09|4
1652875380000|2022-05-18 12:03:00|136.4|134.1|136.36|134.06|136.4|134.1|136.36|134.06|6
1652875390000|2022-05-18 12:03:10|136.37|134.07|136.35|134.05|136.37|134.07|136.32|134.02|14
1652875400000|2022-05-18 12:03:20|136.33|134.03|136.34|134.04|136.34|134.04|136.33|134.03|4
1652875410000|2022-05-18 12:03:30|136.38|134.08|136.33|134.03|136.38|134.08|136.33|134.03|7
1652875420000|2022-05-18 12:03:40|136.34|134.04|136.36|134.06|136.36|134.06|136.34|134.04|5
1652875430000|2022-05-18 12:03:50|136.33|134.03|136.35|134.05|136.36|134.06|136.33|134.03|7
1652875440000|2022-05-18 12:04:00|136.36|134.06|136.31|134.01|136.37|134.07|136.31|134.01|6
1652875450000|2022-05-18 12:04:10|136.3|134|136.31|134.01|136.31|134.01|136.3|134|10
1652875460000|2022-05-18 12:04:20|136.3|134|136.3|134|136.31|134.01|136.29|133.99|9
1652875470000|2022-05-18 12:04:30|136.29|133.99|136.3|134|136.31|134.01|136.29|133.99|4
1652875480000|2022-05-18 12:04:40|136.31|134.01|136.31|134.01|136.31|134.01|136.3|134|7
1652875490000|2022-05-18 12:04:50|136.3|134|136.3|134|136.31|134.01|136.3|134|13
1652875500000|2022-05-18 12:05:00|136.31|134.01|136.4|134.1|136.41|134.11|136.29|133.99|12
1652875510000|2022-05-18 12:05:10|136.39|134.09|136.4|134.1|136.4|134.1|136.39|134.09|2
1652875530000|2022-05-18 12:05:30|136.39|134.09|136.38|134.08|136.4|134.1|136.35|134.05|8
1652875540000|2022-05-18 12:05:40|136.39|134.09|136.39|134.09|136.39|134.09|136.38|134.08|3
1652875550000|2022-05-18 12:05:50|136.41|134.11|136.5|134.2|136.55|134.25|136.41|134.11|12
1652875560000|2022-05-18 12:06:00|136.51|134.21|136.5|134.2|136.52|134.22|136.49|134.19|5
1652875570000|2022-05-18 12:06:10|136.51|134.21|136.52|134.22|136.52|134.22|136.51|134.21|2
1652875590000|2022-05-18 12:06:30|136.51|134.21|136.51|134.21|136.51|134.21|136.51|134.21|1
1652875610000|2022-05-18 12:06:50|136.53|134.23|136.52|134.22|136.53|134.23|136.52|134.22|2
1652875640000|2022-05-18 12:07:20|136.53|134.23|136.53|134.23|136.53|134.23|136.53|134.23|1
1652875650000|2022-05-18 12:07:30|136.54|134.24|136.54|134.24|136.54|134.24|136.54|134.24|1
1652875660000|2022-05-18 12:07:40|136.53|134.23|136.53|134.23|136.53|134.23|136.53|134.23|1
1652875670000|2022-05-18 12:07:50|136.54|134.24|136.49|134.19|136.54|134.24|136.49|134.19|4
1652875680000|2022-05-18 12:08:00|136.47|134.17|136.48|134.18|136.49|134.19|136.47|134.17|3
1652875690000|2022-05-18 12:08:10|136.47|134.17|136.47|134.17|136.47|134.17|136.47|134.17|1
1652875710000|2022-05-18 12:08:30|136.48|134.18|136.4|134.1|136.48|134.18|136.4|134.1|9
1652875720000|2022-05-18 12:08:40|136.39|134.09|136.39|134.09|136.39|134.09|136.39|134.09|1
1652875730000|2022-05-18 12:08:50|136.36|134.06|136.29|133.99|136.36|134.06|136.29|133.99|7
1652875740000|2022-05-18 12:09:00|136.27|133.97|136.22|133.92|136.27|133.97|136.22|133.92|3
1652875750000|2022-05-18 12:09:10|136.21|133.91|136.21|133.91|136.22|133.92|136.21|133.91|5
1652875760000|2022-05-18 12:09:20|136.25|133.95|136.28|133.98|136.28|133.98|136.25|133.95|4
1652875770000|2022-05-18 12:09:30|136.29|133.99|136.3|134|136.3|134|136.28|133.98|7
1652875780000|2022-05-18 12:09:40|136.29|133.99|136.3|134|136.3|134|136.29|133.99|6
1652875790000|2022-05-18 12:09:50|136.28|133.98|136.26|133.96|136.31|134.01|136.23|133.93|11
1652875800000|2022-05-18 12:10:00|136.23|133.93|136.24|133.94|136.24|133.94|136.23|133.93|2
1652875810000|2022-05-18 12:10:10|136.25|133.95|136.25|133.95|136.25|133.95|136.25|133.95|1
1652875820000|2022-05-18 12:10:20|136.24|133.94|136.25|133.95|136.25|133.95|136.24|133.94|2
1652875830000|2022-05-18 12:10:30|136.23|133.93|136.19|133.89|136.25|133.95|136.19|133.89|9
1652875840000|2022-05-18 12:10:40|136.18|133.88|135.94|133.64|136.18|133.88|135.94|133.64|10
1652875850000|2022-05-18 12:10:50|135.93|133.63|135.5|133.2|135.93|133.63|135.5|133.2|17
1652875860000|2022-05-18 12:11:00|135.54|133.24|135.52|133.22|135.58|133.28|135.52|133.22|9
1652875870000|2022-05-18 12:11:10|135.51|133.21|135.31|133.01|135.51|133.21|135.31|133.01|14
1652875880000|2022-05-18 12:11:20|135.3|133|135.42|133.12|135.47|133.17|135.24|132.94|17
1652875910000|2022-05-18 12:11:50|135.39|133.09|135.32|133.02|135.41|133.11|135.31|133.01|9
1652875920000|2022-05-18 12:12:00|135.33|133.03|135.38|133.08|135.38|133.08|135.33|133.03|4
1652875930000|2022-05-18 12:12:10|135.4|133.1|135.5|133.2|135.5|133.2|135.4|133.1|13
1652875940000|2022-05-18 12:12:20|135.51|133.21|135.51|133.21|135.51|133.21|135.49|133.19|7
1652875950000|2022-05-18 12:12:30|135.5|133.2|135.51|133.21|135.51|133.21|135.5|133.2|4
1652875970000|2022-05-18 12:12:50|135.53|133.23|135.59|133.29|135.59|133.29|135.53|133.23|4
1652875980000|2022-05-18 12:13:00|135.6|133.3|135.59|133.29|135.61|133.31|135.59|133.29|5
1652875990000|2022-05-18 12:13:10|135.58|133.28|135.59|133.29|135.59|133.29|135.56|133.26|6
1652876000000|2022-05-18 12:13:20|135.57|133.27|135.55|133.25|135.6|133.3|135.55|133.25|7
1652876010000|2022-05-18 12:13:30|135.54|133.24|135.54|133.24|135.54|133.24|135.54|133.24|1
1652876020000|2022-05-18 12:13:40|135.53|133.23|135.51|133.21|135.53|133.23|135.51|133.21|3
1652876030000|2022-05-18 12:13:50|135.49|133.19|135.47|133.17|135.51|133.21|135.47|133.17|8
1652876040000|2022-05-18 12:14:00|135.44|133.14|135.46|133.16|135.46|133.16|135.44|133.14|2
1652876050000|2022-05-18 12:14:10|135.47|133.17|135.46|133.16|135.47|133.17|135.46|133.16|2
1652876060000|2022-05-18 12:14:20|135.47|133.17|135.43|133.13|135.5|133.2|135.43|133.13|8
1652876070000|2022-05-18 12:14:30|135.42|133.12|134.99|132.69|135.43|133.13|134.99|132.69|21
1652876080000|2022-05-18 12:14:40|134.97|132.67|134.94|132.64|134.97|132.67|134.92|132.62|6
1652876090000|2022-05-18 12:14:50|134.93|132.63|134.86|132.56|134.95|132.65|134.81|132.51|16
1652876100000|2022-05-18 12:15:00|134.83|132.53|134.89|132.59|134.89|132.59|134.81|132.51|18
1652876110000|2022-05-18 12:15:10|134.92|132.62|135.05|132.75|135.05|132.75|134.89|132.59|14
1652876120000|2022-05-18 12:15:20|135.07|132.77|135.11|132.81|135.11|132.81|135.07|132.77|4
1652876130000|2022-05-18 12:15:30|135.1|132.8|135.22|132.92|135.22|132.92|135.04|132.74|15
1652876140000|2022-05-18 12:15:40|135.21|132.91|135.24|132.94|135.31|133.01|135.21|132.91|13
1652876150000|2022-05-18 12:15:50|135.12|132.82|135.03|132.73|135.13|132.83|135.03|132.73|13
1652876160000|2022-05-18 12:16:00|135.04|132.74|135.11|132.81|135.12|132.82|135.04|132.74|10
1652876170000|2022-05-18 12:16:10|135.1|132.8|135.04|132.74|135.1|132.8|135.04|132.74|7
1652876180000|2022-05-18 12:16:20|135.03|132.73|134.94|132.64|135.03|132.73|134.92|132.62|10
1652876190000|2022-05-18 12:16:30|134.92|132.62|135.01|132.71|135.02|132.72|134.92|132.62|13
1652876200000|2022-05-18 12:16:40|135.02|132.72|135.05|132.75|135.05|132.75|135.02|132.72|5
1652876210000|2022-05-18 12:16:50|135.06|132.76|135.13|132.83|135.13|132.83|135.06|132.76|5
1652876220000|2022-05-18 12:17:00|135.14|132.84|135.54|133.24|135.54|133.24|135.14|132.84|24
1652876230000|2022-05-18 12:17:10|135.53|133.23|135.52|133.22|135.54|133.24|135.5|133.2|9
1652876240000|2022-05-18 12:17:20|135.51|133.21|135.76|133.46|135.76|133.46|135.51|133.21|15
1652876250000|2022-05-18 12:17:30|135.75|133.45|135.73|133.43|135.77|133.47|135.73|133.43|9
1652876260000|2022-05-18 12:17:40|135.72|133.42|135.74|133.44|135.75|133.45|135.69|133.39|10
1652876270000|2022-05-18 12:17:50|135.73|133.43|135.72|133.42|135.73|133.43|135.72|133.42|2
1652876280000|2022-05-18 12:18:00|135.71|133.41|135.63|133.33|135.71|133.41|135.63|133.33|8
1652876290000|2022-05-18 12:18:10|135.61|133.31|135.64|133.34|135.64|133.34|135.57|133.27|10
1652876300000|2022-05-18 12:18:20|135.65|133.35|135.71|133.41|135.71|133.41|135.65|133.35|10
1652876310000|2022-05-18 12:18:30|135.73|133.43|135.74|133.44|135.76|133.46|135.71|133.41|12
1652876320000|2022-05-18 12:18:40|135.73|133.43|135.61|133.31|135.73|133.43|135.61|133.31|13
1652876330000|2022-05-18 12:18:50|135.6|133.3|135.69|133.39|135.69|133.39|135.59|133.29|5
1652876340000|2022-05-18 12:19:00|135.7|133.4|135.68|133.38|135.72|133.42|135.68|133.38|11
1652876350000|2022-05-18 12:19:10|135.69|133.39|135.69|133.39|135.69|133.39|135.67|133.37|3
1652876360000|2022-05-18 12:19:20|135.68|133.38|135.6|133.3|135.69|133.39|135.6|133.3|6
1652876370000|2022-05-18 12:19:30|135.61|133.31|135.63|133.33|135.63|133.33|135.56|133.26|11
1652876380000|2022-05-18 12:19:40|135.62|133.32|135.63|133.33|135.64|133.34|135.61|133.31|7
1652876390000|2022-05-18 12:19:50|135.6|133.3|135.59|133.29|135.6|133.3|135.57|133.27|4
1652876400000|2022-05-18 12:20:00|135.57|133.27|135.59|133.29|135.59|133.29|135.56|133.26|3
1652876410000|2022-05-18 12:20:10|135.6|133.3|135.62|133.32|135.63|133.33|135.6|133.3|4
1652876420000|2022-05-18 12:20:20|135.63|133.33|135.63|133.33|135.63|133.33|135.63|133.33|1
1652876450000|2022-05-18 12:20:50|135.64|133.34|135.65|133.35|135.7|133.4|135.64|133.34|9
1652876460000|2022-05-18 12:21:00|135.66|133.36|135.93|133.63|135.93|133.63|135.66|133.36|16
1652876470000|2022-05-18 12:21:10|135.92|133.62|135.88|133.58|135.93|133.63|135.81|133.51|19
1652876480000|2022-05-18 12:21:20|135.89|133.59|135.97|133.67|135.97|133.67|135.89|133.59|8
1652876490000|2022-05-18 12:21:30|135.96|133.66|135.96|133.66|135.96|133.66|135.94|133.64|4
1652876500000|2022-05-18 12:21:40|135.95|133.65|136.01|133.71|136.01|133.71|135.88|133.58|15
1652876510000|2022-05-18 12:21:50|136.02|133.72|135.99|133.69|136.02|133.72|135.99|133.69|4
1652876520000|2022-05-18 12:22:00|136.02|133.72|136.05|133.75|136.05|133.75|136.02|133.72|4
1652876530000|2022-05-18 12:22:10|136.04|133.74|136.04|133.74|136.04|133.74|136.04|133.74|1
1652876540000|2022-05-18 12:22:20|136.03|133.73|135.89|133.59|136.03|133.73|135.89|133.59|9
1652876550000|2022-05-18 12:22:30|135.87|133.57|135.81|133.51|135.89|133.59|135.8|133.5|11
1652876560000|2022-05-18 12:22:40|135.8|133.5|135.91|133.61|135.91|133.61|135.8|133.5|12
1652876570000|2022-05-18 12:22:50|135.93|133.63|135.95|133.65|135.95|133.65|135.93|133.63|3
1652876590000|2022-05-18 12:23:10|135.94|133.64|135.94|133.64|135.94|133.64|135.94|133.64|1
1652876600000|2022-05-18 12:23:20|135.95|133.65|135.88|133.58|135.95|133.65|135.88|133.58|8
1652876610000|2022-05-18 12:23:30|135.85|133.55|135.9|133.6|135.92|133.62|135.85|133.55|8
1652876620000|2022-05-18 12:23:40|135.89|133.59|135.9|133.6|135.9|133.6|135.88|133.58|7
1652876630000|2022-05-18 12:23:50|135.89|133.59|135.9|133.6|135.9|133.6|135.86|133.56|5
1652876640000|2022-05-18 12:24:00|135.88|133.58|135.9|133.6|135.92|133.62|135.86|133.56|7
1652876650000|2022-05-18 12:24:10|135.91|133.61|135.99|133.69|135.99|133.69|135.91|133.61|7
1652876660000|2022-05-18 12:24:20|136|133.7|136|133.7|136|133.7|135.99|133.69|3
1652876670000|2022-05-18 12:24:30|136.05|133.75|136.01|133.71|136.05|133.75|136.01|133.71|6
1652876690000|2022-05-18 12:24:50|136|133.7|136|133.7|136|133.7|136|133.7|1
1652876700000|2022-05-18 12:25:00|136.01|133.71|136.01|133.71|136.02|133.72|136.01|133.71|5
1652876710000|2022-05-18 12:25:10|136|133.7|135.98|133.68|136|133.7|135.98|133.68|2
1652876720000|2022-05-18 12:25:20|135.97|133.67|135.96|133.66|135.97|133.67|135.92|133.62|8
1652876750000|2022-05-18 12:25:50|135.99|133.69|135.99|133.69|135.99|133.69|135.98|133.68|3
1652876760000|2022-05-18 12:26:00|135.98|133.68|136|133.7|136|133.7|135.98|133.68|5
1652876770000|2022-05-18 12:26:10|135.99|133.69|136.01|133.71|136.01|133.71|135.99|133.69|2
1652876780000|2022-05-18 12:26:20|136|133.7|136.02|133.72|136.03|133.73|136|133.7|4
1652876800000|2022-05-18 12:26:40|136|133.7|136|133.7|136|133.7|135.98|133.68|3
1652876810000|2022-05-18 12:26:50|135.99|133.69|135.98|133.68|136.02|133.72|135.98|133.68|6
1652876820000|2022-05-18 12:27:00|135.95|133.65|135.96|133.66|135.99|133.69|135.93|133.63|9
1652876830000|2022-05-18 12:27:10|135.97|133.67|136|133.7|136.01|133.71|135.96|133.66|11
1652876840000|2022-05-18 12:27:20|135.99|133.69|135.99|133.69|135.99|133.69|135.97|133.67|4
1652876850000|2022-05-18 12:27:30|136|133.7|136.04|133.74|136.04|133.74|136|133.7|6
1652876860000|2022-05-18 12:27:40|136.05|133.75|136.11|133.81|136.12|133.82|136.05|133.75|7
1652876870000|2022-05-18 12:27:50|136.14|133.84|136.17|133.87|136.17|133.87|136.14|133.84|5
1652876880000|2022-05-18 12:28:00|136.19|133.89|136.19|133.89|136.2|133.9|136.17|133.87|9
1652876890000|2022-05-18 12:28:10|136.17|133.87|136.18|133.88|136.18|133.88|136.16|133.86|3
1652876900000|2022-05-18 12:28:20|136.16|133.86|136.15|133.85|136.16|133.86|136.14|133.84|4
1652876910000|2022-05-18 12:28:30|136.14|133.84|136.09|133.79|136.15|133.85|136.07|133.77|12
1652876920000|2022-05-18 12:28:40|136.07|133.77|136.06|133.76|136.07|133.77|136.06|133.76|2
1652876930000|2022-05-18 12:28:50|136.05|133.75|136.03|133.73|136.05|133.75|136|133.7|10
1652876940000|2022-05-18 12:29:00|136.05|133.75|135.97|133.67|136.05|133.75|135.96|133.66|11
1652876950000|2022-05-18 12:29:10|135.98|133.68|136.06|133.76|136.06|133.76|135.98|133.68|11
1652876960000|2022-05-18 12:29:20|136.07|133.77|136.1|133.8|136.1|133.8|136.07|133.77|12
1652876970000|2022-05-18 12:29:30|136.09|133.79|136.08|133.78|136.09|133.79|136.07|133.77|7
1652876980000|2022-05-18 12:29:40|136.09|133.79|136.06|133.76|136.09|133.79|136.06|133.76|4
1652876990000|2022-05-18 12:29:50|136.05|133.75|136.05|133.75|136.06|133.76|136.05|133.75|3
1652877010000|2022-05-18 12:30:10|136.06|133.76|136.05|133.75|136.06|133.76|136.04|133.74|4
1652877020000|2022-05-18 12:30:20|136.06|133.76|136.06|133.76|136.06|133.76|136.04|133.74|7
1652877030000|2022-05-18 12:30:30|136.05|133.75|135.92|133.62|136.05|133.75|135.92|133.62|8
1652877040000|2022-05-18 12:30:40|135.9|133.6|135.82|133.52|135.9|133.6|135.82|133.52|14
1652877050000|2022-05-18 12:30:50|135.83|133.53|135.84|133.54|135.85|133.55|135.81|133.51|8
1652877060000|2022-05-18 12:31:00|135.83|133.53|135.8|133.5|135.83|133.53|135.78|133.48|8
1652877070000|2022-05-18 12:31:10|135.79|133.49|135.78|133.48|135.8|133.5|135.78|133.48|6
1652877080000|2022-05-18 12:31:20|135.77|133.47|135.74|133.44|135.77|133.47|135.66|133.36|15
1652877090000|2022-05-18 12:31:30|135.75|133.45|135.83|133.53|135.83|133.53|135.75|133.45|6
1652877120000|2022-05-18 12:32:00|135.84|133.54|135.84|133.54|135.84|133.54|135.84|133.54|1
1652877130000|2022-05-18 12:32:10|135.86|133.56|135.73|133.43|135.86|133.56|135.73|133.43|5
1652877140000|2022-05-18 12:32:20|135.75|133.45|135.75|133.45|135.75|133.45|135.75|133.45|1
1652877150000|2022-05-18 12:32:30|135.74|133.44|135.7|133.4|135.74|133.44|135.69|133.39|4
1652877160000|2022-05-18 12:32:40|135.69|133.39|135.7|133.4|135.71|133.41|135.69|133.39|8
1652877170000|2022-05-18 12:32:50|135.71|133.41|135.93|133.63|135.93|133.63|135.7|133.4|12
1652877180000|2022-05-18 12:33:00|135.95|133.65|136.01|133.71|136.04|133.74|135.95|133.65|15
1652877190000|2022-05-18 12:33:10|136.02|133.72|136.05|133.75|136.05|133.75|136.02|133.72|4
1652877200000|2022-05-18 12:33:20|136.06|133.76|136.12|133.82|136.12|133.82|136.06|133.76|6
1652877210000|2022-05-18 12:33:30|136.14|133.84|136.14|133.84|136.14|133.84|136.14|133.84|1
1652877230000|2022-05-18 12:33:50|136.15|133.85|136.08|133.78|136.15|133.85|136.06|133.76|5
1652877240000|2022-05-18 12:34:00|136.06|133.76|136.1|133.8|136.1|133.8|136.06|133.76|6
1652877250000|2022-05-18 12:34:10|136.08|133.78|135.99|133.69|136.08|133.78|135.99|133.69|7
1652877260000|2022-05-18 12:34:20|135.98|133.68|136.01|133.71|136.01|133.71|135.96|133.66|6
1652877270000|2022-05-18 12:34:30|136|133.7|135.96|133.66|136|133.7|135.95|133.65|6
1652877280000|2022-05-18 12:34:40|135.97|133.67|136.02|133.72|136.02|133.72|135.96|133.66|6
1652877290000|2022-05-18 12:34:50|136.05|133.75|136.02|133.72|136.05|133.75|136.02|133.72|4
1652877300000|2022-05-18 12:35:00|136.05|133.75|136.04|133.74|136.05|133.75|135.99|133.69|12
1652877310000|2022-05-18 12:35:10|136.03|133.73|136.03|133.73|136.03|133.73|136.03|133.73|1
1652877320000|2022-05-18 12:35:20|136.04|133.74|136.01|133.71|136.04|133.74|136.01|133.71|4
1652877330000|2022-05-18 12:35:30|136|133.7|135.99|133.69|136.01|133.71|135.99|133.69|7
1652877340000|2022-05-18 12:35:40|135.97|133.67|135.96|133.66|135.97|133.67|135.96|133.66|2
1652877350000|2022-05-18 12:35:50|135.95|133.65|135.79|133.49|135.95|133.65|135.79|133.49|11
1652877360000|2022-05-18 12:36:00|135.76|133.46|135.69|133.39|135.76|133.46|135.68|133.38|21
1652877370000|2022-05-18 12:36:10|135.67|133.37|135.69|133.39|135.72|133.42|135.67|133.37|8
1652877380000|2022-05-18 12:36:20|135.68|133.38|135.7|133.4|135.7|133.4|135.67|133.37|5
1652877390000|2022-05-18 12:36:30|135.69|133.39|135.59|133.29|135.7|133.4|135.59|133.29|8
1652877400000|2022-05-18 12:36:40|135.54|133.24|135.64|133.34|135.64|133.34|135.49|133.19|16
1652877410000|2022-05-18 12:36:50|135.63|133.33|135.62|133.32|135.63|133.33|135.6|133.3|4
1652877420000|2022-05-18 12:37:00|135.61|133.31|135.51|133.21|135.63|133.33|135.51|133.21|12
1652877430000|2022-05-18 12:37:10|135.5|133.2|135.4|133.1|135.51|133.21|135.4|133.1|12
1652877440000|2022-05-18 12:37:20|135.41|133.11|135.32|133.02|135.41|133.11|135.32|133.02|6
1652877450000|2022-05-18 12:37:30|135.31|133.01|135.34|133.04|135.34|133.04|135.28|132.98|9
1652877460000|2022-05-18 12:37:40|135.35|133.05|135.35|133.05|135.37|133.07|135.35|133.05|3
1652877470000|2022-05-18 12:37:50|135.36|133.06|135.39|133.09|135.41|133.11|135.36|133.06|8
1652877480000|2022-05-18 12:38:00|135.38|133.08|135.32|133.02|135.38|133.08|135.32|133.02|7
1652877490000|2022-05-18 12:38:10|135.31|133.01|135.34|133.04|135.35|133.05|135.29|132.99|9
1652877500000|2022-05-18 12:38:20|135.35|133.05|135.32|133.02|135.35|133.05|135.32|133.02|7
1652877510000|2022-05-18 12:38:30|135.33|133.03|135.36|133.06|135.36|133.06|135.31|133.01|9
1652877520000|2022-05-18 12:38:40|135.37|133.07|135.48|133.18|135.48|133.18|135.37|133.07|9
1652877540000|2022-05-18 12:39:00|135.47|133.17|135.42|133.12|135.47|133.17|135.4|133.1|9
1652877560000|2022-05-18 12:39:20|135.43|133.13|135.47|133.17|135.47|133.17|135.43|133.13|7
1652877580000|2022-05-18 12:39:40|135.46|133.16|135.54|133.24|135.54|133.24|135.46|133.16|5
1652877590000|2022-05-18 12:39:50|135.53|133.23|135.5|133.2|135.55|133.25|135.49|133.19|6
1652877600000|2022-05-18 12:40:00|135.48|133.18|135.48|133.18|135.5|133.2|135.48|133.18|5
1652877610000|2022-05-18 12:40:10|135.49|133.19|135.48|133.18|135.49|133.19|135.46|133.16|7
1652877620000|2022-05-18 12:40:20|135.46|133.16|135.41|133.11|135.46|133.16|135.41|133.11|6
1652877630000|2022-05-18 12:40:30|135.42|133.12|135.41|133.11|135.42|133.12|135.39|133.09|4
1652877640000|2022-05-18 12:40:40|135.42|133.12|135.41|133.11|135.42|133.12|135.41|133.11|2
1652877650000|2022-05-18 12:40:50|135.42|133.12|135.44|133.14|135.44|133.14|135.39|133.09|7
1652877660000|2022-05-18 12:41:00|135.45|133.15|135.5|133.2|135.51|133.21|135.45|133.15|5
1652877670000|2022-05-18 12:41:10|135.49|133.19|135.55|133.25|135.55|133.25|135.46|133.16|8
1652877680000|2022-05-18 12:41:20|135.56|133.26|135.56|133.26|135.57|133.27|135.56|133.26|3
1652877690000|2022-05-18 12:41:30|135.55|133.25|135.53|133.23|135.55|133.25|135.53|133.23|3
1652877700000|2022-05-18 12:41:40|135.52|133.22|135.51|133.21|135.53|133.23|135.46|133.16|15
1652877710000|2022-05-18 12:41:50|135.52|133.22|135.45|133.15|135.52|133.22|135.45|133.15|10
1652877720000|2022-05-18 12:42:00|135.44|133.14|135.39|133.09|135.44|133.14|135.38|133.08|9
1652877730000|2022-05-18 12:42:10|135.37|133.07|135.32|133.02|135.37|133.07|135.31|133.01|12
1652877740000|2022-05-18 12:42:20|135.31|133.01|135.3|133|135.31|133.01|135.29|132.99|4
1652877750000|2022-05-18 12:42:30|135.29|132.99|135.29|132.99|135.29|132.99|135.29|132.99|1
1652877760000|2022-05-18 12:42:40|135.28|132.98|135.26|132.96|135.28|132.98|135.25|132.95|3
1652877770000|2022-05-18 12:42:50|135.28|132.98|135.3|133|135.3|133|135.28|132.98|3
1652877780000|2022-05-18 12:43:00|135.28|132.98|135.31|133.01|135.32|133.02|135.28|132.98|8
1652877790000|2022-05-18 12:43:10|135.3|133|135.35|133.05|135.35|133.05|135.3|133|4
1652877800000|2022-05-18 12:43:20|135.37|133.07|135.41|133.11|135.41|133.11|135.37|133.07|4
1652877810000|2022-05-18 12:43:30|135.4|133.1|135.4|133.1|135.4|133.1|135.4|133.1|1
1652877820000|2022-05-18 12:43:40|135.38|133.08|135.42|133.12|135.42|133.12|135.38|133.08|6
1652877830000|2022-05-18 12:43:50|135.41|133.11|135.45|133.15|135.45|133.15|135.41|133.11|7
1652877840000|2022-05-18 12:44:00|135.46|133.16|135.55|133.25|135.55|133.25|135.46|133.16|8
1652877850000|2022-05-18 12:44:10|135.56|133.26|135.6|133.3|135.6|133.3|135.55|133.25|7
1652877860000|2022-05-18 12:44:20|135.62|133.32|135.67|133.37|135.67|133.37|135.62|133.32|5
1652877870000|2022-05-18 12:44:30|135.68|133.38|135.72|133.42|135.72|133.42|135.68|133.38|5
1652877880000|2022-05-18 12:44:40|135.71|133.41|135.76|133.46|135.76|133.46|135.71|133.41|7
1652877890000|2022-05-18 12:44:50|135.77|133.47|135.65|133.35|135.77|133.47|135.65|133.35|7
1652877900000|2022-05-18 12:45:00|135.63|133.33|135.64|133.34|135.64|133.34|135.63|133.33|2
1652877910000|2022-05-18 12:45:10|135.63|133.33|135.6|133.3|135.63|133.33|135.6|133.3|2
1652877920000|2022-05-18 12:45:20|135.61|133.31|135.58|133.28|135.61|133.31|135.57|133.27|5
1652877930000|2022-05-18 12:45:30|135.59|133.29|135.73|133.43|135.73|133.43|135.56|133.26|12
1652877940000|2022-05-18 12:45:40|135.74|133.44|135.87|133.57|135.87|133.57|135.74|133.44|13
1652877950000|2022-05-18 12:45:50|135.86|133.56|135.69|133.39|135.86|133.56|135.69|133.39|12
1652877960000|2022-05-18 12:46:00|135.68|133.38|135.59|133.29|135.7|133.4|135.59|133.29|12
1652877970000|2022-05-18 12:46:10|135.57|133.27|135.55|133.25|135.57|133.27|135.53|133.23|7
1652877980000|2022-05-18 12:46:20|135.51|133.21|135.43|133.13|135.52|133.22|135.41|133.11|14
1652877990000|2022-05-18 12:46:30|135.42|133.12|135.42|133.12|135.42|133.12|135.41|133.11|3
1652878000000|2022-05-18 12:46:40|135.44|133.14|135.43|133.13|135.44|133.14|135.4|133.1|7
1652878010000|2022-05-18 12:46:50|135.44|133.14|135.44|133.14|135.44|133.14|135.44|133.14|1
1652878020000|2022-05-18 12:47:00|135.45|133.15|135.42|133.12|135.45|133.15|135.41|133.11|10
1652878030000|2022-05-18 12:47:10|135.41|133.11|135.32|133.02|135.41|133.11|135.32|133.02|10
1652878040000|2022-05-18 12:47:20|135.31|133.01|135.32|133.02|135.32|133.02|135.29|132.99|5
1652878050000|2022-05-18 12:47:30|135.31|133.01|135.33|133.03|135.33|133.03|135.31|133.01|4
1652878060000|2022-05-18 12:47:40|135.32|133.02|135.3|133|135.32|133.02|135.27|132.97|9
1652878070000|2022-05-18 12:47:50|135.27|132.97|135.35|133.05|135.35|133.05|135.27|132.97|7
1652878080000|2022-05-18 12:48:00|135.37|133.07|135.31|133.01|135.37|133.07|135.31|133.01|4
1652878090000|2022-05-18 12:48:10|135.32|133.02|135.3|133|135.32|133.02|135.3|133|3
1652878100000|2022-05-18 12:48:20|135.29|132.99|135.23|132.93|135.29|132.99|135.23|132.93|12
1652878110000|2022-05-18 12:48:30|135.22|132.92|135.03|132.73|135.22|132.92|134.95|132.65|21
1652878120000|2022-05-18 12:48:40|135.02|132.72|134.94|132.64|135.02|132.72|134.93|132.63|9
1652878130000|2022-05-18 12:48:50|134.95|132.65|134.77|132.47|134.95|132.65|134.77|132.47|16
1652878140000|2022-05-18 12:49:00|134.76|132.46|134.66|132.36|134.77|132.47|134.57|132.27|21
1652878150000|2022-05-18 12:49:10|134.69|132.39|134.61|132.31|134.69|132.39|134.56|132.26|18
1652878160000|2022-05-18 12:49:20|134.6|132.3|134.42|132.12|134.65|132.35|134.42|132.12|17
1652878170000|2022-05-18 12:49:30|134.41|132.11|134.62|132.32|134.63|132.33|134.4|132.1|16
1652878180000|2022-05-18 12:49:40|134.63|132.33|134.5|132.2|134.66|132.36|134.5|132.2|13
1652878190000|2022-05-18 12:49:50|134.49|132.19|134.44|132.14|134.49|132.19|134.4|132.1|15
1652878200000|2022-05-18 12:50:00|134.43|132.13|134.5|132.2|134.53|132.23|134.42|132.12|18
1652878210000|2022-05-18 12:50:10|134.51|132.21|134.52|132.22|134.52|132.22|134.51|132.21|2
1652878220000|2022-05-18 12:50:20|134.51|132.21|134.49|132.19|134.51|132.21|134.48|132.18|5
1652878230000|2022-05-18 12:50:30|134.5|132.2|134.53|132.23|134.53|132.23|134.47|132.17|12
1652878240000|2022-05-18 12:50:40|134.54|132.24|134.5|132.2|134.54|132.24|134.47|132.17|13
1652878250000|2022-05-18 12:50:50|134.51|132.21|134.49|132.19|134.56|132.26|134.49|132.19|13
1652878260000|2022-05-18 12:51:00|134.47|132.17|134.41|132.11|134.5|132.2|134.41|132.11|10
1652878270000|2022-05-18 12:51:10|134.38|132.08|134.05|131.75|134.38|132.08|134.05|131.75|15
1652878280000|2022-05-18 12:51:20|134.02|131.72|133.84|131.54|134.03|131.73|133.84|131.54|16
1652878290000|2022-05-18 12:51:30|133.8|131.5|133.76|131.46|133.8|131.5|133.66|131.36|19
1652878300000|2022-05-18 12:51:40|133.75|131.45|133.87|131.57|133.93|131.63|133.75|131.45|14
1652878310000|2022-05-18 12:51:50|133.83|131.53|133.82|131.52|133.83|131.53|133.7|131.4|19
1652878320000|2022-05-18 12:52:00|133.84|131.54|133.9|131.6|133.92|131.62|133.84|131.54|10
1652878330000|2022-05-18 12:52:10|133.89|131.59|133.86|131.56|133.89|131.59|133.83|131.53|12
1652878340000|2022-05-18 12:52:20|133.85|131.55|133.82|131.52|133.85|131.55|133.81|131.51|4
1652878350000|2022-05-18 12:52:30|133.81|131.51|133.81|131.51|133.81|131.51|133.77|131.47|7
1652878360000|2022-05-18 12:52:40|133.78|131.48|133.8|131.5|133.81|131.51|133.78|131.48|7
1652878380000|2022-05-18 12:53:00|133.81|131.51|133.88|131.58|133.88|131.58|133.81|131.51|8
1652878390000|2022-05-18 12:53:10|133.9|131.6|133.89|131.59|133.93|131.63|133.89|131.59|10
1652878400000|2022-05-18 12:53:20|133.91|131.61|133.91|131.61|133.91|131.61|133.91|131.61|1
1652878410000|2022-05-18 12:53:30|133.89|131.59|133.61|131.31|133.91|131.61|133.61|131.31|19
1652878420000|2022-05-18 12:53:40|133.62|131.32|133.61|131.31|133.65|131.35|133.57|131.27|13
1652878430000|2022-05-18 12:53:50|133.6|131.3|133.56|131.26|133.6|131.3|133.54|131.24|10
1652878440000|2022-05-18 12:54:00|133.55|131.25|133.67|131.37|133.67|131.37|133.54|131.24|11
1652878450000|2022-05-18 12:54:10|133.72|131.42|133.68|131.38|133.76|131.46|133.68|131.38|14
1652878460000|2022-05-18 12:54:20|133.69|131.39|133.63|131.33|133.69|131.39|133.58|131.28|12
1652878470000|2022-05-18 12:54:30|133.64|131.34|133.62|131.32|133.65|131.35|133.61|131.31|13
1652878480000|2022-05-18 12:54:40|133.6|131.3|133.63|131.33|133.68|131.38|133.6|131.3|12
1652878490000|2022-05-18 12:54:50|133.62|131.32|133.64|131.34|133.67|131.37|133.62|131.32|19
1652878500000|2022-05-18 12:55:00|133.63|131.33|133.66|131.36|133.66|131.36|133.59|131.29|11
1652878510000|2022-05-18 12:55:10|133.65|131.35|133.59|131.29|133.65|131.35|133.59|131.29|8
1652878520000|2022-05-18 12:55:20|133.61|131.31|133.57|131.27|133.61|131.31|133.57|131.27|12
1652878530000|2022-05-18 12:55:30|133.58|131.28|133.7|131.4|133.74|131.44|133.58|131.28|15
1652878540000|2022-05-18 12:55:40|133.69|131.39|133.69|131.39|133.75|131.45|133.68|131.38|15
1652878550000|2022-05-18 12:55:50|133.67|131.37|133.64|131.34|133.69|131.39|133.64|131.34|13
1652878560000|2022-05-18 12:56:00|133.65|131.35|133.7|131.4|133.74|131.44|133.65|131.35|8
1652878570000|2022-05-18 12:56:10|133.69|131.39|133.56|131.26|133.69|131.39|133.56|131.26|14
1652878580000|2022-05-18 12:56:20|133.54|131.24|133.63|131.33|133.63|131.33|133.53|131.23|6
1652878590000|2022-05-18 12:56:30|133.64|131.34|133.73|131.43|133.73|131.43|133.64|131.34|17
1652878600000|2022-05-18 12:56:40|133.72|131.42|133.69|131.39|133.72|131.42|133.68|131.38|5
1652878610000|2022-05-18 12:56:50|133.68|131.38|133.61|131.31|133.68|131.38|133.61|131.31|8
1652878620000|2022-05-18 12:57:00|133.64|131.34|133.61|131.31|133.66|131.36|133.59|131.29|12
1652878630000|2022-05-18 12:57:10|133.62|131.32|133.6|131.3|133.63|131.33|133.57|131.27|14
1652878640000|2022-05-18 12:57:20|133.58|131.28|133.58|131.28|133.65|131.35|133.56|131.26|14
1652878650000|2022-05-18 12:57:30|133.59|131.29|133.6|131.3|133.6|131.3|133.51|131.21|19
1652878660000|2022-05-18 12:57:40|133.61|131.31|133.53|131.23|133.64|131.34|133.53|131.23|12
1652878670000|2022-05-18 12:57:50|133.54|131.24|133.58|131.28|133.58|131.28|133.54|131.24|3
1652878680000|2022-05-18 12:58:00|133.6|131.3|133.58|131.28|133.6|131.3|133.57|131.27|4
1652878690000|2022-05-18 12:58:10|133.56|131.26|133.6|131.3|133.6|131.3|133.56|131.26|12
1652878700000|2022-05-18 12:58:20|133.61|131.31|133.61|131.31|133.75|131.45|133.61|131.31|17
1652878710000|2022-05-18 12:58:30|133.6|131.3|133.66|131.36|133.66|131.36|133.58|131.28|10
1652878720000|2022-05-18 12:58:40|133.67|131.37|133.73|131.43|133.75|131.45|133.67|131.37|7
1652878730000|2022-05-18 12:58:50|133.72|131.42|133.61|131.31|133.72|131.42|133.61|131.31|11
1652878740000|2022-05-18 12:59:00|133.62|131.32|133.73|131.43|133.73|131.43|133.62|131.32|11
1652878750000|2022-05-18 12:59:10|133.74|131.44|133.75|131.45|133.78|131.48|133.74|131.44|7
1652878760000|2022-05-18 12:59:20|133.74|131.44|133.69|131.39|133.74|131.44|133.68|131.38|6
1652878770000|2022-05-18 12:59:30|133.68|131.38|133.66|131.36|133.71|131.41|133.66|131.36|13
1652878780000|2022-05-18 12:59:40|133.63|131.33|133.74|131.44|133.74|131.44|133.63|131.33|13
1652878790000|2022-05-18 12:59:50|133.75|131.45|133.79|131.49|133.79|131.49|133.73|131.43|12
1652878800000|2022-05-18 13:00:00|133.78|131.48|133.74|131.44|133.79|131.49|133.65|131.35|18
1652878810000|2022-05-18 13:00:10|133.75|131.45|133.89|131.59|133.91|131.61|133.75|131.45|19
1652878820000|2022-05-18 13:00:20|133.88|131.58|133.9|131.6|133.91|131.61|133.87|131.57|11
1652878830000|2022-05-18 13:00:30|133.91|131.61|133.86|131.56|133.91|131.61|133.81|131.51|11
1652878840000|2022-05-18 13:00:40|133.87|131.57|134.29|131.99|134.37|132.07|133.87|131.57|22
1652878850000|2022-05-18 13:00:50|134.3|132|134.45|132.15|134.45|132.15|134.3|132|14
1652878860000|2022-05-18 13:01:00|134.44|132.14|134.49|132.19|134.49|132.19|134.44|132.14|10
1652878870000|2022-05-18 13:01:10|134.48|132.18|134.54|132.24|134.55|132.25|134.47|132.17|11
1652878880000|2022-05-18 13:01:20|134.51|132.21|134.41|132.11|134.52|132.22|134.41|132.11|7
1652878890000|2022-05-18 13:01:30|134.38|132.08|134.44|132.14|134.44|132.14|134.38|132.08|3
1652878900000|2022-05-18 13:01:40|134.45|132.15|134.39|132.09|134.49|132.19|134.36|132.06|17
1652878910000|2022-05-18 13:01:50|134.36|132.06|134.26|131.96|134.42|132.12|134.26|131.96|11
1652878920000|2022-05-18 13:02:00|134.29|131.99|134.01|131.71|134.29|131.99|134|131.7|21
1652878930000|2022-05-18 13:02:10|134.02|131.72|133.9|131.6|134.03|131.73|133.87|131.57|19
1652878940000|2022-05-18 13:02:20|133.87|131.57|133.9|131.6|133.9|131.6|133.87|131.57|10
1652878950000|2022-05-18 13:02:30|133.88|131.58|133.9|131.6|133.94|131.64|133.87|131.57|8
1652878960000|2022-05-18 13:02:40|133.87|131.57|134.05|131.75|134.05|131.75|133.87|131.57|16
1652878970000|2022-05-18 13:02:50|134.06|131.76|134.1|131.8|134.1|131.8|134.06|131.76|5
1652878980000|2022-05-18 13:03:00|134.08|131.78|134.04|131.74|134.09|131.79|134.04|131.74|7
1652878990000|2022-05-18 13:03:10|134.05|131.75|133.9|131.6|134.06|131.76|133.9|131.6|12
1652879000000|2022-05-18 13:03:20|133.88|131.58|134.01|131.71|134.02|131.72|133.88|131.58|15
1652879010000|2022-05-18 13:03:30|134.02|131.72|134.01|131.71|134.05|131.75|133.98|131.68|4
1652879020000|2022-05-18 13:03:40|134|131.7|134.01|131.71|134.01|131.71|133.98|131.68|8
1652879030000|2022-05-18 13:03:50|133.99|131.69|134|131.7|134.04|131.74|133.99|131.69|6
1652879040000|2022-05-18 13:04:00|133.99|131.69|133.99|131.69|134.01|131.71|133.99|131.69|5
1652879050000|2022-05-18 13:04:10|134.03|131.73|134.01|131.71|134.03|131.73|134|131.7|4
1652879060000|2022-05-18 13:04:20|134|131.7|133.95|131.65|134.01|131.71|133.94|131.64|9
1652879070000|2022-05-18 13:04:30|133.94|131.64|133.77|131.47|133.94|131.64|133.77|131.47|17
1652879080000|2022-05-18 13:04:40|133.79|131.49|133.66|131.36|133.79|131.49|133.66|131.36|14
1652879090000|2022-05-18 13:04:50|133.69|131.39|133.86|131.56|133.86|131.56|133.66|131.36|15
1652879100000|2022-05-18 13:05:00|133.84|131.54|133.79|131.49|133.84|131.54|133.77|131.47|14
1652879110000|2022-05-18 13:05:10|133.77|131.47|133.76|131.46|133.77|131.47|133.76|131.46|2
1652879120000|2022-05-18 13:05:20|133.75|131.45|133.64|131.34|133.75|131.45|133.63|131.33|12
1652879130000|2022-05-18 13:05:30|133.63|131.33|133.64|131.34|133.67|131.37|133.54|131.24|19
1652879140000|2022-05-18 13:05:40|133.63|131.33|133.53|131.23|133.63|131.33|133.52|131.22|18
1652879150000|2022-05-18 13:05:50|133.54|131.24|133.57|131.27|133.57|131.27|133.54|131.24|3
1652879160000|2022-05-18 13:06:00|133.59|131.29|133.6|131.3|133.65|131.35|133.59|131.29|16
1652879170000|2022-05-18 13:06:10|133.58|131.28|133.65|131.35|133.65|131.35|133.58|131.28|7
1652879180000|2022-05-18 13:06:20|133.66|131.36|133.67|131.37|133.69|131.39|133.65|131.35|5
1652879190000|2022-05-18 13:06:30|133.68|131.38|133.75|131.45|133.75|131.45|133.68|131.38|9
1652879200000|2022-05-18 13:06:40|133.76|131.46|133.72|131.42|133.76|131.46|133.7|131.4|6
1652879210000|2022-05-18 13:06:50|133.74|131.44|133.71|131.41|133.78|131.48|133.69|131.39|10
1652879220000|2022-05-18 13:07:00|133.72|131.42|133.77|131.47|133.77|131.47|133.7|131.4|9
1652879230000|2022-05-18 13:07:10|133.83|131.53|133.95|131.65|133.96|131.66|133.8|131.5|14
1652879240000|2022-05-18 13:07:20|133.93|131.63|134.17|131.87|134.17|131.87|133.93|131.63|17
1652879250000|2022-05-18 13:07:30|134.2|131.9|134.25|131.95|134.25|131.95|134.2|131.9|8
1652879260000|2022-05-18 13:07:40|134.28|131.98|133.98|131.68|134.28|131.98|133.98|131.68|15
1652879270000|2022-05-18 13:07:50|134.01|131.71|134.11|131.81|134.11|131.81|134.01|131.71|8
1652879280000|2022-05-18 13:08:00|134.12|131.82|134.08|131.78|134.12|131.82|134.06|131.76|7
1652879290000|2022-05-18 13:08:10|134.06|131.76|133.97|131.67|134.06|131.76|133.93|131.63|16
1652879300000|2022-05-18 13:08:20|133.98|131.68|133.99|131.69|134.02|131.72|133.96|131.66|5
1652879310000|2022-05-18 13:08:30|133.98|131.68|133.97|131.67|133.98|131.68|133.93|131.63|5
1652879320000|2022-05-18 13:08:40|133.96|131.66|133.94|131.64|133.96|131.66|133.94|131.64|3
1652879330000|2022-05-18 13:08:50|133.93|131.63|133.85|131.55|133.94|131.64|133.84|131.54|16
1652879340000|2022-05-18 13:09:00|133.82|131.52|133.84|131.54|133.84|131.54|133.8|131.5|8
1652879350000|2022-05-18 13:09:10|133.87|131.57|133.85|131.55|133.88|131.58|133.85|131.55|3
1652879360000|2022-05-18 13:09:20|133.84|131.54|133.82|131.52|133.84|131.54|133.8|131.5|7
1652879370000|2022-05-18 13:09:30|133.83|131.53|133.84|131.54|133.84|131.54|133.83|131.53|4
1652879380000|2022-05-18 13:09:40|133.85|131.55|133.79|131.49|133.85|131.55|133.79|131.49|5
1652879390000|2022-05-18 13:09:50|133.8|131.5|133.85|131.55|133.85|131.55|133.8|131.5|4
1652879400000|2022-05-18 13:10:00|133.84|131.54|134.1|131.8|134.15|131.85|133.84|131.54|15
1652879410000|2022-05-18 13:10:10|134.09|131.79|133.98|131.68|134.09|131.79|133.96|131.66|19
1652879420000|2022-05-18 13:10:20|133.97|131.67|134.13|131.83|134.13|131.83|133.97|131.67|12
1652879430000|2022-05-18 13:10:30|134.14|131.84|134.12|131.82|134.2|131.9|134.12|131.82|10
1652879440000|2022-05-18 13:10:40|134.13|131.83|134.1|131.8|134.17|131.87|134.01|131.71|22
1652879450000|2022-05-18 13:10:50|134.11|131.81|134.1|131.8|134.13|131.83|134.1|131.8|11
1652879460000|2022-05-18 13:11:00|134.09|131.79|134.09|131.79|134.09|131.79|134.09|131.79|1
1652879470000|2022-05-18 13:11:10|134.08|131.78|134.11|131.81|134.11|131.81|134.08|131.78|4
1652879480000|2022-05-18 13:11:20|134.12|131.82|134.13|131.83|134.13|131.83|134.12|131.82|4
1652879490000|2022-05-18 13:11:30|134.12|131.82|134.11|131.81|134.12|131.82|134.1|131.8|5
1652879510000|2022-05-18 13:11:50|134.12|131.82|134.14|131.84|134.14|131.84|134.12|131.82|3
1652879520000|2022-05-18 13:12:00|134.15|131.85|134.5|132.2|134.51|132.21|134.15|131.85|12
1652879530000|2022-05-18 13:12:10|134.51|132.21|134.48|132.18|134.53|132.23|134.43|132.13|13
1652879540000|2022-05-18 13:12:20|134.49|132.19|134.52|132.22|134.52|132.22|134.48|132.18|11
1652879550000|2022-05-18 13:12:30|134.51|132.21|134.49|132.19|134.51|132.21|134.49|132.19|3
1652879560000|2022-05-18 13:12:40|134.5|132.2|134.49|132.19|134.53|132.23|134.49|132.19|5
1652879570000|2022-05-18 13:12:50|134.45|132.15|134.46|132.16|134.47|132.17|134.39|132.09|12
1652879580000|2022-05-18 13:13:00|134.44|132.14|134.42|132.12|134.44|132.14|134.42|132.12|3
1652879600000|2022-05-18 13:13:20|134.44|132.14|134.43|132.13|134.45|132.15|134.43|132.13|4
1652879610000|2022-05-18 13:13:30|134.44|132.14|134.45|132.15|134.45|132.15|134.44|132.14|2
1652879620000|2022-05-18 13:13:40|134.46|132.16|134.5|132.2|134.51|132.21|134.46|132.16|7
1652879630000|2022-05-18 13:13:50|134.57|132.27|134.51|132.21|134.57|132.27|134.51|132.21|3
1652879640000|2022-05-18 13:14:00|134.53|132.23|134.53|132.23|134.53|132.23|134.52|132.22|3
1652879650000|2022-05-18 13:14:10|134.52|132.22|134.55|132.25|134.55|132.25|134.52|132.22|4
1652879660000|2022-05-18 13:14:20|134.58|132.28|134.64|132.34|134.65|132.35|134.58|132.28|7
1652879670000|2022-05-18 13:14:30|134.69|132.39|134.75|132.45|134.75|132.45|134.69|132.39|7
1652879680000|2022-05-18 13:14:40|134.77|132.47|134.64|132.34|134.77|132.47|134.64|132.34|12
1652879690000|2022-05-18 13:14:50|134.65|132.35|134.63|132.33|134.66|132.36|134.62|132.32|10
1652879700000|2022-05-18 13:15:00|134.64|132.34|134.64|132.34|134.65|132.35|134.62|132.32|6
1652879710000|2022-05-18 13:15:10|134.66|132.36|134.73|132.43|134.74|132.44|134.66|132.36|7
1652879720000|2022-05-18 13:15:20|134.72|132.42|134.72|132.42|134.77|132.47|134.72|132.42|3
1652879730000|2022-05-18 13:15:30|134.73|132.43|134.89|132.59|134.9|132.6|134.73|132.43|15
1652879740000|2022-05-18 13:15:40|134.9|132.6|134.94|132.64|134.94|132.64|134.89|132.59|10
1652879750000|2022-05-18 13:15:50|134.95|132.65|134.94|132.64|134.96|132.66|134.85|132.55|10
1652879760000|2022-05-18 13:16:00|134.96|132.66|134.88|132.58|134.96|132.66|134.87|132.57|8
1652879770000|2022-05-18 13:16:10|134.86|132.56|134.82|132.52|134.87|132.57|134.79|132.49|10
1652879780000|2022-05-18 13:16:20|134.83|132.53|134.75|132.45|134.84|132.54|134.75|132.45|8
1652879790000|2022-05-18 13:16:30|134.73|132.43|134.7|132.4|134.73|132.43|134.69|132.39|5
1652879800000|2022-05-18 13:16:40|134.68|132.38|134.72|132.42|134.75|132.45|134.68|132.38|10
1652879810000|2022-05-18 13:16:50|134.71|132.41|134.64|132.34|134.71|132.41|134.58|132.28|14
1652879820000|2022-05-18 13:17:00|134.65|132.35|134.66|132.36|134.67|132.37|134.63|132.33|6
1652879830000|2022-05-18 13:17:10|134.65|132.35|134.74|132.44|134.74|132.44|134.65|132.35|10
1652879840000|2022-05-18 13:17:20|134.73|132.43|134.59|132.29|134.73|132.43|134.59|132.29|12
1652879850000|2022-05-18 13:17:30|134.57|132.27|134.5|132.2|134.58|132.28|134.49|132.19|10
1652879860000|2022-05-18 13:17:40|134.49|132.19|134.61|132.31|134.63|132.33|134.48|132.18|15
1652879870000|2022-05-18 13:17:50|134.62|132.32|134.65|132.35|134.67|132.37|134.59|132.29|12
1652879880000|2022-05-18 13:18:00|134.64|132.34|134.57|132.27|134.64|132.34|134.54|132.24|12
1652879890000|2022-05-18 13:18:10|134.56|132.26|134.58|132.28|134.58|132.28|134.56|132.26|6
1652879900000|2022-05-18 13:18:20|134.59|132.29|134.67|132.37|134.67|132.37|134.58|132.28|7
1652879910000|2022-05-18 13:18:30|134.65|132.35|134.61|132.31|134.68|132.38|134.6|132.3|7
1652879920000|2022-05-18 13:18:40|134.59|132.29|134.61|132.31|134.67|132.37|134.59|132.29|12
1652879930000|2022-05-18 13:18:50|134.62|132.32|134.63|132.33|134.67|132.37|134.62|132.32|6
1652879940000|2022-05-18 13:19:00|134.64|132.34|134.56|132.26|134.64|132.34|134.56|132.26|6
1652879950000|2022-05-18 13:19:10|134.55|132.25|134.58|132.28|134.58|132.28|134.55|132.25|4
1652879960000|2022-05-18 13:19:20|134.57|132.27|134.57|132.27|134.57|132.27|134.56|132.26|3
1652879970000|2022-05-18 13:19:30|134.56|132.26|134.51|132.21|134.56|132.26|134.51|132.21|7
1652879980000|2022-05-18 13:19:40|134.5|132.2|134.51|132.21|134.51|132.21|134.45|132.15|7
1652879990000|2022-05-18 13:19:50|134.5|132.2|134.59|132.29|134.63|132.33|134.5|132.2|15
1652880000000|2022-05-18 13:20:00|134.57|132.27|134.56|132.26|134.57|132.27|134.56|132.26|2
1652880020000|2022-05-18 13:20:20|134.55|132.25|134.55|132.25|134.55|132.25|134.55|132.25|1
1652880030000|2022-05-18 13:20:30|134.53|132.23|134.38|132.08|134.53|132.23|134.37|132.07|12
1652880040000|2022-05-18 13:20:40|134.41|132.11|134.44|132.14|134.44|132.14|134.35|132.05|14
1652880060000|2022-05-18 13:21:00|134.45|132.15|134.44|132.14|134.46|132.16|134.44|132.14|4
1652880070000|2022-05-18 13:21:10|134.45|132.15|134.45|132.15|134.45|132.15|134.45|132.15|1
1652880080000|2022-05-18 13:21:20|134.44|132.14|134.45|132.15|134.45|132.15|134.38|132.08|12
1652880090000|2022-05-18 13:21:30|134.43|132.13|134.38|132.08|134.45|132.15|134.38|132.08|9
1652880100000|2022-05-18 13:21:40|134.36|132.06|134.38|132.08|134.39|132.09|134.36|132.06|5
1652880110000|2022-05-18 13:21:50|134.4|132.1|134.44|132.14|134.44|132.14|134.39|132.09|9
1652880120000|2022-05-18 13:22:00|134.46|132.16|134.44|132.14|134.46|132.16|134.4|132.1|11
1652880130000|2022-05-18 13:22:10|134.43|132.13|134.43|132.13|134.44|132.14|134.42|132.12|7
1652880140000|2022-05-18 13:22:20|134.42|132.12|134.39|132.09|134.45|132.15|134.37|132.07|16
1652880150000|2022-05-18 13:22:30|134.38|132.08|134.27|131.97|134.38|132.08|134.27|131.97|8
1652880160000|2022-05-18 13:22:40|134.29|131.99|134.29|131.99|134.3|132|134.21|131.91|11
1652880170000|2022-05-18 13:22:50|134.26|131.96|134.31|132.01|134.31|132.01|134.24|131.94|5
1652880180000|2022-05-18 13:23:00|134.3|132|134.3|132|134.31|132.01|134.25|131.95|10
1652880190000|2022-05-18 13:23:10|134.31|132.01|134.31|132.01|134.32|132.02|134.3|132|5
1652880200000|2022-05-18 13:23:20|134.3|132|134.31|132.01|134.31|132.01|134.3|132|4
1652880210000|2022-05-18 13:23:30|134.3|132|134.24|131.94|134.3|132|134.22|131.92|11
1652880220000|2022-05-18 13:23:40|134.21|131.91|134.24|131.94|134.24|131.94|134.21|131.91|4
1652880230000|2022-05-18 13:23:50|134.23|131.93|133.96|131.66|134.24|131.94|133.96|131.66|16
1652880240000|2022-05-18 13:24:00|133.97|131.67|133.92|131.62|133.97|131.67|133.92|131.62|4
1652880250000|2022-05-18 13:24:10|133.96|131.66|133.92|131.62|133.96|131.66|133.92|131.62|7
1652880260000|2022-05-18 13:24:20|133.95|131.65|133.94|131.64|133.95|131.65|133.91|131.61|8
1652880270000|2022-05-18 13:24:30|133.93|131.63|133.94|131.64|133.94|131.64|133.93|131.63|2
1652880280000|2022-05-18 13:24:40|133.93|131.63|133.77|131.47|133.93|131.63|133.77|131.47|20
1652880290000|2022-05-18 13:24:50|133.78|131.48|133.77|131.47|133.8|131.5|133.74|131.44|12
1652880300000|2022-05-18 13:25:00|133.75|131.45|133.72|131.42|133.75|131.45|133.72|131.42|5
1652880310000|2022-05-18 13:25:10|133.73|131.43|133.72|131.42|133.74|131.44|133.71|131.41|10
1652880320000|2022-05-18 13:25:20|133.71|131.41|133.64|131.34|133.71|131.41|133.64|131.34|7
1652880330000|2022-05-18 13:25:30|133.66|131.36|133.64|131.34|133.66|131.36|133.64|131.34|2
1652880340000|2022-05-18 13:25:40|133.65|131.35|133.7|131.4|133.74|131.44|133.65|131.35|13
1652880350000|2022-05-18 13:25:50|133.69|131.39|133.73|131.43|133.73|131.43|133.69|131.39|7
1652880360000|2022-05-18 13:26:00|133.72|131.42|133.69|131.39|133.74|131.44|133.68|131.38|14
1652880370000|2022-05-18 13:26:10|133.7|131.4|133.72|131.42|133.76|131.46|133.69|131.39|11
1652880380000|2022-05-18 13:26:20|133.73|131.43|133.73|131.43|133.75|131.45|133.71|131.41|9
1652880390000|2022-05-18 13:26:30|133.74|131.44|133.72|131.42|133.74|131.44|133.72|131.42|3
1652880400000|2022-05-18 13:26:40|133.71|131.41|133.72|131.42|133.73|131.43|133.71|131.41|4
1652880410000|2022-05-18 13:26:50|133.71|131.41|133.6|131.3|133.71|131.41|133.59|131.29|11
1652880420000|2022-05-18 13:27:00|133.58|131.28|133.62|131.32|133.62|131.32|133.58|131.28|4
1652880430000|2022-05-18 13:27:10|133.63|131.33|133.54|131.24|133.64|131.34|133.54|131.24|15
1652880440000|2022-05-18 13:27:20|133.53|131.23|133.42|131.12|133.53|131.23|133.42|131.12|19
1652880450000|2022-05-18 13:27:30|133.41|131.11|133.04|130.74|133.42|131.12|133.04|130.74|19
1652880460000|2022-05-18 13:27:40|132.98|130.68|132.83|130.53|133.01|130.71|132.8|130.5|21
1652880470000|2022-05-18 13:27:50|132.86|130.56|132.78|130.48|132.86|130.56|132.77|130.47|13
1652880480000|2022-05-18 13:28:00|132.83|130.53|132.95|130.65|132.95|130.65|132.73|130.43|23
1652880490000|2022-05-18 13:28:10|132.97|130.67|133.13|130.83|133.13|130.83|132.97|130.67|12
1652880500000|2022-05-18 13:28:20|133.12|130.82|133.45|131.15|133.45|131.15|133.12|130.82|13
1652880510000|2022-05-18 13:28:30|133.46|131.16|133.62|131.32|133.78|131.48|133.46|131.16|20
1652880520000|2022-05-18 13:28:40|133.57|131.27|133.64|131.34|133.65|131.35|133.52|131.22|11
1652880530000|2022-05-18 13:28:50|133.67|131.37|133.62|131.32|133.75|131.45|133.59|131.29|14
1652880540000|2022-05-18 13:29:00|133.63|131.33|133.41|131.11|133.63|131.33|133.41|131.11|18
1652880550000|2022-05-18 13:29:10|133.4|131.1|133.53|131.23|133.53|131.23|133.36|131.06|20
1652880560000|2022-05-18 13:29:20|133.56|131.26|133.52|131.22|133.67|131.37|133.52|131.22|17
1652880570000|2022-05-18 13:29:30|133.5|131.2|133.33|131.03|133.51|131.21|133.33|131.03|22
1652880580000|2022-05-18 13:29:40|133.32|131.02|133.34|131.04|133.37|131.07|133.3|131|12
1652880590000|2022-05-18 13:29:50|133.36|131.06|133.48|131.18|133.48|131.18|133.34|131.04|14
1652880600000|2022-05-18 13:30:00|133.45|131.15|133.57|131.27|133.58|131.28|133.44|131.14|13
1652880610000|2022-05-18 13:30:10|133.56|131.26|133.44|131.14|133.56|131.26|133.44|131.14|12
1652880620000|2022-05-18 13:30:20|133.4|131.1|133.09|130.79|133.43|131.13|133.09|130.79|16
1652880630000|2022-05-18 13:30:30|133.08|130.78|132.94|130.64|133.09|130.79|132.94|130.64|17
1652880640000|2022-05-18 13:30:40|132.88|130.58|132.8|130.5|132.88|130.58|132.77|130.47|16
1652880650000|2022-05-18 13:30:50|132.81|130.51|132.93|130.63|132.93|130.63|132.81|130.51|16
1652880660000|2022-05-18 13:31:00|132.92|130.62|133.19|130.89|133.19|130.89|132.92|130.62|16
1652880670000|2022-05-18 13:31:10|133.14|130.84|133.34|131.04|133.47|131.17|133.14|130.84|21
1652880680000|2022-05-18 13:31:20|133.33|131.03|133.07|130.77|133.33|131.03|132.98|130.68|25
1652880690000|2022-05-18 13:31:30|133.06|130.76|132.81|130.51|133.06|130.76|132.79|130.49|27
1652880700000|2022-05-18 13:31:40|132.85|130.55|133.05|130.75|133.05|130.75|132.85|130.55|23
1652880710000|2022-05-18 13:31:50|133.03|130.73|133.06|130.76|133.06|130.76|132.9|130.6|22
1652880720000|2022-05-18 13:32:00|133.08|130.78|133.36|131.06|133.39|131.09|133.03|130.73|29
1652880730000|2022-05-18 13:32:10|133.35|131.05|133.33|131.03|133.42|131.12|133.33|131.03|13
1652880740000|2022-05-18 13:32:20|133.35|131.05|133.33|131.03|133.36|131.06|133.29|130.99|13
1652880750000|2022-05-18 13:32:30|133.41|131.11|133.11|130.81|133.41|131.11|133.11|130.81|23
1652880760000|2022-05-18 13:32:40|133.13|130.83|133.13|130.83|133.18|130.88|133.12|130.82|20
1652880770000|2022-05-18 13:32:50|133.12|130.82|133.13|130.83|133.14|130.84|133.09|130.79|20
1652880780000|2022-05-18 13:33:00|133.14|130.84|133.14|130.84|133.18|130.88|133.12|130.82|12
1652880790000|2022-05-18 13:33:10|133.15|130.85|133.5|131.2|133.5|131.2|133.15|130.85|14
1652880800000|2022-05-18 13:33:20|133.51|131.21|133.52|131.22|133.54|131.24|133.5|131.2|13
1652880810000|2022-05-18 13:33:30|133.51|131.21|133.39|131.09|133.54|131.24|133.38|131.08|12
1652880820000|2022-05-18 13:33:40|133.4|131.1|133.43|131.13|133.43|131.13|133.35|131.05|17
1652880830000|2022-05-18 13:33:50|133.44|131.14|133.68|131.38|133.73|131.43|133.44|131.14|24
1652880840000|2022-05-18 13:34:00|133.65|131.35|133.57|131.27|133.69|131.39|133.53|131.23|17
1652880850000|2022-05-18 13:34:10|133.55|131.25|133.6|131.3|133.66|131.36|133.55|131.25|13
1652880860000|2022-05-18 13:34:20|133.59|131.29|133.42|131.12|133.59|131.29|133.4|131.1|18
1652880870000|2022-05-18 13:34:30|133.41|131.11|133.46|131.16|133.46|131.16|133.37|131.07|11
1652880880000|2022-05-18 13:34:40|133.45|131.15|133.47|131.17|133.47|131.17|133.37|131.07|15
1652880890000|2022-05-18 13:34:50|133.46|131.16|133.54|131.24|133.57|131.27|133.45|131.15|10
1652880900000|2022-05-18 13:35:00|133.57|131.27|133.48|131.18|133.57|131.27|133.46|131.16|17
1652880910000|2022-05-18 13:35:10|133.47|131.17|133.31|131.01|133.5|131.2|133.31|131.01|27
1652880920000|2022-05-18 13:35:20|133.3|131|133.27|130.97|133.32|131.02|133.25|130.95|13
1652880930000|2022-05-18 13:35:30|133.26|130.96|133.26|130.96|133.29|130.99|133.24|130.94|10
1652880940000|2022-05-18 13:35:40|133.3|131|133.32|131.02|133.34|131.04|133.26|130.96|12
1652880950000|2022-05-18 13:35:50|133.34|131.04|133.67|131.37|133.67|131.37|133.32|131.02|25
1652880960000|2022-05-18 13:36:00|133.68|131.38|133.89|131.59|133.89|131.59|133.68|131.38|20
1652880970000|2022-05-18 13:36:10|133.9|131.6|133.89|131.59|133.97|131.67|133.85|131.55|24
1652880980000|2022-05-18 13:36:20|133.9|131.6|133.8|131.5|134|131.7|133.79|131.49|19
1652880990000|2022-05-18 13:36:30|133.79|131.49|133.78|131.48|133.84|131.54|133.77|131.47|19
1652881000000|2022-05-18 13:36:40|133.77|131.47|133.68|131.38|133.77|131.47|133.68|131.38|11
1652881010000|2022-05-18 13:36:50|133.67|131.37|133.77|131.47|133.77|131.47|133.67|131.37|16
1652881020000|2022-05-18 13:37:00|133.75|131.45|133.75|131.45|133.76|131.46|133.65|131.35|25
1652881030000|2022-05-18 13:37:10|133.76|131.46|133.71|131.41|133.76|131.46|133.7|131.4|12
1652881040000|2022-05-18 13:37:20|133.7|131.4|133.71|131.41|133.72|131.42|133.67|131.37|7
1652881050000|2022-05-18 13:37:30|133.74|131.44|133.8|131.5|133.8|131.5|133.74|131.44|7
1652881060000|2022-05-18 13:37:40|133.78|131.48|133.76|131.46|133.79|131.49|133.75|131.45|11
1652881070000|2022-05-18 13:37:50|133.75|131.45|133.73|131.43|133.75|131.45|133.65|131.35|15
1652881080000|2022-05-18 13:38:00|133.74|131.44|133.8|131.5|133.81|131.51|133.73|131.43|12
1652881090000|2022-05-18 13:38:10|133.81|131.51|133.87|131.57|134.04|131.74|133.81|131.51|19
1652881100000|2022-05-18 13:38:20|133.86|131.56|133.79|131.49|133.86|131.56|133.76|131.46|8
1652881110000|2022-05-18 13:38:30|133.8|131.5|133.88|131.58|133.88|131.58|133.8|131.5|11
1652881120000|2022-05-18 13:38:40|133.87|131.57|133.8|131.5|133.9|131.6|133.8|131.5|25
1652881130000|2022-05-18 13:38:50|133.79|131.49|133.7|131.4|133.79|131.49|133.7|131.4|11
1652881140000|2022-05-18 13:39:00|133.69|131.39|133.53|131.23|133.69|131.39|133.52|131.22|19
1652881150000|2022-05-18 13:39:10|133.49|131.19|133.38|131.08|133.49|131.19|133.34|131.04|17
1652881160000|2022-05-18 13:39:20|133.39|131.09|133.3|131|133.39|131.09|133.3|131|9
1652881170000|2022-05-18 13:39:30|133.28|130.98|133.1|130.8|133.28|130.98|133.1|130.8|16
1652881180000|2022-05-18 13:39:40|133.12|130.82|133.05|130.75|133.12|130.82|133.04|130.74|6
1652881190000|2022-05-18 13:39:50|133.04|130.74|133.1|130.8|133.17|130.87|133.04|130.74|18
1652881200000|2022-05-18 13:40:00|133.08|130.78|133.13|130.83|133.15|130.85|133.03|130.73|25
1652881210000|2022-05-18 13:40:10|133.12|130.82|132.96|130.66|133.14|130.84|132.96|130.66|19
1652881220000|2022-05-18 13:40:20|132.97|130.67|132.94|130.64|133.06|130.76|132.93|130.63|13
1652881230000|2022-05-18 13:40:30|132.93|130.63|132.95|130.65|132.99|130.69|132.92|130.62|13
1652881240000|2022-05-18 13:40:40|132.92|130.62|132.91|130.61|132.92|130.62|132.88|130.58|8
1652881250000|2022-05-18 13:40:50|132.9|130.6|132.77|130.47|132.9|130.6|132.77|130.47|15
1652881260000|2022-05-18 13:41:00|132.76|130.46|132.66|130.36|132.76|130.46|132.61|130.31|18
1652881270000|2022-05-18 13:41:10|132.65|130.35|132.67|130.37|132.68|130.38|132.64|130.34|5
1652881280000|2022-05-18 13:41:20|132.66|130.36|132.48|130.18|132.68|130.38|132.46|130.16|16
1652881290000|2022-05-18 13:41:30|132.47|130.17|132.43|130.13|132.47|130.17|132.35|130.05|17
1652881300000|2022-05-18 13:41:40|132.41|130.11|132.29|129.99|132.45|130.15|132.29|129.99|20
1652881310000|2022-05-18 13:41:50|132.3|130|132.36|130.06|132.4|130.1|132.28|129.98|18
1652881320000|2022-05-18 13:42:00|132.35|130.05|131.99|129.69|132.38|130.08|131.94|129.64|25
1652881330000|2022-05-18 13:42:10|132|129.7|131.99|129.69|132.05|129.75|131.91|129.61|19
1652881340000|2022-05-18 13:42:20|131.98|129.68|132.04|129.74|132.04|129.74|131.96|129.66|7
1652881350000|2022-05-18 13:42:30|132.03|129.73|131.97|129.67|132.03|129.73|131.95|129.65|14
1652881360000|2022-05-18 13:42:40|131.96|129.66|132.12|129.82|132.12|129.82|131.96|129.66|11
1652881370000|2022-05-18 13:42:50|132.11|129.81|132.39|130.09|132.39|130.09|132.11|129.81|14
1652881380000|2022-05-18 13:43:00|132.4|130.1|132.32|130.02|132.43|130.13|132.32|130.02|19
1652881390000|2022-05-18 13:43:10|132.31|130.01|132.13|129.83|132.31|130.01|132.11|129.81|11
1652881400000|2022-05-18 13:43:20|132.12|129.82|132.01|129.71|132.12|129.82|131.98|129.68|7
1652881410000|2022-05-18 13:43:30|132.04|129.74|132.24|129.94|132.24|129.94|132.04|129.74|14
1652881420000|2022-05-18 13:43:40|132.25|129.95|132.43|130.13|132.47|130.17|132.25|129.95|20
1652881430000|2022-05-18 13:43:50|132.44|130.14|132.46|130.16|132.48|130.18|132.44|130.14|9
1652881440000|2022-05-18 13:44:00|132.5|130.2|132.54|130.24|132.54|130.24|132.46|130.16|19
1652881450000|2022-05-18 13:44:10|132.55|130.25|132.49|130.19|132.55|130.25|132.46|130.16|12
1652881460000|2022-05-18 13:44:20|132.48|130.18|132.44|130.14|132.5|130.2|132.42|130.12|11
1652881470000|2022-05-18 13:44:30|132.43|130.13|132.5|130.2|132.51|130.21|132.41|130.11|12
1652881480000|2022-05-18 13:44:40|132.51|130.21|132.74|130.44|132.76|130.46|132.51|130.21|17
1652881490000|2022-05-18 13:44:50|132.75|130.45|132.56|130.26|132.75|130.45|132.53|130.23|16
1652881500000|2022-05-18 13:45:00|132.54|130.24|132.78|130.48|132.78|130.48|132.53|130.23|23
1652881510000|2022-05-18 13:45:10|132.77|130.47|132.93|130.63|132.94|130.64|132.77|130.47|25
1652881520000|2022-05-18 13:45:20|132.94|130.64|132.89|130.59|132.99|130.69|132.88|130.58|11
1652881530000|2022-05-18 13:45:30|132.88|130.58|132.9|130.6|132.9|130.6|132.84|130.54|11
1652881540000|2022-05-18 13:45:40|132.92|130.62|132.91|130.61|132.92|130.62|132.91|130.61|8
1652881550000|2022-05-18 13:45:50|132.9|130.6|132.83|130.53|132.9|130.6|132.73|130.43|15
1652881560000|2022-05-18 13:46:00|132.84|130.54|132.73|130.43|132.84|130.54|132.71|130.41|14
1652881570000|2022-05-18 13:46:10|132.72|130.42|132.68|130.38|132.72|130.42|132.65|130.35|7
1652881580000|2022-05-18 13:46:20|132.67|130.37|132.61|130.31|132.67|130.37|132.57|130.27|13
1652881590000|2022-05-18 13:46:30|132.62|130.32|132.72|130.42|132.76|130.46|132.62|130.32|14
1652881600000|2022-05-18 13:46:40|132.66|130.36|132.59|130.29|132.67|130.37|132.58|130.28|20
1652881610000|2022-05-18 13:46:50|132.57|130.27|132.53|130.23|132.58|130.28|132.52|130.22|11
1652881620000|2022-05-18 13:47:00|132.54|130.24|132.74|130.44|132.74|130.44|132.54|130.24|14
1652881630000|2022-05-18 13:47:10|132.73|130.43|132.54|130.24|132.74|130.44|132.51|130.21|18
1652881640000|2022-05-18 13:47:20|132.53|130.23|132.52|130.22|132.59|130.29|132.5|130.2|9
1652881650000|2022-05-18 13:47:30|132.51|130.21|132.61|130.31|132.64|130.34|132.51|130.21|11
1652881660000|2022-05-18 13:47:40|132.6|130.3|132.66|130.36|132.71|130.41|132.6|130.3|16
1652881670000|2022-05-18 13:47:50|132.67|130.37|132.68|130.38|132.72|130.42|132.66|130.36|12
1652881680000|2022-05-18 13:48:00|132.69|130.39|132.69|130.39|132.72|130.42|132.65|130.35|16
1652881690000|2022-05-18 13:48:10|132.68|130.38|132.58|130.28|132.69|130.39|132.57|130.27|8
1652881700000|2022-05-18 13:48:20|132.56|130.26|132.62|130.32|132.63|130.33|132.56|130.26|13
1652881710000|2022-05-18 13:48:30|132.64|130.34|132.59|130.29|132.7|130.4|132.59|130.29|13
1652881720000|2022-05-18 13:48:40|132.58|130.28|132.57|130.27|132.58|130.28|132.57|130.27|2
1652881730000|2022-05-18 13:48:50|132.58|130.28|132.67|130.37|132.69|130.39|132.56|130.26|10
1652881740000|2022-05-18 13:49:00|132.66|130.36|132.58|130.28|132.66|130.36|132.58|130.28|15
1652881750000|2022-05-18 13:49:10|132.57|130.27|132.54|130.24|132.57|130.27|132.5|130.2|10
1652881760000|2022-05-18 13:49:20|132.53|130.23|132.53|130.23|132.54|130.24|132.52|130.22|5
1652881770000|2022-05-18 13:49:30|132.52|130.22|132.44|130.14|132.52|130.22|132.42|130.12|9
1652881780000|2022-05-18 13:49:40|132.45|130.15|132.5|130.2|132.51|130.21|132.45|130.15|9
1652881790000|2022-05-18 13:49:50|132.51|130.21|132.65|130.35|132.65|130.35|132.51|130.21|16
1652881800000|2022-05-18 13:50:00|132.67|130.37|132.58|130.28|132.69|130.39|132.58|130.28|16
1652881810000|2022-05-18 13:50:10|132.57|130.27|132.31|130.01|132.57|130.27|132.31|130.01|17
1652881820000|2022-05-18 13:50:20|132.3|130|132.33|130.03|132.36|130.06|132.28|129.98|14
1652881830000|2022-05-18 13:50:30|132.35|130.05|132.31|130.01|132.36|130.06|132.31|130.01|9
1652881840000|2022-05-18 13:50:40|132.3|130|132.32|130.02|132.35|130.05|132.29|129.99|14
1652881850000|2022-05-18 13:50:50|132.3|130|132.03|129.73|132.3|130|132.02|129.72|23
1652881860000|2022-05-18 13:51:00|132.04|129.74|132|129.7|132.04|129.74|131.94|129.64|20
1652881870000|2022-05-18 13:51:10|132.01|129.71|132.35|130.05|132.36|130.06|132.01|129.71|22
1652881880000|2022-05-18 13:51:20|132.36|130.06|132.45|130.15|132.47|130.17|132.36|130.06|21
1652881890000|2022-05-18 13:51:30|132.46|130.16|132.54|130.24|132.61|130.31|132.45|130.15|15
1652881900000|2022-05-18 13:51:40|132.55|130.25|132.6|130.3|132.6|130.3|132.53|130.23|11
1652881910000|2022-05-18 13:51:50|132.51|130.21|132.59|130.29|132.6|130.3|132.51|130.21|15
1652881920000|2022-05-18 13:52:00|132.58|130.28|132.52|130.22|132.6|130.3|132.51|130.21|12
1652881930000|2022-05-18 13:52:10|132.55|130.25|132.58|130.28|132.58|130.28|132.51|130.21|12
1652881940000|2022-05-18 13:52:20|132.59|130.29|132.71|130.41|132.72|130.42|132.59|130.29|8
1652881950000|2022-05-18 13:52:30|132.72|130.42|132.83|130.53|132.84|130.54|132.72|130.42|10
1652881960000|2022-05-18 13:52:40|132.84|130.54|132.89|130.59|132.89|130.59|132.83|130.53|6
1652881970000|2022-05-18 13:52:50|132.86|130.56|132.88|130.58|132.9|130.6|132.85|130.55|10
1652881980000|2022-05-18 13:53:00|132.89|130.59|132.89|130.59|132.9|130.6|132.83|130.53|16
1652881990000|2022-05-18 13:53:10|132.9|130.6|132.92|130.62|132.96|130.66|132.89|130.59|11
1652882000000|2022-05-18 13:53:20|132.9|130.6|132.89|130.59|132.9|130.6|132.85|130.55|11
1652882010000|2022-05-18 13:53:30|132.88|130.58|132.86|130.56|132.89|130.59|132.86|130.56|10
1652882020000|2022-05-18 13:53:40|132.84|130.54|132.77|130.47|132.84|130.54|132.77|130.47|14
1652882030000|2022-05-18 13:53:50|132.75|130.45|132.9|130.6|132.9|130.6|132.75|130.45|13
1652882040000|2022-05-18 13:54:00|132.91|130.61|132.78|130.48|132.91|130.61|132.78|130.48|18
1652882050000|2022-05-18 13:54:10|132.77|130.47|132.76|130.46|132.8|130.5|132.74|130.44|11
1652882060000|2022-05-18 13:54:20|132.77|130.47|132.77|130.47|132.77|130.47|132.72|130.42|6
1652882070000|2022-05-18 13:54:30|132.75|130.45|132.81|130.51|132.82|130.52|132.75|130.45|14
1652882080000|2022-05-18 13:54:40|132.8|130.5|132.76|130.46|132.8|130.5|132.76|130.46|7
1652882090000|2022-05-18 13:54:50|132.75|130.45|132.75|130.45|132.75|130.45|132.73|130.43|5
1652882100000|2022-05-18 13:55:00|132.73|130.43|132.78|130.48|132.79|130.49|132.64|130.34|19
1652882110000|2022-05-18 13:55:10|132.79|130.49|132.76|130.46|132.79|130.49|132.71|130.41|19
1652882120000|2022-05-18 13:55:20|132.78|130.48|132.64|130.34|132.82|130.52|132.64|130.34|15
1652882130000|2022-05-18 13:55:30|132.62|130.32|132.61|130.31|132.64|130.34|132.55|130.25|14
1652882140000|2022-05-18 13:55:40|132.64|130.34|132.68|130.38|132.68|130.38|132.61|130.31|5
1652882150000|2022-05-18 13:55:50|132.69|130.39|132.69|130.39|132.7|130.4|132.69|130.39|3
1652882160000|2022-05-18 13:56:00|132.71|130.41|132.61|130.31|132.71|130.41|132.59|130.29|14
1652882170000|2022-05-18 13:56:10|132.58|130.28|132.51|130.21|132.58|130.28|132.51|130.21|8
1652882180000|2022-05-18 13:56:20|132.53|130.23|132.67|130.37|132.7|130.4|132.53|130.23|15
1652882190000|2022-05-18 13:56:30|132.68|130.38|132.66|130.36|132.71|130.41|132.66|130.36|6
1652882200000|2022-05-18 13:56:40|132.65|130.35|132.58|130.28|132.66|130.36|132.54|130.24|12
1652882210000|2022-05-18 13:56:50|132.59|130.29|132.58|130.28|132.6|130.3|132.58|130.28|4
1652882220000|2022-05-18 13:57:00|132.57|130.27|132.49|130.19|132.57|130.27|132.49|130.19|13
1652882230000|2022-05-18 13:57:10|132.48|130.18|132.43|130.13|132.48|130.18|132.41|130.11|6
1652882240000|2022-05-18 13:57:20|132.4|130.1|132.39|130.09|132.4|130.1|132.37|130.07|7
1652882250000|2022-05-18 13:57:30|132.4|130.1|132.52|130.22|132.52|130.22|132.4|130.1|7
1652882260000|2022-05-18 13:57:40|132.53|130.23|132.58|130.28|132.59|130.29|132.53|130.23|5
1652882270000|2022-05-18 13:57:50|132.57|130.27|132.44|130.14|132.58|130.28|132.44|130.14|12
1652882280000|2022-05-18 13:58:00|132.41|130.11|132.37|130.07|132.41|130.11|132.36|130.06|12
1652882290000|2022-05-18 13:58:10|132.35|130.05|132.47|130.17|132.5|130.2|132.32|130.02|13
1652882300000|2022-05-18 13:58:20|132.46|130.16|132.37|130.07|132.46|130.16|132.36|130.06|13
1652882310000|2022-05-18 13:58:30|132.36|130.06|132.37|130.07|132.37|130.07|132.32|130.02|6
1652882320000|2022-05-18 13:58:40|132.39|130.09|132.37|130.07|132.43|130.13|132.37|130.07|8
1652882330000|2022-05-18 13:58:50|132.36|130.06|132.54|130.24|132.54|130.24|132.36|130.06|9
1652882340000|2022-05-18 13:59:00|132.55|130.25|132.58|130.28|132.58|130.28|132.54|130.24|5
1652882350000|2022-05-18 13:59:10|132.59|130.29|132.68|130.38|132.69|130.39|132.59|130.29|7
1652882360000|2022-05-18 13:59:20|132.67|130.37|132.6|130.3|132.67|130.37|132.56|130.26|10
1652882370000|2022-05-18 13:59:30|132.57|130.27|132.46|130.16|132.57|130.27|132.44|130.14|12
1652882380000|2022-05-18 13:59:40|132.43|130.13|132.35|130.05|132.45|130.15|132.33|130.03|8
1652882390000|2022-05-18 13:59:50|132.32|130.02|132.39|130.09|132.39|130.09|132.27|129.97|9
1652882400000|2022-05-18 14:00:00|132.35|130.05|132.33|130.03|132.35|130.05|132.31|130.01|7
1652882410000|2022-05-18 14:00:10|132.35|130.05|132.3|130|132.35|130.05|132.29|129.99|8
1652882420000|2022-05-18 14:00:20|132.31|130.01|132.48|130.18|132.49|130.19|132.31|130.01|13
1652882430000|2022-05-18 14:00:30|132.49|130.19|132.49|130.19|132.52|130.22|132.48|130.18|14
1652882440000|2022-05-18 14:00:40|132.51|130.21|132.66|130.36|132.66|130.36|132.51|130.21|12
1652882450000|2022-05-18 14:00:50|132.68|130.38|132.74|130.44|132.76|130.46|132.68|130.38|12
1652882460000|2022-05-18 14:01:00|132.73|130.43|132.65|130.35|132.73|130.43|132.65|130.35|8
1652882470000|2022-05-18 14:01:10|132.63|130.33|132.6|130.3|132.63|130.33|132.56|130.26|15
1652882480000|2022-05-18 14:01:20|132.61|130.31|132.61|130.31|132.61|130.31|132.53|130.23|14
1652882490000|2022-05-18 14:01:30|132.71|130.41|132.78|130.48|132.78|130.48|132.7|130.4|11
1652882500000|2022-05-18 14:01:40|132.77|130.47|132.58|130.28|132.77|130.47|132.57|130.27|19
1652882510000|2022-05-18 14:01:50|132.57|130.27|132.46|130.16|132.57|130.27|132.44|130.14|17
1652882520000|2022-05-18 14:02:00|132.44|130.14|132.18|129.88|132.44|130.14|132.18|129.88|17
1652882530000|2022-05-18 14:02:10|132.19|129.89|132.09|129.79|132.19|129.89|132.07|129.77|13
1652882540000|2022-05-18 14:02:20|132.11|129.81|132.16|129.86|132.16|129.86|132.1|129.8|14
1652882550000|2022-05-18 14:02:30|132.17|129.87|132.18|129.88|132.2|129.9|132.17|129.87|6
1652882560000|2022-05-18 14:02:40|132.19|129.89|132.19|129.89|132.19|129.89|132.19|129.89|1
1652882570000|2022-05-18 14:02:50|132.2|129.9|132.41|130.11|132.42|130.12|132.2|129.9|8
1652882580000|2022-05-18 14:03:00|132.42|130.12|132.47|130.17|132.48|130.18|132.41|130.11|10
1652882590000|2022-05-18 14:03:10|132.48|130.18|132.55|130.25|132.55|130.25|132.48|130.18|5
1652882600000|2022-05-18 14:03:20|132.57|130.27|132.57|130.27|132.66|130.36|132.57|130.27|11
1652882610000|2022-05-18 14:03:30|132.58|130.28|132.71|130.41|132.73|130.43|132.58|130.28|16
1652882620000|2022-05-18 14:03:40|132.73|130.43|132.68|130.38|132.73|130.43|132.65|130.35|9
1652882630000|2022-05-18 14:03:50|132.7|130.4|132.72|130.42|132.72|130.42|132.7|130.4|3
1652882640000|2022-05-18 14:04:00|132.74|130.44|132.7|130.4|132.79|130.49|132.7|130.4|8
1652882650000|2022-05-18 14:04:10|132.71|130.41|132.77|130.47|132.77|130.47|132.71|130.41|4
1652882660000|2022-05-18 14:04:20|132.8|130.5|132.75|130.45|132.8|130.5|132.75|130.45|5
1652882670000|2022-05-18 14:04:30|132.73|130.43|132.74|130.44|132.74|130.44|132.72|130.42|4
1652882680000|2022-05-18 14:04:40|132.73|130.43|132.68|130.38|132.73|130.43|132.68|130.38|6
1652882690000|2022-05-18 14:04:50|132.69|130.39|132.72|130.42|132.77|130.47|132.62|130.32|18
1652882700000|2022-05-18 14:05:00|132.71|130.41|132.75|130.45|132.76|130.46|132.7|130.4|8
1652882710000|2022-05-18 14:05:10|132.76|130.46|132.85|130.55|132.87|130.57|132.76|130.46|10
1652882720000|2022-05-18 14:05:20|132.84|130.54|132.78|130.48|132.84|130.54|132.78|130.48|7
1652882730000|2022-05-18 14:05:30|132.79|130.49|132.77|130.47|132.79|130.49|132.77|130.47|4
1652882740000|2022-05-18 14:05:40|132.75|130.45|132.79|130.49|132.79|130.49|132.7|130.4|12
1652882750000|2022-05-18 14:05:50|132.75|130.45|132.95|130.65|132.95|130.65|132.74|130.44|22
1652882760000|2022-05-18 14:06:00|132.98|130.68|133.03|130.73|133.03|130.73|132.98|130.68|8
1652882770000|2022-05-18 14:06:10|133.02|130.72|133.04|130.74|133.06|130.76|133.01|130.71|11
1652882780000|2022-05-18 14:06:20|133.05|130.75|133.1|130.8|133.1|130.8|133.04|130.74|11
1652882800000|2022-05-18 14:06:40|133.07|130.77|133.05|130.75|133.07|130.77|132.97|130.67|17
1652882810000|2022-05-18 14:06:50|133.06|130.76|133.09|130.79|133.12|130.82|133.05|130.75|5
1652882820000|2022-05-18 14:07:00|133.1|130.8|133.08|130.78|133.12|130.82|133.06|130.76|11
1652882830000|2022-05-18 14:07:10|133.07|130.77|133.04|130.74|133.07|130.77|132.97|130.67|15
1652882840000|2022-05-18 14:07:20|133.05|130.75|133.05|130.75|133.08|130.78|133.04|130.74|6
1652882850000|2022-05-18 14:07:30|133.07|130.77|133.01|130.71|133.07|130.77|133.01|130.71|5
1652882860000|2022-05-18 14:07:40|132.98|130.68|133.01|130.71|133.01|130.71|132.97|130.67|10
1652882870000|2022-05-18 14:07:50|133.02|130.72|133.03|130.73|133.03|130.73|133.02|130.72|6
1652882880000|2022-05-18 14:08:00|133.02|130.72|132.97|130.67|133.03|130.73|132.97|130.67|15
1652882890000|2022-05-18 14:08:10|132.96|130.66|132.9|130.6|132.96|130.66|132.9|130.6|12
1652882900000|2022-05-18 14:08:20|132.91|130.61|133.07|130.77|133.07|130.77|132.91|130.61|10
1652882910000|2022-05-18 14:08:30|133.08|130.78|133.09|130.79|133.09|130.79|133.08|130.78|2
1652882920000|2022-05-18 14:08:40|133.08|130.78|133.03|130.73|133.1|130.8|133|130.7|11
1652882930000|2022-05-18 14:08:50|133.04|130.74|133.05|130.75|133.06|130.76|132.97|130.67|24
1652882940000|2022-05-18 14:09:00|133.04|130.74|132.95|130.65|133.04|130.74|132.95|130.65|14
1652882950000|2022-05-18 14:09:10|132.94|130.64|132.92|130.62|132.96|130.66|132.91|130.61|20
1652882960000|2022-05-18 14:09:20|132.91|130.61|132.92|130.62|132.92|130.62|132.91|130.61|4
1652882970000|2022-05-18 14:09:30|132.91|130.61|132.91|130.61|132.92|130.62|132.86|130.56|23
1652882980000|2022-05-18 14:09:40|132.9|130.6|132.91|130.61|132.92|130.62|132.9|130.6|10
1652882990000|2022-05-18 14:09:50|132.92|130.62|132.91|130.61|132.93|130.63|132.9|130.6|12
1652883000000|2022-05-18 14:10:00|132.89|130.59|132.74|130.44|132.89|130.59|132.71|130.41|12
1652883010000|2022-05-18 14:10:10|132.75|130.45|132.91|130.61|132.91|130.61|132.75|130.45|11
1652883020000|2022-05-18 14:10:20|132.94|130.64|133.09|130.79|133.09|130.79|132.94|130.64|19
1652883030000|2022-05-18 14:10:30|133.08|130.78|132.94|130.64|133.1|130.8|132.94|130.64|15
1652883040000|2022-05-18 14:10:40|132.95|130.65|132.88|130.58|132.96|130.66|132.87|130.57|10
1652883050000|2022-05-18 14:10:50|132.87|130.57|132.81|130.51|132.87|130.57|132.79|130.49|10
1652883060000|2022-05-18 14:11:00|132.83|130.53|132.78|130.48|132.83|130.53|132.78|130.48|3
1652883070000|2022-05-18 14:11:10|132.76|130.46|132.76|130.46|132.79|130.49|132.74|130.44|15
1652883080000|2022-05-18 14:11:20|132.75|130.45|132.67|130.37|132.75|130.45|132.67|130.37|10
1652883090000|2022-05-18 14:11:30|132.68|130.38|132.66|130.36|132.68|130.38|132.63|130.33|10
1652883100000|2022-05-18 14:11:40|132.65|130.35|132.7|130.4|132.7|130.4|132.63|130.33|12
1652883110000|2022-05-18 14:11:50|132.72|130.42|132.79|130.49|132.79|130.49|132.72|130.42|5
1652883120000|2022-05-18 14:12:00|132.78|130.48|132.8|130.5|132.86|130.56|132.78|130.48|16
1652883130000|2022-05-18 14:12:10|132.76|130.46|132.77|130.47|132.78|130.48|132.74|130.44|10
1652883140000|2022-05-18 14:12:20|132.74|130.44|132.67|130.37|132.76|130.46|132.66|130.36|15
1652883150000|2022-05-18 14:12:30|132.68|130.38|132.56|130.26|132.68|130.38|132.55|130.25|13
1652883160000|2022-05-18 14:12:40|132.57|130.27|132.74|130.44|132.75|130.45|132.57|130.27|15
1652883170000|2022-05-18 14:12:50|132.75|130.45|132.64|130.34|132.76|130.46|132.63|130.33|9
1652883180000|2022-05-18 14:13:00|132.61|130.31|132.69|130.39|132.69|130.39|132.61|130.31|13
1652883190000|2022-05-18 14:13:10|132.7|130.4|132.8|130.5|132.8|130.5|132.7|130.4|13
1652883200000|2022-05-18 14:13:20|132.79|130.49|132.8|130.5|132.8|130.5|132.79|130.49|2
1652883210000|2022-05-18 14:13:30|132.78|130.48|132.95|130.65|132.95|130.65|132.78|130.48|13
1652883220000|2022-05-18 14:13:40|132.96|130.66|133.01|130.71|133.04|130.74|132.95|130.65|14
1652883230000|2022-05-18 14:13:50|133.02|130.72|133.06|130.76|133.06|130.76|133.01|130.71|12
1652883240000|2022-05-18 14:14:00|133.05|130.75|133.09|130.79|133.09|130.79|133.05|130.75|7
1652883250000|2022-05-18 14:14:10|133.08|130.78|133.07|130.77|133.08|130.78|133.06|130.76|5
1652883260000|2022-05-18 14:14:20|133.06|130.76|133.09|130.79|133.1|130.8|133.06|130.76|6
1652883270000|2022-05-18 14:14:30|133.08|130.78|133.03|130.73|133.09|130.79|132.98|130.68|11
1652883280000|2022-05-18 14:14:40|133.02|130.72|132.96|130.66|133.03|130.73|132.96|130.66|11
1652883290000|2022-05-18 14:14:50|132.95|130.65|132.95|130.65|132.97|130.67|132.94|130.64|11
1652883300000|2022-05-18 14:15:00|132.96|130.66|132.89|130.59|132.96|130.66|132.84|130.54|22
1652883310000|2022-05-18 14:15:10|132.88|130.58|132.85|130.55|132.88|130.58|132.85|130.55|6
1652883320000|2022-05-18 14:15:20|132.86|130.56|133.08|130.78|133.08|130.78|132.86|130.56|19
1652883330000|2022-05-18 14:15:30|133.09|130.79|133.05|130.75|133.09|130.79|133.05|130.75|7
1652883340000|2022-05-18 14:15:40|133.06|130.76|133.15|130.85|133.15|130.85|133.06|130.76|22
1652883350000|2022-05-18 14:15:50|133.16|130.86|133.42|131.12|133.42|131.12|133.16|130.86|11
1652883360000|2022-05-18 14:16:00|133.41|131.11|133.42|131.12|133.45|131.15|133.41|131.11|20
1652883370000|2022-05-18 14:16:10|133.4|131.1|133.46|131.16|133.47|131.17|133.4|131.1|14
1652883380000|2022-05-18 14:16:20|133.47|131.17|133.58|131.28|133.58|131.28|133.44|131.14|10
1652883390000|2022-05-18 14:16:30|133.59|131.29|133.61|131.31|133.61|131.31|133.59|131.29|5
1652883410000|2022-05-18 14:16:50|133.6|131.3|133.56|131.26|133.6|131.3|133.56|131.26|4
1652883420000|2022-05-18 14:17:00|133.55|131.25|133.55|131.25|133.59|131.29|133.55|131.25|11
1652883430000|2022-05-18 14:17:10|133.54|131.24|133.38|131.08|133.55|131.25|133.38|131.08|17
1652883440000|2022-05-18 14:17:20|133.37|131.07|133.45|131.15|133.46|131.16|133.35|131.05|15
1652883450000|2022-05-18 14:17:30|133.46|131.16|133.46|131.16|133.47|131.17|133.46|131.16|11
1652883460000|2022-05-18 14:17:40|133.47|131.17|133.43|131.13|133.48|131.18|133.42|131.12|15
1652883470000|2022-05-18 14:17:50|133.44|131.14|133.46|131.16|133.47|131.17|133.44|131.14|7
1652883480000|2022-05-18 14:18:00|133.45|131.15|133.47|131.17|133.49|131.19|133.45|131.15|11
1652883490000|2022-05-18 14:18:10|133.46|131.16|133.37|131.07|133.49|131.19|133.36|131.06|16
1652883500000|2022-05-18 14:18:20|133.38|131.08|133.39|131.09|133.44|131.14|133.37|131.07|11
1652883510000|2022-05-18 14:18:30|133.38|131.08|133.46|131.16|133.47|131.17|133.38|131.08|9
1652883520000|2022-05-18 14:18:40|133.47|131.17|133.46|131.16|133.49|131.19|133.45|131.15|11
1652883540000|2022-05-18 14:19:00|133.45|131.15|133.36|131.06|133.46|131.16|133.36|131.06|12
1652883550000|2022-05-18 14:19:10|133.33|131.03|133.38|131.08|133.38|131.08|133.33|131.03|10
1652883560000|2022-05-18 14:19:20|133.4|131.1|133.39|131.09|133.4|131.1|133.36|131.06|5
1652883570000|2022-05-18 14:19:30|133.35|131.05|133.32|131.02|133.37|131.07|133.32|131.02|11
1652883580000|2022-05-18 14:19:40|133.33|131.03|133.37|131.07|133.41|131.11|133.31|131.01|12
1652883590000|2022-05-18 14:19:50|133.49|131.19|133.54|131.24|133.55|131.25|133.49|131.19|10
1652883600000|2022-05-18 14:20:00|133.57|131.27|133.47|131.17|133.57|131.27|133.42|131.12|17
1652883610000|2022-05-18 14:20:10|133.45|131.15|133.46|131.16|133.48|131.18|133.45|131.15|9
1652883620000|2022-05-18 14:20:20|133.47|131.17|133.6|131.3|133.61|131.31|133.46|131.16|11
1652883630000|2022-05-18 14:20:30|133.59|131.29|133.57|131.27|133.59|131.29|133.55|131.25|4
1652883640000|2022-05-18 14:20:40|133.59|131.29|133.53|131.23|133.59|131.29|133.52|131.22|10
1652883650000|2022-05-18 14:20:50|133.52|131.22|133.44|131.14|133.54|131.24|133.44|131.14|10
1652883660000|2022-05-18 14:21:00|133.45|131.15|133.46|131.16|133.53|131.23|133.45|131.15|15
1652883670000|2022-05-18 14:21:10|133.47|131.17|133.45|131.15|133.47|131.17|133.44|131.14|6
1652883680000|2022-05-18 14:21:20|133.46|131.16|133.62|131.32|133.64|131.34|133.45|131.15|15
1652883690000|2022-05-18 14:21:30|133.61|131.31|133.61|131.31|133.62|131.32|133.61|131.31|3
1652883700000|2022-05-18 14:21:40|133.6|131.3|133.47|131.17|133.6|131.3|133.44|131.14|20
1652883710000|2022-05-18 14:21:50|133.46|131.16|133.41|131.11|133.46|131.16|133.41|131.11|10
1652883720000|2022-05-18 14:22:00|133.4|131.1|133.47|131.17|133.47|131.17|133.4|131.1|12
1652883730000|2022-05-18 14:22:10|133.48|131.18|133.45|131.15|133.48|131.18|133.43|131.13|7
1652883740000|2022-05-18 14:22:20|133.44|131.14|133.4|131.1|133.44|131.14|133.39|131.09|10
1652883750000|2022-05-18 14:22:30|133.41|131.11|133.42|131.12|133.42|131.12|133.41|131.11|2
1652883760000|2022-05-18 14:22:40|133.41|131.11|133.41|131.11|133.42|131.12|133.39|131.09|7
1652883770000|2022-05-18 14:22:50|133.4|131.1|133.37|131.07|133.4|131.1|133.36|131.06|13
1652883780000|2022-05-18 14:23:00|133.36|131.06|133.31|131.01|133.37|131.07|133.31|131.01|9
1652883790000|2022-05-18 14:23:10|133.33|131.03|133.35|131.05|133.38|131.08|133.32|131.02|6
1652883800000|2022-05-18 14:23:20|133.34|131.04|133.38|131.08|133.38|131.08|133.31|131.01|6
1652883810000|2022-05-18 14:23:30|133.37|131.07|133.37|131.07|133.38|131.08|133.37|131.07|5
1652883820000|2022-05-18 14:23:40|133.38|131.08|133.38|131.08|133.38|131.08|133.37|131.07|3
1652883830000|2022-05-18 14:23:50|133.37|131.07|133.26|130.96|133.37|131.07|133.26|130.96|9
1652883840000|2022-05-18 14:24:00|133.27|130.97|133.05|130.75|133.27|130.97|133.04|130.74|14
1652883850000|2022-05-18 14:24:10|133.04|130.74|133.18|130.88|133.18|130.88|132.99|130.69|15
1652883860000|2022-05-18 14:24:20|133.2|130.9|133.32|131.02|133.37|131.07|133.2|130.9|20
1652883870000|2022-05-18 14:24:30|133.35|131.05|133.36|131.06|133.36|131.06|133.35|131.05|2
1652883880000|2022-05-18 14:24:40|133.37|131.07|133.38|131.08|133.38|131.08|133.36|131.06|8
1652883890000|2022-05-18 14:24:50|133.39|131.09|133.47|131.17|133.47|131.17|133.39|131.09|4
1652883900000|2022-05-18 14:25:00|133.45|131.15|133.43|131.13|133.45|131.15|133.43|131.13|5
1652883920000|2022-05-18 14:25:20|133.4|131.1|133.3|131|133.4|131.1|133.29|130.99|12
1652883930000|2022-05-18 14:25:30|133.28|130.98|133.27|130.97|133.28|130.98|133.27|130.97|4
1652883940000|2022-05-18 14:25:40|133.29|130.99|133.27|130.97|133.29|130.99|133.26|130.96|3
1652883950000|2022-05-18 14:25:50|133.26|130.96|133.21|130.91|133.28|130.98|133.21|130.91|7
1652883960000|2022-05-18 14:26:00|133.2|130.9|133.29|130.99|133.3|131|133.18|130.88|17
1652883970000|2022-05-18 14:26:10|133.3|131|133.4|131.1|133.41|131.11|133.3|131|21
1652883980000|2022-05-18 14:26:20|133.39|131.09|133.34|131.04|133.44|131.14|133.34|131.04|8
1652883990000|2022-05-18 14:26:30|133.35|131.05|133.3|131|133.35|131.05|133.3|131|5
1652884000000|2022-05-18 14:26:40|133.31|131.01|133.3|131|133.31|131.01|133.29|130.99|8
1652884010000|2022-05-18 14:26:50|133.31|131.01|133.28|130.98|133.31|131.01|133.27|130.97|6
1652884020000|2022-05-18 14:27:00|133.27|130.97|133.2|130.9|133.27|130.97|133.2|130.9|8
1652884030000|2022-05-18 14:27:10|133.19|130.89|133.2|130.9|133.2|130.9|133.19|130.89|2
1652884040000|2022-05-18 14:27:20|133.17|130.87|133.2|130.9|133.21|130.91|133.17|130.87|5
1652884050000|2022-05-18 14:27:30|133.21|130.91|133.21|130.91|133.21|130.91|133.21|130.91|1
1652884060000|2022-05-18 14:27:40|133.22|130.92|133.22|130.92|133.22|130.92|133.22|130.92|1
1652884070000|2022-05-18 14:27:50|133.23|130.93|133.21|130.91|133.23|130.93|133.21|130.91|7
1652884080000|2022-05-18 14:28:00|133.22|130.92|133.24|130.94|133.27|130.97|133.22|130.92|15
1652884090000|2022-05-18 14:28:10|133.25|130.95|133.27|130.97|133.27|130.97|133.24|130.94|10
1652884100000|2022-05-18 14:28:20|133.28|130.98|133.24|130.94|133.28|130.98|133.22|130.92|13
1652884110000|2022-05-18 14:28:30|133.22|130.92|133.23|130.93|133.24|130.94|133.22|130.92|5
1652884120000|2022-05-18 14:28:40|133.24|130.94|133.22|130.92|133.25|130.95|133.22|130.92|7
1652884130000|2022-05-18 14:28:50|133.21|130.91|133.04|130.74|133.21|130.91|133.04|130.74|13
1652884140000|2022-05-18 14:29:00|133.03|130.73|132.99|130.69|133.03|130.73|132.95|130.65|14
1652884150000|2022-05-18 14:29:10|133|130.7|132.99|130.69|133|130.7|132.93|130.63|13
1652884160000|2022-05-18 14:29:20|132.98|130.68|132.92|130.62|132.99|130.69|132.92|130.62|9
1652884170000|2022-05-18 14:29:30|132.86|130.56|132.8|130.5|132.87|130.57|132.79|130.49|11
1652884180000|2022-05-18 14:29:40|132.78|130.48|132.9|130.6|132.91|130.61|132.77|130.47|11
1652884190000|2022-05-18 14:29:50|132.91|130.61|132.8|130.5|132.92|130.62|132.8|130.5|16
1652884200000|2022-05-18 14:30:00|132.79|130.49|132.73|130.43|132.79|130.49|132.73|130.43|8
1652884210000|2022-05-18 14:30:10|132.74|130.44|132.79|130.49|132.79|130.49|132.67|130.37|14
1652884220000|2022-05-18 14:30:20|132.8|130.5|132.87|130.57|132.87|130.57|132.8|130.5|9
1652884230000|2022-05-18 14:30:30|132.95|130.65|132.97|130.67|133.01|130.71|132.92|130.62|19
1652884240000|2022-05-18 14:30:40|132.96|130.66|132.98|130.68|132.99|130.69|132.93|130.63|15
1652884250000|2022-05-18 14:30:50|133.01|130.71|132.97|130.67|133.02|130.72|132.96|130.66|11
1652884260000|2022-05-18 14:31:00|132.95|130.65|132.97|130.67|132.98|130.68|132.95|130.65|4
1652884270000|2022-05-18 14:31:10|132.98|130.68|132.95|130.65|132.98|130.68|132.93|130.63|3
1652884280000|2022-05-18 14:31:20|132.93|130.63|132.93|130.63|132.93|130.63|132.93|130.63|1
1652884290000|2022-05-18 14:31:30|132.92|130.62|132.96|130.66|132.96|130.66|132.89|130.59|9
1652884300000|2022-05-18 14:31:40|132.97|130.67|132.95|130.65|132.98|130.68|132.95|130.65|8
1652884310000|2022-05-18 14:31:50|132.96|130.66|132.96|130.66|132.96|130.66|132.96|130.66|1
1652884320000|2022-05-18 14:32:00|132.97|130.67|132.94|130.64|133|130.7|132.93|130.63|7
1652884330000|2022-05-18 14:32:10|132.93|130.63|132.91|130.61|132.93|130.63|132.91|130.61|3
1652884340000|2022-05-18 14:32:20|132.9|130.6|132.79|130.49|132.9|130.6|132.79|130.49|8
1652884350000|2022-05-18 14:32:30|132.8|130.5|132.83|130.53|132.83|130.53|132.8|130.5|7
1652884360000|2022-05-18 14:32:40|132.82|130.52|132.83|130.53|132.83|130.53|132.82|130.52|2
1652884370000|2022-05-18 14:32:50|132.82|130.52|132.78|130.48|132.82|130.52|132.77|130.47|8
1652884380000|2022-05-18 14:33:00|132.77|130.47|132.76|130.46|132.79|130.49|132.76|130.46|7
1652884390000|2022-05-18 14:33:10|132.74|130.44|132.75|130.45|132.76|130.46|132.73|130.43|7
1652884400000|2022-05-18 14:33:20|132.73|130.43|132.75|130.45|132.75|130.45|132.73|130.43|5
1652884410000|2022-05-18 14:33:30|132.74|130.44|132.77|130.47|132.77|130.47|132.74|130.44|4
1652884420000|2022-05-18 14:33:40|132.75|130.45|132.86|130.56|132.86|130.56|132.75|130.45|9
1652884430000|2022-05-18 14:33:50|132.87|130.57|132.92|130.62|132.92|130.62|132.87|130.57|6
1652884440000|2022-05-18 14:34:00|132.89|130.59|132.84|130.54|132.91|130.61|132.84|130.54|7
1652884450000|2022-05-18 14:34:10|132.83|130.53|132.7|130.4|132.84|130.54|132.7|130.4|10
1652884460000|2022-05-18 14:34:20|132.69|130.39|132.68|130.38|132.69|130.39|132.65|130.35|10
1652884470000|2022-05-18 14:34:30|132.71|130.41|132.76|130.46|132.76|130.46|132.71|130.41|6
1652884480000|2022-05-18 14:34:40|132.77|130.47|132.76|130.46|132.77|130.47|132.74|130.44|7
1652884490000|2022-05-18 14:34:50|132.78|130.48|132.79|130.49|132.79|130.49|132.77|130.47|4
1652884510000|2022-05-18 14:35:10|132.75|130.45|132.7|130.4|132.75|130.45|132.7|130.4|6
1652884520000|2022-05-18 14:35:20|132.69|130.39|132.53|130.23|132.69|130.39|132.5|130.2|15
1652884530000|2022-05-18 14:35:30|132.5|130.2|132.52|130.22|132.53|130.23|132.49|130.19|6
1652884540000|2022-05-18 14:35:40|132.53|130.23|132.51|130.21|132.53|130.23|132.49|130.19|9
1652884550000|2022-05-18 14:35:50|132.52|130.22|132.47|130.17|132.54|130.24|132.46|130.16|9
1652884560000|2022-05-18 14:36:00|132.48|130.18|132.44|130.14|132.51|130.21|132.43|130.13|15
1652884570000|2022-05-18 14:36:10|132.42|130.12|132.44|130.14|132.44|130.14|132.4|130.1|5
1652884580000|2022-05-18 14:36:20|132.42|130.12|132.42|130.12|132.42|130.12|132.42|130.12|1
1652884590000|2022-05-18 14:36:30|132.43|130.13|132.42|130.12|132.44|130.14|132.42|130.12|5
1652884600000|2022-05-18 14:36:40|132.45|130.15|132.48|130.18|132.51|130.21|132.45|130.15|8
1652884610000|2022-05-18 14:36:50|132.46|130.16|132.47|130.17|132.48|130.18|132.46|130.16|6
1652884620000|2022-05-18 14:37:00|132.45|130.15|132.53|130.23|132.53|130.23|132.45|130.15|11
1652884630000|2022-05-18 14:37:10|132.54|130.24|132.51|130.21|132.58|130.28|132.51|130.21|9
1652884640000|2022-05-18 14:37:20|132.5|130.2|132.46|130.16|132.51|130.21|132.44|130.14|10
1652884650000|2022-05-18 14:37:30|132.43|130.13|132.41|130.11|132.43|130.13|132.41|130.11|12
1652884660000|2022-05-18 14:37:40|132.4|130.1|132.34|130.04|132.4|130.1|132.34|130.04|11
1652884670000|2022-05-18 14:37:50|132.32|130.02|132.37|130.07|132.37|130.07|132.32|130.02|13
1652884680000|2022-05-18 14:38:00|132.4|130.1|132.39|130.09|132.41|130.11|132.37|130.07|12
1652884690000|2022-05-18 14:38:10|132.38|130.08|132.48|130.18|132.5|130.2|132.38|130.08|12
1652884700000|2022-05-18 14:38:20|132.47|130.17|132.46|130.16|132.48|130.18|132.45|130.15|10
1652884710000|2022-05-18 14:38:30|132.48|130.18|132.44|130.14|132.48|130.18|132.43|130.13|8
1652884720000|2022-05-18 14:38:40|132.45|130.15|132.44|130.14|132.45|130.15|132.44|130.14|4
1652884730000|2022-05-18 14:38:50|132.43|130.13|132.43|130.13|132.46|130.16|132.43|130.13|6
1652884740000|2022-05-18 14:39:00|132.44|130.14|132.49|130.19|132.49|130.19|132.43|130.13|8
1652884750000|2022-05-18 14:39:10|132.5|130.2|132.49|130.19|132.5|130.2|132.49|130.19|2
1652884760000|2022-05-18 14:39:20|132.48|130.18|132.42|130.12|132.48|130.18|132.39|130.09|13
1652884770000|2022-05-18 14:39:30|132.41|130.11|132.41|130.11|132.45|130.15|132.41|130.11|8
1652884780000|2022-05-18 14:39:40|132.42|130.12|132.42|130.12|132.43|130.13|132.41|130.11|7
1652884790000|2022-05-18 14:39:50|132.41|130.11|132.36|130.06|132.45|130.15|132.36|130.06|14
1652884800000|2022-05-18 14:40:00|132.35|130.05|132.35|130.05|132.36|130.06|132.33|130.03|6
1652884810000|2022-05-18 14:40:10|132.34|130.04|132.36|130.06|132.38|130.08|132.33|130.03|10
1652884820000|2022-05-18 14:40:20|132.35|130.05|132.32|130.02|132.35|130.05|132.32|130.02|7
1652884830000|2022-05-18 14:40:30|132.34|130.04|131.97|129.67|132.34|130.04|131.97|129.67|23
1652884840000|2022-05-18 14:40:40|131.98|129.68|131.92|129.62|131.98|129.68|131.92|129.62|6
1652884850000|2022-05-18 14:40:50|131.87|129.57|131.6|129.3|131.87|129.57|131.6|129.3|22
1652884860000|2022-05-18 14:41:00|131.59|129.29|131.36|129.06|131.59|129.29|131.36|129.06|13
1652884870000|2022-05-18 14:41:10|131.33|129.03|131.29|128.99|131.33|129.03|131.15|128.85|18
1652884880000|2022-05-18 14:41:20|131.3|129|131.55|129.25|131.57|129.27|131.3|129|22
1652884890000|2022-05-18 14:41:30|131.5|129.2|131.5|129.2|131.52|129.22|131.42|129.12|17
1652884900000|2022-05-18 14:41:40|131.48|129.18|131.48|129.18|131.5|129.2|131.46|129.16|12
1652884910000|2022-05-18 14:41:50|131.47|129.17|131.41|129.11|131.5|129.2|131.39|129.09|15
1652884920000|2022-05-18 14:42:00|131.48|129.18|131.38|129.08|131.48|129.18|131.37|129.07|10
1652884930000|2022-05-18 14:42:10|131.37|129.07|131.22|128.92|131.37|129.07|131.22|128.92|16
1652884940000|2022-05-18 14:42:20|131.21|128.91|131.25|128.95|131.26|128.96|131.21|128.91|8
1652884950000|2022-05-18 14:42:30|131.27|128.97|131.39|129.09|131.42|129.12|131.25|128.95|15
1652884960000|2022-05-18 14:42:40|131.38|129.08|131.25|128.95|131.39|129.09|131.25|128.95|17
1652884970000|2022-05-18 14:42:50|131.23|128.93|131.38|129.08|131.42|129.12|131.23|128.93|15
1652884980000|2022-05-18 14:43:00|131.39|129.09|131.46|129.16|131.52|129.22|131.39|129.09|15
1652884990000|2022-05-18 14:43:10|131.42|129.12|131.41|129.11|131.43|129.13|131.39|129.09|10
1652885000000|2022-05-18 14:43:20|131.42|129.12|131.58|129.28|131.58|129.28|131.42|129.12|8
1652885010000|2022-05-18 14:43:30|131.57|129.27|131.53|129.23|131.57|129.27|131.48|129.18|10
1652885020000|2022-05-18 14:43:40|131.52|129.22|131.5|129.2|131.52|129.22|131.48|129.18|6
1652885030000|2022-05-18 14:43:50|131.51|129.21|131.54|129.24|131.58|129.28|131.51|129.21|9
1652885040000|2022-05-18 14:44:00|131.5|129.2|131.65|129.35|131.65|129.35|131.5|129.2|11
1652885050000|2022-05-18 14:44:10|131.66|129.36|131.66|129.36|131.67|129.37|131.63|129.33|7
1652885060000|2022-05-18 14:44:20|131.65|129.35|131.67|129.37|131.67|129.37|131.65|129.35|3
1652885070000|2022-05-18 14:44:30|131.7|129.4|131.65|129.35|131.74|129.44|131.6|129.3|16
1652885080000|2022-05-18 14:44:40|131.67|129.37|131.54|129.24|131.67|129.37|131.51|129.21|16
1652885090000|2022-05-18 14:44:50|131.55|129.25|131.55|129.25|131.55|129.25|131.52|129.22|5
1652885100000|2022-05-18 14:45:00|131.52|129.22|131.43|129.13|131.53|129.23|131.39|129.09|11
1652885110000|2022-05-18 14:45:10|131.4|129.1|131.3|129|131.4|129.1|131.27|128.97|18
1652885120000|2022-05-18 14:45:20|131.29|128.99|131.29|128.99|131.29|128.99|131.23|128.93|7
1652885130000|2022-05-18 14:45:30|131.28|128.98|131.03|128.73|131.28|128.98|131.03|128.73|14
1652885140000|2022-05-18 14:45:40|131.06|128.76|130.78|128.48|131.06|128.76|130.78|128.48|21
1652885150000|2022-05-18 14:45:50|130.79|128.49|130.98|128.68|130.98|128.68|130.79|128.49|18
1652885160000|2022-05-18 14:46:00|130.97|128.67|131.02|128.72|131.08|128.78|130.97|128.67|18
1652885170000|2022-05-18 14:46:10|130.96|128.66|131.05|128.75|131.05|128.75|130.92|128.62|17
1652885180000|2022-05-18 14:46:20|131.06|128.76|131.26|128.96|131.3|129|131.06|128.76|17
1652885190000|2022-05-18 14:46:30|131.28|128.98|131.47|129.17|131.47|129.17|131.28|128.98|13
1652885200000|2022-05-18 14:46:40|131.51|129.21|131.47|129.17|131.51|129.21|131.39|129.09|18
1652885210000|2022-05-18 14:46:50|131.46|129.16|131.31|129.01|131.48|129.18|131.31|129.01|20
1652885220000|2022-05-18 14:47:00|131.3|129|131.15|128.85|131.37|129.07|131.15|128.85|18
1652885230000|2022-05-18 14:47:10|131.12|128.82|131.35|129.05|131.35|129.05|131.08|128.78|11
1652885240000|2022-05-18 14:47:20|131.34|129.04|131.46|129.16|131.46|129.16|131.3|129|23
1652885250000|2022-05-18 14:47:30|131.47|129.17|131.46|129.16|131.48|129.18|131.42|129.12|15
1652885260000|2022-05-18 14:47:40|131.44|129.14|131.48|129.18|131.49|129.19|131.44|129.14|7
1652885270000|2022-05-18 14:47:50|131.56|129.26|131.68|129.38|131.68|129.38|131.53|129.23|17
1652885280000|2022-05-18 14:48:00|131.71|129.41|131.79|129.49|131.82|129.52|131.71|129.41|14
1652885290000|2022-05-18 14:48:10|131.8|129.5|131.61|129.31|131.8|129.5|131.61|129.31|21
1652885300000|2022-05-18 14:48:20|131.6|129.3|131.53|129.23|131.6|129.3|131.52|129.22|7
1652885310000|2022-05-18 14:48:30|131.5|129.2|131.75|129.45|131.75|129.45|131.5|129.2|9
1652885320000|2022-05-18 14:48:40|131.76|129.46|131.8|129.5|131.83|129.53|131.76|129.46|12
1652885330000|2022-05-18 14:48:50|131.79|129.49|131.77|129.47|131.81|129.51|131.76|129.46|16
1652885340000|2022-05-18 14:49:00|131.76|129.46|131.77|129.47|131.84|129.54|131.76|129.46|13
1652885350000|2022-05-18 14:49:10|131.75|129.45|131.67|129.37|131.8|129.5|131.67|129.37|15
1652885360000|2022-05-18 14:49:20|131.69|129.39|131.94|129.64|131.96|129.66|131.68|129.38|21
1652885370000|2022-05-18 14:49:30|131.93|129.63|131.92|129.62|132.03|129.73|131.91|129.61|18
1652885380000|2022-05-18 14:49:40|131.91|129.61|131.78|129.48|131.91|129.61|131.77|129.47|12
1652885390000|2022-05-18 14:49:50|131.81|129.51|131.75|129.45|131.81|129.51|131.61|129.31|17
1652885400000|2022-05-18 14:50:00|131.73|129.43|131.67|129.37|131.73|129.43|131.66|129.36|12
1652885410000|2022-05-18 14:50:10|131.65|129.35|131.53|129.23|131.67|129.37|131.53|129.23|14
1652885420000|2022-05-18 14:50:20|131.54|129.24|131.55|129.25|131.57|129.27|131.52|129.22|16
1652885430000|2022-05-18 14:50:30|131.56|129.26|131.76|129.46|131.76|129.46|131.55|129.25|13
1652885440000|2022-05-18 14:50:40|131.78|129.48|131.65|129.35|131.78|129.48|131.62|129.32|15
1652885450000|2022-05-18 14:50:50|131.62|129.32|131.53|129.23|131.62|129.32|131.53|129.23|11
1652885460000|2022-05-18 14:51:00|131.5|129.2|131.57|129.27|131.57|129.27|131.5|129.2|10
1652885470000|2022-05-18 14:51:10|131.56|129.26|131.66|129.36|131.66|129.36|131.52|129.22|18
1652885480000|2022-05-18 14:51:20|131.65|129.35|131.6|129.3|131.65|129.35|131.58|129.28|8
1652885490000|2022-05-18 14:51:30|131.58|129.28|131.77|129.47|131.77|129.47|131.58|129.28|15
1652885500000|2022-05-18 14:51:40|131.78|129.48|131.73|129.43|131.9|129.6|131.73|129.43|11
1652885510000|2022-05-18 14:51:50|131.74|129.44|131.68|129.38|131.79|129.49|131.68|129.38|15
1652885520000|2022-05-18 14:52:00|131.72|129.42|131.76|129.46|131.76|129.46|131.68|129.38|12
1652885530000|2022-05-18 14:52:10|131.77|129.47|131.72|129.42|131.87|129.57|131.71|129.41|12
1652885540000|2022-05-18 14:52:20|131.73|129.43|131.58|129.28|131.73|129.43|131.58|129.28|12
1652885550000|2022-05-18 14:52:30|131.57|129.27|131.51|129.21|131.57|129.27|131.51|129.21|9
1652885560000|2022-05-18 14:52:40|131.5|129.2|131.53|129.23|131.53|129.23|131.5|129.2|4
1652885570000|2022-05-18 14:52:50|131.51|129.21|131.35|129.05|131.53|129.23|131.35|129.05|15
1652885580000|2022-05-18 14:53:00|131.34|129.04|131.49|129.19|131.49|129.19|131.27|128.97|19
1652885590000|2022-05-18 14:53:10|131.5|129.2|131.41|129.11|131.5|129.2|131.38|129.08|15
1652885600000|2022-05-18 14:53:20|131.42|129.12|131.49|129.19|131.49|129.19|131.42|129.12|5
1652885610000|2022-05-18 14:53:30|131.5|129.2|131.58|129.28|131.58|129.28|131.5|129.2|7
1652885620000|2022-05-18 14:53:40|131.59|129.29|131.53|129.23|131.59|129.29|131.51|129.21|5
1652885630000|2022-05-18 14:53:50|131.52|129.22|131.46|129.16|131.52|129.22|131.42|129.12|17
1652885640000|2022-05-18 14:54:00|131.44|129.14|131.66|129.36|131.66|129.36|131.44|129.14|11
1652885650000|2022-05-18 14:54:10|131.72|129.42|131.64|129.34|131.72|129.42|131.61|129.31|12
1652885660000|2022-05-18 14:54:20|131.63|129.33|131.54|129.24|131.63|129.33|131.51|129.21|13
1652885670000|2022-05-18 14:54:30|131.55|129.25|131.53|129.23|131.57|129.27|131.53|129.23|15
1652885680000|2022-05-18 14:54:40|131.54|129.24|131.31|129.01|131.54|129.24|131.31|129.01|17
1652885690000|2022-05-18 14:54:50|131.29|128.99|131.5|129.2|131.5|129.2|131.28|128.98|22
1652885700000|2022-05-18 14:55:00|131.49|129.19|131.39|129.09|131.49|129.19|131.37|129.07|16
1652885710000|2022-05-18 14:55:10|131.38|129.08|131.36|129.06|131.39|129.09|131.34|129.04|12
1652885720000|2022-05-18 14:55:20|131.37|129.07|131.4|129.1|131.4|129.1|131.36|129.06|8
1652885730000|2022-05-18 14:55:30|131.43|129.13|131.53|129.23|131.54|129.24|131.43|129.13|10
1652885740000|2022-05-18 14:55:40|131.52|129.22|131.53|129.23|131.53|129.23|131.5|129.2|5
1652885750000|2022-05-18 14:55:50|131.5|129.2|131.46|129.16|131.51|129.21|131.45|129.15|8
1652885760000|2022-05-18 14:56:00|131.45|129.15|131.42|129.12|131.45|129.15|131.37|129.07|12
1652885770000|2022-05-18 14:56:10|131.41|129.11|131.52|129.22|131.52|129.22|131.36|129.06|15
1652885780000|2022-05-18 14:56:20|131.51|129.21|131.58|129.28|131.58|129.28|131.49|129.19|11
1652885790000|2022-05-18 14:56:30|131.59|129.29|131.6|129.3|131.6|129.3|131.59|129.29|2
1652885800000|2022-05-18 14:56:40|131.62|129.32|131.67|129.37|131.73|129.43|131.62|129.32|7
1652885810000|2022-05-18 14:56:50|131.65|129.35|131.67|129.37|131.67|129.37|131.65|129.35|3
1652885820000|2022-05-18 14:57:00|131.68|129.38|131.89|129.59|131.89|129.59|131.68|129.38|14
1652885830000|2022-05-18 14:57:10|131.9|129.6|131.78|129.48|131.93|129.63|131.75|129.45|17
1652885840000|2022-05-18 14:57:20|131.79|129.49|131.77|129.47|131.79|129.49|131.77|129.47|5
1652885850000|2022-05-18 14:57:30|131.78|129.48|131.77|129.47|131.78|129.48|131.77|129.47|4
1652885860000|2022-05-18 14:57:40|131.76|129.46|131.78|129.48|131.79|129.49|131.74|129.44|8
1652885870000|2022-05-18 14:57:50|131.77|129.47|131.84|129.54|131.85|129.55|131.77|129.47|6
1652885880000|2022-05-18 14:58:00|131.85|129.55|131.85|129.55|131.85|129.55|131.84|129.54|3
1652885890000|2022-05-18 14:58:10|131.84|129.54|131.88|129.58|131.89|129.59|131.84|129.54|9
1652885900000|2022-05-18 14:58:20|131.87|129.57|131.86|129.56|131.87|129.57|131.86|129.56|4
1652885910000|2022-05-18 14:58:30|131.84|129.54|131.78|129.48|131.84|129.54|131.72|129.42|12
1652885920000|2022-05-18 14:58:40|131.79|129.49|131.85|129.55|131.89|129.59|131.79|129.49|17
1652885930000|2022-05-18 14:58:50|131.84|129.54|131.61|129.31|131.84|129.54|131.61|129.31|18
1652885940000|2022-05-18 14:59:00|131.59|129.29|131.45|129.15|131.59|129.29|131.42|129.12|13
1652885950000|2022-05-18 14:59:10|131.49|129.19|131.47|129.17|131.49|129.19|131.27|128.97|18
1652885960000|2022-05-18 14:59:20|131.48|129.18|131.49|129.19|131.51|129.21|131.47|129.17|10
1652885970000|2022-05-18 14:59:30|131.48|129.18|131.49|129.19|131.51|129.21|131.48|129.18|7
1652885980000|2022-05-18 14:59:40|131.5|129.2|131.52|129.22|131.53|129.23|131.5|129.2|4
1652885990000|2022-05-18 14:59:50|131.5|129.2|131.56|129.26|131.56|129.26|131.5|129.2|11
1652886000000|2022-05-18 15:00:00|131.54|129.24|131.45|129.15|131.56|129.26|131.45|129.15|8
1652886010000|2022-05-18 15:00:10|131.43|129.13|131.44|129.14|131.45|129.15|131.43|129.13|3
1652886020000|2022-05-18 15:00:20|131.45|129.15|131.66|129.36|131.66|129.36|131.45|129.15|12
1652886030000|2022-05-18 15:00:30|131.67|129.37|131.65|129.35|131.67|129.37|131.65|129.35|3
1652886040000|2022-05-18 15:00:40|131.63|129.33|131.62|129.32|131.63|129.33|131.6|129.3|4
1652886050000|2022-05-18 15:00:50|131.6|129.3|131.54|129.24|131.6|129.3|131.54|129.24|8
1652886060000|2022-05-18 15:01:00|131.53|129.23|131.43|129.13|131.53|129.23|131.4|129.1|15
1652886070000|2022-05-18 15:01:10|131.4|129.1|131.28|128.98|131.4|129.1|131.27|128.97|16
1652886080000|2022-05-18 15:01:20|131.27|128.97|131.05|128.75|131.3|129|131.01|128.71|22
1652886090000|2022-05-18 15:01:30|131.04|128.74|130.88|128.58|131.04|128.74|130.82|128.52|22
1652886100000|2022-05-18 15:01:40|130.87|128.57|131|128.7|131|128.7|130.84|128.54|11
1652886110000|2022-05-18 15:01:50|130.99|128.69|131|128.7|131|128.7|130.98|128.68|9
1652886120000|2022-05-18 15:02:00|130.99|128.69|131.06|128.76|131.07|128.77|130.98|128.68|11
1652886130000|2022-05-18 15:02:10|131.07|128.77|131.02|128.72|131.11|128.81|130.96|128.66|16
1652886140000|2022-05-18 15:02:20|131.09|128.79|131.06|128.76|131.09|128.79|131.02|128.72|9
1652886150000|2022-05-18 15:02:30|131.05|128.75|130.92|128.62|131.05|128.75|130.92|128.62|9
1652886160000|2022-05-18 15:02:40|130.93|128.63|130.89|128.59|130.93|128.63|130.83|128.53|13
1652886170000|2022-05-18 15:02:50|130.88|128.58|130.67|128.37|130.88|128.58|130.67|128.37|13
1652886180000|2022-05-18 15:03:00|130.68|128.38|130.7|128.4|130.71|128.41|130.68|128.38|5
1652886190000|2022-05-18 15:03:10|130.73|128.43|130.82|128.52|130.82|128.52|130.73|128.43|5
1652886210000|2022-05-18 15:03:30|130.81|128.51|130.98|128.68|130.98|128.68|130.81|128.51|12
1652886220000|2022-05-18 15:03:40|130.93|128.63|130.86|128.56|130.97|128.67|130.84|128.54|9
1652886230000|2022-05-18 15:03:50|130.85|128.55|130.88|128.58|130.88|128.58|130.8|128.5|8
1652886240000|2022-05-18 15:04:00|130.89|128.59|130.85|128.55|130.99|128.69|130.85|128.55|17
1652886250000|2022-05-18 15:04:10|130.81|128.51|130.67|128.37|130.81|128.51|130.65|128.35|17
1652886260000|2022-05-18 15:04:20|130.66|128.36|130.77|128.47|130.8|128.5|130.54|128.24|18
1652886270000|2022-05-18 15:04:30|130.75|128.45|130.67|128.37|130.82|128.52|130.63|128.33|22
1652886280000|2022-05-18 15:04:40|130.66|128.36|130.96|128.66|130.96|128.66|130.65|128.35|15
1652886290000|2022-05-18 15:04:50|130.98|128.68|130.94|128.64|131.04|128.74|130.94|128.64|19
1652886300000|2022-05-18 15:05:00|130.91|128.61|130.97|128.67|130.97|128.67|130.9|128.6|13
1652886310000|2022-05-18 15:05:10|130.96|128.66|130.89|128.59|130.97|128.67|130.86|128.56|17
1652886320000|2022-05-18 15:05:20|130.9|128.6|130.91|128.61|130.97|128.67|130.9|128.6|9
1652886330000|2022-05-18 15:05:30|130.89|128.59|130.91|128.61|130.91|128.61|130.84|128.54|17
1652886340000|2022-05-18 15:05:40|130.92|128.62|130.97|128.67|130.97|128.67|130.92|128.62|4
1652886350000|2022-05-18 15:05:50|130.96|128.66|130.86|128.56|130.96|128.66|130.83|128.53|11
1652886360000|2022-05-18 15:06:00|130.87|128.57|130.85|128.55|130.88|128.58|130.83|128.53|14
1652886370000|2022-05-18 15:06:10|130.86|128.56|130.96|128.66|130.96|128.66|130.86|128.56|14
1652886380000|2022-05-18 15:06:20|130.97|128.67|130.98|128.68|130.99|128.69|130.96|128.66|7
1652886390000|2022-05-18 15:06:30|130.95|128.65|130.98|128.68|131|128.7|130.95|128.65|6
1652886400000|2022-05-18 15:06:40|130.97|128.67|130.86|128.56|130.97|128.67|130.86|128.56|14
1652886410000|2022-05-18 15:06:50|130.85|128.55|130.83|128.53|130.85|128.55|130.83|128.53|2
1652886420000|2022-05-18 15:07:00|130.77|128.47|130.6|128.3|130.77|128.47|130.6|128.3|16
1652886430000|2022-05-18 15:07:10|130.59|128.29|130.54|128.24|130.59|128.29|130.54|128.24|7
1652886450000|2022-05-18 15:07:30|130.64|128.34|130.61|128.31|130.64|128.34|130.53|128.23|10
1652886460000|2022-05-18 15:07:40|130.6|128.3|130.63|128.33|130.67|128.37|130.6|128.3|10
1652886470000|2022-05-18 15:07:50|130.66|128.36|130.63|128.33|130.66|128.36|130.59|128.29|12
1652886480000|2022-05-18 15:08:00|130.66|128.36|130.62|128.32|130.66|128.36|130.62|128.32|3
1652886490000|2022-05-18 15:08:10|130.59|128.29|130.53|128.23|130.6|128.3|130.52|128.22|11
1652886500000|2022-05-18 15:08:20|130.56|128.26|130.53|128.23|130.56|128.26|130.53|128.23|2
1652886510000|2022-05-18 15:08:30|130.56|128.26|130.52|128.22|130.56|128.26|130.52|128.22|8
1652886520000|2022-05-18 15:08:40|130.53|128.23|130.52|128.22|130.53|128.23|130.52|128.22|2
1652886530000|2022-05-18 15:08:50|130.54|128.24|130.62|128.32|130.63|128.33|130.54|128.24|11
1652886540000|2022-05-18 15:09:00|130.63|128.33|130.69|128.39|130.72|128.42|130.63|128.33|13
1652886550000|2022-05-18 15:09:10|130.7|128.4|130.8|128.5|130.8|128.5|130.7|128.4|11
1652886560000|2022-05-18 15:09:20|130.79|128.49|130.93|128.63|130.93|128.63|130.79|128.49|14
1652886570000|2022-05-18 15:09:30|130.98|128.68|131.03|128.73|131.1|128.8|130.98|128.68|11
1652886580000|2022-05-18 15:09:40|130.99|128.69|130.83|128.53|130.99|128.69|130.8|128.5|17
1652886590000|2022-05-18 15:09:50|130.82|128.52|130.73|128.43|130.83|128.53|130.73|128.43|10
1652886600000|2022-05-18 15:10:00|130.75|128.45|130.72|128.42|130.8|128.5|130.72|128.42|11
1652886610000|2022-05-18 15:10:10|130.71|128.41|130.75|128.45|130.76|128.46|130.69|128.39|15
1652886620000|2022-05-18 15:10:20|130.76|128.46|130.7|128.4|130.8|128.5|130.7|128.4|17
1652886630000|2022-05-18 15:10:30|130.69|128.39|130.65|128.35|130.69|128.39|130.64|128.34|8
1652886640000|2022-05-18 15:10:40|130.64|128.34|130.56|128.26|130.65|128.35|130.56|128.26|14
1652886650000|2022-05-18 15:10:50|130.55|128.25|130.48|128.18|130.56|128.26|130.48|128.18|10
1652886660000|2022-05-18 15:11:00|130.47|128.17|130.31|128.01|130.47|128.17|130.31|128.01|19
1652886670000|2022-05-18 15:11:10|130.3|128|129.93|127.63|130.33|128.03|129.92|127.62|22
1652886680000|2022-05-18 15:11:20|129.92|127.62|130.04|127.74|130.04|127.74|129.88|127.58|18
1652886690000|2022-05-18 15:11:30|130.09|127.79|130.16|127.86|130.19|127.89|130.08|127.78|12
1652886700000|2022-05-18 15:11:40|130.12|127.82|130.18|127.88|130.2|127.9|130.09|127.79|14
1652886710000|2022-05-18 15:11:50|130.25|127.95|130.59|128.29|130.59|128.29|130.25|127.95|15
1652886720000|2022-05-18 15:12:00|130.6|128.3|130.54|128.24|130.67|128.37|130.54|128.24|20
1652886730000|2022-05-18 15:12:10|130.53|128.23|130.43|128.13|130.53|128.23|130.43|128.13|11
1652886740000|2022-05-18 15:12:20|130.4|128.1|130.59|128.29|130.63|128.33|130.4|128.1|18
1652886750000|2022-05-18 15:12:30|130.6|128.3|130.72|128.42|130.81|128.51|130.6|128.3|17
1652886760000|2022-05-18 15:12:40|130.73|128.43|130.49|128.19|130.73|128.43|130.49|128.19|17
1652886770000|2022-05-18 15:12:50|130.5|128.2|130.52|128.22|130.59|128.29|130.49|128.19|18
1652886780000|2022-05-18 15:13:00|130.53|128.23|130.53|128.23|130.56|128.26|130.5|128.2|10
1652886790000|2022-05-18 15:13:10|130.51|128.21|130.62|128.32|130.62|128.32|130.51|128.21|12
1652886800000|2022-05-18 15:13:20|130.58|128.28|130.66|128.36|130.69|128.39|130.58|128.28|13
1652886810000|2022-05-18 15:13:30|130.65|128.35|130.59|128.29|130.65|128.35|130.59|128.29|6
1652886820000|2022-05-18 15:13:40|130.58|128.28|130.48|128.18|130.59|128.29|130.48|128.18|9
1652886830000|2022-05-18 15:13:50|130.51|128.21|130.57|128.27|130.6|128.3|130.49|128.19|11
1652886840000|2022-05-18 15:14:00|130.58|128.28|130.64|128.34|130.68|128.38|130.58|128.28|18
1652886850000|2022-05-18 15:14:10|130.63|128.33|130.61|128.31|130.64|128.34|130.57|128.27|21
1652886860000|2022-05-18 15:14:20|130.66|128.36|130.62|128.32|130.69|128.39|130.61|128.31|11
1652886870000|2022-05-18 15:14:30|130.63|128.33|130.67|128.37|130.67|128.37|130.62|128.32|11
1652886880000|2022-05-18 15:14:40|130.66|128.36|130.63|128.33|130.66|128.36|130.61|128.31|8
1652886890000|2022-05-18 15:14:50|130.64|128.34|130.65|128.35|130.65|128.35|130.62|128.32|6
1652886900000|2022-05-18 15:15:00|130.64|128.34|130.67|128.37|130.68|128.38|130.63|128.33|12
1652886910000|2022-05-18 15:15:10|130.66|128.36|130.68|128.38|130.69|128.39|130.66|128.36|12
1652886920000|2022-05-18 15:15:20|130.67|128.37|130.64|128.34|130.68|128.38|130.62|128.32|7
1652886930000|2022-05-18 15:15:30|130.61|128.31|130.61|128.31|130.7|128.4|130.6|128.3|16
1652886940000|2022-05-18 15:15:40|130.6|128.3|130.36|128.06|130.6|128.3|130.36|128.06|19
1652886950000|2022-05-18 15:15:50|130.38|128.08|130.68|128.38|130.68|128.38|130.38|128.08|20
1652886960000|2022-05-18 15:16:00|130.67|128.37|130.58|128.28|130.68|128.38|130.58|128.28|21
1652886970000|2022-05-18 15:16:10|130.62|128.32|130.5|128.2|130.62|128.32|130.5|128.2|12
1652886980000|2022-05-18 15:16:20|130.52|128.22|130.43|128.13|130.52|128.22|130.42|128.12|9
1652886990000|2022-05-18 15:16:30|130.42|128.12|130.39|128.09|130.42|128.12|130.37|128.07|12
1652887000000|2022-05-18 15:16:40|130.4|128.1|130.29|127.99|130.41|128.11|130.29|127.99|14
1652887010000|2022-05-18 15:16:50|130.28|127.98|130.34|128.04|130.35|128.05|130.28|127.98|20
1652887020000|2022-05-18 15:17:00|130.28|127.98|130.23|127.93|130.34|128.04|130.23|127.93|17
1652887030000|2022-05-18 15:17:10|130.21|127.91|130.32|128.02|130.32|128.02|130.21|127.91|14
1652887040000|2022-05-18 15:17:20|130.33|128.03|130.33|128.03|130.34|128.04|130.31|128.01|9
1652887050000|2022-05-18 15:17:30|130.34|128.04|130.3|128|130.38|128.08|130.27|127.97|22
1652887060000|2022-05-18 15:17:40|130.29|127.99|130.22|127.92|130.29|127.99|130.22|127.92|8
1652887070000|2022-05-18 15:17:50|130.21|127.91|130.26|127.96|130.26|127.96|130.21|127.91|6
1652887080000|2022-05-18 15:18:00|130.25|127.95|130.26|127.96|130.27|127.97|130.23|127.93|10
1652887090000|2022-05-18 15:18:10|130.24|127.94|129.92|127.62|130.24|127.94|129.92|127.62|19
1652887100000|2022-05-18 15:18:20|129.94|127.64|129.87|127.57|129.94|127.64|129.84|127.54|9
1652887110000|2022-05-18 15:18:30|129.86|127.56|129.64|127.34|129.86|127.56|129.54|127.24|22
1652887120000|2022-05-18 15:18:40|129.63|127.33|129.45|127.15|129.63|127.33|129.4|127.1|22
1652887130000|2022-05-18 15:18:50|129.5|127.2|129.63|127.33|129.63|127.33|129.42|127.12|16
1652887140000|2022-05-18 15:19:00|129.74|127.44|129.84|127.54|129.87|127.57|129.72|127.42|15
1652887150000|2022-05-18 15:19:10|129.81|127.51|129.62|127.32|129.81|127.51|129.61|127.31|18
1652887160000|2022-05-18 15:19:20|129.65|127.35|129.71|127.41|129.71|127.41|129.62|127.32|7
1652887170000|2022-05-18 15:19:30|129.7|127.4|129.63|127.33|129.7|127.4|129.63|127.33|16
1652887180000|2022-05-18 15:19:40|129.62|127.32|129.69|127.39|129.69|127.39|129.56|127.26|19
1652887190000|2022-05-18 15:19:50|129.7|127.4|129.61|127.31|129.7|127.4|129.61|127.31|20
1652887200000|2022-05-18 15:20:00|129.6|127.3|129.35|127.05|129.6|127.3|129.34|127.04|22
1652887210000|2022-05-18 15:20:10|129.33|127.03|129.14|126.84|129.33|127.03|129.14|126.84|18
1652887220000|2022-05-18 15:20:20|129.15|126.85|129.05|126.75|129.16|126.86|129.04|126.74|14
1652887230000|2022-05-18 15:20:30|129.06|126.76|129.1|126.8|129.16|126.86|129.05|126.75|17
1652887240000|2022-05-18 15:20:40|129.11|126.81|129.33|127.03|129.33|127.03|129.11|126.81|13
1652887250000|2022-05-18 15:20:50|129.32|127.02|129.29|126.99|129.35|127.05|129.24|126.94|9
1652887260000|2022-05-18 15:21:00|129.33|127.03|129.27|126.97|129.33|127.03|129.25|126.95|10
1652887270000|2022-05-18 15:21:10|129.31|127.01|129.02|126.72|129.31|127.01|129.02|126.72|20
1652887280000|2022-05-18 15:21:20|129.01|126.71|128.67|126.37|129.02|126.72|128.63|126.33|22
1652887290000|2022-05-18 15:21:30|128.65|126.35|128.63|126.33|128.65|126.35|128.55|126.25|23
1652887300000|2022-05-18 15:21:40|128.61|126.31|128.8|126.5|128.8|126.5|128.61|126.31|18
1652887310000|2022-05-18 15:21:50|128.79|126.49|128.76|126.46|128.84|126.54|128.73|126.43|28
1652887320000|2022-05-18 15:22:00|128.77|126.47|128.81|126.51|128.81|126.51|128.7|126.4|13
1652887330000|2022-05-18 15:22:10|128.8|126.5|128.93|126.63|128.95|126.65|128.78|126.48|10
1652887340000|2022-05-18 15:22:20|128.94|126.64|128.97|126.67|128.97|126.67|128.94|126.64|6
1652887350000|2022-05-18 15:22:30|128.96|126.66|128.96|126.66|128.97|126.67|128.96|126.66|3
1652887360000|2022-05-18 15:22:40|128.93|126.63|128.87|126.57|128.95|126.65|128.87|126.57|14
1652887370000|2022-05-18 15:22:50|128.86|126.56|128.59|126.29|128.86|126.56|128.59|126.29|18
1652887380000|2022-05-18 15:23:00|128.56|126.26|128.74|126.44|128.74|126.44|128.53|126.23|20
1652887390000|2022-05-18 15:23:10|128.77|126.47|128.83|126.53|128.83|126.53|128.64|126.34|28
1652887400000|2022-05-18 15:23:20|128.86|126.56|128.92|126.62|128.93|126.63|128.86|126.56|12
1652887410000|2022-05-18 15:23:30|128.93|126.63|129.03|126.73|129.03|126.73|128.92|126.62|9
1652887420000|2022-05-18 15:23:40|129.05|126.75|128.98|126.68|129.14|126.84|128.98|126.68|17
1652887430000|2022-05-18 15:23:50|128.99|126.69|128.92|126.62|129.04|126.74|128.92|126.62|16
1652887440000|2022-05-18 15:24:00|128.93|126.63|128.94|126.64|128.98|126.68|128.91|126.61|11
1652887450000|2022-05-18 15:24:10|128.95|126.65|128.92|126.62|129.02|126.72|128.92|126.62|17
1652887460000|2022-05-18 15:24:20|128.87|126.57|128.67|126.37|128.89|126.59|128.65|126.35|20
1652887470000|2022-05-18 15:24:30|128.66|126.36|128.83|126.53|128.88|126.58|128.66|126.36|22
1652887480000|2022-05-18 15:24:40|128.84|126.54|128.84|126.54|128.84|126.54|128.81|126.51|9
1652887490000|2022-05-18 15:24:50|128.81|126.51|129.1|126.8|129.1|126.8|128.8|126.5|25
1652887500000|2022-05-18 15:25:00|129.09|126.79|129.15|126.85|129.17|126.87|129.08|126.78|13
1652887510000|2022-05-18 15:25:10|129.16|126.86|129.54|127.24|129.54|127.24|129.14|126.84|16
1652887520000|2022-05-18 15:25:20|129.53|127.23|129.54|127.24|129.57|127.27|129.5|127.2|14
1652887530000|2022-05-18 15:25:30|129.55|127.25|129.57|127.27|129.61|127.31|129.55|127.25|9
1652887540000|2022-05-18 15:25:40|129.58|127.28|129.59|127.29|129.63|127.33|129.57|127.27|13
1652887550000|2022-05-18 15:25:50|129.6|127.3|129.48|127.18|129.63|127.33|129.48|127.18|18
1652887560000|2022-05-18 15:26:00|129.45|127.15|129.46|127.16|129.48|127.18|129.44|127.14|15
1652887570000|2022-05-18 15:26:10|129.44|127.14|129.45|127.15|129.45|127.15|129.37|127.07|14
1652887580000|2022-05-18 15:26:20|129.46|127.16|129.4|127.1|129.52|127.22|129.4|127.1|14
1652887590000|2022-05-18 15:26:30|129.37|127.07|129.24|126.94|129.37|127.07|129.24|126.94|10
1652887600000|2022-05-18 15:26:40|129.23|126.93|129|126.7|129.23|126.93|129|126.7|17
1652887610000|2022-05-18 15:26:50|128.99|126.69|128.88|126.58|129.05|126.75|128.87|126.57|19
1652887620000|2022-05-18 15:27:00|128.87|126.57|129.16|126.86|129.16|126.86|128.87|126.57|22
1652887630000|2022-05-18 15:27:10|129.22|126.92|129.42|127.12|129.48|127.18|129.22|126.92|17
1652887640000|2022-05-18 15:27:20|129.44|127.14|129.52|127.22|129.52|127.22|129.44|127.14|7
1652887650000|2022-05-18 15:27:30|129.54|127.24|129.56|127.26|129.64|127.34|129.54|127.24|12
1652887660000|2022-05-18 15:27:40|129.55|127.25|129.64|127.34|129.65|127.35|129.52|127.22|15
1652887670000|2022-05-18 15:27:50|129.63|127.33|129.67|127.37|129.69|127.39|129.62|127.32|13
1652887680000|2022-05-18 15:28:00|129.68|127.38|129.66|127.36|129.69|127.39|129.64|127.34|13
1652887690000|2022-05-18 15:28:10|129.65|127.35|129.56|127.26|129.65|127.35|129.55|127.25|9
1652887700000|2022-05-18 15:28:20|129.58|127.28|129.44|127.14|129.58|127.28|129.44|127.14|11
1652887710000|2022-05-18 15:28:30|129.46|127.16|129.45|127.15|129.52|127.22|129.36|127.06|14
1652887720000|2022-05-18 15:28:40|129.46|127.16|129.56|127.26|129.62|127.32|129.46|127.16|12
1652887730000|2022-05-18 15:28:50|129.54|127.24|129.56|127.26|129.63|127.33|129.54|127.24|13
1652887740000|2022-05-18 15:29:00|129.58|127.28|129.49|127.19|129.58|127.28|129.49|127.19|14
1652887750000|2022-05-18 15:29:10|129.47|127.17|129.45|127.15|129.48|127.18|129.31|127.01|19
1652887760000|2022-05-18 15:29:20|129.44|127.14|129.43|127.13|129.49|127.19|129.4|127.1|16
1652887770000|2022-05-18 15:29:30|129.42|127.12|129.38|127.08|129.42|127.12|129.38|127.08|10
1652887780000|2022-05-18 15:29:40|129.37|127.07|129.41|127.11|129.41|127.11|129.34|127.04|17
1652887790000|2022-05-18 15:29:50|129.42|127.12|129.52|127.22|129.52|127.22|129.42|127.12|20
1652887800000|2022-05-18 15:30:00|129.5|127.2|129.52|127.22|129.52|127.22|129.49|127.19|3
1652887810000|2022-05-18 15:30:10|129.61|127.31|129.37|127.07|129.64|127.34|129.37|127.07|23
1652887820000|2022-05-18 15:30:20|129.29|126.99|129.05|126.75|129.39|127.09|129.05|126.75|19
1652887830000|2022-05-18 15:30:30|129.04|126.74|129.17|126.87|129.18|126.88|129.01|126.71|14
1652887840000|2022-05-18 15:30:40|129.15|126.85|129.07|126.77|129.17|126.87|129.03|126.73|17
1652887850000|2022-05-18 15:30:50|129.04|126.74|129.06|126.76|129.15|126.85|128.99|126.69|21
1652887860000|2022-05-18 15:31:00|129.05|126.75|129.01|126.71|129.05|126.75|128.91|126.61|26
1652887870000|2022-05-18 15:31:10|129.05|126.75|129.03|126.73|129.05|126.75|128.99|126.69|13
1652887880000|2022-05-18 15:31:20|129.04|126.74|129.2|126.9|129.2|126.9|129.04|126.74|11
1652887890000|2022-05-18 15:31:30|129.22|126.92|129.5|127.2|129.5|127.2|129.22|126.92|13
1652887900000|2022-05-18 15:31:40|129.6|127.3|129.63|127.33|129.63|127.33|129.48|127.18|15
1652887910000|2022-05-18 15:31:50|129.59|127.29|129.6|127.3|129.61|127.31|129.59|127.29|5
1652887920000|2022-05-18 15:32:00|129.61|127.31|129.71|127.41|129.71|127.41|129.6|127.3|8
1652887930000|2022-05-18 15:32:10|129.7|127.4|129.7|127.4|129.74|127.44|129.69|127.39|10
1652887940000|2022-05-18 15:32:20|129.71|127.41|129.7|127.4|129.74|127.44|129.7|127.4|6
1652887950000|2022-05-18 15:32:30|129.69|127.39|129.58|127.28|129.71|127.41|129.56|127.26|13
1652887960000|2022-05-18 15:32:40|129.57|127.27|129.52|127.22|129.57|127.27|129.41|127.11|21
1652887970000|2022-05-18 15:32:50|129.53|127.23|129.63|127.33|129.67|127.37|129.53|127.23|10
1652887980000|2022-05-18 15:33:00|129.64|127.34|129.58|127.28|129.64|127.34|129.53|127.23|18
1652887990000|2022-05-18 15:33:10|129.59|127.29|129.82|127.52|129.87|127.57|129.59|127.29|15
1652888000000|2022-05-18 15:33:20|129.81|127.51|129.71|127.41|129.83|127.53|129.69|127.39|17
1652888010000|2022-05-18 15:33:30|129.7|127.4|129.65|127.35|129.73|127.43|129.64|127.34|14
1652888020000|2022-05-18 15:33:40|129.64|127.34|129.63|127.33|129.65|127.35|129.58|127.28|14
1652888030000|2022-05-18 15:33:50|129.62|127.32|129.65|127.35|129.66|127.36|129.58|127.28|13
1652888040000|2022-05-18 15:34:00|129.64|127.34|129.57|127.27|129.65|127.35|129.56|127.26|14
1652888050000|2022-05-18 15:34:10|129.58|127.28|129.66|127.36|129.66|127.36|129.57|127.27|11
1652888060000|2022-05-18 15:34:20|129.68|127.38|129.66|127.36|129.72|127.42|129.65|127.35|11
1652888070000|2022-05-18 15:34:30|129.67|127.37|129.68|127.38|129.68|127.38|129.67|127.37|4
1652888080000|2022-05-18 15:34:40|129.67|127.37|129.64|127.34|129.69|127.39|129.64|127.34|10
1652888090000|2022-05-18 15:34:50|129.63|127.33|129.79|127.49|129.79|127.49|129.63|127.33|12
1652888100000|2022-05-18 15:35:00|129.8|127.5|129.8|127.5|129.82|127.52|129.74|127.44|16
1652888110000|2022-05-18 15:35:10|129.81|127.51|129.77|127.47|129.81|127.51|129.76|127.46|6
1652888120000|2022-05-18 15:35:20|129.74|127.44|129.81|127.51|129.82|127.52|129.74|127.44|9
1652888130000|2022-05-18 15:35:30|129.83|127.53|129.85|127.55|129.88|127.58|129.83|127.53|10
1652888140000|2022-05-18 15:35:40|129.87|127.57|129.86|127.56|129.92|127.62|129.85|127.55|12
1652888150000|2022-05-18 15:35:50|129.87|127.57|129.99|127.69|129.99|127.69|129.87|127.57|11
1652888160000|2022-05-18 15:36:00|129.96|127.66|129.88|127.58|129.96|127.66|129.84|127.54|15
1652888170000|2022-05-18 15:36:10|129.89|127.59|129.87|127.57|129.89|127.59|129.83|127.53|11
1652888180000|2022-05-18 15:36:20|129.92|127.62|129.85|127.55|129.92|127.62|129.83|127.53|12
1652888190000|2022-05-18 15:36:30|129.86|127.56|129.85|127.55|129.86|127.56|129.85|127.55|4
1652888200000|2022-05-18 15:36:40|129.86|127.56|129.85|127.55|129.87|127.57|129.85|127.55|4
1652888210000|2022-05-18 15:36:50|129.86|127.56|129.88|127.58|129.93|127.63|129.86|127.56|11
1652888220000|2022-05-18 15:37:00|129.9|127.6|129.8|127.5|129.93|127.63|129.8|127.5|16
1652888230000|2022-05-18 15:37:10|129.78|127.48|129.74|127.44|129.78|127.48|129.74|127.44|7
1652888240000|2022-05-18 15:37:20|129.75|127.45|129.83|127.53|129.83|127.53|129.75|127.45|15
1652888250000|2022-05-18 15:37:30|129.82|127.52|129.86|127.56|129.86|127.56|129.8|127.5|12
1652888260000|2022-05-18 15:37:40|129.87|127.57|129.88|127.58|129.88|127.58|129.87|127.57|2
1652888280000|2022-05-18 15:38:00|129.9|127.6|129.97|127.67|130|127.7|129.89|127.59|11
1652888290000|2022-05-18 15:38:10|129.98|127.68|129.98|127.68|130.01|127.71|129.98|127.68|9
1652888300000|2022-05-18 15:38:20|130|127.7|129.96|127.66|130|127.7|129.94|127.64|15
1652888310000|2022-05-18 15:38:30|129.95|127.65|129.9|127.6|129.95|127.65|129.9|127.6|3
1652888320000|2022-05-18 15:38:40|129.93|127.63|129.94|127.64|129.94|127.64|129.93|127.63|2
1652888330000|2022-05-18 15:38:50|129.91|127.61|129.96|127.66|129.96|127.66|129.9|127.6|9
1652888340000|2022-05-18 15:39:00|129.95|127.65|129.87|127.57|129.95|127.65|129.84|127.54|15
1652888350000|2022-05-18 15:39:10|129.84|127.54|129.8|127.5|129.87|127.57|129.8|127.5|8
1652888360000|2022-05-18 15:39:20|129.77|127.47|129.68|127.38|129.77|127.47|129.68|127.38|13
1652888370000|2022-05-18 15:39:30|129.75|127.45|129.77|127.47|129.79|127.49|129.74|127.44|14
1652888380000|2022-05-18 15:39:40|129.79|127.49|129.77|127.47|129.79|127.49|129.75|127.45|9
1652888390000|2022-05-18 15:39:50|129.74|127.44|129.71|127.41|129.74|127.44|129.71|127.41|6
1652888400000|2022-05-18 15:40:00|129.69|127.39|129.62|127.32|129.69|127.39|129.6|127.3|14
1652888410000|2022-05-18 15:40:10|129.6|127.3|129.44|127.14|129.6|127.3|129.44|127.14|17
1652888420000|2022-05-18 15:40:20|129.4|127.1|129.34|127.04|129.4|127.1|129.33|127.03|14
1652888430000|2022-05-18 15:40:30|129.29|126.99|129.46|127.16|129.46|127.16|129.29|126.99|12
1652888440000|2022-05-18 15:40:40|129.5|127.2|129.39|127.09|129.5|127.2|129.38|127.08|13
1652888450000|2022-05-18 15:40:50|129.34|127.04|129.35|127.05|129.42|127.12|129.34|127.04|8
1652888460000|2022-05-18 15:41:00|129.36|127.06|129.57|127.27|129.57|127.27|129.36|127.06|23
1652888470000|2022-05-18 15:41:10|129.6|127.3|129.8|127.5|129.83|127.53|129.6|127.3|17
1652888480000|2022-05-18 15:41:20|129.79|127.49|129.66|127.36|129.79|127.49|129.64|127.34|17
1652888490000|2022-05-18 15:41:30|129.65|127.35|129.67|127.37|129.69|127.39|129.61|127.31|14
1652888500000|2022-05-18 15:41:40|129.66|127.36|129.67|127.37|129.67|127.37|129.66|127.36|2
1652888510000|2022-05-18 15:41:50|129.7|127.4|129.69|127.39|129.7|127.4|129.67|127.37|4
1652888520000|2022-05-18 15:42:00|129.68|127.38|129.66|127.36|129.71|127.41|129.65|127.35|16
1652888530000|2022-05-18 15:42:10|129.68|127.38|129.67|127.37|129.7|127.4|129.59|127.29|14
1652888540000|2022-05-18 15:42:20|129.65|127.35|129.56|127.26|129.65|127.35|129.55|127.25|13
1652888550000|2022-05-18 15:42:30|129.59|127.29|129.69|127.39|129.7|127.4|129.59|127.29|10
1652888560000|2022-05-18 15:42:40|129.7|127.4|129.69|127.39|129.7|127.4|129.68|127.38|6
1652888570000|2022-05-18 15:42:50|129.68|127.38|129.74|127.44|129.74|127.44|129.68|127.38|7
1652888580000|2022-05-18 15:43:00|129.72|127.42|129.61|127.31|129.72|127.42|129.61|127.31|14
1652888590000|2022-05-18 15:43:10|129.6|127.3|129.47|127.17|129.6|127.3|129.46|127.16|14
1652888600000|2022-05-18 15:43:20|129.46|127.16|129.43|127.13|129.46|127.16|129.42|127.12|13
1652888610000|2022-05-18 15:43:30|129.44|127.14|129.51|127.21|129.51|127.21|129.42|127.12|12
1652888620000|2022-05-18 15:43:40|129.52|127.22|129.53|127.23|129.58|127.28|129.51|127.21|18
1652888630000|2022-05-18 15:43:50|129.5|127.2|129.41|127.11|129.53|127.23|129.41|127.11|8
1652888640000|2022-05-18 15:44:00|129.38|127.08|129.48|127.18|129.5|127.2|129.27|126.97|25
1652888650000|2022-05-18 15:44:10|129.47|127.17|129.53|127.23|129.55|127.25|129.47|127.17|10
1652888660000|2022-05-18 15:44:20|129.55|127.25|129.56|127.26|129.58|127.28|129.54|127.24|9
1652888670000|2022-05-18 15:44:30|129.57|127.27|129.56|127.26|129.58|127.28|129.55|127.25|7
1652888680000|2022-05-18 15:44:40|129.57|127.27|129.57|127.27|129.6|127.3|129.56|127.26|4
1652888690000|2022-05-18 15:44:50|129.56|127.26|129.55|127.25|129.58|127.28|129.52|127.22|14
1652888700000|2022-05-18 15:45:00|129.54|127.24|129.56|127.26|129.56|127.26|129.5|127.2|10
1652888710000|2022-05-18 15:45:10|129.57|127.27|129.58|127.28|129.59|127.29|129.57|127.27|10
1652888720000|2022-05-18 15:45:20|129.65|127.35|129.54|127.24|129.65|127.35|129.54|127.24|8
1652888730000|2022-05-18 15:45:30|129.58|127.28|129.48|127.18|129.58|127.28|129.47|127.17|10
1652888740000|2022-05-18 15:45:40|129.47|127.17|129.39|127.09|129.54|127.24|129.39|127.09|10
1652888750000|2022-05-18 15:45:50|129.36|127.06|129.05|126.75|129.36|127.06|129.05|126.75|24
1652888760000|2022-05-18 15:46:00|129.04|126.74|129.12|126.82|129.12|126.82|128.95|126.65|9
1652888770000|2022-05-18 15:46:10|129.11|126.81|129.26|126.96|129.26|126.96|129.11|126.81|11
1652888780000|2022-05-18 15:46:20|129.28|126.98|129.39|127.09|129.41|127.11|129.28|126.98|14
1652888790000|2022-05-18 15:46:30|129.38|127.08|129.41|127.11|129.41|127.11|129.37|127.07|12
1652888800000|2022-05-18 15:46:40|129.42|127.12|129.41|127.11|129.42|127.12|129.38|127.08|11
1652888810000|2022-05-18 15:46:50|129.43|127.13|129.41|127.11|129.43|127.13|129.41|127.11|2
1652888820000|2022-05-18 15:47:00|129.43|127.13|129.4|127.1|129.48|127.18|129.39|127.09|9
1652888830000|2022-05-18 15:47:10|129.39|127.09|129.3|127|129.39|127.09|129.29|126.99|12
1652888840000|2022-05-18 15:47:20|129.31|127.01|129.34|127.04|129.38|127.08|129.3|127|11
1652888850000|2022-05-18 15:47:30|129.32|127.02|129.34|127.04|129.35|127.05|129.32|127.02|5
1652888860000|2022-05-18 15:47:40|129.35|127.05|129.39|127.09|129.42|127.12|129.32|127.02|17
1652888870000|2022-05-18 15:47:50|129.4|127.1|129.37|127.07|129.4|127.1|129.35|127.05|12
1652888880000|2022-05-18 15:48:00|129.35|127.05|129.42|127.12|129.43|127.13|129.32|127.02|13
1652888890000|2022-05-18 15:48:10|129.41|127.11|129.42|127.12|129.42|127.12|129.41|127.11|2
1652888900000|2022-05-18 15:48:20|129.43|127.13|129.43|127.13|129.43|127.13|129.43|127.13|1
1652888910000|2022-05-18 15:48:30|129.42|127.12|129.41|127.11|129.42|127.12|129.39|127.09|5
1652888920000|2022-05-18 15:48:40|129.43|127.13|129.43|127.13|129.43|127.13|129.43|127.13|1
1652888930000|2022-05-18 15:48:50|129.42|127.12|129.38|127.08|129.42|127.12|129.38|127.08|9
1652888940000|2022-05-18 15:49:00|129.36|127.06|129.29|126.99|129.36|127.06|129.29|126.99|8
1652888950000|2022-05-18 15:49:10|129.27|126.97|129.27|126.97|129.29|126.99|129.2|126.9|10
1652888960000|2022-05-18 15:49:20|129.28|126.98|129.34|127.04|129.34|127.04|129.24|126.94|16
1652888980000|2022-05-18 15:49:40|129.33|127.03|129.27|126.97|129.33|127.03|129.25|126.95|17
1652888990000|2022-05-18 15:49:50|129.21|126.91|129.23|126.93|129.24|126.94|129.04|126.74|22
1652889000000|2022-05-18 15:50:00|129.24|126.94|129.29|126.99|129.31|127.01|129.24|126.94|11
1652889010000|2022-05-18 15:50:10|129.3|127|129.37|127.07|129.42|127.12|129.3|127|15
1652889020000|2022-05-18 15:50:20|129.38|127.08|129.29|126.99|129.38|127.08|129.29|126.99|8
1652889030000|2022-05-18 15:50:30|129.28|126.98|129.32|127.02|129.32|127.02|129.21|126.91|13
1652889040000|2022-05-18 15:50:40|129.34|127.04|129.42|127.12|129.42|127.12|129.34|127.04|9
1652889050000|2022-05-18 15:50:50|129.45|127.15|129.51|127.21|129.51|127.21|129.44|127.14|12
1652889060000|2022-05-18 15:51:00|129.52|127.22|129.51|127.21|129.52|127.22|129.5|127.2|4
1652889070000|2022-05-18 15:51:10|129.5|127.2|129.4|127.1|129.5|127.2|129.38|127.08|10
1652889080000|2022-05-18 15:51:20|129.39|127.09|129.38|127.08|129.4|127.1|129.37|127.07|9
1652889090000|2022-05-18 15:51:30|129.36|127.06|129.28|126.98|129.37|127.07|129.24|126.94|12
1652889100000|2022-05-18 15:51:40|129.23|126.93|129.03|126.73|129.26|126.96|129.03|126.73|15
1652889110000|2022-05-18 15:51:50|129.04|126.74|128.94|126.64|129.04|126.74|128.94|126.64|7
1652889120000|2022-05-18 15:52:00|128.93|126.63|128.94|126.64|129|126.7|128.93|126.63|10
1652889130000|2022-05-18 15:52:10|128.95|126.65|128.86|126.56|128.95|126.65|128.86|126.56|20
1652889140000|2022-05-18 15:52:20|128.85|126.55|128.81|126.51|128.86|126.56|128.81|126.51|10
1652889150000|2022-05-18 15:52:30|128.8|126.5|128.73|126.43|128.83|126.53|128.71|126.41|11
1652889160000|2022-05-18 15:52:40|128.72|126.42|128.67|126.37|128.73|126.43|128.67|126.37|6
1652889170000|2022-05-18 15:52:50|128.68|126.38|128.69|126.39|128.7|126.4|128.66|126.36|8
1652889180000|2022-05-18 15:53:00|128.68|126.38|128.69|126.39|128.7|126.4|128.68|126.38|4
1652889190000|2022-05-18 15:53:10|128.7|126.4|128.62|126.32|128.7|126.4|128.62|126.32|6
1652889200000|2022-05-18 15:53:20|128.57|126.27|128.45|126.15|128.6|126.3|128.45|126.15|18
1652889210000|2022-05-18 15:53:30|128.44|126.14|128.31|126.01|128.44|126.14|128.31|126.01|21
1652889220000|2022-05-18 15:53:40|128.3|126|128.04|125.74|128.36|126.06|127.95|125.65|24
1652889230000|2022-05-18 15:53:50|128.05|125.75|128.33|126.03|128.33|126.03|128.02|125.72|18
1652889240000|2022-05-18 15:54:00|128.34|126.04|128.52|126.22|128.56|126.26|128.34|126.04|15
1652889250000|2022-05-18 15:54:10|128.53|126.23|128.51|126.21|128.56|126.26|128.47|126.17|10
1652889260000|2022-05-18 15:54:20|128.5|126.2|128.35|126.05|128.5|126.2|128.35|126.05|12
1652889270000|2022-05-18 15:54:30|128.33|126.03|128.35|126.05|128.41|126.11|128.33|126.03|9
1652889280000|2022-05-18 15:54:40|128.34|126.04|128.34|126.04|128.37|126.07|128.33|126.03|8
1652889290000|2022-05-18 15:54:50|128.36|126.06|128.31|126.01|128.37|126.07|128.29|125.99|9
1652889300000|2022-05-18 15:55:00|128.32|126.02|128.35|126.05|128.4|126.1|128.32|126.02|11
1652889310000|2022-05-18 15:55:10|128.36|126.06|128.43|126.13|128.44|126.14|128.35|126.05|12
1652889320000|2022-05-18 15:55:20|128.46|126.16|128.38|126.08|128.46|126.16|128.36|126.06|11
1652889330000|2022-05-18 15:55:30|128.37|126.07|128.53|126.23|128.53|126.23|128.37|126.07|7
1652889340000|2022-05-18 15:55:40|128.51|126.21|128.52|126.22|128.53|126.23|128.5|126.2|9
1652889350000|2022-05-18 15:55:50|128.51|126.21|128.51|126.21|128.52|126.22|128.5|126.2|10
1652889360000|2022-05-18 15:56:00|128.52|126.22|128.5|126.2|128.53|126.23|128.48|126.18|8
1652889370000|2022-05-18 15:56:10|128.51|126.21|128.51|126.21|128.51|126.21|128.5|126.2|3
1652889380000|2022-05-18 15:56:20|128.52|126.22|128.61|126.31|128.63|126.33|128.52|126.22|9
1652889390000|2022-05-18 15:56:30|128.63|126.33|128.69|126.39|128.77|126.47|128.63|126.33|13
1652889400000|2022-05-18 15:56:40|128.66|126.36|128.58|126.28|128.66|126.36|128.55|126.25|17
1652889410000|2022-05-18 15:56:50|128.59|126.29|128.47|126.17|128.59|126.29|128.47|126.17|18
1652889420000|2022-05-18 15:57:00|128.46|126.16|128.53|126.23|128.53|126.23|128.46|126.16|8
1652889430000|2022-05-18 15:57:10|128.55|126.25|128.66|126.36|128.67|126.37|128.55|126.25|19
1652889440000|2022-05-18 15:57:20|128.67|126.37|128.69|126.39|128.71|126.41|128.66|126.36|10
1652889450000|2022-05-18 15:57:30|128.68|126.38|128.7|126.4|128.71|126.41|128.68|126.38|11
1652889460000|2022-05-18 15:57:40|128.74|126.44|128.78|126.48|128.8|126.5|128.74|126.44|10
1652889470000|2022-05-18 15:57:50|128.75|126.45|129.08|126.78|129.09|126.79|128.75|126.45|17
1652889480000|2022-05-18 15:58:00|129.09|126.79|128.79|126.49|129.09|126.79|128.73|126.43|22
1652889490000|2022-05-18 15:58:10|128.76|126.46|128.62|126.32|128.76|126.46|128.58|126.28|20
1652889500000|2022-05-18 15:58:20|128.65|126.35|128.61|126.31|128.67|126.37|128.52|126.22|20
1652889510000|2022-05-18 15:58:30|128.64|126.34|128.48|126.18|128.64|126.34|128.48|126.18|16
1652889520000|2022-05-18 15:58:40|128.49|126.19|128.4|126.1|128.49|126.19|128.36|126.06|19
1652889530000|2022-05-18 15:58:50|128.43|126.13|128.55|126.25|128.55|126.25|128.42|126.12|9
1652889540000|2022-05-18 15:59:00|128.54|126.24|128.63|126.33|128.63|126.33|128.54|126.24|9
1652889550000|2022-05-18 15:59:10|128.65|126.35|128.83|126.53|128.83|126.53|128.64|126.34|14
1652889560000|2022-05-18 15:59:20|128.85|126.55|128.78|126.48|128.85|126.55|128.76|126.46|9
1652889570000|2022-05-18 15:59:30|128.76|126.46|128.74|126.44|128.77|126.47|128.74|126.44|7
1652889580000|2022-05-18 15:59:40|128.76|126.46|128.75|126.45|128.76|126.46|128.75|126.45|2
1652889600000|2022-05-18 16:00:00|128.76|126.46|128.77|126.47|128.77|126.47|128.75|126.45|5
1652889610000|2022-05-18 16:00:10|128.76|126.46|128.62|126.32|128.76|126.46|128.62|126.32|18
1652889620000|2022-05-18 16:00:20|128.6|126.3|128.65|126.35|128.7|126.4|128.6|126.3|21
1652889630000|2022-05-18 16:00:30|128.64|126.34|128.66|126.36|128.66|126.36|128.52|126.22|18
1652889640000|2022-05-18 16:00:40|128.67|126.37|128.79|126.49|128.8|126.5|128.67|126.37|11
1652889650000|2022-05-18 16:00:50|128.78|126.48|128.86|126.56|128.86|126.56|128.78|126.48|9
1652889660000|2022-05-18 16:01:00|128.82|126.52|128.75|126.45|128.82|126.52|128.73|126.43|16
1652889670000|2022-05-18 16:01:10|128.76|126.46|128.67|126.37|128.76|126.46|128.63|126.33|15
1652889680000|2022-05-18 16:01:20|128.66|126.36|128.81|126.51|128.81|126.51|128.61|126.31|16
1652889690000|2022-05-18 16:01:30|128.78|126.48|128.86|126.56|128.86|126.56|128.78|126.48|6
1652889700000|2022-05-18 16:01:40|128.87|126.57|128.78|126.48|128.87|126.57|128.77|126.47|12
1652889710000|2022-05-18 16:01:50|128.81|126.51|128.76|126.46|128.81|126.51|128.72|126.42|10
1652889720000|2022-05-18 16:02:00|128.75|126.45|128.76|126.46|128.76|126.46|128.71|126.41|8
1652889730000|2022-05-18 16:02:10|128.78|126.48|128.73|126.43|128.78|126.48|128.73|126.43|5
1652889740000|2022-05-18 16:02:20|128.75|126.45|128.6|126.3|128.75|126.45|128.6|126.3|16
1652889750000|2022-05-18 16:02:30|128.63|126.33|128.54|126.24|128.66|126.36|128.52|126.22|14
1652889760000|2022-05-18 16:02:40|128.53|126.23|128.54|126.24|128.54|126.24|128.48|126.18|12
1652889770000|2022-05-18 16:02:50|128.55|126.25|128.51|126.21|128.56|126.26|128.51|126.21|9
1652889780000|2022-05-18 16:03:00|128.53|126.23|128.45|126.15|128.54|126.24|128.45|126.15|16
1652889790000|2022-05-18 16:03:10|128.43|126.13|128.39|126.09|128.45|126.15|128.39|126.09|9
1652889800000|2022-05-18 16:03:20|128.42|126.12|128.56|126.26|128.62|126.32|128.39|126.09|17
1652889810000|2022-05-18 16:03:30|128.57|126.27|128.58|126.28|128.58|126.28|128.57|126.27|2
1652889820000|2022-05-18 16:03:40|128.61|126.31|128.66|126.36|128.66|126.36|128.58|126.28|15
1652889830000|2022-05-18 16:03:50|128.67|126.37|128.72|126.42|128.76|126.46|128.67|126.37|12
1652889840000|2022-05-18 16:04:00|128.7|126.4|128.82|126.52|128.82|126.52|128.7|126.4|9
1652889850000|2022-05-18 16:04:10|128.83|126.53|128.76|126.46|128.85|126.55|128.75|126.45|14
1652889860000|2022-05-18 16:04:20|128.77|126.47|128.59|126.29|128.77|126.47|128.57|126.27|23
1652889870000|2022-05-18 16:04:30|128.58|126.28|128.61|126.31|128.61|126.31|128.57|126.27|8
1652889880000|2022-05-18 16:04:40|128.62|126.32|128.59|126.29|128.62|126.32|128.59|126.29|4
1652889890000|2022-05-18 16:04:50|128.6|126.3|128.44|126.14|128.61|126.31|128.44|126.14|13
1652889900000|2022-05-18 16:05:00|128.47|126.17|128.39|126.09|128.48|126.18|128.39|126.09|12
1652889910000|2022-05-18 16:05:10|128.42|126.12|128.32|126.02|128.42|126.12|128.28|125.98|12
1652889920000|2022-05-18 16:05:20|128.29|125.99|128.85|126.55|128.85|126.55|128.29|125.99|21
1652889930000|2022-05-18 16:05:30|128.83|126.53|128.65|126.35|128.83|126.53|128.65|126.35|17
1652889940000|2022-05-18 16:05:40|128.66|126.36|128.52|126.22|128.66|126.36|128.52|126.22|12
1652889950000|2022-05-18 16:05:50|128.51|126.21|128.42|126.12|128.51|126.21|128.42|126.12|12
1652889960000|2022-05-18 16:06:00|128.43|126.13|128.5|126.2|128.5|126.2|128.43|126.13|8
1652889970000|2022-05-18 16:06:10|128.49|126.19|128.51|126.21|128.51|126.21|128.49|126.19|3
1652889980000|2022-05-18 16:06:20|128.48|126.18|128.42|126.12|128.5|126.2|128.42|126.12|7
1652889990000|2022-05-18 16:06:30|128.41|126.11|128.46|126.16|128.47|126.17|128.39|126.09|14
1652890000000|2022-05-18 16:06:40|128.45|126.15|128.45|126.15|128.46|126.16|128.43|126.13|12
1652890010000|2022-05-18 16:06:50|128.47|126.17|128.45|126.15|128.47|126.17|128.44|126.14|4
1652890020000|2022-05-18 16:07:00|128.46|126.16|128.47|126.17|128.47|126.17|128.46|126.16|4
1652890030000|2022-05-18 16:07:10|128.48|126.18|128.53|126.23|128.53|126.23|128.47|126.17|8
1652890040000|2022-05-18 16:07:20|128.56|126.26|128.57|126.27|128.66|126.36|128.54|126.24|19
1652890050000|2022-05-18 16:07:30|128.58|126.28|128.46|126.16|128.58|126.28|128.44|126.14|12
1652890060000|2022-05-18 16:07:40|128.45|126.15|128.43|126.13|128.46|126.16|128.42|126.12|13
1652890070000|2022-05-18 16:07:50|128.45|126.15|128.48|126.18|128.48|126.18|128.42|126.12|8
1652890080000|2022-05-18 16:08:00|128.46|126.16|128.47|126.17|128.52|126.22|128.45|126.15|7
1652890090000|2022-05-18 16:08:10|128.48|126.18|128.46|126.16|128.59|126.29|128.45|126.15|16
1652890100000|2022-05-18 16:08:20|128.45|126.15|128.54|126.24|128.58|126.28|128.45|126.15|14
1652890110000|2022-05-18 16:08:30|128.53|126.23|128.53|126.23|128.55|126.25|128.51|126.21|7
1652890120000|2022-05-18 16:08:40|128.54|126.24|128.65|126.35|128.65|126.35|128.54|126.24|13
1652890130000|2022-05-18 16:08:50|128.64|126.34|128.58|126.28|128.64|126.34|128.58|126.28|5
1652890140000|2022-05-18 16:09:00|128.57|126.27|128.58|126.28|128.58|126.28|128.57|126.27|2
1652890150000|2022-05-18 16:09:10|128.59|126.29|128.65|126.35|128.65|126.35|128.58|126.28|11
1652890160000|2022-05-18 16:09:20|128.64|126.34|128.66|126.36|128.66|126.36|128.62|126.32|7
1652890170000|2022-05-18 16:09:30|128.65|126.35|128.66|126.36|128.66|126.36|128.65|126.35|4
1652890190000|2022-05-18 16:09:50|128.67|126.37|128.66|126.36|128.67|126.37|128.64|126.34|7
1652890200000|2022-05-18 16:10:00|128.7|126.4|128.6|126.3|128.7|126.4|128.6|126.3|7
1652890210000|2022-05-18 16:10:10|128.63|126.33|128.54|126.24|128.63|126.33|128.51|126.21|11
1652890220000|2022-05-18 16:10:20|128.55|126.25|128.56|126.26|128.56|126.26|128.53|126.23|6
1652890230000|2022-05-18 16:10:30|128.55|126.25|128.65|126.35|128.68|126.38|128.55|126.25|12
1652890240000|2022-05-18 16:10:40|128.7|126.4|128.62|126.32|128.7|126.4|128.6|126.3|17
1652890250000|2022-05-18 16:10:50|128.63|126.33|128.63|126.33|128.65|126.35|128.62|126.32|9
1652890260000|2022-05-18 16:11:00|128.66|126.36|128.57|126.27|128.66|126.36|128.47|126.17|17
1652890270000|2022-05-18 16:11:10|128.56|126.26|128.68|126.38|128.68|126.38|128.56|126.26|9
1652890280000|2022-05-18 16:11:20|128.67|126.37|128.44|126.14|128.67|126.37|128.44|126.14|18
1652890290000|2022-05-18 16:11:30|128.43|126.13|128.37|126.07|128.44|126.14|128.37|126.07|9
1652890300000|2022-05-18 16:11:40|128.4|126.1|128.45|126.15|128.47|126.17|128.39|126.09|12
1652890310000|2022-05-18 16:11:50|128.44|126.14|128.51|126.21|128.52|126.22|128.42|126.12|8
1652890320000|2022-05-18 16:12:00|128.5|126.2|128.49|126.19|128.53|126.23|128.45|126.15|14
1652890330000|2022-05-18 16:12:10|128.5|126.2|128.45|126.15|128.51|126.21|128.44|126.14|7
1652890340000|2022-05-18 16:12:20|128.44|126.14|128.45|126.15|128.45|126.15|128.43|126.13|6
1652890350000|2022-05-18 16:12:30|128.44|126.14|128.44|126.14|128.45|126.15|128.44|126.14|5
1652890360000|2022-05-18 16:12:40|128.45|126.15|128.42|126.12|128.45|126.15|128.42|126.12|3
1652890370000|2022-05-18 16:12:50|128.4|126.1|128.31|126.01|128.4|126.1|128.27|125.97|13
1652890380000|2022-05-18 16:13:00|128.32|126.02|128.51|126.21|128.52|126.22|128.26|125.96|16
1652890390000|2022-05-18 16:13:10|128.5|126.2|128.46|126.16|128.5|126.2|128.42|126.12|10
1652890400000|2022-05-18 16:13:20|128.47|126.17|128.59|126.29|128.59|126.29|128.47|126.17|8
1652890410000|2022-05-18 16:13:30|128.6|126.3|128.64|126.34|128.64|126.34|128.6|126.3|6
1652890420000|2022-05-18 16:13:40|128.66|126.36|128.53|126.23|128.66|126.36|128.5|126.2|12
1652890430000|2022-05-18 16:13:50|128.55|126.25|128.6|126.3|128.61|126.31|128.55|126.25|7
1652890440000|2022-05-18 16:14:00|128.57|126.27|128.57|126.27|128.58|126.28|128.52|126.22|11
1652890450000|2022-05-18 16:14:10|128.58|126.28|128.71|126.41|128.73|126.43|128.58|126.28|18
1652890460000|2022-05-18 16:14:20|128.72|126.42|129.06|126.76|129.06|126.76|128.72|126.42|11
1652890470000|2022-05-18 16:14:30|129.07|126.77|129.44|127.14|129.44|127.14|129.05|126.75|19
1652890480000|2022-05-18 16:14:40|129.48|127.18|129.37|127.07|129.56|127.26|129.37|127.07|18
1652890490000|2022-05-18 16:14:50|129.48|127.18|129.58|127.28|129.58|127.28|129.44|127.14|17
1652890500000|2022-05-18 16:15:00|129.57|127.27|129.45|127.15|129.57|127.27|129.45|127.15|17
1652890510000|2022-05-18 16:15:10|129.44|127.14|129.69|127.39|129.7|127.4|129.42|127.12|17
1652890520000|2022-05-18 16:15:20|129.72|127.42|129.8|127.5|129.9|127.6|129.72|127.42|21
1652890530000|2022-05-18 16:15:30|129.79|127.49|129.76|127.46|129.79|127.49|129.68|127.38|14
1652890540000|2022-05-18 16:15:40|129.75|127.45|129.87|127.57|129.87|127.57|129.75|127.45|10
1652890550000|2022-05-18 16:15:50|129.85|127.55|129.87|127.57|129.87|127.57|129.82|127.52|11
1652890560000|2022-05-18 16:16:00|129.85|127.55|129.74|127.44|129.87|127.57|129.74|127.44|17
1652890570000|2022-05-18 16:16:10|129.73|127.43|129.81|127.51|129.89|127.59|129.73|127.43|12
1652890580000|2022-05-18 16:16:20|129.82|127.52|129.84|127.54|129.87|127.57|129.81|127.51|17
1652890590000|2022-05-18 16:16:30|129.85|127.55|130|127.7|130.02|127.72|129.85|127.55|17
1652890600000|2022-05-18 16:16:40|130.02|127.72|130.26|127.96|130.29|127.99|130.02|127.72|15
1652890610000|2022-05-18 16:16:50|130.22|127.92|130.41|128.11|130.43|128.13|130.22|127.92|19
1652890620000|2022-05-18 16:17:00|130.37|128.07|130.49|128.19|130.51|128.21|130.37|128.07|12
1652890630000|2022-05-18 16:17:10|130.48|128.18|130.5|128.2|130.57|128.27|130.36|128.06|20
1652890640000|2022-05-18 16:17:20|130.52|128.22|130.57|128.27|130.6|128.3|130.44|128.14|23
1652890650000|2022-05-18 16:17:30|130.54|128.24|130.29|127.99|130.54|128.24|130.25|127.95|21
1652890660000|2022-05-18 16:17:40|130.3|128|130.29|127.99|130.37|128.07|130.28|127.98|11
1652890670000|2022-05-18 16:17:50|130.38|128.08|130.26|127.96|130.38|128.08|130.26|127.96|10
1652890680000|2022-05-18 16:18:00|130.25|127.95|130.07|127.77|130.29|127.99|130.07|127.77|13
1652890690000|2022-05-18 16:18:10|130.08|127.78|130.01|127.71|130.12|127.82|130|127.7|19
1652890700000|2022-05-18 16:18:20|129.99|127.69|130.15|127.85|130.15|127.85|129.99|127.69|10
1652890710000|2022-05-18 16:18:30|130.14|127.84|130.15|127.85|130.25|127.95|130.11|127.81|6
1652890720000|2022-05-18 16:18:40|130.11|127.81|130.08|127.78|130.13|127.83|130.08|127.78|10
1652890730000|2022-05-18 16:18:50|130.13|127.83|130.04|127.74|130.13|127.83|129.92|127.62|18
1652890740000|2022-05-18 16:19:00|130.01|127.71|129.91|127.61|130.07|127.77|129.91|127.61|24
1652890750000|2022-05-18 16:19:10|129.93|127.63|129.95|127.65|129.95|127.65|129.86|127.56|13
1652890760000|2022-05-18 16:19:20|129.97|127.67|130.1|127.8|130.15|127.85|129.97|127.67|14
1652890770000|2022-05-18 16:19:30|130.09|127.79|130.09|127.79|130.12|127.82|130.09|127.79|6
1652890780000|2022-05-18 16:19:40|130.08|127.78|130.08|127.78|130.09|127.79|130.08|127.78|7
1652890790000|2022-05-18 16:19:50|130.09|127.79|130.15|127.85|130.16|127.86|130.09|127.79|9
1652890800000|2022-05-18 16:20:00|130.14|127.84|130.24|127.94|130.25|127.95|130.14|127.84|10
1652890810000|2022-05-18 16:20:10|130.26|127.96|130.31|128.01|130.31|128.01|130.26|127.96|2
1652890820000|2022-05-18 16:20:20|130.26|127.96|130.02|127.72|130.35|128.05|130.02|127.72|21
1652890830000|2022-05-18 16:20:30|130.01|127.71|130.01|127.71|130.05|127.75|129.96|127.66|13
1652890840000|2022-05-18 16:20:40|129.98|127.68|130.05|127.75|130.05|127.75|129.96|127.66|8
1652890850000|2022-05-18 16:20:50|130.1|127.8|130.08|127.78|130.15|127.85|130.08|127.78|9
1652890860000|2022-05-18 16:21:00|130.07|127.77|129.98|127.68|130.07|127.77|129.98|127.68|7
1652890870000|2022-05-18 16:21:10|130.02|127.72|129.88|127.58|130.02|127.72|129.85|127.55|14
1652890880000|2022-05-18 16:21:20|129.87|127.57|129.84|127.54|129.87|127.57|129.8|127.5|11
1652890890000|2022-05-18 16:21:30|129.87|127.57|129.92|127.62|129.96|127.66|129.87|127.57|13
1652890900000|2022-05-18 16:21:40|129.93|127.63|129.9|127.6|129.94|127.64|129.89|127.59|7
1652890910000|2022-05-18 16:21:50|129.91|127.61|129.84|127.54|129.91|127.61|129.82|127.52|10
1652890920000|2022-05-18 16:22:00|129.83|127.53|129.96|127.66|129.99|127.69|129.79|127.49|18
1652890930000|2022-05-18 16:22:10|129.95|127.65|129.89|127.59|130.02|127.72|129.85|127.55|11
1652890940000|2022-05-18 16:22:20|129.9|127.6|129.86|127.56|129.9|127.6|129.86|127.56|3
1652890950000|2022-05-18 16:22:30|129.88|127.58|129.63|127.33|129.88|127.58|129.63|127.33|14
1652890960000|2022-05-18 16:22:40|129.62|127.32|129.61|127.31|129.62|127.32|129.58|127.28|3
1652890970000|2022-05-18 16:22:50|129.57|127.27|129.5|127.2|129.57|127.27|129.5|127.2|7
1652890980000|2022-05-18 16:23:00|129.49|127.19|129.57|127.27|129.57|127.27|129.49|127.19|6
1652890990000|2022-05-18 16:23:10|129.56|127.26|129.47|127.17|129.61|127.31|129.47|127.17|15
1652891000000|2022-05-18 16:23:20|129.48|127.18|129.49|127.19|129.57|127.27|129.44|127.14|17
1652891010000|2022-05-18 16:23:30|129.54|127.24|129.44|127.14|129.54|127.24|129.42|127.12|14
1652891020000|2022-05-18 16:23:40|129.45|127.15|129.46|127.16|129.49|127.19|129.43|127.13|11
1652891030000|2022-05-18 16:23:50|129.45|127.15|129.54|127.24|129.55|127.25|129.43|127.13|9
1652891040000|2022-05-18 16:24:00|129.55|127.25|129.57|127.27|129.59|127.29|129.5|127.2|12
1652891060000|2022-05-18 16:24:20|129.58|127.28|129.62|127.32|129.66|127.36|129.58|127.28|7
1652891070000|2022-05-18 16:24:30|129.59|127.29|129.57|127.27|129.61|127.31|129.57|127.27|7
1652891080000|2022-05-18 16:24:40|129.56|127.26|129.59|127.29|129.59|127.29|129.56|127.26|4
1652891090000|2022-05-18 16:24:50|129.58|127.28|129.53|127.23|129.59|127.29|129.53|127.23|8
1652891100000|2022-05-18 16:25:00|129.51|127.21|129.59|127.29|129.61|127.31|129.48|127.18|17
1652891110000|2022-05-18 16:25:10|129.61|127.31|129.73|127.43|129.76|127.46|129.61|127.31|13
1652891120000|2022-05-18 16:25:20|129.71|127.41|129.71|127.41|129.71|127.41|129.71|127.41|1
1652891130000|2022-05-18 16:25:30|129.73|127.43|129.66|127.36|129.73|127.43|129.63|127.33|13
1652891140000|2022-05-18 16:25:40|129.65|127.35|129.67|127.37|129.68|127.38|129.62|127.32|10
1652891150000|2022-05-18 16:25:50|129.63|127.33|129.66|127.36|129.68|127.38|129.62|127.32|6
1652891160000|2022-05-18 16:26:00|129.67|127.37|129.62|127.32|129.67|127.37|129.6|127.3|9
1652891170000|2022-05-18 16:26:10|129.59|127.29|129.68|127.38|129.68|127.38|129.59|127.29|9
1652891180000|2022-05-18 16:26:20|129.67|127.37|129.68|127.38|129.68|127.38|129.67|127.37|4
1652891190000|2022-05-18 16:26:30|129.67|127.37|129.64|127.34|129.67|127.37|129.64|127.34|7
1652891200000|2022-05-18 16:26:40|129.65|127.35|129.78|127.48|129.78|127.48|129.65|127.35|7
1652891210000|2022-05-18 16:26:50|129.79|127.49|129.9|127.6|129.9|127.6|129.79|127.49|5
1652891220000|2022-05-18 16:27:00|129.91|127.61|129.91|127.61|129.91|127.61|129.91|127.61|1
1652891230000|2022-05-18 16:27:10|129.93|127.63|129.91|127.61|129.93|127.63|129.89|127.59|13
1652891240000|2022-05-18 16:27:20|129.92|127.62|129.9|127.6|129.92|127.62|129.89|127.59|5
1652891250000|2022-05-18 16:27:30|129.89|127.59|129.9|127.6|129.93|127.63|129.87|127.57|15
1652891260000|2022-05-18 16:27:40|129.89|127.59|129.92|127.62|129.92|127.62|129.89|127.59|4
1652891270000|2022-05-18 16:27:50|129.89|127.59|129.9|127.6|129.92|127.62|129.88|127.58|9
1652891280000|2022-05-18 16:28:00|129.95|127.65|129.84|127.54|129.95|127.65|129.83|127.53|14
1652891290000|2022-05-18 16:28:10|129.83|127.53|129.95|127.65|129.99|127.69|129.81|127.51|15
1652891300000|2022-05-18 16:28:20|129.99|127.69|130.03|127.73|130.03|127.73|129.94|127.64|5
1652891310000|2022-05-18 16:28:30|130.02|127.72|130.36|128.06|130.36|128.06|130|127.7|13
1652891320000|2022-05-18 16:28:40|130.44|128.14|130.33|128.03|130.46|128.16|130.33|128.03|9
1652891330000|2022-05-18 16:28:50|130.37|128.07|130.39|128.09|130.39|128.09|130.33|128.03|10
1652891340000|2022-05-18 16:29:00|130.36|128.06|130.14|127.84|130.38|128.08|130.1|127.8|20
1652891350000|2022-05-18 16:29:10|130.13|127.83|130.09|127.79|130.13|127.83|130.04|127.74|14
1652891360000|2022-05-18 16:29:20|130.1|127.8|130.09|127.79|130.13|127.83|130.07|127.77|12
1652891370000|2022-05-18 16:29:30|130.11|127.81|130.09|127.79|130.11|127.81|130.07|127.77|9
1652891380000|2022-05-18 16:29:40|130.1|127.8|130.1|127.8|130.1|127.8|130.1|127.8|1
1652891390000|2022-05-18 16:29:50|130.09|127.79|130.09|127.79|130.09|127.79|130.09|127.79|1
1652891400000|2022-05-18 16:30:00|130.1|127.8|130.14|127.84|130.18|127.88|130.1|127.8|16
1652891410000|2022-05-18 16:30:10|130.13|127.83|129.95|127.65|130.13|127.83|129.95|127.65|16
1652891420000|2022-05-18 16:30:20|129.96|127.66|129.95|127.65|129.98|127.68|129.95|127.65|4
1652891430000|2022-05-18 16:30:30|129.97|127.67|129.86|127.56|129.97|127.67|129.83|127.53|8
1652891440000|2022-05-18 16:30:40|129.83|127.53|129.93|127.63|129.94|127.64|129.81|127.51|17
1652891450000|2022-05-18 16:30:50|129.9|127.6|129.88|127.58|129.91|127.61|129.87|127.57|12
1652891460000|2022-05-18 16:31:00|129.85|127.55|129.81|127.51|129.87|127.57|129.81|127.51|8
1652891470000|2022-05-18 16:31:10|129.82|127.52|129.92|127.62|129.92|127.62|129.8|127.5|17
1652891480000|2022-05-18 16:31:20|129.91|127.61|129.94|127.64|129.98|127.68|129.91|127.61|7
1652891490000|2022-05-18 16:31:30|129.91|127.61|129.94|127.64|129.94|127.64|129.91|127.61|4
1652891500000|2022-05-18 16:31:40|129.95|127.65|130.02|127.72|130.06|127.76|129.95|127.65|10
1652891510000|2022-05-18 16:31:50|130|127.7|130.07|127.77|130.16|127.86|130|127.7|13
1652891520000|2022-05-18 16:32:00|130.08|127.78|130.07|127.77|130.12|127.82|130.07|127.77|12
1652891530000|2022-05-18 16:32:10|130.06|127.76|130.02|127.72|130.06|127.76|130.01|127.71|6
1652891540000|2022-05-18 16:32:20|129.98|127.68|130.02|127.72|130.02|127.72|129.98|127.68|4
1652891550000|2022-05-18 16:32:30|129.98|127.68|130.03|127.73|130.03|127.73|129.98|127.68|11
1652891560000|2022-05-18 16:32:40|130.08|127.78|130.02|127.72|130.14|127.84|130.02|127.72|9
1652891570000|2022-05-18 16:32:50|130.03|127.73|130.29|127.99|130.29|127.99|130.03|127.73|17
1652891580000|2022-05-18 16:33:00|130.3|128|130.2|127.9|130.33|128.03|130.2|127.9|11
1652891590000|2022-05-18 16:33:10|130.19|127.89|130.06|127.76|130.19|127.89|130.06|127.76|6
1652891600000|2022-05-18 16:33:20|130.05|127.75|130.04|127.74|130.06|127.76|130.01|127.71|7
1652891610000|2022-05-18 16:33:30|130.05|127.75|130.05|127.75|130.05|127.75|130.02|127.72|3
1652891620000|2022-05-18 16:33:40|130.06|127.76|130.08|127.78|130.08|127.78|130.04|127.74|5
1652891630000|2022-05-18 16:33:50|130.07|127.77|130.06|127.76|130.08|127.78|130.05|127.75|4
1652891640000|2022-05-18 16:34:00|130.07|127.77|130.06|127.76|130.11|127.81|130.05|127.75|12
1652891650000|2022-05-18 16:34:10|130.07|127.77|130.23|127.93|130.23|127.93|130.04|127.74|13
1652891660000|2022-05-18 16:34:20|130.24|127.94|130.44|128.14|130.44|128.14|130.24|127.94|18
1652891670000|2022-05-18 16:34:30|130.45|128.15|130.53|128.23|130.56|128.26|130.45|128.15|17
1652891680000|2022-05-18 16:34:40|130.54|128.24|130.8|128.5|130.8|128.5|130.53|128.23|13
1652891690000|2022-05-18 16:34:50|130.79|128.49|130.99|128.69|130.99|128.69|130.78|128.48|19
1652891700000|2022-05-18 16:35:00|131|128.7|130.95|128.65|131.07|128.77|130.95|128.65|21
1652891710000|2022-05-18 16:35:10|130.96|128.66|130.73|128.43|130.96|128.66|130.73|128.43|28
1652891720000|2022-05-18 16:35:20|130.72|128.42|130.72|128.42|130.74|128.44|130.66|128.36|19
1652891730000|2022-05-18 16:35:30|130.71|128.41|130.67|128.37|130.71|128.41|130.65|128.35|19
1652891740000|2022-05-18 16:35:40|130.68|128.38|130.64|128.34|130.68|128.38|130.64|128.34|10
1652891750000|2022-05-18 16:35:50|130.65|128.35|130.71|128.41|130.84|128.54|130.65|128.35|13
1652891760000|2022-05-18 16:36:00|130.75|128.45|130.59|128.29|130.75|128.45|130.59|128.29|24
1652891770000|2022-05-18 16:36:10|130.55|128.25|130.53|128.23|130.55|128.25|130.5|128.2|12
1652891780000|2022-05-18 16:36:20|130.52|128.22|130.39|128.09|130.52|128.22|130.39|128.09|17
1652891790000|2022-05-18 16:36:30|130.38|128.08|130.48|128.18|130.5|128.2|130.38|128.08|19
1652891800000|2022-05-18 16:36:40|130.46|128.16|130.4|128.1|130.47|128.17|130.37|128.07|11
1652891810000|2022-05-18 16:36:50|130.41|128.11|130.5|128.2|130.5|128.2|130.4|128.1|13
1652891820000|2022-05-18 16:37:00|130.49|128.19|130.55|128.25|130.55|128.25|130.49|128.19|5
1652891830000|2022-05-18 16:37:10|130.54|128.24|130.42|128.12|130.54|128.24|130.42|128.12|12
1652891840000|2022-05-18 16:37:20|130.41|128.11|130.39|128.09|130.41|128.11|130.38|128.08|6
1652891850000|2022-05-18 16:37:30|130.38|128.08|130.36|128.06|130.38|128.08|130.34|128.04|12
1652891860000|2022-05-18 16:37:40|130.38|128.08|130.31|128.01|130.38|128.08|130.31|128.01|12
1652891870000|2022-05-18 16:37:50|130.3|128|130.38|128.08|130.38|128.08|130.3|128|7
1652891880000|2022-05-18 16:38:00|130.37|128.07|130.29|127.99|130.41|128.11|130.29|127.99|14
1652891890000|2022-05-18 16:38:10|130.28|127.98|130.26|127.96|130.3|128|130.26|127.96|8
1652891900000|2022-05-18 16:38:20|130.23|127.93|130.34|128.04|130.34|128.04|130.23|127.93|10
1652891910000|2022-05-18 16:38:30|130.33|128.03|130.28|127.98|130.36|128.06|130.28|127.98|12
1652891920000|2022-05-18 16:38:40|130.31|128.01|130.34|128.04|130.34|128.04|130.29|127.99|7
1652891930000|2022-05-18 16:38:50|130.33|128.03|130.38|128.08|130.38|128.08|130.29|127.99|19
1652891940000|2022-05-18 16:39:00|130.39|128.09|130.37|128.07|130.41|128.11|130.37|128.07|9
1652891950000|2022-05-18 16:39:10|130.38|128.08|130.26|127.96|130.38|128.08|130.26|127.96|20
1652891960000|2022-05-18 16:39:20|130.27|127.97|130.29|127.99|130.29|127.99|130.22|127.92|8
1652891970000|2022-05-18 16:39:30|130.3|128|130.34|128.04|130.34|128.04|130.3|128|10
1652891980000|2022-05-18 16:39:40|130.36|128.06|130.38|128.08|130.39|128.09|130.35|128.05|10
1652891990000|2022-05-18 16:39:50|130.37|128.07|130.34|128.04|130.37|128.07|130.3|128|14
1652892000000|2022-05-18 16:40:00|130.32|128.02|130.11|127.81|130.32|128.02|130.11|127.81|16
1652892010000|2022-05-18 16:40:10|130.09|127.79|129.93|127.63|130.1|127.8|129.92|127.62|18
1652892020000|2022-05-18 16:40:20|129.94|127.64|129.99|127.69|129.99|127.69|129.86|127.56|20
1652892030000|2022-05-18 16:40:30|129.92|127.62|129.86|127.56|129.92|127.62|129.86|127.56|10
1652892040000|2022-05-18 16:40:40|129.89|127.59|129.85|127.55|129.91|127.61|129.84|127.54|9
1652892050000|2022-05-18 16:40:50|129.91|127.61|129.96|127.66|129.98|127.68|129.91|127.61|20
1652892060000|2022-05-18 16:41:00|129.94|127.64|129.92|127.62|129.94|127.64|129.9|127.6|7
1652892070000|2022-05-18 16:41:10|129.93|127.63|130.01|127.71|130.03|127.73|129.92|127.62|10
1652892080000|2022-05-18 16:41:20|130|127.7|129.9|127.6|130.01|127.71|129.88|127.58|14
1652892090000|2022-05-18 16:41:30|129.92|127.62|129.8|127.5|129.92|127.62|129.79|127.49|13
1652892100000|2022-05-18 16:41:40|129.79|127.49|129.82|127.52|129.83|127.53|129.77|127.47|17
1652892110000|2022-05-18 16:41:50|129.83|127.53|129.93|127.63|129.93|127.63|129.83|127.53|10
1652892120000|2022-05-18 16:42:00|129.92|127.62|129.91|127.61|129.93|127.63|129.91|127.61|11
1652892130000|2022-05-18 16:42:10|129.9|127.6|129.95|127.65|129.97|127.67|129.9|127.6|4
1652892140000|2022-05-18 16:42:20|129.96|127.66|129.98|127.68|129.98|127.68|129.96|127.66|5
1652892150000|2022-05-18 16:42:30|129.96|127.66|129.88|127.58|129.98|127.68|129.87|127.57|15
1652892160000|2022-05-18 16:42:40|129.86|127.56|130.09|127.79|130.09|127.79|129.86|127.56|12
1652892170000|2022-05-18 16:42:50|130.12|127.82|130.13|127.83|130.13|127.83|130.08|127.78|8
1652892180000|2022-05-18 16:43:00|130.12|127.82|130.05|127.75|130.12|127.82|130.05|127.75|7
1652892190000|2022-05-18 16:43:10|130.04|127.74|130.03|127.73|130.04|127.74|130|127.7|11
1652892200000|2022-05-18 16:43:20|130.02|127.72|130.04|127.74|130.04|127.74|130.02|127.72|7
1652892210000|2022-05-18 16:43:30|130.03|127.73|129.93|127.63|130.03|127.73|129.93|127.63|11
1652892220000|2022-05-18 16:43:40|129.92|127.62|129.92|127.62|129.95|127.65|129.92|127.62|4
1652892230000|2022-05-18 16:43:50|129.94|127.64|130.01|127.71|130.01|127.71|129.94|127.64|10
1652892240000|2022-05-18 16:44:00|130.02|127.72|129.99|127.69|130.02|127.72|129.97|127.67|8
1652892250000|2022-05-18 16:44:10|129.97|127.67|129.85|127.55|129.97|127.67|129.84|127.54|21
1652892260000|2022-05-18 16:44:20|129.86|127.56|129.88|127.58|129.92|127.62|129.85|127.55|11
1652892270000|2022-05-18 16:44:30|129.85|127.55|129.85|127.55|129.86|127.56|129.84|127.54|10
1652892280000|2022-05-18 16:44:40|129.86|127.56|129.83|127.53|129.86|127.56|129.82|127.52|10
1652892290000|2022-05-18 16:44:50|129.82|127.52|129.93|127.63|129.93|127.63|129.78|127.48|18
1652892300000|2022-05-18 16:45:00|129.94|127.64|129.91|127.61|129.95|127.65|129.9|127.6|8
1652892310000|2022-05-18 16:45:10|129.9|127.6|129.87|127.57|129.9|127.6|129.87|127.57|7
1652892320000|2022-05-18 16:45:20|129.89|127.59|129.88|127.58|129.9|127.6|129.87|127.57|12
1652892330000|2022-05-18 16:45:30|129.91|127.61|129.95|127.65|129.96|127.66|129.9|127.6|9
1652892340000|2022-05-18 16:45:40|129.97|127.67|130.03|127.73|130.03|127.73|129.97|127.67|3
1652892350000|2022-05-18 16:45:50|130.02|127.72|130.05|127.75|130.05|127.75|130.02|127.72|3
1652892360000|2022-05-18 16:46:00|130.06|127.76|130.06|127.76|130.07|127.77|130.06|127.76|3
1652892370000|2022-05-18 16:46:10|130.1|127.8|130.12|127.82|130.12|127.82|130.1|127.8|3
1652892380000|2022-05-18 16:46:20|130.13|127.83|130.14|127.84|130.15|127.85|130.13|127.83|4
1652892390000|2022-05-18 16:46:30|130.13|127.83|130.14|127.84|130.14|127.84|130.13|127.83|2
1652892400000|2022-05-18 16:46:40|130.13|127.83|130.26|127.96|130.26|127.96|130.13|127.83|9
1652892410000|2022-05-18 16:46:50|130.27|127.97|130.32|128.02|130.32|128.02|130.27|127.97|8
1652892420000|2022-05-18 16:47:00|130.33|128.03|130.34|128.04|130.34|128.04|130.33|128.03|6
1652892430000|2022-05-18 16:47:10|130.39|128.09|130.32|128.02|130.39|128.09|130.32|128.02|13
1652892440000|2022-05-18 16:47:20|130.34|128.04|130.42|128.12|130.42|128.12|130.34|128.04|18
1652892450000|2022-05-18 16:47:30|130.41|128.11|130.45|128.15|130.45|128.15|130.41|128.11|5
1652892460000|2022-05-18 16:47:40|130.46|128.16|130.48|128.18|130.48|128.18|130.44|128.14|9
1652892470000|2022-05-18 16:47:50|130.47|128.17|130.51|128.21|130.51|128.21|130.47|128.17|6
1652892480000|2022-05-18 16:48:00|130.52|128.22|130.31|128.01|130.54|128.24|130.3|128|15
1652892490000|2022-05-18 16:48:10|130.3|128|130.3|128|130.3|128|130.3|128|1
1652892500000|2022-05-18 16:48:20|130.31|128.01|130.31|128.01|130.31|128.01|130.31|128.01|1
1652892510000|2022-05-18 16:48:30|130.3|128|130.3|128|130.3|128|130.29|127.99|3
1652892520000|2022-05-18 16:48:40|130.29|127.99|130.23|127.93|130.3|128|130.23|127.93|9
1652892530000|2022-05-18 16:48:50|130.22|127.92|130.13|127.83|130.22|127.92|130.13|127.83|6
1652892540000|2022-05-18 16:49:00|130.14|127.84|130.23|127.93|130.25|127.95|130.14|127.84|7
1652892550000|2022-05-18 16:49:10|130.22|127.92|130.27|127.97|130.27|127.97|130.22|127.92|4
1652892560000|2022-05-18 16:49:20|130.24|127.94|130.28|127.98|130.28|127.98|130.24|127.94|6
1652892570000|2022-05-18 16:49:30|130.25|127.95|130.32|128.02|130.32|128.02|130.25|127.95|7
1652892580000|2022-05-18 16:49:40|130.3|128|130.35|128.05|130.35|128.05|130.3|128|6
1652892590000|2022-05-18 16:49:50|130.34|128.04|130.4|128.1|130.4|128.1|130.34|128.04|9
1652892600000|2022-05-18 16:50:00|130.38|128.08|130.44|128.14|130.44|128.14|130.38|128.08|8
1652892610000|2022-05-18 16:50:10|130.47|128.17|130.37|128.07|130.47|128.17|130.34|128.04|13
1652892620000|2022-05-18 16:50:20|130.39|128.09|130.4|128.1|130.4|128.1|130.37|128.07|5
1652892630000|2022-05-18 16:50:30|130.41|128.11|130.44|128.14|130.45|128.15|130.41|128.11|6
1652892640000|2022-05-18 16:50:40|130.43|128.13|130.5|128.2|130.5|128.2|130.43|128.13|8
1652892650000|2022-05-18 16:50:50|130.49|128.19|130.47|128.17|130.53|128.23|130.44|128.14|10
1652892660000|2022-05-18 16:51:00|130.48|128.18|130.47|128.17|130.48|128.18|130.43|128.13|20
1652892670000|2022-05-18 16:51:10|130.48|128.18|130.61|128.31|130.64|128.34|130.48|128.18|17
1652892680000|2022-05-18 16:51:20|130.57|128.27|130.64|128.34|130.67|128.37|130.57|128.27|17
1652892690000|2022-05-18 16:51:30|130.61|128.31|130.64|128.34|130.64|128.34|130.61|128.31|2
1652892700000|2022-05-18 16:51:40|130.61|128.31|130.65|128.35|130.67|128.37|130.61|128.31|8
1652892710000|2022-05-18 16:51:50|130.66|128.36|130.66|128.36|130.66|128.36|130.63|128.33|6
1652892720000|2022-05-18 16:52:00|130.64|128.34|130.64|128.34|130.64|128.34|130.64|128.34|1
1652892730000|2022-05-18 16:52:10|130.63|128.33|130.61|128.31|130.63|128.33|130.61|128.31|2
1652892740000|2022-05-18 16:52:20|130.62|128.32|130.72|128.42|130.72|128.42|130.59|128.29|14
1652892750000|2022-05-18 16:52:30|130.71|128.41|130.78|128.48|130.84|128.54|130.71|128.41|18
1652892760000|2022-05-18 16:52:40|130.77|128.47|130.78|128.48|130.78|128.48|130.77|128.47|2
1652892770000|2022-05-18 16:52:50|130.77|128.47|130.76|128.46|130.8|128.5|130.72|128.42|11
1652892780000|2022-05-18 16:53:00|130.72|128.42|130.78|128.48|130.78|128.48|130.72|128.42|7
1652892790000|2022-05-18 16:53:10|130.79|128.49|130.83|128.53|130.83|128.53|130.78|128.48|16
1652892800000|2022-05-18 16:53:20|130.86|128.56|130.76|128.46|130.86|128.56|130.76|128.46|8
1652892810000|2022-05-18 16:53:30|130.73|128.43|130.66|128.36|130.76|128.46|130.66|128.36|12
1652892820000|2022-05-18 16:53:40|130.67|128.37|130.67|128.37|130.71|128.41|130.66|128.36|9
1652892830000|2022-05-18 16:53:50|130.66|128.36|130.67|128.37|130.67|128.37|130.62|128.32|6
1652892840000|2022-05-18 16:54:00|130.66|128.36|130.63|128.33|130.68|128.38|130.63|128.33|10
1652892850000|2022-05-18 16:54:10|130.62|128.32|130.59|128.29|130.62|128.32|130.59|128.29|4
1652892860000|2022-05-18 16:54:20|130.58|128.28|130.54|128.24|130.59|128.29|130.54|128.24|11
1652892870000|2022-05-18 16:54:30|130.56|128.26|130.55|128.25|130.56|128.26|130.55|128.25|2
1652892880000|2022-05-18 16:54:40|130.56|128.26|130.58|128.28|130.58|128.28|130.56|128.26|4
1652892890000|2022-05-18 16:54:50|130.57|128.27|130.63|128.33|130.63|128.33|130.57|128.27|6
1652892900000|2022-05-18 16:55:00|130.64|128.34|130.47|128.17|130.65|128.35|130.47|128.17|17
1652892910000|2022-05-18 16:55:10|130.48|128.18|130.52|128.22|130.53|128.23|130.47|128.17|12
1652892920000|2022-05-18 16:55:20|130.5|128.2|130.5|128.2|130.5|128.2|130.5|128.2|1
1652892930000|2022-05-18 16:55:30|130.51|128.21|130.58|128.28|130.62|128.32|130.49|128.19|18
1652892940000|2022-05-18 16:55:40|130.6|128.3|130.59|128.29|130.6|128.3|130.59|128.29|10
1652892950000|2022-05-18 16:55:50|130.58|128.28|130.55|128.25|130.59|128.29|130.55|128.25|8
1652892960000|2022-05-18 16:56:00|130.54|128.24|130.52|128.22|130.54|128.24|130.39|128.09|19
1652892970000|2022-05-18 16:56:10|130.51|128.21|130.5|128.2|130.51|128.21|130.5|128.2|4
1652892980000|2022-05-18 16:56:20|130.51|128.21|130.4|128.1|130.51|128.21|130.4|128.1|8
1652892990000|2022-05-18 16:56:30|130.41|128.11|130.44|128.14|130.51|128.21|130.36|128.06|17
1652893000000|2022-05-18 16:56:40|130.45|128.15|130.47|128.17|130.49|128.19|130.44|128.14|7
1652893010000|2022-05-18 16:56:50|130.48|128.18|130.45|128.15|130.48|128.18|130.44|128.14|6
1652893020000|2022-05-18 16:57:00|130.46|128.16|130.46|128.16|130.46|128.16|130.43|128.13|5
1652893030000|2022-05-18 16:57:10|130.44|128.14|130.54|128.24|130.54|128.24|130.44|128.14|8
1652893040000|2022-05-18 16:57:20|130.55|128.25|130.58|128.28|130.58|128.28|130.52|128.22|9
1652893050000|2022-05-18 16:57:30|130.57|128.27|130.57|128.27|130.57|128.27|130.53|128.23|9
1652893060000|2022-05-18 16:57:40|130.59|128.29|130.58|128.28|130.61|128.31|130.57|128.27|8
1652893080000|2022-05-18 16:58:00|130.59|128.29|130.66|128.36|130.66|128.36|130.59|128.29|8
1652893090000|2022-05-18 16:58:10|130.67|128.37|130.68|128.38|130.7|128.4|130.67|128.37|4
1652893100000|2022-05-18 16:58:20|130.69|128.39|130.7|128.4|130.71|128.41|130.69|128.39|3
1652893110000|2022-05-18 16:58:30|130.68|128.38|130.7|128.4|130.7|128.4|130.66|128.36|4
1652893120000|2022-05-18 16:58:40|130.77|128.47|130.71|128.41|130.77|128.47|130.7|128.4|4
1652893130000|2022-05-18 16:58:50|130.72|128.42|130.76|128.46|130.77|128.47|130.71|128.41|12
1652893140000|2022-05-18 16:59:00|130.75|128.45|130.76|128.46|130.77|128.47|130.75|128.45|4
1652893150000|2022-05-18 16:59:10|130.77|128.47|130.77|128.47|130.77|128.47|130.74|128.44|5
1652893160000|2022-05-18 16:59:20|130.75|128.45|130.81|128.51|130.81|128.51|130.75|128.45|6
1652893180000|2022-05-18 16:59:40|130.8|128.5|130.87|128.57|130.87|128.57|130.79|128.49|7
1652893190000|2022-05-18 16:59:50|130.88|128.58|130.87|128.57|130.88|128.58|130.87|128.57|2
1652893200000|2022-05-18 17:00:00|130.88|128.58|130.83|128.53|130.88|128.58|130.82|128.52|6
1652893210000|2022-05-18 17:00:10|130.82|128.52|130.6|128.3|130.82|128.52|130.6|128.3|14
1652893220000|2022-05-18 17:00:20|130.59|128.29|130.57|128.27|130.59|128.29|130.53|128.23|7
1652893230000|2022-05-18 17:00:30|130.58|128.28|130.59|128.29|130.6|128.3|130.57|128.27|10
1652893240000|2022-05-18 17:00:40|130.6|128.3|130.62|128.32|130.64|128.34|130.59|128.29|13
1652893250000|2022-05-18 17:00:50|130.61|128.31|130.59|128.29|130.62|128.32|130.58|128.28|11
1652893260000|2022-05-18 17:01:00|130.6|128.3|130.7|128.4|130.7|128.4|130.59|128.29|13
1652893270000|2022-05-18 17:01:10|130.71|128.41|130.7|128.4|130.71|128.41|130.7|128.4|2
1652893280000|2022-05-18 17:01:20|130.69|128.39|130.6|128.3|130.69|128.39|130.6|128.3|9
1652893290000|2022-05-18 17:01:30|130.59|128.29|130.64|128.34|130.65|128.35|130.51|128.21|19
1652893300000|2022-05-18 17:01:40|130.65|128.35|130.6|128.3|130.65|128.35|130.59|128.29|7
1652893310000|2022-05-18 17:01:50|130.56|128.26|130.5|128.2|130.56|128.26|130.5|128.2|9
1652893320000|2022-05-18 17:02:00|130.52|128.22|130.67|128.37|130.67|128.37|130.52|128.22|13
1652893330000|2022-05-18 17:02:10|130.66|128.36|130.63|128.33|130.66|128.36|130.6|128.3|9
1652893340000|2022-05-18 17:02:20|130.6|128.3|130.69|128.39|130.69|128.39|130.6|128.3|8
1652893350000|2022-05-18 17:02:30|130.7|128.4|130.72|128.42|130.72|128.42|130.7|128.4|3
1652893360000|2022-05-18 17:02:40|130.73|128.43|130.72|128.42|130.73|128.43|130.71|128.41|4
1652893370000|2022-05-18 17:02:50|130.73|128.43|130.74|128.44|130.74|128.44|130.73|128.43|2
1652893380000|2022-05-18 17:03:00|130.75|128.45|130.75|128.45|130.75|128.45|130.75|128.45|1
1652893390000|2022-05-18 17:03:10|130.74|128.44|130.74|128.44|130.74|128.44|130.74|128.44|1
1652893400000|2022-05-18 17:03:20|130.75|128.45|130.75|128.45|130.76|128.46|130.75|128.45|3
1652893410000|2022-05-18 17:03:30|130.74|128.44|130.74|128.44|130.74|128.44|130.73|128.43|3
1652893420000|2022-05-18 17:03:40|130.71|128.41|130.69|128.39|130.73|128.43|130.68|128.38|7
1652893430000|2022-05-18 17:03:50|130.67|128.37|130.61|128.31|130.69|128.39|130.61|128.31|12
1652893440000|2022-05-18 17:04:00|130.6|128.3|130.59|128.29|130.61|128.31|130.55|128.25|8
1652893450000|2022-05-18 17:04:10|130.6|128.3|130.56|128.26|130.6|128.3|130.56|128.26|7
1652893460000|2022-05-18 17:04:20|130.55|128.25|130.5|128.2|130.56|128.26|130.48|128.18|14
1652893470000|2022-05-18 17:04:30|130.49|128.19|130.5|128.2|130.51|128.21|130.46|128.16|8
1652893480000|2022-05-18 17:04:40|130.52|128.22|130.53|128.23|130.53|128.23|130.51|128.21|8
1652893490000|2022-05-18 17:04:50|130.55|128.25|130.58|128.28|130.59|128.29|130.53|128.23|7
1652893500000|2022-05-18 17:05:00|130.57|128.27|130.47|128.17|130.58|128.28|130.46|128.16|12
1652893510000|2022-05-18 17:05:10|130.45|128.15|130.38|128.08|130.45|128.15|130.38|128.08|10
1652893520000|2022-05-18 17:05:20|130.37|128.07|130.24|127.94|130.38|128.08|130.24|127.94|13
1652893530000|2022-05-18 17:05:30|130.27|127.97|130.22|127.92|130.28|127.98|130.19|127.89|9
1652893540000|2022-05-18 17:05:40|130.21|127.91|130.17|127.87|130.22|127.92|130.15|127.85|12
1652893550000|2022-05-18 17:05:50|130.14|127.84|130.11|127.81|130.14|127.84|130.11|127.81|6
1652893560000|2022-05-18 17:06:00|130.13|127.83|130.32|128.02|130.33|128.03|130.13|127.83|15
1652893570000|2022-05-18 17:06:10|130.31|128.01|130.28|127.98|130.31|128.01|130.28|127.98|10
1652893580000|2022-05-18 17:06:20|130.27|127.97|130.1|127.8|130.27|127.97|130.1|127.8|10
1652893590000|2022-05-18 17:06:30|130.13|127.83|130.1|127.8|130.15|127.85|130.09|127.79|12
1652893610000|2022-05-18 17:06:50|130.09|127.79|130.05|127.75|130.09|127.79|130.02|127.72|13
1652893620000|2022-05-18 17:07:00|130.08|127.78|130.05|127.75|130.08|127.78|130.05|127.75|6
1652893630000|2022-05-18 17:07:10|130.07|127.77|130.06|127.76|130.07|127.77|130.05|127.75|5
1652893640000|2022-05-18 17:07:20|130.05|127.75|129.96|127.66|130.05|127.75|129.95|127.65|9
1652893650000|2022-05-18 17:07:30|129.93|127.63|129.92|127.62|129.95|127.65|129.91|127.61|8
1652893660000|2022-05-18 17:07:40|129.94|127.64|129.93|127.63|129.94|127.64|129.93|127.63|4
1652893670000|2022-05-18 17:07:50|129.92|127.62|129.96|127.66|129.96|127.66|129.92|127.62|5
1652893680000|2022-05-18 17:08:00|129.95|127.65|129.93|127.63|129.95|127.65|129.93|127.63|3
1652893690000|2022-05-18 17:08:10|129.95|127.65|129.93|127.63|129.95|127.65|129.92|127.62|5
1652893700000|2022-05-18 17:08:20|129.99|127.69|129.97|127.67|130|127.7|129.97|127.67|7
1652893710000|2022-05-18 17:08:30|129.96|127.66|129.98|127.68|129.98|127.68|129.92|127.62|14
1652893720000|2022-05-18 17:08:40|129.97|127.67|129.92|127.62|129.97|127.67|129.92|127.62|6
1652893730000|2022-05-18 17:08:50|129.93|127.63|129.91|127.61|129.93|127.63|129.88|127.58|12
1652893740000|2022-05-18 17:09:00|129.9|127.6|129.92|127.62|129.93|127.63|129.9|127.6|3
1652893750000|2022-05-18 17:09:10|129.91|127.61|129.83|127.53|129.91|127.61|129.83|127.53|9
1652893760000|2022-05-18 17:09:20|129.82|127.52|129.81|127.51|129.83|127.53|129.81|127.51|4
1652893770000|2022-05-18 17:09:30|129.82|127.52|129.82|127.52|129.82|127.52|129.81|127.51|5
1652893780000|2022-05-18 17:09:40|129.83|127.53|129.82|127.52|129.83|127.53|129.82|127.52|2
1652893790000|2022-05-18 17:09:50|129.83|127.53|129.83|127.53|129.84|127.54|129.83|127.53|3
1652893800000|2022-05-18 17:10:00|129.84|127.54|129.84|127.54|129.84|127.54|129.84|127.54|1
1652893810000|2022-05-18 17:10:10|129.83|127.53|129.83|127.53|129.84|127.54|129.83|127.53|3
1652893820000|2022-05-18 17:10:20|129.82|127.52|129.8|127.5|129.83|127.53|129.77|127.47|10
1652893830000|2022-05-18 17:10:30|129.81|127.51|129.91|127.61|129.91|127.61|129.81|127.51|10
1652893840000|2022-05-18 17:10:40|129.9|127.6|129.9|127.6|129.9|127.6|129.89|127.59|3
1652893850000|2022-05-18 17:10:50|129.92|127.62|129.97|127.67|129.97|127.67|129.92|127.62|5
1652893860000|2022-05-18 17:11:00|129.94|127.64|129.92|127.62|129.94|127.64|129.92|127.62|9
1652893870000|2022-05-18 17:11:10|129.91|127.61|129.89|127.59|129.91|127.61|129.89|127.59|2
1652893880000|2022-05-18 17:11:20|129.88|127.58|129.82|127.52|129.88|127.58|129.82|127.52|8
1652893890000|2022-05-18 17:11:30|129.8|127.5|129.8|127.5|129.81|127.51|129.8|127.5|7
1652893900000|2022-05-18 17:11:40|129.81|127.51|129.81|127.51|129.81|127.51|129.8|127.5|3
1652893910000|2022-05-18 17:11:50|129.83|127.53|129.75|127.45|129.83|127.53|129.75|127.45|11
1652893920000|2022-05-18 17:12:00|129.76|127.46|129.72|127.42|129.76|127.46|129.71|127.41|4
1652893930000|2022-05-18 17:12:10|129.73|127.43|129.89|127.59|129.9|127.6|129.73|127.43|12
1652893940000|2022-05-18 17:12:20|129.9|127.6|129.91|127.61|129.92|127.62|129.89|127.59|7
1652893950000|2022-05-18 17:12:30|129.9|127.6|129.87|127.57|129.9|127.6|129.8|127.5|18
1652893960000|2022-05-18 17:12:40|129.88|127.58|129.87|127.57|129.88|127.58|129.87|127.57|2
1652893970000|2022-05-18 17:12:50|129.85|127.55|129.78|127.48|129.85|127.55|129.78|127.48|14
1652893980000|2022-05-18 17:13:00|129.79|127.49|129.84|127.54|129.84|127.54|129.78|127.48|10
1652893990000|2022-05-18 17:13:10|129.85|127.55|129.86|127.56|129.86|127.56|129.85|127.55|2
1652894020000|2022-05-18 17:13:40|129.89|127.59|129.94|127.64|129.94|127.64|129.89|127.59|6
1652894030000|2022-05-18 17:13:50|129.95|127.65|129.96|127.66|129.96|127.66|129.95|127.65|2
1652894060000|2022-05-18 17:14:20|129.97|127.67|129.97|127.67|129.97|127.67|129.97|127.67|1
1652894070000|2022-05-18 17:14:30|129.99|127.69|129.97|127.67|129.99|127.69|129.97|127.67|4
1652894080000|2022-05-18 17:14:40|129.98|127.68|129.97|127.67|129.98|127.68|129.97|127.67|2
1652894090000|2022-05-18 17:14:50|129.96|127.66|129.87|127.57|129.96|127.66|129.85|127.55|7
1652894100000|2022-05-18 17:15:00|129.86|127.56|129.79|127.49|129.86|127.56|129.76|127.46|22
1652894110000|2022-05-18 17:15:10|129.78|127.48|129.72|127.42|129.78|127.48|129.71|127.41|10
1652894120000|2022-05-18 17:15:20|129.73|127.43|129.89|127.59|129.89|127.59|129.73|127.43|12
1652894130000|2022-05-18 17:15:30|129.9|127.6|129.92|127.62|129.94|127.64|129.9|127.6|5
1652894140000|2022-05-18 17:15:40|129.94|127.64|129.95|127.65|129.95|127.65|129.93|127.63|4
1652894150000|2022-05-18 17:15:50|129.96|127.66|129.99|127.69|129.99|127.69|129.96|127.66|4
1652894160000|2022-05-18 17:16:00|130.04|127.74|130.03|127.73|130.04|127.74|130.03|127.73|2
1652894170000|2022-05-18 17:16:10|130.04|127.74|130.03|127.73|130.04|127.74|130.03|127.73|2
1652894180000|2022-05-18 17:16:20|130.04|127.74|130.05|127.75|130.05|127.75|130.04|127.74|4
1652894210000|2022-05-18 17:16:50|130.06|127.76|130.06|127.76|130.06|127.76|130.06|127.76|1
1652894220000|2022-05-18 17:17:00|130.04|127.74|129.98|127.68|130.04|127.74|129.98|127.68|4
1652894230000|2022-05-18 17:17:10|129.97|127.67|129.86|127.56|129.97|127.67|129.86|127.56|11
1652894250000|2022-05-18 17:17:30|129.85|127.55|129.85|127.55|129.87|127.57|129.85|127.55|4
1652894260000|2022-05-18 17:17:40|129.83|127.53|129.78|127.48|129.83|127.53|129.78|127.48|6
1652894270000|2022-05-18 17:17:50|129.77|127.47|129.82|127.52|129.82|127.52|129.76|127.46|5
1652894280000|2022-05-18 17:18:00|129.83|127.53|129.84|127.54|129.84|127.54|129.83|127.53|2
1652894300000|2022-05-18 17:18:20|129.85|127.55|129.92|127.62|129.92|127.62|129.85|127.55|8
1652894310000|2022-05-18 17:18:30|129.93|127.63|129.93|127.63|129.93|127.63|129.93|127.63|1
1652894320000|2022-05-18 17:18:40|129.95|127.65|129.96|127.66|129.96|127.66|129.93|127.63|9
1652894330000|2022-05-18 17:18:50|129.95|127.65|129.95|127.65|129.95|127.65|129.95|127.65|1
1652894340000|2022-05-18 17:19:00|129.94|127.64|129.94|127.64|129.94|127.64|129.94|127.64|1
1652894350000|2022-05-18 17:19:10|129.95|127.65|129.88|127.58|129.95|127.65|129.88|127.58|6
1652894360000|2022-05-18 17:19:20|129.87|127.57|129.82|127.52|129.87|127.57|129.82|127.52|5
1652894370000|2022-05-18 17:19:30|129.81|127.51|129.93|127.63|129.93|127.63|129.8|127.5|11
1652894380000|2022-05-18 17:19:40|129.94|127.64|129.94|127.64|129.94|127.64|129.94|127.64|1
1652894390000|2022-05-18 17:19:50|129.93|127.63|129.93|127.63|129.93|127.63|129.93|127.63|1
1652894400000|2022-05-18 17:20:00|129.94|127.64|129.94|127.64|129.94|127.64|129.94|127.64|1
1652894410000|2022-05-18 17:20:10|129.92|127.62|129.88|127.58|129.92|127.62|129.88|127.58|4
1652894420000|2022-05-18 17:20:20|129.89|127.59|129.92|127.62|129.94|127.64|129.82|127.52|18
1652894430000|2022-05-18 17:20:30|129.93|127.63|129.99|127.69|129.99|127.69|129.93|127.63|6
1652894440000|2022-05-18 17:20:40|130|127.7|129.99|127.69|130|127.7|129.99|127.69|2
1652894460000|2022-05-18 17:21:00|130|127.7|130.02|127.72|130.02|127.72|130|127.7|3
1652894470000|2022-05-18 17:21:10|130.04|127.74|130.09|127.79|130.09|127.79|130.02|127.72|6
1652894480000|2022-05-18 17:21:20|130.1|127.8|130.13|127.83|130.14|127.84|130.1|127.8|5
1652894500000|2022-05-18 17:21:40|130.19|127.89|130.19|127.89|130.19|127.89|130.19|127.89|1
1652894510000|2022-05-18 17:21:50|130.2|127.9|130.19|127.89|130.25|127.95|130.19|127.89|11
1652894520000|2022-05-18 17:22:00|130.2|127.9|130.12|127.82|130.2|127.9|130.11|127.81|8
1652894530000|2022-05-18 17:22:10|130.11|127.81|130.1|127.8|130.11|127.81|130.1|127.8|2
1652894540000|2022-05-18 17:22:20|130.09|127.79|130.13|127.83|130.13|127.83|130.09|127.79|7
1652894550000|2022-05-18 17:22:30|130.14|127.84|130.19|127.89|130.19|127.89|130.14|127.84|6
1652894560000|2022-05-18 17:22:40|130.2|127.9|130.21|127.91|130.22|127.92|130.2|127.9|3
1652894570000|2022-05-18 17:22:50|130.25|127.95|130.37|128.07|130.43|128.13|130.25|127.95|15
1652894580000|2022-05-18 17:23:00|130.36|128.06|130.29|127.99|130.36|128.06|130.29|127.99|10
1652894590000|2022-05-18 17:23:10|130.31|128.01|130.27|127.97|130.31|128.01|130.26|127.96|8
1652894600000|2022-05-18 17:23:20|130.28|127.98|130.31|128.01|130.31|128.01|130.28|127.98|4
1652894610000|2022-05-18 17:23:30|130.3|128|130.14|127.84|130.3|128|130.14|127.84|8
1652894620000|2022-05-18 17:23:40|130.13|127.83|130.13|127.83|130.13|127.83|130.12|127.82|3
1652894630000|2022-05-18 17:23:50|130.12|127.82|129.99|127.69|130.13|127.83|129.99|127.69|12
1652894640000|2022-05-18 17:24:00|130|127.7|129.98|127.68|130.05|127.75|129.95|127.65|14
1652894650000|2022-05-18 17:24:10|129.97|127.67|129.97|127.67|129.98|127.68|129.97|127.67|3
1652894660000|2022-05-18 17:24:20|129.94|127.64|129.97|127.67|129.97|127.67|129.94|127.64|2
1652894670000|2022-05-18 17:24:30|129.98|127.68|129.96|127.66|129.99|127.69|129.94|127.64|7
1652894680000|2022-05-18 17:24:40|129.95|127.65|129.91|127.61|129.95|127.65|129.91|127.61|6
1652894690000|2022-05-18 17:24:50|129.9|127.6|130|127.7|130.02|127.72|129.87|127.57|20
1652894700000|2022-05-18 17:25:00|130.01|127.71|130|127.7|130.01|127.71|130|127.7|2
1652894720000|2022-05-18 17:25:20|130.01|127.71|130.07|127.77|130.08|127.78|130|127.7|11
1652894730000|2022-05-18 17:25:30|130.08|127.78|130.1|127.8|130.1|127.8|130.07|127.77|6
1652894740000|2022-05-18 17:25:40|130.09|127.79|130.09|127.79|130.09|127.79|130.09|127.79|1
1652894760000|2022-05-18 17:26:00|130.07|127.77|129.96|127.66|130.09|127.79|129.93|127.63|15
1652894770000|2022-05-18 17:26:10|129.95|127.65|129.86|127.56|129.95|127.65|129.86|127.56|6
1652894780000|2022-05-18 17:26:20|129.89|127.59|129.9|127.6|129.9|127.6|129.86|127.56|6
1652894790000|2022-05-18 17:26:30|129.91|127.61|129.93|127.63|129.93|127.63|129.9|127.6|15
1652894800000|2022-05-18 17:26:40|129.92|127.62|129.94|127.64|129.94|127.64|129.92|127.62|11
1652894810000|2022-05-18 17:26:50|129.93|127.63|129.88|127.58|129.94|127.64|129.88|127.58|15
1652894820000|2022-05-18 17:27:00|129.86|127.56|129.9|127.6|129.9|127.6|129.86|127.56|9
1652894830000|2022-05-18 17:27:10|129.88|127.58|129.97|127.67|129.97|127.67|129.88|127.58|7
1652894840000|2022-05-18 17:27:20|129.98|127.68|129.99|127.69|130.02|127.72|129.97|127.67|8
1652894850000|2022-05-18 17:27:30|129.98|127.68|129.96|127.66|130|127.7|129.92|127.62|9
1652894860000|2022-05-18 17:27:40|129.97|127.67|129.94|127.64|129.97|127.67|129.94|127.64|4
1652894870000|2022-05-18 17:27:50|129.93|127.63|130.02|127.72|130.02|127.72|129.93|127.63|11
1652894880000|2022-05-18 17:28:00|130.03|127.73|130.08|127.78|130.08|127.78|130.03|127.73|10
1652894890000|2022-05-18 17:28:10|130.09|127.79|130.11|127.81|130.12|127.82|130.09|127.79|10
1652894900000|2022-05-18 17:28:20|130.12|127.82|130.17|127.87|130.17|127.87|130.12|127.82|7
1652894910000|2022-05-18 17:28:30|130.18|127.88|130.25|127.95|130.25|127.95|130.18|127.88|5
1652894920000|2022-05-18 17:28:40|130.26|127.96|130.34|128.04|130.34|128.04|130.26|127.96|15
1652894930000|2022-05-18 17:28:50|130.33|128.03|130.34|128.04|130.35|128.05|130.33|128.03|6
1652894940000|2022-05-18 17:29:00|130.35|128.05|130.38|128.08|130.38|128.08|130.34|128.04|8
1652894950000|2022-05-18 17:29:10|130.37|128.07|130.37|128.07|130.37|128.07|130.36|128.06|3
1652894960000|2022-05-18 17:29:20|130.36|128.06|130.37|128.07|130.38|128.08|130.35|128.05|5
1652894970000|2022-05-18 17:29:30|130.35|128.05|130.33|128.03|130.35|128.05|130.27|127.97|12
1652894980000|2022-05-18 17:29:40|130.34|128.04|130.31|128.01|130.34|128.04|130.31|128.01|9
1652894990000|2022-05-18 17:29:50|130.32|128.02|130.33|128.03|130.34|128.04|130.32|128.02|5
1652895000000|2022-05-18 17:30:00|130.32|128.02|130.28|127.98|130.32|128.02|130.28|127.98|4
1652895010000|2022-05-18 17:30:10|130.25|127.95|130.23|127.93|130.27|127.97|130.23|127.93|7
1652895020000|2022-05-18 17:30:20|130.2|127.9|130.01|127.71|130.2|127.9|130.01|127.71|16
1652895030000|2022-05-18 17:30:30|130|127.7|129.97|127.67|130|127.7|129.94|127.64|8
1652895040000|2022-05-18 17:30:40|129.94|127.64|130.01|127.71|130.03|127.73|129.94|127.64|8
1652895050000|2022-05-18 17:30:50|130.02|127.72|130.03|127.73|130.08|127.78|130.02|127.72|10
1652895060000|2022-05-18 17:31:00|130.04|127.74|130.23|127.93|130.23|127.93|130.04|127.74|20
1652895070000|2022-05-18 17:31:10|130.21|127.91|130.41|128.11|130.41|128.11|130.21|127.91|17
1652895080000|2022-05-18 17:31:20|130.39|128.09|130.45|128.15|130.45|128.15|130.39|128.09|5
1652895090000|2022-05-18 17:31:30|130.44|128.14|130.47|128.17|130.47|128.17|130.43|128.13|7
1652895100000|2022-05-18 17:31:40|130.48|128.18|130.48|128.18|130.48|128.18|130.48|128.18|1
1652895110000|2022-05-18 17:31:50|130.5|128.2|130.48|128.18|130.5|128.2|130.48|128.18|5
1652895120000|2022-05-18 17:32:00|130.49|128.19|130.49|128.19|130.49|128.19|130.48|128.18|5
1652895130000|2022-05-18 17:32:10|130.48|128.18|130.49|128.19|130.49|128.19|130.48|128.18|2
1652895140000|2022-05-18 17:32:20|130.48|128.18|130.49|128.19|130.5|128.2|130.48|128.18|3
1652895150000|2022-05-18 17:32:30|130.48|128.18|130.48|128.18|130.48|128.18|130.48|128.18|1
1652895160000|2022-05-18 17:32:40|130.5|128.2|130.48|128.18|130.5|128.2|130.48|128.18|5
1652895170000|2022-05-18 17:32:50|130.49|128.19|130.48|128.18|130.49|128.19|130.48|128.18|2
1652895180000|2022-05-18 17:33:00|130.46|128.16|130.41|128.11|130.47|128.17|130.41|128.11|6
1652895190000|2022-05-18 17:33:10|130.42|128.12|130.42|128.12|130.44|128.14|130.42|128.12|5
1652895200000|2022-05-18 17:33:20|130.41|128.11|130.47|128.17|130.48|128.18|130.4|128.1|12
1652895210000|2022-05-18 17:33:30|130.46|128.16|130.46|128.16|130.48|128.18|130.46|128.16|6
1652895220000|2022-05-18 17:33:40|130.47|128.17|130.48|128.18|130.49|128.19|130.47|128.17|4
1652895230000|2022-05-18 17:33:50|130.5|128.2|130.48|128.18|130.5|128.2|130.46|128.16|4
1652895240000|2022-05-18 17:34:00|130.47|128.17|130.52|128.22|130.54|128.24|130.45|128.15|10
1652895250000|2022-05-18 17:34:10|130.53|128.23|130.6|128.3|130.62|128.32|130.53|128.23|13
1652895260000|2022-05-18 17:34:20|130.61|128.31|130.62|128.32|130.64|128.34|130.61|128.31|10
1652895270000|2022-05-18 17:34:30|130.63|128.33|130.66|128.36|130.66|128.36|130.61|128.31|13
1652895280000|2022-05-18 17:34:40|130.65|128.35|130.72|128.42|130.73|128.43|130.65|128.35|5
1652895290000|2022-05-18 17:34:50|130.75|128.45|130.83|128.53|130.83|128.53|130.75|128.45|2
1652895330000|2022-05-18 17:35:30|130.81|128.51|130.71|128.41|130.81|128.51|130.71|128.41|10
1652895340000|2022-05-18 17:35:40|130.69|128.39|130.59|128.29|130.71|128.41|130.59|128.29|9
1652895350000|2022-05-18 17:35:50|130.6|128.3|130.65|128.35|130.67|128.37|130.58|128.28|14
1652895360000|2022-05-18 17:36:00|130.66|128.36|130.71|128.41|130.72|128.42|130.66|128.36|10
1652895370000|2022-05-18 17:36:10|130.7|128.4|130.66|128.36|130.7|128.4|130.63|128.33|11
1652895380000|2022-05-18 17:36:20|130.67|128.37|130.7|128.4|130.73|128.43|130.66|128.36|11
1652895390000|2022-05-18 17:36:30|130.68|128.38|130.6|128.3|130.68|128.38|130.6|128.3|9
1652895400000|2022-05-18 17:36:40|130.61|128.31|130.61|128.31|130.61|128.31|130.6|128.3|9
1652895410000|2022-05-18 17:36:50|130.62|128.32|130.68|128.38|130.68|128.38|130.62|128.32|6
1652895420000|2022-05-18 17:37:00|130.67|128.37|130.71|128.41|130.72|128.42|130.66|128.36|8
1652895430000|2022-05-18 17:37:10|130.72|128.42|130.77|128.47|130.78|128.48|130.72|128.42|6
1652895440000|2022-05-18 17:37:20|130.76|128.46|130.78|128.48|130.8|128.5|130.76|128.46|4
1652895450000|2022-05-18 17:37:30|130.76|128.46|130.77|128.47|130.77|128.47|130.76|128.46|2
1652895460000|2022-05-18 17:37:40|130.78|128.48|130.78|128.48|130.78|128.48|130.76|128.46|4
1652895470000|2022-05-18 17:37:50|130.79|128.49|130.7|128.4|130.79|128.49|130.69|128.39|10
1652895480000|2022-05-18 17:38:00|130.68|128.38|130.66|128.36|130.7|128.4|130.66|128.36|6
1652895490000|2022-05-18 17:38:10|130.67|128.37|130.59|128.29|130.67|128.37|130.59|128.29|8
1652895500000|2022-05-18 17:38:20|130.6|128.3|130.59|128.29|130.61|128.31|130.59|128.29|7
1652895510000|2022-05-18 17:38:30|130.58|128.28|130.58|128.28|130.58|128.28|130.56|128.26|4
1652895520000|2022-05-18 17:38:40|130.59|128.29|130.64|128.34|130.65|128.35|130.59|128.29|10
1652895530000|2022-05-18 17:38:50|130.63|128.33|130.64|128.34|130.64|128.34|130.63|128.33|2
1652895540000|2022-05-18 17:39:00|130.65|128.35|130.65|128.35|130.65|128.35|130.65|128.35|1
1652895550000|2022-05-18 17:39:10|130.68|128.38|130.69|128.39|130.7|128.4|130.68|128.38|5
1652895560000|2022-05-18 17:39:20|130.68|128.38|130.73|128.43|130.73|128.43|130.66|128.36|8
1652895570000|2022-05-18 17:39:30|130.74|128.44|130.78|128.48|130.78|128.48|130.73|128.43|6
1652895580000|2022-05-18 17:39:40|130.79|128.49|130.79|128.49|130.8|128.5|130.79|128.49|3
1652895590000|2022-05-18 17:39:50|130.78|128.48|130.79|128.49|130.79|128.49|130.78|128.48|4
1652895600000|2022-05-18 17:40:00|130.78|128.48|130.76|128.46|130.79|128.49|130.76|128.46|5
1652895610000|2022-05-18 17:40:10|130.74|128.44|130.68|128.38|130.76|128.46|130.66|128.36|10
1652895620000|2022-05-18 17:40:20|130.66|128.36|130.62|128.32|130.66|128.36|130.58|128.28|12
1652895630000|2022-05-18 17:40:30|130.59|128.29|130.61|128.31|130.61|128.31|130.58|128.28|8
1652895640000|2022-05-18 17:40:40|130.6|128.3|130.61|128.31|130.61|128.31|130.6|128.3|4
1652895650000|2022-05-18 17:40:50|130.6|128.3|130.6|128.3|130.6|128.3|130.6|128.3|1
1652895660000|2022-05-18 17:41:00|130.61|128.31|130.65|128.35|130.65|128.35|130.6|128.3|6
1652895670000|2022-05-18 17:41:10|130.64|128.34|130.58|128.28|130.64|128.34|130.58|128.28|5
1652895680000|2022-05-18 17:41:20|130.57|128.27|130.55|128.25|130.57|128.27|130.55|128.25|5
1652895690000|2022-05-18 17:41:30|130.56|128.26|130.52|128.22|130.57|128.27|130.52|128.22|11
1652895700000|2022-05-18 17:41:40|130.5|128.2|130.51|128.21|130.52|128.22|130.47|128.17|10
1652895710000|2022-05-18 17:41:50|130.5|128.2|130.51|128.21|130.53|128.23|130.4|128.1|17
1652895720000|2022-05-18 17:42:00|130.5|128.2|130.48|128.18|130.53|128.23|130.45|128.15|17
1652895730000|2022-05-18 17:42:10|130.47|128.17|130.5|128.2|130.5|128.2|130.47|128.17|7
1652895740000|2022-05-18 17:42:20|130.46|128.16|130.47|128.17|130.47|128.17|130.45|128.15|6
1652895750000|2022-05-18 17:42:30|130.44|128.14|130.38|128.08|130.44|128.14|130.38|128.08|8
1652895760000|2022-05-18 17:42:40|130.39|128.09|130.41|128.11|130.41|128.11|130.36|128.06|7
1652895780000|2022-05-18 17:43:00|130.4|128.1|130.24|127.94|130.4|128.1|130.24|127.94|14
1652895790000|2022-05-18 17:43:10|130.23|127.93|130.1|127.8|130.23|127.93|130.1|127.8|10
1652895800000|2022-05-18 17:43:20|130.08|127.78|130.01|127.71|130.08|127.78|130.01|127.71|5
1652895810000|2022-05-18 17:43:30|130|127.7|129.99|127.69|130.02|127.72|129.99|127.69|5
1652895820000|2022-05-18 17:43:40|129.97|127.67|130.03|127.73|130.08|127.78|129.96|127.66|12
1652895840000|2022-05-18 17:44:00|130.02|127.72|129.97|127.67|130.02|127.72|129.97|127.67|4
1652895850000|2022-05-18 17:44:10|129.98|127.68|130|127.7|130|127.7|129.96|127.66|4
1652895860000|2022-05-18 17:44:20|130.01|127.71|130.03|127.73|130.06|127.76|130.01|127.71|8
1652895870000|2022-05-18 17:44:30|130.04|127.74|130.04|127.74|130.04|127.74|130.03|127.73|5
1652895880000|2022-05-18 17:44:40|130.06|127.76|130.04|127.74|130.13|127.83|130.04|127.74|17
1652895890000|2022-05-18 17:44:50|130.05|127.75|130.09|127.79|130.1|127.8|130.05|127.75|7
1652895900000|2022-05-18 17:45:00|130.07|127.77|130.09|127.79|130.09|127.79|130.01|127.71|13
1652895910000|2022-05-18 17:45:10|130.07|127.77|130.05|127.75|130.07|127.77|130.03|127.73|8
1652895920000|2022-05-18 17:45:20|130.07|127.77|130.03|127.73|130.08|127.78|130.03|127.73|6
1652895930000|2022-05-18 17:45:30|130.04|127.74|130.04|127.74|130.06|127.76|130.01|127.71|10
1652895940000|2022-05-18 17:45:40|130.03|127.73|129.97|127.67|130.03|127.73|129.97|127.67|6
1652895950000|2022-05-18 17:45:50|129.98|127.68|129.99|127.69|130|127.7|129.96|127.66|9
1652895960000|2022-05-18 17:46:00|130|127.7|130.02|127.72|130.04|127.74|129.99|127.69|7
1652895970000|2022-05-18 17:46:10|130.03|127.73|130|127.7|130.03|127.73|130|127.7|9
1652895980000|2022-05-18 17:46:20|129.99|127.69|129.98|127.68|130.01|127.71|129.97|127.67|9
1652895990000|2022-05-18 17:46:30|129.96|127.66|129.9|127.6|129.98|127.68|129.9|127.6|9
1652896000000|2022-05-18 17:46:40|129.88|127.58|129.89|127.59|129.92|127.62|129.88|127.58|10
1652896010000|2022-05-18 17:46:50|129.88|127.58|129.88|127.58|129.89|127.59|129.86|127.56|13
1652896020000|2022-05-18 17:47:00|129.87|127.57|129.83|127.53|129.87|127.57|129.81|127.51|13
1652896030000|2022-05-18 17:47:10|129.84|127.54|129.84|127.54|129.84|127.54|129.82|127.52|5
1652896040000|2022-05-18 17:47:20|129.83|127.53|129.82|127.52|129.88|127.58|129.82|127.52|12
1652896050000|2022-05-18 17:47:30|129.83|127.53|129.73|127.43|129.83|127.53|129.73|127.43|13
1652896060000|2022-05-18 17:47:40|129.76|127.46|129.76|127.46|129.78|127.48|129.75|127.45|16
1652896070000|2022-05-18 17:47:50|129.72|127.42|129.73|127.43|129.75|127.45|129.72|127.42|7
1652896080000|2022-05-18 17:48:00|129.74|127.44|129.79|127.49|129.79|127.49|129.74|127.44|8
1652896090000|2022-05-18 17:48:10|129.78|127.48|129.76|127.46|129.78|127.48|129.74|127.44|11
1652896100000|2022-05-18 17:48:20|129.75|127.45|129.84|127.54|129.84|127.54|129.73|127.43|17
1652896110000|2022-05-18 17:48:30|129.82|127.52|129.88|127.58|129.88|127.58|129.8|127.5|12
1652896120000|2022-05-18 17:48:40|129.87|127.57|129.82|127.52|129.87|127.57|129.82|127.52|6
1652896130000|2022-05-18 17:48:50|129.81|127.51|129.81|127.51|129.81|127.51|129.81|127.51|1
1652896140000|2022-05-18 17:49:00|129.78|127.48|129.79|127.49|129.81|127.51|129.78|127.48|10
1652896150000|2022-05-18 17:49:10|129.77|127.47|129.83|127.53|129.83|127.53|129.74|127.44|6
1652896160000|2022-05-18 17:49:20|129.81|127.51|129.84|127.54|129.87|127.57|129.81|127.51|14
1652896170000|2022-05-18 17:49:30|129.83|127.53|129.77|127.47|129.84|127.54|129.77|127.47|6
1652896180000|2022-05-18 17:49:40|129.78|127.48|129.8|127.5|129.8|127.5|129.77|127.47|12
1652896190000|2022-05-18 17:49:50|129.79|127.49|129.79|127.49|129.8|127.5|129.79|127.49|3
1652896200000|2022-05-18 17:50:00|129.8|127.5|129.81|127.51|129.81|127.51|129.79|127.49|4
1652896210000|2022-05-18 17:50:10|129.8|127.5|129.88|127.58|129.88|127.58|129.79|127.49|13
1652896240000|2022-05-18 17:50:40|129.87|127.57|129.87|127.57|129.9|127.6|129.86|127.56|11
1652896250000|2022-05-18 17:50:50|129.86|127.56|129.75|127.45|129.86|127.56|129.73|127.43|14
1652896260000|2022-05-18 17:51:00|129.73|127.43|129.7|127.4|129.73|127.43|129.69|127.39|11
1652896270000|2022-05-18 17:51:10|129.69|127.39|129.66|127.36|129.72|127.42|129.66|127.36|10
1652896280000|2022-05-18 17:51:20|129.64|127.34|129.59|127.29|129.64|127.34|129.59|127.29|14
1652896290000|2022-05-18 17:51:30|129.57|127.27|129.62|127.32|129.62|127.32|129.57|127.27|12
1652896300000|2022-05-18 17:51:40|129.58|127.28|129.6|127.3|129.61|127.31|129.58|127.28|7
1652896310000|2022-05-18 17:51:50|129.61|127.31|129.61|127.31|129.61|127.31|129.57|127.27|9
1652896320000|2022-05-18 17:52:00|129.62|127.32|129.57|127.27|129.62|127.32|129.57|127.27|11
1652896330000|2022-05-18 17:52:10|129.58|127.28|129.63|127.33|129.63|127.33|129.58|127.28|13
1652896340000|2022-05-18 17:52:20|129.65|127.35|129.62|127.32|129.65|127.35|129.62|127.32|4
1652896350000|2022-05-18 17:52:30|129.61|127.31|129.55|127.25|129.61|127.31|129.55|127.25|11
1652896360000|2022-05-18 17:52:40|129.54|127.24|129.6|127.3|129.6|127.3|129.51|127.21|18
1652896370000|2022-05-18 17:52:50|129.61|127.31|129.57|127.27|129.61|127.31|129.57|127.27|14
1652896380000|2022-05-18 17:53:00|129.56|127.26|129.55|127.25|129.57|127.27|129.53|127.23|10
1652896390000|2022-05-18 17:53:10|129.54|127.24|129.55|127.25|129.55|127.25|129.51|127.21|9
1652896400000|2022-05-18 17:53:20|129.56|127.26|129.55|127.25|129.56|127.26|129.53|127.23|11
1652896410000|2022-05-18 17:53:30|129.56|127.26|129.65|127.35|129.65|127.35|129.56|127.26|7
1652896420000|2022-05-18 17:53:40|129.64|127.34|129.63|127.33|129.64|127.34|129.63|127.33|4
1652896430000|2022-05-18 17:53:50|129.64|127.34|129.67|127.37|129.67|127.37|129.64|127.34|4
1652896440000|2022-05-18 17:54:00|129.65|127.35|129.63|127.33|129.65|127.35|129.58|127.28|9
1652896460000|2022-05-18 17:54:20|129.65|127.35|129.67|127.37|129.69|127.39|129.64|127.34|7
1652896470000|2022-05-18 17:54:30|129.68|127.38|129.72|127.42|129.72|127.42|129.68|127.38|5
1652896480000|2022-05-18 17:54:40|129.71|127.41|129.68|127.38|129.72|127.42|129.65|127.35|14
1652896490000|2022-05-18 17:54:50|129.69|127.39|129.71|127.41|129.72|127.42|129.67|127.37|8
1652896500000|2022-05-18 17:55:00|129.7|127.4|129.64|127.34|129.7|127.4|129.64|127.34|12
1652896510000|2022-05-18 17:55:10|129.63|127.33|129.6|127.3|129.63|127.33|129.56|127.26|11
1652896520000|2022-05-18 17:55:20|129.57|127.27|129.51|127.21|129.57|127.27|129.48|127.18|14
1652896530000|2022-05-18 17:55:30|129.5|127.2|129.48|127.18|129.51|127.21|129.47|127.17|8
1652896540000|2022-05-18 17:55:40|129.47|127.17|129.47|127.17|129.49|127.19|129.46|127.16|5
1652896550000|2022-05-18 17:55:50|129.49|127.19|129.5|127.2|129.5|127.2|129.49|127.19|2
1652896560000|2022-05-18 17:56:00|129.49|127.19|129.54|127.24|129.56|127.26|129.49|127.19|8
1652896570000|2022-05-18 17:56:10|129.53|127.23|129.49|127.19|129.53|127.23|129.48|127.18|6
1652896580000|2022-05-18 17:56:20|129.48|127.18|129.52|127.22|129.52|127.22|129.48|127.18|8
1652896590000|2022-05-18 17:56:30|129.51|127.21|129.54|127.24|129.54|127.24|129.5|127.2|6
1652896600000|2022-05-18 17:56:40|129.53|127.23|129.58|127.28|129.58|127.28|129.52|127.22|5
1652896610000|2022-05-18 17:56:50|129.59|127.29|129.6|127.3|129.61|127.31|129.58|127.28|12
1652896620000|2022-05-18 17:57:00|129.59|127.29|129.56|127.26|129.59|127.29|129.53|127.23|12
1652896630000|2022-05-18 17:57:10|129.55|127.25|129.48|127.18|129.55|127.25|129.48|127.18|7
1652896640000|2022-05-18 17:57:20|129.46|127.16|129.47|127.17|129.47|127.17|129.46|127.16|2
1652896650000|2022-05-18 17:57:30|129.46|127.16|129.45|127.15|129.47|127.17|129.45|127.15|4
1652896660000|2022-05-18 17:57:40|129.46|127.16|129.54|127.24|129.55|127.25|129.46|127.16|9
1652896670000|2022-05-18 17:57:50|129.55|127.25|129.5|127.2|129.55|127.25|129.5|127.2|7
1652896680000|2022-05-18 17:58:00|129.51|127.21|129.54|127.24|129.55|127.25|129.51|127.21|7
1652896690000|2022-05-18 17:58:10|129.55|127.25|129.61|127.31|129.61|127.31|129.55|127.25|5
1652896700000|2022-05-18 17:58:20|129.6|127.3|129.6|127.3|129.62|127.32|129.6|127.3|7
1652896710000|2022-05-18 17:58:30|129.59|127.29|129.58|127.28|129.6|127.3|129.57|127.27|10
1652896720000|2022-05-18 17:58:40|129.59|127.29|129.59|127.29|129.61|127.31|129.58|127.28|8
1652896730000|2022-05-18 17:58:50|129.6|127.3|129.59|127.29|129.6|127.3|129.58|127.28|6
1652896740000|2022-05-18 17:59:00|129.58|127.28|129.5|127.2|129.58|127.28|129.5|127.2|11
1652896750000|2022-05-18 17:59:10|129.47|127.17|129.37|127.07|129.47|127.17|129.36|127.06|16
1652896760000|2022-05-18 17:59:20|129.35|127.05|129.45|127.15|129.45|127.15|129.35|127.05|14
1652896770000|2022-05-18 17:59:30|129.46|127.16|129.45|127.15|129.46|127.16|129.44|127.14|3
1652896780000|2022-05-18 17:59:40|129.46|127.16|129.53|127.23|129.54|127.24|129.46|127.16|7
1652896790000|2022-05-18 17:59:50|129.54|127.24|129.58|127.28|129.58|127.28|129.54|127.24|5
1652896800000|2022-05-18 18:00:00|129.59|127.29|129.59|127.29|129.61|127.31|129.58|127.28|7
1652896810000|2022-05-18 18:00:10|129.57|127.27|129.52|127.22|129.57|127.27|129.5|127.2|13
1652896820000|2022-05-18 18:00:20|129.53|127.23|129.55|127.25|129.55|127.25|129.51|127.21|10
1652896830000|2022-05-18 18:00:30|129.54|127.24|129.57|127.27|129.57|127.27|129.54|127.24|7
1652896850000|2022-05-18 18:00:50|129.58|127.28|129.65|127.35|129.65|127.35|129.58|127.28|7
1652896860000|2022-05-18 18:01:00|129.64|127.34|129.68|127.38|129.68|127.38|129.64|127.34|6
1652896870000|2022-05-18 18:01:10|129.69|127.39|129.82|127.52|129.84|127.54|129.69|127.39|11
1652896880000|2022-05-18 18:01:20|129.83|127.53|129.83|127.53|129.84|127.54|129.83|127.53|5
1652896890000|2022-05-18 18:01:30|129.84|127.54|129.62|127.32|129.84|127.54|129.62|127.32|17
1652896900000|2022-05-18 18:01:40|129.61|127.31|129.6|127.3|129.61|127.31|129.6|127.3|6
1652896910000|2022-05-18 18:01:50|129.58|127.28|129.59|127.29|129.62|127.32|129.55|127.25|19
1652896920000|2022-05-18 18:02:00|129.57|127.27|129.61|127.31|129.61|127.31|129.53|127.23|17
1652896930000|2022-05-18 18:02:10|129.6|127.3|129.66|127.36|129.67|127.37|129.59|127.29|11
1652896940000|2022-05-18 18:02:20|129.67|127.37|129.68|127.38|129.68|127.38|129.67|127.37|2
1652896950000|2022-05-18 18:02:30|129.67|127.37|129.4|127.1|129.67|127.37|129.4|127.1|18
1652896960000|2022-05-18 18:02:40|129.38|127.08|129.28|126.98|129.38|127.08|129.25|126.95|21
1652896970000|2022-05-18 18:02:50|129.29|126.99|129.2|126.9|129.31|127.01|129.2|126.9|10
1652896980000|2022-05-18 18:03:00|129.21|126.91|129.12|126.82|129.24|126.94|129.1|126.8|10
1652896990000|2022-05-18 18:03:10|129.13|126.83|129.18|126.88|129.22|126.92|129.13|126.83|8
1652897000000|2022-05-18 18:03:20|129.17|126.87|129.17|126.87|129.21|126.91|129.15|126.85|9
1652897010000|2022-05-18 18:03:30|129.14|126.84|129.14|126.84|129.14|126.84|129.13|126.83|3
1652897020000|2022-05-18 18:03:40|129.13|126.83|129.02|126.72|129.13|126.83|129.02|126.72|8
1652897030000|2022-05-18 18:03:50|129.01|126.71|129.03|126.73|129.03|126.73|128.93|126.63|17
1652897040000|2022-05-18 18:04:00|129.06|126.76|129.16|126.86|129.16|126.86|129.06|126.76|11
1652897050000|2022-05-18 18:04:10|129.17|126.87|129.44|127.14|129.44|127.14|129.17|126.87|12
1652897060000|2022-05-18 18:04:20|129.45|127.15|129.48|127.18|129.49|127.19|129.43|127.13|9
1652897070000|2022-05-18 18:04:30|129.49|127.19|129.52|127.22|129.52|127.22|129.49|127.19|11
1652897080000|2022-05-18 18:04:40|129.5|127.2|129.55|127.25|129.6|127.3|129.5|127.2|12
1652897090000|2022-05-18 18:04:50|129.54|127.24|129.5|127.2|129.54|127.24|129.46|127.16|13
1652897100000|2022-05-18 18:05:00|129.51|127.21|129.53|127.23|129.53|127.23|129.5|127.2|4
1652897110000|2022-05-18 18:05:10|129.5|127.2|129.5|127.2|129.5|127.2|129.5|127.2|1
1652897120000|2022-05-18 18:05:20|129.51|127.21|129.46|127.16|129.51|127.21|129.46|127.16|8
1652897130000|2022-05-18 18:05:30|129.44|127.14|129.38|127.08|129.46|127.16|129.38|127.08|7
1652897140000|2022-05-18 18:05:40|129.37|127.07|129.36|127.06|129.37|127.07|129.33|127.03|5
1652897150000|2022-05-18 18:05:50|129.37|127.07|129.41|127.11|129.41|127.11|129.35|127.05|5
1652897160000|2022-05-18 18:06:00|129.4|127.1|129.29|126.99|129.41|127.11|129.28|126.98|14
1652897170000|2022-05-18 18:06:10|129.28|126.98|129.28|126.98|129.29|126.99|129.27|126.97|9
1652897180000|2022-05-18 18:06:20|129.27|126.97|129.31|127.01|129.31|127.01|129.27|126.97|14
1652897190000|2022-05-18 18:06:30|129.32|127.02|129.32|127.02|129.33|127.03|129.32|127.02|5
1652897200000|2022-05-18 18:06:40|129.33|127.03|129.28|126.98|129.33|127.03|129.26|126.96|7
1652897210000|2022-05-18 18:06:50|129.27|126.97|129.26|126.96|129.27|126.97|129.26|126.96|2
1652897220000|2022-05-18 18:07:00|129.27|126.97|129.25|126.95|129.27|126.97|129.25|126.95|3
1652897230000|2022-05-18 18:07:10|129.26|126.96|129.33|127.03|129.34|127.04|129.26|126.96|10
1652897240000|2022-05-18 18:07:20|129.32|127.02|129.27|126.97|129.32|127.02|129.27|126.97|4
1652897250000|2022-05-18 18:07:30|129.24|126.94|129.25|126.95|129.27|126.97|129.24|126.94|5
1652897260000|2022-05-18 18:07:40|129.22|126.92|129.12|126.82|129.25|126.95|129.12|126.82|11
1652897270000|2022-05-18 18:07:50|129.08|126.78|129.01|126.71|129.1|126.8|129.01|126.71|7
1652897280000|2022-05-18 18:08:00|129|126.7|129.01|126.71|129.01|126.71|128.99|126.69|4
1652897290000|2022-05-18 18:08:10|129.02|126.72|129.05|126.75|129.09|126.79|129.02|126.72|15
1652897300000|2022-05-18 18:08:20|129.04|126.74|128.98|126.68|129.05|126.75|128.97|126.67|15
1652897310000|2022-05-18 18:08:30|128.97|126.67|128.95|126.65|129|126.7|128.95|126.65|16
1652897320000|2022-05-18 18:08:40|128.97|126.67|129.04|126.74|129.04|126.74|128.95|126.65|14
1652897330000|2022-05-18 18:08:50|129.08|126.78|129.26|126.96|129.26|126.96|129.08|126.78|14
1652897340000|2022-05-18 18:09:00|129.27|126.97|129.32|127.02|129.32|127.02|129.2|126.9|17
1652897350000|2022-05-18 18:09:10|129.31|127.01|129.38|127.08|129.47|127.17|129.31|127.01|14
1652897360000|2022-05-18 18:09:20|129.33|127.03|129.29|126.99|129.39|127.09|129.29|126.99|15
1652897370000|2022-05-18 18:09:30|129.28|126.98|129.28|126.98|129.32|127.02|129.27|126.97|15
1652897380000|2022-05-18 18:09:40|129.27|126.97|129.33|127.03|129.33|127.03|129.27|126.97|19
1652897390000|2022-05-18 18:09:50|129.31|127.01|129.34|127.04|129.34|127.04|129.31|127.01|16
1652897400000|2022-05-18 18:10:00|129.38|127.08|129.46|127.16|129.47|127.17|129.38|127.08|28
1652897410000|2022-05-18 18:10:10|129.47|127.17|129.44|127.14|129.52|127.22|129.42|127.12|15
1652897420000|2022-05-18 18:10:20|129.42|127.12|129.36|127.06|129.42|127.12|129.36|127.06|7
1652897430000|2022-05-18 18:10:30|129.34|127.04|129.28|126.98|129.36|127.06|129.27|126.97|11
1652897440000|2022-05-18 18:10:40|129.27|126.97|129.29|126.99|129.29|126.99|129.24|126.94|17
1652897450000|2022-05-18 18:10:50|129.28|126.98|129.36|127.06|129.4|127.1|129.27|126.97|17
1652897460000|2022-05-18 18:11:00|129.38|127.08|129.4|127.1|129.41|127.11|129.38|127.08|10
1652897470000|2022-05-18 18:11:10|129.39|127.09|129.41|127.11|129.41|127.11|129.36|127.06|10
1652897480000|2022-05-18 18:11:20|129.42|127.12|129.44|127.14|129.45|127.15|129.42|127.12|15
1652897490000|2022-05-18 18:11:30|129.45|127.15|129.44|127.14|129.45|127.15|129.43|127.13|16
1652897500000|2022-05-18 18:11:40|129.43|127.13|129.39|127.09|129.44|127.14|129.38|127.08|9
1652897510000|2022-05-18 18:11:50|129.37|127.07|129.39|127.09|129.43|127.13|129.37|127.07|16
1652897520000|2022-05-18 18:12:00|129.38|127.08|129.41|127.11|129.42|127.12|129.37|127.07|18
1652897530000|2022-05-18 18:12:10|129.42|127.12|129.43|127.13|129.44|127.14|129.42|127.12|8
1652897540000|2022-05-18 18:12:20|129.44|127.14|129.3|127|129.45|127.15|129.28|126.98|21
1652897550000|2022-05-18 18:12:30|129.29|126.99|129.32|127.02|129.33|127.03|129.29|126.99|10
1652897560000|2022-05-18 18:12:40|129.33|127.03|129.35|127.05|129.36|127.06|129.32|127.02|27
1652897570000|2022-05-18 18:12:50|129.34|127.04|129.44|127.14|129.44|127.14|129.34|127.04|12
1652897580000|2022-05-18 18:13:00|129.47|127.17|129.66|127.36|129.69|127.39|129.46|127.16|13
1652897590000|2022-05-18 18:13:10|129.67|127.37|129.75|127.45|129.75|127.45|129.66|127.36|27
1652897600000|2022-05-18 18:13:20|129.68|127.38|129.74|127.44|129.75|127.45|129.66|127.36|15
1652897610000|2022-05-18 18:13:30|129.73|127.43|129.75|127.45|129.76|127.46|129.73|127.43|7
1652897620000|2022-05-18 18:13:40|129.74|127.44|129.74|127.44|129.74|127.44|129.73|127.43|5
1652897630000|2022-05-18 18:13:50|129.73|127.43|129.72|127.42|129.74|127.44|129.72|127.42|19
1652897640000|2022-05-18 18:14:00|129.73|127.43|129.73|127.43|129.74|127.44|129.72|127.42|9
1652897650000|2022-05-18 18:14:10|129.72|127.42|129.66|127.36|129.72|127.42|129.66|127.36|9
1652897660000|2022-05-18 18:14:20|129.64|127.34|129.69|127.39|129.69|127.39|129.62|127.32|7
1652897670000|2022-05-18 18:14:30|129.71|127.41|129.7|127.4|129.71|127.41|129.69|127.39|6
1652897680000|2022-05-18 18:14:40|129.72|127.42|129.66|127.36|129.72|127.42|129.65|127.35|9
1652897690000|2022-05-18 18:14:50|129.65|127.35|129.65|127.35|129.66|127.36|129.65|127.35|15
1652897700000|2022-05-18 18:15:00|129.63|127.33|129.66|127.36|129.66|127.36|129.57|127.27|18
1652897710000|2022-05-18 18:15:10|129.65|127.35|129.65|127.35|129.65|127.35|129.65|127.35|1
1652897720000|2022-05-18 18:15:20|129.66|127.36|129.69|127.39|129.69|127.39|129.66|127.36|3
1652897730000|2022-05-18 18:15:30|129.68|127.38|129.69|127.39|129.69|127.39|129.68|127.38|2
1652897740000|2022-05-18 18:15:40|129.7|127.4|129.6|127.3|129.7|127.4|129.6|127.3|15
1652897750000|2022-05-18 18:15:50|129.58|127.28|129.51|127.21|129.58|127.28|129.5|127.2|21
1652897760000|2022-05-18 18:16:00|129.52|127.22|129.54|127.24|129.54|127.24|129.46|127.16|23
1652897770000|2022-05-18 18:16:10|129.53|127.23|129.66|127.36|129.66|127.36|129.53|127.23|24
1652897780000|2022-05-18 18:16:20|129.65|127.35|129.74|127.44|129.74|127.44|129.65|127.35|8
1652897790000|2022-05-18 18:16:30|129.77|127.47|129.84|127.54|129.84|127.54|129.75|127.45|12
1652897810000|2022-05-18 18:16:50|129.85|127.55|129.82|127.52|129.85|127.55|129.78|127.48|9
1652897820000|2022-05-18 18:17:00|129.79|127.49|129.78|127.48|129.8|127.5|129.74|127.44|23
1652897830000|2022-05-18 18:17:10|129.8|127.5|129.84|127.54|129.84|127.54|129.78|127.48|9
1652897840000|2022-05-18 18:17:20|129.83|127.53|129.82|127.52|129.84|127.54|129.81|127.51|7
1652897850000|2022-05-18 18:17:30|129.83|127.53|129.82|127.52|129.83|127.53|129.8|127.5|8
1652897860000|2022-05-18 18:17:40|129.79|127.49|129.82|127.52|129.82|127.52|129.78|127.48|9
1652897870000|2022-05-18 18:17:50|129.83|127.53|129.83|127.53|129.83|127.53|129.82|127.52|7
1652897880000|2022-05-18 18:18:00|129.84|127.54|129.87|127.57|129.87|127.57|129.84|127.54|5
1652897890000|2022-05-18 18:18:10|129.86|127.56|129.97|127.67|129.97|127.67|129.86|127.56|10
1652897900000|2022-05-18 18:18:20|129.96|127.66|129.93|127.63|129.97|127.67|129.91|127.61|9
1652897910000|2022-05-18 18:18:30|129.94|127.64|129.89|127.59|129.94|127.64|129.89|127.59|11
1652897920000|2022-05-18 18:18:40|129.9|127.6|129.9|127.6|129.9|127.6|129.89|127.59|9
1652897930000|2022-05-18 18:18:50|129.89|127.59|129.89|127.59|129.9|127.6|129.89|127.59|7
1652897940000|2022-05-18 18:19:00|129.88|127.58|129.87|127.57|129.88|127.58|129.86|127.56|4
1652897950000|2022-05-18 18:19:10|129.86|127.56|129.87|127.57|129.87|127.57|129.86|127.56|4
1652897960000|2022-05-18 18:19:20|129.88|127.58|129.88|127.58|129.88|127.58|129.88|127.58|1
1652897970000|2022-05-18 18:19:30|129.89|127.59|129.91|127.61|129.93|127.63|129.89|127.59|6
1652897990000|2022-05-18 18:19:50|129.9|127.6|129.88|127.58|129.9|127.6|129.88|127.58|3
1652898000000|2022-05-18 18:20:00|129.89|127.59|129.93|127.63|129.94|127.64|129.88|127.58|13
1652898010000|2022-05-18 18:20:10|129.94|127.64|129.95|127.65|129.95|127.65|129.94|127.64|2
1652898020000|2022-05-18 18:20:20|129.96|127.66|130.01|127.71|130.01|127.71|129.96|127.66|10
1652898030000|2022-05-18 18:20:30|130|127.7|130.02|127.72|130.02|127.72|129.99|127.69|9
1652898040000|2022-05-18 18:20:40|129.99|127.69|129.89|127.59|130|127.7|129.89|127.59|11
1652898050000|2022-05-18 18:20:50|129.9|127.6|129.89|127.59|129.9|127.6|129.87|127.57|20
1652898060000|2022-05-18 18:21:00|129.9|127.6|129.86|127.56|129.91|127.61|129.86|127.56|15
1652898070000|2022-05-18 18:21:10|129.87|127.57|129.85|127.55|129.87|127.57|129.81|127.51|12
1652898080000|2022-05-18 18:21:20|129.86|127.56|129.88|127.58|129.88|127.58|129.85|127.55|14
1652898090000|2022-05-18 18:21:30|129.86|127.56|129.88|127.58|129.89|127.59|129.86|127.56|4
1652898100000|2022-05-18 18:21:40|129.89|127.59|129.97|127.67|129.97|127.67|129.89|127.59|19
1652898110000|2022-05-18 18:21:50|129.98|127.68|130.05|127.75|130.07|127.77|129.98|127.68|23
1652898120000|2022-05-18 18:22:00|130.06|127.76|130.07|127.77|130.08|127.78|130.05|127.75|22
1652898130000|2022-05-18 18:22:10|130.06|127.76|129.96|127.66|130.06|127.76|129.96|127.66|18
1652898140000|2022-05-18 18:22:20|129.97|127.67|130.04|127.74|130.04|127.74|129.97|127.67|11
1652898150000|2022-05-18 18:22:30|130.03|127.73|130.03|127.73|130.04|127.74|130.03|127.73|5
1652898160000|2022-05-18 18:22:40|130.04|127.74|130.09|127.79|130.09|127.79|130.03|127.73|9
1652898170000|2022-05-18 18:22:50|130.08|127.78|130.04|127.74|130.09|127.79|130.03|127.73|10
1652898180000|2022-05-18 18:23:00|130.03|127.73|130.03|127.73|130.03|127.73|130.03|127.73|1
1652898200000|2022-05-18 18:23:20|130.04|127.74|129.97|127.67|130.04|127.74|129.97|127.67|7
1652898210000|2022-05-18 18:23:30|129.96|127.66|130.02|127.72|130.05|127.75|129.96|127.66|5
1652898220000|2022-05-18 18:23:40|130|127.7|130.02|127.72|130.02|127.72|129.99|127.69|13
1652898230000|2022-05-18 18:23:50|130.03|127.73|130.02|127.72|130.04|127.74|130.02|127.72|16
1652898240000|2022-05-18 18:24:00|130.03|127.73|129.97|127.67|130.03|127.73|129.97|127.67|7
1652898250000|2022-05-18 18:24:10|129.98|127.68|129.98|127.68|129.99|127.69|129.98|127.68|5
1652898260000|2022-05-18 18:24:20|129.99|127.69|129.99|127.69|130.03|127.73|129.98|127.68|10
1652898270000|2022-05-18 18:24:30|129.98|127.68|129.93|127.63|129.98|127.68|129.93|127.63|8
1652898280000|2022-05-18 18:24:40|129.94|127.64|129.94|127.64|129.94|127.64|129.93|127.63|5
1652898290000|2022-05-18 18:24:50|129.95|127.65|129.96|127.66|129.97|127.67|129.94|127.64|9
1652898300000|2022-05-18 18:25:00|129.97|127.67|129.96|127.66|129.97|127.67|129.96|127.66|4
1652898310000|2022-05-18 18:25:10|129.97|127.67|130|127.7|130.01|127.71|129.97|127.67|20
1652898320000|2022-05-18 18:25:20|130.05|127.75|130.01|127.71|130.05|127.75|129.99|127.69|9
1652898330000|2022-05-18 18:25:30|130.02|127.72|130.03|127.73|130.03|127.73|130.02|127.72|2
1652898340000|2022-05-18 18:25:40|130.04|127.74|130.05|127.75|130.05|127.75|130.04|127.74|2
1652898350000|2022-05-18 18:25:50|130.06|127.76|130.11|127.81|130.11|127.81|130.06|127.76|5
1652898360000|2022-05-18 18:26:00|130.1|127.8|130.05|127.75|130.1|127.8|130.05|127.75|7
1652898370000|2022-05-18 18:26:10|130.04|127.74|130.01|127.71|130.04|127.74|129.99|127.69|6
1652898380000|2022-05-18 18:26:20|130|127.7|130|127.7|130.01|127.71|129.97|127.67|13
1652898390000|2022-05-18 18:26:30|130.01|127.71|130.04|127.74|130.04|127.74|130|127.7|10
1652898410000|2022-05-18 18:26:50|130.05|127.75|130.05|127.75|130.06|127.76|130.05|127.75|3
1652898420000|2022-05-18 18:27:00|130.04|127.74|130|127.7|130.04|127.74|130|127.7|9
1652898430000|2022-05-18 18:27:10|130.03|127.73|130.04|127.74|130.04|127.74|130.03|127.73|4
1652898440000|2022-05-18 18:27:20|130.05|127.75|130.05|127.75|130.05|127.75|130.05|127.75|1
1652898450000|2022-05-18 18:27:30|130.06|127.76|130.06|127.76|130.06|127.76|130.06|127.76|1
1652898460000|2022-05-18 18:27:40|130.07|127.77|130.11|127.81|130.11|127.81|130.07|127.77|3
1652898480000|2022-05-18 18:28:00|130.17|127.87|130.21|127.91|130.21|127.91|130.17|127.87|6
1652898490000|2022-05-18 18:28:10|130.24|127.94|130.29|127.99|130.29|127.99|130.24|127.94|4
1652898500000|2022-05-18 18:28:20|130.31|128.01|130.31|128.01|130.34|128.04|130.3|128|7
1652898510000|2022-05-18 18:28:30|130.33|128.03|130.4|128.1|130.4|128.1|130.33|128.03|6
1652898520000|2022-05-18 18:28:40|130.41|128.11|130.41|128.11|130.41|128.11|130.41|128.11|1
1652898530000|2022-05-18 18:28:50|130.4|128.1|130.41|128.11|130.41|128.11|130.4|128.1|2
1652898540000|2022-05-18 18:29:00|130.4|128.1|130.37|128.07|130.4|128.1|130.37|128.07|3
1652898550000|2022-05-18 18:29:10|130.36|128.06|130.35|128.05|130.36|128.06|130.34|128.04|12
1652898560000|2022-05-18 18:29:20|130.36|128.06|130.37|128.07|130.38|128.08|130.35|128.05|11
1652898570000|2022-05-18 18:29:30|130.38|128.08|130.38|128.08|130.39|128.09|130.37|128.07|9
1652898580000|2022-05-18 18:29:40|130.37|128.07|130.43|128.13|130.43|128.13|130.37|128.07|5
1652898590000|2022-05-18 18:29:50|130.44|128.14|130.48|128.18|130.49|128.19|130.44|128.14|7
1652898600000|2022-05-18 18:30:00|130.49|128.19|130.38|128.08|130.5|128.2|130.38|128.08|12
1652898610000|2022-05-18 18:30:10|130.39|128.09|130.49|128.19|130.49|128.19|130.38|128.08|11
1652898620000|2022-05-18 18:30:20|130.5|128.2|130.54|128.24|130.54|128.24|130.5|128.2|3
1652898630000|2022-05-18 18:30:30|130.57|128.27|130.49|128.19|130.57|128.27|130.47|128.17|9
1652898640000|2022-05-18 18:30:40|130.48|128.18|130.53|128.23|130.54|128.24|130.46|128.16|8
1652898650000|2022-05-18 18:30:50|130.5|128.2|130.5|128.2|130.52|128.22|130.5|128.2|5
1652898660000|2022-05-18 18:31:00|130.49|128.19|130.4|128.1|130.5|128.2|130.4|128.1|11
1652898670000|2022-05-18 18:31:10|130.39|128.09|130.32|128.02|130.4|128.1|130.31|128.01|11
1652898680000|2022-05-18 18:31:20|130.33|128.03|130.3|128|130.35|128.05|130.3|128|12
1652898690000|2022-05-18 18:31:30|130.29|127.99|130.27|127.97|130.29|127.99|130.27|127.97|3
1652898700000|2022-05-18 18:31:40|130.28|127.98|130.29|127.99|130.29|127.99|130.28|127.98|2
1652898710000|2022-05-18 18:31:50|130.24|127.94|130.25|127.95|130.26|127.96|130.15|127.85|15
1652898720000|2022-05-18 18:32:00|130.26|127.96|130.32|128.02|130.36|128.06|130.26|127.96|10
1652898730000|2022-05-18 18:32:10|130.33|128.03|130.34|128.04|130.38|128.08|130.33|128.03|6
1652898740000|2022-05-18 18:32:20|130.35|128.05|130.35|128.05|130.37|128.07|130.33|128.03|8
1652898750000|2022-05-18 18:32:30|130.34|128.04|130.27|127.97|130.35|128.05|130.27|127.97|11
1652898760000|2022-05-18 18:32:40|130.26|127.96|130.24|127.94|130.26|127.96|130.24|127.94|6
1652898770000|2022-05-18 18:32:50|130.23|127.93|130.2|127.9|130.23|127.93|130.19|127.89|9
1652898780000|2022-05-18 18:33:00|130.24|127.94|130.19|127.89|130.24|127.94|130.19|127.89|7
1652898790000|2022-05-18 18:33:10|130.18|127.88|130.3|128|130.3|128|130.18|127.88|6
1652898800000|2022-05-18 18:33:20|130.31|128.01|130.29|127.99|130.33|128.03|130.29|127.99|12
1652898810000|2022-05-18 18:33:30|130.3|128|130.28|127.98|130.3|128|130.28|127.98|3
1652898820000|2022-05-18 18:33:40|130.27|127.97|130.27|127.97|130.28|127.98|130.27|127.97|3
1652898830000|2022-05-18 18:33:50|130.26|127.96|130.27|127.97|130.27|127.97|130.25|127.95|6
1652898840000|2022-05-18 18:34:00|130.28|127.98|130.32|128.02|130.33|128.03|130.27|127.97|7
1652898850000|2022-05-18 18:34:10|130.31|128.01|130.29|127.99|130.31|128.01|130.29|127.99|3
1652898860000|2022-05-18 18:34:20|130.3|128|130.3|128|130.3|128|130.3|128|1
1652898870000|2022-05-18 18:34:30|130.29|127.99|130.22|127.92|130.29|127.99|130.22|127.92|10
1652898880000|2022-05-18 18:34:40|130.21|127.91|130.12|127.82|130.21|127.91|130.08|127.78|13
1652898890000|2022-05-18 18:34:50|130.13|127.83|130.28|127.98|130.28|127.98|130.1|127.8|7
1652898900000|2022-05-18 18:35:00|130.29|127.99|130.28|127.98|130.32|128.02|130.28|127.98|12
1652898910000|2022-05-18 18:35:10|130.27|127.97|130.21|127.91|130.27|127.97|130.21|127.91|3
1652898920000|2022-05-18 18:35:20|130.2|127.9|130.24|127.94|130.24|127.94|130.2|127.9|8
1652898930000|2022-05-18 18:35:30|130.25|127.95|130.24|127.94|130.28|127.98|130.23|127.93|15
1652898940000|2022-05-18 18:35:40|130.26|127.96|130.24|127.94|130.26|127.96|130.24|127.94|5
1652898950000|2022-05-18 18:35:50|130.25|127.95|130.2|127.9|130.25|127.95|130.2|127.9|5
1652898960000|2022-05-18 18:36:00|130.21|127.91|130.1|127.8|130.21|127.91|130.03|127.73|16
1652898970000|2022-05-18 18:36:10|130.11|127.81|130.11|127.81|130.12|127.82|130.1|127.8|5
1652898980000|2022-05-18 18:36:20|130.1|127.8|130.09|127.79|130.1|127.8|130.09|127.79|4
1652898990000|2022-05-18 18:36:30|130.08|127.78|130.02|127.72|130.08|127.78|130.02|127.72|2
1652899000000|2022-05-18 18:36:40|130.01|127.71|129.98|127.68|130.02|127.72|129.98|127.68|10
1652899010000|2022-05-18 18:36:50|129.97|127.67|129.95|127.65|129.97|127.67|129.93|127.63|5
1652899020000|2022-05-18 18:37:00|129.96|127.66|129.94|127.64|129.96|127.66|129.94|127.64|8
1652899030000|2022-05-18 18:37:10|129.97|127.67|129.97|127.67|129.97|127.67|129.97|127.67|1
1652899040000|2022-05-18 18:37:20|129.96|127.66|129.97|127.67|129.97|127.67|129.96|127.66|2
1652899050000|2022-05-18 18:37:30|129.98|127.68|129.97|127.67|129.98|127.68|129.97|127.67|2
1652899060000|2022-05-18 18:37:40|129.99|127.69|130.1|127.8|130.1|127.8|129.99|127.69|11
1652899070000|2022-05-18 18:37:50|130.07|127.77|130.09|127.79|130.09|127.79|130.07|127.77|3
1652899080000|2022-05-18 18:38:00|130.07|127.77|130.07|127.77|130.07|127.77|130.07|127.77|1
1652899090000|2022-05-18 18:38:10|130.08|127.78|130.11|127.81|130.11|127.81|130.08|127.78|4
1652899100000|2022-05-18 18:38:20|130.12|127.82|130.12|127.82|130.12|127.82|130.12|127.82|1
1652899110000|2022-05-18 18:38:30|130.11|127.81|130.11|127.81|130.11|127.81|130.09|127.79|4
1652899120000|2022-05-18 18:38:40|130.12|127.82|130.11|127.81|130.12|127.82|130.11|127.81|2
1652899130000|2022-05-18 18:38:50|130.12|127.82|130.12|127.82|130.12|127.82|130.12|127.82|1
1652899140000|2022-05-18 18:39:00|130.11|127.81|130.09|127.79|130.11|127.81|130.08|127.78|8
1652899150000|2022-05-18 18:39:10|130.1|127.8|130.14|127.84|130.15|127.85|130.1|127.8|9
1652899160000|2022-05-18 18:39:20|130.12|127.82|130.11|127.81|130.12|127.82|130.09|127.79|8
1652899170000|2022-05-18 18:39:30|130.09|127.79|130.06|127.76|130.09|127.79|130.05|127.75|8
1652899180000|2022-05-18 18:39:40|130.04|127.74|130.03|127.73|130.04|127.74|130|127.7|16
1652899190000|2022-05-18 18:39:50|130.02|127.72|129.96|127.66|130.03|127.73|129.96|127.66|12
1652899200000|2022-05-18 18:40:00|129.94|127.64|130.02|127.72|130.02|127.72|129.94|127.64|10
1652899210000|2022-05-18 18:40:10|130.01|127.71|130.02|127.72|130.02|127.72|130.01|127.71|2
1652899220000|2022-05-18 18:40:20|130.03|127.73|130.07|127.77|130.07|127.77|130.03|127.73|8
1652899230000|2022-05-18 18:40:30|130.05|127.75|130.09|127.79|130.13|127.83|130.05|127.75|16
1652899240000|2022-05-18 18:40:40|130.1|127.8|130.11|127.81|130.11|127.81|130.09|127.79|15
1652899250000|2022-05-18 18:40:50|130.12|127.82|130.13|127.83|130.13|127.83|130.11|127.81|4
1652899260000|2022-05-18 18:41:00|130.12|127.82|130.12|127.82|130.13|127.83|130.12|127.82|3
1652899270000|2022-05-18 18:41:10|130.13|127.83|130.13|127.83|130.13|127.83|130.11|127.81|7
1652899280000|2022-05-18 18:41:20|130.12|127.82|130.13|127.83|130.13|127.83|130.12|127.82|2
1652899290000|2022-05-18 18:41:30|130.12|127.82|130.13|127.83|130.13|127.83|130.12|127.82|4
1652899300000|2022-05-18 18:41:40|130.11|127.81|130.12|127.82|130.12|127.82|130.1|127.8|5
1652899310000|2022-05-18 18:41:50|130.11|127.81|130.11|127.81|130.12|127.82|130.11|127.81|3
1652899320000|2022-05-18 18:42:00|130.12|127.82|130.12|127.82|130.12|127.82|130.11|127.81|3
1652899330000|2022-05-18 18:42:10|130.11|127.81|130.11|127.81|130.12|127.82|130.11|127.81|3
1652899340000|2022-05-18 18:42:20|130.1|127.8|130.11|127.81|130.11|127.81|130.1|127.8|2
1652899350000|2022-05-18 18:42:30|130.12|127.82|130.15|127.85|130.15|127.85|130.11|127.81|5
1652899380000|2022-05-18 18:43:00|130.16|127.86|130.19|127.89|130.2|127.9|130.15|127.85|13
1652899390000|2022-05-18 18:43:10|130.18|127.88|130.2|127.9|130.21|127.91|130.18|127.88|6
1652899400000|2022-05-18 18:43:20|130.18|127.88|130.24|127.94|130.25|127.95|130.18|127.88|11
1652899410000|2022-05-18 18:43:30|130.25|127.95|130.27|127.97|130.27|127.97|130.24|127.94|6
1652899420000|2022-05-18 18:43:40|130.26|127.96|130.28|127.98|130.28|127.98|130.26|127.96|3
1652899430000|2022-05-18 18:43:50|130.26|127.96|130.22|127.92|130.27|127.97|130.22|127.92|11
1652899440000|2022-05-18 18:44:00|130.21|127.91|130.13|127.83|130.21|127.91|130.08|127.78|21
1652899450000|2022-05-18 18:44:10|130.14|127.84|130.1|127.8|130.14|127.84|130.09|127.79|5
1652899460000|2022-05-18 18:44:20|130.09|127.79|130.11|127.81|130.12|127.82|130.07|127.77|10
1652899470000|2022-05-18 18:44:30|130.12|127.82|130.14|127.84|130.15|127.85|130.12|127.82|5
1652899480000|2022-05-18 18:44:40|130.12|127.82|130.09|127.79|130.13|127.83|130.09|127.79|15
1652899490000|2022-05-18 18:44:50|130.07|127.77|130.12|127.82|130.12|127.82|130.07|127.77|7
1652899500000|2022-05-18 18:45:00|130.11|127.81|130.13|127.83|130.13|127.83|130.1|127.8|8
1652899520000|2022-05-18 18:45:20|130.12|127.82|130.05|127.75|130.13|127.83|130.05|127.75|8
1652899530000|2022-05-18 18:45:30|130.02|127.72|130.02|127.72|130.02|127.72|130.02|127.72|1
1652899540000|2022-05-18 18:45:40|130.03|127.73|130.17|127.87|130.17|127.87|130.03|127.73|10
1652899550000|2022-05-18 18:45:50|130.15|127.85|130.19|127.89|130.2|127.9|130.15|127.85|20
1652899560000|2022-05-18 18:46:00|130.22|127.92|130.27|127.97|130.27|127.97|130.22|127.92|3
1652899570000|2022-05-18 18:46:10|130.28|127.98|130.24|127.94|130.28|127.98|130.24|127.94|3
1652899580000|2022-05-18 18:46:20|130.22|127.92|130.24|127.94|130.24|127.94|130.22|127.92|2
1652899590000|2022-05-18 18:46:30|130.25|127.95|130.24|127.94|130.26|127.96|130.24|127.94|15
1652899600000|2022-05-18 18:46:40|130.25|127.95|130.25|127.95|130.25|127.95|130.24|127.94|11
1652899610000|2022-05-18 18:46:50|130.24|127.94|130.24|127.94|130.26|127.96|130.24|127.94|14
1652899620000|2022-05-18 18:47:00|130.22|127.92|130.12|127.82|130.22|127.92|130.12|127.82|9
1652899630000|2022-05-18 18:47:10|130.1|127.8|130.1|127.8|130.1|127.8|130.1|127.8|1
1652899640000|2022-05-18 18:47:20|130.09|127.79|130.05|127.75|130.1|127.8|130.05|127.75|7
1652899660000|2022-05-18 18:47:40|130.04|127.74|130.03|127.73|130.04|127.74|130.02|127.72|6
1652899670000|2022-05-18 18:47:50|130.02|127.72|129.98|127.68|130.02|127.72|129.97|127.67|9
1652899680000|2022-05-18 18:48:00|129.95|127.65|129.85|127.55|129.95|127.65|129.85|127.55|7
1652899690000|2022-05-18 18:48:10|129.86|127.56|130.02|127.72|130.03|127.73|129.86|127.56|19
1652899700000|2022-05-18 18:48:20|130.03|127.73|130.02|127.72|130.04|127.74|130.02|127.72|8
1652899710000|2022-05-18 18:48:30|130.03|127.73|130.06|127.76|130.06|127.76|130.01|127.71|10
1652899720000|2022-05-18 18:48:40|130.05|127.75|130.16|127.86|130.16|127.86|130.05|127.75|7
1652899730000|2022-05-18 18:48:50|130.17|127.87|130.27|127.97|130.27|127.97|130.17|127.87|14
1652899740000|2022-05-18 18:49:00|130.26|127.96|130.28|127.98|130.29|127.99|130.24|127.94|13
1652899750000|2022-05-18 18:49:10|130.29|127.99|130.32|128.02|130.32|128.02|130.29|127.99|6
1652899760000|2022-05-18 18:49:20|130.33|128.03|130.33|128.03|130.34|128.04|130.33|128.03|3
1652899770000|2022-05-18 18:49:30|130.32|128.02|130.34|128.04|130.37|128.07|130.32|128.02|10
1652899780000|2022-05-18 18:49:40|130.35|128.05|130.37|128.07|130.38|128.08|130.33|128.03|11
1652899790000|2022-05-18 18:49:50|130.36|128.06|130.36|128.06|130.38|128.08|130.36|128.06|3
1652899800000|2022-05-18 18:50:00|130.37|128.07|130.36|128.06|130.37|128.07|130.33|128.03|8
1652899810000|2022-05-18 18:50:10|130.39|128.09|130.41|128.11|130.42|128.12|130.39|128.09|9
1652899820000|2022-05-18 18:50:20|130.42|128.12|130.46|128.16|130.46|128.16|130.42|128.12|5
1652899830000|2022-05-18 18:50:30|130.45|128.15|130.46|128.16|130.46|128.16|130.45|128.15|4
1652899840000|2022-05-18 18:50:40|130.45|128.15|130.46|128.16|130.46|128.16|130.45|128.15|2
1652899850000|2022-05-18 18:50:50|130.45|128.15|130.46|128.16|130.46|128.16|130.44|128.14|4
1652899860000|2022-05-18 18:51:00|130.44|128.14|130.48|128.18|130.48|128.18|130.35|128.05|17
1652899870000|2022-05-18 18:51:10|130.49|128.19|130.52|128.22|130.53|128.23|130.49|128.19|8
1652899880000|2022-05-18 18:51:20|130.54|128.24|130.47|128.17|130.54|128.24|130.44|128.14|11
1652899890000|2022-05-18 18:51:30|130.46|128.16|130.46|128.16|130.46|128.16|130.45|128.15|3
1652899900000|2022-05-18 18:51:40|130.45|128.15|130.43|128.13|130.45|128.15|130.41|128.11|6
1652899910000|2022-05-18 18:51:50|130.44|128.14|130.43|128.13|130.44|128.14|130.42|128.12|5
1652899920000|2022-05-18 18:52:00|130.44|128.14|130.38|128.08|130.45|128.15|130.38|128.08|10
1652899930000|2022-05-18 18:52:10|130.37|128.07|130.35|128.05|130.38|128.08|130.34|128.04|8
1652899940000|2022-05-18 18:52:20|130.32|128.02|130.33|128.03|130.34|128.04|130.27|127.97|17
1652899950000|2022-05-18 18:52:30|130.34|128.04|130.34|128.04|130.35|128.05|130.34|128.04|9
1652899970000|2022-05-18 18:52:50|130.36|128.06|130.43|128.13|130.44|128.14|130.36|128.06|14
1652899980000|2022-05-18 18:53:00|130.44|128.14|130.45|128.15|130.45|128.15|130.43|128.13|8
1652899990000|2022-05-18 18:53:10|130.44|128.14|130.46|128.16|130.46|128.16|130.44|128.14|3
1652900000000|2022-05-18 18:53:20|130.47|128.17|130.41|128.11|130.47|128.17|130.39|128.09|7
1652900010000|2022-05-18 18:53:30|130.42|128.12|130.42|128.12|130.42|128.12|130.41|128.11|5
1652900020000|2022-05-18 18:53:40|130.44|128.14|130.46|128.16|130.46|128.16|130.43|128.13|5
1652900030000|2022-05-18 18:53:50|130.48|128.18|130.54|128.24|130.54|128.24|130.48|128.18|11
1652900040000|2022-05-18 18:54:00|130.52|128.22|130.46|128.16|130.52|128.22|130.45|128.15|12
1652900050000|2022-05-18 18:54:10|130.47|128.17|130.48|128.18|130.48|128.18|130.47|128.17|2
1652900060000|2022-05-18 18:54:20|130.42|128.12|130.37|128.07|130.42|128.12|130.37|128.07|7
1652900070000|2022-05-18 18:54:30|130.39|128.09|130.39|128.09|130.4|128.1|130.36|128.06|5
1652900080000|2022-05-18 18:54:40|130.38|128.08|130.37|128.07|130.38|128.08|130.35|128.05|8
1652900090000|2022-05-18 18:54:50|130.38|128.08|130.39|128.09|130.39|128.09|130.38|128.08|2
1652900100000|2022-05-18 18:55:00|130.38|128.08|130.21|127.91|130.39|128.09|130.21|127.91|15
1652900110000|2022-05-18 18:55:10|130.2|127.9|130.2|127.9|130.21|127.91|130.19|127.89|5
1652900120000|2022-05-18 18:55:20|130.19|127.89|130.19|127.89|130.19|127.89|130.18|127.88|3
1652900130000|2022-05-18 18:55:30|130.2|127.9|130.2|127.9|130.2|127.9|130.2|127.9|1
1652900140000|2022-05-18 18:55:40|130.23|127.93|130.25|127.95|130.25|127.95|130.21|127.91|6
1652900150000|2022-05-18 18:55:50|130.27|127.97|130.27|127.97|130.3|128|130.25|127.95|11
1652900160000|2022-05-18 18:56:00|130.26|127.96|130.28|127.98|130.29|127.99|130.26|127.96|7
1652900170000|2022-05-18 18:56:10|130.29|127.99|130.3|128|130.31|128.01|130.27|127.97|10
1652900180000|2022-05-18 18:56:20|130.28|127.98|130.3|128|130.3|128|130.28|127.98|2
1652900190000|2022-05-18 18:56:30|130.29|127.99|130.29|127.99|130.29|127.99|130.28|127.98|3
1652900200000|2022-05-18 18:56:40|130.28|127.98|130.29|127.99|130.29|127.99|130.28|127.98|2
1652900210000|2022-05-18 18:56:50|130.28|127.98|130.29|127.99|130.29|127.99|130.27|127.97|4
1652900220000|2022-05-18 18:57:00|130.28|127.98|130.31|128.01|130.31|128.01|130.28|127.98|3
1652900230000|2022-05-18 18:57:10|130.34|128.04|130.31|128.01|130.34|128.04|130.31|128.01|4
1652900250000|2022-05-18 18:57:30|130.33|128.03|130.3|128|130.34|128.04|130.3|128|6
1652900260000|2022-05-18 18:57:40|130.31|128.01|130.29|127.99|130.31|128.01|130.29|127.99|3
1652900270000|2022-05-18 18:57:50|130.3|128|130.5|128.2|130.5|128.2|130.3|128|13
1652900280000|2022-05-18 18:58:00|130.51|128.21|130.46|128.16|130.53|128.23|130.46|128.16|15
1652900290000|2022-05-18 18:58:10|130.47|128.17|130.51|128.21|130.51|128.21|130.46|128.16|10
1652900300000|2022-05-18 18:58:20|130.48|128.18|130.52|128.22|130.52|128.22|130.48|128.18|9
1652900310000|2022-05-18 18:58:30|130.53|128.23|130.53|128.23|130.53|128.23|130.53|128.23|1
1652900320000|2022-05-18 18:58:40|130.52|128.22|130.52|128.22|130.52|128.22|130.5|128.2|13
1652900330000|2022-05-18 18:58:50|130.5|128.2|130.46|128.16|130.5|128.2|130.46|128.16|6
1652900340000|2022-05-18 18:59:00|130.44|128.14|130.36|128.06|130.46|128.16|130.34|128.04|11
1652900350000|2022-05-18 18:59:10|130.37|128.07|130.42|128.12|130.42|128.12|130.37|128.07|8
1652900360000|2022-05-18 18:59:20|130.43|128.13|130.46|128.16|130.46|128.16|130.42|128.12|6
1652900370000|2022-05-18 18:59:30|130.47|128.17|130.49|128.19|130.49|128.19|130.47|128.17|7
1652900380000|2022-05-18 18:59:40|130.5|128.2|130.49|128.19|130.51|128.21|130.48|128.18|6
1652900390000|2022-05-18 18:59:50|130.52|128.22|130.5|128.2|130.52|128.22|130.5|128.2|3
1652900400000|2022-05-18 19:00:00|130.49|128.19|130.51|128.21|130.51|128.21|130.47|128.17|13
1652900410000|2022-05-18 19:00:10|130.52|128.22|130.6|128.3|130.6|128.3|130.52|128.22|3
1652900420000|2022-05-18 19:00:20|130.65|128.35|130.68|128.38|130.68|128.38|130.65|128.35|4
1652900430000|2022-05-18 19:00:30|130.67|128.37|130.67|128.37|130.67|128.37|130.67|128.37|1
1652900440000|2022-05-18 19:00:40|130.65|128.35|130.61|128.31|130.65|128.35|130.61|128.31|4
1652900450000|2022-05-18 19:00:50|130.58|128.28|130.59|128.29|130.6|128.3|130.57|128.27|6
1652900460000|2022-05-18 19:01:00|130.58|128.28|130.57|128.27|130.58|128.28|130.54|128.24|6
1652900470000|2022-05-18 19:01:10|130.58|128.28|130.63|128.33|130.63|128.33|130.57|128.27|7
1652900480000|2022-05-18 19:01:20|130.62|128.32|130.67|128.37|130.67|128.37|130.62|128.32|6
1652900490000|2022-05-18 19:01:30|130.69|128.39|130.71|128.41|130.75|128.45|130.69|128.39|13
1652900500000|2022-05-18 19:01:40|130.72|128.42|130.69|128.39|130.72|128.42|130.68|128.38|5
1652900510000|2022-05-18 19:01:50|130.68|128.38|130.64|128.34|130.69|128.39|130.64|128.34|5
1652900520000|2022-05-18 19:02:00|130.63|128.33|130.65|128.35|130.65|128.35|130.62|128.32|5
1652900530000|2022-05-18 19:02:10|130.63|128.33|130.53|128.23|130.64|128.34|130.5|128.2|16
1652900540000|2022-05-18 19:02:20|130.51|128.21|130.54|128.24|130.55|128.25|130.49|128.19|14
1652900550000|2022-05-18 19:02:30|130.53|128.23|130.46|128.16|130.53|128.23|130.46|128.16|11
1652900560000|2022-05-18 19:02:40|130.44|128.14|130.52|128.22|130.53|128.23|130.44|128.14|11
1652900570000|2022-05-18 19:02:50|130.51|128.21|130.5|128.2|130.51|128.21|130.49|128.19|6
1652900580000|2022-05-18 19:03:00|130.51|128.21|130.52|128.22|130.54|128.24|130.51|128.21|6
1652900590000|2022-05-18 19:03:10|130.53|128.23|130.61|128.31|130.66|128.36|130.47|128.17|16
1652900600000|2022-05-18 19:03:20|130.65|128.35|130.87|128.57|130.95|128.65|130.6|128.3|27
1652900610000|2022-05-18 19:03:30|130.86|128.56|130.85|128.55|130.87|128.57|130.8|128.5|20
1652900620000|2022-05-18 19:03:40|130.86|128.56|130.84|128.54|130.86|128.56|130.83|128.53|11
1652900630000|2022-05-18 19:03:50|130.8|128.5|130.8|128.5|130.83|128.53|130.8|128.5|10
1652900640000|2022-05-18 19:04:00|130.82|128.52|130.82|128.52|130.82|128.52|130.82|128.52|1
1652900650000|2022-05-18 19:04:10|130.83|128.53|130.89|128.59|130.89|128.59|130.83|128.53|5
1652900660000|2022-05-18 19:04:20|130.9|128.6|131.02|128.72|131.04|128.74|130.9|128.6|15
1652900670000|2022-05-18 19:04:30|131|128.7|131|128.7|131.01|128.71|130.97|128.67|17
1652900680000|2022-05-18 19:04:40|130.99|128.69|131.07|128.77|131.07|128.77|130.98|128.68|12
1652900690000|2022-05-18 19:04:50|131.09|128.79|131.16|128.86|131.18|128.88|131.09|128.79|15
1652900700000|2022-05-18 19:05:00|131.14|128.84|131.02|128.72|131.15|128.85|131.01|128.71|19
1652900710000|2022-05-18 19:05:10|131.01|128.71|131.06|128.76|131.06|128.76|131|128.7|20
1652900720000|2022-05-18 19:05:20|131.07|128.77|131.11|128.81|131.11|128.81|131.07|128.77|10
1652900730000|2022-05-18 19:05:30|131.12|128.82|131.32|129.02|131.33|129.03|131.12|128.82|14
1652900740000|2022-05-18 19:05:40|131.29|128.99|131.34|129.04|131.34|129.04|131.28|128.98|19
1652900750000|2022-05-18 19:05:50|131.37|129.07|131.38|129.08|131.48|129.18|131.37|129.07|23
1652900760000|2022-05-18 19:06:00|131.34|129.04|131.37|129.07|131.4|129.1|131.3|129|20
1652900770000|2022-05-18 19:06:10|131.39|129.09|131.32|129.02|131.39|129.09|131.29|128.99|15
1652900780000|2022-05-18 19:06:20|131.33|129.03|131.39|129.09|131.4|129.1|131.33|129.03|11
1652900790000|2022-05-18 19:06:30|131.4|129.1|131.49|129.19|131.51|129.21|131.4|129.1|19
1652900800000|2022-05-18 19:06:40|131.5|129.2|131.51|129.21|131.53|129.23|131.48|129.18|14
1652900810000|2022-05-18 19:06:50|131.56|129.26|131.53|129.23|131.56|129.26|131.48|129.18|11
1652900820000|2022-05-18 19:07:00|131.54|129.24|131.55|129.25|131.56|129.26|131.53|129.23|9
1652900830000|2022-05-18 19:07:10|131.51|129.21|131.5|129.2|131.55|129.25|131.47|129.17|12
1652900840000|2022-05-18 19:07:20|131.49|129.19|131.48|129.18|131.52|129.22|131.46|129.16|20
1652900850000|2022-05-18 19:07:30|131.49|129.19|131.53|129.23|131.56|129.26|131.45|129.15|17
1652900860000|2022-05-18 19:07:40|131.52|129.22|131.52|129.22|131.52|129.22|131.49|129.19|6
1652900870000|2022-05-18 19:07:50|131.53|129.23|131.47|129.17|131.54|129.24|131.45|129.15|15
1652900880000|2022-05-18 19:08:00|131.46|129.16|131.5|129.2|131.5|129.2|131.45|129.15|9
1652900890000|2022-05-18 19:08:10|131.49|129.19|131.46|129.16|131.5|129.2|131.45|129.15|9
1652900900000|2022-05-18 19:08:20|131.47|129.17|131.46|129.16|131.48|129.18|131.45|129.15|17
1652900910000|2022-05-18 19:08:30|131.45|129.15|131.44|129.14|131.46|129.16|131.44|129.14|5
1652900920000|2022-05-18 19:08:40|131.45|129.15|131.48|129.18|131.5|129.2|131.45|129.15|8
1652900930000|2022-05-18 19:08:50|131.47|129.17|131.46|129.16|131.47|129.17|131.46|129.16|4
1652900940000|2022-05-18 19:09:00|131.45|129.15|131.51|129.21|131.52|129.22|131.44|129.14|13
1652900950000|2022-05-18 19:09:10|131.52|129.22|131.49|129.19|131.52|129.22|131.49|129.19|5
1652900960000|2022-05-18 19:09:20|131.48|129.18|131.45|129.15|131.48|129.18|131.44|129.14|7
1652900970000|2022-05-18 19:09:30|131.44|129.14|131.48|129.18|131.52|129.22|131.44|129.14|16
1652900980000|2022-05-18 19:09:40|131.46|129.16|131.47|129.17|131.47|129.17|131.45|129.15|6
1652900990000|2022-05-18 19:09:50|131.5|129.2|131.44|129.14|131.52|129.22|131.44|129.14|13
1652901000000|2022-05-18 19:10:00|131.45|129.15|131.43|129.13|131.46|129.16|131.43|129.13|10
1652901010000|2022-05-18 19:10:10|131.45|129.15|131.44|129.14|131.46|129.16|131.44|129.14|10
1652901020000|2022-05-18 19:10:20|131.42|129.12|131.46|129.16|131.46|129.16|131.42|129.12|6
1652901030000|2022-05-18 19:10:30|131.47|129.17|131.47|129.17|131.47|129.17|131.47|129.17|1
1652901040000|2022-05-18 19:10:40|131.46|129.16|131.52|129.22|131.56|129.26|131.45|129.15|18
1652901050000|2022-05-18 19:10:50|131.49|129.19|131.49|129.19|131.5|129.2|131.49|129.19|5
1652901060000|2022-05-18 19:11:00|131.48|129.18|131.48|129.18|131.49|129.19|131.45|129.15|15
1652901070000|2022-05-18 19:11:10|131.47|129.17|131.46|129.16|131.48|129.18|131.45|129.15|4
1652901080000|2022-05-18 19:11:20|131.45|129.15|131.39|129.09|131.45|129.15|131.38|129.08|8
1652901090000|2022-05-18 19:11:30|131.38|129.08|131.31|129.01|131.4|129.1|131.31|129.01|16
1652901100000|2022-05-18 19:11:40|131.33|129.03|131.43|129.13|131.43|129.13|131.33|129.03|15
1652901110000|2022-05-18 19:11:50|131.42|129.12|131.39|129.09|131.42|129.12|131.39|129.09|7
1652901120000|2022-05-18 19:12:00|131.4|129.1|131.3|129|131.4|129.1|131.3|129|10
1652901130000|2022-05-18 19:12:10|131.31|129.01|131.33|129.03|131.35|129.05|131.31|129.01|11
1652901140000|2022-05-18 19:12:20|131.34|129.04|131.3|129|131.35|129.05|131.3|129|6
1652901150000|2022-05-18 19:12:30|131.31|129.01|131.3|129|131.31|129.01|131.3|129|2
1652901160000|2022-05-18 19:12:40|131.31|129.01|131.36|129.06|131.4|129.1|131.31|129.01|15
1652901170000|2022-05-18 19:12:50|131.34|129.04|131.3|129|131.36|129.06|131.3|129|12
1652901180000|2022-05-18 19:13:00|131.29|128.99|131.22|128.92|131.29|128.99|131.22|128.92|8
1652901190000|2022-05-18 19:13:10|131.21|128.91|131.24|128.94|131.26|128.96|131.21|128.91|16
1652901200000|2022-05-18 19:13:20|131.23|128.93|131.24|128.94|131.24|128.94|131.21|128.91|10
1652901210000|2022-05-18 19:13:30|131.23|128.93|131.28|128.98|131.28|128.98|131.22|128.92|5
1652901220000|2022-05-18 19:13:40|131.24|128.94|131.05|128.75|131.24|128.94|131.05|128.75|13
1652901230000|2022-05-18 19:13:50|131.04|128.74|131.09|128.79|131.09|128.79|130.99|128.69|10
1652901240000|2022-05-18 19:14:00|131.08|128.78|131.12|128.82|131.12|128.82|131.08|128.78|13
1652901250000|2022-05-18 19:14:10|131.13|128.83|131.15|128.85|131.17|128.87|131.12|128.82|6
1652901260000|2022-05-18 19:14:20|131.11|128.81|131.11|128.81|131.15|128.85|131.1|128.8|6
1652901270000|2022-05-18 19:14:30|131.1|128.8|131.11|128.81|131.11|128.81|131.09|128.79|6
1652901290000|2022-05-18 19:14:50|131.12|128.82|131.1|128.8|131.12|128.82|131.08|128.78|5
1652901300000|2022-05-18 19:15:00|131.08|128.78|131.17|128.87|131.17|128.87|131.08|128.78|8
1652901310000|2022-05-18 19:15:10|131.16|128.86|131.18|128.88|131.18|128.88|131.16|128.86|6
1652901320000|2022-05-18 19:15:20|131.17|128.87|131.33|129.03|131.33|129.03|131.17|128.87|16
1652901330000|2022-05-18 19:15:30|131.34|129.04|131.35|129.05|131.35|129.05|131.34|129.04|6
1652901340000|2022-05-18 19:15:40|131.37|129.07|131.4|129.1|131.42|129.12|131.37|129.07|9
1652901350000|2022-05-18 19:15:50|131.39|129.09|131.43|129.13|131.44|129.14|131.39|129.09|5
1652901360000|2022-05-18 19:16:00|131.41|129.11|131.39|129.09|131.41|129.11|131.38|129.08|7
1652901370000|2022-05-18 19:16:10|131.38|129.08|131.33|129.03|131.38|129.08|131.31|129.01|7
1652901380000|2022-05-18 19:16:20|131.31|129.01|131.31|129.01|131.31|129.01|131.3|129|15
1652901400000|2022-05-18 19:16:40|131.32|129.02|131.32|129.02|131.32|129.02|131.31|129.01|3
1652901410000|2022-05-18 19:16:50|131.33|129.03|131.34|129.04|131.35|129.05|131.33|129.03|4
1652901420000|2022-05-18 19:17:00|131.35|129.05|131.34|129.04|131.35|129.05|131.33|129.03|4
1652901430000|2022-05-18 19:17:10|131.32|129.02|131.3|129|131.32|129.02|131.29|128.99|4
1652901440000|2022-05-18 19:17:20|131.28|128.98|131.28|128.98|131.3|129|131.27|128.97|8
1652901450000|2022-05-18 19:17:30|131.27|128.97|131.24|128.94|131.29|128.99|131.24|128.94|7
1652901460000|2022-05-18 19:17:40|131.23|128.93|131.22|128.92|131.23|128.93|131.22|128.92|10
1652901470000|2022-05-18 19:17:50|131.21|128.91|131.19|128.89|131.22|128.92|131.19|128.89|4
1652901480000|2022-05-18 19:18:00|131.16|128.86|131.16|128.86|131.17|128.87|131.14|128.84|9
1652901490000|2022-05-18 19:18:10|131.17|128.87|131.08|128.78|131.17|128.87|131.08|128.78|9
1652901500000|2022-05-18 19:18:20|131.06|128.76|131.1|128.8|131.1|128.8|131.05|128.75|7
1652901520000|2022-05-18 19:18:40|131.08|128.78|131.09|128.79|131.09|128.79|131.06|128.76|5
1652901530000|2022-05-18 19:18:50|131.06|128.76|131.05|128.75|131.06|128.76|131.05|128.75|2
1652901540000|2022-05-18 19:19:00|131.04|128.74|130.96|128.66|131.04|128.74|130.94|128.64|8
1652901550000|2022-05-18 19:19:10|130.95|128.65|130.93|128.63|130.95|128.65|130.88|128.58|12
1652901570000|2022-05-18 19:19:30|130.94|128.64|130.96|128.66|130.96|128.66|130.93|128.63|3
1652901580000|2022-05-18 19:19:40|130.93|128.63|130.96|128.66|130.96|128.66|130.93|128.63|3
1652901590000|2022-05-18 19:19:50|130.97|128.67|131|128.7|131|128.7|130.97|128.67|11
1652901600000|2022-05-18 19:20:00|131.01|128.71|131.02|128.72|131.02|128.72|130.99|128.69|6
1652901620000|2022-05-18 19:20:20|131.03|128.73|131.05|128.75|131.08|128.78|131.03|128.73|5
1652901630000|2022-05-18 19:20:30|131.03|128.73|131.05|128.75|131.06|128.76|131.02|128.72|7
1652901640000|2022-05-18 19:20:40|131.08|128.78|131.02|128.72|131.08|128.78|131.02|128.72|2
1652901650000|2022-05-18 19:20:50|131.04|128.74|131.02|128.72|131.04|128.74|131.02|128.72|2
1652901660000|2022-05-18 19:21:00|131.01|128.71|131.01|128.71|131.01|128.71|130.98|128.68|9
1652901670000|2022-05-18 19:21:10|131|128.7|130.98|128.68|131|128.7|130.97|128.67|5
1652901680000|2022-05-18 19:21:20|130.99|128.69|131|128.7|131|128.7|130.98|128.68|4
1652901690000|2022-05-18 19:21:30|130.99|128.69|130.96|128.66|131.01|128.71|130.96|128.66|6
1652901700000|2022-05-18 19:21:40|130.97|128.67|130.97|128.67|130.97|128.67|130.97|128.67|1
1652901710000|2022-05-18 19:21:50|130.95|128.65|130.95|128.65|130.96|128.66|130.94|128.64|4
1652901720000|2022-05-18 19:22:00|130.93|128.63|130.81|128.51|130.93|128.63|130.81|128.51|14
1652901730000|2022-05-18 19:22:10|130.8|128.5|130.73|128.43|130.81|128.51|130.73|128.43|8
1652901740000|2022-05-18 19:22:20|130.72|128.42|130.71|128.41|130.72|128.42|130.71|128.41|2
1652901750000|2022-05-18 19:22:30|130.72|128.42|130.72|128.42|130.72|128.42|130.72|128.42|1
1652901760000|2022-05-18 19:22:40|130.73|128.43|130.76|128.46|130.76|128.46|130.73|128.43|4
1652901770000|2022-05-18 19:22:50|130.77|128.47|130.89|128.59|130.89|128.59|130.77|128.47|7
1652901780000|2022-05-18 19:23:00|130.91|128.61|130.9|128.6|130.91|128.61|130.89|128.59|4
1652901790000|2022-05-18 19:23:10|130.89|128.59|130.89|128.59|130.91|128.61|130.89|128.59|6
1652901800000|2022-05-18 19:23:20|130.9|128.6|130.89|128.59|130.9|128.6|130.84|128.54|8
1652901820000|2022-05-18 19:23:40|130.88|128.58|130.87|128.57|130.89|128.59|130.87|128.57|6
1652901840000|2022-05-18 19:24:00|130.86|128.56|130.82|128.52|130.87|128.57|130.82|128.52|5
1652901850000|2022-05-18 19:24:10|130.81|128.51|130.75|128.45|130.81|128.51|130.75|128.45|7
1652901860000|2022-05-18 19:24:20|130.77|128.47|130.69|128.39|130.77|128.47|130.69|128.39|6
1652901880000|2022-05-18 19:24:40|130.71|128.41|130.75|128.45|130.75|128.45|130.71|128.41|4
1652901900000|2022-05-18 19:25:00|130.76|128.46|130.78|128.48|130.79|128.49|130.76|128.46|6
1652901920000|2022-05-18 19:25:20|130.77|128.47|130.8|128.5|130.81|128.51|130.77|128.47|10
1652901930000|2022-05-18 19:25:30|130.81|128.51|130.81|128.51|130.81|128.51|130.81|128.51|1
1652901940000|2022-05-18 19:25:40|130.8|128.5|130.8|128.5|130.8|128.5|130.79|128.49|3
1652901950000|2022-05-18 19:25:50|130.79|128.49|130.81|128.51|130.81|128.51|130.79|128.49|26
1652901960000|2022-05-18 19:26:00|130.8|128.5|130.8|128.5|130.81|128.51|130.79|128.49|11
1652901970000|2022-05-18 19:26:10|130.81|128.51|130.82|128.52|130.83|128.53|130.8|128.5|20
1652901980000|2022-05-18 19:26:20|130.81|128.51|130.83|128.53|130.84|128.54|130.81|128.51|16
1652901990000|2022-05-18 19:26:30|130.84|128.54|130.84|128.54|130.84|128.54|130.81|128.51|17
1652902000000|2022-05-18 19:26:40|130.83|128.53|130.81|128.51|130.83|128.53|130.81|128.51|2
1652902010000|2022-05-18 19:26:50|130.8|128.5|130.79|128.49|130.81|128.51|130.79|128.49|5
1652902020000|2022-05-18 19:27:00|130.8|128.5|130.83|128.53|130.83|128.53|130.8|128.5|12
1652902030000|2022-05-18 19:27:10|130.84|128.54|130.81|128.51|130.84|128.54|130.81|128.51|7
1652902040000|2022-05-18 19:27:20|130.82|128.52|130.81|128.51|130.82|128.52|130.8|128.5|8
1652902050000|2022-05-18 19:27:30|130.8|128.5|130.81|128.51|130.81|128.51|130.8|128.5|24
1652902060000|2022-05-18 19:27:40|130.8|128.5|130.91|128.61|130.91|128.61|130.8|128.5|6
1652902080000|2022-05-18 19:28:00|130.89|128.59|130.88|128.58|130.91|128.61|130.84|128.54|14
1652902090000|2022-05-18 19:28:10|130.86|128.56|130.9|128.6|130.9|128.6|130.86|128.56|4
1652902110000|2022-05-18 19:28:30|130.88|128.58|130.9|128.6|130.9|128.6|130.88|128.58|3
1652902120000|2022-05-18 19:28:40|130.91|128.61|130.95|128.65|130.95|128.65|130.9|128.6|7
1652902130000|2022-05-18 19:28:50|130.94|128.64|130.98|128.68|130.98|128.68|130.94|128.64|3
1652902140000|2022-05-18 19:29:00|131.01|128.71|131.01|128.71|131.01|128.71|131.01|128.71|1
1652902150000|2022-05-18 19:29:10|131.02|128.72|131.02|128.72|131.02|128.72|131.01|128.71|3
1652902160000|2022-05-18 19:29:20|131.01|128.71|131.01|128.71|131.01|128.71|131|128.7|5
1652902170000|2022-05-18 19:29:30|131|128.7|131.01|128.71|131.02|128.72|131|128.7|12
1652902180000|2022-05-18 19:29:40|131|128.7|130.97|128.67|131|128.7|130.97|128.67|5
1652902190000|2022-05-18 19:29:50|130.95|128.65|130.95|128.65|130.95|128.65|130.95|128.65|1
1652902200000|2022-05-18 19:30:00|130.96|128.66|131.03|128.73|131.03|128.73|130.96|128.66|10
1652902210000|2022-05-18 19:30:10|131.01|128.71|131.02|128.72|131.03|128.73|131.01|128.71|4
1652902220000|2022-05-18 19:30:20|131.03|128.73|131.06|128.76|131.06|128.76|131.02|128.72|6
1652902230000|2022-05-18 19:30:30|131.07|128.77|131.01|128.71|131.07|128.77|131.01|128.71|5
1652902240000|2022-05-18 19:30:40|131|128.7|130.98|128.68|131|128.7|130.96|128.66|4
1652902250000|2022-05-18 19:30:50|130.97|128.67|130.77|128.47|130.97|128.67|130.77|128.47|20
1652902260000|2022-05-18 19:31:00|130.76|128.46|130.78|128.48|130.78|128.48|130.74|128.44|14
1652902270000|2022-05-18 19:31:10|130.77|128.47|130.82|128.52|130.82|128.52|130.77|128.47|12
1652902280000|2022-05-18 19:31:20|130.83|128.53|130.9|128.6|130.9|128.6|130.83|128.53|6
1652902290000|2022-05-18 19:31:30|130.89|128.59|130.89|128.59|130.89|128.59|130.87|128.57|3
1652902300000|2022-05-18 19:31:40|130.9|128.6|130.92|128.62|130.93|128.63|130.9|128.6|9
1652902310000|2022-05-18 19:31:50|130.93|128.63|130.93|128.63|130.93|128.63|130.93|128.63|1
1652902320000|2022-05-18 19:32:00|130.91|128.61|130.94|128.64|130.94|128.64|130.91|128.61|6
1652902330000|2022-05-18 19:32:10|130.96|128.66|131.01|128.71|131.01|128.71|130.96|128.66|2
1652902340000|2022-05-18 19:32:20|131.03|128.73|131.01|128.71|131.03|128.73|131.01|128.71|2
1652902350000|2022-05-18 19:32:30|130.98|128.68|131|128.7|131|128.7|130.98|128.68|2
1652902360000|2022-05-18 19:32:40|130.99|128.69|130.96|128.66|130.99|128.69|130.94|128.64|8
1652902370000|2022-05-18 19:32:50|130.94|128.64|130.9|128.6|130.95|128.65|130.9|128.6|6
1652902380000|2022-05-18 19:33:00|130.91|128.61|130.89|128.59|130.92|128.62|130.87|128.57|11
1652902390000|2022-05-18 19:33:10|130.88|128.58|130.91|128.61|130.91|128.61|130.88|128.58|3
1652902400000|2022-05-18 19:33:20|130.9|128.6|130.91|128.61|130.91|128.61|130.88|128.58|14
1652902410000|2022-05-18 19:33:30|130.92|128.62|130.91|128.61|130.92|128.62|130.91|128.61|2
1652902420000|2022-05-18 19:33:40|130.9|128.6|130.87|128.57|130.92|128.62|130.87|128.57|7
1652902430000|2022-05-18 19:33:50|130.86|128.56|130.86|128.56|130.87|128.57|130.85|128.55|5
1652902440000|2022-05-18 19:34:00|130.87|128.57|130.87|128.57|130.87|128.57|130.85|128.55|5
1652902450000|2022-05-18 19:34:10|130.89|128.59|130.89|128.59|130.89|128.59|130.89|128.59|1
1652902460000|2022-05-18 19:34:20|130.87|128.57|130.88|128.58|130.89|128.59|130.87|128.57|3
1652902470000|2022-05-18 19:34:30|130.9|128.6|130.88|128.58|130.9|128.6|130.86|128.56|5
1652902480000|2022-05-18 19:34:40|130.87|128.57|130.85|128.55|130.88|128.58|130.84|128.54|8
1652902490000|2022-05-18 19:34:50|130.88|128.58|130.76|128.46|130.88|128.58|130.76|128.46|12
1652902500000|2022-05-18 19:35:00|130.75|128.45|130.74|128.44|130.76|128.46|130.74|128.44|7
1652902510000|2022-05-18 19:35:10|130.76|128.46|130.81|128.51|130.82|128.52|130.76|128.46|9
1652902520000|2022-05-18 19:35:20|130.8|128.5|130.81|128.51|130.81|128.51|130.78|128.48|8
1652902530000|2022-05-18 19:35:30|130.82|128.52|130.82|128.52|130.82|128.52|130.8|128.5|4
1652902550000|2022-05-18 19:35:50|130.83|128.53|130.91|128.61|130.91|128.61|130.83|128.53|4
1652902560000|2022-05-18 19:36:00|130.92|128.62|130.93|128.63|130.93|128.63|130.91|128.61|4
1652902570000|2022-05-18 19:36:10|130.94|128.64|131|128.7|131|128.7|130.93|128.63|13
1652902580000|2022-05-18 19:36:20|130.99|128.69|131|128.7|131|128.7|130.99|128.69|4
1652902590000|2022-05-18 19:36:30|131.01|128.71|131.07|128.77|131.07|128.77|131.01|128.71|6
1652902600000|2022-05-18 19:36:40|131.08|128.78|131.07|128.77|131.08|128.78|131.06|128.76|8
1652902610000|2022-05-18 19:36:50|131.08|128.78|131.18|128.88|131.18|128.88|131.06|128.76|12
1652902620000|2022-05-18 19:37:00|131.16|128.86|131.23|128.93|131.23|128.93|131.13|128.83|7
1652902630000|2022-05-18 19:37:10|131.25|128.95|131.28|128.98|131.32|129.02|131.23|128.93|10
1652902640000|2022-05-18 19:37:20|131.25|128.95|131.33|129.03|131.33|129.03|131.25|128.95|6
1652902650000|2022-05-18 19:37:30|131.34|129.04|131.36|129.06|131.36|129.06|131.31|129.01|8
1652902670000|2022-05-18 19:37:50|131.37|129.07|131.49|129.19|131.49|129.19|131.37|129.07|7
1652902680000|2022-05-18 19:38:00|131.51|129.21|131.51|129.21|131.51|129.21|131.49|129.19|5
1652902690000|2022-05-18 19:38:10|131.49|129.19|131.46|129.16|131.51|129.21|131.45|129.15|10
1652902700000|2022-05-18 19:38:20|131.45|129.15|131.4|129.1|131.46|129.16|131.37|129.07|9
1652902710000|2022-05-18 19:38:30|131.39|129.09|131.39|129.09|131.39|129.09|131.39|129.09|1
1652902730000|2022-05-18 19:38:50|131.4|129.1|131.4|129.1|131.4|129.1|131.38|129.08|5
1652902740000|2022-05-18 19:39:00|131.38|129.08|131.46|129.16|131.47|129.17|131.38|129.08|9
1652902750000|2022-05-18 19:39:10|131.45|129.15|131.48|129.18|131.48|129.18|131.45|129.15|5
1652902770000|2022-05-18 19:39:30|131.46|129.16|131.5|129.2|131.5|129.2|131.46|129.16|10
1652902780000|2022-05-18 19:39:40|131.49|129.19|131.48|129.18|131.49|129.19|131.47|129.17|4
1652902790000|2022-05-18 19:39:50|131.47|129.17|131.47|129.17|131.48|129.18|131.45|129.15|5
1652902800000|2022-05-18 19:40:00|131.48|129.18|131.53|129.23|131.54|129.24|131.47|129.17|9
1652902810000|2022-05-18 19:40:10|131.55|129.25|131.55|129.25|131.55|129.25|131.55|129.25|1
1652902820000|2022-05-18 19:40:20|131.56|129.26|131.55|129.25|131.58|129.28|131.54|129.24|5
1652902830000|2022-05-18 19:40:30|131.56|129.26|131.55|129.25|131.56|129.26|131.55|129.25|4
1652902840000|2022-05-18 19:40:40|131.54|129.24|131.55|129.25|131.55|129.25|131.53|129.23|7
1652902850000|2022-05-18 19:40:50|131.54|129.24|131.51|129.21|131.55|129.25|131.51|129.21|3
1652902860000|2022-05-18 19:41:00|131.55|129.25|131.54|129.24|131.56|129.26|131.53|129.23|5
1652902870000|2022-05-18 19:41:10|131.53|129.23|131.53|129.23|131.53|129.23|131.53|129.23|1
1652902890000|2022-05-18 19:41:30|131.54|129.24|131.57|129.27|131.57|129.27|131.54|129.24|2
1652902900000|2022-05-18 19:41:40|131.58|129.28|131.66|129.36|131.67|129.37|131.58|129.28|9
1652902910000|2022-05-18 19:41:50|131.67|129.37|131.56|129.26|131.67|129.37|131.56|129.26|9
1652902920000|2022-05-18 19:42:00|131.57|129.27|131.57|129.27|131.57|129.27|131.55|129.25|5
1652902930000|2022-05-18 19:42:10|131.59|129.29|131.57|129.27|131.59|129.29|131.57|129.27|2
1652902940000|2022-05-18 19:42:20|131.58|129.28|131.59|129.29|131.59|129.29|131.58|129.28|4
1652902950000|2022-05-18 19:42:30|131.58|129.28|131.57|129.27|131.59|129.29|131.57|129.27|4
1652902960000|2022-05-18 19:42:40|131.56|129.26|131.57|129.27|131.57|129.27|131.55|129.25|6
1652902970000|2022-05-18 19:42:50|131.56|129.26|131.56|129.26|131.56|129.26|131.56|129.26|1
1652902980000|2022-05-18 19:43:00|131.55|129.25|131.56|129.26|131.56|129.26|131.55|129.25|2
1652903000000|2022-05-18 19:43:20|131.53|129.23|131.49|129.19|131.54|129.24|131.49|129.19|6
1652903010000|2022-05-18 19:43:30|131.48|129.18|131.5|129.2|131.5|129.2|131.47|129.17|12
1652903020000|2022-05-18 19:43:40|131.49|129.19|131.5|129.2|131.5|129.2|131.48|129.18|6
1652903030000|2022-05-18 19:43:50|131.49|129.19|131.51|129.21|131.51|129.21|131.47|129.17|10
1652903040000|2022-05-18 19:44:00|131.5|129.2|131.48|129.18|131.5|129.2|131.48|129.18|2
1652903050000|2022-05-18 19:44:10|131.49|129.19|131.52|129.22|131.52|129.22|131.49|129.19|4
1652903060000|2022-05-18 19:44:20|131.54|129.24|131.55|129.25|131.56|129.26|131.53|129.23|13
1652903070000|2022-05-18 19:44:30|131.54|129.24|131.55|129.25|131.56|129.26|131.54|129.24|26
1652903080000|2022-05-18 19:44:40|131.56|129.26|131.55|129.25|131.56|129.26|131.54|129.24|29
1652903090000|2022-05-18 19:44:50|131.56|129.26|131.55|129.25|131.57|129.27|131.55|129.25|5
1652903100000|2022-05-18 19:45:00|131.54|129.24|131.5|129.2|131.54|129.24|131.5|129.2|13
1652903110000|2022-05-18 19:45:10|131.51|129.21|131.54|129.24|131.55|129.25|131.49|129.19|14
1652903120000|2022-05-18 19:45:20|131.53|129.23|131.57|129.27|131.58|129.28|131.53|129.23|11
1652903130000|2022-05-18 19:45:30|131.56|129.26|131.56|129.26|131.61|129.31|131.55|129.25|11
1652903140000|2022-05-18 19:45:40|131.57|129.27|131.51|129.21|131.57|129.27|131.51|129.21|6
1652903150000|2022-05-18 19:45:50|131.5|129.2|131.53|129.23|131.55|129.25|131.5|129.2|8
1652903160000|2022-05-18 19:46:00|131.54|129.24|131.54|129.24|131.55|129.25|131.54|129.24|3
1652903170000|2022-05-18 19:46:10|131.53|129.23|131.49|129.19|131.53|129.23|131.49|129.19|13
1652903180000|2022-05-18 19:46:20|131.5|129.2|131.49|129.19|131.5|129.2|131.49|129.19|8
1652903190000|2022-05-18 19:46:30|131.5|129.2|131.49|129.19|131.5|129.2|131.49|129.19|10
1652903200000|2022-05-18 19:46:40|131.5|129.2|131.54|129.24|131.55|129.25|131.5|129.2|13
1652903220000|2022-05-18 19:47:00|131.52|129.22|131.5|129.2|131.54|129.24|131.49|129.19|9
1652903230000|2022-05-18 19:47:10|131.52|129.22|131.54|129.24|131.54|129.24|131.52|129.22|8
1652903240000|2022-05-18 19:47:20|131.55|129.25|131.51|129.21|131.55|129.25|131.51|129.21|11
1652903250000|2022-05-18 19:47:30|131.5|129.2|131.53|129.23|131.53|129.23|131.5|129.2|6
1652903260000|2022-05-18 19:47:40|131.54|129.24|131.55|129.25|131.55|129.25|131.52|129.22|11
1652903270000|2022-05-18 19:47:50|131.56|129.26|131.55|129.25|131.56|129.26|131.55|129.25|4
1652903280000|2022-05-18 19:48:00|131.56|129.26|131.63|129.33|131.64|129.34|131.55|129.25|15
1652903290000|2022-05-18 19:48:10|131.64|129.34|131.65|129.35|131.66|129.36|131.63|129.33|23
1652903300000|2022-05-18 19:48:20|131.64|129.34|131.59|129.29|131.65|129.35|131.59|129.29|8
1652903310000|2022-05-18 19:48:30|131.58|129.28|131.58|129.28|131.58|129.28|131.58|129.28|1
1652903320000|2022-05-18 19:48:40|131.56|129.26|131.58|129.28|131.58|129.28|131.56|129.26|2
1652903330000|2022-05-18 19:48:50|131.57|129.27|131.59|129.29|131.59|129.29|131.49|129.19|16
1652903340000|2022-05-18 19:49:00|131.6|129.3|131.58|129.28|131.6|129.3|131.55|129.25|21
1652903350000|2022-05-18 19:49:10|131.57|129.27|131.57|129.27|131.58|129.28|131.56|129.26|6
1652903360000|2022-05-18 19:49:20|131.58|129.28|131.58|129.28|131.58|129.28|131.56|129.26|10
1652903370000|2022-05-18 19:49:30|131.56|129.26|131.58|129.28|131.58|129.28|131.56|129.26|2
1652903380000|2022-05-18 19:49:40|131.6|129.3|131.59|129.29|131.6|129.3|131.57|129.27|4
1652903390000|2022-05-18 19:49:50|131.58|129.28|131.59|129.29|131.6|129.3|131.58|129.28|4
1652903400000|2022-05-18 19:50:00|131.58|129.28|131.64|129.34|131.64|129.34|131.58|129.28|23
1652903410000|2022-05-18 19:50:10|131.65|129.35|131.51|129.21|131.65|129.35|131.49|129.19|15
1652903420000|2022-05-18 19:50:20|131.5|129.2|131.49|129.19|131.5|129.2|131.49|129.19|6
1652903430000|2022-05-18 19:50:30|131.5|129.2|131.5|129.2|131.5|129.2|131.49|129.19|3
1652903440000|2022-05-18 19:50:40|131.49|129.19|131.54|129.24|131.54|129.24|131.49|129.19|6
1652903450000|2022-05-18 19:50:50|131.53|129.23|131.51|129.21|131.53|129.23|131.51|129.21|7
1652903460000|2022-05-18 19:51:00|131.52|129.22|131.52|129.22|131.54|129.24|131.52|129.22|6
1652903480000|2022-05-18 19:51:20|131.51|129.21|131.52|129.22|131.52|129.22|131.51|129.21|4
1652903490000|2022-05-18 19:51:30|131.51|129.21|131.51|129.21|131.52|129.22|131.51|129.21|5
1652903500000|2022-05-18 19:51:40|131.49|129.19|131.49|129.19|131.49|129.19|131.49|129.19|1
1652903520000|2022-05-18 19:52:00|131.5|129.2|131.49|129.19|131.51|129.21|131.49|129.19|9
1652903530000|2022-05-18 19:52:10|131.5|129.2|131.51|129.21|131.51|129.21|131.5|129.2|4
1652903540000|2022-05-18 19:52:20|131.5|129.2|131.51|129.21|131.51|129.21|131.5|129.2|2
1652903560000|2022-05-18 19:52:40|131.52|129.22|131.52|129.22|131.52|129.22|131.52|129.22|1
1652903570000|2022-05-18 19:52:50|131.51|129.21|131.58|129.28|131.58|129.28|131.51|129.21|7
1652903580000|2022-05-18 19:53:00|131.56|129.26|131.55|129.25|131.58|129.28|131.53|129.23|6
1652903590000|2022-05-18 19:53:10|131.56|129.26|131.56|129.26|131.56|129.26|131.54|129.24|3
1652903600000|2022-05-18 19:53:20|131.55|129.25|131.56|129.26|131.58|129.28|131.52|129.22|7
1652903610000|2022-05-18 19:53:30|131.55|129.25|131.56|129.26|131.56|129.26|131.55|129.25|4
1652903620000|2022-05-18 19:53:40|131.57|129.27|131.57|129.27|131.58|129.28|131.57|129.27|5
1652903640000|2022-05-18 19:54:00|131.54|129.24|131.57|129.27|131.57|129.27|131.54|129.24|4
1652903650000|2022-05-18 19:54:10|131.56|129.26|131.53|129.23|131.58|129.28|131.53|129.23|7
1652903660000|2022-05-18 19:54:20|131.52|129.22|131.52|129.22|131.52|129.22|131.52|129.22|1
1652903670000|2022-05-18 19:54:30|131.51|129.21|131.51|129.21|131.51|129.21|131.51|129.21|1
1652903680000|2022-05-18 19:54:40|131.5|129.2|131.4|129.1|131.5|129.2|131.38|129.08|13
1652903690000|2022-05-18 19:54:50|131.39|129.09|131.39|129.09|131.4|129.1|131.38|129.08|6
1652903700000|2022-05-18 19:55:00|131.4|129.1|131.41|129.11|131.45|129.15|131.4|129.1|18
1652903710000|2022-05-18 19:55:10|131.42|129.12|131.46|129.16|131.47|129.17|131.42|129.12|6
1652903720000|2022-05-18 19:55:20|131.47|129.17|131.43|129.13|131.48|129.18|131.43|129.13|7
1652903730000|2022-05-18 19:55:30|131.44|129.14|131.53|129.23|131.53|129.23|131.44|129.14|8
1652903740000|2022-05-18 19:55:40|131.54|129.24|131.58|129.28|131.58|129.28|131.54|129.24|7
1652903760000|2022-05-18 19:56:00|131.57|129.27|131.57|129.27|131.57|129.27|131.57|129.27|1
1652903770000|2022-05-18 19:56:10|131.58|129.28|131.6|129.3|131.6|129.3|131.58|129.28|3
1652903780000|2022-05-18 19:56:20|131.59|129.29|131.57|129.27|131.59|129.29|131.56|129.26|6
1652903790000|2022-05-18 19:56:30|131.56|129.26|131.56|129.26|131.56|129.26|131.54|129.24|3
1652903800000|2022-05-18 19:56:40|131.59|129.29|131.49|129.19|131.59|129.29|131.47|129.17|10
1652903810000|2022-05-18 19:56:50|131.51|129.21|131.53|129.23|131.53|129.23|131.51|129.21|3
1652903820000|2022-05-18 19:57:00|131.51|129.21|131.54|129.24|131.54|129.24|131.51|129.21|6
1652903830000|2022-05-18 19:57:10|131.52|129.22|131.53|129.23|131.53|129.23|131.52|129.22|2
1652903840000|2022-05-18 19:57:20|131.54|129.24|131.54|129.24|131.55|129.25|131.53|129.23|4
1652903850000|2022-05-18 19:57:30|131.53|129.23|131.53|129.23|131.55|129.25|131.5|129.2|8
1652903860000|2022-05-18 19:57:40|131.52|129.22|131.56|129.26|131.56|129.26|131.52|129.22|6
1652903870000|2022-05-18 19:57:50|131.6|129.3|131.72|129.42|131.72|129.42|131.6|129.3|10
1652903880000|2022-05-18 19:58:00|131.71|129.41|131.72|129.42|131.72|129.42|131.71|129.41|4
1652903890000|2022-05-18 19:58:10|131.73|129.43|131.72|129.42|131.73|129.43|131.72|129.42|2
1652903900000|2022-05-18 19:58:20|131.71|129.41|131.72|129.42|131.72|129.42|131.71|129.41|2
1652903920000|2022-05-18 19:58:40|131.73|129.43|131.74|129.44|131.74|129.44|131.73|129.43|4
1652903930000|2022-05-18 19:58:50|131.73|129.43|131.75|129.45|131.75|129.45|131.73|129.43|6
1652903940000|2022-05-18 19:59:00|131.73|129.43|131.76|129.46|131.76|129.46|131.73|129.43|3
1652903950000|2022-05-18 19:59:10|131.75|129.45|131.72|129.42|131.76|129.46|131.72|129.42|6
1652903960000|2022-05-18 19:59:20|131.73|129.43|131.71|129.41|131.73|129.43|131.71|129.41|2
1652903970000|2022-05-18 19:59:30|131.72|129.42|131.72|129.42|131.72|129.42|131.66|129.36|3
1652903980000|2022-05-18 19:59:40|131.73|129.43|131.73|129.43|131.73|129.43|131.73|129.43|1
1652903990000|2022-05-18 19:59:50|131.74|129.44|131.69|129.39|131.74|129.44|131.69|129.39|5
1652904000000|2022-05-18 20:00:00|131.7|129.4|131.69|129.39|131.7|129.4|131.69|129.39|2
1652904010000|2022-05-18 20:00:10|131.7|129.4|131.7|129.4|131.7|129.4|131.7|129.4|1
1652904020000|2022-05-18 20:00:20|131.71|129.41|131.75|129.45|131.77|129.47|131.71|129.41|16
1652904030000|2022-05-18 20:00:30|131.76|129.46|131.75|129.45|131.76|129.46|131.74|129.44|15
1652904040000|2022-05-18 20:00:40|131.74|129.44|131.72|129.42|131.74|129.44|131.72|129.42|3
1652904050000|2022-05-18 20:00:50|131.74|129.44|131.7|129.4|131.74|129.44|131.7|129.4|6
1652904060000|2022-05-18 20:01:00|131.71|129.41|131.71|129.41|131.72|129.42|131.71|129.41|3
1652904070000|2022-05-18 20:01:10|131.72|129.42|131.72|129.42|131.72|129.42|131.72|129.42|1
1652904080000|2022-05-18 20:01:20|131.71|129.41|131.74|129.44|131.76|129.46|131.7|129.4|8
1652904090000|2022-05-18 20:01:30|131.73|129.43|131.73|129.43|131.74|129.44|131.73|129.43|3
1652904100000|2022-05-18 20:01:40|131.75|129.45|131.75|129.45|131.76|129.46|131.75|129.45|3
1652904110000|2022-05-18 20:01:50|131.74|129.44|131.76|129.46|131.76|129.46|131.74|129.44|5
1652904120000|2022-05-18 20:02:00|131.74|129.44|131.76|129.46|131.76|129.46|131.74|129.44|3
1652904130000|2022-05-18 20:02:10|131.77|129.47|131.78|129.48|131.78|129.48|131.77|129.47|2
1652904150000|2022-05-18 20:02:30|131.77|129.47|131.78|129.48|131.78|129.48|131.77|129.47|2
1652904160000|2022-05-18 20:02:40|131.77|129.47|131.67|129.37|131.77|129.47|131.67|129.37|10
1652904170000|2022-05-18 20:02:50|131.66|129.36|131.67|129.37|131.67|129.37|131.66|129.36|4
1652904180000|2022-05-18 20:03:00|131.66|129.36|131.65|129.35|131.66|129.36|131.64|129.34|3
1652904190000|2022-05-18 20:03:10|131.66|129.36|131.59|129.29|131.66|129.36|131.59|129.29|5
1652904200000|2022-05-18 20:03:20|131.6|129.3|131.6|129.3|131.62|129.32|131.59|129.29|6
1652904210000|2022-05-18 20:03:30|131.61|129.31|131.66|129.36|131.66|129.36|131.61|129.31|7
1652904220000|2022-05-18 20:03:40|131.67|129.37|131.69|129.39|131.7|129.4|131.67|129.37|9
1652904230000|2022-05-18 20:03:50|131.68|129.38|131.66|129.36|131.68|129.38|131.66|129.36|2
1652904240000|2022-05-18 20:04:00|131.64|129.34|131.56|129.26|131.64|129.34|131.56|129.26|6
1652904250000|2022-05-18 20:04:10|131.55|129.25|131.54|129.24|131.56|129.26|131.54|129.24|7
1652904260000|2022-05-18 20:04:20|131.55|129.25|131.56|129.26|131.56|129.26|131.55|129.25|10
1652904270000|2022-05-18 20:04:30|131.57|129.27|131.57|129.27|131.58|129.28|131.56|129.26|4
1652904280000|2022-05-18 20:04:40|131.56|129.26|131.56|129.26|131.57|129.27|131.56|129.26|3
1652904290000|2022-05-18 20:04:50|131.55|129.25|131.57|129.27|131.57|129.27|131.55|129.25|9
1652904300000|2022-05-18 20:05:00|131.56|129.26|131.49|129.19|131.56|129.26|131.49|129.19|15
1652904310000|2022-05-18 20:05:10|131.5|129.2|131.42|129.12|131.5|129.2|131.42|129.12|18
1652904320000|2022-05-18 20:05:20|131.41|129.11|131.33|129.03|131.42|129.12|131.33|129.03|8
1652904330000|2022-05-18 20:05:30|131.28|128.98|131.13|128.83|131.29|128.99|131.12|128.82|13
1652904340000|2022-05-18 20:05:40|131.12|128.82|131.05|128.75|131.14|128.84|131.03|128.73|11
1652904350000|2022-05-18 20:05:50|131.07|128.77|131.12|128.82|131.12|128.82|131.06|128.76|6
1652904360000|2022-05-18 20:06:00|131.13|128.83|131.17|128.87|131.19|128.89|131.13|128.83|9
1652904370000|2022-05-18 20:06:10|131.18|128.88|131.18|128.88|131.18|128.88|131.18|128.88|1
1652904380000|2022-05-18 20:06:20|131.17|128.87|131.17|128.87|131.17|128.87|131.17|128.87|1
1652904390000|2022-05-18 20:06:30|131.18|128.88|131.16|128.86|131.18|128.88|131.14|128.84|21
1652904410000|2022-05-18 20:06:50|131.17|128.87|131.17|128.87|131.17|128.87|131.17|128.87|1
1652904420000|2022-05-18 20:07:00|131.19|128.89|131.32|129.02|131.32|129.02|131.19|128.89|11
1652904430000|2022-05-18 20:07:10|131.33|129.03|131.33|129.03|131.34|129.04|131.33|129.03|3
1652904440000|2022-05-18 20:07:20|131.34|129.04|131.39|129.09|131.41|129.11|131.33|129.03|9
1652904450000|2022-05-18 20:07:30|131.4|129.1|131.36|129.06|131.4|129.1|131.36|129.06|7
1652904460000|2022-05-18 20:07:40|131.35|129.05|131.31|129.01|131.35|129.05|131.29|128.99|8
1652904470000|2022-05-18 20:07:50|131.29|128.99|131.31|129.01|131.31|129.01|131.29|128.99|6
1652904480000|2022-05-18 20:08:00|131.3|129|131.18|128.88|131.3|129|131.15|128.85|10
1652904490000|2022-05-18 20:08:10|131.17|128.87|131.13|128.83|131.17|128.87|131.13|128.83|3
1652904500000|2022-05-18 20:08:20|131.14|128.84|131.14|128.84|131.15|128.85|131.14|128.84|3
1652904510000|2022-05-18 20:08:30|131.15|128.85|131.26|128.96|131.26|128.96|131.15|128.85|10
1652904520000|2022-05-18 20:08:40|131.25|128.95|131.19|128.89|131.25|128.95|131.19|128.89|4
1652904530000|2022-05-18 20:08:50|131.2|128.9|131.17|128.87|131.2|128.9|131.17|128.87|2
1652904540000|2022-05-18 20:09:00|131.15|128.85|131.14|128.84|131.15|128.85|131.14|128.84|2
1652904550000|2022-05-18 20:09:10|131.11|128.81|131.09|128.79|131.12|128.82|131.09|128.79|5
1652904560000|2022-05-18 20:09:20|131.08|128.78|131.09|128.79|131.09|128.79|131.07|128.77|8
1652904570000|2022-05-18 20:09:30|131.12|128.82|131.1|128.8|131.12|128.82|131.07|128.77|9
1652904580000|2022-05-18 20:09:40|131.09|128.79|131.09|128.79|131.1|128.8|131.07|128.77|8
1652904590000|2022-05-18 20:09:50|131.1|128.8|131.11|128.81|131.11|128.81|131.07|128.77|10
1652904600000|2022-05-18 20:10:00|131.12|128.82|131.1|128.8|131.12|128.82|131.1|128.8|2
1652904610000|2022-05-18 20:10:10|131.09|128.79|131.09|128.79|131.11|128.81|131.09|128.79|6
1652904620000|2022-05-18 20:10:20|131.08|128.78|130.97|128.67|131.08|128.78|130.95|128.65|12
1652904630000|2022-05-18 20:10:30|130.96|128.66|130.85|128.55|130.96|128.66|130.85|128.55|22
1652904640000|2022-05-18 20:10:40|130.82|128.52|131|128.7|131|128.7|130.82|128.52|12
1652904650000|2022-05-18 20:10:50|131.01|128.71|131.02|128.72|131.02|128.72|131.01|128.71|6
1652904660000|2022-05-18 20:11:00|131.01|128.71|130.85|128.55|131.01|128.71|130.85|128.55|9
1652904670000|2022-05-18 20:11:10|130.86|128.56|130.86|128.56|130.88|128.58|130.82|128.52|25
1652904680000|2022-05-18 20:11:20|130.87|128.57|130.9|128.6|130.92|128.62|130.86|128.56|31
1652904690000|2022-05-18 20:11:30|130.91|128.61|131|128.7|131|128.7|130.9|128.6|5
1652904710000|2022-05-18 20:11:50|130.98|128.68|130.95|128.65|131|128.7|130.94|128.64|15
1652904720000|2022-05-18 20:12:00|130.92|128.62|130.93|128.63|130.99|128.69|130.91|128.61|9
1652904730000|2022-05-18 20:12:10|130.92|128.62|130.92|128.62|130.93|128.63|130.92|128.62|13
1652904740000|2022-05-18 20:12:20|130.93|128.63|130.91|128.61|130.93|128.63|130.9|128.6|11
1652904750000|2022-05-18 20:12:30|130.9|128.6|130.9|128.6|130.92|128.62|130.9|128.6|4
1652904760000|2022-05-18 20:12:40|130.91|128.61|130.91|128.61|130.91|128.61|130.9|128.6|3
1652904770000|2022-05-18 20:12:50|130.92|128.62|130.97|128.67|130.97|128.67|130.92|128.62|4
1652904780000|2022-05-18 20:13:00|130.98|128.68|131.01|128.71|131.01|128.71|130.98|128.68|3
1652904790000|2022-05-18 20:13:10|131.03|128.73|131.07|128.77|131.07|128.77|131.02|128.72|9
1652904810000|2022-05-18 20:13:30|131.06|128.76|131.06|128.76|131.06|128.76|131.06|128.76|1
1652904820000|2022-05-18 20:13:40|131.07|128.77|131.06|128.76|131.07|128.77|131.05|128.75|6
1652904830000|2022-05-18 20:13:50|131.07|128.77|131.06|128.76|131.07|128.77|131.06|128.76|8
1652904840000|2022-05-18 20:14:00|131.07|128.77|131.05|128.75|131.07|128.77|131.05|128.75|2
1652904850000|2022-05-18 20:14:10|131.04|128.74|131|128.7|131.04|128.74|130.96|128.66|15
1652904860000|2022-05-18 20:14:20|131.01|128.71|131.01|128.71|131.02|128.72|131|128.7|7
1652904880000|2022-05-18 20:14:40|131|128.7|130.99|128.69|131.01|128.71|130.99|128.69|5
1652904890000|2022-05-18 20:14:50|131|128.7|131|128.7|131|128.7|130.99|128.69|7
1652904900000|2022-05-18 20:15:00|131.01|128.71|131|128.7|131.01|128.71|130.99|128.69|14
1652904910000|2022-05-18 20:15:10|130.99|128.69|130.9|128.6|131|128.7|130.9|128.6|15
1652904920000|2022-05-18 20:15:20|130.91|128.61|130.91|128.61|130.91|128.61|130.9|128.6|7
1652904930000|2022-05-18 20:15:30|130.9|128.6|130.91|128.61|130.92|128.62|130.9|128.6|12
1652904940000|2022-05-18 20:15:40|130.93|128.63|131.01|128.71|131.03|128.73|130.93|128.63|22
1652904950000|2022-05-18 20:15:50|131.02|128.72|131.01|128.71|131.03|128.73|131.01|128.71|16
1652904960000|2022-05-18 20:16:00|131.02|128.72|131.01|128.71|131.03|128.73|131.01|128.71|24
1652904970000|2022-05-18 20:16:10|131|128.7|131.01|128.71|131.01|128.71|131|128.7|12
1652904980000|2022-05-18 20:16:20|131|128.7|130.97|128.67|131.01|128.71|130.95|128.65|9
1652904990000|2022-05-18 20:16:30|130.98|128.68|130.97|128.67|130.98|128.68|130.94|128.64|19
1652905000000|2022-05-18 20:16:40|130.96|128.66|130.97|128.67|130.97|128.67|130.94|128.64|5
1652905010000|2022-05-18 20:16:50|130.94|128.64|130.93|128.63|130.94|128.64|130.93|128.63|4
1652905020000|2022-05-18 20:17:00|130.89|128.59|130.78|128.48|130.89|128.59|130.78|128.48|12
1652905030000|2022-05-18 20:17:10|130.77|128.47|130.74|128.44|130.78|128.48|130.73|128.43|9
1652905040000|2022-05-18 20:17:20|130.75|128.45|130.76|128.46|130.76|128.46|130.74|128.44|18
1652905050000|2022-05-18 20:17:30|130.77|128.47|130.77|128.47|130.77|128.47|130.77|128.47|1
1652905060000|2022-05-18 20:17:40|130.76|128.46|130.76|128.46|130.76|128.46|130.76|128.46|1
1652905070000|2022-05-18 20:17:50|130.77|128.47|130.83|128.53|130.83|128.53|130.77|128.47|6
1652905080000|2022-05-18 20:18:00|130.84|128.54|130.83|128.53|130.84|128.54|130.83|128.53|14
1652905090000|2022-05-18 20:18:10|130.82|128.52|130.83|128.53|130.83|128.53|130.82|128.52|2
1652905100000|2022-05-18 20:18:20|130.84|128.54|130.83|128.53|130.84|128.54|130.83|128.53|4
1652905110000|2022-05-18 20:18:30|130.85|128.55|130.9|128.6|130.9|128.6|130.85|128.55|7
1652905120000|2022-05-18 20:18:40|130.89|128.59|130.9|128.6|130.9|128.6|130.89|128.59|6
1652905130000|2022-05-18 20:18:50|130.89|128.59|130.9|128.6|130.9|128.6|130.89|128.59|6
1652905140000|2022-05-18 20:19:00|130.91|128.61|130.9|128.6|130.91|128.61|130.9|128.6|2
1652905150000|2022-05-18 20:19:10|130.91|128.61|130.91|128.61|130.91|128.61|130.9|128.6|11
1652905160000|2022-05-18 20:19:20|130.9|128.6|130.93|128.63|130.93|128.63|130.9|128.6|8
1652905170000|2022-05-18 20:19:30|130.92|128.62|130.94|128.64|130.97|128.67|130.92|128.62|6
1652905180000|2022-05-18 20:19:40|130.92|128.62|130.94|128.64|130.94|128.64|130.91|128.61|3
1652905200000|2022-05-18 20:20:00|130.92|128.62|130.94|128.64|130.94|128.64|130.92|128.62|4
1652905210000|2022-05-18 20:20:10|130.92|128.62|130.86|128.56|130.92|128.62|130.85|128.55|13
1652905220000|2022-05-18 20:20:20|130.85|128.55|130.82|128.52|130.86|128.56|130.82|128.52|5
1652905230000|2022-05-18 20:20:30|130.83|128.53|130.83|128.53|130.84|128.54|130.83|128.53|3
1652905240000|2022-05-18 20:20:40|130.84|128.54|130.83|128.53|130.84|128.54|130.83|128.53|10
1652905250000|2022-05-18 20:20:50|130.82|128.52|130.83|128.53|130.83|128.53|130.82|128.52|12
1652905270000|2022-05-18 20:21:10|130.8|128.5|130.82|128.52|130.82|128.52|130.77|128.47|10
1652905280000|2022-05-18 20:21:20|130.83|128.53|130.83|128.53|130.85|128.55|130.83|128.53|8
1652905300000|2022-05-18 20:21:40|130.84|128.54|130.85|128.55|130.85|128.55|130.84|128.54|2
1652905310000|2022-05-18 20:21:50|130.87|128.57|130.88|128.58|130.88|128.58|130.87|128.57|2
1652905320000|2022-05-18 20:22:00|130.87|128.57|130.87|128.57|130.88|128.58|130.87|128.57|3
1652905330000|2022-05-18 20:22:10|130.86|128.56|130.83|128.53|130.86|128.56|130.83|128.53|3
1652905340000|2022-05-18 20:22:20|130.82|128.52|130.78|128.48|130.82|128.52|130.78|128.48|8
1652905350000|2022-05-18 20:22:30|130.79|128.49|130.79|128.49|130.79|128.49|130.79|128.49|1
1652905360000|2022-05-18 20:22:40|130.78|128.48|130.8|128.5|130.8|128.5|130.78|128.48|3
1652905370000|2022-05-18 20:22:50|130.79|128.49|130.79|128.49|130.79|128.49|130.78|128.48|5
1652905380000|2022-05-18 20:23:00|130.78|128.48|130.76|128.46|130.79|128.49|130.76|128.46|6
1652905390000|2022-05-18 20:23:10|130.73|128.43|130.68|128.38|130.73|128.43|130.68|128.38|5
1652905400000|2022-05-18 20:23:20|130.67|128.37|130.59|128.29|130.67|128.37|130.59|128.29|6
1652905410000|2022-05-18 20:23:30|130.58|128.28|130.57|128.27|130.58|128.28|130.57|128.27|2
1652905430000|2022-05-18 20:23:50|130.56|128.26|130.57|128.27|130.58|128.28|130.56|128.26|4
1652905440000|2022-05-18 20:24:00|130.58|128.28|130.49|128.19|130.58|128.28|130.49|128.19|9
1652905450000|2022-05-18 20:24:10|130.48|128.18|130.47|128.17|130.49|128.19|130.47|128.17|7
1652905460000|2022-05-18 20:24:20|130.46|128.16|130.46|128.16|130.46|128.16|130.46|128.16|1
1652905470000|2022-05-18 20:24:30|130.47|128.17|130.47|128.17|130.47|128.17|130.47|128.17|1
1652905480000|2022-05-18 20:24:40|130.48|128.18|130.5|128.2|130.5|128.2|130.48|128.18|5
1652905490000|2022-05-18 20:24:50|130.52|128.22|130.49|128.19|130.52|128.22|130.49|128.19|3
1652905500000|2022-05-18 20:25:00|130.5|128.2|130.42|128.12|130.5|128.2|130.41|128.11|11
1652905510000|2022-05-18 20:25:10|130.43|128.13|130.43|128.13|130.43|128.13|130.42|128.12|5
1652905520000|2022-05-18 20:25:20|130.44|128.14|130.47|128.17|130.47|128.17|130.44|128.14|3
1652905530000|2022-05-18 20:25:30|130.49|128.19|130.55|128.25|130.56|128.26|130.49|128.19|7
1652905540000|2022-05-18 20:25:40|130.56|128.26|130.6|128.3|130.62|128.32|130.55|128.25|15
1652905550000|2022-05-18 20:25:50|130.61|128.31|130.54|128.24|130.61|128.31|130.54|128.24|9
1652905560000|2022-05-18 20:26:00|130.57|128.27|130.56|128.26|130.57|128.27|130.54|128.24|6
1652905570000|2022-05-18 20:26:10|130.58|128.28|130.58|128.28|130.59|128.29|130.55|128.25|8
1652905580000|2022-05-18 20:26:20|130.59|128.29|130.6|128.3|130.61|128.31|130.59|128.29|4
1652905590000|2022-05-18 20:26:30|130.61|128.31|130.55|128.25|130.61|128.31|130.53|128.23|7
1652905600000|2022-05-18 20:26:40|130.53|128.23|130.48|128.18|130.55|128.25|130.48|128.18|17
1652905610000|2022-05-18 20:26:50|130.49|128.19|130.48|128.18|130.49|128.19|130.47|128.17|12
1652905620000|2022-05-18 20:27:00|130.47|128.17|130.49|128.19|130.49|128.19|130.45|128.15|11
1652905630000|2022-05-18 20:27:10|130.5|128.2|130.53|128.23|130.54|128.24|130.48|128.18|10
1652905640000|2022-05-18 20:27:20|130.54|128.24|130.54|128.24|130.54|128.24|130.53|128.23|3
1652905650000|2022-05-18 20:27:30|130.53|128.23|130.54|128.24|130.54|128.24|130.53|128.23|2
1652905660000|2022-05-18 20:27:40|130.53|128.23|130.54|128.24|130.54|128.24|130.53|128.23|2
1652905670000|2022-05-18 20:27:50|130.55|128.25|130.55|128.25|130.55|128.25|130.55|128.25|1
1652905680000|2022-05-18 20:28:00|130.54|128.24|130.54|128.24|130.54|128.24|130.54|128.24|1
1652905690000|2022-05-18 20:28:10|130.56|128.26|130.65|128.35|130.65|128.35|130.56|128.26|12
1652905700000|2022-05-18 20:28:20|130.67|128.37|130.65|128.35|130.67|128.37|130.65|128.35|2
1652905710000|2022-05-18 20:28:30|130.64|128.34|130.57|128.27|130.64|128.34|130.56|128.26|11
1652905730000|2022-05-18 20:28:50|130.55|128.25|130.59|128.29|130.59|128.29|130.55|128.25|4
1652905740000|2022-05-18 20:29:00|130.65|128.35|130.59|128.29|130.65|128.35|130.59|128.29|3
1652905750000|2022-05-18 20:29:10|130.58|128.28|130.58|128.28|130.59|128.29|130.56|128.26|7
1652905760000|2022-05-18 20:29:20|130.56|128.26|130.49|128.19|130.58|128.28|130.49|128.19|9
1652905770000|2022-05-18 20:29:30|130.48|128.18|130.45|128.15|130.49|128.19|130.45|128.15|4
1652905780000|2022-05-18 20:29:40|130.47|128.17|130.45|128.15|130.47|128.17|130.45|128.15|2
1652905790000|2022-05-18 20:29:50|130.49|128.19|130.54|128.24|130.54|128.24|130.49|128.19|6
1652905800000|2022-05-18 20:30:00|130.56|128.26|130.63|128.33|130.63|128.33|130.56|128.26|8
1652905820000|2022-05-18 20:30:20|130.64|128.34|130.66|128.36|130.66|128.36|130.64|128.34|3
1652905830000|2022-05-18 20:30:30|130.68|128.38|130.67|128.37|130.7|128.4|130.67|128.37|7
1652905840000|2022-05-18 20:30:40|130.69|128.39|130.67|128.37|130.69|128.39|130.66|128.36|8
1652905850000|2022-05-18 20:30:50|130.68|128.38|130.69|128.39|130.7|128.4|130.66|128.36|18
1652905870000|2022-05-18 20:31:10|130.7|128.4|130.7|128.4|130.7|128.4|130.7|128.4|1
1652905880000|2022-05-18 20:31:20|130.71|128.41|130.71|128.41|130.71|128.41|130.71|128.41|1
1652905890000|2022-05-18 20:31:30|130.72|128.42|130.77|128.47|130.77|128.47|130.72|128.42|7
1652905900000|2022-05-18 20:31:40|130.78|128.48|130.78|128.48|130.78|128.48|130.78|128.48|1
1652905920000|2022-05-18 20:32:00|130.79|128.49|130.77|128.47|130.8|128.5|130.76|128.46|5
1652905930000|2022-05-18 20:32:10|130.76|128.46|130.77|128.47|130.77|128.47|130.76|128.46|2
1652905950000|2022-05-18 20:32:30|130.76|128.46|130.76|128.46|130.77|128.47|130.76|128.46|5
1652905960000|2022-05-18 20:32:40|130.75|128.45|130.66|128.36|130.75|128.45|130.66|128.36|10
1652905970000|2022-05-18 20:32:50|130.65|128.35|130.57|128.27|130.65|128.35|130.57|128.27|10
1652905980000|2022-05-18 20:33:00|130.56|128.26|130.61|128.31|130.61|128.31|130.56|128.26|9
1652905990000|2022-05-18 20:33:10|130.63|128.33|130.72|128.42|130.72|128.42|130.63|128.33|14
1652906010000|2022-05-18 20:33:30|130.71|128.41|130.72|128.42|130.72|128.42|130.71|128.41|2
1652906020000|2022-05-18 20:33:40|130.7|128.4|130.7|128.4|130.7|128.4|130.7|128.4|1
1652906030000|2022-05-18 20:33:50|130.67|128.37|130.64|128.34|130.67|128.37|130.64|128.34|4
1652906040000|2022-05-18 20:34:00|130.62|128.32|130.41|128.11|130.62|128.32|130.41|128.11|24
1652906050000|2022-05-18 20:34:10|130.37|128.07|130.35|128.05|130.37|128.07|130.35|128.05|3
1652906060000|2022-05-18 20:34:20|130.34|128.04|130.1|127.8|130.35|128.05|130.1|127.8|12
1652906070000|2022-05-18 20:34:30|130.04|127.74|129.88|127.58|130.04|127.74|129.88|127.58|12
1652906080000|2022-05-18 20:34:40|129.91|127.61|129.88|127.58|129.91|127.61|129.88|127.58|9
1652906090000|2022-05-18 20:34:50|129.89|127.59|129.99|127.69|129.99|127.69|129.88|127.58|14
1652906100000|2022-05-18 20:35:00|130|127.7|130.01|127.71|130.01|127.71|129.99|127.69|12
1652906110000|2022-05-18 20:35:10|129.99|127.69|129.98|127.68|130.01|127.71|129.98|127.68|4
1652906120000|2022-05-18 20:35:20|129.99|127.69|130.01|127.71|130.01|127.71|129.95|127.65|12
1652906130000|2022-05-18 20:35:30|130.02|127.72|130.02|127.72|130.02|127.72|130|127.7|4
1652906140000|2022-05-18 20:35:40|130|127.7|129.98|127.68|130.01|127.71|129.98|127.68|6
1652906150000|2022-05-18 20:35:50|129.97|127.67|130|127.7|130|127.7|129.97|127.67|4
1652906160000|2022-05-18 20:36:00|130.01|127.71|130.05|127.75|130.09|127.79|130.01|127.71|8
1652906170000|2022-05-18 20:36:10|130.06|127.76|130.06|127.76|130.06|127.76|130.06|127.76|1
1652906180000|2022-05-18 20:36:20|130.05|127.75|130.05|127.75|130.05|127.75|130.05|127.75|1
1652906190000|2022-05-18 20:36:30|130.06|127.76|130.07|127.77|130.07|127.77|130.06|127.76|2
1652906230000|2022-05-18 20:37:10|130.06|127.76|130.06|127.76|130.06|127.76|130.06|127.76|1
1652906240000|2022-05-18 20:37:20|130.03|127.73|129.87|127.57|130.03|127.73|129.87|127.57|17
1652906260000|2022-05-18 20:37:40|129.85|127.55|129.85|127.55|129.85|127.55|129.85|127.55|1
1652906270000|2022-05-18 20:37:50|129.84|127.54|129.79|127.49|129.88|127.58|129.79|127.49|8
1652906280000|2022-05-18 20:38:00|129.77|127.47|129.58|127.28|129.79|127.49|129.56|127.26|20
1652906290000|2022-05-18 20:38:10|129.57|127.27|129.59|127.29|129.59|127.29|129.57|127.27|5
1652906300000|2022-05-18 20:38:20|129.6|127.3|129.86|127.56|129.86|127.56|129.6|127.3|14
1652906310000|2022-05-18 20:38:30|129.87|127.57|129.92|127.62|129.92|127.62|129.87|127.57|5
1652906320000|2022-05-18 20:38:40|129.93|127.63|129.96|127.66|129.96|127.66|129.92|127.62|8
1652906330000|2022-05-18 20:38:50|129.95|127.65|129.96|127.66|129.98|127.68|129.91|127.61|8
1652906340000|2022-05-18 20:39:00|129.95|127.65|129.91|127.61|129.95|127.65|129.91|127.61|7
1652906360000|2022-05-18 20:39:20|129.92|127.62|129.99|127.69|129.99|127.69|129.91|127.61|6
1652906370000|2022-05-18 20:39:30|130|127.7|130.04|127.74|130.04|127.74|130|127.7|5
1652906380000|2022-05-18 20:39:40|130.05|127.75|130.09|127.79|130.09|127.79|130.05|127.75|4
1652906390000|2022-05-18 20:39:50|130.1|127.8|130.14|127.84|130.24|127.94|130.1|127.8|16
1652906400000|2022-05-18 20:40:00|130.15|127.85|130.07|127.77|130.15|127.85|130.06|127.76|8
1652906420000|2022-05-18 20:40:20|130.08|127.78|130.08|127.78|130.08|127.78|130.08|127.78|1
1652906430000|2022-05-18 20:40:30|130.07|127.77|130.08|127.78|130.08|127.78|130.07|127.77|2
1652906450000|2022-05-18 20:40:50|130.09|127.79|130.09|127.79|130.1|127.8|130.07|127.77|6
1652906460000|2022-05-18 20:41:00|130.1|127.8|130.09|127.79|130.1|127.8|130.09|127.79|2
1652906470000|2022-05-18 20:41:10|130.1|127.8|130.12|127.82|130.12|127.82|130.1|127.8|3
1652906480000|2022-05-18 20:41:20|130.11|127.81|130.11|127.81|130.12|127.82|130.11|127.81|3
1652906490000|2022-05-18 20:41:30|130.08|127.78|129.96|127.66|130.08|127.78|129.96|127.66|9
1652906500000|2022-05-18 20:41:40|129.93|127.63|129.99|127.69|129.99|127.69|129.93|127.63|7
1652906510000|2022-05-18 20:41:50|130|127.7|130.05|127.75|130.05|127.75|130|127.7|4
1652906520000|2022-05-18 20:42:00|130.04|127.74|130.03|127.73|130.04|127.74|130.03|127.73|2
1652906560000|2022-05-18 20:42:40|130.02|127.72|130|127.7|130.02|127.72|130|127.7|2
1652906570000|2022-05-18 20:42:50|129.98|127.68|130|127.7|130|127.7|129.98|127.68|2
1652906590000|2022-05-18 20:43:10|129.98|127.68|129.99|127.69|129.99|127.69|129.98|127.68|2
1652906600000|2022-05-18 20:43:20|129.98|127.68|130.04|127.74|130.05|127.75|129.98|127.68|4
1652906610000|2022-05-18 20:43:30|130.05|127.75|130.1|127.8|130.1|127.8|130.04|127.74|7
1652906620000|2022-05-18 20:43:40|130.11|127.81|130.12|127.82|130.13|127.83|130.11|127.81|4
1652906630000|2022-05-18 20:43:50|130.13|127.83|130.19|127.89|130.19|127.89|130.13|127.83|9
1652906640000|2022-05-18 20:44:00|130.2|127.9|130.32|128.02|130.32|128.02|130.2|127.9|9
1652906650000|2022-05-18 20:44:10|130.38|128.08|130.5|128.2|130.5|128.2|130.38|128.08|12
1652906660000|2022-05-18 20:44:20|130.51|128.21|130.51|128.21|130.52|128.22|130.51|128.21|3
1652906670000|2022-05-18 20:44:30|130.53|128.23|130.51|128.21|130.53|128.23|130.51|128.21|6
1652906680000|2022-05-18 20:44:40|130.52|128.22|130.51|128.21|130.54|128.24|130.51|128.21|4
1652906700000|2022-05-18 20:45:00|130.5|128.2|130.44|128.14|130.5|128.2|130.41|128.11|8
1652906710000|2022-05-18 20:45:10|130.45|128.15|130.48|128.18|130.48|128.18|130.45|128.15|4
1652906720000|2022-05-18 20:45:20|130.49|128.19|130.54|128.24|130.55|128.25|130.49|128.19|11
1652906730000|2022-05-18 20:45:30|130.56|128.26|130.58|128.28|130.58|128.28|130.54|128.24|7
1652906740000|2022-05-18 20:45:40|130.57|128.27|130.55|128.25|130.58|128.28|130.54|128.24|6
1652906750000|2022-05-18 20:45:50|130.56|128.26|130.56|128.26|130.56|128.26|130.55|128.25|3
1652906760000|2022-05-18 20:46:00|130.55|128.25|130.56|128.26|130.56|128.26|130.55|128.25|4
1652906770000|2022-05-18 20:46:10|130.59|128.29|130.58|128.28|130.6|128.3|130.58|128.28|7
1652906790000|2022-05-18 20:46:30|130.59|128.29|130.58|128.28|130.59|128.29|130.58|128.28|2
1652906800000|2022-05-18 20:46:40|130.59|128.29|130.6|128.3|130.6|128.3|130.58|128.28|4
1652906810000|2022-05-18 20:46:50|130.61|128.31|130.62|128.32|130.62|128.32|130.61|128.31|2
1652906820000|2022-05-18 20:47:00|130.63|128.33|130.64|128.34|130.64|128.34|130.63|128.33|2
1652906840000|2022-05-18 20:47:20|130.63|128.33|130.7|128.4|130.7|128.4|130.63|128.33|5
1652906850000|2022-05-18 20:47:30|130.69|128.39|130.79|128.49|130.79|128.49|130.69|128.39|12
1652906860000|2022-05-18 20:47:40|130.8|128.5|130.8|128.5|130.8|128.5|130.8|128.5|1
1652906880000|2022-05-18 20:48:00|130.79|128.49|130.76|128.46|130.79|128.49|130.75|128.45|6
1652906890000|2022-05-18 20:48:10|130.74|128.44|130.75|128.45|130.75|128.45|130.67|128.37|19
1652906900000|2022-05-18 20:48:20|130.74|128.44|130.75|128.45|130.79|128.49|130.74|128.44|4
1652906910000|2022-05-18 20:48:30|130.72|128.42|130.76|128.46|130.76|128.46|130.72|128.42|5
1652906920000|2022-05-18 20:48:40|130.75|128.45|130.76|128.46|130.76|128.46|130.75|128.45|6
1652906930000|2022-05-18 20:48:50|130.74|128.44|130.76|128.46|130.76|128.46|130.74|128.44|2
1652906940000|2022-05-18 20:49:00|130.74|128.44|130.74|128.44|130.75|128.45|130.74|128.44|13
1652906950000|2022-05-18 20:49:10|130.75|128.45|130.77|128.47|130.77|128.47|130.74|128.44|15
1652906960000|2022-05-18 20:49:20|130.78|128.48|130.82|128.52|130.83|128.53|130.77|128.47|6
1652906980000|2022-05-18 20:49:40|130.83|128.53|130.83|128.53|130.83|128.53|130.83|128.53|1
1652907000000|2022-05-18 20:50:00|130.82|128.52|130.83|128.53|130.83|128.53|130.82|128.52|2
1652907010000|2022-05-18 20:50:10|130.82|128.52|130.76|128.46|130.82|128.52|130.75|128.45|10
1652907020000|2022-05-18 20:50:20|130.74|128.44|130.74|128.44|130.74|128.44|130.74|128.44|1
1652907030000|2022-05-18 20:50:30|130.77|128.47|130.85|128.55|130.85|128.55|130.77|128.47|5
1652907040000|2022-05-18 20:50:40|130.86|128.56|130.86|128.56|130.88|128.58|130.86|128.56|5
1652907050000|2022-05-18 20:50:50|130.87|128.57|130.89|128.59|130.89|128.59|130.87|128.57|3
1652907060000|2022-05-18 20:51:00|130.9|128.6|130.89|128.59|130.92|128.62|130.89|128.59|11
1652907070000|2022-05-18 20:51:10|130.9|128.6|130.88|128.58|130.9|128.6|130.88|128.58|9
1652907080000|2022-05-18 20:51:20|130.86|128.56|130.83|128.53|130.86|128.56|130.83|128.53|2
1652907090000|2022-05-18 20:51:30|130.82|128.52|130.78|128.48|130.85|128.55|130.78|128.48|9
1652907100000|2022-05-18 20:51:40|130.76|128.46|130.75|128.45|130.76|128.46|130.7|128.4|11
1652907110000|2022-05-18 20:51:50|130.74|128.44|130.76|128.46|130.76|128.46|130.74|128.44|15
1652907120000|2022-05-18 20:52:00|130.75|128.45|130.72|128.42|130.75|128.45|130.72|128.42|3
1652907130000|2022-05-18 20:52:10|130.71|128.41|130.75|128.45|130.75|128.45|130.71|128.41|5
1652907140000|2022-05-18 20:52:20|130.76|128.46|130.78|128.48|130.8|128.5|130.75|128.45|12
1652907150000|2022-05-18 20:52:30|130.77|128.47|130.69|128.39|130.78|128.48|130.69|128.39|11
1652907160000|2022-05-18 20:52:40|130.68|128.38|130.69|128.39|130.71|128.41|130.68|128.38|4
1652907170000|2022-05-18 20:52:50|130.68|128.38|130.75|128.45|130.75|128.45|130.68|128.38|6
1652907180000|2022-05-18 20:53:00|130.74|128.44|130.75|128.45|130.75|128.45|130.74|128.44|2
1652907190000|2022-05-18 20:53:10|130.79|128.49|130.8|128.5|130.81|128.51|130.77|128.47|11
1652907200000|2022-05-18 20:53:20|130.81|128.51|130.83|128.53|130.83|128.53|130.81|128.51|7
1652907210000|2022-05-18 20:53:30|130.82|128.52|130.81|128.51|130.82|128.52|130.8|128.5|10
1652907220000|2022-05-18 20:53:40|130.82|128.52|130.86|128.56|130.89|128.59|130.82|128.52|21
1652907230000|2022-05-18 20:53:50|130.85|128.55|130.85|128.55|130.85|128.55|130.83|128.53|8
1652907240000|2022-05-18 20:54:00|130.86|128.56|130.86|128.56|130.87|128.57|130.85|128.55|18
1652907250000|2022-05-18 20:54:10|130.91|128.61|130.9|128.6|130.91|128.61|130.81|128.51|7
1652907260000|2022-05-18 20:54:20|130.89|128.59|130.81|128.51|130.89|128.59|130.8|128.5|15
1652907270000|2022-05-18 20:54:30|130.8|128.5|130.81|128.51|130.81|128.51|130.8|128.5|4
1652907280000|2022-05-18 20:54:40|130.8|128.5|130.81|128.51|130.82|128.52|130.8|128.5|4
1652907290000|2022-05-18 20:54:50|130.82|128.52|130.84|128.54|130.84|128.54|130.82|128.52|5
1652907300000|2022-05-18 20:55:00|130.85|128.55|130.9|128.6|130.9|128.6|130.85|128.55|14
1652907310000|2022-05-18 20:55:10|130.89|128.59|130.89|128.59|130.89|128.59|130.89|128.59|1
1652907320000|2022-05-18 20:55:20|130.9|128.6|130.9|128.6|130.9|128.6|130.89|128.59|3
1652907340000|2022-05-18 20:55:40|130.89|128.59|130.9|128.6|130.9|128.6|130.89|128.59|2
1652907350000|2022-05-18 20:55:50|130.89|128.59|130.89|128.59|130.89|128.59|130.89|128.59|1
1652907360000|2022-05-18 20:56:00|130.87|128.57|130.89|128.59|130.89|128.59|130.87|128.57|2
1652907380000|2022-05-18 20:56:20|130.87|128.57|130.89|128.59|130.89|128.59|130.87|128.57|2
1652907390000|2022-05-18 20:56:30|130.88|128.58|130.88|128.58|130.88|128.58|130.87|128.57|3
1652907400000|2022-05-18 20:56:40|130.89|128.59|130.89|128.59|130.89|128.59|130.89|128.59|1
1652907410000|2022-05-18 20:56:50|130.9|128.6|130.89|128.59|130.9|128.6|130.89|128.59|2
1652907420000|2022-05-18 20:57:00|130.87|128.57|130.89|128.59|130.89|128.59|130.87|128.57|2
1652907430000|2022-05-18 20:57:10|130.91|128.61|130.89|128.59|130.91|128.61|130.86|128.56|7
1652907440000|2022-05-18 20:57:20|130.9|128.6|130.9|128.6|130.92|128.62|130.9|128.6|8
1652907450000|2022-05-18 20:57:30|130.91|128.61|130.98|128.68|130.98|128.68|130.89|128.59|12
1652907470000|2022-05-18 20:57:50|130.95|128.65|130.98|128.68|130.98|128.68|130.95|128.65|2
1652907480000|2022-05-18 20:58:00|130.96|128.66|130.99|128.69|130.99|128.69|130.96|128.66|3
1652907490000|2022-05-18 20:58:10|131.01|128.71|130.99|128.69|131.01|128.71|130.97|128.67|3
1652907500000|2022-05-18 20:58:20|130.97|128.67|130.99|128.69|130.99|128.69|130.97|128.67|4
1652907510000|2022-05-18 20:58:30|131.01|128.71|130.99|128.69|131.01|128.71|130.97|128.67|3
1652907520000|2022-05-18 20:58:40|130.98|128.68|130.93|128.63|130.98|128.68|130.93|128.63|4
1652907530000|2022-05-18 20:58:50|130.94|128.64|130.88|128.58|130.94|128.64|130.87|128.57|13
1652907540000|2022-05-18 20:59:00|130.89|128.59|130.95|128.65|130.95|128.65|130.88|128.58|15
1652907550000|2022-05-18 20:59:10|130.94|128.64|130.88|128.58|130.94|128.64|130.87|128.57|10
1652907560000|2022-05-18 20:59:20|130.89|128.59|130.91|128.61|130.91|128.61|130.89|128.59|7
1652907570000|2022-05-18 20:59:30|130.9|128.6|130.9|128.6|130.91|128.61|130.9|128.6|3
1652907580000|2022-05-18 20:59:40|130.91|128.61|130.91|128.61|130.91|128.61|130.91|128.61|1
1652907600000|2022-05-18 21:00:00|130.92|128.62|130.92|128.62|130.92|128.62|130.92|128.62|1
1652907610000|2022-05-18 21:00:10|130.93|128.63|130.86|128.56|130.93|128.63|130.85|128.55|10
1652907620000|2022-05-18 21:00:20|130.85|128.55|130.86|128.56|130.86|128.56|130.85|128.55|8
1652907630000|2022-05-18 21:00:30|130.85|128.55|130.84|128.54|130.86|128.56|130.83|128.53|15
1652907640000|2022-05-18 21:00:40|130.83|128.53|130.84|128.54|130.85|128.55|130.83|128.53|13
1652907650000|2022-05-18 21:00:50|130.85|128.55|130.9|128.6|130.9|128.6|130.84|128.54|19
1652907660000|2022-05-18 21:01:00|130.91|128.61|130.9|128.6|130.92|128.62|130.9|128.6|5
1652907670000|2022-05-18 21:01:10|130.91|128.61|130.88|128.58|130.91|128.61|130.88|128.58|7
1652907680000|2022-05-18 21:01:20|130.87|128.57|130.87|128.57|130.87|128.57|130.87|128.57|1
1652907690000|2022-05-18 21:01:30|130.88|128.58|130.87|128.57|130.88|128.58|130.87|128.57|4
1652907700000|2022-05-18 21:01:40|130.85|128.55|130.84|128.54|130.86|128.56|130.84|128.54|8
1652907710000|2022-05-18 21:01:50|130.85|128.55|130.85|128.55|130.85|128.55|130.83|128.53|16
1652907720000|2022-05-18 21:02:00|130.84|128.54|130.83|128.53|130.85|128.55|130.83|128.53|18
1652907730000|2022-05-18 21:02:10|130.84|128.54|130.88|128.58|130.89|128.59|130.83|128.53|8
1652907740000|2022-05-18 21:02:20|130.87|128.57|130.85|128.55|130.87|128.57|130.85|128.55|2
1652907750000|2022-05-18 21:02:30|130.86|128.56|130.86|128.56|130.86|128.56|130.86|128.56|1
1652907760000|2022-05-18 21:02:40|130.85|128.55|130.85|128.55|130.85|128.55|130.85|128.55|1
1652907780000|2022-05-18 21:03:00|130.86|128.56|130.85|128.55|130.86|128.56|130.85|128.55|10
1652907790000|2022-05-18 21:03:10|130.86|128.56|130.86|128.56|130.86|128.56|130.85|128.55|9
1652907800000|2022-05-18 21:03:20|130.85|128.55|130.8|128.5|130.86|128.56|130.8|128.5|10
1652907810000|2022-05-18 21:03:30|130.79|128.49|130.78|128.48|130.79|128.49|130.78|128.48|2
1652907820000|2022-05-18 21:03:40|130.77|128.47|130.77|128.47|130.77|128.47|130.76|128.46|3
1652907830000|2022-05-18 21:03:50|130.76|128.46|130.73|128.43|130.76|128.46|130.73|128.43|6
1652907840000|2022-05-18 21:04:00|130.74|128.44|130.76|128.46|130.76|128.46|130.74|128.44|3
1652907850000|2022-05-18 21:04:10|130.77|128.47|130.81|128.51|130.81|128.51|130.77|128.47|10
1652907860000|2022-05-18 21:04:20|130.8|128.5|130.8|128.5|130.81|128.51|130.8|128.5|7
1652907880000|2022-05-18 21:04:40|130.79|128.49|130.77|128.47|130.79|128.49|130.77|128.47|3
1652907900000|2022-05-18 21:05:00|130.78|128.48|130.78|128.48|130.79|128.49|130.78|128.48|3
1652907920000|2022-05-18 21:05:20|130.79|128.49|130.8|128.5|130.8|128.5|130.79|128.49|2
1652907940000|2022-05-18 21:05:40|130.81|128.51|130.81|128.51|130.81|128.51|130.8|128.5|3
1652907950000|2022-05-18 21:05:50|130.82|128.52|130.82|128.52|130.82|128.52|130.82|128.52|1
1652907960000|2022-05-18 21:06:00|130.83|128.53|130.81|128.51|130.83|128.53|130.81|128.51|3
1652907980000|2022-05-18 21:06:20|130.82|128.52|130.82|128.52|130.82|128.52|130.82|128.52|1
1652907990000|2022-05-18 21:06:30|130.81|128.51|130.81|128.51|130.81|128.51|130.81|128.51|1
1652908030000|2022-05-18 21:07:10|130.82|128.52|130.76|128.46|130.82|128.52|130.76|128.46|7
1652908040000|2022-05-18 21:07:20|130.75|128.45|130.75|128.45|130.75|128.45|130.75|128.45|1
1652908050000|2022-05-18 21:07:30|130.74|128.44|130.74|128.44|130.74|128.44|130.74|128.44|1
1652908060000|2022-05-18 21:07:40|130.73|128.43|130.72|128.42|130.73|128.43|130.72|128.42|2
1652908070000|2022-05-18 21:07:50|130.71|128.41|130.71|128.41|130.71|128.41|130.71|128.41|1
1652908080000|2022-05-18 21:08:00|130.7|128.4|130.71|128.41|130.71|128.41|130.68|128.38|6
1652908090000|2022-05-18 21:08:10|130.72|128.42|130.74|128.44|130.74|128.44|130.72|128.42|3
1652908120000|2022-05-18 21:08:40|130.78|128.48|130.89|128.59|130.89|128.59|130.78|128.48|8
1652908180000|2022-05-18 21:09:40|130.9|128.6|130.9|128.6|130.9|128.6|130.9|128.6|1
1652908200000|2022-05-18 21:10:00|130.94|128.64|130.94|128.64|130.94|128.64|130.94|128.64|1
1652908210000|2022-05-18 21:10:10|130.91|128.61|130.88|128.58|130.91|128.61|130.88|128.58|4
1652908220000|2022-05-18 21:10:20|130.87|128.57|130.86|128.56|130.87|128.57|130.86|128.56|2
1652908240000|2022-05-18 21:10:40|130.87|128.57|130.88|128.58|130.88|128.58|130.87|128.57|2
1652908260000|2022-05-18 21:11:00|130.87|128.57|130.88|128.58|130.88|128.58|130.87|128.57|2
1652908290000|2022-05-18 21:11:30|130.89|128.59|130.9|128.6|130.9|128.6|130.89|128.59|2
1652908300000|2022-05-18 21:11:40|130.88|128.58|130.9|128.6|130.9|128.6|130.88|128.58|2
1652908310000|2022-05-18 21:11:50|130.91|128.61|130.91|128.61|130.91|128.61|130.91|128.61|1
1652908320000|2022-05-18 21:12:00|130.87|128.57|130.89|128.59|130.89|128.59|130.87|128.57|2
1652908330000|2022-05-18 21:12:10|130.9|128.6|130.92|128.62|130.92|128.62|130.9|128.6|5
1652908340000|2022-05-18 21:12:20|130.9|128.6|130.93|128.63|130.94|128.64|130.9|128.6|7
1652908360000|2022-05-18 21:12:40|130.94|128.64|130.93|128.63|130.94|128.64|130.93|128.63|6
1652908370000|2022-05-18 21:12:50|130.94|128.64|130.94|128.64|130.95|128.65|130.93|128.63|11
1652908380000|2022-05-18 21:13:00|130.95|128.65|130.99|128.69|130.99|128.69|130.94|128.64|19
1652908390000|2022-05-18 21:13:10|130.98|128.68|130.97|128.67|130.99|128.69|130.96|128.66|25
1652908400000|2022-05-18 21:13:20|130.98|128.68|130.98|128.68|130.98|128.68|130.97|128.67|25
1652908410000|2022-05-18 21:13:30|130.97|128.67|130.97|128.67|130.98|128.68|130.95|128.65|24
1652908420000|2022-05-18 21:13:40|130.98|128.68|131.03|128.73|131.03|128.73|130.96|128.66|22
1652908430000|2022-05-18 21:13:50|131.02|128.72|131.08|128.78|131.09|128.79|131.01|128.71|32
1652908440000|2022-05-18 21:14:00|131.09|128.79|131.07|128.77|131.09|128.79|131.07|128.77|13
1652908450000|2022-05-18 21:14:10|131.08|128.78|131.09|128.79|131.11|128.81|131.07|128.77|20
1652908460000|2022-05-18 21:14:20|131.1|128.8|131.09|128.79|131.11|128.81|131.08|128.78|26
1652908470000|2022-05-18 21:14:30|131.1|128.8|131.11|128.81|131.11|128.81|131.09|128.79|21
1652908480000|2022-05-18 21:14:40|131.09|128.79|131.13|128.83|131.14|128.84|131.09|128.79|28
1652908490000|2022-05-18 21:14:50|131.14|128.84|131.12|128.82|131.15|128.85|131.12|128.82|22
1652908500000|2022-05-18 21:15:00|131.13|128.83|131.12|128.82|131.14|128.84|131.12|128.82|24
1652908510000|2022-05-18 21:15:10|131.14|128.84|131.12|128.82|131.14|128.84|131.12|128.82|28
1652908520000|2022-05-18 21:15:20|131.13|128.83|131.14|128.84|131.14|128.84|131.12|128.82|19
1652908530000|2022-05-18 21:15:30|131.13|128.83|131.12|128.82|131.13|128.83|131.12|128.82|16
1652908540000|2022-05-18 21:15:40|131.11|128.81|131.12|128.82|131.16|128.86|131.1|128.8|5
1652908550000|2022-05-18 21:15:50|131.15|128.85|131.13|128.83|131.15|128.85|131.13|128.83|2
1652908560000|2022-05-18 21:16:00|131.15|128.85|131.15|128.85|131.15|128.85|131.15|128.85|1
1652908570000|2022-05-18 21:16:10|131.13|128.83|131.11|128.81|131.13|128.83|131.09|128.79|3
1652908580000|2022-05-18 21:16:20|131.12|128.82|131.12|128.82|131.12|128.82|131.12|128.82|1
1652908600000|2022-05-18 21:16:40|131.08|128.78|131.09|128.79|131.09|128.79|131.08|128.78|2
1652908610000|2022-05-18 21:16:50|131.11|128.81|131.12|128.82|131.12|128.82|131.11|128.81|4
1652908620000|2022-05-18 21:17:00|131.18|128.88|131.18|128.88|131.18|128.88|131.18|128.88|1
1652908630000|2022-05-18 21:17:10|131.14|128.84|131.14|128.84|131.14|128.84|131.14|128.84|1
1652908640000|2022-05-18 21:17:20|131.11|128.81|131.11|128.81|131.11|128.81|131.11|128.81|1
1652908650000|2022-05-18 21:17:30|131.12|128.82|131.11|128.81|131.12|128.82|131.11|128.81|4
1652908660000|2022-05-18 21:17:40|131.12|128.82|131.11|128.81|131.12|128.82|131.11|128.81|2
1652908670000|2022-05-18 21:17:50|131.1|128.8|131.1|128.8|131.1|128.8|131.1|128.8|1
1652908680000|2022-05-18 21:18:00|131.09|128.79|131.1|128.8|131.1|128.8|131.09|128.79|2
1652908700000|2022-05-18 21:18:20|131.09|128.79|131.03|128.73|131.09|128.79|131.03|128.73|5
1652908710000|2022-05-18 21:18:30|131|128.7|130.99|128.69|131|128.7|130.98|128.68|6
1652908720000|2022-05-18 21:18:40|130.98|128.68|130.98|128.68|130.99|128.69|130.98|128.68|3
1652908730000|2022-05-18 21:18:50|130.99|128.69|131|128.7|131|128.7|130.98|128.68|10
1652908740000|2022-05-18 21:19:00|130.99|128.69|130.85|128.55|131|128.7|130.85|128.55|18
1652908750000|2022-05-18 21:19:10|130.86|128.56|130.79|128.49|130.86|128.56|130.78|128.48|9
1652908770000|2022-05-18 21:19:30|130.78|128.48|130.77|128.47|130.78|128.48|130.76|128.46|7
1652908780000|2022-05-18 21:19:40|130.76|128.46|130.77|128.47|130.77|128.47|130.76|128.46|2
1652908800000|2022-05-18 21:20:00|130.78|128.48|130.78|128.48|130.78|128.48|130.78|128.48|1
1652908820000|2022-05-18 21:20:20|130.79|128.49|130.79|128.49|130.79|128.49|130.79|128.49|1
1652908850000|2022-05-18 21:20:50|130.8|128.5|130.8|128.5|130.8|128.5|130.8|128.5|1
1652908870000|2022-05-18 21:21:10|130.85|128.55|130.86|128.56|130.86|128.56|130.85|128.55|2
1652908880000|2022-05-18 21:21:20|130.87|128.57|130.87|128.57|130.87|128.57|130.87|128.57|1
1652908990000|2022-05-18 21:23:10|130.89|128.59|130.89|128.59|130.89|128.59|130.89|128.59|1
1652909000000|2022-05-18 21:23:20|130.91|128.61|131.01|128.71|131.01|128.71|130.91|128.61|7
1652909010000|2022-05-18 21:23:30|131.02|128.72|131.02|128.72|131.02|128.72|131.02|128.72|1
1652909030000|2022-05-18 21:23:50|131.01|128.71|130.99|128.69|131.01|128.71|130.99|128.69|2
1652909040000|2022-05-18 21:24:00|131|128.7|131.02|128.72|131.02|128.72|130.99|128.69|10
1652909050000|2022-05-18 21:24:10|131.01|128.71|130.99|128.69|131.01|128.71|130.99|128.69|5
1652909070000|2022-05-18 21:24:30|131.03|128.73|131.03|128.73|131.04|128.74|131.03|128.73|5
1652909080000|2022-05-18 21:24:40|131.04|128.74|131.04|128.74|131.04|128.74|131.04|128.74|1
1652909090000|2022-05-18 21:24:50|131.05|128.75|131.09|128.79|131.09|128.79|131.05|128.75|3
1652909110000|2022-05-18 21:25:10|131.05|128.75|131.09|128.79|131.09|128.79|131.05|128.75|3
1652909120000|2022-05-18 21:25:20|131.08|128.78|131.08|128.78|131.09|128.79|131.08|128.78|5
1652909130000|2022-05-18 21:25:30|131.09|128.79|131.09|128.79|131.09|128.79|131.06|128.76|11
1652909140000|2022-05-18 21:25:40|131.1|128.8|131.09|128.79|131.1|128.8|131.09|128.79|2
1652909150000|2022-05-18 21:25:50|131.1|128.8|131.11|128.81|131.12|128.82|131.1|128.8|7
1652909160000|2022-05-18 21:26:00|131.13|128.83|131.14|128.84|131.14|128.84|131.13|128.83|4
1652909170000|2022-05-18 21:26:10|131.15|128.85|131.14|128.84|131.15|128.85|131.13|128.83|4
1652909180000|2022-05-18 21:26:20|131.13|128.83|131.13|128.83|131.13|128.83|131.13|128.83|1
1652909190000|2022-05-18 21:26:30|131.12|128.82|131.12|128.82|131.13|128.83|131.12|128.82|3
1652909200000|2022-05-18 21:26:40|131.11|128.81|131.15|128.85|131.15|128.85|131.11|128.81|5
1652909210000|2022-05-18 21:26:50|131.16|128.86|131.16|128.86|131.16|128.86|131.16|128.86|1
1652909220000|2022-05-18 21:27:00|131.14|128.84|131.15|128.85|131.15|128.85|131.14|128.84|2
1652909270000|2022-05-18 21:27:50|131.14|128.84|131.14|128.84|131.14|128.84|131.14|128.84|1
1652909280000|2022-05-18 21:28:00|131.15|128.85|131.13|128.83|131.15|128.85|131.13|128.83|2
1652909290000|2022-05-18 21:28:10|131.11|128.81|131.14|128.84|131.14|128.84|131.11|128.81|3
1652909300000|2022-05-18 21:28:20|131.15|128.85|131.15|128.85|131.15|128.85|131.14|128.84|5
1652909310000|2022-05-18 21:28:30|131.14|128.84|131.13|128.83|131.15|128.85|131.13|128.83|4
1652909320000|2022-05-18 21:28:40|131.15|128.85|131.12|128.82|131.15|128.85|131.12|128.82|2
1652909340000|2022-05-18 21:29:00|131.14|128.84|131.12|128.82|131.14|128.84|131.12|128.82|4
1652909370000|2022-05-18 21:29:30|131.15|128.85|131.15|128.85|131.15|128.85|131.15|128.85|1
1652909380000|2022-05-18 21:29:40|131.14|128.84|131.12|128.82|131.14|128.84|131.12|128.82|2
1652909410000|2022-05-18 21:30:10|131.13|128.83|131.12|128.82|131.13|128.83|131.12|128.82|2
1652909430000|2022-05-18 21:30:30|131.15|128.85|131.14|128.84|131.15|128.85|131.14|128.84|2
1652909440000|2022-05-18 21:30:40|131.11|128.81|131.1|128.8|131.15|128.85|131.1|128.8|4
1652909460000|2022-05-18 21:31:00|131.11|128.81|131.1|128.8|131.11|128.81|131.1|128.8|2
1652909470000|2022-05-18 21:31:10|131.09|128.79|131.09|128.79|131.09|128.79|131.09|128.79|1
1652909500000|2022-05-18 21:31:40|131.1|128.8|131.07|128.77|131.1|128.8|131.07|128.77|7
1652909510000|2022-05-18 21:31:50|131.08|128.78|131.07|128.77|131.09|128.79|131.06|128.76|16
1652909520000|2022-05-18 21:32:00|131.06|128.76|131.07|128.77|131.07|128.77|131.06|128.76|16
1652909530000|2022-05-18 21:32:10|131.06|128.76|131.02|128.72|131.11|128.81|131.02|128.72|19
1652909540000|2022-05-18 21:32:20|131.03|128.73|131.02|128.72|131.03|128.73|131.02|128.72|2
1652909580000|2022-05-18 21:33:00|131|128.7|131.03|128.73|131.03|128.73|131|128.7|2
1652909590000|2022-05-18 21:33:10|131|128.7|131.01|128.71|131.03|128.73|131|128.7|5
1652909600000|2022-05-18 21:33:20|131|128.7|130.96|128.66|131.01|128.71|130.95|128.65|19
1652909610000|2022-05-18 21:33:30|130.97|128.67|130.84|128.54|130.97|128.67|130.84|128.54|18
1652909630000|2022-05-18 21:33:50|130.83|128.53|130.83|128.53|130.83|128.53|130.82|128.52|3
1652909640000|2022-05-18 21:34:00|130.84|128.54|130.78|128.48|130.84|128.54|130.77|128.47|8
1652909650000|2022-05-18 21:34:10|130.77|128.47|130.77|128.47|130.77|128.47|130.76|128.46|3
1652909660000|2022-05-18 21:34:20|130.76|128.46|130.75|128.45|130.77|128.47|130.72|128.42|18
1652909670000|2022-05-18 21:34:30|130.74|128.44|130.64|128.34|130.74|128.44|130.62|128.32|5
1652909680000|2022-05-18 21:34:40|130.63|128.33|130.64|128.34|130.64|128.34|130.62|128.32|5
1652909690000|2022-05-18 21:34:50|130.6|128.3|130.55|128.25|130.63|128.33|130.54|128.24|8
1652909700000|2022-05-18 21:35:00|130.56|128.26|130.56|128.26|130.56|128.26|130.56|128.26|1
1652909710000|2022-05-18 21:35:10|130.55|128.25|130.53|128.23|130.55|128.25|130.49|128.19|5
1652909720000|2022-05-18 21:35:20|130.54|128.24|130.48|128.18|130.56|128.26|130.45|128.15|6
1652909730000|2022-05-18 21:35:30|130.47|128.17|130.47|128.17|130.47|128.17|130.47|128.17|1
1652909750000|2022-05-18 21:35:50|130.5|128.2|130.49|128.19|130.5|128.2|130.45|128.15|5
1652909760000|2022-05-18 21:36:00|130.5|128.2|130.5|128.2|130.51|128.21|130.49|128.19|5
1652909780000|2022-05-18 21:36:20|130.49|128.19|130.5|128.2|130.5|128.2|130.49|128.19|2
1652909790000|2022-05-18 21:36:30|130.49|128.19|130.49|128.19|130.49|128.19|130.49|128.19|1
1652909800000|2022-05-18 21:36:40|130.5|128.2|130.5|128.2|130.5|128.2|130.5|128.2|1
1652909860000|2022-05-18 21:37:40|130.49|128.19|130.5|128.2|130.5|128.2|130.49|128.19|2
1652909880000|2022-05-18 21:38:00|130.49|128.19|130.53|128.23|130.53|128.23|130.49|128.19|4
1652909900000|2022-05-18 21:38:20|130.52|128.22|130.51|128.21|130.52|128.22|130.51|128.21|2
1652909920000|2022-05-18 21:38:40|130.52|128.22|130.48|128.18|130.52|128.22|130.48|128.18|2
1652909930000|2022-05-18 21:38:50|130.47|128.17|130.47|128.17|130.47|128.17|130.47|128.17|1
1652909990000|2022-05-18 21:39:50|130.48|128.18|130.47|128.17|130.48|128.18|130.47|128.17|2
1652910000000|2022-05-18 21:40:00|130.49|128.19|130.49|128.19|130.53|128.23|130.49|128.19|3
1652910010000|2022-05-18 21:40:10|130.5|128.2|130.51|128.21|130.51|128.21|130.5|128.2|2
1652910030000|2022-05-18 21:40:30|130.54|128.24|130.54|128.24|130.54|128.24|130.54|128.24|1
1652910050000|2022-05-18 21:40:50|130.53|128.23|130.56|128.26|130.57|128.27|130.52|128.22|12
1652910060000|2022-05-18 21:41:00|130.55|128.25|130.57|128.27|130.57|128.27|130.55|128.25|8
1652910070000|2022-05-18 21:41:10|130.58|128.28|130.59|128.29|130.59|128.29|130.58|128.28|2
1652910120000|2022-05-18 21:42:00|130.54|128.24|130.56|128.26|130.57|128.27|130.54|128.24|4
1652910130000|2022-05-18 21:42:10|130.57|128.27|130.55|128.25|130.57|128.27|130.55|128.25|19
1652910140000|2022-05-18 21:42:20|130.56|128.26|130.55|128.25|130.56|128.26|130.55|128.25|2
1652910150000|2022-05-18 21:42:30|130.54|128.24|130.55|128.25|130.55|128.25|130.54|128.24|2
1652910160000|2022-05-18 21:42:40|130.56|128.26|130.56|128.26|130.56|128.26|130.55|128.25|3
1652910170000|2022-05-18 21:42:50|130.55|128.25|130.52|128.22|130.56|128.26|130.52|128.22|3
1652910180000|2022-05-18 21:43:00|130.55|128.25|130.55|128.25|130.56|128.26|130.55|128.25|3
1652910190000|2022-05-18 21:43:10|130.54|128.24|130.56|128.26|130.56|128.26|130.54|128.24|3
1652910200000|2022-05-18 21:43:20|130.55|128.25|130.56|128.26|130.56|128.26|130.55|128.25|2
1652910230000|2022-05-18 21:43:50|130.57|128.27|130.57|128.27|130.57|128.27|130.57|128.27|1
1652910240000|2022-05-18 21:44:00|130.54|128.24|130.56|128.26|130.57|128.27|130.54|128.24|4
1652910250000|2022-05-18 21:44:10|130.53|128.23|130.55|128.25|130.56|128.26|130.52|128.22|12
1652910260000|2022-05-18 21:44:20|130.54|128.24|130.55|128.25|130.55|128.25|130.54|128.24|2
1652910270000|2022-05-18 21:44:30|130.54|128.24|130.53|128.23|130.54|128.24|130.5|128.2|8
1652910280000|2022-05-18 21:44:40|130.54|128.24|130.53|128.23|130.54|128.24|130.53|128.23|2
1652910290000|2022-05-18 21:44:50|130.52|128.22|130.53|128.23|130.53|128.23|130.52|128.22|2
1652910300000|2022-05-18 21:45:00|130.5|128.2|130.53|128.23|130.53|128.23|130.5|128.2|2
1652910310000|2022-05-18 21:45:10|130.47|128.17|130.51|128.21|130.51|128.21|130.47|128.17|4
1652910320000|2022-05-18 21:45:20|130.5|128.2|130.45|128.15|130.5|128.2|130.45|128.15|6
1652910330000|2022-05-18 21:45:30|130.46|128.16|130.47|128.17|130.47|128.17|130.46|128.16|4
1652910340000|2022-05-18 21:45:40|130.46|128.16|130.45|128.15|130.46|128.16|130.44|128.14|3
1652910350000|2022-05-18 21:45:50|130.46|128.16|130.46|128.16|130.46|128.16|130.45|128.15|7
1652910360000|2022-05-18 21:46:00|130.45|128.15|130.45|128.15|130.45|128.15|130.45|128.15|1
1652910370000|2022-05-18 21:46:10|130.46|128.16|130.46|128.16|130.46|128.16|130.46|128.16|1
1652910380000|2022-05-18 21:46:20|130.45|128.15|130.47|128.17|130.47|128.17|130.45|128.15|2
1652910400000|2022-05-18 21:46:40|130.46|128.16|130.52|128.22|130.52|128.22|130.46|128.16|10
1652910410000|2022-05-18 21:46:50|130.51|128.21|130.51|128.21|130.51|128.21|130.51|128.21|1
1652910420000|2022-05-18 21:47:00|130.52|128.22|130.52|128.22|130.53|128.23|130.5|128.2|28
1652910430000|2022-05-18 21:47:10|130.53|128.23|130.52|128.22|130.53|128.23|130.51|128.21|25
1652910440000|2022-05-18 21:47:20|130.51|128.21|130.52|128.22|130.53|128.23|130.5|128.2|17
1652910450000|2022-05-18 21:47:30|130.51|128.21|130.52|128.22|130.53|128.23|130.5|128.2|13
1652910460000|2022-05-18 21:47:40|130.5|128.2|130.51|128.21|130.54|128.24|130.5|128.2|26
1652910470000|2022-05-18 21:47:50|130.52|128.22|130.52|128.22|130.52|128.22|130.5|128.2|20
1652910480000|2022-05-18 21:48:00|130.51|128.21|130.49|128.19|130.51|128.21|130.49|128.19|3
1652910490000|2022-05-18 21:48:10|130.5|128.2|130.5|128.2|130.5|128.2|130.49|128.19|27
1652910500000|2022-05-18 21:48:20|130.49|128.19|130.46|128.16|130.52|128.22|130.45|128.15|27
1652910510000|2022-05-18 21:48:30|130.45|128.15|130.47|128.17|130.47|128.17|130.45|128.15|30
1652910520000|2022-05-18 21:48:40|130.46|128.16|130.47|128.17|130.47|128.17|130.46|128.16|16
1652910530000|2022-05-18 21:48:50|130.5|128.2|130.5|128.2|130.5|128.2|130.46|128.16|11
1652910540000|2022-05-18 21:49:00|130.49|128.19|130.47|128.17|130.5|128.2|130.46|128.16|23
1652910550000|2022-05-18 21:49:10|130.46|128.16|130.47|128.17|130.47|128.17|130.46|128.16|4
1652910560000|2022-05-18 21:49:20|130.46|128.16|130.47|128.17|130.48|128.18|130.46|128.16|11
1652910570000|2022-05-18 21:49:30|130.46|128.16|130.47|128.17|130.48|128.18|130.46|128.16|11
1652910580000|2022-05-18 21:49:40|130.46|128.16|130.47|128.17|130.48|128.18|130.46|128.16|26
1652910590000|2022-05-18 21:49:50|130.46|128.16|130.45|128.15|130.48|128.18|130.45|128.15|26
1652910600000|2022-05-18 21:50:00|130.46|128.16|130.46|128.16|130.47|128.17|130.45|128.15|30
1652910610000|2022-05-18 21:50:10|130.45|128.15|130.46|128.16|130.47|128.17|130.45|128.15|24
1652910620000|2022-05-18 21:50:20|130.47|128.17|130.47|128.17|130.47|128.17|130.46|128.16|25
1652910630000|2022-05-18 21:50:30|130.46|128.16|130.46|128.16|130.47|128.17|130.45|128.15|20
1652910640000|2022-05-18 21:50:40|130.45|128.15|130.46|128.16|130.47|128.17|130.45|128.15|14
1652910650000|2022-05-18 21:50:50|130.45|128.15|130.46|128.16|130.47|128.17|130.45|128.15|26
1652910660000|2022-05-18 21:51:00|130.47|128.17|130.46|128.16|130.47|128.17|130.46|128.16|10
1652910670000|2022-05-18 21:51:10|130.47|128.17|130.47|128.17|130.47|128.17|130.46|128.16|11
1652910680000|2022-05-18 21:51:20|130.46|128.16|130.46|128.16|130.47|128.17|130.46|128.16|17
1652910690000|2022-05-18 21:51:30|130.47|128.17|130.45|128.15|130.47|128.17|130.45|128.15|10
1652910700000|2022-05-18 21:51:40|130.46|128.16|130.45|128.15|130.47|128.17|130.45|128.15|17
1652910710000|2022-05-18 21:51:50|130.46|128.16|130.47|128.17|130.47|128.17|130.45|128.15|20
1652910720000|2022-05-18 21:52:00|130.46|128.16|130.49|128.19|130.5|128.2|130.46|128.16|15
1652910730000|2022-05-18 21:52:10|130.5|128.2|130.39|128.09|130.5|128.2|130.38|128.08|26
1652910740000|2022-05-18 21:52:20|130.38|128.08|130.38|128.08|130.4|128.1|130.36|128.06|13
1652910750000|2022-05-18 21:52:30|130.34|128.04|130.26|127.96|130.34|128.04|130.26|127.96|6
1652910760000|2022-05-18 21:52:40|130.27|127.97|130.26|127.96|130.27|127.97|130.26|127.96|2
1652910770000|2022-05-18 21:52:50|130.17|127.87|130.01|127.71|130.2|127.9|130.01|127.71|18
1652910780000|2022-05-18 21:53:00|129.98|127.68|129.98|127.68|130.03|127.73|129.98|127.68|5
1652910790000|2022-05-18 21:53:10|129.92|127.62|129.94|127.64|129.95|127.65|129.92|127.62|3
1652910800000|2022-05-18 21:53:20|129.95|127.65|129.88|127.58|129.96|127.66|129.88|127.58|13
1652910810000|2022-05-18 21:53:30|129.87|127.57|129.88|127.58|129.88|127.58|129.87|127.57|2
1652910820000|2022-05-18 21:53:40|129.86|127.56|129.85|127.55|129.88|127.58|129.85|127.55|7
1652910830000|2022-05-18 21:53:50|129.87|127.57|129.86|127.56|129.87|127.57|129.84|127.54|7
1652910840000|2022-05-18 21:54:00|129.87|127.57|129.87|127.57|129.87|127.57|129.85|127.55|7
1652910850000|2022-05-18 21:54:10|129.86|127.56|129.89|127.59|129.89|127.59|129.85|127.55|15
1652910860000|2022-05-18 21:54:20|129.88|127.58|129.88|127.58|129.89|127.59|129.86|127.56|16
1652910870000|2022-05-18 21:54:30|129.87|127.57|129.86|127.56|129.9|127.6|129.85|127.55|10
1652910880000|2022-05-18 21:54:40|129.87|127.57|129.86|127.56|129.87|127.57|129.86|127.56|10
1652910890000|2022-05-18 21:54:50|129.87|127.57|129.86|127.56|129.87|127.57|129.85|127.55|9
1652910900000|2022-05-18 21:55:00|129.85|127.55|129.85|127.55|129.87|127.57|129.85|127.55|21
1652910910000|2022-05-18 21:55:10|129.86|127.56|129.85|127.55|129.87|127.57|129.85|127.55|14
1652910930000|2022-05-18 21:55:30|129.84|127.54|129.85|127.55|129.85|127.55|129.84|127.54|2
1652910940000|2022-05-18 21:55:40|129.86|127.56|129.85|127.55|129.86|127.56|129.85|127.55|2
1652910950000|2022-05-18 21:55:50|129.86|127.56|129.85|127.55|129.86|127.56|129.85|127.55|10
1652911000000|2022-05-18 21:56:40|129.86|127.56|129.94|127.64|129.94|127.64|129.86|127.56|7
1652911020000|2022-05-18 21:57:00|129.98|127.68|129.94|127.64|129.98|127.68|129.94|127.64|2
1652911080000|2022-05-18 21:58:00|129.96|127.66|129.98|127.68|129.99|127.69|129.96|127.66|4
1652911090000|2022-05-18 21:58:10|129.99|127.69|129.99|127.69|129.99|127.69|129.99|127.69|1
1652911140000|2022-05-18 21:59:00|130|127.7|130.06|127.76|130.06|127.76|129.99|127.69|7
1652911150000|2022-05-18 21:59:10|130.07|127.77|130.07|127.77|130.07|127.77|130.06|127.76|3
1652911160000|2022-05-18 21:59:20|130.1|127.8|130.12|127.82|130.12|127.82|130.1|127.8|9
1652911170000|2022-05-18 21:59:30|130.16|127.86|130.3|128|130.3|128|130.16|127.86|8
1652911180000|2022-05-18 21:59:40|130.24|127.94|130.35|128.05|130.4|128.1|130.24|127.94|10
1652911190000|2022-05-18 21:59:50|130.38|128.08|130.38|128.08|130.38|128.08|130.34|128.04|20
1652911200000|2022-05-18 22:00:00|130.39|128.09|130.38|128.08|130.39|128.09|130.38|128.08|8
1652911210000|2022-05-18 22:00:10|130.39|128.09|130.32|128.02|130.4|128.1|130.3|128|11
1652911220000|2022-05-18 22:00:20|130.28|127.98|130.13|127.83|130.28|127.98|130.13|127.83|20
1652911230000|2022-05-18 22:00:30|130.14|127.84|130.06|127.76|130.14|127.84|130.03|127.73|13
1652911240000|2022-05-18 22:00:40|130.07|127.77|130.05|127.75|130.07|127.77|130.01|127.71|9
1652911250000|2022-05-18 22:00:50|130.06|127.76|130.06|127.76|130.06|127.76|130.06|127.76|1
1652911260000|2022-05-18 22:01:00|130.05|127.75|130.05|127.75|130.05|127.75|130.05|127.75|1
1652911280000|2022-05-18 22:01:20|130.06|127.76|130.05|127.75|130.07|127.77|130.04|127.74|6
1652911290000|2022-05-18 22:01:30|130.02|127.72|130.05|127.75|130.05|127.75|130.02|127.72|2
1652911300000|2022-05-18 22:01:40|130.02|127.72|130.06|127.76|130.07|127.77|130.02|127.72|6
1652911310000|2022-05-18 22:01:50|130.05|127.75|130.11|127.81|130.11|127.81|130.05|127.75|6
1652911320000|2022-05-18 22:02:00|130.12|127.82|130.26|127.96|130.26|127.96|130.12|127.82|9
1652911330000|2022-05-18 22:02:10|130.25|127.95|130.25|127.95|130.26|127.96|130.23|127.93|11
1652911340000|2022-05-18 22:02:20|130.26|127.96|130.29|127.99|130.29|127.99|130.26|127.96|3
1652911350000|2022-05-18 22:02:30|130.3|128|130.31|128.01|130.31|128.01|130.29|127.99|8
1652911360000|2022-05-18 22:02:40|130.3|128|130.3|128|130.31|128.01|130.3|128|3
1652911380000|2022-05-18 22:03:00|130.38|128.08|130.31|128.01|130.38|128.08|130.31|128.01|7
1652911390000|2022-05-18 22:03:10|130.29|127.99|130.29|127.99|130.3|128|130.25|127.95|4
1652911400000|2022-05-18 22:03:20|130.3|128|130.26|127.96|130.3|128|130.26|127.96|7
1652911410000|2022-05-18 22:03:30|130.25|127.95|130.27|127.97|130.28|127.98|130.25|127.95|5
1652911420000|2022-05-18 22:03:40|130.28|127.98|130.27|127.97|130.28|127.98|130.27|127.97|2
1652911430000|2022-05-18 22:03:50|130.26|127.96|130.27|127.97|130.28|127.98|130.23|127.93|7
1652911440000|2022-05-18 22:04:00|130.2|127.9|130.11|127.81|130.2|127.9|130.07|127.77|15
1652911450000|2022-05-18 22:04:10|130.1|127.8|130.08|127.78|130.12|127.82|130.08|127.78|16
1652911470000|2022-05-18 22:04:30|130.06|127.76|130.08|127.78|130.09|127.79|130.06|127.76|4
1652911480000|2022-05-18 22:04:40|130.07|127.77|130.03|127.73|130.12|127.82|130.03|127.73|8
1652911490000|2022-05-18 22:04:50|130.07|127.77|129.98|127.68|130.07|127.77|129.97|127.67|10
1652911500000|2022-05-18 22:05:00|130|127.7|129.98|127.68|130|127.7|129.97|127.67|4
1652911510000|2022-05-18 22:05:10|129.97|127.67|129.94|127.64|129.98|127.68|129.94|127.64|3
1652911520000|2022-05-18 22:05:20|129.98|127.68|129.98|127.68|129.98|127.68|129.98|127.68|1
1652911540000|2022-05-18 22:05:40|129.97|127.67|129.96|127.66|129.99|127.69|129.92|127.62|8
1652911550000|2022-05-18 22:05:50|129.95|127.65|129.88|127.58|129.95|127.65|129.88|127.58|11
1652911560000|2022-05-18 22:06:00|129.87|127.57|129.88|127.58|129.89|127.59|129.87|127.57|6
1652911570000|2022-05-18 22:06:10|129.89|127.59|129.89|127.59|129.89|127.59|129.88|127.58|5
1652911590000|2022-05-18 22:06:30|129.92|127.62|129.94|127.64|129.94|127.64|129.92|127.62|9
1652911600000|2022-05-18 22:06:40|129.93|127.63|130|127.7|130|127.7|129.93|127.63|9
1652911610000|2022-05-18 22:06:50|129.99|127.69|130|127.7|130|127.7|129.99|127.69|2
1652911630000|2022-05-18 22:07:10|130.03|127.73|130.03|127.73|130.05|127.75|130.03|127.73|3
1652911640000|2022-05-18 22:07:20|130.04|127.74|130.04|127.74|130.05|127.75|130.03|127.73|5
1652911660000|2022-05-18 22:07:40|130.03|127.73|130.02|127.72|130.04|127.74|130.01|127.71|7
1652911670000|2022-05-18 22:07:50|130.03|127.73|130.02|127.72|130.03|127.73|130.01|127.71|5
1652911680000|2022-05-18 22:08:00|130.01|127.71|130.01|127.71|130.03|127.73|130|127.7|12
1652911700000|2022-05-18 22:08:20|130.02|127.72|130.02|127.72|130.02|127.72|130.01|127.71|5
1652911710000|2022-05-18 22:08:30|130.03|127.73|130.03|127.73|130.03|127.73|130.03|127.73|1
1652911720000|2022-05-18 22:08:40|130.02|127.72|129.96|127.66|130.02|127.72|129.96|127.66|6
1652911730000|2022-05-18 22:08:50|129.95|127.65|129.96|127.66|129.96|127.66|129.95|127.65|2
1652911740000|2022-05-18 22:09:00|129.93|127.63|129.9|127.6|129.93|127.63|129.9|127.6|6
1652911750000|2022-05-18 22:09:10|129.89|127.59|129.9|127.6|129.9|127.6|129.89|127.59|2
1652911770000|2022-05-18 22:09:30|129.91|127.61|129.97|127.67|129.97|127.67|129.9|127.6|7
1652911780000|2022-05-18 22:09:40|129.98|127.68|130.06|127.76|130.06|127.76|129.98|127.68|19
1652911790000|2022-05-18 22:09:50|130.07|127.77|130.08|127.78|130.08|127.78|130.06|127.76|4
1652911800000|2022-05-18 22:10:00|130.09|127.79|130.12|127.82|130.12|127.82|130.08|127.78|11
1652911810000|2022-05-18 22:10:10|130.11|127.81|130.11|127.81|130.12|127.82|130.1|127.8|5
1652911820000|2022-05-18 22:10:20|130.12|127.82|130.1|127.8|130.12|127.82|130.1|127.8|2
1652911830000|2022-05-18 22:10:30|130.11|127.81|130.11|127.81|130.11|127.81|130.11|127.81|1
1652911860000|2022-05-18 22:11:00|130.1|127.8|130.11|127.81|130.11|127.81|130.1|127.8|2
1652911880000|2022-05-18 22:11:20|130.12|127.82|130.12|127.82|130.12|127.82|130.12|127.82|1
1652911890000|2022-05-18 22:11:30|130.13|127.83|130.24|127.94|130.28|127.98|130.13|127.83|10
1652911900000|2022-05-18 22:11:40|130.28|127.98|130.33|128.03|130.33|128.03|130.25|127.95|19
1652911910000|2022-05-18 22:11:50|130.32|128.02|130.34|128.04|130.34|128.04|130.32|128.02|15
1652911920000|2022-05-18 22:12:00|130.35|128.05|130.4|128.1|130.42|128.12|130.35|128.05|9
1652911930000|2022-05-18 22:12:10|130.41|128.11|130.44|128.14|130.45|128.15|130.41|128.11|7
1652911940000|2022-05-18 22:12:20|130.43|128.13|130.43|128.13|130.43|128.13|130.43|128.13|1
1652911950000|2022-05-18 22:12:30|130.42|128.12|130.42|128.12|130.43|128.13|130.42|128.12|3
1652911960000|2022-05-18 22:12:40|130.43|128.13|130.43|128.13|130.43|128.13|130.42|128.12|3
1652911980000|2022-05-18 22:13:00|130.41|128.11|130.41|128.11|130.41|128.11|130.41|128.11|1
1652911990000|2022-05-18 22:13:10|130.42|128.12|130.42|128.12|130.42|128.12|130.42|128.12|1
1652912000000|2022-05-18 22:13:20|130.44|128.14|130.42|128.12|130.44|128.14|130.42|128.12|3
1652912030000|2022-05-18 22:13:50|130.43|128.13|130.43|128.13|130.43|128.13|130.43|128.13|1
1652912040000|2022-05-18 22:14:00|130.44|128.14|130.46|128.16|130.46|128.16|130.44|128.14|5
1652912050000|2022-05-18 22:14:10|130.47|128.17|130.52|128.22|130.53|128.23|130.47|128.17|7
1652912070000|2022-05-18 22:14:30|130.53|128.23|130.57|128.27|130.57|128.27|130.53|128.23|4
1652912080000|2022-05-18 22:14:40|130.59|128.29|130.6|128.3|130.6|128.3|130.55|128.25|11
1652912090000|2022-05-18 22:14:50|130.63|128.33|130.79|128.49|130.79|128.49|130.62|128.32|8
1652912100000|2022-05-18 22:15:00|130.78|128.48|130.78|128.48|130.79|128.49|130.78|128.48|5
1652912110000|2022-05-18 22:15:10|130.79|128.49|130.8|128.5|130.8|128.5|130.79|128.49|2
1652912120000|2022-05-18 22:15:20|130.81|128.51|130.82|128.52|130.82|128.52|130.81|128.51|2
1652912130000|2022-05-18 22:15:30|130.77|128.47|130.75|128.45|130.78|128.48|130.74|128.44|10
1652912140000|2022-05-18 22:15:40|130.76|128.46|130.76|128.46|130.76|128.46|130.75|128.45|5
1652912150000|2022-05-18 22:15:50|130.75|128.45|130.58|128.28|130.75|128.45|130.58|128.28|8
1652912160000|2022-05-18 22:16:00|130.54|128.24|130.56|128.26|130.57|128.27|130.54|128.24|5
1652912170000|2022-05-18 22:16:10|130.55|128.25|130.47|128.17|130.55|128.25|130.47|128.17|6
1652912180000|2022-05-18 22:16:20|130.46|128.16|130.39|128.09|130.46|128.16|130.33|128.03|16
1652912190000|2022-05-18 22:16:30|130.43|128.13|130.43|128.13|130.43|128.13|130.43|128.13|1
1652912200000|2022-05-18 22:16:40|130.4|128.1|130.44|128.14|130.44|128.14|130.4|128.1|5
1652912210000|2022-05-18 22:16:50|130.43|128.13|130.45|128.15|130.45|128.15|130.43|128.13|3
1652912220000|2022-05-18 22:17:00|130.47|128.17|130.47|128.17|130.47|128.17|130.47|128.17|1
1652912240000|2022-05-18 22:17:20|130.45|128.15|130.47|128.17|130.5|128.2|130.45|128.15|3
1652912250000|2022-05-18 22:17:30|130.49|128.19|130.49|128.19|130.49|128.19|130.49|128.19|1
1652912270000|2022-05-18 22:17:50|130.47|128.17|130.52|128.22|130.52|128.22|130.47|128.17|7
1652912290000|2022-05-18 22:18:10|130.54|128.24|130.77|128.47|130.78|128.48|130.54|128.24|15
1652912300000|2022-05-18 22:18:20|130.79|128.49|130.78|128.48|130.82|128.52|130.78|128.48|14
1652912310000|2022-05-18 22:18:30|130.79|128.49|130.83|128.53|130.84|128.54|130.78|128.48|9
1652912320000|2022-05-18 22:18:40|130.84|128.54|130.84|128.54|130.84|128.54|130.83|128.53|7
1652912330000|2022-05-18 22:18:50|130.85|128.55|130.85|128.55|130.86|128.56|130.83|128.53|12
1652912340000|2022-05-18 22:19:00|130.86|128.56|130.85|128.55|130.86|128.56|130.84|128.54|6
1652912360000|2022-05-18 22:19:20|130.84|128.54|130.84|128.54|130.85|128.55|130.84|128.54|7
1652912370000|2022-05-18 22:19:30|130.85|128.55|130.84|128.54|130.85|128.55|130.84|128.54|2
1652912380000|2022-05-18 22:19:40|130.82|128.52|130.81|128.51|130.82|128.52|130.79|128.49|8
1652912390000|2022-05-18 22:19:50|130.84|128.54|130.94|128.64|130.94|128.64|130.81|128.51|8
1652912400000|2022-05-18 22:20:00|130.95|128.65|130.95|128.65|130.95|128.65|130.95|128.65|1
1652912410000|2022-05-18 22:20:10|130.96|128.66|131.06|128.76|131.07|128.77|130.96|128.66|12
1652912420000|2022-05-18 22:20:20|131.07|128.77|131.09|128.79|131.09|128.79|131.06|128.76|5
1652912430000|2022-05-18 22:20:30|131.1|128.8|131.15|128.85|131.15|128.85|131.08|128.78|6
1652912440000|2022-05-18 22:20:40|131.12|128.82|131.14|128.84|131.14|128.84|131.1|128.8|6
1652912450000|2022-05-18 22:20:50|131.13|128.83|131.13|128.83|131.13|128.83|131.12|128.82|3
1652912460000|2022-05-18 22:21:00|131.1|128.8|131.1|128.8|131.11|128.81|131.1|128.8|5
1652912470000|2022-05-18 22:21:10|131.11|128.81|131.16|128.86|131.16|128.86|131.11|128.81|3
1652912480000|2022-05-18 22:21:20|131.15|128.85|131.15|128.85|131.18|128.88|131.15|128.85|6
1652912490000|2022-05-18 22:21:30|131.17|128.87|131.17|128.87|131.18|128.88|131.17|128.87|3
1652912500000|2022-05-18 22:21:40|131.15|128.85|131.17|128.87|131.18|128.88|131.15|128.85|3
1652912510000|2022-05-18 22:21:50|131.18|128.88|131.15|128.85|131.2|128.9|131.15|128.85|10
1652912520000|2022-05-18 22:22:00|131.16|128.86|131.36|129.06|131.42|129.12|131.16|128.86|16
1652912530000|2022-05-18 22:22:10|131.41|129.11|131.61|129.31|131.63|129.33|131.41|129.11|20
1652912540000|2022-05-18 22:22:20|131.6|129.3|131.69|129.39|131.69|129.39|131.6|129.3|8
1652912550000|2022-05-18 22:22:30|131.68|129.38|131.6|129.3|131.69|129.39|131.59|129.29|14
1652912560000|2022-05-18 22:22:40|131.61|129.31|131.58|129.28|131.61|129.31|131.56|129.26|10
1652912570000|2022-05-18 22:22:50|131.6|129.3|131.61|129.31|131.61|129.31|131.57|129.27|5
1652912580000|2022-05-18 22:23:00|131.62|129.32|131.58|129.28|131.62|129.32|131.55|129.25|5
1652912590000|2022-05-18 22:23:10|131.56|129.26|131.61|129.31|131.61|129.31|131.56|129.26|3
1652912600000|2022-05-18 22:23:20|131.6|129.3|131.62|129.32|131.67|129.37|131.6|129.3|5
1652912610000|2022-05-18 22:23:30|131.64|129.34|131.56|129.26|131.65|129.35|131.56|129.26|10
1652912620000|2022-05-18 22:23:40|131.54|129.24|131.6|129.3|131.6|129.3|131.54|129.24|5
1652912630000|2022-05-18 22:23:50|131.59|129.29|131.61|129.31|131.61|129.31|131.58|129.28|9
1652912640000|2022-05-18 22:24:00|131.62|129.32|131.68|129.38|131.7|129.4|131.62|129.32|10
1652912650000|2022-05-18 22:24:10|131.67|129.37|131.63|129.33|131.67|129.37|131.63|129.33|3
1652912660000|2022-05-18 22:24:20|131.66|129.36|131.64|129.34|131.67|129.37|131.64|129.34|3
1652912670000|2022-05-18 22:24:30|131.63|129.33|131.67|129.37|131.67|129.37|131.63|129.33|4
1652912680000|2022-05-18 22:24:40|131.65|129.35|131.62|129.32|131.65|129.35|131.62|129.32|6
1652912690000|2022-05-18 22:24:50|131.59|129.29|131.59|129.29|131.59|129.29|131.57|129.27|3
1652912700000|2022-05-18 22:25:00|131.6|129.3|131.76|129.46|131.76|129.46|131.59|129.29|14
1652912710000|2022-05-18 22:25:10|131.8|129.5|131.76|129.46|131.8|129.5|131.75|129.45|9
1652912720000|2022-05-18 22:25:20|131.73|129.43|131.77|129.47|131.77|129.47|131.73|129.43|5
1652912730000|2022-05-18 22:25:30|131.78|129.48|131.6|129.3|131.79|129.49|131.6|129.3|11
1652912740000|2022-05-18 22:25:40|131.59|129.29|131.44|129.14|131.59|129.29|131.41|129.11|24
1652912750000|2022-05-18 22:25:50|131.43|129.13|131.15|128.85|131.43|129.13|131.15|128.85|18
1652912760000|2022-05-18 22:26:00|131.16|128.86|131.33|129.03|131.33|129.03|131.16|128.86|14
1652912770000|2022-05-18 22:26:10|131.29|128.99|131.15|128.85|131.31|129.01|131.15|128.85|8
1652912790000|2022-05-18 22:26:30|131.09|128.79|131.06|128.76|131.1|128.8|131.03|128.73|11
1652912800000|2022-05-18 22:26:40|131.07|128.77|131.01|128.71|131.12|128.82|131.01|128.71|13
1652912810000|2022-05-18 22:26:50|131.02|128.72|131.02|128.72|131.05|128.75|131.01|128.71|8
1652912820000|2022-05-18 22:27:00|131.01|128.71|131.02|128.72|131.02|128.72|131.01|128.71|2
1652912830000|2022-05-18 22:27:10|131.01|128.71|131.02|128.72|131.03|128.73|131.01|128.71|4
1652912850000|2022-05-18 22:27:30|131.01|128.71|131|128.7|131.01|128.71|131|128.7|2
1652912860000|2022-05-18 22:27:40|131.01|128.71|130.94|128.64|131.01|128.71|130.93|128.63|13
1652912870000|2022-05-18 22:27:50|130.93|128.63|130.85|128.55|130.93|128.63|130.85|128.55|9
1652912880000|2022-05-18 22:28:00|130.95|128.65|130.92|128.62|130.95|128.65|130.92|128.62|8
1652912890000|2022-05-18 22:28:10|130.91|128.61|130.88|128.58|130.91|128.61|130.87|128.57|10
1652912900000|2022-05-18 22:28:20|130.87|128.57|130.72|128.42|130.87|128.57|130.72|128.42|12
1652912910000|2022-05-18 22:28:30|130.71|128.41|130.72|128.42|130.73|128.43|130.7|128.4|6
1652912920000|2022-05-18 22:28:40|130.71|128.41|130.66|128.36|130.71|128.41|130.64|128.34|8
1652912930000|2022-05-18 22:28:50|130.64|128.34|130.57|128.27|130.64|128.34|130.57|128.27|7
1652912940000|2022-05-18 22:29:00|130.56|128.26|130.61|128.31|130.61|128.31|130.54|128.24|6
1652912950000|2022-05-18 22:29:10|130.6|128.3|130.6|128.3|130.6|128.3|130.59|128.29|3
1652912960000|2022-05-18 22:29:20|130.58|128.28|130.61|128.31|130.61|128.31|130.56|128.26|10
1652912970000|2022-05-18 22:29:30|130.62|128.32|130.62|128.32|130.63|128.33|130.62|128.32|3
1652912980000|2022-05-18 22:29:40|130.61|128.31|130.61|128.31|130.61|128.31|130.61|128.31|1
1652912990000|2022-05-18 22:29:50|130.62|128.32|130.61|128.31|130.62|128.32|130.61|128.31|2
1652913000000|2022-05-18 22:30:00|130.6|128.3|130.73|128.43|130.73|128.43|130.59|128.29|7
1652913010000|2022-05-18 22:30:10|130.75|128.45|130.78|128.48|130.79|128.49|130.75|128.45|13
1652913020000|2022-05-18 22:30:20|130.79|128.49|130.88|128.58|130.88|128.58|130.78|128.48|12
1652913030000|2022-05-18 22:30:30|130.87|128.57|130.85|128.55|130.87|128.57|130.81|128.51|9
1652913040000|2022-05-18 22:30:40|130.84|128.54|130.78|128.48|130.84|128.54|130.76|128.46|16
1652913050000|2022-05-18 22:30:50|130.76|128.46|130.86|128.56|130.86|128.56|130.76|128.46|7
1652913060000|2022-05-18 22:31:00|130.87|128.57|130.87|128.57|130.87|128.57|130.87|128.57|1
1652913070000|2022-05-18 22:31:10|130.9|128.6|130.8|128.5|130.9|128.6|130.8|128.5|8
1652913080000|2022-05-18 22:31:20|130.79|128.49|130.7|128.4|130.79|128.49|130.7|128.4|13
1652913090000|2022-05-18 22:31:30|130.69|128.39|130.64|128.34|130.69|128.39|130.63|128.33|9
1652913100000|2022-05-18 22:31:40|130.62|128.32|130.69|128.39|130.69|128.39|130.62|128.32|12
1652913110000|2022-05-18 22:31:50|130.71|128.41|130.77|128.47|130.77|128.47|130.71|128.41|5
1652913120000|2022-05-18 22:32:00|130.79|128.49|130.84|128.54|130.84|128.54|130.79|128.49|7
1652913130000|2022-05-18 22:32:10|130.85|128.55|130.85|128.55|130.85|128.55|130.85|128.55|1
1652913170000|2022-05-18 22:32:50|130.86|128.56|130.87|128.57|130.88|128.58|130.86|128.56|4
1652913180000|2022-05-18 22:33:00|130.88|128.58|130.84|128.54|130.88|128.58|130.83|128.53|10
1652913190000|2022-05-18 22:33:10|130.85|128.55|130.87|128.57|130.87|128.57|130.83|128.53|13
1652913200000|2022-05-18 22:33:20|130.89|128.59|130.87|128.57|130.9|128.6|130.86|128.56|8
1652913210000|2022-05-18 22:33:30|130.88|128.58|130.86|128.56|130.88|128.58|130.86|128.56|8
1652913220000|2022-05-18 22:33:40|130.87|128.57|130.88|128.58|130.89|128.59|130.87|128.57|18
1652913230000|2022-05-18 22:33:50|130.89|128.59|130.88|128.58|130.89|128.59|130.88|128.58|4
1652913240000|2022-05-18 22:34:00|130.87|128.57|130.88|128.58|130.89|128.59|130.87|128.57|5
1652913260000|2022-05-18 22:34:20|130.87|128.57|130.89|128.59|130.89|128.59|130.86|128.56|15
1652913270000|2022-05-18 22:34:30|130.88|128.58|130.92|128.62|130.92|128.62|130.88|128.58|16
1652913280000|2022-05-18 22:34:40|130.88|128.58|130.79|128.49|130.88|128.58|130.77|128.47|15
1652913290000|2022-05-18 22:34:50|130.77|128.47|130.76|128.46|130.77|128.47|130.73|128.43|4
1652913300000|2022-05-18 22:35:00|130.73|128.43|130.76|128.46|130.76|128.46|130.73|128.43|8
1652913310000|2022-05-18 22:35:10|130.77|128.47|130.83|128.53|130.83|128.53|130.77|128.47|3
1652913320000|2022-05-18 22:35:20|130.84|128.54|130.89|128.59|130.89|128.59|130.83|128.53|9
1652913340000|2022-05-18 22:35:40|130.9|128.6|130.9|128.6|130.9|128.6|130.9|128.6|1
1652913350000|2022-05-18 22:35:50|130.92|128.62|130.98|128.68|130.98|128.68|130.92|128.62|8
1652913360000|2022-05-18 22:36:00|130.96|128.66|130.89|128.59|130.96|128.66|130.89|128.59|8
1652913370000|2022-05-18 22:36:10|130.88|128.58|130.89|128.59|130.91|128.61|130.87|128.57|8
1652913380000|2022-05-18 22:36:20|130.88|128.58|130.79|128.49|130.88|128.58|130.78|128.48|14
1652913390000|2022-05-18 22:36:30|130.77|128.47|130.83|128.53|130.83|128.53|130.76|128.46|12
1652913400000|2022-05-18 22:36:40|130.82|128.52|130.8|128.5|130.82|128.52|130.8|128.5|3
1652913410000|2022-05-18 22:36:50|130.79|128.49|130.79|128.49|130.79|128.49|130.79|128.49|1
1652913420000|2022-05-18 22:37:00|130.82|128.52|130.83|128.53|130.83|128.53|130.81|128.51|3
1652913430000|2022-05-18 22:37:10|130.85|128.55|130.82|128.52|130.85|128.55|130.82|128.52|3
1652913440000|2022-05-18 22:37:20|130.81|128.51|130.79|128.49|130.81|128.51|130.79|128.49|19
1652913450000|2022-05-18 22:37:30|130.8|128.5|130.76|128.46|130.8|128.5|130.75|128.45|17
1652913460000|2022-05-18 22:37:40|130.78|128.48|130.79|128.49|130.79|128.49|130.77|128.47|8
1652913470000|2022-05-18 22:37:50|130.77|128.47|130.7|128.4|130.77|128.47|130.7|128.4|4
1652913480000|2022-05-18 22:38:00|130.69|128.39|130.6|128.3|130.69|128.39|130.6|128.3|11
1652913490000|2022-05-18 22:38:10|130.59|128.29|130.57|128.27|130.59|128.29|130.57|128.27|3
1652913500000|2022-05-18 22:38:20|130.55|128.25|130.55|128.25|130.57|128.27|130.55|128.25|4
1652913510000|2022-05-18 22:38:30|130.52|128.22|130.51|128.21|130.52|128.22|130.44|128.14|14
1652913520000|2022-05-18 22:38:40|130.52|128.22|130.56|128.26|130.57|128.27|130.52|128.22|6
1652913530000|2022-05-18 22:38:50|130.57|128.27|130.56|128.26|130.57|128.27|130.56|128.26|4
1652913540000|2022-05-18 22:39:00|130.57|128.27|130.56|128.26|130.57|128.27|130.56|128.26|2
1652913550000|2022-05-18 22:39:10|130.57|128.27|130.56|128.26|130.58|128.28|130.56|128.26|3
1652913560000|2022-05-18 22:39:20|130.57|128.27|130.58|128.28|130.59|128.29|130.56|128.26|5
1652913580000|2022-05-18 22:39:40|130.59|128.29|130.72|128.42|130.72|128.42|130.59|128.29|10
1652913600000|2022-05-18 22:40:00|130.74|128.44|130.74|128.44|130.74|128.44|130.74|128.44|1
1652913610000|2022-05-18 22:40:10|130.75|128.45|130.72|128.42|130.75|128.45|130.72|128.42|6
1652913620000|2022-05-18 22:40:20|130.71|128.41|130.52|128.22|130.71|128.41|130.52|128.22|18
1652913630000|2022-05-18 22:40:30|130.51|128.21|130.42|128.12|130.51|128.21|130.39|128.09|12
1652913640000|2022-05-18 22:40:40|130.41|128.11|130.45|128.15|130.49|128.19|130.41|128.11|16
1652913650000|2022-05-18 22:40:50|130.46|128.16|130.4|128.1|130.47|128.17|130.4|128.1|10
1652913660000|2022-05-18 22:41:00|130.38|128.08|130.45|128.15|130.45|128.15|130.38|128.08|12
1652913670000|2022-05-18 22:41:10|130.46|128.16|130.42|128.12|130.47|128.17|130.41|128.11|11
1652913680000|2022-05-18 22:41:20|130.41|128.11|130.45|128.15|130.46|128.16|130.38|128.08|19
1652913690000|2022-05-18 22:41:30|130.46|128.16|130.46|128.16|130.46|128.16|130.45|128.15|15
1652913700000|2022-05-18 22:41:40|130.45|128.15|130.46|128.16|130.48|128.18|130.44|128.14|16
1652913710000|2022-05-18 22:41:50|130.47|128.17|130.51|128.21|130.52|128.22|130.45|128.15|19
1652913720000|2022-05-18 22:42:00|130.52|128.22|130.49|128.19|130.53|128.23|130.48|128.18|22
1652913730000|2022-05-18 22:42:10|130.5|128.2|130.52|128.22|130.52|128.22|130.49|128.19|15
1652913740000|2022-05-18 22:42:20|130.53|128.23|130.57|128.27|130.57|128.27|130.53|128.23|6
1652913750000|2022-05-18 22:42:30|130.56|128.26|130.54|128.24|130.57|128.27|130.54|128.24|10
1652913760000|2022-05-18 22:42:40|130.57|128.27|130.54|128.24|130.57|128.27|130.53|128.23|28
1652913770000|2022-05-18 22:42:50|130.55|128.25|130.55|128.25|130.55|128.25|130.54|128.24|3
1652913780000|2022-05-18 22:43:00|130.54|128.24|130.65|128.35|130.65|128.35|130.54|128.24|5
1652913790000|2022-05-18 22:43:10|130.67|128.37|130.67|128.37|130.67|128.37|130.65|128.35|3
1652913800000|2022-05-18 22:43:20|130.65|128.35|130.65|128.35|130.67|128.37|130.64|128.34|5
1652913810000|2022-05-18 22:43:30|130.64|128.34|130.52|128.22|130.64|128.34|130.5|128.2|11
1652913820000|2022-05-18 22:43:40|130.51|128.21|130.41|128.11|130.51|128.21|130.41|128.11|7
1652913830000|2022-05-18 22:43:50|130.42|128.12|130.43|128.13|130.43|128.13|130.42|128.12|2
1652913840000|2022-05-18 22:44:00|130.44|128.14|130.47|128.17|130.47|128.17|130.44|128.14|4
1652913850000|2022-05-18 22:44:10|130.45|128.15|130.38|128.08|130.45|128.15|130.37|128.07|12
1652913860000|2022-05-18 22:44:20|130.37|128.07|130.38|128.08|130.38|128.08|130.34|128.04|15
1652913870000|2022-05-18 22:44:30|130.39|128.09|130.38|128.08|130.4|128.1|130.37|128.07|14
1652913880000|2022-05-18 22:44:40|130.39|128.09|130.41|128.11|130.41|128.11|130.37|128.07|15
1652913890000|2022-05-18 22:44:50|130.4|128.1|130.38|128.08|130.4|128.1|130.36|128.06|5
1652913900000|2022-05-18 22:45:00|130.36|128.06|130.37|128.07|130.4|128.1|130.35|128.05|7
1652913910000|2022-05-18 22:45:10|130.38|128.08|130.39|128.09|130.41|128.11|130.38|128.08|5
1652913930000|2022-05-18 22:45:30|130.38|128.08|130.4|128.1|130.4|128.1|130.38|128.08|3
1652913940000|2022-05-18 22:45:40|130.39|128.09|130.43|128.13|130.43|128.13|130.32|128.02|11
1652913950000|2022-05-18 22:45:50|130.44|128.14|130.51|128.21|130.51|128.21|130.43|128.13|28
1652913960000|2022-05-18 22:46:00|130.52|128.22|130.68|128.38|130.7|128.4|130.52|128.22|13
1652913970000|2022-05-18 22:46:10|130.65|128.35|130.69|128.39|130.69|128.39|130.65|128.35|9
1652913980000|2022-05-18 22:46:20|130.67|128.37|130.64|128.34|130.68|128.38|130.63|128.33|19
1652913990000|2022-05-18 22:46:30|130.65|128.35|130.65|128.35|130.65|128.35|130.64|128.34|5
1652914000000|2022-05-18 22:46:40|130.64|128.34|130.64|128.34|130.64|128.34|130.64|128.34|1
1652914010000|2022-05-18 22:46:50|130.65|128.35|130.67|128.37|130.68|128.38|130.64|128.34|7
1652914020000|2022-05-18 22:47:00|130.66|128.36|130.67|128.37|130.68|128.38|130.65|128.35|6
1652914030000|2022-05-18 22:47:10|130.68|128.38|130.68|128.38|130.68|128.38|130.67|128.37|11
1652914040000|2022-05-18 22:47:20|130.67|128.37|130.67|128.37|130.67|128.37|130.66|128.36|5
1652914050000|2022-05-18 22:47:30|130.66|128.36|130.74|128.44|130.75|128.45|130.66|128.36|12
1652914060000|2022-05-18 22:47:40|130.73|128.43|130.5|128.2|130.73|128.43|130.49|128.19|23
1652914070000|2022-05-18 22:47:50|130.49|128.19|130.48|128.18|130.52|128.22|130.48|128.18|12
1652914080000|2022-05-18 22:48:00|130.49|128.19|130.47|128.17|130.49|128.19|130.44|128.14|21
1652914090000|2022-05-18 22:48:10|130.45|128.15|130.48|128.18|130.48|128.18|130.45|128.15|10
1652914100000|2022-05-18 22:48:20|130.42|128.12|130.42|128.12|130.44|128.14|130.4|128.1|13
1652914110000|2022-05-18 22:48:30|130.41|128.11|130.42|128.12|130.42|128.12|130.39|128.09|14
1652914120000|2022-05-18 22:48:40|130.43|128.13|130.42|128.12|130.47|128.17|130.42|128.12|16
1652914130000|2022-05-18 22:48:50|130.43|128.13|130.46|128.16|130.46|128.16|130.42|128.12|10
1652914140000|2022-05-18 22:49:00|130.47|128.17|130.52|128.22|130.52|128.22|130.47|128.17|5
1652914150000|2022-05-18 22:49:10|130.51|128.21|130.65|128.35|130.65|128.35|130.51|128.21|8
1652914170000|2022-05-18 22:49:30|130.66|128.36|130.66|128.36|130.66|128.36|130.66|128.36|1
1652914180000|2022-05-18 22:49:40|130.67|128.37|130.68|128.38|130.68|128.38|130.67|128.37|2
1652914190000|2022-05-18 22:49:50|130.67|128.37|130.68|128.38|130.69|128.39|130.67|128.37|6
1652914200000|2022-05-18 22:50:00|130.67|128.37|130.67|128.37|130.67|128.37|130.67|128.37|1
1652914210000|2022-05-18 22:50:10|130.68|128.38|130.68|128.38|130.68|128.38|130.68|128.38|1
1652914230000|2022-05-18 22:50:30|130.67|128.37|130.68|128.38|130.68|128.38|130.67|128.37|2
1652914240000|2022-05-18 22:50:40|130.69|128.39|130.7|128.4|130.7|128.4|130.69|128.39|6
1652914250000|2022-05-18 22:50:50|130.69|128.39|130.62|128.32|130.69|128.39|130.58|128.28|17
1652914260000|2022-05-18 22:51:00|130.65|128.35|130.63|128.33|130.65|128.35|130.62|128.32|21
1652914270000|2022-05-18 22:51:10|130.64|128.34|130.64|128.34|130.64|128.34|130.62|128.32|15
1652914280000|2022-05-18 22:51:20|130.65|128.35|130.65|128.35|130.65|128.35|130.65|128.35|1
1652914290000|2022-05-18 22:51:30|130.66|128.36|130.7|128.4|130.7|128.4|130.66|128.36|11
1652914300000|2022-05-18 22:51:40|130.69|128.39|130.56|128.26|130.69|128.39|130.55|128.25|14
1652914310000|2022-05-18 22:51:50|130.55|128.25|130.58|128.28|130.61|128.31|130.55|128.25|16
1652914320000|2022-05-18 22:52:00|130.57|128.27|130.58|128.28|130.6|128.3|130.56|128.26|12
1652914330000|2022-05-18 22:52:10|130.59|128.29|130.63|128.33|130.63|128.33|130.59|128.29|4
1652914340000|2022-05-18 22:52:20|130.62|128.32|130.62|128.32|130.63|128.33|130.61|128.31|5
1652914350000|2022-05-18 22:52:30|130.61|128.31|130.57|128.27|130.61|128.31|130.57|128.27|4
1652914360000|2022-05-18 22:52:40|130.58|128.28|130.56|128.26|130.58|128.28|130.56|128.26|3
1652914370000|2022-05-18 22:52:50|130.58|128.28|130.51|128.21|130.58|128.28|130.5|128.2|8
1652914380000|2022-05-18 22:53:00|130.5|128.2|130.49|128.19|130.51|128.21|130.49|128.19|10
1652914390000|2022-05-18 22:53:10|130.5|128.2|130.42|128.12|130.5|128.2|130.42|128.12|5
1652914400000|2022-05-18 22:53:20|130.41|128.11|130.3|128|130.41|128.11|130.3|128|14
1652914410000|2022-05-18 22:53:30|130.31|128.01|130.4|128.1|130.4|128.1|130.28|127.98|10
1652914420000|2022-05-18 22:53:40|130.41|128.11|130.4|128.1|130.42|128.12|130.4|128.1|7
1652914430000|2022-05-18 22:53:50|130.39|128.09|130.4|128.1|130.4|128.1|130.39|128.09|2
1652914440000|2022-05-18 22:54:00|130.39|128.09|130.4|128.1|130.42|128.12|130.37|128.07|6
1652914450000|2022-05-18 22:54:10|130.39|128.09|130.41|128.11|130.41|128.11|130.38|128.08|10
1652914460000|2022-05-18 22:54:20|130.4|128.1|130.4|128.1|130.4|128.1|130.39|128.09|3
1652914470000|2022-05-18 22:54:30|130.41|128.11|130.41|128.11|130.41|128.11|130.39|128.09|5
1652914480000|2022-05-18 22:54:40|130.42|128.12|130.46|128.16|130.47|128.17|130.41|128.11|16
1652914490000|2022-05-18 22:54:50|130.47|128.17|130.46|128.16|130.47|128.17|130.46|128.16|2
1652914500000|2022-05-18 22:55:00|130.47|128.17|130.56|128.26|130.57|128.27|130.46|128.16|12
1652914520000|2022-05-18 22:55:20|130.55|128.25|130.47|128.17|130.55|128.25|130.47|128.17|9
1652914530000|2022-05-18 22:55:30|130.45|128.15|130.39|128.09|130.45|128.15|130.38|128.08|8
1652914540000|2022-05-18 22:55:40|130.38|128.08|130.42|128.12|130.42|128.12|130.38|128.08|5
1652914550000|2022-05-18 22:55:50|130.43|128.13|130.44|128.14|130.44|128.14|130.43|128.13|2
1652914560000|2022-05-18 22:56:00|130.45|128.15|130.45|128.15|130.46|128.16|130.45|128.15|3
1652914570000|2022-05-18 22:56:10|130.46|128.16|130.45|128.15|130.46|128.16|130.45|128.15|2
1652914580000|2022-05-18 22:56:20|130.46|128.16|130.51|128.21|130.51|128.21|130.45|128.15|6
1652914590000|2022-05-18 22:56:30|130.53|128.23|130.52|128.22|130.53|128.23|130.51|128.21|3
1652914610000|2022-05-18 22:56:50|130.51|128.21|130.49|128.19|130.51|128.21|130.48|128.18|8
1652914620000|2022-05-18 22:57:00|130.48|128.18|130.46|128.16|130.48|128.18|130.46|128.16|3
1652914630000|2022-05-18 22:57:10|130.44|128.14|130.38|128.08|130.44|128.14|130.38|128.08|12
1652914640000|2022-05-18 22:57:20|130.37|128.07|130.16|127.86|130.37|128.07|130.16|127.86|10
1652914650000|2022-05-18 22:57:30|130.13|127.83|130.12|127.82|130.13|127.83|130.1|127.8|5
1652914660000|2022-05-18 22:57:40|130.15|127.85|130.34|128.04|130.35|128.05|130.13|127.83|27
1652914670000|2022-05-18 22:57:50|130.33|128.03|130.35|128.05|130.35|128.05|130.33|128.03|6
1652914690000|2022-05-18 22:58:10|130.34|128.04|130.35|128.05|130.35|128.05|130.31|128.01|10
1652914700000|2022-05-18 22:58:20|130.36|128.06|130.46|128.16|130.47|128.17|130.35|128.05|7
1652914710000|2022-05-18 22:58:30|130.47|128.17|130.44|128.14|130.47|128.17|130.43|128.13|6
1652914720000|2022-05-18 22:58:40|130.43|128.13|130.37|128.07|130.43|128.13|130.37|128.07|7
1652914730000|2022-05-18 22:58:50|130.38|128.08|130.53|128.23|130.53|128.23|130.37|128.07|20
1652914740000|2022-05-18 22:59:00|130.5|128.2|130.49|128.19|130.52|128.22|130.49|128.19|11
1652914750000|2022-05-18 22:59:10|130.48|128.18|130.49|128.19|130.49|128.19|130.47|128.17|7
1652914760000|2022-05-18 22:59:20|130.48|128.18|130.47|128.17|130.51|128.21|130.46|128.16|10
1652914780000|2022-05-18 22:59:40|130.48|128.18|130.48|128.18|130.48|128.18|130.48|128.18|1
1652914790000|2022-05-18 22:59:50|130.47|128.17|130.49|128.19|130.49|128.19|130.47|128.17|2
1652914800000|2022-05-18 23:00:00|130.47|128.17|130.52|128.22|130.53|128.23|130.47|128.17|11
1652914810000|2022-05-18 23:00:10|130.53|128.23|130.53|128.23|130.53|128.23|130.52|128.22|3
1652914820000|2022-05-18 23:00:20|130.54|128.24|130.59|128.29|130.59|128.29|130.54|128.24|6
1652914830000|2022-05-18 23:00:30|130.64|128.34|130.67|128.37|130.67|128.37|130.64|128.34|8
1652914840000|2022-05-18 23:00:40|130.66|128.36|130.66|128.36|130.66|128.36|130.66|128.36|1
1652914850000|2022-05-18 23:00:50|130.69|128.39|130.67|128.37|130.69|128.39|130.66|128.36|3
1652914860000|2022-05-18 23:01:00|130.66|128.36|130.67|128.37|130.67|128.37|130.65|128.35|4
1652914870000|2022-05-18 23:01:10|130.63|128.33|130.62|128.32|130.64|128.34|130.62|128.32|5
1652914890000|2022-05-18 23:01:30|130.63|128.33|130.63|128.33|130.64|128.34|130.62|128.32|10
1652914900000|2022-05-18 23:01:40|130.64|128.34|130.76|128.46|130.76|128.46|130.63|128.33|10
1652914910000|2022-05-18 23:01:50|130.77|128.47|130.79|128.49|130.79|128.49|130.77|128.47|4
1652914920000|2022-05-18 23:02:00|130.78|128.48|130.76|128.46|130.78|128.48|130.72|128.42|5
1652914930000|2022-05-18 23:02:10|130.73|128.43|130.73|128.43|130.73|128.43|130.73|128.43|1
1652914950000|2022-05-18 23:02:30|130.74|128.44|130.74|128.44|130.74|128.44|130.74|128.44|1
1652914960000|2022-05-18 23:02:40|130.73|128.43|130.73|128.43|130.73|128.43|130.73|128.43|1
1652914970000|2022-05-18 23:02:50|130.72|128.42|130.67|128.37|130.72|128.42|130.66|128.36|9
1652914980000|2022-05-18 23:03:00|130.65|128.35|130.67|128.37|130.67|128.37|130.65|128.35|3
1652914990000|2022-05-18 23:03:10|130.68|128.38|130.68|128.38|130.68|128.38|130.68|128.38|1
1652915000000|2022-05-18 23:03:20|130.69|128.39|130.77|128.47|130.77|128.47|130.68|128.38|10
1652915020000|2022-05-18 23:03:40|130.72|128.42|130.7|128.4|130.72|128.42|130.7|128.4|5
1652915030000|2022-05-18 23:03:50|130.71|128.41|130.79|128.49|130.79|128.49|130.71|128.41|6
1652915040000|2022-05-18 23:04:00|130.8|128.5|130.8|128.5|130.8|128.5|130.79|128.49|3
1652915050000|2022-05-18 23:04:10|130.81|128.51|130.84|128.54|130.84|128.54|130.81|128.51|3
1652915060000|2022-05-18 23:04:20|130.82|128.52|130.86|128.56|130.86|128.56|130.82|128.52|5
1652915080000|2022-05-18 23:04:40|130.87|128.57|130.84|128.54|130.87|128.57|130.79|128.49|11
1652915090000|2022-05-18 23:04:50|130.85|128.55|130.85|128.55|130.85|128.55|130.85|128.55|1
1652915100000|2022-05-18 23:05:00|130.87|128.57|130.97|128.67|130.97|128.67|130.87|128.57|6
1652915110000|2022-05-18 23:05:10|130.96|128.66|130.96|128.66|130.98|128.68|130.91|128.61|17
1652915120000|2022-05-18 23:05:20|130.97|128.67|131.01|128.71|131.01|128.71|130.97|128.67|6
1652915130000|2022-05-18 23:05:30|130.99|128.69|130.97|128.67|131|128.7|130.97|128.67|18
1652915140000|2022-05-18 23:05:40|130.98|128.68|130.97|128.67|130.98|128.68|130.97|128.67|8
1652915150000|2022-05-18 23:05:50|130.98|128.68|130.96|128.66|130.98|128.68|130.95|128.65|8
1652915160000|2022-05-18 23:06:00|130.95|128.65|130.98|128.68|130.98|128.68|130.95|128.65|8
1652915170000|2022-05-18 23:06:10|130.99|128.69|130.95|128.65|130.99|128.69|130.95|128.65|5
1652915180000|2022-05-18 23:06:20|130.96|128.66|130.98|128.68|130.98|128.68|130.96|128.66|3
1652915210000|2022-05-18 23:06:50|130.99|128.69|130.99|128.69|130.99|128.69|130.99|128.69|1
1652915220000|2022-05-18 23:07:00|131|128.7|131|128.7|131|128.7|130.99|128.69|3
1652915240000|2022-05-18 23:07:20|130.99|128.69|130.99|128.69|130.99|128.69|130.99|128.69|1
1652915270000|2022-05-18 23:07:50|131.01|128.71|131|128.7|131.01|128.71|130.99|128.69|4
1652915280000|2022-05-18 23:08:00|131.02|128.72|131|128.7|131.02|128.72|130.99|128.69|3
1652915290000|2022-05-18 23:08:10|130.99|128.69|131|128.7|131.01|128.71|130.99|128.69|5
1652915300000|2022-05-18 23:08:20|130.99|128.69|130.91|128.61|130.99|128.69|130.91|128.61|6
1652915310000|2022-05-18 23:08:30|130.9|128.6|131.05|128.75|131.05|128.75|130.9|128.6|9
1652915320000|2022-05-18 23:08:40|131.04|128.74|131.04|128.74|131.05|128.75|131.04|128.74|3
1652915330000|2022-05-18 23:08:50|131.03|128.73|131|128.7|131.03|128.73|131|128.7|3
1652915340000|2022-05-18 23:09:00|130.99|128.69|131.02|128.72|131.02|128.72|130.98|128.68|9
1652915350000|2022-05-18 23:09:10|131.01|128.71|131.02|128.72|131.03|128.73|131.01|128.71|3
1652915380000|2022-05-18 23:09:40|131.01|128.71|130.96|128.66|131.02|128.72|130.96|128.66|11
1652915390000|2022-05-18 23:09:50|130.93|128.63|130.91|128.61|130.93|128.63|130.89|128.59|8
1652915400000|2022-05-18 23:10:00|130.89|128.59|130.86|128.56|130.92|128.62|130.86|128.56|11
1652915410000|2022-05-18 23:10:10|130.83|128.53|130.9|128.6|130.9|128.6|130.81|128.51|14
1652915420000|2022-05-18 23:10:20|130.89|128.59|130.85|128.55|130.89|128.59|130.85|128.55|3
1652915430000|2022-05-18 23:10:30|130.9|128.6|130.91|128.61|130.92|128.62|130.85|128.55|7
1652915440000|2022-05-18 23:10:40|130.9|128.6|130.9|128.6|130.9|128.6|130.9|128.6|1
1652915480000|2022-05-18 23:11:20|130.92|128.62|130.91|128.61|130.92|128.62|130.91|128.61|4
1652915490000|2022-05-18 23:11:30|130.92|128.62|130.93|128.63|130.93|128.63|130.92|128.62|2
1652915500000|2022-05-18 23:11:40|130.94|128.64|130.94|128.64|130.94|128.64|130.93|128.63|3
1652915510000|2022-05-18 23:11:50|130.93|128.63|130.92|128.62|130.93|128.63|130.92|128.62|2
1652915520000|2022-05-18 23:12:00|130.89|128.59|130.73|128.43|130.89|128.59|130.73|128.43|16
1652915530000|2022-05-18 23:12:10|130.72|128.42|130.71|128.41|130.72|128.42|130.67|128.37|20
1652915540000|2022-05-18 23:12:20|130.7|128.4|130.7|128.4|130.7|128.4|130.7|128.4|1
1652915550000|2022-05-18 23:12:30|130.71|128.41|130.72|128.42|130.72|128.42|130.71|128.41|2
1652915560000|2022-05-18 23:12:40|130.71|128.41|130.71|128.41|130.72|128.42|130.71|128.41|3
1652915570000|2022-05-18 23:12:50|130.72|128.42|130.63|128.33|130.72|128.42|130.63|128.33|11
1652915580000|2022-05-18 23:13:00|130.62|128.32|130.7|128.4|130.7|128.4|130.6|128.3|15
1652915590000|2022-05-18 23:13:10|130.69|128.39|130.72|128.42|130.72|128.42|130.69|128.39|5
1652915600000|2022-05-18 23:13:20|130.71|128.41|130.72|128.42|130.72|128.42|130.71|128.41|12
1652915610000|2022-05-18 23:13:30|130.71|128.41|130.72|128.42|130.72|128.42|130.71|128.41|8
1652915620000|2022-05-18 23:13:40|130.71|128.41|130.7|128.4|130.71|128.41|130.7|128.4|2
1652915630000|2022-05-18 23:13:50|130.71|128.41|130.71|128.41|130.71|128.41|130.7|128.4|7
1652915640000|2022-05-18 23:14:00|130.7|128.4|130.71|128.41|130.73|128.43|130.7|128.4|9
1652915650000|2022-05-18 23:14:10|130.73|128.43|130.72|128.42|130.73|128.43|130.7|128.4|9
1652915660000|2022-05-18 23:14:20|130.68|128.38|130.59|128.29|130.7|128.4|130.58|128.28|17
1652915670000|2022-05-18 23:14:30|130.6|128.3|130.61|128.31|130.61|128.31|130.6|128.3|4
1652915680000|2022-05-18 23:14:40|130.62|128.32|130.71|128.41|130.71|128.41|130.62|128.32|10
1652915690000|2022-05-18 23:14:50|130.7|128.4|130.72|128.42|130.72|128.42|130.67|128.37|13
1652915700000|2022-05-18 23:15:00|130.71|128.41|130.72|128.42|130.72|128.42|130.71|128.41|4
1652915710000|2022-05-18 23:15:10|130.71|128.41|130.67|128.37|130.72|128.42|130.67|128.37|19
1652915720000|2022-05-18 23:15:20|130.68|128.38|130.71|128.41|130.71|128.41|130.68|128.38|5
1652915730000|2022-05-18 23:15:30|130.72|128.42|130.7|128.4|130.72|128.42|130.69|128.39|5
1652915740000|2022-05-18 23:15:40|130.71|128.41|130.71|128.41|130.72|128.42|130.69|128.39|7
1652915750000|2022-05-18 23:15:50|130.72|128.42|130.71|128.41|130.72|128.42|130.71|128.41|4
1652915760000|2022-05-18 23:16:00|130.7|128.4|130.61|128.31|130.7|128.4|130.61|128.31|16
1652915770000|2022-05-18 23:16:10|130.6|128.3|130.61|128.31|130.62|128.32|130.6|128.3|7
1652915780000|2022-05-18 23:16:20|130.6|128.3|130.6|128.3|130.6|128.3|130.6|128.3|1
1652915790000|2022-05-18 23:16:30|130.61|128.31|130.57|128.27|130.61|128.31|130.57|128.27|4
1652915800000|2022-05-18 23:16:40|130.56|128.26|130.57|128.27|130.6|128.3|130.55|128.25|6
1652915810000|2022-05-18 23:16:50|130.55|128.25|130.57|128.27|130.57|128.27|130.55|128.25|5
1652915820000|2022-05-18 23:17:00|130.56|128.26|130.56|128.26|130.56|128.26|130.56|128.26|1
1652915830000|2022-05-18 23:17:10|130.6|128.3|130.6|128.3|130.6|128.3|130.6|128.3|1
1652915840000|2022-05-18 23:17:20|130.59|128.29|130.68|128.38|130.7|128.4|130.59|128.29|12
1652915850000|2022-05-18 23:17:30|130.69|128.39|130.66|128.36|130.69|128.39|130.66|128.36|6
1652915860000|2022-05-18 23:17:40|130.63|128.33|130.67|128.37|130.68|128.38|130.63|128.33|12
1652915870000|2022-05-18 23:17:50|130.68|128.38|130.71|128.41|130.71|128.41|130.67|128.37|12
1652915880000|2022-05-18 23:18:00|130.72|128.42|130.69|128.39|130.72|128.42|130.68|128.38|9
1652915890000|2022-05-18 23:18:10|130.7|128.4|130.72|128.42|130.73|128.43|130.7|128.4|9
1652915910000|2022-05-18 23:18:30|130.73|128.43|130.73|128.43|130.73|128.43|130.72|128.42|3
1652915920000|2022-05-18 23:18:40|130.72|128.42|130.73|128.43|130.74|128.44|130.71|128.41|10
1652915930000|2022-05-18 23:18:50|130.74|128.44|130.78|128.48|130.78|128.48|130.74|128.44|3
1652915940000|2022-05-18 23:19:00|130.79|128.49|130.76|128.46|130.79|128.49|130.76|128.46|3
1652915950000|2022-05-18 23:19:10|130.75|128.45|130.73|128.43|130.75|128.45|130.72|128.42|9
1652915960000|2022-05-18 23:19:20|130.74|128.44|130.7|128.4|130.74|128.44|130.69|128.39|9
1652915970000|2022-05-18 23:19:30|130.69|128.39|130.7|128.4|130.71|128.41|130.68|128.38|10
1652915980000|2022-05-18 23:19:40|130.69|128.39|130.71|128.41|130.71|128.41|130.69|128.39|3
1652915990000|2022-05-18 23:19:50|130.7|128.4|130.71|128.41|130.71|128.41|130.7|128.4|6
1652916000000|2022-05-18 23:20:00|130.7|128.4|130.71|128.41|130.71|128.41|130.7|128.4|2
1652916010000|2022-05-18 23:20:10|130.7|128.4|130.57|128.27|130.71|128.41|130.57|128.27|17
1652916020000|2022-05-18 23:20:20|130.56|128.26|130.55|128.25|130.56|128.26|130.54|128.24|4
1652916030000|2022-05-18 23:20:30|130.5|128.2|130.49|128.19|130.52|128.22|130.49|128.19|7
1652916040000|2022-05-18 23:20:40|130.46|128.16|130.49|128.19|130.51|128.21|130.46|128.16|3
1652916050000|2022-05-18 23:20:50|130.5|128.2|130.49|128.19|130.51|128.21|130.48|128.18|4
1652916060000|2022-05-18 23:21:00|130.5|128.2|130.42|128.12|130.51|128.21|130.42|128.12|13
1652916070000|2022-05-18 23:21:10|130.4|128.1|130.4|128.1|130.42|128.12|130.32|128.02|14
1652916080000|2022-05-18 23:21:20|130.39|128.09|130.39|128.09|130.39|128.09|130.38|128.08|3
1652916090000|2022-05-18 23:21:30|130.42|128.12|130.41|128.11|130.42|128.12|130.4|128.1|3
1652916100000|2022-05-18 23:21:40|130.39|128.09|130.4|128.1|130.41|128.11|130.39|128.09|5
1652916110000|2022-05-18 23:21:50|130.39|128.09|130.39|128.09|130.39|128.09|130.39|128.09|1
1652916120000|2022-05-18 23:22:00|130.4|128.1|130.4|128.1|130.41|128.11|130.38|128.08|9
1652916130000|2022-05-18 23:22:10|130.39|128.09|130.33|128.03|130.4|128.1|130.33|128.03|11
1652916140000|2022-05-18 23:22:20|130.32|128.02|130.29|127.99|130.32|128.02|130.29|127.99|11
1652916150000|2022-05-18 23:22:30|130.26|127.96|130.28|127.98|130.28|127.98|130.26|127.96|6
1652916160000|2022-05-18 23:22:40|130.26|127.96|130.28|127.98|130.28|127.98|130.26|127.96|3
1652916170000|2022-05-18 23:22:50|130.29|127.99|130.26|127.96|130.29|127.99|130.25|127.95|5
1652916180000|2022-05-18 23:23:00|130.3|128|130.32|128.02|130.33|128.03|130.3|128|4
1652916190000|2022-05-18 23:23:10|130.31|128.01|130.31|128.01|130.31|128.01|130.29|127.99|6
1652916200000|2022-05-18 23:23:20|130.29|127.99|130.28|127.98|130.31|128.01|130.28|127.98|5
1652916210000|2022-05-18 23:23:30|130.27|127.97|130.27|127.97|130.27|127.97|130.26|127.96|3
1652916220000|2022-05-18 23:23:40|130.28|127.98|130.28|127.98|130.3|128|130.27|127.97|7
1652916230000|2022-05-18 23:23:50|130.29|127.99|130.27|127.97|130.29|127.99|130.27|127.97|5
1652916240000|2022-05-18 23:24:00|130.26|127.96|130.24|127.94|130.26|127.96|130.24|127.94|3
1652916250000|2022-05-18 23:24:10|130.23|127.93|130.22|127.92|130.24|127.94|130.21|127.91|6
1652916260000|2022-05-18 23:24:20|130.24|127.94|130.22|127.92|130.24|127.94|130.22|127.92|2
1652916270000|2022-05-18 23:24:30|130.21|127.91|129.78|127.48|130.21|127.91|129.78|127.48|19
1652916280000|2022-05-18 23:24:40|129.77|127.47|129.46|127.16|129.77|127.47|129.46|127.16|17
1652916290000|2022-05-18 23:24:50|129.45|127.15|129.19|126.89|129.49|127.19|129.13|126.83|15
1652916300000|2022-05-18 23:25:00|129.26|126.96|129.51|127.21|129.53|127.23|129.26|126.96|13
1652916310000|2022-05-18 23:25:10|129.49|127.19|129.54|127.24|129.55|127.25|129.44|127.14|11
1652916320000|2022-05-18 23:25:20|129.52|127.22|129.44|127.14|129.52|127.22|129.44|127.14|10
1652916330000|2022-05-18 23:25:30|129.46|127.16|129.39|127.09|129.46|127.16|129.39|127.09|8
1652916340000|2022-05-18 23:25:40|129.38|127.08|129.16|126.86|129.41|127.11|129.13|126.83|12
1652916350000|2022-05-18 23:25:50|129.13|126.83|129.01|126.71|129.13|126.83|129.01|126.71|8
1652916360000|2022-05-18 23:26:00|128.99|126.69|128.68|126.38|129|126.7|128.68|126.38|29
1652916370000|2022-05-18 23:26:10|128.69|126.39|128.39|126.09|128.69|126.39|128.36|126.06|26
1652916380000|2022-05-18 23:26:20|128.37|126.07|128.49|126.19|128.54|126.24|128.37|126.07|17
1652916390000|2022-05-18 23:26:30|128.51|126.21|128.64|126.34|128.64|126.34|128.51|126.21|14
1652916400000|2022-05-18 23:26:40|128.63|126.33|128.87|126.57|128.87|126.57|128.63|126.33|15
1652916410000|2022-05-18 23:26:50|128.85|126.55|128.63|126.33|128.86|126.56|128.63|126.33|17
1652916420000|2022-05-18 23:27:00|128.62|126.32|128.61|126.31|128.64|126.34|128.59|126.29|11
1652916430000|2022-05-18 23:27:10|128.59|126.29|128.62|126.32|128.62|126.32|128.59|126.29|3
1652916440000|2022-05-18 23:27:20|128.61|126.31|128.59|126.29|128.65|126.35|128.59|126.29|7
1652916450000|2022-05-18 23:27:30|128.58|126.28|128.47|126.17|128.58|126.28|128.45|126.15|16
1652916460000|2022-05-18 23:27:40|128.45|126.15|127.78|125.48|128.46|126.16|127.78|125.48|25
1652916470000|2022-05-18 23:27:50|127.76|125.46|127.82|125.52|127.84|125.54|127.72|125.42|19
1652916480000|2022-05-18 23:28:00|127.83|125.53|127.89|125.59|128.05|125.75|127.83|125.53|25
1652916490000|2022-05-18 23:28:10|127.87|125.57|127.75|125.45|127.87|125.57|127.69|125.39|17
1652916500000|2022-05-18 23:28:20|127.72|125.42|127.77|125.47|127.77|125.47|127.72|125.42|6
1652916510000|2022-05-18 23:28:30|127.78|125.48|127.84|125.54|127.84|125.54|127.78|125.48|18
1652916520000|2022-05-18 23:28:40|127.82|125.52|128.01|125.71|128.02|125.72|127.82|125.52|14
1652916530000|2022-05-18 23:28:50|128.02|125.72|128|125.7|128.06|125.76|128|125.7|11
1652916540000|2022-05-18 23:29:00|127.99|125.69|127.88|125.58|127.99|125.69|127.85|125.55|9
1652916550000|2022-05-18 23:29:10|127.89|125.59|127.87|125.57|127.9|125.6|127.86|125.56|10
1652916560000|2022-05-18 23:29:20|127.88|125.58|127.9|125.6|127.9|125.6|127.86|125.56|10
1652916570000|2022-05-18 23:29:30|127.89|125.59|127.89|125.59|127.9|125.6|127.89|125.59|7
1652916580000|2022-05-18 23:29:40|127.91|125.61|127.92|125.62|127.94|125.64|127.85|125.55|16
1652916590000|2022-05-18 23:29:50|127.91|125.61|127.9|125.6|127.91|125.61|127.9|125.6|4
1652916600000|2022-05-18 23:30:00|127.92|125.62|127.85|125.55|127.97|125.67|127.85|125.55|15
1652916620000|2022-05-18 23:30:20|127.86|125.56|127.89|125.59|127.93|125.63|127.86|125.56|17
1652916630000|2022-05-18 23:30:30|127.9|125.6|127.92|125.62|127.92|125.62|127.89|125.59|11
1652916640000|2022-05-18 23:30:40|127.91|125.61|127.82|125.52|127.91|125.61|127.77|125.47|14
1652916650000|2022-05-18 23:30:50|127.83|125.53|127.79|125.49|127.84|125.54|127.78|125.48|8
1652916660000|2022-05-18 23:31:00|127.78|125.48|127.83|125.53|127.84|125.54|127.78|125.48|4
1652916680000|2022-05-18 23:31:20|127.82|125.52|127.79|125.49|127.83|125.53|127.77|125.47|11
1652916690000|2022-05-18 23:31:30|127.78|125.48|127.78|125.48|127.8|125.5|127.76|125.46|16
1652916700000|2022-05-18 23:31:40|127.76|125.46|127.87|125.57|127.88|125.58|127.76|125.46|19
1652916710000|2022-05-18 23:31:50|127.88|125.58|127.89|125.59|127.91|125.61|127.87|125.57|9
1652916720000|2022-05-18 23:32:00|127.92|125.62|128|125.7|128.03|125.73|127.87|125.57|25
1652916730000|2022-05-18 23:32:10|128.05|125.75|128.26|125.96|128.28|125.98|128.05|125.75|19
1652916740000|2022-05-18 23:32:20|128.27|125.97|128.39|126.09|128.4|126.1|128.26|125.96|13
1652916750000|2022-05-18 23:32:30|128.41|126.11|128.39|126.09|128.41|126.11|128.39|126.09|3
1652916760000|2022-05-18 23:32:40|128.35|126.05|128.35|126.05|128.37|126.07|128.34|126.04|6
1652916770000|2022-05-18 23:32:50|128.36|126.06|128.53|126.23|128.53|126.23|128.36|126.06|15
1652916780000|2022-05-18 23:33:00|128.54|126.24|128.51|126.21|128.56|126.26|128.49|126.19|14
1652916790000|2022-05-18 23:33:10|128.52|126.22|128.69|126.39|128.69|126.39|128.52|126.22|9
1652916800000|2022-05-18 23:33:20|128.68|126.38|128.66|126.36|128.7|126.4|128.66|126.36|5
1652916810000|2022-05-18 23:33:30|128.65|126.35|128.58|126.28|128.65|126.35|128.58|126.28|6
1652916820000|2022-05-18 23:33:40|128.64|126.34|128.58|126.28|128.64|126.34|128.58|126.28|5
1652916830000|2022-05-18 23:33:50|128.55|126.25|128.5|126.2|128.55|126.25|128.5|126.2|8
1652916840000|2022-05-18 23:34:00|128.48|126.18|128.73|126.43|128.74|126.44|128.48|126.18|17
1652916850000|2022-05-18 23:34:10|128.72|126.42|128.68|126.38|128.74|126.44|128.67|126.37|9
1652916860000|2022-05-18 23:34:20|128.69|126.39|128.67|126.37|128.69|126.39|128.66|126.36|7
1652916870000|2022-05-18 23:34:30|128.68|126.38|128.72|126.42|128.74|126.44|128.68|126.38|8
1652916880000|2022-05-18 23:34:40|128.73|126.43|128.67|126.37|128.73|126.43|128.67|126.37|14
1652916890000|2022-05-18 23:34:50|128.64|126.34|128.63|126.33|128.64|126.34|128.57|126.27|13
1652916900000|2022-05-18 23:35:00|128.62|126.32|128.64|126.34|128.66|126.36|128.48|126.18|24
1652916910000|2022-05-18 23:35:10|128.65|126.35|128.7|126.4|128.72|126.42|128.65|126.35|12
1652916920000|2022-05-18 23:35:20|128.68|126.38|128.71|126.41|128.71|126.41|128.68|126.38|8
1652916930000|2022-05-18 23:35:30|128.73|126.43|128.73|126.43|128.75|126.45|128.7|126.4|13
1652916940000|2022-05-18 23:35:40|128.74|126.44|128.79|126.49|128.79|126.49|128.69|126.39|17
1652916950000|2022-05-18 23:35:50|128.81|126.51|128.8|126.5|128.87|126.57|128.79|126.49|11
1652916960000|2022-05-18 23:36:00|128.81|126.51|128.8|126.5|128.82|126.52|128.8|126.5|4
1652916970000|2022-05-18 23:36:10|128.79|126.49|128.79|126.49|128.79|126.49|128.79|126.49|1
1652916980000|2022-05-18 23:36:20|128.8|126.5|128.77|126.47|128.83|126.53|128.67|126.37|19
1652916990000|2022-05-18 23:36:30|128.78|126.48|128.64|126.34|128.8|126.5|128.61|126.31|25
1652917000000|2022-05-18 23:36:40|128.65|126.35|128.7|126.4|128.71|126.41|128.63|126.33|11
1652917010000|2022-05-18 23:36:50|128.71|126.41|128.63|126.33|128.71|126.41|128.61|126.31|16
1652917020000|2022-05-18 23:37:00|128.6|126.3|128.46|126.16|128.61|126.31|128.46|126.16|14
1652917030000|2022-05-18 23:37:10|128.47|126.17|128.07|125.77|128.47|126.17|128.07|125.77|16
1652917040000|2022-05-18 23:37:20|128.14|125.84|128.1|125.8|128.16|125.86|128.03|125.73|16
1652917050000|2022-05-18 23:37:30|128.11|125.81|128.12|125.82|128.18|125.88|128.11|125.81|18
1652917060000|2022-05-18 23:37:40|128.11|125.81|128.18|125.88|128.18|125.88|128.1|125.8|10
1652917070000|2022-05-18 23:37:50|128.17|125.87|128.32|126.02|128.32|126.02|128.17|125.87|9
1652917080000|2022-05-18 23:38:00|128.31|126.01|128.29|125.99|128.31|126.01|128.27|125.97|3
1652917090000|2022-05-18 23:38:10|128.25|125.95|128.08|125.78|128.27|125.97|128.08|125.78|18
1652917100000|2022-05-18 23:38:20|128.07|125.77|128.03|125.73|128.08|125.78|128.03|125.73|12
1652917110000|2022-05-18 23:38:30|128.04|125.74|127.89|125.59|128.04|125.74|127.89|125.59|14
1652917120000|2022-05-18 23:38:40|127.86|125.56|127.72|125.42|127.87|125.57|127.72|125.42|16
1652917130000|2022-05-18 23:38:50|127.71|125.41|127.7|125.4|127.71|125.41|127.57|125.27|19
1652917140000|2022-05-18 23:39:00|127.72|125.42|127.65|125.35|127.75|125.45|127.65|125.35|20
1652917150000|2022-05-18 23:39:10|127.62|125.32|127.68|125.38|127.73|125.43|127.6|125.3|23
1652917160000|2022-05-18 23:39:20|127.67|125.37|127.53|125.23|127.67|125.37|127.51|125.21|17
1652917170000|2022-05-18 23:39:30|127.51|125.21|127.37|125.07|127.52|125.22|127.24|124.94|28
1652917180000|2022-05-18 23:39:40|127.35|125.05|127.5|125.2|127.5|125.2|127.29|124.99|24
1652917190000|2022-05-18 23:39:50|127.52|125.22|127.7|125.4|127.7|125.4|127.52|125.22|19
1652917200000|2022-05-18 23:40:00|127.66|125.36|127.59|125.29|127.68|125.38|127.55|125.25|16
1652917210000|2022-05-18 23:40:10|127.6|125.3|127.64|125.34|127.64|125.34|127.6|125.3|7
1652917220000|2022-05-18 23:40:20|127.62|125.32|127.62|125.32|127.63|125.33|127.61|125.31|7
1652917250000|2022-05-18 23:40:50|127.61|125.31|127.4|125.1|127.61|125.31|127.4|125.1|18
1652917260000|2022-05-18 23:41:00|127.35|125.05|127.33|125.03|127.36|125.06|127.15|124.85|20
1652917270000|2022-05-18 23:41:10|127.32|125.02|127.34|125.04|127.34|125.04|127.26|124.96|13
1652917280000|2022-05-18 23:41:20|127.37|125.07|127.49|125.19|127.49|125.19|127.37|125.07|8
1652917290000|2022-05-18 23:41:30|127.5|125.2|127.57|125.27|127.63|125.33|127.48|125.18|17
1652917300000|2022-05-18 23:41:40|127.54|125.24|127.48|125.18|127.57|125.27|127.47|125.17|10
1652917310000|2022-05-18 23:41:50|127.46|125.16|127.61|125.31|127.61|125.31|127.45|125.15|16
1652917320000|2022-05-18 23:42:00|127.6|125.3|127.72|125.42|127.72|125.42|127.6|125.3|9
1652917330000|2022-05-18 23:42:10|127.74|125.44|127.84|125.54|127.84|125.54|127.74|125.44|8
1652917340000|2022-05-18 23:42:20|127.77|125.47|127.68|125.38|127.77|125.47|127.63|125.33|16
1652917350000|2022-05-18 23:42:30|127.67|125.37|127.72|125.42|127.72|125.42|127.67|125.37|6
1652917360000|2022-05-18 23:42:40|127.71|125.41|127.67|125.37|127.72|125.42|127.64|125.34|8
1652917370000|2022-05-18 23:42:50|127.69|125.39|127.66|125.36|127.69|125.39|127.66|125.36|2
1652917380000|2022-05-18 23:43:00|127.65|125.35|127.75|125.45|127.75|125.45|127.65|125.35|7
1652917390000|2022-05-18 23:43:10|127.76|125.46|127.81|125.51|127.81|125.51|127.76|125.46|4
1652917400000|2022-05-18 23:43:20|127.82|125.52|127.83|125.53|127.83|125.53|127.82|125.52|2
1652917430000|2022-05-18 23:43:50|127.84|125.54|127.98|125.68|127.98|125.68|127.84|125.54|6
1652917440000|2022-05-18 23:44:00|127.97|125.67|127.87|125.57|127.97|125.67|127.86|125.56|10
1652917450000|2022-05-18 23:44:10|127.88|125.58|127.9|125.6|127.9|125.6|127.87|125.57|13
1652917460000|2022-05-18 23:44:20|127.89|125.59|127.97|125.67|127.97|125.67|127.88|125.58|12
1652917470000|2022-05-18 23:44:30|127.96|125.66|127.96|125.66|127.96|125.66|127.94|125.64|5
1652917480000|2022-05-18 23:44:40|127.99|125.69|128.02|125.72|128.02|125.72|127.99|125.69|5
1652917490000|2022-05-18 23:44:50|128.01|125.71|128|125.7|128.01|125.71|128|125.7|2
1652917500000|2022-05-18 23:45:00|128.01|125.71|127.96|125.66|128.01|125.71|127.96|125.66|12
1652917510000|2022-05-18 23:45:10|127.93|125.63|127.81|125.51|127.93|125.63|127.81|125.51|11
1652917520000|2022-05-18 23:45:20|127.8|125.5|127.71|125.41|127.8|125.5|127.7|125.4|16
1652917530000|2022-05-18 23:45:30|127.72|125.42|127.82|125.52|127.83|125.53|127.72|125.42|8
1652917540000|2022-05-18 23:45:40|127.83|125.53|127.79|125.49|127.83|125.53|127.79|125.49|7
1652917550000|2022-05-18 23:45:50|127.8|125.5|127.7|125.4|127.8|125.5|127.7|125.4|10
1652917560000|2022-05-18 23:46:00|127.71|125.41|127.77|125.47|127.77|125.47|127.7|125.4|10
1652917570000|2022-05-18 23:46:10|127.78|125.48|127.79|125.49|127.83|125.53|127.77|125.47|11
1652917580000|2022-05-18 23:46:20|127.8|125.5|127.77|125.47|127.81|125.51|127.76|125.46|8
1652917590000|2022-05-18 23:46:30|127.76|125.46|127.83|125.53|127.83|125.53|127.76|125.46|8
1652917600000|2022-05-18 23:46:40|127.85|125.55|127.98|125.68|127.98|125.68|127.85|125.55|16
1652917610000|2022-05-18 23:46:50|128|125.7|128.17|125.87|128.17|125.87|128|125.7|17
1652917620000|2022-05-18 23:47:00|128.16|125.86|128.15|125.85|128.17|125.87|128.15|125.85|6
1652917630000|2022-05-18 23:47:10|128.16|125.86|128.16|125.86|128.16|125.86|128.1|125.8|10
1652917640000|2022-05-18 23:47:20|128.17|125.87|128.21|125.91|128.21|125.91|128.15|125.85|5
1652917650000|2022-05-18 23:47:30|128.27|125.97|128.43|126.13|128.43|126.13|128.27|125.97|11
1652917660000|2022-05-18 23:47:40|128.44|126.14|128.5|126.2|128.58|126.28|128.44|126.14|10
1652917670000|2022-05-18 23:47:50|128.49|126.19|128.46|126.16|128.5|126.2|128.46|126.16|7
1652917680000|2022-05-18 23:48:00|128.44|126.14|128.39|126.09|128.44|126.14|128.39|126.09|6
1652917690000|2022-05-18 23:48:10|128.4|126.1|128.39|126.09|128.44|126.14|128.39|126.09|8
1652917700000|2022-05-18 23:48:20|128.4|126.1|128.39|126.09|128.4|126.1|128.39|126.09|2
1652917710000|2022-05-18 23:48:30|128.38|126.08|128.34|126.04|128.38|126.08|128.29|125.99|18
1652917720000|2022-05-18 23:48:40|128.33|126.03|128.31|126.01|128.33|126.03|128.3|126|7
1652917730000|2022-05-18 23:48:50|128.3|126|128.3|126|128.31|126.01|128.3|126|3
1652917740000|2022-05-18 23:49:00|128.29|125.99|128.3|126|128.32|126.02|128.29|125.99|4
1652917750000|2022-05-18 23:49:10|128.29|125.99|128.07|125.77|128.29|125.99|128.07|125.77|11
1652917760000|2022-05-18 23:49:20|128.11|125.81|128.12|125.82|128.13|125.83|128.08|125.78|11
1652917770000|2022-05-18 23:49:30|128.15|125.85|128.33|126.03|128.34|126.04|128.15|125.85|13
1652917780000|2022-05-18 23:49:40|128.34|126.04|128.44|126.14|128.44|126.14|128.33|126.03|9
1652917790000|2022-05-18 23:49:50|128.43|126.13|128.16|125.86|128.45|126.15|128.16|125.86|13
1652917800000|2022-05-18 23:50:00|128.17|125.87|128.13|125.83|128.17|125.87|128.06|125.76|17
1652917810000|2022-05-18 23:50:10|128.14|125.84|128.25|125.95|128.27|125.97|128.14|125.84|9
1652917820000|2022-05-18 23:50:20|128.28|125.98|128.39|126.09|128.43|126.13|128.28|125.98|11
1652917830000|2022-05-18 23:50:30|128.35|126.05|128.17|125.87|128.35|126.05|128.17|125.87|7
1652917840000|2022-05-18 23:50:40|128.19|125.89|128.34|126.04|128.34|126.04|128.19|125.89|8
1652917850000|2022-05-18 23:50:50|128.35|126.05|128.37|126.07|128.37|126.07|128.35|126.05|3
1652917860000|2022-05-18 23:51:00|128.36|126.06|128.36|126.06|128.36|126.06|128.36|126.06|1
1652917870000|2022-05-18 23:51:10|128.37|126.07|128.44|126.14|128.44|126.14|128.37|126.07|5
1652917880000|2022-05-18 23:51:20|128.43|126.13|128.43|126.13|128.48|126.18|128.43|126.13|4
1652917890000|2022-05-18 23:51:30|128.42|126.12|128.31|126.01|128.42|126.12|128.31|126.01|10
1652917900000|2022-05-18 23:51:40|128.28|125.98|128.29|125.99|128.35|126.05|128.26|125.96|15
1652917910000|2022-05-18 23:51:50|128.27|125.97|128.25|125.95|128.27|125.97|128.23|125.93|9
1652917920000|2022-05-18 23:52:00|128.26|125.96|128.25|125.95|128.26|125.96|128.25|125.95|4
1652917930000|2022-05-18 23:52:10|128.27|125.97|128.26|125.96|128.27|125.97|128.25|125.95|3
1652917940000|2022-05-18 23:52:20|128.25|125.95|128.26|125.96|128.27|125.97|128.25|125.95|4
1652917950000|2022-05-18 23:52:30|128.27|125.97|128.22|125.92|128.27|125.97|128.2|125.9|10
1652917960000|2022-05-18 23:52:40|128.21|125.91|128.35|126.05|128.35|126.05|128.21|125.91|9
1652917970000|2022-05-18 23:52:50|128.36|126.06|128.45|126.15|128.45|126.15|128.36|126.06|8
1652917980000|2022-05-18 23:53:00|128.49|126.19|128.39|126.09|128.49|126.19|128.39|126.09|10
1652917990000|2022-05-18 23:53:10|128.4|126.1|128.4|126.1|128.4|126.1|128.4|126.1|1
1652918020000|2022-05-18 23:53:40|128.39|126.09|128.4|126.1|128.41|126.11|128.39|126.09|4
1652918030000|2022-05-18 23:53:50|128.42|126.12|128.46|126.16|128.46|126.16|128.42|126.12|5
1652918040000|2022-05-18 23:54:00|128.45|126.15|128.44|126.14|128.45|126.15|128.44|126.14|2
1652918050000|2022-05-18 23:54:10|128.45|126.15|128.4|126.1|128.45|126.15|128.4|126.1|7
1652918060000|2022-05-18 23:54:20|128.39|126.09|128.39|126.09|128.4|126.1|128.38|126.08|4
1652918070000|2022-05-18 23:54:30|128.38|126.08|128.3|126|128.38|126.08|128.28|125.98|11
1652918080000|2022-05-18 23:54:40|128.28|125.98|128.26|125.96|128.29|125.99|128.25|125.95|10
1652918090000|2022-05-18 23:54:50|128.27|125.97|128.08|125.78|128.27|125.97|128.07|125.77|10
1652918100000|2022-05-18 23:55:00|128.07|125.77|128.3|126|128.3|126|128.03|125.73|13
1652918110000|2022-05-18 23:55:10|128.32|126.02|128.35|126.05|128.38|126.08|128.32|126.02|18
1652918120000|2022-05-18 23:55:20|128.36|126.06|128.36|126.06|128.36|126.06|128.36|126.06|1
1652918130000|2022-05-18 23:55:30|128.37|126.07|128.4|126.1|128.43|126.13|128.37|126.07|10
1652918140000|2022-05-18 23:55:40|128.39|126.09|128.09|125.79|128.39|126.09|128.09|125.79|15
1652918150000|2022-05-18 23:55:50|128.08|125.78|128.06|125.76|128.09|125.79|128.06|125.76|4
1652918160000|2022-05-18 23:56:00|128.07|125.77|128.05|125.75|128.14|125.84|128.04|125.74|20
1652918170000|2022-05-18 23:56:10|128.04|125.74|128.07|125.77|128.08|125.78|128.04|125.74|5
1652918180000|2022-05-18 23:56:20|128.04|125.74|128.07|125.77|128.13|125.83|128.04|125.74|9
1652918190000|2022-05-18 23:56:30|128.06|125.76|128.06|125.76|128.11|125.81|128.06|125.76|14
1652918200000|2022-05-18 23:56:40|128.05|125.75|128.05|125.75|128.05|125.75|128.05|125.75|1
1652918210000|2022-05-18 23:56:50|128.06|125.76|127.98|125.68|128.06|125.76|127.98|125.68|7
1652918220000|2022-05-18 23:57:00|127.97|125.67|127.81|125.51|127.98|125.68|127.81|125.51|15
1652918230000|2022-05-18 23:57:10|127.79|125.49|127.75|125.45|127.79|125.49|127.69|125.39|12
1652918240000|2022-05-18 23:57:20|127.74|125.44|127.82|125.52|127.85|125.55|127.74|125.44|15
1652918250000|2022-05-18 23:57:30|127.83|125.53|127.93|125.63|127.94|125.64|127.83|125.53|12
1652918260000|2022-05-18 23:57:40|127.94|125.64|128.03|125.73|128.03|125.73|127.93|125.63|16
1652918270000|2022-05-18 23:57:50|128.02|125.72|127.82|125.52|128.03|125.73|127.81|125.51|13
1652918280000|2022-05-18 23:58:00|127.81|125.51|127.71|125.41|127.84|125.54|127.71|125.41|22
1652918290000|2022-05-18 23:58:10|127.7|125.4|127.71|125.41|127.75|125.45|127.69|125.39|11
1652918300000|2022-05-18 23:58:20|127.7|125.4|127.69|125.39|127.74|125.44|127.64|125.34|20
1652918310000|2022-05-18 23:58:30|127.68|125.38|127.65|125.35|127.69|125.39|127.65|125.35|8
1652918320000|2022-05-18 23:58:40|127.66|125.36|127.32|125.02|127.66|125.36|127.32|125.02|19
1652918330000|2022-05-18 23:58:50|127.34|125.04|127.41|125.11|127.43|125.13|127.33|125.03|18
1652918340000|2022-05-18 23:59:00|127.39|125.09|127.44|125.14|127.48|125.18|127.39|125.09|12
1652918350000|2022-05-18 23:59:10|127.46|125.16|127.51|125.21|127.52|125.22|127.46|125.16|11
1652918360000|2022-05-18 23:59:20|127.52|125.22|127.64|125.34|127.64|125.34|127.5|125.2|13
1652918370000|2022-05-18 23:59:30|127.65|125.35|127.75|125.45|127.77|125.47|127.65|125.35|13
1652918380000|2022-05-18 23:59:40|127.76|125.46|127.7|125.4|127.76|125.46|127.69|125.39|9
1652918390000|2022-05-18 23:59:50|127.69|125.39|127.7|125.4|127.72|125.42|127.69|125.39|7
1652918400000|2022-05-19 00:00:00|127.69|125.39|127.71|125.41|127.71|125.41|127.66|125.36|12
1652918410000|2022-05-19 00:00:10|127.73|125.43|127.77|125.47|127.78|125.48|127.69|125.39|20
1652918420000|2022-05-19 00:00:20|127.79|125.49|127.98|125.68|127.98|125.68|127.79|125.49|24
1652918430000|2022-05-19 00:00:30|127.94|125.64|127.96|125.66|127.99|125.69|127.94|125.64|14
1652918440000|2022-05-19 00:00:40|127.99|125.69|128.09|125.79|128.09|125.79|127.94|125.64|15
1652918450000|2022-05-19 00:00:50|128.1|125.8|128.37|126.07|128.4|126.1|128.1|125.8|24
1652918460000|2022-05-19 00:01:00|128.39|126.09|128.27|125.97|128.41|126.11|128.23|125.93|17
1652918470000|2022-05-19 00:01:10|128.28|125.98|128.36|126.06|128.36|126.06|128.25|125.95|12
1652918480000|2022-05-19 00:01:20|128.37|126.07|128.39|126.09|128.4|126.1|128.36|126.06|11
1652918490000|2022-05-19 00:01:30|128.4|126.1|128.46|126.16|128.48|126.18|128.4|126.1|15
1652918500000|2022-05-19 00:01:40|128.44|126.14|128.41|126.11|128.44|126.14|128.38|126.08|14
1652918510000|2022-05-19 00:01:50|128.39|126.09|128.52|126.22|128.52|126.22|128.39|126.09|12
1652918520000|2022-05-19 00:02:00|128.51|126.21|128.43|126.13|128.52|126.22|128.43|126.13|10
1652918530000|2022-05-19 00:02:10|128.42|126.12|128.22|125.92|128.42|126.12|128.19|125.89|17
1652918540000|2022-05-19 00:02:20|128.21|125.91|128.15|125.85|128.21|125.91|128.07|125.77|11
1652918550000|2022-05-19 00:02:30|128.14|125.84|128.06|125.76|128.15|125.85|128.04|125.74|14
1652918560000|2022-05-19 00:02:40|128.08|125.78|128.1|125.8|128.1|125.8|128.06|125.76|5
1652918570000|2022-05-19 00:02:50|128.12|125.82|127.99|125.69|128.14|125.84|127.97|125.67|26
1652918580000|2022-05-19 00:03:00|128.02|125.72|127.96|125.66|128.06|125.76|127.95|125.65|23
1652918590000|2022-05-19 00:03:10|127.95|125.65|127.71|125.41|127.96|125.66|127.7|125.4|13
1652918600000|2022-05-19 00:03:20|127.7|125.4|127.59|125.29|127.7|125.4|127.58|125.28|10
1652918610000|2022-05-19 00:03:30|127.55|125.25|127.45|125.15|127.6|125.3|127.45|125.15|21
1652918620000|2022-05-19 00:03:40|127.44|125.14|127.34|125.04|127.44|125.14|127.29|124.99|18
1652918630000|2022-05-19 00:03:50|127.31|125.01|127.4|125.1|127.42|125.12|127.31|125.01|16
1652918640000|2022-05-19 00:04:00|127.39|125.09|127.31|125.01|127.39|125.09|127.25|124.95|16
1652918650000|2022-05-19 00:04:10|127.3|125|127.28|124.98|127.34|125.04|127.27|124.97|14
1652918660000|2022-05-19 00:04:20|127.29|124.99|127.29|124.99|127.3|125|127.26|124.96|11
1652918670000|2022-05-19 00:04:30|127.28|124.98|127.23|124.93|127.29|124.99|127.23|124.93|12
1652918680000|2022-05-19 00:04:40|127.22|124.92|127.24|124.94|127.26|124.96|127.2|124.9|6
1652918690000|2022-05-19 00:04:50|127.32|125.02|127.37|125.07|127.37|125.07|127.29|124.99|12
1652918700000|2022-05-19 00:05:00|127.38|125.08|127.43|125.13|127.44|125.14|127.38|125.08|11
1652918710000|2022-05-19 00:05:10|127.44|125.14|127.39|125.09|127.46|125.16|127.39|125.09|13
1652918720000|2022-05-19 00:05:20|127.32|125.02|127.29|124.99|127.35|125.05|127.26|124.96|10
1652918730000|2022-05-19 00:05:30|127.26|124.96|127.09|124.79|127.29|124.99|127.09|124.79|9
1652918740000|2022-05-19 00:05:40|127.12|124.82|127.09|124.79|127.12|124.82|127.04|124.74|10
1652918750000|2022-05-19 00:05:50|127.08|124.78|126.83|124.53|127.08|124.78|126.83|124.53|14
1652918760000|2022-05-19 00:06:00|126.8|124.5|126.87|124.57|126.93|124.63|126.68|124.38|24
1652918770000|2022-05-19 00:06:10|126.89|124.59|126.98|124.68|127.05|124.75|126.89|124.59|18
1652918780000|2022-05-19 00:06:20|127|124.7|127.02|124.72|127.02|124.72|126.97|124.67|5
1652918790000|2022-05-19 00:06:30|127.01|124.71|126.99|124.69|127.01|124.71|126.99|124.69|7
1652918800000|2022-05-19 00:06:40|127|124.7|126.97|124.67|127.02|124.72|126.97|124.67|7
1652918810000|2022-05-19 00:06:50|126.98|124.68|127.28|124.98|127.28|124.98|126.98|124.68|15
1652918820000|2022-05-19 00:07:00|127.31|125.01|127.44|125.14|127.44|125.14|127.28|124.98|11
1652918830000|2022-05-19 00:07:10|127.49|125.19|127.52|125.22|127.54|125.24|127.49|125.19|9
1652918840000|2022-05-19 00:07:20|127.51|125.21|127.45|125.15|127.51|125.21|127.45|125.15|11
1652918850000|2022-05-19 00:07:30|127.44|125.14|127.44|125.14|127.44|125.14|127.41|125.11|7
1652918860000|2022-05-19 00:07:40|127.45|125.15|127.54|125.24|127.54|125.24|127.45|125.15|13
1652918870000|2022-05-19 00:07:50|127.55|125.25|127.57|125.27|127.59|125.29|127.55|125.25|6
1652918880000|2022-05-19 00:08:00|127.56|125.26|127.46|125.16|127.57|125.27|127.45|125.15|12
1652918890000|2022-05-19 00:08:10|127.45|125.15|127.39|125.09|127.45|125.15|127.36|125.06|6
1652918900000|2022-05-19 00:08:20|127.35|125.05|127.39|125.09|127.39|125.09|127.35|125.05|3
1652918910000|2022-05-19 00:08:30|127.37|125.07|127.48|125.18|127.49|125.19|127.37|125.07|10
1652918920000|2022-05-19 00:08:40|127.47|125.17|127.43|125.13|127.47|125.17|127.3|125|14
1652918930000|2022-05-19 00:08:50|127.49|125.19|127.56|125.26|127.56|125.26|127.49|125.19|8
1652918940000|2022-05-19 00:09:00|127.53|125.23|127.61|125.31|127.63|125.33|127.53|125.23|8
1652918950000|2022-05-19 00:09:10|127.62|125.32|127.94|125.64|127.94|125.64|127.62|125.32|18
1652918960000|2022-05-19 00:09:20|127.93|125.63|127.79|125.49|127.94|125.64|127.79|125.49|12
1652918970000|2022-05-19 00:09:30|127.78|125.48|127.78|125.48|127.85|125.55|127.74|125.44|13
1652918980000|2022-05-19 00:09:40|127.8|125.5|127.8|125.5|127.87|125.57|127.79|125.49|14
1652918990000|2022-05-19 00:09:50|127.79|125.49|127.81|125.51|127.81|125.51|127.77|125.47|9
1652919000000|2022-05-19 00:10:00|127.8|125.5|127.87|125.57|127.87|125.57|127.78|125.48|8
1652919010000|2022-05-19 00:10:10|127.86|125.56|127.85|125.55|127.88|125.58|127.85|125.55|3
1652919020000|2022-05-19 00:10:20|127.82|125.52|127.8|125.5|127.87|125.57|127.8|125.5|10
1652919030000|2022-05-19 00:10:30|127.79|125.49|127.72|125.42|127.79|125.49|127.69|125.39|12
1652919040000|2022-05-19 00:10:40|127.71|125.41|127.6|125.3|127.71|125.41|127.59|125.29|16
1652919050000|2022-05-19 00:10:50|127.61|125.31|127.68|125.38|127.68|125.38|127.6|125.3|9
1652919060000|2022-05-19 00:11:00|127.66|125.36|127.74|125.44|127.74|125.44|127.64|125.34|14
1652919070000|2022-05-19 00:11:10|127.75|125.45|127.86|125.56|127.87|125.57|127.75|125.45|9
1652919080000|2022-05-19 00:11:20|127.87|125.57|127.96|125.66|127.96|125.66|127.87|125.57|10
1652919090000|2022-05-19 00:11:30|127.95|125.65|127.92|125.62|127.96|125.66|127.92|125.62|5
1652919100000|2022-05-19 00:11:40|127.93|125.63|127.98|125.68|127.98|125.68|127.93|125.63|3
1652919110000|2022-05-19 00:11:50|127.99|125.69|127.94|125.64|128.01|125.71|127.94|125.64|6
1652919120000|2022-05-19 00:12:00|127.93|125.63|127.9|125.6|127.93|125.63|127.85|125.55|12
1652919130000|2022-05-19 00:12:10|127.92|125.62|127.93|125.63|127.96|125.66|127.91|125.61|9
1652919140000|2022-05-19 00:12:20|127.95|125.65|128|125.7|128|125.7|127.95|125.65|6
1652919150000|2022-05-19 00:12:30|128.02|125.72|128.15|125.85|128.15|125.85|128.02|125.72|5
1652919160000|2022-05-19 00:12:40|128.11|125.81|128.12|125.82|128.15|125.85|128.08|125.78|11
1652919170000|2022-05-19 00:12:50|128.15|125.85|128.11|125.81|128.15|125.85|128.11|125.81|3
1652919180000|2022-05-19 00:13:00|128.12|125.82|128.07|125.77|128.15|125.85|128.07|125.77|10
1652919190000|2022-05-19 00:13:10|128.1|125.8|128.01|125.71|128.1|125.8|128|125.7|12
1652919200000|2022-05-19 00:13:20|128.04|125.74|128.08|125.78|128.08|125.78|128.04|125.74|8
1652919210000|2022-05-19 00:13:30|128.07|125.77|128.07|125.77|128.07|125.77|128.07|125.77|1
1652919220000|2022-05-19 00:13:40|128.08|125.78|128.08|125.78|128.08|125.78|128.07|125.77|3
1652919230000|2022-05-19 00:13:50|128.11|125.81|128.12|125.82|128.13|125.83|128.1|125.8|4
1652919240000|2022-05-19 00:14:00|128.1|125.8|128.09|125.79|128.12|125.82|128.08|125.78|7
1652919250000|2022-05-19 00:14:10|128.07|125.77|128.06|125.76|128.08|125.78|128.04|125.74|10
1652919260000|2022-05-19 00:14:20|128.04|125.74|128.01|125.71|128.04|125.74|128|125.7|5
1652919270000|2022-05-19 00:14:30|128|125.7|128.01|125.71|128.01|125.71|127.99|125.69|6
1652919280000|2022-05-19 00:14:40|128|125.7|128.11|125.81|128.11|125.81|128|125.7|7
1652919290000|2022-05-19 00:14:50|128.12|125.82|128.12|125.82|128.12|125.82|128.12|125.82|1
1652919300000|2022-05-19 00:15:00|128.11|125.81|128.19|125.89|128.19|125.89|128.11|125.81|10
1652919310000|2022-05-19 00:15:10|128.2|125.9|128.44|126.14|128.45|126.15|128.2|125.9|14
1652919320000|2022-05-19 00:15:20|128.45|126.15|128.49|126.19|128.5|126.2|128.45|126.15|13
1652919330000|2022-05-19 00:15:30|128.48|126.18|128.63|126.33|128.64|126.34|128.46|126.16|19
1652919340000|2022-05-19 00:15:40|128.62|126.32|128.62|126.32|128.63|126.33|128.6|126.3|17
1652919350000|2022-05-19 00:15:50|128.61|126.31|128.53|126.23|128.66|126.36|128.53|126.23|16
1652919360000|2022-05-19 00:16:00|128.51|126.21|128.43|126.13|128.55|126.25|128.43|126.13|13
1652919370000|2022-05-19 00:16:10|128.41|126.11|128.48|126.18|128.49|126.19|128.39|126.09|16
1652919380000|2022-05-19 00:16:20|128.49|126.19|128.59|126.29|128.6|126.3|128.47|126.17|19
1652919390000|2022-05-19 00:16:30|128.58|126.28|128.45|126.15|128.58|126.28|128.41|126.11|11
1652919400000|2022-05-19 00:16:40|128.44|126.14|128.58|126.28|128.61|126.31|128.42|126.12|26
1652919410000|2022-05-19 00:16:50|128.6|126.3|128.59|126.29|128.6|126.3|128.56|126.26|7
1652919420000|2022-05-19 00:17:00|128.58|126.28|128.5|126.2|128.59|126.29|128.49|126.19|11
1652919430000|2022-05-19 00:17:10|128.49|126.19|128.49|126.19|128.5|126.2|128.48|126.18|8
1652919440000|2022-05-19 00:17:20|128.5|126.2|128.57|126.27|128.57|126.27|128.5|126.2|9
1652919450000|2022-05-19 00:17:30|128.58|126.28|128.59|126.29|128.6|126.3|128.58|126.28|4
1652919460000|2022-05-19 00:17:40|128.6|126.3|128.59|126.29|128.61|126.31|128.58|126.28|8
1652919470000|2022-05-19 00:17:50|128.6|126.3|128.4|126.1|128.6|126.3|128.4|126.1|22
1652919480000|2022-05-19 00:18:00|128.42|126.12|128.39|126.09|128.43|126.13|128.38|126.08|8
1652919490000|2022-05-19 00:18:10|128.38|126.08|128.54|126.24|128.56|126.26|128.38|126.08|17
1652919500000|2022-05-19 00:18:20|128.52|126.22|128.62|126.32|128.62|126.32|128.52|126.22|16
1652919510000|2022-05-19 00:18:30|128.59|126.29|128.4|126.1|128.59|126.29|128.4|126.1|17
1652919520000|2022-05-19 00:18:40|128.39|126.09|128.34|126.04|128.41|126.11|128.31|126.01|17
1652919530000|2022-05-19 00:18:50|128.33|126.03|128.3|126|128.34|126.04|128.3|126|18
1652919540000|2022-05-19 00:19:00|128.31|126.01|128.49|126.19|128.49|126.19|128.31|126.01|19
1652919550000|2022-05-19 00:19:10|128.48|126.18|128.51|126.21|128.53|126.23|128.44|126.14|15
1652919560000|2022-05-19 00:19:20|128.52|126.22|128.49|126.19|128.52|126.22|128.48|126.18|19
1652919570000|2022-05-19 00:19:30|128.5|126.2|128.41|126.11|128.52|126.22|128.38|126.08|20
1652919580000|2022-05-19 00:19:40|128.4|126.1|128.42|126.12|128.45|126.15|128.4|126.1|15
1652919590000|2022-05-19 00:19:50|128.43|126.13|128.4|126.1|128.43|126.13|128.39|126.09|11
1652919600000|2022-05-19 00:20:00|128.39|126.09|128.42|126.12|128.45|126.15|128.39|126.09|8
1652919610000|2022-05-19 00:20:10|128.41|126.11|128.37|126.07|128.41|126.11|128.37|126.07|4
1652919620000|2022-05-19 00:20:20|128.39|126.09|128.29|125.99|128.39|126.09|128.29|125.99|6
1652919630000|2022-05-19 00:20:30|128.28|125.98|128.33|126.03|128.34|126.04|128.26|125.96|13
1652919640000|2022-05-19 00:20:40|128.34|126.04|128.34|126.04|128.34|126.04|128.33|126.03|21
1652919650000|2022-05-19 00:20:50|128.33|126.03|128.44|126.14|128.44|126.14|128.33|126.03|18
1652919660000|2022-05-19 00:21:00|128.42|126.12|128.49|126.19|128.49|126.19|128.42|126.12|19
1652919670000|2022-05-19 00:21:10|128.5|126.2|128.5|126.2|128.51|126.21|128.47|126.17|13
1652919680000|2022-05-19 00:21:20|128.52|126.22|128.38|126.08|128.52|126.22|128.38|126.08|12
1652919690000|2022-05-19 00:21:30|128.37|126.07|128.33|126.03|128.37|126.07|128.32|126.02|8
1652919700000|2022-05-19 00:21:40|128.34|126.04|128.35|126.05|128.35|126.05|128.34|126.04|8
1652919710000|2022-05-19 00:21:50|128.36|126.06|128.37|126.07|128.41|126.11|128.35|126.05|16
1652919720000|2022-05-19 00:22:00|128.38|126.08|128.29|125.99|128.39|126.09|128.29|125.99|11
1652919730000|2022-05-19 00:22:10|128.3|126|128.33|126.03|128.34|126.04|128.29|125.99|6
1652919740000|2022-05-19 00:22:20|128.34|126.04|128.35|126.05|128.35|126.05|128.34|126.04|2
1652919750000|2022-05-19 00:22:30|128.36|126.06|128.28|125.98|128.36|126.06|128.28|125.98|7
1652919770000|2022-05-19 00:22:50|128.26|125.96|128.23|125.93|128.26|125.96|128.23|125.93|8
1652919780000|2022-05-19 00:23:00|128.22|125.92|128.33|126.03|128.35|126.05|128.22|125.92|15
1652919790000|2022-05-19 00:23:10|128.35|126.05|128.29|125.99|128.36|126.06|128.27|125.97|13
1652919800000|2022-05-19 00:23:20|128.28|125.98|128.25|125.95|128.28|125.98|128.25|125.95|11
1652919810000|2022-05-19 00:23:30|128.26|125.96|128.25|125.95|128.26|125.96|128.24|125.94|12
1652919820000|2022-05-19 00:23:40|128.24|125.94|128.02|125.72|128.24|125.94|128.02|125.72|21
1652919830000|2022-05-19 00:23:50|128.04|125.74|128.25|125.95|128.25|125.95|128.04|125.74|9
1652919840000|2022-05-19 00:24:00|128.24|125.94|128.46|126.16|128.46|126.16|128.24|125.94|18
1652919850000|2022-05-19 00:24:10|128.47|126.17|128.49|126.19|128.52|126.22|128.45|126.15|15
1652919860000|2022-05-19 00:24:20|128.48|126.18|128.44|126.14|128.52|126.22|128.44|126.14|17
1652919870000|2022-05-19 00:24:30|128.43|126.13|128.43|126.13|128.43|126.13|128.42|126.12|3
1652919880000|2022-05-19 00:24:40|128.44|126.14|128.3|126|128.5|126.2|128.3|126|15
1652919890000|2022-05-19 00:24:50|128.31|126.01|128.3|126|128.33|126.03|128.22|125.92|15
1652919900000|2022-05-19 00:25:00|128.32|126.02|128.45|126.15|128.46|126.16|128.27|125.97|12
1652919910000|2022-05-19 00:25:10|128.46|126.16|128.47|126.17|128.54|126.24|128.45|126.15|11
1652919920000|2022-05-19 00:25:20|128.48|126.18|128.53|126.23|128.53|126.23|128.48|126.18|6
1652919930000|2022-05-19 00:25:30|128.52|126.22|128.45|126.15|128.58|126.28|128.45|126.15|10
1652919940000|2022-05-19 00:25:40|128.44|126.14|128.32|126.02|128.44|126.14|128.31|126.01|22
1652919950000|2022-05-19 00:25:50|128.33|126.03|128.3|126|128.33|126.03|128.26|125.96|9
1652919960000|2022-05-19 00:26:00|128.28|125.98|128.36|126.06|128.36|126.06|128.28|125.98|10
1652919970000|2022-05-19 00:26:10|128.34|126.04|128.31|126.01|128.36|126.06|128.31|126.01|8
1652919980000|2022-05-19 00:26:20|128.3|126|128.28|125.98|128.3|126|128.27|125.97|10
1652919990000|2022-05-19 00:26:30|128.27|125.97|128.26|125.96|128.28|125.98|128.25|125.95|11
1652920000000|2022-05-19 00:26:40|128.28|125.98|128.38|126.08|128.38|126.08|128.28|125.98|8
1652920010000|2022-05-19 00:26:50|128.37|126.07|128.37|126.07|128.38|126.08|128.37|126.07|3
1652920020000|2022-05-19 00:27:00|128.34|126.04|128.29|125.99|128.34|126.04|128.25|125.95|12
1652920030000|2022-05-19 00:27:10|128.28|125.98|128.24|125.94|128.3|126|128.24|125.94|15
1652920040000|2022-05-19 00:27:20|128.25|125.95|128.25|125.95|128.27|125.97|128.25|125.95|6
1652920050000|2022-05-19 00:27:30|128.26|125.96|128.33|126.03|128.33|126.03|128.26|125.96|10
1652920060000|2022-05-19 00:27:40|128.34|126.04|128.29|125.99|128.35|126.05|128.29|125.99|8
1652920070000|2022-05-19 00:27:50|128.28|125.98|128.28|125.98|128.29|125.99|128.28|125.98|5
1652920080000|2022-05-19 00:28:00|128.32|126.02|128.38|126.08|128.38|126.08|128.32|126.02|2
1652920090000|2022-05-19 00:28:10|128.39|126.09|128.39|126.09|128.4|126.1|128.39|126.09|3
1652920100000|2022-05-19 00:28:20|128.4|126.1|128.38|126.08|128.41|126.11|128.36|126.06|12
1652920110000|2022-05-19 00:28:30|128.36|126.06|128.29|125.99|128.36|126.06|128.29|125.99|10
1652920120000|2022-05-19 00:28:40|128.3|126|128.35|126.05|128.36|126.06|128.3|126|11
1652920130000|2022-05-19 00:28:50|128.38|126.08|128.29|125.99|128.38|126.08|128.28|125.98|7
1652920140000|2022-05-19 00:29:00|128.28|125.98|128.3|126|128.3|126|128.27|125.97|7
1652920150000|2022-05-19 00:29:10|128.29|125.99|128.2|125.9|128.29|125.99|128.2|125.9|8
1652920160000|2022-05-19 00:29:20|128.18|125.88|128.07|125.77|128.18|125.88|128.07|125.77|10
1652920170000|2022-05-19 00:29:30|128.05|125.75|128.27|125.97|128.27|125.97|128.05|125.75|16
1652920180000|2022-05-19 00:29:40|128.29|125.99|128.31|126.01|128.34|126.04|128.29|125.99|8
1652920190000|2022-05-19 00:29:50|128.3|126|128.28|125.98|128.3|126|128.28|125.98|3
1652920200000|2022-05-19 00:30:00|128.27|125.97|128.15|125.85|128.27|125.97|128.15|125.85|9
1652920210000|2022-05-19 00:30:10|128.16|125.86|128.41|126.11|128.42|126.12|128.16|125.86|14
1652920220000|2022-05-19 00:30:20|128.43|126.13|128.43|126.13|128.45|126.15|128.38|126.08|15
1652920230000|2022-05-19 00:30:30|128.44|126.14|128.45|126.15|128.46|126.16|128.43|126.13|5
1652920240000|2022-05-19 00:30:40|128.46|126.16|128.39|126.09|128.57|126.27|128.39|126.09|13
1652920250000|2022-05-19 00:30:50|128.36|126.06|128.52|126.22|128.52|126.22|128.36|126.06|13
1652920260000|2022-05-19 00:31:00|128.53|126.23|128.4|126.1|128.54|126.24|128.4|126.1|17
1652920270000|2022-05-19 00:31:10|128.37|126.07|128.38|126.08|128.39|126.09|128.36|126.06|5
1652920280000|2022-05-19 00:31:20|128.36|126.06|128.35|126.05|128.37|126.07|128.29|125.99|14
1652920290000|2022-05-19 00:31:30|128.36|126.06|128.34|126.04|128.38|126.08|128.34|126.04|6
1652920300000|2022-05-19 00:31:40|128.35|126.05|128.33|126.03|128.36|126.06|128.33|126.03|7
1652920310000|2022-05-19 00:31:50|128.32|126.02|128.26|125.96|128.32|126.02|128.26|125.96|7
1652920320000|2022-05-19 00:32:00|128.28|125.98|128.27|125.97|128.3|126|128.27|125.97|4
1652920330000|2022-05-19 00:32:10|128.28|125.98|128.33|126.03|128.33|126.03|128.26|125.96|9
1652920340000|2022-05-19 00:32:20|128.39|126.09|128.32|126.02|128.39|126.09|128.32|126.02|5
1652920350000|2022-05-19 00:32:30|128.31|126.01|128.32|126.02|128.35|126.05|128.31|126.01|6
1652920360000|2022-05-19 00:32:40|128.33|126.03|128.3|126|128.33|126.03|128.3|126|6
1652920370000|2022-05-19 00:32:50|128.31|126.01|128.43|126.13|128.43|126.13|128.31|126.01|14
1652920380000|2022-05-19 00:33:00|128.41|126.11|128.42|126.12|128.42|126.12|128.4|126.1|4
1652920390000|2022-05-19 00:33:10|128.41|126.11|128.4|126.1|128.41|126.11|128.4|126.1|4
1652920400000|2022-05-19 00:33:20|128.44|126.14|128.65|126.35|128.67|126.37|128.42|126.12|24
1652920410000|2022-05-19 00:33:30|128.66|126.36|128.58|126.28|128.67|126.37|128.58|126.28|19
1652920430000|2022-05-19 00:33:50|128.6|126.3|128.56|126.26|128.6|126.3|128.56|126.26|4
1652920440000|2022-05-19 00:34:00|128.57|126.27|128.56|126.26|128.59|126.29|128.56|126.26|12
1652920480000|2022-05-19 00:34:40|128.58|126.28|128.61|126.31|128.66|126.36|128.58|126.28|10
1652920490000|2022-05-19 00:34:50|128.62|126.32|128.58|126.28|128.62|126.32|128.58|126.28|4
1652920500000|2022-05-19 00:35:00|128.59|126.29|128.66|126.36|128.66|126.36|128.56|126.26|9
1652920510000|2022-05-19 00:35:10|128.65|126.35|128.71|126.41|128.71|126.41|128.65|126.35|6
1652920520000|2022-05-19 00:35:20|128.72|126.42|129.03|126.73|129.03|126.73|128.72|126.42|27
1652920530000|2022-05-19 00:35:30|129.04|126.74|128.79|126.49|129.04|126.74|128.78|126.48|19
1652920540000|2022-05-19 00:35:40|128.78|126.48|128.71|126.41|128.79|126.49|128.67|126.37|15
1652920550000|2022-05-19 00:35:50|128.69|126.39|128.83|126.53|128.83|126.53|128.67|126.37|9
1652920560000|2022-05-19 00:36:00|128.84|126.54|128.85|126.55|128.85|126.55|128.83|126.53|18
1652920570000|2022-05-19 00:36:10|128.84|126.54|128.83|126.53|128.84|126.54|128.76|126.46|10
1652920580000|2022-05-19 00:36:20|128.82|126.52|128.85|126.55|128.85|126.55|128.8|126.5|6
1652920590000|2022-05-19 00:36:30|128.86|126.56|128.85|126.55|128.86|126.56|128.84|126.54|6
1652920600000|2022-05-19 00:36:40|128.86|126.56|128.84|126.54|128.86|126.56|128.84|126.54|9
1652920610000|2022-05-19 00:36:50|128.85|126.55|128.85|126.55|128.85|126.55|128.84|126.54|3
1652920640000|2022-05-19 00:37:20|128.86|126.56|128.93|126.63|128.93|126.63|128.86|126.56|7
1652920660000|2022-05-19 00:37:40|128.92|126.62|128.87|126.57|128.92|126.62|128.84|126.54|4
1652920670000|2022-05-19 00:37:50|128.89|126.59|128.86|126.56|128.89|126.59|128.86|126.56|8
1652920680000|2022-05-19 00:38:00|128.87|126.57|128.9|126.6|128.91|126.61|128.86|126.56|10
1652920690000|2022-05-19 00:38:10|128.87|126.57|128.89|126.59|128.9|126.6|128.86|126.56|5
1652920700000|2022-05-19 00:38:20|128.88|126.58|128.86|126.56|128.88|126.58|128.86|126.56|4
1652920720000|2022-05-19 00:38:40|128.87|126.57|128.86|126.56|128.87|126.57|128.86|126.56|2
1652920730000|2022-05-19 00:38:50|128.87|126.57|128.86|126.56|128.87|126.57|128.86|126.56|2
1652920740000|2022-05-19 00:39:00|128.87|126.57|128.79|126.49|128.87|126.57|128.79|126.49|9
1652920750000|2022-05-19 00:39:10|128.78|126.48|128.75|126.45|128.78|126.48|128.75|126.45|5
1652920760000|2022-05-19 00:39:20|128.76|126.46|128.68|126.38|128.76|126.46|128.68|126.38|9
1652920770000|2022-05-19 00:39:30|128.66|126.36|128.56|126.26|128.66|126.36|128.55|126.25|12
1652920780000|2022-05-19 00:39:40|128.59|126.29|128.53|126.23|128.59|126.29|128.43|126.13|17
1652920790000|2022-05-19 00:39:50|128.54|126.24|128.56|126.26|128.62|126.32|128.54|126.24|13
1652920800000|2022-05-19 00:40:00|128.59|126.29|128.46|126.16|128.59|126.29|128.45|126.15|10
1652920810000|2022-05-19 00:40:10|128.45|126.15|128.47|126.17|128.48|126.18|128.45|126.15|6
1652920820000|2022-05-19 00:40:20|128.46|126.16|128.39|126.09|128.46|126.16|128.39|126.09|5
1652920830000|2022-05-19 00:40:30|128.4|126.1|128|125.7|128.4|126.1|127.91|125.61|14
1652920840000|2022-05-19 00:40:40|127.98|125.68|127.94|125.64|128.01|125.71|127.94|125.64|15
1652920850000|2022-05-19 00:40:50|127.93|125.63|127.9|125.6|127.93|125.63|127.86|125.56|20
1652920860000|2022-05-19 00:41:00|127.88|125.58|128.03|125.73|128.04|125.74|127.88|125.58|10
1652920870000|2022-05-19 00:41:10|128.04|125.74|127.96|125.66|128.04|125.74|127.96|125.66|8
1652920880000|2022-05-19 00:41:20|127.93|125.63|127.91|125.61|127.93|125.63|127.89|125.59|3
1652920890000|2022-05-19 00:41:30|127.89|125.59|127.88|125.58|127.89|125.59|127.84|125.54|6
1652920900000|2022-05-19 00:41:40|127.87|125.57|127.86|125.56|127.87|125.57|127.84|125.54|6
1652920910000|2022-05-19 00:41:50|127.85|125.55|127.66|125.36|127.85|125.55|127.64|125.34|13
1652920920000|2022-05-19 00:42:00|127.67|125.37|127.59|125.29|127.68|125.38|127.59|125.29|11
1652920930000|2022-05-19 00:42:10|127.58|125.28|127.56|125.26|127.61|125.31|127.56|125.26|3
1652920940000|2022-05-19 00:42:20|127.58|125.28|127.53|125.23|127.58|125.28|127.52|125.22|9
1652920950000|2022-05-19 00:42:30|127.52|125.22|127.52|125.22|127.52|125.22|127.52|125.22|1
1652920960000|2022-05-19 00:42:40|127.5|125.2|127.49|125.19|127.51|125.21|127.49|125.19|5
1652920970000|2022-05-19 00:42:50|127.5|125.2|127.49|125.19|127.5|125.2|127.49|125.19|4
1652920980000|2022-05-19 00:43:00|127.5|125.2|127.51|125.21|127.51|125.21|127.49|125.19|3
1652920990000|2022-05-19 00:43:10|127.52|125.22|127.53|125.23|127.54|125.24|127.51|125.21|7
1652921000000|2022-05-19 00:43:20|127.52|125.22|127.48|125.18|127.52|125.22|127.47|125.17|7
1652921010000|2022-05-19 00:43:30|127.47|125.17|127.43|125.13|127.47|125.17|127.43|125.13|6
1652921020000|2022-05-19 00:43:40|127.42|125.12|127.29|124.99|127.42|125.12|127.29|124.99|8
1652921030000|2022-05-19 00:43:50|127.27|124.97|127.3|125|127.41|125.11|127.26|124.96|13
1652921040000|2022-05-19 00:44:00|127.19|124.89|126.89|124.59|127.19|124.89|126.86|124.56|27
1652921050000|2022-05-19 00:44:10|126.91|124.61|126.94|124.64|126.97|124.67|126.91|124.61|10
1652921060000|2022-05-19 00:44:20|126.93|124.63|126.88|124.58|126.94|124.64|126.88|124.58|7
1652921070000|2022-05-19 00:44:30|126.85|124.55|126.91|124.61|126.91|124.61|126.85|124.55|5
1652921080000|2022-05-19 00:44:40|126.88|124.58|126.88|124.58|126.9|124.6|126.86|124.56|5
1652921090000|2022-05-19 00:44:50|126.89|124.59|126.91|124.61|126.93|124.63|126.85|124.55|7
1652921100000|2022-05-19 00:45:00|126.92|124.62|126.92|124.62|126.93|124.63|126.91|124.61|5
1652921110000|2022-05-19 00:45:10|126.95|124.65|127.12|124.82|127.12|124.82|126.95|124.65|8
1652921120000|2022-05-19 00:45:20|127.13|124.83|127.16|124.86|127.38|125.08|127.13|124.83|20
1652921130000|2022-05-19 00:45:30|127.17|124.87|127.17|124.87|127.2|124.9|127.13|124.83|11
1652921140000|2022-05-19 00:45:40|127.16|124.86|127.55|125.25|127.55|125.25|127.16|124.86|17
1652921150000|2022-05-19 00:45:50|127.56|125.26|127.64|125.34|127.66|125.36|127.52|125.22|14
1652921160000|2022-05-19 00:46:00|127.63|125.33|127.66|125.36|127.66|125.36|127.61|125.31|10
1652921170000|2022-05-19 00:46:10|127.65|125.35|127.69|125.39|127.69|125.39|127.62|125.32|11
1652921180000|2022-05-19 00:46:20|127.68|125.38|127.59|125.29|127.69|125.39|127.58|125.28|11
1652921190000|2022-05-19 00:46:30|127.56|125.26|127.49|125.19|127.56|125.26|127.46|125.16|10
1652921200000|2022-05-19 00:46:40|127.5|125.2|127.49|125.19|127.5|125.2|127.46|125.16|8
1652921210000|2022-05-19 00:46:50|127.51|125.21|127.52|125.22|127.52|125.22|127.51|125.21|2
1652921220000|2022-05-19 00:47:00|127.53|125.23|127.65|125.35|127.66|125.36|127.48|125.18|16
1652921230000|2022-05-19 00:47:10|127.64|125.34|127.61|125.31|127.66|125.36|127.61|125.31|19
1652921240000|2022-05-19 00:47:20|127.6|125.3|127.61|125.31|127.62|125.32|127.6|125.3|4
1652921250000|2022-05-19 00:47:30|127.62|125.32|127.61|125.31|127.62|125.32|127.61|125.31|4
1652921260000|2022-05-19 00:47:40|127.6|125.3|127.58|125.28|127.61|125.31|127.57|125.27|10
1652921270000|2022-05-19 00:47:50|127.59|125.29|127.58|125.28|127.59|125.29|127.58|125.28|2
1652921280000|2022-05-19 00:48:00|127.56|125.26|127.66|125.36|127.67|125.37|127.56|125.26|12
1652921290000|2022-05-19 00:48:10|127.65|125.35|127.74|125.44|127.74|125.44|127.65|125.35|5
1652921300000|2022-05-19 00:48:20|127.75|125.45|127.75|125.45|127.75|125.45|127.75|125.45|1
1652921310000|2022-05-19 00:48:30|127.76|125.46|127.86|125.56|127.87|125.57|127.76|125.46|11
1652921320000|2022-05-19 00:48:40|127.85|125.55|127.85|125.55|127.86|125.56|127.85|125.55|9
1652921330000|2022-05-19 00:48:50|127.86|125.56|127.79|125.49|127.9|125.6|127.77|125.47|7
1652921340000|2022-05-19 00:49:00|127.77|125.47|127.7|125.4|127.81|125.51|127.7|125.4|9
1652921350000|2022-05-19 00:49:10|127.69|125.39|127.75|125.45|127.75|125.45|127.68|125.38|10
1652921360000|2022-05-19 00:49:20|127.73|125.43|127.69|125.39|127.76|125.46|127.69|125.39|26
1652921370000|2022-05-19 00:49:30|127.67|125.37|127.69|125.39|127.7|125.4|127.67|125.37|4
1652921380000|2022-05-19 00:49:40|127.68|125.38|127.73|125.43|127.73|125.43|127.68|125.38|8
1652921390000|2022-05-19 00:49:50|127.72|125.42|127.76|125.46|127.78|125.48|127.72|125.42|10
1652921400000|2022-05-19 00:50:00|127.77|125.47|127.6|125.3|127.78|125.48|127.6|125.3|19
1652921410000|2022-05-19 00:50:10|127.61|125.31|127.63|125.33|127.64|125.34|127.61|125.31|6
1652921420000|2022-05-19 00:50:20|127.64|125.34|127.49|125.19|127.64|125.34|127.49|125.19|11
1652921430000|2022-05-19 00:50:30|127.5|125.2|127.49|125.19|127.5|125.2|127.47|125.17|10
1652921440000|2022-05-19 00:50:40|127.48|125.18|127.39|125.09|127.49|125.19|127.39|125.09|9
1652921450000|2022-05-19 00:50:50|127.37|125.07|127.43|125.13|127.43|125.13|127.29|124.99|25
1652921460000|2022-05-19 00:51:00|127.42|125.12|127.31|125.01|127.43|125.13|127.3|125|15
1652921470000|2022-05-19 00:51:10|127.29|124.99|127.31|125.01|127.32|125.02|127.29|124.99|7
1652921480000|2022-05-19 00:51:20|127.32|125.02|127.33|125.03|127.33|125.03|127.32|125.02|2
1652921490000|2022-05-19 00:51:30|127.32|125.02|127.33|125.03|127.33|125.03|127.31|125.01|4
1652921500000|2022-05-19 00:51:40|127.32|125.02|127.38|125.08|127.41|125.11|127.32|125.02|15
1652921510000|2022-05-19 00:51:50|127.39|125.09|127.46|125.16|127.48|125.18|127.39|125.09|12
1652921520000|2022-05-19 00:52:00|127.48|125.18|127.53|125.23|127.54|125.24|127.48|125.18|6
1652921530000|2022-05-19 00:52:10|127.54|125.24|127.6|125.3|127.67|125.37|127.54|125.24|22
1652921540000|2022-05-19 00:52:20|127.61|125.31|127.59|125.29|127.61|125.31|127.58|125.28|18
1652921550000|2022-05-19 00:52:30|127.6|125.3|127.63|125.33|127.63|125.33|127.58|125.28|9
1652921560000|2022-05-19 00:52:40|127.61|125.31|127.59|125.29|127.61|125.31|127.58|125.28|5
1652921570000|2022-05-19 00:52:50|127.6|125.3|127.6|125.3|127.6|125.3|127.59|125.29|13
1652921580000|2022-05-19 00:53:00|127.59|125.29|127.5|125.2|127.6|125.3|127.5|125.2|14
1652921590000|2022-05-19 00:53:10|127.49|125.19|127.4|125.1|127.49|125.19|127.4|125.1|10
1652921600000|2022-05-19 00:53:20|127.38|125.08|127.31|125.01|127.38|125.08|127.3|125|8
1652921610000|2022-05-19 00:53:30|127.29|124.99|127.47|125.17|127.47|125.17|127.29|124.99|19
1652921620000|2022-05-19 00:53:40|127.48|125.18|127.41|125.11|127.48|125.18|127.41|125.11|10
1652921630000|2022-05-19 00:53:50|127.38|125.08|127.4|125.1|127.4|125.1|127.37|125.07|4
1652921640000|2022-05-19 00:54:00|127.39|125.09|127.44|125.14|127.46|125.16|127.38|125.08|9
1652921650000|2022-05-19 00:54:10|127.45|125.15|127.56|125.26|127.56|125.26|127.44|125.14|10
1652921660000|2022-05-19 00:54:20|127.55|125.25|127.48|125.18|127.55|125.25|127.48|125.18|8
1652921670000|2022-05-19 00:54:30|127.5|125.2|127.52|125.22|127.52|125.22|127.5|125.2|5
1652921680000|2022-05-19 00:54:40|127.51|125.21|127.51|125.21|127.54|125.24|127.51|125.21|9
1652921690000|2022-05-19 00:54:50|127.52|125.22|127.54|125.24|127.54|125.24|127.51|125.21|4
1652921700000|2022-05-19 00:55:00|127.53|125.23|127.41|125.11|127.53|125.23|127.41|125.11|7
1652921710000|2022-05-19 00:55:10|127.4|125.1|127.4|125.1|127.4|125.1|127.4|125.1|1
1652921720000|2022-05-19 00:55:20|127.39|125.09|127.3|125|127.39|125.09|127.3|125|10
1652921730000|2022-05-19 00:55:30|127.28|124.98|127.3|125|127.3|125|127.27|124.97|9
1652921740000|2022-05-19 00:55:40|127.29|124.99|127.3|125|127.3|125|127.28|124.98|5
1652921750000|2022-05-19 00:55:50|127.29|124.99|127.3|125|127.34|125.04|127.29|124.99|7
1652921760000|2022-05-19 00:56:00|127.28|124.98|127.22|124.92|127.28|124.98|127.22|124.92|5
1652921770000|2022-05-19 00:56:10|127.25|124.95|127.27|124.97|127.27|124.97|127.25|124.95|2
1652921780000|2022-05-19 00:56:20|127.28|124.98|127.27|124.97|127.28|124.98|127.24|124.94|13
1652921800000|2022-05-19 00:56:40|127.28|124.98|127.3|125|127.33|125.03|127.27|124.97|18
1652921840000|2022-05-19 00:57:20|127.31|125.01|127.39|125.09|127.39|125.09|127.31|125.01|6
1652921850000|2022-05-19 00:57:30|127.41|125.11|127.44|125.14|127.44|125.14|127.41|125.11|2
1652921860000|2022-05-19 00:57:40|127.45|125.15|127.49|125.19|127.49|125.19|127.45|125.15|6
1652921870000|2022-05-19 00:57:50|127.48|125.18|127.31|125.01|127.48|125.18|127.31|125.01|9
1652921880000|2022-05-19 00:58:00|127.32|125.02|127.3|125|127.32|125.02|127.3|125|3
1652921890000|2022-05-19 00:58:10|127.31|125.01|127.31|125.01|127.37|125.07|127.31|125.01|11
1652921900000|2022-05-19 00:58:20|127.3|125|126.96|124.66|127.31|125.01|126.96|124.66|12
1652921910000|2022-05-19 00:58:30|126.95|124.65|126.88|124.58|126.98|124.68|126.87|124.57|17
1652921920000|2022-05-19 00:58:40|126.87|124.57|126.96|124.66|126.98|124.68|126.87|124.57|7
1652921930000|2022-05-19 00:58:50|127.01|124.71|127.04|124.74|127.04|124.74|127.01|124.71|4
1652921940000|2022-05-19 00:59:00|127.08|124.78|127.13|124.83|127.13|124.83|127.08|124.78|6
1652921950000|2022-05-19 00:59:10|127.12|124.82|127.05|124.75|127.12|124.82|127.05|124.75|11
1652921960000|2022-05-19 00:59:20|127.04|124.74|127.02|124.72|127.05|124.75|127.02|124.72|4
1652921980000|2022-05-19 00:59:40|127.03|124.73|127.13|124.83|127.13|124.83|127.03|124.73|6
1652921990000|2022-05-19 00:59:50|127.14|124.84|127.14|124.84|127.14|124.84|127.14|124.84|1
1652922000000|2022-05-19 01:00:00|127.13|124.83|127.05|124.75|127.13|124.83|127.05|124.75|5
1652922010000|2022-05-19 01:00:10|127.09|124.79|127.04|124.74|127.09|124.79|126.99|124.69|12
1652922020000|2022-05-19 01:00:20|127.05|124.75|127.06|124.76|127.06|124.76|127.04|124.74|6
1652922030000|2022-05-19 01:00:30|127.07|124.77|127.16|124.86|127.16|124.86|127.07|124.77|7
1652922040000|2022-05-19 01:00:40|127.17|124.87|127.4|125.1|127.4|125.1|127.17|124.87|13
1652922050000|2022-05-19 01:00:50|127.39|125.09|127.32|125.02|127.44|125.14|127.32|125.02|9
1652922060000|2022-05-19 01:01:00|127.29|124.99|127.37|125.07|127.37|125.07|127.29|124.99|7
1652922070000|2022-05-19 01:01:10|127.35|125.05|127.39|125.09|127.39|125.09|127.32|125.02|9
1652922080000|2022-05-19 01:01:20|127.4|125.1|127.56|125.26|127.59|125.29|127.4|125.1|15
1652922090000|2022-05-19 01:01:30|127.57|125.27|127.57|125.27|127.58|125.28|127.56|125.26|17
1652922100000|2022-05-19 01:01:40|127.58|125.28|127.58|125.28|127.58|125.28|127.56|125.26|9
1652922110000|2022-05-19 01:01:50|127.59|125.29|127.6|125.3|127.6|125.3|127.59|125.29|2
1652922120000|2022-05-19 01:02:00|127.59|125.29|127.59|125.29|127.6|125.3|127.59|125.29|5
1652922130000|2022-05-19 01:02:10|127.61|125.31|127.59|125.29|127.61|125.31|127.59|125.29|2
1652922140000|2022-05-19 01:02:20|127.6|125.3|127.61|125.31|127.62|125.32|127.6|125.3|8
1652922150000|2022-05-19 01:02:30|127.6|125.3|127.61|125.31|127.61|125.31|127.6|125.3|2
1652922160000|2022-05-19 01:02:40|127.6|125.3|127.61|125.31|127.61|125.31|127.6|125.3|4
1652922170000|2022-05-19 01:02:50|127.6|125.3|127.65|125.35|127.65|125.35|127.6|125.3|10
1652922180000|2022-05-19 01:03:00|127.68|125.38|127.62|125.32|127.69|125.39|127.62|125.32|6
1652922190000|2022-05-19 01:03:10|127.61|125.31|127.54|125.24|127.61|125.31|127.53|125.23|6
1652922200000|2022-05-19 01:03:20|127.59|125.29|127.62|125.32|127.62|125.32|127.59|125.29|4
1652922220000|2022-05-19 01:03:40|127.68|125.38|127.75|125.45|127.75|125.45|127.68|125.38|6
1652922230000|2022-05-19 01:03:50|127.77|125.47|127.81|125.51|127.83|125.53|127.76|125.46|15
1652922240000|2022-05-19 01:04:00|127.83|125.53|127.89|125.59|127.91|125.61|127.83|125.53|5
1652922260000|2022-05-19 01:04:20|127.93|125.63|127.93|125.63|127.93|125.63|127.93|125.63|1
1652922270000|2022-05-19 01:04:30|127.96|125.66|127.96|125.66|127.97|125.67|127.96|125.66|3
1652922280000|2022-05-19 01:04:40|127.92|125.62|127.96|125.66|127.96|125.66|127.91|125.61|7
1652922290000|2022-05-19 01:04:50|127.98|125.68|127.98|125.68|127.98|125.68|127.98|125.68|1
1652922300000|2022-05-19 01:05:00|127.97|125.67|127.92|125.62|127.97|125.67|127.92|125.62|4
1652922310000|2022-05-19 01:05:10|127.9|125.6|127.92|125.62|127.92|125.62|127.9|125.6|3
1652922320000|2022-05-19 01:05:20|127.93|125.63|127.95|125.65|127.95|125.65|127.93|125.63|3
1652922330000|2022-05-19 01:05:30|127.97|125.67|127.96|125.66|127.97|125.67|127.96|125.66|2
1652922340000|2022-05-19 01:05:40|127.93|125.63|127.91|125.61|127.93|125.63|127.9|125.6|5
1652922350000|2022-05-19 01:05:50|127.9|125.6|127.73|125.43|127.9|125.6|127.72|125.42|18
1652922360000|2022-05-19 01:06:00|127.71|125.41|127.77|125.47|127.79|125.49|127.71|125.41|12
1652922370000|2022-05-19 01:06:10|127.76|125.46|127.78|125.48|127.78|125.48|127.76|125.46|7
1652922380000|2022-05-19 01:06:20|127.79|125.49|127.71|125.41|127.79|125.49|127.71|125.41|7
1652922390000|2022-05-19 01:06:30|127.69|125.39|127.68|125.38|127.69|125.39|127.68|125.38|2
1652922400000|2022-05-19 01:06:40|127.69|125.39|127.71|125.41|127.77|125.47|127.69|125.39|10
1652922410000|2022-05-19 01:06:50|127.72|125.42|127.72|125.42|127.72|125.42|127.71|125.41|3
1652922420000|2022-05-19 01:07:00|127.71|125.41|127.79|125.49|127.79|125.49|127.69|125.39|13
1652922430000|2022-05-19 01:07:10|127.84|125.54|127.98|125.68|127.98|125.68|127.84|125.54|13
1652922440000|2022-05-19 01:07:20|127.97|125.67|128.05|125.75|128.05|125.75|127.97|125.67|5
1652922450000|2022-05-19 01:07:30|128.06|125.76|128.05|125.75|128.1|125.8|128.04|125.74|17
1652922460000|2022-05-19 01:07:40|128.04|125.74|128|125.7|128.06|125.76|127.97|125.67|16
1652922480000|2022-05-19 01:08:00|127.98|125.68|127.98|125.68|127.98|125.68|127.98|125.68|1
1652922500000|2022-05-19 01:08:20|128.04|125.74|128.07|125.77|128.07|125.77|128.03|125.73|5
1652922510000|2022-05-19 01:08:30|128.06|125.76|128|125.7|128.07|125.77|127.99|125.69|7
1652922520000|2022-05-19 01:08:40|128.01|125.71|128|125.7|128.01|125.71|128|125.7|12
1652922530000|2022-05-19 01:08:50|128.01|125.71|127.92|125.62|128.01|125.71|127.91|125.61|17
1652922540000|2022-05-19 01:09:00|127.91|125.61|127.9|125.6|127.91|125.61|127.9|125.6|2
1652922550000|2022-05-19 01:09:10|127.88|125.58|127.81|125.51|127.88|125.58|127.81|125.51|8
1652922560000|2022-05-19 01:09:20|127.82|125.52|127.71|125.41|127.82|125.52|127.71|125.41|10
1652922570000|2022-05-19 01:09:30|127.72|125.42|127.69|125.39|127.72|125.42|127.62|125.32|8
1652922580000|2022-05-19 01:09:40|127.7|125.4|127.69|125.39|127.7|125.4|127.68|125.38|3
1652922590000|2022-05-19 01:09:50|127.7|125.4|127.71|125.41|127.72|125.42|127.7|125.4|4
1652922600000|2022-05-19 01:10:00|127.7|125.4|127.71|125.41|127.71|125.41|127.7|125.4|4
1652922610000|2022-05-19 01:10:10|127.7|125.4|127.69|125.39|127.71|125.41|127.69|125.39|7
1652922620000|2022-05-19 01:10:20|127.7|125.4|127.89|125.59|127.89|125.59|127.7|125.4|8
1652922630000|2022-05-19 01:10:30|127.91|125.61|128.04|125.74|128.05|125.75|127.91|125.61|8
1652922640000|2022-05-19 01:10:40|128.03|125.73|128.07|125.77|128.08|125.78|128.03|125.73|7
1652922650000|2022-05-19 01:10:50|128.09|125.79|128.08|125.78|128.09|125.79|128.08|125.78|2
1652922660000|2022-05-19 01:11:00|128.1|125.8|128.12|125.82|128.12|125.82|128.07|125.77|5
1652922670000|2022-05-19 01:11:10|128.11|125.81|128.01|125.71|128.11|125.81|128|125.7|5
1652922680000|2022-05-19 01:11:20|128|125.7|128.07|125.77|128.07|125.77|128|125.7|6
1652922690000|2022-05-19 01:11:30|128.08|125.78|128.08|125.78|128.08|125.78|128.08|125.78|1
1652922700000|2022-05-19 01:11:40|128.1|125.8|128.11|125.81|128.12|125.82|128.08|125.78|4
1652922710000|2022-05-19 01:11:50|128.1|125.8|128.11|125.81|128.11|125.81|128.1|125.8|4
1652922720000|2022-05-19 01:12:00|128.09|125.79|128.12|125.82|128.12|125.82|128.09|125.79|3
1652922730000|2022-05-19 01:12:10|128.11|125.81|128.15|125.85|128.15|125.85|128.11|125.81|4
1652922750000|2022-05-19 01:12:30|128.1|125.8|128.09|125.79|128.1|125.8|128.09|125.79|2
1652922760000|2022-05-19 01:12:40|128.1|125.8|128.08|125.78|128.11|125.81|128.08|125.78|10
1652922770000|2022-05-19 01:12:50|128.02|125.72|127.98|125.68|128.02|125.72|127.98|125.68|5
1652922780000|2022-05-19 01:13:00|127.99|125.69|128.04|125.74|128.06|125.76|127.99|125.69|9
1652922790000|2022-05-19 01:13:10|128.06|125.76|128.04|125.74|128.06|125.76|128.02|125.72|11
1652922800000|2022-05-19 01:13:20|128.05|125.75|128.06|125.76|128.06|125.76|128.04|125.74|17
1652922810000|2022-05-19 01:13:30|128.05|125.75|128.2|125.9|128.2|125.9|128.05|125.75|12
1652922820000|2022-05-19 01:13:40|128.19|125.89|128.4|126.1|128.48|126.18|128.17|125.87|21
1652922830000|2022-05-19 01:13:50|128.39|126.09|128.4|126.1|128.4|126.1|128.33|126.03|17
1652922840000|2022-05-19 01:14:00|128.38|126.08|128.39|126.09|128.41|126.11|128.37|126.07|10
1652922850000|2022-05-19 01:14:10|128.4|126.1|128.43|126.13|128.44|126.14|128.4|126.1|11
1652922860000|2022-05-19 01:14:20|128.44|126.14|128.43|126.13|128.44|126.14|128.43|126.13|2
1652922880000|2022-05-19 01:14:40|128.4|126.1|128.36|126.06|128.4|126.1|128.34|126.04|11
1652922890000|2022-05-19 01:14:50|128.37|126.07|128.34|126.04|128.38|126.08|128.34|126.04|13
1652922900000|2022-05-19 01:15:00|128.35|126.05|128.33|126.03|128.35|126.05|128.33|126.03|5
1652922910000|2022-05-19 01:15:10|128.32|126.02|128.41|126.11|128.41|126.11|128.32|126.02|8
1652922920000|2022-05-19 01:15:20|128.43|126.13|128.42|126.12|128.47|126.17|128.4|126.1|15
1652922930000|2022-05-19 01:15:30|128.43|126.13|128.42|126.12|128.43|126.13|128.41|126.11|4
1652922940000|2022-05-19 01:15:40|128.44|126.14|128.34|126.04|128.44|126.14|128.33|126.03|14
1652922950000|2022-05-19 01:15:50|128.33|126.03|128.38|126.08|128.38|126.08|128.33|126.03|5
1652922960000|2022-05-19 01:16:00|128.39|126.09|128.41|126.11|128.41|126.11|128.38|126.08|6
1652922970000|2022-05-19 01:16:10|128.4|126.1|128.44|126.14|128.44|126.14|128.4|126.1|13
1652922980000|2022-05-19 01:16:20|128.43|126.13|128.49|126.19|128.49|126.19|128.42|126.12|10
1652922990000|2022-05-19 01:16:30|128.5|126.2|128.6|126.3|128.61|126.31|128.5|126.2|12
1652923000000|2022-05-19 01:16:40|128.61|126.31|128.69|126.39|128.73|126.43|128.61|126.31|13
1652923010000|2022-05-19 01:16:50|128.67|126.37|128.7|126.4|128.73|126.43|128.67|126.37|9
1652923020000|2022-05-19 01:17:00|128.68|126.38|128.62|126.32|128.7|126.4|128.62|126.32|10
1652923030000|2022-05-19 01:17:10|128.63|126.33|128.5|126.2|128.64|126.34|128.5|126.2|13
1652923040000|2022-05-19 01:17:20|128.48|126.18|128.52|126.22|128.52|126.22|128.48|126.18|2
1652923060000|2022-05-19 01:17:40|128.51|126.21|128.4|126.1|128.53|126.23|128.4|126.1|7
1652923070000|2022-05-19 01:17:50|128.42|126.12|128.52|126.22|128.52|126.22|128.41|126.11|10
1652923080000|2022-05-19 01:18:00|128.53|126.23|128.53|126.23|128.53|126.23|128.53|126.23|1
1652923090000|2022-05-19 01:18:10|128.52|126.22|128.53|126.23|128.53|126.23|128.52|126.22|2
1652923100000|2022-05-19 01:18:20|128.52|126.22|128.53|126.23|128.53|126.23|128.52|126.22|6
1652923120000|2022-05-19 01:18:40|128.52|126.22|128.48|126.18|128.52|126.22|128.48|126.18|3
1652923130000|2022-05-19 01:18:50|128.47|126.17|128.51|126.21|128.51|126.21|128.45|126.15|8
1652923140000|2022-05-19 01:19:00|128.5|126.2|128.51|126.21|128.51|126.21|128.5|126.2|4
1652923150000|2022-05-19 01:19:10|128.5|126.2|128.51|126.21|128.51|126.21|128.5|126.2|2
1652923160000|2022-05-19 01:19:20|128.5|126.2|128.51|126.21|128.51|126.21|128.5|126.2|2
1652923170000|2022-05-19 01:19:30|128.53|126.23|128.54|126.24|128.54|126.24|128.53|126.23|4
1652923190000|2022-05-19 01:19:50|128.55|126.25|128.62|126.32|128.62|126.32|128.55|126.25|4
1652923200000|2022-05-19 01:20:00|128.61|126.31|128.52|126.22|128.63|126.33|128.52|126.22|11
1652923210000|2022-05-19 01:20:10|128.51|126.21|128.52|126.22|128.52|126.22|128.5|126.2|4
1652923220000|2022-05-19 01:20:20|128.51|126.21|128.43|126.13|128.51|126.21|128.43|126.13|6
1652923230000|2022-05-19 01:20:30|128.42|126.12|128.43|126.13|128.44|126.14|128.42|126.12|5
1652923240000|2022-05-19 01:20:40|128.46|126.16|128.51|126.21|128.51|126.21|128.46|126.16|8
1652923250000|2022-05-19 01:20:50|128.53|126.23|128.43|126.13|128.53|126.23|128.43|126.13|9
1652923260000|2022-05-19 01:21:00|128.42|126.12|128.49|126.19|128.51|126.21|128.42|126.12|16
1652923270000|2022-05-19 01:21:10|128.51|126.21|128.57|126.27|128.58|126.28|128.51|126.21|11
1652923280000|2022-05-19 01:21:20|128.56|126.26|128.61|126.31|128.63|126.33|128.56|126.26|14
1652923290000|2022-05-19 01:21:30|128.6|126.3|128.6|126.3|128.67|126.37|128.6|126.3|15
1652923300000|2022-05-19 01:21:40|128.61|126.31|128.6|126.3|128.63|126.33|128.6|126.3|19
1652923310000|2022-05-19 01:21:50|128.59|126.29|128.59|126.29|128.61|126.31|128.57|126.27|14
1652923320000|2022-05-19 01:22:00|128.6|126.3|128.53|126.23|128.6|126.3|128.51|126.21|12
1652923330000|2022-05-19 01:22:10|128.52|126.22|128.53|126.23|128.54|126.24|128.52|126.22|3
1652923340000|2022-05-19 01:22:20|128.54|126.24|128.54|126.24|128.54|126.24|128.53|126.23|3
1652923350000|2022-05-19 01:22:30|128.56|126.26|128.64|126.34|128.64|126.34|128.56|126.26|5
1652923360000|2022-05-19 01:22:40|128.63|126.33|128.62|126.32|128.64|126.34|128.62|126.32|7
1652923370000|2022-05-19 01:22:50|128.63|126.33|128.59|126.29|128.63|126.33|128.54|126.24|12
1652923380000|2022-05-19 01:23:00|128.6|126.3|128.52|126.22|128.6|126.3|128.52|126.22|7
1652923390000|2022-05-19 01:23:10|128.51|126.21|128.45|126.15|128.51|126.21|128.45|126.15|8
1652923400000|2022-05-19 01:23:20|128.47|126.17|128.47|126.17|128.47|126.17|128.47|126.17|1
1652923410000|2022-05-19 01:23:30|128.48|126.18|128.51|126.21|128.51|126.21|128.47|126.17|13
1652923420000|2022-05-19 01:23:40|128.5|126.2|128.45|126.15|128.51|126.21|128.45|126.15|5
1652923430000|2022-05-19 01:23:50|128.44|126.14|128.4|126.1|128.44|126.14|128.39|126.09|8
1652923440000|2022-05-19 01:24:00|128.42|126.12|128.33|126.03|128.42|126.12|128.31|126.01|12
1652923450000|2022-05-19 01:24:10|128.32|126.02|128.33|126.03|128.33|126.03|128.32|126.02|2
1652923460000|2022-05-19 01:24:20|128.32|126.02|128.31|126.01|128.32|126.02|128.3|126|6
1652923470000|2022-05-19 01:24:30|128.3|126|128.31|126.01|128.31|126.01|128.3|126|4
1652923480000|2022-05-19 01:24:40|128.3|126|128.08|125.78|128.3|126|128.08|125.78|15
1652923490000|2022-05-19 01:24:50|128.06|125.76|128.11|125.81|128.11|125.81|128.01|125.71|15
1652923500000|2022-05-19 01:25:00|128.1|125.8|128.1|125.8|128.12|125.82|128.09|125.79|6
1652923510000|2022-05-19 01:25:10|128.11|125.81|128.12|125.82|128.16|125.86|128.11|125.81|9
1652923520000|2022-05-19 01:25:20|128.15|125.85|128.49|126.19|128.51|126.21|128.15|125.85|17
1652923530000|2022-05-19 01:25:30|128.52|126.22|128.52|126.22|128.54|126.24|128.52|126.22|7
1652923540000|2022-05-19 01:25:40|128.51|126.21|128.38|126.08|128.52|126.22|128.38|126.08|11
1652923550000|2022-05-19 01:25:50|128.41|126.11|128.4|126.1|128.41|126.11|128.31|126.01|17
1652923560000|2022-05-19 01:26:00|128.39|126.09|128.33|126.03|128.39|126.09|128.32|126.02|15
1652923570000|2022-05-19 01:26:10|128.32|126.02|128.33|126.03|128.34|126.04|128.31|126.01|14
1652923580000|2022-05-19 01:26:20|128.34|126.04|128.36|126.06|128.36|126.06|128.34|126.04|5
1652923590000|2022-05-19 01:26:30|128.37|126.07|128.34|126.04|128.37|126.07|128.33|126.03|6
1652923600000|2022-05-19 01:26:40|128.33|126.03|128.43|126.13|128.43|126.13|128.33|126.03|10
1652923620000|2022-05-19 01:27:00|128.42|126.12|128.37|126.07|128.42|126.12|128.37|126.07|9
1652923630000|2022-05-19 01:27:10|128.38|126.08|128.47|126.17|128.48|126.18|128.38|126.08|17
1652923640000|2022-05-19 01:27:20|128.48|126.18|128.4|126.1|128.48|126.18|128.38|126.08|9
1652923650000|2022-05-19 01:27:30|128.41|126.11|128.4|126.1|128.41|126.11|128.4|126.1|2
1652923660000|2022-05-19 01:27:40|128.37|126.07|128.33|126.03|128.37|126.07|128.33|126.03|6
1652923670000|2022-05-19 01:27:50|128.34|126.04|128.34|126.04|128.34|126.04|128.34|126.04|1
1652923680000|2022-05-19 01:28:00|128.35|126.05|128.4|126.1|128.4|126.1|128.34|126.04|6
1652923690000|2022-05-19 01:28:10|128.39|126.09|128.39|126.09|128.39|126.09|128.39|126.09|1
1652923700000|2022-05-19 01:28:20|128.4|126.1|128.4|126.1|128.4|126.1|128.4|126.1|1
1652923710000|2022-05-19 01:28:30|128.41|126.11|128.41|126.11|128.41|126.11|128.41|126.11|1
1652923740000|2022-05-19 01:29:00|128.39|126.09|128.41|126.11|128.41|126.11|128.39|126.09|2
1652923770000|2022-05-19 01:29:30|128.4|126.1|128.41|126.11|128.41|126.11|128.4|126.1|2
1652923780000|2022-05-19 01:29:40|128.4|126.1|128.48|126.18|128.49|126.19|128.4|126.1|9
1652923790000|2022-05-19 01:29:50|128.49|126.19|128.51|126.21|128.51|126.21|128.48|126.18|3
1652923800000|2022-05-19 01:30:00|128.5|126.2|128.39|126.09|128.51|126.21|128.39|126.09|8
1652923810000|2022-05-19 01:30:10|128.37|126.07|128.33|126.03|128.37|126.07|128.32|126.02|9
1652923820000|2022-05-19 01:30:20|128.32|126.02|128.37|126.07|128.37|126.07|128.31|126.01|6
1652923830000|2022-05-19 01:30:30|128.36|126.06|128.24|125.94|128.36|126.06|128.24|125.94|8
1652923840000|2022-05-19 01:30:40|128.23|125.93|128.29|125.99|128.3|126|128.21|125.91|11
1652923850000|2022-05-19 01:30:50|128.3|126|128.32|126.02|128.34|126.04|128.3|126|6
1652923860000|2022-05-19 01:31:00|128.33|126.03|128.36|126.06|128.36|126.06|128.32|126.02|6
1652923870000|2022-05-19 01:31:10|128.35|126.05|128.37|126.07|128.38|126.08|128.34|126.04|8
1652923880000|2022-05-19 01:31:20|128.39|126.09|128.39|126.09|128.39|126.09|128.39|126.09|1
1652923890000|2022-05-19 01:31:30|128.38|126.08|128.38|126.08|128.39|126.09|128.38|126.08|3
1652923900000|2022-05-19 01:31:40|128.4|126.1|128.4|126.1|128.4|126.1|128.4|126.1|1
1652923910000|2022-05-19 01:31:50|128.39|126.09|128.39|126.09|128.39|126.09|128.39|126.09|1
1652923920000|2022-05-19 01:32:00|128.4|126.1|128.4|126.1|128.4|126.1|128.4|126.1|1
1652923930000|2022-05-19 01:32:10|128.39|126.09|128.4|126.1|128.42|126.12|128.39|126.09|6
1652923940000|2022-05-19 01:32:20|128.41|126.11|128.47|126.17|128.47|126.17|128.41|126.11|4
1652923970000|2022-05-19 01:32:50|128.46|126.16|128.43|126.13|128.46|126.16|128.43|126.13|2
1652923980000|2022-05-19 01:33:00|128.42|126.12|128.33|126.03|128.42|126.12|128.33|126.03|12
1652923990000|2022-05-19 01:33:10|128.34|126.04|128.33|126.03|128.34|126.04|128.32|126.02|4
1652924000000|2022-05-19 01:33:20|128.34|126.04|128.38|126.08|128.38|126.08|128.34|126.04|4
1652924010000|2022-05-19 01:33:30|128.39|126.09|128.39|126.09|128.39|126.09|128.38|126.08|5
1652924020000|2022-05-19 01:33:40|128.38|126.08|128.33|126.03|128.39|126.09|128.33|126.03|8
1652924030000|2022-05-19 01:33:50|128.32|126.02|128.31|126.01|128.33|126.03|128.31|126.01|4
1652924040000|2022-05-19 01:34:00|128.3|126|128.22|125.92|128.3|126|128.21|125.91|7
1652924050000|2022-05-19 01:34:10|128.21|125.91|128.21|125.91|128.22|125.92|128.2|125.9|11
1652924060000|2022-05-19 01:34:20|128.22|125.92|128.22|125.92|128.22|125.92|128.2|125.9|11
1652924080000|2022-05-19 01:34:40|128.23|125.93|128.21|125.91|128.23|125.93|128.21|125.91|3
1652924090000|2022-05-19 01:34:50|128.15|125.85|128.01|125.71|128.15|125.85|128|125.7|17
1652924100000|2022-05-19 01:35:00|128|125.7|127.92|125.62|128|125.7|127.87|125.57|10
1652924110000|2022-05-19 01:35:10|127.93|125.63|127.96|125.66|127.97|125.67|127.93|125.63|9
1652924120000|2022-05-19 01:35:20|127.94|125.64|127.91|125.61|127.96|125.66|127.91|125.61|6
1652924130000|2022-05-19 01:35:30|127.9|125.6|127.88|125.58|127.9|125.6|127.88|125.58|2
1652924140000|2022-05-19 01:35:40|127.89|125.59|127.88|125.58|127.89|125.59|127.88|125.58|4
1652924150000|2022-05-19 01:35:50|127.87|125.57|127.98|125.68|127.98|125.68|127.87|125.57|6
1652924160000|2022-05-19 01:36:00|127.97|125.67|127.96|125.66|127.97|125.67|127.93|125.63|4
1652924170000|2022-05-19 01:36:10|127.95|125.65|127.94|125.64|127.95|125.65|127.88|125.58|13
1652924180000|2022-05-19 01:36:20|127.93|125.63|127.96|125.66|127.97|125.67|127.93|125.63|7
1652924200000|2022-05-19 01:36:40|127.93|125.63|127.93|125.63|127.93|125.63|127.93|125.63|1
1652924210000|2022-05-19 01:36:50|127.92|125.62|127.96|125.66|127.96|125.66|127.88|125.58|10
1652924220000|2022-05-19 01:37:00|127.97|125.67|127.97|125.67|127.98|125.68|127.96|125.66|6
1652924230000|2022-05-19 01:37:10|127.96|125.66|128|125.7|128.02|125.72|127.96|125.66|11
1652924240000|2022-05-19 01:37:20|127.98|125.68|128|125.7|128|125.7|127.98|125.68|2
1652924250000|2022-05-19 01:37:30|127.98|125.68|127.89|125.59|127.98|125.68|127.89|125.59|12
1652924260000|2022-05-19 01:37:40|127.9|125.6|127.9|125.6|127.9|125.6|127.89|125.59|3
1652924270000|2022-05-19 01:37:50|127.88|125.58|127.84|125.54|127.9|125.6|127.84|125.54|6
1652924280000|2022-05-19 01:38:00|127.83|125.53|127.94|125.64|127.94|125.64|127.83|125.53|9
1652924290000|2022-05-19 01:38:10|127.95|125.65|127.97|125.67|127.97|125.67|127.95|125.65|3
1652924300000|2022-05-19 01:38:20|128.01|125.71|128.01|125.71|128.01|125.71|128|125.7|3
1652924310000|2022-05-19 01:38:30|128.02|125.72|127.99|125.69|128.02|125.72|127.98|125.68|12
1652924320000|2022-05-19 01:38:40|127.97|125.67|127.97|125.67|127.97|125.67|127.97|125.67|1
1652924330000|2022-05-19 01:38:50|127.96|125.66|127.89|125.59|127.96|125.66|127.88|125.58|7
1652924340000|2022-05-19 01:39:00|127.92|125.62|127.87|125.57|127.92|125.62|127.81|125.51|16
1652924350000|2022-05-19 01:39:10|127.86|125.56|127.82|125.52|127.88|125.58|127.82|125.52|11
1652924360000|2022-05-19 01:39:20|127.81|125.51|127.8|125.5|127.81|125.51|127.79|125.49|6
1652924370000|2022-05-19 01:39:30|127.79|125.49|127.8|125.5|127.8|125.5|127.79|125.49|6
1652924380000|2022-05-19 01:39:40|127.81|125.51|127.83|125.53|127.84|125.54|127.8|125.5|8
1652924390000|2022-05-19 01:39:50|127.82|125.52|127.83|125.53|127.83|125.53|127.82|125.52|6
1652924400000|2022-05-19 01:40:00|127.81|125.51|127.82|125.52|127.82|125.52|127.81|125.51|2
1652924410000|2022-05-19 01:40:10|127.83|125.53|127.82|125.52|127.83|125.53|127.82|125.52|2
1652924420000|2022-05-19 01:40:20|127.81|125.51|127.84|125.54|127.85|125.55|127.8|125.5|8
1652924430000|2022-05-19 01:40:30|127.83|125.53|127.75|125.45|127.83|125.53|127.75|125.45|6
1652924440000|2022-05-19 01:40:40|127.74|125.44|127.7|125.4|127.74|125.44|127.68|125.38|7
1652924450000|2022-05-19 01:40:50|127.71|125.41|127.73|125.43|127.73|125.43|127.69|125.39|6
1652924460000|2022-05-19 01:41:00|127.72|125.42|127.65|125.35|127.73|125.43|127.65|125.35|10
1652924470000|2022-05-19 01:41:10|127.64|125.34|127.69|125.39|127.69|125.39|127.63|125.33|11
1652924480000|2022-05-19 01:41:20|127.68|125.38|127.67|125.37|127.68|125.38|127.67|125.37|2
1652924490000|2022-05-19 01:41:30|127.68|125.38|127.54|125.24|127.68|125.38|127.54|125.24|12
1652924500000|2022-05-19 01:41:40|127.53|125.23|127.43|125.13|127.53|125.23|127.42|125.12|13
1652924510000|2022-05-19 01:41:50|127.42|125.12|127.5|125.2|127.5|125.2|127.42|125.12|5
1652924520000|2022-05-19 01:42:00|127.53|125.23|127.5|125.2|127.56|125.26|127.48|125.18|12
1652924530000|2022-05-19 01:42:10|127.51|125.21|127.35|125.05|127.51|125.21|127.35|125.05|13
1652924540000|2022-05-19 01:42:20|127.34|125.04|127.4|125.1|127.41|125.11|127.34|125.04|8
1652924550000|2022-05-19 01:42:30|127.38|125.08|127.36|125.06|127.38|125.08|127.3|125|15
1652924560000|2022-05-19 01:42:40|127.37|125.07|127.38|125.08|127.38|125.08|127.37|125.07|4
1652924570000|2022-05-19 01:42:50|127.37|125.07|127.33|125.03|127.37|125.07|127.32|125.02|4
1652924580000|2022-05-19 01:43:00|127.37|125.07|127.45|125.15|127.45|125.15|127.37|125.07|7
1652924590000|2022-05-19 01:43:10|127.46|125.16|127.34|125.04|127.46|125.16|127.34|125.04|10
1652924600000|2022-05-19 01:43:20|127.33|125.03|127.31|125.01|127.33|125.03|127.31|125.01|3
1652924610000|2022-05-19 01:43:30|127.32|125.02|127.24|124.94|127.32|125.02|127.24|124.94|15
1652924620000|2022-05-19 01:43:40|127.23|124.93|127.31|125.01|127.31|125.01|127.23|124.93|7
1652924630000|2022-05-19 01:43:50|127.29|124.99|127.29|124.99|127.29|124.99|127.22|124.92|10
1652924640000|2022-05-19 01:44:00|127.28|124.98|127.3|125|127.3|125|127.28|124.98|5
1652924650000|2022-05-19 01:44:10|127.29|124.99|127.29|124.99|127.29|124.99|127.29|124.99|1
1652924660000|2022-05-19 01:44:20|127.28|124.98|127.29|124.99|127.3|125|127.28|124.98|6
1652924670000|2022-05-19 01:44:30|127.3|125|127.3|125|127.3|125|127.29|124.99|3
1652924680000|2022-05-19 01:44:40|127.31|125.01|127.4|125.1|127.42|125.12|127.31|125.01|13
1652924690000|2022-05-19 01:44:50|127.41|125.11|127.48|125.18|127.48|125.18|127.41|125.11|6
1652924700000|2022-05-19 01:45:00|127.5|125.2|127.39|125.09|127.51|125.21|127.38|125.08|11
1652924710000|2022-05-19 01:45:10|127.38|125.08|127.4|125.1|127.4|125.1|127.38|125.08|5
1652924720000|2022-05-19 01:45:20|127.39|125.09|127.4|125.1|127.4|125.1|127.39|125.09|2
1652924730000|2022-05-19 01:45:30|127.39|125.09|127.4|125.1|127.4|125.1|127.39|125.09|2
1652924740000|2022-05-19 01:45:40|127.39|125.09|127.4|125.1|127.4|125.1|127.39|125.09|2
1652924750000|2022-05-19 01:45:50|127.37|125.07|127.32|125.02|127.37|125.07|127.32|125.02|3
1652924760000|2022-05-19 01:46:00|127.31|125.01|127.22|124.92|127.31|125.01|127.22|124.92|7
1652924770000|2022-05-19 01:46:10|127.21|124.91|127.21|124.91|127.22|124.92|127.2|124.9|9
1652924780000|2022-05-19 01:46:20|127.2|124.9|126.89|124.59|127.2|124.9|126.88|124.58|17
1652924790000|2022-05-19 01:46:30|126.93|124.63|126.81|124.51|126.93|124.63|126.79|124.49|13
1652924800000|2022-05-19 01:46:40|126.8|124.5|126.81|124.51|126.82|124.52|126.79|124.49|8
1652924810000|2022-05-19 01:46:50|126.8|124.5|126.79|124.49|126.82|124.52|126.79|124.49|8
1652924820000|2022-05-19 01:47:00|126.78|124.48|126.8|124.5|126.81|124.51|126.78|124.48|5
1652924830000|2022-05-19 01:47:10|126.81|124.51|126.81|124.51|126.81|124.51|126.81|124.51|1
1652924840000|2022-05-19 01:47:20|126.92|124.62|127.07|124.77|127.08|124.78|126.92|124.62|6
1652924850000|2022-05-19 01:47:30|127.08|124.78|127.1|124.8|127.13|124.83|127.07|124.77|13
1652924860000|2022-05-19 01:47:40|127.11|124.81|127.1|124.8|127.11|124.81|127.09|124.79|8
1652924870000|2022-05-19 01:47:50|127.11|124.81|127|124.7|127.12|124.82|126.99|124.69|12
1652924880000|2022-05-19 01:48:00|126.98|124.68|126.99|124.69|126.99|124.69|126.97|124.67|5
1652924890000|2022-05-19 01:48:10|127|124.7|126.88|124.58|127|124.7|126.88|124.58|11
1652924900000|2022-05-19 01:48:20|126.84|124.54|126.64|124.34|126.84|124.54|126.64|124.34|21
1652924910000|2022-05-19 01:48:30|126.63|124.33|126.62|124.32|126.63|124.33|126.61|124.31|8
1652924920000|2022-05-19 01:48:40|126.61|124.31|126.41|124.11|126.61|124.31|126.41|124.11|18
1652924930000|2022-05-19 01:48:50|126.42|124.12|126.59|124.29|126.59|124.29|126.41|124.11|15
1652924940000|2022-05-19 01:49:00|126.57|124.27|126.59|124.29|126.59|124.29|126.56|124.26|6
1652924950000|2022-05-19 01:49:10|126.57|124.27|126.59|124.29|126.59|124.29|126.57|124.27|2
1652924960000|2022-05-19 01:49:20|126.6|124.3|126.77|124.47|126.77|124.47|126.58|124.28|18
1652924970000|2022-05-19 01:49:30|126.75|124.45|126.69|124.39|126.75|124.45|126.69|124.39|2
1652924980000|2022-05-19 01:49:40|126.7|124.4|126.64|124.34|126.7|124.4|126.63|124.33|8
1652924990000|2022-05-19 01:49:50|126.65|124.35|126.67|124.37|126.67|124.37|126.65|124.35|6
1652925000000|2022-05-19 01:50:00|126.66|124.36|126.76|124.46|126.76|124.46|126.66|124.36|20
1652925010000|2022-05-19 01:50:10|126.75|124.45|126.71|124.41|126.75|124.45|126.69|124.39|6
1652925020000|2022-05-19 01:50:20|126.69|124.39|126.6|124.3|126.69|124.39|126.6|124.3|5
1652925030000|2022-05-19 01:50:30|126.59|124.29|126.6|124.3|126.61|124.31|126.59|124.29|8
1652925040000|2022-05-19 01:50:40|126.58|124.28|126.43|124.13|126.6|124.3|126.42|124.12|16
1652925050000|2022-05-19 01:50:50|126.42|124.12|126.41|124.11|126.42|124.12|126.38|124.08|11
1652925060000|2022-05-19 01:51:00|126.4|124.1|126.4|124.1|126.42|124.12|126.38|124.08|10
1652925070000|2022-05-19 01:51:10|126.38|124.08|126.38|124.08|126.4|124.1|126.37|124.07|8
1652925080000|2022-05-19 01:51:20|126.39|124.09|126.38|124.08|126.4|124.1|126.35|124.05|11
1652925090000|2022-05-19 01:51:30|126.39|124.09|126.46|124.16|126.46|124.16|126.38|124.08|11
1652925100000|2022-05-19 01:51:40|126.47|124.17|126.46|124.16|126.48|124.18|126.46|124.16|4
1652925110000|2022-05-19 01:51:50|126.48|124.18|126.42|124.12|126.48|124.18|126.42|124.12|4
1652925120000|2022-05-19 01:52:00|126.41|124.11|126.06|123.76|126.41|124.11|126|123.7|10
1652925130000|2022-05-19 01:52:10|126.03|123.73|126.14|123.84|126.18|123.88|126.03|123.73|13
1652925140000|2022-05-19 01:52:20|126.13|123.83|126.06|123.76|126.13|123.83|126|123.7|14
1652925150000|2022-05-19 01:52:30|126.04|123.74|126.03|123.73|126.05|123.75|125.96|123.66|16
1652925160000|2022-05-19 01:52:40|126.02|123.72|125.94|123.64|126.02|123.72|125.92|123.62|16
1652925170000|2022-05-19 01:52:50|125.95|123.65|125.91|123.61|125.95|123.65|125.91|123.61|13
1652925180000|2022-05-19 01:53:00|125.93|123.63|125.94|123.64|125.95|123.65|125.87|123.57|22
1652925190000|2022-05-19 01:53:10|125.95|123.65|125.95|123.65|125.95|123.65|125.93|123.63|9
1652925200000|2022-05-19 01:53:20|125.94|123.64|125.93|123.63|125.95|123.65|125.91|123.61|20
1652925210000|2022-05-19 01:53:30|125.92|123.62|125.95|123.65|125.96|123.66|125.91|123.61|15
1652925220000|2022-05-19 01:53:40|125.96|123.66|125.89|123.59|125.96|123.66|125.89|123.59|9
1652925230000|2022-05-19 01:53:50|125.9|123.6|125.92|123.62|125.95|123.65|125.9|123.6|8
1652925240000|2022-05-19 01:54:00|125.91|123.61|125.95|123.65|125.95|123.65|125.91|123.61|4
1652925250000|2022-05-19 01:54:10|125.96|123.66|125.96|123.66|125.96|123.66|125.96|123.66|1
1652925260000|2022-05-19 01:54:20|126|123.7|126.1|123.8|126.1|123.8|126|123.7|6
1652925270000|2022-05-19 01:54:30|126.11|123.81|126.12|123.82|126.13|123.83|126.1|123.8|10
1652925280000|2022-05-19 01:54:40|126.1|123.8|126.06|123.76|126.1|123.8|126.06|123.76|3
1652925290000|2022-05-19 01:54:50|126.07|123.77|126.02|123.72|126.07|123.77|126.01|123.71|6
1652925300000|2022-05-19 01:55:00|126.01|123.71|126.07|123.77|126.07|123.77|125.99|123.69|13
1652925320000|2022-05-19 01:55:20|126.08|123.78|126.07|123.77|126.08|123.78|126.07|123.77|2
1652925340000|2022-05-19 01:55:40|126.08|123.78|126.02|123.72|126.08|123.78|126|123.7|9
1652925350000|2022-05-19 01:55:50|126|123.7|125.91|123.61|126.01|123.71|125.91|123.61|11
1652925360000|2022-05-19 01:56:00|125.89|123.59|125.89|123.59|125.9|123.6|125.88|123.58|5
1652925370000|2022-05-19 01:56:10|125.87|123.57|125.71|123.41|125.87|123.57|125.7|123.4|9
1652925380000|2022-05-19 01:56:20|125.7|123.4|125.42|123.12|125.71|123.41|125.42|123.12|15
1652925390000|2022-05-19 01:56:30|125.41|123.11|124.8|122.5|125.41|123.11|124.8|122.5|19
1652925400000|2022-05-19 01:56:40|124.77|122.47|124.06|121.76|124.77|122.47|124.05|121.75|27
1652925410000|2022-05-19 01:56:50|124.05|121.75|125.09|122.79|125.09|122.79|124.01|121.71|31
1652925420000|2022-05-19 01:57:00|125.1|122.8|125.09|122.79|125.2|122.9|125.05|122.75|19
1652925430000|2022-05-19 01:57:10|125.08|122.78|124.99|122.69|125.08|122.78|124.96|122.66|17
1652925440000|2022-05-19 01:57:20|124.96|122.66|124.87|122.57|124.98|122.68|124.84|122.54|14
1652925450000|2022-05-19 01:57:30|124.88|122.58|124.72|122.42|124.89|122.59|124.72|122.42|17
1652925460000|2022-05-19 01:57:40|124.68|122.38|124.88|122.58|124.88|122.58|124.68|122.38|8
1652925470000|2022-05-19 01:57:50|124.87|122.57|124.96|122.66|124.96|122.66|124.85|122.55|11
1652925480000|2022-05-19 01:58:00|124.97|122.67|124.88|122.58|125.09|122.79|124.87|122.57|23
1652925490000|2022-05-19 01:58:10|124.89|122.59|124.88|122.58|124.93|122.63|124.85|122.55|8
1652925500000|2022-05-19 01:58:20|124.86|122.56|124.81|122.51|124.88|122.58|124.81|122.51|9
1652925510000|2022-05-19 01:58:30|124.8|122.5|124.78|122.48|124.83|122.53|124.77|122.47|13
1652925520000|2022-05-19 01:58:40|124.77|122.47|124.64|122.34|124.77|122.47|124.64|122.34|13
1652925530000|2022-05-19 01:58:50|124.65|122.35|124.56|122.26|124.69|122.39|124.56|122.26|17
1652925540000|2022-05-19 01:59:00|124.48|122.18|124.65|122.35|124.65|122.35|124.46|122.16|22
1652925550000|2022-05-19 01:59:10|124.64|122.34|124.89|122.59|124.89|122.59|124.64|122.34|21
1652925560000|2022-05-19 01:59:20|124.9|122.6|125.03|122.73|125.03|122.73|124.9|122.6|13
1652925570000|2022-05-19 01:59:30|125.04|122.74|125.02|122.72|125.09|122.79|124.98|122.68|12
1652925580000|2022-05-19 01:59:40|125.03|122.73|125.04|122.74|125.04|122.74|125|122.7|7
1652925600000|2022-05-19 02:00:00|125.01|122.71|125.09|122.79|125.14|122.84|125.01|122.71|12
1652925610000|2022-05-19 02:00:10|125.12|122.82|125.6|123.3|125.6|123.3|125.06|122.76|18
1652925620000|2022-05-19 02:00:20|125.61|123.31|125.57|123.27|125.66|123.36|125.54|123.24|14
1652925630000|2022-05-19 02:00:30|125.58|123.28|125.46|123.16|125.62|123.32|125.46|123.16|13
1652925640000|2022-05-19 02:00:40|125.43|123.13|125.39|123.09|125.48|123.18|125.38|123.08|18
1652925650000|2022-05-19 02:00:50|125.38|123.08|125.34|123.04|125.38|123.08|125.29|122.99|15
1652925660000|2022-05-19 02:01:00|125.35|123.05|125.56|123.26|125.57|123.27|125.34|123.04|18
1652925670000|2022-05-19 02:01:10|125.57|123.27|125.59|123.29|125.62|123.32|125.57|123.27|12
1652925680000|2022-05-19 02:01:20|125.57|123.27|125.49|123.19|125.59|123.29|125.46|123.16|14
1652925690000|2022-05-19 02:01:30|125.5|123.2|125.6|123.3|125.6|123.3|125.5|123.2|9
1652925700000|2022-05-19 02:01:40|125.59|123.29|125.64|123.34|125.64|123.34|125.59|123.29|10
1652925710000|2022-05-19 02:01:50|125.65|123.35|125.57|123.27|125.68|123.38|125.57|123.27|9
1652925720000|2022-05-19 02:02:00|125.53|123.23|125.43|123.13|125.53|123.23|125.41|123.11|11
1652925730000|2022-05-19 02:02:10|125.41|123.11|125.36|123.06|125.41|123.11|125.36|123.06|9
1652925740000|2022-05-19 02:02:20|125.33|123.03|125.35|123.05|125.36|123.06|125.33|123.03|5
1652925750000|2022-05-19 02:02:30|125.36|123.06|125.44|123.14|125.44|123.14|125.36|123.06|14
1652925760000|2022-05-19 02:02:40|125.45|123.15|125.51|123.21|125.53|123.23|125.45|123.15|13
1652925770000|2022-05-19 02:02:50|125.49|123.19|125.4|123.1|125.49|123.19|125.4|123.1|8
1652925780000|2022-05-19 02:03:00|125.39|123.09|125.51|123.21|125.59|123.29|125.31|123.01|23
1652925790000|2022-05-19 02:03:10|125.5|123.2|125.5|123.2|125.51|123.21|125.48|123.18|8
1652925800000|2022-05-19 02:03:20|125.48|123.18|125.53|123.23|125.54|123.24|125.48|123.18|8
1652925810000|2022-05-19 02:03:30|125.55|123.25|125.55|123.25|125.57|123.27|125.52|123.22|8
1652925820000|2022-05-19 02:03:40|125.59|123.29|125.5|123.2|125.59|123.29|125.49|123.19|6
1652925830000|2022-05-19 02:03:50|125.52|123.22|125.51|123.21|125.56|123.26|125.5|123.2|16
1652925840000|2022-05-19 02:04:00|125.52|123.22|125.57|123.27|125.59|123.29|125.52|123.22|10
1652925850000|2022-05-19 02:04:10|125.55|123.25|125.5|123.2|125.59|123.29|125.5|123.2|10
1652925860000|2022-05-19 02:04:20|125.48|123.18|125.61|123.31|125.66|123.36|125.48|123.18|11
1652925870000|2022-05-19 02:04:30|125.62|123.32|125.61|123.31|125.63|123.33|125.6|123.3|5
1652925880000|2022-05-19 02:04:40|125.6|123.3|125.5|123.2|125.6|123.3|125.49|123.19|13
1652925890000|2022-05-19 02:04:50|125.49|123.19|125.44|123.14|125.49|123.19|125.44|123.14|9
1652925900000|2022-05-19 02:05:00|125.43|123.13|125.3|123|125.43|123.13|125.28|122.98|13
1652925910000|2022-05-19 02:05:10|125.31|123.01|125.34|123.04|125.37|123.07|125.28|122.98|10
1652925920000|2022-05-19 02:05:20|125.35|123.05|125.38|123.08|125.38|123.08|125.29|122.99|18
1652925930000|2022-05-19 02:05:30|125.39|123.09|125.4|123.1|125.43|123.13|125.37|123.07|16
1652925940000|2022-05-19 02:05:40|125.41|123.11|125.3|123|125.41|123.11|125.3|123|7
1652925950000|2022-05-19 02:05:50|125.31|123.01|125.29|122.99|125.31|123.01|125.28|122.98|8
1652925960000|2022-05-19 02:06:00|125.28|122.98|125.39|123.09|125.4|123.1|125.28|122.98|7
1652925970000|2022-05-19 02:06:10|125.4|123.1|125.48|123.18|125.48|123.18|125.39|123.09|9
1652925980000|2022-05-19 02:06:20|125.47|123.17|125.62|123.32|125.63|123.33|125.47|123.17|11
1652925990000|2022-05-19 02:06:30|125.6|123.3|125.64|123.34|125.64|123.34|125.6|123.3|5
1652926000000|2022-05-19 02:06:40|125.66|123.36|125.57|123.27|125.66|123.36|125.57|123.27|7
1652926010000|2022-05-19 02:06:50|125.55|123.25|125.39|123.09|125.55|123.25|125.38|123.08|17
1652926020000|2022-05-19 02:07:00|125.41|123.11|125.37|123.07|125.41|123.11|125.36|123.06|12
1652926030000|2022-05-19 02:07:10|125.38|123.08|125.5|123.2|125.59|123.29|125.38|123.08|12
1652926040000|2022-05-19 02:07:20|125.49|123.19|125.39|123.09|125.49|123.19|125.39|123.09|11
1652926050000|2022-05-19 02:07:30|125.38|123.08|125.31|123.01|125.38|123.08|125.31|123.01|6
1652926060000|2022-05-19 02:07:40|125.3|123|125.56|123.26|125.6|123.3|125.3|123|19
1652926070000|2022-05-19 02:07:50|125.55|123.25|125.64|123.34|125.64|123.34|125.55|123.25|5
1652926080000|2022-05-19 02:08:00|125.68|123.38|125.62|123.32|125.68|123.38|125.61|123.31|7
1652926090000|2022-05-19 02:08:10|125.61|123.31|125.5|123.2|125.61|123.31|125.5|123.2|8
1652926100000|2022-05-19 02:08:20|125.51|123.21|125.51|123.21|125.51|123.21|125.49|123.19|7
1652926110000|2022-05-19 02:08:30|125.47|123.17|125.5|123.2|125.5|123.2|125.47|123.17|3
1652926120000|2022-05-19 02:08:40|125.48|123.18|125.49|123.19|125.51|123.21|125.48|123.18|8
1652926130000|2022-05-19 02:08:50|125.47|123.17|125.29|122.99|125.47|123.17|125.29|122.99|11
1652926140000|2022-05-19 02:09:00|125.3|123|125.01|122.71|125.3|123|124.93|122.63|16
1652926150000|2022-05-19 02:09:10|125.02|122.72|125.13|122.83|125.13|122.83|124.99|122.69|12
1652926160000|2022-05-19 02:09:20|125.16|122.86|125.21|122.91|125.21|122.91|125.09|122.79|13
1652926170000|2022-05-19 02:09:30|125.24|122.94|125.29|122.99|125.3|123|125.24|122.94|3
1652926180000|2022-05-19 02:09:40|125.28|122.98|125.23|122.93|125.28|122.98|125.22|122.92|8
1652926190000|2022-05-19 02:09:50|125.22|122.92|124.91|122.61|125.22|122.92|124.9|122.6|14
1652926200000|2022-05-19 02:10:00|124.89|122.59|124.91|122.61|124.93|122.63|124.89|122.59|10
1652926210000|2022-05-19 02:10:10|124.92|122.62|124.89|122.59|124.93|122.63|124.89|122.59|4
1652926220000|2022-05-19 02:10:20|124.86|122.56|124.75|122.45|124.86|122.56|124.75|122.45|12
1652926230000|2022-05-19 02:10:30|124.74|122.44|124.83|122.53|124.83|122.53|124.74|122.44|11
1652926240000|2022-05-19 02:10:40|124.89|122.59|124.9|122.6|124.91|122.61|124.89|122.59|3
1652926250000|2022-05-19 02:10:50|124.89|122.59|124.8|122.5|124.9|122.6|124.8|122.5|12
1652926260000|2022-05-19 02:11:00|124.81|122.51|124.8|122.5|124.81|122.51|124.79|122.49|3
1652926270000|2022-05-19 02:11:10|124.79|122.49|124.69|122.39|124.8|122.5|124.68|122.38|16
1652926280000|2022-05-19 02:11:20|124.68|122.38|124.58|122.28|124.69|122.39|124.58|122.28|9
1652926290000|2022-05-19 02:11:30|124.56|122.26|124.51|122.21|124.64|122.34|124.5|122.2|15
1652926300000|2022-05-19 02:11:40|124.49|122.19|124.39|122.09|124.51|122.21|124.39|122.09|15
1652926310000|2022-05-19 02:11:50|124.38|122.08|124.45|122.15|124.45|122.15|124.37|122.07|15
1652926320000|2022-05-19 02:12:00|124.44|122.14|124.16|121.86|124.45|122.15|124.16|121.86|20
1652926330000|2022-05-19 02:12:10|124.12|121.82|124.09|121.79|124.12|121.82|123.47|121.17|31
1652926340000|2022-05-19 02:12:20|124.1|121.8|124.49|122.19|124.49|122.19|124.1|121.8|20
1652926350000|2022-05-19 02:12:30|124.5|122.2|124.11|121.81|124.52|122.22|124.11|121.81|19
1652926360000|2022-05-19 02:12:40|124.08|121.78|124.1|121.8|124.11|121.81|123.95|121.65|21
1652926370000|2022-05-19 02:12:50|124.09|121.79|123.9|121.6|124.1|121.8|123.87|121.57|17
1652926380000|2022-05-19 02:13:00|123.92|121.62|124|121.7|124.03|121.73|123.92|121.62|16
1652926390000|2022-05-19 02:13:10|124.01|121.71|123.96|121.66|124.04|121.74|123.95|121.65|12
1652926400000|2022-05-19 02:13:20|123.97|121.67|123.97|121.67|124.07|121.77|123.93|121.63|12
1652926410000|2022-05-19 02:13:30|123.93|121.63|124.04|121.74|124.04|121.74|123.93|121.63|13
1652926420000|2022-05-19 02:13:40|124.05|121.75|124.1|121.8|124.1|121.8|124.05|121.75|6
1652926430000|2022-05-19 02:13:50|124.11|121.81|124.15|121.85|124.15|121.85|124.11|121.81|3
1652926440000|2022-05-19 02:14:00|124.18|121.88|124.17|121.87|124.19|121.89|124.17|121.87|3
1652926460000|2022-05-19 02:14:20|124.18|121.88|124.2|121.9|124.21|121.91|124.16|121.86|5
1652926470000|2022-05-19 02:14:30|124.24|121.94|124.51|122.21|124.63|122.33|124.24|121.94|18
1652926480000|2022-05-19 02:14:40|124.5|122.2|124.46|122.16|124.5|122.2|124.41|122.11|15
1652926490000|2022-05-19 02:14:50|124.47|122.17|124.51|122.21|124.51|122.21|124.47|122.17|5
1652926500000|2022-05-19 02:15:00|124.53|122.23|124.44|122.14|124.53|122.23|124.43|122.13|15
1652926510000|2022-05-19 02:15:10|124.46|122.16|124.8|122.5|124.8|122.5|124.46|122.16|20
1652926520000|2022-05-19 02:15:20|124.77|122.47|124.83|122.53|124.83|122.53|124.77|122.47|13
1652926530000|2022-05-19 02:15:30|124.86|122.56|124.92|122.62|124.93|122.63|124.86|122.56|9
1652926540000|2022-05-19 02:15:40|124.91|122.61|124.83|122.53|124.92|122.62|124.78|122.48|17
1652926550000|2022-05-19 02:15:50|124.81|122.51|124.79|122.49|124.84|122.54|124.79|122.49|7
1652926560000|2022-05-19 02:16:00|124.78|122.48|124.77|122.47|124.8|122.5|124.77|122.47|4
1652926570000|2022-05-19 02:16:10|124.74|122.44|124.6|122.3|124.74|122.44|124.6|122.3|15
1652926580000|2022-05-19 02:16:20|124.56|122.26|124.42|122.12|124.56|122.26|124.41|122.11|11
1652926590000|2022-05-19 02:16:30|124.41|122.11|124.44|122.14|124.44|122.14|124.39|122.09|8
1652926600000|2022-05-19 02:16:40|124.45|122.15|124.49|122.19|124.49|122.19|124.45|122.15|5
1652926610000|2022-05-19 02:16:50|124.5|122.2|124.56|122.26|124.56|122.26|124.47|122.17|7
1652926620000|2022-05-19 02:17:00|124.57|122.27|124.59|122.29|124.62|122.32|124.57|122.27|10
1652926630000|2022-05-19 02:17:10|124.56|122.26|124.72|122.42|124.72|122.42|124.56|122.26|14
1652926640000|2022-05-19 02:17:20|124.71|122.41|124.69|122.39|124.71|122.41|124.68|122.38|4
1652926650000|2022-05-19 02:17:30|124.67|122.37|124.6|122.3|124.67|122.37|124.6|122.3|6
1652926660000|2022-05-19 02:17:40|124.59|122.29|124.61|122.31|124.61|122.31|124.59|122.29|2
1652926670000|2022-05-19 02:17:50|124.59|122.29|124.33|122.03|124.59|122.29|124.32|122.02|15
1652926680000|2022-05-19 02:18:00|124.34|122.04|124.42|122.12|124.42|122.12|124.3|122|13
1652926690000|2022-05-19 02:18:10|124.41|122.11|124.52|122.22|124.52|122.22|124.39|122.09|10
1652926700000|2022-05-19 02:18:20|124.53|122.23|124.48|122.18|124.54|122.24|124.46|122.16|9
1652926710000|2022-05-19 02:18:30|124.49|122.19|124.47|122.17|124.49|122.19|124.47|122.17|2
1652926720000|2022-05-19 02:18:40|124.46|122.16|124.52|122.22|124.52|122.22|124.46|122.16|8
1652926730000|2022-05-19 02:18:50|124.53|122.23|124.67|122.37|124.67|122.37|124.5|122.2|13
1652926740000|2022-05-19 02:19:00|124.68|122.38|124.7|122.4|124.7|122.4|124.68|122.38|8
1652926750000|2022-05-19 02:19:10|124.69|122.39|124.69|122.39|124.7|122.4|124.69|122.39|3
1652926760000|2022-05-19 02:19:20|124.67|122.37|124.7|122.4|124.7|122.4|124.67|122.37|5
1652926770000|2022-05-19 02:19:30|124.71|122.41|124.86|122.56|124.87|122.57|124.7|122.4|19
1652926780000|2022-05-19 02:19:40|124.89|122.59|124.9|122.6|124.9|122.6|124.89|122.59|2
1652926790000|2022-05-19 02:19:50|124.95|122.65|125.03|122.73|125.03|122.73|124.95|122.65|7
1652926800000|2022-05-19 02:20:00|125.05|122.75|125.05|122.75|125.06|122.76|125.05|122.75|3
1652926810000|2022-05-19 02:20:10|125.04|122.74|124.89|122.59|125.04|122.74|124.88|122.58|12
1652926820000|2022-05-19 02:20:20|124.84|122.54|124.7|122.4|124.84|122.54|124.69|122.39|12
1652926830000|2022-05-19 02:20:30|124.63|122.33|124.59|122.29|124.64|122.34|124.58|122.28|13
1652926840000|2022-05-19 02:20:40|124.58|122.28|124.6|122.3|124.66|122.36|124.58|122.28|12
1652926850000|2022-05-19 02:20:50|124.58|122.28|124.59|122.29|124.6|122.3|124.55|122.25|7
1652926860000|2022-05-19 02:21:00|124.6|122.3|124.68|122.38|124.69|122.39|124.6|122.3|5
1652926870000|2022-05-19 02:21:10|124.71|122.41|124.79|122.49|124.81|122.51|124.71|122.41|8
1652926880000|2022-05-19 02:21:20|124.8|122.5|124.82|122.52|124.84|122.54|124.8|122.5|14
1652926890000|2022-05-19 02:21:30|124.84|122.54|124.85|122.55|124.85|122.55|124.81|122.51|7
1652926900000|2022-05-19 02:21:40|124.84|122.54|124.8|122.5|124.85|122.55|124.8|122.5|6
1652926910000|2022-05-19 02:21:50|124.81|122.51|124.84|122.54|124.84|122.54|124.81|122.51|4
1652926920000|2022-05-19 02:22:00|124.83|122.53|124.83|122.53|124.83|122.53|124.83|122.53|1
1652926930000|2022-05-19 02:22:10|124.84|122.54|124.85|122.55|124.85|122.55|124.84|122.54|2
1652926940000|2022-05-19 02:22:20|124.84|122.54|124.71|122.41|124.84|122.54|124.71|122.41|8
1652926950000|2022-05-19 02:22:30|124.7|122.4|124.67|122.37|124.7|122.4|124.65|122.35|6
1652926960000|2022-05-19 02:22:40|124.65|122.35|124.67|122.37|124.69|122.39|124.65|122.35|5
1652926970000|2022-05-19 02:22:50|124.68|122.38|124.58|122.28|124.68|122.38|124.58|122.28|3
1652926980000|2022-05-19 02:23:00|124.57|122.27|124.59|122.29|124.63|122.33|124.57|122.27|11
1652926990000|2022-05-19 02:23:10|124.58|122.28|124.71|122.41|124.75|122.45|124.58|122.28|13
1652927000000|2022-05-19 02:23:20|124.74|122.44|124.72|122.42|124.74|122.44|124.67|122.37|13
1652927010000|2022-05-19 02:23:30|124.73|122.43|124.75|122.45|124.75|122.45|124.73|122.43|5
1652927020000|2022-05-19 02:23:40|124.74|122.44|124.85|122.55|124.85|122.55|124.74|122.44|9
1652927030000|2022-05-19 02:23:50|124.84|122.54|124.89|122.59|124.89|122.59|124.84|122.54|4
1652927040000|2022-05-19 02:24:00|124.9|122.6|125.01|122.71|125.07|122.77|124.9|122.6|22
1652927050000|2022-05-19 02:24:10|125|122.7|125.11|122.81|125.11|122.81|124.98|122.68|13
1652927060000|2022-05-19 02:24:20|125.12|122.82|125.39|123.09|125.39|123.09|125.12|122.82|20
1652927070000|2022-05-19 02:24:30|125.38|123.08|125.23|122.93|125.4|123.1|125.22|122.92|16
1652927080000|2022-05-19 02:24:40|125.22|122.92|125.25|122.95|125.25|122.95|125.21|122.91|8
1652927090000|2022-05-19 02:24:50|125.26|122.96|125.31|123.01|125.38|123.08|125.25|122.95|15
1652927100000|2022-05-19 02:25:00|125.32|123.02|125.33|123.03|125.34|123.04|125.31|123.01|6
1652927110000|2022-05-19 02:25:10|125.34|123.04|125.31|123.01|125.35|123.05|125.31|123.01|8
1652927120000|2022-05-19 02:25:20|125.32|123.02|125.31|123.01|125.32|123.02|125.31|123.01|2
1652927130000|2022-05-19 02:25:30|125.32|123.02|125.23|122.93|125.32|123.02|125.23|122.93|7
1652927140000|2022-05-19 02:25:40|125.2|122.9|125.21|122.91|125.21|122.91|125.2|122.9|2
1652927150000|2022-05-19 02:25:50|125.2|122.9|125.07|122.77|125.2|122.9|125.06|122.76|10
1652927160000|2022-05-19 02:26:00|125.04|122.74|125.12|122.82|125.12|122.82|124.99|122.69|11
1652927170000|2022-05-19 02:26:10|125.13|122.83|125.08|122.78|125.16|122.86|125.07|122.77|12
1652927180000|2022-05-19 02:26:20|125.09|122.79|125.14|122.84|125.14|122.84|125.07|122.77|6
1652927200000|2022-05-19 02:26:40|125.1|122.8|125.01|122.71|125.1|122.8|125.01|122.71|10
1652927210000|2022-05-19 02:26:50|125.02|122.72|124.99|122.69|125.03|122.73|124.97|122.67|7
1652927220000|2022-05-19 02:27:00|125.01|122.71|124.96|122.66|125.01|122.71|124.96|122.66|6
1652927230000|2022-05-19 02:27:10|124.97|122.67|125.13|122.83|125.13|122.83|124.97|122.67|9
1652927250000|2022-05-19 02:27:30|125.14|122.84|125.13|122.83|125.14|122.84|125.08|122.78|9
1652927260000|2022-05-19 02:27:40|125.15|122.85|125.17|122.87|125.17|122.87|125.15|122.85|2
1652927270000|2022-05-19 02:27:50|125.18|122.88|125.18|122.88|125.18|122.88|125.17|122.87|3
1652927280000|2022-05-19 02:28:00|125.17|122.87|125.06|122.76|125.17|122.87|125.06|122.76|6
1652927290000|2022-05-19 02:28:10|125.05|122.75|124.99|122.69|125.05|122.75|124.99|122.69|7
1652927300000|2022-05-19 02:28:20|125|122.7|125|122.7|125|122.7|124.99|122.69|5
1652927310000|2022-05-19 02:28:30|124.99|122.69|125|122.7|125.02|122.72|124.99|122.69|6
1652927320000|2022-05-19 02:28:40|125.01|122.71|125|122.7|125.01|122.71|125|122.7|2
1652927330000|2022-05-19 02:28:50|125.01|122.71|125|122.7|125.01|122.71|124.99|122.69|6
1652927340000|2022-05-19 02:29:00|124.99|122.69|124.82|122.52|124.99|122.69|124.82|122.52|14
1652927350000|2022-05-19 02:29:10|124.81|122.51|124.7|122.4|124.81|122.51|124.7|122.4|12
1652927360000|2022-05-19 02:29:20|124.69|122.39|124.68|122.38|124.69|122.39|124.68|122.38|2
1652927370000|2022-05-19 02:29:30|124.69|122.39|124.94|122.64|124.94|122.64|124.68|122.38|13
1652927380000|2022-05-19 02:29:40|124.95|122.65|124.87|122.57|124.95|122.65|124.87|122.57|5
1652927390000|2022-05-19 02:29:50|124.88|122.58|124.82|122.52|124.88|122.58|124.78|122.48|11
1652927400000|2022-05-19 02:30:00|124.83|122.53|124.94|122.64|124.94|122.64|124.83|122.53|6
1652927420000|2022-05-19 02:30:20|124.93|122.63|124.81|122.51|124.93|122.63|124.81|122.51|13
1652927430000|2022-05-19 02:30:30|124.82|122.52|124.81|122.51|124.82|122.52|124.79|122.49|11
1652927440000|2022-05-19 02:30:40|124.8|122.5|124.79|122.49|124.8|122.5|124.79|122.49|12
1652927450000|2022-05-19 02:30:50|124.8|122.5|124.71|122.41|124.8|122.5|124.71|122.41|7
1652927460000|2022-05-19 02:31:00|124.7|122.4|124.63|122.33|124.7|122.4|124.63|122.33|5
1652927470000|2022-05-19 02:31:10|124.59|122.29|124.7|122.4|124.71|122.41|124.56|122.26|17
1652927480000|2022-05-19 02:31:20|124.71|122.41|124.87|122.57|124.94|122.64|124.71|122.41|21
1652927490000|2022-05-19 02:31:30|124.88|122.58|125.04|122.74|125.04|122.74|124.87|122.57|15
1652927500000|2022-05-19 02:31:40|125.05|122.75|125.11|122.81|125.11|122.81|125.05|122.75|13
1652927510000|2022-05-19 02:31:50|125.09|122.79|125.41|123.11|125.43|123.13|125.09|122.79|18
1652927520000|2022-05-19 02:32:00|125.42|123.12|125.33|123.03|125.42|123.12|125.33|123.03|20
1652927530000|2022-05-19 02:32:10|125.32|123.02|125.29|122.99|125.32|123.02|125.23|122.93|9
1652927540000|2022-05-19 02:32:20|125.26|122.96|125.15|122.85|125.32|123.02|125.14|122.84|15
1652927550000|2022-05-19 02:32:30|125.12|122.82|125.12|122.82|125.13|122.83|125.11|122.81|11
1652927560000|2022-05-19 02:32:40|125.13|122.83|125.04|122.74|125.13|122.83|125.02|122.72|24
1652927570000|2022-05-19 02:32:50|125.05|122.75|125.04|122.74|125.06|122.76|125.04|122.74|3
1652927590000|2022-05-19 02:33:10|125.05|122.75|125.12|122.82|125.12|122.82|125.05|122.75|5
1652927600000|2022-05-19 02:33:20|125.13|122.83|125.33|123.03|125.33|123.03|125.12|122.82|19
1652927610000|2022-05-19 02:33:30|125.32|123.02|125.2|122.9|125.32|123.02|125.17|122.87|17
1652927620000|2022-05-19 02:33:40|125.17|122.87|125.19|122.89|125.2|122.9|125.16|122.86|9
1652927630000|2022-05-19 02:33:50|125.08|122.78|124.88|122.58|125.08|122.78|124.88|122.58|7
1652927640000|2022-05-19 02:34:00|124.81|122.51|124.9|122.6|124.91|122.61|124.81|122.51|13
1652927650000|2022-05-19 02:34:10|124.93|122.63|125.05|122.75|125.11|122.81|124.9|122.6|17
1652927660000|2022-05-19 02:34:20|125.02|122.72|124.99|122.69|125.06|122.76|124.99|122.69|9
1652927670000|2022-05-19 02:34:30|124.98|122.68|124.98|122.68|124.98|122.68|124.98|122.68|1
1652927680000|2022-05-19 02:34:40|124.97|122.67|124.98|122.68|124.98|122.68|124.96|122.66|6
1652927690000|2022-05-19 02:34:50|124.97|122.67|124.97|122.67|124.97|122.67|124.97|122.67|1
1652927720000|2022-05-19 02:35:20|124.93|122.63|124.93|122.63|124.93|122.63|124.93|122.63|1
1652927730000|2022-05-19 02:35:30|124.9|122.6|124.88|122.58|124.9|122.6|124.87|122.57|5
1652927740000|2022-05-19 02:35:40|124.87|122.57|124.81|122.51|124.87|122.57|124.76|122.46|13
1652927750000|2022-05-19 02:35:50|124.82|122.52|124.88|122.58|124.93|122.63|124.82|122.52|13
1652927760000|2022-05-19 02:36:00|124.89|122.59|124.88|122.58|124.93|122.63|124.87|122.57|16
1652927770000|2022-05-19 02:36:10|124.87|122.57|124.78|122.48|124.9|122.6|124.78|122.48|16
1652927780000|2022-05-19 02:36:20|124.77|122.47|124.74|122.44|124.77|122.47|124.69|122.39|13
1652927790000|2022-05-19 02:36:30|124.75|122.45|124.72|122.42|124.75|122.45|124.72|122.42|11
1652927800000|2022-05-19 02:36:40|124.7|122.4|124.85|122.55|124.85|122.55|124.68|122.38|12
1652927810000|2022-05-19 02:36:50|124.84|122.54|124.77|122.47|124.86|122.56|124.76|122.46|13
1652927820000|2022-05-19 02:37:00|124.76|122.46|124.74|122.44|124.77|122.47|124.69|122.39|13
1652927830000|2022-05-19 02:37:10|124.73|122.43|124.75|122.45|124.75|122.45|124.73|122.43|13
1652927840000|2022-05-19 02:37:20|124.74|122.44|124.76|122.46|124.76|122.46|124.74|122.44|3
1652927850000|2022-05-19 02:37:30|124.77|122.47|124.77|122.47|124.77|122.47|124.77|122.47|1
1652927870000|2022-05-19 02:37:50|124.78|122.48|124.82|122.52|124.82|122.52|124.78|122.48|3
1652927880000|2022-05-19 02:38:00|124.83|122.53|124.83|122.53|124.83|122.53|124.83|122.53|1
1652927890000|2022-05-19 02:38:10|124.88|122.58|124.95|122.65|124.95|122.65|124.88|122.58|8
1652927900000|2022-05-19 02:38:20|124.96|122.66|125.11|122.81|125.11|122.81|124.96|122.66|12
1652927910000|2022-05-19 02:38:30|125.12|122.82|125.11|122.81|125.12|122.82|125.05|122.75|12
1652927920000|2022-05-19 02:38:40|125.13|122.83|125.08|122.78|125.16|122.86|125.06|122.76|12
1652927930000|2022-05-19 02:38:50|125.09|122.79|125.09|122.79|125.09|122.79|125.07|122.77|6
1652927940000|2022-05-19 02:39:00|125.07|122.77|125.33|123.03|125.42|123.12|125.07|122.77|24
1652927950000|2022-05-19 02:39:10|125.29|122.99|125.3|123|125.3|123|125.27|122.97|6
1652927960000|2022-05-19 02:39:20|125.31|123.01|125.29|122.99|125.33|123.03|125.28|122.98|6
1652927970000|2022-05-19 02:39:30|125.3|123|125.3|123|125.31|123.01|125.3|123|5
1652927990000|2022-05-19 02:39:50|125.31|123.01|125.31|123.01|125.31|123.01|125.31|123.01|1
1652928000000|2022-05-19 02:40:00|125.33|123.03|125.27|122.97|125.34|123.04|125.24|122.94|11
1652928010000|2022-05-19 02:40:10|125.29|122.99|125.23|122.93|125.29|122.99|125.22|122.92|7
1652928030000|2022-05-19 02:40:30|125.22|122.92|125.28|122.98|125.28|122.98|125.22|122.92|4
1652928040000|2022-05-19 02:40:40|125.29|122.99|125.36|123.06|125.38|123.08|125.29|122.99|12
1652928050000|2022-05-19 02:40:50|125.35|123.05|125.27|122.97|125.35|123.05|125.27|122.97|10
1652928060000|2022-05-19 02:41:00|125.23|122.93|125.22|122.92|125.23|122.93|125.22|122.92|2
1652928070000|2022-05-19 02:41:10|125.23|122.93|125.37|123.07|125.37|123.07|125.23|122.93|10
1652928080000|2022-05-19 02:41:20|125.36|123.06|125.36|123.06|125.36|123.06|125.35|123.05|3
1652928090000|2022-05-19 02:41:30|125.37|123.07|125.39|123.09|125.39|123.09|125.37|123.07|3
1652928100000|2022-05-19 02:41:40|125.38|123.08|125.3|123|125.39|123.09|125.25|122.95|15
1652928120000|2022-05-19 02:42:00|125.31|123.01|125.39|123.09|125.39|123.09|125.31|123.01|4
1652928130000|2022-05-19 02:42:10|125.4|123.1|125.44|123.14|125.45|123.15|125.4|123.1|7
1652928140000|2022-05-19 02:42:20|125.45|123.15|125.47|123.17|125.47|123.17|125.45|123.15|5
1652928150000|2022-05-19 02:42:30|125.48|123.18|125.42|123.12|125.49|123.19|125.41|123.11|9
1652928160000|2022-05-19 02:42:40|125.41|123.11|125.32|123.02|125.41|123.11|125.32|123.02|7
1652928170000|2022-05-19 02:42:50|125.39|123.09|125.41|123.11|125.41|123.11|125.37|123.07|5
1652928180000|2022-05-19 02:43:00|125.4|123.1|125.48|123.18|125.48|123.18|125.4|123.1|8
1652928190000|2022-05-19 02:43:10|125.49|123.19|125.48|123.18|125.49|123.19|125.48|123.18|2
1652928210000|2022-05-19 02:43:30|125.49|123.19|125.48|123.18|125.49|123.19|125.48|123.18|4
1652928220000|2022-05-19 02:43:40|125.45|123.15|125.4|123.1|125.45|123.15|125.39|123.09|8
1652928240000|2022-05-19 02:44:00|125.41|123.11|125.5|123.2|125.5|123.2|125.41|123.11|9
1652928250000|2022-05-19 02:44:10|125.51|123.21|125.55|123.25|125.56|123.26|125.51|123.21|7
1652928260000|2022-05-19 02:44:20|125.57|123.27|125.48|123.18|125.57|123.27|125.47|123.17|8
1652928270000|2022-05-19 02:44:30|125.47|123.17|125.41|123.11|125.47|123.17|125.41|123.11|4
1652928280000|2022-05-19 02:44:40|125.42|123.12|125.41|123.11|125.42|123.12|125.41|123.11|4
1652928290000|2022-05-19 02:44:50|125.42|123.12|125.31|123.01|125.42|123.12|125.31|123.01|7
1652928300000|2022-05-19 02:45:00|125.35|123.05|125.4|123.1|125.4|123.1|125.35|123.05|6
1652928310000|2022-05-19 02:45:10|125.45|123.15|125.52|123.22|125.52|123.22|125.45|123.15|7
1652928320000|2022-05-19 02:45:20|125.54|123.24|125.72|123.42|125.72|123.42|125.54|123.24|16
1652928330000|2022-05-19 02:45:30|125.73|123.43|126.2|123.9|126.22|123.92|125.73|123.43|28
1652928340000|2022-05-19 02:45:40|126.27|123.97|126.4|124.1|126.41|124.11|126.11|123.81|26
1652928350000|2022-05-19 02:45:50|126.38|124.08|126.7|124.4|126.8|124.5|126.2|123.9|31
1652928360000|2022-05-19 02:46:00|126.71|124.41|126.98|124.68|127.01|124.71|126.67|124.37|25
1652928370000|2022-05-19 02:46:10|126.96|124.66|127.59|125.29|127.62|125.32|126.96|124.66|22
1652928380000|2022-05-19 02:46:20|127.57|125.27|127.67|125.37|127.75|125.45|127.51|125.21|27
1652928390000|2022-05-19 02:46:30|127.63|125.33|127.52|125.22|127.63|125.33|127.38|125.08|28
1652928400000|2022-05-19 02:46:40|127.56|125.26|127.68|125.38|127.72|125.42|127.54|125.24|22
1652928410000|2022-05-19 02:46:50|127.73|125.43|127.64|125.34|127.83|125.53|127.64|125.34|26
1652928420000|2022-05-19 02:47:00|127.6|125.3|127.64|125.34|127.7|125.4|127.54|125.24|22
1652928430000|2022-05-19 02:47:10|127.63|125.33|127.67|125.37|127.78|125.48|127.63|125.33|18
1652928440000|2022-05-19 02:47:20|127.75|125.45|127.62|125.32|127.75|125.45|127.61|125.31|13
1652928450000|2022-05-19 02:47:30|127.61|125.31|127.51|125.21|127.63|125.33|127.47|125.17|16
1652928460000|2022-05-19 02:47:40|127.5|125.2|127.5|125.2|127.6|125.3|127.47|125.17|19
1652928470000|2022-05-19 02:47:50|127.49|125.19|127.42|125.12|127.52|125.22|127.42|125.12|15
1652928480000|2022-05-19 02:48:00|127.41|125.11|127.36|125.06|127.46|125.16|127.33|125.03|18
1652928490000|2022-05-19 02:48:10|127.35|125.05|127.43|125.13|127.44|125.14|127.34|125.04|13
1652928500000|2022-05-19 02:48:20|127.42|125.12|127.38|125.08|127.43|125.13|127.35|125.05|16
1652928510000|2022-05-19 02:48:30|127.37|125.07|127.31|125.01|127.37|125.07|127.29|124.99|9
1652928520000|2022-05-19 02:48:40|127.28|124.98|127.29|124.99|127.31|125.01|127.28|124.98|4
1652928530000|2022-05-19 02:48:50|127.3|125|127.49|125.19|127.49|125.19|127.29|124.99|15
1652928540000|2022-05-19 02:49:00|127.5|125.2|127.38|125.08|127.57|125.27|127.36|125.06|20
1652928550000|2022-05-19 02:49:10|127.39|125.09|127.38|125.08|127.42|125.12|127.36|125.06|10
1652928560000|2022-05-19 02:49:20|127.42|125.12|127.43|125.13|127.43|125.13|127.38|125.08|8
1652928570000|2022-05-19 02:49:30|127.44|125.14|127.39|125.09|127.44|125.14|127.38|125.08|15
1652928580000|2022-05-19 02:49:40|127.4|125.1|127.45|125.15|127.45|125.15|127.4|125.1|14
1652928590000|2022-05-19 02:49:50|127.44|125.14|127.41|125.11|127.44|125.14|127.4|125.1|4
1652928600000|2022-05-19 02:50:00|127.4|125.1|127.38|125.08|127.41|125.11|127.38|125.08|5
1652928610000|2022-05-19 02:50:10|127.48|125.18|127.54|125.24|127.57|125.27|127.47|125.17|12
1652928620000|2022-05-19 02:50:20|127.53|125.23|127.62|125.32|127.69|125.39|127.53|125.23|16
1652928630000|2022-05-19 02:50:30|127.65|125.35|127.63|125.33|127.66|125.36|127.6|125.3|9
1652928640000|2022-05-19 02:50:40|127.62|125.32|127.63|125.33|127.63|125.33|127.6|125.3|8
1652928650000|2022-05-19 02:50:50|127.64|125.34|127.57|125.27|127.64|125.34|127.56|125.26|10
1652928660000|2022-05-19 02:51:00|127.56|125.26|127.58|125.28|127.59|125.29|127.56|125.26|6
1652928670000|2022-05-19 02:51:10|127.59|125.29|127.81|125.51|127.88|125.58|127.58|125.28|22
1652928680000|2022-05-19 02:51:20|127.79|125.49|127.58|125.28|127.84|125.54|127.57|125.27|19
1652928690000|2022-05-19 02:51:30|127.57|125.27|127.59|125.29|127.61|125.31|127.57|125.27|7
1652928700000|2022-05-19 02:51:40|127.61|125.31|127.63|125.33|127.64|125.34|127.58|125.28|11
1652928710000|2022-05-19 02:51:50|127.62|125.32|127.59|125.29|127.62|125.32|127.58|125.28|7
1652928720000|2022-05-19 02:52:00|127.6|125.3|127.64|125.34|127.66|125.36|127.6|125.3|12
1652928730000|2022-05-19 02:52:10|127.62|125.32|127.79|125.49|127.79|125.49|127.58|125.28|14
1652928740000|2022-05-19 02:52:20|127.75|125.45|127.59|125.29|127.8|125.5|127.58|125.28|16
1652928750000|2022-05-19 02:52:30|127.62|125.32|127.58|125.28|127.64|125.34|127.58|125.28|12
1652928760000|2022-05-19 02:52:40|127.57|125.27|127.59|125.29|127.59|125.29|127.57|125.27|7
1652928770000|2022-05-19 02:52:50|127.58|125.28|127.83|125.53|127.83|125.53|127.57|125.27|12
1652928780000|2022-05-19 02:53:00|127.84|125.54|127.52|125.22|127.86|125.56|127.51|125.21|24
1652928790000|2022-05-19 02:53:10|127.51|125.21|127.42|125.12|127.51|125.21|127.39|125.09|17
1652928800000|2022-05-19 02:53:20|127.41|125.11|127.38|125.08|127.41|125.11|127.38|125.08|6
1652928810000|2022-05-19 02:53:30|127.33|125.03|127.3|125|127.34|125.04|127.29|124.99|13
1652928820000|2022-05-19 02:53:40|127.29|124.99|127.52|125.22|127.52|125.22|127.29|124.99|9
1652928830000|2022-05-19 02:53:50|127.53|125.23|127.38|125.08|127.53|125.23|127.37|125.07|18
1652928840000|2022-05-19 02:54:00|127.37|125.07|127.3|125|127.38|125.08|127.3|125|16
1652928850000|2022-05-19 02:54:10|127.29|124.99|127.26|124.96|127.33|125.03|127.26|124.96|13
1652928860000|2022-05-19 02:54:20|127.27|124.97|127.28|124.98|127.36|125.06|127.26|124.96|12
1652928870000|2022-05-19 02:54:30|127.29|124.99|127.39|125.09|127.39|125.09|127.29|124.99|9
1652928880000|2022-05-19 02:54:40|127.38|125.08|127.28|124.98|127.42|125.12|127.28|124.98|12
1652928890000|2022-05-19 02:54:50|127.27|124.97|127.19|124.89|127.27|124.97|127.18|124.88|9
1652928900000|2022-05-19 02:55:00|127.18|124.88|127.19|124.89|127.2|124.9|127.18|124.88|9
1652928910000|2022-05-19 02:55:10|127.18|124.88|127.35|125.05|127.38|125.08|127.18|124.88|20
1652928920000|2022-05-19 02:55:20|127.34|125.04|127.35|125.05|127.4|125.1|127.34|125.04|14
1652928930000|2022-05-19 02:55:30|127.33|125.03|127.39|125.09|127.39|125.09|127.33|125.03|4
1652928940000|2022-05-19 02:55:40|127.38|125.08|127.37|125.07|127.38|125.08|127.34|125.04|6
1652928950000|2022-05-19 02:55:50|127.39|125.09|127.42|125.12|127.42|125.12|127.36|125.06|6
1652928960000|2022-05-19 02:56:00|127.44|125.14|127.51|125.21|127.51|125.21|127.43|125.13|8
1652928970000|2022-05-19 02:56:10|127.53|125.23|127.56|125.26|127.56|125.26|127.53|125.23|3
1652928980000|2022-05-19 02:56:20|127.55|125.25|127.49|125.19|127.55|125.25|127.47|125.17|8
1652928990000|2022-05-19 02:56:30|127.48|125.18|127.39|125.09|127.48|125.18|127.38|125.08|6
1652929000000|2022-05-19 02:56:40|127.38|125.08|127.29|124.99|127.38|125.08|127.29|124.99|8
1652929010000|2022-05-19 02:56:50|127.28|124.98|127.4|125.1|127.41|125.11|127.21|124.91|13
1652929020000|2022-05-19 02:57:00|127.41|125.11|127.6|125.3|127.6|125.3|127.41|125.11|18
1652929030000|2022-05-19 02:57:10|127.61|125.31|127.67|125.37|127.67|125.37|127.61|125.31|6
1652929040000|2022-05-19 02:57:20|127.68|125.38|127.6|125.3|127.74|125.44|127.57|125.27|19
1652929050000|2022-05-19 02:57:30|127.59|125.29|127.61|125.31|127.61|125.31|127.57|125.27|7
1652929060000|2022-05-19 02:57:40|127.63|125.33|127.6|125.3|127.69|125.39|127.6|125.3|15
1652929070000|2022-05-19 02:57:50|127.59|125.29|127.61|125.31|127.61|125.31|127.58|125.28|6
1652929080000|2022-05-19 02:58:00|127.6|125.3|127.58|125.28|127.6|125.3|127.5|125.2|9
1652929090000|2022-05-19 02:58:10|127.59|125.29|127.63|125.33|127.66|125.36|127.59|125.29|8
1652929100000|2022-05-19 02:58:20|127.62|125.32|127.63|125.33|127.63|125.33|127.62|125.32|2
1652929110000|2022-05-19 02:58:30|127.62|125.32|127.69|125.39|127.7|125.4|127.62|125.32|5
1652929120000|2022-05-19 02:58:40|127.72|125.42|127.88|125.58|127.91|125.61|127.72|125.42|12
1652929130000|2022-05-19 02:58:50|127.87|125.57|127.88|125.58|127.97|125.67|127.85|125.55|18
1652929140000|2022-05-19 02:59:00|127.87|125.57|127.86|125.56|127.89|125.59|127.84|125.54|15
1652929150000|2022-05-19 02:59:10|127.85|125.55|127.8|125.5|127.87|125.57|127.8|125.5|13
1652929160000|2022-05-19 02:59:20|127.79|125.49|127.79|125.49|127.79|125.49|127.78|125.48|3
1652929170000|2022-05-19 02:59:30|127.78|125.48|127.87|125.57|127.87|125.57|127.78|125.48|5
1652929180000|2022-05-19 02:59:40|127.88|125.58|127.9|125.6|127.9|125.6|127.88|125.58|2
1652929190000|2022-05-19 02:59:50|127.89|125.59|127.82|125.52|127.89|125.59|127.82|125.52|2
1652929200000|2022-05-19 03:00:00|127.83|125.53|127.69|125.39|127.83|125.53|127.64|125.34|17
1652929210000|2022-05-19 03:00:10|127.68|125.38|127.79|125.49|127.79|125.49|127.68|125.38|9
1652929220000|2022-05-19 03:00:20|127.83|125.53|127.8|125.5|127.88|125.58|127.79|125.49|13
1652929230000|2022-05-19 03:00:30|127.81|125.51|127.87|125.57|127.87|125.57|127.8|125.5|8
1652929240000|2022-05-19 03:00:40|127.88|125.58|127.89|125.59|127.89|125.59|127.88|125.58|6
1652929250000|2022-05-19 03:00:50|127.88|125.58|127.89|125.59|127.89|125.59|127.88|125.58|6
1652929260000|2022-05-19 03:01:00|127.88|125.58|127.98|125.68|127.98|125.68|127.79|125.49|13
1652929270000|2022-05-19 03:01:10|127.99|125.69|127.96|125.66|128|125.7|127.9|125.6|15
1652929280000|2022-05-19 03:01:20|127.98|125.68|128.07|125.77|128.07|125.77|127.9|125.6|15
1652929290000|2022-05-19 03:01:30|128.06|125.76|128.07|125.77|128.08|125.78|128.02|125.72|20
1652929300000|2022-05-19 03:01:40|128.06|125.76|128.07|125.77|128.09|125.79|128.03|125.73|13
1652929310000|2022-05-19 03:01:50|128.06|125.76|127.98|125.68|128.06|125.76|127.97|125.67|9
1652929320000|2022-05-19 03:02:00|127.97|125.67|127.87|125.57|127.98|125.68|127.85|125.55|24
1652929330000|2022-05-19 03:02:10|127.83|125.53|127.84|125.54|127.86|125.56|127.78|125.48|21
1652929340000|2022-05-19 03:02:20|127.81|125.51|127.82|125.52|127.83|125.53|127.81|125.51|8
1652929350000|2022-05-19 03:02:30|127.81|125.51|127.71|125.41|127.81|125.51|127.71|125.41|13
1652929360000|2022-05-19 03:02:40|127.72|125.42|127.78|125.48|127.78|125.48|127.7|125.4|16
1652929370000|2022-05-19 03:02:50|127.8|125.5|127.92|125.62|127.92|125.62|127.76|125.46|16
1652929380000|2022-05-19 03:03:00|127.93|125.63|127.84|125.54|127.93|125.63|127.83|125.53|17
1652929390000|2022-05-19 03:03:10|127.8|125.5|127.77|125.47|127.8|125.5|127.76|125.46|6
1652929400000|2022-05-19 03:03:20|127.76|125.46|127.76|125.46|127.76|125.46|127.76|125.46|1
1652929410000|2022-05-19 03:03:30|127.74|125.44|127.69|125.39|127.74|125.44|127.67|125.37|8
1652929420000|2022-05-19 03:03:40|127.7|125.4|127.7|125.4|127.7|125.4|127.7|125.4|1
1652929430000|2022-05-19 03:03:50|127.71|125.41|127.7|125.4|127.71|125.41|127.7|125.4|2
1652929440000|2022-05-19 03:04:00|127.71|125.41|127.72|125.42|127.73|125.43|127.7|125.4|4
1652929450000|2022-05-19 03:04:10|127.73|125.43|127.93|125.63|128|125.7|127.73|125.43|17
1652929460000|2022-05-19 03:04:20|127.94|125.64|128.08|125.78|128.08|125.78|127.94|125.64|16
1652929470000|2022-05-19 03:04:30|128.13|125.83|128.11|125.81|128.16|125.86|128.1|125.8|11
1652929480000|2022-05-19 03:04:40|128.1|125.8|128.11|125.81|128.12|125.82|128.1|125.8|8
1652929490000|2022-05-19 03:04:50|128.12|125.82|128.58|126.28|128.58|126.28|128.12|125.82|10
1652929500000|2022-05-19 03:05:00|128.59|126.29|128.36|126.06|128.62|126.32|128.36|126.06|21
1652929510000|2022-05-19 03:05:10|128.37|126.07|128.39|126.09|128.41|126.11|128.37|126.07|11
1652929520000|2022-05-19 03:05:20|128.38|126.08|128.39|126.09|128.39|126.09|128.36|126.06|7
1652929530000|2022-05-19 03:05:30|128.38|126.08|128.46|126.16|128.46|126.16|128.38|126.08|9
1652929540000|2022-05-19 03:05:40|128.44|126.14|128.57|126.27|128.57|126.27|128.44|126.14|11
1652929550000|2022-05-19 03:05:50|128.59|126.29|128.58|126.28|128.6|126.3|128.56|126.26|8
1652929560000|2022-05-19 03:06:00|128.56|126.26|128.62|126.32|128.62|126.32|128.56|126.26|10
1652929570000|2022-05-19 03:06:10|128.65|126.35|128.69|126.39|128.69|126.39|128.57|126.27|20
1652929580000|2022-05-19 03:06:20|128.7|126.4|128.82|126.52|128.85|126.55|128.7|126.4|21
1652929590000|2022-05-19 03:06:30|128.83|126.53|129.07|126.77|129.1|126.8|128.82|126.52|21
1652929600000|2022-05-19 03:06:40|129.04|126.74|128.82|126.52|129.05|126.75|128.82|126.52|20
1652929610000|2022-05-19 03:06:50|128.81|126.51|128.83|126.53|128.83|126.53|128.78|126.48|14
1652929620000|2022-05-19 03:07:00|128.84|126.54|128.78|126.48|128.84|126.54|128.74|126.44|16
1652929630000|2022-05-19 03:07:10|128.77|126.47|128.96|126.66|128.97|126.67|128.77|126.47|19
1652929640000|2022-05-19 03:07:20|128.93|126.63|128.96|126.66|128.99|126.69|128.92|126.62|19
1652929650000|2022-05-19 03:07:30|128.95|126.65|128.97|126.67|128.97|126.67|128.94|126.64|8
1652929660000|2022-05-19 03:07:40|128.96|126.66|128.94|126.64|129.02|126.72|128.94|126.64|17
1652929670000|2022-05-19 03:07:50|128.93|126.63|128.78|126.48|128.93|126.63|128.77|126.47|14
1652929680000|2022-05-19 03:08:00|128.79|126.49|128.79|126.49|128.8|126.5|128.79|126.49|3
1652929690000|2022-05-19 03:08:10|128.78|126.48|128.68|126.38|128.78|126.48|128.68|126.38|8
1652929700000|2022-05-19 03:08:20|128.69|126.39|128.72|126.42|128.72|126.42|128.69|126.39|7
1652929710000|2022-05-19 03:08:30|128.73|126.43|128.71|126.41|128.73|126.43|128.71|126.41|3
1652929720000|2022-05-19 03:08:40|128.7|126.4|128.78|126.48|128.78|126.48|128.69|126.39|8
1652929730000|2022-05-19 03:08:50|128.79|126.49|128.81|126.51|128.82|126.52|128.78|126.48|5
1652929740000|2022-05-19 03:09:00|128.82|126.52|129|126.7|129|126.7|128.82|126.52|9
1652929750000|2022-05-19 03:09:10|128.99|126.69|128.88|126.58|128.99|126.69|128.88|126.58|8
1652929770000|2022-05-19 03:09:30|128.89|126.59|128.94|126.64|128.94|126.64|128.89|126.59|3
1652929780000|2022-05-19 03:09:40|128.93|126.63|128.92|126.62|128.94|126.64|128.9|126.6|9
1652929790000|2022-05-19 03:09:50|128.91|126.61|128.96|126.66|128.97|126.67|128.91|126.61|7
1652929800000|2022-05-19 03:10:00|128.97|126.67|128.83|126.53|128.97|126.67|128.83|126.53|7
1652929810000|2022-05-19 03:10:10|128.8|126.5|128.76|126.46|128.8|126.5|128.76|126.46|12
1652929820000|2022-05-19 03:10:20|128.78|126.48|128.85|126.55|128.85|126.55|128.76|126.46|12
1652929830000|2022-05-19 03:10:30|128.86|126.56|128.88|126.58|128.9|126.6|128.86|126.56|10
1652929840000|2022-05-19 03:10:40|128.89|126.59|128.9|126.6|128.9|126.6|128.89|126.59|2
1652929850000|2022-05-19 03:10:50|128.89|126.59|129.05|126.75|129.05|126.75|128.89|126.59|12
1652929870000|2022-05-19 03:11:10|129.06|126.76|129.09|126.79|129.09|126.79|129.05|126.75|8
1652929880000|2022-05-19 03:11:20|129.07|126.77|129.09|126.79|129.09|126.79|129.07|126.77|5
1652929890000|2022-05-19 03:11:30|129.08|126.78|129.11|126.81|129.11|126.81|129.08|126.78|5
1652929900000|2022-05-19 03:11:40|129.1|126.8|129.09|126.79|129.11|126.81|129.07|126.77|8
1652929910000|2022-05-19 03:11:50|129.1|126.8|129.16|126.86|129.16|126.86|129.09|126.79|5
1652929920000|2022-05-19 03:12:00|129.14|126.84|129.17|126.87|129.17|126.87|129.14|126.84|3
1652929940000|2022-05-19 03:12:20|129.19|126.89|128.87|126.57|129.19|126.89|128.87|126.57|16
1652929950000|2022-05-19 03:12:30|128.88|126.58|128.68|126.38|128.88|126.58|128.67|126.37|26
1652929960000|2022-05-19 03:12:40|128.65|126.35|128.49|126.19|128.65|126.35|128.48|126.18|28
1652929970000|2022-05-19 03:12:50|128.5|126.2|128.5|126.2|128.5|126.2|128.37|126.07|17
1652929980000|2022-05-19 03:13:00|128.52|126.22|128.57|126.27|128.57|126.27|128.47|126.17|17
1652929990000|2022-05-19 03:13:10|128.67|126.37|128.75|126.45|128.75|126.45|128.62|126.32|14
1652930000000|2022-05-19 03:13:20|128.74|126.44|128.59|126.29|128.74|126.44|128.58|126.28|14
1652930010000|2022-05-19 03:13:30|128.58|126.28|128.56|126.26|128.58|126.28|128.54|126.24|12
1652930020000|2022-05-19 03:13:40|128.53|126.23|128.55|126.25|128.55|126.25|128.48|126.18|12
1652930030000|2022-05-19 03:13:50|128.54|126.24|128.48|126.18|128.57|126.27|128.48|126.18|15
1652930040000|2022-05-19 03:14:00|128.47|126.17|128.41|126.11|128.47|126.17|128.37|126.07|14
1652930050000|2022-05-19 03:14:10|128.4|126.1|128.33|126.03|128.4|126.1|128.29|125.99|19
1652930060000|2022-05-19 03:14:20|128.35|126.05|128.31|126.01|128.35|126.05|128.29|125.99|13
1652930070000|2022-05-19 03:14:30|128.33|126.03|128.36|126.06|128.37|126.07|128.32|126.02|11
1652930080000|2022-05-19 03:14:40|128.38|126.08|128.38|126.08|128.38|126.08|128.35|126.05|6
1652930090000|2022-05-19 03:14:50|128.37|126.07|128.4|126.1|128.42|126.12|128.37|126.07|11
1652930100000|2022-05-19 03:15:00|128.43|126.13|128.47|126.17|128.55|126.25|128.43|126.13|19
1652930110000|2022-05-19 03:15:10|128.46|126.16|128.33|126.03|128.46|126.16|128.33|126.03|12
1652930120000|2022-05-19 03:15:20|128.32|126.02|128.31|126.01|128.33|126.03|128.3|126|6
1652930130000|2022-05-19 03:15:30|128.32|126.02|128.28|125.98|128.32|126.02|128.28|125.98|8
1652930140000|2022-05-19 03:15:40|128.27|125.97|128.29|125.99|128.29|125.99|128.27|125.97|3
1652930150000|2022-05-19 03:15:50|128.28|125.98|128.29|125.99|128.3|126|128.27|125.97|6
1652930160000|2022-05-19 03:16:00|128.33|126.03|128.35|126.05|128.37|126.07|128.31|126.01|7
1652930170000|2022-05-19 03:16:10|128.36|126.06|128.42|126.12|128.44|126.14|128.36|126.06|24
1652930180000|2022-05-19 03:16:20|128.41|126.11|128.44|126.14|128.44|126.14|128.39|126.09|16
1652930190000|2022-05-19 03:16:30|128.43|126.13|128.43|126.13|128.45|126.15|128.42|126.12|10
1652930200000|2022-05-19 03:16:40|128.44|126.14|128.4|126.1|128.44|126.14|128.39|126.09|12
1652930210000|2022-05-19 03:16:50|128.39|126.09|128.4|126.1|128.4|126.1|128.39|126.09|4
1652930220000|2022-05-19 03:17:00|128.39|126.09|128.37|126.07|128.41|126.11|128.37|126.07|12
1652930230000|2022-05-19 03:17:10|128.38|126.08|128.42|126.12|128.42|126.12|128.38|126.08|5
1652930240000|2022-05-19 03:17:20|128.45|126.15|128.47|126.17|128.47|126.17|128.45|126.15|3
1652930250000|2022-05-19 03:17:30|128.48|126.18|128.54|126.24|128.55|126.25|128.48|126.18|10
1652930260000|2022-05-19 03:17:40|128.53|126.23|128.49|126.19|128.55|126.25|128.49|126.19|12
1652930270000|2022-05-19 03:17:50|128.5|126.2|128.3|126|128.5|126.2|128.29|125.99|16
1652930280000|2022-05-19 03:18:00|128.31|126.01|128.42|126.12|128.43|126.13|128.29|125.99|18
1652930290000|2022-05-19 03:18:10|128.43|126.13|128.42|126.12|128.47|126.17|128.42|126.12|7
1652930300000|2022-05-19 03:18:20|128.43|126.13|128.44|126.14|128.45|126.15|128.39|126.09|12
1652930310000|2022-05-19 03:18:30|128.43|126.13|128.45|126.15|128.45|126.15|128.42|126.12|5
1652930320000|2022-05-19 03:18:40|128.44|126.14|128.4|126.1|128.44|126.14|128.4|126.1|4
1652930330000|2022-05-19 03:18:50|128.41|126.11|128.38|126.08|128.41|126.11|128.38|126.08|6
1652930340000|2022-05-19 03:19:00|128.39|126.09|128.37|126.07|128.39|126.09|128.37|126.07|5
1652930350000|2022-05-19 03:19:10|128.38|126.08|128.28|125.98|128.39|126.09|128.28|125.98|12
1652930360000|2022-05-19 03:19:20|128.29|125.99|128.26|125.96|128.29|125.99|128.24|125.94|14
1652930370000|2022-05-19 03:19:30|128.24|125.94|128.34|126.04|128.36|126.06|128.24|125.94|17
1652930380000|2022-05-19 03:19:40|128.33|126.03|128.4|126.1|128.4|126.1|128.33|126.03|5
1652930390000|2022-05-19 03:19:50|128.41|126.11|128.37|126.07|128.41|126.11|128.35|126.05|8
1652930400000|2022-05-19 03:20:00|128.38|126.08|128.45|126.15|128.45|126.15|128.38|126.08|10
1652930410000|2022-05-19 03:20:10|128.43|126.13|128.41|126.11|128.44|126.14|128.41|126.11|4
1652930420000|2022-05-19 03:20:20|128.42|126.12|128.45|126.15|128.45|126.15|128.42|126.12|4
1652930450000|2022-05-19 03:20:50|128.44|126.14|128.44|126.14|128.44|126.14|128.44|126.14|1
1652930460000|2022-05-19 03:21:00|128.43|126.13|128.56|126.26|128.56|126.26|128.39|126.09|20
1652930470000|2022-05-19 03:21:10|128.57|126.27|128.56|126.26|128.57|126.27|128.54|126.24|10
1652930480000|2022-05-19 03:21:20|128.57|126.27|128.59|126.29|128.62|126.32|128.57|126.27|16
1652930490000|2022-05-19 03:21:30|128.58|126.28|128.53|126.23|128.58|126.28|128.49|126.19|14
1652930500000|2022-05-19 03:21:40|128.54|126.24|128.51|126.21|128.57|126.27|128.51|126.21|15
1652930510000|2022-05-19 03:21:50|128.53|126.23|128.53|126.23|128.54|126.24|128.52|126.22|4
1652930520000|2022-05-19 03:22:00|128.54|126.24|128.46|126.16|128.54|126.24|128.46|126.16|8
1652930530000|2022-05-19 03:22:10|128.48|126.18|128.46|126.16|128.48|126.18|128.45|126.15|9
1652930540000|2022-05-19 03:22:20|128.45|126.15|128.47|126.17|128.47|126.17|128.45|126.15|6
1652930550000|2022-05-19 03:22:30|128.46|126.16|128.58|126.28|128.58|126.28|128.44|126.14|14
1652930560000|2022-05-19 03:22:40|128.57|126.27|128.48|126.18|128.58|126.28|128.48|126.18|10
1652930570000|2022-05-19 03:22:50|128.47|126.17|128.5|126.2|128.5|126.2|128.46|126.16|9
1652930580000|2022-05-19 03:23:00|128.49|126.19|128.56|126.26|128.57|126.27|128.47|126.17|23
1652930590000|2022-05-19 03:23:10|128.55|126.25|128.5|126.2|128.55|126.25|128.48|126.18|9
1652930600000|2022-05-19 03:23:20|128.52|126.22|128.59|126.29|128.59|126.29|128.52|126.22|6
1652930620000|2022-05-19 03:23:40|128.6|126.3|128.68|126.38|128.68|126.38|128.6|126.3|5
1652930630000|2022-05-19 03:23:50|128.67|126.37|128.55|126.25|128.67|126.37|128.55|126.25|9
1652930640000|2022-05-19 03:24:00|128.52|126.22|128.52|126.22|128.53|126.23|128.5|126.2|6
1652930650000|2022-05-19 03:24:10|128.53|126.23|128.68|126.38|128.7|126.4|128.53|126.23|10
1652930660000|2022-05-19 03:24:20|128.69|126.39|128.72|126.42|128.72|126.42|128.68|126.38|12
1652930670000|2022-05-19 03:24:30|128.71|126.41|128.79|126.49|128.79|126.49|128.71|126.41|7
1652930680000|2022-05-19 03:24:40|128.81|126.51|128.82|126.52|128.89|126.59|128.81|126.51|21
1652930690000|2022-05-19 03:24:50|128.8|126.5|128.8|126.5|128.81|126.51|128.78|126.48|5
1652930700000|2022-05-19 03:25:00|128.81|126.51|128.66|126.36|128.81|126.51|128.66|126.36|8
1652930710000|2022-05-19 03:25:10|128.7|126.4|128.7|126.4|128.73|126.43|128.69|126.39|11
1652930720000|2022-05-19 03:25:20|128.69|126.39|128.69|126.39|128.69|126.39|128.68|126.38|3
1652930740000|2022-05-19 03:25:40|128.68|126.38|128.7|126.4|128.7|126.4|128.68|126.38|2
1652930750000|2022-05-19 03:25:50|128.68|126.38|128.69|126.39|128.69|126.39|128.66|126.36|7
1652930760000|2022-05-19 03:26:00|128.68|126.38|128.59|126.29|128.68|126.38|128.59|126.29|12
1652930770000|2022-05-19 03:26:10|128.58|126.28|128.55|126.25|128.58|126.28|128.55|126.25|6
1652930780000|2022-05-19 03:26:20|128.54|126.24|128.59|126.29|128.6|126.3|128.54|126.24|14
1652930790000|2022-05-19 03:26:30|128.6|126.3|128.6|126.3|128.6|126.3|128.6|126.3|1
1652930800000|2022-05-19 03:26:40|128.59|126.29|128.59|126.29|128.59|126.29|128.59|126.29|1
1652930810000|2022-05-19 03:26:50|128.58|126.28|128.55|126.25|128.58|126.28|128.55|126.25|2
1652930820000|2022-05-19 03:27:00|128.56|126.26|128.55|126.25|128.56|126.26|128.53|126.23|5
1652930830000|2022-05-19 03:27:10|128.54|126.24|128.53|126.23|128.54|126.24|128.53|126.23|4
1652930840000|2022-05-19 03:27:20|128.52|126.22|128.36|126.06|128.52|126.22|128.36|126.06|11
1652930850000|2022-05-19 03:27:30|128.35|126.05|128.36|126.06|128.36|126.06|128.34|126.04|11
1652930860000|2022-05-19 03:27:40|128.33|126.03|128.35|126.05|128.35|126.05|128.33|126.03|2
1652930870000|2022-05-19 03:27:50|128.36|126.06|128.35|126.05|128.36|126.06|128.34|126.04|6
1652930880000|2022-05-19 03:28:00|128.34|126.04|128.37|126.07|128.37|126.07|128.34|126.04|3
1652930890000|2022-05-19 03:28:10|128.38|126.08|128.38|126.08|128.4|126.1|128.37|126.07|7
1652930900000|2022-05-19 03:28:20|128.4|126.1|128.47|126.17|128.48|126.18|128.39|126.09|9
1652930910000|2022-05-19 03:28:30|128.46|126.16|128.47|126.17|128.47|126.17|128.42|126.12|9
1652930920000|2022-05-19 03:28:40|128.46|126.16|128.53|126.23|128.54|126.24|128.46|126.16|17
1652930930000|2022-05-19 03:28:50|128.54|126.24|128.71|126.41|128.71|126.41|128.54|126.24|11
1652930940000|2022-05-19 03:29:00|128.72|126.42|128.77|126.47|128.78|126.48|128.72|126.42|9
1652930950000|2022-05-19 03:29:10|128.76|126.46|128.76|126.46|128.76|126.46|128.76|126.46|1
1652930980000|2022-05-19 03:29:40|128.75|126.45|128.61|126.31|128.75|126.45|128.59|126.29|12
1652930990000|2022-05-19 03:29:50|128.6|126.3|128.65|126.35|128.65|126.35|128.6|126.3|3
1652931000000|2022-05-19 03:30:00|128.63|126.33|128.59|126.29|128.63|126.33|128.58|126.28|6
1652931010000|2022-05-19 03:30:10|128.58|126.28|128.54|126.24|128.6|126.3|128.54|126.24|5
1652931020000|2022-05-19 03:30:20|128.49|126.19|128.51|126.21|128.53|126.23|128.46|126.16|15
1652931030000|2022-05-19 03:30:30|128.5|126.2|128.56|126.26|128.57|126.27|128.49|126.19|9
1652931040000|2022-05-19 03:30:40|128.55|126.25|128.49|126.19|128.55|126.25|128.49|126.19|6
1652931050000|2022-05-19 03:30:50|128.5|126.2|128.55|126.25|128.55|126.25|128.5|126.2|6
1652931060000|2022-05-19 03:31:00|128.54|126.24|128.57|126.27|128.57|126.27|128.54|126.24|5
1652931070000|2022-05-19 03:31:10|128.58|126.28|128.64|126.34|128.64|126.34|128.58|126.28|5
1652931080000|2022-05-19 03:31:20|128.65|126.35|128.66|126.36|128.66|126.36|128.64|126.34|4
1652931090000|2022-05-19 03:31:30|128.67|126.37|128.78|126.48|128.78|126.48|128.67|126.37|8
1652931100000|2022-05-19 03:31:40|128.77|126.47|128.78|126.48|128.78|126.48|128.77|126.47|6
1652931110000|2022-05-19 03:31:50|128.77|126.47|128.77|126.47|128.77|126.47|128.77|126.47|1
1652931160000|2022-05-19 03:32:40|128.8|126.5|128.78|126.48|128.8|126.5|128.77|126.47|5
1652931170000|2022-05-19 03:32:50|128.77|126.47|128.66|126.36|128.8|126.5|128.66|126.36|10
1652931180000|2022-05-19 03:33:00|128.68|126.38|128.68|126.38|128.68|126.38|128.68|126.38|1
1652931190000|2022-05-19 03:33:10|128.67|126.37|128.77|126.47|128.79|126.49|128.67|126.37|11
1652931200000|2022-05-19 03:33:20|128.78|126.48|128.67|126.37|128.78|126.48|128.67|126.37|9
1652931210000|2022-05-19 03:33:30|128.66|126.36|128.63|126.33|128.66|126.36|128.63|126.33|3
1652931220000|2022-05-19 03:33:40|128.62|126.32|128.53|126.23|128.62|126.32|128.52|126.22|12
1652931230000|2022-05-19 03:33:50|128.51|126.21|128.5|126.2|128.52|126.22|128.47|126.17|10
1652931240000|2022-05-19 03:34:00|128.49|126.19|128.49|126.19|128.49|126.19|128.49|126.19|1
1652931250000|2022-05-19 03:34:10|128.5|126.2|128.5|126.2|128.51|126.21|128.5|126.2|3
1652931270000|2022-05-19 03:34:30|128.49|126.19|128.5|126.2|128.5|126.2|128.49|126.19|2
1652931290000|2022-05-19 03:34:50|128.51|126.21|128.49|126.19|128.51|126.21|128.49|126.19|3
1652931300000|2022-05-19 03:35:00|128.48|126.18|128.48|126.18|128.49|126.19|128.48|126.18|3
1652931310000|2022-05-19 03:35:10|128.42|126.12|128.4|126.1|128.42|126.12|128.4|126.1|3
1652931320000|2022-05-19 03:35:20|128.39|126.09|128.43|126.13|128.44|126.14|128.38|126.08|9
1652931330000|2022-05-19 03:35:30|128.44|126.14|128.59|126.29|128.59|126.29|128.44|126.14|14
1652931340000|2022-05-19 03:35:40|128.58|126.28|128.65|126.35|128.65|126.35|128.58|126.28|11
1652931350000|2022-05-19 03:35:50|128.66|126.36|128.74|126.44|128.74|126.44|128.66|126.36|6
1652931360000|2022-05-19 03:36:00|128.73|126.43|128.78|126.48|128.78|126.48|128.73|126.43|4
1652931370000|2022-05-19 03:36:10|128.79|126.49|128.77|126.47|128.8|126.5|128.77|126.47|4
1652931380000|2022-05-19 03:36:20|128.76|126.46|128.66|126.36|128.76|126.46|128.66|126.36|11
1652931390000|2022-05-19 03:36:30|128.64|126.34|128.57|126.27|128.66|126.36|128.57|126.27|10
1652931400000|2022-05-19 03:36:40|128.56|126.26|128.53|126.23|128.59|126.29|128.53|126.23|9
1652931410000|2022-05-19 03:36:50|128.55|126.25|128.58|126.28|128.58|126.28|128.54|126.24|7
1652931420000|2022-05-19 03:37:00|128.59|126.29|128.6|126.3|128.63|126.33|128.59|126.29|7
1652931430000|2022-05-19 03:37:10|128.59|126.29|128.6|126.3|128.6|126.3|128.59|126.29|2
1652931440000|2022-05-19 03:37:20|128.59|126.29|128.68|126.38|128.68|126.38|128.58|126.28|13
1652931450000|2022-05-19 03:37:30|128.71|126.41|128.78|126.48|128.79|126.49|128.67|126.37|12
1652931460000|2022-05-19 03:37:40|128.79|126.49|128.86|126.56|128.87|126.57|128.79|126.49|10
1652931470000|2022-05-19 03:37:50|128.79|126.49|128.85|126.55|128.85|126.55|128.77|126.47|7
1652931480000|2022-05-19 03:38:00|128.81|126.51|128.72|126.42|128.81|126.51|128.72|126.42|11
1652931490000|2022-05-19 03:38:10|128.68|126.38|128.67|126.37|128.69|126.39|128.67|126.37|13
1652931500000|2022-05-19 03:38:20|128.65|126.35|128.69|126.39|128.69|126.39|128.64|126.34|17
1652931510000|2022-05-19 03:38:30|128.68|126.38|128.87|126.57|128.87|126.57|128.68|126.38|19
1652931520000|2022-05-19 03:38:40|128.86|126.56|128.8|126.5|128.86|126.56|128.79|126.49|9
1652931530000|2022-05-19 03:38:50|128.81|126.51|128.81|126.51|128.81|126.51|128.81|126.51|1
1652931540000|2022-05-19 03:39:00|128.86|126.56|128.81|126.51|128.87|126.57|128.81|126.51|4
1652931550000|2022-05-19 03:39:10|128.8|126.5|128.86|126.56|128.86|126.56|128.79|126.49|10
1652931570000|2022-05-19 03:39:30|128.83|126.53|128.81|126.51|128.83|126.53|128.79|126.49|6
1652931580000|2022-05-19 03:39:40|128.8|126.5|128.8|126.5|128.81|126.51|128.79|126.49|4
1652931590000|2022-05-19 03:39:50|128.79|126.49|128.86|126.56|128.86|126.56|128.79|126.49|5
1652931600000|2022-05-19 03:40:00|128.87|126.57|128.8|126.5|128.87|126.57|128.79|126.49|6
1652931610000|2022-05-19 03:40:10|128.79|126.49|128.85|126.55|128.85|126.55|128.79|126.49|11
1652931630000|2022-05-19 03:40:30|128.86|126.56|128.86|126.56|128.86|126.56|128.86|126.56|1
1652931640000|2022-05-19 03:40:40|128.87|126.57|128.87|126.57|128.87|126.57|128.87|126.57|1
1652931650000|2022-05-19 03:40:50|128.88|126.58|128.88|126.58|128.88|126.58|128.88|126.58|1
1652931660000|2022-05-19 03:41:00|128.93|126.63|128.95|126.65|128.95|126.65|128.93|126.63|4
1652931680000|2022-05-19 03:41:20|128.96|126.66|128.92|126.62|128.96|126.66|128.92|126.62|2
1652931690000|2022-05-19 03:41:30|128.91|126.61|128.89|126.59|128.91|126.61|128.89|126.59|3
1652931700000|2022-05-19 03:41:40|128.88|126.58|128.88|126.58|128.89|126.59|128.88|126.58|5
1652931720000|2022-05-19 03:42:00|128.87|126.57|128.88|126.58|128.88|126.58|128.87|126.57|2
1652931740000|2022-05-19 03:42:20|128.87|126.57|128.81|126.51|128.87|126.57|128.8|126.5|8
1652931750000|2022-05-19 03:42:30|128.8|126.5|128.8|126.5|128.81|126.51|128.8|126.5|3
1652931760000|2022-05-19 03:42:40|128.79|126.49|128.8|126.5|128.8|126.5|128.79|126.49|2
1652931770000|2022-05-19 03:42:50|128.81|126.51|128.85|126.55|128.86|126.56|128.81|126.51|5
1652931780000|2022-05-19 03:43:00|128.84|126.54|128.85|126.55|128.85|126.55|128.83|126.53|4
1652931790000|2022-05-19 03:43:10|128.84|126.54|128.81|126.51|128.84|126.54|128.81|126.51|6
1652931800000|2022-05-19 03:43:20|128.82|126.52|128.81|126.51|128.82|126.52|128.8|126.5|6
1652931810000|2022-05-19 03:43:30|128.8|126.5|128.8|126.5|128.82|126.52|128.8|126.5|4
1652931820000|2022-05-19 03:43:40|128.79|126.49|128.81|126.51|128.81|126.51|128.79|126.49|4
1652931830000|2022-05-19 03:43:50|128.8|126.5|128.8|126.5|128.8|126.5|128.8|126.5|1
1652931840000|2022-05-19 03:44:00|128.81|126.51|128.8|126.5|128.85|126.55|128.8|126.5|9
1652931850000|2022-05-19 03:44:10|128.79|126.49|128.83|126.53|128.83|126.53|128.79|126.49|4
1652931860000|2022-05-19 03:44:20|128.84|126.54|128.97|126.67|128.98|126.68|128.84|126.54|10
1652931870000|2022-05-19 03:44:30|128.93|126.63|128.87|126.57|128.93|126.63|128.87|126.57|9
1652931880000|2022-05-19 03:44:40|128.86|126.56|128.81|126.51|128.88|126.58|128.79|126.49|8
1652931890000|2022-05-19 03:44:50|128.79|126.49|128.7|126.4|128.8|126.5|128.68|126.38|9
1652931900000|2022-05-19 03:45:00|128.69|126.39|128.71|126.41|128.72|126.42|128.69|126.39|6
1652931910000|2022-05-19 03:45:10|128.7|126.4|128.71|126.41|128.71|126.41|128.7|126.4|2
1652931920000|2022-05-19 03:45:20|128.75|126.45|128.78|126.48|128.79|126.49|128.75|126.45|8
1652931930000|2022-05-19 03:45:30|128.77|126.47|128.79|126.49|128.79|126.49|128.77|126.47|3
1652931940000|2022-05-19 03:45:40|128.78|126.48|128.79|126.49|128.79|126.49|128.78|126.48|2
1652931950000|2022-05-19 03:45:50|128.78|126.48|128.86|126.56|128.87|126.57|128.78|126.48|7
1652931980000|2022-05-19 03:46:20|128.87|126.57|128.95|126.65|128.95|126.65|128.87|126.57|10
1652931990000|2022-05-19 03:46:30|128.96|126.66|128.92|126.62|128.97|126.67|128.92|126.62|6
1652932000000|2022-05-19 03:46:40|128.9|126.6|128.88|126.58|128.96|126.66|128.88|126.58|9
1652932010000|2022-05-19 03:46:50|128.89|126.59|128.88|126.58|128.9|126.6|128.88|126.58|6
1652932020000|2022-05-19 03:47:00|128.87|126.57|128.89|126.59|128.91|126.61|128.87|126.57|6
1652932030000|2022-05-19 03:47:10|128.9|126.6|128.9|126.6|128.9|126.6|128.89|126.59|3
1652932040000|2022-05-19 03:47:20|128.89|126.59|128.89|126.59|128.89|126.59|128.89|126.59|1
1652932050000|2022-05-19 03:47:30|128.9|126.6|128.88|126.58|128.9|126.6|128.88|126.58|5
1652932060000|2022-05-19 03:47:40|128.87|126.57|128.79|126.49|128.87|126.57|128.78|126.48|9
1652932070000|2022-05-19 03:47:50|128.78|126.48|128.69|126.39|128.78|126.48|128.69|126.39|6
1652932080000|2022-05-19 03:48:00|128.68|126.38|128.84|126.54|128.84|126.54|128.68|126.38|11
1652932090000|2022-05-19 03:48:10|128.87|126.57|128.87|126.57|128.87|126.57|128.87|126.57|1
1652932120000|2022-05-19 03:48:40|128.86|126.56|128.81|126.51|128.86|126.56|128.81|126.51|4
1652932130000|2022-05-19 03:48:50|128.8|126.5|128.8|126.5|128.81|126.51|128.79|126.49|5
1652932140000|2022-05-19 03:49:00|128.81|126.51|128.86|126.56|128.86|126.56|128.8|126.5|5
1652932150000|2022-05-19 03:49:10|128.87|126.57|128.82|126.52|128.88|126.58|128.82|126.52|6
1652932160000|2022-05-19 03:49:20|128.81|126.51|128.86|126.56|128.86|126.56|128.77|126.47|13
1652932170000|2022-05-19 03:49:30|128.87|126.57|128.85|126.55|128.88|126.58|128.85|126.55|5
1652932180000|2022-05-19 03:49:40|128.84|126.54|128.79|126.49|128.84|126.54|128.79|126.49|6
1652932190000|2022-05-19 03:49:50|128.78|126.48|128.8|126.5|128.8|126.5|128.78|126.48|4
1652932200000|2022-05-19 03:50:00|128.79|126.49|128.78|126.48|128.8|126.5|128.78|126.48|4
1652932210000|2022-05-19 03:50:10|128.79|126.49|128.8|126.5|128.8|126.5|128.79|126.49|2
1652932230000|2022-05-19 03:50:30|128.79|126.49|128.75|126.45|128.8|126.5|128.75|126.45|5
1652932240000|2022-05-19 03:50:40|128.72|126.42|128.69|126.39|128.72|126.42|128.68|126.38|4
1652932250000|2022-05-19 03:50:50|128.71|126.41|128.87|126.57|128.87|126.57|128.71|126.41|8
1652932260000|2022-05-19 03:51:00|128.86|126.56|128.85|126.55|128.86|126.56|128.85|126.55|2
1652932270000|2022-05-19 03:51:10|128.8|126.5|128.79|126.49|128.8|126.5|128.78|126.48|3
1652932280000|2022-05-19 03:51:20|128.8|126.5|128.79|126.49|128.85|126.55|128.79|126.49|9
1652932290000|2022-05-19 03:51:30|128.8|126.5|128.8|126.5|128.8|126.5|128.78|126.48|3
1652932300000|2022-05-19 03:51:40|128.81|126.51|128.8|126.5|128.81|126.51|128.78|126.48|3
1652932310000|2022-05-19 03:51:50|128.78|126.48|128.78|126.48|128.8|126.5|128.78|126.48|3
1652932320000|2022-05-19 03:52:00|128.79|126.49|128.86|126.56|128.87|126.57|128.79|126.49|6
1652932330000|2022-05-19 03:52:10|128.82|126.52|128.76|126.46|128.82|126.52|128.76|126.46|6
1652932340000|2022-05-19 03:52:20|128.74|126.44|128.71|126.41|128.74|126.44|128.67|126.37|14
1652932350000|2022-05-19 03:52:30|128.7|126.4|128.7|126.4|128.7|126.4|128.69|126.39|7
1652932360000|2022-05-19 03:52:40|128.69|126.39|128.6|126.3|128.69|126.39|128.6|126.3|11
1652932370000|2022-05-19 03:52:50|128.59|126.29|128.6|126.3|128.6|126.3|128.57|126.27|7
1652932380000|2022-05-19 03:53:00|128.59|126.29|128.59|126.29|128.68|126.38|128.58|126.28|16
1652932390000|2022-05-19 03:53:10|128.6|126.3|128.58|126.28|128.6|126.3|128.53|126.23|14
1652932400000|2022-05-19 03:53:20|128.56|126.26|128.55|126.25|128.58|126.28|128.55|126.25|9
1652932410000|2022-05-19 03:53:30|128.53|126.23|128.55|126.25|128.55|126.25|128.5|126.2|10
1652932430000|2022-05-19 03:53:50|128.53|126.23|128.53|126.23|128.53|126.23|128.53|126.23|1
1652932440000|2022-05-19 03:54:00|128.54|126.24|128.57|126.27|128.61|126.31|128.54|126.24|8
1652932450000|2022-05-19 03:54:10|128.56|126.26|128.59|126.29|128.61|126.31|128.56|126.26|5
1652932460000|2022-05-19 03:54:20|128.58|126.28|128.58|126.28|128.58|126.28|128.57|126.27|5
1652932470000|2022-05-19 03:54:30|128.57|126.27|128.57|126.27|128.57|126.27|128.57|126.27|1
1652932480000|2022-05-19 03:54:40|128.58|126.28|128.58|126.28|128.59|126.29|128.58|126.28|3
1652932490000|2022-05-19 03:54:50|128.57|126.27|128.57|126.27|128.59|126.29|128.55|126.25|11
1652932500000|2022-05-19 03:55:00|128.55|126.25|128.57|126.27|128.57|126.27|128.55|126.25|2
1652932510000|2022-05-19 03:55:10|128.56|126.26|128.58|126.28|128.59|126.29|128.56|126.26|8
1652932520000|2022-05-19 03:55:20|128.59|126.29|128.58|126.28|128.59|126.29|128.58|126.28|2
1652932530000|2022-05-19 03:55:30|128.59|126.29|128.59|126.29|128.59|126.29|128.59|126.29|1
1652932540000|2022-05-19 03:55:40|128.62|126.32|128.76|126.46|128.76|126.46|128.62|126.32|11
1652932550000|2022-05-19 03:55:50|128.73|126.43|128.66|126.36|128.73|126.43|128.65|126.35|7
1652932560000|2022-05-19 03:56:00|128.67|126.37|128.6|126.3|128.67|126.37|128.6|126.3|4
1652932570000|2022-05-19 03:56:10|128.59|126.29|128.59|126.29|128.59|126.29|128.59|126.29|1
1652932580000|2022-05-19 03:56:20|128.58|126.28|128.59|126.29|128.59|126.29|128.58|126.28|2
1652932590000|2022-05-19 03:56:30|128.6|126.3|128.62|126.32|128.66|126.36|128.6|126.3|9
1652932600000|2022-05-19 03:56:40|128.61|126.31|128.62|126.32|128.62|126.32|128.6|126.3|3
1652932610000|2022-05-19 03:56:50|128.61|126.31|128.6|126.3|128.61|126.31|128.6|126.3|2
1652932620000|2022-05-19 03:57:00|128.61|126.31|128.67|126.37|128.67|126.37|128.61|126.31|3
1652932630000|2022-05-19 03:57:10|128.66|126.36|128.67|126.37|128.67|126.37|128.66|126.36|2
1652932640000|2022-05-19 03:57:20|128.66|126.36|128.6|126.3|128.66|126.36|128.6|126.3|8
1652932650000|2022-05-19 03:57:30|128.61|126.31|128.61|126.31|128.61|126.31|128.61|126.31|1
1652932660000|2022-05-19 03:57:40|128.6|126.3|128.61|126.31|128.61|126.31|128.59|126.29|4
1652932670000|2022-05-19 03:57:50|128.6|126.3|128.51|126.21|128.6|126.3|128.5|126.2|7
1652932680000|2022-05-19 03:58:00|128.5|126.2|128.4|126.1|128.5|126.2|128.4|126.1|13
1652932690000|2022-05-19 03:58:10|128.41|126.11|128.46|126.16|128.46|126.16|128.41|126.11|3
1652932700000|2022-05-19 03:58:20|128.47|126.17|128.46|126.16|128.47|126.17|128.46|126.16|2
1652932710000|2022-05-19 03:58:30|128.5|126.2|128.48|126.18|128.5|126.2|128.48|126.18|2
1652932720000|2022-05-19 03:58:40|128.46|126.16|128.48|126.18|128.49|126.19|128.46|126.16|4
1652932730000|2022-05-19 03:58:50|128.47|126.17|128.52|126.22|128.52|126.22|128.47|126.17|2
1652932740000|2022-05-19 03:59:00|128.51|126.21|128.51|126.21|128.51|126.21|128.51|126.21|1
1652932750000|2022-05-19 03:59:10|128.5|126.2|128.57|126.27|128.57|126.27|128.5|126.2|4
1652932770000|2022-05-19 03:59:30|128.56|126.26|128.51|126.21|128.58|126.28|128.51|126.21|4
1652932780000|2022-05-19 03:59:40|128.5|126.2|128.51|126.21|128.52|126.22|128.5|126.2|3
1652932790000|2022-05-19 03:59:50|128.52|126.22|128.5|126.2|128.52|126.22|128.5|126.2|3
1652932800000|2022-05-19 04:00:00|128.49|126.19|128.53|126.23|128.55|126.25|128.49|126.19|8
1652932810000|2022-05-19 04:00:10|128.54|126.24|128.58|126.28|128.58|126.28|128.54|126.24|2
1652932820000|2022-05-19 04:00:20|128.56|126.26|128.51|126.21|128.56|126.26|128.5|126.2|4
1652932830000|2022-05-19 04:00:30|128.5|126.2|128.59|126.29|128.59|126.29|128.5|126.2|7
1652932840000|2022-05-19 04:00:40|128.58|126.28|128.51|126.21|128.58|126.28|128.5|126.2|7
1652932850000|2022-05-19 04:00:50|128.52|126.22|128.51|126.21|128.52|126.22|128.51|126.21|2
1652932860000|2022-05-19 04:01:00|128.5|126.2|128.58|126.28|128.59|126.29|128.49|126.19|9
1652932890000|2022-05-19 04:01:30|128.56|126.26|128.53|126.23|128.58|126.28|128.51|126.21|10
1652932900000|2022-05-19 04:01:40|128.56|126.26|128.57|126.27|128.57|126.27|128.54|126.24|6
1652932910000|2022-05-19 04:01:50|128.66|126.36|128.68|126.38|128.69|126.39|128.66|126.36|5
1652932920000|2022-05-19 04:02:00|128.69|126.39|128.68|126.38|128.69|126.39|128.68|126.38|2
1652932940000|2022-05-19 04:02:20|128.67|126.37|128.67|126.37|128.67|126.37|128.67|126.37|1
1652932950000|2022-05-19 04:02:30|128.68|126.38|128.53|126.23|128.68|126.38|128.53|126.23|11
1652932960000|2022-05-19 04:02:40|128.55|126.25|128.53|126.23|128.55|126.25|128.53|126.23|2
1652932980000|2022-05-19 04:03:00|128.54|126.24|128.52|126.22|128.54|126.24|128.51|126.21|5
1652932990000|2022-05-19 04:03:10|128.51|126.21|128.44|126.14|128.51|126.21|128.44|126.14|9
1652933000000|2022-05-19 04:03:20|128.43|126.13|128.44|126.14|128.48|126.18|128.4|126.1|12
1652933010000|2022-05-19 04:03:30|128.46|126.16|128.5|126.2|128.51|126.21|128.46|126.16|8
1652933020000|2022-05-19 04:03:40|128.51|126.21|128.57|126.27|128.57|126.27|128.5|126.2|9
1652933030000|2022-05-19 04:03:50|128.58|126.28|128.75|126.45|128.79|126.49|128.58|126.28|11
1652933040000|2022-05-19 04:04:00|128.76|126.46|128.78|126.48|128.78|126.48|128.76|126.46|4
1652933050000|2022-05-19 04:04:10|128.79|126.49|129|126.7|129|126.7|128.79|126.49|17
1652933060000|2022-05-19 04:04:20|128.99|126.69|128.87|126.57|128.99|126.69|128.87|126.57|14
1652933070000|2022-05-19 04:04:30|128.88|126.58|128.92|126.62|128.93|126.63|128.86|126.56|12
1652933080000|2022-05-19 04:04:40|128.91|126.61|128.92|126.62|128.93|126.63|128.91|126.61|5
1652933090000|2022-05-19 04:04:50|128.9|126.6|128.88|126.58|128.92|126.62|128.88|126.58|5
1652933100000|2022-05-19 04:05:00|128.89|126.59|128.94|126.64|128.95|126.65|128.88|126.58|10
1652933110000|2022-05-19 04:05:10|128.91|126.61|128.95|126.65|128.95|126.65|128.91|126.61|3
1652933130000|2022-05-19 04:05:30|128.96|126.66|128.96|126.66|128.96|126.66|128.96|126.66|1
1652933150000|2022-05-19 04:05:50|128.97|126.67|128.96|126.66|128.97|126.67|128.96|126.66|2
1652933170000|2022-05-19 04:06:10|128.97|126.67|129.03|126.73|129.03|126.73|128.97|126.67|6
1652933180000|2022-05-19 04:06:20|129.04|126.74|129.05|126.75|129.05|126.75|129.03|126.73|3
1652933190000|2022-05-19 04:06:30|129.06|126.76|129.06|126.76|129.06|126.76|129.06|126.76|1
1652933210000|2022-05-19 04:06:50|129.15|126.85|129.17|126.87|129.17|126.87|129.15|126.85|3
1652933250000|2022-05-19 04:07:30|129.16|126.86|129.08|126.78|129.16|126.86|129.08|126.78|7
1652933260000|2022-05-19 04:07:40|129.09|126.79|129.17|126.87|129.17|126.87|129.09|126.79|6
1652933270000|2022-05-19 04:07:50|129.16|126.86|129.16|126.86|129.16|126.86|129.16|126.86|1
1652933290000|2022-05-19 04:08:10|129.17|126.87|129.17|126.87|129.17|126.87|129.17|126.87|1
1652933300000|2022-05-19 04:08:20|129.16|126.86|129.15|126.85|129.16|126.86|129.15|126.85|4
1652933310000|2022-05-19 04:08:30|129.16|126.86|129.15|126.85|129.16|126.86|129.15|126.85|2
1652933330000|2022-05-19 04:08:50|129.16|126.86|129.27|126.97|129.27|126.97|129.16|126.86|3
1652933340000|2022-05-19 04:09:00|129.3|127|129.32|127.02|129.33|127.03|129.3|127|6
1652933350000|2022-05-19 04:09:10|129.33|127.03|129.36|127.06|129.43|127.13|129.33|127.03|11
1652933360000|2022-05-19 04:09:20|129.37|127.07|129.38|127.08|129.38|127.08|129.37|127.07|2
1652933370000|2022-05-19 04:09:30|129.39|127.09|129.4|127.1|129.41|127.11|129.37|127.07|7
1652933380000|2022-05-19 04:09:40|129.38|127.08|129.32|127.02|129.38|127.08|129.32|127.02|3
1652933390000|2022-05-19 04:09:50|129.33|127.03|129.33|127.03|129.33|127.03|129.33|127.03|1
1652933400000|2022-05-19 04:10:00|129.32|127.02|129.33|127.03|129.33|127.03|129.32|127.02|2
1652933410000|2022-05-19 04:10:10|129.36|127.06|129.39|127.09|129.39|127.09|129.36|127.06|2
1652933420000|2022-05-19 04:10:20|129.4|127.1|129.41|127.11|129.41|127.11|129.4|127.1|2
1652933430000|2022-05-19 04:10:30|129.42|127.12|129.42|127.12|129.42|127.12|129.42|127.12|1
1652933450000|2022-05-19 04:10:50|129.41|127.11|129.41|127.11|129.41|127.11|129.4|127.1|3
1652933460000|2022-05-19 04:11:00|129.4|127.1|129.41|127.11|129.41|127.11|129.4|127.1|2
1652933470000|2022-05-19 04:11:10|129.4|127.1|129.4|127.1|129.41|127.11|129.4|127.1|3
1652933480000|2022-05-19 04:11:20|129.39|127.09|129.35|127.05|129.39|127.09|129.35|127.05|4
1652933490000|2022-05-19 04:11:30|129.33|127.03|129.26|126.96|129.33|127.03|129.23|126.93|9
1652933500000|2022-05-19 04:11:40|129.29|126.99|129.29|126.99|129.29|126.99|129.29|126.99|1
1652933510000|2022-05-19 04:11:50|129.27|126.97|129.28|126.98|129.28|126.98|129.24|126.94|14
1652933520000|2022-05-19 04:12:00|129.27|126.97|129.29|126.99|129.29|126.99|129.27|126.97|3
1652933540000|2022-05-19 04:12:20|129.28|126.98|129.28|126.98|129.28|126.98|129.27|126.97|3
1652933560000|2022-05-19 04:12:40|129.29|126.99|129.27|126.97|129.29|126.99|129.27|126.97|3
1652933570000|2022-05-19 04:12:50|129.26|126.96|129.04|126.74|129.26|126.96|129.02|126.72|17
1652933580000|2022-05-19 04:13:00|129.03|126.73|129|126.7|129.03|126.73|128.99|126.69|6
1652933590000|2022-05-19 04:13:10|129.01|126.71|128.92|126.62|129.01|126.71|128.9|126.6|13
1652933600000|2022-05-19 04:13:20|128.91|126.61|128.87|126.57|128.91|126.61|128.85|126.55|9
1652933610000|2022-05-19 04:13:30|128.85|126.55|128.86|126.56|128.87|126.57|128.85|126.55|4
1652933620000|2022-05-19 04:13:40|128.85|126.55|129.01|126.71|129.01|126.71|128.85|126.55|7
1652933630000|2022-05-19 04:13:50|129.05|126.75|128.98|126.68|129.06|126.76|128.98|126.68|6
1652933640000|2022-05-19 04:14:00|128.97|126.67|128.94|126.64|128.97|126.67|128.93|126.63|6
1652933650000|2022-05-19 04:14:10|128.93|126.63|128.93|126.63|128.93|126.63|128.93|126.63|1
1652933660000|2022-05-19 04:14:20|128.92|126.62|128.92|126.62|128.92|126.62|128.92|126.62|1
1652933680000|2022-05-19 04:14:40|128.9|126.6|128.89|126.59|128.9|126.6|128.85|126.55|7
1652933690000|2022-05-19 04:14:50|128.9|126.6|128.9|126.6|128.9|126.6|128.9|126.6|1
1652933700000|2022-05-19 04:15:00|128.89|126.59|128.96|126.66|128.96|126.66|128.89|126.59|7
1652933710000|2022-05-19 04:15:10|128.98|126.68|128.98|126.68|128.98|126.68|128.98|126.68|1
1652933720000|2022-05-19 04:15:20|128.95|126.65|128.99|126.69|128.99|126.69|128.95|126.65|4
1652933730000|2022-05-19 04:15:30|128.97|126.67|128.97|126.67|128.97|126.67|128.96|126.66|3
1652933740000|2022-05-19 04:15:40|128.98|126.68|128.98|126.68|128.98|126.68|128.98|126.68|1
1652933750000|2022-05-19 04:15:50|128.97|126.67|128.92|126.62|128.97|126.67|128.9|126.6|7
1652933760000|2022-05-19 04:16:00|128.93|126.63|128.96|126.66|128.96|126.66|128.92|126.62|5
1652933770000|2022-05-19 04:16:10|128.98|126.68|129.07|126.77|129.07|126.77|128.98|126.68|4
1652933780000|2022-05-19 04:16:20|129.08|126.78|129.17|126.87|129.17|126.87|129.08|126.78|8
1652933790000|2022-05-19 04:16:30|129.18|126.88|129.25|126.95|129.29|126.99|129.18|126.88|11
1652933800000|2022-05-19 04:16:40|129.24|126.94|129.09|126.79|129.24|126.94|129.07|126.77|13
1652933810000|2022-05-19 04:16:50|129.08|126.78|129.1|126.8|129.1|126.8|129.08|126.78|3
1652933820000|2022-05-19 04:17:00|129.09|126.79|129.16|126.86|129.16|126.86|129.09|126.79|5
1652933850000|2022-05-19 04:17:30|129.17|126.87|129.17|126.87|129.17|126.87|129.17|126.87|1
1652933890000|2022-05-19 04:18:10|129.19|126.89|129.16|126.86|129.19|126.89|129.16|126.86|6
1652933900000|2022-05-19 04:18:20|129.15|126.85|129.11|126.81|129.16|126.86|129.1|126.8|7
1652933910000|2022-05-19 04:18:30|129.1|126.8|129.1|126.8|129.1|126.8|129.1|126.8|1
1652933920000|2022-05-19 04:18:40|129.11|126.81|129.11|126.81|129.11|126.81|129.11|126.81|1
1652933930000|2022-05-19 04:18:50|129.1|126.8|129.1|126.8|129.11|126.81|129.09|126.79|4
1652933940000|2022-05-19 04:19:00|129.11|126.81|129.17|126.87|129.17|126.87|129.11|126.81|7
1652933950000|2022-05-19 04:19:10|129.18|126.88|129.18|126.88|129.18|126.88|129.18|126.88|1
1652933960000|2022-05-19 04:19:20|129.2|126.9|129.2|126.9|129.2|126.9|129.19|126.89|3
1652933970000|2022-05-19 04:19:30|129.19|126.89|129.2|126.9|129.2|126.9|129.19|126.89|2
1652933980000|2022-05-19 04:19:40|129.19|126.89|129.19|126.89|129.2|126.9|129.19|126.89|3
1652933990000|2022-05-19 04:19:50|129.18|126.88|129.11|126.81|129.19|126.89|129.1|126.8|9
1652934000000|2022-05-19 04:20:00|129.1|126.8|128.97|126.67|129.1|126.8|128.97|126.67|18
1652934010000|2022-05-19 04:20:10|128.98|126.68|128.98|126.68|128.98|126.68|128.97|126.67|3
1652934020000|2022-05-19 04:20:20|129|126.7|129.01|126.71|129.03|126.73|129|126.7|6
1652934030000|2022-05-19 04:20:30|129.02|126.72|129.01|126.71|129.02|126.72|129.01|126.71|2
1652934060000|2022-05-19 04:21:00|129.02|126.72|129.07|126.77|129.07|126.77|129.02|126.72|8
1652934070000|2022-05-19 04:21:10|129.1|126.8|129.11|126.81|129.16|126.86|129.1|126.8|9
1652934080000|2022-05-19 04:21:20|129.1|126.8|129.12|126.82|129.12|126.82|129.1|126.8|3
1652934100000|2022-05-19 04:21:40|129.11|126.81|129.08|126.78|129.11|126.81|129.07|126.77|6
1652934120000|2022-05-19 04:22:00|129.06|126.76|129.06|126.76|129.06|126.76|129.06|126.76|1
1652934130000|2022-05-19 04:22:10|129.05|126.75|129|126.7|129.05|126.75|129|126.7|4
1652934140000|2022-05-19 04:22:20|128.99|126.69|128.99|126.69|128.99|126.69|128.99|126.69|1
1652934150000|2022-05-19 04:22:30|128.98|126.68|128.99|126.69|129|126.7|128.97|126.67|6
1652934160000|2022-05-19 04:22:40|128.97|126.67|128.92|126.62|128.97|126.67|128.92|126.62|5
1652934170000|2022-05-19 04:22:50|128.91|126.61|128.91|126.61|128.91|126.61|128.88|126.58|4
1652934180000|2022-05-19 04:23:00|128.92|126.62|128.95|126.65|128.96|126.66|128.92|126.62|7
1652934190000|2022-05-19 04:23:10|128.94|126.64|128.93|126.63|128.94|126.64|128.9|126.6|5
1652934200000|2022-05-19 04:23:20|128.95|126.65|128.94|126.64|128.95|126.65|128.94|126.64|2
1652934230000|2022-05-19 04:23:50|128.93|126.63|128.93|126.63|128.93|126.63|128.93|126.63|1
1652934240000|2022-05-19 04:24:00|128.91|126.61|128.91|126.61|128.91|126.61|128.91|126.61|1
1652934250000|2022-05-19 04:24:10|128.9|126.6|128.89|126.59|128.9|126.6|128.86|126.56|10
1652934260000|2022-05-19 04:24:20|128.88|126.58|128.88|126.58|128.88|126.58|128.86|126.56|3
1652934270000|2022-05-19 04:24:30|128.86|126.56|128.86|126.56|128.86|126.56|128.86|126.56|1
1652934280000|2022-05-19 04:24:40|128.85|126.55|128.84|126.54|128.85|126.55|128.84|126.54|2
1652934290000|2022-05-19 04:24:50|128.85|126.55|128.84|126.54|128.85|126.55|128.84|126.54|4
1652934300000|2022-05-19 04:25:00|128.83|126.53|128.77|126.47|128.83|126.53|128.77|126.47|10
1652934310000|2022-05-19 04:25:10|128.75|126.45|128.73|126.43|128.75|126.45|128.73|126.43|4
1652934320000|2022-05-19 04:25:20|128.72|126.42|128.67|126.37|128.72|126.42|128.67|126.37|5
1652934330000|2022-05-19 04:25:30|128.66|126.36|128.62|126.32|128.66|126.36|128.55|126.25|11
1652934340000|2022-05-19 04:25:40|128.61|126.31|128.6|126.3|128.61|126.31|128.6|126.3|2
1652934350000|2022-05-19 04:25:50|128.56|126.26|128.62|126.32|128.62|126.32|128.53|126.23|11
1652934360000|2022-05-19 04:26:00|128.66|126.36|128.65|126.35|128.66|126.36|128.65|126.35|2
1652934370000|2022-05-19 04:26:10|128.64|126.34|128.65|126.35|128.65|126.35|128.64|126.34|2
1652934390000|2022-05-19 04:26:30|128.66|126.36|128.7|126.4|128.71|126.41|128.66|126.36|8
1652934400000|2022-05-19 04:26:40|128.71|126.41|128.73|126.43|128.73|126.43|128.71|126.41|5
1652934410000|2022-05-19 04:26:50|128.7|126.4|128.68|126.38|128.7|126.4|128.68|126.38|3
1652934420000|2022-05-19 04:27:00|128.66|126.36|128.67|126.37|128.67|126.37|128.65|126.35|3
1652934440000|2022-05-19 04:27:20|128.68|126.38|128.68|126.38|128.68|126.38|128.68|126.38|1
1652934450000|2022-05-19 04:27:30|128.67|126.37|128.67|126.37|128.67|126.37|128.67|126.37|1
1652934460000|2022-05-19 04:27:40|128.68|126.38|128.68|126.38|128.68|126.38|128.68|126.38|1
1652934470000|2022-05-19 04:27:50|128.67|126.37|128.68|126.38|128.68|126.38|128.67|126.37|2
1652934480000|2022-05-19 04:28:00|128.67|126.37|128.79|126.49|128.79|126.49|128.67|126.37|7
1652934490000|2022-05-19 04:28:10|128.77|126.47|128.75|126.45|128.77|126.47|128.74|126.44|4
1652934500000|2022-05-19 04:28:20|128.74|126.44|128.66|126.36|128.74|126.44|128.66|126.36|6
1652934520000|2022-05-19 04:28:40|128.64|126.34|128.67|126.37|128.67|126.37|128.64|126.34|3
1652934530000|2022-05-19 04:28:50|128.68|126.38|128.67|126.37|128.69|126.39|128.66|126.36|5
1652934540000|2022-05-19 04:29:00|128.68|126.38|128.68|126.38|128.68|126.38|128.66|126.36|4
1652934560000|2022-05-19 04:29:20|128.67|126.37|128.66|126.36|128.68|126.38|128.66|126.36|6
1652934570000|2022-05-19 04:29:30|128.64|126.34|128.6|126.3|128.64|126.34|128.58|126.28|7
1652934580000|2022-05-19 04:29:40|128.57|126.27|128.58|126.28|128.58|126.28|128.57|126.27|4
1652934590000|2022-05-19 04:29:50|128.57|126.27|128.55|126.25|128.58|126.28|128.55|126.25|7
1652934600000|2022-05-19 04:30:00|128.56|126.26|128.6|126.3|128.6|126.3|128.56|126.26|4
1652934610000|2022-05-19 04:30:10|128.57|126.27|128.51|126.21|128.57|126.27|128.51|126.21|4
1652934620000|2022-05-19 04:30:20|128.5|126.2|128.47|126.17|128.5|126.2|128.47|126.17|7
1652934640000|2022-05-19 04:30:40|128.48|126.18|128.46|126.16|128.48|126.18|128.44|126.14|8
1652934650000|2022-05-19 04:30:50|128.47|126.17|128.44|126.14|128.47|126.17|128.44|126.14|4
1652934660000|2022-05-19 04:31:00|128.45|126.15|128.44|126.14|128.46|126.16|128.44|126.14|4
1652934670000|2022-05-19 04:31:10|128.43|126.13|128.45|126.15|128.47|126.17|128.43|126.13|7
1652934680000|2022-05-19 04:31:20|128.47|126.17|128.52|126.22|128.52|126.22|128.44|126.14|9
1652934690000|2022-05-19 04:31:30|128.53|126.23|128.57|126.27|128.61|126.31|128.53|126.23|6
1652934700000|2022-05-19 04:31:40|128.56|126.26|128.56|126.26|128.56|126.26|128.56|126.26|1
1652934730000|2022-05-19 04:32:10|128.57|126.27|128.59|126.29|128.6|126.3|128.57|126.27|4
1652934740000|2022-05-19 04:32:20|128.6|126.3|128.62|126.32|128.69|126.39|128.6|126.3|15
1652934750000|2022-05-19 04:32:30|128.61|126.31|128.6|126.3|128.61|126.31|128.6|126.3|4
1652934770000|2022-05-19 04:32:50|128.59|126.29|128.5|126.2|128.59|126.29|128.5|126.2|8
1652934780000|2022-05-19 04:33:00|128.51|126.21|128.49|126.19|128.52|126.22|128.49|126.19|6
1652934790000|2022-05-19 04:33:10|128.48|126.18|128.48|126.18|128.48|126.18|128.47|126.17|5
1652934800000|2022-05-19 04:33:20|128.47|126.17|128.38|126.08|128.48|126.18|128.38|126.08|7
1652934810000|2022-05-19 04:33:30|128.35|126.05|128.37|126.07|128.39|126.09|128.35|126.05|8
1652934820000|2022-05-19 04:33:40|128.36|126.06|128.45|126.15|128.46|126.16|128.36|126.06|6
1652934830000|2022-05-19 04:33:50|128.46|126.16|128.45|126.15|128.46|126.16|128.45|126.15|2
1652934840000|2022-05-19 04:34:00|128.48|126.18|128.47|126.17|128.48|126.18|128.45|126.15|3
1652934850000|2022-05-19 04:34:10|128.46|126.16|128.47|126.17|128.47|126.17|128.46|126.16|2
1652934860000|2022-05-19 04:34:20|128.46|126.16|128.47|126.17|128.47|126.17|128.46|126.16|2
1652934880000|2022-05-19 04:34:40|128.48|126.18|128.48|126.18|128.48|126.18|128.48|126.18|1
1652934890000|2022-05-19 04:34:50|128.47|126.17|128.48|126.18|128.48|126.18|128.47|126.17|2
1652934900000|2022-05-19 04:35:00|128.47|126.17|128.47|126.17|128.48|126.18|128.47|126.17|3
1652934910000|2022-05-19 04:35:10|128.44|126.14|128.38|126.08|128.44|126.14|128.37|126.07|10
1652934930000|2022-05-19 04:35:30|128.41|126.11|128.46|126.16|128.46|126.16|128.41|126.11|5
1652934940000|2022-05-19 04:35:40|128.45|126.15|128.45|126.15|128.45|126.15|128.45|126.15|1
1652934950000|2022-05-19 04:35:50|128.46|126.16|128.54|126.24|128.54|126.24|128.46|126.16|4
1652934960000|2022-05-19 04:36:00|128.53|126.23|128.54|126.24|128.54|126.24|128.51|126.21|5
1652934970000|2022-05-19 04:36:10|128.53|126.23|128.53|126.23|128.53|126.23|128.53|126.23|1
1652934980000|2022-05-19 04:36:20|128.52|126.22|128.51|126.21|128.54|126.24|128.51|126.21|4
1652934990000|2022-05-19 04:36:30|128.52|126.22|128.5|126.2|128.52|126.22|128.48|126.18|10
1652935000000|2022-05-19 04:36:40|128.49|126.19|128.46|126.16|128.5|126.2|128.46|126.16|8
1652935010000|2022-05-19 04:36:50|128.47|126.17|128.47|126.17|128.47|126.17|128.47|126.17|1
1652935020000|2022-05-19 04:37:00|128.49|126.19|128.47|126.17|128.49|126.19|128.46|126.16|5
1652935030000|2022-05-19 04:37:10|128.48|126.18|128.54|126.24|128.54|126.24|128.48|126.18|5
1652935040000|2022-05-19 04:37:20|128.56|126.26|128.56|126.26|128.56|126.26|128.54|126.24|4
1652935050000|2022-05-19 04:37:30|128.55|126.25|128.48|126.18|128.55|126.25|128.48|126.18|5
1652935060000|2022-05-19 04:37:40|128.49|126.19|128.47|126.17|128.49|126.19|128.47|126.17|3
1652935070000|2022-05-19 04:37:50|128.48|126.18|128.48|126.18|128.48|126.18|128.48|126.18|1
1652935080000|2022-05-19 04:38:00|128.47|126.17|128.47|126.17|128.48|126.18|128.46|126.16|7
1652935090000|2022-05-19 04:38:10|128.46|126.16|128.49|126.19|128.51|126.21|128.46|126.16|6
1652935100000|2022-05-19 04:38:20|128.48|126.18|128.47|126.17|128.48|126.18|128.47|126.17|2
1652935110000|2022-05-19 04:38:30|128.48|126.18|128.55|126.25|128.55|126.25|128.47|126.17|6
1652935120000|2022-05-19 04:38:40|128.54|126.24|128.54|126.24|128.55|126.25|128.54|126.24|3
1652935140000|2022-05-19 04:39:00|128.53|126.23|128.45|126.15|128.53|126.23|128.45|126.15|17
1652935150000|2022-05-19 04:39:10|128.44|126.14|128.38|126.08|128.44|126.14|128.37|126.07|11
1652935160000|2022-05-19 04:39:20|128.37|126.07|128.49|126.19|128.49|126.19|128.37|126.07|7
1652935170000|2022-05-19 04:39:30|128.48|126.18|128.48|126.18|128.51|126.21|128.47|126.17|7
1652935180000|2022-05-19 04:39:40|128.47|126.17|128.49|126.19|128.49|126.19|128.46|126.16|5
1652935190000|2022-05-19 04:39:50|128.48|126.18|128.36|126.06|128.48|126.18|128.31|126.01|6
1652935200000|2022-05-19 04:40:00|128.35|126.05|128.3|126|128.35|126.05|128.3|126|6
1652935210000|2022-05-19 04:40:10|128.29|125.99|128.32|126.02|128.33|126.03|128.25|125.95|10
1652935220000|2022-05-19 04:40:20|128.3|126|128.3|126|128.3|126|128.29|125.99|3
1652935230000|2022-05-19 04:40:30|128.25|125.95|128.24|125.94|128.27|125.97|128.24|125.94|5
1652935240000|2022-05-19 04:40:40|128.25|125.95|128.36|126.06|128.39|126.09|128.25|125.95|20
1652935250000|2022-05-19 04:40:50|128.35|126.05|128.36|126.06|128.36|126.06|128.33|126.03|3
1652935260000|2022-05-19 04:41:00|128.34|126.04|128.36|126.06|128.36|126.06|128.34|126.04|6
1652935270000|2022-05-19 04:41:10|128.37|126.07|128.37|126.07|128.37|126.07|128.37|126.07|1
1652935280000|2022-05-19 04:41:20|128.36|126.06|128.35|126.05|128.36|126.06|128.35|126.05|2
1652935290000|2022-05-19 04:41:30|128.34|126.04|128.37|126.07|128.37|126.07|128.28|125.98|12
1652935300000|2022-05-19 04:41:40|128.34|126.04|128.34|126.04|128.34|126.04|128.34|126.04|1
1652935320000|2022-05-19 04:42:00|128.33|126.03|128.31|126.01|128.33|126.03|128.31|126.01|5
1652935330000|2022-05-19 04:42:10|128.3|126|128.29|125.99|128.33|126.03|128.29|125.99|10
1652935340000|2022-05-19 04:42:20|128.3|126|128.28|125.98|128.3|126|128.28|125.98|3
1652935350000|2022-05-19 04:42:30|128.29|125.99|128.3|126|128.31|126.01|128.29|125.99|3
1652935360000|2022-05-19 04:42:40|128.31|126.01|128.31|126.01|128.32|126.02|128.31|126.01|3
1652935380000|2022-05-19 04:43:00|128.3|126|128.37|126.07|128.37|126.07|128.3|126|7
1652935390000|2022-05-19 04:43:10|128.39|126.09|128.39|126.09|128.39|126.09|128.39|126.09|1
1652935400000|2022-05-19 04:43:20|128.38|126.08|128.39|126.09|128.39|126.09|128.37|126.07|5
1652935410000|2022-05-19 04:43:30|128.38|126.08|128.29|125.99|128.38|126.08|128.29|125.99|9
1652935420000|2022-05-19 04:43:40|128.28|125.98|128.21|125.91|128.28|125.98|128.2|125.9|8
1652935430000|2022-05-19 04:43:50|128.2|125.9|128.21|125.91|128.21|125.91|128.19|125.89|8
1652935440000|2022-05-19 04:44:00|128.22|125.92|128.25|125.95|128.27|125.97|128.22|125.92|7
1652935450000|2022-05-19 04:44:10|128.26|125.96|128.25|125.95|128.26|125.96|128.25|125.95|2
1652935460000|2022-05-19 04:44:20|128.26|125.96|128.3|126|128.3|126|128.26|125.96|4
1652935470000|2022-05-19 04:44:30|128.26|125.96|128.27|125.97|128.28|125.98|128.26|125.96|3
1652935490000|2022-05-19 04:44:50|128.28|125.98|128.26|125.96|128.28|125.98|128.24|125.94|10
1652935500000|2022-05-19 04:45:00|128.25|125.95|128.21|125.91|128.27|125.97|128.21|125.91|11
1652935510000|2022-05-19 04:45:10|128.2|125.9|127.95|125.65|128.21|125.91|127.95|125.65|12
1652935520000|2022-05-19 04:45:20|127.94|125.64|127.97|125.67|127.99|125.69|127.83|125.53|12
1652935530000|2022-05-19 04:45:30|127.96|125.66|128.05|125.75|128.05|125.75|127.95|125.65|11
1652935540000|2022-05-19 04:45:40|128.06|125.76|128.17|125.87|128.17|125.87|128.06|125.76|11
1652935550000|2022-05-19 04:45:50|128.18|125.88|128.18|125.88|128.18|125.88|128.18|125.88|1
1652935560000|2022-05-19 04:46:00|128.19|125.89|128.44|126.14|128.49|126.19|128.19|125.89|16
1652935570000|2022-05-19 04:46:10|128.43|126.13|128.26|125.96|128.43|126.13|128.26|125.96|11
1652935580000|2022-05-19 04:46:20|128.27|125.97|128.29|125.99|128.29|125.99|128.23|125.93|6
1652935590000|2022-05-19 04:46:30|128.28|125.98|128.27|125.97|128.29|125.99|128.27|125.97|12
1652935600000|2022-05-19 04:46:40|128.28|125.98|128.32|126.02|128.36|126.06|128.28|125.98|16
1652935610000|2022-05-19 04:46:50|128.33|126.03|128.3|126|128.33|126.03|128.28|125.98|12
1652935620000|2022-05-19 04:47:00|128.31|126.01|128.29|125.99|128.31|126.01|128.29|125.99|3
1652935630000|2022-05-19 04:47:10|128.28|125.98|128.43|126.13|128.43|126.13|128.28|125.98|11
1652935640000|2022-05-19 04:47:20|128.45|126.15|128.43|126.13|128.45|126.15|128.43|126.13|6
1652935650000|2022-05-19 04:47:30|128.44|126.14|128.45|126.15|128.45|126.15|128.43|126.13|4
1652935660000|2022-05-19 04:47:40|128.47|126.17|128.47|126.17|128.47|126.17|128.47|126.17|1
1652935670000|2022-05-19 04:47:50|128.48|126.18|128.51|126.21|128.51|126.21|128.48|126.18|2
1652935680000|2022-05-19 04:48:00|128.52|126.22|128.49|126.19|128.54|126.24|128.48|126.18|10
1652935690000|2022-05-19 04:48:10|128.48|126.18|128.49|126.19|128.49|126.19|128.48|126.18|2
1652935700000|2022-05-19 04:48:20|128.5|126.2|128.5|126.2|128.5|126.2|128.49|126.19|3
1652935710000|2022-05-19 04:48:30|128.49|126.19|128.49|126.19|128.49|126.19|128.49|126.19|1
1652935720000|2022-05-19 04:48:40|128.51|126.21|128.49|126.19|128.52|126.22|128.49|126.19|5
1652935730000|2022-05-19 04:48:50|128.48|126.18|128.49|126.19|128.49|126.19|128.48|126.18|2
1652935740000|2022-05-19 04:49:00|128.5|126.2|128.5|126.2|128.5|126.2|128.49|126.19|7
1652935750000|2022-05-19 04:49:10|128.51|126.21|128.49|126.19|128.51|126.21|128.49|126.19|3
1652935760000|2022-05-19 04:49:20|128.5|126.2|128.5|126.2|128.5|126.2|128.5|126.2|1
1652935770000|2022-05-19 04:49:30|128.53|126.23|128.56|126.26|128.57|126.27|128.53|126.23|4
1652935790000|2022-05-19 04:49:50|128.55|126.25|128.44|126.14|128.55|126.25|128.44|126.14|8
1652935800000|2022-05-19 04:50:00|128.42|126.12|128.39|126.09|128.42|126.12|128.39|126.09|6
1652935810000|2022-05-19 04:50:10|128.38|126.08|128.4|126.1|128.4|126.1|128.37|126.07|4
1652935820000|2022-05-19 04:50:20|128.41|126.11|128.39|126.09|128.41|126.11|128.38|126.08|5
1652935840000|2022-05-19 04:50:40|128.38|126.08|128.29|125.99|128.38|126.08|128.29|125.99|7
1652935850000|2022-05-19 04:50:50|128.28|125.98|128.27|125.97|128.28|125.98|128.27|125.97|4
1652935860000|2022-05-19 04:51:00|128.26|125.96|128.27|125.97|128.28|125.98|128.26|125.96|7
1652935870000|2022-05-19 04:51:10|128.29|125.99|128.38|126.08|128.38|126.08|128.29|125.99|11
1652935880000|2022-05-19 04:51:20|128.37|126.07|128.37|126.07|128.4|126.1|128.37|126.07|3
1652935890000|2022-05-19 04:51:30|128.38|126.08|128.38|126.08|128.39|126.09|128.38|126.08|7
1652935900000|2022-05-19 04:51:40|128.39|126.09|128.38|126.08|128.39|126.09|128.38|126.08|6
1652935910000|2022-05-19 04:51:50|128.36|126.06|128.39|126.09|128.39|126.09|128.36|126.06|3
1652935920000|2022-05-19 04:52:00|128.38|126.08|128.33|126.03|128.38|126.08|128.3|126|15
1652935930000|2022-05-19 04:52:10|128.34|126.04|128.33|126.03|128.34|126.04|128.33|126.03|18
1652935940000|2022-05-19 04:52:20|128.34|126.04|128.34|126.04|128.34|126.04|128.33|126.03|19
1652935950000|2022-05-19 04:52:30|128.33|126.03|128.28|125.98|128.34|126.04|128.28|125.98|14
1652935960000|2022-05-19 04:52:40|128.29|125.99|128.34|126.04|128.34|126.04|128.28|125.98|12
1652935970000|2022-05-19 04:52:50|128.35|126.05|128.35|126.05|128.35|126.05|128.34|126.04|5
1652935990000|2022-05-19 04:53:10|128.34|126.04|128.35|126.05|128.35|126.05|128.34|126.04|6
1652936000000|2022-05-19 04:53:20|128.34|126.04|128.34|126.04|128.35|126.05|128.34|126.04|7
1652936010000|2022-05-19 04:53:30|128.35|126.05|128.35|126.05|128.36|126.06|128.35|126.05|3
1652936020000|2022-05-19 04:53:40|128.34|126.04|128.35|126.05|128.35|126.05|128.34|126.04|2
1652936030000|2022-05-19 04:53:50|128.37|126.07|128.38|126.08|128.38|126.08|128.36|126.06|3
1652936040000|2022-05-19 04:54:00|128.34|126.04|128.35|126.05|128.35|126.05|128.33|126.03|3
1652936050000|2022-05-19 04:54:10|128.33|126.03|128.35|126.05|128.35|126.05|128.33|126.03|2
1652936060000|2022-05-19 04:54:20|128.36|126.06|128.37|126.07|128.37|126.07|128.35|126.05|6
1652936070000|2022-05-19 04:54:30|128.36|126.06|128.36|126.06|128.36|126.06|128.36|126.06|1
1652936080000|2022-05-19 04:54:40|128.35|126.05|128.35|126.05|128.38|126.08|128.35|126.05|4
1652936090000|2022-05-19 04:54:50|128.36|126.06|128.37|126.07|128.37|126.07|128.36|126.06|8
1652936100000|2022-05-19 04:55:00|128.36|126.06|128.36|126.06|128.37|126.07|128.35|126.05|10
1652936110000|2022-05-19 04:55:10|128.37|126.07|128.47|126.17|128.48|126.18|128.37|126.07|11
1652936120000|2022-05-19 04:55:20|128.45|126.15|128.46|126.16|128.46|126.16|128.45|126.15|12
1652936130000|2022-05-19 04:55:30|128.45|126.15|128.48|126.18|128.48|126.18|128.45|126.15|13
1652936140000|2022-05-19 04:55:40|128.47|126.17|128.48|126.18|128.48|126.18|128.47|126.17|10
1652936150000|2022-05-19 04:55:50|128.47|126.17|128.47|126.17|128.48|126.18|128.47|126.17|3
1652936160000|2022-05-19 04:56:00|128.45|126.15|128.38|126.08|128.47|126.17|128.38|126.08|10
1652936170000|2022-05-19 04:56:10|128.36|126.06|128.37|126.07|128.37|126.07|128.36|126.06|14
1652936180000|2022-05-19 04:56:20|128.36|126.06|128.38|126.08|128.42|126.12|128.36|126.06|18
1652936190000|2022-05-19 04:56:30|128.39|126.09|128.39|126.09|128.39|126.09|128.37|126.07|5
1652936210000|2022-05-19 04:56:50|128.38|126.08|128.38|126.08|128.38|126.08|128.38|126.08|1
1652936220000|2022-05-19 04:57:00|128.39|126.09|128.38|126.08|128.39|126.09|128.38|126.08|2
1652936230000|2022-05-19 04:57:10|128.37|126.07|128.36|126.06|128.38|126.08|128.36|126.06|6
1652936240000|2022-05-19 04:57:20|128.35|126.05|128.32|126.02|128.35|126.05|128.28|125.98|10
1652936250000|2022-05-19 04:57:30|128.31|126.01|128.32|126.02|128.33|126.03|128.31|126.01|10
1652936260000|2022-05-19 04:57:40|128.33|126.03|128.32|126.02|128.33|126.03|128.32|126.02|10
1652936270000|2022-05-19 04:57:50|128.33|126.03|128.33|126.03|128.33|126.03|128.33|126.03|1
1652936280000|2022-05-19 04:58:00|128.32|126.02|128.28|125.98|128.32|126.02|128.28|125.98|5
1652936290000|2022-05-19 04:58:10|128.29|125.99|128.29|125.99|128.29|125.99|128.29|125.99|1
1652936300000|2022-05-19 04:58:20|128.28|125.98|128.28|125.98|128.33|126.03|128.28|125.98|14
1652936310000|2022-05-19 04:58:30|128.29|125.99|128.27|125.97|128.29|125.99|128.27|125.97|8
1652936320000|2022-05-19 04:58:40|128.28|125.98|128.27|125.97|128.35|126.05|128.26|125.96|17
1652936330000|2022-05-19 04:58:50|128.26|125.96|128.19|125.89|128.27|125.97|128.19|125.89|8
1652936340000|2022-05-19 04:59:00|128.15|125.85|128.18|125.88|128.18|125.88|128.15|125.85|2
1652936350000|2022-05-19 04:59:10|128.15|125.85|128.23|125.93|128.24|125.94|128.15|125.85|12
1652936370000|2022-05-19 04:59:30|128.26|125.96|128.26|125.96|128.26|125.96|128.25|125.95|3
1652936380000|2022-05-19 04:59:40|128.27|125.97|128.27|125.97|128.27|125.97|128.27|125.97|1
1652936390000|2022-05-19 04:59:50|128.28|125.98|128.15|125.85|128.28|125.98|128.15|125.85|8
1652936400000|2022-05-19 05:00:00|128.16|125.86|128.11|125.81|128.16|125.86|128.07|125.77|14
1652936410000|2022-05-19 05:00:10|128.12|125.82|128.12|125.82|128.12|125.82|128.11|125.81|3
1652936420000|2022-05-19 05:00:20|128.11|125.81|128.08|125.78|128.11|125.81|128.08|125.78|4
1652936440000|2022-05-19 05:00:40|128.09|125.79|128.05|125.75|128.09|125.79|128.05|125.75|3
1652936450000|2022-05-19 05:00:50|128.06|125.76|128.05|125.75|128.06|125.76|128.05|125.75|2
1652936460000|2022-05-19 05:01:00|128.06|125.76|128.14|125.84|128.14|125.84|128.04|125.74|7
1652936470000|2022-05-19 05:01:10|128.13|125.83|128.13|125.83|128.13|125.83|128.13|125.83|1
1652936480000|2022-05-19 05:01:20|128.14|125.84|128.14|125.84|128.14|125.84|128.14|125.84|1
1652936510000|2022-05-19 05:01:50|128.13|125.83|128.13|125.83|128.13|125.83|128.13|125.83|1
1652936520000|2022-05-19 05:02:00|128.12|125.82|128.12|125.82|128.13|125.83|128.11|125.81|4
1652936530000|2022-05-19 05:02:10|128.11|125.81|128.07|125.77|128.11|125.81|128.07|125.77|6
1652936540000|2022-05-19 05:02:20|128.06|125.76|128.06|125.76|128.07|125.77|128.05|125.75|5
1652936550000|2022-05-19 05:02:30|128.05|125.75|128.07|125.77|128.07|125.77|128.05|125.75|3
1652936560000|2022-05-19 05:02:40|128.06|125.76|128.07|125.77|128.08|125.78|128.06|125.76|4
1652936570000|2022-05-19 05:02:50|128.06|125.76|128.08|125.78|128.08|125.78|128.06|125.76|4
1652936580000|2022-05-19 05:03:00|128.06|125.76|128.07|125.77|128.07|125.77|128.06|125.76|2
1652936590000|2022-05-19 05:03:10|128.06|125.76|127.99|125.69|128.06|125.76|127.99|125.69|4
1652936600000|2022-05-19 05:03:20|127.98|125.68|127.98|125.68|127.98|125.68|127.98|125.68|1
1652936610000|2022-05-19 05:03:30|127.96|125.66|127.97|125.67|127.98|125.68|127.95|125.65|7
1652936620000|2022-05-19 05:03:40|127.98|125.68|127.98|125.68|127.99|125.69|127.96|125.66|8
1652936630000|2022-05-19 05:03:50|127.97|125.67|127.96|125.66|127.97|125.67|127.95|125.65|4
1652936640000|2022-05-19 05:04:00|127.95|125.65|127.95|125.65|127.95|125.65|127.95|125.65|1
1652936650000|2022-05-19 05:04:10|127.94|125.64|127.89|125.59|127.95|125.65|127.87|125.57|10
1652936660000|2022-05-19 05:04:20|127.88|125.58|127.79|125.49|127.88|125.58|127.79|125.49|9
1652936670000|2022-05-19 05:04:30|127.78|125.48|127.79|125.49|127.8|125.5|127.77|125.47|9
1652936680000|2022-05-19 05:04:40|127.78|125.48|127.85|125.55|127.85|125.55|127.78|125.48|8
1652936690000|2022-05-19 05:04:50|127.86|125.56|127.86|125.56|127.87|125.57|127.85|125.55|8
1652936700000|2022-05-19 05:05:00|127.85|125.55|127.93|125.63|127.93|125.63|127.85|125.55|6
1652936710000|2022-05-19 05:05:10|127.94|125.64|127.94|125.64|127.95|125.65|127.94|125.64|3
1652936720000|2022-05-19 05:05:20|127.93|125.63|127.9|125.6|127.93|125.63|127.9|125.6|5
1652936730000|2022-05-19 05:05:30|127.89|125.59|127.94|125.64|127.94|125.64|127.89|125.59|4
1652936740000|2022-05-19 05:05:40|127.93|125.63|127.93|125.63|127.93|125.63|127.93|125.63|1
1652936750000|2022-05-19 05:05:50|127.94|125.64|127.94|125.64|127.94|125.64|127.94|125.64|1
1652936760000|2022-05-19 05:06:00|127.95|125.65|128.05|125.75|128.05|125.75|127.95|125.65|6
1652936770000|2022-05-19 05:06:10|128.07|125.77|128.15|125.85|128.15|125.85|128.07|125.77|13
1652936780000|2022-05-19 05:06:20|128.16|125.86|128.34|126.04|128.34|126.04|128.16|125.86|7
1652936790000|2022-05-19 05:06:30|128.35|126.05|128.45|126.15|128.45|126.15|128.35|126.05|9
1652936800000|2022-05-19 05:06:40|128.46|126.16|128.37|126.07|128.46|126.16|128.36|126.06|6
1652936810000|2022-05-19 05:06:50|128.35|126.05|128.37|126.07|128.37|126.07|128.35|126.05|7
1652936820000|2022-05-19 05:07:00|128.35|126.05|128.3|126|128.4|126.1|128.3|126|12
1652936830000|2022-05-19 05:07:10|128.31|126.01|128.28|125.98|128.31|126.01|128.26|125.96|15
1652936840000|2022-05-19 05:07:20|128.26|125.96|128.28|125.98|128.3|126|128.26|125.96|5
1652936850000|2022-05-19 05:07:30|128.27|125.97|128.37|126.07|128.38|126.08|128.27|125.97|8
1652936860000|2022-05-19 05:07:40|128.36|126.06|128.28|125.98|128.36|126.06|128.28|125.98|6
1652936870000|2022-05-19 05:07:50|128.29|125.99|128.29|125.99|128.3|126|128.29|125.99|5
1652936880000|2022-05-19 05:08:00|128.3|126|128.3|126|128.3|126|128.29|125.99|3
1652936890000|2022-05-19 05:08:10|128.31|126.01|128.31|126.01|128.31|126.01|128.31|126.01|1
1652936900000|2022-05-19 05:08:20|128.3|126|128.22|125.92|128.31|126.01|128.22|125.92|11
1652936910000|2022-05-19 05:08:30|128.21|125.91|128.25|125.95|128.25|125.95|128.19|125.89|4
1652936920000|2022-05-19 05:08:40|128.26|125.96|128.27|125.97|128.27|125.97|128.26|125.96|2
1652936930000|2022-05-19 05:08:50|128.28|125.98|128.27|125.97|128.28|125.98|128.27|125.97|4
1652936940000|2022-05-19 05:09:00|128.28|125.98|128.27|125.97|128.28|125.98|128.26|125.96|8
1652936950000|2022-05-19 05:09:10|128.28|125.98|128.29|125.99|128.3|126|128.28|125.98|7
1652936960000|2022-05-19 05:09:20|128.3|126|128.29|125.99|128.3|126|128.29|125.99|12
1652936970000|2022-05-19 05:09:30|128.28|125.98|128.34|126.04|128.34|126.04|128.28|125.98|6
1652936980000|2022-05-19 05:09:40|128.35|126.05|128.35|126.05|128.37|126.07|128.35|126.05|5
1652936990000|2022-05-19 05:09:50|128.34|126.04|128.3|126|128.34|126.04|128.28|125.98|6
1652937000000|2022-05-19 05:10:00|128.28|125.98|128.29|125.99|128.3|126|128.28|125.98|8
1652937010000|2022-05-19 05:10:10|128.28|125.98|128.3|126|128.3|126|128.28|125.98|5
1652937020000|2022-05-19 05:10:20|128.29|125.99|128.31|126.01|128.31|126.01|128.29|125.99|5
1652937040000|2022-05-19 05:10:40|128.32|126.02|128.3|126|128.32|126.02|128.3|126|5
1652937050000|2022-05-19 05:10:50|128.29|125.99|128.17|125.87|128.29|125.99|128.17|125.87|6
1652937060000|2022-05-19 05:11:00|128.15|125.85|128.07|125.77|128.15|125.85|128.06|125.76|9
1652937070000|2022-05-19 05:11:10|128.05|125.75|128.15|125.85|128.15|125.85|128.04|125.74|7
1652937080000|2022-05-19 05:11:20|128.14|125.84|128.14|125.84|128.16|125.86|128.14|125.84|4
1652937100000|2022-05-19 05:11:40|128.17|125.87|128.17|125.87|128.17|125.87|128.17|125.87|1
1652937110000|2022-05-19 05:11:50|128.14|125.84|128.17|125.87|128.17|125.87|128.14|125.84|2
1652937120000|2022-05-19 05:12:00|128.14|125.84|128.15|125.85|128.15|125.85|128.14|125.84|2
1652937130000|2022-05-19 05:12:10|128.16|125.86|128.27|125.97|128.27|125.97|128.16|125.86|7
1652937140000|2022-05-19 05:12:20|128.26|125.96|128.27|125.97|128.27|125.97|128.24|125.94|4
1652937150000|2022-05-19 05:12:30|128.28|125.98|128.27|125.97|128.28|125.98|128.27|125.97|2
1652937160000|2022-05-19 05:12:40|128.28|125.98|128.21|125.91|128.32|126.02|128.21|125.91|11
1652937170000|2022-05-19 05:12:50|128.24|125.94|128.21|125.91|128.24|125.94|128.21|125.91|3
1652937180000|2022-05-19 05:13:00|128.22|125.92|128.23|125.93|128.24|125.94|128.19|125.89|7
1652937190000|2022-05-19 05:13:10|128.24|125.94|128.29|125.99|128.29|125.99|128.24|125.94|6
1652937200000|2022-05-19 05:13:20|128.28|125.98|128.28|125.98|128.28|125.98|128.28|125.98|1
1652937210000|2022-05-19 05:13:30|128.29|125.99|128.35|126.05|128.36|126.06|128.29|125.99|7
1652937220000|2022-05-19 05:13:40|128.34|126.04|128.32|126.02|128.35|126.05|128.31|126.01|7
1652937230000|2022-05-19 05:13:50|128.31|126.01|128.28|125.98|128.31|126.01|128.28|125.98|3
1652937240000|2022-05-19 05:14:00|128.26|125.96|128.29|125.99|128.3|126|128.26|125.96|4
1652937250000|2022-05-19 05:14:10|128.28|125.98|128.24|125.94|128.28|125.98|128.24|125.94|5
1652937260000|2022-05-19 05:14:20|128.23|125.93|128.29|125.99|128.29|125.99|128.23|125.93|6
1652937270000|2022-05-19 05:14:30|128.28|125.98|128.27|125.97|128.28|125.98|128.22|125.92|5
1652937280000|2022-05-19 05:14:40|128.28|125.98|128.4|126.1|128.43|126.13|128.28|125.98|17
1652937290000|2022-05-19 05:14:50|128.39|126.09|128.49|126.19|128.49|126.19|128.39|126.09|8
1652937300000|2022-05-19 05:15:00|128.51|126.21|128.51|126.21|128.52|126.22|128.49|126.19|10
1652937310000|2022-05-19 05:15:10|128.52|126.22|128.5|126.2|128.52|126.22|128.5|126.2|3
1652937320000|2022-05-19 05:15:20|128.51|126.21|128.51|126.21|128.51|126.21|128.51|126.21|1
1652937330000|2022-05-19 05:15:30|128.52|126.22|128.54|126.24|128.56|126.26|128.52|126.22|7
1652937340000|2022-05-19 05:15:40|128.56|126.26|128.57|126.27|128.57|126.27|128.56|126.26|2
1652937350000|2022-05-19 05:15:50|128.56|126.26|128.58|126.28|128.58|126.28|128.51|126.21|16
1652937360000|2022-05-19 05:16:00|128.6|126.3|128.57|126.27|128.6|126.3|128.57|126.27|6
1652937370000|2022-05-19 05:16:10|128.56|126.26|128.49|126.19|128.56|126.26|128.49|126.19|11
1652937380000|2022-05-19 05:16:20|128.5|126.2|128.48|126.18|128.5|126.2|128.48|126.18|5
1652937390000|2022-05-19 05:16:30|128.49|126.19|128.51|126.21|128.51|126.21|128.47|126.17|11
1652937400000|2022-05-19 05:16:40|128.54|126.24|128.53|126.23|128.54|126.24|128.53|126.23|2
1652937410000|2022-05-19 05:16:50|128.54|126.24|128.56|126.26|128.56|126.26|128.53|126.23|3
1652937420000|2022-05-19 05:17:00|128.57|126.27|128.57|126.27|128.58|126.28|128.57|126.27|3
1652937430000|2022-05-19 05:17:10|128.58|126.28|128.58|126.28|128.58|126.28|128.58|126.28|1
1652937440000|2022-05-19 05:17:20|128.57|126.27|128.57|126.27|128.57|126.27|128.57|126.27|1
1652937450000|2022-05-19 05:17:30|128.58|126.28|128.58|126.28|128.58|126.28|128.58|126.28|1
1652937470000|2022-05-19 05:17:50|128.57|126.27|128.49|126.19|128.57|126.27|128.49|126.19|6
1652937480000|2022-05-19 05:18:00|128.47|126.17|128.48|126.18|128.49|126.19|128.46|126.16|5
1652937490000|2022-05-19 05:18:10|128.49|126.19|128.47|126.17|128.5|126.2|128.46|126.16|6
1652937500000|2022-05-19 05:18:20|128.48|126.18|128.49|126.19|128.49|126.19|128.48|126.18|2
1652937530000|2022-05-19 05:18:50|128.5|126.2|128.4|126.1|128.5|126.2|128.4|126.1|5
1652937540000|2022-05-19 05:19:00|128.41|126.11|128.39|126.09|128.41|126.11|128.39|126.09|5
1652937550000|2022-05-19 05:19:10|128.4|126.1|128.39|126.09|128.4|126.1|128.39|126.09|2
1652937560000|2022-05-19 05:19:20|128.38|126.08|128.38|126.08|128.39|126.09|128.38|126.08|3
1652937570000|2022-05-19 05:19:30|128.37|126.07|128.31|126.01|128.38|126.08|128.31|126.01|11
1652937580000|2022-05-19 05:19:40|128.29|125.99|128.29|125.99|128.29|125.99|128.29|125.99|1
1652937590000|2022-05-19 05:19:50|128.28|125.98|128.29|125.99|128.3|126|128.28|125.98|3
1652937600000|2022-05-19 05:20:00|128.3|126|128.3|126|128.3|126|128.27|125.97|11
1652937620000|2022-05-19 05:20:20|128.31|126.01|128.28|125.98|128.31|126.01|128.28|125.98|4
1652937630000|2022-05-19 05:20:30|128.29|125.99|128.3|126|128.3|126|128.29|125.99|2
1652937640000|2022-05-19 05:20:40|128.29|125.99|128.3|126|128.3|126|128.29|125.99|2
1652937650000|2022-05-19 05:20:50|128.29|125.99|128.25|125.95|128.3|126|128.25|125.95|5
1652937660000|2022-05-19 05:21:00|128.24|125.94|128.07|125.77|128.25|125.95|128.07|125.77|15
1652937670000|2022-05-19 05:21:10|128.04|125.74|128.06|125.76|128.06|125.76|128.04|125.74|5
1652937680000|2022-05-19 05:21:20|128.05|125.75|128.05|125.75|128.05|125.75|128.05|125.75|1
1652937700000|2022-05-19 05:21:40|128.04|125.74|128.04|125.74|128.04|125.74|128.04|125.74|1
1652937710000|2022-05-19 05:21:50|128.03|125.73|127.98|125.68|128.03|125.73|127.98|125.68|14
1652937720000|2022-05-19 05:22:00|127.97|125.67|127.98|125.68|127.99|125.69|127.97|125.67|3
1652937730000|2022-05-19 05:22:10|127.97|125.67|127.9|125.6|127.97|125.67|127.9|125.6|8
1652937740000|2022-05-19 05:22:20|127.89|125.59|127.94|125.64|127.95|125.65|127.89|125.59|8
1652937750000|2022-05-19 05:22:30|127.93|125.63|127.94|125.64|127.95|125.65|127.93|125.63|3
1652937760000|2022-05-19 05:22:40|127.93|125.63|127.93|125.63|127.95|125.65|127.92|125.62|6
1652937770000|2022-05-19 05:22:50|127.94|125.64|127.91|125.61|127.94|125.64|127.89|125.59|8
1652937780000|2022-05-19 05:23:00|127.9|125.6|127.9|125.6|127.91|125.61|127.89|125.59|7
1652937790000|2022-05-19 05:23:10|127.91|125.61|127.94|125.64|127.96|125.66|127.91|125.61|9
1652937800000|2022-05-19 05:23:20|127.93|125.63|127.95|125.65|127.95|125.65|127.93|125.63|2
1652937810000|2022-05-19 05:23:30|127.94|125.64|127.95|125.65|127.95|125.65|127.94|125.64|2
1652937820000|2022-05-19 05:23:40|127.94|125.64|127.77|125.47|127.95|125.65|127.71|125.41|8
1652937830000|2022-05-19 05:23:50|127.76|125.46|127.72|125.42|127.76|125.46|127.68|125.38|6
1652937840000|2022-05-19 05:24:00|127.7|125.4|127.72|125.42|127.72|125.42|127.69|125.39|7
1652937850000|2022-05-19 05:24:10|127.71|125.41|127.61|125.31|127.71|125.41|127.61|125.31|17
1652937860000|2022-05-19 05:24:20|127.62|125.32|127.62|125.32|127.62|125.32|127.6|125.3|6
1652937870000|2022-05-19 05:24:30|127.61|125.31|127.62|125.32|127.63|125.33|127.61|125.31|4
1652937880000|2022-05-19 05:24:40|127.63|125.33|127.66|125.36|127.66|125.36|127.62|125.32|4
1652937890000|2022-05-19 05:24:50|127.67|125.37|127.7|125.4|127.72|125.42|127.66|125.36|9
1652937900000|2022-05-19 05:25:00|127.69|125.39|127.72|125.42|127.72|125.42|127.69|125.39|5
1652937910000|2022-05-19 05:25:10|127.66|125.36|127.69|125.39|127.69|125.39|127.66|125.36|5
1652937920000|2022-05-19 05:25:20|127.7|125.4|127.69|125.39|127.7|125.4|127.69|125.39|2
1652937930000|2022-05-19 05:25:30|127.68|125.38|127.69|125.39|127.69|125.39|127.67|125.37|5
1652937940000|2022-05-19 05:25:40|127.72|125.42|127.73|125.43|127.73|125.43|127.69|125.39|6
1652937950000|2022-05-19 05:25:50|127.72|125.42|127.74|125.44|127.74|125.44|127.71|125.41|5
1652937960000|2022-05-19 05:26:00|127.73|125.43|127.72|125.42|127.73|125.43|127.72|125.42|2
1652937970000|2022-05-19 05:26:10|127.7|125.4|127.72|125.42|127.72|125.42|127.7|125.4|4
1652937980000|2022-05-19 05:26:20|127.71|125.41|127.7|125.4|127.71|125.41|127.7|125.4|2
1652937990000|2022-05-19 05:26:30|127.71|125.41|127.69|125.39|127.71|125.41|127.69|125.39|3
1652938000000|2022-05-19 05:26:40|127.67|125.37|127.65|125.35|127.67|125.37|127.64|125.34|7
1652938010000|2022-05-19 05:26:50|127.66|125.36|127.56|125.26|127.66|125.36|127.55|125.25|11
1652938020000|2022-05-19 05:27:00|127.57|125.27|127.53|125.23|127.58|125.28|127.49|125.19|11
1652938030000|2022-05-19 05:27:10|127.52|125.22|127.55|125.25|127.57|125.27|127.52|125.22|6
1652938040000|2022-05-19 05:27:20|127.54|125.24|127.53|125.23|127.55|125.25|127.53|125.23|3
1652938050000|2022-05-19 05:27:30|127.51|125.21|127.49|125.19|127.52|125.22|127.48|125.18|5
1652938060000|2022-05-19 05:27:40|127.5|125.2|127.61|125.31|127.61|125.31|127.49|125.19|12
1652938080000|2022-05-19 05:28:00|127.64|125.34|127.76|125.46|127.76|125.46|127.61|125.31|13
1652938100000|2022-05-19 05:28:20|127.77|125.47|127.8|125.5|127.81|125.51|127.77|125.47|3
1652938110000|2022-05-19 05:28:30|127.79|125.49|127.8|125.5|127.8|125.5|127.79|125.49|2
1652938120000|2022-05-19 05:28:40|127.81|125.51|127.81|125.51|127.82|125.52|127.81|125.51|3
1652938140000|2022-05-19 05:29:00|127.83|125.53|127.82|125.52|127.83|125.53|127.82|125.52|2
1652938160000|2022-05-19 05:29:20|127.84|125.54|127.75|125.45|127.84|125.54|127.75|125.45|10
1652938170000|2022-05-19 05:29:30|127.74|125.44|127.69|125.39|127.74|125.44|127.67|125.37|7
1652938180000|2022-05-19 05:29:40|127.71|125.41|127.68|125.38|127.71|125.41|127.65|125.35|4
1652938190000|2022-05-19 05:29:50|127.69|125.39|127.7|125.4|127.7|125.4|127.66|125.36|7
1652938200000|2022-05-19 05:30:00|127.71|125.41|127.72|125.42|127.73|125.43|127.71|125.41|6
1652938210000|2022-05-19 05:30:10|127.74|125.44|127.74|125.44|127.74|125.44|127.73|125.43|3
1652938220000|2022-05-19 05:30:20|127.73|125.43|127.71|125.41|127.74|125.44|127.71|125.41|6
1652938240000|2022-05-19 05:30:40|127.69|125.39|127.64|125.34|127.69|125.39|127.63|125.33|6
1652938250000|2022-05-19 05:30:50|127.65|125.35|127.64|125.34|127.65|125.35|127.64|125.34|2
1652938260000|2022-05-19 05:31:00|127.65|125.35|127.64|125.34|127.65|125.35|127.64|125.34|2
1652938270000|2022-05-19 05:31:10|127.65|125.35|127.65|125.35|127.65|125.35|127.65|125.35|1
1652938290000|2022-05-19 05:31:30|127.66|125.36|127.54|125.24|127.66|125.36|127.54|125.24|9
1652938300000|2022-05-19 05:31:40|127.53|125.23|127.55|125.25|127.55|125.25|127.53|125.23|3
1652938310000|2022-05-19 05:31:50|127.54|125.24|127.57|125.27|127.57|125.27|127.53|125.23|12
1652938320000|2022-05-19 05:32:00|127.58|125.28|127.64|125.34|127.64|125.34|127.57|125.27|7
1652938330000|2022-05-19 05:32:10|127.65|125.35|127.63|125.33|127.65|125.35|127.63|125.33|3
1652938340000|2022-05-19 05:32:20|127.62|125.32|127.63|125.33|127.63|125.33|127.62|125.32|2
1652938350000|2022-05-19 05:32:30|127.64|125.34|127.63|125.33|127.64|125.34|127.63|125.33|2
1652938390000|2022-05-19 05:33:10|127.62|125.32|127.63|125.33|127.64|125.34|127.62|125.32|3
1652938400000|2022-05-19 05:33:20|127.64|125.34|127.74|125.44|127.74|125.44|127.63|125.33|13
1652938410000|2022-05-19 05:33:30|127.73|125.43|127.73|125.43|127.73|125.43|127.72|125.42|3
1652938420000|2022-05-19 05:33:40|127.72|125.42|127.64|125.34|127.73|125.43|127.64|125.34|5
1652938430000|2022-05-19 05:33:50|127.63|125.33|127.55|125.25|127.63|125.33|127.55|125.25|14
1652938440000|2022-05-19 05:34:00|127.57|125.27|127.63|125.33|127.63|125.33|127.57|125.27|9
1652938450000|2022-05-19 05:34:10|127.62|125.32|127.62|125.32|127.62|125.32|127.62|125.32|1
1652938470000|2022-05-19 05:34:30|127.61|125.31|127.63|125.33|127.63|125.33|127.61|125.31|3
1652938500000|2022-05-19 05:35:00|127.62|125.32|127.63|125.33|127.63|125.33|127.62|125.32|2
1652938510000|2022-05-19 05:35:10|127.62|125.32|127.62|125.32|127.62|125.32|127.62|125.32|1
1652938520000|2022-05-19 05:35:20|127.63|125.33|127.68|125.38|127.68|125.38|127.63|125.33|3
1652938530000|2022-05-19 05:35:30|127.67|125.37|127.63|125.33|127.68|125.38|127.63|125.33|7
1652938540000|2022-05-19 05:35:40|127.62|125.32|127.62|125.32|127.62|125.32|127.62|125.32|1
1652938550000|2022-05-19 05:35:50|127.63|125.33|127.63|125.33|127.63|125.33|127.63|125.33|1
1652938560000|2022-05-19 05:36:00|127.64|125.34|127.64|125.34|127.64|125.34|127.64|125.34|1
1652938570000|2022-05-19 05:36:10|127.62|125.32|127.53|125.23|127.62|125.32|127.53|125.23|9
1652938580000|2022-05-19 05:36:20|127.52|125.22|127.47|125.17|127.52|125.22|127.47|125.17|9
1652938590000|2022-05-19 05:36:30|127.46|125.16|127.39|125.09|127.47|125.17|127.38|125.08|15
1652938600000|2022-05-19 05:36:40|127.4|125.1|127.41|125.11|127.42|125.12|127.38|125.08|8
1652938610000|2022-05-19 05:36:50|127.43|125.13|127.43|125.13|127.43|125.13|127.43|125.13|1
1652938620000|2022-05-19 05:37:00|127.42|125.12|127.43|125.13|127.44|125.14|127.41|125.11|5
1652938650000|2022-05-19 05:37:30|127.42|125.12|127.34|125.04|127.42|125.12|127.34|125.04|8
1652938660000|2022-05-19 05:37:40|127.33|125.03|127.34|125.04|127.34|125.04|127.33|125.03|2
1652938670000|2022-05-19 05:37:50|127.33|125.03|127.34|125.04|127.34|125.04|127.33|125.03|2
1652938680000|2022-05-19 05:38:00|127.35|125.05|127.41|125.11|127.41|125.11|127.35|125.05|5
1652938690000|2022-05-19 05:38:10|127.42|125.12|127.42|125.12|127.42|125.12|127.41|125.11|7
1652938700000|2022-05-19 05:38:20|127.41|125.11|127.35|125.05|127.41|125.11|127.35|125.05|4
1652938710000|2022-05-19 05:38:30|127.36|125.06|127.31|125.01|127.36|125.06|127.31|125.01|6
1652938720000|2022-05-19 05:38:40|127.3|125|127.13|124.83|127.3|125|127.1|124.8|19
1652938730000|2022-05-19 05:38:50|127.12|124.82|127.13|124.83|127.13|124.83|127.1|124.8|5
1652938740000|2022-05-19 05:39:00|127.12|124.82|127.11|124.81|127.13|124.83|127.09|124.79|7
1652938750000|2022-05-19 05:39:10|127.12|124.82|127.17|124.87|127.17|124.87|127.12|124.82|8
1652938760000|2022-05-19 05:39:20|127.16|124.86|127.16|124.86|127.17|124.87|127.16|124.86|3
1652938770000|2022-05-19 05:39:30|127.17|124.87|127.18|124.88|127.18|124.88|127.17|124.87|2
1652938790000|2022-05-19 05:39:50|127.17|124.87|127.17|124.87|127.17|124.87|127.17|124.87|1
1652938800000|2022-05-19 05:40:00|127.15|124.85|127.09|124.79|127.15|124.85|127.09|124.79|9
1652938810000|2022-05-19 05:40:10|127.11|124.81|127.15|124.85|127.15|124.85|127.1|124.8|4
1652938840000|2022-05-19 05:40:40|127.14|124.84|127.1|124.8|127.14|124.84|127.09|124.79|6
1652938850000|2022-05-19 05:40:50|127.09|124.79|126.9|124.6|127.09|124.79|126.86|124.56|14
1652938860000|2022-05-19 05:41:00|126.91|124.61|126.92|124.62|126.94|124.64|126.9|124.6|13
1652938870000|2022-05-19 05:41:10|126.94|124.64|126.91|124.61|126.94|124.64|126.89|124.59|6
1652938880000|2022-05-19 05:41:20|126.92|124.62|126.92|124.62|126.93|124.63|126.91|124.61|8
1652938890000|2022-05-19 05:41:30|126.94|124.64|126.96|124.66|126.96|124.66|126.92|124.62|11
1652938900000|2022-05-19 05:41:40|126.97|124.67|126.95|124.65|126.98|124.68|126.95|124.65|4
1652938910000|2022-05-19 05:41:50|126.97|124.67|127.01|124.71|127.01|124.71|126.97|124.67|2
1652938920000|2022-05-19 05:42:00|127.02|124.72|127.19|124.89|127.19|124.89|127.02|124.72|9
1652938930000|2022-05-19 05:42:10|127.2|124.9|127.32|125.02|127.32|125.02|127.2|124.9|10
1652938940000|2022-05-19 05:42:20|127.31|125.01|127.32|125.02|127.32|125.02|127.29|124.99|7
1652938950000|2022-05-19 05:42:30|127.34|125.04|127.33|125.03|127.34|125.04|127.3|125|7
1652938960000|2022-05-19 05:42:40|127.32|125.02|127.32|125.02|127.32|125.02|127.32|125.02|1
1652938970000|2022-05-19 05:42:50|127.34|125.04|127.34|125.04|127.34|125.04|127.34|125.04|1
1652938980000|2022-05-19 05:43:00|127.25|124.95|127.06|124.76|127.25|124.95|127.06|124.76|11
1652938990000|2022-05-19 05:43:10|127.04|124.74|127.03|124.73|127.04|124.74|127.03|124.73|2
1652939000000|2022-05-19 05:43:20|127.04|124.74|126.99|124.69|127.04|124.74|126.99|124.69|4
1652939010000|2022-05-19 05:43:30|127|124.7|127.03|124.73|127.03|124.73|127|124.7|6
1652939020000|2022-05-19 05:43:40|127.07|124.77|127.03|124.73|127.07|124.77|127.02|124.72|8
1652939030000|2022-05-19 05:43:50|127.04|124.74|127.09|124.79|127.09|124.79|127.04|124.74|5
1652939040000|2022-05-19 05:44:00|127.08|124.78|127.09|124.79|127.09|124.79|127.08|124.78|2
1652939050000|2022-05-19 05:44:10|127.08|124.78|127.08|124.78|127.09|124.79|127.08|124.78|5
1652939060000|2022-05-19 05:44:20|127.07|124.77|127.09|124.79|127.09|124.79|127.07|124.77|5
1652939080000|2022-05-19 05:44:40|127.07|124.77|127.06|124.76|127.07|124.77|127.06|124.76|6
1652939090000|2022-05-19 05:44:50|127.07|124.77|127.11|124.81|127.11|124.81|127.07|124.77|5
1652939100000|2022-05-19 05:45:00|127.12|124.82|127.42|125.12|127.42|125.12|127.11|124.81|12
1652939120000|2022-05-19 05:45:20|127.39|125.09|127.38|125.08|127.39|125.09|127.37|125.07|4
1652939130000|2022-05-19 05:45:30|127.34|125.04|127.33|125.03|127.35|125.05|127.3|125|10
1652939140000|2022-05-19 05:45:40|127.32|125.02|127.07|124.77|127.32|125.02|127.07|124.77|12
1652939150000|2022-05-19 05:45:50|127.08|124.78|127.04|124.74|127.09|124.79|127.04|124.74|5
1652939160000|2022-05-19 05:46:00|127.03|124.73|127.09|124.79|127.09|124.79|127.03|124.73|5
1652939170000|2022-05-19 05:46:10|127.1|124.8|127.17|124.87|127.17|124.87|127.1|124.8|5
1652939230000|2022-05-19 05:47:10|127.12|124.82|127.08|124.78|127.12|124.82|127.07|124.77|3
1652939240000|2022-05-19 05:47:20|127.07|124.77|127.16|124.86|127.16|124.86|127.06|124.76|11
1652939250000|2022-05-19 05:47:30|127.17|124.87|127.17|124.87|127.17|124.87|127.17|124.87|1
1652939270000|2022-05-19 05:47:50|127.16|124.86|127.12|124.82|127.16|124.86|127.12|124.82|6
1652939280000|2022-05-19 05:48:00|127.1|124.8|127.01|124.71|127.1|124.8|127.01|124.71|10
1652939290000|2022-05-19 05:48:10|127|124.7|126.99|124.69|127.01|124.71|126.99|124.69|6
1652939300000|2022-05-19 05:48:20|127|124.7|126.99|124.69|127|124.7|126.99|124.69|4
1652939310000|2022-05-19 05:48:30|127|124.7|127|124.7|127.01|124.71|127|124.7|3
1652939330000|2022-05-19 05:48:50|126.99|124.69|126.93|124.63|126.99|124.69|126.93|124.63|4
1652939340000|2022-05-19 05:49:00|126.92|124.62|126.84|124.54|126.92|124.62|126.84|124.54|5
1652939350000|2022-05-19 05:49:10|126.82|124.52|126.9|124.6|126.91|124.61|126.81|124.51|10
1652939360000|2022-05-19 05:49:20|126.91|124.61|126.98|124.68|126.98|124.68|126.9|124.6|4
1652939370000|2022-05-19 05:49:30|127|124.7|126.98|124.68|127|124.7|126.97|124.67|9
1652939380000|2022-05-19 05:49:40|126.97|124.67|126.98|124.68|126.98|124.68|126.97|124.67|2
1652939390000|2022-05-19 05:49:50|126.97|124.67|126.9|124.6|126.97|124.67|126.9|124.6|6
1652939400000|2022-05-19 05:50:00|126.89|124.59|126.98|124.68|126.98|124.68|126.89|124.59|4
1652939410000|2022-05-19 05:50:10|127|124.7|127|124.7|127.09|124.79|127|124.7|6
1652939420000|2022-05-19 05:50:20|127.01|124.71|126.98|124.68|127.01|124.71|126.98|124.68|3
1652939430000|2022-05-19 05:50:30|126.97|124.67|127|124.7|127|124.7|126.97|124.67|3
1652939440000|2022-05-19 05:50:40|127.01|124.71|127|124.7|127.01|124.71|127|124.7|2
1652939460000|2022-05-19 05:51:00|127.01|124.71|127|124.7|127.01|124.71|127|124.7|2
1652939530000|2022-05-19 05:52:10|127.01|124.71|127.02|124.72|127.02|124.72|127.01|124.71|2
1652939540000|2022-05-19 05:52:20|127.03|124.73|127.09|124.79|127.1|124.8|127.03|124.73|6
1652939590000|2022-05-19 05:53:10|127.1|124.8|127.1|124.8|127.1|124.8|127.1|124.8|1
1652939610000|2022-05-19 05:53:30|127.09|124.79|127.01|124.71|127.09|124.79|127|124.7|11
1652939620000|2022-05-19 05:53:40|127|124.7|127|124.7|127.01|124.71|127|124.7|5
1652939630000|2022-05-19 05:53:50|127.01|124.71|127|124.7|127.01|124.71|127|124.7|10
1652939640000|2022-05-19 05:54:00|126.96|124.66|126.92|124.62|126.96|124.66|126.92|124.62|4
1652939650000|2022-05-19 05:54:10|126.91|124.61|126.87|124.57|126.91|124.61|126.86|124.56|10
1652939660000|2022-05-19 05:54:20|126.88|124.58|126.85|124.55|126.88|124.58|126.84|124.54|14
1652939670000|2022-05-19 05:54:30|126.84|124.54|126.84|124.54|126.86|124.56|126.84|124.54|15
1652939680000|2022-05-19 05:54:40|126.85|124.55|126.84|124.54|126.85|124.55|126.82|124.52|9
1652939690000|2022-05-19 05:54:50|126.83|124.53|126.83|124.53|126.84|124.54|126.83|124.53|3
1652939720000|2022-05-19 05:55:20|126.84|124.54|126.98|124.68|126.98|124.68|126.84|124.54|5
1652939730000|2022-05-19 05:55:30|127.01|124.71|127.09|124.79|127.09|124.79|127.01|124.71|4
1652939740000|2022-05-19 05:55:40|127.1|124.8|127.06|124.76|127.1|124.8|127.04|124.74|10
1652939750000|2022-05-19 05:55:50|127.04|124.74|127.06|124.76|127.06|124.76|127.04|124.74|12
1652939760000|2022-05-19 05:56:00|127.04|124.74|127.04|124.74|127.06|124.76|127.04|124.74|3
1652939770000|2022-05-19 05:56:10|127.05|124.75|127.08|124.78|127.08|124.78|127.05|124.75|3
1652939780000|2022-05-19 05:56:20|127.12|124.82|127.12|124.82|127.12|124.82|127.12|124.82|1
1652939790000|2022-05-19 05:56:30|127.11|124.81|127.12|124.82|127.12|124.82|127.11|124.81|2
1652939800000|2022-05-19 05:56:40|127.11|124.81|127.11|124.81|127.11|124.81|127.11|124.81|1
1652939810000|2022-05-19 05:56:50|127.12|124.82|127.14|124.84|127.14|124.84|127.12|124.82|2
1652939820000|2022-05-19 05:57:00|127.15|124.85|127.12|124.82|127.15|124.85|127.11|124.81|5
1652939830000|2022-05-19 05:57:10|127.13|124.83|127.13|124.83|127.15|124.85|127.12|124.82|6
1652939850000|2022-05-19 05:57:30|127.08|124.78|127.04|124.74|127.08|124.78|127.04|124.74|4
1652939860000|2022-05-19 05:57:40|127.03|124.73|127.03|124.73|127.03|124.73|127.03|124.73|1
1652939870000|2022-05-19 05:57:50|127.02|124.72|127.03|124.73|127.03|124.73|127.02|124.72|4
1652939880000|2022-05-19 05:58:00|127.04|124.74|127.03|124.73|127.04|124.74|127.03|124.73|8
1652939890000|2022-05-19 05:58:10|127.04|124.74|127|124.7|127.04|124.74|127|124.7|13
1652939900000|2022-05-19 05:58:20|126.99|124.69|126.95|124.65|126.99|124.69|126.95|124.65|6
1652939910000|2022-05-19 05:58:30|126.96|124.66|126.96|124.66|126.96|124.66|126.96|124.66|1
1652939930000|2022-05-19 05:58:50|126.95|124.65|126.93|124.63|126.95|124.65|126.93|124.63|5
1652939940000|2022-05-19 05:59:00|126.95|124.65|126.98|124.68|126.98|124.68|126.93|124.63|6
1652939950000|2022-05-19 05:59:10|126.99|124.69|127.1|124.8|127.11|124.81|126.99|124.69|3
1652939960000|2022-05-19 05:59:20|127.09|124.79|127.03|124.73|127.11|124.81|127.03|124.73|8
1652939970000|2022-05-19 05:59:30|127|124.7|126.94|124.64|127|124.7|126.94|124.64|10
1652939980000|2022-05-19 05:59:40|126.96|124.66|126.91|124.61|126.96|124.66|126.89|124.59|7
1652939990000|2022-05-19 05:59:50|126.92|124.62|126.99|124.69|126.99|124.69|126.91|124.61|8
1652940000000|2022-05-19 06:00:00|127.01|124.71|127.1|124.8|127.11|124.81|127.01|124.71|7
1652940010000|2022-05-19 06:00:10|127.12|124.82|127.12|124.82|127.13|124.83|127.11|124.81|18
1652940020000|2022-05-19 06:00:20|127.13|124.83|127.12|124.82|127.13|124.83|127.08|124.78|14
1652940030000|2022-05-19 06:00:30|127.11|124.81|127.04|124.74|127.12|124.82|127.03|124.73|7
1652940040000|2022-05-19 06:00:40|127.05|124.75|126.97|124.67|127.05|124.75|126.96|124.66|18
1652940050000|2022-05-19 06:00:50|126.96|124.66|126.96|124.66|126.97|124.67|126.96|124.66|9
1652940060000|2022-05-19 06:01:00|126.97|124.67|126.95|124.65|126.98|124.68|126.95|124.65|19
1652940070000|2022-05-19 06:01:10|126.96|124.66|127.12|124.82|127.12|124.82|126.95|124.65|17
1652940080000|2022-05-19 06:01:20|127.1|124.8|127.1|124.8|127.12|124.82|127.1|124.8|4
1652940090000|2022-05-19 06:01:30|127.13|124.83|127.04|124.74|127.13|124.83|127.03|124.73|8
1652940100000|2022-05-19 06:01:40|127.03|124.73|127.03|124.73|127.04|124.74|127.03|124.73|3
1652940110000|2022-05-19 06:01:50|127.02|124.72|127.01|124.71|127.02|124.72|127.01|124.71|2
1652940120000|2022-05-19 06:02:00|127.02|124.72|126.95|124.65|127.02|124.72|126.95|124.65|5
1652940130000|2022-05-19 06:02:10|126.94|124.64|126.94|124.64|126.95|124.65|126.93|124.63|12
1652940140000|2022-05-19 06:02:20|126.93|124.63|127.02|124.72|127.03|124.73|126.93|124.63|14
1652940150000|2022-05-19 06:02:30|127.01|124.71|127.01|124.71|127.01|124.71|127.01|124.71|1
1652940160000|2022-05-19 06:02:40|127.04|124.74|127.04|124.74|127.05|124.75|127.03|124.73|7
1652940170000|2022-05-19 06:02:50|127.03|124.73|127.03|124.73|127.03|124.73|127.03|124.73|1
1652940180000|2022-05-19 06:03:00|127.04|124.74|127.04|124.74|127.05|124.75|127.04|124.74|3
1652940190000|2022-05-19 06:03:10|127.03|124.73|127.07|124.77|127.07|124.77|127.03|124.73|3
1652940200000|2022-05-19 06:03:20|127.08|124.78|127.12|124.82|127.12|124.82|127.08|124.78|3
1652940210000|2022-05-19 06:03:30|127.13|124.83|127.15|124.85|127.15|124.85|127.13|124.83|3
1652940220000|2022-05-19 06:03:40|127.14|124.84|127.13|124.83|127.2|124.9|127.13|124.83|6
1652940240000|2022-05-19 06:04:00|127.14|124.84|127.14|124.84|127.15|124.85|127.13|124.83|7
1652940250000|2022-05-19 06:04:10|127.13|124.83|127.13|124.83|127.14|124.84|127.13|124.83|5
1652940260000|2022-05-19 06:04:20|127.14|124.84|127.15|124.85|127.15|124.85|127.14|124.84|2
1652940270000|2022-05-19 06:04:30|127.21|124.91|127.33|125.03|127.33|125.03|127.21|124.91|4
1652940280000|2022-05-19 06:04:40|127.34|125.04|127.43|125.13|127.43|125.13|127.34|125.04|3
1652940290000|2022-05-19 06:04:50|127.44|125.14|127.43|125.13|127.45|125.15|127.43|125.13|11
1652940300000|2022-05-19 06:05:00|127.44|125.14|127.33|125.03|127.44|125.14|127.33|125.03|9
1652940310000|2022-05-19 06:05:10|127.36|125.06|127.34|125.04|127.36|125.06|127.33|125.03|3
1652940320000|2022-05-19 06:05:20|127.44|125.14|127.5|125.2|127.5|125.2|127.44|125.14|4
1652940330000|2022-05-19 06:05:30|127.55|125.25|127.61|125.31|127.61|125.31|127.55|125.25|8
1652940340000|2022-05-19 06:05:40|127.6|125.3|127.55|125.25|127.61|125.31|127.55|125.25|5
1652940350000|2022-05-19 06:05:50|127.56|125.26|127.55|125.25|127.56|125.26|127.55|125.25|2
1652940360000|2022-05-19 06:06:00|127.56|125.26|127.55|125.25|127.57|125.27|127.54|125.24|5
1652940380000|2022-05-19 06:06:20|127.56|125.26|127.65|125.35|127.65|125.35|127.55|125.25|12
1652940410000|2022-05-19 06:06:50|127.67|125.37|127.71|125.41|127.71|125.41|127.66|125.36|4
1652940420000|2022-05-19 06:07:00|127.73|125.43|127.73|125.43|127.75|125.45|127.73|125.43|7
1652940430000|2022-05-19 06:07:10|127.74|125.44|127.85|125.55|127.85|125.55|127.74|125.44|7
1652940440000|2022-05-19 06:07:20|127.84|125.54|127.83|125.53|127.84|125.54|127.83|125.53|2
1652940450000|2022-05-19 06:07:30|127.75|125.45|127.74|125.44|127.77|125.47|127.74|125.44|5
1652940460000|2022-05-19 06:07:40|127.76|125.46|127.74|125.44|127.76|125.46|127.73|125.43|5
1652940470000|2022-05-19 06:07:50|127.73|125.43|127.73|125.43|127.74|125.44|127.73|125.43|3
1652940480000|2022-05-19 06:08:00|127.76|125.46|127.74|125.44|127.76|125.46|127.73|125.43|3
1652940490000|2022-05-19 06:08:10|127.8|125.5|127.91|125.61|127.91|125.61|127.76|125.46|12
1652940500000|2022-05-19 06:08:20|127.92|125.62|127.92|125.62|127.92|125.62|127.92|125.62|1
1652940510000|2022-05-19 06:08:30|127.93|125.63|127.93|125.63|127.93|125.63|127.93|125.63|1
1652940520000|2022-05-19 06:08:40|127.92|125.62|127.92|125.62|127.93|125.63|127.92|125.62|3
1652940530000|2022-05-19 06:08:50|127.9|125.6|127.83|125.53|127.9|125.6|127.82|125.52|7
1652940540000|2022-05-19 06:09:00|127.84|125.54|127.91|125.61|127.91|125.61|127.83|125.53|5
1652940550000|2022-05-19 06:09:10|127.92|125.62|127.91|125.61|127.92|125.62|127.91|125.61|4
1652940560000|2022-05-19 06:09:20|127.92|125.62|127.85|125.55|127.92|125.62|127.84|125.54|11
1652940570000|2022-05-19 06:09:30|127.84|125.54|127.9|125.6|127.9|125.6|127.83|125.53|10
1652940580000|2022-05-19 06:09:40|127.91|125.61|127.91|125.61|127.91|125.61|127.91|125.61|1
1652940590000|2022-05-19 06:09:50|127.92|125.62|127.91|125.61|127.92|125.62|127.91|125.61|2
1652940600000|2022-05-19 06:10:00|127.92|125.62|127.97|125.67|127.98|125.68|127.91|125.61|7
1652940610000|2022-05-19 06:10:10|128.04|125.74|128.16|125.86|128.16|125.86|128.04|125.74|6
1652940620000|2022-05-19 06:10:20|128.14|125.84|128.17|125.87|128.18|125.88|128.14|125.84|6
1652940630000|2022-05-19 06:10:30|128.16|125.86|128.18|125.88|128.18|125.88|128.16|125.86|3
1652940640000|2022-05-19 06:10:40|128.17|125.87|128.13|125.83|128.17|125.87|128.13|125.83|4
1652940650000|2022-05-19 06:10:50|128.14|125.84|128.15|125.85|128.15|125.85|128.12|125.82|13
1652940660000|2022-05-19 06:11:00|128.14|125.84|128.14|125.84|128.14|125.84|128.14|125.84|1
1652940670000|2022-05-19 06:11:10|128.13|125.83|128.11|125.81|128.13|125.83|128.1|125.8|5
1652940680000|2022-05-19 06:11:20|128.09|125.79|128.11|125.81|128.12|125.82|128.09|125.79|8
1652940690000|2022-05-19 06:11:30|128.1|125.8|128.1|125.8|128.1|125.8|128.1|125.8|1
1652940700000|2022-05-19 06:11:40|128.09|125.79|128.03|125.73|128.09|125.79|128.03|125.73|3
1652940710000|2022-05-19 06:11:50|128.02|125.72|128.01|125.71|128.02|125.72|128|125.7|4
1652940720000|2022-05-19 06:12:00|128.02|125.72|128.1|125.8|128.1|125.8|128|125.7|6
1652940730000|2022-05-19 06:12:10|128.09|125.79|128.08|125.78|128.12|125.82|128.07|125.77|8
1652940740000|2022-05-19 06:12:20|128.07|125.77|128.1|125.8|128.1|125.8|128.06|125.76|4
1652940780000|2022-05-19 06:13:00|128.11|125.81|128.1|125.8|128.11|125.81|128.08|125.78|5
1652940790000|2022-05-19 06:13:10|128.13|125.83|128.16|125.86|128.17|125.87|128.13|125.83|6
1652940800000|2022-05-19 06:13:20|128.14|125.84|128.11|125.81|128.14|125.84|128.11|125.81|5
1652940810000|2022-05-19 06:13:30|128.1|125.8|128.09|125.79|128.1|125.8|128.09|125.79|2
1652940820000|2022-05-19 06:13:40|128.07|125.77|128|125.7|128.07|125.77|127.98|125.68|8
1652940830000|2022-05-19 06:13:50|128.02|125.72|128.01|125.71|128.02|125.72|128.01|125.71|2
1652940840000|2022-05-19 06:14:00|128.03|125.73|128.03|125.73|128.03|125.73|128.03|125.73|1
1652940850000|2022-05-19 06:14:10|128.04|125.74|128.08|125.78|128.08|125.78|128.04|125.74|3
1652940860000|2022-05-19 06:14:20|128.09|125.79|128.08|125.78|128.09|125.79|128.08|125.78|2
1652940870000|2022-05-19 06:14:30|128.07|125.77|128.04|125.74|128.07|125.77|128.04|125.74|5
1652940880000|2022-05-19 06:14:40|128.03|125.73|128.03|125.73|128.03|125.73|128.03|125.73|1
1652940890000|2022-05-19 06:14:50|128.02|125.72|128.03|125.73|128.03|125.73|128.02|125.72|2
1652940900000|2022-05-19 06:15:00|128.04|125.74|128.07|125.77|128.07|125.77|128.04|125.74|2
1652940910000|2022-05-19 06:15:10|128.06|125.76|128.06|125.76|128.06|125.76|128.06|125.76|1
1652940920000|2022-05-19 06:15:20|128.07|125.77|128.07|125.77|128.07|125.77|128.07|125.77|1
1652940930000|2022-05-19 06:15:30|128.06|125.76|128.08|125.78|128.08|125.78|128.06|125.76|2
1652940960000|2022-05-19 06:16:00|128.07|125.77|128.04|125.74|128.07|125.77|128.03|125.73|10
1652940970000|2022-05-19 06:16:10|128.05|125.75|128.07|125.77|128.08|125.78|128.03|125.73|9
1652940980000|2022-05-19 06:16:20|128.06|125.76|128.04|125.74|128.06|125.76|128.04|125.74|5
1652940990000|2022-05-19 06:16:30|128.05|125.75|128.03|125.73|128.05|125.75|128.02|125.72|8
1652941000000|2022-05-19 06:16:40|128.02|125.72|128.02|125.72|128.02|125.72|128.02|125.72|1
1652941030000|2022-05-19 06:17:10|128.05|125.75|128.05|125.75|128.05|125.75|128.05|125.75|1
1652941050000|2022-05-19 06:17:30|128.06|125.76|128.13|125.83|128.13|125.83|128.06|125.76|5
1652941060000|2022-05-19 06:17:40|128.16|125.86|128.31|126.01|128.31|126.01|128.16|125.86|4
1652941070000|2022-05-19 06:17:50|128.32|126.02|128.33|126.03|128.33|126.03|128.31|126.01|5
1652941080000|2022-05-19 06:18:00|128.32|126.02|128.15|125.85|128.32|126.02|128.15|125.85|14
1652941090000|2022-05-19 06:18:10|128.14|125.84|128.15|125.85|128.15|125.85|128.13|125.83|5
1652941100000|2022-05-19 06:18:20|128.18|125.88|128.18|125.88|128.19|125.89|128.18|125.88|3
1652941110000|2022-05-19 06:18:30|128.2|125.9|128.3|126|128.3|126|128.2|125.9|6
1652941120000|2022-05-19 06:18:40|128.33|126.03|128.35|126.05|128.42|126.12|128.33|126.03|12
1652941130000|2022-05-19 06:18:50|128.36|126.06|128.43|126.13|128.43|126.13|128.35|126.05|13
1652941140000|2022-05-19 06:19:00|128.42|126.12|128.43|126.13|128.44|126.14|128.42|126.12|5
1652941160000|2022-05-19 06:19:20|128.42|126.12|128.43|126.13|128.43|126.13|128.41|126.11|4
1652941170000|2022-05-19 06:19:30|128.44|126.14|128.42|126.12|128.44|126.14|128.42|126.12|11
1652941180000|2022-05-19 06:19:40|128.41|126.11|128.43|126.13|128.44|126.14|128.41|126.11|8
1652941190000|2022-05-19 06:19:50|128.41|126.11|128.41|126.11|128.41|126.11|128.4|126.1|5
1652941200000|2022-05-19 06:20:00|128.35|126.05|128.42|126.12|128.42|126.12|128.35|126.05|10
1652941210000|2022-05-19 06:20:10|128.43|126.13|128.4|126.1|128.43|126.13|128.4|126.1|5
1652941220000|2022-05-19 06:20:20|128.41|126.11|128.43|126.13|128.44|126.14|128.41|126.11|4
1652941230000|2022-05-19 06:20:30|128.44|126.14|128.44|126.14|128.44|126.14|128.4|126.1|6
1652941240000|2022-05-19 06:20:40|128.45|126.15|128.44|126.14|128.45|126.15|128.44|126.14|6
1652941250000|2022-05-19 06:20:50|128.45|126.15|128.44|126.14|128.45|126.15|128.44|126.14|12
1652941260000|2022-05-19 06:21:00|128.45|126.15|128.35|126.05|128.45|126.15|128.35|126.05|9
1652941270000|2022-05-19 06:21:10|128.36|126.06|128.35|126.05|128.36|126.06|128.35|126.05|2
1652941280000|2022-05-19 06:21:20|128.34|126.04|128.34|126.04|128.34|126.04|128.34|126.04|1
1652941300000|2022-05-19 06:21:40|128.33|126.03|128.33|126.03|128.33|126.03|128.33|126.03|1
1652941310000|2022-05-19 06:21:50|128.32|126.02|128.26|125.96|128.35|126.05|128.25|125.95|15
1652941320000|2022-05-19 06:22:00|128.28|125.98|128.31|126.01|128.33|126.03|128.28|125.98|6
1652941340000|2022-05-19 06:22:20|128.3|126|128.29|125.99|128.3|126|128.29|125.99|2
1652941350000|2022-05-19 06:22:30|128.3|126|128.34|126.04|128.35|126.05|128.3|126|8
1652941360000|2022-05-19 06:22:40|128.33|126.03|128.53|126.23|128.53|126.23|128.33|126.03|14
1652941370000|2022-05-19 06:22:50|128.54|126.24|128.47|126.17|128.54|126.24|128.47|126.17|10
1652941380000|2022-05-19 06:23:00|128.48|126.18|128.47|126.17|128.49|126.19|128.47|126.17|7
1652941390000|2022-05-19 06:23:10|128.48|126.18|128.51|126.21|128.51|126.21|128.48|126.18|2
1652941400000|2022-05-19 06:23:20|128.5|126.2|128.47|126.17|128.5|126.2|128.45|126.15|3
1652941410000|2022-05-19 06:23:30|128.45|126.15|128.44|126.14|128.47|126.17|128.44|126.14|6
1652941420000|2022-05-19 06:23:40|128.43|126.13|128.34|126.04|128.43|126.13|128.34|126.04|10
1652941430000|2022-05-19 06:23:50|128.33|126.03|128.33|126.03|128.33|126.03|128.33|126.03|1
1652941440000|2022-05-19 06:24:00|128.37|126.07|128.43|126.13|128.43|126.13|128.37|126.07|4
1652941460000|2022-05-19 06:24:20|128.44|126.14|128.44|126.14|128.44|126.14|128.44|126.14|1
1652941470000|2022-05-19 06:24:30|128.43|126.13|128.41|126.11|128.43|126.13|128.41|126.11|3
1652941500000|2022-05-19 06:25:00|128.42|126.12|128.44|126.14|128.45|126.15|128.42|126.12|3
1652941510000|2022-05-19 06:25:10|128.47|126.17|128.52|126.22|128.52|126.22|128.47|126.17|2
1652941520000|2022-05-19 06:25:20|128.56|126.26|128.57|126.27|128.57|126.27|128.55|126.25|3
1652941530000|2022-05-19 06:25:30|128.58|126.28|128.61|126.31|128.61|126.31|128.56|126.26|9
1652941550000|2022-05-19 06:25:50|128.62|126.32|128.57|126.27|128.62|126.32|128.56|126.26|7
1652941560000|2022-05-19 06:26:00|128.59|126.29|128.57|126.27|128.59|126.29|128.57|126.27|2
1652941580000|2022-05-19 06:26:20|128.58|126.28|128.62|126.32|128.62|126.32|128.58|126.28|3
1652941590000|2022-05-19 06:26:30|128.64|126.34|128.63|126.33|128.64|126.34|128.63|126.33|2
1652941600000|2022-05-19 06:26:40|128.65|126.35|128.65|126.35|128.65|126.35|128.65|126.35|1
1652941620000|2022-05-19 06:27:00|128.64|126.34|128.62|126.32|128.64|126.34|128.62|126.32|3
1652941640000|2022-05-19 06:27:20|128.61|126.31|128.56|126.26|128.61|126.31|128.55|126.25|5
1652941650000|2022-05-19 06:27:30|128.55|126.25|128.55|126.25|128.58|126.28|128.55|126.25|5
1652941670000|2022-05-19 06:27:50|128.57|126.27|128.44|126.14|128.57|126.27|128.44|126.14|12
1652941680000|2022-05-19 06:28:00|128.43|126.13|128.33|126.03|128.43|126.13|128.33|126.03|7
1652941690000|2022-05-19 06:28:10|128.32|126.02|128.31|126.01|128.32|126.02|128.31|126.01|2
1652941700000|2022-05-19 06:28:20|128.32|126.02|128.42|126.12|128.42|126.12|128.31|126.01|12
1652941710000|2022-05-19 06:28:30|128.41|126.11|128.41|126.11|128.41|126.11|128.41|126.11|1
1652941720000|2022-05-19 06:28:40|128.42|126.12|128.38|126.08|128.43|126.13|128.38|126.08|5
1652941730000|2022-05-19 06:28:50|128.43|126.13|128.51|126.21|128.51|126.21|128.43|126.13|8
1652941740000|2022-05-19 06:29:00|128.53|126.23|128.53|126.23|128.54|126.24|128.53|126.23|3
1652941750000|2022-05-19 06:29:10|128.48|126.18|128.45|126.15|128.49|126.19|128.45|126.15|8
1652941760000|2022-05-19 06:29:20|128.46|126.16|128.45|126.15|128.46|126.16|128.45|126.15|2
1652941780000|2022-05-19 06:29:40|128.46|126.16|128.44|126.14|128.46|126.16|128.44|126.14|2
1652941790000|2022-05-19 06:29:50|128.45|126.15|128.48|126.18|128.48|126.18|128.45|126.15|3
1652941800000|2022-05-19 06:30:00|128.53|126.23|128.53|126.23|128.53|126.23|128.53|126.23|1
1652941830000|2022-05-19 06:30:30|128.52|126.22|128.45|126.15|128.52|126.22|128.45|126.15|6
1652941840000|2022-05-19 06:30:40|128.44|126.14|128.42|126.12|128.45|126.15|128.42|126.12|5
1652941850000|2022-05-19 06:30:50|128.41|126.11|128.41|126.11|128.42|126.12|128.39|126.09|5
1652941860000|2022-05-19 06:31:00|128.42|126.12|128.42|126.12|128.42|126.12|128.42|126.12|1
1652941870000|2022-05-19 06:31:10|128.44|126.14|128.54|126.24|128.54|126.24|128.44|126.14|5
1652941880000|2022-05-19 06:31:20|128.56|126.26|128.64|126.34|128.64|126.34|128.56|126.26|5
1652941900000|2022-05-19 06:31:40|128.67|126.37|128.7|126.4|128.71|126.41|128.67|126.37|3
1652941910000|2022-05-19 06:31:50|128.69|126.39|128.64|126.34|128.69|126.39|128.64|126.34|4
1652941920000|2022-05-19 06:32:00|128.63|126.33|128.62|126.32|128.63|126.33|128.62|126.32|2
1652941930000|2022-05-19 06:32:10|128.63|126.33|128.63|126.33|128.63|126.33|128.62|126.32|9
1652941940000|2022-05-19 06:32:20|128.6|126.3|128.59|126.29|128.6|126.3|128.59|126.29|2
1652941950000|2022-05-19 06:32:30|128.55|126.25|128.53|126.23|128.55|126.25|128.53|126.23|3
1652941960000|2022-05-19 06:32:40|128.54|126.24|128.53|126.23|128.54|126.24|128.53|126.23|2
1652941970000|2022-05-19 06:32:50|128.52|126.22|128.61|126.31|128.63|126.33|128.52|126.22|8
1652941980000|2022-05-19 06:33:00|128.63|126.33|128.77|126.47|128.77|126.47|128.63|126.33|8
1652941990000|2022-05-19 06:33:10|128.76|126.46|128.76|126.46|128.76|126.46|128.75|126.45|3
1652942000000|2022-05-19 06:33:20|128.75|126.45|128.74|126.44|128.75|126.45|128.74|126.44|2
1652942010000|2022-05-19 06:33:30|128.75|126.45|128.8|126.5|128.8|126.5|128.75|126.45|3
1652942020000|2022-05-19 06:33:40|128.79|126.49|128.74|126.44|128.8|126.5|128.74|126.44|9
1652942040000|2022-05-19 06:34:00|128.75|126.45|128.67|126.37|128.77|126.47|128.66|126.36|14
1652942050000|2022-05-19 06:34:10|128.66|126.36|128.61|126.31|128.66|126.36|128.6|126.3|10
1652942060000|2022-05-19 06:34:20|128.63|126.33|128.63|126.33|128.64|126.34|128.63|126.33|3
1652942070000|2022-05-19 06:34:30|128.64|126.34|128.62|126.32|128.64|126.34|128.62|126.32|11
1652942080000|2022-05-19 06:34:40|128.63|126.33|128.62|126.32|128.63|126.33|128.62|126.32|10
1652942100000|2022-05-19 06:35:00|128.65|126.35|128.64|126.34|128.65|126.35|128.64|126.34|2
1652942130000|2022-05-19 06:35:30|128.63|126.33|128.64|126.34|128.64|126.34|128.63|126.33|2
1652942140000|2022-05-19 06:35:40|128.63|126.33|128.55|126.25|128.64|126.34|128.55|126.25|8
1652942150000|2022-05-19 06:35:50|128.54|126.24|128.53|126.23|128.55|126.25|128.52|126.22|10
1652942160000|2022-05-19 06:36:00|128.54|126.24|128.62|126.32|128.62|126.32|128.54|126.24|4
1652942170000|2022-05-19 06:36:10|128.64|126.34|128.73|126.43|128.73|126.43|128.64|126.34|4
1652942180000|2022-05-19 06:36:20|128.71|126.41|128.71|126.41|128.71|126.41|128.71|126.41|1
1652942190000|2022-05-19 06:36:30|128.73|126.43|128.73|126.43|128.73|126.43|128.72|126.42|3
1652942200000|2022-05-19 06:36:40|128.72|126.42|128.72|126.42|128.72|126.42|128.72|126.42|1
1652942210000|2022-05-19 06:36:50|128.71|126.41|128.72|126.42|128.72|126.42|128.67|126.37|6
1652942220000|2022-05-19 06:37:00|128.73|126.43|128.73|126.43|128.73|126.43|128.73|126.43|1
1652942230000|2022-05-19 06:37:10|128.72|126.42|128.66|126.36|128.72|126.42|128.66|126.36|4
1652942240000|2022-05-19 06:37:20|128.65|126.35|128.63|126.33|128.65|126.35|128.63|126.33|3
1652942260000|2022-05-19 06:37:40|128.64|126.34|128.64|126.34|128.64|126.34|128.64|126.34|1
1652942270000|2022-05-19 06:37:50|128.65|126.35|128.63|126.33|128.65|126.35|128.61|126.31|8
1652942280000|2022-05-19 06:38:00|128.66|126.36|128.71|126.41|128.71|126.41|128.63|126.33|8
1652942300000|2022-05-19 06:38:20|128.72|126.42|128.71|126.41|128.72|126.42|128.69|126.39|6
1652942310000|2022-05-19 06:38:30|128.7|126.4|128.71|126.41|128.73|126.43|128.69|126.39|15
1652942320000|2022-05-19 06:38:40|128.72|126.42|128.71|126.41|128.72|126.42|128.7|126.4|14
1652942330000|2022-05-19 06:38:50|128.72|126.42|128.64|126.34|128.72|126.42|128.64|126.34|12
1652942340000|2022-05-19 06:39:00|128.63|126.33|128.64|126.34|128.64|126.34|128.61|126.31|9
1652942360000|2022-05-19 06:39:20|128.65|126.35|128.64|126.34|128.65|126.35|128.64|126.34|4
1652942370000|2022-05-19 06:39:30|128.65|126.35|128.65|126.35|128.65|126.35|128.63|126.33|17
1652942390000|2022-05-19 06:39:50|128.64|126.34|128.63|126.33|128.64|126.34|128.63|126.33|4
1652942400000|2022-05-19 06:40:00|128.64|126.34|128.63|126.33|128.64|126.34|128.63|126.33|6
1652942410000|2022-05-19 06:40:10|128.66|126.36|128.63|126.33|128.66|126.36|128.63|126.33|2
1652942420000|2022-05-19 06:40:20|128.64|126.34|128.64|126.34|128.64|126.34|128.64|126.34|1
1652942430000|2022-05-19 06:40:30|128.63|126.33|128.63|126.33|128.64|126.34|128.63|126.33|5
1652942440000|2022-05-19 06:40:40|128.64|126.34|128.63|126.33|128.64|126.34|128.63|126.33|2
1652942450000|2022-05-19 06:40:50|128.62|126.32|128.63|126.33|128.63|126.33|128.62|126.32|2
1652942460000|2022-05-19 06:41:00|128.64|126.34|128.73|126.43|128.73|126.43|128.64|126.34|3
1652942480000|2022-05-19 06:41:20|128.72|126.42|128.69|126.39|128.72|126.42|128.69|126.39|4
1652942490000|2022-05-19 06:41:30|128.64|126.34|128.65|126.35|128.67|126.37|128.64|126.34|3
1652942500000|2022-05-19 06:41:40|128.64|126.34|128.64|126.34|128.64|126.34|128.64|126.34|1
1652942510000|2022-05-19 06:41:50|128.63|126.33|128.63|126.33|128.65|126.35|128.63|126.33|4
1652942530000|2022-05-19 06:42:10|128.62|126.32|128.63|126.33|128.64|126.34|128.62|126.32|5
1652942540000|2022-05-19 06:42:20|128.62|126.32|128.61|126.31|128.62|126.32|128.61|126.31|6
1652942550000|2022-05-19 06:42:30|128.6|126.3|128.61|126.31|128.61|126.31|128.6|126.3|4
1652942560000|2022-05-19 06:42:40|128.55|126.25|128.56|126.26|128.57|126.27|128.55|126.25|3
1652942570000|2022-05-19 06:42:50|128.55|126.25|128.54|126.24|128.55|126.25|128.54|126.24|2
1652942580000|2022-05-19 06:43:00|128.53|126.23|128.47|126.17|128.55|126.25|128.46|126.16|8
1652942590000|2022-05-19 06:43:10|128.46|126.16|128.35|126.05|128.46|126.16|128.35|126.05|16
1652942600000|2022-05-19 06:43:20|128.34|126.04|128.43|126.13|128.43|126.13|128.33|126.03|11
1652942610000|2022-05-19 06:43:30|128.45|126.15|128.42|126.12|128.45|126.15|128.42|126.12|5
1652942620000|2022-05-19 06:43:40|128.43|126.13|128.42|126.12|128.43|126.13|128.41|126.11|4
1652942630000|2022-05-19 06:43:50|128.41|126.11|128.41|126.11|128.42|126.12|128.41|126.11|3
1652942640000|2022-05-19 06:44:00|128.42|126.12|128.42|126.12|128.42|126.12|128.35|126.05|10
1652942650000|2022-05-19 06:44:10|128.41|126.11|128.4|126.1|128.41|126.11|128.4|126.1|4
1652942660000|2022-05-19 06:44:20|128.39|126.09|128.34|126.04|128.39|126.09|128.32|126.02|10
1652942670000|2022-05-19 06:44:30|128.36|126.06|128.41|126.11|128.41|126.11|128.33|126.03|12
1652942680000|2022-05-19 06:44:40|128.39|126.09|128.34|126.04|128.39|126.09|128.33|126.03|13
1652942690000|2022-05-19 06:44:50|128.33|126.03|128.36|126.06|128.37|126.07|128.33|126.03|17
1652942700000|2022-05-19 06:45:00|128.38|126.08|128.43|126.13|128.43|126.13|128.38|126.08|5
1652942710000|2022-05-19 06:45:10|128.42|126.12|128.42|126.12|128.42|126.12|128.42|126.12|1
1652942720000|2022-05-19 06:45:20|128.4|126.1|128.42|126.12|128.42|126.12|128.4|126.1|2
1652942730000|2022-05-19 06:45:30|128.4|126.1|128.34|126.04|128.4|126.1|128.33|126.03|11
1652942740000|2022-05-19 06:45:40|128.33|126.03|128.27|125.97|128.35|126.05|128.26|125.96|10
1652942750000|2022-05-19 06:45:50|128.26|125.96|128.25|125.95|128.26|125.96|128.25|125.95|2
1652942760000|2022-05-19 06:46:00|128.26|125.96|128.35|126.05|128.35|126.05|128.26|125.96|6
1652942770000|2022-05-19 06:46:10|128.41|126.11|128.43|126.13|128.44|126.14|128.41|126.11|5
1652942780000|2022-05-19 06:46:20|128.45|126.15|128.45|126.15|128.45|126.15|128.44|126.14|5
1652942790000|2022-05-19 06:46:30|128.44|126.14|128.44|126.14|128.44|126.14|128.44|126.14|1
1652942800000|2022-05-19 06:46:40|128.43|126.13|128.43|126.13|128.43|126.13|128.43|126.13|1
1652942820000|2022-05-19 06:47:00|128.44|126.14|128.43|126.13|128.44|126.14|128.42|126.12|6
1652942830000|2022-05-19 06:47:10|128.42|126.12|128.45|126.15|128.45|126.15|128.42|126.12|3
1652942840000|2022-05-19 06:47:20|128.44|126.14|128.42|126.12|128.44|126.14|128.42|126.12|3
1652942850000|2022-05-19 06:47:30|128.43|126.13|128.43|126.13|128.43|126.13|128.43|126.13|1
1652942860000|2022-05-19 06:47:40|128.44|126.14|128.53|126.23|128.53|126.23|128.44|126.14|4
1652942880000|2022-05-19 06:48:00|128.54|126.24|128.54|126.24|128.56|126.26|128.54|126.24|6
1652942890000|2022-05-19 06:48:10|128.55|126.25|128.61|126.31|128.61|126.31|128.55|126.25|18
1652942900000|2022-05-19 06:48:20|128.62|126.32|128.62|126.32|128.62|126.32|128.62|126.32|1
1652942920000|2022-05-19 06:48:40|128.63|126.33|128.63|126.33|128.63|126.33|128.62|126.32|9
1652942930000|2022-05-19 06:48:50|128.62|126.32|128.63|126.33|128.63|126.33|128.62|126.32|4
1652942940000|2022-05-19 06:49:00|128.62|126.32|128.68|126.38|128.68|126.38|128.62|126.32|15
1652942950000|2022-05-19 06:49:10|128.7|126.4|128.7|126.4|128.7|126.4|128.7|126.4|1
1652942960000|2022-05-19 06:49:20|128.69|126.39|128.65|126.35|128.71|126.41|128.65|126.35|6
1652942970000|2022-05-19 06:49:30|128.64|126.34|128.66|126.36|128.66|126.36|128.64|126.34|2
1652942980000|2022-05-19 06:49:40|128.64|126.34|128.64|126.34|128.66|126.36|128.64|126.34|5
1652942990000|2022-05-19 06:49:50|128.65|126.35|128.65|126.35|128.66|126.36|128.64|126.34|5
1652943000000|2022-05-19 06:50:00|128.68|126.38|128.66|126.36|128.68|126.38|128.66|126.36|2
1652943020000|2022-05-19 06:50:20|128.65|126.35|128.65|126.35|128.65|126.35|128.65|126.35|1
1652943030000|2022-05-19 06:50:30|128.64|126.34|128.65|126.35|128.65|126.35|128.64|126.34|4
1652943040000|2022-05-19 06:50:40|128.67|126.37|128.64|126.34|128.67|126.37|128.64|126.34|4
1652943050000|2022-05-19 06:50:50|128.65|126.35|128.65|126.35|128.65|126.35|128.65|126.35|1
1652943060000|2022-05-19 06:51:00|128.68|126.38|128.68|126.38|128.68|126.38|128.67|126.37|3
1652943070000|2022-05-19 06:51:10|128.73|126.43|128.64|126.34|128.73|126.43|128.64|126.34|6
1652943080000|2022-05-19 06:51:20|128.66|126.36|128.7|126.4|128.7|126.4|128.66|126.36|4
1652943090000|2022-05-19 06:51:30|128.73|126.43|128.81|126.51|128.81|126.51|128.73|126.43|3
1652943100000|2022-05-19 06:51:40|128.82|126.52|128.9|126.6|128.91|126.61|128.82|126.52|7
1652943110000|2022-05-19 06:51:50|128.91|126.61|128.84|126.54|128.91|126.61|128.84|126.54|4
1652943120000|2022-05-19 06:52:00|128.83|126.53|128.75|126.45|128.83|126.53|128.75|126.45|14
1652943130000|2022-05-19 06:52:10|128.76|126.46|128.77|126.47|128.77|126.47|128.75|126.45|5
1652943140000|2022-05-19 06:52:20|128.8|126.5|128.75|126.45|128.8|126.5|128.75|126.45|7
1652943190000|2022-05-19 06:53:10|128.8|126.5|128.8|126.5|128.8|126.5|128.79|126.49|3
1652943200000|2022-05-19 06:53:20|128.84|126.54|128.84|126.54|128.84|126.54|128.84|126.54|1
1652943220000|2022-05-19 06:53:40|128.83|126.53|128.83|126.53|128.83|126.53|128.83|126.53|1
1652943230000|2022-05-19 06:53:50|128.84|126.54|128.84|126.54|128.85|126.55|128.84|126.54|3
1652943240000|2022-05-19 06:54:00|128.85|126.55|128.85|126.55|128.85|126.55|128.84|126.54|3
1652943250000|2022-05-19 06:54:10|128.9|126.6|128.9|126.6|128.9|126.6|128.9|126.6|1
1652943270000|2022-05-19 06:54:30|128.93|126.63|128.93|126.63|128.93|126.63|128.93|126.63|1
1652943280000|2022-05-19 06:54:40|128.95|126.65|129.02|126.72|129.03|126.73|128.95|126.65|6
1652943290000|2022-05-19 06:54:50|129|126.7|128.93|126.63|129|126.7|128.93|126.63|9
1652943300000|2022-05-19 06:55:00|128.94|126.64|128.94|126.64|128.94|126.64|128.94|126.64|1
1652943310000|2022-05-19 06:55:10|128.98|126.68|128.98|126.68|129|126.7|128.98|126.68|5
1652943320000|2022-05-19 06:55:20|128.97|126.67|128.94|126.64|128.97|126.67|128.94|126.64|2
1652943330000|2022-05-19 06:55:30|128.93|126.63|128.93|126.63|128.94|126.64|128.93|126.63|3
1652943340000|2022-05-19 06:55:40|128.92|126.62|128.89|126.59|128.92|126.62|128.88|126.58|6
1652943350000|2022-05-19 06:55:50|128.92|126.62|128.92|126.62|128.92|126.62|128.92|126.62|1
1652943360000|2022-05-19 06:56:00|128.94|126.64|129.21|126.91|129.21|126.91|128.94|126.64|10
1652943370000|2022-05-19 06:56:10|129.22|126.92|129.29|126.99|129.36|127.06|129.2|126.9|18
1652943380000|2022-05-19 06:56:20|129.31|127.01|129.74|127.44|129.81|127.51|129.31|127.01|24
1652943390000|2022-05-19 06:56:30|129.73|127.43|129.66|127.36|129.74|127.44|129.66|127.36|7
1652943400000|2022-05-19 06:56:40|129.61|127.31|129.54|127.24|129.61|127.31|129.52|127.22|5
1652943410000|2022-05-19 06:56:50|129.55|127.25|129.63|127.33|129.67|127.37|129.55|127.25|13
1652943420000|2022-05-19 06:57:00|129.62|127.32|129.73|127.43|129.73|127.43|129.61|127.31|13
1652943430000|2022-05-19 06:57:10|129.72|127.42|129.61|127.31|129.73|127.43|129.61|127.31|7
1652943440000|2022-05-19 06:57:20|129.62|127.32|129.54|127.24|129.62|127.32|129.54|127.24|5
1652943450000|2022-05-19 06:57:30|129.55|127.25|129.55|127.25|129.55|127.25|129.55|127.25|1
1652943460000|2022-05-19 06:57:40|129.54|127.24|129.45|127.15|129.54|127.24|129.43|127.13|8
1652943470000|2022-05-19 06:57:50|129.46|127.16|129.52|127.22|129.52|127.22|129.46|127.16|5
1652943480000|2022-05-19 06:58:00|129.56|127.26|129.6|127.3|129.6|127.3|129.56|127.26|4
1652943490000|2022-05-19 06:58:10|129.61|127.31|129.67|127.37|129.67|127.37|129.61|127.31|6
1652943500000|2022-05-19 06:58:20|129.69|127.39|129.63|127.33|129.72|127.42|129.63|127.33|11
1652943510000|2022-05-19 06:58:30|129.62|127.32|129.52|127.22|129.62|127.32|129.51|127.21|8
1652943520000|2022-05-19 06:58:40|129.49|127.19|129.44|127.14|129.49|127.19|129.44|127.14|4
1652943530000|2022-05-19 06:58:50|129.45|127.15|129.53|127.23|129.53|127.23|129.45|127.15|5
1652943540000|2022-05-19 06:59:00|129.52|127.22|129.53|127.23|129.54|127.24|129.51|127.21|9
1652943550000|2022-05-19 06:59:10|129.54|127.24|129.54|127.24|129.56|127.26|129.54|127.24|7
1652943580000|2022-05-19 06:59:40|129.55|127.25|129.51|127.21|129.55|127.25|129.47|127.17|10
1652943590000|2022-05-19 06:59:50|129.49|127.19|129.51|127.21|129.51|127.21|129.49|127.19|4
1652943600000|2022-05-19 07:00:00|129.52|127.22|129.44|127.14|129.55|127.25|129.44|127.14|11
1652943610000|2022-05-19 07:00:10|129.45|127.15|129.53|127.23|129.53|127.23|129.45|127.15|5
1652943620000|2022-05-19 07:00:20|129.54|127.24|129.49|127.19|129.54|127.24|129.47|127.17|6
1652943630000|2022-05-19 07:00:30|129.46|127.16|129.43|127.13|129.47|127.17|129.43|127.13|6
1652943640000|2022-05-19 07:00:40|129.45|127.15|129.52|127.22|129.52|127.22|129.45|127.15|6
1652943650000|2022-05-19 07:00:50|129.54|127.24|129.54|127.24|129.55|127.25|129.53|127.23|4
1652943660000|2022-05-19 07:01:00|129.53|127.23|129.56|127.26|129.56|127.26|129.53|127.23|3
1652943670000|2022-05-19 07:01:10|129.53|127.23|129.54|127.24|129.56|127.26|129.53|127.23|7
1652943680000|2022-05-19 07:01:20|129.56|127.26|129.56|127.26|129.56|127.26|129.56|127.26|1
1652943690000|2022-05-19 07:01:30|129.54|127.24|129.55|127.25|129.59|127.29|129.54|127.24|7
1652943700000|2022-05-19 07:01:40|129.57|127.27|129.52|127.22|129.57|127.27|129.52|127.22|6
1652943710000|2022-05-19 07:01:50|129.51|127.21|129.48|127.18|129.51|127.21|129.35|127.05|15
1652943720000|2022-05-19 07:02:00|129.49|127.19|129.49|127.19|129.53|127.23|129.48|127.18|14
1652943730000|2022-05-19 07:02:10|129.48|127.18|129.42|127.12|129.49|127.19|129.41|127.11|12
1652943740000|2022-05-19 07:02:20|129.41|127.11|129.43|127.13|129.44|127.14|129.41|127.11|9
1652943750000|2022-05-19 07:02:30|129.42|127.12|129.43|127.13|129.43|127.13|129.42|127.12|2
1652943760000|2022-05-19 07:02:40|129.44|127.14|129.44|127.14|129.46|127.16|129.44|127.14|3
1652943770000|2022-05-19 07:02:50|129.43|127.13|129.44|127.14|129.44|127.14|129.42|127.12|6
1652943780000|2022-05-19 07:03:00|129.43|127.13|129.36|127.06|129.43|127.13|129.36|127.06|7
1652943790000|2022-05-19 07:03:10|129.38|127.08|129.3|127|129.38|127.08|129.3|127|10
1652943800000|2022-05-19 07:03:20|129.29|126.99|129.23|126.93|129.29|126.99|129.23|126.93|11
1652943810000|2022-05-19 07:03:30|129.24|126.94|129.21|126.91|129.24|126.94|129.2|126.9|11
1652943820000|2022-05-19 07:03:40|129.19|126.89|129.17|126.87|129.19|126.89|129.17|126.87|6
1652943830000|2022-05-19 07:03:50|129.15|126.85|129.19|126.89|129.19|126.89|129.15|126.85|3
1652943840000|2022-05-19 07:04:00|129.2|126.9|129.33|127.03|129.33|127.03|129.2|126.9|7
1652943870000|2022-05-19 07:04:30|129.32|127.02|129.25|126.95|129.32|127.02|129.24|126.94|11
1652943880000|2022-05-19 07:04:40|129.24|126.94|129.33|127.03|129.33|127.03|129.24|126.94|7
1652943890000|2022-05-19 07:04:50|129.32|127.02|129.33|127.03|129.34|127.04|129.32|127.02|6
1652943900000|2022-05-19 07:05:00|129.34|127.04|129.33|127.03|129.45|127.15|129.33|127.03|15
1652943910000|2022-05-19 07:05:10|129.35|127.05|129.35|127.05|129.36|127.06|129.34|127.04|6
1652943920000|2022-05-19 07:05:20|129.34|127.04|129.41|127.11|129.42|127.12|129.34|127.04|11
1652943930000|2022-05-19 07:05:30|129.44|127.14|129.4|127.1|129.44|127.14|129.4|127.1|8
1652943940000|2022-05-19 07:05:40|129.41|127.11|129.38|127.08|129.41|127.11|129.36|127.06|10
1652943950000|2022-05-19 07:05:50|129.39|127.09|129.44|127.14|129.45|127.15|129.39|127.09|11
1652943960000|2022-05-19 07:06:00|129.45|127.15|129.49|127.19|129.5|127.2|129.45|127.15|4
1652943970000|2022-05-19 07:06:10|129.5|127.2|129.49|127.19|129.53|127.23|129.49|127.19|16
1652943980000|2022-05-19 07:06:20|129.5|127.2|129.5|127.2|129.5|127.2|129.47|127.17|9
1652943990000|2022-05-19 07:06:30|129.49|127.19|129.42|127.12|129.49|127.19|129.41|127.11|9
1652944000000|2022-05-19 07:06:40|129.41|127.11|129.42|127.12|129.42|127.12|129.41|127.11|2
1652944010000|2022-05-19 07:06:50|129.41|127.11|129.44|127.14|129.44|127.14|129.41|127.11|2
1652944020000|2022-05-19 07:07:00|129.43|127.13|129.39|127.09|129.43|127.13|129.39|127.09|5
1652944030000|2022-05-19 07:07:10|129.38|127.08|129.35|127.05|129.42|127.12|129.35|127.05|11
1652944040000|2022-05-19 07:07:20|129.36|127.06|129.41|127.11|129.41|127.11|129.33|127.03|11
1652944050000|2022-05-19 07:07:30|129.4|127.1|129.34|127.04|129.41|127.11|129.33|127.03|15
1652944060000|2022-05-19 07:07:40|129.33|127.03|129.43|127.13|129.45|127.15|129.33|127.03|16
1652944070000|2022-05-19 07:07:50|129.45|127.15|129.49|127.19|129.5|127.2|129.45|127.15|8
1652944080000|2022-05-19 07:08:00|129.48|127.18|129.49|127.19|129.49|127.19|129.48|127.18|4
1652944090000|2022-05-19 07:08:10|129.48|127.18|129.41|127.11|129.5|127.2|129.41|127.11|13
1652944100000|2022-05-19 07:08:20|129.42|127.12|129.43|127.13|129.45|127.15|129.4|127.1|13
1652944110000|2022-05-19 07:08:30|129.44|127.14|129.45|127.15|129.45|127.15|129.44|127.14|6
1652944120000|2022-05-19 07:08:40|129.46|127.16|129.51|127.21|129.51|127.21|129.46|127.16|5
1652944130000|2022-05-19 07:08:50|129.5|127.2|129.5|127.2|129.5|127.2|129.5|127.2|1
1652944140000|2022-05-19 07:09:00|129.51|127.21|129.5|127.2|129.51|127.21|129.5|127.2|2
1652944150000|2022-05-19 07:09:10|129.51|127.21|129.44|127.14|129.51|127.21|129.44|127.14|8
1652944160000|2022-05-19 07:09:20|129.43|127.13|129.46|127.16|129.47|127.17|129.42|127.12|9
1652944170000|2022-05-19 07:09:30|129.45|127.15|129.44|127.14|129.45|127.15|129.43|127.13|8
1652944180000|2022-05-19 07:09:40|129.42|127.12|129.48|127.18|129.49|127.19|129.42|127.12|7
1652944190000|2022-05-19 07:09:50|129.49|127.19|129.49|127.19|129.5|127.2|129.49|127.19|3
1652944200000|2022-05-19 07:10:00|129.46|127.16|129.41|127.11|129.48|127.18|129.39|127.09|13
1652944210000|2022-05-19 07:10:10|129.4|127.1|129.4|127.1|129.41|127.11|129.4|127.1|7
1652944220000|2022-05-19 07:10:20|129.41|127.11|129.41|127.11|129.41|127.11|129.39|127.09|7
1652944230000|2022-05-19 07:10:30|129.4|127.1|129.4|127.1|129.4|127.1|129.4|127.1|1
1652944240000|2022-05-19 07:10:40|129.39|127.09|129.34|127.04|129.39|127.09|129.34|127.04|10
1652944250000|2022-05-19 07:10:50|129.36|127.06|129.31|127.01|129.36|127.06|129.3|127|9
1652944260000|2022-05-19 07:11:00|129.3|127|129.31|127.01|129.33|127.03|129.3|127|10
1652944270000|2022-05-19 07:11:10|129.32|127.02|129.37|127.07|129.37|127.07|129.32|127.02|9
1652944280000|2022-05-19 07:11:20|129.38|127.08|129.39|127.09|129.4|127.1|129.38|127.08|11
1652944290000|2022-05-19 07:11:30|129.4|127.1|129.34|127.04|129.4|127.1|129.34|127.04|14
1652944300000|2022-05-19 07:11:40|129.37|127.07|129.32|127.02|129.37|127.07|129.31|127.01|12
1652944310000|2022-05-19 07:11:50|129.31|127.01|129.32|127.02|129.32|127.02|129.31|127.01|10
1652944320000|2022-05-19 07:12:00|129.31|127.01|129.24|126.94|129.31|127.01|129.24|126.94|11
1652944330000|2022-05-19 07:12:10|129.25|126.95|129.3|127|129.31|127.01|129.25|126.95|11
1652944340000|2022-05-19 07:12:20|129.29|126.99|129.3|127|129.3|127|129.29|126.99|2
1652944350000|2022-05-19 07:12:30|129.29|126.99|129.2|126.9|129.29|126.99|129.2|126.9|5
1652944360000|2022-05-19 07:12:40|129.21|126.91|129.2|126.9|129.21|126.91|129.2|126.9|2
1652944370000|2022-05-19 07:12:50|129.21|126.91|129.25|126.95|129.25|126.95|129.2|126.9|5
1652944380000|2022-05-19 07:13:00|129.24|126.94|129.29|126.99|129.35|127.05|129.24|126.94|14
1652944390000|2022-05-19 07:13:10|129.3|127|129.21|126.91|129.3|127|129.21|126.91|8
1652944400000|2022-05-19 07:13:20|129.24|126.94|129.28|126.98|129.28|126.98|129.23|126.93|7
1652944410000|2022-05-19 07:13:30|129.3|127|129.27|126.97|129.3|127|129.27|126.97|7
1652944420000|2022-05-19 07:13:40|129.28|126.98|129.24|126.94|129.29|126.99|129.24|126.94|7
1652944430000|2022-05-19 07:13:50|129.22|126.92|129.21|126.91|129.22|126.92|129.2|126.9|5
1652944440000|2022-05-19 07:14:00|129.2|126.9|129.2|126.9|129.21|126.91|129.19|126.89|9
1652944450000|2022-05-19 07:14:10|129.19|126.89|129.22|126.92|129.22|126.92|129.19|126.89|4
1652944460000|2022-05-19 07:14:20|129.21|126.91|129.22|126.92|129.22|126.92|129.2|126.9|5
1652944470000|2022-05-19 07:14:30|129.23|126.93|129.22|126.92|129.23|126.93|129.22|126.92|2
1652944480000|2022-05-19 07:14:40|129.21|126.91|129.22|126.92|129.23|126.93|129.21|126.91|8
1652944490000|2022-05-19 07:14:50|129.23|126.93|129.22|126.92|129.23|126.93|129.22|126.92|4
1652944500000|2022-05-19 07:15:00|129.21|126.91|129.21|126.91|129.22|126.92|129.21|126.91|3
1652944510000|2022-05-19 07:15:10|129.2|126.9|129.26|126.96|129.26|126.96|129.2|126.9|8
1652944520000|2022-05-19 07:15:20|129.25|126.95|129.39|127.09|129.39|127.09|129.24|126.94|12
1652944530000|2022-05-19 07:15:30|129.36|127.06|129.22|126.92|129.36|127.06|129.22|126.92|19
1652944540000|2022-05-19 07:15:40|129.21|126.91|129.24|126.94|129.25|126.95|129.21|126.91|13
1652944550000|2022-05-19 07:15:50|129.25|126.95|129.25|126.95|129.26|126.96|129.23|126.93|9
1652944560000|2022-05-19 07:16:00|129.26|126.96|129.24|126.94|129.28|126.98|129.24|126.94|11
1652944570000|2022-05-19 07:16:10|129.27|126.97|129.26|126.96|129.27|126.97|129.25|126.95|8
1652944580000|2022-05-19 07:16:20|129.27|126.97|129.35|127.05|129.35|127.05|129.27|126.97|9
1652944590000|2022-05-19 07:16:30|129.32|127.02|129.32|127.02|129.32|127.02|129.31|127.01|5
1652944600000|2022-05-19 07:16:40|129.31|127.01|129.31|127.01|129.32|127.02|129.31|127.01|3
1652944610000|2022-05-19 07:16:50|129.32|127.02|129.23|126.93|129.32|127.02|129.23|126.93|9
1652944620000|2022-05-19 07:17:00|129.24|126.94|129.28|126.98|129.28|126.98|129.24|126.94|8
1652944630000|2022-05-19 07:17:10|129.27|126.97|129.25|126.95|129.27|126.97|129.25|126.95|6
1652944640000|2022-05-19 07:17:20|129.27|126.97|129.25|126.95|129.28|126.98|129.25|126.95|5
1652944650000|2022-05-19 07:17:30|129.28|126.98|129.24|126.94|129.28|126.98|129.24|126.94|3
1652944660000|2022-05-19 07:17:40|129.22|126.92|129.24|126.94|129.27|126.97|129.22|126.92|5
1652944670000|2022-05-19 07:17:50|129.22|126.92|129.22|126.92|129.25|126.95|129.22|126.92|9
1652944680000|2022-05-19 07:18:00|129.16|126.86|129.03|126.73|129.16|126.86|129.02|126.72|9
1652944710000|2022-05-19 07:18:30|129.04|126.74|128.99|126.69|129.04|126.74|128.98|126.68|12
1652944720000|2022-05-19 07:18:40|128.98|126.68|129.03|126.73|129.04|126.74|128.98|126.68|8
1652944740000|2022-05-19 07:19:00|129.02|126.72|129.04|126.74|129.04|126.74|129.01|126.71|8
1652944750000|2022-05-19 07:19:10|129.03|126.73|129.02|126.72|129.03|126.73|129.02|126.72|2
1652944770000|2022-05-19 07:19:30|129.04|126.74|129.09|126.79|129.09|126.79|129.04|126.74|3
1652944780000|2022-05-19 07:19:40|129.12|126.82|129.04|126.74|129.12|126.82|129.04|126.74|9
1652944790000|2022-05-19 07:19:50|129.03|126.73|129.02|126.72|129.07|126.77|129.02|126.72|8
1652944800000|2022-05-19 07:20:00|129.06|126.76|128.96|126.66|129.06|126.76|128.96|126.66|7
1652944810000|2022-05-19 07:20:10|128.95|126.65|128.92|126.62|128.95|126.65|128.91|126.61|12
1652944820000|2022-05-19 07:20:20|128.91|126.61|128.93|126.63|128.93|126.63|128.9|126.6|6
1652944830000|2022-05-19 07:20:30|128.92|126.62|128.92|126.62|128.93|126.63|128.91|126.61|7
1652944840000|2022-05-19 07:20:40|128.91|126.61|128.92|126.62|128.93|126.63|128.91|126.61|8
1652944850000|2022-05-19 07:20:50|128.91|126.61|128.92|126.62|128.93|126.63|128.89|126.59|10
1652944860000|2022-05-19 07:21:00|128.93|126.63|128.91|126.61|128.93|126.63|128.91|126.61|13
1652944870000|2022-05-19 07:21:10|128.92|126.62|128.91|126.61|128.92|126.62|128.91|126.61|2
1652944880000|2022-05-19 07:21:20|128.92|126.62|128.92|126.62|128.92|126.62|128.91|126.61|5
1652944890000|2022-05-19 07:21:30|128.94|126.64|128.93|126.63|128.94|126.64|128.93|126.63|2
1652944900000|2022-05-19 07:21:40|128.92|126.62|128.81|126.51|128.92|126.62|128.81|126.51|7
1652944910000|2022-05-19 07:21:50|128.82|126.52|128.72|126.42|128.82|126.52|128.72|126.42|7
1652944920000|2022-05-19 07:22:00|128.71|126.41|128.64|126.34|128.71|126.41|128.62|126.32|16
1652944930000|2022-05-19 07:22:10|128.63|126.33|128.62|126.32|128.63|126.33|128.62|126.32|4
1652944940000|2022-05-19 07:22:20|128.61|126.31|128.66|126.36|128.66|126.36|128.61|126.31|13
1652944950000|2022-05-19 07:22:30|128.65|126.35|128.64|126.34|128.67|126.37|128.59|126.29|14
1652944960000|2022-05-19 07:22:40|128.63|126.33|128.63|126.33|128.64|126.34|128.6|126.3|5
1652944970000|2022-05-19 07:22:50|128.65|126.35|128.65|126.35|128.66|126.36|128.64|126.34|7
1652944980000|2022-05-19 07:23:00|128.64|126.34|128.63|126.33|128.64|126.34|128.62|126.32|6
1652944990000|2022-05-19 07:23:10|128.64|126.34|128.63|126.33|128.64|126.34|128.62|126.32|5
1652945000000|2022-05-19 07:23:20|128.62|126.32|128.55|126.25|128.62|126.32|128.54|126.24|8
1652945010000|2022-05-19 07:23:30|128.56|126.26|128.52|126.22|128.56|126.26|128.52|126.22|8
1652945020000|2022-05-19 07:23:40|128.51|126.21|128.54|126.24|128.54|126.24|128.51|126.21|2
1652945030000|2022-05-19 07:23:50|128.53|126.23|128.55|126.25|128.55|126.25|128.53|126.23|8
1652945040000|2022-05-19 07:24:00|128.57|126.27|128.43|126.13|128.57|126.27|128.43|126.13|16
1652945050000|2022-05-19 07:24:10|128.44|126.14|128.43|126.13|128.44|126.14|128.43|126.13|2
1652945060000|2022-05-19 07:24:20|128.42|126.12|128.41|126.11|128.44|126.14|128.4|126.1|17
1652945070000|2022-05-19 07:24:30|128.4|126.1|128.41|126.11|128.42|126.12|128.4|126.1|6
1652945080000|2022-05-19 07:24:40|128.42|126.12|128.41|126.11|128.42|126.12|128.4|126.1|8
1652945090000|2022-05-19 07:24:50|128.42|126.12|128.46|126.16|128.46|126.16|128.42|126.12|9
1652945100000|2022-05-19 07:25:00|128.45|126.15|128.45|126.15|128.47|126.17|128.44|126.14|12
1652945110000|2022-05-19 07:25:10|128.46|126.16|128.43|126.13|128.46|126.16|128.43|126.13|12
1652945120000|2022-05-19 07:25:20|128.42|126.12|128.42|126.12|128.43|126.13|128.41|126.11|5
1652945130000|2022-05-19 07:25:30|128.41|126.11|128.43|126.13|128.44|126.14|128.41|126.11|4
1652945140000|2022-05-19 07:25:40|128.42|126.12|128.51|126.21|128.51|126.21|128.42|126.12|8
1652945150000|2022-05-19 07:25:50|128.52|126.22|128.53|126.23|128.54|126.24|128.52|126.22|7
1652945160000|2022-05-19 07:26:00|128.52|126.22|128.53|126.23|128.53|126.23|128.52|126.22|2
1652945170000|2022-05-19 07:26:10|128.55|126.25|128.53|126.23|128.56|126.26|128.53|126.23|9
1652945190000|2022-05-19 07:26:30|128.52|126.22|128.44|126.14|128.53|126.23|128.44|126.14|13
1652945200000|2022-05-19 07:26:40|128.42|126.12|128.43|126.13|128.44|126.14|128.42|126.12|7
1652945210000|2022-05-19 07:26:50|128.44|126.14|128.42|126.12|128.44|126.14|128.42|126.12|3
1652945220000|2022-05-19 07:27:00|128.43|126.13|128.55|126.25|128.55|126.25|128.43|126.13|6
1652945230000|2022-05-19 07:27:10|128.56|126.26|128.56|126.26|128.56|126.26|128.55|126.25|3
1652945240000|2022-05-19 07:27:20|128.55|126.25|128.56|126.26|128.56|126.26|128.55|126.25|6
1652945250000|2022-05-19 07:27:30|128.55|126.25|128.55|126.25|128.56|126.26|128.55|126.25|3
1652945260000|2022-05-19 07:27:40|128.56|126.26|128.56|126.26|128.56|126.26|128.55|126.25|3
1652945270000|2022-05-19 07:27:50|128.55|126.25|128.44|126.14|128.55|126.25|128.44|126.14|5
1652945280000|2022-05-19 07:28:00|128.43|126.13|128.41|126.11|128.43|126.13|128.41|126.11|5
1652945290000|2022-05-19 07:28:10|128.44|126.14|128.42|126.12|128.45|126.15|128.42|126.12|6
1652945300000|2022-05-19 07:28:20|128.43|126.13|128.41|126.11|128.43|126.13|128.41|126.11|4
1652945310000|2022-05-19 07:28:30|128.42|126.12|128.43|126.13|128.45|126.15|128.41|126.11|7
1652945320000|2022-05-19 07:28:40|128.42|126.12|128.43|126.13|128.43|126.13|128.42|126.12|8
1652945330000|2022-05-19 07:28:50|128.44|126.14|128.42|126.12|128.44|126.14|128.42|126.12|5
1652945340000|2022-05-19 07:29:00|128.43|126.13|128.43|126.13|128.44|126.14|128.42|126.12|9
1652945350000|2022-05-19 07:29:10|128.44|126.14|128.42|126.12|128.44|126.14|128.41|126.11|7
1652945360000|2022-05-19 07:29:20|128.44|126.14|128.43|126.13|128.44|126.14|128.43|126.13|8
1652945370000|2022-05-19 07:29:30|128.44|126.14|128.54|126.24|128.54|126.24|128.44|126.14|8
1652945380000|2022-05-19 07:29:40|128.53|126.23|128.45|126.15|128.54|126.24|128.45|126.15|9
1652945390000|2022-05-19 07:29:50|128.44|126.14|128.44|126.14|128.44|126.14|128.43|126.13|3
1652945400000|2022-05-19 07:30:00|128.45|126.15|128.31|126.01|128.45|126.15|128.31|126.01|11
1652945410000|2022-05-19 07:30:10|128.3|126|128.32|126.02|128.33|126.03|128.27|125.97|16
1652945420000|2022-05-19 07:30:20|128.33|126.03|128.35|126.05|128.35|126.05|128.31|126.01|11
1652945430000|2022-05-19 07:30:30|128.34|126.04|128.33|126.03|128.35|126.05|128.33|126.03|6
1652945440000|2022-05-19 07:30:40|128.32|126.02|128.33|126.03|128.35|126.05|128.32|126.02|5
1652945450000|2022-05-19 07:30:50|128.35|126.05|128.27|125.97|128.35|126.05|128.25|125.95|14
1652945460000|2022-05-19 07:31:00|128.26|125.96|128.26|125.96|128.27|125.97|128.24|125.94|12
1652945470000|2022-05-19 07:31:10|128.25|125.95|128.3|126|128.3|126|128.23|125.93|14
1652945480000|2022-05-19 07:31:20|128.29|125.99|128.26|125.96|128.3|126|128.21|125.91|16
1652945490000|2022-05-19 07:31:30|128.27|125.97|128.3|126|128.31|126.01|128.26|125.96|10
1652945500000|2022-05-19 07:31:40|128.29|125.99|128.34|126.04|128.36|126.06|128.27|125.97|12
1652945510000|2022-05-19 07:31:50|128.33|126.03|128.33|126.03|128.33|126.03|128.33|126.03|1
1652945520000|2022-05-19 07:32:00|128.34|126.04|128.31|126.01|128.34|126.04|128.31|126.01|4
1652945530000|2022-05-19 07:32:10|128.3|126|128.25|125.95|128.3|126|128.23|125.93|8
1652945540000|2022-05-19 07:32:20|128.24|125.94|128.24|125.94|128.26|125.96|128.23|125.93|8
1652945550000|2022-05-19 07:32:30|128.25|125.95|128.43|126.13|128.44|126.14|128.25|125.95|9
1652945560000|2022-05-19 07:32:40|128.42|126.12|128.27|125.97|128.42|126.12|128.24|125.94|18
1652945570000|2022-05-19 07:32:50|128.26|125.96|128.3|126|128.3|126|128.24|125.94|14
1652945580000|2022-05-19 07:33:00|128.29|125.99|128.25|125.95|128.29|125.99|128.24|125.94|8
1652945590000|2022-05-19 07:33:10|128.24|125.94|128.24|125.94|128.24|125.94|128.23|125.93|3
1652945600000|2022-05-19 07:33:20|128.28|125.98|128.05|125.75|128.28|125.98|128|125.7|17
1652945610000|2022-05-19 07:33:30|128.03|125.73|128.02|125.72|128.05|125.75|128.01|125.71|8
1652945620000|2022-05-19 07:33:40|128.03|125.73|128.03|125.73|128.04|125.74|128.01|125.71|8
1652945630000|2022-05-19 07:33:50|128.01|125.71|128.02|125.72|128.03|125.73|128.01|125.71|6
1652945640000|2022-05-19 07:34:00|128.03|125.73|128.11|125.81|128.11|125.81|128.02|125.72|16
1652945650000|2022-05-19 07:34:10|128.1|125.8|128.1|125.8|128.14|125.84|128.08|125.78|14
1652945660000|2022-05-19 07:34:20|128.12|125.82|128.1|125.8|128.12|125.82|128.07|125.77|13
1652945670000|2022-05-19 07:34:30|128.09|125.79|128.1|125.8|128.1|125.8|128.09|125.79|6
1652945680000|2022-05-19 07:34:40|128.12|125.82|128.1|125.8|128.12|125.82|128.1|125.8|5
1652945690000|2022-05-19 07:34:50|128.09|125.79|128.11|125.81|128.11|125.81|128.09|125.79|7
1652945700000|2022-05-19 07:35:00|128.1|125.8|128.11|125.81|128.12|125.82|128.09|125.79|7
1652945710000|2022-05-19 07:35:10|128.1|125.8|127.97|125.67|128.1|125.8|127.97|125.67|4
1652945720000|2022-05-19 07:35:20|128|125.7|127.99|125.69|128|125.7|127.96|125.66|6
1652945730000|2022-05-19 07:35:30|127.98|125.68|127.98|125.68|127.98|125.68|127.98|125.68|1
1652945740000|2022-05-19 07:35:40|127.95|125.65|127.88|125.58|127.95|125.65|127.85|125.55|7
1652945750000|2022-05-19 07:35:50|127.89|125.59|127.88|125.58|127.89|125.59|127.87|125.57|4
1652945760000|2022-05-19 07:36:00|127.89|125.59|127.82|125.52|127.89|125.59|127.82|125.52|8
1652945770000|2022-05-19 07:36:10|127.81|125.51|127.79|125.49|127.82|125.52|127.78|125.48|12
1652945780000|2022-05-19 07:36:20|127.78|125.48|127.78|125.48|127.78|125.48|127.78|125.48|1
1652945790000|2022-05-19 07:36:30|127.77|125.47|127.7|125.4|127.77|125.47|127.69|125.39|8
1652945800000|2022-05-19 07:36:40|127.69|125.39|127.69|125.39|127.71|125.41|127.67|125.37|10
1652945810000|2022-05-19 07:36:50|127.7|125.4|127.57|125.27|127.7|125.4|127.57|125.27|16
1652945820000|2022-05-19 07:37:00|127.55|125.25|127.52|125.22|127.55|125.25|127.46|125.16|17
1652945830000|2022-05-19 07:37:10|127.53|125.23|127.57|125.27|127.58|125.28|127.53|125.23|9
1652945840000|2022-05-19 07:37:20|127.58|125.28|127.66|125.36|127.67|125.37|127.58|125.28|7
1652945850000|2022-05-19 07:37:30|127.65|125.35|127.63|125.33|127.65|125.35|127.61|125.31|9
1652945860000|2022-05-19 07:37:40|127.66|125.36|127.72|125.42|127.72|125.42|127.65|125.35|10
1652945870000|2022-05-19 07:37:50|127.71|125.41|127.71|125.41|127.71|125.41|127.71|125.41|1
1652945880000|2022-05-19 07:38:00|127.7|125.4|127.69|125.39|127.7|125.4|127.66|125.36|8
1652945890000|2022-05-19 07:38:10|127.7|125.4|127.7|125.4|127.72|125.42|127.7|125.4|4
1652945900000|2022-05-19 07:38:20|127.68|125.38|127.64|125.34|127.69|125.39|127.64|125.34|16
1652945910000|2022-05-19 07:38:30|127.62|125.32|127.61|125.31|127.62|125.32|127.6|125.3|6
1652945920000|2022-05-19 07:38:40|127.62|125.32|127.64|125.34|127.66|125.36|127.62|125.32|5
1652945930000|2022-05-19 07:38:50|127.63|125.33|127.64|125.34|127.65|125.35|127.63|125.33|11
1652945940000|2022-05-19 07:39:00|127.66|125.36|127.66|125.36|127.66|125.36|127.66|125.36|1
1652945950000|2022-05-19 07:39:10|127.67|125.37|127.67|125.37|127.67|125.37|127.67|125.37|1
1652945960000|2022-05-19 07:39:20|127.66|125.36|127.66|125.36|127.66|125.36|127.66|125.36|1
1652945970000|2022-05-19 07:39:30|127.71|125.41|127.68|125.38|127.71|125.41|127.66|125.36|4
1652945980000|2022-05-19 07:39:40|127.71|125.41|127.69|125.39|127.71|125.41|127.66|125.36|4
1652945990000|2022-05-19 07:39:50|127.67|125.37|127.62|125.32|127.67|125.37|127.62|125.32|6
1652946000000|2022-05-19 07:40:00|127.61|125.31|127.67|125.37|127.67|125.37|127.61|125.31|15
1652946020000|2022-05-19 07:40:20|127.68|125.38|127.68|125.38|127.68|125.38|127.68|125.38|1
1652946030000|2022-05-19 07:40:30|127.67|125.37|127.61|125.31|127.67|125.37|127.6|125.3|8
1652946040000|2022-05-19 07:40:40|127.55|125.25|127.54|125.24|127.55|125.25|127.54|125.24|2
1652946050000|2022-05-19 07:40:50|127.55|125.25|127.64|125.34|127.64|125.34|127.55|125.25|13
1652946060000|2022-05-19 07:41:00|127.63|125.33|127.64|125.34|127.64|125.34|127.61|125.31|6
1652946070000|2022-05-19 07:41:10|127.66|125.36|127.72|125.42|127.72|125.42|127.66|125.36|19
1652946080000|2022-05-19 07:41:20|127.71|125.41|127.71|125.41|127.71|125.41|127.71|125.41|1
1652946090000|2022-05-19 07:41:30|127.74|125.44|127.72|125.42|127.74|125.44|127.72|125.42|3
1652946100000|2022-05-19 07:41:40|127.74|125.44|127.64|125.34|127.75|125.45|127.64|125.34|11
1652946110000|2022-05-19 07:41:50|127.63|125.33|127.62|125.32|127.63|125.33|127.6|125.3|7
1652946120000|2022-05-19 07:42:00|127.63|125.33|127.62|125.32|127.64|125.34|127.61|125.31|8
1652946130000|2022-05-19 07:42:10|127.63|125.33|127.62|125.32|127.63|125.33|127.6|125.3|8
1652946140000|2022-05-19 07:42:20|127.65|125.35|127.64|125.34|127.65|125.35|127.64|125.34|2
1652946150000|2022-05-19 07:42:30|127.63|125.33|127.65|125.35|127.66|125.36|127.63|125.33|5
1652946160000|2022-05-19 07:42:40|127.66|125.36|127.65|125.35|127.66|125.36|127.64|125.34|6
1652946170000|2022-05-19 07:42:50|127.7|125.4|127.69|125.39|127.7|125.4|127.69|125.39|2
1652946180000|2022-05-19 07:43:00|127.68|125.38|127.67|125.37|127.68|125.38|127.65|125.35|12
1652946190000|2022-05-19 07:43:10|127.66|125.36|127.66|125.36|127.66|125.36|127.66|125.36|1
1652946200000|2022-05-19 07:43:20|127.65|125.35|127.59|125.29|127.66|125.36|127.59|125.29|10
1652946210000|2022-05-19 07:43:30|127.57|125.27|127.55|125.25|127.57|125.27|127.55|125.25|7
1652946220000|2022-05-19 07:43:40|127.54|125.24|127.54|125.24|127.54|125.24|127.54|125.24|1
1652946230000|2022-05-19 07:43:50|127.53|125.23|127.52|125.22|127.53|125.23|127.44|125.14|10
1652946240000|2022-05-19 07:44:00|127.53|125.23|127.62|125.32|127.63|125.33|127.53|125.23|10
1652946250000|2022-05-19 07:44:10|127.65|125.35|127.67|125.37|127.69|125.39|127.62|125.32|11
1652946260000|2022-05-19 07:44:20|127.65|125.35|127.65|125.35|127.65|125.35|127.63|125.33|4
1652946280000|2022-05-19 07:44:40|127.64|125.34|127.64|125.34|127.64|125.34|127.64|125.34|1
1652946290000|2022-05-19 07:44:50|127.63|125.33|127.59|125.29|127.63|125.33|127.59|125.29|5
1652946300000|2022-05-19 07:45:00|127.58|125.28|127.63|125.33|127.63|125.33|127.54|125.24|9
1652946340000|2022-05-19 07:45:40|127.64|125.34|127.72|125.42|127.72|125.42|127.64|125.34|6
1652946350000|2022-05-19 07:45:50|127.66|125.36|127.65|125.35|127.66|125.36|127.64|125.34|4
1652946360000|2022-05-19 07:46:00|127.64|125.34|127.64|125.34|127.65|125.35|127.64|125.34|3
1652946370000|2022-05-19 07:46:10|127.63|125.33|127.64|125.34|127.64|125.34|127.63|125.33|2
1652946380000|2022-05-19 07:46:20|127.63|125.33|127.64|125.34|127.65|125.35|127.63|125.33|4
1652946390000|2022-05-19 07:46:30|127.63|125.33|127.62|125.32|127.63|125.33|127.62|125.32|2
1652946400000|2022-05-19 07:46:40|127.63|125.33|127.64|125.34|127.64|125.34|127.63|125.33|2
1652946410000|2022-05-19 07:46:50|127.65|125.35|127.64|125.34|127.65|125.35|127.64|125.34|2
1652946420000|2022-05-19 07:47:00|127.65|125.35|127.64|125.34|127.65|125.35|127.64|125.34|2
1652946430000|2022-05-19 07:47:10|127.63|125.33|127.63|125.33|127.64|125.34|127.62|125.32|4
1652946440000|2022-05-19 07:47:20|127.64|125.34|127.64|125.34|127.65|125.35|127.64|125.34|3
1652946450000|2022-05-19 07:47:30|127.63|125.33|127.63|125.33|127.63|125.33|127.63|125.33|1
1652946460000|2022-05-19 07:47:40|127.64|125.34|127.63|125.33|127.64|125.34|127.63|125.33|2
1652946470000|2022-05-19 07:47:50|127.65|125.35|127.64|125.34|127.65|125.35|127.64|125.34|4
1652946480000|2022-05-19 07:48:00|127.63|125.33|127.7|125.4|127.72|125.42|127.63|125.33|8
1652946490000|2022-05-19 07:48:10|127.71|125.41|127.7|125.4|127.71|125.41|127.7|125.4|4
1652946500000|2022-05-19 07:48:20|127.71|125.41|127.71|125.41|127.71|125.41|127.71|125.41|1
1652946510000|2022-05-19 07:48:30|127.72|125.42|127.64|125.34|127.72|125.42|127.64|125.34|10
1652946520000|2022-05-19 07:48:40|127.63|125.33|127.63|125.33|127.63|125.33|127.63|125.33|1
1652946530000|2022-05-19 07:48:50|127.64|125.34|127.64|125.34|127.64|125.34|127.62|125.32|4
1652946540000|2022-05-19 07:49:00|127.63|125.33|127.64|125.34|127.64|125.34|127.63|125.33|2
1652946550000|2022-05-19 07:49:10|127.63|125.33|127.64|125.34|127.64|125.34|127.63|125.33|4
1652946570000|2022-05-19 07:49:30|127.63|125.33|127.54|125.24|127.63|125.33|127.54|125.24|6
1652946580000|2022-05-19 07:49:40|127.55|125.25|127.54|125.24|127.56|125.26|127.53|125.23|7
1652946590000|2022-05-19 07:49:50|127.55|125.25|127.54|125.24|127.55|125.25|127.53|125.23|5
1652946600000|2022-05-19 07:50:00|127.55|125.25|127.62|125.32|127.62|125.32|127.54|125.24|9
1652946610000|2022-05-19 07:50:10|127.63|125.33|127.63|125.33|127.63|125.33|127.63|125.33|1
1652946630000|2022-05-19 07:50:30|127.62|125.32|127.54|125.24|127.62|125.32|127.54|125.24|4
1652946640000|2022-05-19 07:50:40|127.53|125.23|127.54|125.24|127.54|125.24|127.53|125.23|2
1652946650000|2022-05-19 07:50:50|127.53|125.23|127.45|125.15|127.53|125.23|127.44|125.14|12
1652946660000|2022-05-19 07:51:00|127.44|125.14|127.4|125.1|127.44|125.14|127.39|125.09|13
1652946670000|2022-05-19 07:51:10|127.39|125.09|127.39|125.09|127.41|125.11|127.39|125.09|6
1652946680000|2022-05-19 07:51:20|127.4|125.1|127.35|125.05|127.4|125.1|127.35|125.05|10
1652946700000|2022-05-19 07:51:40|127.34|125.04|127.44|125.14|127.44|125.14|127.34|125.04|4
1652946710000|2022-05-19 07:51:50|127.45|125.15|127.45|125.15|127.45|125.15|127.45|125.15|1
1652946720000|2022-05-19 07:52:00|127.46|125.16|127.44|125.14|127.46|125.16|127.44|125.14|3
1652946730000|2022-05-19 07:52:10|127.45|125.15|127.45|125.15|127.45|125.15|127.45|125.15|1
1652946740000|2022-05-19 07:52:20|127.43|125.13|127.42|125.12|127.44|125.14|127.4|125.1|8
1652946750000|2022-05-19 07:52:30|127.41|125.11|127.42|125.12|127.42|125.12|127.41|125.11|2
1652946760000|2022-05-19 07:52:40|127.41|125.11|127.41|125.11|127.41|125.11|127.41|125.11|1
1652946770000|2022-05-19 07:52:50|127.42|125.12|127.32|125.02|127.42|125.12|127.32|125.02|6
1652946780000|2022-05-19 07:53:00|127.31|125.01|127.23|124.93|127.32|125.02|127.23|124.93|8
1652946790000|2022-05-19 07:53:10|127.22|124.92|127.22|124.92|127.22|124.92|127.22|124.92|1
1652946800000|2022-05-19 07:53:20|127.23|124.93|127.25|124.95|127.25|124.95|127.23|124.93|5
1652946810000|2022-05-19 07:53:30|127.24|124.94|127.25|124.95|127.26|124.96|127.24|124.94|4
1652946820000|2022-05-19 07:53:40|127.24|124.94|127.24|124.94|127.24|124.94|127.24|124.94|1
1652946830000|2022-05-19 07:53:50|127.25|124.95|127.35|125.05|127.35|125.05|127.24|124.94|7
1652946840000|2022-05-19 07:54:00|127.34|125.04|127.32|125.02|127.34|125.04|127.31|125.01|6
1652946850000|2022-05-19 07:54:10|127.28|124.98|127.26|124.96|127.28|124.98|127.26|124.96|5
1652946860000|2022-05-19 07:54:20|127.27|124.97|127.24|124.94|127.27|124.97|127.23|124.93|8
1652946870000|2022-05-19 07:54:30|127.23|124.93|127.21|124.91|127.23|124.93|127.2|124.9|8
1652946880000|2022-05-19 07:54:40|127.23|124.93|127.23|124.93|127.23|124.93|127.23|124.93|1
1652946890000|2022-05-19 07:54:50|127.24|124.94|127.31|125.01|127.31|125.01|127.24|124.94|10
1652946900000|2022-05-19 07:55:00|127.32|125.02|127.32|125.02|127.32|125.02|127.31|125.01|3
1652946910000|2022-05-19 07:55:10|127.37|125.07|127.43|125.13|127.43|125.13|127.37|125.07|7
1652946920000|2022-05-19 07:55:20|127.42|125.12|127.6|125.3|127.61|125.31|127.42|125.12|12
1652946930000|2022-05-19 07:55:30|127.61|125.31|127.6|125.3|127.61|125.31|127.59|125.29|8
1652946940000|2022-05-19 07:55:40|127.61|125.31|127.62|125.32|127.62|125.32|127.6|125.3|9
1652946950000|2022-05-19 07:55:50|127.61|125.31|127.62|125.32|127.62|125.32|127.61|125.31|2
1652946960000|2022-05-19 07:56:00|127.61|125.31|127.52|125.22|127.61|125.31|127.51|125.21|8
1652946970000|2022-05-19 07:56:10|127.51|125.21|127.52|125.22|127.52|125.22|127.5|125.2|5
1652946990000|2022-05-19 07:56:30|127.54|125.24|127.56|125.26|127.56|125.26|127.53|125.23|6
1652947000000|2022-05-19 07:56:40|127.55|125.25|127.6|125.3|127.6|125.3|127.55|125.25|14
1652947010000|2022-05-19 07:56:50|127.61|125.31|127.61|125.31|127.61|125.31|127.6|125.3|3
1652947020000|2022-05-19 07:57:00|127.6|125.3|127.61|125.31|127.61|125.31|127.6|125.3|4
1652947030000|2022-05-19 07:57:10|127.62|125.32|127.61|125.31|127.62|125.32|127.61|125.31|2
1652947040000|2022-05-19 07:57:20|127.6|125.3|127.6|125.3|127.61|125.31|127.59|125.29|12
1652947050000|2022-05-19 07:57:30|127.59|125.29|127.59|125.29|127.6|125.3|127.59|125.29|5
1652947060000|2022-05-19 07:57:40|127.6|125.3|127.61|125.31|127.61|125.31|127.6|125.3|2
1652947070000|2022-05-19 07:57:50|127.6|125.3|127.61|125.31|127.61|125.31|127.6|125.3|8
1652947080000|2022-05-19 07:58:00|127.62|125.32|127.62|125.32|127.62|125.32|127.61|125.31|15
1652947090000|2022-05-19 07:58:10|127.61|125.31|127.62|125.32|127.62|125.32|127.61|125.31|8
1652947100000|2022-05-19 07:58:20|127.61|125.31|127.61|125.31|127.61|125.31|127.61|125.31|1
1652947110000|2022-05-19 07:58:30|127.62|125.32|127.56|125.26|127.62|125.32|127.56|125.26|4
1652947130000|2022-05-19 07:58:50|127.55|125.25|127.56|125.26|127.57|125.27|127.55|125.25|6
1652947140000|2022-05-19 07:59:00|127.55|125.25|127.56|125.26|127.57|125.27|127.55|125.25|4
1652947160000|2022-05-19 07:59:20|127.57|125.27|127.56|125.26|127.57|125.27|127.55|125.25|4
1652947180000|2022-05-19 07:59:40|127.55|125.25|127.56|125.26|127.56|125.26|127.55|125.25|2
1652947190000|2022-05-19 07:59:50|127.57|125.27|127.55|125.25|127.57|125.27|127.55|125.25|5
1652947210000|2022-05-19 08:00:10|127.54|125.24|127.64|125.34|127.65|125.35|127.54|125.24|13
1652947220000|2022-05-19 08:00:20|127.65|125.35|127.55|125.25|127.66|125.36|127.55|125.25|8
1652947230000|2022-05-19 08:00:30|127.54|125.24|127.47|125.17|127.55|125.25|127.46|125.16|10
1652947240000|2022-05-19 08:00:40|127.48|125.18|127.55|125.25|127.57|125.27|127.46|125.16|10
1652947250000|2022-05-19 08:00:50|127.59|125.29|127.56|125.26|127.59|125.29|127.55|125.25|11
1652947270000|2022-05-19 08:01:10|127.57|125.27|127.57|125.27|127.58|125.28|127.57|125.27|3
1652947280000|2022-05-19 08:01:20|127.59|125.29|127.64|125.34|127.64|125.34|127.59|125.29|6
1652947290000|2022-05-19 08:01:30|127.63|125.33|127.63|125.33|127.64|125.34|127.57|125.27|10
1652947300000|2022-05-19 08:01:40|127.64|125.34|127.64|125.34|127.64|125.34|127.63|125.33|3
1652947310000|2022-05-19 08:01:50|127.65|125.35|127.64|125.34|127.65|125.35|127.64|125.34|2
1652947320000|2022-05-19 08:02:00|127.63|125.33|127.6|125.3|127.63|125.33|127.55|125.25|5
1652947330000|2022-05-19 08:02:10|127.59|125.29|127.55|125.25|127.59|125.29|127.55|125.25|3
1652947340000|2022-05-19 08:02:20|127.59|125.29|127.54|125.24|127.59|125.29|127.54|125.24|6
1652947360000|2022-05-19 08:02:40|127.53|125.23|127.41|125.11|127.53|125.23|127.41|125.11|12
1652947370000|2022-05-19 08:02:50|127.42|125.12|127.41|125.11|127.42|125.12|127.41|125.11|2
1652947380000|2022-05-19 08:03:00|127.42|125.12|127.45|125.15|127.45|125.15|127.41|125.11|5
1652947390000|2022-05-19 08:03:10|127.44|125.14|127.39|125.09|127.44|125.14|127.39|125.09|8
1652947400000|2022-05-19 08:03:20|127.37|125.07|127.32|125.02|127.38|125.08|127.32|125.02|7
1652947410000|2022-05-19 08:03:30|127.33|125.03|127.31|125.01|127.34|125.04|127.3|125|11
1652947420000|2022-05-19 08:03:40|127.3|125|127.24|124.94|127.3|125|127.22|124.92|8
1652947430000|2022-05-19 08:03:50|127.23|124.93|127.11|124.81|127.24|124.94|127.1|124.8|10
1652947440000|2022-05-19 08:04:00|127.1|124.8|127.12|124.82|127.12|124.82|127.1|124.8|2
1652947450000|2022-05-19 08:04:10|127.11|124.81|127.17|124.87|127.18|124.88|127.11|124.81|9
1652947470000|2022-05-19 08:04:30|127.16|124.86|127.03|124.73|127.16|124.86|127.03|124.73|16
1652947480000|2022-05-19 08:04:40|127.04|124.74|127.07|124.77|127.09|124.79|127.04|124.74|5
1652947500000|2022-05-19 08:05:00|127.03|124.73|127.01|124.71|127.03|124.73|127.01|124.71|3
1652947510000|2022-05-19 08:05:10|127|124.7|126.79|124.49|127|124.7|126.79|124.49|5
1652947520000|2022-05-19 08:05:20|126.8|124.5|126.76|124.46|126.8|124.5|126.75|124.45|4
1652947530000|2022-05-19 08:05:30|126.77|124.47|126.72|124.42|126.78|124.48|126.72|124.42|9
1652947540000|2022-05-19 08:05:40|126.73|124.43|126.71|124.41|126.73|124.43|126.71|124.41|4
1652947550000|2022-05-19 08:05:50|126.72|124.42|126.7|124.4|126.72|124.42|126.69|124.39|5
1652947560000|2022-05-19 08:06:00|126.72|124.42|126.71|124.41|126.72|124.42|126.71|124.41|2
1652947570000|2022-05-19 08:06:10|126.7|124.4|126.71|124.41|126.71|124.41|126.7|124.4|2
1652947590000|2022-05-19 08:06:30|126.69|124.39|126.61|124.31|126.69|124.39|126.6|124.3|9
1652947600000|2022-05-19 08:06:40|126.62|124.32|126.62|124.32|126.62|124.32|126.62|124.32|1
1652947610000|2022-05-19 08:06:50|126.63|124.33|126.63|124.33|126.63|124.33|126.62|124.32|3
1652947630000|2022-05-19 08:07:10|126.66|124.36|126.65|124.35|126.67|124.37|126.65|124.35|4
1652947640000|2022-05-19 08:07:20|126.64|124.34|126.64|124.34|126.64|124.34|126.64|124.34|1
1652947650000|2022-05-19 08:07:30|126.63|124.33|126.65|124.35|126.67|124.37|126.62|124.32|11
1652947660000|2022-05-19 08:07:40|126.66|124.36|126.71|124.41|126.71|124.41|126.66|124.36|5
1652947680000|2022-05-19 08:08:00|126.67|124.37|126.61|124.31|126.69|124.39|126.61|124.31|8
1652947690000|2022-05-19 08:08:10|126.6|124.3|126.5|124.2|126.61|124.31|126.5|124.2|10
1652947700000|2022-05-19 08:08:20|126.48|124.18|126.55|124.25|126.57|124.27|126.48|124.18|6
1652947710000|2022-05-19 08:08:30|126.58|124.28|126.59|124.29|126.59|124.29|126.58|124.28|2
1652947720000|2022-05-19 08:08:40|126.58|124.28|126.59|124.29|126.59|124.29|126.57|124.27|3
1652947730000|2022-05-19 08:08:50|126.58|124.28|126.61|124.31|126.63|124.33|126.58|124.28|8
1652947740000|2022-05-19 08:09:00|126.62|124.32|126.64|124.34|126.65|124.35|126.62|124.32|12
1652947760000|2022-05-19 08:09:20|126.63|124.33|126.63|124.33|126.63|124.33|126.6|124.3|4
1652947770000|2022-05-19 08:09:30|126.62|124.32|126.62|124.32|126.62|124.32|126.61|124.31|3
1652947780000|2022-05-19 08:09:40|126.61|124.31|126.64|124.34|126.64|124.34|126.61|124.31|6
1652947790000|2022-05-19 08:09:50|126.65|124.35|126.83|124.53|126.83|124.53|126.63|124.33|13
1652947810000|2022-05-19 08:10:10|126.84|124.54|126.86|124.56|126.86|124.56|126.83|124.53|8
1652947820000|2022-05-19 08:10:20|126.85|124.55|126.85|124.55|126.86|124.56|126.85|124.55|13
1652947830000|2022-05-19 08:10:30|126.86|124.56|126.86|124.56|126.86|124.56|126.85|124.55|11
1652947840000|2022-05-19 08:10:40|126.85|124.55|126.83|124.53|126.86|124.56|126.83|124.53|7
1652947850000|2022-05-19 08:10:50|126.84|124.54|126.84|124.54|126.85|124.55|126.84|124.54|3
1652947860000|2022-05-19 08:11:00|126.83|124.53|126.76|124.46|126.84|124.54|126.76|124.46|5
1652947870000|2022-05-19 08:11:10|126.77|124.47|126.73|124.43|126.77|124.47|126.72|124.42|5
1652947890000|2022-05-19 08:11:30|126.74|124.44|126.81|124.51|126.82|124.52|126.73|124.43|11
1652947900000|2022-05-19 08:11:40|126.8|124.5|126.83|124.53|126.83|124.53|126.8|124.5|3
1652947910000|2022-05-19 08:11:50|126.85|124.55|127.01|124.71|127.02|124.72|126.85|124.55|13
1652947920000|2022-05-19 08:12:00|127.02|124.72|127.03|124.73|127.03|124.73|126.99|124.69|13
1652947930000|2022-05-19 08:12:10|127.02|124.72|127.16|124.86|127.17|124.87|127.02|124.72|11
1652947940000|2022-05-19 08:12:20|127.19|124.89|127.19|124.89|127.2|124.9|127.18|124.88|7
1652947950000|2022-05-19 08:12:30|127.18|124.88|127.3|125|127.31|125.01|127.18|124.88|9
1652947960000|2022-05-19 08:12:40|127.36|125.06|127.4|125.1|127.41|125.11|127.36|125.06|9
1652947970000|2022-05-19 08:12:50|127.39|125.09|127.35|125.05|127.39|125.09|127.33|125.03|11
1652947980000|2022-05-19 08:13:00|127.34|125.04|127.42|125.12|127.43|125.13|127.34|125.04|7
1652947990000|2022-05-19 08:13:10|127.43|125.13|127.43|125.13|127.43|125.13|127.42|125.12|3
1652948000000|2022-05-19 08:13:20|127.42|125.12|127.42|125.12|127.42|125.12|127.34|125.04|11
1652948010000|2022-05-19 08:13:30|127.41|125.11|127.34|125.04|127.42|125.12|127.34|125.04|7
1652948020000|2022-05-19 08:13:40|127.35|125.05|127.35|125.05|127.35|125.05|127.35|125.05|1
1652948030000|2022-05-19 08:13:50|127.34|125.04|127.34|125.04|127.34|125.04|127.34|125.04|1
1652948040000|2022-05-19 08:14:00|127.35|125.05|127.42|125.12|127.42|125.12|127.35|125.05|9
1652948060000|2022-05-19 08:14:20|127.44|125.14|127.51|125.21|127.51|125.21|127.42|125.12|10
1652948070000|2022-05-19 08:14:30|127.52|125.22|127.54|125.24|127.56|125.26|127.51|125.21|6
1652948080000|2022-05-19 08:14:40|127.53|125.23|127.55|125.25|127.56|125.26|127.53|125.23|7
1652948090000|2022-05-19 08:14:50|127.54|125.24|127.54|125.24|127.55|125.25|127.52|125.22|7
1652948100000|2022-05-19 08:15:00|127.55|125.25|127.54|125.24|127.63|125.33|127.53|125.23|16
1652948110000|2022-05-19 08:15:10|127.53|125.23|127.59|125.29|127.59|125.29|127.52|125.22|9
1652948120000|2022-05-19 08:15:20|127.6|125.3|127.61|125.31|127.61|125.31|127.6|125.3|6
1652948130000|2022-05-19 08:15:30|127.6|125.3|127.55|125.25|127.62|125.32|127.55|125.25|7
1652948160000|2022-05-19 08:16:00|127.52|125.22|127.5|125.2|127.52|125.22|127.45|125.15|10
1652948170000|2022-05-19 08:16:10|127.51|125.21|127.81|125.51|127.85|125.55|127.51|125.21|11
1652948180000|2022-05-19 08:16:20|127.8|125.5|127.69|125.39|127.83|125.53|127.67|125.37|14
1652948190000|2022-05-19 08:16:30|127.7|125.4|127.72|125.42|127.73|125.43|127.65|125.35|9
1652948200000|2022-05-19 08:16:40|127.75|125.45|127.72|125.42|127.8|125.5|127.71|125.41|13
1652948210000|2022-05-19 08:16:50|127.73|125.43|127.73|125.43|127.73|125.43|127.72|125.42|3
1652948220000|2022-05-19 08:17:00|127.71|125.41|127.71|125.41|127.73|125.43|127.69|125.39|8
1652948230000|2022-05-19 08:17:10|127.7|125.4|127.72|125.42|127.72|125.42|127.7|125.4|5
1652948260000|2022-05-19 08:17:40|127.73|125.43|127.72|125.42|127.73|125.43|127.72|125.42|2
1652948270000|2022-05-19 08:17:50|127.73|125.43|127.75|125.45|127.75|125.45|127.73|125.43|4
1652948280000|2022-05-19 08:18:00|127.77|125.47|127.73|125.43|127.79|125.49|127.73|125.43|7
1652948290000|2022-05-19 08:18:10|127.72|125.42|127.77|125.47|127.77|125.47|127.72|125.42|9
1652948300000|2022-05-19 08:18:20|127.79|125.49|127.79|125.49|127.79|125.49|127.79|125.49|1
1652948320000|2022-05-19 08:18:40|127.66|125.36|127.72|125.42|127.73|125.43|127.66|125.36|7
1652948330000|2022-05-19 08:18:50|127.71|125.41|127.71|125.41|127.72|125.42|127.7|125.4|7
1652948340000|2022-05-19 08:19:00|127.7|125.4|127.7|125.4|127.72|125.42|127.69|125.39|9
1652948350000|2022-05-19 08:19:10|127.69|125.39|127.69|125.39|127.69|125.39|127.69|125.39|1
1652948360000|2022-05-19 08:19:20|127.67|125.37|127.69|125.39|127.69|125.39|127.66|125.36|5
1652948370000|2022-05-19 08:19:30|127.68|125.38|127.68|125.38|127.68|125.38|127.68|125.38|1
1652948380000|2022-05-19 08:19:40|127.67|125.37|127.69|125.39|127.69|125.39|127.67|125.37|2
1652948390000|2022-05-19 08:19:50|127.68|125.38|127.6|125.3|127.68|125.38|127.59|125.29|10
1652948400000|2022-05-19 08:20:00|127.61|125.31|127.69|125.39|127.69|125.39|127.6|125.3|6
1652948410000|2022-05-19 08:20:10|127.68|125.38|127.62|125.32|127.7|125.4|127.62|125.32|8
1652948430000|2022-05-19 08:20:30|127.61|125.31|127.59|125.29|127.61|125.31|127.57|125.27|10
1652948440000|2022-05-19 08:20:40|127.58|125.28|127.59|125.29|127.59|125.29|127.58|125.28|2
1652948450000|2022-05-19 08:20:50|127.6|125.3|127.61|125.31|127.61|125.31|127.58|125.28|12
1652948470000|2022-05-19 08:21:10|127.62|125.32|127.64|125.34|127.64|125.34|127.62|125.32|2
1652948480000|2022-05-19 08:21:20|127.69|125.39|127.69|125.39|127.69|125.39|127.69|125.39|1
1652948490000|2022-05-19 08:21:30|127.7|125.4|127.69|125.39|127.7|125.4|127.69|125.39|2
1652948500000|2022-05-19 08:21:40|127.65|125.35|127.59|125.29|127.65|125.35|127.59|125.29|7
1652948510000|2022-05-19 08:21:50|127.6|125.3|127.6|125.3|127.6|125.3|127.6|125.3|1
1652948520000|2022-05-19 08:22:00|127.64|125.34|127.6|125.3|127.66|125.36|127.6|125.3|19
1652948530000|2022-05-19 08:22:10|127.61|125.31|127.6|125.3|127.61|125.31|127.6|125.3|2
1652948540000|2022-05-19 08:22:20|127.59|125.29|127.49|125.19|127.59|125.29|127.47|125.17|11
1652948550000|2022-05-19 08:22:30|127.48|125.18|127.55|125.25|127.55|125.25|127.48|125.18|6
1652948560000|2022-05-19 08:22:40|127.56|125.26|127.77|125.47|127.77|125.47|127.56|125.26|15
1652948570000|2022-05-19 08:22:50|127.78|125.48|127.76|125.46|127.79|125.49|127.74|125.44|5
1652948580000|2022-05-19 08:23:00|127.77|125.47|127.8|125.5|127.8|125.5|127.77|125.47|4
1652948590000|2022-05-19 08:23:10|127.79|125.49|127.71|125.41|127.79|125.49|127.71|125.41|8
1652948600000|2022-05-19 08:23:20|127.7|125.4|127.7|125.4|127.7|125.4|127.67|125.37|6
1652948610000|2022-05-19 08:23:30|127.71|125.41|127.72|125.42|127.72|125.42|127.7|125.4|6
1652948620000|2022-05-19 08:23:40|127.7|125.4|127.71|125.41|127.71|125.41|127.7|125.4|4
1652948630000|2022-05-19 08:23:50|127.7|125.4|127.71|125.41|127.71|125.41|127.7|125.4|4
1652948640000|2022-05-19 08:24:00|127.7|125.4|127.7|125.4|127.7|125.4|127.7|125.4|1
1652948660000|2022-05-19 08:24:20|127.71|125.41|127.69|125.39|127.71|125.41|127.69|125.39|3
1652948670000|2022-05-19 08:24:30|127.7|125.4|127.7|125.4|127.7|125.4|127.7|125.4|1
1652948680000|2022-05-19 08:24:40|127.71|125.41|127.71|125.41|127.71|125.41|127.71|125.41|1
1652948690000|2022-05-19 08:24:50|127.7|125.4|127.7|125.4|127.71|125.41|127.7|125.4|3
1652948700000|2022-05-19 08:25:00|127.71|125.41|127.92|125.62|127.92|125.62|127.71|125.41|12
1652948710000|2022-05-19 08:25:10|127.91|125.61|127.96|125.66|127.97|125.67|127.91|125.61|13
1652948720000|2022-05-19 08:25:20|127.95|125.65|127.98|125.68|127.98|125.68|127.95|125.65|8
1652948730000|2022-05-19 08:25:30|127.97|125.67|127.98|125.68|127.98|125.68|127.97|125.67|10
1652948740000|2022-05-19 08:25:40|127.97|125.67|127.98|125.68|127.98|125.68|127.97|125.67|14
1652948750000|2022-05-19 08:25:50|127.97|125.67|127.91|125.61|127.98|125.68|127.91|125.61|9
1652948760000|2022-05-19 08:26:00|127.92|125.62|127.91|125.61|127.92|125.62|127.91|125.61|2
1652948770000|2022-05-19 08:26:10|127.94|125.64|127.95|125.65|127.96|125.66|127.94|125.64|4
1652948780000|2022-05-19 08:26:20|127.96|125.66|127.99|125.69|127.99|125.69|127.96|125.66|4
1652948790000|2022-05-19 08:26:30|127.98|125.68|127.95|125.65|127.98|125.68|127.91|125.61|15
1652948800000|2022-05-19 08:26:40|127.96|125.66|127.98|125.68|127.99|125.69|127.96|125.66|3
1652948810000|2022-05-19 08:26:50|127.93|125.63|127.91|125.61|127.93|125.63|127.9|125.6|5
1652948820000|2022-05-19 08:27:00|127.9|125.6|127.9|125.6|127.9|125.6|127.9|125.6|1
1652948830000|2022-05-19 08:27:10|127.91|125.61|127.88|125.58|127.91|125.61|127.88|125.58|4
1652948840000|2022-05-19 08:27:20|127.87|125.57|127.86|125.56|127.87|125.57|127.8|125.5|12
1652948850000|2022-05-19 08:27:30|127.87|125.57|127.87|125.57|127.87|125.57|127.86|125.56|3
1652948860000|2022-05-19 08:27:40|127.88|125.58|127.88|125.58|127.88|125.58|127.87|125.57|3
1652948870000|2022-05-19 08:27:50|127.89|125.59|127.88|125.58|127.89|125.59|127.88|125.58|2
1652948880000|2022-05-19 08:28:00|127.89|125.59|127.89|125.59|127.89|125.59|127.88|125.58|3
1652948890000|2022-05-19 08:28:10|127.88|125.58|127.87|125.57|127.88|125.58|127.85|125.55|7
1652948900000|2022-05-19 08:28:20|127.88|125.58|127.87|125.57|127.88|125.58|127.87|125.57|2
1652948920000|2022-05-19 08:28:40|127.88|125.58|127.89|125.59|127.89|125.59|127.88|125.58|4
1652948930000|2022-05-19 08:28:50|127.88|125.58|127.88|125.58|127.88|125.58|127.88|125.58|1
1652948940000|2022-05-19 08:29:00|127.9|125.6|127.97|125.67|127.98|125.68|127.9|125.6|8
1652948950000|2022-05-19 08:29:10|127.92|125.62|127.89|125.59|127.92|125.62|127.88|125.58|7
1652948960000|2022-05-19 08:29:20|127.9|125.6|127.89|125.59|127.9|125.6|127.88|125.58|3
1652948970000|2022-05-19 08:29:30|127.91|125.61|127.9|125.6|127.91|125.61|127.89|125.59|3
1652948980000|2022-05-19 08:29:40|127.89|125.59|127.81|125.51|127.9|125.6|127.79|125.49|15
1652948990000|2022-05-19 08:29:50|127.8|125.5|127.88|125.58|127.88|125.58|127.8|125.5|6
1652949000000|2022-05-19 08:30:00|127.89|125.59|127.91|125.61|127.96|125.66|127.89|125.59|13
1652949010000|2022-05-19 08:30:10|127.89|125.59|127.9|125.6|127.9|125.6|127.89|125.59|2
1652949020000|2022-05-19 08:30:20|127.89|125.59|127.9|125.6|127.91|125.61|127.89|125.59|5
1652949030000|2022-05-19 08:30:30|127.89|125.59|127.86|125.56|127.89|125.59|127.86|125.56|6
1652949040000|2022-05-19 08:30:40|127.88|125.58|127.88|125.58|127.88|125.58|127.88|125.58|1
1652949050000|2022-05-19 08:30:50|127.84|125.54|127.79|125.49|127.84|125.54|127.79|125.49|5
1652949060000|2022-05-19 08:31:00|127.78|125.48|127.69|125.39|127.78|125.48|127.68|125.38|7
1652949070000|2022-05-19 08:31:10|127.7|125.4|127.69|125.39|127.7|125.4|127.69|125.39|2
1652949090000|2022-05-19 08:31:30|127.7|125.4|127.79|125.49|127.79|125.49|127.7|125.4|11
1652949100000|2022-05-19 08:31:40|127.8|125.5|127.8|125.5|127.8|125.5|127.8|125.5|1
1652949110000|2022-05-19 08:31:50|127.78|125.48|127.77|125.47|127.78|125.48|127.73|125.43|10
1652949120000|2022-05-19 08:32:00|127.75|125.45|127.69|125.39|127.76|125.46|127.68|125.38|19
1652949130000|2022-05-19 08:32:10|127.68|125.38|127.69|125.39|127.69|125.39|127.68|125.38|2
1652949140000|2022-05-19 08:32:20|127.7|125.4|127.7|125.4|127.7|125.4|127.7|125.4|1
1652949150000|2022-05-19 08:32:30|127.69|125.39|127.7|125.4|127.7|125.4|127.69|125.39|2
1652949160000|2022-05-19 08:32:40|127.69|125.39|127.62|125.32|127.69|125.39|127.62|125.32|7
1652949170000|2022-05-19 08:32:50|127.61|125.31|127.61|125.31|127.61|125.31|127.61|125.31|1
1652949180000|2022-05-19 08:33:00|127.6|125.3|127.61|125.31|127.61|125.31|127.6|125.3|2
1652949190000|2022-05-19 08:33:10|127.62|125.32|127.61|125.31|127.62|125.32|127.61|125.31|2
1652949220000|2022-05-19 08:33:40|127.62|125.32|127.53|125.23|127.62|125.32|127.53|125.23|6
1652949230000|2022-05-19 08:33:50|127.52|125.22|127.52|125.22|127.52|125.22|127.51|125.21|3
1652949240000|2022-05-19 08:34:00|127.51|125.21|127.39|125.09|127.51|125.21|127.39|125.09|13
1652949250000|2022-05-19 08:34:10|127.4|125.1|127.3|125|127.4|125.1|127.3|125|8
1652949260000|2022-05-19 08:34:20|127.29|124.99|127.3|125|127.3|125|127.29|124.99|2
1652949270000|2022-05-19 08:34:30|127.29|124.99|127.29|124.99|127.29|124.99|127.29|124.99|1
1652949280000|2022-05-19 08:34:40|127.32|125.02|127.3|125|127.32|125.02|127.3|125|2
1652949290000|2022-05-19 08:34:50|127.29|124.99|127.3|125|127.3|125|127.29|124.99|2
1652949300000|2022-05-19 08:35:00|127.29|124.99|127.4|125.1|127.4|125.1|127.29|124.99|8
1652949310000|2022-05-19 08:35:10|127.41|125.11|127.56|125.26|127.57|125.27|127.4|125.1|15
1652949320000|2022-05-19 08:35:20|127.58|125.28|127.49|125.19|127.61|125.31|127.49|125.19|10
1652949330000|2022-05-19 08:35:30|127.48|125.18|127.4|125.1|127.48|125.18|127.39|125.09|7
1652949340000|2022-05-19 08:35:40|127.39|125.09|127.4|125.1|127.4|125.1|127.37|125.07|5
1652949350000|2022-05-19 08:35:50|127.38|125.08|127.3|125|127.4|125.1|127.29|124.99|13
1652949360000|2022-05-19 08:36:00|127.31|125.01|127.32|125.02|127.32|125.02|127.29|124.99|8
1652949370000|2022-05-19 08:36:10|127.36|125.06|127.38|125.08|127.38|125.08|127.36|125.06|3
1652949380000|2022-05-19 08:36:20|127.39|125.09|127.4|125.1|127.4|125.1|127.39|125.09|2
1652949390000|2022-05-19 08:36:30|127.39|125.09|127.5|125.2|127.51|125.21|127.39|125.09|9
1652949400000|2022-05-19 08:36:40|127.52|125.22|127.5|125.2|127.52|125.22|127.5|125.2|8
1652949410000|2022-05-19 08:36:50|127.51|125.21|127.5|125.2|127.51|125.21|127.49|125.19|4
1652949420000|2022-05-19 08:37:00|127.51|125.21|127.51|125.21|127.51|125.21|127.51|125.21|1
1652949430000|2022-05-19 08:37:10|127.5|125.2|127.5|125.2|127.5|125.2|127.5|125.2|1
1652949440000|2022-05-19 08:37:20|127.49|125.19|127.41|125.11|127.49|125.19|127.4|125.1|7
1652949450000|2022-05-19 08:37:30|127.4|125.1|127.41|125.11|127.41|125.11|127.39|125.09|10
1652949460000|2022-05-19 08:37:40|127.42|125.12|127.45|125.15|127.45|125.15|127.42|125.12|3
1652949470000|2022-05-19 08:37:50|127.44|125.14|127.41|125.11|127.44|125.14|127.39|125.09|12
1652949480000|2022-05-19 08:38:00|127.42|125.12|127.49|125.19|127.49|125.19|127.41|125.11|11
1652949490000|2022-05-19 08:38:10|127.48|125.18|127.47|125.17|127.48|125.18|127.47|125.17|2
1652949500000|2022-05-19 08:38:20|127.46|125.16|127.42|125.12|127.46|125.16|127.41|125.11|8
1652949510000|2022-05-19 08:38:30|127.43|125.13|127.42|125.12|127.43|125.13|127.42|125.12|6
1652949520000|2022-05-19 08:38:40|127.41|125.11|127.42|125.12|127.42|125.12|127.41|125.11|2
1652949530000|2022-05-19 08:38:50|127.41|125.11|127.42|125.12|127.42|125.12|127.38|125.08|9
1652949540000|2022-05-19 08:39:00|127.44|125.14|127.58|125.28|127.58|125.28|127.44|125.14|10
1652949550000|2022-05-19 08:39:10|127.59|125.29|127.53|125.23|127.59|125.29|127.53|125.23|4
1652949560000|2022-05-19 08:39:20|127.54|125.24|127.54|125.24|127.54|125.24|127.54|125.24|1
1652949570000|2022-05-19 08:39:30|127.57|125.27|127.59|125.29|127.6|125.3|127.57|125.27|10
1652949580000|2022-05-19 08:39:40|127.6|125.3|127.6|125.3|127.6|125.3|127.6|125.3|1
1652949590000|2022-05-19 08:39:50|127.61|125.31|127.69|125.39|127.69|125.39|127.61|125.31|4
1652949600000|2022-05-19 08:40:00|127.68|125.38|127.67|125.37|127.68|125.38|127.64|125.34|8
1652949610000|2022-05-19 08:40:10|127.68|125.38|127.67|125.37|127.68|125.38|127.66|125.36|6
1652949620000|2022-05-19 08:40:20|127.68|125.38|127.69|125.39|127.69|125.39|127.68|125.38|2
1652949640000|2022-05-19 08:40:40|127.68|125.38|127.65|125.35|127.68|125.38|127.65|125.35|3
1652949650000|2022-05-19 08:40:50|127.64|125.34|127.53|125.23|127.64|125.34|127.53|125.23|14
1652949660000|2022-05-19 08:41:00|127.52|125.22|127.52|125.22|127.52|125.22|127.49|125.19|7
1652949670000|2022-05-19 08:41:10|127.51|125.21|127.43|125.13|127.51|125.21|127.42|125.12|9
1652949680000|2022-05-19 08:41:20|127.42|125.12|127.42|125.12|127.43|125.13|127.42|125.12|3
1652949690000|2022-05-19 08:41:30|127.43|125.13|127.5|125.2|127.5|125.2|127.42|125.12|7
1652949710000|2022-05-19 08:41:50|127.49|125.19|127.51|125.21|127.51|125.21|127.49|125.19|5
1652949720000|2022-05-19 08:42:00|127.5|125.2|127.49|125.19|127.5|125.2|127.49|125.19|2
1652949730000|2022-05-19 08:42:10|127.48|125.18|127.59|125.29|127.59|125.29|127.48|125.18|10
1652949740000|2022-05-19 08:42:20|127.6|125.3|127.77|125.47|127.77|125.47|127.6|125.3|7
1652949750000|2022-05-19 08:42:30|127.76|125.46|127.8|125.5|127.82|125.52|127.76|125.46|13
1652949760000|2022-05-19 08:42:40|127.79|125.49|127.78|125.48|127.8|125.5|127.78|125.48|4
1652949770000|2022-05-19 08:42:50|127.79|125.49|127.79|125.49|127.8|125.5|127.79|125.49|3
1652949780000|2022-05-19 08:43:00|127.77|125.47|127.54|125.24|127.77|125.47|127.54|125.24|15
1652949790000|2022-05-19 08:43:10|127.53|125.23|127.58|125.28|127.59|125.29|127.53|125.23|6
1652949800000|2022-05-19 08:43:20|127.61|125.31|127.53|125.23|127.61|125.31|127.52|125.22|6
1652949810000|2022-05-19 08:43:30|127.59|125.29|127.61|125.31|127.61|125.31|127.59|125.29|3
1652949820000|2022-05-19 08:43:40|127.6|125.3|127.54|125.24|127.61|125.31|127.54|125.24|6
1652949830000|2022-05-19 08:43:50|127.53|125.23|127.53|125.23|127.53|125.23|127.52|125.22|3
1652949840000|2022-05-19 08:44:00|127.55|125.25|127.53|125.23|127.59|125.29|127.53|125.23|16
1652949850000|2022-05-19 08:44:10|127.55|125.25|127.61|125.31|127.61|125.31|127.53|125.23|8
1652949860000|2022-05-19 08:44:20|127.62|125.32|127.66|125.36|127.68|125.38|127.62|125.32|6
1652949870000|2022-05-19 08:44:30|127.65|125.35|127.62|125.32|127.65|125.35|127.62|125.32|6
1652949890000|2022-05-19 08:44:50|127.63|125.33|127.63|125.33|127.63|125.33|127.63|125.33|1
1652949900000|2022-05-19 08:45:00|127.64|125.34|127.69|125.39|127.7|125.4|127.63|125.33|8
1652949910000|2022-05-19 08:45:10|127.7|125.4|127.71|125.41|127.71|125.41|127.69|125.39|4
1652949920000|2022-05-19 08:45:20|127.7|125.4|127.62|125.32|127.7|125.4|127.62|125.32|6
1652949930000|2022-05-19 08:45:30|127.61|125.31|127.55|125.25|127.61|125.31|127.55|125.25|7
1652949940000|2022-05-19 08:45:40|127.54|125.24|127.53|125.23|127.54|125.24|127.53|125.23|2
1652949950000|2022-05-19 08:45:50|127.54|125.24|127.62|125.32|127.62|125.32|127.54|125.24|8
1652949960000|2022-05-19 08:46:00|127.61|125.31|127.62|125.32|127.62|125.32|127.61|125.31|4
1652949980000|2022-05-19 08:46:20|127.66|125.36|127.68|125.38|127.68|125.38|127.66|125.36|3
1652949990000|2022-05-19 08:46:30|127.69|125.39|127.71|125.41|127.71|125.41|127.69|125.39|3
1652950000000|2022-05-19 08:46:40|127.7|125.4|127.81|125.51|127.81|125.51|127.7|125.4|8
1652950010000|2022-05-19 08:46:50|127.8|125.5|127.79|125.49|127.8|125.5|127.79|125.49|10
1652950020000|2022-05-19 08:47:00|127.8|125.5|127.79|125.49|127.8|125.5|127.79|125.49|2
1652950040000|2022-05-19 08:47:20|127.78|125.48|127.71|125.41|127.78|125.48|127.69|125.39|9
1652950050000|2022-05-19 08:47:30|127.67|125.37|127.61|125.31|127.67|125.37|127.61|125.31|8
1652950060000|2022-05-19 08:47:40|127.6|125.3|127.61|125.31|127.61|125.31|127.59|125.29|4
1652950070000|2022-05-19 08:47:50|127.6|125.3|127.53|125.23|127.6|125.3|127.52|125.22|10
1652950080000|2022-05-19 08:48:00|127.52|125.22|127.61|125.31|127.66|125.36|127.51|125.21|15
1652950090000|2022-05-19 08:48:10|127.63|125.33|127.62|125.32|127.66|125.36|127.61|125.31|12
1652950100000|2022-05-19 08:48:20|127.6|125.3|127.65|125.35|127.65|125.35|127.6|125.3|4
1652950110000|2022-05-19 08:48:30|127.64|125.34|127.63|125.33|127.64|125.34|127.63|125.33|2
1652950120000|2022-05-19 08:48:40|127.64|125.34|127.64|125.34|127.65|125.35|127.63|125.33|5
1652950130000|2022-05-19 08:48:50|127.63|125.33|127.55|125.25|127.63|125.33|127.55|125.25|4
1652950140000|2022-05-19 08:49:00|127.54|125.24|127.52|125.22|127.55|125.25|127.52|125.22|7
1652950150000|2022-05-19 08:49:10|127.53|125.23|127.54|125.24|127.54|125.24|127.49|125.19|9
1652950160000|2022-05-19 08:49:20|127.53|125.23|127.45|125.15|127.54|125.24|127.44|125.14|12
1652950170000|2022-05-19 08:49:30|127.44|125.14|127.37|125.07|127.45|125.15|127.37|125.07|6
1652950180000|2022-05-19 08:49:40|127.36|125.06|127.36|125.06|127.36|125.06|127.34|125.04|7
1652950190000|2022-05-19 08:49:50|127.4|125.1|127.43|125.13|127.43|125.13|127.4|125.1|4
1652950200000|2022-05-19 08:50:00|127.42|125.12|127.44|125.14|127.44|125.14|127.42|125.12|5
1652950210000|2022-05-19 08:50:10|127.43|125.13|127.43|125.13|127.44|125.14|127.42|125.12|5
1652950220000|2022-05-19 08:50:20|127.44|125.14|127.44|125.14|127.44|125.14|127.44|125.14|1
1652950230000|2022-05-19 08:50:30|127.45|125.15|127.46|125.16|127.48|125.18|127.45|125.15|5
1652950240000|2022-05-19 08:50:40|127.48|125.18|127.45|125.15|127.48|125.18|127.45|125.15|6
1652950250000|2022-05-19 08:50:50|127.47|125.17|127.44|125.14|127.47|125.17|127.43|125.13|6
1652950260000|2022-05-19 08:51:00|127.45|125.15|127.45|125.15|127.46|125.16|127.45|125.15|3
1652950270000|2022-05-19 08:51:10|127.44|125.14|127.44|125.14|127.44|125.14|127.44|125.14|1
1652950280000|2022-05-19 08:51:20|127.43|125.13|127.53|125.23|127.53|125.23|127.42|125.12|9
1652950290000|2022-05-19 08:51:30|127.52|125.22|127.55|125.25|127.55|125.25|127.52|125.22|6
1652950300000|2022-05-19 08:51:40|127.56|125.26|127.57|125.27|127.57|125.27|127.56|125.26|4
1652950310000|2022-05-19 08:51:50|127.58|125.28|127.53|125.23|127.61|125.31|127.53|125.23|16
1652950320000|2022-05-19 08:52:00|127.54|125.24|127.55|125.25|127.57|125.27|127.54|125.24|6
1652950330000|2022-05-19 08:52:10|127.56|125.26|127.55|125.25|127.57|125.27|127.55|125.25|20
1652950340000|2022-05-19 08:52:20|127.56|125.26|127.54|125.24|127.56|125.26|127.52|125.22|7
1652950350000|2022-05-19 08:52:30|127.53|125.23|127.46|125.16|127.53|125.23|127.46|125.16|4
1652950360000|2022-05-19 08:52:40|127.47|125.17|127.31|125.01|127.47|125.17|127.31|125.01|16
1652950370000|2022-05-19 08:52:50|127.3|125|127.1|124.8|127.31|125.01|127.1|124.8|12
1652950380000|2022-05-19 08:53:00|127.06|124.76|127.05|124.75|127.06|124.76|127.04|124.74|6
1652950390000|2022-05-19 08:53:10|127.04|124.74|126.95|124.65|127.04|124.74|126.95|124.65|15
1652950400000|2022-05-19 08:53:20|126.94|124.64|126.92|124.62|126.95|124.65|126.92|124.62|6
1652950410000|2022-05-19 08:53:30|126.95|124.65|126.95|124.65|126.95|124.65|126.91|124.61|6
1652950420000|2022-05-19 08:53:40|126.91|124.61|126.94|124.64|126.96|124.66|126.87|124.57|14
1652950430000|2022-05-19 08:53:50|126.93|124.63|126.79|124.49|126.93|124.63|126.71|124.41|18
1652950440000|2022-05-19 08:54:00|126.84|124.54|126.91|124.61|126.94|124.64|126.84|124.54|12
1652950450000|2022-05-19 08:54:10|126.92|124.62|127|124.7|127|124.7|126.91|124.61|7
1652950460000|2022-05-19 08:54:20|127.01|124.71|126.92|124.62|127.09|124.79|126.91|124.61|12
1652950470000|2022-05-19 08:54:30|126.91|124.61|126.84|124.54|126.92|124.62|126.83|124.53|17
1652950480000|2022-05-19 08:54:40|126.83|124.53|126.84|124.54|126.84|124.54|126.83|124.53|4
1652950490000|2022-05-19 08:54:50|126.83|124.53|126.83|124.53|126.85|124.55|126.83|124.53|7
1652950500000|2022-05-19 08:55:00|126.84|124.54|126.9|124.6|126.9|124.6|126.81|124.51|16
1652950510000|2022-05-19 08:55:10|126.91|124.61|127|124.7|127.01|124.71|126.91|124.61|8
1652950520000|2022-05-19 08:55:20|126.99|124.69|126.98|124.68|126.99|124.69|126.97|124.67|5
1652950530000|2022-05-19 08:55:30|126.99|124.69|126.92|124.62|126.99|124.69|126.91|124.61|6
1652950540000|2022-05-19 08:55:40|126.9|124.6|126.9|124.6|126.91|124.61|126.9|124.6|5
1652950550000|2022-05-19 08:55:50|126.89|124.59|126.88|124.58|126.89|124.59|126.87|124.57|4
1652950560000|2022-05-19 08:56:00|126.89|124.59|126.91|124.61|126.92|124.62|126.89|124.59|4
1652950570000|2022-05-19 08:56:10|126.9|124.6|126.84|124.54|126.9|124.6|126.84|124.54|7
1652950580000|2022-05-19 08:56:20|126.83|124.53|126.81|124.51|126.83|124.53|126.81|124.51|6
1652950590000|2022-05-19 08:56:30|126.82|124.52|126.82|124.52|126.82|124.52|126.81|124.51|3
1652950600000|2022-05-19 08:56:40|126.84|124.54|126.82|124.52|126.84|124.54|126.81|124.51|5
1652950610000|2022-05-19 08:56:50|126.83|124.53|126.83|124.53|126.83|124.53|126.83|124.53|1
1652950620000|2022-05-19 08:57:00|126.86|124.56|126.86|124.56|126.86|124.56|126.86|124.56|1
1652950630000|2022-05-19 08:57:10|126.85|124.55|126.83|124.53|126.85|124.55|126.83|124.53|3
1652950640000|2022-05-19 08:57:20|126.82|124.52|126.74|124.44|126.82|124.52|126.71|124.41|11
1652950650000|2022-05-19 08:57:30|126.75|124.45|126.79|124.49|126.79|124.49|126.75|124.45|6
1652950660000|2022-05-19 08:57:40|126.8|124.5|126.78|124.48|126.8|124.5|126.78|124.48|3
1652950670000|2022-05-19 08:57:50|126.77|124.47|126.73|124.43|126.78|124.48|126.73|124.43|7
1652950680000|2022-05-19 08:58:00|126.74|124.44|126.75|124.45|126.76|124.46|126.74|124.44|8
1652950690000|2022-05-19 08:58:10|126.74|124.44|126.77|124.47|126.77|124.47|126.71|124.41|12
1652950700000|2022-05-19 08:58:20|126.76|124.46|126.76|124.46|126.76|124.46|126.76|124.46|1
1652950710000|2022-05-19 08:58:30|126.78|124.48|126.8|124.5|126.8|124.5|126.78|124.48|3
1652950720000|2022-05-19 08:58:40|126.82|124.52|126.82|124.52|126.82|124.52|126.82|124.52|1
1652950730000|2022-05-19 08:58:50|126.85|124.55|126.82|124.52|126.85|124.55|126.81|124.51|6
1652950740000|2022-05-19 08:59:00|126.79|124.49|126.75|124.45|126.79|124.49|126.75|124.45|4
1652950760000|2022-05-19 08:59:20|126.74|124.44|126.74|124.44|126.74|124.44|126.74|124.44|1
1652950770000|2022-05-19 08:59:30|126.75|124.45|126.75|124.45|126.75|124.45|126.75|124.45|1
1652950780000|2022-05-19 08:59:40|126.71|124.41|126.69|124.39|126.78|124.48|126.69|124.39|6
1652950790000|2022-05-19 08:59:50|126.67|124.37|126.63|124.33|126.67|124.37|126.63|124.33|7
1652950800000|2022-05-19 09:00:00|126.62|124.32|126.51|124.21|126.62|124.32|126.45|124.15|18
1652950810000|2022-05-19 09:00:10|126.54|124.24|126.62|124.32|126.63|124.33|126.54|124.24|17
1652950820000|2022-05-19 09:00:20|126.66|124.36|126.77|124.47|126.8|124.5|126.66|124.36|15
1652950830000|2022-05-19 09:00:30|126.78|124.48|126.75|124.45|126.8|124.5|126.75|124.45|7
1652950840000|2022-05-19 09:00:40|126.73|124.43|126.56|124.26|126.74|124.44|126.56|124.26|13
1652950850000|2022-05-19 09:00:50|126.57|124.27|126.66|124.36|126.66|124.36|126.57|124.27|4
1652950860000|2022-05-19 09:01:00|126.65|124.35|126.65|124.35|126.65|124.35|126.64|124.34|3
1652950870000|2022-05-19 09:01:10|126.64|124.34|126.74|124.44|126.74|124.44|126.64|124.34|11
1652950880000|2022-05-19 09:01:20|126.75|124.45|126.73|124.43|126.8|124.5|126.73|124.43|10
1652950890000|2022-05-19 09:01:30|126.74|124.44|126.74|124.44|126.74|124.44|126.73|124.43|3
1652950900000|2022-05-19 09:01:40|126.75|124.45|126.75|124.45|126.75|124.45|126.75|124.45|1
1652950910000|2022-05-19 09:01:50|126.78|124.48|126.81|124.51|126.81|124.51|126.78|124.48|3
1652950920000|2022-05-19 09:02:00|126.83|124.53|126.81|124.51|126.83|124.53|126.81|124.51|3
1652950930000|2022-05-19 09:02:10|126.77|124.47|126.75|124.45|126.77|124.47|126.74|124.44|5
1652950940000|2022-05-19 09:02:20|126.74|124.44|126.74|124.44|126.74|124.44|126.65|124.35|12
1652950950000|2022-05-19 09:02:30|126.73|124.43|126.65|124.35|126.73|124.43|126.65|124.35|5
1652950960000|2022-05-19 09:02:40|126.64|124.34|126.64|124.34|126.64|124.34|126.64|124.34|1
1652950970000|2022-05-19 09:02:50|126.65|124.35|126.64|124.34|126.65|124.35|126.64|124.34|2
1652950980000|2022-05-19 09:03:00|126.65|124.35|126.55|124.25|126.66|124.36|126.54|124.24|8
1652950990000|2022-05-19 09:03:10|126.54|124.24|126.53|124.23|126.55|124.25|126.53|124.23|5
1652951000000|2022-05-19 09:03:20|126.51|124.21|126.46|124.16|126.51|124.21|126.45|124.15|5
1652951010000|2022-05-19 09:03:30|126.45|124.15|126.42|124.12|126.45|124.15|126.42|124.12|3
1652951020000|2022-05-19 09:03:40|126.43|124.13|126.5|124.2|126.52|124.22|126.43|124.13|7
1652951030000|2022-05-19 09:03:50|126.52|124.22|126.51|124.21|126.52|124.22|126.5|124.2|4
1652951040000|2022-05-19 09:04:00|126.55|124.25|126.56|124.26|126.57|124.27|126.55|124.25|6
1652951050000|2022-05-19 09:04:10|126.57|124.27|126.61|124.31|126.61|124.31|126.56|124.26|9
1652951060000|2022-05-19 09:04:20|126.6|124.3|126.6|124.3|126.61|124.31|126.59|124.29|5
1652951070000|2022-05-19 09:04:30|126.62|124.32|126.56|124.26|126.62|124.32|126.56|124.26|6
1652951100000|2022-05-19 09:05:00|126.57|124.27|126.66|124.36|126.66|124.36|126.57|124.27|5
1652951110000|2022-05-19 09:05:10|126.67|124.37|126.65|124.35|126.67|124.37|126.65|124.35|3
1652951130000|2022-05-19 09:05:30|126.66|124.36|126.65|124.35|126.66|124.36|126.65|124.35|4
1652951140000|2022-05-19 09:05:40|126.66|124.36|126.64|124.34|126.66|124.36|126.64|124.34|3
1652951150000|2022-05-19 09:05:50|126.65|124.35|126.65|124.35|126.65|124.35|126.65|124.35|1
1652951160000|2022-05-19 09:06:00|126.64|124.34|126.64|124.34|126.64|124.34|126.64|124.34|1
1652951170000|2022-05-19 09:06:10|126.65|124.35|126.64|124.34|126.65|124.35|126.64|124.34|4
1652951180000|2022-05-19 09:06:20|126.65|124.35|126.69|124.39|126.69|124.39|126.65|124.35|5
1652951190000|2022-05-19 09:06:30|126.7|124.4|126.71|124.41|126.72|124.42|126.7|124.4|4
1652951200000|2022-05-19 09:06:40|126.76|124.46|126.81|124.51|126.82|124.52|126.76|124.46|7
1652951210000|2022-05-19 09:06:50|126.82|124.52|126.82|124.52|126.82|124.52|126.82|124.52|1
1652951220000|2022-05-19 09:07:00|126.83|124.53|126.89|124.59|126.89|124.59|126.83|124.53|6
1652951230000|2022-05-19 09:07:10|126.88|124.58|126.84|124.54|126.88|124.58|126.84|124.54|3
1652951240000|2022-05-19 09:07:20|126.83|124.53|126.82|124.52|126.84|124.54|126.82|124.52|4
1652951250000|2022-05-19 09:07:30|126.8|124.5|126.74|124.44|126.8|124.5|126.74|124.44|5
1652951260000|2022-05-19 09:07:40|126.72|124.42|126.71|124.41|126.72|124.42|126.65|124.35|9
1652951270000|2022-05-19 09:07:50|126.72|124.42|126.8|124.5|126.8|124.5|126.72|124.42|6
1652951280000|2022-05-19 09:08:00|126.82|124.52|126.82|124.52|126.82|124.52|126.82|124.52|1
1652951290000|2022-05-19 09:08:10|126.83|124.53|126.85|124.55|126.85|124.55|126.83|124.53|5
1652951310000|2022-05-19 09:08:30|126.84|124.54|126.84|124.54|126.84|124.54|126.84|124.54|1
1652951320000|2022-05-19 09:08:40|126.85|124.55|126.85|124.55|126.85|124.55|126.84|124.54|3
1652951340000|2022-05-19 09:09:00|126.86|124.56|126.84|124.54|126.86|124.56|126.84|124.54|5
1652951350000|2022-05-19 09:09:10|126.85|124.55|126.91|124.61|126.92|124.62|126.84|124.54|5
1652951360000|2022-05-19 09:09:20|126.93|124.63|126.87|124.57|127.02|124.72|126.87|124.57|14
1652951370000|2022-05-19 09:09:30|126.81|124.51|126.71|124.41|126.81|124.51|126.64|124.34|18
1652951380000|2022-05-19 09:09:40|126.72|124.42|126.71|124.41|126.72|124.42|126.7|124.4|4
1652951390000|2022-05-19 09:09:50|126.7|124.4|126.83|124.53|126.83|124.53|126.7|124.4|9
1652951400000|2022-05-19 09:10:00|126.82|124.52|126.81|124.51|126.83|124.53|126.78|124.48|8
1652951410000|2022-05-19 09:10:10|126.82|124.52|126.74|124.44|126.82|124.52|126.74|124.44|11
1652951420000|2022-05-19 09:10:20|126.75|124.45|126.75|124.45|126.75|124.45|126.74|124.44|5
1652951430000|2022-05-19 09:10:30|126.74|124.44|126.74|124.44|126.74|124.44|126.74|124.44|1
1652951440000|2022-05-19 09:10:40|126.73|124.43|126.63|124.33|126.73|124.43|126.62|124.32|14
1652951450000|2022-05-19 09:10:50|126.61|124.31|126.58|124.28|126.64|124.34|126.55|124.25|12
1652951460000|2022-05-19 09:11:00|126.59|124.29|126.59|124.29|126.6|124.3|126.59|124.29|3
1652951470000|2022-05-19 09:11:10|126.61|124.31|126.55|124.25|126.61|124.31|126.55|124.25|4
1652951480000|2022-05-19 09:11:20|126.58|124.28|126.62|124.32|126.63|124.33|126.58|124.28|5
1652951490000|2022-05-19 09:11:30|126.63|124.33|126.63|124.33|126.68|124.38|126.63|124.33|7
1652951520000|2022-05-19 09:12:00|126.61|124.31|126.55|124.25|126.61|124.31|126.55|124.25|8
1652951530000|2022-05-19 09:12:10|126.6|124.3|126.6|124.3|126.61|124.31|126.6|124.3|3
1652951540000|2022-05-19 09:12:20|126.61|124.31|126.61|124.31|126.61|124.31|126.61|124.31|1
1652951550000|2022-05-19 09:12:30|126.6|124.3|126.6|124.3|126.61|124.31|126.59|124.29|5
1652951560000|2022-05-19 09:12:40|126.61|124.31|126.61|124.31|126.61|124.31|126.61|124.31|1
1652951580000|2022-05-19 09:13:00|126.6|124.3|126.6|124.3|126.6|124.3|126.6|124.3|1
1652951600000|2022-05-19 09:13:20|126.59|124.29|126.54|124.24|126.59|124.29|126.54|124.24|4
1652951630000|2022-05-19 09:13:50|126.55|124.25|126.57|124.27|126.57|124.27|126.55|124.25|3
1652951640000|2022-05-19 09:14:00|126.59|124.29|126.59|124.29|126.6|124.3|126.59|124.29|3
1652951690000|2022-05-19 09:14:50|126.6|124.3|126.6|124.3|126.6|124.3|126.6|124.3|1
1652951710000|2022-05-19 09:15:10|126.59|124.29|126.59|124.29|126.59|124.29|126.59|124.29|1
1652951740000|2022-05-19 09:15:40|126.6|124.3|126.59|124.29|126.6|124.3|126.59|124.29|2
1652951780000|2022-05-19 09:16:20|126.6|124.3|126.6|124.3|126.6|124.3|126.6|124.3|1
1652951790000|2022-05-19 09:16:30|126.59|124.29|126.59|124.29|126.59|124.29|126.59|124.29|1
1652951810000|2022-05-19 09:16:50|126.58|124.28|126.58|124.28|126.58|124.28|126.58|124.28|1
1652951820000|2022-05-19 09:17:00|126.55|124.25|126.54|124.24|126.55|124.25|126.54|124.24|2
1652951830000|2022-05-19 09:17:10|126.55|124.25|126.59|124.29|126.59|124.29|126.55|124.25|4
1652951870000|2022-05-19 09:17:50|126.6|124.3|126.6|124.3|126.6|124.3|126.59|124.29|3
1652951900000|2022-05-19 09:18:20|126.59|124.29|126.6|124.3|126.6|124.3|126.59|124.29|2
1652951910000|2022-05-19 09:18:30|126.59|124.29|126.52|124.22|126.59|124.29|126.52|124.22|6
1652952040000|2022-05-19 09:20:40|126.54|124.24|126.62|124.32|126.63|124.33|126.54|124.24|6
1652952050000|2022-05-19 09:20:50|126.61|124.31|126.6|124.3|126.61|124.31|126.6|124.3|2
1652952160000|2022-05-19 09:22:40|126.59|124.29|126.54|124.24|126.59|124.29|126.54|124.24|2
1652952240000|2022-05-19 09:24:00|126.53|124.23|126.53|124.23|126.53|124.23|126.53|124.23|1
1652952260000|2022-05-19 09:24:20|126.52|124.22|126.44|124.14|126.52|124.22|126.43|124.13|5
1652952270000|2022-05-19 09:24:30|126.43|124.13|126.47|124.17|126.47|124.17|126.43|124.13|3
1652952290000|2022-05-19 09:24:50|126.46|124.16|126.47|124.17|126.51|124.21|126.44|124.14|8
1652952300000|2022-05-19 09:25:00|126.46|124.16|126.51|124.21|126.52|124.22|126.44|124.14|7
1652952310000|2022-05-19 09:25:10|126.5|124.2|126.3|124|126.5|124.2|126.3|124|16
1652952320000|2022-05-19 09:25:20|126.29|123.99|126.14|123.84|126.29|123.99|126.14|123.84|11
1652952330000|2022-05-19 09:25:30|126.13|123.83|126.21|123.91|126.21|123.91|126.13|123.83|10
1652952340000|2022-05-19 09:25:40|126.26|123.96|126.44|124.14|126.44|124.14|126.26|123.96|17
1652952350000|2022-05-19 09:25:50|126.41|124.11|126.43|124.13|126.47|124.17|126.41|124.11|10
1652952360000|2022-05-19 09:26:00|126.42|124.12|126.48|124.18|126.48|124.18|126.42|124.12|9
1652952370000|2022-05-19 09:26:10|126.49|124.19|126.53|124.23|126.53|124.23|126.49|124.19|8
1652952380000|2022-05-19 09:26:20|126.52|124.22|126.43|124.13|126.52|124.22|126.43|124.13|8
1652952390000|2022-05-19 09:26:30|126.42|124.12|126.4|124.1|126.42|124.12|126.37|124.07|11
1652952400000|2022-05-19 09:26:40|126.39|124.09|126.4|124.1|126.41|124.11|126.37|124.07|9
1652952410000|2022-05-19 09:26:50|126.39|124.09|126.31|124.01|126.4|124.1|126.31|124.01|8
1652952420000|2022-05-19 09:27:00|126.3|124|126.31|124.01|126.31|124.01|126.3|124|2
1652952430000|2022-05-19 09:27:10|126.32|124.02|126.2|123.9|126.32|124.02|126.19|123.89|15
1652952440000|2022-05-19 09:27:20|126.21|123.91|126.33|124.03|126.34|124.04|126.21|123.91|13
1652952450000|2022-05-19 09:27:30|126.35|124.05|126.33|124.03|126.38|124.08|126.33|124.03|9
1652952460000|2022-05-19 09:27:40|126.32|124.02|126.34|124.04|126.35|124.05|126.32|124.02|4
1652952480000|2022-05-19 09:28:00|126.35|124.05|126.34|124.04|126.35|124.05|126.34|124.04|2
1652952490000|2022-05-19 09:28:10|126.35|124.05|126.32|124.02|126.35|124.05|126.26|123.96|10
1652952500000|2022-05-19 09:28:20|126.31|124.01|126.31|124.01|126.31|124.01|126.31|124.01|1
1652952510000|2022-05-19 09:28:30|126.29|123.99|126.26|123.96|126.29|123.99|126.25|123.95|6
1652952520000|2022-05-19 09:28:40|126.25|123.95|126.23|123.93|126.25|123.95|126.21|123.91|5
1652952530000|2022-05-19 09:28:50|126.22|123.92|126.21|123.91|126.23|123.93|126.2|123.9|10
1652952540000|2022-05-19 09:29:00|126.2|123.9|126.03|123.73|126.2|123.9|126.02|123.72|8
1652952550000|2022-05-19 09:29:10|126.02|123.72|126|123.7|126.03|123.73|125.98|123.68|9
1652952560000|2022-05-19 09:29:20|126.01|123.71|126.01|123.71|126.01|123.71|125.98|123.68|10
1652952570000|2022-05-19 09:29:30|126.04|123.74|125.99|123.69|126.04|123.74|125.96|123.66|8
1652952580000|2022-05-19 09:29:40|125.98|123.68|125.91|123.61|125.98|123.68|125.9|123.6|9
1652952590000|2022-05-19 09:29:50|125.92|123.62|125.92|123.62|125.92|123.62|125.91|123.61|5
1652952600000|2022-05-19 09:30:00|125.91|123.61|125.91|123.61|125.91|123.61|125.91|123.61|1
1652952610000|2022-05-19 09:30:10|125.9|123.6|125.84|123.54|125.9|123.6|125.83|123.53|5
1652952620000|2022-05-19 09:30:20|125.83|123.53|125.84|123.54|125.84|123.54|125.83|123.53|2
1652952630000|2022-05-19 09:30:30|125.83|123.53|125.83|123.53|125.84|123.54|125.83|123.53|3
1652952640000|2022-05-19 09:30:40|125.84|123.54|125.84|123.54|125.84|123.54|125.83|123.53|5
1652952650000|2022-05-19 09:30:50|125.83|123.53|125.75|123.45|125.83|123.53|125.72|123.42|6
1652952660000|2022-05-19 09:31:00|125.76|123.46|125.8|123.5|125.8|123.5|125.76|123.46|6
1652952680000|2022-05-19 09:31:20|125.79|123.49|125.79|123.49|125.79|123.49|125.79|123.49|1
1652952690000|2022-05-19 09:31:30|125.78|123.48|125.7|123.4|125.78|123.48|125.69|123.39|10
1652952700000|2022-05-19 09:31:40|125.69|123.39|125.64|123.34|125.69|123.39|125.64|123.34|4
1652952710000|2022-05-19 09:31:50|125.63|123.33|125.63|123.33|125.63|123.33|125.63|123.33|1
1652952740000|2022-05-19 09:32:20|125.59|123.29|125.51|123.21|125.59|123.29|125.51|123.21|7
1652952750000|2022-05-19 09:32:30|125.5|123.2|125.46|123.16|125.51|123.21|125.44|123.14|11
1652952760000|2022-05-19 09:32:40|125.45|123.15|125.37|123.07|125.45|123.15|125.36|123.06|7
1652952770000|2022-05-19 09:32:50|125.36|123.06|125.45|123.15|125.45|123.15|125.32|123.02|17
1652952780000|2022-05-19 09:33:00|125.47|123.17|125.46|123.16|125.49|123.19|125.46|123.16|5
1652952790000|2022-05-19 09:33:10|125.47|123.17|125.51|123.21|125.53|123.23|125.47|123.17|12
1652952800000|2022-05-19 09:33:20|125.49|123.19|125.5|123.2|125.5|123.2|125.49|123.19|2
1652952810000|2022-05-19 09:33:30|125.49|123.19|125.5|123.2|125.51|123.21|125.49|123.19|4
1652952820000|2022-05-19 09:33:40|125.51|123.21|125.57|123.27|125.57|123.27|125.5|123.2|7
1652952830000|2022-05-19 09:33:50|125.58|123.28|125.58|123.28|125.59|123.29|125.58|123.28|3
1652952850000|2022-05-19 09:34:10|125.59|123.29|125.65|123.35|125.65|123.35|125.59|123.29|6
1652952860000|2022-05-19 09:34:20|125.67|123.37|125.68|123.38|125.68|123.38|125.66|123.36|3
1652952870000|2022-05-19 09:34:30|125.7|123.4|125.7|123.4|125.72|123.42|125.7|123.4|4
1652952880000|2022-05-19 09:34:40|125.72|123.42|125.73|123.43|125.73|123.43|125.72|123.42|2
1652952890000|2022-05-19 09:34:50|125.74|123.44|125.71|123.41|125.74|123.44|125.7|123.4|6
1652952900000|2022-05-19 09:35:00|125.69|123.39|125.79|123.49|125.79|123.49|125.69|123.39|6
1652952910000|2022-05-19 09:35:10|125.81|123.51|125.73|123.43|125.82|123.52|125.72|123.42|10
1652952920000|2022-05-19 09:35:20|125.74|123.44|125.66|123.36|125.74|123.44|125.66|123.36|9
1652952930000|2022-05-19 09:35:30|125.67|123.37|125.66|123.36|125.67|123.37|125.66|123.36|2
1652952940000|2022-05-19 09:35:40|125.67|123.37|125.65|123.35|125.67|123.37|125.65|123.35|5
1652952950000|2022-05-19 09:35:50|125.66|123.36|125.66|123.36|125.66|123.36|125.66|123.36|1
1652952960000|2022-05-19 09:36:00|125.67|123.37|125.66|123.36|125.67|123.37|125.66|123.36|2
1652952970000|2022-05-19 09:36:10|125.65|123.35|125.62|123.32|125.65|123.35|125.62|123.32|4
1652952980000|2022-05-19 09:36:20|125.61|123.31|125.59|123.29|125.61|123.31|125.59|123.29|2
1652952990000|2022-05-19 09:36:30|125.56|123.26|125.64|123.34|125.64|123.34|125.56|123.26|7
1652953000000|2022-05-19 09:36:40|125.65|123.35|125.66|123.36|125.66|123.36|125.64|123.34|3
1652953010000|2022-05-19 09:36:50|125.64|123.34|125.64|123.34|125.64|123.34|125.64|123.34|1
1652953020000|2022-05-19 09:37:00|125.66|123.36|125.65|123.35|125.66|123.36|125.63|123.33|4
1652953030000|2022-05-19 09:37:10|125.64|123.34|125.64|123.34|125.64|123.34|125.64|123.34|1
1652953040000|2022-05-19 09:37:20|125.63|123.33|125.64|123.34|125.65|123.35|125.63|123.33|3
1652953050000|2022-05-19 09:37:30|125.63|123.33|125.64|123.34|125.64|123.34|125.63|123.33|2
1652953060000|2022-05-19 09:37:40|125.66|123.36|125.66|123.36|125.66|123.36|125.66|123.36|1
1652953070000|2022-05-19 09:37:50|125.64|123.34|125.56|123.26|125.64|123.34|125.55|123.25|10
1652953080000|2022-05-19 09:38:00|125.55|123.25|125.55|123.25|125.57|123.27|125.55|123.25|5
1652953090000|2022-05-19 09:38:10|125.56|123.26|125.62|123.32|125.62|123.32|125.56|123.26|4
1652953100000|2022-05-19 09:38:20|125.64|123.34|125.64|123.34|125.64|123.34|125.63|123.33|3
1652953110000|2022-05-19 09:38:30|125.63|123.33|125.64|123.34|125.64|123.34|125.63|123.33|2
1652953120000|2022-05-19 09:38:40|125.63|123.33|125.64|123.34|125.64|123.34|125.63|123.33|2
1652953130000|2022-05-19 09:38:50|125.63|123.33|125.56|123.26|125.63|123.33|125.56|123.26|6
1652953140000|2022-05-19 09:39:00|125.58|123.28|125.63|123.33|125.63|123.33|125.54|123.24|11
1652953150000|2022-05-19 09:39:10|125.64|123.34|125.67|123.37|125.67|123.37|125.63|123.33|4
1652953160000|2022-05-19 09:39:20|125.66|123.36|125.63|123.33|125.66|123.36|125.63|123.33|4
1652953170000|2022-05-19 09:39:30|125.64|123.34|125.55|123.25|125.64|123.34|125.55|123.25|8
1652953180000|2022-05-19 09:39:40|125.56|123.26|125.55|123.25|125.62|123.32|125.55|123.25|10
1652953190000|2022-05-19 09:39:50|125.56|123.26|125.62|123.32|125.62|123.32|125.56|123.26|3
1652953210000|2022-05-19 09:40:10|125.63|123.33|125.63|123.33|125.63|123.33|125.63|123.33|1
1652953220000|2022-05-19 09:40:20|125.64|123.34|125.65|123.35|125.65|123.35|125.64|123.34|2
1652953230000|2022-05-19 09:40:30|125.64|123.34|125.64|123.34|125.64|123.34|125.64|123.34|1
1652953240000|2022-05-19 09:40:40|125.63|123.33|125.56|123.26|125.65|123.35|125.56|123.26|8
1652953250000|2022-05-19 09:40:50|125.58|123.28|125.54|123.24|125.58|123.28|125.54|123.24|6
1652953260000|2022-05-19 09:41:00|125.53|123.23|125.35|123.05|125.53|123.23|125.35|123.05|16
1652953270000|2022-05-19 09:41:10|125.34|123.04|125.34|123.04|125.34|123.04|125.34|123.04|1
1652953280000|2022-05-19 09:41:20|125.33|123.03|125.34|123.04|125.34|123.04|125.33|123.03|2
1652953290000|2022-05-19 09:41:30|125.33|123.03|125.26|122.96|125.33|123.03|125.25|122.95|6
1652953300000|2022-05-19 09:41:40|125.25|122.95|125.25|122.95|125.25|122.95|125.25|122.95|1
1652953310000|2022-05-19 09:41:50|125.24|122.94|125.29|122.99|125.3|123|125.22|122.92|7
1652953320000|2022-05-19 09:42:00|125.28|122.98|125.31|123.01|125.34|123.04|125.28|122.98|7
1652953330000|2022-05-19 09:42:10|125.32|123.02|125.33|123.03|125.33|123.03|125.3|123|5
1652953340000|2022-05-19 09:42:20|125.32|123.02|125.36|123.06|125.39|123.09|125.32|123.02|12
1652953350000|2022-05-19 09:42:30|125.35|123.05|125.32|123.02|125.35|123.05|125.32|123.02|5
1652953360000|2022-05-19 09:42:40|125.33|123.03|125.33|123.03|125.33|123.03|125.33|123.03|1
1652953370000|2022-05-19 09:42:50|125.35|123.05|125.36|123.06|125.36|123.06|125.35|123.05|4
1652953380000|2022-05-19 09:43:00|125.35|123.05|125.39|123.09|125.4|123.1|125.35|123.05|6
1652953390000|2022-05-19 09:43:10|125.4|123.1|125.42|123.12|125.42|123.12|125.4|123.1|3
1652953400000|2022-05-19 09:43:20|125.41|123.11|125.55|123.25|125.61|123.31|125.41|123.11|8
1652953410000|2022-05-19 09:43:30|125.56|123.26|125.55|123.25|125.56|123.26|125.55|123.25|4
1652953420000|2022-05-19 09:43:40|125.56|123.26|125.55|123.25|125.56|123.26|125.55|123.25|2
1652953430000|2022-05-19 09:43:50|125.53|123.23|125.52|123.22|125.53|123.23|125.51|123.21|4
1652953440000|2022-05-19 09:44:00|125.54|123.24|125.52|123.22|125.54|123.24|125.52|123.22|3
1652953460000|2022-05-19 09:44:20|125.53|123.23|125.56|123.26|125.6|123.3|125.53|123.23|11
1652953470000|2022-05-19 09:44:30|125.57|123.27|125.54|123.24|125.61|123.31|125.53|123.23|11
1652953480000|2022-05-19 09:44:40|125.59|123.29|125.79|123.49|125.81|123.51|125.59|123.29|14
1652953490000|2022-05-19 09:44:50|125.8|123.5|126.11|123.81|126.12|123.82|125.79|123.49|21
1652953500000|2022-05-19 09:45:00|126.1|123.8|126.02|123.72|126.1|123.8|125.99|123.69|12
1652953510000|2022-05-19 09:45:10|126.03|123.73|125.8|123.5|126.03|123.73|125.8|123.5|13
1652953520000|2022-05-19 09:45:20|125.82|123.52|125.86|123.56|125.86|123.56|125.81|123.51|13
1652953530000|2022-05-19 09:45:30|125.85|123.55|125.83|123.53|125.85|123.55|125.81|123.51|8
1652953540000|2022-05-19 09:45:40|125.82|123.52|125.9|123.6|125.9|123.6|125.82|123.52|8
1652953550000|2022-05-19 09:45:50|125.92|123.62|125.94|123.64|125.95|123.65|125.92|123.62|5
1652953560000|2022-05-19 09:46:00|125.93|123.63|125.92|123.62|125.93|123.63|125.91|123.61|4
1652953570000|2022-05-19 09:46:10|125.91|123.61|126|123.7|126.01|123.71|125.91|123.61|10
1652953580000|2022-05-19 09:46:20|126.01|123.71|126|123.7|126.01|123.71|126|123.7|2
1652953590000|2022-05-19 09:46:30|126.02|123.72|126.09|123.79|126.09|123.79|126.01|123.71|6
1652953600000|2022-05-19 09:46:40|126.1|123.8|126.1|123.8|126.11|123.81|126.1|123.8|3
1652953610000|2022-05-19 09:46:50|126.12|123.82|126.1|123.8|126.12|123.82|126.09|123.79|8
1652953620000|2022-05-19 09:47:00|126.09|123.79|126.04|123.74|126.1|123.8|126.04|123.74|6
1652953630000|2022-05-19 09:47:10|126.07|123.77|126.17|123.87|126.17|123.87|126.07|123.77|11
1652953650000|2022-05-19 09:47:30|126.16|123.86|126.1|123.8|126.16|123.86|126.09|123.79|8
1652953660000|2022-05-19 09:47:40|126.09|123.79|125.99|123.69|126.09|123.79|125.99|123.69|5
1652953670000|2022-05-19 09:47:50|125.98|123.68|125.99|123.69|125.99|123.69|125.98|123.68|2
1652953680000|2022-05-19 09:48:00|125.98|123.68|125.92|123.62|125.98|123.68|125.91|123.61|4
1652953690000|2022-05-19 09:48:10|125.93|123.63|125.8|123.5|125.93|123.63|125.8|123.5|7
1652953700000|2022-05-19 09:48:20|125.79|123.49|125.72|123.42|125.79|123.49|125.72|123.42|7
1652953710000|2022-05-19 09:48:30|125.71|123.41|125.71|123.41|125.71|123.41|125.69|123.39|5
1652953720000|2022-05-19 09:48:40|125.72|123.42|125.76|123.46|125.76|123.46|125.72|123.42|3
1652953730000|2022-05-19 09:48:50|125.78|123.48|125.8|123.5|125.8|123.5|125.78|123.48|3
1652953740000|2022-05-19 09:49:00|125.83|123.53|126.07|123.77|126.07|123.77|125.83|123.53|18
1652953750000|2022-05-19 09:49:10|126.06|123.76|126.06|123.76|126.07|123.77|126.05|123.75|7
1652953760000|2022-05-19 09:49:20|126.07|123.77|126.15|123.85|126.17|123.87|126.07|123.77|8
1652953770000|2022-05-19 09:49:30|126.17|123.87|126.42|124.12|126.44|124.14|126.17|123.87|17
1652953780000|2022-05-19 09:49:40|126.41|124.11|126.42|124.12|126.42|124.12|126.4|124.1|6
1652953790000|2022-05-19 09:49:50|126.43|124.13|126.4|124.1|126.43|124.13|126.4|124.1|7
1652953800000|2022-05-19 09:50:00|126.42|124.12|126.43|124.13|126.43|124.13|126.42|124.12|4
1653116400000|2022-05-21 07:00:00|129.01|126.71|129.26|126.96|129.26|126.96|129.01|126.71|10
1653116410000|2022-05-21 07:00:10|129.27|126.97|129.27|126.97|129.27|126.97|129.27|126.97|1
1653116420000|2022-05-21 07:00:20|129.28|126.98|129.37|127.07|129.37|127.07|129.28|126.98|3
1653116430000|2022-05-21 07:00:30|129.36|127.06|129.37|127.07|129.38|127.08|129.36|127.06|5
1653116450000|2022-05-21 07:00:50|129.38|127.08|129.38|127.08|129.38|127.08|129.37|127.07|3
1653116470000|2022-05-21 07:01:10|129.37|127.07|129.37|127.07|129.37|127.07|129.37|127.07|1
1653116550000|2022-05-21 07:02:30|129.35|127.05|129.28|126.98|129.35|127.05|129.27|126.97|8
1653116560000|2022-05-21 07:02:40|129.29|126.99|129.29|126.99|129.29|126.99|129.28|126.98|3
1653116570000|2022-05-21 07:02:50|129.28|126.98|129.13|126.83|129.28|126.98|129.13|126.83|8
1653116610000|2022-05-21 07:03:30|129.12|126.82|129.06|126.76|129.12|126.82|129.06|126.76|5
1653116630000|2022-05-21 07:03:50|129.04|126.74|129.02|126.72|129.04|126.74|129.02|126.72|2
1653116640000|2022-05-21 07:04:00|129.01|126.71|128.98|126.68|129.02|126.72|128.97|126.67|6
1653116650000|2022-05-21 07:04:10|128.97|126.67|128.91|126.61|128.97|126.67|128.91|126.61|7
1653116660000|2022-05-21 07:04:20|128.88|126.58|128.83|126.53|128.9|126.6|128.82|126.52|9
1653116670000|2022-05-21 07:04:30|128.82|126.52|128.8|126.5|128.82|126.52|128.8|126.5|6
1653116680000|2022-05-21 07:04:40|128.81|126.51|128.8|126.5|128.81|126.51|128.8|126.5|2
1653116690000|2022-05-21 07:04:50|128.78|126.48|128.74|126.44|128.78|126.48|128.73|126.43|6
1653116700000|2022-05-21 07:05:00|128.73|126.43|128.74|126.44|128.74|126.44|128.73|126.43|2
1653116710000|2022-05-21 07:05:10|128.77|126.47|128.78|126.48|128.78|126.48|128.77|126.47|2
1653116730000|2022-05-21 07:05:30|128.77|126.47|128.71|126.41|128.77|126.47|128.71|126.41|7
1653116800000|2022-05-21 07:06:40|128.73|126.43|128.81|126.51|128.81|126.51|128.73|126.43|4
1653116810000|2022-05-21 07:06:50|128.82|126.52|128.81|126.51|128.82|126.52|128.81|126.51|2
1653116820000|2022-05-21 07:07:00|128.82|126.52|128.82|126.52|128.82|126.52|128.82|126.52|1
1653116840000|2022-05-21 07:07:20|128.81|126.51|128.81|126.51|128.81|126.51|128.81|126.51|1
1653116860000|2022-05-21 07:07:40|128.83|126.53|128.84|126.54|128.84|126.54|128.83|126.53|2
1653116880000|2022-05-21 07:08:00|128.85|126.55|128.85|126.55|128.85|126.55|128.85|126.55|1
1653116890000|2022-05-21 07:08:10|128.84|126.54|128.84|126.54|128.84|126.54|128.84|126.54|1
1653116900000|2022-05-21 07:08:20|128.83|126.53|128.83|126.53|128.83|126.53|128.83|126.53|1
1653116920000|2022-05-21 07:08:40|128.81|126.51|128.83|126.53|128.83|126.53|128.81|126.51|2
1653116930000|2022-05-21 07:08:50|128.84|126.54|128.86|126.56|128.87|126.57|128.84|126.54|6
1653116940000|2022-05-21 07:09:00|128.9|126.6|128.91|126.61|128.91|126.61|128.9|126.6|2
1653116970000|2022-05-21 07:09:30|128.88|126.58|128.84|126.54|128.88|126.58|128.84|126.54|3
1653116980000|2022-05-21 07:09:40|128.83|126.53|128.8|126.5|128.83|126.53|128.8|126.5|9
1653117000000|2022-05-21 07:10:00|128.79|126.49|128.79|126.49|128.8|126.5|128.78|126.48|11
1653117010000|2022-05-21 07:10:10|128.78|126.48|128.75|126.45|128.79|126.49|128.75|126.45|6
1653117060000|2022-05-21 07:11:00|128.74|126.44|128.74|126.44|128.74|126.44|128.74|126.44|1
1653117080000|2022-05-21 07:11:20|128.75|126.45|128.76|126.46|128.76|126.46|128.75|126.45|2
1653117090000|2022-05-21 07:11:30|128.77|126.47|128.82|126.52|128.82|126.52|128.77|126.47|2
1653117110000|2022-05-21 07:11:50|128.8|126.5|128.8|126.5|128.81|126.51|128.8|126.5|3
1653117120000|2022-05-21 07:12:00|128.81|126.51|128.81|126.51|128.82|126.52|128.8|126.5|6
1653117130000|2022-05-21 07:12:10|128.82|126.52|128.78|126.48|128.82|126.52|128.78|126.48|9
1653117140000|2022-05-21 07:12:20|128.77|126.47|128.75|126.45|128.77|126.47|128.75|126.45|3
1653117150000|2022-05-21 07:12:30|128.77|126.47|128.75|126.45|128.77|126.47|128.75|126.45|3
1653117160000|2022-05-21 07:12:40|128.76|126.46|128.73|126.43|128.76|126.46|128.72|126.42|6
1653117170000|2022-05-21 07:12:50|128.72|126.42|128.7|126.4|128.72|126.42|128.7|126.4|3
1653117190000|2022-05-21 07:13:10|128.71|126.41|128.71|126.41|128.72|126.42|128.69|126.39|5
1653117200000|2022-05-21 07:13:20|128.7|126.4|128.65|126.35|128.7|126.4|128.65|126.35|12
1653117210000|2022-05-21 07:13:30|128.64|126.34|128.66|126.36|128.66|126.36|128.63|126.33|7
1653117220000|2022-05-21 07:13:40|128.65|126.35|128.65|126.35|128.66|126.36|128.64|126.34|5
1653117230000|2022-05-21 07:13:50|128.64|126.34|128.64|126.34|128.65|126.35|128.64|126.34|3
1653117280000|2022-05-21 07:14:40|128.62|126.32|128.62|126.32|128.63|126.33|128.62|126.32|3
1653117290000|2022-05-21 07:14:50|128.61|126.31|128.61|126.31|128.61|126.31|128.61|126.31|1
1653117300000|2022-05-21 07:15:00|128.63|126.33|128.64|126.34|128.64|126.34|128.63|126.33|2
1653117330000|2022-05-21 07:15:30|128.63|126.33|128.63|126.33|128.63|126.33|128.63|126.33|1
1653117340000|2022-05-21 07:15:40|128.64|126.34|128.63|126.33|128.64|126.34|128.63|126.33|2
1653117350000|2022-05-21 07:15:50|128.64|126.34|128.63|126.33|128.65|126.35|128.63|126.33|6
1653117360000|2022-05-21 07:16:00|128.65|126.35|128.79|126.49|128.79|126.49|128.65|126.35|6
1653117370000|2022-05-21 07:16:10|128.8|126.5|128.8|126.5|128.8|126.5|128.79|126.49|5
1653117380000|2022-05-21 07:16:20|128.79|126.49|128.79|126.49|128.79|126.49|128.79|126.49|1
1653117390000|2022-05-21 07:16:30|128.78|126.48|128.76|126.46|128.78|126.48|128.74|126.44|9
1653117400000|2022-05-21 07:16:40|128.75|126.45|128.79|126.49|128.79|126.49|128.75|126.45|4
1653117420000|2022-05-21 07:17:00|128.77|126.47|128.74|126.44|128.77|126.47|128.74|126.44|4
1653117430000|2022-05-21 07:17:10|128.73|126.43|128.73|126.43|128.73|126.43|128.73|126.43|1
1653117440000|2022-05-21 07:17:20|128.76|126.46|128.75|126.45|128.76|126.46|128.75|126.45|2
1653117460000|2022-05-21 07:17:40|128.74|126.44|128.74|126.44|128.74|126.44|128.74|126.44|1
1653117470000|2022-05-21 07:17:50|128.73|126.43|128.73|126.43|128.73|126.43|128.73|126.43|1
1653117480000|2022-05-21 07:18:00|128.74|126.44|128.74|126.44|128.74|126.44|128.72|126.42|4
1653117510000|2022-05-21 07:18:30|128.73|126.43|128.73|126.43|128.73|126.43|128.73|126.43|1
1653117520000|2022-05-21 07:18:40|128.72|126.42|128.72|126.42|128.72|126.42|128.72|126.42|1
1653117540000|2022-05-21 07:19:00|128.7|126.4|128.71|126.41|128.71|126.41|128.7|126.4|2
1653117550000|2022-05-21 07:19:10|128.7|126.4|128.7|126.4|128.7|126.4|128.7|126.4|1
1653117570000|2022-05-21 07:19:30|128.72|126.42|128.7|126.4|128.72|126.42|128.7|126.4|3
1653117590000|2022-05-21 07:19:50|128.71|126.41|128.71|126.41|128.71|126.41|128.71|126.41|1
1653117610000|2022-05-21 07:20:10|128.72|126.42|128.72|126.42|128.72|126.42|128.72|126.42|1
1653117620000|2022-05-21 07:20:20|128.73|126.43|128.81|126.51|128.82|126.52|128.73|126.43|7
1653117630000|2022-05-21 07:20:30|128.8|126.5|128.81|126.51|128.81|126.51|128.8|126.5|2
1653117640000|2022-05-21 07:20:40|128.83|126.53|128.89|126.59|128.89|126.59|128.83|126.53|6
1653117650000|2022-05-21 07:20:50|128.88|126.58|128.88|126.58|128.88|126.58|128.88|126.58|1
1653117670000|2022-05-21 07:21:10|128.89|126.59|128.98|126.68|128.98|126.68|128.89|126.59|6
1653117680000|2022-05-21 07:21:20|128.99|126.69|128.94|126.64|128.99|126.69|128.93|126.63|6
1653117690000|2022-05-21 07:21:30|128.95|126.65|128.96|126.66|128.96|126.66|128.93|126.63|3
1653117700000|2022-05-21 07:21:40|128.97|126.67|128.96|126.66|128.97|126.67|128.96|126.66|2
1653117720000|2022-05-21 07:22:00|128.97|126.67|128.96|126.66|128.97|126.67|128.96|126.66|4
1653117740000|2022-05-21 07:22:20|128.97|126.67|128.93|126.63|128.97|126.67|128.93|126.63|4
1653117750000|2022-05-21 07:22:30|128.92|126.62|128.91|126.61|128.92|126.62|128.9|126.6|4
1653117760000|2022-05-21 07:22:40|128.9|126.6|128.91|126.61|128.91|126.61|128.9|126.6|2
1653117780000|2022-05-21 07:23:00|128.9|126.6|128.88|126.58|128.91|126.61|128.88|126.58|9
1653117790000|2022-05-21 07:23:10|128.89|126.59|128.89|126.59|128.89|126.59|128.88|126.58|7
1653117800000|2022-05-21 07:23:20|128.96|126.66|128.99|126.69|128.99|126.69|128.95|126.65|5
1653117810000|2022-05-21 07:23:30|129|126.7|128.99|126.69|129|126.7|128.99|126.69|2
1653117840000|2022-05-21 07:24:00|129|126.7|129.06|126.76|129.06|126.76|128.99|126.69|6
1653117850000|2022-05-21 07:24:10|129.07|126.77|129.31|127.01|129.32|127.02|129.07|126.77|18
1653117860000|2022-05-21 07:24:20|129.33|127.03|129.28|126.98|129.41|127.11|129.28|126.98|11
1653117870000|2022-05-21 07:24:30|129.26|126.96|129.29|126.99|129.29|126.99|129.26|126.96|4
1653117880000|2022-05-21 07:24:40|129.3|127|129.29|126.99|129.3|127|129.28|126.98|15
1653117890000|2022-05-21 07:24:50|129.3|127|129.33|127.03|129.33|127.03|129.28|126.98|12
1653117900000|2022-05-21 07:25:00|129.32|127.02|129.33|127.03|129.34|127.04|129.32|127.02|3
1653117910000|2022-05-21 07:25:10|129.32|127.02|129.33|127.03|129.33|127.03|129.32|127.02|2
1653117920000|2022-05-21 07:25:20|129.34|127.04|129.39|127.09|129.39|127.09|129.34|127.04|4
1653117930000|2022-05-21 07:25:30|129.4|127.1|129.43|127.13|129.49|127.19|129.4|127.1|6
1653117940000|2022-05-21 07:25:40|129.41|127.11|129.4|127.1|129.42|127.12|129.4|127.1|4
1653117960000|2022-05-21 07:26:00|129.41|127.11|129.42|127.12|129.46|127.16|129.41|127.11|7
1653117970000|2022-05-21 07:26:10|129.43|127.13|129.45|127.15|129.46|127.16|129.43|127.13|4
1653117980000|2022-05-21 07:26:20|129.46|127.16|129.46|127.16|129.46|127.16|129.46|127.16|1
1653117990000|2022-05-21 07:26:30|129.45|127.15|129.43|127.13|129.45|127.15|129.43|127.13|3
1653118000000|2022-05-21 07:26:40|129.44|127.14|129.38|127.08|129.51|127.21|129.37|127.07|10
1653118010000|2022-05-21 07:26:50|129.39|127.09|129.35|127.05|129.39|127.09|129.35|127.05|6
1653118020000|2022-05-21 07:27:00|129.36|127.06|129.31|127.01|129.36|127.06|129.31|127.01|11
1653118030000|2022-05-21 07:27:10|129.3|127|129.12|126.82|129.3|127|129.12|126.82|12
1653118040000|2022-05-21 07:27:20|129.11|126.81|129.1|126.8|129.11|126.81|129.07|126.77|8
1653118050000|2022-05-21 07:27:30|129.11|126.81|129.25|126.95|129.25|126.95|129.11|126.81|8
1653118060000|2022-05-21 07:27:40|129.26|126.96|129.36|127.06|129.36|127.06|129.26|126.96|7
1653118080000|2022-05-21 07:28:00|129.37|127.07|129.37|127.07|129.37|127.07|129.37|127.07|1
1653118090000|2022-05-21 07:28:10|129.38|127.08|129.43|127.13|129.43|127.13|129.38|127.08|8
1653118100000|2022-05-21 07:28:20|129.42|127.12|129.44|127.14|129.44|127.14|129.42|127.12|2
1653118110000|2022-05-21 07:28:30|129.42|127.12|129.42|127.12|129.42|127.12|129.42|127.12|1
1653118120000|2022-05-21 07:28:40|129.43|127.13|129.43|127.13|129.43|127.13|129.43|127.13|1
1653118170000|2022-05-21 07:29:30|129.42|127.12|129.42|127.12|129.42|127.12|129.42|127.12|1
1653118200000|2022-05-21 07:30:00|129.43|127.13|129.55|127.25|129.59|127.29|129.43|127.13|22
1653118210000|2022-05-21 07:30:10|129.56|127.26|129.55|127.25|129.56|127.26|129.55|127.25|2
1653118220000|2022-05-21 07:30:20|129.59|127.29|129.58|127.28|129.59|127.29|129.58|127.28|4
1653118230000|2022-05-21 07:30:30|129.59|127.29|129.59|127.29|129.59|127.29|129.59|127.29|1
1653118250000|2022-05-21 07:30:50|129.58|127.28|129.51|127.21|129.58|127.28|129.51|127.21|5
1653118260000|2022-05-21 07:31:00|129.5|127.2|129.42|127.12|129.5|127.2|129.42|127.12|8
1653118270000|2022-05-21 07:31:10|129.4|127.1|129.37|127.07|129.4|127.1|129.37|127.07|6
1653118280000|2022-05-21 07:31:20|129.38|127.08|129.39|127.09|129.39|127.09|129.37|127.07|7
1653118290000|2022-05-21 07:31:30|129.38|127.08|129.34|127.04|129.38|127.08|129.33|127.03|6
1653118300000|2022-05-21 07:31:40|129.32|127.02|129.34|127.04|129.34|127.04|129.31|127.01|7
1653118310000|2022-05-21 07:31:50|129.36|127.06|129.39|127.09|129.39|127.09|129.36|127.06|3
1653118320000|2022-05-21 07:32:00|129.38|127.08|129.38|127.08|129.38|127.08|129.38|127.08|1
1653118330000|2022-05-21 07:32:10|129.39|127.09|129.4|127.1|129.4|127.1|129.39|127.09|2
1653118340000|2022-05-21 07:32:20|129.41|127.11|129.41|127.11|129.41|127.11|129.41|127.11|1
1653118350000|2022-05-21 07:32:30|129.4|127.1|129.4|127.1|129.4|127.1|129.4|127.1|1
1653118380000|2022-05-21 07:33:00|129.38|127.08|129.36|127.06|129.38|127.08|129.36|127.06|7
1653118400000|2022-05-21 07:33:20|129.37|127.07|129.37|127.07|129.37|127.07|129.36|127.06|3
1653118430000|2022-05-21 07:33:50|129.38|127.08|129.41|127.11|129.41|127.11|129.38|127.08|4
1653118440000|2022-05-21 07:34:00|129.42|127.12|129.42|127.12|129.42|127.12|129.42|127.12|1
1653118460000|2022-05-21 07:34:20|129.43|127.13|129.41|127.11|129.43|127.13|129.41|127.11|4
1653118470000|2022-05-21 07:34:30|129.42|127.12|129.42|127.12|129.42|127.12|129.38|127.08|10
1653118500000|2022-05-21 07:35:00|129.41|127.11|129.42|127.12|129.42|127.12|129.41|127.11|2
1653118520000|2022-05-21 07:35:20|129.41|127.11|129.41|127.11|129.41|127.11|129.41|127.11|1
1653118540000|2022-05-21 07:35:40|129.42|127.12|129.44|127.14|129.45|127.15|129.42|127.12|5
1653118550000|2022-05-21 07:35:50|129.45|127.15|129.66|127.36|129.7|127.4|129.45|127.15|14
1653118560000|2022-05-21 07:36:00|129.69|127.39|129.66|127.36|129.69|127.39|129.61|127.31|15
1653118570000|2022-05-21 07:36:10|129.65|127.35|129.63|127.33|129.65|127.35|129.63|127.33|3
1653118580000|2022-05-21 07:36:20|129.64|127.34|129.64|127.34|129.64|127.34|129.64|127.34|1
1653118590000|2022-05-21 07:36:30|129.63|127.33|129.62|127.32|129.63|127.33|129.61|127.31|4
1653118600000|2022-05-21 07:36:40|129.61|127.31|129.62|127.32|129.62|127.32|129.61|127.31|2
1653118610000|2022-05-21 07:36:50|129.63|127.33|129.61|127.31|129.63|127.33|129.61|127.31|2
1653118620000|2022-05-21 07:37:00|129.62|127.32|129.63|127.33|129.63|127.33|129.62|127.32|2
1653118630000|2022-05-21 07:37:10|129.62|127.32|129.59|127.29|129.62|127.32|129.59|127.29|5
1653118660000|2022-05-21 07:37:40|129.6|127.3|129.6|127.3|129.6|127.3|129.59|127.29|3
1653118670000|2022-05-21 07:37:50|129.59|127.29|129.76|127.46|129.82|127.52|129.59|127.29|13
1653118680000|2022-05-21 07:38:00|129.75|127.45|129.75|127.45|129.75|127.45|129.72|127.42|8
1653118690000|2022-05-21 07:38:10|129.76|127.46|129.86|127.56|129.91|127.61|129.76|127.46|15
1653118700000|2022-05-21 07:38:20|129.85|127.55|129.94|127.64|129.94|127.64|129.83|127.53|11
1653118710000|2022-05-21 07:38:30|129.93|127.63|129.9|127.6|129.93|127.63|129.9|127.6|3
1653118720000|2022-05-21 07:38:40|129.89|127.59|129.87|127.57|129.89|127.59|129.86|127.56|4
1653118730000|2022-05-21 07:38:50|129.84|127.54|129.81|127.51|129.84|127.54|129.79|127.49|8
1653118740000|2022-05-21 07:39:00|129.8|127.5|129.79|127.49|129.81|127.51|129.79|127.49|6
1653118750000|2022-05-21 07:39:10|129.78|127.48|129.78|127.48|129.78|127.48|129.78|127.48|1
1653118760000|2022-05-21 07:39:20|129.77|127.47|129.77|127.47|129.77|127.47|129.77|127.47|1
1653118770000|2022-05-21 07:39:30|129.78|127.48|129.78|127.48|129.78|127.48|129.77|127.47|3
1653118780000|2022-05-21 07:39:40|129.81|127.51|129.85|127.55|129.86|127.56|129.81|127.51|5
1653118790000|2022-05-21 07:39:50|129.86|127.56|129.85|127.55|129.86|127.56|129.85|127.55|6
1653118800000|2022-05-21 07:40:00|129.86|127.56|129.83|127.53|129.88|127.58|129.83|127.53|11
1653118810000|2022-05-21 07:40:10|129.82|127.52|129.83|127.53|129.84|127.54|129.82|127.52|6
1653118820000|2022-05-21 07:40:20|129.82|127.52|129.78|127.48|129.82|127.52|129.78|127.48|5
1653118830000|2022-05-21 07:40:30|129.77|127.47|129.74|127.44|129.77|127.47|129.72|127.42|8
1653118840000|2022-05-21 07:40:40|129.75|127.45|129.85|127.55|129.86|127.56|129.75|127.45|9
1653118860000|2022-05-21 07:41:00|129.86|127.56|129.85|127.55|129.86|127.56|129.85|127.55|2
1653118870000|2022-05-21 07:41:10|129.86|127.56|129.87|127.57|129.87|127.57|129.86|127.56|2
1653118880000|2022-05-21 07:41:20|129.88|127.58|129.88|127.58|129.88|127.58|129.87|127.57|3
1653118890000|2022-05-21 07:41:30|129.9|127.6|129.93|127.63|129.94|127.64|129.9|127.6|7
1653118900000|2022-05-21 07:41:40|129.9|127.6|129.89|127.59|129.91|127.61|129.89|127.59|8
1653118910000|2022-05-21 07:41:50|129.87|127.57|129.88|127.58|129.88|127.58|129.87|127.57|4
1653118920000|2022-05-21 07:42:00|129.87|127.57|129.8|127.5|129.87|127.57|129.8|127.5|9
1653118940000|2022-05-21 07:42:20|129.83|127.53|129.83|127.53|129.83|127.53|129.83|127.53|1
1653118950000|2022-05-21 07:42:30|129.82|127.52|129.82|127.52|129.83|127.53|129.82|127.52|3
1653118960000|2022-05-21 07:42:40|129.83|127.53|129.83|127.53|129.83|127.53|129.83|127.53|1
1653118970000|2022-05-21 07:42:50|129.81|127.51|129.81|127.51|129.81|127.51|129.81|127.51|1
1653118980000|2022-05-21 07:43:00|129.83|127.53|129.83|127.53|129.83|127.53|129.83|127.53|1
1653118990000|2022-05-21 07:43:10|129.85|127.55|129.85|127.55|129.85|127.55|129.85|127.55|1
1653119000000|2022-05-21 07:43:20|129.84|127.54|129.79|127.49|129.84|127.54|129.79|127.49|7
1653119010000|2022-05-21 07:43:30|129.8|127.5|129.79|127.49|129.8|127.5|129.79|127.49|4
1653119020000|2022-05-21 07:43:40|129.81|127.51|129.8|127.5|129.81|127.51|129.8|127.5|2
1653119030000|2022-05-21 07:43:50|129.82|127.52|129.83|127.53|129.83|127.53|129.8|127.5|4
1653119040000|2022-05-21 07:44:00|129.88|127.58|129.92|127.62|129.93|127.63|129.88|127.58|4
1653119080000|2022-05-21 07:44:40|129.91|127.61|129.89|127.59|129.91|127.61|129.89|127.59|6
1653119090000|2022-05-21 07:44:50|129.9|127.6|129.89|127.59|129.9|127.6|129.89|127.59|2
1653119100000|2022-05-21 07:45:00|129.9|127.6|129.84|127.54|129.9|127.6|129.84|127.54|5
1653119110000|2022-05-21 07:45:10|129.83|127.53|129.84|127.54|129.84|127.54|129.79|127.49|7
1653119120000|2022-05-21 07:45:20|129.85|127.55|129.89|127.59|129.89|127.59|129.84|127.54|5
1653119140000|2022-05-21 07:45:40|129.9|127.6|129.9|127.6|129.9|127.6|129.9|127.6|1
1653119150000|2022-05-21 07:45:50|129.89|127.59|129.89|127.59|129.89|127.59|129.88|127.58|3
1653119160000|2022-05-21 07:46:00|129.87|127.57|129.87|127.57|129.89|127.59|129.87|127.57|8
1653119170000|2022-05-21 07:46:10|129.88|127.58|129.89|127.59|129.89|127.59|129.88|127.58|2
1653119190000|2022-05-21 07:46:30|129.88|127.58|129.86|127.56|129.88|127.58|129.86|127.56|5
1653119200000|2022-05-21 07:46:40|129.85|127.55|129.85|127.55|129.85|127.55|129.85|127.55|1
1653119210000|2022-05-21 07:46:50|129.86|127.56|129.85|127.55|129.86|127.56|129.85|127.55|2
1653119220000|2022-05-21 07:47:00|129.84|127.54|129.85|127.55|129.85|127.55|129.83|127.53|4
1653119240000|2022-05-21 07:47:20|129.84|127.54|129.82|127.52|129.84|127.54|129.82|127.52|3
1653119250000|2022-05-21 07:47:30|129.81|127.51|129.82|127.52|129.82|127.52|129.78|127.48|6
1653119270000|2022-05-21 07:47:50|129.83|127.53|129.83|127.53|129.83|127.53|129.83|127.53|1
1653119290000|2022-05-21 07:48:10|129.84|127.54|129.82|127.52|129.84|127.54|129.82|127.52|3
1653119300000|2022-05-21 07:48:20|129.81|127.51|129.79|127.49|129.81|127.51|129.79|127.49|3
1653119310000|2022-05-21 07:48:30|129.78|127.48|129.71|127.41|129.78|127.48|129.71|127.41|8
1653119320000|2022-05-21 07:48:40|129.7|127.4|129.7|127.4|129.7|127.4|129.69|127.39|5
1653119330000|2022-05-21 07:48:50|129.69|127.39|129.69|127.39|129.69|127.39|129.69|127.39|1
1653119340000|2022-05-21 07:49:00|129.68|127.38|129.73|127.43|129.73|127.43|129.68|127.38|4
1653119350000|2022-05-21 07:49:10|129.74|127.44|129.79|127.49|129.79|127.49|129.74|127.44|5
1653119360000|2022-05-21 07:49:20|129.8|127.5|129.8|127.5|129.81|127.51|129.8|127.5|3
1653119390000|2022-05-21 07:49:50|129.79|127.49|129.78|127.48|129.79|127.49|129.78|127.48|2
1653119400000|2022-05-21 07:50:00|129.79|127.49|129.76|127.46|129.79|127.49|129.76|127.46|2
1653119420000|2022-05-21 07:50:20|129.77|127.47|129.77|127.47|129.77|127.47|129.77|127.47|1
1653119440000|2022-05-21 07:50:40|129.76|127.46|129.69|127.39|129.76|127.46|129.69|127.39|7
1653119450000|2022-05-21 07:50:50|129.7|127.4|129.7|127.4|129.7|127.4|129.69|127.39|3
1653119470000|2022-05-21 07:51:10|129.69|127.39|129.68|127.38|129.69|127.39|129.66|127.36|6
1653119480000|2022-05-21 07:51:20|129.67|127.37|129.63|127.33|129.67|127.37|129.63|127.33|5
1653119490000|2022-05-21 07:51:30|129.62|127.32|129.61|127.31|129.62|127.32|129.58|127.28|8
1653119500000|2022-05-21 07:51:40|129.6|127.3|129.59|127.29|129.6|127.3|129.59|127.29|2
1653119510000|2022-05-21 07:51:50|129.6|127.3|129.61|127.31|129.61|127.31|129.6|127.3|2
1653119520000|2022-05-21 07:52:00|129.6|127.3|129.59|127.29|129.6|127.3|129.59|127.29|2
1653119530000|2022-05-21 07:52:10|129.58|127.28|129.57|127.27|129.58|127.28|129.57|127.27|2
1653119540000|2022-05-21 07:52:20|129.56|127.26|129.55|127.25|129.56|127.26|129.55|127.25|4
1653119550000|2022-05-21 07:52:30|129.54|127.24|129.54|127.24|129.55|127.25|129.54|127.24|3
1653119560000|2022-05-21 07:52:40|129.55|127.25|129.55|127.25|129.55|127.25|129.53|127.23|7
1653119570000|2022-05-21 07:52:50|129.54|127.24|129.59|127.29|129.59|127.29|129.54|127.24|4
1653119580000|2022-05-21 07:53:00|129.68|127.38|129.69|127.39|129.69|127.39|129.67|127.37|5
1653119590000|2022-05-21 07:53:10|129.67|127.37|129.65|127.35|129.67|127.37|129.65|127.35|3
1653119600000|2022-05-21 07:53:20|129.64|127.34|129.62|127.32|129.64|127.34|129.61|127.31|4
1653119610000|2022-05-21 07:53:30|129.61|127.31|129.61|127.31|129.61|127.31|129.6|127.3|3
1653119620000|2022-05-21 07:53:40|129.6|127.3|129.61|127.31|129.61|127.31|129.59|127.29|6
1653119630000|2022-05-21 07:53:50|129.6|127.3|129.61|127.31|129.61|127.31|129.6|127.3|2
1653119640000|2022-05-21 07:54:00|129.62|127.32|129.6|127.3|129.62|127.32|129.6|127.3|3
1653119650000|2022-05-21 07:54:10|129.62|127.32|129.64|127.34|129.65|127.35|129.61|127.31|9
1653119660000|2022-05-21 07:54:20|129.65|127.35|129.65|127.35|129.65|127.35|129.64|127.34|5
1653119670000|2022-05-21 07:54:30|129.64|127.34|129.62|127.32|129.64|127.34|129.62|127.32|7
1653119680000|2022-05-21 07:54:40|129.63|127.33|129.63|127.33|129.63|127.33|129.63|127.33|1
1653119690000|2022-05-21 07:54:50|129.64|127.34|129.64|127.34|129.64|127.34|129.63|127.33|3
1653119700000|2022-05-21 07:55:00|129.62|127.32|129.62|127.32|129.62|127.32|129.62|127.32|1
1653119710000|2022-05-21 07:55:10|129.63|127.33|129.62|127.32|129.63|127.33|129.62|127.32|2
1653119720000|2022-05-21 07:55:20|129.63|127.33|129.71|127.41|129.72|127.42|129.63|127.33|10
1653119730000|2022-05-21 07:55:30|129.72|127.42|129.71|127.41|129.72|127.42|129.71|127.41|2
1653119740000|2022-05-21 07:55:40|129.72|127.42|129.66|127.36|129.72|127.42|129.66|127.36|7
1653119750000|2022-05-21 07:55:50|129.65|127.35|129.64|127.34|129.65|127.35|129.64|127.34|4
1653119760000|2022-05-21 07:56:00|129.65|127.35|129.64|127.34|129.65|127.35|129.64|127.34|2
1653119770000|2022-05-21 07:56:10|129.65|127.35|129.64|127.34|129.65|127.35|129.64|127.34|2
1653119780000|2022-05-21 07:56:20|129.67|127.37|129.68|127.38|129.68|127.38|129.66|127.36|4
1653119790000|2022-05-21 07:56:30|129.67|127.37|129.67|127.37|129.67|127.37|129.67|127.37|1
1653119810000|2022-05-21 07:56:50|129.75|127.45|129.75|127.45|129.75|127.45|129.75|127.45|1
1653119820000|2022-05-21 07:57:00|129.74|127.44|129.74|127.44|129.74|127.44|129.73|127.43|3
1653119830000|2022-05-21 07:57:10|129.73|127.43|129.72|127.42|129.73|127.43|129.71|127.41|6
1653119840000|2022-05-21 07:57:20|129.73|127.43|129.71|127.41|129.73|127.43|129.71|127.41|3
1653119850000|2022-05-21 07:57:30|129.73|127.43|129.75|127.45|129.75|127.45|129.73|127.43|5
1653119860000|2022-05-21 07:57:40|129.74|127.44|129.86|127.56|129.86|127.56|129.73|127.43|14
1653119870000|2022-05-21 07:57:50|129.87|127.57|129.89|127.59|129.89|127.59|129.87|127.57|3
1653119880000|2022-05-21 07:58:00|129.9|127.6|129.88|127.58|129.9|127.6|129.88|127.58|6
1653119890000|2022-05-21 07:58:10|129.89|127.59|129.9|127.6|129.9|127.6|129.89|127.59|2
1653119900000|2022-05-21 07:58:20|129.87|127.57|129.89|127.59|129.9|127.6|129.87|127.57|5
1653119910000|2022-05-21 07:58:30|129.9|127.6|129.89|127.59|129.9|127.6|129.89|127.59|2
1653119920000|2022-05-21 07:58:40|129.9|127.6|129.9|127.6|129.9|127.6|129.9|127.6|1
1653119930000|2022-05-21 07:58:50|129.89|127.59|129.88|127.58|129.89|127.59|129.88|127.58|2
1653119940000|2022-05-21 07:59:00|129.89|127.59|129.92|127.62|129.92|127.62|129.89|127.59|3
1653119950000|2022-05-21 07:59:10|129.91|127.61|129.91|127.61|129.91|127.61|129.91|127.61|1
1653119960000|2022-05-21 07:59:20|129.97|127.67|129.97|127.67|129.97|127.67|129.96|127.66|3
1653119970000|2022-05-21 07:59:30|129.96|127.66|129.94|127.64|129.96|127.66|129.94|127.64|3
1653119980000|2022-05-21 07:59:40|129.93|127.63|129.9|127.6|129.93|127.63|129.89|127.59|4
1653119990000|2022-05-21 07:59:50|129.91|127.61|129.96|127.66|129.96|127.66|129.91|127.61|3
1653120000000|2022-05-21 08:00:00|129.98|127.68|129.98|127.68|129.98|127.68|129.98|127.68|1
1653120010000|2022-05-21 08:00:10|129.96|127.66|130.07|127.77|130.08|127.78|129.96|127.66|15
1653120020000|2022-05-21 08:00:20|130.08|127.78|130.03|127.73|130.08|127.78|130.03|127.73|6
1653120030000|2022-05-21 08:00:30|130.02|127.72|129.95|127.65|130.02|127.72|129.95|127.65|5
1653120050000|2022-05-21 08:00:50|129.93|127.63|129.93|127.63|129.93|127.63|129.93|127.63|1
1653120060000|2022-05-21 08:01:00|129.97|127.67|129.97|127.67|129.97|127.67|129.97|127.67|1
1653120070000|2022-05-21 08:01:10|129.99|127.69|130.03|127.73|130.03|127.73|129.99|127.69|4
1653120080000|2022-05-21 08:01:20|130.04|127.74|130.07|127.77|130.08|127.78|130.04|127.74|4
1653120110000|2022-05-21 08:01:50|130.06|127.76|130.06|127.76|130.06|127.76|130.06|127.76|1
1653120190000|2022-05-21 08:03:10|130.05|127.75|130.05|127.75|130.05|127.75|130.05|127.75|1
1653120210000|2022-05-21 08:03:30|129.99|127.69|130|127.7|130.01|127.71|129.99|127.69|3
1653120220000|2022-05-21 08:03:40|130.02|127.72|130.02|127.72|130.02|127.72|130.02|127.72|1
1653120230000|2022-05-21 08:03:50|130.05|127.75|130.05|127.75|130.05|127.75|130.05|127.75|1
1653120240000|2022-05-21 08:04:00|130.04|127.74|130.04|127.74|130.05|127.75|130.04|127.74|3
1653120250000|2022-05-21 08:04:10|130.05|127.75|130.05|127.75|130.05|127.75|130.05|127.75|1
1653120270000|2022-05-21 08:04:30|130.03|127.73|130.03|127.73|130.03|127.73|130.03|127.73|1
1653120280000|2022-05-21 08:04:40|130.02|127.72|130.01|127.71|130.02|127.72|130.01|127.71|2
1653120310000|2022-05-21 08:05:10|130.02|127.72|130.04|127.74|130.04|127.74|130.01|127.71|3
1653120320000|2022-05-21 08:05:20|130.03|127.73|130.06|127.76|130.07|127.77|130.03|127.73|4
1653120330000|2022-05-21 08:05:30|130.07|127.77|130.1|127.8|130.1|127.8|130.07|127.77|3
1653120340000|2022-05-21 08:05:40|130.11|127.81|130.28|127.98|130.28|127.98|130.11|127.81|8
1653120350000|2022-05-21 08:05:50|130.27|127.97|130.27|127.97|130.28|127.98|130.27|127.97|17
1653120360000|2022-05-21 08:06:00|130.28|127.98|130.28|127.98|130.29|127.99|130.27|127.97|9
1653120370000|2022-05-21 08:06:10|130.29|127.99|130.15|127.85|130.29|127.99|130.15|127.85|4
1653120470000|2022-05-21 08:07:50|130.11|127.81|130.07|127.77|130.11|127.81|130.04|127.74|12
1653120480000|2022-05-21 08:08:00|130.08|127.78|130.03|127.73|130.08|127.78|130.03|127.73|13
1653120490000|2022-05-21 08:08:10|130.02|127.72|130.02|127.72|130.03|127.73|130.02|127.72|3
1653120500000|2022-05-21 08:08:20|130.03|127.73|129.99|127.69|130.03|127.73|129.99|127.69|4
1653120510000|2022-05-21 08:08:30|129.98|127.68|129.98|127.68|129.99|127.69|129.98|127.68|3
1653120570000|2022-05-21 08:09:30|129.97|127.67|129.96|127.66|129.97|127.67|129.96|127.66|4
1653120590000|2022-05-21 08:09:50|129.95|127.65|129.97|127.67|129.97|127.67|129.95|127.65|3
1653120600000|2022-05-21 08:10:00|129.98|127.68|129.98|127.68|129.98|127.68|129.98|127.68|1
1653120610000|2022-05-21 08:10:10|129.97|127.67|129.97|127.67|129.97|127.67|129.97|127.67|1
1653120620000|2022-05-21 08:10:20|129.96|127.66|129.94|127.64|129.96|127.66|129.94|127.64|3
1653120630000|2022-05-21 08:10:30|129.93|127.63|129.92|127.62|129.93|127.63|129.92|127.62|2
1653120640000|2022-05-21 08:10:40|129.93|127.63|129.93|127.63|129.93|127.63|129.93|127.63|1
1653120700000|2022-05-21 08:11:40|129.98|127.68|130|127.7|130|127.7|129.98|127.68|3
1653120730000|2022-05-21 08:12:10|130.01|127.71|130.01|127.71|130.01|127.71|130.01|127.71|1
1653120740000|2022-05-21 08:12:20|130|127.7|130|127.7|130|127.7|130|127.7|1
1653120780000|2022-05-21 08:13:00|130.01|127.71|130.11|127.81|130.11|127.81|130.01|127.71|4
1653120790000|2022-05-21 08:13:10|130.12|127.82|130.11|127.81|130.12|127.82|130.11|127.81|2
1653120810000|2022-05-21 08:13:30|130.12|127.82|130.24|127.94|130.24|127.94|130.12|127.82|7
1653120820000|2022-05-21 08:13:40|130.26|127.96|130.27|127.97|130.27|127.97|130.26|127.96|2
1653120830000|2022-05-21 08:13:50|130.32|128.02|130.35|128.05|130.35|128.05|130.32|128.02|8
1653120840000|2022-05-21 08:14:00|130.39|128.09|130.38|128.08|130.39|128.09|130.36|128.06|5
1653120850000|2022-05-21 08:14:10|130.39|128.09|130.31|128.01|130.39|128.09|130.31|128.01|15
1653120860000|2022-05-21 08:14:20|130.3|128|130.24|127.94|130.3|128|130.24|127.94|8
1653120870000|2022-05-21 08:14:30|130.23|127.93|130.3|128|130.3|128|130.23|127.93|8
1653120880000|2022-05-21 08:14:40|130.29|127.99|130.27|127.97|130.29|127.99|130.27|127.97|3
1653120890000|2022-05-21 08:14:50|130.28|127.98|130.28|127.98|130.28|127.98|130.27|127.97|5
1653120900000|2022-05-21 08:15:00|130.27|127.97|130.25|127.95|130.27|127.97|130.24|127.94|4
1653120910000|2022-05-21 08:15:10|130.24|127.94|130.24|127.94|130.24|127.94|130.24|127.94|1
1653120920000|2022-05-21 08:15:20|130.13|127.83|130.12|127.82|130.13|127.83|130.12|127.82|2
1653120930000|2022-05-21 08:15:30|130.09|127.79|130.09|127.79|130.09|127.79|130.09|127.79|1
1653120940000|2022-05-21 08:15:40|130.08|127.78|130.08|127.78|130.08|127.78|130.08|127.78|1
1653120960000|2022-05-21 08:16:00|130.05|127.75|130.03|127.73|130.05|127.75|130.03|127.73|3
1653120980000|2022-05-21 08:16:20|130.02|127.72|130.04|127.74|130.04|127.74|130.02|127.72|2
1653121010000|2022-05-21 08:16:50|130.05|127.75|130.05|127.75|130.05|127.75|130.04|127.74|7
1653121020000|2022-05-21 08:17:00|130.04|127.74|130.05|127.75|130.05|127.75|130.04|127.74|8
1653121040000|2022-05-21 08:17:20|130.08|127.78|130.1|127.8|130.1|127.8|130.07|127.77|3
1653121060000|2022-05-21 08:17:40|130.11|127.81|130.12|127.82|130.12|127.82|130.11|127.81|2
1653121070000|2022-05-21 08:17:50|130.09|127.79|130.1|127.8|130.1|127.8|130.09|127.79|2
1653121080000|2022-05-21 08:18:00|130.08|127.78|130.06|127.76|130.08|127.78|130.06|127.76|5
1653121090000|2022-05-21 08:18:10|130.07|127.77|130.06|127.76|130.07|127.77|130.05|127.75|5
1653121110000|2022-05-21 08:18:30|130.05|127.75|129.99|127.69|130.05|127.75|129.99|127.69|5
1653121140000|2022-05-21 08:19:00|130|127.7|130|127.7|130|127.7|130|127.7|1
1653121160000|2022-05-21 08:19:20|129.98|127.68|129.98|127.68|129.99|127.69|129.97|127.67|4
1653121170000|2022-05-21 08:19:30|129.95|127.65|129.9|127.6|129.95|127.65|129.89|127.59|5
1653121180000|2022-05-21 08:19:40|129.91|127.61|129.88|127.58|129.91|127.61|129.87|127.57|11
1653121190000|2022-05-21 08:19:50|129.87|127.57|129.86|127.56|129.87|127.57|129.85|127.55|5
1653121200000|2022-05-21 08:20:00|129.85|127.55|129.85|127.55|129.85|127.55|129.85|127.55|1
1653121210000|2022-05-21 08:20:10|129.86|127.56|129.86|127.56|129.86|127.56|129.86|127.56|1
1653121240000|2022-05-21 08:20:40|129.85|127.55|129.86|127.56|129.86|127.56|129.85|127.55|2
1653121260000|2022-05-21 08:21:00|129.85|127.55|129.85|127.55|129.85|127.55|129.85|127.55|1
1653121270000|2022-05-21 08:21:10|129.86|127.56|129.86|127.56|129.86|127.56|129.86|127.56|1
1653121280000|2022-05-21 08:21:20|129.85|127.55|129.85|127.55|129.85|127.55|129.85|127.55|1
1653121290000|2022-05-21 08:21:30|129.83|127.53|129.91|127.61|129.91|127.61|129.83|127.53|5
1653121310000|2022-05-21 08:21:50|129.9|127.6|129.9|127.6|129.91|127.61|129.9|127.6|3
1653121320000|2022-05-21 08:22:00|129.91|127.61|129.9|127.6|129.91|127.61|129.9|127.6|2
1653121340000|2022-05-21 08:22:20|129.91|127.61|129.91|127.61|129.91|127.61|129.91|127.61|1
1653121350000|2022-05-21 08:22:30|129.96|127.66|130.07|127.77|130.08|127.78|129.96|127.66|9
1653121360000|2022-05-21 08:22:40|130.06|127.76|130.06|127.76|130.06|127.76|130.06|127.76|1
1653121380000|2022-05-21 08:23:00|130.04|127.74|129.99|127.69|130.04|127.74|129.98|127.68|8
1653121390000|2022-05-21 08:23:10|129.96|127.66|129.96|127.66|129.96|127.66|129.96|127.66|1
1653121430000|2022-05-21 08:23:50|129.97|127.67|130.01|127.71|130.01|127.71|129.97|127.67|3
1653121460000|2022-05-21 08:24:20|130.02|127.72|130.02|127.72|130.02|127.72|130.02|127.72|1
1653121540000|2022-05-21 08:25:40|130.06|127.76|130.11|127.81|130.11|127.81|130.06|127.76|5
1653121550000|2022-05-21 08:25:50|130.09|127.79|130.1|127.8|130.1|127.8|130.09|127.79|2
1653121570000|2022-05-21 08:26:10|130.06|127.76|130.07|127.77|130.07|127.77|130.05|127.75|4
1653121580000|2022-05-21 08:26:20|130.06|127.76|130.06|127.76|130.06|127.76|130.05|127.75|9
1653121590000|2022-05-21 08:26:30|130.05|127.75|130.06|127.76|130.06|127.76|130.05|127.75|2
1653121600000|2022-05-21 08:26:40|130.04|127.74|130.06|127.76|130.06|127.76|130.04|127.74|7
1653121610000|2022-05-21 08:26:50|130.07|127.77|130.11|127.81|130.12|127.82|130.07|127.77|5
1653121640000|2022-05-21 08:27:20|130.12|127.82|130.12|127.82|130.12|127.82|130.12|127.82|1
1653121660000|2022-05-21 08:27:40|130.13|127.83|130.14|127.84|130.14|127.84|130.13|127.83|2
1653121670000|2022-05-21 08:27:50|130.12|127.82|130.07|127.77|130.12|127.82|130.07|127.77|7
1653121680000|2022-05-21 08:28:00|130.09|127.79|130.05|127.75|130.09|127.79|130.05|127.75|3
1653121700000|2022-05-21 08:28:20|130.06|127.76|130.06|127.76|130.06|127.76|130.06|127.76|1
1653121760000|2022-05-21 08:29:20|130.05|127.75|130.02|127.72|130.05|127.75|130.02|127.72|4
1653121770000|2022-05-21 08:29:30|130.01|127.71|130.01|127.71|130.01|127.71|130.01|127.71|1
1653121850000|2022-05-21 08:30:50|130.02|127.72|130.08|127.78|130.08|127.78|130.02|127.72|2
1653121920000|2022-05-21 08:32:00|130.09|127.79|130.09|127.79|130.09|127.79|130.08|127.78|3
1653121930000|2022-05-21 08:32:10|130.1|127.8|130.1|127.8|130.1|127.8|130.1|127.8|1
1653122000000|2022-05-21 08:33:20|130.12|127.82|130.11|127.81|130.14|127.84|130.1|127.8|6
1653122040000|2022-05-21 08:34:00|130.1|127.8|130.11|127.81|130.11|127.81|130.1|127.8|2
1653122050000|2022-05-21 08:34:10|130.1|127.8|130.06|127.76|130.1|127.8|130.06|127.76|3
1653122060000|2022-05-21 08:34:20|130.1|127.8|130.08|127.78|130.11|127.81|130.08|127.78|6
1653122070000|2022-05-21 08:34:30|130.09|127.79|130.11|127.81|130.11|127.81|130.09|127.79|3
1653122110000|2022-05-21 08:35:10|130.1|127.8|130.07|127.77|130.1|127.8|130.07|127.77|5
1653122120000|2022-05-21 08:35:20|130.06|127.76|130.06|127.76|130.06|127.76|130.06|127.76|1
1653122130000|2022-05-21 08:35:30|130.08|127.78|130.1|127.8|130.1|127.8|130.08|127.78|3
1653122140000|2022-05-21 08:35:40|130.11|127.81|130.11|127.81|130.11|127.81|130.11|127.81|1
1653122200000|2022-05-21 08:36:40|130.12|127.82|130.15|127.85|130.15|127.85|130.12|127.82|4
1653122210000|2022-05-21 08:36:50|130.16|127.86|130.16|127.86|130.16|127.86|130.16|127.86|1
1653122220000|2022-05-21 08:37:00|130.17|127.87|130.16|127.86|130.17|127.87|130.16|127.86|6
1653122250000|2022-05-21 08:37:30|130.17|127.87|130.18|127.88|130.18|127.88|130.17|127.87|2
1653122280000|2022-05-21 08:38:00|130.17|127.87|130.14|127.84|130.17|127.87|130.13|127.83|3
1653122300000|2022-05-21 08:38:20|130.11|127.81|130.08|127.78|130.11|127.81|130.08|127.78|4
1653122310000|2022-05-21 08:38:30|130.07|127.77|130.06|127.76|130.07|127.77|130.06|127.76|2
1653122350000|2022-05-21 08:39:10|130.09|127.79|130.09|127.79|130.09|127.79|130.09|127.79|1
1653122360000|2022-05-21 08:39:20|130.1|127.8|130.11|127.81|130.11|127.81|130.1|127.8|2
1653122370000|2022-05-21 08:39:30|130.12|127.82|130.16|127.86|130.16|127.86|130.12|127.82|4
1653122400000|2022-05-21 08:40:00|130.15|127.85|130.14|127.84|130.15|127.85|130.14|127.84|2
1653122410000|2022-05-21 08:40:10|130.12|127.82|130.13|127.83|130.13|127.83|130.12|127.82|2
1653122420000|2022-05-21 08:40:20|130.12|127.82|130.12|127.82|130.12|127.82|130.12|127.82|1
1653122450000|2022-05-21 08:40:50|130.13|127.83|130.14|127.84|130.14|127.84|130.13|127.83|2
1653122540000|2022-05-21 08:42:20|130.13|127.83|130.12|127.82|130.13|127.83|130.12|127.82|2
1653122550000|2022-05-21 08:42:30|130.11|127.81|130.11|127.81|130.11|127.81|130.11|127.81|1
1653122570000|2022-05-21 08:42:50|130.12|127.82|130.12|127.82|130.12|127.82|130.12|127.82|1
1653122630000|2022-05-21 08:43:50|130.11|127.81|130.06|127.76|130.11|127.81|130.05|127.75|6
1653122640000|2022-05-21 08:44:00|130.07|127.77|130.03|127.73|130.07|127.77|130.02|127.72|8
1653122650000|2022-05-21 08:44:10|130.02|127.72|130|127.7|130.02|127.72|130|127.7|2
1653122660000|2022-05-21 08:44:20|130.01|127.71|129.99|127.69|130.01|127.71|129.99|127.69|5
1653122670000|2022-05-21 08:44:30|129.98|127.68|129.99|127.69|129.99|127.69|129.98|127.68|2
1653122680000|2022-05-21 08:44:40|129.98|127.68|129.98|127.68|129.98|127.68|129.98|127.68|1
1653122690000|2022-05-21 08:44:50|130|127.7|130.01|127.71|130.01|127.71|130|127.7|2
1653122700000|2022-05-21 08:45:00|130|127.7|129.99|127.69|130|127.7|129.98|127.68|3
1653122710000|2022-05-21 08:45:10|130|127.7|130|127.7|130|127.7|130|127.7|1
1653122720000|2022-05-21 08:45:20|130.01|127.71|130.07|127.77|130.1|127.8|130.01|127.71|6
1653122730000|2022-05-21 08:45:30|130.08|127.78|130.04|127.74|130.08|127.78|130.04|127.74|5
1653122740000|2022-05-21 08:45:40|130.03|127.73|129.99|127.69|130.03|127.73|129.99|127.69|4
1653122750000|2022-05-21 08:45:50|129.98|127.68|129.98|127.68|129.98|127.68|129.98|127.68|1
1653122760000|2022-05-21 08:46:00|129.97|127.67|129.98|127.68|129.98|127.68|129.97|127.67|2
1653122770000|2022-05-21 08:46:10|129.99|127.69|129.99|127.69|129.99|127.69|129.99|127.69|1
1653122780000|2022-05-21 08:46:20|129.98|127.68|129.95|127.65|129.98|127.68|129.95|127.65|3
1653122790000|2022-05-21 08:46:30|129.94|127.64|129.94|127.64|129.95|127.65|129.94|127.64|5
1653122800000|2022-05-21 08:46:40|129.93|127.63|129.93|127.63|129.93|127.63|129.93|127.63|1
1653122810000|2022-05-21 08:46:50|129.92|127.62|129.93|127.63|129.93|127.63|129.92|127.62|2
1653122820000|2022-05-21 08:47:00|129.94|127.64|129.98|127.68|129.98|127.68|129.91|127.61|6
1653122830000|2022-05-21 08:47:10|129.97|127.67|129.97|127.67|129.97|127.67|129.97|127.67|1
1653122840000|2022-05-21 08:47:20|129.96|127.66|129.94|127.64|129.96|127.66|129.93|127.63|8
1653122850000|2022-05-21 08:47:30|129.92|127.62|129.92|127.62|129.92|127.62|129.92|127.62|1
1653122860000|2022-05-21 08:47:40|129.93|127.63|129.92|127.62|129.93|127.63|129.92|127.62|2
1653122870000|2022-05-21 08:47:50|129.91|127.61|129.92|127.62|129.92|127.62|129.91|127.61|2
1653122900000|2022-05-21 08:48:20|129.91|127.61|129.84|127.54|129.91|127.61|129.84|127.54|7
1653122910000|2022-05-21 08:48:30|129.83|127.53|129.8|127.5|129.83|127.53|129.8|127.5|3
1653122920000|2022-05-21 08:48:40|129.79|127.49|129.78|127.48|129.79|127.49|129.78|127.48|4
1653122930000|2022-05-21 08:48:50|129.8|127.5|129.81|127.51|129.81|127.51|129.8|127.5|2
1653122940000|2022-05-21 08:49:00|129.8|127.5|129.82|127.52|129.82|127.52|129.8|127.5|2
1653122950000|2022-05-21 08:49:10|129.81|127.51|129.72|127.42|129.81|127.51|129.72|127.42|7
1653122970000|2022-05-21 08:49:30|129.7|127.4|129.71|127.41|129.71|127.41|129.7|127.4|2
1653122980000|2022-05-21 08:49:40|129.7|127.4|129.71|127.41|129.71|127.41|129.7|127.4|2
1653123000000|2022-05-21 08:50:00|129.72|127.42|129.73|127.43|129.73|127.43|129.72|127.42|2
1653123010000|2022-05-21 08:50:10|129.72|127.42|129.73|127.43|129.73|127.43|129.71|127.41|4
1653123020000|2022-05-21 08:50:20|129.72|127.42|129.73|127.43|129.73|127.43|129.72|127.42|2
1653123030000|2022-05-21 08:50:30|129.72|127.42|129.8|127.5|129.81|127.51|129.72|127.42|6
1653123040000|2022-05-21 08:50:40|129.86|127.56|129.83|127.53|129.86|127.56|129.83|127.53|3
1653123050000|2022-05-21 08:50:50|129.84|127.54|129.86|127.56|129.86|127.56|129.84|127.54|2
1653123060000|2022-05-21 08:51:00|129.87|127.57|129.87|127.57|129.87|127.57|129.87|127.57|1
1653123070000|2022-05-21 08:51:10|129.88|127.58|129.88|127.58|129.89|127.59|129.87|127.57|7
1653123080000|2022-05-21 08:51:20|129.89|127.59|129.88|127.58|129.89|127.59|129.88|127.58|2
1653123090000|2022-05-21 08:51:30|129.87|127.57|129.87|127.57|129.87|127.57|129.87|127.57|1
1653123100000|2022-05-21 08:51:40|129.88|127.58|129.88|127.58|129.89|127.59|129.88|127.58|3
1653123120000|2022-05-21 08:52:00|129.87|127.57|129.88|127.58|129.88|127.58|129.87|127.57|2
1653123160000|2022-05-21 08:52:40|129.92|127.62|129.92|127.62|129.92|127.62|129.92|127.62|1
1653123190000|2022-05-21 08:53:10|129.88|127.58|129.83|127.53|129.88|127.58|129.83|127.53|5
1653123210000|2022-05-21 08:53:30|129.82|127.52|129.82|127.52|129.82|127.52|129.82|127.52|1
1653123220000|2022-05-21 08:53:40|129.83|127.53|129.88|127.58|129.88|127.58|129.83|127.53|3
1653123230000|2022-05-21 08:53:50|129.87|127.57|129.88|127.58|129.88|127.58|129.87|127.57|2
1653123240000|2022-05-21 08:54:00|129.89|127.59|129.91|127.61|129.91|127.61|129.89|127.59|2
1653123280000|2022-05-21 08:54:40|129.92|127.62|129.92|127.62|129.92|127.62|129.92|127.62|1
1653123300000|2022-05-21 08:55:00|129.93|127.63|129.99|127.69|129.99|127.69|129.93|127.63|2
1653123310000|2022-05-21 08:55:10|130|127.7|129.99|127.69|130|127.7|129.99|127.69|2
1653123320000|2022-05-21 08:55:20|130|127.7|130|127.7|130|127.7|129.99|127.69|3
1653123330000|2022-05-21 08:55:30|129.99|127.69|129.99|127.69|129.99|127.69|129.99|127.69|1
1653123360000|2022-05-21 08:56:00|129.95|127.65|129.94|127.64|129.95|127.65|129.94|127.64|2
1653123370000|2022-05-21 08:56:10|129.96|127.66|129.99|127.69|129.99|127.69|129.95|127.65|4
1653123380000|2022-05-21 08:56:20|130|127.7|129.94|127.64|130|127.7|129.94|127.64|5
1653123390000|2022-05-21 08:56:30|129.95|127.65|129.96|127.66|129.96|127.66|129.95|127.65|2
1653123400000|2022-05-21 08:56:40|129.97|127.67|129.97|127.67|129.97|127.67|129.96|127.66|9
1653123410000|2022-05-21 08:56:50|129.96|127.66|129.96|127.66|129.97|127.67|129.96|127.66|3
1653123420000|2022-05-21 08:57:00|129.97|127.67|129.96|127.66|129.97|127.67|129.96|127.66|6
1653123430000|2022-05-21 08:57:10|129.97|127.67|129.96|127.66|129.97|127.67|129.96|127.66|4
1653123470000|2022-05-21 08:57:50|129.97|127.67|129.96|127.66|129.97|127.67|129.96|127.66|2
1653123480000|2022-05-21 08:58:00|129.95|127.65|129.92|127.62|129.95|127.65|129.92|127.62|3
1653123490000|2022-05-21 08:58:10|129.91|127.61|129.88|127.58|129.91|127.61|129.88|127.58|2
1653123500000|2022-05-21 08:58:20|129.87|127.57|129.87|127.57|129.87|127.57|129.87|127.57|1
1653123560000|2022-05-21 08:59:20|129.88|127.58|129.91|127.61|129.91|127.61|129.88|127.58|2
1653123580000|2022-05-21 08:59:40|129.9|127.6|129.9|127.6|129.9|127.6|129.9|127.6|1
1653123600000|2022-05-21 09:00:00|129.91|127.61|130.04|127.74|130.05|127.75|129.91|127.61|8
1653123610000|2022-05-21 09:00:10|130.05|127.75|130.08|127.78|130.08|127.78|130.05|127.75|3
1653123620000|2022-05-21 09:00:20|130.07|127.77|130.03|127.73|130.07|127.77|130.03|127.73|2
1653123630000|2022-05-21 09:00:30|130.02|127.72|130.02|127.72|130.02|127.72|130.02|127.72|1
1653123650000|2022-05-21 09:00:50|130|127.7|129.98|127.68|130|127.7|129.98|127.68|2
1653123680000|2022-05-21 09:01:20|129.94|127.64|129.94|127.64|129.94|127.64|129.94|127.64|1
1653123690000|2022-05-21 09:01:30|129.91|127.61|129.86|127.56|129.91|127.61|129.86|127.56|5
1653123700000|2022-05-21 09:01:40|129.87|127.57|129.85|127.55|129.87|127.57|129.85|127.55|5
1653123710000|2022-05-21 09:01:50|129.84|127.54|129.88|127.58|129.88|127.58|129.84|127.54|6
1653123730000|2022-05-21 09:02:10|129.87|127.57|129.84|127.54|129.87|127.57|129.84|127.54|4
1653123740000|2022-05-21 09:02:20|129.83|127.53|129.84|127.54|129.85|127.55|129.83|127.53|4
1653123780000|2022-05-21 09:03:00|129.82|127.52|129.82|127.52|129.82|127.52|129.82|127.52|1
1653123830000|2022-05-21 09:03:50|129.81|127.51|129.81|127.51|129.82|127.52|129.8|127.5|7
1653123840000|2022-05-21 09:04:00|129.8|127.5|129.81|127.51|129.82|127.52|129.8|127.5|3
1653123870000|2022-05-21 09:04:30|129.82|127.52|129.82|127.52|129.82|127.52|129.82|127.52|1
1653123880000|2022-05-21 09:04:40|129.79|127.49|129.81|127.51|129.81|127.51|129.79|127.49|2
1653123890000|2022-05-21 09:04:50|129.79|127.49|129.81|127.51|129.81|127.51|129.79|127.49|2
1653123900000|2022-05-21 09:05:00|129.79|127.49|129.79|127.49|129.79|127.49|129.79|127.49|1
1653123920000|2022-05-21 09:05:20|129.78|127.48|129.78|127.48|129.78|127.48|129.78|127.48|1
1653123930000|2022-05-21 09:05:30|129.79|127.49|129.79|127.49|129.79|127.49|129.79|127.49|1
1653123940000|2022-05-21 09:05:40|129.78|127.48|129.78|127.48|129.78|127.48|129.78|127.48|1
1653123950000|2022-05-21 09:05:50|129.77|127.47|129.77|127.47|129.77|127.47|129.77|127.47|1
1653123960000|2022-05-21 09:06:00|129.75|127.45|129.68|127.38|129.75|127.45|129.68|127.38|5
1653123970000|2022-05-21 09:06:10|129.69|127.39|129.7|127.4|129.7|127.4|129.69|127.39|2
1653123990000|2022-05-21 09:06:30|129.69|127.39|129.76|127.46|129.76|127.46|129.69|127.39|2
1653124000000|2022-05-21 09:06:40|129.74|127.44|129.75|127.45|129.75|127.45|129.74|127.44|4
1653124010000|2022-05-21 09:06:50|129.76|127.46|129.76|127.46|129.77|127.47|129.76|127.46|7
1653124020000|2022-05-21 09:07:00|129.77|127.47|129.74|127.44|129.77|127.47|129.73|127.43|16
1653124030000|2022-05-21 09:07:10|129.73|127.43|129.74|127.44|129.74|127.44|129.72|127.42|8
1653124040000|2022-05-21 09:07:20|129.73|127.43|129.74|127.44|129.74|127.44|129.73|127.43|14
1653124050000|2022-05-21 09:07:30|129.73|127.43|129.7|127.4|129.74|127.44|129.7|127.4|12
1653124060000|2022-05-21 09:07:40|129.69|127.39|129.63|127.33|129.7|127.4|129.63|127.33|15
1653124070000|2022-05-21 09:07:50|129.64|127.34|129.63|127.33|129.64|127.34|129.63|127.33|2
1653124080000|2022-05-21 09:08:00|129.61|127.31|129.67|127.37|129.71|127.41|129.6|127.3|11
1653124090000|2022-05-21 09:08:10|129.66|127.36|129.64|127.34|129.67|127.37|129.64|127.34|5
1653124100000|2022-05-21 09:08:20|129.63|127.33|129.63|127.33|129.63|127.33|129.62|127.32|3
1653124110000|2022-05-21 09:08:30|129.64|127.34|129.63|127.33|129.64|127.34|129.63|127.33|2
1653124120000|2022-05-21 09:08:40|129.64|127.34|129.64|127.34|129.64|127.34|129.63|127.33|3
1653124130000|2022-05-21 09:08:50|129.63|127.33|129.55|127.25|129.63|127.33|129.52|127.22|10
1653124140000|2022-05-21 09:09:00|129.53|127.23|129.54|127.24|129.54|127.24|129.53|127.23|2
1653124150000|2022-05-21 09:09:10|129.55|127.25|129.54|127.24|129.55|127.25|129.54|127.24|2
1653124160000|2022-05-21 09:09:20|129.53|127.23|129.54|127.24|129.54|127.24|129.53|127.23|2
1653124200000|2022-05-21 09:10:00|129.53|127.23|129.53|127.23|129.53|127.23|129.53|127.23|1
1653124210000|2022-05-21 09:10:10|129.54|127.24|129.53|127.23|129.54|127.24|129.53|127.23|4
1653124220000|2022-05-21 09:10:20|129.54|127.24|129.53|127.23|129.54|127.24|129.53|127.23|2
1653124230000|2022-05-21 09:10:30|129.54|127.24|129.53|127.23|129.54|127.24|129.53|127.23|2
1653124240000|2022-05-21 09:10:40|129.54|127.24|129.56|127.26|129.56|127.26|129.53|127.23|4
1653124250000|2022-05-21 09:10:50|129.61|127.31|129.64|127.34|129.64|127.34|129.61|127.31|3
1653124260000|2022-05-21 09:11:00|129.63|127.33|129.68|127.38|129.68|127.38|129.63|127.33|7
1653124270000|2022-05-21 09:11:10|129.67|127.37|129.7|127.4|129.7|127.4|129.67|127.37|3
1653124280000|2022-05-21 09:11:20|129.71|127.41|129.66|127.36|129.71|127.41|129.65|127.35|6
1653124320000|2022-05-21 09:12:00|129.65|127.35|129.64|127.34|129.65|127.35|129.64|127.34|2
1653124330000|2022-05-21 09:12:10|129.63|127.33|129.65|127.35|129.65|127.35|129.63|127.33|2
1653124340000|2022-05-21 09:12:20|129.64|127.34|129.63|127.33|129.64|127.34|129.63|127.33|2
1653124350000|2022-05-21 09:12:30|129.62|127.32|129.62|127.32|129.62|127.32|129.62|127.32|1
1653124370000|2022-05-21 09:12:50|129.61|127.31|129.62|127.32|129.62|127.32|129.61|127.31|2
1653124380000|2022-05-21 09:13:00|129.61|127.31|129.61|127.31|129.61|127.31|129.61|127.31|1
1653124390000|2022-05-21 09:13:10|129.62|127.32|129.67|127.37|129.68|127.38|129.62|127.32|5
1653124400000|2022-05-21 09:13:20|129.66|127.36|129.65|127.35|129.66|127.36|129.64|127.34|4
1653124410000|2022-05-21 09:13:30|129.64|127.34|129.64|127.34|129.65|127.35|129.64|127.34|9
1653124420000|2022-05-21 09:13:40|129.65|127.35|129.65|127.35|129.65|127.35|129.65|127.35|1
1653124440000|2022-05-21 09:14:00|129.64|127.34|129.64|127.34|129.64|127.34|129.64|127.34|1
1653124450000|2022-05-21 09:14:10|129.65|127.35|129.64|127.34|129.65|127.35|129.64|127.34|2
1653124460000|2022-05-21 09:14:20|129.65|127.35|129.65|127.35|129.65|127.35|129.64|127.34|3
1653124470000|2022-05-21 09:14:30|129.64|127.34|129.65|127.35|129.65|127.35|129.64|127.34|2
1653124480000|2022-05-21 09:14:40|129.64|127.34|129.64|127.34|129.65|127.35|129.63|127.33|6
1653124490000|2022-05-21 09:14:50|129.65|127.35|129.65|127.35|129.65|127.35|129.65|127.35|1
1653124500000|2022-05-21 09:15:00|129.64|127.34|129.68|127.38|129.69|127.39|129.64|127.34|11
1653124510000|2022-05-21 09:15:10|129.67|127.37|129.67|127.37|129.67|127.37|129.67|127.37|1
1653124520000|2022-05-21 09:15:20|129.65|127.35|129.64|127.34|129.65|127.35|129.64|127.34|2
1653124540000|2022-05-21 09:15:40|129.63|127.33|129.63|127.33|129.63|127.33|129.63|127.33|1
1653124550000|2022-05-21 09:15:50|129.62|127.32|129.64|127.34|129.66|127.36|129.62|127.32|7
1653124560000|2022-05-21 09:16:00|129.63|127.33|129.64|127.34|129.64|127.34|129.62|127.32|4
1653124570000|2022-05-21 09:16:10|129.63|127.33|129.69|127.39|129.7|127.4|129.63|127.33|11
1653124590000|2022-05-21 09:16:30|129.68|127.38|129.68|127.38|129.68|127.38|129.67|127.37|3
1653124600000|2022-05-21 09:16:40|129.67|127.37|129.68|127.38|129.68|127.38|129.66|127.36|8
1653124620000|2022-05-21 09:17:00|129.69|127.39|129.73|127.43|129.73|127.43|129.69|127.39|4
1653124630000|2022-05-21 09:17:10|129.75|127.45|129.85|127.55|129.85|127.55|129.75|127.45|5
1653124640000|2022-05-21 09:17:20|129.86|127.56|129.82|127.52|129.86|127.56|129.82|127.52|8
1653124660000|2022-05-21 09:17:40|129.81|127.51|129.81|127.51|129.82|127.52|129.81|127.51|3
1653124670000|2022-05-21 09:17:50|129.8|127.5|129.82|127.52|129.82|127.52|129.8|127.5|3
1653124690000|2022-05-21 09:18:10|129.81|127.51|129.81|127.51|129.81|127.51|129.81|127.51|1
1653124700000|2022-05-21 09:18:20|129.82|127.52|129.82|127.52|129.82|127.52|129.82|127.52|1
1653124720000|2022-05-21 09:18:40|129.81|127.51|129.79|127.49|129.81|127.51|129.77|127.47|8
1653124730000|2022-05-21 09:18:50|129.78|127.48|129.78|127.48|129.78|127.48|129.77|127.47|3
1653124740000|2022-05-21 09:19:00|129.76|127.46|129.73|127.43|129.76|127.46|129.73|127.43|4
1653124750000|2022-05-21 09:19:10|129.72|127.42|129.72|127.42|129.73|127.43|129.72|127.42|3
1653124760000|2022-05-21 09:19:20|129.73|127.43|129.73|127.43|129.73|127.43|129.71|127.41|5
1653124770000|2022-05-21 09:19:30|129.72|127.42|129.72|127.42|129.72|127.42|129.68|127.38|6
1653124780000|2022-05-21 09:19:40|129.71|127.41|129.64|127.34|129.71|127.41|129.64|127.34|11
1653124790000|2022-05-21 09:19:50|129.65|127.35|129.64|127.34|129.65|127.35|129.64|127.34|10
1653124800000|2022-05-21 09:20:00|129.63|127.33|129.61|127.31|129.63|127.33|129.61|127.31|5
1653124810000|2022-05-21 09:20:10|129.63|127.33|129.68|127.38|129.68|127.38|129.63|127.33|7
1653124820000|2022-05-21 09:20:20|129.67|127.37|129.63|127.33|129.67|127.37|129.63|127.33|4
1653124830000|2022-05-21 09:20:30|129.62|127.32|129.59|127.29|129.62|127.32|129.59|127.29|5
1653124840000|2022-05-21 09:20:40|129.6|127.3|129.6|127.3|129.61|127.31|129.59|127.29|4
1653124850000|2022-05-21 09:20:50|129.59|127.29|129.57|127.27|129.6|127.3|129.57|127.27|9
1653124860000|2022-05-21 09:21:00|129.56|127.26|129.59|127.29|129.59|127.29|129.54|127.24|5
1653124870000|2022-05-21 09:21:10|129.6|127.3|129.63|127.33|129.64|127.34|129.6|127.3|7
1653124880000|2022-05-21 09:21:20|129.62|127.32|129.63|127.33|129.63|127.33|129.62|127.32|4
1653124890000|2022-05-21 09:21:30|129.64|127.34|129.63|127.33|129.66|127.36|129.63|127.33|4
1653124900000|2022-05-21 09:21:40|129.64|127.34|129.63|127.33|129.64|127.34|129.63|127.33|2
1653124910000|2022-05-21 09:21:50|129.62|127.32|129.62|127.32|129.62|127.32|129.62|127.32|1
1653124920000|2022-05-21 09:22:00|129.6|127.3|129.52|127.22|129.6|127.3|129.52|127.22|9
1653124930000|2022-05-21 09:22:10|129.53|127.23|129.53|127.23|129.53|127.23|129.52|127.22|3
1653124940000|2022-05-21 09:22:20|129.54|127.24|129.54|127.24|129.54|127.24|129.54|127.24|1
1653124980000|2022-05-21 09:23:00|129.53|127.23|129.54|127.24|129.55|127.25|129.53|127.23|4
1653124990000|2022-05-21 09:23:10|129.57|127.27|129.56|127.26|129.57|127.27|129.55|127.25|4
1653125000000|2022-05-21 09:23:20|129.59|127.29|129.59|127.29|129.59|127.29|129.58|127.28|3
1653125010000|2022-05-21 09:23:30|129.6|127.3|129.6|127.3|129.6|127.3|129.58|127.28|6
1653125020000|2022-05-21 09:23:40|129.59|127.29|129.58|127.28|129.59|127.29|129.58|127.28|2
1653125030000|2022-05-21 09:23:50|129.57|127.27|129.57|127.27|129.57|127.27|129.57|127.27|1
1653125040000|2022-05-21 09:24:00|129.58|127.28|129.64|127.34|129.64|127.34|129.57|127.27|8
1653125050000|2022-05-21 09:24:10|129.63|127.33|129.63|127.33|129.63|127.33|129.63|127.33|1
1653125060000|2022-05-21 09:24:20|129.64|127.34|129.71|127.41|129.73|127.43|129.64|127.34|8
1653125070000|2022-05-21 09:24:30|129.72|127.42|129.77|127.47|129.77|127.47|129.71|127.41|7
1653125080000|2022-05-21 09:24:40|129.76|127.46|129.76|127.46|129.77|127.47|129.76|127.46|3
1653125100000|2022-05-21 09:25:00|129.77|127.47|129.77|127.47|129.77|127.47|129.77|127.47|1
1653125110000|2022-05-21 09:25:10|129.76|127.46|129.76|127.46|129.76|127.46|129.76|127.46|1
1653125130000|2022-05-21 09:25:30|129.77|127.47|129.76|127.46|129.77|127.47|129.76|127.46|2
1653125150000|2022-05-21 09:25:50|129.77|127.47|129.73|127.43|129.77|127.47|129.73|127.43|6
1653125160000|2022-05-21 09:26:00|129.72|127.42|129.72|127.42|129.72|127.42|129.71|127.41|5
1653125170000|2022-05-21 09:26:10|129.71|127.41|129.73|127.43|129.73|127.43|129.71|127.41|4
1653125180000|2022-05-21 09:26:20|129.72|127.42|129.72|127.42|129.72|127.42|129.72|127.42|1
1653125190000|2022-05-21 09:26:30|129.73|127.43|129.73|127.43|129.73|127.43|129.72|127.42|3
1653125200000|2022-05-21 09:26:40|129.72|127.42|129.73|127.43|129.73|127.43|129.72|127.42|2
1653125210000|2022-05-21 09:26:50|129.72|127.42|129.72|127.42|129.73|127.43|129.72|127.42|5
1653125220000|2022-05-21 09:27:00|129.71|127.41|129.72|127.42|129.73|127.43|129.71|127.41|3
1653125230000|2022-05-21 09:27:10|129.71|127.41|129.7|127.4|129.71|127.41|129.68|127.38|6
1653125240000|2022-05-21 09:27:20|129.69|127.39|129.68|127.38|129.7|127.4|129.67|127.37|8
1653125250000|2022-05-21 09:27:30|129.67|127.37|129.56|127.26|129.67|127.37|129.56|127.26|7
1653125260000|2022-05-21 09:27:40|129.58|127.28|129.55|127.25|129.59|127.29|129.55|127.25|17
1653125270000|2022-05-21 09:27:50|129.56|127.26|129.57|127.27|129.57|127.27|129.56|127.26|2
1653125280000|2022-05-21 09:28:00|129.58|127.28|129.57|127.27|129.58|127.28|129.57|127.27|2
1653125290000|2022-05-21 09:28:10|129.56|127.26|129.56|127.26|129.56|127.26|129.56|127.26|1
1653125300000|2022-05-21 09:28:20|129.55|127.25|129.48|127.18|129.56|127.26|129.48|127.18|10
1653125310000|2022-05-21 09:28:30|129.49|127.19|129.48|127.18|129.49|127.19|129.48|127.18|2
1653125340000|2022-05-21 09:29:00|129.47|127.17|129.47|127.17|129.47|127.17|129.46|127.16|3
1653125360000|2022-05-21 09:29:20|129.46|127.16|129.46|127.16|129.46|127.16|129.46|127.16|1
1653125370000|2022-05-21 09:29:30|129.47|127.17|129.47|127.17|129.47|127.17|129.47|127.17|1
1653125380000|2022-05-21 09:29:40|129.46|127.16|129.46|127.16|129.46|127.16|129.46|127.16|1
1653125390000|2022-05-21 09:29:50|129.45|127.15|129.46|127.16|129.47|127.17|129.45|127.15|3
1653125400000|2022-05-21 09:30:00|129.47|127.17|129.44|127.14|129.47|127.17|129.43|127.13|11
1653125410000|2022-05-21 09:30:10|129.45|127.15|129.45|127.15|129.5|127.2|129.44|127.14|8
1653125420000|2022-05-21 09:30:20|129.43|127.13|129.43|127.13|129.45|127.15|129.42|127.12|6
1653125430000|2022-05-21 09:30:30|129.45|127.15|129.48|127.18|129.48|127.18|129.45|127.15|3
1653125440000|2022-05-21 09:30:40|129.47|127.17|129.45|127.15|129.47|127.17|129.44|127.14|4
1653125450000|2022-05-21 09:30:50|129.44|127.14|129.44|127.14|129.45|127.15|129.44|127.14|3
1653125460000|2022-05-21 09:31:00|129.43|127.13|129.43|127.13|129.44|127.14|129.43|127.13|3
1653125470000|2022-05-21 09:31:10|129.41|127.11|129.6|127.3|129.6|127.3|129.41|127.11|10
1653125480000|2022-05-21 09:31:20|129.59|127.29|129.55|127.25|129.61|127.31|129.55|127.25|10
1653125490000|2022-05-21 09:31:30|129.54|127.24|129.55|127.25|129.55|127.25|129.54|127.24|2
1653125500000|2022-05-21 09:31:40|129.54|127.24|129.55|127.25|129.55|127.25|129.54|127.24|2
1653125510000|2022-05-21 09:31:50|129.53|127.23|129.52|127.22|129.53|127.23|129.51|127.21|4
1653125530000|2022-05-21 09:32:10|129.53|127.23|129.54|127.24|129.56|127.26|129.53|127.23|11
1653125540000|2022-05-21 09:32:20|129.53|127.23|129.54|127.24|129.54|127.24|129.53|127.23|2
1653125550000|2022-05-21 09:32:30|129.53|127.23|129.46|127.16|129.54|127.24|129.46|127.16|7
1653125570000|2022-05-21 09:32:50|129.45|127.15|129.44|127.14|129.45|127.15|129.44|127.14|2
1653125580000|2022-05-21 09:33:00|129.45|127.15|129.45|127.15|129.45|127.15|129.45|127.15|1
1653125610000|2022-05-21 09:33:30|129.44|127.14|129.44|127.14|129.45|127.15|129.44|127.14|7
1653125620000|2022-05-21 09:33:40|129.45|127.15|129.44|127.14|129.45|127.15|129.44|127.14|6
1653125630000|2022-05-21 09:33:50|129.45|127.15|129.45|127.15|129.45|127.15|129.45|127.15|1
1653125640000|2022-05-21 09:34:00|129.44|127.14|129.45|127.15|129.45|127.15|129.44|127.14|2
1653125650000|2022-05-21 09:34:10|129.46|127.16|129.46|127.16|129.46|127.16|129.45|127.15|5
1653125670000|2022-05-21 09:34:30|129.45|127.15|129.45|127.15|129.45|127.15|129.45|127.15|1
1653125680000|2022-05-21 09:34:40|129.46|127.16|129.46|127.16|129.46|127.16|129.46|127.16|1
1653125700000|2022-05-21 09:35:00|129.47|127.17|129.47|127.17|129.47|127.17|129.45|127.15|19
1653125710000|2022-05-21 09:35:10|129.46|127.16|129.47|127.17|129.47|127.17|129.46|127.16|10
1653125760000|2022-05-21 09:36:00|129.46|127.16|129.46|127.16|129.46|127.16|129.46|127.16|1
1653125770000|2022-05-21 09:36:10|129.47|127.17|129.47|127.17|129.47|127.17|129.47|127.17|1
1653125780000|2022-05-21 09:36:20|129.46|127.16|129.46|127.16|129.46|127.16|129.46|127.16|1
1653125790000|2022-05-21 09:36:30|129.47|127.17|129.47|127.17|129.47|127.17|129.47|127.17|1
1653125800000|2022-05-21 09:36:40|129.46|127.16|129.46|127.16|129.46|127.16|129.45|127.15|3
1653125850000|2022-05-21 09:37:30|129.45|127.15|129.45|127.15|129.45|127.15|129.45|127.15|1
1653125860000|2022-05-21 09:37:40|129.46|127.16|129.46|127.16|129.46|127.16|129.46|127.16|1
1653125890000|2022-05-21 09:38:10|129.45|127.15|129.43|127.13|129.45|127.15|129.4|127.1|8
1653125900000|2022-05-21 09:38:20|129.45|127.15|129.44|127.14|129.45|127.15|129.43|127.13|4
1653125910000|2022-05-21 09:38:30|129.45|127.15|129.45|127.15|129.45|127.15|129.45|127.15|1
1653125930000|2022-05-21 09:38:50|129.46|127.16|129.46|127.16|129.46|127.16|129.46|127.16|1
1653125940000|2022-05-21 09:39:00|129.45|127.15|129.45|127.15|129.45|127.15|129.45|127.15|1
1653125950000|2022-05-21 09:39:10|129.44|127.14|129.45|127.15|129.45|127.15|129.44|127.14|2
1653125960000|2022-05-21 09:39:20|129.46|127.16|129.46|127.16|129.46|127.16|129.46|127.16|1
1653125970000|2022-05-21 09:39:30|129.5|127.2|129.5|127.2|129.5|127.2|129.5|127.2|1
1653125980000|2022-05-21 09:39:40|129.49|127.19|129.54|127.24|129.54|127.24|129.48|127.18|7
1653125990000|2022-05-21 09:39:50|129.53|127.23|129.52|127.22|129.53|127.23|129.52|127.22|2
1653126010000|2022-05-21 09:40:10|129.53|127.23|129.55|127.25|129.56|127.26|129.52|127.22|5
1653126040000|2022-05-21 09:40:40|129.54|127.24|129.55|127.25|129.55|127.25|129.54|127.24|2
1653126060000|2022-05-21 09:41:00|129.54|127.24|129.54|127.24|129.54|127.24|129.54|127.24|1
1653126070000|2022-05-21 09:41:10|129.55|127.25|129.54|127.24|129.55|127.25|129.54|127.24|4
1653126080000|2022-05-21 09:41:20|129.55|127.25|129.55|127.25|129.55|127.25|129.55|127.25|1
1653126090000|2022-05-21 09:41:30|129.54|127.24|129.54|127.24|129.54|127.24|129.54|127.24|1
1653126100000|2022-05-21 09:41:40|129.52|127.22|129.54|127.24|129.54|127.24|129.52|127.22|2
1653126110000|2022-05-21 09:41:50|129.53|127.23|129.48|127.18|129.53|127.23|129.48|127.18|6
1653126120000|2022-05-21 09:42:00|129.47|127.17|129.46|127.16|129.47|127.17|129.46|127.16|2
1653126130000|2022-05-21 09:42:10|129.45|127.15|129.46|127.16|129.46|127.16|129.45|127.15|2
1653126170000|2022-05-21 09:42:50|129.45|127.15|129.44|127.14|129.45|127.15|129.43|127.13|5
1653126190000|2022-05-21 09:43:10|129.43|127.13|129.41|127.11|129.43|127.13|129.41|127.11|5
1653126200000|2022-05-21 09:43:20|129.4|127.1|129.41|127.11|129.42|127.12|129.4|127.1|6
1653126210000|2022-05-21 09:43:30|129.42|127.12|129.41|127.11|129.42|127.12|129.41|127.11|2
1653126220000|2022-05-21 09:43:40|129.4|127.1|129.41|127.11|129.41|127.11|129.4|127.1|2
1653126230000|2022-05-21 09:43:50|129.4|127.1|129.37|127.07|129.41|127.11|129.37|127.07|5
1653126250000|2022-05-21 09:44:10|129.36|127.06|129.37|127.07|129.37|127.07|129.36|127.06|2
1653126260000|2022-05-21 09:44:20|129.36|127.06|129.35|127.05|129.36|127.06|129.34|127.04|7
1653126270000|2022-05-21 09:44:30|129.34|127.04|129.38|127.08|129.38|127.08|129.34|127.04|9
1653126280000|2022-05-21 09:44:40|129.37|127.07|129.37|127.07|129.38|127.08|129.37|127.07|3
1653126290000|2022-05-21 09:44:50|129.38|127.08|129.38|127.08|129.38|127.08|129.38|127.08|1
1653126300000|2022-05-21 09:45:00|129.39|127.09|129.39|127.09|129.39|127.09|129.39|127.09|1
1653126320000|2022-05-21 09:45:20|129.42|127.12|129.44|127.14|129.44|127.14|129.42|127.12|2
1653126330000|2022-05-21 09:45:30|129.45|127.15|129.45|127.15|129.46|127.16|129.45|127.15|3
1653126340000|2022-05-21 09:45:40|129.49|127.19|129.52|127.22|129.52|127.22|129.49|127.19|2
1653126350000|2022-05-21 09:45:50|129.51|127.21|129.53|127.23|129.53|127.23|129.51|127.21|6
1653126360000|2022-05-21 09:46:00|129.52|127.22|129.55|127.25|129.56|127.26|129.52|127.22|9
1653126370000|2022-05-21 09:46:10|129.56|127.26|129.58|127.28|129.59|127.29|129.55|127.25|7
1653126380000|2022-05-21 09:46:20|129.57|127.27|129.57|127.27|129.58|127.28|129.57|127.27|3
1653126390000|2022-05-21 09:46:30|129.56|127.26|129.56|127.26|129.56|127.26|129.56|127.26|1
1653126400000|2022-05-21 09:46:40|129.57|127.27|129.56|127.26|129.57|127.27|129.56|127.26|2
1653126410000|2022-05-21 09:46:50|129.57|127.27|129.57|127.27|129.57|127.27|129.57|127.27|1
1653126420000|2022-05-21 09:47:00|129.56|127.26|129.57|127.27|129.57|127.27|129.56|127.26|2
1653126430000|2022-05-21 09:47:10|129.56|127.26|129.56|127.26|129.56|127.26|129.56|127.26|1
1653126440000|2022-05-21 09:47:20|129.57|127.27|129.57|127.27|129.57|127.27|129.57|127.27|1
1653126450000|2022-05-21 09:47:30|129.56|127.26|129.56|127.26|129.56|127.26|129.56|127.26|1
1653126470000|2022-05-21 09:47:50|129.57|127.27|129.57|127.27|129.57|127.27|129.56|127.26|3
1653126620000|2022-05-21 09:50:20|129.56|127.26|129.57|127.27|129.57|127.27|129.56|127.26|2
1653126640000|2022-05-21 09:50:40|129.58|127.28|129.58|127.28|129.58|127.28|129.58|127.28|1
1653126650000|2022-05-21 09:50:50|129.57|127.27|129.63|127.33|129.65|127.35|129.57|127.27|6
1653126660000|2022-05-21 09:51:00|129.62|127.32|129.67|127.37|129.67|127.37|129.61|127.31|8
1653126670000|2022-05-21 09:51:10|129.68|127.38|129.7|127.4|129.7|127.4|129.68|127.38|3
1653126680000|2022-05-21 09:51:20|129.71|127.41|129.71|127.41|129.71|127.41|129.71|127.41|1
1653126690000|2022-05-21 09:51:30|129.75|127.45|129.74|127.44|129.75|127.45|129.74|127.44|6
1653126700000|2022-05-21 09:51:40|129.75|127.45|129.77|127.47|129.79|127.49|129.75|127.45|6
1653126720000|2022-05-21 09:52:00|129.76|127.46|129.77|127.47|129.77|127.47|129.76|127.46|4
1653126730000|2022-05-21 09:52:10|129.78|127.48|129.79|127.49|129.79|127.49|129.77|127.47|4
1653126740000|2022-05-21 09:52:20|129.8|127.5|129.79|127.49|129.81|127.51|129.79|127.49|4
1653126750000|2022-05-21 09:52:30|129.8|127.5|129.8|127.5|129.8|127.5|129.8|127.5|1
1653126760000|2022-05-21 09:52:40|129.81|127.51|129.79|127.49|129.81|127.51|129.79|127.49|2
1653126770000|2022-05-21 09:52:50|129.81|127.51|129.81|127.51|129.81|127.51|129.8|127.5|3
1653126780000|2022-05-21 09:53:00|129.82|127.52|129.85|127.55|129.85|127.55|129.82|127.52|5
1653126790000|2022-05-21 09:53:10|129.87|127.57|129.81|127.51|129.87|127.57|129.81|127.51|6
1653126800000|2022-05-21 09:53:20|129.82|127.52|129.83|127.53|129.84|127.54|129.82|127.52|3
1653126820000|2022-05-21 09:53:40|129.82|127.52|129.83|127.53|129.83|127.53|129.82|127.52|2
1653126830000|2022-05-21 09:53:50|129.84|127.54|129.77|127.47|129.84|127.54|129.77|127.47|8
1653126840000|2022-05-21 09:54:00|129.76|127.46|129.76|127.46|129.77|127.47|129.76|127.46|3
1653126860000|2022-05-21 09:54:20|129.77|127.47|129.76|127.46|129.77|127.47|129.76|127.46|6
1653126900000|2022-05-21 09:55:00|129.77|127.47|129.76|127.46|129.77|127.47|129.76|127.46|2
1653126930000|2022-05-21 09:55:30|129.75|127.45|129.7|127.4|129.75|127.45|129.69|127.39|7
1653126940000|2022-05-21 09:55:40|129.69|127.39|129.67|127.37|129.69|127.39|129.67|127.37|2
1653126960000|2022-05-21 09:56:00|129.66|127.36|129.7|127.4|129.7|127.4|129.66|127.36|3
1653126980000|2022-05-21 09:56:20|129.71|127.41|129.71|127.41|129.71|127.41|129.7|127.4|13
1653126990000|2022-05-21 09:56:30|129.7|127.4|129.7|127.4|129.71|127.41|129.7|127.4|15
1653127000000|2022-05-21 09:56:40|129.71|127.41|129.7|127.4|129.71|127.41|129.7|127.4|6
1653127010000|2022-05-21 09:56:50|129.71|127.41|129.71|127.41|129.71|127.41|129.71|127.41|1
1653127020000|2022-05-21 09:57:00|129.7|127.4|129.67|127.37|129.7|127.4|129.67|127.37|4
1653127030000|2022-05-21 09:57:10|129.68|127.38|129.68|127.38|129.69|127.39|129.67|127.37|7
1653127040000|2022-05-21 09:57:20|129.67|127.37|129.68|127.38|129.69|127.39|129.66|127.36|9
1653127050000|2022-05-21 09:57:30|129.69|127.39|129.68|127.38|129.69|127.39|129.68|127.38|24
1653127060000|2022-05-21 09:57:40|129.69|127.39|129.69|127.39|129.71|127.41|129.68|127.38|9
1653127080000|2022-05-21 09:58:00|129.7|127.4|129.7|127.4|129.7|127.4|129.7|127.4|1
1653127090000|2022-05-21 09:58:10|129.69|127.39|129.69|127.39|129.69|127.39|129.68|127.38|5
1653127100000|2022-05-21 09:58:20|129.68|127.38|129.68|127.38|129.68|127.38|129.68|127.38|1
1653127110000|2022-05-21 09:58:30|129.69|127.39|129.69|127.39|129.69|127.39|129.68|127.38|3
1653127120000|2022-05-21 09:58:40|129.68|127.38|129.69|127.39|129.69|127.39|129.68|127.38|2
1653127130000|2022-05-21 09:58:50|129.7|127.4|129.7|127.4|129.7|127.4|129.7|127.4|1
1653127160000|2022-05-21 09:59:20|129.69|127.39|129.69|127.39|129.7|127.4|129.69|127.39|7
1653127190000|2022-05-21 09:59:50|129.75|127.45|129.78|127.48|129.78|127.48|129.75|127.45|3
1653127200000|2022-05-21 10:00:00|129.79|127.49|129.84|127.54|129.85|127.55|129.79|127.49|6
1653127210000|2022-05-21 10:00:10|129.85|127.55|129.86|127.56|129.86|127.56|129.85|127.55|2
1653127220000|2022-05-21 10:00:20|129.89|127.59|130.04|127.74|130.04|127.74|129.89|127.59|19
1653127230000|2022-05-21 10:00:30|130.05|127.75|130.22|127.92|130.22|127.92|130.05|127.75|11
1653127240000|2022-05-21 10:00:40|130.17|127.87|130.33|128.03|130.33|128.03|130.15|127.85|11
1653127250000|2022-05-21 10:00:50|130.32|128.02|130.3|128|130.32|128.02|130.22|127.92|10
1653127260000|2022-05-21 10:01:00|130.32|128.02|130.33|128.03|130.33|128.03|130.32|128.02|2
1653127270000|2022-05-21 10:01:10|130.34|128.04|130.34|128.04|130.35|128.05|130.34|128.04|9
1653127280000|2022-05-21 10:01:20|130.37|128.07|130.39|128.09|130.4|128.1|130.37|128.07|3
1653127290000|2022-05-21 10:01:30|130.4|128.1|130.32|128.02|130.4|128.1|130.32|128.02|7
1653127300000|2022-05-21 10:01:40|130.31|128.01|130.32|128.02|130.32|128.02|130.31|128.01|2
1653127320000|2022-05-21 10:02:00|130.31|128.01|130.32|128.02|130.32|128.02|130.31|128.01|2
1653127340000|2022-05-21 10:02:20|130.38|128.08|130.37|128.07|130.38|128.08|130.37|128.07|6
1653127350000|2022-05-21 10:02:30|130.38|128.08|130.38|128.08|130.38|128.08|130.38|128.08|1
1653127370000|2022-05-21 10:02:50|130.37|128.07|130.37|128.07|130.37|128.07|130.37|128.07|1
1653127380000|2022-05-21 10:03:00|130.38|128.08|130.41|128.11|130.43|128.13|130.38|128.08|7
1653127390000|2022-05-21 10:03:10|130.42|128.12|130.47|128.17|130.47|128.17|130.42|128.12|8
1653127400000|2022-05-21 10:03:20|130.48|128.18|130.49|128.19|130.49|128.19|130.48|128.18|2
1653127410000|2022-05-21 10:03:30|130.48|128.18|130.48|128.18|130.48|128.18|130.48|128.18|1
1653127420000|2022-05-21 10:03:40|130.47|128.17|130.48|128.18|130.48|128.18|130.47|128.17|2
1653127430000|2022-05-21 10:03:50|130.49|128.19|130.51|128.21|130.51|128.21|130.49|128.19|2
1653127440000|2022-05-21 10:04:00|130.52|128.22|130.52|128.22|130.52|128.22|130.52|128.22|1
1653127450000|2022-05-21 10:04:10|130.53|128.23|130.52|128.22|130.53|128.23|130.52|128.22|2
1653127460000|2022-05-21 10:04:20|130.53|128.23|130.52|128.22|130.53|128.23|130.52|128.22|2
1653127470000|2022-05-21 10:04:30|130.53|128.23|130.54|128.24|130.54|128.24|130.52|128.22|3
1653127490000|2022-05-21 10:04:50|130.55|128.25|130.55|128.25|130.55|128.25|130.55|128.25|1
1653127500000|2022-05-21 10:05:00|130.54|128.24|130.54|128.24|130.55|128.25|130.54|128.24|3
1653127520000|2022-05-21 10:05:20|130.51|128.21|130.49|128.19|130.51|128.21|130.48|128.18|9
1653127530000|2022-05-21 10:05:30|130.48|128.18|130.48|128.18|130.49|128.19|130.48|128.18|9
1653127540000|2022-05-21 10:05:40|130.47|128.17|130.47|128.17|130.47|128.17|130.47|128.17|1
1653127550000|2022-05-21 10:05:50|130.48|128.18|130.48|128.18|130.48|128.18|130.48|128.18|1
1653127570000|2022-05-21 10:06:10|130.49|128.19|130.48|128.18|130.49|128.19|130.48|128.18|2
1653127580000|2022-05-21 10:06:20|130.49|128.19|130.48|128.18|130.49|128.19|130.48|128.18|4
1653127590000|2022-05-21 10:06:30|130.47|128.17|130.48|128.18|130.48|128.18|130.47|128.17|2
1653127610000|2022-05-21 10:06:50|130.47|128.17|130.38|128.08|130.47|128.17|130.38|128.08|6
1653127620000|2022-05-21 10:07:00|130.37|128.07|130.36|128.06|130.37|128.07|130.36|128.06|2
1653127630000|2022-05-21 10:07:10|130.35|128.05|130.29|127.99|130.35|128.05|130.29|127.99|4
1653127640000|2022-05-21 10:07:20|130.3|128|130.3|128|130.3|128|130.3|128|1
1653127660000|2022-05-21 10:07:40|130.31|128.01|130.31|128.01|130.31|128.01|130.31|128.01|1
1653127680000|2022-05-21 10:08:00|130.3|128|130.3|128|130.3|128|130.3|128|1
1653127710000|2022-05-21 10:08:30|130.31|128.01|130.31|128.01|130.31|128.01|130.31|128.01|1
1653127740000|2022-05-21 10:09:00|130.3|128|130.3|128|130.3|128|130.3|128|1
1653127750000|2022-05-21 10:09:10|130.31|128.01|130.31|128.01|130.31|128.01|130.31|128.01|1
1653127760000|2022-05-21 10:09:20|130.3|128|130.3|128|130.3|128|130.3|128|1
1653127770000|2022-05-21 10:09:30|130.31|128.01|130.4|128.1|130.4|128.1|130.31|128.01|4
1653127800000|2022-05-21 10:10:00|130.42|128.12|130.41|128.11|130.42|128.12|130.41|128.11|2
1653127810000|2022-05-21 10:10:10|130.42|128.12|130.42|128.12|130.42|128.12|130.41|128.11|3
1653127830000|2022-05-21 10:10:30|130.4|128.1|130.41|128.11|130.42|128.12|130.4|128.1|3
1653127840000|2022-05-21 10:10:40|130.45|128.15|130.47|128.17|130.47|128.17|130.45|128.15|4
1653127850000|2022-05-21 10:10:50|130.46|128.16|130.47|128.17|130.48|128.18|130.46|128.16|12
1653127860000|2022-05-21 10:11:00|130.48|128.18|130.49|128.19|130.49|128.19|130.47|128.17|22
1653127870000|2022-05-21 10:11:10|130.51|128.21|130.53|128.23|130.53|128.23|130.51|128.21|2
1653127880000|2022-05-21 10:11:20|130.52|128.22|130.53|128.23|130.53|128.23|130.52|128.22|2
1653127890000|2022-05-21 10:11:30|130.52|128.22|130.53|128.23|130.53|128.23|130.52|128.22|4
1653127900000|2022-05-21 10:11:40|130.56|128.26|130.57|128.27|130.57|128.27|130.56|128.26|2
1653127920000|2022-05-21 10:12:00|130.56|128.26|130.54|128.24|130.56|128.26|130.54|128.24|3
1653127930000|2022-05-21 10:12:10|130.53|128.23|130.53|128.23|130.53|128.23|130.53|128.23|1
1653127940000|2022-05-21 10:12:20|130.52|128.22|130.52|128.22|130.52|128.22|130.52|128.22|1
1653127960000|2022-05-21 10:12:40|130.5|128.2|130.46|128.16|130.5|128.2|130.45|128.15|7
1653127970000|2022-05-21 10:12:50|130.5|128.2|130.48|128.18|130.5|128.2|130.48|128.18|3
1653127980000|2022-05-21 10:13:00|130.47|128.17|130.46|128.16|130.47|128.17|130.46|128.16|4
1653127990000|2022-05-21 10:13:10|130.47|128.17|130.43|128.13|130.47|128.17|130.43|128.13|8
1653128020000|2022-05-21 10:13:40|130.42|128.12|130.41|128.11|130.42|128.12|130.4|128.1|4
1653128030000|2022-05-21 10:13:50|130.4|128.1|130.4|128.1|130.4|128.1|130.4|128.1|1
1653128040000|2022-05-21 10:14:00|130.39|128.09|130.35|128.05|130.39|128.09|130.35|128.05|2
1653128050000|2022-05-21 10:14:10|130.34|128.04|130.32|128.02|130.34|128.04|130.32|128.02|2
1653128060000|2022-05-21 10:14:20|130.31|128.01|130.3|128|130.31|128.01|130.3|128|2
1653128080000|2022-05-21 10:14:40|130.29|127.99|130.3|128|130.3|128|130.29|127.99|2
1653128100000|2022-05-21 10:15:00|130.29|127.99|130.29|127.99|130.29|127.99|130.29|127.99|1
1653128110000|2022-05-21 10:15:10|130.3|128|130.3|128|130.3|128|130.3|128|1
1653128120000|2022-05-21 10:15:20|130.29|127.99|130.29|127.99|130.29|127.99|130.29|127.99|1
1653128130000|2022-05-21 10:15:30|130.32|128.02|130.37|128.07|130.37|128.07|130.32|128.02|8
1653128140000|2022-05-21 10:15:40|130.38|128.08|130.38|128.08|130.38|128.08|130.38|128.08|1
1653128150000|2022-05-21 10:15:50|130.37|128.07|130.38|128.08|130.38|128.08|130.37|128.07|2
1653128160000|2022-05-21 10:16:00|130.37|128.07|130.38|128.08|130.38|128.08|130.37|128.07|2
1653128170000|2022-05-21 10:16:10|130.37|128.07|130.37|128.07|130.37|128.07|130.37|128.07|1
1653128180000|2022-05-21 10:16:20|130.38|128.08|130.35|128.05|130.38|128.08|130.34|128.04|5
1653128190000|2022-05-21 10:16:30|130.34|128.04|130.29|127.99|130.34|128.04|130.29|127.99|6
1653128220000|2022-05-21 10:17:00|130.28|127.98|130.28|127.98|130.28|127.98|130.28|127.98|1
1653128230000|2022-05-21 10:17:10|130.24|127.94|130.21|127.91|130.26|127.96|130.21|127.91|4
1653128240000|2022-05-21 10:17:20|130.15|127.85|130.19|127.89|130.2|127.9|130.15|127.85|3
1653128250000|2022-05-21 10:17:30|130.18|127.88|130.19|127.89|130.19|127.89|130.18|127.88|2
1653128270000|2022-05-21 10:17:50|130.18|127.88|130.19|127.89|130.19|127.89|130.18|127.88|2
1653128280000|2022-05-21 10:18:00|130.2|127.9|130.2|127.9|130.2|127.9|130.19|127.89|3
1653128290000|2022-05-21 10:18:10|130.19|127.89|130.27|127.97|130.28|127.98|130.19|127.89|7
1653128300000|2022-05-21 10:18:20|130.26|127.96|130.26|127.96|130.26|127.96|130.26|127.96|1
1653128310000|2022-05-21 10:18:30|130.29|127.99|130.3|128|130.37|128.07|130.29|127.99|11
1653128330000|2022-05-21 10:18:50|130.29|127.99|130.3|128|130.3|128|130.29|127.99|2
1653128340000|2022-05-21 10:19:00|130.29|127.99|130.29|127.99|130.29|127.99|130.29|127.99|1
1653128370000|2022-05-21 10:19:30|130.3|128|130.35|128.05|130.35|128.05|130.29|127.99|6
1653128380000|2022-05-21 10:19:40|130.36|128.06|130.36|128.06|130.36|128.06|130.35|128.05|3
1653128390000|2022-05-21 10:19:50|130.37|128.07|130.35|128.05|130.4|128.1|130.35|128.05|11
1653128400000|2022-05-21 10:20:00|130.34|128.04|130.33|128.03|130.34|128.04|130.33|128.03|2
1653128410000|2022-05-21 10:20:10|130.32|128.02|130.33|128.03|130.33|128.03|130.32|128.02|2
1653128420000|2022-05-21 10:20:20|130.32|128.02|130.29|127.99|130.34|128.04|130.29|127.99|5
1653128430000|2022-05-21 10:20:30|130.28|127.98|130.27|127.97|130.28|127.98|130.27|127.97|2
1653128440000|2022-05-21 10:20:40|130.28|127.98|130.27|127.97|130.28|127.98|130.27|127.97|4
1653128450000|2022-05-21 10:20:50|130.28|127.98|130.28|127.98|130.28|127.98|130.27|127.97|3
1653128460000|2022-05-21 10:21:00|130.31|128.01|130.32|128.02|130.32|128.02|130.31|128.01|2
1653128470000|2022-05-21 10:21:10|130.31|128.01|130.31|128.01|130.31|128.01|130.31|128.01|1
1653128480000|2022-05-21 10:21:20|130.3|128|130.24|127.94|130.3|128|130.24|127.94|3
1653128490000|2022-05-21 10:21:30|130.23|127.93|130.21|127.91|130.23|127.93|130.21|127.91|2
1653128520000|2022-05-21 10:22:00|130.2|127.9|130.19|127.89|130.2|127.9|130.19|127.89|2
1653128530000|2022-05-21 10:22:10|130.18|127.88|130.11|127.81|130.18|127.88|130.11|127.81|7
1653128540000|2022-05-21 10:22:20|130.05|127.75|129.9|127.6|130.05|127.75|129.9|127.6|10
1653128550000|2022-05-21 10:22:30|129.89|127.59|129.78|127.48|129.89|127.59|129.78|127.48|12
1653128560000|2022-05-21 10:22:40|129.79|127.49|129.8|127.5|129.83|127.53|129.79|127.49|5
1653128570000|2022-05-21 10:22:50|129.79|127.49|129.82|127.52|129.83|127.53|129.77|127.47|10
1653128580000|2022-05-21 10:23:00|129.83|127.53|129.8|127.5|129.83|127.53|129.8|127.5|3
1653128590000|2022-05-21 10:23:10|129.79|127.49|129.78|127.48|129.79|127.49|129.78|127.48|4
1653128600000|2022-05-21 10:23:20|129.79|127.49|129.82|127.52|129.83|127.53|129.79|127.49|5
1653128620000|2022-05-21 10:23:40|129.83|127.53|129.82|127.52|129.83|127.53|129.8|127.5|5
1653128630000|2022-05-21 10:23:50|129.81|127.51|129.83|127.53|129.83|127.53|129.81|127.51|3
1653128640000|2022-05-21 10:24:00|129.82|127.52|129.81|127.51|129.82|127.52|129.81|127.51|2
1653128650000|2022-05-21 10:24:10|129.82|127.52|129.92|127.62|129.92|127.62|129.82|127.52|7
1653128660000|2022-05-21 10:24:20|129.91|127.61|129.91|127.61|129.91|127.61|129.91|127.61|1
1653128670000|2022-05-21 10:24:30|129.92|127.62|129.93|127.63|129.93|127.63|129.92|127.62|4
1653128680000|2022-05-21 10:24:40|129.92|127.62|129.93|127.63|129.93|127.63|129.92|127.62|4
1653128690000|2022-05-21 10:24:50|129.91|127.61|129.92|127.62|129.93|127.63|129.91|127.61|8
1653128700000|2022-05-21 10:25:00|129.93|127.63|129.88|127.58|129.93|127.63|129.88|127.58|4
1653128710000|2022-05-21 10:25:10|129.87|127.57|129.79|127.49|129.87|127.57|129.79|127.49|4
1653128720000|2022-05-21 10:25:20|129.78|127.48|129.78|127.48|129.78|127.48|129.78|127.48|1
1653128760000|2022-05-21 10:26:00|129.79|127.49|129.84|127.54|129.84|127.54|129.79|127.49|4
1653128790000|2022-05-21 10:26:30|129.85|127.55|129.88|127.58|129.88|127.58|129.85|127.55|2
1653128830000|2022-05-21 10:27:10|129.89|127.59|129.89|127.59|129.89|127.59|129.89|127.59|1
1653128850000|2022-05-21 10:27:30|129.86|127.56|129.82|127.52|129.86|127.56|129.82|127.52|2
1653128860000|2022-05-21 10:27:40|129.81|127.51|129.81|127.51|129.81|127.51|129.81|127.51|1
1653128880000|2022-05-21 10:28:00|129.82|127.52|129.84|127.54|129.84|127.54|129.82|127.52|3
1653128900000|2022-05-21 10:28:20|129.85|127.55|129.84|127.54|129.85|127.55|129.84|127.54|4
1653128920000|2022-05-21 10:28:40|129.85|127.55|129.85|127.55|129.85|127.55|129.85|127.55|1
1653128930000|2022-05-21 10:28:50|129.84|127.54|129.84|127.54|129.85|127.55|129.83|127.53|5
1653128940000|2022-05-21 10:29:00|129.83|127.53|129.85|127.55|129.85|127.55|129.83|127.53|4
1653128950000|2022-05-21 10:29:10|129.84|127.54|129.84|127.54|129.84|127.54|129.84|127.54|1
1653128960000|2022-05-21 10:29:20|129.83|127.53|129.79|127.49|129.83|127.53|129.79|127.49|4
1653128970000|2022-05-21 10:29:30|129.75|127.45|129.61|127.31|129.78|127.48|129.61|127.31|14
1653128980000|2022-05-21 10:29:40|129.6|127.3|129.47|127.17|129.6|127.3|129.47|127.17|11
1653128990000|2022-05-21 10:29:50|129.45|127.15|129.48|127.18|129.5|127.2|129.45|127.15|7
1653129000000|2022-05-21 10:30:00|129.49|127.19|129.75|127.45|129.75|127.45|129.49|127.19|16
1653129010000|2022-05-21 10:30:10|129.77|127.47|129.76|127.46|129.77|127.47|129.76|127.46|2
1653129020000|2022-05-21 10:30:20|129.75|127.45|129.66|127.36|129.75|127.45|129.65|127.35|13
1653129030000|2022-05-21 10:30:30|129.65|127.35|129.61|127.31|129.65|127.35|129.61|127.31|4
1653129040000|2022-05-21 10:30:40|129.6|127.3|129.58|127.28|129.6|127.3|129.58|127.28|3
1653129050000|2022-05-21 10:30:50|129.57|127.27|129.56|127.26|129.57|127.27|129.56|127.26|2
1653129060000|2022-05-21 10:31:00|129.58|127.28|129.67|127.37|129.67|127.37|129.58|127.28|5
1653129070000|2022-05-21 10:31:10|129.66|127.36|129.65|127.35|129.66|127.36|129.65|127.35|2
1653129080000|2022-05-21 10:31:20|129.64|127.34|129.63|127.33|129.64|127.34|129.63|127.33|2
1653129090000|2022-05-21 10:31:30|129.62|127.32|129.64|127.34|129.64|127.34|129.62|127.32|3
1653129120000|2022-05-21 10:32:00|129.63|127.33|129.77|127.47|129.77|127.47|129.63|127.33|11
1653129130000|2022-05-21 10:32:10|129.76|127.46|129.76|127.46|129.76|127.46|129.76|127.46|1
1653129140000|2022-05-21 10:32:20|129.77|127.47|129.77|127.47|129.77|127.47|129.77|127.47|1
1653129150000|2022-05-21 10:32:30|129.76|127.46|129.75|127.45|129.76|127.46|129.75|127.45|2
1653129160000|2022-05-21 10:32:40|129.74|127.44|129.7|127.4|129.74|127.44|129.7|127.4|4
1653129170000|2022-05-21 10:32:50|129.69|127.39|129.67|127.37|129.69|127.39|129.67|127.37|2
1653129180000|2022-05-21 10:33:00|129.66|127.36|129.67|127.37|129.67|127.37|129.66|127.36|2
1653129190000|2022-05-21 10:33:10|129.66|127.36|129.67|127.37|129.67|127.37|129.66|127.36|2
1653129200000|2022-05-21 10:33:20|129.69|127.39|129.68|127.38|129.69|127.39|129.68|127.38|2
1653129230000|2022-05-21 10:33:50|129.7|127.4|129.75|127.45|129.75|127.45|129.7|127.4|4
1653129240000|2022-05-21 10:34:00|129.76|127.46|129.77|127.47|129.77|127.47|129.76|127.46|2
1653129280000|2022-05-21 10:34:40|129.78|127.48|129.83|127.53|129.84|127.54|129.78|127.48|3
1653129290000|2022-05-21 10:34:50|129.84|127.54|129.86|127.56|129.86|127.56|129.84|127.54|7
1653129370000|2022-05-21 10:36:10|129.87|127.57|129.96|127.66|129.96|127.66|129.87|127.57|4
1653129380000|2022-05-21 10:36:20|129.97|127.67|129.98|127.68|129.98|127.68|129.97|127.67|2
1653129410000|2022-05-21 10:36:50|129.99|127.69|130.08|127.78|130.09|127.79|129.99|127.69|7
1653129420000|2022-05-21 10:37:00|130.09|127.79|130.09|127.79|130.09|127.79|130.09|127.79|1
1653129430000|2022-05-21 10:37:10|130.11|127.81|130.07|127.77|130.11|127.81|130.06|127.76|9
1653129440000|2022-05-21 10:37:20|130.08|127.78|130.08|127.78|130.08|127.78|130.08|127.78|1
1653129450000|2022-05-21 10:37:30|130.07|127.77|130.07|127.77|130.07|127.77|130.07|127.77|1
1653129480000|2022-05-21 10:38:00|130.06|127.76|130.13|127.83|130.13|127.83|130.06|127.76|6
1653129490000|2022-05-21 10:38:10|130.14|127.84|130.14|127.84|130.14|127.84|130.14|127.84|1
1653129500000|2022-05-21 10:38:20|130.09|127.79|130.09|127.79|130.1|127.8|130.09|127.79|5
1653129510000|2022-05-21 10:38:30|130.1|127.8|130.12|127.82|130.12|127.82|130.1|127.8|3
1653129550000|2022-05-21 10:39:10|130.07|127.77|130.02|127.72|130.07|127.77|130.01|127.71|9
1653129560000|2022-05-21 10:39:20|130.01|127.71|130|127.7|130.02|127.72|130|127.7|3
1653129600000|2022-05-21 10:40:00|130.01|127.71|130.04|127.74|130.04|127.74|130.01|127.71|2
1653129610000|2022-05-21 10:40:10|130.03|127.73|130.01|127.71|130.03|127.73|130.01|127.71|3
1653129620000|2022-05-21 10:40:20|130.02|127.72|129.95|127.65|130.02|127.72|129.95|127.65|5
1653129630000|2022-05-21 10:40:30|129.91|127.61|129.9|127.6|129.91|127.61|129.89|127.59|8
1653129640000|2022-05-21 10:40:40|129.91|127.61|129.9|127.6|129.91|127.61|129.9|127.6|2
1653129660000|2022-05-21 10:41:00|129.91|127.61|130.05|127.75|130.05|127.75|129.91|127.61|6
1653129690000|2022-05-21 10:41:30|130.06|127.76|130.06|127.76|130.06|127.76|130.06|127.76|1
1653129720000|2022-05-21 10:42:00|130.08|127.78|130.05|127.75|130.08|127.78|130.05|127.75|4
1653129740000|2022-05-21 10:42:20|130.04|127.74|129.96|127.66|130.04|127.74|129.96|127.66|4
1653129750000|2022-05-21 10:42:30|129.95|127.65|129.95|127.65|129.95|127.65|129.95|127.65|1
1653129760000|2022-05-21 10:42:40|129.94|127.64|129.93|127.63|129.94|127.64|129.93|127.63|2
1653129770000|2022-05-21 10:42:50|129.94|127.64|129.94|127.64|129.94|127.64|129.94|127.64|1
1653129780000|2022-05-21 10:43:00|129.98|127.68|129.99|127.69|130|127.7|129.98|127.68|3
1653129800000|2022-05-21 10:43:20|130.03|127.73|130.04|127.74|130.04|127.74|130.03|127.73|2
1653129840000|2022-05-21 10:44:00|130.05|127.75|130.05|127.75|130.05|127.75|130.05|127.75|1
1653129860000|2022-05-21 10:44:20|130.08|127.78|130.08|127.78|130.08|127.78|130.08|127.78|1
1653129910000|2022-05-21 10:45:10|130.09|127.79|130.09|127.79|130.1|127.8|130.09|127.79|3
1653129920000|2022-05-21 10:45:20|130.1|127.8|130.17|127.87|130.17|127.87|130.1|127.8|8
1653129930000|2022-05-21 10:45:30|130.18|127.88|130.18|127.88|130.18|127.88|130.18|127.88|1
1653129970000|2022-05-21 10:46:10|130.19|127.89|130.35|128.05|130.35|128.05|130.19|127.89|4
1653129980000|2022-05-21 10:46:20|130.36|128.06|130.35|128.05|130.36|128.06|130.35|128.05|2
1653129990000|2022-05-21 10:46:30|130.36|128.06|130.37|128.07|130.37|128.07|130.36|128.06|2
1653130000000|2022-05-21 10:46:40|130.38|128.08|130.39|128.09|130.39|128.09|130.38|128.08|6
1653130010000|2022-05-21 10:46:50|130.38|128.08|130.29|127.99|130.38|128.08|130.29|127.99|5
1653130030000|2022-05-21 10:47:10|130.26|127.96|130.13|127.83|130.26|127.96|130.13|127.83|3
1653130040000|2022-05-21 10:47:20|130.11|127.81|130.08|127.78|130.12|127.82|130.08|127.78|5
1653130070000|2022-05-21 10:47:50|130.07|127.77|129.99|127.69|130.07|127.77|129.98|127.68|7
1653130080000|2022-05-21 10:48:00|129.98|127.68|130|127.7|130|127.7|129.98|127.68|3
1653130090000|2022-05-21 10:48:10|130.01|127.71|130.01|127.71|130.01|127.71|130.01|127.71|1
1653130120000|2022-05-21 10:48:40|129.99|127.69|129.99|127.69|129.99|127.69|129.99|127.69|1
1653130130000|2022-05-21 10:48:50|129.98|127.68|129.94|127.64|129.99|127.69|129.94|127.64|7
1653130170000|2022-05-21 10:49:30|129.95|127.65|129.94|127.64|129.95|127.65|129.94|127.64|2
1653130190000|2022-05-21 10:49:50|129.95|127.65|129.95|127.65|129.95|127.65|129.95|127.65|1
1653130200000|2022-05-21 10:50:00|130.01|127.71|130.03|127.73|130.03|127.73|130.01|127.71|3
1653130210000|2022-05-21 10:50:10|130.04|127.74|130.04|127.74|130.04|127.74|130.04|127.74|1
1653130220000|2022-05-21 10:50:20|130.05|127.75|130.08|127.78|130.08|127.78|130.04|127.74|4
1653130240000|2022-05-21 10:50:40|130.09|127.79|130.09|127.79|130.09|127.79|130.09|127.79|1
1653130280000|2022-05-21 10:51:20|130.08|127.78|129.94|127.64|130.08|127.78|129.94|127.64|10
1653130300000|2022-05-21 10:51:40|129.93|127.63|129.93|127.63|129.94|127.64|129.93|127.63|3
1653130310000|2022-05-21 10:51:50|129.94|127.64|129.95|127.65|129.95|127.65|129.93|127.63|5
1653130380000|2022-05-21 10:53:00|129.97|127.67|129.96|127.66|129.97|127.67|129.96|127.66|2
1653130400000|2022-05-21 10:53:20|129.95|127.65|129.95|127.65|129.95|127.65|129.95|127.65|1
1653130480000|2022-05-21 10:54:40|129.97|127.67|129.98|127.68|129.98|127.68|129.97|127.67|2
1653130490000|2022-05-21 10:54:50|129.99|127.69|130.03|127.73|130.03|127.73|129.99|127.69|6
1653130500000|2022-05-21 10:55:00|130.04|127.74|130.04|127.74|130.05|127.75|130.04|127.74|3
1653130520000|2022-05-21 10:55:20|130.08|127.78|130.08|127.78|130.08|127.78|130.08|127.78|1
1653130530000|2022-05-21 10:55:30|130.1|127.8|130.09|127.79|130.1|127.8|130.09|127.79|2
1653130540000|2022-05-21 10:55:40|130.11|127.81|130.09|127.79|130.11|127.81|130.09|127.79|3
1653130550000|2022-05-21 10:55:50|130.1|127.8|130.11|127.81|130.11|127.81|130.1|127.8|2
1653130560000|2022-05-21 10:56:00|130.12|127.82|130.13|127.83|130.13|127.83|130.12|127.82|2
1653130610000|2022-05-21 10:56:50|130.05|127.75|130.02|127.72|130.05|127.75|130.02|127.72|3
1653130630000|2022-05-21 10:57:10|130.01|127.71|129.97|127.67|130.01|127.71|129.97|127.67|4
1653130640000|2022-05-21 10:57:20|129.98|127.68|129.99|127.69|129.99|127.69|129.98|127.68|2
1653130690000|2022-05-21 10:58:10|129.98|127.68|129.98|127.68|129.98|127.68|129.98|127.68|1
1653130730000|2022-05-21 10:58:50|129.99|127.69|129.99|127.69|129.99|127.69|129.99|127.69|1
1653130760000|2022-05-21 10:59:20|129.98|127.68|129.98|127.68|129.98|127.68|129.98|127.68|1
1653130780000|2022-05-21 10:59:40|129.97|127.67|129.93|127.63|129.97|127.67|129.93|127.63|7
1653130790000|2022-05-21 10:59:50|129.92|127.62|129.9|127.6|129.92|127.62|129.9|127.6|2
1653130810000|2022-05-21 11:00:10|129.91|127.61|129.91|127.61|129.91|127.61|129.91|127.61|1
1653130830000|2022-05-21 11:00:30|129.92|127.62|130.02|127.72|130.03|127.73|129.92|127.62|5
1653130840000|2022-05-21 11:00:40|130.01|127.71|130|127.7|130.01|127.71|130|127.7|2
1653130850000|2022-05-21 11:00:50|129.99|127.69|129.91|127.61|129.99|127.69|129.91|127.61|5
1653130870000|2022-05-21 11:01:10|129.89|127.59|129.82|127.52|129.89|127.59|129.82|127.52|6
1653130880000|2022-05-21 11:01:20|129.79|127.49|129.79|127.49|129.79|127.49|129.78|127.48|5
1653130890000|2022-05-21 11:01:30|129.81|127.51|129.8|127.5|129.81|127.51|129.8|127.5|2
1653130900000|2022-05-21 11:01:40|129.81|127.51|129.8|127.5|129.81|127.51|129.8|127.5|2
1653130910000|2022-05-21 11:01:50|129.79|127.49|129.71|127.41|129.79|127.49|129.7|127.4|10
1653130920000|2022-05-21 11:02:00|129.69|127.39|129.7|127.4|129.71|127.41|129.69|127.39|3
1653130940000|2022-05-21 11:02:20|129.71|127.41|129.71|127.41|129.71|127.41|129.7|127.4|3
1653130950000|2022-05-21 11:02:30|129.72|127.42|129.84|127.54|129.84|127.54|129.72|127.42|6
1653130960000|2022-05-21 11:02:40|129.83|127.53|129.83|127.53|129.83|127.53|129.83|127.53|1
1653130980000|2022-05-21 11:03:00|129.84|127.54|129.9|127.6|129.9|127.6|129.84|127.54|4
1653130990000|2022-05-21 11:03:10|129.91|127.61|129.92|127.62|129.92|127.62|129.91|127.61|2
1653131020000|2022-05-21 11:03:40|129.91|127.61|129.91|127.61|129.91|127.61|129.91|127.61|1
1653131080000|2022-05-21 11:04:40|129.9|127.6|129.77|127.47|129.9|127.6|129.77|127.47|9
1653131090000|2022-05-21 11:04:50|129.76|127.46|129.72|127.42|129.76|127.46|129.66|127.36|13
1653131100000|2022-05-21 11:05:00|129.71|127.41|129.84|127.54|129.84|127.54|129.71|127.41|5
1653131110000|2022-05-21 11:05:10|129.85|127.55|129.91|127.61|129.91|127.61|129.85|127.55|3
1653131120000|2022-05-21 11:05:20|129.9|127.6|129.9|127.6|129.9|127.6|129.9|127.6|1
1653131150000|2022-05-21 11:05:50|129.89|127.59|129.84|127.54|129.89|127.59|129.84|127.54|5
1653131160000|2022-05-21 11:06:00|129.83|127.53|129.83|127.53|129.83|127.53|129.83|127.53|1
1653131190000|2022-05-21 11:06:30|129.84|127.54|129.83|127.53|129.84|127.54|129.82|127.52|4
1653131200000|2022-05-21 11:06:40|129.82|127.52|129.82|127.52|129.82|127.52|129.82|127.52|1
1653131210000|2022-05-21 11:06:50|129.83|127.53|129.83|127.53|129.83|127.53|129.83|127.53|1
1653131220000|2022-05-21 11:07:00|129.82|127.52|129.82|127.52|129.82|127.52|129.82|127.52|1
1653131230000|2022-05-21 11:07:10|129.83|127.53|129.83|127.53|129.83|127.53|129.83|127.53|1
1653131240000|2022-05-21 11:07:20|129.92|127.62|129.93|127.63|129.94|127.64|129.92|127.62|4
1653131250000|2022-05-21 11:07:30|129.92|127.62|129.9|127.6|129.92|127.62|129.9|127.6|3
1653131260000|2022-05-21 11:07:40|129.89|127.59|129.91|127.61|129.91|127.61|129.89|127.59|3
1653131270000|2022-05-21 11:07:50|129.9|127.6|129.9|127.6|129.9|127.6|129.9|127.6|1
1653131300000|2022-05-21 11:08:20|129.91|127.61|130|127.7|130|127.7|129.91|127.61|4
1653131310000|2022-05-21 11:08:30|130.01|127.71|130|127.7|130.01|127.71|130|127.7|2
1653131320000|2022-05-21 11:08:40|130.01|127.71|130|127.7|130.01|127.71|130|127.7|2
1653131330000|2022-05-21 11:08:50|129.99|127.69|129.97|127.67|129.99|127.69|129.96|127.66|3
1653131350000|2022-05-21 11:09:10|129.98|127.68|129.98|127.68|129.98|127.68|129.98|127.68|1
1653131360000|2022-05-21 11:09:20|129.96|127.66|129.9|127.6|129.96|127.66|129.9|127.6|4
1653131370000|2022-05-21 11:09:30|129.89|127.59|129.9|127.6|129.9|127.6|129.89|127.59|2
1653131380000|2022-05-21 11:09:40|129.91|127.61|129.88|127.58|129.93|127.63|129.88|127.58|7
1653131390000|2022-05-21 11:09:50|129.87|127.57|129.89|127.59|129.89|127.59|129.87|127.57|3
1653131400000|2022-05-21 11:10:00|129.88|127.58|129.91|127.61|129.92|127.62|129.86|127.56|5
1653131420000|2022-05-21 11:10:20|129.9|127.6|129.9|127.6|129.9|127.6|129.9|127.6|1
1653131450000|2022-05-21 11:10:50|129.91|127.61|129.91|127.61|129.91|127.61|129.9|127.6|3
1653131460000|2022-05-21 11:11:00|129.9|127.6|129.85|127.55|129.9|127.6|129.84|127.54|7
1653131470000|2022-05-21 11:11:10|129.82|127.52|129.89|127.59|129.89|127.59|129.82|127.52|4
1653131480000|2022-05-21 11:11:20|129.88|127.58|129.88|127.58|129.88|127.58|129.88|127.58|1
1653131490000|2022-05-21 11:11:30|129.87|127.57|129.89|127.59|129.89|127.59|129.87|127.57|5
1653131550000|2022-05-21 11:12:30|129.87|127.57|129.86|127.56|129.87|127.57|129.86|127.56|2
1653131560000|2022-05-21 11:12:40|129.87|127.57|129.87|127.57|129.87|127.57|129.87|127.57|1
1653131570000|2022-05-21 11:12:50|129.86|127.56|129.85|127.55|129.86|127.56|129.85|127.55|2
1653131590000|2022-05-21 11:13:10|129.8|127.5|129.76|127.46|129.8|127.5|129.76|127.46|4
1653131600000|2022-05-21 11:13:20|129.75|127.45|129.74|127.44|129.75|127.45|129.73|127.43|6
1653131610000|2022-05-21 11:13:30|129.75|127.45|129.76|127.46|129.76|127.46|129.74|127.44|4
1653131620000|2022-05-21 11:13:40|129.75|127.45|129.75|127.45|129.75|127.45|129.75|127.45|1
1653131640000|2022-05-21 11:14:00|129.74|127.44|129.81|127.51|129.81|127.51|129.72|127.42|8
1653131660000|2022-05-21 11:14:20|129.8|127.5|129.79|127.49|129.8|127.5|129.79|127.49|2
1653131670000|2022-05-21 11:14:30|129.8|127.5|129.8|127.5|129.8|127.5|129.79|127.49|3
1653131680000|2022-05-21 11:14:40|129.79|127.49|129.79|127.49|129.8|127.5|129.79|127.49|3
1653131710000|2022-05-21 11:15:10|129.8|127.5|129.88|127.58|129.88|127.58|129.8|127.5|5
1653131720000|2022-05-21 11:15:20|129.89|127.59|129.89|127.59|129.89|127.59|129.89|127.59|1
1653131750000|2022-05-21 11:15:50|129.88|127.58|129.85|127.55|129.88|127.58|129.85|127.55|3
1653131760000|2022-05-21 11:16:00|129.84|127.54|129.82|127.52|129.84|127.54|129.82|127.52|4
1653131790000|2022-05-21 11:16:30|129.81|127.51|129.81|127.51|129.81|127.51|129.81|127.51|1
1653131800000|2022-05-21 11:16:40|129.82|127.52|129.81|127.51|129.82|127.52|129.81|127.51|2
1653131810000|2022-05-21 11:16:50|129.82|127.52|129.81|127.51|129.82|127.52|129.81|127.51|6
1653131820000|2022-05-21 11:17:00|129.82|127.52|129.82|127.52|129.83|127.53|129.81|127.51|7
1653131840000|2022-05-21 11:17:20|129.78|127.48|129.69|127.39|129.78|127.48|129.69|127.39|9
1653131850000|2022-05-21 11:17:30|129.68|127.38|129.68|127.38|129.68|127.38|129.68|127.38|1
1653131860000|2022-05-21 11:17:40|129.67|127.37|129.67|127.37|129.67|127.37|129.67|127.37|1
1653131870000|2022-05-21 11:17:50|129.66|127.36|129.67|127.37|129.67|127.37|129.66|127.36|2
1653131880000|2022-05-21 11:18:00|129.66|127.36|129.67|127.37|129.67|127.37|129.65|127.35|3
1653131890000|2022-05-21 11:18:10|129.66|127.36|129.66|127.36|129.66|127.36|129.66|127.36|1
1653131900000|2022-05-21 11:18:20|129.64|127.34|129.65|127.35|129.65|127.35|129.64|127.34|2
1653131910000|2022-05-21 11:18:30|129.66|127.36|129.65|127.35|129.66|127.36|129.65|127.35|2
1653131950000|2022-05-21 11:19:10|129.64|127.34|129.63|127.33|129.64|127.34|129.63|127.33|2
1653131990000|2022-05-21 11:19:50|129.62|127.32|129.62|127.32|129.62|127.32|129.62|127.32|1
1653132010000|2022-05-21 11:20:10|129.63|127.33|129.62|127.32|129.63|127.33|129.62|127.32|2
1653132030000|2022-05-21 11:20:30|129.59|127.29|129.57|127.27|129.59|127.29|129.57|127.27|2
1653132040000|2022-05-21 11:20:40|129.56|127.26|129.62|127.32|129.66|127.36|129.55|127.25|8
1653132060000|2022-05-21 11:21:00|129.67|127.37|129.63|127.33|129.67|127.37|129.63|127.33|3
1653132070000|2022-05-21 11:21:10|129.64|127.34|129.64|127.34|129.64|127.34|129.64|127.34|1
1653132110000|2022-05-21 11:21:50|129.63|127.33|129.63|127.33|129.63|127.33|129.61|127.31|3
1653132120000|2022-05-21 11:22:00|129.64|127.34|129.64|127.34|129.64|127.34|129.64|127.34|1
1653132130000|2022-05-21 11:22:10|129.65|127.35|129.73|127.43|129.74|127.44|129.65|127.35|7
1653132150000|2022-05-21 11:22:30|129.76|127.46|129.75|127.45|129.76|127.46|129.75|127.45|2
1653132160000|2022-05-21 11:22:40|129.76|127.46|129.76|127.46|129.76|127.46|129.76|127.46|1
1653132170000|2022-05-21 11:22:50|129.77|127.47|129.77|127.47|129.77|127.47|129.77|127.47|1
1653132180000|2022-05-21 11:23:00|129.79|127.49|129.82|127.52|129.82|127.52|129.78|127.48|3
1653132200000|2022-05-21 11:23:20|129.83|127.53|129.83|127.53|129.83|127.53|129.83|127.53|1
1653132270000|2022-05-21 11:24:30|129.84|127.54|129.94|127.64|129.94|127.64|129.84|127.54|5
1653132280000|2022-05-21 11:24:40|129.97|127.67|130.02|127.72|130.02|127.72|129.97|127.67|5
1653132290000|2022-05-21 11:24:50|130.01|127.71|129.92|127.62|130.01|127.71|129.92|127.62|6
1653132300000|2022-05-21 11:25:00|129.93|127.63|129.91|127.61|129.93|127.63|129.81|127.51|10
1653132310000|2022-05-21 11:25:10|129.9|127.6|129.85|127.55|129.9|127.6|129.84|127.54|7
1653132330000|2022-05-21 11:25:30|129.86|127.56|129.86|127.56|129.86|127.56|129.86|127.56|1
1653132340000|2022-05-21 11:25:40|129.84|127.54|129.84|127.54|129.84|127.54|129.84|127.54|1
1653132350000|2022-05-21 11:25:50|129.85|127.55|129.85|127.55|129.85|127.55|129.85|127.55|1
1653132370000|2022-05-21 11:26:10|129.84|127.54|129.86|127.56|129.86|127.56|129.84|127.54|2
1653132380000|2022-05-21 11:26:20|129.85|127.55|129.85|127.55|129.85|127.55|129.85|127.55|1
1653132390000|2022-05-21 11:26:30|129.84|127.54|129.83|127.53|129.84|127.54|129.83|127.53|2
1653132400000|2022-05-21 11:26:40|129.82|127.52|129.83|127.53|129.84|127.54|129.78|127.48|10
1653132410000|2022-05-21 11:26:50|129.81|127.51|129.74|127.44|129.83|127.53|129.74|127.44|8
1653132420000|2022-05-21 11:27:00|129.71|127.41|129.67|127.37|129.71|127.41|129.67|127.37|4
1653132430000|2022-05-21 11:27:10|129.66|127.36|129.66|127.36|129.67|127.37|129.64|127.34|6
1653132440000|2022-05-21 11:27:20|129.64|127.34|129.72|127.42|129.74|127.44|129.64|127.34|5
1653132450000|2022-05-21 11:27:30|129.73|127.43|129.77|127.47|129.77|127.47|129.73|127.43|2
1653132460000|2022-05-21 11:27:40|129.78|127.48|129.81|127.51|129.81|127.51|129.78|127.48|3
1653132470000|2022-05-21 11:27:50|129.8|127.5|129.8|127.5|129.81|127.51|129.8|127.5|5
1653132480000|2022-05-21 11:28:00|129.79|127.49|129.75|127.45|129.79|127.49|129.74|127.44|6
1653132490000|2022-05-21 11:28:10|129.74|127.44|129.72|127.42|129.74|127.44|129.72|127.42|3
1653132500000|2022-05-21 11:28:20|129.71|127.41|129.71|127.41|129.73|127.43|129.7|127.4|10
1653132510000|2022-05-21 11:28:30|129.7|127.4|129.7|127.4|129.7|127.4|129.7|127.4|1
1653132520000|2022-05-21 11:28:40|129.71|127.41|129.7|127.4|129.71|127.41|129.7|127.4|2
1653132550000|2022-05-21 11:29:10|129.69|127.39|129.69|127.39|129.69|127.39|129.69|127.39|1
1653132560000|2022-05-21 11:29:20|129.75|127.45|129.75|127.45|129.75|127.45|129.75|127.45|1
1653132570000|2022-05-21 11:29:30|129.74|127.44|129.72|127.42|129.74|127.44|129.72|127.42|3
1653132580000|2022-05-21 11:29:40|129.73|127.43|129.72|127.42|129.73|127.43|129.72|127.42|2
1653132590000|2022-05-21 11:29:50|129.73|127.43|129.73|127.43|129.75|127.45|129.72|127.42|5
1653132600000|2022-05-21 11:30:00|129.72|127.42|129.72|127.42|129.72|127.42|129.71|127.41|5
1653132610000|2022-05-21 11:30:10|129.71|127.41|129.71|127.41|129.72|127.42|129.71|127.41|3
1653132620000|2022-05-21 11:30:20|129.74|127.44|129.77|127.47|129.77|127.47|129.74|127.44|3
1653132630000|2022-05-21 11:30:30|129.78|127.48|129.82|127.52|129.83|127.53|129.78|127.48|6
1653132660000|2022-05-21 11:31:00|129.83|127.53|129.87|127.57|129.88|127.58|129.83|127.53|5
1653132680000|2022-05-21 11:31:20|129.88|127.58|129.92|127.62|129.92|127.62|129.88|127.58|3
1653132690000|2022-05-21 11:31:30|129.93|127.63|129.93|127.63|129.93|127.63|129.93|127.63|1
1653132700000|2022-05-21 11:31:40|129.94|127.64|129.95|127.65|129.95|127.65|129.94|127.64|2
1653132710000|2022-05-21 11:31:50|129.94|127.64|129.94|127.64|129.94|127.64|129.94|127.64|1
1653132720000|2022-05-21 11:32:00|129.93|127.63|129.93|127.63|129.93|127.63|129.93|127.63|1
1653132820000|2022-05-21 11:33:40|129.91|127.61|129.77|127.47|129.91|127.61|129.77|127.47|14
1653132830000|2022-05-21 11:33:50|129.79|127.49|129.76|127.46|129.79|127.49|129.76|127.46|6
1653132840000|2022-05-21 11:34:00|129.75|127.45|129.76|127.46|129.76|127.46|129.75|127.45|2
1653132850000|2022-05-21 11:34:10|129.75|127.45|129.71|127.41|129.75|127.45|129.71|127.41|3
1653132860000|2022-05-21 11:34:20|129.7|127.4|129.67|127.37|129.7|127.4|129.67|127.37|4
1653132870000|2022-05-21 11:34:30|129.62|127.32|129.53|127.23|129.62|127.32|129.53|127.23|6
1653132880000|2022-05-21 11:34:40|129.51|127.21|129.5|127.2|129.51|127.21|129.49|127.19|4
1653132890000|2022-05-21 11:34:50|129.49|127.19|129.51|127.21|129.51|127.21|129.49|127.19|3
1653132900000|2022-05-21 11:35:00|129.5|127.2|129.51|127.21|129.51|127.21|129.5|127.2|2
1653132910000|2022-05-21 11:35:10|129.52|127.22|129.52|127.22|129.52|127.22|129.52|127.22|1
1653132920000|2022-05-21 11:35:20|129.51|127.21|129.33|127.03|129.51|127.21|129.33|127.03|11
1653132930000|2022-05-21 11:35:30|129.32|127.02|129.1|126.8|129.32|127.02|129.1|126.8|17
1653132940000|2022-05-21 11:35:40|129.08|126.78|129.07|126.77|129.08|126.78|129.07|126.77|2
1653132950000|2022-05-21 11:35:50|129.09|126.79|129.09|126.79|129.09|126.79|129.09|126.79|1
1653132960000|2022-05-21 11:36:00|129.08|126.78|129.08|126.78|129.08|126.78|129.06|126.76|4
1653132970000|2022-05-21 11:36:10|129.09|126.79|129.13|126.83|129.2|126.9|129.09|126.79|14
1653132980000|2022-05-21 11:36:20|129.14|126.84|129.16|126.86|129.16|126.86|129.14|126.84|3
1653132990000|2022-05-21 11:36:30|129.17|126.87|129.15|126.85|129.19|126.89|129.14|126.84|5
1653133000000|2022-05-21 11:36:40|129.17|126.87|129.15|126.85|129.17|126.87|129.14|126.84|4
1653133020000|2022-05-21 11:37:00|129.16|126.86|129.17|126.87|129.17|126.87|129.16|126.86|2
1653133040000|2022-05-21 11:37:20|129.16|126.86|129.17|126.87|129.17|126.87|129.16|126.86|2
1653133060000|2022-05-21 11:37:40|129.12|126.82|129.13|126.83|129.13|126.83|129.12|126.82|2
1653133070000|2022-05-21 11:37:50|129.12|126.82|129.11|126.81|129.12|126.82|129.08|126.78|9
1653133080000|2022-05-21 11:38:00|129.12|126.82|129.13|126.83|129.13|126.83|129.12|126.82|2
1653133100000|2022-05-21 11:38:20|129.14|126.84|129.14|126.84|129.14|126.84|129.14|126.84|1
1653133110000|2022-05-21 11:38:30|129.15|126.85|129.16|126.86|129.16|126.86|129.15|126.85|2
1653133120000|2022-05-21 11:38:40|129.15|126.85|129.14|126.84|129.15|126.85|129.14|126.84|2
1653133130000|2022-05-21 11:38:50|129.09|126.79|129.09|126.79|129.1|126.8|129.06|126.76|8
1653133140000|2022-05-21 11:39:00|129.1|126.8|129.12|126.82|129.12|126.82|129.1|126.8|3
1653133150000|2022-05-21 11:39:10|129.13|126.83|129.16|126.86|129.16|126.86|129.13|126.83|3
1653133180000|2022-05-21 11:39:40|129.15|126.85|129.15|126.85|129.15|126.85|129.15|126.85|1
1653133210000|2022-05-21 11:40:10|129.16|126.86|129.16|126.86|129.16|126.86|129.16|126.86|1
1653133220000|2022-05-21 11:40:20|129.17|126.87|129.17|126.87|129.17|126.87|129.17|126.87|1
1653133230000|2022-05-21 11:40:30|129.18|126.88|129.19|126.89|129.19|126.89|129.18|126.88|2
1653133240000|2022-05-21 11:40:40|129.18|126.88|129.12|126.82|129.18|126.88|129.11|126.81|7
1653133290000|2022-05-21 11:41:30|129.13|126.83|129.15|126.85|129.15|126.85|129.13|126.83|2
1653133310000|2022-05-21 11:41:50|129.16|126.86|129.15|126.85|129.16|126.86|129.15|126.85|2
1653133340000|2022-05-21 11:42:20|129.14|126.84|129.03|126.73|129.15|126.85|129.03|126.73|13
1653133350000|2022-05-21 11:42:30|129.02|126.72|129.05|126.75|129.06|126.76|129.02|126.72|5
1653133360000|2022-05-21 11:42:40|129.09|126.79|129.13|126.83|129.13|126.83|129.09|126.79|5
1653133370000|2022-05-21 11:42:50|129.14|126.84|129.1|126.8|129.14|126.84|129.1|126.8|2
1653133390000|2022-05-21 11:43:10|129.08|126.78|129.1|126.8|129.1|126.8|129.08|126.78|3
1653133410000|2022-05-21 11:43:30|129.08|126.78|129.08|126.78|129.08|126.78|129.07|126.77|3
1653133420000|2022-05-21 11:43:40|129.06|126.76|129.05|126.75|129.06|126.76|129.05|126.75|2
1653133430000|2022-05-21 11:43:50|129.06|126.76|129.04|126.74|129.06|126.76|129|126.7|6
1653133440000|2022-05-21 11:44:00|129.06|126.76|129.1|126.8|129.1|126.8|129.06|126.76|5
1653133450000|2022-05-21 11:44:10|129.11|126.81|129.1|126.8|129.11|126.81|129.1|126.8|2
1653133480000|2022-05-21 11:44:40|129.11|126.81|129.1|126.8|129.11|126.81|129.1|126.8|4
1653133560000|2022-05-21 11:46:00|129.11|126.81|129.18|126.88|129.18|126.88|129.1|126.8|7
1653133570000|2022-05-21 11:46:10|129.19|126.89|129.4|127.1|129.4|127.1|129.19|126.89|7
1653133580000|2022-05-21 11:46:20|129.41|127.11|129.53|127.23|129.53|127.23|129.41|127.11|12
1653133590000|2022-05-21 11:46:30|129.54|127.24|129.54|127.24|129.54|127.24|129.54|127.24|1
1653133600000|2022-05-21 11:46:40|129.53|127.23|129.55|127.25|129.55|127.25|129.53|127.23|5
1653133610000|2022-05-21 11:46:50|129.52|127.22|129.64|127.34|129.64|127.34|129.52|127.22|10
1653133620000|2022-05-21 11:47:00|129.63|127.33|129.7|127.4|129.7|127.4|129.63|127.33|4
1653133630000|2022-05-21 11:47:10|129.69|127.39|129.7|127.4|129.7|127.4|129.69|127.39|6
1653133640000|2022-05-21 11:47:20|129.71|127.41|129.71|127.41|129.71|127.41|129.71|127.41|1
1653133650000|2022-05-21 11:47:30|129.72|127.42|129.8|127.5|129.83|127.53|129.72|127.42|10
1653133660000|2022-05-21 11:47:40|129.79|127.49|129.74|127.44|129.79|127.49|129.74|127.44|6
1653133670000|2022-05-21 11:47:50|129.75|127.45|129.8|127.5|129.83|127.53|129.75|127.45|10
1653133680000|2022-05-21 11:48:00|129.79|127.49|129.73|127.43|129.79|127.49|129.72|127.42|10
1653133690000|2022-05-21 11:48:10|129.72|127.42|129.65|127.35|129.72|127.42|129.65|127.35|6
1653133730000|2022-05-21 11:48:50|129.66|127.36|129.66|127.36|129.66|127.36|129.66|127.36|1
1653133740000|2022-05-21 11:49:00|129.65|127.35|129.65|127.35|129.65|127.35|129.65|127.35|1
1653133750000|2022-05-21 11:49:10|129.66|127.36|129.74|127.44|129.74|127.44|129.66|127.36|6
1653133760000|2022-05-21 11:49:20|129.75|127.45|129.73|127.43|129.76|127.46|129.72|127.42|7
1653133770000|2022-05-21 11:49:30|129.72|127.42|129.72|127.42|129.72|127.42|129.72|127.42|1
1653133780000|2022-05-21 11:49:40|129.73|127.43|129.74|127.44|129.75|127.45|129.73|127.43|6
1653133790000|2022-05-21 11:49:50|129.71|127.41|129.65|127.35|129.71|127.41|129.65|127.35|6
1653133800000|2022-05-21 11:50:00|129.64|127.34|129.69|127.39|129.69|127.39|129.64|127.34|4
1653133810000|2022-05-21 11:50:10|129.73|127.43|129.79|127.49|129.79|127.49|129.69|127.39|9
1653133820000|2022-05-21 11:50:20|129.78|127.48|129.78|127.48|129.79|127.49|129.77|127.47|4
1653133830000|2022-05-21 11:50:30|129.77|127.47|129.78|127.48|129.78|127.48|129.77|127.47|2
1653133840000|2022-05-21 11:50:40|129.79|127.49|129.79|127.49|129.81|127.51|129.79|127.49|4
1653133850000|2022-05-21 11:50:50|129.8|127.5|129.79|127.49|129.8|127.5|129.79|127.49|4
1653133860000|2022-05-21 11:51:00|129.8|127.5|129.87|127.57|129.87|127.57|129.8|127.5|5
1653133870000|2022-05-21 11:51:10|129.86|127.56|129.84|127.54|129.88|127.58|129.84|127.54|6
1653133880000|2022-05-21 11:51:20|129.83|127.53|129.84|127.54|129.84|127.54|129.83|127.53|2
1653133910000|2022-05-21 11:51:50|129.8|127.5|129.76|127.46|129.81|127.51|129.75|127.45|8
1653133920000|2022-05-21 11:52:00|129.75|127.45|129.75|127.45|129.75|127.45|129.74|127.44|5
1653133930000|2022-05-21 11:52:10|129.76|127.46|129.78|127.48|129.78|127.48|129.75|127.45|4
1653133940000|2022-05-21 11:52:20|129.77|127.47|129.78|127.48|129.78|127.48|129.77|127.47|4
1653133960000|2022-05-21 11:52:40|129.77|127.47|129.78|127.48|129.78|127.48|129.77|127.47|2
1653133970000|2022-05-21 11:52:50|129.77|127.47|129.83|127.53|129.83|127.53|129.77|127.47|3
1653133980000|2022-05-21 11:53:00|129.84|127.54|129.82|127.52|129.87|127.57|129.82|127.52|9
1653133990000|2022-05-21 11:53:10|129.83|127.53|129.82|127.52|129.83|127.53|129.82|127.52|10
1653134000000|2022-05-21 11:53:20|129.83|127.53|129.82|127.52|129.83|127.53|129.82|127.52|10
1653134010000|2022-05-21 11:53:30|129.83|127.53|129.82|127.52|129.83|127.53|129.82|127.52|4
1653134020000|2022-05-21 11:53:40|129.85|127.55|129.87|127.57|129.87|127.57|129.83|127.53|12
1653134030000|2022-05-21 11:53:50|129.86|127.56|129.86|127.56|129.86|127.56|129.86|127.56|1
1653134050000|2022-05-21 11:54:10|129.85|127.55|129.89|127.59|129.9|127.6|129.85|127.55|5
1653134060000|2022-05-21 11:54:20|129.9|127.6|129.89|127.59|129.9|127.6|129.89|127.59|2
1653134070000|2022-05-21 11:54:30|129.9|127.6|129.9|127.6|129.9|127.6|129.9|127.6|1
1653134080000|2022-05-21 11:54:40|129.89|127.59|129.9|127.6|129.9|127.6|129.89|127.59|2
1653134090000|2022-05-21 11:54:50|129.91|127.61|129.93|127.63|129.94|127.64|129.91|127.61|3
1653134100000|2022-05-21 11:55:00|129.95|127.65|129.95|127.65|129.95|127.65|129.95|127.65|1
1653134130000|2022-05-21 11:55:30|129.93|127.63|129.84|127.54|129.93|127.63|129.84|127.54|7
1653134140000|2022-05-21 11:55:40|129.83|127.53|129.8|127.5|129.83|127.53|129.8|127.5|2
1653134150000|2022-05-21 11:55:50|129.79|127.49|129.79|127.49|129.8|127.5|129.79|127.49|5
1653134160000|2022-05-21 11:56:00|129.8|127.5|129.77|127.47|129.8|127.5|129.77|127.47|6
1653134170000|2022-05-21 11:56:10|129.76|127.46|129.76|127.46|129.76|127.46|129.76|127.46|1
1653134190000|2022-05-21 11:56:30|129.77|127.47|129.78|127.48|129.78|127.48|129.77|127.47|2
1653134220000|2022-05-21 11:57:00|129.79|127.49|129.79|127.49|129.79|127.49|129.79|127.49|1
1653134240000|2022-05-21 11:57:20|129.8|127.5|129.8|127.5|129.8|127.5|129.8|127.5|1
1653134250000|2022-05-21 11:57:30|129.78|127.48|129.8|127.5|129.81|127.51|129.78|127.48|3
1653134260000|2022-05-21 11:57:40|129.77|127.47|129.77|127.47|129.77|127.47|129.77|127.47|1
1653134290000|2022-05-21 11:58:10|129.79|127.49|129.77|127.47|129.79|127.49|129.77|127.47|2
1653134300000|2022-05-21 11:58:20|129.8|127.5|129.8|127.5|129.8|127.5|129.8|127.5|1
1653134310000|2022-05-21 11:58:30|129.79|127.49|129.79|127.49|129.79|127.49|129.79|127.49|1
1653134330000|2022-05-21 11:58:50|129.84|127.54|129.88|127.58|129.88|127.58|129.84|127.54|2
1653134350000|2022-05-21 11:59:10|129.87|127.57|129.88|127.58|129.88|127.58|129.87|127.57|2
1653134360000|2022-05-21 11:59:20|129.89|127.59|129.88|127.58|129.89|127.59|129.88|127.58|2
1653134370000|2022-05-21 11:59:30|129.87|127.57|129.88|127.58|129.88|127.58|129.87|127.57|2
1653134380000|2022-05-21 11:59:40|129.89|127.59|129.89|127.59|129.89|127.59|129.89|127.59|1
1653134390000|2022-05-21 11:59:50|129.9|127.6|129.9|127.6|129.9|127.6|129.9|127.6|1
1653134400000|2022-05-21 12:00:00|130|127.7|129.88|127.58|130|127.7|129.88|127.58|11
1653134410000|2022-05-21 12:00:10|129.89|127.59|129.89|127.59|129.89|127.59|129.89|127.59|1
1653134420000|2022-05-21 12:00:20|129.98|127.68|130|127.7|130.02|127.72|129.98|127.68|7
1653134430000|2022-05-21 12:00:30|129.99|127.69|129.97|127.67|129.99|127.69|129.94|127.64|5
1653134440000|2022-05-21 12:00:40|129.95|127.65|129.96|127.66|129.97|127.67|129.95|127.65|4
1653134450000|2022-05-21 12:00:50|129.95|127.65|129.94|127.64|129.95|127.65|129.93|127.63|3
1653134460000|2022-05-21 12:01:00|129.95|127.65|129.96|127.66|129.96|127.66|129.95|127.65|2
1653134470000|2022-05-21 12:01:10|129.95|127.65|129.95|127.65|129.95|127.65|129.95|127.65|1
1653134480000|2022-05-21 12:01:20|129.94|127.64|129.94|127.64|129.94|127.64|129.94|127.64|1
1653134500000|2022-05-21 12:01:40|129.93|127.63|129.89|127.59|129.93|127.63|129.88|127.58|4
1653134510000|2022-05-21 12:01:50|129.88|127.58|129.91|127.61|129.91|127.61|129.88|127.58|2
1653134530000|2022-05-21 12:02:10|129.92|127.62|129.92|127.62|129.92|127.62|129.92|127.62|1
1653134540000|2022-05-21 12:02:20|129.94|127.64|130|127.7|130|127.7|129.94|127.64|3
1653134560000|2022-05-21 12:02:40|130.01|127.71|130.01|127.71|130.01|127.71|130.01|127.71|1
1653134570000|2022-05-21 12:02:50|130.06|127.76|130.02|127.72|130.06|127.76|130.02|127.72|6
1653134580000|2022-05-21 12:03:00|130.03|127.73|130.03|127.73|130.04|127.74|130.03|127.73|5
1653134590000|2022-05-21 12:03:10|130.04|127.74|130.09|127.79|130.09|127.79|130.04|127.74|3
1653134630000|2022-05-21 12:03:50|130.1|127.8|130.11|127.81|130.11|127.81|130.1|127.8|2
1653134640000|2022-05-21 12:04:00|130.09|127.79|130.09|127.79|130.09|127.79|130.08|127.78|3
1653134650000|2022-05-21 12:04:10|130.1|127.8|130.1|127.8|130.1|127.8|130.1|127.8|1
1653134680000|2022-05-21 12:04:40|130.09|127.79|130.1|127.8|130.1|127.8|130.09|127.79|2
1653134700000|2022-05-21 12:05:00|130.09|127.79|130.09|127.79|130.09|127.79|130.09|127.79|1
1653134750000|2022-05-21 12:05:50|130.06|127.76|130.02|127.72|130.06|127.76|130.02|127.72|4
1653134760000|2022-05-21 12:06:00|129.99|127.69|130.05|127.75|130.05|127.75|129.99|127.69|3
1653134810000|2022-05-21 12:06:50|130.09|127.79|130.09|127.79|130.09|127.79|130.09|127.79|1
1653134830000|2022-05-21 12:07:10|130.1|127.8|130.1|127.8|130.1|127.8|130.1|127.8|1
1653134840000|2022-05-21 12:07:20|130.11|127.81|130.11|127.81|130.11|127.81|130.1|127.8|3
1653134880000|2022-05-21 12:08:00|130.12|127.82|130.16|127.86|130.16|127.86|130.12|127.82|4
1653134890000|2022-05-21 12:08:10|130.13|127.83|130.13|127.83|130.13|127.83|130.12|127.82|3
1653134920000|2022-05-21 12:08:40|130.12|127.82|130.13|127.83|130.13|127.83|130.12|127.82|2
1653134930000|2022-05-21 12:08:50|130.12|127.82|130.12|127.82|130.12|127.82|130.12|127.82|1
1653134970000|2022-05-21 12:09:30|130.11|127.81|130.11|127.81|130.11|127.81|130.11|127.81|1
1653135000000|2022-05-21 12:10:00|130.1|127.8|130.09|127.79|130.1|127.8|130.09|127.79|2
1653135020000|2022-05-21 12:10:20|130.1|127.8|130.1|127.8|130.1|127.8|130.1|127.8|1
1653135030000|2022-05-21 12:10:30|130.09|127.79|130.09|127.79|130.1|127.8|130.09|127.79|3
1653135040000|2022-05-21 12:10:40|130.1|127.8|130.14|127.84|130.14|127.84|130.1|127.8|4
1653135050000|2022-05-21 12:10:50|130.15|127.85|130.15|127.85|130.15|127.85|130.15|127.85|1
1653135060000|2022-05-21 12:11:00|130.14|127.84|130.15|127.85|130.15|127.85|130.14|127.84|2
1653135090000|2022-05-21 12:11:30|130.16|127.86|130.14|127.84|130.16|127.86|130.14|127.84|3
1653135100000|2022-05-21 12:11:40|130.15|127.85|130.14|127.84|130.15|127.85|130.14|127.84|2
1653135110000|2022-05-21 12:11:50|130.15|127.85|130.14|127.84|130.15|127.85|130.14|127.84|2
1653135130000|2022-05-21 12:12:10|130.15|127.85|130.47|128.17|130.49|128.19|130.15|127.85|10
1653135140000|2022-05-21 12:12:20|130.49|128.19|130.39|128.09|130.49|128.19|130.39|128.09|8
1653135150000|2022-05-21 12:12:30|130.38|128.08|130.45|128.15|130.49|128.19|130.38|128.08|7
1653135160000|2022-05-21 12:12:40|130.44|128.14|130.44|128.14|130.44|128.14|130.44|128.14|1
1653135170000|2022-05-21 12:12:50|130.43|128.13|130.4|128.1|130.43|128.13|130.4|128.1|3
1653135180000|2022-05-21 12:13:00|130.39|128.09|130.41|128.11|130.41|128.11|130.38|128.08|17
1653135190000|2022-05-21 12:13:10|130.4|128.1|130.4|128.1|130.41|128.11|130.4|128.1|21
1653135200000|2022-05-21 12:13:20|130.41|128.11|130.41|128.11|130.41|128.11|130.4|128.1|25
1653135210000|2022-05-21 12:13:30|130.4|128.1|130.4|128.1|130.41|128.11|130.39|128.09|7
1653135220000|2022-05-21 12:13:40|130.39|128.09|130.39|128.09|130.4|128.1|130.38|128.08|13
1653135230000|2022-05-21 12:13:50|130.38|128.08|130.39|128.09|130.39|128.09|130.38|128.08|10
1653135240000|2022-05-21 12:14:00|130.4|128.1|130.4|128.1|130.4|128.1|130.4|128.1|1
1653135300000|2022-05-21 12:15:00|130.44|128.14|130.47|128.17|130.47|128.17|130.43|128.13|6
1653135320000|2022-05-21 12:15:20|130.46|128.16|130.43|128.13|130.46|128.16|130.41|128.11|12
1653135330000|2022-05-21 12:15:30|130.42|128.12|130.41|128.11|130.42|128.12|130.41|128.11|2
1653135350000|2022-05-21 12:15:50|130.42|128.12|130.42|128.12|130.43|128.13|130.42|128.12|3
1653135360000|2022-05-21 12:16:00|130.41|128.11|130.42|128.12|130.42|128.12|130.41|128.11|2
1653135370000|2022-05-21 12:16:10|130.41|128.11|130.31|128.01|130.41|128.11|130.31|128.01|9
1653135380000|2022-05-21 12:16:20|130.3|128|130.19|127.89|130.3|128|130.19|127.89|11
1653135400000|2022-05-21 12:16:40|130.2|127.9|130.2|127.9|130.2|127.9|130.2|127.9|1
1653135440000|2022-05-21 12:17:20|130.09|127.79|130.04|127.74|130.09|127.79|130.04|127.74|4
1653135450000|2022-05-21 12:17:30|130.03|127.73|130.02|127.72|130.03|127.73|130.02|127.72|2
1653135480000|2022-05-21 12:18:00|130.03|127.73|130.03|127.73|130.03|127.73|130.03|127.73|1
1653135490000|2022-05-21 12:18:10|130.07|127.77|130.06|127.76|130.09|127.79|130.06|127.76|5
1653135500000|2022-05-21 12:18:20|130.07|127.77|130.09|127.79|130.09|127.79|130.07|127.77|6
1653135510000|2022-05-21 12:18:30|130.08|127.78|130.07|127.77|130.08|127.78|130.07|127.77|2
1653135530000|2022-05-21 12:18:50|130.06|127.76|130.07|127.77|130.07|127.77|130.06|127.76|2
1653135540000|2022-05-21 12:19:00|130.06|127.76|130.03|127.73|130.06|127.76|130.03|127.73|4
1653135550000|2022-05-21 12:19:10|130.04|127.74|129.99|127.69|130.04|127.74|129.99|127.69|4
1653135560000|2022-05-21 12:19:20|129.98|127.68|129.98|127.68|129.98|127.68|129.95|127.65|6
1653135580000|2022-05-21 12:19:40|129.99|127.69|129.99|127.69|129.99|127.69|129.99|127.69|1
1653135590000|2022-05-21 12:19:50|129.97|127.67|129.96|127.66|129.98|127.68|129.96|127.66|4
1653135600000|2022-05-21 12:20:00|129.97|127.67|129.9|127.6|129.97|127.67|129.89|127.59|9
1653135610000|2022-05-21 12:20:10|129.88|127.58|129.89|127.59|129.89|127.59|129.88|127.58|2
1653135630000|2022-05-21 12:20:30|130|127.7|130|127.7|130.01|127.71|130|127.7|3
1653135640000|2022-05-21 12:20:40|129.98|127.68|129.99|127.69|129.99|127.69|129.98|127.68|2
1653135660000|2022-05-21 12:21:00|129.98|127.68|129.97|127.67|129.98|127.68|129.97|127.67|4
1653135670000|2022-05-21 12:21:10|130|127.7|130|127.7|130|127.7|130|127.7|1
1653135700000|2022-05-21 12:21:40|129.98|127.68|129.99|127.69|129.99|127.69|129.98|127.68|2
1653135730000|2022-05-21 12:22:10|129.98|127.68|129.99|127.69|129.99|127.69|129.98|127.68|2
1653135740000|2022-05-21 12:22:20|130|127.7|129.99|127.69|130|127.7|129.98|127.68|3
1653135750000|2022-05-21 12:22:30|130|127.7|129.98|127.68|130|127.7|129.98|127.68|2
1653135770000|2022-05-21 12:22:50|129.96|127.66|129.93|127.63|129.96|127.66|129.93|127.63|3
1653135780000|2022-05-21 12:23:00|129.91|127.61|130|127.7|130.01|127.71|129.89|127.59|7
1653135790000|2022-05-21 12:23:10|129.99|127.69|129.99|127.69|129.99|127.69|129.98|127.68|3
1653135820000|2022-05-21 12:23:40|129.98|127.68|129.98|127.68|129.98|127.68|129.98|127.68|1
1653135830000|2022-05-21 12:23:50|129.97|127.67|129.95|127.65|129.97|127.67|129.95|127.65|3
1653135840000|2022-05-21 12:24:00|129.94|127.64|129.93|127.63|129.94|127.64|129.93|127.63|4
1653135850000|2022-05-21 12:24:10|129.91|127.61|129.9|127.6|129.92|127.62|129.9|127.6|3
1653135950000|2022-05-21 12:25:50|129.89|127.59|129.86|127.56|129.89|127.59|129.86|127.56|5
1653135960000|2022-05-21 12:26:00|129.85|127.55|129.81|127.51|129.85|127.55|129.81|127.51|3
1653135970000|2022-05-21 12:26:10|129.82|127.52|129.91|127.61|129.91|127.61|129.79|127.49|8
1653135980000|2022-05-21 12:26:20|129.92|127.62|129.9|127.6|129.92|127.62|129.9|127.6|3
1653136090000|2022-05-21 12:28:10|129.89|127.59|129.89|127.59|129.89|127.59|129.89|127.59|1
1653136100000|2022-05-21 12:28:20|129.88|127.58|129.85|127.55|129.88|127.58|129.85|127.55|4
1653136110000|2022-05-21 12:28:30|129.84|127.54|129.83|127.53|129.84|127.54|129.83|127.53|2
1653136120000|2022-05-21 12:28:40|129.82|127.52|129.81|127.51|129.82|127.52|129.81|127.51|2
1653136130000|2022-05-21 12:28:50|129.82|127.52|129.82|127.52|129.82|127.52|129.82|127.52|1
1653136150000|2022-05-21 12:29:10|129.81|127.51|129.81|127.51|129.81|127.51|129.81|127.51|1
1653136170000|2022-05-21 12:29:30|129.79|127.49|129.79|127.49|129.79|127.49|129.79|127.49|1
1653136180000|2022-05-21 12:29:40|129.8|127.5|129.89|127.59|129.89|127.59|129.8|127.5|4
1653136190000|2022-05-21 12:29:50|129.9|127.6|129.89|127.59|129.9|127.6|129.89|127.59|2
1653136200000|2022-05-21 12:30:00|129.88|127.58|129.83|127.53|129.88|127.58|129.83|127.53|6
1653136210000|2022-05-21 12:30:10|129.84|127.54|129.9|127.6|129.9|127.6|129.84|127.54|5
1653136220000|2022-05-21 12:30:20|129.91|127.61|129.98|127.68|129.98|127.68|129.91|127.61|3
1653136230000|2022-05-21 12:30:30|129.99|127.69|129.99|127.69|129.99|127.69|129.99|127.69|1
1653136240000|2022-05-21 12:30:40|130.01|127.71|130|127.7|130.01|127.71|129.99|127.69|4
1653136250000|2022-05-21 12:30:50|129.99|127.69|130|127.7|130|127.7|129.99|127.69|4
1653136260000|2022-05-21 12:31:00|130.01|127.71|130.1|127.8|130.1|127.8|130.01|127.71|5
1653136270000|2022-05-21 12:31:10|130.09|127.79|130.09|127.79|130.09|127.79|130.09|127.79|1
1653136280000|2022-05-21 12:31:20|130.1|127.8|130.1|127.8|130.1|127.8|130.1|127.8|1
1653136290000|2022-05-21 12:31:30|130.11|127.81|130.11|127.81|130.11|127.81|130.11|127.81|1
1653136300000|2022-05-21 12:31:40|130.1|127.8|130.1|127.8|130.1|127.8|130.1|127.8|1
1653136320000|2022-05-21 12:32:00|130.06|127.76|130.06|127.76|130.06|127.76|130.06|127.76|1
1653136330000|2022-05-21 12:32:10|130.05|127.75|130.04|127.74|130.05|127.75|130.04|127.74|2
1653136340000|2022-05-21 12:32:20|130.02|127.72|130.04|127.74|130.04|127.74|130.02|127.72|3
1653136390000|2022-05-21 12:33:10|130.03|127.73|129.87|127.57|130.03|127.73|129.87|127.57|13
1653136400000|2022-05-21 12:33:20|129.86|127.56|129.86|127.56|129.86|127.56|129.86|127.56|1
1653136410000|2022-05-21 12:33:30|129.85|127.55|129.92|127.62|129.92|127.62|129.85|127.55|3
1653136420000|2022-05-21 12:33:40|129.9|127.6|129.87|127.57|129.9|127.6|129.87|127.57|4
1653136430000|2022-05-21 12:33:50|129.86|127.56|129.86|127.56|129.86|127.56|129.85|127.55|3
1653136440000|2022-05-21 12:34:00|129.85|127.55|129.85|127.55|129.85|127.55|129.84|127.54|3
1653136450000|2022-05-21 12:34:10|129.84|127.54|129.9|127.6|129.92|127.62|129.84|127.54|6
1653136460000|2022-05-21 12:34:20|129.88|127.58|129.86|127.56|129.89|127.59|129.86|127.56|5
1653136470000|2022-05-21 12:34:30|129.85|127.55|129.84|127.54|129.85|127.55|129.84|127.54|2
1653136480000|2022-05-21 12:34:40|129.85|127.55|129.84|127.54|129.85|127.55|129.84|127.54|4
1653136510000|2022-05-21 12:35:10|129.81|127.51|129.76|127.46|129.81|127.51|129.76|127.46|4
1653136520000|2022-05-21 12:35:20|129.75|127.45|129.68|127.38|129.75|127.45|129.68|127.38|6
1653136530000|2022-05-21 12:35:30|129.67|127.37|129.66|127.36|129.67|127.37|129.66|127.36|2
1653136540000|2022-05-21 12:35:40|129.64|127.34|129.61|127.31|129.66|127.36|129.61|127.31|6
1653136550000|2022-05-21 12:35:50|129.6|127.3|129.6|127.3|129.6|127.3|129.59|127.29|3
1653136560000|2022-05-21 12:36:00|129.59|127.29|129.53|127.23|129.59|127.29|129.5|127.2|12
1653136570000|2022-05-21 12:36:10|129.52|127.22|129.53|127.23|129.55|127.25|129.52|127.22|4
1653136580000|2022-05-21 12:36:20|129.52|127.22|129.54|127.24|129.55|127.25|129.52|127.22|14
1653136590000|2022-05-21 12:36:30|129.53|127.23|129.52|127.22|129.53|127.23|129.51|127.21|5
1653136600000|2022-05-21 12:36:40|129.54|127.24|129.55|127.25|129.55|127.25|129.53|127.23|6
1653136610000|2022-05-21 12:36:50|129.53|127.23|129.55|127.25|129.55|127.25|129.53|127.23|5
1653136620000|2022-05-21 12:37:00|129.54|127.24|129.55|127.25|129.55|127.25|129.54|127.24|2
1653136640000|2022-05-21 12:37:20|129.54|127.24|129.55|127.25|129.55|127.25|129.54|127.24|2
1653136660000|2022-05-21 12:37:40|129.56|127.26|129.53|127.23|129.56|127.26|129.53|127.23|6
1653136670000|2022-05-21 12:37:50|129.52|127.22|129.49|127.19|129.52|127.22|129.49|127.19|4
1653136680000|2022-05-21 12:38:00|129.46|127.16|129.45|127.15|129.47|127.17|129.45|127.15|5
1653136690000|2022-05-21 12:38:10|129.44|127.14|129.51|127.21|129.51|127.21|129.44|127.14|7
1653136700000|2022-05-21 12:38:20|129.54|127.24|129.46|127.16|129.54|127.24|129.46|127.16|6
1653136710000|2022-05-21 12:38:30|129.47|127.17|129.57|127.27|129.57|127.27|129.46|127.16|10
1653136720000|2022-05-21 12:38:40|129.56|127.26|129.54|127.24|129.56|127.26|129.54|127.24|4
1653136730000|2022-05-21 12:38:50|129.55|127.25|129.54|127.24|129.55|127.25|129.54|127.24|2
1653136740000|2022-05-21 12:39:00|129.53|127.23|129.55|127.25|129.55|127.25|129.53|127.23|3
1653136750000|2022-05-21 12:39:10|129.54|127.24|129.71|127.41|129.71|127.41|129.54|127.24|6
1653136760000|2022-05-21 12:39:20|129.72|127.42|129.83|127.53|129.83|127.53|129.72|127.42|8
1653136770000|2022-05-21 12:39:30|129.84|127.54|129.84|127.54|129.84|127.54|129.84|127.54|1
1653136780000|2022-05-21 12:39:40|129.83|127.53|129.84|127.54|129.84|127.54|129.83|127.53|2
1653136800000|2022-05-21 12:40:00|129.88|127.58|129.91|127.61|129.91|127.61|129.88|127.58|4
1653136810000|2022-05-21 12:40:10|129.92|127.62|130.02|127.72|130.02|127.72|129.92|127.62|6
1653136820000|2022-05-21 12:40:20|130.01|127.71|130|127.7|130.01|127.71|129.98|127.68|7
1653136830000|2022-05-21 12:40:30|129.99|127.69|129.98|127.68|129.99|127.69|129.98|127.68|2
1653136840000|2022-05-21 12:40:40|129.97|127.67|129.77|127.47|129.97|127.67|129.77|127.47|6
1653136850000|2022-05-21 12:40:50|129.75|127.45|129.73|127.43|129.75|127.45|129.73|127.43|2
1653136860000|2022-05-21 12:41:00|129.72|127.42|129.8|127.5|129.81|127.51|129.72|127.42|6
1653136870000|2022-05-21 12:41:10|129.81|127.51|129.83|127.53|129.83|127.53|129.81|127.51|3
1653136890000|2022-05-21 12:41:30|129.82|127.52|129.82|127.52|129.82|127.52|129.82|127.52|1
1653136910000|2022-05-21 12:41:50|129.83|127.53|129.83|127.53|129.83|127.53|129.83|127.53|1
1653136920000|2022-05-21 12:42:00|129.82|127.52|129.82|127.52|129.82|127.52|129.82|127.52|1
1653136940000|2022-05-21 12:42:20|129.84|127.54|129.83|127.53|129.87|127.57|129.83|127.53|5
1653136950000|2022-05-21 12:42:30|129.84|127.54|129.84|127.54|129.84|127.54|129.84|127.54|1
1653136960000|2022-05-21 12:42:40|129.85|127.55|129.84|127.54|129.85|127.55|129.84|127.54|2
1653136980000|2022-05-21 12:43:00|129.85|127.55|129.85|127.55|129.85|127.55|129.85|127.55|1
1653136990000|2022-05-21 12:43:10|129.88|127.58|129.89|127.59|129.89|127.59|129.88|127.58|2
1653137000000|2022-05-21 12:43:20|129.9|127.6|129.95|127.65|129.95|127.65|129.9|127.6|5
1653137010000|2022-05-21 12:43:30|129.96|127.66|129.87|127.57|129.96|127.66|129.87|127.57|5
1653137020000|2022-05-21 12:43:40|129.86|127.56|129.82|127.52|129.86|127.56|129.78|127.48|13
1653137030000|2022-05-21 12:43:50|129.83|127.53|129.9|127.6|129.91|127.61|129.83|127.53|4
1653137040000|2022-05-21 12:44:00|129.86|127.56|129.85|127.55|129.86|127.56|129.85|127.55|2
1653137050000|2022-05-21 12:44:10|129.84|127.54|129.91|127.61|129.91|127.61|129.84|127.54|7
1653137060000|2022-05-21 12:44:20|129.93|127.63|129.93|127.63|129.93|127.63|129.93|127.63|1
1653137080000|2022-05-21 12:44:40|129.92|127.62|129.91|127.61|129.92|127.62|129.91|127.61|2
1653137100000|2022-05-21 12:45:00|129.92|127.62|130.01|127.71|130.01|127.71|129.92|127.62|6
1653137110000|2022-05-21 12:45:10|130.04|127.74|130.05|127.75|130.06|127.76|130.04|127.74|4
1653137130000|2022-05-21 12:45:30|130.04|127.74|130.03|127.73|130.04|127.74|130.03|127.73|2
1653137140000|2022-05-21 12:45:40|130.04|127.74|130.04|127.74|130.04|127.74|130.04|127.74|1
1653137150000|2022-05-21 12:45:50|130.05|127.75|130.04|127.74|130.05|127.75|130.04|127.74|2
1653137160000|2022-05-21 12:46:00|130.06|127.76|130.07|127.77|130.07|127.77|130.06|127.76|2
1653137170000|2022-05-21 12:46:10|130.08|127.78|130.08|127.78|130.08|127.78|130.08|127.78|1
1653137190000|2022-05-21 12:46:30|130.07|127.77|130.11|127.81|130.11|127.81|130.03|127.73|10
1653137210000|2022-05-21 12:46:50|130.12|127.82|130.13|127.83|130.13|127.83|130.12|127.82|2
1653137220000|2022-05-21 12:47:00|130.12|127.82|130.12|127.82|130.12|127.82|130.11|127.81|3
1653137230000|2022-05-21 12:47:10|130.13|127.83|130.13|127.83|130.13|127.83|130.13|127.83|1
1653137240000|2022-05-21 12:47:20|130.12|127.82|130.13|127.83|130.13|127.83|130.12|127.82|2
1653137250000|2022-05-21 12:47:30|130.12|127.82|130.12|127.82|130.12|127.82|130.12|127.82|1
1653137260000|2022-05-21 12:47:40|130.07|127.77|130.05|127.75|130.07|127.77|130.05|127.75|3
1653137270000|2022-05-21 12:47:50|130.06|127.76|130.08|127.78|130.08|127.78|130.06|127.76|3
1653137280000|2022-05-21 12:48:00|130.09|127.79|130.1|127.8|130.1|127.8|130.09|127.79|2
1653137290000|2022-05-21 12:48:10|130.11|127.81|130.11|127.81|130.12|127.82|130.11|127.81|5
1653137300000|2022-05-21 12:48:20|130.12|127.82|130.13|127.83|130.13|127.83|130.12|127.82|2
1653137310000|2022-05-21 12:48:30|130.12|127.82|130.08|127.78|130.12|127.82|130.06|127.76|4
1653137320000|2022-05-21 12:48:40|130.06|127.76|129.94|127.64|130.06|127.76|129.94|127.64|14
1653137330000|2022-05-21 12:48:50|129.92|127.62|130|127.7|130|127.7|129.92|127.62|5
1653137340000|2022-05-21 12:49:00|130.01|127.71|130|127.7|130.01|127.71|130|127.7|2
1653137350000|2022-05-21 12:49:10|130.01|127.71|130.01|127.71|130.01|127.71|130.01|127.71|1
1653137380000|2022-05-21 12:49:40|130.02|127.72|129.95|127.65|130.02|127.72|129.95|127.65|3
1653137390000|2022-05-21 12:49:50|129.94|127.64|129.94|127.64|129.94|127.64|129.94|127.64|1
1653137400000|2022-05-21 12:50:00|129.93|127.63|129.91|127.61|129.93|127.63|129.9|127.6|6
1653137410000|2022-05-21 12:50:10|129.9|127.6|129.91|127.61|129.91|127.61|129.89|127.59|14
1653137420000|2022-05-21 12:50:20|129.9|127.6|129.9|127.6|129.91|127.61|129.9|127.6|5
1653137430000|2022-05-21 12:50:30|129.91|127.61|129.91|127.61|129.92|127.62|129.91|127.61|3
1653137440000|2022-05-21 12:50:40|129.9|127.6|129.88|127.58|129.91|127.61|129.88|127.58|3
1653137470000|2022-05-21 12:51:10|129.89|127.59|129.89|127.59|129.89|127.59|129.89|127.59|1
1653137490000|2022-05-21 12:51:30|129.88|127.58|129.88|127.58|129.88|127.58|129.88|127.58|1
1653137500000|2022-05-21 12:51:40|129.9|127.6|129.82|127.52|129.9|127.6|129.82|127.52|7
1653137510000|2022-05-21 12:51:50|129.81|127.51|129.66|127.36|129.81|127.51|129.65|127.35|14
1653137520000|2022-05-21 12:52:00|129.64|127.34|129.64|127.34|129.65|127.35|129.63|127.33|5
1653137530000|2022-05-21 12:52:10|129.63|127.33|129.7|127.4|129.73|127.43|129.63|127.33|9
1653137540000|2022-05-21 12:52:20|129.71|127.41|129.7|127.4|129.71|127.41|129.7|127.4|2
1653137550000|2022-05-21 12:52:30|129.71|127.41|129.73|127.43|129.73|127.43|129.71|127.41|3
1653137560000|2022-05-21 12:52:40|129.74|127.44|129.74|127.44|129.74|127.44|129.74|127.44|1
1653137580000|2022-05-21 12:53:00|129.73|127.43|129.73|127.43|129.73|127.43|129.73|127.43|1
1653137600000|2022-05-21 12:53:20|129.76|127.46|129.82|127.52|129.85|127.55|129.76|127.46|8
1653137610000|2022-05-21 12:53:30|129.81|127.51|129.8|127.5|129.81|127.51|129.8|127.5|2
1653137620000|2022-05-21 12:53:40|129.78|127.48|129.74|127.44|129.78|127.48|129.74|127.44|5
1653137650000|2022-05-21 12:54:10|129.75|127.45|129.74|127.44|129.75|127.45|129.74|127.44|2
1653137670000|2022-05-21 12:54:30|129.73|127.43|129.72|127.42|129.73|127.43|129.72|127.42|2
1653137680000|2022-05-21 12:54:40|129.71|127.41|129.73|127.43|129.73|127.43|129.71|127.41|3
1653137700000|2022-05-21 12:55:00|129.72|127.42|129.72|127.42|129.72|127.42|129.72|127.42|1
1653137710000|2022-05-21 12:55:10|129.71|127.41|129.81|127.51|129.81|127.51|129.71|127.41|5
1653137720000|2022-05-21 12:55:20|129.82|127.52|129.82|127.52|129.82|127.52|129.81|127.51|3
1653137730000|2022-05-21 12:55:30|129.81|127.51|129.82|127.52|129.82|127.52|129.81|127.51|2
1653137740000|2022-05-21 12:55:40|129.83|127.53|129.83|127.53|129.83|127.53|129.83|127.53|1
1653137760000|2022-05-21 12:56:00|129.82|127.52|129.82|127.52|129.82|127.52|129.82|127.52|1
1653137770000|2022-05-21 12:56:10|129.83|127.53|129.83|127.53|129.83|127.53|129.83|127.53|1
1653137780000|2022-05-21 12:56:20|129.82|127.52|129.82|127.52|129.82|127.52|129.82|127.52|1
1653137790000|2022-05-21 12:56:30|129.83|127.53|129.83|127.53|129.83|127.53|129.83|127.53|1
1653137830000|2022-05-21 12:57:10|129.81|127.51|129.77|127.47|129.81|127.51|129.77|127.47|6
1653137840000|2022-05-21 12:57:20|129.76|127.46|129.76|127.46|129.76|127.46|129.75|127.45|3
1653137850000|2022-05-21 12:57:30|129.74|127.44|129.82|127.52|129.82|127.52|129.74|127.44|4
1653137880000|2022-05-21 12:58:00|129.83|127.53|129.83|127.53|129.83|127.53|129.83|127.53|1
1653137890000|2022-05-21 12:58:10|129.82|127.52|129.82|127.52|129.83|127.53|129.82|127.52|3
1653137920000|2022-05-21 12:58:40|129.83|127.53|129.92|127.62|129.92|127.62|129.83|127.53|7
1653137930000|2022-05-21 12:58:50|129.93|127.63|129.93|127.63|129.93|127.63|129.93|127.63|1
1653137940000|2022-05-21 12:59:00|129.92|127.62|129.92|127.62|129.92|127.62|129.92|127.62|1
1653138000000|2022-05-21 13:00:00|129.93|127.63|130.03|127.73|130.03|127.73|129.93|127.63|8
1653138010000|2022-05-21 13:00:10|130.07|127.77|130.11|127.81|130.11|127.81|130.07|127.77|5
1653138020000|2022-05-21 13:00:20|130.1|127.8|130.1|127.8|130.11|127.81|130.09|127.79|4
1653138040000|2022-05-21 13:00:40|130.11|127.81|130.11|127.81|130.11|127.81|130.11|127.81|1
1653138050000|2022-05-21 13:00:50|130.09|127.79|130.02|127.72|130.1|127.8|130.02|127.72|9
1653138060000|2022-05-21 13:01:00|130|127.7|129.97|127.67|130|127.7|129.97|127.67|5
1653138070000|2022-05-21 13:01:10|129.98|127.68|129.94|127.64|129.98|127.68|129.94|127.64|5
1653138080000|2022-05-21 13:01:20|129.93|127.63|129.95|127.65|129.95|127.65|129.93|127.63|2
1653138090000|2022-05-21 13:01:30|129.93|127.63|129.93|127.63|129.93|127.63|129.92|127.62|3
1653138100000|2022-05-21 13:01:40|129.92|127.62|129.93|127.63|129.93|127.63|129.91|127.61|4
1653138190000|2022-05-21 13:03:10|129.91|127.61|129.91|127.61|129.91|127.61|129.91|127.61|1
1653138240000|2022-05-21 13:04:00|129.93|127.63|129.92|127.62|129.93|127.63|129.92|127.62|2
1653138250000|2022-05-21 13:04:10|129.91|127.61|129.92|127.62|129.92|127.62|129.91|127.61|2
1653138270000|2022-05-21 13:04:30|129.9|127.6|129.84|127.54|129.9|127.6|129.83|127.53|10
1653138280000|2022-05-21 13:04:40|129.83|127.53|129.73|127.43|129.83|127.53|129.73|127.43|8
1653138290000|2022-05-21 13:04:50|129.74|127.44|129.74|127.44|129.74|127.44|129.74|127.44|1
1653138300000|2022-05-21 13:05:00|129.73|127.43|129.73|127.43|129.74|127.44|129.73|127.43|5
1653138320000|2022-05-21 13:05:20|129.72|127.42|129.72|127.42|129.73|127.43|129.71|127.41|5
1653138330000|2022-05-21 13:05:30|129.73|127.43|129.81|127.51|129.81|127.51|129.73|127.43|4
1653138340000|2022-05-21 13:05:40|129.83|127.53|129.86|127.56|129.86|127.56|129.83|127.53|2
1653138350000|2022-05-21 13:05:50|129.87|127.57|129.91|127.61|129.91|127.61|129.87|127.57|4
1653138360000|2022-05-21 13:06:00|129.92|127.62|129.92|127.62|129.92|127.62|129.92|127.62|1
1653138370000|2022-05-21 13:06:10|129.91|127.61|129.93|127.63|129.93|127.63|129.91|127.61|2
1653138380000|2022-05-21 13:06:20|129.92|127.62|129.92|127.62|129.92|127.62|129.92|127.62|1
1653138390000|2022-05-21 13:06:30|129.91|127.61|129.85|127.55|129.91|127.61|129.85|127.55|8
1653138400000|2022-05-21 13:06:40|129.84|127.54|129.83|127.53|129.84|127.54|129.83|127.53|2
1653138420000|2022-05-21 13:07:00|129.84|127.54|129.78|127.48|129.84|127.54|129.78|127.48|6
1653138430000|2022-05-21 13:07:10|129.77|127.47|129.77|127.47|129.77|127.47|129.77|127.47|1
1653138440000|2022-05-21 13:07:20|129.75|127.45|129.74|127.44|129.75|127.45|129.74|127.44|4
1653138460000|2022-05-21 13:07:40|129.75|127.45|129.77|127.47|129.77|127.47|129.75|127.45|3
1653138470000|2022-05-21 13:07:50|129.76|127.46|129.76|127.46|129.76|127.46|129.76|127.46|1
1653138480000|2022-05-21 13:08:00|129.75|127.45|129.75|127.45|129.75|127.45|129.75|127.45|1
1653138490000|2022-05-21 13:08:10|129.74|127.44|129.76|127.46|129.76|127.46|129.74|127.44|2
1653138500000|2022-05-21 13:08:20|129.75|127.45|129.75|127.45|129.76|127.46|129.75|127.45|3
1653138510000|2022-05-21 13:08:30|129.76|127.46|129.75|127.45|129.76|127.46|129.75|127.45|4
1653138520000|2022-05-21 13:08:40|129.74|127.44|129.74|127.44|129.74|127.44|129.74|127.44|1
1653138530000|2022-05-21 13:08:50|129.75|127.45|129.74|127.44|129.75|127.45|129.74|127.44|4
1653138560000|2022-05-21 13:09:20|129.75|127.45|129.69|127.39|129.75|127.45|129.69|127.39|5
1653138570000|2022-05-21 13:09:30|129.68|127.38|129.67|127.37|129.69|127.39|129.67|127.37|6
1653138590000|2022-05-21 13:09:50|129.66|127.36|129.67|127.37|129.67|127.37|129.66|127.36|2
1653138600000|2022-05-21 13:10:00|129.68|127.38|129.7|127.4|129.73|127.43|129.66|127.36|9
1653138610000|2022-05-21 13:10:10|129.72|127.42|129.72|127.42|129.72|127.42|129.72|127.42|1
1653138620000|2022-05-21 13:10:20|129.7|127.4|129.71|127.41|129.71|127.41|129.7|127.4|2
1653138640000|2022-05-21 13:10:40|129.72|127.42|129.74|127.44|129.74|127.44|129.71|127.41|3
1653138650000|2022-05-21 13:10:50|129.73|127.43|129.73|127.43|129.73|127.43|129.72|127.42|5
1653138660000|2022-05-21 13:11:00|129.74|127.44|129.85|127.55|129.86|127.56|129.74|127.44|11
1653138700000|2022-05-21 13:11:40|129.86|127.56|129.91|127.61|129.91|127.61|129.86|127.56|4
1653138710000|2022-05-21 13:11:50|129.93|127.63|129.97|127.67|129.97|127.67|129.93|127.63|4
1653138720000|2022-05-21 13:12:00|129.96|127.66|129.96|127.66|129.96|127.66|129.93|127.63|5
1653138730000|2022-05-21 13:12:10|129.97|127.67|130.04|127.74|130.04|127.74|129.95|127.65|7
1653138750000|2022-05-21 13:12:30|130.05|127.75|130.05|127.75|130.05|127.75|130.05|127.75|1
1653138770000|2022-05-21 13:12:50|130.04|127.74|130.04|127.74|130.04|127.74|130.04|127.74|1
1653138780000|2022-05-21 13:13:00|130.05|127.75|130.04|127.74|130.05|127.75|130.04|127.74|2
1653138790000|2022-05-21 13:13:10|130.05|127.75|130.04|127.74|130.05|127.75|130.04|127.74|2
1653138810000|2022-05-21 13:13:30|130.03|127.73|129.96|127.66|130.03|127.73|129.96|127.66|7
1653138820000|2022-05-21 13:13:40|129.95|127.65|129.95|127.65|129.95|127.65|129.95|127.65|1
1653138840000|2022-05-21 13:14:00|129.96|127.66|129.94|127.64|129.96|127.66|129.94|127.64|4
1653138860000|2022-05-21 13:14:20|129.95|127.65|129.95|127.65|129.95|127.65|129.95|127.65|1
1653138880000|2022-05-21 13:14:40|129.99|127.69|129.99|127.69|129.99|127.69|129.99|127.69|1
1653138890000|2022-05-21 13:14:50|130|127.7|130.03|127.73|130.03|127.73|130|127.7|4
1653138900000|2022-05-21 13:15:00|130.02|127.72|130.02|127.72|130.02|127.72|130.02|127.72|1
1653138910000|2022-05-21 13:15:10|130.01|127.71|129.94|127.64|130.01|127.71|129.93|127.63|11
1653138940000|2022-05-21 13:15:40|129.93|127.63|129.93|127.63|129.93|127.63|129.93|127.63|1
1653138950000|2022-05-21 13:15:50|129.9|127.6|129.82|127.52|129.9|127.6|129.82|127.52|9
1653138960000|2022-05-21 13:16:00|129.81|127.51|129.82|127.52|129.82|127.52|129.81|127.51|2
1653138970000|2022-05-21 13:16:10|129.84|127.54|129.83|127.53|129.84|127.54|129.82|127.52|3
1653138980000|2022-05-21 13:16:20|129.8|127.5|129.84|127.54|129.84|127.54|129.8|127.5|4
1653138990000|2022-05-21 13:16:30|129.83|127.53|129.83|127.53|129.83|127.53|129.83|127.53|1
1653139000000|2022-05-21 13:16:40|129.84|127.54|129.91|127.61|129.92|127.62|129.84|127.54|3
1653139010000|2022-05-21 13:16:50|129.9|127.6|129.88|127.58|129.9|127.6|129.88|127.58|9
1653139020000|2022-05-21 13:17:00|129.86|127.56|129.91|127.61|129.91|127.61|129.84|127.54|5
1653139040000|2022-05-21 13:17:20|129.93|127.63|129.96|127.66|129.96|127.66|129.93|127.63|2
1653139050000|2022-05-21 13:17:30|129.97|127.67|129.97|127.67|129.98|127.68|129.97|127.67|3
1653139060000|2022-05-21 13:17:40|129.95|127.65|129.94|127.64|129.95|127.65|129.94|127.64|2
1653139080000|2022-05-21 13:18:00|129.92|127.62|129.92|127.62|129.92|127.62|129.92|127.62|1
1653139090000|2022-05-21 13:18:10|129.93|127.63|129.92|127.62|129.93|127.63|129.92|127.62|2
1653139130000|2022-05-21 13:18:50|129.93|127.63|129.93|127.63|129.93|127.63|129.93|127.63|1
1653139160000|2022-05-21 13:19:20|129.92|127.62|129.91|127.61|129.92|127.62|129.91|127.61|2
1653139260000|2022-05-21 13:21:00|129.92|127.62|130.01|127.71|130.01|127.71|129.92|127.62|5
1653139270000|2022-05-21 13:21:10|130.02|127.72|130.05|127.75|130.05|127.75|130.02|127.72|3
1653139280000|2022-05-21 13:21:20|130.06|127.76|130.01|127.71|130.06|127.76|130.01|127.71|3
1653139330000|2022-05-21 13:22:10|129.99|127.69|130.01|127.71|130.01|127.71|129.99|127.69|3
1653139360000|2022-05-21 13:22:40|130.03|127.73|130.03|127.73|130.03|127.73|130.03|127.73|1
1653139370000|2022-05-21 13:22:50|130.02|127.72|130|127.7|130.03|127.73|130|127.7|3
1653139380000|2022-05-21 13:23:00|130.01|127.71|129.97|127.67|130.01|127.71|129.97|127.67|4
1653139390000|2022-05-21 13:23:10|130|127.7|129.99|127.69|130|127.7|129.99|127.69|2
1653139410000|2022-05-21 13:23:30|130|127.7|130.08|127.78|130.08|127.78|130|127.7|4
1653139430000|2022-05-21 13:23:50|130.11|127.81|130.16|127.86|130.16|127.86|130.11|127.81|4
1653139440000|2022-05-21 13:24:00|130.17|127.87|130.16|127.86|130.17|127.87|130.15|127.85|3
1653139470000|2022-05-21 13:24:30|130.15|127.85|130.15|127.85|130.15|127.85|130.13|127.83|4
1653139480000|2022-05-21 13:24:40|130.14|127.84|130.15|127.85|130.15|127.85|130.14|127.84|12
1653139490000|2022-05-21 13:24:50|130.16|127.86|130.16|127.86|130.16|127.86|130.16|127.86|1
1653139530000|2022-05-21 13:25:30|130.15|127.85|130.15|127.85|130.15|127.85|130.15|127.85|1
1653139570000|2022-05-21 13:26:10|130.11|127.81|130.05|127.75|130.12|127.82|130.02|127.72|11
1653139580000|2022-05-21 13:26:20|130.04|127.74|130.02|127.72|130.04|127.74|130.02|127.72|3
1653139590000|2022-05-21 13:26:30|130.04|127.74|130.02|127.72|130.04|127.74|130.02|127.72|3
1653139600000|2022-05-21 13:26:40|130|127.7|130.01|127.71|130.01|127.71|130|127.7|2
1653139640000|2022-05-21 13:27:20|130|127.7|130.1|127.8|130.1|127.8|130|127.7|3
1653139670000|2022-05-21 13:27:50|130.11|127.81|130.1|127.8|130.11|127.81|130.1|127.8|2
1653139680000|2022-05-21 13:28:00|130.11|127.81|130.11|127.81|130.11|127.81|130.11|127.81|1
1653139720000|2022-05-21 13:28:40|130.12|127.82|130.12|127.82|130.12|127.82|130.12|127.82|1
1653139740000|2022-05-21 13:29:00|130.13|127.83|130.36|128.06|130.36|128.06|130.13|127.83|7
1653139750000|2022-05-21 13:29:10|130.37|128.07|130.4|128.1|130.42|128.12|130.37|128.07|6
1653139760000|2022-05-21 13:29:20|130.42|128.12|130.39|128.09|130.42|128.12|130.37|128.07|4
1653139770000|2022-05-21 13:29:30|130.38|128.08|130.38|128.08|130.4|128.1|130.37|128.07|5
1653139780000|2022-05-21 13:29:40|130.39|128.09|130.39|128.09|130.39|128.09|130.38|128.08|3
1653139790000|2022-05-21 13:29:50|130.4|128.1|130.37|128.07|130.4|128.1|130.36|128.06|7
1653139800000|2022-05-21 13:30:00|130.38|128.08|130.52|128.22|130.52|128.22|130.38|128.08|12
1653139810000|2022-05-21 13:30:10|130.53|128.23|130.53|128.23|130.53|128.23|130.53|128.23|1
1653139820000|2022-05-21 13:30:20|130.52|128.22|130.53|128.23|130.55|128.25|130.52|128.22|4
1653139830000|2022-05-21 13:30:30|130.54|128.24|130.53|128.23|130.54|128.24|130.53|128.23|12
1653139840000|2022-05-21 13:30:40|130.54|128.24|130.57|128.27|130.57|128.27|130.53|128.23|11
1653139850000|2022-05-21 13:30:50|130.55|128.25|130.56|128.26|130.56|128.26|130.55|128.25|2
1653139860000|2022-05-21 13:31:00|130.55|128.25|130.54|128.24|130.56|128.26|130.54|128.24|3
1653139870000|2022-05-21 13:31:10|130.53|128.23|130.55|128.25|130.55|128.25|130.53|128.23|2
1653139880000|2022-05-21 13:31:20|130.54|128.24|130.53|128.23|130.55|128.25|130.53|128.23|3
1653139890000|2022-05-21 13:31:30|130.52|128.22|130.54|128.24|130.54|128.24|130.52|128.22|5
1653139900000|2022-05-21 13:31:40|130.55|128.25|130.57|128.27|130.57|128.27|130.55|128.25|2
1653139930000|2022-05-21 13:32:10|130.56|128.26|130.54|128.24|130.56|128.26|130.54|128.24|3
1653139940000|2022-05-21 13:32:20|130.56|128.26|130.57|128.27|130.57|128.27|130.56|128.26|2
1653139950000|2022-05-21 13:32:30|130.56|128.26|130.56|128.26|130.56|128.26|130.56|128.26|1
1653139960000|2022-05-21 13:32:40|130.55|128.25|130.55|128.25|130.56|128.26|130.55|128.25|3
1653139970000|2022-05-21 13:32:50|130.72|128.42|130.82|128.52|130.82|128.52|130.71|128.41|11
1653139980000|2022-05-21 13:33:00|130.81|128.51|130.81|128.51|130.82|128.52|130.79|128.49|4
1653139990000|2022-05-21 13:33:10|130.8|128.5|130.77|128.47|130.8|128.5|130.75|128.45|7
1653140000000|2022-05-21 13:33:20|130.76|128.46|130.73|128.43|130.76|128.46|130.73|128.43|2
1653140030000|2022-05-21 13:33:50|130.72|128.42|130.73|128.43|130.73|128.43|130.72|128.42|2
1653140050000|2022-05-21 13:34:10|130.74|128.44|130.72|128.42|130.74|128.44|130.72|128.42|3
1653140060000|2022-05-21 13:34:20|130.73|128.43|130.76|128.46|130.76|128.46|130.73|128.43|7
1653140070000|2022-05-21 13:34:30|130.75|128.45|130.76|128.46|130.76|128.46|130.75|128.45|2
1653140080000|2022-05-21 13:34:40|130.77|128.47|130.77|128.47|130.77|128.47|130.77|128.47|1
1653140100000|2022-05-21 13:35:00|130.79|128.49|130.78|128.48|130.79|128.49|130.78|128.48|2
1653140120000|2022-05-21 13:35:20|130.77|128.47|130.66|128.36|130.77|128.47|130.66|128.36|6
1653140130000|2022-05-21 13:35:30|130.65|128.35|130.65|128.35|130.65|128.35|130.65|128.35|1
1653140150000|2022-05-21 13:35:50|130.64|128.34|130.65|128.35|130.65|128.35|130.64|128.34|4
1653140160000|2022-05-21 13:36:00|130.64|128.34|130.64|128.34|130.64|128.34|130.64|128.34|1
1653140170000|2022-05-21 13:36:10|130.65|128.35|130.65|128.35|130.65|128.35|130.63|128.33|4
1653140180000|2022-05-21 13:36:20|130.64|128.34|130.65|128.35|130.65|128.35|130.64|128.34|8
1653140190000|2022-05-21 13:36:30|130.64|128.34|130.65|128.35|130.65|128.35|130.64|128.34|4
1653140200000|2022-05-21 13:36:40|130.64|128.34|130.64|128.34|130.64|128.34|130.64|128.34|1
1653140210000|2022-05-21 13:36:50|130.62|128.32|130.57|128.27|130.62|128.32|130.57|128.27|5
1653140230000|2022-05-21 13:37:10|130.64|128.34|130.65|128.35|130.66|128.36|130.64|128.34|3
1653140240000|2022-05-21 13:37:20|130.67|128.37|130.71|128.41|130.71|128.41|130.67|128.37|3
1653140250000|2022-05-21 13:37:30|130.72|128.42|130.74|128.44|130.75|128.45|130.72|128.42|7
1653140260000|2022-05-21 13:37:40|130.75|128.45|130.74|128.44|130.75|128.45|130.74|128.44|2
1653140270000|2022-05-21 13:37:50|130.73|128.43|130.73|128.43|130.73|128.43|130.73|128.43|1
1653140280000|2022-05-21 13:38:00|130.72|128.42|130.69|128.39|130.72|128.42|130.69|128.39|6
1653140290000|2022-05-21 13:38:10|130.68|128.38|130.71|128.41|130.71|128.41|130.68|128.38|4
1653140310000|2022-05-21 13:38:30|130.72|128.42|130.71|128.41|130.72|128.42|130.71|128.41|2
1653140320000|2022-05-21 13:38:40|130.72|128.42|130.68|128.38|130.72|128.42|130.68|128.38|5
1653140340000|2022-05-21 13:39:00|130.66|128.36|130.67|128.37|130.67|128.37|130.66|128.36|2
1653140350000|2022-05-21 13:39:10|130.66|128.36|130.66|128.36|130.66|128.36|130.66|128.36|1
1653140360000|2022-05-21 13:39:20|130.65|128.35|130.65|128.35|130.66|128.36|130.65|128.35|3
1653140370000|2022-05-21 13:39:30|130.64|128.34|130.65|128.35|130.65|128.35|130.64|128.34|2
1653140380000|2022-05-21 13:39:40|130.66|128.36|130.65|128.35|130.66|128.36|130.65|128.35|2
1653140390000|2022-05-21 13:39:50|130.66|128.36|130.66|128.36|130.66|128.36|130.66|128.36|1
1653140400000|2022-05-21 13:40:00|130.67|128.37|130.66|128.36|130.67|128.37|130.66|128.36|2
1653140410000|2022-05-21 13:40:10|130.67|128.37|130.67|128.37|130.67|128.37|130.67|128.37|1
1653140420000|2022-05-21 13:40:20|130.66|128.36|130.65|128.35|130.66|128.36|130.65|128.35|2
1653140430000|2022-05-21 13:40:30|130.64|128.34|130.64|128.34|130.64|128.34|130.64|128.34|1
1653140440000|2022-05-21 13:40:40|130.63|128.33|130.63|128.33|130.64|128.34|130.63|128.33|3
1653140460000|2022-05-21 13:41:00|130.62|128.32|130.69|128.39|130.69|128.39|130.62|128.32|6
1653140510000|2022-05-21 13:41:50|130.68|128.38|130.68|128.38|130.68|128.38|130.68|128.38|1
1653140520000|2022-05-21 13:42:00|130.69|128.39|130.78|128.48|130.78|128.48|130.69|128.39|6
1653140530000|2022-05-21 13:42:10|130.79|128.49|130.78|128.48|130.79|128.49|130.78|128.48|2
1653140540000|2022-05-21 13:42:20|130.79|128.49|130.83|128.53|130.83|128.53|130.79|128.49|5
1653140550000|2022-05-21 13:42:30|130.82|128.52|130.82|128.52|130.82|128.52|130.82|128.52|1
1653140560000|2022-05-21 13:42:40|130.83|128.53|130.79|128.49|130.83|128.53|130.79|128.49|5
1653140570000|2022-05-21 13:42:50|130.78|128.48|130.78|128.48|130.78|128.48|130.78|128.48|1
1653140580000|2022-05-21 13:43:00|130.77|128.47|130.78|128.48|130.78|128.48|130.77|128.47|2
1653140620000|2022-05-21 13:43:40|130.79|128.49|130.83|128.53|130.83|128.53|130.79|128.49|2
1653140650000|2022-05-21 13:44:10|130.82|128.52|130.8|128.5|130.82|128.52|130.79|128.49|3
1653140660000|2022-05-21 13:44:20|130.79|128.49|130.81|128.51|130.81|128.51|130.79|128.49|5
1653140670000|2022-05-21 13:44:30|130.8|128.5|130.78|128.48|130.8|128.5|130.77|128.47|3
1653140680000|2022-05-21 13:44:40|130.76|128.46|130.76|128.46|130.76|128.46|130.75|128.45|3
1653140690000|2022-05-21 13:44:50|130.75|128.45|130.74|128.44|130.75|128.45|130.74|128.44|2
1653140730000|2022-05-21 13:45:30|130.73|128.43|130.67|128.37|130.73|128.43|130.67|128.37|6
1653140740000|2022-05-21 13:45:40|130.66|128.36|130.67|128.37|130.68|128.38|130.66|128.36|4
1653140750000|2022-05-21 13:45:50|130.68|128.38|130.67|128.37|130.68|128.38|130.67|128.37|2
1653140760000|2022-05-21 13:46:00|130.66|128.36|130.67|128.37|130.68|128.38|130.66|128.36|4
1653140770000|2022-05-21 13:46:10|130.65|128.35|130.67|128.37|130.67|128.37|130.65|128.35|2
1653140780000|2022-05-21 13:46:20|130.66|128.36|130.66|128.36|130.66|128.36|130.66|128.36|1
1653140790000|2022-05-21 13:46:30|130.65|128.35|130.65|128.35|130.65|128.35|130.65|128.35|1
1653140800000|2022-05-21 13:46:40|130.63|128.33|130.6|128.3|130.63|128.33|130.6|128.3|4
1653140810000|2022-05-21 13:46:50|130.59|128.29|130.58|128.28|130.59|128.29|130.58|128.28|4
1653140820000|2022-05-21 13:47:00|130.59|128.29|130.64|128.34|130.64|128.34|130.59|128.29|3
1653140830000|2022-05-21 13:47:10|130.63|128.33|130.62|128.32|130.63|128.33|130.62|128.32|2
1653140850000|2022-05-21 13:47:30|130.63|128.33|130.63|128.33|130.63|128.33|130.63|128.33|1
1653140890000|2022-05-21 13:48:10|130.64|128.34|130.63|128.33|130.64|128.34|130.63|128.33|4
1653140910000|2022-05-21 13:48:30|130.64|128.34|130.63|128.33|130.64|128.34|130.63|128.33|2
1653140920000|2022-05-21 13:48:40|130.64|128.34|130.64|128.34|130.64|128.34|130.63|128.33|5
1653140940000|2022-05-21 13:49:00|130.63|128.33|130.63|128.33|130.63|128.33|130.63|128.33|1
1653140950000|2022-05-21 13:49:10|130.62|128.32|130.63|128.33|130.63|128.33|130.62|128.32|2
1653140960000|2022-05-21 13:49:20|130.62|128.32|130.63|128.33|130.63|128.33|130.62|128.32|2
1653140970000|2022-05-21 13:49:30|130.62|128.32|130.62|128.32|130.62|128.32|130.62|128.32|1
1653140980000|2022-05-21 13:49:40|130.63|128.33|130.63|128.33|130.63|128.33|130.63|128.33|1
1653140990000|2022-05-21 13:49:50|130.66|128.36|130.68|128.38|130.68|128.38|130.66|128.36|3
1653141000000|2022-05-21 13:50:00|130.69|128.39|130.71|128.41|130.71|128.41|130.69|128.39|3
1653141010000|2022-05-21 13:50:10|130.7|128.4|130.71|128.41|130.74|128.44|130.7|128.4|6
1653141020000|2022-05-21 13:50:20|130.72|128.42|130.71|128.41|130.72|128.42|130.71|128.41|4
1653141050000|2022-05-21 13:50:50|130.72|128.42|130.75|128.45|130.75|128.45|130.72|128.42|3
1653141060000|2022-05-21 13:51:00|130.76|128.46|130.81|128.51|130.81|128.51|130.76|128.46|7
1653141070000|2022-05-21 13:51:10|130.82|128.52|130.83|128.53|130.83|128.53|130.82|128.52|2
1653141080000|2022-05-21 13:51:20|130.84|128.54|130.84|128.54|130.85|128.55|130.84|128.54|3
1653141090000|2022-05-21 13:51:30|130.85|128.55|130.89|128.59|130.9|128.6|130.85|128.55|5
1653141100000|2022-05-21 13:51:40|130.9|128.6|130.9|128.6|130.9|128.6|130.9|128.6|1
1653141120000|2022-05-21 13:52:00|130.91|128.61|130.82|128.52|130.91|128.61|130.81|128.51|9
1653141130000|2022-05-21 13:52:10|130.83|128.53|130.88|128.58|130.88|128.58|130.8|128.5|7
1653141140000|2022-05-21 13:52:20|130.9|128.6|130.9|128.6|130.9|128.6|130.9|128.6|1
1653141160000|2022-05-21 13:52:40|130.89|128.59|130.81|128.51|130.89|128.59|130.81|128.51|6
1653141170000|2022-05-21 13:52:50|130.84|128.54|130.84|128.54|130.84|128.54|130.83|128.53|5
1653141180000|2022-05-21 13:53:00|130.85|128.55|130.88|128.58|130.88|128.58|130.84|128.54|6
1653141190000|2022-05-21 13:53:10|130.87|128.57|130.84|128.54|130.87|128.57|130.84|128.54|8
1653141200000|2022-05-21 13:53:20|130.83|128.53|130.77|128.47|130.84|128.54|130.77|128.47|12
1653141210000|2022-05-21 13:53:30|130.75|128.45|130.72|128.42|130.75|128.45|130.68|128.38|12
1653141220000|2022-05-21 13:53:40|130.71|128.41|130.69|128.39|130.71|128.41|130.68|128.38|11
1653141230000|2022-05-21 13:53:50|130.68|128.38|130.67|128.37|130.69|128.39|130.67|128.37|5
1653141240000|2022-05-21 13:54:00|130.68|128.38|130.72|128.42|130.72|128.42|130.65|128.35|5
1653141260000|2022-05-21 13:54:20|130.71|128.41|130.71|128.41|130.71|128.41|130.71|128.41|1
1653141270000|2022-05-21 13:54:30|130.72|128.42|130.72|128.42|130.73|128.43|130.72|128.42|5
1653141280000|2022-05-21 13:54:40|130.73|128.43|130.7|128.4|130.73|128.43|130.7|128.4|5
1653141290000|2022-05-21 13:54:50|130.69|128.39|130.67|128.37|130.69|128.39|130.67|128.37|5
1653141300000|2022-05-21 13:55:00|130.65|128.35|130.66|128.36|130.66|128.36|130.64|128.34|3
1653141310000|2022-05-21 13:55:10|130.65|128.35|130.69|128.39|130.7|128.4|130.64|128.34|6
1653141320000|2022-05-21 13:55:20|130.7|128.4|130.7|128.4|130.71|128.41|130.7|128.4|13
1653141330000|2022-05-21 13:55:30|130.71|128.41|130.71|128.41|130.71|128.41|130.7|128.4|13
1653141340000|2022-05-21 13:55:40|130.7|128.4|130.69|128.39|130.71|128.41|130.69|128.39|12
1653141360000|2022-05-21 13:56:00|130.68|128.38|130.67|128.37|130.68|128.38|130.67|128.37|2
1653141370000|2022-05-21 13:56:10|130.68|128.38|130.56|128.26|130.68|128.38|130.56|128.26|10
1653141380000|2022-05-21 13:56:20|130.55|128.25|130.5|128.2|130.56|128.26|130.5|128.2|8
1653141390000|2022-05-21 13:56:30|130.51|128.21|130.49|128.19|130.51|128.21|130.48|128.18|8
1653141400000|2022-05-21 13:56:40|130.48|128.18|130.47|128.17|130.48|128.18|130.46|128.16|3
1653141410000|2022-05-21 13:56:50|130.46|128.16|130.46|128.16|130.46|128.16|130.46|128.16|1
1653141420000|2022-05-21 13:57:00|130.47|128.17|130.46|128.16|130.47|128.17|130.46|128.16|2
1653141430000|2022-05-21 13:57:10|130.45|128.15|130.47|128.17|130.47|128.17|130.45|128.15|2
1653141450000|2022-05-21 13:57:30|130.46|128.16|130.45|128.15|130.46|128.16|130.45|128.15|2
1653141460000|2022-05-21 13:57:40|130.44|128.14|130.45|128.15|130.45|128.15|130.44|128.14|4
1653141480000|2022-05-21 13:58:00|130.46|128.16|130.57|128.27|130.57|128.27|130.45|128.15|7
1653141490000|2022-05-21 13:58:10|130.56|128.26|130.53|128.23|130.56|128.26|130.53|128.23|3
1653141500000|2022-05-21 13:58:20|130.54|128.24|130.53|128.23|130.54|128.24|130.53|128.23|2
1653141510000|2022-05-21 13:58:30|130.54|128.24|130.54|128.24|130.54|128.24|130.54|128.24|1
1653141520000|2022-05-21 13:58:40|130.53|128.23|130.52|128.22|130.54|128.24|130.52|128.22|5
1653141530000|2022-05-21 13:58:50|130.51|128.21|130.44|128.14|130.51|128.21|130.44|128.14|11
1653141540000|2022-05-21 13:59:00|130.46|128.16|130.46|128.16|130.46|128.16|130.45|128.15|3
1653141550000|2022-05-21 13:59:10|130.45|128.15|130.47|128.17|130.47|128.17|130.45|128.15|3
1653141560000|2022-05-21 13:59:20|130.46|128.16|130.46|128.16|130.47|128.17|130.46|128.16|3
1653141580000|2022-05-21 13:59:40|130.47|128.17|130.45|128.15|130.47|128.17|130.45|128.15|3
1653141590000|2022-05-21 13:59:50|130.44|128.14|130.45|128.15|130.46|128.16|130.44|128.14|6
1653141600000|2022-05-21 14:00:00|130.44|128.14|130.56|128.26|130.57|128.27|130.44|128.14|5
1653141620000|2022-05-21 14:00:20|130.55|128.25|130.58|128.28|130.58|128.28|130.55|128.25|6
1653141630000|2022-05-21 14:00:30|130.57|128.27|130.57|128.27|130.57|128.27|130.57|128.27|1
1653141640000|2022-05-21 14:00:40|130.58|128.28|130.58|128.28|130.59|128.29|130.58|128.28|3
1653141650000|2022-05-21 14:00:50|130.57|128.27|130.57|128.27|130.57|128.27|130.57|128.27|1
1653141660000|2022-05-21 14:01:00|130.56|128.26|130.57|128.27|130.57|128.27|130.56|128.26|2
1653141720000|2022-05-21 14:02:00|130.56|128.26|130.45|128.15|130.56|128.26|130.45|128.15|9
1653141740000|2022-05-21 14:02:20|130.44|128.14|130.45|128.15|130.45|128.15|130.44|128.14|2
1653141750000|2022-05-21 14:02:30|130.46|128.16|130.45|128.15|130.46|128.16|130.45|128.15|2
1653141760000|2022-05-21 14:02:40|130.5|128.2|130.57|128.27|130.58|128.28|130.49|128.19|6
1653141770000|2022-05-21 14:02:50|130.56|128.26|130.57|128.27|130.57|128.27|130.55|128.25|4
1653141780000|2022-05-21 14:03:00|130.56|128.26|130.63|128.33|130.64|128.34|130.56|128.26|11
1653141790000|2022-05-21 14:03:10|130.64|128.34|130.64|128.34|130.64|128.34|130.63|128.33|3
1653141850000|2022-05-21 14:04:10|130.63|128.33|130.64|128.34|130.64|128.34|130.62|128.32|3
1653141970000|2022-05-21 14:06:10|130.65|128.35|130.66|128.36|130.66|128.36|130.64|128.34|4
1653141980000|2022-05-21 14:06:20|130.65|128.35|130.66|128.36|130.68|128.38|130.64|128.34|6
1653141990000|2022-05-21 14:06:30|130.67|128.37|130.67|128.37|130.67|128.37|130.67|128.37|1
1653142000000|2022-05-21 14:06:40|130.66|128.36|130.66|128.36|130.66|128.36|130.66|128.36|1
1653142010000|2022-05-21 14:06:50|130.65|128.35|130.66|128.36|130.68|128.38|130.65|128.35|4
1653142020000|2022-05-21 14:07:00|130.65|128.35|130.67|128.37|130.67|128.37|130.65|128.35|3
1653142050000|2022-05-21 14:07:30|130.68|128.38|130.68|128.38|130.68|128.38|130.68|128.38|1
1653142060000|2022-05-21 14:07:40|130.67|128.37|130.66|128.36|130.67|128.37|130.66|128.36|2
1653142080000|2022-05-21 14:08:00|130.67|128.37|130.68|128.38|130.68|128.38|130.67|128.37|2
1653142090000|2022-05-21 14:08:10|130.67|128.37|130.67|128.37|130.67|128.37|130.67|128.37|1
1653142120000|2022-05-21 14:08:40|130.66|128.36|130.64|128.34|130.66|128.36|130.64|128.34|3
1653142130000|2022-05-21 14:08:50|130.65|128.35|130.66|128.36|130.66|128.36|130.65|128.35|2
1653142140000|2022-05-21 14:09:00|130.65|128.35|130.64|128.34|130.65|128.35|130.64|128.34|2
1653142150000|2022-05-21 14:09:10|130.63|128.33|130.64|128.34|130.64|128.34|130.63|128.33|4
1653142160000|2022-05-21 14:09:20|130.63|128.33|130.62|128.32|130.63|128.33|130.62|128.32|4
1653142170000|2022-05-21 14:09:30|130.65|128.35|130.65|128.35|130.65|128.35|130.65|128.35|1
1653142190000|2022-05-21 14:09:50|130.64|128.34|130.64|128.34|130.64|128.34|130.64|128.34|1
1653142210000|2022-05-21 14:10:10|130.63|128.33|130.6|128.3|130.63|128.33|130.6|128.3|4
1653142220000|2022-05-21 14:10:20|130.61|128.31|130.62|128.32|130.62|128.32|130.61|128.31|2
1653142230000|2022-05-21 14:10:30|130.61|128.31|130.57|128.27|130.62|128.32|130.56|128.26|8
1653142240000|2022-05-21 14:10:40|130.56|128.26|130.57|128.27|130.57|128.27|130.56|128.26|2
1653142270000|2022-05-21 14:11:10|130.56|128.26|130.56|128.26|130.56|128.26|130.56|128.26|1
1653142280000|2022-05-21 14:11:20|130.55|128.25|130.56|128.26|130.56|128.26|130.55|128.25|2
1653142290000|2022-05-21 14:11:30|130.55|128.25|130.55|128.25|130.55|128.25|130.55|128.25|1
1653142380000|2022-05-21 14:13:00|130.53|128.23|130.53|128.23|130.53|128.23|130.53|128.23|1
1653142410000|2022-05-21 14:13:30|130.52|128.22|130.53|128.23|130.53|128.23|130.52|128.22|2
1653142420000|2022-05-21 14:13:40|130.52|128.22|130.51|128.21|130.52|128.22|130.5|128.2|4
1653142430000|2022-05-21 14:13:50|130.5|128.2|130.51|128.21|130.51|128.21|130.5|128.2|2
1653142440000|2022-05-21 14:14:00|130.5|128.2|130.51|128.21|130.51|128.21|130.5|128.2|4
1653142450000|2022-05-21 14:14:10|130.5|128.2|130.5|128.2|130.51|128.21|130.5|128.2|5
1653142460000|2022-05-21 14:14:20|130.51|128.21|130.53|128.23|130.53|128.23|130.51|128.21|4
1653142470000|2022-05-21 14:14:30|130.52|128.22|130.5|128.2|130.52|128.22|130.5|128.2|3
1653142500000|2022-05-21 14:15:00|130.48|128.18|130.44|128.14|130.48|128.18|130.44|128.14|3
1653142510000|2022-05-21 14:15:10|130.43|128.13|130.44|128.14|130.44|128.14|130.42|128.12|5
1653142520000|2022-05-21 14:15:20|130.41|128.11|130.41|128.11|130.41|128.11|130.4|128.1|3
1653142530000|2022-05-21 14:15:30|130.4|128.1|130.39|128.09|130.4|128.1|130.39|128.09|2
1653142540000|2022-05-21 14:15:40|130.4|128.1|130.47|128.17|130.49|128.19|130.4|128.1|5
1653142550000|2022-05-21 14:15:50|130.42|128.12|130.36|128.06|130.43|128.13|130.36|128.06|10
1653142560000|2022-05-21 14:16:00|130.37|128.07|130.45|128.15|130.45|128.15|130.37|128.07|3
1653142570000|2022-05-21 14:16:10|130.44|128.14|130.44|128.14|130.45|128.15|130.44|128.14|3
1653142580000|2022-05-21 14:16:20|130.43|128.13|130.38|128.08|130.43|128.13|130.38|128.08|7
1653142630000|2022-05-21 14:17:10|130.39|128.09|130.44|128.14|130.45|128.15|130.39|128.09|3
1653142730000|2022-05-21 14:18:50|130.45|128.15|130.44|128.14|130.45|128.15|130.44|128.14|2
1653142740000|2022-05-21 14:19:00|130.45|128.15|130.45|128.15|130.45|128.15|130.45|128.15|1
1653142770000|2022-05-21 14:19:30|130.44|128.14|130.44|128.14|130.44|128.14|130.44|128.14|1
1653142780000|2022-05-21 14:19:40|130.43|128.13|130.44|128.14|130.44|128.14|130.43|128.13|2
1653142790000|2022-05-21 14:19:50|130.42|128.12|130.41|128.11|130.42|128.12|130.41|128.11|2
1653142800000|2022-05-21 14:20:00|130.42|128.12|130.42|128.12|130.42|128.12|130.42|128.12|1
1653142810000|2022-05-21 14:20:10|130.41|128.11|130.42|128.12|130.42|128.12|130.41|128.11|4
1653142830000|2022-05-21 14:20:30|130.41|128.11|130.41|128.11|130.41|128.11|130.41|128.11|1
1653142840000|2022-05-21 14:20:40|130.42|128.12|130.42|128.12|130.42|128.12|130.41|128.11|5
1653142850000|2022-05-21 14:20:50|130.44|128.14|130.46|128.16|130.46|128.16|130.44|128.14|3
1653142870000|2022-05-21 14:21:10|130.45|128.15|130.45|128.15|130.45|128.15|130.45|128.15|1
1653142880000|2022-05-21 14:21:20|130.44|128.14|130.41|128.11|130.44|128.14|130.41|128.11|4
1653142890000|2022-05-21 14:21:30|130.42|128.12|130.41|128.11|130.42|128.12|130.41|128.11|2
1653142900000|2022-05-21 14:21:40|130.42|128.12|130.41|128.11|130.42|128.12|130.41|128.11|2
1653142910000|2022-05-21 14:21:50|130.4|128.1|130.4|128.1|130.4|128.1|130.4|128.1|1
1653142920000|2022-05-21 14:22:00|130.41|128.11|130.41|128.11|130.41|128.11|130.41|128.11|1
1653142930000|2022-05-21 14:22:10|130.4|128.1|130.4|128.1|130.4|128.1|130.4|128.1|1
1653142950000|2022-05-21 14:22:30|130.46|128.16|130.47|128.17|130.47|128.17|130.46|128.16|4
1653142960000|2022-05-21 14:22:40|130.46|128.16|130.46|128.16|130.46|128.16|130.46|128.16|1
1653142970000|2022-05-21 14:22:50|130.47|128.17|130.47|128.17|130.47|128.17|130.47|128.17|1
1653142980000|2022-05-21 14:23:00|130.48|128.18|130.48|128.18|130.48|128.18|130.48|128.18|1
1653142990000|2022-05-21 14:23:10|130.47|128.17|130.47|128.17|130.48|128.18|130.47|128.17|3
1653143000000|2022-05-21 14:23:20|130.48|128.18|130.46|128.16|130.48|128.18|130.46|128.16|3
1653143010000|2022-05-21 14:23:30|130.45|128.15|130.45|128.15|130.45|128.15|130.45|128.15|1
1653143020000|2022-05-21 14:23:40|130.46|128.16|130.56|128.26|130.56|128.26|130.46|128.16|5
1653143030000|2022-05-21 14:23:50|130.57|128.27|130.57|128.27|130.57|128.27|130.57|128.27|1
1653143040000|2022-05-21 14:24:00|130.56|128.26|130.56|128.26|130.56|128.26|130.56|128.26|1
1653143060000|2022-05-21 14:24:20|130.55|128.25|130.54|128.24|130.55|128.25|130.53|128.23|3
1653143070000|2022-05-21 14:24:30|130.53|128.23|130.52|128.22|130.53|128.23|130.52|128.22|2
1653143080000|2022-05-21 14:24:40|130.51|128.21|130.47|128.17|130.51|128.21|130.42|128.12|10
1653143090000|2022-05-21 14:24:50|130.46|128.16|130.41|128.11|130.46|128.16|130.41|128.11|7
1653143100000|2022-05-21 14:25:00|130.42|128.12|130.39|128.09|130.43|128.13|130.39|128.09|6
1653143110000|2022-05-21 14:25:10|130.38|128.08|130.38|128.08|130.38|128.08|130.38|128.08|1
1653143120000|2022-05-21 14:25:20|130.37|128.07|130.32|128.02|130.37|128.07|130.32|128.02|5
1653143130000|2022-05-21 14:25:30|130.31|128.01|130.31|128.01|130.32|128.02|130.31|128.01|3
1653143140000|2022-05-21 14:25:40|130.32|128.02|130.33|128.03|130.33|128.03|130.32|128.02|2
1653143150000|2022-05-21 14:25:50|130.32|128.02|130.32|128.02|130.32|128.02|130.32|128.02|1
1653143160000|2022-05-21 14:26:00|130.33|128.03|130.41|128.11|130.41|128.11|130.33|128.03|6
1653143170000|2022-05-21 14:26:10|130.42|128.12|130.51|128.21|130.51|128.21|130.42|128.12|6
1653143180000|2022-05-21 14:26:20|130.52|128.22|130.55|128.25|130.55|128.25|130.51|128.21|5
1653143190000|2022-05-21 14:26:30|130.54|128.24|130.53|128.23|130.54|128.24|130.52|128.22|4
1653143220000|2022-05-21 14:27:00|130.54|128.24|130.54|128.24|130.56|128.26|130.54|128.24|8
1653143230000|2022-05-21 14:27:10|130.55|128.25|130.57|128.27|130.57|128.27|130.55|128.25|3
1653143240000|2022-05-21 14:27:20|130.56|128.26|130.56|128.26|130.56|128.26|130.54|128.24|4
1653143250000|2022-05-21 14:27:30|130.55|128.25|130.55|128.25|130.55|128.25|130.54|128.24|3
1653143260000|2022-05-21 14:27:40|130.54|128.24|130.52|128.22|130.54|128.24|130.5|128.2|6
1653143270000|2022-05-21 14:27:50|130.5|128.2|130.5|128.2|130.5|128.2|130.5|128.2|1
1653143280000|2022-05-21 14:28:00|130.51|128.21|130.51|128.21|130.51|128.21|130.51|128.21|1
1653143290000|2022-05-21 14:28:10|130.49|128.19|130.5|128.2|130.5|128.2|130.49|128.19|2
1653143300000|2022-05-21 14:28:20|130.51|128.21|130.51|128.21|130.51|128.21|130.5|128.2|3
1653143320000|2022-05-21 14:28:40|130.5|128.2|130.5|128.2|130.51|128.21|130.5|128.2|3
1653143330000|2022-05-21 14:28:50|130.51|128.21|130.51|128.21|130.51|128.21|130.51|128.21|1
1653143340000|2022-05-21 14:29:00|130.5|128.2|130.47|128.17|130.5|128.2|130.47|128.17|4
1653143350000|2022-05-21 14:29:10|130.46|128.16|130.39|128.09|130.46|128.16|130.39|128.09|5
1653143360000|2022-05-21 14:29:20|130.38|128.08|130.42|128.12|130.44|128.14|130.38|128.08|8
1653143370000|2022-05-21 14:29:30|130.41|128.11|130.4|128.1|130.47|128.17|130.4|128.1|10
1653143380000|2022-05-21 14:29:40|130.41|128.11|130.47|128.17|130.47|128.17|130.41|128.11|5
1653143390000|2022-05-21 14:29:50|130.46|128.16|130.47|128.17|130.47|128.17|130.46|128.16|2
1653143400000|2022-05-21 14:30:00|130.48|128.18|130.46|128.16|130.48|128.18|130.44|128.14|9
1653143410000|2022-05-21 14:30:10|130.47|128.17|130.47|128.17|130.47|128.17|130.47|128.17|1
1653143420000|2022-05-21 14:30:20|130.46|128.16|130.45|128.15|130.46|128.16|130.44|128.14|4
1653143430000|2022-05-21 14:30:30|130.46|128.16|130.48|128.18|130.48|128.18|130.46|128.16|3
1653143440000|2022-05-21 14:30:40|130.49|128.19|130.56|128.26|130.56|128.26|130.49|128.19|6
1653143450000|2022-05-21 14:30:50|130.55|128.25|130.55|128.25|130.55|128.25|130.55|128.25|1
1653143460000|2022-05-21 14:31:00|130.57|128.27|130.57|128.27|130.57|128.27|130.55|128.25|5
1653143480000|2022-05-21 14:31:20|130.56|128.26|130.56|128.26|130.56|128.26|130.56|128.26|1
1653143490000|2022-05-21 14:31:30|130.55|128.25|130.55|128.25|130.56|128.26|130.55|128.25|3
1653143530000|2022-05-21 14:32:10|130.56|128.26|130.56|128.26|130.56|128.26|130.56|128.26|1
1653143560000|2022-05-21 14:32:40|130.54|128.24|130.55|128.25|130.55|128.25|130.54|128.24|2
1653143570000|2022-05-21 14:32:50|130.54|128.24|130.54|128.24|130.54|128.24|130.54|128.24|1
1653143580000|2022-05-21 14:33:00|130.53|128.23|130.52|128.22|130.53|128.23|130.52|128.22|2
1653143630000|2022-05-21 14:33:50|130.53|128.23|130.53|128.23|130.53|128.23|130.53|128.23|1
1653143650000|2022-05-21 14:34:10|130.54|128.24|130.55|128.25|130.56|128.26|130.54|128.24|3
1653143660000|2022-05-21 14:34:20|130.56|128.26|130.57|128.27|130.58|128.28|130.54|128.24|6
1653143670000|2022-05-21 14:34:30|130.58|128.28|130.72|128.42|130.72|128.42|130.58|128.28|5
1653143680000|2022-05-21 14:34:40|130.75|128.45|130.74|128.44|130.75|128.45|130.74|128.44|2
1653143690000|2022-05-21 14:34:50|130.75|128.45|130.75|128.45|130.75|128.45|130.74|128.44|3
1653143700000|2022-05-21 14:35:00|130.74|128.44|130.82|128.52|130.82|128.52|130.74|128.44|6
1653143710000|2022-05-21 14:35:10|130.8|128.5|130.8|128.5|130.81|128.51|130.8|128.5|5
1653143720000|2022-05-21 14:35:20|130.81|128.51|130.77|128.47|130.81|128.51|130.77|128.47|7
1653143740000|2022-05-21 14:35:40|130.78|128.48|130.85|128.55|130.86|128.56|130.78|128.48|6
1653143750000|2022-05-21 14:35:50|130.86|128.56|130.85|128.55|130.86|128.56|130.85|128.55|2
1653143770000|2022-05-21 14:36:10|130.86|128.56|130.85|128.55|130.86|128.56|130.85|128.55|2
1653143780000|2022-05-21 14:36:20|130.84|128.54|130.84|128.54|130.84|128.54|130.84|128.54|1
1653143810000|2022-05-21 14:36:50|130.83|128.53|130.78|128.48|130.83|128.53|130.78|128.48|9
1653143820000|2022-05-21 14:37:00|130.79|128.49|130.79|128.49|130.79|128.49|130.78|128.48|3
1653143830000|2022-05-21 14:37:10|130.8|128.5|130.82|128.52|130.82|128.52|130.8|128.5|2
1653143850000|2022-05-21 14:37:30|130.83|128.53|130.83|128.53|130.83|128.53|130.83|128.53|1
1653143870000|2022-05-21 14:37:50|130.87|128.57|130.87|128.57|130.87|128.57|130.87|128.57|1
1653143900000|2022-05-21 14:38:20|130.88|128.58|130.88|128.58|130.88|128.58|130.88|128.58|1
1653143920000|2022-05-21 14:38:40|130.87|128.57|130.88|128.58|130.88|128.58|130.87|128.57|2
1653143930000|2022-05-21 14:38:50|130.87|128.57|130.87|128.57|130.87|128.57|130.87|128.57|1
1653143940000|2022-05-21 14:39:00|130.85|128.55|130.85|128.55|130.85|128.55|130.85|128.55|1
1653143950000|2022-05-21 14:39:10|130.84|128.54|130.83|128.53|130.84|128.54|130.83|128.53|2
1653143980000|2022-05-21 14:39:40|130.87|128.57|130.88|128.58|130.88|128.58|130.87|128.57|2
1653143990000|2022-05-21 14:39:50|130.91|128.61|130.94|128.64|130.94|128.64|130.91|128.61|4
1653144000000|2022-05-21 14:40:00|130.96|128.66|131.01|128.71|131.01|128.71|130.96|128.66|4
1653144010000|2022-05-21 14:40:10|131.02|128.72|131.03|128.73|131.03|128.73|131.02|128.72|2
1653144020000|2022-05-21 14:40:20|131.04|128.74|131.04|128.74|131.05|128.75|131.04|128.74|3
1653144050000|2022-05-21 14:40:50|131.08|128.78|131.14|128.84|131.14|128.84|131.08|128.78|5
1653144080000|2022-05-21 14:41:20|131.15|128.85|131.18|128.88|131.18|128.88|131.15|128.85|3
1653144090000|2022-05-21 14:41:30|131.19|128.89|131.65|129.35|131.65|129.35|131.19|128.89|11
1653144100000|2022-05-21 14:41:40|131.66|129.36|131.71|129.41|131.71|129.41|131.65|129.35|8
1653144110000|2022-05-21 14:41:50|131.72|129.42|131.84|129.54|131.85|129.55|131.72|129.42|10
1653144120000|2022-05-21 14:42:00|131.83|129.53|131.83|129.53|131.83|129.53|131.82|129.52|3
1653144130000|2022-05-21 14:42:10|131.84|129.54|131.84|129.54|131.84|129.54|131.84|129.54|1
1653144140000|2022-05-21 14:42:20|131.85|129.55|131.84|129.54|131.85|129.55|131.84|129.54|2
1653144150000|2022-05-21 14:42:30|131.85|129.55|131.85|129.55|131.85|129.55|131.85|129.55|1
1653144160000|2022-05-21 14:42:40|131.84|129.54|131.91|129.61|131.91|129.61|131.84|129.54|10
1653144170000|2022-05-21 14:42:50|131.92|129.62|131.98|129.68|131.98|129.68|131.92|129.62|3
1653144180000|2022-05-21 14:43:00|131.99|129.69|132.1|129.8|132.1|129.8|131.99|129.69|7
1653144190000|2022-05-21 14:43:10|132.11|129.81|132.16|129.86|132.16|129.86|132.11|129.81|7
1653144200000|2022-05-21 14:43:20|132.15|129.85|132.08|129.78|132.15|129.85|132.07|129.77|6
1653144210000|2022-05-21 14:43:30|132.07|129.77|132.07|129.77|132.07|129.77|132.07|129.77|1
1653144230000|2022-05-21 14:43:50|132.09|129.79|132.16|129.86|132.16|129.86|132.09|129.79|10
1653144240000|2022-05-21 14:44:00|132.17|129.87|132.2|129.9|132.2|129.9|132.17|129.87|4
1653144250000|2022-05-21 14:44:10|132.21|129.91|132.18|129.88|132.21|129.91|132.16|129.86|5
1653144260000|2022-05-21 14:44:20|132.19|129.89|132.21|129.91|132.21|129.91|132.19|129.89|3
1653144270000|2022-05-21 14:44:30|132.22|129.92|132.17|129.87|132.22|129.92|132.15|129.85|5
1653144280000|2022-05-21 14:44:40|132.18|129.88|132.19|129.89|132.19|129.89|132.18|129.88|2
1653144290000|2022-05-21 14:44:50|132.18|129.88|132.18|129.88|132.18|129.88|132.18|129.88|1
1653144310000|2022-05-21 14:45:10|132.12|129.82|132.12|129.82|132.13|129.83|132.12|129.82|3
1653144320000|2022-05-21 14:45:20|132.1|129.8|132.1|129.8|132.1|129.8|132.1|129.8|1
1653144330000|2022-05-21 14:45:30|132.11|129.81|132.11|129.81|132.11|129.81|132.11|129.81|1
1653144340000|2022-05-21 14:45:40|132.1|129.8|132.07|129.77|132.1|129.8|132.07|129.77|4
1653144350000|2022-05-21 14:45:50|132.05|129.75|131.99|129.69|132.05|129.75|131.99|129.69|4
1653144360000|2022-05-21 14:46:00|131.98|129.68|131.87|129.57|131.98|129.68|131.87|129.57|10
1653144370000|2022-05-21 14:46:10|131.86|129.56|131.7|129.4|131.86|129.56|131.7|129.4|11
1653144380000|2022-05-21 14:46:20|131.67|129.37|131.75|129.45|131.75|129.45|131.62|129.32|12
1653144390000|2022-05-21 14:46:30|131.74|129.44|131.92|129.62|131.92|129.62|131.74|129.44|9
1653144400000|2022-05-21 14:46:40|131.93|129.63|131.91|129.61|131.93|129.63|131.9|129.6|7
1653144410000|2022-05-21 14:46:50|131.88|129.58|131.92|129.62|131.92|129.62|131.87|129.57|8
1653144420000|2022-05-21 14:47:00|131.93|129.63|132.1|129.8|132.1|129.8|131.93|129.63|12
1653144430000|2022-05-21 14:47:10|132.11|129.81|132.16|129.86|132.16|129.86|132.11|129.81|6
1653144440000|2022-05-21 14:47:20|132.15|129.85|132.17|129.87|132.17|129.87|132.15|129.85|3
1653144460000|2022-05-21 14:47:40|132.11|129.81|132.02|129.72|132.11|129.81|132.02|129.72|8
1653144470000|2022-05-21 14:47:50|132.04|129.74|132|129.7|132.04|129.74|131.99|129.69|4
1653144490000|2022-05-21 14:48:10|132.01|129.71|132|129.7|132.03|129.73|131.99|129.69|7
1653144500000|2022-05-21 14:48:20|132.01|129.71|132.01|129.71|132.01|129.71|132.01|129.71|1
1653144510000|2022-05-21 14:48:30|132.02|129.72|132.05|129.75|132.06|129.76|132.02|129.72|4
1653144520000|2022-05-21 14:48:40|132.06|129.76|132.05|129.75|132.06|129.76|132.04|129.74|6
1653144530000|2022-05-21 14:48:50|132.03|129.73|132.03|129.73|132.03|129.73|132.03|129.73|1
1653144550000|2022-05-21 14:49:10|132.02|129.72|131.93|129.63|132.02|129.72|131.93|129.63|8
1653144560000|2022-05-21 14:49:20|131.94|129.64|131.93|129.63|131.94|129.64|131.93|129.63|4
1653144570000|2022-05-21 14:49:30|131.92|129.62|131.92|129.62|131.92|129.62|131.92|129.62|1
1653144580000|2022-05-21 14:49:40|131.93|129.63|131.9|129.6|131.93|129.63|131.9|129.6|4
1653144590000|2022-05-21 14:49:50|131.89|129.59|131.86|129.56|131.89|129.59|131.85|129.55|5
1653144600000|2022-05-21 14:50:00|131.84|129.54|131.82|129.52|131.84|129.54|131.81|129.51|4
1653144610000|2022-05-21 14:50:10|131.83|129.53|131.87|129.57|131.91|129.61|131.83|129.53|11
1653144620000|2022-05-21 14:50:20|131.86|129.56|131.86|129.56|131.86|129.56|131.85|129.55|3
1653144630000|2022-05-21 14:50:30|131.85|129.55|131.83|129.53|131.85|129.55|131.83|129.53|2
1653144640000|2022-05-21 14:50:40|131.84|129.54|131.84|129.54|131.84|129.54|131.84|129.54|1
1653144660000|2022-05-21 14:51:00|131.83|129.53|131.69|129.39|131.83|129.53|131.69|129.39|13
1653144680000|2022-05-21 14:51:20|131.68|129.38|131.68|129.38|131.68|129.38|131.68|129.38|1
1653144690000|2022-05-21 14:51:30|131.67|129.37|131.68|129.38|131.68|129.38|131.67|129.37|2
1653144700000|2022-05-21 14:51:40|131.67|129.37|131.77|129.47|131.77|129.47|131.66|129.36|12
1653144710000|2022-05-21 14:51:50|131.76|129.46|131.76|129.46|131.76|129.46|131.76|129.46|1
1653144720000|2022-05-21 14:52:00|131.75|129.45|131.71|129.41|131.75|129.45|131.71|129.41|3
1653144730000|2022-05-21 14:52:10|131.7|129.4|131.68|129.38|131.7|129.4|131.68|129.38|3
1653144740000|2022-05-21 14:52:20|131.65|129.35|131.6|129.3|131.65|129.35|131.6|129.3|6
1653144750000|2022-05-21 14:52:30|131.59|129.29|131.59|129.29|131.59|129.29|131.59|129.29|1
1653144780000|2022-05-21 14:53:00|131.58|129.28|131.56|129.26|131.58|129.28|131.56|129.26|2
1653144790000|2022-05-21 14:53:10|131.55|129.25|131.52|129.22|131.56|129.26|131.52|129.22|5
1653144800000|2022-05-21 14:53:20|131.51|129.21|131.48|129.18|131.51|129.21|131.47|129.17|6
1653144810000|2022-05-21 14:53:30|131.46|129.16|131.57|129.27|131.59|129.29|131.45|129.15|16
1653144820000|2022-05-21 14:53:40|131.58|129.28|131.52|129.22|131.58|129.28|131.52|129.22|27
1653144830000|2022-05-21 14:53:50|131.51|129.21|131.6|129.3|131.6|129.3|131.51|129.21|8
1653144840000|2022-05-21 14:54:00|131.61|129.31|131.62|129.32|131.63|129.33|131.61|129.31|4
1653144860000|2022-05-21 14:54:20|131.6|129.3|131.6|129.3|131.6|129.3|131.6|129.3|1
1653144870000|2022-05-21 14:54:30|131.59|129.29|131.59|129.29|131.59|129.29|131.58|129.28|3
1653144880000|2022-05-21 14:54:40|131.62|129.32|131.62|129.32|131.64|129.34|131.62|129.32|6
1653144900000|2022-05-21 14:55:00|131.61|129.31|131.58|129.28|131.61|129.31|131.56|129.26|8
1653144910000|2022-05-21 14:55:10|131.57|129.27|131.51|129.21|131.57|129.27|131.5|129.2|9
1653144920000|2022-05-21 14:55:20|131.5|129.2|131.5|129.2|131.51|129.21|131.5|129.2|3
1653144940000|2022-05-21 14:55:40|131.51|129.21|131.57|129.27|131.57|129.27|131.51|129.21|4
1653144960000|2022-05-21 14:56:00|131.58|129.28|131.58|129.28|131.58|129.28|131.58|129.28|1
1653144970000|2022-05-21 14:56:10|131.59|129.29|131.59|129.29|131.59|129.29|131.59|129.29|1
1653144980000|2022-05-21 14:56:20|131.58|129.28|131.59|129.29|131.59|129.29|131.58|129.28|2
1653144990000|2022-05-21 14:56:30|131.58|129.28|131.58|129.28|131.58|129.28|131.58|129.28|1
1653145000000|2022-05-21 14:56:40|131.59|129.29|131.52|129.22|131.59|129.29|131.52|129.22|8
1653145010000|2022-05-21 14:56:50|131.51|129.21|131.51|129.21|131.51|129.21|131.51|129.21|1
1653145020000|2022-05-21 14:57:00|131.5|129.2|131.5|129.2|131.5|129.2|131.5|129.2|1
1653145030000|2022-05-21 14:57:10|131.51|129.21|131.46|129.16|131.51|129.21|131.46|129.16|6
1653145050000|2022-05-21 14:57:30|131.45|129.15|131.45|129.15|131.45|129.15|131.45|129.15|1
1653145060000|2022-05-21 14:57:40|131.46|129.16|131.47|129.17|131.48|129.18|131.46|129.16|3
1653145070000|2022-05-21 14:57:50|131.48|129.18|131.48|129.18|131.48|129.18|131.47|129.17|3
1653145080000|2022-05-21 14:58:00|131.52|129.22|131.53|129.23|131.53|129.23|131.52|129.22|2
1653145090000|2022-05-21 14:58:10|131.52|129.22|131.52|129.22|131.53|129.23|131.52|129.22|3
1653145100000|2022-05-21 14:58:20|131.53|129.23|131.53|129.23|131.53|129.23|131.53|129.23|1
1653145110000|2022-05-21 14:58:30|131.54|129.24|131.53|129.23|131.54|129.24|131.53|129.23|4
1653145120000|2022-05-21 14:58:40|131.54|129.24|131.53|129.23|131.54|129.24|131.53|129.23|6
1653145130000|2022-05-21 14:58:50|131.54|129.24|131.53|129.23|131.54|129.24|131.53|129.23|4
1653145140000|2022-05-21 14:59:00|131.54|129.24|131.59|129.29|131.59|129.29|131.54|129.24|3
1653145150000|2022-05-21 14:59:10|131.61|129.31|131.78|129.48|131.79|129.49|131.61|129.31|21
1653145160000|2022-05-21 14:59:20|131.79|129.49|131.91|129.61|131.91|129.61|131.79|129.49|8
1653145170000|2022-05-21 14:59:30|131.88|129.58|131.87|129.57|131.88|129.58|131.87|129.57|2
1653145180000|2022-05-21 14:59:40|131.88|129.58|131.88|129.58|131.88|129.58|131.88|129.58|1
1653145200000|2022-05-21 15:00:00|131.87|129.57|131.87|129.57|131.87|129.57|131.87|129.57|1
1653145210000|2022-05-21 15:00:10|131.86|129.56|131.85|129.55|131.86|129.56|131.85|129.55|2
1653145220000|2022-05-21 15:00:20|131.84|129.54|131.79|129.49|131.84|129.54|131.79|129.49|4
1653145240000|2022-05-21 15:00:40|131.78|129.48|131.75|129.45|131.78|129.48|131.75|129.45|4
1653145250000|2022-05-21 15:00:50|131.78|129.48|131.72|129.42|131.78|129.48|131.72|129.42|6
1653145260000|2022-05-21 15:01:00|131.71|129.41|131.63|129.33|131.71|129.41|131.63|129.33|7
1653145270000|2022-05-21 15:01:10|131.62|129.32|131.61|129.31|131.62|129.32|131.6|129.3|11
1653145280000|2022-05-21 15:01:20|131.6|129.3|131.68|129.38|131.7|129.4|131.6|129.3|13
1653145290000|2022-05-21 15:01:30|131.67|129.37|131.68|129.38|131.68|129.38|131.66|129.36|3
1653145300000|2022-05-21 15:01:40|131.69|129.39|131.69|129.39|131.69|129.39|131.69|129.39|1
1653145310000|2022-05-21 15:01:50|131.68|129.38|131.65|129.35|131.68|129.38|131.65|129.35|3
1653145320000|2022-05-21 15:02:00|131.66|129.36|131.73|129.43|131.73|129.43|131.66|129.36|8
1653145330000|2022-05-21 15:02:10|131.72|129.42|131.75|129.45|131.76|129.46|131.72|129.42|5
1653145340000|2022-05-21 15:02:20|131.79|129.49|131.82|129.52|131.82|129.52|131.79|129.49|6
1653145350000|2022-05-21 15:02:30|131.8|129.5|131.81|129.51|131.81|129.51|131.8|129.5|2
1653145360000|2022-05-21 15:02:40|131.82|129.52|131.9|129.6|131.9|129.6|131.82|129.52|6
1653145370000|2022-05-21 15:02:50|131.88|129.58|131.91|129.61|131.91|129.61|131.88|129.58|6
1653145380000|2022-05-21 15:03:00|131.9|129.6|131.88|129.58|131.91|129.61|131.88|129.58|13
1653145390000|2022-05-21 15:03:10|131.89|129.59|131.89|129.59|131.9|129.6|131.89|129.59|3
1653145400000|2022-05-21 15:03:20|131.9|129.6|131.89|129.59|131.9|129.6|131.89|129.59|2
1653145420000|2022-05-21 15:03:40|131.9|129.6|132.01|129.71|132.01|129.71|131.9|129.6|12
1653145430000|2022-05-21 15:03:50|132.02|129.72|132.01|129.71|132.07|129.77|132.01|129.71|6
1653145440000|2022-05-21 15:04:00|132|129.7|132.11|129.81|132.14|129.84|132|129.7|12
1653145450000|2022-05-21 15:04:10|132.12|129.82|132.12|129.82|132.13|129.83|132.11|129.81|5
1653145460000|2022-05-21 15:04:20|132.11|129.81|131.98|129.68|132.11|129.81|131.98|129.68|10
1653145470000|2022-05-21 15:04:30|131.97|129.67|132.07|129.77|132.07|129.77|131.97|129.67|7
1653145480000|2022-05-21 15:04:40|132.06|129.76|132.11|129.81|132.11|129.81|132.06|129.76|3
1653145490000|2022-05-21 15:04:50|132.1|129.8|132.06|129.76|132.1|129.8|132.05|129.75|4
1653145500000|2022-05-21 15:05:00|132.05|129.75|131.98|129.68|132.05|129.75|131.98|129.68|7
1653145510000|2022-05-21 15:05:10|131.96|129.66|132|129.7|132|129.7|131.96|129.66|5
1653145520000|2022-05-21 15:05:20|131.99|129.69|132.04|129.74|132.04|129.74|131.99|129.69|3
1653145530000|2022-05-21 15:05:30|132.03|129.73|132.02|129.72|132.03|129.73|132.02|129.72|2
1653145540000|2022-05-21 15:05:40|132.03|129.73|132.03|129.73|132.04|129.74|132.03|129.73|3
1653145550000|2022-05-21 15:05:50|132.02|129.72|131.89|129.59|132.02|129.72|131.89|129.59|6
1653145560000|2022-05-21 15:06:00|131.88|129.58|131.93|129.63|131.93|129.63|131.87|129.57|9
1653145570000|2022-05-21 15:06:10|131.92|129.62|131.96|129.66|131.96|129.66|131.87|129.57|9
1653145580000|2022-05-21 15:06:20|132.02|129.72|132.02|129.72|132.02|129.72|132.02|129.72|1
1653145590000|2022-05-21 15:06:30|132.03|129.73|132.01|129.71|132.03|129.73|132.01|129.71|3
1653145620000|2022-05-21 15:07:00|132|129.7|131.94|129.64|132|129.7|131.92|129.62|9
1653145630000|2022-05-21 15:07:10|131.95|129.65|131.95|129.65|131.95|129.65|131.95|129.65|1
1653145640000|2022-05-21 15:07:20|131.97|129.67|131.96|129.66|131.97|129.67|131.96|129.66|2
1653145650000|2022-05-21 15:07:30|131.97|129.67|131.97|129.67|131.97|129.67|131.97|129.67|1
1653145660000|2022-05-21 15:07:40|132|129.7|132.02|129.72|132.02|129.72|132|129.7|3
1653145680000|2022-05-21 15:08:00|132.01|129.71|131.95|129.65|132.01|129.71|131.95|129.65|5
1653145690000|2022-05-21 15:08:10|131.94|129.64|131.83|129.53|131.94|129.64|131.82|129.52|11
1653145700000|2022-05-21 15:08:20|131.82|129.52|131.83|129.53|131.83|129.53|131.82|129.52|2
1653145710000|2022-05-21 15:08:30|131.82|129.52|131.8|129.5|131.82|129.52|131.8|129.5|2
1653145720000|2022-05-21 15:08:40|131.79|129.49|131.72|129.42|131.79|129.49|131.72|129.42|8
1653145730000|2022-05-21 15:08:50|131.71|129.41|131.71|129.41|131.71|129.41|131.71|129.41|1
1653145740000|2022-05-21 15:09:00|131.7|129.4|131.74|129.44|131.74|129.44|131.68|129.38|8
1653145750000|2022-05-21 15:09:10|131.75|129.45|131.84|129.54|131.84|129.54|131.75|129.45|3
1653145760000|2022-05-21 15:09:20|131.85|129.55|131.85|129.55|131.85|129.55|131.84|129.54|3
1653145770000|2022-05-21 15:09:30|131.9|129.6|131.94|129.64|131.94|129.64|131.9|129.6|4
1653145790000|2022-05-21 15:09:50|131.88|129.58|131.84|129.54|131.88|129.58|131.84|129.54|5
1653145800000|2022-05-21 15:10:00|131.83|129.53|131.74|129.44|131.83|129.53|131.74|129.44|6
1653145810000|2022-05-21 15:10:10|131.73|129.43|131.68|129.38|131.73|129.43|131.68|129.38|3
1653145820000|2022-05-21 15:10:20|131.66|129.36|131.65|129.35|131.66|129.36|131.65|129.35|2
1653145830000|2022-05-21 15:10:30|131.66|129.36|131.66|129.36|131.66|129.36|131.66|129.36|1
1653145840000|2022-05-21 15:10:40|131.65|129.35|131.66|129.36|131.66|129.36|131.65|129.35|2
1653145850000|2022-05-21 15:10:50|131.67|129.37|131.67|129.37|131.68|129.38|131.67|129.37|3
1653145860000|2022-05-21 15:11:00|131.69|129.39|131.66|129.36|131.69|129.39|131.66|129.36|4
1653145870000|2022-05-21 15:11:10|131.65|129.35|131.51|129.21|131.65|129.35|131.5|129.2|15
1653145880000|2022-05-21 15:11:20|131.54|129.24|131.53|129.23|131.54|129.24|131.53|129.23|2
1653145890000|2022-05-21 15:11:30|131.52|129.22|131.5|129.2|131.52|129.22|131.5|129.2|5
1653145900000|2022-05-21 15:11:40|131.48|129.18|131.47|129.17|131.5|129.2|131.47|129.17|7
1653145910000|2022-05-21 15:11:50|131.44|129.14|131.35|129.05|131.44|129.14|131.35|129.05|6
1653145920000|2022-05-21 15:12:00|131.36|129.06|131.35|129.05|131.36|129.06|131.31|129.01|9
1653145930000|2022-05-21 15:12:10|131.36|129.06|131.38|129.08|131.38|129.08|131.35|129.05|12
1653145940000|2022-05-21 15:12:20|131.36|129.06|131.34|129.04|131.36|129.06|131.34|129.04|9
1653145950000|2022-05-21 15:12:30|131.35|129.05|131.28|128.98|131.35|129.05|131.28|128.98|11
1653145960000|2022-05-21 15:12:40|131.27|128.97|131.21|128.91|131.27|128.97|131.2|128.9|8
1653145970000|2022-05-21 15:12:50|131.22|128.92|130.9|128.6|131.24|128.94|130.9|128.6|18
1653145980000|2022-05-21 15:13:00|130.88|128.58|131.06|128.76|131.06|128.76|130.85|128.55|13
1653145990000|2022-05-21 15:13:10|131.05|128.75|130.99|128.69|131.05|128.75|130.99|128.69|7
1653146000000|2022-05-21 15:13:20|130.98|128.68|130.97|128.67|130.99|128.69|130.96|128.66|6
1653146010000|2022-05-21 15:13:30|130.96|128.66|130.85|128.55|130.96|128.66|130.85|128.55|14
1653146020000|2022-05-21 15:13:40|130.84|128.54|130.73|128.43|130.84|128.54|130.69|128.39|15
1653146030000|2022-05-21 15:13:50|130.74|128.44|130.86|128.56|130.86|128.56|130.74|128.44|6
1653146040000|2022-05-21 15:14:00|130.87|128.57|130.87|128.57|130.87|128.57|130.87|128.57|1
1653146080000|2022-05-21 15:14:40|130.83|128.53|130.59|128.29|130.83|128.53|130.59|128.29|17
1653146090000|2022-05-21 15:14:50|130.58|128.28|130.67|128.37|130.68|128.38|130.57|128.27|15
1653146100000|2022-05-21 15:15:00|130.65|128.35|130.8|128.5|130.8|128.5|130.65|128.35|8
1653146110000|2022-05-21 15:15:10|130.81|128.51|130.89|128.59|130.89|128.59|130.81|128.51|5
1653146120000|2022-05-21 15:15:20|130.9|128.6|130.99|128.69|130.99|128.69|130.9|128.6|7
1653146160000|2022-05-21 15:16:00|130.97|128.67|130.96|128.66|130.97|128.67|130.95|128.65|3
1653146170000|2022-05-21 15:16:10|130.95|128.65|130.9|128.6|130.95|128.65|130.9|128.6|6
1653146180000|2022-05-21 15:16:20|130.89|128.59|130.88|128.58|130.9|128.6|130.87|128.57|6
1653146190000|2022-05-21 15:16:30|130.87|128.57|130.88|128.58|130.89|128.59|130.87|128.57|4
1653146200000|2022-05-21 15:16:40|130.87|128.57|130.87|128.57|130.87|128.57|130.87|128.57|1
1653146210000|2022-05-21 15:16:50|130.88|128.58|130.97|128.67|130.97|128.67|130.88|128.58|5
1653146230000|2022-05-21 15:17:10|130.96|128.66|130.93|128.63|130.96|128.66|130.93|128.63|2
1653146240000|2022-05-21 15:17:20|130.91|128.61|130.93|128.63|130.95|128.65|130.89|128.59|10
1653146250000|2022-05-21 15:17:30|130.94|128.64|130.95|128.65|130.95|128.65|130.94|128.64|2
1653146260000|2022-05-21 15:17:40|130.96|128.66|131.06|128.76|131.06|128.76|130.96|128.66|4
1653146280000|2022-05-21 15:18:00|131.09|128.79|131.12|128.82|131.12|128.82|131.09|128.79|2
1653146290000|2022-05-21 15:18:10|131.11|128.81|131.08|128.78|131.11|128.81|131.05|128.75|8
1653146320000|2022-05-21 15:18:40|131.09|128.79|131.08|128.78|131.13|128.83|131.08|128.78|10
1653146330000|2022-05-21 15:18:50|131.11|128.81|131.12|128.82|131.12|128.82|131.11|128.81|2
1653146340000|2022-05-21 15:19:00|131.13|128.83|131.13|128.83|131.13|128.83|131.13|128.83|1
1653146350000|2022-05-21 15:19:10|131.14|128.84|131.16|128.86|131.16|128.86|131.14|128.84|3
1653146360000|2022-05-21 15:19:20|131.17|128.87|131.38|129.08|131.38|129.08|131.17|128.87|10
1653146370000|2022-05-21 15:19:30|131.37|129.07|131.38|129.08|131.38|129.08|131.37|129.07|4
1653146380000|2022-05-21 15:19:40|131.37|129.07|131.38|129.08|131.38|129.08|131.37|129.07|2
1653146390000|2022-05-21 15:19:50|131.39|129.09|131.32|129.02|131.4|129.1|131.32|129.02|6
1653146400000|2022-05-21 15:20:00|131.33|129.03|131.38|129.08|131.38|129.08|131.33|129.03|6
1653146410000|2022-05-21 15:20:10|131.37|129.07|131.38|129.08|131.38|129.08|131.37|129.07|2
1653146440000|2022-05-21 15:20:40|131.35|129.05|131.34|129.04|131.35|129.05|131.33|129.03|5
1653146450000|2022-05-21 15:20:50|131.33|129.03|131.32|129.02|131.33|129.03|131.32|129.02|4
1653146470000|2022-05-21 15:21:10|131.31|129.01|131.22|128.92|131.31|129.01|131.21|128.91|8
1653146480000|2022-05-21 15:21:20|131.21|128.91|131.11|128.81|131.21|128.91|131.05|128.75|10
1653146490000|2022-05-21 15:21:30|131.12|128.82|131.12|128.82|131.12|128.82|131.12|128.82|1
1653146500000|2022-05-21 15:21:40|131.09|128.79|131.09|128.79|131.09|128.79|131.09|128.79|1
1653146530000|2022-05-21 15:22:10|131.1|128.8|131.29|128.99|131.29|128.99|131.1|128.8|8
1653146540000|2022-05-21 15:22:20|131.3|129|131.31|129.01|131.38|129.08|131.3|129|9
1653146560000|2022-05-21 15:22:40|131.32|129.02|131.32|129.02|131.32|129.02|131.31|129.01|3
1653146570000|2022-05-21 15:22:50|131.35|129.05|131.31|129.01|131.35|129.05|131.3|129|9
1653146590000|2022-05-21 15:23:10|131.32|129.02|131.32|129.02|131.32|129.02|131.32|129.02|1
1653146620000|2022-05-21 15:23:40|131.33|129.03|131.32|129.02|131.33|129.03|131.32|129.02|2
1653146630000|2022-05-21 15:23:50|131.31|129.01|131.31|129.01|131.31|129.01|131.31|129.01|1
1653146640000|2022-05-21 15:24:00|131.3|129|131.22|128.92|131.3|129|131.22|128.92|6
1653146650000|2022-05-21 15:24:10|131.23|128.93|131.22|128.92|131.23|128.93|131.22|128.92|2
1653146690000|2022-05-21 15:24:50|131.24|128.94|131.3|129|131.3|129|131.24|128.94|8
1653146700000|2022-05-21 15:25:00|131.31|129.01|131.3|129|131.31|129.01|131.3|129|4
1653146720000|2022-05-21 15:25:20|131.31|129.01|131.3|129|131.31|129.01|131.3|129|8
1653146730000|2022-05-21 15:25:30|131.29|128.99|131.22|128.92|131.29|128.99|131.22|128.92|6
1653146740000|2022-05-21 15:25:40|131.21|128.91|131.19|128.89|131.21|128.91|131.19|128.89|7
1653146750000|2022-05-21 15:25:50|131.2|128.9|131.2|128.9|131.2|128.9|131.19|128.89|3
1653146760000|2022-05-21 15:26:00|131.19|128.89|131.21|128.91|131.21|128.91|131.19|128.89|3
1653146780000|2022-05-21 15:26:20|131.22|128.92|131.22|128.92|131.22|128.92|131.22|128.92|1
1653146800000|2022-05-21 15:26:40|131.21|128.91|131.21|128.91|131.22|128.92|131.21|128.91|3
1653146820000|2022-05-21 15:27:00|131.22|128.92|131.21|128.91|131.22|128.92|131.21|128.91|2
1653146840000|2022-05-21 15:27:20|131.2|128.9|131.21|128.91|131.22|128.92|131.2|128.9|3
1653146850000|2022-05-21 15:27:30|131.2|128.9|130.98|128.68|131.2|128.9|130.97|128.67|13
1653146860000|2022-05-21 15:27:40|130.97|128.67|130.97|128.67|130.97|128.67|130.95|128.65|4
1653146870000|2022-05-21 15:27:50|130.96|128.66|130.95|128.65|130.96|128.66|130.95|128.65|2
1653146880000|2022-05-21 15:28:00|130.96|128.66|130.95|128.65|130.96|128.66|130.95|128.65|2
1653146890000|2022-05-21 15:28:10|130.96|128.66|130.96|128.66|130.96|128.66|130.96|128.66|1
1653146910000|2022-05-21 15:28:30|130.95|128.65|130.95|128.65|130.95|128.65|130.9|128.6|9
1653146920000|2022-05-21 15:28:40|130.96|128.66|131.05|128.75|131.05|128.75|130.96|128.66|5
1653146930000|2022-05-21 15:28:50|131.04|128.74|131.04|128.74|131.04|128.74|131.03|128.73|3
1653146940000|2022-05-21 15:29:00|131.03|128.73|130.97|128.67|131.03|128.73|130.96|128.66|4
1653146950000|2022-05-21 15:29:10|130.96|128.66|130.96|128.66|130.96|128.66|130.95|128.65|5
1653146960000|2022-05-21 15:29:20|130.99|128.69|131.04|128.74|131.04|128.74|130.99|128.69|2
1653146970000|2022-05-21 15:29:30|131.05|128.75|131.07|128.77|131.07|128.77|131.05|128.75|3
1653146980000|2022-05-21 15:29:40|131.06|128.76|131.06|128.76|131.06|128.76|131.06|128.76|1
1653147000000|2022-05-21 15:30:00|131.07|128.77|131.07|128.77|131.07|128.77|131.07|128.77|1
1653147010000|2022-05-21 15:30:10|131.06|128.76|130.96|128.66|131.06|128.76|130.96|128.66|5
1653147020000|2022-05-21 15:30:20|130.95|128.65|130.89|128.59|130.95|128.65|130.89|128.59|6
1653147030000|2022-05-21 15:30:30|130.87|128.57|130.87|128.57|130.87|128.57|130.83|128.53|9
1653147040000|2022-05-21 15:30:40|130.86|128.56|130.86|128.56|130.86|128.56|130.86|128.56|1
1653147050000|2022-05-21 15:30:50|130.9|128.6|130.93|128.63|130.93|128.63|130.9|128.6|4
1653147060000|2022-05-21 15:31:00|130.92|128.62|130.92|128.62|130.92|128.62|130.92|128.62|1
1653147080000|2022-05-21 15:31:20|130.94|128.64|130.93|128.63|130.94|128.64|130.93|128.63|2
1653147090000|2022-05-21 15:31:30|130.94|128.64|130.94|128.64|130.94|128.64|130.94|128.64|1
1653147100000|2022-05-21 15:31:40|130.95|128.65|130.95|128.65|130.95|128.65|130.94|128.64|3
1653147110000|2022-05-21 15:31:50|131.01|128.71|131.12|128.82|131.12|128.82|131.01|128.71|8
1653147120000|2022-05-21 15:32:00|131.13|128.83|131.13|128.83|131.13|128.83|131.13|128.83|1
1653147130000|2022-05-21 15:32:10|131.12|128.82|131.11|128.81|131.12|128.82|131.11|128.81|4
1653147140000|2022-05-21 15:32:20|131.12|128.82|131.18|128.88|131.18|128.88|131.11|128.81|8
1653147150000|2022-05-21 15:32:30|131.19|128.89|131.18|128.88|131.19|128.89|131.18|128.88|2
1653147190000|2022-05-21 15:33:10|131.46|129.16|131.56|129.26|131.59|129.29|131.46|129.16|9
1653147200000|2022-05-21 15:33:20|131.57|129.27|131.95|129.65|131.95|129.65|131.57|129.27|10
1653147210000|2022-05-21 15:33:30|131.94|129.64|131.94|129.64|131.95|129.65|131.94|129.64|3
1653147220000|2022-05-21 15:33:40|131.95|129.65|132.03|129.73|132.06|129.76|131.95|129.65|12
1653147230000|2022-05-21 15:33:50|132.04|129.74|131.88|129.58|132.06|129.76|131.88|129.58|16
1653147240000|2022-05-21 15:34:00|131.87|129.57|131.76|129.46|131.87|129.57|131.75|129.45|15
1653147250000|2022-05-21 15:34:10|131.75|129.45|131.79|129.49|131.79|129.49|131.75|129.45|5
1653147260000|2022-05-21 15:34:20|131.8|129.5|131.9|129.6|131.91|129.61|131.8|129.5|9
1653147270000|2022-05-21 15:34:30|131.91|129.61|131.92|129.62|132|129.7|131.91|129.61|10
1653147280000|2022-05-21 15:34:40|131.91|129.61|131.94|129.64|131.94|129.64|131.91|129.61|3
1653147290000|2022-05-21 15:34:50|131.93|129.63|131.98|129.68|131.98|129.68|131.93|129.63|4
1653147300000|2022-05-21 15:35:00|131.99|129.69|131.91|129.61|131.99|129.69|131.91|129.61|7
1653147310000|2022-05-21 15:35:10|131.88|129.58|131.87|129.57|131.88|129.58|131.84|129.54|10
1653147320000|2022-05-21 15:35:20|131.86|129.56|131.87|129.57|131.88|129.58|131.84|129.54|6
1653147330000|2022-05-21 15:35:30|131.88|129.58|131.9|129.6|131.9|129.6|131.88|129.58|3
1653147340000|2022-05-21 15:35:40|131.89|129.59|131.88|129.58|131.89|129.59|131.88|129.58|4
1653147350000|2022-05-21 15:35:50|131.89|129.59|131.89|129.59|131.89|129.59|131.89|129.59|1
1653147360000|2022-05-21 15:36:00|131.88|129.58|131.87|129.57|131.89|129.59|131.87|129.57|5
1653147370000|2022-05-21 15:36:10|131.88|129.58|131.89|129.59|131.89|129.59|131.88|129.58|2
1653147380000|2022-05-21 15:36:20|131.86|129.56|131.88|129.58|131.88|129.58|131.85|129.55|3
1653147390000|2022-05-21 15:36:30|131.87|129.57|131.89|129.59|131.89|129.59|131.87|129.57|3
1653147400000|2022-05-21 15:36:40|131.88|129.58|131.87|129.57|131.88|129.58|131.87|129.57|2
1653147410000|2022-05-21 15:36:50|131.88|129.58|131.89|129.59|131.89|129.59|131.82|129.52|15
1653147420000|2022-05-21 15:37:00|131.88|129.58|131.88|129.58|131.88|129.58|131.87|129.57|3
1653147430000|2022-05-21 15:37:10|131.89|129.59|131.9|129.6|131.9|129.6|131.89|129.59|2
1653147440000|2022-05-21 15:37:20|131.88|129.58|131.89|129.59|131.89|129.59|131.88|129.58|2
1653147460000|2022-05-21 15:37:40|131.9|129.6|131.9|129.6|131.9|129.6|131.9|129.6|1
1653147470000|2022-05-21 15:37:50|131.91|129.61|132.02|129.72|132.05|129.75|131.91|129.61|8
1653147480000|2022-05-21 15:38:00|132.01|129.71|132.01|129.71|132.02|129.72|132.01|129.71|3
1653147490000|2022-05-21 15:38:10|132.02|129.72|132|129.7|132.02|129.72|131.99|129.69|3
1653147500000|2022-05-21 15:38:20|132.01|129.71|132.02|129.72|132.02|129.72|132|129.7|7
1653147510000|2022-05-21 15:38:30|132|129.7|132.02|129.72|132.02|129.72|132|129.7|3
1653147520000|2022-05-21 15:38:40|132.01|129.71|132.02|129.72|132.02|129.72|132.01|129.71|2
1653147530000|2022-05-21 15:38:50|132.01|129.71|132.01|129.71|132.01|129.71|132.01|129.71|1
1653147560000|2022-05-21 15:39:20|132.02|129.72|132.01|129.71|132.02|129.72|132.01|129.71|2
1653147570000|2022-05-21 15:39:30|132|129.7|132|129.7|132|129.7|132|129.7|1
1653147580000|2022-05-21 15:39:40|132.01|129.71|132.01|129.71|132.01|129.71|132.01|129.71|1
1653147590000|2022-05-21 15:39:50|132.02|129.72|132.02|129.72|132.02|129.72|132.02|129.72|1
1653147600000|2022-05-21 15:40:00|132.01|129.71|132.01|129.71|132.01|129.71|132.01|129.71|1
1653147620000|2022-05-21 15:40:20|132.02|129.72|132.07|129.77|132.09|129.79|132.02|129.72|3
1653147630000|2022-05-21 15:40:30|132.12|129.82|132.14|129.84|132.16|129.86|132.12|129.82|10
1653147640000|2022-05-21 15:40:40|132.15|129.85|132.17|129.87|132.17|129.87|132.15|129.85|3
1653147650000|2022-05-21 15:40:50|132.16|129.86|132.16|129.86|132.16|129.86|132.16|129.86|1
1653147660000|2022-05-21 15:41:00|132.17|129.87|132.09|129.79|132.18|129.88|132.09|129.79|11
1653147670000|2022-05-21 15:41:10|132.05|129.75|132.06|129.76|132.06|129.76|132.01|129.71|11
1653147680000|2022-05-21 15:41:20|132.04|129.74|132.01|129.71|132.04|129.74|132.01|129.71|4
1653147690000|2022-05-21 15:41:30|132|129.7|131.94|129.64|132|129.7|131.93|129.63|11
1653147700000|2022-05-21 15:41:40|131.93|129.63|131.91|129.61|131.94|129.64|131.9|129.6|10
1653147710000|2022-05-21 15:41:50|131.9|129.6|131.83|129.53|131.9|129.6|131.83|129.53|7
1653147720000|2022-05-21 15:42:00|131.82|129.52|131.91|129.61|131.91|129.61|131.82|129.52|5
1653147740000|2022-05-21 15:42:20|131.92|129.62|132.02|129.72|132.02|129.72|131.92|129.62|4
1653147760000|2022-05-21 15:42:40|132.01|129.71|131.98|129.68|132.01|129.71|131.98|129.68|2
1653147770000|2022-05-21 15:42:50|131.99|129.69|131.99|129.69|131.99|129.69|131.98|129.68|3
1653147780000|2022-05-21 15:43:00|132.01|129.71|132.09|129.79|132.09|129.79|132.01|129.71|5
1653147790000|2022-05-21 15:43:10|132.1|129.8|132.31|130.01|132.32|130.02|132.1|129.8|9
1653147800000|2022-05-21 15:43:20|132.33|130.03|132.33|130.03|132.33|130.03|132.33|130.03|1
1653147810000|2022-05-21 15:43:30|132.32|130.02|132.33|130.03|132.34|130.04|132.32|130.02|4
1653147820000|2022-05-21 15:43:40|132.34|130.04|132.35|130.05|132.36|130.06|132.34|130.04|4
1653147830000|2022-05-21 15:43:50|132.37|130.07|132.35|130.05|132.37|130.07|132.35|130.05|3
1653147840000|2022-05-21 15:44:00|132.36|130.06|132.35|130.05|132.36|130.06|132.29|129.99|22
1653147850000|2022-05-21 15:44:10|132.34|130.04|132.34|130.04|132.35|130.05|132.32|130.02|8
1653147860000|2022-05-21 15:44:20|132.35|130.05|132.34|130.04|132.35|130.05|132.34|130.04|2
1653147870000|2022-05-21 15:44:30|132.35|130.05|132.34|130.04|132.35|130.05|132.33|130.03|8
1653147880000|2022-05-21 15:44:40|132.33|130.03|132.28|129.98|132.33|130.03|132.28|129.98|8
1653147890000|2022-05-21 15:44:50|132.29|129.99|132.29|129.99|132.29|129.99|132.29|129.99|1
1653147900000|2022-05-21 15:45:00|132.28|129.98|132.33|130.03|132.34|130.04|132.28|129.98|9
1653147910000|2022-05-21 15:45:10|132.32|130.02|132.33|130.03|132.34|130.04|132.32|130.02|16
1653147920000|2022-05-21 15:45:20|132.34|130.04|132.35|130.05|132.35|130.05|132.33|130.03|20
1653147930000|2022-05-21 15:45:30|132.34|130.04|132.35|130.05|132.35|130.05|132.34|130.04|12
1653147940000|2022-05-21 15:45:40|132.36|130.06|132.36|130.06|132.36|130.06|132.36|130.06|1
1653147950000|2022-05-21 15:45:50|132.35|130.05|132.35|130.05|132.35|130.05|132.35|130.05|1
1653147960000|2022-05-21 15:46:00|132.33|130.03|132.28|129.98|132.33|130.03|132.28|129.98|3
1653147980000|2022-05-21 15:46:20|132.3|130|132.29|129.99|132.3|130|132.28|129.98|4
1653147990000|2022-05-21 15:46:30|132.28|129.98|132.29|129.99|132.29|129.99|132.28|129.98|2
1653148000000|2022-05-21 15:46:40|132.33|130.03|132.37|130.07|132.37|130.07|132.33|130.03|7
1653148010000|2022-05-21 15:46:50|132.36|130.06|132.37|130.07|132.37|130.07|132.36|130.06|2
1653148020000|2022-05-21 15:47:00|132.36|130.06|132.36|130.06|132.37|130.07|132.35|130.05|7
1653148030000|2022-05-21 15:47:10|132.35|130.05|132.36|130.06|132.36|130.06|132.35|130.05|4
1653148090000|2022-05-21 15:48:10|132.37|130.07|132.36|130.06|132.37|130.07|132.36|130.06|2
1653148110000|2022-05-21 15:48:30|132.35|130.05|132.35|130.05|132.35|130.05|132.35|130.05|1
1653148120000|2022-05-21 15:48:40|132.36|130.06|132.37|130.07|132.37|130.07|132.36|130.06|2
1653148140000|2022-05-21 15:49:00|132.36|130.06|132.26|129.96|132.36|130.06|132.26|129.96|10
1653148150000|2022-05-21 15:49:10|132.27|129.97|132.2|129.9|132.27|129.97|132.2|129.9|11
1653148160000|2022-05-21 15:49:20|132.21|129.91|132.2|129.9|132.21|129.91|132.2|129.9|2
1653148170000|2022-05-21 15:49:30|132.21|129.91|132.31|130.01|132.38|130.08|132.21|129.91|19
1653148180000|2022-05-21 15:49:40|132.32|130.02|132.47|130.17|132.51|130.21|132.32|130.02|18
1653148190000|2022-05-21 15:49:50|132.46|130.16|132.43|130.13|132.46|130.16|132.41|130.11|12
1653148200000|2022-05-21 15:50:00|132.42|130.12|132.45|130.15|132.45|130.15|132.38|130.08|19
1653148210000|2022-05-21 15:50:10|132.43|130.13|132.53|130.23|132.53|130.23|132.42|130.12|15
1653148220000|2022-05-21 15:50:20|132.56|130.26|132.56|130.26|132.56|130.26|132.55|130.25|3
1653148230000|2022-05-21 15:50:30|132.59|130.29|132.57|130.27|132.63|130.33|132.57|130.27|8
1653148240000|2022-05-21 15:50:40|132.56|130.26|132.56|130.26|132.56|130.26|132.56|130.26|1
1653148250000|2022-05-21 15:50:50|132.55|130.25|132.55|130.25|132.55|130.25|132.55|130.25|1
1653148260000|2022-05-21 15:51:00|132.54|130.24|132.47|130.17|132.54|130.24|132.47|130.17|15
1653148270000|2022-05-21 15:51:10|132.46|130.16|132.46|130.16|132.46|130.16|132.45|130.15|3
1653148280000|2022-05-21 15:51:20|132.45|130.15|132.45|130.15|132.45|130.15|132.45|130.15|1
1653148290000|2022-05-21 15:51:30|132.5|130.2|132.57|130.27|132.63|130.33|132.5|130.2|21
1653148300000|2022-05-21 15:51:40|132.55|130.25|132.58|130.28|132.59|130.29|132.55|130.25|9
1653148310000|2022-05-21 15:51:50|132.61|130.31|132.63|130.33|132.64|130.34|132.61|130.31|7
1653148320000|2022-05-21 15:52:00|132.62|130.32|132.65|130.35|132.65|130.35|132.57|130.27|12
1653148330000|2022-05-21 15:52:10|132.64|130.34|132.58|130.28|132.65|130.35|132.55|130.25|11
1653148340000|2022-05-21 15:52:20|132.59|130.29|132.71|130.41|132.71|130.41|132.59|130.29|7
1653148350000|2022-05-21 15:52:30|132.72|130.42|132.83|130.53|132.86|130.56|132.72|130.42|12
1653148360000|2022-05-21 15:52:40|132.85|130.55|132.82|130.52|132.86|130.56|132.82|130.52|8
1653148370000|2022-05-21 15:52:50|132.85|130.55|132.77|130.47|132.85|130.55|132.76|130.46|8
1653148380000|2022-05-21 15:53:00|132.78|130.48|132.8|130.5|132.81|130.51|132.74|130.44|17
1653148390000|2022-05-21 15:53:10|132.81|130.51|132.96|130.66|133.04|130.74|132.81|130.51|18
1653148400000|2022-05-21 15:53:20|132.97|130.67|132.84|130.54|132.98|130.68|132.77|130.47|22
1653148410000|2022-05-21 15:53:30|132.83|130.53|132.82|130.52|132.83|130.53|132.77|130.47|8
1653148420000|2022-05-21 15:53:40|132.83|130.53|132.88|130.58|132.9|130.6|132.83|130.53|9
1653148430000|2022-05-21 15:53:50|132.89|130.59|132.89|130.59|132.91|130.61|132.88|130.58|7
1653148440000|2022-05-21 15:54:00|132.9|130.6|132.95|130.65|132.97|130.67|132.9|130.6|9
1653148450000|2022-05-21 15:54:10|132.96|130.66|132.98|130.68|133.02|130.72|132.93|130.63|12
1653148460000|2022-05-21 15:54:20|132.99|130.69|132.91|130.61|132.99|130.69|132.91|130.61|10
1653148470000|2022-05-21 15:54:30|132.92|130.62|132.96|130.66|132.96|130.66|132.88|130.58|6
1653148480000|2022-05-21 15:54:40|132.97|130.67|132.98|130.68|132.98|130.68|132.97|130.67|2
1653148490000|2022-05-21 15:54:50|132.96|130.66|132.92|130.62|132.96|130.66|132.92|130.62|3
1653148500000|2022-05-21 15:55:00|132.91|130.61|132.85|130.55|132.91|130.61|132.83|130.53|10
1653148510000|2022-05-21 15:55:10|132.82|130.52|132.81|130.51|132.83|130.53|132.81|130.51|10
1653148540000|2022-05-21 15:55:40|132.82|130.52|132.82|130.52|132.82|130.52|132.81|130.51|3
1653148550000|2022-05-21 15:55:50|132.81|130.51|132.81|130.51|132.81|130.51|132.81|130.51|1
1653148600000|2022-05-21 15:56:40|132.8|130.5|132.78|130.48|132.8|130.5|132.78|130.48|3
1653148610000|2022-05-21 15:56:50|132.79|130.49|132.79|130.49|132.8|130.5|132.79|130.49|3
1653148620000|2022-05-21 15:57:00|132.88|130.58|132.91|130.61|132.91|130.61|132.87|130.57|6
1653148630000|2022-05-21 15:57:10|132.9|130.6|132.84|130.54|132.9|130.6|132.83|130.53|14
1653148640000|2022-05-21 15:57:20|132.83|130.53|132.83|130.53|132.84|130.54|132.83|130.53|5
1653148650000|2022-05-21 15:57:30|132.84|130.54|132.85|130.55|132.85|130.55|132.82|130.52|10
1653148660000|2022-05-21 15:57:40|132.86|130.56|132.86|130.56|132.86|130.56|132.86|130.56|1
1653148670000|2022-05-21 15:57:50|132.84|130.54|132.86|130.56|132.86|130.56|132.84|130.54|2
1653148680000|2022-05-21 15:58:00|132.84|130.54|132.84|130.54|132.84|130.54|132.82|130.52|4
1653148690000|2022-05-21 15:58:10|132.83|130.53|132.84|130.54|132.84|130.54|132.83|130.53|2
1653148700000|2022-05-21 15:58:20|132.82|130.52|132.76|130.46|132.82|130.52|132.76|130.46|6
1653148710000|2022-05-21 15:58:30|132.75|130.45|132.8|130.5|132.8|130.5|132.73|130.43|9
1653148720000|2022-05-21 15:58:40|132.77|130.47|132.76|130.46|132.77|130.47|132.75|130.45|7
1653148730000|2022-05-21 15:58:50|132.75|130.45|132.74|130.44|132.75|130.45|132.74|130.44|2
1653148740000|2022-05-21 15:59:00|132.73|130.43|132.7|130.4|132.73|130.43|132.69|130.39|9
1653148750000|2022-05-21 15:59:10|132.71|130.41|132.74|130.44|132.77|130.47|132.68|130.38|12
1653148760000|2022-05-21 15:59:20|132.75|130.45|132.81|130.51|132.82|130.52|132.75|130.45|8
1653148770000|2022-05-21 15:59:30|132.8|130.5|132.8|130.5|132.81|130.51|132.79|130.49|4
1653148780000|2022-05-21 15:59:40|132.79|130.49|132.8|130.5|132.81|130.51|132.79|130.49|7
1653148790000|2022-05-21 15:59:50|132.79|130.49|132.75|130.45|132.79|130.49|132.74|130.44|6
1653148800000|2022-05-21 16:00:00|132.76|130.46|132.76|130.46|132.76|130.46|132.75|130.45|3
1653148810000|2022-05-21 16:00:10|132.78|130.48|132.79|130.49|132.79|130.49|132.78|130.48|14
1653148820000|2022-05-21 16:00:20|132.78|130.48|132.78|130.48|132.79|130.49|132.76|130.46|15
1653148830000|2022-05-21 16:00:30|132.79|130.49|132.77|130.47|132.79|130.49|132.77|130.47|7
1653148840000|2022-05-21 16:00:40|132.76|130.46|132.74|130.44|132.76|130.46|132.72|130.42|9
1653148850000|2022-05-21 16:00:50|132.73|130.43|132.76|130.46|132.77|130.47|132.73|130.43|9
1653148860000|2022-05-21 16:01:00|132.77|130.47|132.79|130.49|132.81|130.51|132.74|130.44|12
1653148870000|2022-05-21 16:01:10|132.8|130.5|132.78|130.48|132.8|130.5|132.78|130.48|3
1653148880000|2022-05-21 16:01:20|132.75|130.45|132.76|130.46|132.76|130.46|132.75|130.45|2
1653148890000|2022-05-21 16:01:30|132.77|130.47|132.76|130.46|132.77|130.47|132.76|130.46|2
1653148900000|2022-05-21 16:01:40|132.75|130.45|132.74|130.44|132.75|130.45|132.74|130.44|2
1653148920000|2022-05-21 16:02:00|132.72|130.42|132.74|130.44|132.74|130.44|132.71|130.41|5
1653148930000|2022-05-21 16:02:10|132.76|130.46|132.67|130.37|132.76|130.46|132.67|130.37|10
1653148950000|2022-05-21 16:02:30|132.65|130.35|132.64|130.34|132.65|130.35|132.63|130.33|3
1653148960000|2022-05-21 16:02:40|132.68|130.38|132.73|130.43|132.75|130.45|132.68|130.38|4
1653148970000|2022-05-21 16:02:50|132.77|130.47|132.85|130.55|132.85|130.55|132.77|130.47|4
1653148980000|2022-05-21 16:03:00|132.86|130.56|132.92|130.62|132.93|130.63|132.86|130.56|6
1653148990000|2022-05-21 16:03:10|132.91|130.61|132.91|130.61|132.91|130.61|132.91|130.61|1
1653149000000|2022-05-21 16:03:20|132.92|130.62|132.94|130.64|132.94|130.64|132.92|130.62|3
1653149010000|2022-05-21 16:03:30|132.95|130.65|133.01|130.71|133.01|130.71|132.95|130.65|5
1653149030000|2022-05-21 16:03:50|133.02|130.72|133.2|130.9|133.2|130.9|133.02|130.72|7
1653149040000|2022-05-21 16:04:00|133.13|130.83|133.15|130.85|133.2|130.9|133.13|130.83|6
1653149050000|2022-05-21 16:04:10|133.17|130.87|133.17|130.87|133.17|130.87|133.17|130.87|1
1653149060000|2022-05-21 16:04:20|133.34|131.04|133.38|131.08|133.38|131.08|133.34|131.04|3
1653149070000|2022-05-21 16:04:30|133.4|131.1|133.31|131.01|133.4|131.1|133.31|131.01|10
1653149080000|2022-05-21 16:04:40|133.33|131.03|133.37|131.07|133.37|131.07|133.33|131.03|4
1653149090000|2022-05-21 16:04:50|133.38|131.08|133.45|131.15|133.46|131.16|133.38|131.08|3
1653149100000|2022-05-21 16:05:00|133.44|131.14|133.4|131.1|133.44|131.14|133.38|131.08|11
1653149110000|2022-05-21 16:05:10|133.43|131.13|133.4|131.1|133.45|131.15|133.4|131.1|7
1653149120000|2022-05-21 16:05:20|133.39|131.09|133.38|131.08|133.39|131.09|133.38|131.08|2
1653149130000|2022-05-21 16:05:30|133.36|131.06|133.29|130.99|133.36|131.06|133.29|130.99|7
1653149140000|2022-05-21 16:05:40|133.28|130.98|133.27|130.97|133.28|130.98|133.27|130.97|4
1653149150000|2022-05-21 16:05:50|133.26|130.96|133.26|130.96|133.27|130.97|133.25|130.95|4
1653149160000|2022-05-21 16:06:00|133.27|130.97|133.12|130.82|133.28|130.98|133.12|130.82|9
1653149170000|2022-05-21 16:06:10|133.13|130.83|133.09|130.79|133.13|130.83|133.09|130.79|5
1653149190000|2022-05-21 16:06:30|133.08|130.78|133.06|130.76|133.08|130.78|133.06|130.76|2
1653149210000|2022-05-21 16:06:50|133.07|130.77|133.04|130.74|133.07|130.77|133.04|130.74|3
1653149220000|2022-05-21 16:07:00|133.02|130.72|133.02|130.72|133.02|130.72|133.01|130.71|3
1653149230000|2022-05-21 16:07:10|133.01|130.71|133.08|130.78|133.08|130.78|133|130.7|9
1653149250000|2022-05-21 16:07:30|133.06|130.76|133.07|130.77|133.07|130.77|133.05|130.75|3
1653149260000|2022-05-21 16:07:40|133.05|130.75|133.02|130.72|133.05|130.75|133.01|130.71|4
1653149270000|2022-05-21 16:07:50|133.04|130.74|133.03|130.73|133.05|130.75|133.03|130.73|4
1653149280000|2022-05-21 16:08:00|133.02|130.72|133.03|130.73|133.03|130.73|133.02|130.72|2
1653149290000|2022-05-21 16:08:10|133.04|130.74|133.05|130.75|133.06|130.76|133.04|130.74|3
1653149310000|2022-05-21 16:08:30|133.06|130.76|133.04|130.74|133.06|130.76|133.03|130.73|7
1653149330000|2022-05-21 16:08:50|133.05|130.75|133.06|130.76|133.06|130.76|133.05|130.75|2
1653149340000|2022-05-21 16:09:00|133.04|130.74|133.04|130.74|133.04|130.74|133.04|130.74|1
1653149350000|2022-05-21 16:09:10|133.05|130.75|133.05|130.75|133.05|130.75|133.05|130.75|1
1653149370000|2022-05-21 16:09:30|133.06|130.76|133.12|130.82|133.12|130.82|133.06|130.76|8
1653149380000|2022-05-21 16:09:40|133.11|130.81|133.08|130.78|133.11|130.81|133.08|130.78|3
1653149390000|2022-05-21 16:09:50|133.07|130.77|132.97|130.67|133.07|130.77|132.97|130.67|15
1653149400000|2022-05-21 16:10:00|132.96|130.66|132.96|130.66|132.96|130.66|132.96|130.66|1
1653149410000|2022-05-21 16:10:10|133.03|130.73|133.1|130.8|133.12|130.82|133.03|130.73|8
1653149420000|2022-05-21 16:10:20|133.11|130.81|133.11|130.81|133.11|130.81|133.11|130.81|1
1653149430000|2022-05-21 16:10:30|133.1|130.8|133.09|130.79|133.1|130.8|133.08|130.78|3
1653149440000|2022-05-21 16:10:40|133.1|130.8|133.11|130.81|133.13|130.83|133.1|130.8|6
1653149470000|2022-05-21 16:11:10|133.13|130.83|133.13|130.83|133.13|130.83|133.11|130.81|4
1653149480000|2022-05-21 16:11:20|133.12|130.82|133.12|130.82|133.12|130.82|133.12|130.82|1
1653149490000|2022-05-21 16:11:30|133.13|130.83|133.12|130.82|133.14|130.84|133.06|130.76|14
1653149500000|2022-05-21 16:11:40|133.11|130.81|133.11|130.81|133.11|130.81|133.09|130.79|3
1653149510000|2022-05-21 16:11:50|133.12|130.82|133.1|130.8|133.12|130.82|133.1|130.8|3
1653149530000|2022-05-21 16:12:10|133.09|130.79|133.09|130.79|133.09|130.79|133.09|130.79|1
1653149540000|2022-05-21 16:12:20|133.08|130.78|133.03|130.73|133.08|130.78|133.03|130.73|5
1653149550000|2022-05-21 16:12:30|133.02|130.72|133.02|130.72|133.02|130.72|133.01|130.71|3
1653149560000|2022-05-21 16:12:40|133.01|130.71|133.17|130.87|133.17|130.87|133.01|130.71|14
1653149580000|2022-05-21 16:13:00|133.13|130.83|133.15|130.85|133.15|130.85|133.12|130.82|8
1653149590000|2022-05-21 16:13:10|133.19|130.89|133.38|131.08|133.43|131.13|133.19|130.89|15
1653149600000|2022-05-21 16:13:20|133.37|131.07|133.29|130.99|133.37|131.07|133.28|130.98|10
1653149610000|2022-05-21 16:13:30|133.28|130.98|133.42|131.12|133.43|131.13|133.28|130.98|16
1653149620000|2022-05-21 16:13:40|133.43|131.13|133.52|131.22|133.52|131.22|133.43|131.13|5
1653149630000|2022-05-21 16:13:50|133.53|131.23|133.49|131.19|133.55|131.25|133.46|131.16|11
1653149640000|2022-05-21 16:14:00|133.48|131.18|133.32|131.02|133.48|131.18|133.28|130.98|17
1653149650000|2022-05-21 16:14:10|133.31|131.01|133.18|130.88|133.31|131.01|133.18|130.88|3
1653149660000|2022-05-21 16:14:20|133.17|130.87|133.08|130.78|133.17|130.87|133.07|130.77|12
1653149670000|2022-05-21 16:14:30|133.07|130.77|132.99|130.69|133.08|130.78|132.99|130.69|10
1653149680000|2022-05-21 16:14:40|133|130.7|133|130.7|133|130.7|132.99|130.69|3
1653149690000|2022-05-21 16:14:50|132.97|130.67|133.03|130.73|133.05|130.75|132.97|130.67|6
1653149700000|2022-05-21 16:15:00|133.04|130.74|133|130.7|133.04|130.74|133|130.7|6
1653149710000|2022-05-21 16:15:10|132.98|130.68|132.97|130.67|132.98|130.68|132.97|130.67|2
1653149720000|2022-05-21 16:15:20|132.96|130.66|132.94|130.64|132.96|130.66|132.94|130.64|3
1653149730000|2022-05-21 16:15:30|132.93|130.63|132.93|130.63|132.93|130.63|132.93|130.63|1
1653149740000|2022-05-21 16:15:40|132.94|130.64|132.9|130.6|132.94|130.64|132.9|130.6|3
1653149750000|2022-05-21 16:15:50|132.91|130.61|132.9|130.6|132.91|130.61|132.9|130.6|2
1653149760000|2022-05-21 16:16:00|132.89|130.59|132.88|130.58|132.89|130.59|132.88|130.58|2
1653149770000|2022-05-21 16:16:10|132.87|130.57|132.87|130.57|132.87|130.57|132.87|130.57|1
1653149780000|2022-05-21 16:16:20|132.86|130.56|132.85|130.55|132.86|130.56|132.85|130.55|4
1653149790000|2022-05-21 16:16:30|132.84|130.54|132.85|130.55|132.85|130.55|132.84|130.54|2
1653149800000|2022-05-21 16:16:40|132.86|130.56|132.84|130.54|132.86|130.56|132.81|130.51|9
1653149810000|2022-05-21 16:16:50|132.85|130.55|132.84|130.54|132.85|130.55|132.83|130.53|3
1653149820000|2022-05-21 16:17:00|132.83|130.53|132.83|130.53|132.85|130.55|132.83|130.53|4
1653149830000|2022-05-21 16:17:10|132.81|130.51|132.78|130.48|132.81|130.51|132.78|130.48|4
1653149840000|2022-05-21 16:17:20|132.77|130.47|132.76|130.46|132.77|130.47|132.76|130.46|2
1653149850000|2022-05-21 16:17:30|132.73|130.43|132.67|130.37|132.73|130.43|132.66|130.36|10
1653149860000|2022-05-21 16:17:40|132.65|130.35|132.56|130.26|132.65|130.35|132.56|130.26|6
1653149870000|2022-05-21 16:17:50|132.59|130.29|132.59|130.29|132.59|130.29|132.59|130.29|1
1653149880000|2022-05-21 16:18:00|132.6|130.3|132.55|130.25|132.6|130.3|132.55|130.25|4
1653149890000|2022-05-21 16:18:10|132.56|130.26|132.57|130.27|132.57|130.27|132.56|130.26|2
1653149910000|2022-05-21 16:18:30|132.55|130.25|132.49|130.19|132.55|130.25|132.49|130.19|7
1653149920000|2022-05-21 16:18:40|132.47|130.17|132.39|130.09|132.47|130.17|132.39|130.09|8
1653149930000|2022-05-21 16:18:50|132.42|130.12|132.41|130.11|132.42|130.12|132.41|130.11|2
1653149940000|2022-05-21 16:19:00|132.4|130.1|132.38|130.08|132.4|130.1|132.38|130.08|3
1653149950000|2022-05-21 16:19:10|132.37|130.07|132.37|130.07|132.38|130.08|132.37|130.07|5
1653149960000|2022-05-21 16:19:20|132.38|130.08|132.38|130.08|132.38|130.08|132.37|130.07|3
1653149970000|2022-05-21 16:19:30|132.37|130.07|132.42|130.12|132.42|130.12|132.37|130.07|7
1653149980000|2022-05-21 16:19:40|132.44|130.14|132.44|130.14|132.46|130.16|132.43|130.13|8
1653149990000|2022-05-21 16:19:50|132.45|130.15|132.43|130.13|132.45|130.15|132.42|130.12|9
1653150000000|2022-05-21 16:20:00|132.42|130.12|132.39|130.09|132.44|130.14|132.39|130.09|10
1653150010000|2022-05-21 16:20:10|132.4|130.1|132.6|130.3|132.6|130.3|132.4|130.1|14
1653150020000|2022-05-21 16:20:20|132.61|130.31|132.68|130.38|132.69|130.39|132.61|130.31|10
1653150030000|2022-05-21 16:20:30|132.69|130.39|132.6|130.3|132.7|130.4|132.6|130.3|9
1653150040000|2022-05-21 16:20:40|132.58|130.28|132.44|130.14|132.6|130.3|132.44|130.14|15
1653150050000|2022-05-21 16:20:50|132.45|130.15|132.44|130.14|132.46|130.16|132.44|130.14|7
1653150060000|2022-05-21 16:21:00|132.45|130.15|132.52|130.22|132.52|130.22|132.44|130.14|9
1653150070000|2022-05-21 16:21:10|132.51|130.21|132.49|130.19|132.51|130.21|132.49|130.19|3
1653150080000|2022-05-21 16:21:20|132.5|130.2|132.5|130.2|132.5|130.2|132.49|130.19|3
1653150090000|2022-05-21 16:21:30|132.52|130.22|132.58|130.28|132.58|130.28|132.52|130.22|6
1653150120000|2022-05-21 16:22:00|132.6|130.3|132.59|130.29|132.6|130.3|132.59|130.29|2
1653150130000|2022-05-21 16:22:10|132.6|130.3|132.66|130.36|132.66|130.36|132.6|130.3|5
1653150140000|2022-05-21 16:22:20|132.67|130.37|132.75|130.45|132.75|130.45|132.67|130.37|8
1653150150000|2022-05-21 16:22:30|132.76|130.46|132.77|130.47|132.78|130.48|132.75|130.45|6
1653150160000|2022-05-21 16:22:40|132.79|130.49|132.78|130.48|132.79|130.49|132.78|130.48|6
1653150190000|2022-05-21 16:23:10|132.82|130.52|132.85|130.55|132.85|130.55|132.82|130.52|4
1653150200000|2022-05-21 16:23:20|132.86|130.56|133.01|130.71|133.02|130.72|132.86|130.56|12
1653150210000|2022-05-21 16:23:30|133.02|130.72|133.02|130.72|133.06|130.76|133.01|130.71|8
1653150220000|2022-05-21 16:23:40|133.01|130.71|133.01|130.71|133.01|130.71|133.01|130.71|1
1653150230000|2022-05-21 16:23:50|133|130.7|132.96|130.66|133|130.7|132.95|130.65|6
1653150300000|2022-05-21 16:25:00|132.95|130.65|132.91|130.61|132.95|130.65|132.91|130.61|3
1653150320000|2022-05-21 16:25:20|132.89|130.59|132.88|130.58|132.89|130.59|132.88|130.58|6
1653150330000|2022-05-21 16:25:30|132.89|130.59|132.88|130.58|132.89|130.59|132.87|130.57|6
1653150340000|2022-05-21 16:25:40|132.87|130.57|132.88|130.58|132.88|130.58|132.87|130.57|2
1653150370000|2022-05-21 16:26:10|132.89|130.59|132.89|130.59|132.89|130.59|132.89|130.59|1
1653150380000|2022-05-21 16:26:20|132.92|130.62|132.96|130.66|132.97|130.67|132.92|130.62|5
1653150420000|2022-05-21 16:27:00|132.97|130.67|132.99|130.69|132.99|130.69|132.97|130.67|3
1653150430000|2022-05-21 16:27:10|133.02|130.72|133.05|130.75|133.05|130.75|133.02|130.72|5
1653150460000|2022-05-21 16:27:40|133.04|130.74|132.98|130.68|133.04|130.74|132.98|130.68|3
1653150470000|2022-05-21 16:27:50|132.99|130.69|132.98|130.68|132.99|130.69|132.98|130.68|2
1653150500000|2022-05-21 16:28:20|132.99|130.69|133|130.7|133.05|130.75|132.99|130.69|7
1653150530000|2022-05-21 16:28:50|132.99|130.69|132.99|130.69|132.99|130.69|132.99|130.69|1
1653150540000|2022-05-21 16:29:00|132.92|130.62|132.62|130.32|132.92|130.62|132.62|130.32|18
1653150550000|2022-05-21 16:29:10|132.61|130.31|132.59|130.29|132.61|130.31|132.59|130.29|5
1653150570000|2022-05-21 16:29:30|132.58|130.28|132.59|130.29|132.6|130.3|132.58|130.28|6
1653150600000|2022-05-21 16:30:00|132.57|130.27|132.49|130.19|132.57|130.27|132.49|130.19|8
1653150610000|2022-05-21 16:30:10|132.48|130.18|132.47|130.17|132.49|130.19|132.47|130.17|5
1653150620000|2022-05-21 16:30:20|132.48|130.18|132.47|130.17|132.48|130.18|132.47|130.17|2
1653150640000|2022-05-21 16:30:40|132.49|130.19|132.57|130.27|132.57|130.27|132.49|130.19|4
1653150660000|2022-05-21 16:31:00|132.58|130.28|132.57|130.27|132.58|130.28|132.57|130.27|2
1653150670000|2022-05-21 16:31:10|132.58|130.28|132.64|130.34|132.64|130.34|132.57|130.27|5
1653150680000|2022-05-21 16:31:20|132.67|130.37|132.67|130.37|132.75|130.45|132.67|130.37|14
1653150690000|2022-05-21 16:31:30|132.68|130.38|132.67|130.37|132.68|130.38|132.67|130.37|2
1653150700000|2022-05-21 16:31:40|132.65|130.35|132.59|130.29|132.65|130.35|132.59|130.29|7
1653150710000|2022-05-21 16:31:50|132.6|130.3|132.6|130.3|132.6|130.3|132.6|130.3|1
1653150720000|2022-05-21 16:32:00|132.58|130.28|132.66|130.36|132.66|130.36|132.58|130.28|4
1653150730000|2022-05-21 16:32:10|132.68|130.38|132.71|130.41|132.75|130.45|132.68|130.38|7
1653150740000|2022-05-21 16:32:20|132.72|130.42|132.73|130.43|132.73|130.43|132.7|130.4|6
1653150750000|2022-05-21 16:32:30|132.71|130.41|132.71|130.41|132.71|130.41|132.71|130.41|1
1653150760000|2022-05-21 16:32:40|132.7|130.4|132.69|130.39|132.71|130.41|132.69|130.39|3
1653150770000|2022-05-21 16:32:50|132.7|130.4|132.74|130.44|132.74|130.44|132.7|130.4|6
1653150780000|2022-05-21 16:33:00|132.73|130.43|132.76|130.46|132.76|130.46|132.73|130.43|3
1653150790000|2022-05-21 16:33:10|132.77|130.47|132.86|130.56|132.86|130.56|132.77|130.47|6
1653150800000|2022-05-21 16:33:20|132.87|130.57|132.88|130.58|132.89|130.59|132.87|130.57|6
1653150820000|2022-05-21 16:33:40|132.86|130.56|132.87|130.57|132.87|130.57|132.85|130.55|4
1653150830000|2022-05-21 16:33:50|132.88|130.58|132.94|130.64|132.95|130.65|132.88|130.58|7
1653150840000|2022-05-21 16:34:00|132.95|130.65|132.89|130.59|132.95|130.65|132.89|130.59|5
1653150850000|2022-05-21 16:34:10|132.88|130.58|132.82|130.52|132.88|130.58|132.82|130.52|3
1653150860000|2022-05-21 16:34:20|132.8|130.5|132.84|130.54|132.84|130.54|132.78|130.48|9
1653150870000|2022-05-21 16:34:30|132.85|130.55|132.85|130.55|132.85|130.55|132.85|130.55|1
1653150880000|2022-05-21 16:34:40|132.86|130.56|132.85|130.55|132.86|130.56|132.85|130.55|4
1653150890000|2022-05-21 16:34:50|132.84|130.54|132.84|130.54|132.84|130.54|132.84|130.54|1
1653150900000|2022-05-21 16:35:00|132.85|130.55|132.85|130.55|132.86|130.56|132.85|130.55|3
1653150910000|2022-05-21 16:35:10|132.86|130.56|132.85|130.55|132.86|130.56|132.85|130.55|2
1653150920000|2022-05-21 16:35:20|132.86|130.56|132.85|130.55|132.86|130.56|132.85|130.55|2
1653150930000|2022-05-21 16:35:30|132.86|130.56|132.86|130.56|132.86|130.56|132.85|130.55|3
1653150970000|2022-05-21 16:36:10|132.85|130.55|132.85|130.55|132.85|130.55|132.85|130.55|1
1653150980000|2022-05-21 16:36:20|132.86|130.56|132.85|130.55|132.86|130.56|132.85|130.55|2
1653150990000|2022-05-21 16:36:30|132.84|130.54|132.84|130.54|132.84|130.54|132.84|130.54|1
1653151000000|2022-05-21 16:36:40|132.8|130.5|132.77|130.47|132.8|130.5|132.77|130.47|2
1653151010000|2022-05-21 16:36:50|132.76|130.46|132.69|130.39|132.76|130.46|132.69|130.39|6
1653151020000|2022-05-21 16:37:00|132.67|130.37|132.67|130.37|132.67|130.37|132.67|130.37|1
1653151040000|2022-05-21 16:37:20|132.68|130.38|132.67|130.37|132.68|130.38|132.67|130.37|2
1653151050000|2022-05-21 16:37:30|132.68|130.38|132.67|130.37|132.68|130.38|132.67|130.37|2
1653151080000|2022-05-21 16:38:00|132.66|130.36|132.66|130.36|132.66|130.36|132.66|130.36|1
1653151090000|2022-05-21 16:38:10|132.67|130.37|132.68|130.38|132.68|130.38|132.67|130.37|2
1653151100000|2022-05-21 16:38:20|132.67|130.37|132.67|130.37|132.67|130.37|132.67|130.37|1
1653151120000|2022-05-21 16:38:40|132.66|130.36|132.67|130.37|132.67|130.37|132.65|130.35|4
1653151130000|2022-05-21 16:38:50|132.66|130.36|132.6|130.3|132.66|130.36|132.6|130.3|5
1653151140000|2022-05-21 16:39:00|132.58|130.28|132.58|130.28|132.58|130.28|132.58|130.28|1
1653151150000|2022-05-21 16:39:10|132.56|130.26|132.55|130.25|132.56|130.26|132.55|130.25|4
1653151160000|2022-05-21 16:39:20|132.54|130.24|132.54|130.24|132.54|130.24|132.54|130.24|1
1653151170000|2022-05-21 16:39:30|132.53|130.23|132.53|130.23|132.53|130.23|132.52|130.22|3
1653151180000|2022-05-21 16:39:40|132.51|130.21|132.51|130.21|132.51|130.21|132.5|130.2|3
1653151190000|2022-05-21 16:39:50|132.5|130.2|132.41|130.11|132.5|130.2|132.41|130.11|4
1653151200000|2022-05-21 16:40:00|132.4|130.1|132.4|130.1|132.4|130.1|132.4|130.1|1
1653151220000|2022-05-21 16:40:20|132.39|130.09|132.4|130.1|132.4|130.1|132.39|130.09|2
1653151230000|2022-05-21 16:40:30|132.39|130.09|132.39|130.09|132.39|130.09|132.39|130.09|1
1653151250000|2022-05-21 16:40:50|132.38|130.08|132.35|130.05|132.38|130.08|132.35|130.05|4
1653151260000|2022-05-21 16:41:00|132.34|130.04|132.37|130.07|132.37|130.07|132.31|130.01|7
1653151270000|2022-05-21 16:41:10|132.36|130.06|132.36|130.06|132.36|130.06|132.36|130.06|1
1653151280000|2022-05-21 16:41:20|132.37|130.07|132.37|130.07|132.37|130.07|132.37|130.07|1
1653151290000|2022-05-21 16:41:30|132.36|130.06|132.37|130.07|132.37|130.07|132.36|130.06|2
1653151300000|2022-05-21 16:41:40|132.36|130.06|132.36|130.06|132.36|130.06|132.35|130.05|3
1653151320000|2022-05-21 16:42:00|132.35|130.05|132.35|130.05|132.36|130.06|132.34|130.04|5
1653151330000|2022-05-21 16:42:10|132.32|130.02|132.31|130.01|132.32|130.02|132.31|130.01|2
1653151350000|2022-05-21 16:42:30|132.3|130|132.3|130|132.3|130|132.3|130|1
1653151360000|2022-05-21 16:42:40|132.29|129.99|132.29|129.99|132.29|129.99|132.29|129.99|1
1653151390000|2022-05-21 16:43:10|132.31|130.01|132.28|129.98|132.31|130.01|132.24|129.94|7
1653151410000|2022-05-21 16:43:30|132.29|129.99|132.29|129.99|132.29|129.99|132.29|129.99|1
1653151420000|2022-05-21 16:43:40|132.28|129.98|132.28|129.98|132.28|129.98|132.28|129.98|1
1653151430000|2022-05-21 16:43:50|132.29|129.99|132.39|130.09|132.41|130.11|132.29|129.99|8
1653151440000|2022-05-21 16:44:00|132.4|130.1|132.35|130.05|132.4|130.1|132.35|130.05|6
1653151450000|2022-05-21 16:44:10|132.34|130.04|132.35|130.05|132.35|130.05|132.33|130.03|4
1653151460000|2022-05-21 16:44:20|132.37|130.07|132.4|130.1|132.4|130.1|132.37|130.07|6
1653151470000|2022-05-21 16:44:30|132.39|130.09|132.39|130.09|132.39|130.09|132.39|130.09|1
1653151480000|2022-05-21 16:44:40|132.4|130.1|132.4|130.1|132.4|130.1|132.39|130.09|3
1653151490000|2022-05-21 16:44:50|132.39|130.09|132.41|130.11|132.41|130.11|132.39|130.09|7
1653151500000|2022-05-21 16:45:00|132.4|130.1|132.35|130.05|132.4|130.1|132.34|130.04|5
1653151510000|2022-05-21 16:45:10|132.39|130.09|132.4|130.1|132.4|130.1|132.39|130.09|2
1653151520000|2022-05-21 16:45:20|132.41|130.11|132.4|130.1|132.41|130.11|132.4|130.1|2
1653151560000|2022-05-21 16:46:00|132.41|130.11|132.4|130.1|132.41|130.11|132.4|130.1|2
1653151570000|2022-05-21 16:46:10|132.39|130.09|132.39|130.09|132.39|130.09|132.39|130.09|1
1653151600000|2022-05-21 16:46:40|132.41|130.11|132.41|130.11|132.41|130.11|132.41|130.11|1
1653151610000|2022-05-21 16:46:50|132.39|130.09|132.38|130.08|132.39|130.09|132.38|130.08|2
1653151620000|2022-05-21 16:47:00|132.39|130.09|132.39|130.09|132.39|130.09|132.39|130.09|1
1653151670000|2022-05-21 16:47:50|132.4|130.1|132.47|130.17|132.47|130.17|132.4|130.1|6
1653151680000|2022-05-21 16:48:00|132.48|130.18|132.56|130.26|132.56|130.26|132.47|130.17|9
1653151690000|2022-05-21 16:48:10|132.55|130.25|132.56|130.26|132.56|130.26|132.55|130.25|2
1653151700000|2022-05-21 16:48:20|132.55|130.25|132.57|130.27|132.57|130.27|132.55|130.25|3
1653151730000|2022-05-21 16:48:50|132.58|130.28|132.51|130.21|132.58|130.28|132.5|130.2|8
1653151740000|2022-05-21 16:49:00|132.5|130.2|132.48|130.18|132.5|130.2|132.48|130.18|3
1653151750000|2022-05-21 16:49:10|132.49|130.19|132.49|130.19|132.49|130.19|132.49|130.19|1
1653151760000|2022-05-21 16:49:20|132.48|130.18|132.5|130.2|132.5|130.2|132.48|130.18|3
1653151770000|2022-05-21 16:49:30|132.51|130.21|132.5|130.2|132.51|130.21|132.5|130.2|2
1653151780000|2022-05-21 16:49:40|132.51|130.21|132.57|130.27|132.57|130.27|132.51|130.21|3
1653151790000|2022-05-21 16:49:50|132.58|130.28|132.59|130.29|132.59|130.29|132.58|130.28|2
1653151830000|2022-05-21 16:50:30|132.58|130.28|132.58|130.28|132.58|130.28|132.58|130.28|1
1653151840000|2022-05-21 16:50:40|132.59|130.29|132.59|130.29|132.59|130.29|132.59|130.29|1
1653151860000|2022-05-21 16:51:00|132.58|130.28|132.53|130.23|132.58|130.28|132.53|130.23|7
1653151870000|2022-05-21 16:51:10|132.52|130.22|132.5|130.2|132.53|130.23|132.5|130.2|7
1653151880000|2022-05-21 16:51:20|132.51|130.21|132.51|130.21|132.51|130.21|132.51|130.21|1
1653151890000|2022-05-21 16:51:30|132.5|130.2|132.51|130.21|132.51|130.21|132.5|130.2|2
1653151910000|2022-05-21 16:51:50|132.49|130.19|132.43|130.13|132.49|130.19|132.43|130.13|3
1653151920000|2022-05-21 16:52:00|132.42|130.12|132.52|130.22|132.52|130.22|132.39|130.09|9
1653151930000|2022-05-21 16:52:10|132.53|130.23|132.64|130.34|132.64|130.34|132.53|130.23|13
1653151940000|2022-05-21 16:52:20|132.62|130.32|132.65|130.35|132.65|130.35|132.62|130.32|3
1653151950000|2022-05-21 16:52:30|132.64|130.34|132.59|130.29|132.64|130.34|132.59|130.29|5
1653151960000|2022-05-21 16:52:40|132.58|130.28|132.59|130.29|132.6|130.3|132.58|130.28|6
1653151970000|2022-05-21 16:52:50|132.62|130.32|132.62|130.32|132.62|130.32|132.62|130.32|1
1653151980000|2022-05-21 16:53:00|132.61|130.31|132.58|130.28|132.61|130.31|132.58|130.28|4
1653151990000|2022-05-21 16:53:10|132.59|130.29|132.59|130.29|132.62|130.32|132.59|130.29|7
1653152020000|2022-05-21 16:53:40|132.58|130.28|132.59|130.29|132.59|130.29|132.58|130.28|2
1653152040000|2022-05-21 16:54:00|132.58|130.28|132.59|130.29|132.6|130.3|132.58|130.28|6
1653152050000|2022-05-21 16:54:10|132.58|130.28|132.59|130.29|132.59|130.29|132.58|130.28|6
1653152070000|2022-05-21 16:54:30|132.58|130.28|132.58|130.28|132.59|130.29|132.58|130.28|5
1653152080000|2022-05-21 16:54:40|132.59|130.29|132.54|130.24|132.59|130.29|132.54|130.24|10
1653152090000|2022-05-21 16:54:50|132.56|130.26|132.56|130.26|132.57|130.27|132.56|130.26|3
1653152100000|2022-05-21 16:55:00|132.55|130.25|132.54|130.24|132.55|130.25|132.49|130.19|10
1653152110000|2022-05-21 16:55:10|132.55|130.25|132.56|130.26|132.56|130.26|132.55|130.25|2
1653152120000|2022-05-21 16:55:20|132.58|130.28|132.58|130.28|132.58|130.28|132.58|130.28|1
1653152130000|2022-05-21 16:55:30|132.57|130.27|132.58|130.28|132.58|130.28|132.57|130.27|4
1653152140000|2022-05-21 16:55:40|132.57|130.27|132.56|130.26|132.58|130.28|132.56|130.26|8
1653152150000|2022-05-21 16:55:50|132.57|130.27|132.61|130.31|132.61|130.31|132.57|130.27|4
1653152160000|2022-05-21 16:56:00|132.6|130.3|132.6|130.3|132.6|130.3|132.6|130.3|1
1653152170000|2022-05-21 16:56:10|132.61|130.31|132.76|130.46|132.76|130.46|132.61|130.31|10
1653152180000|2022-05-21 16:56:20|132.77|130.47|132.77|130.47|132.77|130.47|132.77|130.47|1
1653152220000|2022-05-21 16:57:00|132.75|130.45|132.76|130.46|132.76|130.46|132.75|130.45|2
1653152230000|2022-05-21 16:57:10|132.75|130.45|132.75|130.45|132.75|130.45|132.75|130.45|1
1653152240000|2022-05-21 16:57:20|132.77|130.47|132.76|130.46|132.77|130.47|132.76|130.46|2
1653152250000|2022-05-21 16:57:30|132.74|130.44|132.73|130.43|132.74|130.44|132.73|130.43|2
1653152260000|2022-05-21 16:57:40|132.72|130.42|132.68|130.38|132.73|130.43|132.67|130.37|12
1653152270000|2022-05-21 16:57:50|132.67|130.37|132.66|130.36|132.68|130.38|132.66|130.36|3
1653152280000|2022-05-21 16:58:00|132.62|130.32|132.62|130.32|132.62|130.32|132.61|130.31|9
1653152290000|2022-05-21 16:58:10|132.61|130.31|132.49|130.19|132.61|130.31|132.49|130.19|10
1653152300000|2022-05-21 16:58:20|132.48|130.18|132.46|130.16|132.48|130.18|132.44|130.14|7
1653152310000|2022-05-21 16:58:30|132.47|130.17|132.46|130.16|132.47|130.17|132.46|130.16|2
1653152320000|2022-05-21 16:58:40|132.45|130.15|132.45|130.15|132.45|130.15|132.45|130.15|1
1653152330000|2022-05-21 16:58:50|132.42|130.12|132.42|130.12|132.42|130.12|132.41|130.11|5
1653152340000|2022-05-21 16:59:00|132.41|130.11|132.42|130.12|132.42|130.12|132.41|130.11|6
1653152350000|2022-05-21 16:59:10|132.41|130.11|132.4|130.1|132.41|130.11|132.4|130.1|2
1653152360000|2022-05-21 16:59:20|132.35|130.05|132.32|130.02|132.35|130.05|132.32|130.02|4
1653152370000|2022-05-21 16:59:30|132.31|130.01|132.31|130.01|132.31|130.01|132.31|130.01|1
1653152400000|2022-05-21 17:00:00|132.34|130.04|132.4|130.1|132.4|130.1|132.34|130.04|4
1653152410000|2022-05-21 17:00:10|132.39|130.09|132.43|130.13|132.43|130.13|132.39|130.09|4
1653152420000|2022-05-21 17:00:20|132.44|130.14|132.49|130.19|132.49|130.19|132.44|130.14|6
1653152430000|2022-05-21 17:00:30|132.5|130.2|132.58|130.28|132.59|130.29|132.5|130.2|6
1653152440000|2022-05-21 17:00:40|132.57|130.27|132.51|130.21|132.57|130.27|132.51|130.21|10
1653152450000|2022-05-21 17:00:50|132.52|130.22|132.52|130.22|132.52|130.22|132.52|130.22|1
1653152460000|2022-05-21 17:01:00|132.51|130.21|132.51|130.21|132.51|130.21|132.51|130.21|1
1653152480000|2022-05-21 17:01:20|132.5|130.2|132.5|130.2|132.51|130.21|132.49|130.19|4
1653152490000|2022-05-21 17:01:30|132.49|130.19|132.5|130.2|132.52|130.22|132.49|130.19|6
1653152500000|2022-05-21 17:01:40|132.51|130.21|132.51|130.21|132.51|130.21|132.51|130.21|1
1653152510000|2022-05-21 17:01:50|132.49|130.19|132.46|130.16|132.49|130.19|132.46|130.16|4
1653152520000|2022-05-21 17:02:00|132.45|130.15|132.46|130.16|132.46|130.16|132.45|130.15|2
1653152530000|2022-05-21 17:02:10|132.45|130.15|132.39|130.09|132.45|130.15|132.39|130.09|7
1653152540000|2022-05-21 17:02:20|132.38|130.08|132.37|130.07|132.38|130.08|132.36|130.06|3
1653152550000|2022-05-21 17:02:30|132.35|130.05|132.32|130.02|132.35|130.05|132.32|130.02|3
1653152560000|2022-05-21 17:02:40|132.31|130.01|132.3|130|132.31|130.01|132.3|130|2
1653152570000|2022-05-21 17:02:50|132.31|130.01|132.31|130.01|132.32|130.02|132.31|130.01|7
1653152580000|2022-05-21 17:03:00|132.3|130|132.32|130.02|132.32|130.02|132.3|130|3
1653152590000|2022-05-21 17:03:10|132.31|130.01|132.35|130.05|132.37|130.07|132.31|130.01|7
1653152600000|2022-05-21 17:03:20|132.34|130.04|132.32|130.02|132.35|130.05|132.32|130.02|6
1653152610000|2022-05-21 17:03:30|132.33|130.03|132.33|130.03|132.33|130.03|132.32|130.02|9
1653152620000|2022-05-21 17:03:40|132.32|130.02|132.32|130.02|132.32|130.02|132.32|130.02|1
1653152630000|2022-05-21 17:03:50|132.31|130.01|132.31|130.01|132.31|130.01|132.31|130.01|1
1653152640000|2022-05-21 17:04:00|132.3|130|132.31|130.01|132.31|130.01|132.3|130|2
1653152650000|2022-05-21 17:04:10|132.3|130|132.29|129.99|132.3|130|132.29|129.99|2
1653152660000|2022-05-21 17:04:20|132.28|129.98|132.28|129.98|132.28|129.98|132.28|129.98|1
1653152670000|2022-05-21 17:04:30|132.29|129.99|132.28|129.98|132.29|129.99|132.28|129.98|2
1653152680000|2022-05-21 17:04:40|132.29|129.99|132.29|129.99|132.29|129.99|132.29|129.99|1
1653152690000|2022-05-21 17:04:50|132.25|129.95|132.21|129.91|132.25|129.95|132.21|129.91|5
1653152700000|2022-05-21 17:05:00|132.2|129.9|132.24|129.94|132.24|129.94|132.2|129.9|8
1653152710000|2022-05-21 17:05:10|132.23|129.93|132.24|129.94|132.24|129.94|132.23|129.93|2
1653152730000|2022-05-21 17:05:30|132.23|129.93|132.23|129.93|132.23|129.93|132.23|129.93|1
1653152760000|2022-05-21 17:06:00|132.24|129.94|132.25|129.95|132.26|129.96|132.24|129.94|5
1653152770000|2022-05-21 17:06:10|132.27|129.97|132.25|129.95|132.27|129.97|132.25|129.95|2
1653152780000|2022-05-21 17:06:20|132.24|129.94|132.25|129.95|132.25|129.95|132.24|129.94|4
1653152790000|2022-05-21 17:06:30|132.24|129.94|132.24|129.94|132.24|129.94|132.24|129.94|1
1653152800000|2022-05-21 17:06:40|132.25|129.95|132.24|129.94|132.25|129.95|132.24|129.94|2
1653152830000|2022-05-21 17:07:10|132.26|129.96|132.37|130.07|132.37|130.07|132.26|129.96|5
1653152840000|2022-05-21 17:07:20|132.38|130.08|132.41|130.11|132.41|130.11|132.37|130.07|10
1653152850000|2022-05-21 17:07:30|132.42|130.12|132.44|130.14|132.44|130.14|132.42|130.12|3
1653152860000|2022-05-21 17:07:40|132.45|130.15|132.48|130.18|132.48|130.18|132.45|130.15|3
1653152870000|2022-05-21 17:07:50|132.46|130.16|132.48|130.18|132.48|130.18|132.46|130.16|7
1653152880000|2022-05-21 17:08:00|132.47|130.17|132.47|130.17|132.48|130.18|132.46|130.16|7
1653152890000|2022-05-21 17:08:10|132.48|130.18|132.48|130.18|132.48|130.18|132.47|130.17|3
1653152900000|2022-05-21 17:08:20|132.46|130.16|132.48|130.18|132.48|130.18|132.46|130.16|5
1653152910000|2022-05-21 17:08:30|132.51|130.21|132.49|130.19|132.52|130.22|132.48|130.18|13
1653152920000|2022-05-21 17:08:40|132.48|130.18|132.51|130.21|132.51|130.21|132.47|130.17|8
1653152930000|2022-05-21 17:08:50|132.5|130.2|132.51|130.21|132.51|130.21|132.5|130.2|2
1653152940000|2022-05-21 17:09:00|132.52|130.22|132.52|130.22|132.52|130.22|132.52|130.22|1
1653152950000|2022-05-21 17:09:10|132.53|130.23|132.56|130.26|132.56|130.26|132.53|130.23|4
1653152960000|2022-05-21 17:09:20|132.57|130.27|132.59|130.29|132.59|130.29|132.56|130.26|3
1653152970000|2022-05-21 17:09:30|132.6|130.3|132.6|130.3|132.6|130.3|132.58|130.28|5
1653152980000|2022-05-21 17:09:40|132.59|130.29|132.58|130.28|132.59|130.29|132.58|130.28|4
1653152990000|2022-05-21 17:09:50|132.56|130.26|132.51|130.21|132.57|130.27|132.51|130.21|8
1653153000000|2022-05-21 17:10:00|132.5|130.2|132.55|130.25|132.55|130.25|132.5|130.2|7
1653153030000|2022-05-21 17:10:30|132.56|130.26|132.58|130.28|132.6|130.3|132.56|130.26|7
1653153040000|2022-05-21 17:10:40|132.59|130.29|132.59|130.29|132.6|130.3|132.59|130.29|3
1653153050000|2022-05-21 17:10:50|132.6|130.3|132.59|130.29|132.6|130.3|132.58|130.28|7
1653153060000|2022-05-21 17:11:00|132.58|130.28|132.59|130.29|132.59|130.29|132.58|130.28|2
1653153070000|2022-05-21 17:11:10|132.6|130.3|132.62|130.32|132.63|130.33|132.59|130.29|8
1653153080000|2022-05-21 17:11:20|132.63|130.33|132.62|130.32|132.63|130.33|132.62|130.32|2
1653153090000|2022-05-21 17:11:30|132.61|130.31|132.61|130.31|132.62|130.32|132.6|130.3|5
1653153100000|2022-05-21 17:11:40|132.62|130.32|132.71|130.41|132.71|130.41|132.62|130.32|6
1653153110000|2022-05-21 17:11:50|132.67|130.37|132.63|130.33|132.67|130.37|132.63|130.33|5
1653153120000|2022-05-21 17:12:00|132.62|130.32|132.55|130.25|132.62|130.32|132.55|130.25|8
1653153130000|2022-05-21 17:12:10|132.54|130.24|132.49|130.19|132.55|130.25|132.49|130.19|5
1653153140000|2022-05-21 17:12:20|132.48|130.18|132.48|130.18|132.48|130.18|132.48|130.18|1
1653153150000|2022-05-21 17:12:30|132.49|130.19|132.49|130.19|132.49|130.19|132.48|130.18|3
1653153160000|2022-05-21 17:12:40|132.48|130.18|132.49|130.19|132.49|130.19|132.48|130.18|2
1653153180000|2022-05-21 17:13:00|132.48|130.18|132.47|130.17|132.48|130.18|132.47|130.17|2
1653153200000|2022-05-21 17:13:20|132.48|130.18|132.52|130.22|132.53|130.23|132.48|130.18|10
1653153210000|2022-05-21 17:13:30|132.51|130.21|132.55|130.25|132.55|130.25|132.51|130.21|5
1653153220000|2022-05-21 17:13:40|132.56|130.26|132.64|130.34|132.64|130.34|132.56|130.26|6
1653153230000|2022-05-21 17:13:50|132.65|130.35|132.67|130.37|132.67|130.37|132.65|130.35|3
1653153240000|2022-05-21 17:14:00|132.65|130.35|132.67|130.37|132.67|130.37|132.65|130.35|3
1653153250000|2022-05-21 17:14:10|132.66|130.36|132.65|130.35|132.66|130.36|132.65|130.35|2
1653153260000|2022-05-21 17:14:20|132.63|130.33|132.57|130.27|132.63|130.33|132.56|130.26|7
1653153270000|2022-05-21 17:14:30|132.58|130.28|132.58|130.28|132.61|130.31|132.58|130.28|7
1653153290000|2022-05-21 17:14:50|132.59|130.29|132.62|130.32|132.63|130.33|132.59|130.29|12
1653153300000|2022-05-21 17:15:00|132.57|130.27|132.58|130.28|132.58|130.28|132.56|130.26|6
1653153310000|2022-05-21 17:15:10|132.57|130.27|132.55|130.25|132.57|130.27|132.55|130.25|3
1653153320000|2022-05-21 17:15:20|132.56|130.26|132.56|130.26|132.56|130.26|132.56|130.26|1
1653153330000|2022-05-21 17:15:30|132.57|130.27|132.6|130.3|132.6|130.3|132.57|130.27|5
1653153340000|2022-05-21 17:15:40|132.59|130.29|132.6|130.3|132.6|130.3|132.59|130.29|2
1653153350000|2022-05-21 17:15:50|132.61|130.31|132.68|130.38|132.68|130.38|132.61|130.31|6
1653153360000|2022-05-21 17:16:00|132.63|130.33|132.6|130.3|132.64|130.34|132.58|130.28|8
1653153370000|2022-05-21 17:16:10|132.59|130.29|132.57|130.27|132.6|130.3|132.57|130.27|4
1653153380000|2022-05-21 17:16:20|132.56|130.26|132.54|130.24|132.56|130.26|132.48|130.18|10
1653153420000|2022-05-21 17:17:00|132.5|130.2|132.51|130.21|132.51|130.21|132.48|130.18|6
1653153430000|2022-05-21 17:17:10|132.5|130.2|132.47|130.17|132.51|130.21|132.46|130.16|7
1653153440000|2022-05-21 17:17:20|132.46|130.16|132.41|130.11|132.46|130.16|132.41|130.11|7
1653153450000|2022-05-21 17:17:30|132.4|130.1|132.41|130.11|132.41|130.11|132.4|130.1|2
1653153460000|2022-05-21 17:17:40|132.4|130.1|132.4|130.1|132.4|130.1|132.4|130.1|1
1653153470000|2022-05-21 17:17:50|132.41|130.11|132.41|130.11|132.41|130.11|132.41|130.11|1
1653153480000|2022-05-21 17:18:00|132.39|130.09|132.4|130.1|132.4|130.1|132.39|130.09|2
1653153490000|2022-05-21 17:18:10|132.41|130.11|132.42|130.12|132.42|130.12|132.41|130.11|2
1653153500000|2022-05-21 17:18:20|132.4|130.1|132.42|130.12|132.42|130.12|132.4|130.1|3
1653153510000|2022-05-21 17:18:30|132.4|130.1|132.42|130.12|132.42|130.12|132.4|130.1|3
1653153520000|2022-05-21 17:18:40|132.4|130.1|132.42|130.12|132.42|130.12|132.4|130.1|3
1653153530000|2022-05-21 17:18:50|132.4|130.1|132.41|130.11|132.41|130.11|132.4|130.1|2
1653153540000|2022-05-21 17:19:00|132.42|130.12|132.42|130.12|132.42|130.12|132.42|130.12|1
1653153550000|2022-05-21 17:19:10|132.4|130.1|132.4|130.1|132.41|130.11|132.4|130.1|3
1653153560000|2022-05-21 17:19:20|132.39|130.09|132.31|130.01|132.39|130.09|132.31|130.01|12
1653153570000|2022-05-21 17:19:30|132.32|130.02|132.31|130.01|132.32|130.02|132.31|130.01|12
1653153580000|2022-05-21 17:19:40|132.32|130.02|132.31|130.01|132.32|130.02|132.3|130|12
1653153590000|2022-05-21 17:19:50|132.3|130|132.31|130.01|132.31|130.01|132.3|130|4
1653153610000|2022-05-21 17:20:10|132.3|130|132.29|129.99|132.3|130|132.26|129.96|6
1653153620000|2022-05-21 17:20:20|132.26|129.96|131.95|129.65|132.26|129.96|131.95|129.65|17
1653153630000|2022-05-21 17:20:30|131.94|129.64|131.94|129.64|131.94|129.64|131.94|129.64|1
1653153640000|2022-05-21 17:20:40|131.93|129.63|131.92|129.62|131.93|129.63|131.92|129.62|2
1653153650000|2022-05-21 17:20:50|131.93|129.63|131.92|129.62|131.93|129.63|131.92|129.62|2
1653153660000|2022-05-21 17:21:00|131.93|129.63|132.12|129.82|132.15|129.85|131.93|129.63|13
1653153670000|2022-05-21 17:21:10|132.13|129.83|132.15|129.85|132.15|129.85|132.13|129.83|3
1653153680000|2022-05-21 17:21:20|132.12|129.82|132.12|129.82|132.12|129.82|132.12|129.82|1
1653153690000|2022-05-21 17:21:30|132.13|129.83|132.11|129.81|132.13|129.83|132.11|129.81|2
1653153700000|2022-05-21 17:21:40|132.1|129.8|132.02|129.72|132.1|129.8|132.02|129.72|8
1653153710000|2022-05-21 17:21:50|132.03|129.73|131.97|129.67|132.03|129.73|131.97|129.67|5
1653153720000|2022-05-21 17:22:00|131.96|129.66|131.98|129.68|131.98|129.68|131.96|129.66|3
1653153730000|2022-05-21 17:22:10|131.96|129.66|131.94|129.64|131.96|129.66|131.93|129.63|9
1653153740000|2022-05-21 17:22:20|131.96|129.66|131.95|129.65|131.98|129.68|131.95|129.65|12
1653153750000|2022-05-21 17:22:30|131.96|129.66|132.03|129.73|132.03|129.73|131.96|129.66|6
1653153760000|2022-05-21 17:22:40|132.04|129.74|131.95|129.65|132.04|129.74|131.95|129.65|6
1653153770000|2022-05-21 17:22:50|131.94|129.64|131.93|129.63|131.94|129.64|131.84|129.54|11
1653153780000|2022-05-21 17:23:00|131.94|129.64|131.94|129.64|131.94|129.64|131.94|129.64|1
1653153790000|2022-05-21 17:23:10|132|129.7|132.04|129.74|132.04|129.74|131.98|129.68|5
1653153810000|2022-05-21 17:23:30|132.05|129.75|132.05|129.75|132.05|129.75|132.05|129.75|1
1653153820000|2022-05-21 17:23:40|132.04|129.74|132.04|129.74|132.04|129.74|132.04|129.74|1
1653153840000|2022-05-21 17:24:00|132.05|129.75|132.13|129.83|132.13|129.83|132.05|129.75|9
1653153860000|2022-05-21 17:24:20|132.12|129.82|132.08|129.78|132.12|129.82|132.07|129.77|4
1653153870000|2022-05-21 17:24:30|132.09|129.79|132.09|129.79|132.09|129.79|132.09|129.79|1
1653153890000|2022-05-21 17:24:50|132.05|129.75|132.01|129.71|132.05|129.75|132.01|129.71|7
1653153900000|2022-05-21 17:25:00|131.97|129.67|132.01|129.71|132.01|129.71|131.96|129.66|4
1653153910000|2022-05-21 17:25:10|132.02|129.72|132.03|129.73|132.04|129.74|132.02|129.72|5
1653153930000|2022-05-21 17:25:30|132.02|129.72|131.99|129.69|132.02|129.72|131.98|129.68|5
1653153940000|2022-05-21 17:25:40|131.98|129.68|132.01|129.71|132.01|129.71|131.98|129.68|3
1653153950000|2022-05-21 17:25:50|132.02|129.72|132.03|129.73|132.03|129.73|132.02|129.72|2
1653153960000|2022-05-21 17:26:00|132.04|129.74|132.03|129.73|132.04|129.74|132.03|129.73|4
1653153970000|2022-05-21 17:26:10|132.02|129.72|131.98|129.68|132.02|129.72|131.97|129.67|6
1653153980000|2022-05-21 17:26:20|131.97|129.67|131.97|129.67|131.97|129.67|131.97|129.67|1
1653154000000|2022-05-21 17:26:40|131.98|129.68|131.98|129.68|131.98|129.68|131.98|129.68|1
1653154010000|2022-05-21 17:26:50|131.97|129.67|131.97|129.67|131.97|129.67|131.97|129.67|1
1653154020000|2022-05-21 17:27:00|131.98|129.68|131.99|129.69|131.99|129.69|131.98|129.68|2
1653154040000|2022-05-21 17:27:20|132|129.7|132|129.7|132|129.7|132|129.7|1
1653154050000|2022-05-21 17:27:30|132.01|129.71|132.04|129.74|132.04|129.74|132.01|129.71|2
1653154060000|2022-05-21 17:27:40|132.03|129.73|132.04|129.74|132.05|129.75|132.03|129.73|4
1653154070000|2022-05-21 17:27:50|132.05|129.75|132.05|129.75|132.05|129.75|132.05|129.75|1
1653154080000|2022-05-21 17:28:00|132.04|129.74|132.08|129.78|132.1|129.8|132.04|129.74|7
1653154090000|2022-05-21 17:28:10|132.09|129.79|132.08|129.78|132.1|129.8|132.08|129.78|3
1653154110000|2022-05-21 17:28:30|132.09|129.79|132.01|129.71|132.09|129.79|132.01|129.71|5
1653154120000|2022-05-21 17:28:40|132.03|129.73|132.04|129.74|132.04|129.74|132.03|129.73|2
1653154130000|2022-05-21 17:28:50|132.03|129.73|132.03|129.73|132.03|129.73|132.03|129.73|1
1653154140000|2022-05-21 17:29:00|132.04|129.74|132.08|129.78|132.08|129.78|132.04|129.74|3
1653154150000|2022-05-21 17:29:10|132.09|129.79|132.09|129.79|132.09|129.79|132.09|129.79|1
1653154170000|2022-05-21 17:29:30|132.1|129.8|132.12|129.82|132.12|129.82|132.1|129.8|3
1653154180000|2022-05-21 17:29:40|132.13|129.83|132.12|129.82|132.14|129.84|132.1|129.8|5
1653154200000|2022-05-21 17:30:00|132.13|129.83|132.07|129.77|132.13|129.83|132.06|129.76|5
1653154210000|2022-05-21 17:30:10|132.08|129.78|132.08|129.78|132.08|129.78|132.08|129.78|1
1653154220000|2022-05-21 17:30:20|132.09|129.79|132.13|129.83|132.13|129.83|132.09|129.79|4
1653154230000|2022-05-21 17:30:30|132.14|129.84|132.14|129.84|132.14|129.84|132.14|129.84|1
1653154240000|2022-05-21 17:30:40|132.15|129.85|132.18|129.88|132.18|129.88|132.15|129.85|3
1653154250000|2022-05-21 17:30:50|132.19|129.89|132.19|129.89|132.19|129.89|132.19|129.89|1
1653154260000|2022-05-21 17:31:00|132.17|129.87|132.18|129.88|132.18|129.88|132.17|129.87|2
1653154270000|2022-05-21 17:31:10|132.17|129.87|132.12|129.82|132.17|129.87|132.11|129.81|6
1653154280000|2022-05-21 17:31:20|132.11|129.81|132.11|129.81|132.11|129.81|132.11|129.81|1
1653154290000|2022-05-21 17:31:30|132.1|129.8|132.07|129.77|132.1|129.8|132.07|129.77|3
1653154300000|2022-05-21 17:31:40|132.06|129.76|131.98|129.68|132.06|129.76|131.98|129.68|8
1653154310000|2022-05-21 17:31:50|132.02|129.72|132.12|129.82|132.12|129.82|132.01|129.71|17
1653154320000|2022-05-21 17:32:00|132.13|129.83|132.14|129.84|132.14|129.84|132.13|129.83|2
1653154340000|2022-05-21 17:32:20|132.13|129.83|132.13|129.83|132.13|129.83|132.13|129.83|1
1653154350000|2022-05-21 17:32:30|132.14|129.84|132.15|129.85|132.15|129.85|132.14|129.84|2
1653154360000|2022-05-21 17:32:40|132.14|129.84|132.15|129.85|132.15|129.85|132.14|129.84|2
1653154370000|2022-05-21 17:32:50|132.14|129.84|132.14|129.84|132.15|129.85|132.14|129.84|3
1653154380000|2022-05-21 17:33:00|132.09|129.79|132.07|129.77|132.09|129.79|132.07|129.77|2
1653154400000|2022-05-21 17:33:20|132.06|129.76|132.06|129.76|132.06|129.76|132.06|129.76|1
1653154410000|2022-05-21 17:33:30|132.04|129.74|131.98|129.68|132.04|129.74|131.98|129.68|5
1653154420000|2022-05-21 17:33:40|131.99|129.69|131.99|129.69|131.99|129.69|131.98|129.68|3
1653154430000|2022-05-21 17:33:50|131.98|129.68|131.97|129.67|131.98|129.68|131.96|129.66|4
1653154440000|2022-05-21 17:34:00|131.96|129.66|131.97|129.67|131.97|129.67|131.96|129.66|8
1653154450000|2022-05-21 17:34:10|131.96|129.66|131.96|129.66|131.96|129.66|131.96|129.66|1
1653154500000|2022-05-21 17:35:00|131.95|129.65|131.85|129.55|131.95|129.65|131.85|129.55|6
1653154510000|2022-05-21 17:35:10|131.84|129.54|131.84|129.54|131.84|129.54|131.83|129.53|3
1653154520000|2022-05-21 17:35:20|131.83|129.53|131.8|129.5|131.83|129.53|131.8|129.5|6
1653154530000|2022-05-21 17:35:30|131.79|129.49|131.74|129.44|131.79|129.49|131.74|129.44|5
1653154540000|2022-05-21 17:35:40|131.76|129.46|131.77|129.47|131.77|129.47|131.76|129.46|2
1653154550000|2022-05-21 17:35:50|131.76|129.46|131.77|129.47|131.77|129.47|131.76|129.46|2
1653154560000|2022-05-21 17:36:00|131.76|129.46|131.77|129.47|131.77|129.47|131.76|129.46|2
1653154570000|2022-05-21 17:36:10|131.76|129.46|131.74|129.44|131.76|129.46|131.74|129.44|2
1653154580000|2022-05-21 17:36:20|131.73|129.43|131.6|129.3|131.73|129.43|131.6|129.3|10
1653154590000|2022-05-21 17:36:30|131.59|129.29|131.59|129.29|131.61|129.31|131.58|129.28|8
1653154600000|2022-05-21 17:36:40|131.58|129.28|131.42|129.12|131.58|129.28|131.4|129.1|16
1653154610000|2022-05-21 17:36:50|131.44|129.14|131.59|129.29|131.59|129.29|131.44|129.14|19
1653154620000|2022-05-21 17:37:00|131.6|129.3|131.63|129.33|131.66|129.36|131.6|129.3|13
1653154640000|2022-05-21 17:37:20|131.64|129.34|131.59|129.29|131.66|129.36|131.59|129.29|8
1653154650000|2022-05-21 17:37:30|131.58|129.28|131.6|129.3|131.6|129.3|131.58|129.28|3
1653154660000|2022-05-21 17:37:40|131.62|129.32|131.61|129.31|131.62|129.32|131.61|129.31|2
1653154680000|2022-05-21 17:38:00|131.62|129.32|131.68|129.38|131.68|129.38|131.62|129.32|4
1653154710000|2022-05-21 17:38:30|131.67|129.37|131.65|129.35|131.67|129.37|131.64|129.34|4
1653154720000|2022-05-21 17:38:40|131.66|129.36|131.66|129.36|131.66|129.36|131.65|129.35|3
1653154730000|2022-05-21 17:38:50|131.65|129.35|131.66|129.36|131.66|129.36|131.65|129.35|2
1653154740000|2022-05-21 17:39:00|131.67|129.37|131.67|129.37|131.67|129.37|131.67|129.37|1
1653154750000|2022-05-21 17:39:10|131.68|129.38|131.78|129.48|131.78|129.48|131.68|129.38|9
1653154770000|2022-05-21 17:39:30|131.76|129.46|131.79|129.49|131.79|129.49|131.76|129.46|4
1653154800000|2022-05-21 17:40:00|131.81|129.51|131.89|129.59|131.89|129.59|131.81|129.51|5
1653154810000|2022-05-21 17:40:10|131.9|129.6|131.9|129.6|131.91|129.61|131.89|129.59|4
1653154820000|2022-05-21 17:40:20|131.89|129.59|131.89|129.59|131.91|129.61|131.89|129.59|3
1653154840000|2022-05-21 17:40:40|131.88|129.58|131.88|129.58|131.88|129.58|131.88|129.58|1
1653154860000|2022-05-21 17:41:00|131.89|129.59|131.89|129.59|131.89|129.59|131.89|129.59|1
1653154920000|2022-05-21 17:42:00|131.9|129.6|131.9|129.6|131.9|129.6|131.9|129.6|1
1653154930000|2022-05-21 17:42:10|131.89|129.59|131.88|129.58|131.89|129.59|131.88|129.58|2
1653154940000|2022-05-21 17:42:20|131.89|129.59|131.88|129.58|131.89|129.59|131.88|129.58|2
1653154960000|2022-05-21 17:42:40|131.89|129.59|131.89|129.59|131.89|129.59|131.89|129.59|1
1653154970000|2022-05-21 17:42:50|131.9|129.6|131.89|129.59|131.9|129.6|131.89|129.59|2
1653155010000|2022-05-21 17:43:30|131.88|129.58|131.88|129.58|131.88|129.58|131.88|129.58|1
1653155020000|2022-05-21 17:43:40|131.85|129.55|131.8|129.5|131.85|129.55|131.8|129.5|5
1653155040000|2022-05-21 17:44:00|131.79|129.49|131.78|129.48|131.79|129.49|131.78|129.48|2
1653155050000|2022-05-21 17:44:10|131.79|129.49|131.72|129.42|131.79|129.49|131.72|129.42|8
1653155080000|2022-05-21 17:44:40|131.73|129.43|131.73|129.43|131.73|129.43|131.73|129.43|1
1653155090000|2022-05-21 17:44:50|131.74|129.44|131.73|129.43|131.74|129.44|131.73|129.43|2
1653155110000|2022-05-21 17:45:10|131.74|129.44|131.74|129.44|131.74|129.44|131.74|129.44|1
1653155130000|2022-05-21 17:45:30|131.75|129.45|131.79|129.49|131.79|129.49|131.75|129.45|3
1653155140000|2022-05-21 17:45:40|131.8|129.5|131.85|129.55|131.85|129.55|131.8|129.5|3
1653155150000|2022-05-21 17:45:50|131.86|129.56|131.87|129.57|131.87|129.57|131.86|129.56|2
1653155160000|2022-05-21 17:46:00|131.89|129.59|131.9|129.6|131.9|129.6|131.89|129.59|2
1653155170000|2022-05-21 17:46:10|131.88|129.58|131.89|129.59|131.89|129.59|131.88|129.58|2
1653155190000|2022-05-21 17:46:30|131.9|129.6|131.89|129.59|131.91|129.61|131.89|129.59|3
1653155200000|2022-05-21 17:46:40|131.88|129.58|131.82|129.52|131.88|129.58|131.82|129.52|4
1653155210000|2022-05-21 17:46:50|131.81|129.51|131.78|129.48|131.81|129.51|131.78|129.48|3
1653155220000|2022-05-21 17:47:00|131.77|129.47|131.75|129.45|131.77|129.47|131.75|129.45|7
1653155230000|2022-05-21 17:47:10|131.74|129.44|131.73|129.43|131.75|129.45|131.73|129.43|4
1653155260000|2022-05-21 17:47:40|131.72|129.42|131.72|129.42|131.73|129.43|131.72|129.42|3
1653155270000|2022-05-21 17:47:50|131.73|129.43|131.72|129.42|131.73|129.43|131.72|129.42|4
1653155280000|2022-05-21 17:48:00|131.71|129.41|131.66|129.36|131.71|129.41|131.66|129.36|9
1653155290000|2022-05-21 17:48:10|131.67|129.37|131.69|129.39|131.7|129.4|131.66|129.36|6
1653155300000|2022-05-21 17:48:20|131.7|129.4|131.78|129.48|131.78|129.48|131.7|129.4|4
1653155310000|2022-05-21 17:48:30|131.79|129.49|131.79|129.49|131.79|129.49|131.79|129.49|1
1653155320000|2022-05-21 17:48:40|131.8|129.5|131.82|129.52|131.82|129.52|131.8|129.5|3
1653155330000|2022-05-21 17:48:50|131.81|129.51|131.87|129.57|131.87|129.57|131.79|129.49|7
1653155360000|2022-05-21 17:49:20|131.88|129.58|131.88|129.58|131.88|129.58|131.88|129.58|1
1653155380000|2022-05-21 17:49:40|131.86|129.56|131.88|129.58|131.88|129.58|131.86|129.56|3
1653155390000|2022-05-21 17:49:50|131.93|129.63|131.93|129.63|131.93|129.63|131.93|129.63|1
1653155400000|2022-05-21 17:50:00|131.95|129.65|131.92|129.62|131.98|129.68|131.92|129.62|10
1653155410000|2022-05-21 17:50:10|131.91|129.61|131.88|129.58|131.91|129.61|131.88|129.58|2
1653155450000|2022-05-21 17:50:50|131.8|129.5|131.75|129.45|131.8|129.5|131.75|129.45|5
1653155460000|2022-05-21 17:51:00|131.74|129.44|131.73|129.43|131.75|129.45|131.73|129.43|8
1653155470000|2022-05-21 17:51:10|131.74|129.44|131.73|129.43|131.74|129.44|131.72|129.42|6
1653155480000|2022-05-21 17:51:20|131.74|129.44|131.74|129.44|131.74|129.44|131.74|129.44|1
1653155490000|2022-05-21 17:51:30|131.73|129.43|131.68|129.38|131.73|129.43|131.68|129.38|8
1653155500000|2022-05-21 17:51:40|131.69|129.39|131.67|129.37|131.69|129.39|131.65|129.35|15
1653155510000|2022-05-21 17:51:50|131.68|129.38|131.6|129.3|131.68|129.38|131.59|129.29|19
1653155520000|2022-05-21 17:52:00|131.59|129.29|131.6|129.3|131.6|129.3|131.59|129.29|2
1653155530000|2022-05-21 17:52:10|131.61|129.31|131.66|129.36|131.66|129.36|131.61|129.31|5
1653155540000|2022-05-21 17:52:20|131.67|129.37|131.67|129.37|131.67|129.37|131.67|129.37|1
1653155560000|2022-05-21 17:52:40|131.68|129.38|131.67|129.37|131.68|129.38|131.67|129.37|2
1653155570000|2022-05-21 17:52:50|131.68|129.38|131.68|129.38|131.68|129.38|131.68|129.38|1
1653155630000|2022-05-21 17:53:50|131.67|129.37|131.67|129.37|131.68|129.38|131.67|129.37|3
1653155640000|2022-05-21 17:54:00|131.68|129.38|131.67|129.37|131.68|129.38|131.67|129.37|8
1653155660000|2022-05-21 17:54:20|131.68|129.38|131.68|129.38|131.68|129.38|131.68|129.38|1
1653155700000|2022-05-21 17:55:00|131.69|129.39|131.72|129.42|131.72|129.42|131.69|129.39|2
1653155710000|2022-05-21 17:55:10|131.73|129.43|131.75|129.45|131.75|129.45|131.73|129.43|5
1653155720000|2022-05-21 17:55:20|131.76|129.46|131.85|129.55|131.85|129.55|131.76|129.46|7
1653155730000|2022-05-21 17:55:30|131.86|129.56|131.86|129.56|131.86|129.56|131.86|129.56|1
1653155740000|2022-05-21 17:55:40|131.85|129.55|131.85|129.55|131.85|129.55|131.85|129.55|1
1653155750000|2022-05-21 17:55:50|131.81|129.51|131.83|129.53|131.83|129.53|131.81|129.51|3
1653155760000|2022-05-21 17:56:00|131.84|129.54|131.84|129.54|131.84|129.54|131.82|129.52|4
1653155770000|2022-05-21 17:56:10|131.85|129.55|131.83|129.53|131.85|129.55|131.82|129.52|3
1653155780000|2022-05-21 17:56:20|131.84|129.54|131.81|129.51|131.84|129.54|131.81|129.51|4
1653155790000|2022-05-21 17:56:30|131.8|129.5|131.75|129.45|131.8|129.5|131.75|129.45|6
1653155810000|2022-05-21 17:56:50|131.74|129.44|131.71|129.41|131.74|129.44|131.7|129.4|6
1653155820000|2022-05-21 17:57:00|131.7|129.4|131.71|129.41|131.72|129.42|131.7|129.4|6
1653155840000|2022-05-21 17:57:20|131.7|129.4|131.69|129.39|131.89|129.59|131.69|129.39|17
1653155850000|2022-05-21 17:57:30|131.67|129.37|131.73|129.43|131.77|129.47|131.61|129.31|25
1653155860000|2022-05-21 17:57:40|131.72|129.42|131.58|129.28|131.72|129.42|131.58|129.28|7
1653155870000|2022-05-21 17:57:50|131.57|129.27|131.57|129.27|131.57|129.27|131.57|129.27|1
1653155880000|2022-05-21 17:58:00|131.58|129.28|131.62|129.32|131.63|129.33|131.58|129.28|5
1653155890000|2022-05-21 17:58:10|131.63|129.33|131.63|129.33|131.63|129.33|131.63|129.33|1
1653155930000|2022-05-21 17:58:50|131.64|129.34|131.69|129.39|131.69|129.39|131.64|129.34|2
1653155940000|2022-05-21 17:59:00|131.68|129.38|131.66|129.36|131.68|129.38|131.66|129.36|2
1653155950000|2022-05-21 17:59:10|131.62|129.32|131.52|129.22|131.62|129.32|131.52|129.22|10
1653155960000|2022-05-21 17:59:20|131.5|129.2|131.48|129.18|131.5|129.2|131.48|129.18|3
1653155970000|2022-05-21 17:59:30|131.49|129.19|131.5|129.2|131.51|129.21|131.49|129.19|4
1653155990000|2022-05-21 17:59:50|131.51|129.21|131.53|129.23|131.53|129.23|131.51|129.21|4
1653156000000|2022-05-21 18:00:00|131.54|129.24|131.54|129.24|131.57|129.27|131.54|129.24|10
1653156010000|2022-05-21 18:00:10|131.55|129.25|131.54|129.24|131.55|129.25|131.54|129.24|2
1653156020000|2022-05-21 18:00:20|131.55|129.25|131.64|129.34|131.67|129.37|131.54|129.24|12
1653156030000|2022-05-21 18:00:30|131.63|129.33|131.63|129.33|131.63|129.33|131.63|129.33|1
1653156040000|2022-05-21 18:00:40|131.62|129.32|131.63|129.33|131.63|129.33|131.62|129.32|4
1653156050000|2022-05-21 18:00:50|131.64|129.34|131.69|129.39|131.69|129.39|131.64|129.34|5
1653156060000|2022-05-21 18:01:00|131.7|129.4|131.72|129.42|131.72|129.42|131.69|129.39|4
1653156070000|2022-05-21 18:01:10|131.73|129.43|131.73|129.43|131.73|129.43|131.73|129.43|1
1653156080000|2022-05-21 18:01:20|131.76|129.46|131.75|129.45|131.77|129.47|131.74|129.44|5
1653156100000|2022-05-21 18:01:40|131.73|129.43|131.71|129.41|131.73|129.43|131.7|129.4|5
1653156110000|2022-05-21 18:01:50|131.7|129.4|131.7|129.4|131.7|129.4|131.69|129.39|3
1653156120000|2022-05-21 18:02:00|131.69|129.39|131.64|129.34|131.69|129.39|131.64|129.34|7
1653156130000|2022-05-21 18:02:10|131.63|129.33|131.55|129.25|131.63|129.33|131.55|129.25|7
1653156140000|2022-05-21 18:02:20|131.54|129.24|131.55|129.25|131.55|129.25|131.54|129.24|2
1653156150000|2022-05-21 18:02:30|131.54|129.24|131.54|129.24|131.54|129.24|131.54|129.24|1
1653156160000|2022-05-21 18:02:40|131.53|129.23|131.53|129.23|131.53|129.23|131.53|129.23|1
1653156190000|2022-05-21 18:03:10|131.56|129.26|131.56|129.26|131.57|129.27|131.56|129.26|5
1653156200000|2022-05-21 18:03:20|131.59|129.29|131.55|129.25|131.59|129.29|131.55|129.25|5
1653156220000|2022-05-21 18:03:40|131.54|129.24|131.55|129.25|131.55|129.25|131.54|129.24|2
1653156230000|2022-05-21 18:03:50|131.54|129.24|131.62|129.32|131.62|129.32|131.54|129.24|8
1653156240000|2022-05-21 18:04:00|131.61|129.31|131.62|129.32|131.62|129.32|131.61|129.31|8
1653156250000|2022-05-21 18:04:10|131.61|129.31|131.62|129.32|131.62|129.32|131.61|129.31|4
1653156270000|2022-05-21 18:04:30|131.63|129.33|131.68|129.38|131.69|129.39|131.63|129.33|18
1653156290000|2022-05-21 18:04:50|131.69|129.39|131.69|129.39|131.69|129.39|131.69|129.39|1
1653156300000|2022-05-21 18:05:00|131.68|129.38|131.68|129.38|131.68|129.38|131.68|129.38|1
1653156310000|2022-05-21 18:05:10|131.69|129.39|131.69|129.39|131.69|129.39|131.69|129.39|1
1653156320000|2022-05-21 18:05:20|131.68|129.38|131.68|129.38|131.68|129.38|131.68|129.38|1
1653156330000|2022-05-21 18:05:30|131.7|129.4|131.72|129.42|131.72|129.42|131.7|129.4|3
1653156340000|2022-05-21 18:05:40|131.73|129.43|131.92|129.62|131.92|129.62|131.73|129.43|10
1653156350000|2022-05-21 18:05:50|131.91|129.61|131.91|129.61|131.91|129.61|131.91|129.61|1
1653156360000|2022-05-21 18:06:00|131.95|129.65|131.98|129.68|131.98|129.68|131.95|129.65|3
1653156380000|2022-05-21 18:06:20|131.99|129.69|131.98|129.68|131.99|129.69|131.98|129.68|2
1653156390000|2022-05-21 18:06:30|131.99|129.69|131.93|129.63|131.99|129.69|131.92|129.62|5
1653156410000|2022-05-21 18:06:50|131.92|129.62|131.92|129.62|131.92|129.62|131.92|129.62|1
1653156420000|2022-05-21 18:07:00|131.91|129.61|131.95|129.65|131.95|129.65|131.91|129.61|3
1653156430000|2022-05-21 18:07:10|131.96|129.66|131.89|129.59|131.96|129.66|131.89|129.59|5
1653156450000|2022-05-21 18:07:30|131.87|129.57|131.86|129.56|131.87|129.57|131.86|129.56|2
1653156460000|2022-05-21 18:07:40|131.82|129.52|131.8|129.5|131.82|129.52|131.8|129.5|3
1653156480000|2022-05-21 18:08:00|131.79|129.49|131.79|129.49|131.79|129.49|131.79|129.49|1
1653156500000|2022-05-21 18:08:20|131.8|129.5|131.78|129.48|131.8|129.5|131.78|129.48|2
1653156510000|2022-05-21 18:08:30|131.79|129.49|131.87|129.57|131.87|129.57|131.79|129.49|6
1653156540000|2022-05-21 18:09:00|131.88|129.58|131.94|129.64|131.94|129.64|131.88|129.58|4
1653156550000|2022-05-21 18:09:10|131.95|129.65|131.95|129.65|131.95|129.65|131.95|129.65|1
1653156560000|2022-05-21 18:09:20|131.94|129.64|131.97|129.67|131.97|129.67|131.94|129.64|4
1653156660000|2022-05-21 18:11:00|131.95|129.65|131.92|129.62|131.95|129.65|131.91|129.61|6
1653156670000|2022-05-21 18:11:10|131.91|129.61|131.79|129.49|131.91|129.61|131.79|129.49|6
1653156680000|2022-05-21 18:11:20|131.78|129.48|131.78|129.48|131.79|129.49|131.78|129.48|7
1653156690000|2022-05-21 18:11:30|131.79|129.49|131.79|129.49|131.79|129.49|131.78|129.48|3
1653156700000|2022-05-21 18:11:40|131.76|129.46|131.77|129.47|131.77|129.47|131.76|129.46|2
1653156710000|2022-05-21 18:11:50|131.79|129.49|131.87|129.57|131.87|129.57|131.79|129.49|7
1653156720000|2022-05-21 18:12:00|131.86|129.56|131.86|129.56|131.86|129.56|131.86|129.56|1
1653156730000|2022-05-21 18:12:10|131.84|129.54|131.81|129.51|131.84|129.54|131.81|129.51|4
1653156740000|2022-05-21 18:12:20|131.8|129.5|131.78|129.48|131.8|129.5|131.77|129.47|4
1653156750000|2022-05-21 18:12:30|131.77|129.47|131.77|129.47|131.77|129.47|131.77|129.47|1
1653156760000|2022-05-21 18:12:40|131.78|129.48|131.78|129.48|131.78|129.48|131.77|129.47|3
1653156770000|2022-05-21 18:12:50|131.79|129.49|131.84|129.54|131.84|129.54|131.79|129.49|3
1653156780000|2022-05-21 18:13:00|131.85|129.55|131.85|129.55|131.85|129.55|131.85|129.55|1
1653156830000|2022-05-21 18:13:50|131.84|129.54|131.83|129.53|131.84|129.54|131.83|129.53|2
1653156840000|2022-05-21 18:14:00|131.82|129.52|131.82|129.52|131.82|129.52|131.82|129.52|1
1653156870000|2022-05-21 18:14:30|131.81|129.51|131.82|129.52|131.82|129.52|131.81|129.51|2
1653156890000|2022-05-21 18:14:50|131.8|129.5|131.8|129.5|131.8|129.5|131.8|129.5|1
1653156920000|2022-05-21 18:15:20|131.79|129.49|131.79|129.49|131.79|129.49|131.78|129.48|3
1653156930000|2022-05-21 18:15:30|131.8|129.5|131.85|129.55|131.86|129.56|131.79|129.49|8
1653156940000|2022-05-21 18:15:40|131.82|129.52|131.8|129.5|131.83|129.53|131.8|129.5|5
1653156970000|2022-05-21 18:16:10|131.79|129.49|131.87|129.57|131.87|129.57|131.79|129.49|6
1653156980000|2022-05-21 18:16:20|131.86|129.56|131.84|129.54|131.86|129.56|131.84|129.54|6
1653156990000|2022-05-21 18:16:30|131.85|129.55|131.85|129.55|131.85|129.55|131.84|129.54|3
1653157000000|2022-05-21 18:16:40|131.84|129.54|131.85|129.55|131.85|129.55|131.84|129.54|2
1653157010000|2022-05-21 18:16:50|131.84|129.54|131.84|129.54|131.84|129.54|131.84|129.54|1
1653157020000|2022-05-21 18:17:00|131.83|129.53|131.84|129.54|131.84|129.54|131.83|129.53|2
1653157040000|2022-05-21 18:17:20|131.88|129.58|131.93|129.63|131.93|129.63|131.88|129.58|6
1653157050000|2022-05-21 18:17:30|131.94|129.64|131.94|129.64|131.94|129.64|131.94|129.64|1
1653157060000|2022-05-21 18:17:40|131.96|129.66|131.95|129.65|131.96|129.66|131.95|129.65|2
1653157080000|2022-05-21 18:18:00|131.96|129.66|131.98|129.68|131.98|129.68|131.96|129.66|4
1653157090000|2022-05-21 18:18:10|131.99|129.69|132.02|129.72|132.02|129.72|131.99|129.69|4
1653157100000|2022-05-21 18:18:20|132.01|129.71|132.01|129.71|132.01|129.71|132.01|129.71|1
1653157110000|2022-05-21 18:18:30|132.02|129.72|132.02|129.72|132.02|129.72|132.02|129.72|1
1653157130000|2022-05-21 18:18:50|131.99|129.69|131.98|129.68|131.99|129.69|131.98|129.68|2
1653157140000|2022-05-21 18:19:00|131.99|129.69|132.02|129.72|132.02|129.72|131.99|129.69|3
1653157150000|2022-05-21 18:19:10|132.03|129.73|132.04|129.74|132.04|129.74|132.03|129.73|2
1653157160000|2022-05-21 18:19:20|132.03|129.73|132.02|129.72|132.03|129.73|132.02|129.72|2
1653157170000|2022-05-21 18:19:30|132.01|129.71|131.96|129.66|132.01|129.71|131.96|129.66|8
1653157180000|2022-05-21 18:19:40|131.97|129.67|131.98|129.68|131.98|129.68|131.97|129.67|2
1653157190000|2022-05-21 18:19:50|131.96|129.66|131.96|129.66|131.96|129.66|131.96|129.66|1
1653157200000|2022-05-21 18:20:00|131.95|129.65|131.93|129.63|131.95|129.65|131.93|129.63|2
1653157210000|2022-05-21 18:20:10|131.91|129.61|131.91|129.61|131.91|129.61|131.91|129.61|1
1653157220000|2022-05-21 18:20:20|131.9|129.6|131.83|129.53|131.9|129.6|131.83|129.53|10
1653157230000|2022-05-21 18:20:30|131.8|129.5|131.8|129.5|131.8|129.5|131.8|129.5|1
1653157240000|2022-05-21 18:20:40|131.82|129.52|131.88|129.58|131.88|129.58|131.82|129.52|4
1653157250000|2022-05-21 18:20:50|131.89|129.59|131.9|129.6|131.9|129.6|131.89|129.59|2
1653157260000|2022-05-21 18:21:00|131.92|129.62|131.92|129.62|131.92|129.62|131.91|129.61|3
1653157280000|2022-05-21 18:21:20|131.93|129.63|131.93|129.63|131.93|129.63|131.93|129.63|1
1653157290000|2022-05-21 18:21:30|131.92|129.62|131.92|129.62|131.92|129.62|131.92|129.62|1
1653157300000|2022-05-21 18:21:40|131.93|129.63|131.96|129.66|131.96|129.66|131.93|129.63|2
1653157310000|2022-05-21 18:21:50|132.02|129.72|132.03|129.73|132.03|129.73|132.02|129.72|4
1653157320000|2022-05-21 18:22:00|132.04|129.74|132.04|129.74|132.04|129.74|132.04|129.74|1
1653157350000|2022-05-21 18:22:30|132.05|129.75|132.11|129.81|132.11|129.81|132.05|129.75|4
1653157360000|2022-05-21 18:22:40|132.12|129.82|132.14|129.84|132.14|129.84|132.12|129.82|3
1653157370000|2022-05-21 18:22:50|132.15|129.85|132.15|129.85|132.15|129.85|132.15|129.85|1
1653157410000|2022-05-21 18:23:30|132.16|129.86|132.17|129.87|132.17|129.87|132.16|129.86|2
1653157420000|2022-05-21 18:23:40|132.16|129.86|132.17|129.87|132.17|129.87|132.16|129.86|2
1653157450000|2022-05-21 18:24:10|132.18|129.88|132.19|129.89|132.19|129.89|132.18|129.88|2
1653157470000|2022-05-21 18:24:30|132.18|129.88|132.18|129.88|132.18|129.88|132.17|129.87|3
1653157510000|2022-05-21 18:25:10|132.12|129.82|132.1|129.8|132.12|129.82|132.09|129.79|5
1653157520000|2022-05-21 18:25:20|132.09|129.79|132.08|129.78|132.09|129.79|132.06|129.76|4
1653157530000|2022-05-21 18:25:30|132.09|129.79|132.13|129.83|132.13|129.83|132.09|129.79|4
1653157590000|2022-05-21 18:26:30|132.11|129.81|132.11|129.81|132.11|129.81|132.11|129.81|1
1653157600000|2022-05-21 18:26:40|132.1|129.8|132.1|129.8|132.1|129.8|132.1|129.8|1
1653157610000|2022-05-21 18:26:50|132.11|129.81|132.11|129.81|132.11|129.81|132.11|129.81|1
1653157620000|2022-05-21 18:27:00|132.09|129.79|132.07|129.77|132.09|129.79|132.06|129.76|4
1653157630000|2022-05-21 18:27:10|132.06|129.76|132.03|129.73|132.06|129.76|132.03|129.73|3
1653157650000|2022-05-21 18:27:30|132.01|129.71|132|129.7|132.01|129.71|132|129.7|2
1653157680000|2022-05-21 18:28:00|132.01|129.71|132.01|129.71|132.01|129.71|132.01|129.71|1
1653157720000|2022-05-21 18:28:40|132|129.7|132|129.7|132|129.7|132|129.7|1
1653157750000|2022-05-21 18:29:10|132.01|129.71|132.01|129.71|132.01|129.71|132.01|129.71|1
1653157760000|2022-05-21 18:29:20|132.02|129.72|132.03|129.73|132.04|129.74|132.02|129.72|3
1653157770000|2022-05-21 18:29:30|132.02|129.72|131.96|129.66|132.02|129.72|131.96|129.66|6
1653157790000|2022-05-21 18:29:50|131.95|129.65|131.93|129.63|131.95|129.65|131.93|129.63|3
1653157800000|2022-05-21 18:30:00|131.92|129.62|132.06|129.76|132.06|129.76|131.92|129.62|8
1653157830000|2022-05-21 18:30:30|132.03|129.73|132.01|129.71|132.03|129.73|132.01|129.71|3
1653157840000|2022-05-21 18:30:40|132|129.7|132.01|129.71|132.01|129.71|132|129.7|2
1653157850000|2022-05-21 18:30:50|132.02|129.72|132.03|129.73|132.03|129.73|132.02|129.72|2
1653157860000|2022-05-21 18:31:00|132.04|129.74|132.02|129.72|132.04|129.74|132.02|129.72|3
1653157870000|2022-05-21 18:31:10|132.03|129.73|132.03|129.73|132.04|129.74|132.03|129.73|3
1653157880000|2022-05-21 18:31:20|132.05|129.75|132.11|129.81|132.11|129.81|132.05|129.75|4
1653157890000|2022-05-21 18:31:30|132.12|129.82|132.13|129.83|132.13|129.83|132.12|129.82|2
1653157900000|2022-05-21 18:31:40|132.12|129.82|132.05|129.75|132.12|129.82|132.05|129.75|3
1653157910000|2022-05-21 18:31:50|132.04|129.74|132.04|129.74|132.04|129.74|132.04|129.74|1
1653157930000|2022-05-21 18:32:10|132.06|129.76|132.07|129.77|132.09|129.79|132.06|129.76|8
1653157940000|2022-05-21 18:32:20|132.06|129.76|132.06|129.76|132.06|129.76|132.06|129.76|1
1653157950000|2022-05-21 18:32:30|132.07|129.77|132.08|129.78|132.08|129.78|132.07|129.77|2
1653157960000|2022-05-21 18:32:40|132.09|129.79|132.08|129.78|132.09|129.79|132.08|129.78|4
1653157970000|2022-05-21 18:32:50|132.09|129.79|132.09|129.79|132.1|129.8|132.09|129.79|3
1653157980000|2022-05-21 18:33:00|132.1|129.8|132.11|129.81|132.12|129.82|132.1|129.8|4
1653157990000|2022-05-21 18:33:10|132.12|129.82|132.12|129.82|132.12|129.82|132.12|129.82|1
1653158000000|2022-05-21 18:33:20|132.13|129.83|132.11|129.81|132.13|129.83|132.11|129.81|3
1653158010000|2022-05-21 18:33:30|132.12|129.82|132.12|129.82|132.12|129.82|132.12|129.82|1
1653158020000|2022-05-21 18:33:40|132.11|129.81|132.12|129.82|132.12|129.82|132.11|129.81|2
1653158040000|2022-05-21 18:34:00|132.13|129.83|132.15|129.85|132.15|129.85|132.13|129.83|3
1653158060000|2022-05-21 18:34:20|132.16|129.86|132.19|129.89|132.19|129.89|132.16|129.86|4
1653158070000|2022-05-21 18:34:30|132.18|129.88|132.18|129.88|132.18|129.88|132.18|129.88|1
1653158080000|2022-05-21 18:34:40|132.19|129.89|132.18|129.88|132.19|129.89|132.18|129.88|4
1653158090000|2022-05-21 18:34:50|132.19|129.89|132.18|129.88|132.19|129.89|132.18|129.88|2
1653158100000|2022-05-21 18:35:00|132.19|129.89|132.18|129.88|132.19|129.89|132.18|129.88|2
1653158120000|2022-05-21 18:35:20|132.13|129.83|132.15|129.85|132.15|129.85|132.13|129.83|3
1653158130000|2022-05-21 18:35:30|132.16|129.86|132.13|129.83|132.16|129.86|132.13|129.83|3
1653158160000|2022-05-21 18:36:00|132.14|129.84|132.14|129.84|132.14|129.84|132.14|129.84|1
1653158170000|2022-05-21 18:36:10|132.15|129.85|132.15|129.85|132.15|129.85|132.15|129.85|1
1653158180000|2022-05-21 18:36:20|132.16|129.86|132.16|129.86|132.16|129.86|132.16|129.86|1
1653158200000|2022-05-21 18:36:40|132.11|129.81|132.09|129.79|132.11|129.81|132.09|129.79|3
1653158230000|2022-05-21 18:37:10|132.08|129.78|132.06|129.76|132.08|129.78|132.05|129.75|4
1653158270000|2022-05-21 18:37:50|132.09|129.79|132.11|129.81|132.12|129.82|132.09|129.79|5
1653158280000|2022-05-21 18:38:00|132.12|129.82|132.13|129.83|132.13|129.83|132.12|129.82|2
1653158290000|2022-05-21 18:38:10|132.14|129.84|132.14|129.84|132.14|129.84|132.14|129.84|1
1653158320000|2022-05-21 18:38:40|132.1|129.8|132.07|129.77|132.1|129.8|132.07|129.77|3
1653158330000|2022-05-21 18:38:50|132.06|129.76|132.03|129.73|132.06|129.76|132.03|129.73|4
1653158340000|2022-05-21 18:39:00|132.01|129.71|132.01|129.71|132.01|129.71|132.01|129.71|1
1653158370000|2022-05-21 18:39:30|132.06|129.76|132.08|129.78|132.08|129.78|132.06|129.76|3
1653158380000|2022-05-21 18:39:40|132.1|129.8|132.09|129.79|132.1|129.8|132.09|129.79|2
1653158400000|2022-05-21 18:40:00|132.08|129.78|132.05|129.75|132.08|129.78|132.04|129.74|5
1653158410000|2022-05-21 18:40:10|132.06|129.76|132.11|129.81|132.11|129.81|132.06|129.76|5
1653158450000|2022-05-21 18:40:50|132.12|129.82|132.14|129.84|132.14|129.84|132.12|129.82|3
1653158500000|2022-05-21 18:41:40|132.15|129.85|132.15|129.85|132.15|129.85|132.15|129.85|1
1653158510000|2022-05-21 18:41:50|132.16|129.86|132.16|129.86|132.17|129.87|132.16|129.86|3
1653158520000|2022-05-21 18:42:00|132.17|129.87|132.13|129.83|132.18|129.88|132.13|129.83|3
1653158530000|2022-05-21 18:42:10|132.12|129.82|132.06|129.76|132.12|129.82|132.06|129.76|4
1653158540000|2022-05-21 18:42:20|132.05|129.75|132.05|129.75|132.05|129.75|132.03|129.73|4
1653158550000|2022-05-21 18:42:30|132.04|129.74|132.04|129.74|132.04|129.74|132.04|129.74|1
1653158560000|2022-05-21 18:42:40|132.03|129.73|132.03|129.73|132.03|129.73|132.03|129.73|1
1653158570000|2022-05-21 18:42:50|132.04|129.74|132.11|129.81|132.11|129.81|132.04|129.74|4
1653158580000|2022-05-21 18:43:00|132.12|129.82|132.12|129.82|132.12|129.82|132.12|129.82|1
1653158620000|2022-05-21 18:43:40|132.13|129.83|132.13|129.83|132.13|129.83|132.13|129.83|1
1653158640000|2022-05-21 18:44:00|132.14|129.84|132.14|129.84|132.14|129.84|132.14|129.84|1
1653158700000|2022-05-21 18:45:00|132.09|129.79|132.11|129.81|132.11|129.81|132.09|129.79|3
1653158710000|2022-05-21 18:45:10|132.12|129.82|132.08|129.78|132.12|129.82|132.08|129.78|4
1653158720000|2022-05-21 18:45:20|132.09|129.79|132.15|129.85|132.15|129.85|132.09|129.79|5
1653158730000|2022-05-21 18:45:30|132.14|129.84|132.14|129.84|132.14|129.84|132.14|129.84|1
1653158740000|2022-05-21 18:45:40|132.11|129.81|132.12|129.82|132.12|129.82|132.11|129.81|2
1653158760000|2022-05-21 18:46:00|132.11|129.81|132.05|129.75|132.11|129.81|132.05|129.75|3
1653158770000|2022-05-21 18:46:10|132.06|129.76|132.06|129.76|132.06|129.76|132.06|129.76|1
1653158780000|2022-05-21 18:46:20|132.07|129.77|132.08|129.78|132.08|129.78|132.07|129.77|2
1653158830000|2022-05-21 18:47:10|132.07|129.77|132.03|129.73|132.07|129.77|132.03|129.73|2
1653158890000|2022-05-21 18:48:10|131.99|129.69|131.93|129.63|131.99|129.69|131.93|129.63|6
1653158900000|2022-05-21 18:48:20|131.94|129.64|131.93|129.63|131.94|129.64|131.93|129.63|4
1653158910000|2022-05-21 18:48:30|131.91|129.61|131.91|129.61|131.91|129.61|131.91|129.61|1
1653159020000|2022-05-21 18:50:20|131.92|129.62|131.92|129.62|131.92|129.62|131.92|129.62|1
1653159030000|2022-05-21 18:50:30|131.91|129.61|131.93|129.63|131.93|129.63|131.91|129.61|3
1653159040000|2022-05-21 18:50:40|131.96|129.66|131.96|129.66|131.97|129.67|131.96|129.66|3
1653159060000|2022-05-21 18:51:00|131.97|129.67|131.96|129.66|131.97|129.67|131.96|129.66|2
1653159130000|2022-05-21 18:52:10|131.95|129.65|131.96|129.66|131.96|129.66|131.95|129.65|2
1653159230000|2022-05-21 18:53:50|131.97|129.67|132.02|129.72|132.02|129.72|131.97|129.67|4
1653159240000|2022-05-21 18:54:00|132.03|129.73|132.02|129.72|132.03|129.73|132.02|129.72|2
1653159250000|2022-05-21 18:54:10|132.03|129.73|132.03|129.73|132.03|129.73|132.03|129.73|1
1653159280000|2022-05-21 18:54:40|132.02|129.72|132.02|129.72|132.02|129.72|132.02|129.72|1
1653159290000|2022-05-21 18:54:50|132.04|129.74|132.03|129.73|132.04|129.74|132.03|129.73|4
1653159300000|2022-05-21 18:55:00|132.04|129.74|132.03|129.73|132.04|129.74|132.03|129.73|2
1653159320000|2022-05-21 18:55:20|132.04|129.74|132.08|129.78|132.08|129.78|132.04|129.74|3
1653159330000|2022-05-21 18:55:30|132.09|129.79|132.09|129.79|132.09|129.79|132.09|129.79|1
1653159340000|2022-05-21 18:55:40|132.1|129.8|132.1|129.8|132.1|129.8|132.1|129.8|1
1653159350000|2022-05-21 18:55:50|132.09|129.79|132.06|129.76|132.12|129.82|132.06|129.76|4
1653159360000|2022-05-21 18:56:00|132.05|129.75|132.15|129.85|132.15|129.85|132.05|129.75|9
1653159370000|2022-05-21 18:56:10|132.11|129.81|132.11|129.81|132.11|129.81|132.11|129.81|1
1653159380000|2022-05-21 18:56:20|132.12|129.82|132.15|129.85|132.15|129.85|132.12|129.82|4
1653159390000|2022-05-21 18:56:30|132.16|129.86|132.16|129.86|132.16|129.86|132.16|129.86|1
1653159400000|2022-05-21 18:56:40|132.17|129.87|132.17|129.87|132.17|129.87|132.17|129.87|1
1653159460000|2022-05-21 18:57:40|132.19|129.89|132.5|130.2|132.5|130.2|132.19|129.89|12
1653159470000|2022-05-21 18:57:50|132.51|130.21|132.52|130.22|132.54|130.24|132.51|130.21|10
1653159480000|2022-05-21 18:58:00|132.53|130.23|132.55|130.25|132.57|130.27|132.53|130.23|5
1653159490000|2022-05-21 18:58:10|132.56|130.26|132.58|130.28|132.58|130.28|132.56|130.26|3
1653159500000|2022-05-21 18:58:20|132.57|130.27|132.57|130.27|132.57|130.27|132.57|130.27|1
1653159510000|2022-05-21 18:58:30|132.6|130.3|132.59|130.29|132.6|130.3|132.59|130.29|2
1653159520000|2022-05-21 18:58:40|132.58|130.28|132.66|130.36|132.68|130.38|132.58|130.28|7
1653159530000|2022-05-21 18:58:50|132.68|130.38|132.67|130.37|132.7|130.4|132.67|130.37|6
1653159540000|2022-05-21 18:59:00|132.68|130.38|132.67|130.37|132.68|130.38|132.66|130.36|3
1653159560000|2022-05-21 18:59:20|132.66|130.36|132.66|130.36|132.66|130.36|132.66|130.36|1
1653159570000|2022-05-21 18:59:30|132.65|130.35|132.65|130.35|132.65|130.35|132.65|130.35|1
1653159590000|2022-05-21 18:59:50|132.62|130.32|132.6|130.3|132.62|130.32|132.6|130.3|3
1653159600000|2022-05-21 19:00:00|132.58|130.28|132.58|130.28|132.58|130.28|132.58|130.28|1
1653159630000|2022-05-21 19:00:30|132.56|130.26|132.57|130.27|132.57|130.27|132.56|130.26|2
1653159640000|2022-05-21 19:00:40|132.64|130.34|132.65|130.35|132.66|130.36|132.64|130.34|9
1653159650000|2022-05-21 19:00:50|132.66|130.36|132.64|130.34|132.66|130.36|132.64|130.34|2
1653159660000|2022-05-21 19:01:00|132.65|130.35|132.69|130.39|132.69|130.39|132.65|130.35|3
1653159670000|2022-05-21 19:01:10|132.68|130.38|132.68|130.38|132.68|130.38|132.68|130.38|1
1653159690000|2022-05-21 19:01:30|132.67|130.37|132.68|130.38|132.68|130.38|132.67|130.37|2
1653159710000|2022-05-21 19:01:50|132.66|130.36|132.68|130.38|132.68|130.38|132.66|130.36|3
1653159720000|2022-05-21 19:02:00|132.69|130.39|132.68|130.38|132.69|130.39|132.68|130.38|2
1653159730000|2022-05-21 19:02:10|132.67|130.37|132.7|130.4|132.7|130.4|132.67|130.37|3
1653159740000|2022-05-21 19:02:20|132.69|130.39|132.68|130.38|132.69|130.39|132.68|130.38|4
1653159750000|2022-05-21 19:02:30|132.67|130.37|132.67|130.37|132.67|130.37|132.67|130.37|1
1653159760000|2022-05-21 19:02:40|132.68|130.38|132.69|130.39|132.7|130.4|132.68|130.38|3
1653159790000|2022-05-21 19:03:10|132.71|130.41|132.73|130.43|132.73|130.43|132.71|130.41|3
1653159800000|2022-05-21 19:03:20|132.72|130.42|132.84|130.54|132.85|130.55|132.72|130.42|11
1653159810000|2022-05-21 19:03:30|132.81|130.51|132.79|130.49|132.81|130.51|132.76|130.46|6
1653159830000|2022-05-21 19:03:50|132.77|130.47|132.77|130.47|132.79|130.49|132.75|130.45|7
1653159840000|2022-05-21 19:04:00|132.76|130.46|132.76|130.46|132.76|130.46|132.76|130.46|1
1653159850000|2022-05-21 19:04:10|132.77|130.47|132.78|130.48|132.78|130.48|132.77|130.47|2
1653159870000|2022-05-21 19:04:30|132.79|130.49|132.79|130.49|132.79|130.49|132.79|130.49|1
1653159880000|2022-05-21 19:04:40|132.78|130.48|132.77|130.47|132.79|130.49|132.75|130.45|8
1653159890000|2022-05-21 19:04:50|132.76|130.46|132.72|130.42|132.76|130.46|132.72|130.42|4
1653159900000|2022-05-21 19:05:00|132.7|130.4|132.91|130.61|132.91|130.61|132.7|130.4|13
1653159910000|2022-05-21 19:05:10|132.92|130.62|132.91|130.61|132.92|130.62|132.85|130.55|16
1653159920000|2022-05-21 19:05:20|132.9|130.6|132.9|130.6|132.91|130.61|132.87|130.57|14
1653159930000|2022-05-21 19:05:30|132.92|130.62|132.94|130.64|132.94|130.64|132.92|130.62|3
1653159940000|2022-05-21 19:05:40|132.92|130.62|132.9|130.6|132.92|130.62|132.89|130.59|4
1653159950000|2022-05-21 19:05:50|132.91|130.61|132.84|130.54|132.91|130.61|132.84|130.54|8
1653159960000|2022-05-21 19:06:00|132.82|130.52|132.79|130.49|132.82|130.52|132.79|130.49|3
1653159970000|2022-05-21 19:06:10|132.8|130.5|132.71|130.41|132.81|130.51|132.71|130.41|12
1653159990000|2022-05-21 19:06:30|132.7|130.4|132.77|130.47|132.77|130.47|132.7|130.4|6
1653160000000|2022-05-21 19:06:40|132.78|130.48|132.78|130.48|132.78|130.48|132.78|130.48|1
1653160010000|2022-05-21 19:06:50|132.79|130.49|132.78|130.48|132.79|130.49|132.78|130.48|2
1653160020000|2022-05-21 19:07:00|132.79|130.49|132.71|130.41|132.79|130.49|132.71|130.41|7
1653160030000|2022-05-21 19:07:10|132.7|130.4|132.72|130.42|132.72|130.42|132.7|130.4|3
1653160060000|2022-05-21 19:07:40|132.71|130.41|132.68|130.38|132.71|130.41|132.68|130.38|3
1653160070000|2022-05-21 19:07:50|132.67|130.37|132.67|130.37|132.68|130.38|132.67|130.37|3
1653160080000|2022-05-21 19:08:00|132.66|130.36|132.66|130.36|132.66|130.36|132.66|130.36|1
1653160090000|2022-05-21 19:08:10|132.67|130.37|132.66|130.36|132.67|130.37|132.66|130.36|2
1653160110000|2022-05-21 19:08:30|132.64|130.34|132.65|130.35|132.65|130.35|132.63|130.33|3
1653160120000|2022-05-21 19:08:40|132.66|130.36|132.65|130.35|132.66|130.36|132.65|130.35|2
1653160130000|2022-05-21 19:08:50|132.66|130.36|132.65|130.35|132.66|130.36|132.65|130.35|4
1653160140000|2022-05-21 19:09:00|132.67|130.37|132.68|130.38|132.68|130.38|132.67|130.37|2
1653160160000|2022-05-21 19:09:20|132.67|130.37|132.68|130.38|132.68|130.38|132.66|130.36|4
1653160170000|2022-05-21 19:09:30|132.69|130.39|132.69|130.39|132.69|130.39|132.69|130.39|1
1653160180000|2022-05-21 19:09:40|132.68|130.38|132.68|130.38|132.68|130.38|132.68|130.38|1
1653160190000|2022-05-21 19:09:50|132.67|130.37|132.67|130.37|132.68|130.38|132.67|130.37|3
1653160200000|2022-05-21 19:10:00|132.68|130.38|132.67|130.37|132.68|130.38|132.66|130.36|6
1653160210000|2022-05-21 19:10:10|132.68|130.38|132.68|130.38|132.68|130.38|132.68|130.38|1
1653160220000|2022-05-21 19:10:20|132.71|130.41|132.73|130.43|132.73|130.43|132.71|130.41|3
1653160230000|2022-05-21 19:10:30|132.72|130.42|132.7|130.4|132.72|130.42|132.7|130.4|3
1653160240000|2022-05-21 19:10:40|132.71|130.41|132.71|130.41|132.71|130.41|132.71|130.41|1
1653160250000|2022-05-21 19:10:50|132.7|130.4|132.66|130.36|132.7|130.4|132.65|130.35|7
1653160260000|2022-05-21 19:11:00|132.63|130.33|132.66|130.36|132.66|130.36|132.63|130.33|3
1653160270000|2022-05-21 19:11:10|132.68|130.38|132.72|130.42|132.72|130.42|132.68|130.38|9
1653160280000|2022-05-21 19:11:20|132.71|130.41|132.71|130.41|132.71|130.41|132.71|130.41|1
1653160290000|2022-05-21 19:11:30|132.7|130.4|132.66|130.36|132.7|130.4|132.66|130.36|3
1653160300000|2022-05-21 19:11:40|132.68|130.38|132.68|130.38|132.68|130.38|132.67|130.37|7
1653160310000|2022-05-21 19:11:50|132.67|130.37|132.69|130.39|132.7|130.4|132.66|130.36|7
1653160320000|2022-05-21 19:12:00|132.68|130.38|132.68|130.38|132.68|130.38|132.68|130.38|1
1653160340000|2022-05-21 19:12:20|132.69|130.39|132.72|130.42|132.72|130.42|132.69|130.39|5
1653160350000|2022-05-21 19:12:30|132.73|130.43|132.72|130.42|132.73|130.43|132.72|130.42|4
1653160360000|2022-05-21 19:12:40|132.71|130.41|132.7|130.4|132.72|130.42|132.7|130.4|5
1653160370000|2022-05-21 19:12:50|132.71|130.41|132.71|130.41|132.71|130.41|132.7|130.4|3
1653160380000|2022-05-21 19:13:00|132.7|130.4|132.7|130.4|132.7|130.4|132.7|130.4|1
1653160390000|2022-05-21 19:13:10|132.69|130.39|132.69|130.39|132.69|130.39|132.69|130.39|1
1653160430000|2022-05-21 19:13:50|132.68|130.38|132.62|130.32|132.68|130.38|132.62|130.32|5
1653160440000|2022-05-21 19:14:00|132.61|130.31|132.59|130.29|132.61|130.31|132.59|130.29|3
1653160450000|2022-05-21 19:14:10|132.58|130.28|132.64|130.34|132.64|130.34|132.57|130.27|9
1653160460000|2022-05-21 19:14:20|132.63|130.33|132.63|130.33|132.64|130.34|132.63|130.33|21
1653160470000|2022-05-21 19:14:30|132.64|130.34|132.64|130.34|132.64|130.34|132.63|130.33|15
1653160480000|2022-05-21 19:14:40|132.63|130.33|132.62|130.32|132.63|130.33|132.62|130.32|2
1653160490000|2022-05-21 19:14:50|132.63|130.33|132.63|130.33|132.63|130.33|132.63|130.33|1
1653160500000|2022-05-21 19:15:00|132.64|130.34|132.63|130.33|132.64|130.34|132.63|130.33|2
1653160520000|2022-05-21 19:15:20|132.64|130.34|132.64|130.34|132.64|130.34|132.64|130.34|1
1653160530000|2022-05-21 19:15:30|132.63|130.33|132.64|130.34|132.64|130.34|132.63|130.33|2
1653160540000|2022-05-21 19:15:40|132.63|130.33|132.59|130.29|132.63|130.33|132.59|130.29|4
1653160550000|2022-05-21 19:15:50|132.6|130.3|132.59|130.29|132.6|130.3|132.58|130.28|24
1653160560000|2022-05-21 19:16:00|132.58|130.28|132.55|130.25|132.59|130.29|132.55|130.25|23
1653160570000|2022-05-21 19:16:10|132.56|130.26|132.55|130.25|132.56|130.26|132.55|130.25|10
1653160580000|2022-05-21 19:16:20|132.54|130.24|132.47|130.17|132.54|130.24|132.47|130.17|5
1653160590000|2022-05-21 19:16:30|132.46|130.16|132.44|130.14|132.46|130.16|132.41|130.11|8
1653160620000|2022-05-21 19:17:00|132.45|130.15|132.45|130.15|132.45|130.15|132.44|130.14|3
1653160670000|2022-05-21 19:17:50|132.46|130.16|132.46|130.16|132.46|130.16|132.45|130.15|3
1653160680000|2022-05-21 19:18:00|132.45|130.15|132.45|130.15|132.46|130.16|132.45|130.15|17
1653160690000|2022-05-21 19:18:10|132.46|130.16|132.46|130.16|132.46|130.16|132.45|130.15|5
1653160700000|2022-05-21 19:18:20|132.53|130.23|132.54|130.24|132.55|130.25|132.52|130.22|8
1653160730000|2022-05-21 19:18:50|132.53|130.23|132.52|130.22|132.54|130.24|132.52|130.22|4
1653160740000|2022-05-21 19:19:00|132.48|130.18|132.48|130.18|132.48|130.18|132.47|130.17|3
1653160750000|2022-05-21 19:19:10|132.47|130.17|132.47|130.17|132.47|130.17|132.47|130.17|1
1653160770000|2022-05-21 19:19:30|132.46|130.16|132.47|130.17|132.47|130.17|132.46|130.16|2
1653160790000|2022-05-21 19:19:50|132.46|130.16|132.47|130.17|132.47|130.17|132.46|130.16|2
1653160800000|2022-05-21 19:20:00|132.48|130.18|132.54|130.24|132.54|130.24|132.48|130.18|4
1653160810000|2022-05-21 19:20:10|132.55|130.25|132.55|130.25|132.55|130.25|132.55|130.25|1
1653160820000|2022-05-21 19:20:20|132.54|130.24|132.63|130.33|132.63|130.33|132.54|130.24|5
1653160840000|2022-05-21 19:20:40|132.62|130.32|132.62|130.32|132.62|130.32|132.62|130.32|1
1653160850000|2022-05-21 19:20:50|132.61|130.31|132.62|130.32|132.62|130.32|132.61|130.31|4
1653160870000|2022-05-21 19:21:10|132.61|130.31|132.58|130.28|132.61|130.31|132.58|130.28|3
1653160880000|2022-05-21 19:21:20|132.56|130.26|132.56|130.26|132.57|130.27|132.56|130.26|3
1653160890000|2022-05-21 19:21:30|132.57|130.27|132.57|130.27|132.57|130.27|132.57|130.27|1
1653160900000|2022-05-21 19:21:40|132.56|130.26|132.56|130.26|132.57|130.27|132.56|130.26|3
1653160910000|2022-05-21 19:21:50|132.57|130.27|132.6|130.3|132.6|130.3|132.57|130.27|2
1653160990000|2022-05-21 19:23:10|132.59|130.29|132.57|130.27|132.59|130.29|132.57|130.27|3
1653161010000|2022-05-21 19:23:30|132.56|130.26|132.57|130.27|132.57|130.27|132.56|130.26|2
1653161030000|2022-05-21 19:23:50|132.56|130.26|132.56|130.26|132.56|130.26|132.56|130.26|1
1653161060000|2022-05-21 19:24:20|132.55|130.25|132.59|130.29|132.59|130.29|132.55|130.25|4
1653161070000|2022-05-21 19:24:30|132.6|130.3|132.59|130.29|132.6|130.3|132.59|130.29|2
1653161080000|2022-05-21 19:24:40|132.6|130.3|132.6|130.3|132.6|130.3|132.59|130.29|3
1653161090000|2022-05-21 19:24:50|132.59|130.29|132.6|130.3|132.6|130.3|132.59|130.29|4
1653161100000|2022-05-21 19:25:00|132.61|130.31|132.6|130.3|132.61|130.31|132.6|130.3|4
1653161110000|2022-05-21 19:25:10|132.61|130.31|132.57|130.27|132.61|130.31|132.57|130.27|5
1653161130000|2022-05-21 19:25:30|132.58|130.28|132.58|130.28|132.58|130.28|132.57|130.27|3
1653161140000|2022-05-21 19:25:40|132.57|130.27|132.57|130.27|132.58|130.28|132.57|130.27|11
1653161150000|2022-05-21 19:25:50|132.56|130.26|132.49|130.19|132.56|130.26|132.49|130.19|4
1653161160000|2022-05-21 19:26:00|132.48|130.18|132.38|130.08|132.48|130.18|132.38|130.08|12
1653161170000|2022-05-21 19:26:10|132.37|130.07|132.29|129.99|132.37|130.07|132.29|129.99|6
1653161180000|2022-05-21 19:26:20|132.28|129.98|132.28|129.98|132.28|129.98|132.28|129.98|1
1653161190000|2022-05-21 19:26:30|132.26|129.96|132.07|129.77|132.26|129.96|132.06|129.76|7
1653161200000|2022-05-21 19:26:40|132.06|129.76|132.06|129.76|132.06|129.76|132.06|129.76|1
1653161220000|2022-05-21 19:27:00|131.97|129.67|131.93|129.63|131.97|129.67|131.93|129.63|4
1653161230000|2022-05-21 19:27:10|131.92|129.62|131.72|129.42|131.92|129.62|131.72|129.42|14
1653161240000|2022-05-21 19:27:20|131.71|129.41|131.56|129.26|131.71|129.41|131.56|129.26|16
1653161250000|2022-05-21 19:27:30|131.55|129.25|131.63|129.33|131.63|129.33|131.55|129.25|8
1653161260000|2022-05-21 19:27:40|131.61|129.31|131.63|129.33|131.65|129.35|131.61|129.31|8
1653161270000|2022-05-21 19:27:50|131.61|129.31|131.61|129.31|131.61|129.31|131.61|129.31|1
1653161280000|2022-05-21 19:28:00|131.6|129.3|131.73|129.43|131.73|129.43|131.55|129.25|14
1653161300000|2022-05-21 19:28:20|131.74|129.44|131.73|129.43|131.74|129.44|131.72|129.42|4
1653161320000|2022-05-21 19:28:40|131.72|129.42|131.68|129.38|131.72|129.42|131.67|129.37|6
1653161330000|2022-05-21 19:28:50|131.67|129.37|131.67|129.37|131.67|129.37|131.67|129.37|1
1653161340000|2022-05-21 19:29:00|131.66|129.36|131.68|129.38|131.74|129.44|131.66|129.36|12
1653161350000|2022-05-21 19:29:10|131.67|129.37|131.68|129.38|131.69|129.39|131.67|129.37|4
1653161360000|2022-05-21 19:29:20|131.71|129.41|131.71|129.41|131.71|129.41|131.71|129.41|1
1653161370000|2022-05-21 19:29:30|131.7|129.4|131.7|129.4|131.71|129.41|131.69|129.39|5
1653161380000|2022-05-21 19:29:40|131.71|129.41|131.73|129.43|131.73|129.43|131.71|129.41|4
1653161390000|2022-05-21 19:29:50|131.72|129.42|131.72|129.42|131.72|129.42|131.72|129.42|1
1653161400000|2022-05-21 19:30:00|131.68|129.38|131.64|129.34|131.68|129.38|131.64|129.34|5
1653161410000|2022-05-21 19:30:10|131.63|129.33|131.59|129.29|131.64|129.34|131.59|129.29|6
1653161420000|2022-05-21 19:30:20|131.58|129.28|131.57|129.27|131.58|129.28|131.57|129.27|2
1653161430000|2022-05-21 19:30:30|131.56|129.26|131.58|129.28|131.6|129.3|131.55|129.25|15
1653161440000|2022-05-21 19:30:40|131.57|129.27|131.56|129.26|131.58|129.28|131.56|129.26|6
1653161450000|2022-05-21 19:30:50|131.55|129.25|131.56|129.26|131.56|129.26|131.55|129.25|2
1653161460000|2022-05-21 19:31:00|131.55|129.25|131.56|129.26|131.56|129.26|131.55|129.25|2
1653161470000|2022-05-21 19:31:10|131.55|129.25|131.55|129.25|131.55|129.25|131.55|129.25|1
1653161500000|2022-05-21 19:31:40|131.56|129.26|131.56|129.26|131.56|129.26|131.56|129.26|1
1653161530000|2022-05-21 19:32:10|131.57|129.27|131.56|129.26|131.57|129.27|131.55|129.25|4
1653161540000|2022-05-21 19:32:20|131.57|129.27|131.56|129.26|131.57|129.27|131.56|129.26|2
1653161550000|2022-05-21 19:32:30|131.57|129.27|131.57|129.27|131.57|129.27|131.57|129.27|1
1653161590000|2022-05-21 19:33:10|131.6|129.3|131.66|129.36|131.66|129.36|131.6|129.3|3
1653161620000|2022-05-21 19:33:40|131.65|129.35|131.65|129.35|131.65|129.35|131.65|129.35|1
1653161640000|2022-05-21 19:34:00|131.66|129.36|131.71|129.41|131.71|129.41|131.66|129.36|3
1653161650000|2022-05-21 19:34:10|131.72|129.42|131.72|129.42|131.72|129.42|131.72|129.42|1
1653161660000|2022-05-21 19:34:20|131.73|129.43|131.74|129.44|131.74|129.44|131.73|129.43|2
1653161670000|2022-05-21 19:34:30|131.76|129.46|131.76|129.46|131.76|129.46|131.76|129.46|1
1653161680000|2022-05-21 19:34:40|131.73|129.43|131.73|129.43|131.73|129.43|131.73|129.43|1
1653161690000|2022-05-21 19:34:50|131.74|129.44|131.74|129.44|131.74|129.44|131.74|129.44|1
1653161700000|2022-05-21 19:35:00|131.75|129.45|131.74|129.44|131.75|129.45|131.74|129.44|2
1653161720000|2022-05-21 19:35:20|131.75|129.45|131.76|129.46|131.76|129.46|131.75|129.45|2
1653161770000|2022-05-21 19:36:10|131.77|129.47|131.87|129.57|131.87|129.57|131.77|129.47|5
1653161780000|2022-05-21 19:36:20|131.88|129.58|131.88|129.58|131.88|129.58|131.88|129.58|1
1653161800000|2022-05-21 19:36:40|131.86|129.56|131.87|129.57|131.87|129.57|131.86|129.56|2
1653161820000|2022-05-21 19:37:00|131.88|129.58|131.87|129.57|131.88|129.58|131.87|129.57|2
1653161850000|2022-05-21 19:37:30|131.86|129.56|131.77|129.47|131.86|129.56|131.77|129.47|9
1653161870000|2022-05-21 19:37:50|131.76|129.46|131.76|129.46|131.76|129.46|131.76|129.46|1
1653161880000|2022-05-21 19:38:00|131.77|129.47|131.77|129.47|131.77|129.47|131.77|129.47|1
1653161900000|2022-05-21 19:38:20|131.78|129.48|131.92|129.62|131.92|129.62|131.78|129.48|10
1653161910000|2022-05-21 19:38:30|131.94|129.64|131.95|129.65|131.95|129.65|131.94|129.64|4
1653161920000|2022-05-21 19:38:40|131.94|129.64|131.94|129.64|131.94|129.64|131.93|129.63|3
1653161930000|2022-05-21 19:38:50|131.95|129.65|131.95|129.65|131.95|129.65|131.95|129.65|1
1653161940000|2022-05-21 19:39:00|131.94|129.64|131.94|129.64|131.94|129.64|131.94|129.64|1
1653161950000|2022-05-21 19:39:10|131.95|129.65|131.95|129.65|131.95|129.65|131.95|129.65|1
1653161970000|2022-05-21 19:39:30|131.96|129.66|131.96|129.66|131.96|129.66|131.96|129.66|1
1653161990000|2022-05-21 19:39:50|131.97|129.67|132.02|129.72|132.03|129.73|131.97|129.67|7
1653162000000|2022-05-21 19:40:00|132.03|129.73|132.08|129.78|132.08|129.78|131.97|129.67|14
1653162010000|2022-05-21 19:40:10|132.05|129.75|132.06|129.76|132.06|129.76|132.05|129.75|2
1653162020000|2022-05-21 19:40:20|132.07|129.77|132.07|129.77|132.07|129.77|132.07|129.77|1
1653162040000|2022-05-21 19:40:40|132.08|129.78|132.08|129.78|132.08|129.78|132.08|129.78|1
1653162050000|2022-05-21 19:40:50|132.09|129.79|132.14|129.84|132.14|129.84|132.06|129.76|7
1653162060000|2022-05-21 19:41:00|132.13|129.83|132.13|129.83|132.13|129.83|132.13|129.83|1
1653162070000|2022-05-21 19:41:10|132.14|129.84|132.06|129.76|132.14|129.84|132.06|129.76|4
1653162120000|2022-05-21 19:42:00|132.07|129.77|132.1|129.8|132.1|129.8|132.07|129.77|2
1653162130000|2022-05-21 19:42:10|132.11|129.81|132.08|129.78|132.11|129.81|132.08|129.78|3
1653162140000|2022-05-21 19:42:20|132.07|129.77|132.06|129.76|132.07|129.77|132.05|129.75|4
1653162170000|2022-05-21 19:42:50|132.07|129.77|132.09|129.79|132.09|129.79|132.07|129.77|3
1653162180000|2022-05-21 19:43:00|132.11|129.81|132.1|129.8|132.11|129.81|132.1|129.8|2
1653162190000|2022-05-21 19:43:10|132.11|129.81|132.13|129.83|132.13|129.83|132.1|129.8|4
1653162200000|2022-05-21 19:43:20|132.14|129.84|132.14|129.84|132.14|129.84|132.14|129.84|1
1653162210000|2022-05-21 19:43:30|132.13|129.83|132.13|129.83|132.13|129.83|132.13|129.83|1
1653162300000|2022-05-21 19:45:00|132.1|129.8|132.07|129.77|132.1|129.8|132.07|129.77|5
1653162310000|2022-05-21 19:45:10|132.06|129.76|132.11|129.81|132.11|129.81|132.06|129.76|4
1653162320000|2022-05-21 19:45:20|132.12|129.82|132.14|129.84|132.14|129.84|132.12|129.82|3
1653162350000|2022-05-21 19:45:50|132.13|129.83|132.14|129.84|132.14|129.84|132.13|129.83|4
1653162360000|2022-05-21 19:46:00|132.13|129.83|132.14|129.84|132.14|129.84|132.13|129.83|2
1653162390000|2022-05-21 19:46:30|132.13|129.83|132.14|129.84|132.14|129.84|132.13|129.83|2
1653162410000|2022-05-21 19:46:50|132.15|129.85|132.15|129.85|132.15|129.85|132.15|129.85|1
1653162420000|2022-05-21 19:47:00|132.14|129.84|132.17|129.87|132.17|129.87|132.14|129.84|4
1653162430000|2022-05-21 19:47:10|132.15|129.85|132.16|129.86|132.16|129.86|132.15|129.85|2
1653162440000|2022-05-21 19:47:20|132.15|129.85|132.16|129.86|132.16|129.86|132.14|129.84|4
1653162500000|2022-05-21 19:48:20|132.17|129.87|132.17|129.87|132.17|129.87|132.17|129.87|1
1653162520000|2022-05-21 19:48:40|132.16|129.86|132.16|129.86|132.16|129.86|132.16|129.86|1
1653162530000|2022-05-21 19:48:50|132.17|129.87|132.17|129.87|132.17|129.87|132.17|129.87|1
1653162550000|2022-05-21 19:49:10|132.14|129.84|132.15|129.85|132.15|129.85|132.14|129.84|2
1653162560000|2022-05-21 19:49:20|132.16|129.86|132.16|129.86|132.16|129.86|132.16|129.86|1
1653162570000|2022-05-21 19:49:30|132.17|129.87|132.17|129.87|132.17|129.87|132.17|129.87|1
1653162580000|2022-05-21 19:49:40|132.18|129.88|132.13|129.83|132.18|129.88|132.12|129.82|4
1653162590000|2022-05-21 19:49:50|132.14|129.84|132.14|129.84|132.14|129.84|132.14|129.84|1
1653162610000|2022-05-21 19:50:10|132.15|129.85|132.15|129.85|132.15|129.85|132.15|129.85|1
1653162630000|2022-05-21 19:50:30|132.13|129.83|132.13|129.83|132.13|129.83|132.13|129.83|1
1653162640000|2022-05-21 19:50:40|132.09|129.79|132.06|129.76|132.09|129.79|132.06|129.76|4
1653162650000|2022-05-21 19:50:50|132.05|129.75|131.96|129.66|132.05|129.75|131.96|129.66|5
1653162660000|2022-05-21 19:51:00|131.95|129.65|131.8|129.5|131.95|129.65|131.8|129.5|9
1653162670000|2022-05-21 19:51:10|131.79|129.49|131.74|129.44|131.79|129.49|131.74|129.44|5
1653162680000|2022-05-21 19:51:20|131.75|129.45|131.73|129.43|131.76|129.46|131.73|129.43|3
1653162690000|2022-05-21 19:51:30|131.74|129.44|131.84|129.54|131.84|129.54|131.74|129.44|5
1653162700000|2022-05-21 19:51:40|131.87|129.57|131.88|129.58|131.88|129.58|131.87|129.57|2
1653162710000|2022-05-21 19:51:50|131.89|129.59|131.85|129.55|131.9|129.6|131.85|129.55|7
1653162750000|2022-05-21 19:52:30|131.86|129.56|131.87|129.57|131.87|129.57|131.86|129.56|2
1653162760000|2022-05-21 19:52:40|131.89|129.59|131.87|129.57|131.91|129.61|131.87|129.57|7
1653162770000|2022-05-21 19:52:50|131.88|129.58|131.88|129.58|131.88|129.58|131.88|129.58|1
1653162780000|2022-05-21 19:53:00|131.89|129.59|131.88|129.58|131.89|129.59|131.88|129.58|2
1653162810000|2022-05-21 19:53:30|131.89|129.59|131.94|129.64|131.94|129.64|131.89|129.59|4
1653162820000|2022-05-21 19:53:40|131.95|129.65|131.96|129.66|131.96|129.66|131.95|129.65|2
1653162830000|2022-05-21 19:53:50|131.97|129.67|131.97|129.67|131.98|129.68|131.97|129.67|3
1653162840000|2022-05-21 19:54:00|131.98|129.68|131.97|129.67|131.99|129.69|131.96|129.66|5
1653162860000|2022-05-21 19:54:20|131.98|129.68|131.96|129.66|131.98|129.68|131.96|129.66|2
1653162870000|2022-05-21 19:54:30|131.97|129.67|131.97|129.67|131.97|129.67|131.97|129.67|1
1653162890000|2022-05-21 19:54:50|131.98|129.68|131.93|129.63|132.02|129.72|131.93|129.63|5
1653162900000|2022-05-21 19:55:00|131.94|129.64|131.94|129.64|131.95|129.65|131.94|129.64|3
1653162910000|2022-05-21 19:55:10|131.95|129.65|131.95|129.65|131.95|129.65|131.95|129.65|1
1653162930000|2022-05-21 19:55:30|131.96|129.66|131.96|129.66|131.96|129.66|131.96|129.66|1
1653162940000|2022-05-21 19:55:40|131.97|129.67|132.04|129.74|132.04|129.74|131.97|129.67|5
1653162950000|2022-05-21 19:55:50|132.05|129.75|132.04|129.74|132.05|129.75|132.04|129.74|2
1653162970000|2022-05-21 19:56:10|132.05|129.75|132.05|129.75|132.06|129.76|132.05|129.75|3
1653163000000|2022-05-21 19:56:40|132.06|129.76|132.14|129.84|132.14|129.84|132.06|129.76|7
1653163020000|2022-05-21 19:57:00|132.13|129.83|132.14|129.84|132.14|129.84|132.13|129.83|2
1653163030000|2022-05-21 19:57:10|132.15|129.85|132.16|129.86|132.16|129.86|132.15|129.85|2
1653163040000|2022-05-21 19:57:20|132.27|129.97|132.2|129.9|132.27|129.97|132.18|129.88|6
1653163050000|2022-05-21 19:57:30|132.21|129.91|132.21|129.91|132.21|129.91|132.21|129.91|1
1653163060000|2022-05-21 19:57:40|132.2|129.9|132.2|129.9|132.2|129.9|132.2|129.9|1
1653163070000|2022-05-21 19:57:50|132.21|129.91|132.21|129.91|132.21|129.91|132.21|129.91|1
1653163080000|2022-05-21 19:58:00|132.2|129.9|132.2|129.9|132.2|129.9|132.2|129.9|1
1653163090000|2022-05-21 19:58:10|132.21|129.91|132.21|129.91|132.21|129.91|132.21|129.91|1
1653163100000|2022-05-21 19:58:20|132.22|129.92|132.21|129.91|132.22|129.92|132.2|129.9|4
1653163120000|2022-05-21 19:58:40|132.22|129.92|132.17|129.87|132.22|129.92|132.15|129.85|4
1653163140000|2022-05-21 19:59:00|132.16|129.86|132.16|129.86|132.16|129.86|132.16|129.86|1
1653163200000|2022-05-21 20:00:00|132.17|129.87|132.17|129.87|132.17|129.87|132.17|129.87|1
1653163210000|2022-05-21 20:00:10|132.16|129.86|132.17|129.87|132.17|129.87|132.16|129.86|2
1653163240000|2022-05-21 20:00:40|132.16|129.86|132.09|129.79|132.16|129.86|132.07|129.77|6
1653163250000|2022-05-21 20:00:50|132.08|129.78|132.02|129.72|132.08|129.78|132.02|129.72|2
1653163260000|2022-05-21 20:01:00|132.03|129.73|131.98|129.68|132.03|129.73|131.98|129.68|4
1653163270000|2022-05-21 20:01:10|131.99|129.69|131.93|129.63|131.99|129.69|131.93|129.63|6
1653163280000|2022-05-21 20:01:20|131.92|129.62|131.92|129.62|131.93|129.63|131.92|129.62|3
1653163290000|2022-05-21 20:01:30|131.91|129.61|131.85|129.55|131.91|129.61|131.85|129.55|9
1653163300000|2022-05-21 20:01:40|131.84|129.54|131.75|129.45|131.84|129.54|131.75|129.45|6
1653163310000|2022-05-21 20:01:50|131.74|129.44|131.75|129.45|131.75|129.45|131.74|129.44|2
1653163320000|2022-05-21 20:02:00|131.78|129.48|131.85|129.55|131.9|129.6|131.78|129.48|10
1653163330000|2022-05-21 20:02:10|131.84|129.54|131.97|129.67|131.98|129.68|131.84|129.54|10
1653163340000|2022-05-21 20:02:20|131.94|129.64|131.94|129.64|131.94|129.64|131.93|129.63|3
1653163360000|2022-05-21 20:02:40|131.97|129.67|131.98|129.68|131.98|129.68|131.97|129.67|2
1653163380000|2022-05-21 20:03:00|131.99|129.69|131.99|129.69|132|129.7|131.99|129.69|3
1653163420000|2022-05-21 20:03:40|132|129.7|132.06|129.76|132.06|129.76|132|129.7|6
1653163430000|2022-05-21 20:03:50|132.07|129.77|132.07|129.77|132.07|129.77|132.07|129.77|1
1653163460000|2022-05-21 20:04:20|132.08|129.78|132.08|129.78|132.08|129.78|132.08|129.78|1
1653163470000|2022-05-21 20:04:30|132.09|129.79|132.09|129.79|132.09|129.79|132.09|129.79|1
1653163490000|2022-05-21 20:04:50|132.08|129.78|132.07|129.77|132.08|129.78|132.07|129.77|2
1653163520000|2022-05-21 20:05:20|131.99|129.69|131.95|129.65|131.99|129.69|131.94|129.64|6
1653163530000|2022-05-21 20:05:30|131.96|129.66|131.99|129.69|131.99|129.69|131.96|129.66|2
1653163540000|2022-05-21 20:05:40|132|129.7|132|129.7|132|129.7|132|129.7|1
1653163580000|2022-05-21 20:06:20|132.02|129.72|132.02|129.72|132.03|129.73|132.02|129.72|3
1653163620000|2022-05-21 20:07:00|132.03|129.73|132.05|129.75|132.05|129.75|132.03|129.73|3
1653163650000|2022-05-21 20:07:30|132.09|129.79|132.1|129.8|132.1|129.8|132.09|129.79|2
1653163660000|2022-05-21 20:07:40|132.11|129.81|132.14|129.84|132.14|129.84|132.11|129.81|4
1653163680000|2022-05-21 20:08:00|132.13|129.83|132.05|129.75|132.13|129.83|132.04|129.74|5
1653163690000|2022-05-21 20:08:10|132.06|129.76|132.08|129.78|132.08|129.78|132.06|129.76|2
1653163710000|2022-05-21 20:08:30|132.07|129.77|132.07|129.77|132.07|129.77|132.07|129.77|1
1653163720000|2022-05-21 20:08:40|132.06|129.76|132.06|129.76|132.06|129.76|132.05|129.75|3
1653163730000|2022-05-21 20:08:50|132.09|129.79|132.11|129.81|132.11|129.81|132.09|129.79|3
1653163740000|2022-05-21 20:09:00|132.12|129.82|132.12|129.82|132.12|129.82|132.11|129.81|3
1653163750000|2022-05-21 20:09:10|132.11|129.81|132.11|129.81|132.11|129.81|132.11|129.81|1
1653163780000|2022-05-21 20:09:40|132.1|129.8|132.08|129.78|132.1|129.8|132.08|129.78|3
1653163810000|2022-05-21 20:10:10|132.09|129.79|132.09|129.79|132.09|129.79|132.09|129.79|1
1653163820000|2022-05-21 20:10:20|132.1|129.8|132.09|129.79|132.1|129.8|132.09|129.79|2
1653163920000|2022-05-21 20:12:00|132.11|129.81|132.15|129.85|132.15|129.85|132.11|129.81|5
1653163930000|2022-05-21 20:12:10|132.16|129.86|132.13|129.83|132.16|129.86|132.11|129.81|4
1653163980000|2022-05-21 20:13:00|132.11|129.81|132.11|129.81|132.12|129.82|132.1|129.8|4
1653163990000|2022-05-21 20:13:10|132.08|129.78|132.07|129.77|132.08|129.78|132.07|129.77|2
1653164010000|2022-05-21 20:13:30|132.08|129.78|132.08|129.78|132.08|129.78|132.08|129.78|1
1653164020000|2022-05-21 20:13:40|132.09|129.79|132.11|129.81|132.11|129.81|132.09|129.79|2
1653164030000|2022-05-21 20:13:50|132.12|129.82|132.12|129.82|132.12|129.82|132.12|129.82|1
1653164050000|2022-05-21 20:14:10|132.13|129.83|132.06|129.76|132.13|129.83|132.06|129.76|3
1653164060000|2022-05-21 20:14:20|132.05|129.75|132.05|129.75|132.05|129.75|132.04|129.74|3
1653164100000|2022-05-21 20:15:00|132.04|129.74|132.05|129.75|132.05|129.75|132.04|129.74|2
1653164130000|2022-05-21 20:15:30|132.11|129.81|132.13|129.83|132.13|129.83|132.11|129.81|3
1653164140000|2022-05-21 20:15:40|132.14|129.84|132.13|129.83|132.14|129.84|132.13|129.83|2
1653164150000|2022-05-21 20:15:50|132.14|129.84|132.13|129.83|132.14|129.84|132.13|129.83|2
1653164160000|2022-05-21 20:16:00|132.11|129.81|132.12|129.82|132.12|129.82|132.11|129.81|2
1653164230000|2022-05-21 20:17:10|132.11|129.81|132.09|129.79|132.11|129.81|132.09|129.79|2
1653164240000|2022-05-21 20:17:20|132.1|129.8|132.13|129.83|132.13|129.83|132.1|129.8|3
1653164250000|2022-05-21 20:17:30|132.14|129.84|132.14|129.84|132.14|129.84|132.14|129.84|1
1653164270000|2022-05-21 20:17:50|132.15|129.85|132.15|129.85|132.15|129.85|132.15|129.85|1
1653164330000|2022-05-21 20:18:50|132.14|129.84|132.14|129.84|132.14|129.84|132.14|129.84|1
1653164340000|2022-05-21 20:19:00|132.09|129.79|132.08|129.78|132.09|129.79|132.08|129.78|2
1653164350000|2022-05-21 20:19:10|132.07|129.77|132.07|129.77|132.07|129.77|132.06|129.76|5
1653164400000|2022-05-21 20:20:00|132.04|129.74|131.98|129.68|132.04|129.74|131.98|129.68|6
1653164410000|2022-05-21 20:20:10|131.99|129.69|131.95|129.65|131.99|129.69|131.95|129.65|4
1653164450000|2022-05-21 20:20:50|131.94|129.64|131.94|129.64|131.94|129.64|131.94|129.64|1
1653164460000|2022-05-21 20:21:00|131.95|129.65|131.95|129.65|131.95|129.65|131.95|129.65|1
1653164480000|2022-05-21 20:21:20|131.94|129.64|131.94|129.64|131.95|129.65|131.94|129.64|11
1653164490000|2022-05-21 20:21:30|131.95|129.65|131.94|129.64|131.95|129.65|131.94|129.64|6
1653164500000|2022-05-21 20:21:40|131.95|129.65|131.95|129.65|131.95|129.65|131.94|129.64|31
1653164510000|2022-05-21 20:21:50|131.94|129.64|131.94|129.64|131.95|129.65|131.94|129.64|27
1653164520000|2022-05-21 20:22:00|131.95|129.65|131.95|129.65|131.95|129.65|131.94|129.64|9
1653164530000|2022-05-21 20:22:10|131.94|129.64|132.09|129.79|132.09|129.79|131.94|129.64|9
1653164540000|2022-05-21 20:22:20|132.08|129.78|132.11|129.81|132.11|129.81|132.08|129.78|3
1653164580000|2022-05-21 20:23:00|132.03|129.73|132.01|129.71|132.03|129.73|132|129.7|3
1653164590000|2022-05-21 20:23:10|132.02|129.72|132.02|129.72|132.02|129.72|132.02|129.72|1
1653164720000|2022-05-21 20:25:20|132.01|129.71|132.01|129.71|132.01|129.71|132|129.7|3
1653164730000|2022-05-21 20:25:30|131.98|129.68|131.93|129.63|131.98|129.68|131.93|129.63|6
1653164740000|2022-05-21 20:25:40|131.91|129.61|131.89|129.59|131.91|129.61|131.89|129.59|3
1653164750000|2022-05-21 20:25:50|131.88|129.58|131.87|129.57|131.88|129.58|131.87|129.57|2
1653164760000|2022-05-21 20:26:00|131.85|129.55|131.79|129.49|131.85|129.55|131.78|129.48|10
1653164770000|2022-05-21 20:26:10|131.78|129.48|131.77|129.47|131.78|129.48|131.77|129.47|2
1653164780000|2022-05-21 20:26:20|131.76|129.46|131.72|129.42|131.77|129.47|131.72|129.42|4
1653164790000|2022-05-21 20:26:30|131.73|129.43|131.72|129.42|131.73|129.43|131.72|129.42|2
1653164800000|2022-05-21 20:26:40|131.71|129.41|131.71|129.41|131.71|129.41|131.71|129.41|1
1653164810000|2022-05-21 20:26:50|131.72|129.42|131.7|129.4|131.72|129.42|131.7|129.4|3
1653164820000|2022-05-21 20:27:00|131.69|129.39|131.69|129.39|131.69|129.39|131.69|129.39|1
1653164880000|2022-05-21 20:28:00|131.68|129.38|131.68|129.38|131.69|129.39|131.68|129.38|3
1653164890000|2022-05-21 20:28:10|131.65|129.35|131.62|129.32|131.65|129.35|131.62|129.32|8
1653164900000|2022-05-21 20:28:20|131.63|129.33|131.64|129.34|131.65|129.35|131.63|129.33|4
1653164910000|2022-05-21 20:28:30|131.66|129.36|131.66|129.36|131.66|129.36|131.66|129.36|1
1653164930000|2022-05-21 20:28:50|131.68|129.38|131.67|129.37|131.68|129.38|131.67|129.37|2
1653164940000|2022-05-21 20:29:00|131.68|129.38|131.68|129.38|131.68|129.38|131.67|129.37|11
1653164950000|2022-05-21 20:29:10|131.67|129.37|131.73|129.43|131.73|129.43|131.67|129.37|5
1653164960000|2022-05-21 20:29:20|131.75|129.45|131.76|129.46|131.77|129.47|131.75|129.45|4
1653165000000|2022-05-21 20:30:00|131.77|129.47|131.77|129.47|131.78|129.48|131.77|129.47|9
1653165020000|2022-05-21 20:30:20|131.8|129.5|131.9|129.6|131.9|129.6|131.8|129.5|8
1653165030000|2022-05-21 20:30:30|131.89|129.59|131.95|129.65|131.95|129.65|131.89|129.59|7
1653165050000|2022-05-21 20:30:50|131.96|129.66|131.96|129.66|131.96|129.66|131.96|129.66|1
1653165060000|2022-05-21 20:31:00|131.94|129.64|131.89|129.59|131.94|129.64|131.88|129.58|5
1653165070000|2022-05-21 20:31:10|131.88|129.58|131.89|129.59|131.89|129.59|131.88|129.58|2
1653165080000|2022-05-21 20:31:20|131.91|129.61|131.92|129.62|131.92|129.62|131.91|129.61|2
1653165090000|2022-05-21 20:31:30|131.91|129.61|131.84|129.54|131.91|129.61|131.84|129.54|6
1653165100000|2022-05-21 20:31:40|131.85|129.55|131.83|129.53|131.85|129.55|131.82|129.52|7
1653165110000|2022-05-21 20:31:50|131.82|129.52|131.82|129.52|131.82|129.52|131.81|129.51|3
1653165120000|2022-05-21 20:32:00|131.83|129.53|131.81|129.51|131.83|129.53|131.81|129.51|5
1653165140000|2022-05-21 20:32:20|131.82|129.52|131.81|129.51|131.82|129.52|131.81|129.51|14
1653165150000|2022-05-21 20:32:30|131.82|129.52|131.83|129.53|131.86|129.56|131.8|129.5|14
1653165160000|2022-05-21 20:32:40|131.81|129.51|131.81|129.51|131.81|129.51|131.81|129.51|1
1653165190000|2022-05-21 20:33:10|131.8|129.5|131.78|129.48|131.81|129.51|131.78|129.48|5
1653165200000|2022-05-21 20:33:20|131.77|129.47|131.78|129.48|131.78|129.48|131.77|129.47|4
1653165210000|2022-05-21 20:33:30|131.77|129.47|131.77|129.47|131.78|129.48|131.77|129.47|5
1653165220000|2022-05-21 20:33:40|131.76|129.46|131.76|129.46|131.76|129.46|131.76|129.46|1
1653165230000|2022-05-21 20:33:50|131.75|129.45|131.75|129.45|131.75|129.45|131.75|129.45|1
1653165240000|2022-05-21 20:34:00|131.73|129.43|131.73|129.43|131.73|129.43|131.73|129.43|1
1653165250000|2022-05-21 20:34:10|131.74|129.44|131.74|129.44|131.74|129.44|131.74|129.44|1
1653165270000|2022-05-21 20:34:30|131.73|129.43|131.72|129.42|131.73|129.43|131.7|129.4|4
1653165280000|2022-05-21 20:34:40|131.71|129.41|131.69|129.39|131.71|129.41|131.69|129.39|3
1653165290000|2022-05-21 20:34:50|131.68|129.38|131.67|129.37|131.71|129.41|131.66|129.36|10
1653165300000|2022-05-21 20:35:00|131.66|129.36|131.65|129.35|131.66|129.36|131.65|129.35|2
1653165320000|2022-05-21 20:35:20|131.66|129.36|131.66|129.36|131.67|129.37|131.65|129.35|9
1653165330000|2022-05-21 20:35:30|131.65|129.35|131.66|129.36|131.67|129.37|131.65|129.35|4
1653165340000|2022-05-21 20:35:40|131.65|129.35|131.64|129.34|131.65|129.35|131.64|129.34|2
1653165380000|2022-05-21 20:36:20|131.65|129.35|131.65|129.35|131.65|129.35|131.65|129.35|1
1653165390000|2022-05-21 20:36:30|131.64|129.34|131.61|129.31|131.64|129.34|131.61|129.31|3
1653165400000|2022-05-21 20:36:40|131.6|129.3|131.57|129.27|131.6|129.3|131.57|129.27|3
1653165410000|2022-05-21 20:36:50|131.56|129.26|131.49|129.19|131.56|129.26|131.49|129.19|5
1653165420000|2022-05-21 20:37:00|131.48|129.18|131.48|129.18|131.49|129.19|131.48|129.18|3
1653165440000|2022-05-21 20:37:20|131.46|129.16|131.44|129.14|131.46|129.16|131.44|129.14|3
1653165450000|2022-05-21 20:37:30|131.45|129.15|131.45|129.15|131.45|129.15|131.45|129.15|1
1653165480000|2022-05-21 20:38:00|131.44|129.14|131.45|129.15|131.45|129.15|131.44|129.14|2
1653165490000|2022-05-21 20:38:10|131.44|129.14|131.44|129.14|131.45|129.15|131.44|129.14|7
1653165500000|2022-05-21 20:38:20|131.45|129.15|131.45|129.15|131.45|129.15|131.44|129.14|5
1653165510000|2022-05-21 20:38:30|131.44|129.14|131.44|129.14|131.44|129.14|131.44|129.14|1
1653165520000|2022-05-21 20:38:40|131.43|129.13|131.43|129.13|131.44|129.14|131.43|129.13|3
1653165530000|2022-05-21 20:38:50|131.44|129.14|131.36|129.06|131.44|129.14|131.36|129.06|6
1653165540000|2022-05-21 20:39:00|131.35|129.05|131.43|129.13|131.44|129.14|131.35|129.05|8
1653165570000|2022-05-21 20:39:30|131.41|129.11|131.4|129.1|131.41|129.11|131.39|129.09|4
1653165580000|2022-05-21 20:39:40|131.39|129.09|131.39|129.09|131.4|129.1|131.39|129.09|7
1653165590000|2022-05-21 20:39:50|131.4|129.1|131.48|129.18|131.48|129.18|131.4|129.1|8
1653165600000|2022-05-21 20:40:00|131.49|129.19|131.49|129.19|131.49|129.19|131.48|129.18|3
1653165610000|2022-05-21 20:40:10|131.48|129.18|131.45|129.15|131.49|129.19|131.44|129.14|9
1653165620000|2022-05-21 20:40:20|131.47|129.17|131.45|129.15|131.47|129.17|131.45|129.15|2
1653165630000|2022-05-21 20:40:30|131.46|129.16|131.45|129.15|131.46|129.16|131.45|129.15|4
1653165640000|2022-05-21 20:40:40|131.44|129.14|131.4|129.1|131.44|129.14|131.4|129.1|4
1653165660000|2022-05-21 20:41:00|131.41|129.11|131.4|129.1|131.41|129.11|131.4|129.1|2
1653165700000|2022-05-21 20:41:40|131.46|129.16|131.49|129.19|131.49|129.19|131.46|129.16|2
1653165710000|2022-05-21 20:41:50|131.5|129.2|131.56|129.26|131.57|129.27|131.5|129.2|14
1653165720000|2022-05-21 20:42:00|131.58|129.28|131.57|129.27|131.66|129.36|131.57|129.27|13
1653165730000|2022-05-21 20:42:10|131.56|129.26|131.55|129.25|131.56|129.26|131.54|129.24|3
1653165750000|2022-05-21 20:42:30|131.54|129.24|131.51|129.21|131.54|129.24|131.51|129.21|3
1653165760000|2022-05-21 20:42:40|131.52|129.22|131.52|129.22|131.53|129.23|131.52|129.22|9
1653165800000|2022-05-21 20:43:20|131.51|129.21|131.49|129.19|131.51|129.21|131.49|129.19|5
1653165810000|2022-05-21 20:43:30|131.48|129.18|131.45|129.15|131.48|129.18|131.45|129.15|5
1653165820000|2022-05-21 20:43:40|131.46|129.16|131.45|129.15|131.46|129.16|131.45|129.15|4
1653165830000|2022-05-21 20:43:50|131.44|129.14|131.44|129.14|131.45|129.15|131.44|129.14|3
1653165840000|2022-05-21 20:44:00|131.43|129.13|131.42|129.12|131.51|129.21|131.39|129.09|19
1653165850000|2022-05-21 20:44:10|131.41|129.11|131.43|129.13|131.43|129.13|131.4|129.1|5
1653165860000|2022-05-21 20:44:20|131.44|129.14|131.53|129.23|131.53|129.23|131.44|129.14|4
1653165870000|2022-05-21 20:44:30|131.54|129.24|131.53|129.23|131.54|129.24|131.53|129.23|2
1653165930000|2022-05-21 20:45:30|131.57|129.27|131.62|129.32|131.62|129.32|131.57|129.27|4
1653165940000|2022-05-21 20:45:40|131.61|129.31|131.61|129.31|131.61|129.31|131.61|129.31|1
1653165960000|2022-05-21 20:46:00|131.6|129.3|131.55|129.25|131.6|129.3|131.55|129.25|5
1653165970000|2022-05-21 20:46:10|131.53|129.23|131.55|129.25|131.55|129.25|131.53|129.23|5
1653165980000|2022-05-21 20:46:20|131.58|129.28|131.61|129.31|131.61|129.31|131.58|129.28|12
1653165990000|2022-05-21 20:46:30|131.62|129.32|131.67|129.37|131.67|129.37|131.62|129.32|5
1653166000000|2022-05-21 20:46:40|131.7|129.4|131.72|129.42|131.72|129.42|131.7|129.4|3
1653166020000|2022-05-21 20:47:00|131.71|129.41|131.71|129.41|131.71|129.41|131.71|129.41|1
1653166040000|2022-05-21 20:47:20|131.68|129.38|131.66|129.36|131.68|129.38|131.66|129.36|3
1653166050000|2022-05-21 20:47:30|131.65|129.35|131.65|129.35|131.65|129.35|131.65|129.35|1
1653166060000|2022-05-21 20:47:40|131.64|129.34|131.64|129.34|131.65|129.35|131.64|129.34|3
1653166070000|2022-05-21 20:47:50|131.63|129.33|131.65|129.35|131.65|129.35|131.63|129.33|3
1653166080000|2022-05-21 20:48:00|131.66|129.36|131.67|129.37|131.67|129.37|131.66|129.36|4
1653166090000|2022-05-21 20:48:10|131.66|129.36|131.66|129.36|131.66|129.36|131.66|129.36|1
1653166100000|2022-05-21 20:48:20|131.67|129.37|131.67|129.37|131.68|129.38|131.67|129.37|3
1653166110000|2022-05-21 20:48:30|131.68|129.38|131.67|129.37|131.68|129.38|131.66|129.36|6
1653166120000|2022-05-21 20:48:40|131.66|129.36|131.65|129.35|131.66|129.36|131.65|129.35|2
1653166130000|2022-05-21 20:48:50|131.64|129.34|131.6|129.3|131.64|129.34|131.6|129.3|5
1653166140000|2022-05-21 20:49:00|131.61|129.31|131.6|129.3|131.61|129.31|131.6|129.3|2
1653166160000|2022-05-21 20:49:20|131.61|129.31|131.61|129.31|131.61|129.31|131.61|129.31|1
1653166170000|2022-05-21 20:49:30|131.6|129.3|131.66|129.36|131.66|129.36|131.6|129.3|9
1653166200000|2022-05-21 20:50:00|131.67|129.37|131.67|129.37|131.67|129.37|131.67|129.37|1
1653166210000|2022-05-21 20:50:10|131.68|129.38|131.67|129.37|131.68|129.38|131.67|129.37|4
1653166220000|2022-05-21 20:50:20|131.66|129.36|131.67|129.37|131.67|129.37|131.66|129.36|2
1653166250000|2022-05-21 20:50:50|131.68|129.38|131.67|129.37|131.68|129.38|131.67|129.37|2
1653166260000|2022-05-21 20:51:00|131.68|129.38|131.74|129.44|131.74|129.44|131.67|129.37|6
1653166270000|2022-05-21 20:51:10|131.75|129.45|131.76|129.46|131.76|129.46|131.75|129.45|2
1653166280000|2022-05-21 20:51:20|131.75|129.45|131.73|129.43|131.75|129.45|131.73|129.43|2
1653166290000|2022-05-21 20:51:30|131.72|129.42|131.7|129.4|131.74|129.44|131.7|129.4|12
1653166300000|2022-05-21 20:51:40|131.72|129.42|131.78|129.48|131.78|129.48|131.71|129.41|7
1653166330000|2022-05-21 20:52:10|131.76|129.46|131.74|129.44|131.76|129.46|131.74|129.44|3
1653166340000|2022-05-21 20:52:20|131.75|129.45|131.75|129.45|131.75|129.45|131.75|129.45|1
1653166360000|2022-05-21 20:52:40|131.72|129.42|131.7|129.4|131.72|129.42|131.7|129.4|5
1653166370000|2022-05-21 20:52:50|131.71|129.41|131.7|129.4|131.71|129.41|131.7|129.4|2
1653166380000|2022-05-21 20:53:00|131.69|129.39|131.69|129.39|131.69|129.39|131.69|129.39|1
1653166410000|2022-05-21 20:53:30|131.68|129.38|131.62|129.32|131.68|129.38|131.62|129.32|6
1653166420000|2022-05-21 20:53:40|131.61|129.31|131.6|129.3|131.62|129.32|131.6|129.3|4
1653166430000|2022-05-21 20:53:50|131.59|129.29|131.6|129.3|131.6|129.3|131.59|129.29|4
1653166450000|2022-05-21 20:54:10|131.59|129.29|131.6|129.3|131.6|129.3|131.59|129.29|2
1653166500000|2022-05-21 20:55:00|131.59|129.29|131.59|129.29|131.59|129.29|131.59|129.29|1
1653166520000|2022-05-21 20:55:20|131.6|129.3|131.6|129.3|131.6|129.3|131.6|129.3|1
1653166530000|2022-05-21 20:55:30|131.59|129.29|131.59|129.29|131.59|129.29|131.59|129.29|1
1653166560000|2022-05-21 20:56:00|131.6|129.3|131.6|129.3|131.6|129.3|131.6|129.3|1
1653166600000|2022-05-21 20:56:40|131.58|129.28|131.58|129.28|131.58|129.28|131.58|129.28|1
1653166660000|2022-05-21 20:57:40|131.55|129.25|131.52|129.22|131.55|129.25|131.52|129.22|4
1653166670000|2022-05-21 20:57:50|131.51|129.21|131.53|129.23|131.53|129.23|131.51|129.21|3
1653166680000|2022-05-21 20:58:00|131.55|129.25|131.56|129.26|131.58|129.28|131.55|129.25|8
1653166690000|2022-05-21 20:58:10|131.57|129.27|131.57|129.27|131.57|129.27|131.56|129.26|5
1653166710000|2022-05-21 20:58:30|131.58|129.28|131.59|129.29|131.59|129.29|131.57|129.27|4
1653166740000|2022-05-21 20:59:00|131.58|129.28|131.52|129.22|131.58|129.28|131.52|129.22|10
1653166750000|2022-05-21 20:59:10|131.51|129.21|131.51|129.21|131.51|129.21|131.51|129.21|1
1653166760000|2022-05-21 20:59:20|131.5|129.2|131.6|129.3|131.6|129.3|131.5|129.2|7
1653166770000|2022-05-21 20:59:30|131.59|129.29|131.51|129.21|131.59|129.29|131.51|129.21|7
1653166800000|2022-05-21 21:00:00|131.5|129.2|131.41|129.11|131.5|129.2|131.41|129.11|9
1653166810000|2022-05-21 21:00:10|131.4|129.1|131.4|129.1|131.4|129.1|131.4|129.1|1
1653166830000|2022-05-21 21:00:30|131.38|129.08|131.31|129.01|131.38|129.08|131.31|129.01|6
1653166840000|2022-05-21 21:00:40|131.3|129|131.06|128.76|131.3|129|131.06|128.76|10
1653166850000|2022-05-21 21:00:50|131.1|128.8|131.14|128.84|131.14|128.84|131.09|128.79|5
1653166860000|2022-05-21 21:01:00|131.15|128.85|131.18|128.88|131.19|128.89|131.15|128.85|5
1653166870000|2022-05-21 21:01:10|131.19|128.89|131.17|128.87|131.19|128.89|131.17|128.87|3
1653166880000|2022-05-21 21:01:20|131.16|128.86|131.16|128.86|131.16|128.86|131.16|128.86|1
1653166890000|2022-05-21 21:01:30|131.21|128.91|131.15|128.85|131.26|128.96|131.15|128.85|4
1653166920000|2022-05-21 21:02:00|131.16|128.86|131.48|129.18|131.48|129.18|131.16|128.86|16
1653166930000|2022-05-21 21:02:10|131.49|129.19|131.58|129.28|131.58|129.28|131.49|129.19|7
1653166940000|2022-05-21 21:02:20|131.57|129.27|131.59|129.29|131.6|129.3|131.57|129.27|5
1653166950000|2022-05-21 21:02:30|131.6|129.3|131.6|129.3|131.6|129.3|131.6|129.3|1
1653166960000|2022-05-21 21:02:40|131.59|129.29|131.61|129.31|131.61|129.31|131.59|129.29|3
1653166980000|2022-05-21 21:03:00|131.59|129.29|131.6|129.3|131.61|129.31|131.59|129.29|5
1653166990000|2022-05-21 21:03:10|131.59|129.29|131.6|129.3|131.6|129.3|131.59|129.29|4
1653167020000|2022-05-21 21:03:40|131.61|129.31|131.66|129.36|131.66|129.36|131.61|129.31|3
1653167030000|2022-05-21 21:03:50|131.67|129.37|131.67|129.37|131.67|129.37|131.67|129.37|1
1653167040000|2022-05-21 21:04:00|131.66|129.36|131.67|129.37|131.67|129.37|131.66|129.36|2
1653167070000|2022-05-21 21:04:30|131.64|129.34|131.64|129.34|131.64|129.34|131.64|129.34|1
1653167080000|2022-05-21 21:04:40|131.65|129.35|131.66|129.36|131.66|129.36|131.63|129.33|4
1653167090000|2022-05-21 21:04:50|131.67|129.37|131.69|129.39|131.69|129.39|131.67|129.37|3
1653167100000|2022-05-21 21:05:00|131.68|129.38|131.68|129.38|131.68|129.38|131.68|129.38|1
1653167120000|2022-05-21 21:05:20|131.69|129.39|131.67|129.37|131.69|129.39|131.67|129.37|3
1653167130000|2022-05-21 21:05:30|131.68|129.38|131.68|129.38|131.68|129.38|131.68|129.38|1
1653167140000|2022-05-21 21:05:40|131.69|129.39|131.68|129.38|131.69|129.39|131.68|129.38|2
1653167180000|2022-05-21 21:06:20|131.69|129.39|131.69|129.39|131.69|129.39|131.69|129.39|1
1653167190000|2022-05-21 21:06:30|131.7|129.4|131.71|129.41|131.72|129.42|131.7|129.4|4
1653167200000|2022-05-21 21:06:40|131.72|129.42|131.71|129.41|131.72|129.42|131.71|129.41|2
1653167220000|2022-05-21 21:07:00|131.72|129.42|131.73|129.43|131.73|129.43|131.72|129.42|2
1653167230000|2022-05-21 21:07:10|131.72|129.42|131.73|129.43|131.73|129.43|131.72|129.42|2
1653167240000|2022-05-21 21:07:20|131.72|129.42|131.73|129.43|131.73|129.43|131.72|129.42|4
1653167260000|2022-05-21 21:07:40|131.72|129.42|131.75|129.45|131.75|129.45|131.72|129.42|4
1653167290000|2022-05-21 21:08:10|131.74|129.44|131.74|129.44|131.74|129.44|131.74|129.44|1
1653167340000|2022-05-21 21:09:00|131.77|129.47|131.85|129.55|131.85|129.55|131.77|129.47|7
1653167370000|2022-05-21 21:09:30|131.84|129.54|131.84|129.54|131.85|129.55|131.83|129.53|4
1653167400000|2022-05-21 21:10:00|131.8|129.5|131.76|129.46|131.8|129.5|131.75|129.45|6
1653167420000|2022-05-21 21:10:20|131.75|129.45|131.77|129.47|131.78|129.48|131.75|129.45|5
1653167430000|2022-05-21 21:10:30|131.76|129.46|131.81|129.51|131.81|129.51|131.76|129.46|4
1653167450000|2022-05-21 21:10:50|131.82|129.52|131.82|129.52|131.82|129.52|131.82|129.52|1
1653167460000|2022-05-21 21:11:00|131.81|129.51|131.8|129.5|131.81|129.51|131.8|129.5|2
1653177600000|2022-05-22 00:00:00|131.67|129.37|131.64|129.34|131.67|129.37|131.64|129.34|5
1653177620000|2022-05-22 00:00:20|131.63|129.33|131.7|129.4|131.71|129.41|131.63|129.33|8
1653177630000|2022-05-22 00:00:30|131.71|129.41|131.72|129.42|131.72|129.42|131.7|129.4|3
1653177640000|2022-05-22 00:00:40|131.73|129.43|131.73|129.43|131.73|129.43|131.73|129.43|1
1653177650000|2022-05-22 00:00:50|131.72|129.42|131.82|129.52|131.83|129.53|131.72|129.42|9
1653177660000|2022-05-22 00:01:00|131.83|129.53|131.8|129.5|131.83|129.53|131.8|129.5|6
1653177670000|2022-05-22 00:01:10|131.79|129.49|131.8|129.5|131.8|129.5|131.79|129.49|6
1653177680000|2022-05-22 00:01:20|131.79|129.49|131.79|129.49|131.8|129.5|131.79|129.49|5
1653177690000|2022-05-22 00:01:30|131.78|129.48|131.78|129.48|131.78|129.48|131.78|129.48|1
1653177700000|2022-05-22 00:01:40|131.81|129.51|131.8|129.5|131.81|129.51|131.8|129.5|2
1653177710000|2022-05-22 00:01:50|131.81|129.51|131.83|129.53|131.84|129.54|131.81|129.51|4
1653177720000|2022-05-22 00:02:00|131.82|129.52|131.85|129.55|131.85|129.55|131.82|129.52|8
1653177730000|2022-05-22 00:02:10|131.87|129.57|131.8|129.5|131.89|129.59|131.8|129.5|10
1653177740000|2022-05-22 00:02:20|131.82|129.52|131.72|129.42|131.82|129.52|131.72|129.42|8
1653177750000|2022-05-22 00:02:30|131.7|129.4|131.78|129.48|131.78|129.48|131.7|129.4|5
1653177760000|2022-05-22 00:02:40|131.8|129.5|131.96|129.66|131.97|129.67|131.8|129.5|11
1653177770000|2022-05-22 00:02:50|131.97|129.67|131.98|129.68|131.98|129.68|131.97|129.67|2
1653177780000|2022-05-22 00:03:00|131.99|129.69|132|129.7|132|129.7|131.99|129.69|2
1653177790000|2022-05-22 00:03:10|132.09|129.79|132.15|129.85|132.15|129.85|132.09|129.79|6
1653177820000|2022-05-22 00:03:40|132.14|129.84|132.08|129.78|132.14|129.84|132.08|129.78|12
1653177840000|2022-05-22 00:04:00|132.06|129.76|131.99|129.69|132.06|129.76|131.99|129.69|5
1653177850000|2022-05-22 00:04:10|131.98|129.68|131.95|129.65|131.98|129.68|131.91|129.61|10
1653177860000|2022-05-22 00:04:20|131.93|129.63|131.9|129.6|131.93|129.63|131.9|129.6|6
1653177900000|2022-05-22 00:05:00|131.89|129.59|131.9|129.6|131.9|129.6|131.89|129.59|2
1653177910000|2022-05-22 00:05:10|131.91|129.61|131.95|129.65|131.95|129.65|131.91|129.61|7
1653177920000|2022-05-22 00:05:20|131.94|129.64|132.05|129.75|132.06|129.76|131.92|129.62|11
1653177930000|2022-05-22 00:05:30|132.04|129.74|132.05|129.75|132.05|129.75|132.04|129.74|2
1653177940000|2022-05-22 00:05:40|132.04|129.74|132.03|129.73|132.04|129.74|131.99|129.69|8
1653177950000|2022-05-22 00:05:50|132.04|129.74|132.05|129.75|132.05|129.75|132.04|129.74|2
1653177960000|2022-05-22 00:06:00|132.06|129.76|132.09|129.79|132.09|129.79|132.06|129.76|3
1653177970000|2022-05-22 00:06:10|132.1|129.8|132.1|129.8|132.1|129.8|132.1|129.8|1
1653178010000|2022-05-22 00:06:50|132.12|129.82|132.12|129.82|132.12|129.82|132.12|129.82|1
1653178040000|2022-05-22 00:07:20|132.13|129.83|132.12|129.82|132.14|129.84|132.1|129.8|8
1653178050000|2022-05-22 00:07:30|132.13|129.83|132.03|129.73|132.13|129.83|132.03|129.73|9
1653178060000|2022-05-22 00:07:40|132.02|129.72|131.9|129.6|132.02|129.72|131.9|129.6|8
1653178070000|2022-05-22 00:07:50|131.89|129.59|131.88|129.58|131.89|129.59|131.88|129.58|2
1653178080000|2022-05-22 00:08:00|131.86|129.56|131.81|129.51|131.86|129.56|131.81|129.51|5
1653178090000|2022-05-22 00:08:10|131.8|129.5|131.79|129.49|131.8|129.5|131.78|129.48|3
1653178100000|2022-05-22 00:08:20|131.78|129.48|131.78|129.48|131.78|129.48|131.78|129.48|1
1653178110000|2022-05-22 00:08:30|131.79|129.49|131.78|129.48|131.79|129.49|131.78|129.48|2
1653178150000|2022-05-22 00:09:10|131.77|129.47|131.71|129.41|131.77|129.47|131.71|129.41|6
1653178160000|2022-05-22 00:09:20|131.7|129.4|131.7|129.4|131.7|129.4|131.7|129.4|1
1653178170000|2022-05-22 00:09:30|131.71|129.41|131.71|129.41|131.71|129.41|131.71|129.41|1
1653178190000|2022-05-22 00:09:50|131.7|129.4|131.7|129.4|131.7|129.4|131.7|129.4|1
1653178220000|2022-05-22 00:10:20|131.68|129.38|131.69|129.39|131.7|129.4|131.68|129.38|3
1653178240000|2022-05-22 00:10:40|131.7|129.4|131.83|129.53|131.83|129.53|131.7|129.4|12
1653178250000|2022-05-22 00:10:50|131.84|129.54|131.82|129.52|131.84|129.54|131.82|129.52|3
1653178260000|2022-05-22 00:11:00|131.83|129.53|131.79|129.49|131.83|129.53|131.79|129.49|9
1653178270000|2022-05-22 00:11:10|131.78|129.48|131.8|129.5|131.8|129.5|131.78|129.48|2
1653178280000|2022-05-22 00:11:20|131.79|129.49|131.79|129.49|131.79|129.49|131.79|129.49|1
1653178320000|2022-05-22 00:12:00|131.77|129.47|131.77|129.47|131.77|129.47|131.77|129.47|1
1653178350000|2022-05-22 00:12:30|131.78|129.48|131.72|129.42|131.78|129.48|131.72|129.42|5
1653178370000|2022-05-22 00:12:50|131.71|129.41|131.7|129.4|131.71|129.41|131.7|129.4|2
1653178380000|2022-05-22 00:13:00|131.69|129.39|131.64|129.34|131.69|129.39|131.64|129.34|3
1653178390000|2022-05-22 00:13:10|131.63|129.33|131.62|129.32|131.63|129.33|131.62|129.32|2
1653178400000|2022-05-22 00:13:20|131.63|129.33|131.66|129.36|131.66|129.36|131.63|129.33|4
1653178410000|2022-05-22 00:13:30|131.64|129.34|131.61|129.31|131.64|129.34|131.61|129.31|4
1653178420000|2022-05-22 00:13:40|131.62|129.32|131.6|129.3|131.62|129.32|131.6|129.3|3
1653178430000|2022-05-22 00:13:50|131.61|129.31|131.61|129.31|131.61|129.31|131.61|129.31|1
1653178440000|2022-05-22 00:14:00|131.6|129.3|131.6|129.3|131.6|129.3|131.6|129.3|1
1653178450000|2022-05-22 00:14:10|131.61|129.31|131.61|129.31|131.61|129.31|131.61|129.31|1
1653178460000|2022-05-22 00:14:20|131.6|129.3|131.6|129.3|131.6|129.3|131.6|129.3|1
1653178480000|2022-05-22 00:14:40|131.59|129.29|131.65|129.35|131.66|129.36|131.59|129.29|8
1653178490000|2022-05-22 00:14:50|131.67|129.37|131.67|129.37|131.67|129.37|131.67|129.37|1
1653178510000|2022-05-22 00:15:10|131.65|129.35|131.61|129.31|131.65|129.35|131.61|129.31|5
1653178530000|2022-05-22 00:15:30|131.6|129.3|131.65|129.35|131.65|129.35|131.6|129.3|4
1653178550000|2022-05-22 00:15:50|131.67|129.37|131.67|129.37|131.67|129.37|131.67|129.37|1
1653178560000|2022-05-22 00:16:00|131.66|129.36|131.66|129.36|131.67|129.37|131.66|129.36|3
1653178570000|2022-05-22 00:16:10|131.67|129.37|131.76|129.46|131.76|129.46|131.67|129.37|8
1653178580000|2022-05-22 00:16:20|131.77|129.47|131.76|129.46|131.77|129.47|131.76|129.46|2
1653178600000|2022-05-22 00:16:40|131.77|129.47|131.77|129.47|131.77|129.47|131.76|129.46|3
1653178630000|2022-05-22 00:17:10|131.79|129.49|131.84|129.54|131.84|129.54|131.79|129.49|3
1653178640000|2022-05-22 00:17:20|131.85|129.55|131.86|129.56|131.86|129.56|131.85|129.55|2
1653178650000|2022-05-22 00:17:30|131.87|129.57|131.86|129.56|131.87|129.57|131.86|129.56|2
1653178660000|2022-05-22 00:17:40|131.87|129.57|131.87|129.57|131.87|129.57|131.87|129.57|1
1653178680000|2022-05-22 00:18:00|131.86|129.56|131.86|129.56|131.86|129.56|131.86|129.56|1
1653178690000|2022-05-22 00:18:10|131.87|129.57|131.87|129.57|131.87|129.57|131.87|129.57|1
1653178700000|2022-05-22 00:18:20|131.88|129.58|132.06|129.76|132.07|129.77|131.88|129.58|18
1653178710000|2022-05-22 00:18:30|132.07|129.77|132.07|129.77|132.08|129.78|132.07|129.77|3
1653178730000|2022-05-22 00:18:50|132.06|129.76|131.97|129.67|132.06|129.76|131.97|129.67|6
1653178740000|2022-05-22 00:19:00|131.99|129.69|132.04|129.74|132.04|129.74|131.99|129.69|3
1653178750000|2022-05-22 00:19:10|132.05|129.75|131.98|129.68|132.05|129.75|131.97|129.67|6
1653178800000|2022-05-22 00:20:00|131.99|129.69|131.99|129.69|131.99|129.69|131.99|129.69|1
1653178810000|2022-05-22 00:20:10|132|129.7|132.11|129.81|132.11|129.81|132|129.7|7
1653178820000|2022-05-22 00:20:20|132.12|129.82|132.15|129.85|132.15|129.85|132.12|129.82|4
1653178840000|2022-05-22 00:20:40|132.14|129.84|132.15|129.85|132.15|129.85|132.14|129.84|2
1653178860000|2022-05-22 00:21:00|132.14|129.84|132.07|129.77|132.14|129.84|132.07|129.77|4
1653178880000|2022-05-22 00:21:20|132.06|129.76|132.06|129.76|132.06|129.76|132.06|129.76|1
1653178910000|2022-05-22 00:21:50|132.07|129.77|132.06|129.76|132.07|129.77|132.06|129.76|2
1653179010000|2022-05-22 00:23:30|131.97|129.67|131.98|129.68|131.99|129.69|131.97|129.67|3
1653179020000|2022-05-22 00:23:40|131.97|129.67|131.9|129.6|131.97|129.67|131.9|129.6|8
1653179040000|2022-05-22 00:24:00|131.87|129.57|131.96|129.66|131.96|129.66|131.87|129.57|6
1653179110000|2022-05-22 00:25:10|131.95|129.65|131.95|129.65|131.95|129.65|131.95|129.65|1
1653179120000|2022-05-22 00:25:20|131.96|129.66|132.06|129.76|132.06|129.76|131.96|129.66|8
1653179130000|2022-05-22 00:25:30|132.08|129.78|132.08|129.78|132.08|129.78|132.07|129.77|3
1653179140000|2022-05-22 00:25:40|132.07|129.77|132.07|129.77|132.07|129.77|132.07|129.77|1
1653179200000|2022-05-22 00:26:40|132.08|129.78|132.08|129.78|132.09|129.79|132.08|129.78|5
1653179210000|2022-05-22 00:26:50|132.07|129.77|132.07|129.77|132.07|129.77|132.07|129.77|1
1653179220000|2022-05-22 00:27:00|132.08|129.78|132.01|129.71|132.08|129.78|132.01|129.71|3
1653179230000|2022-05-22 00:27:10|131.99|129.69|131.97|129.67|131.99|129.69|131.97|129.67|3
1653179250000|2022-05-22 00:27:30|131.96|129.66|131.99|129.69|131.99|129.69|131.96|129.66|4
1653179260000|2022-05-22 00:27:40|131.98|129.68|131.98|129.68|131.98|129.68|131.98|129.68|1
1653179280000|2022-05-22 00:28:00|131.99|129.69|131.99|129.69|131.99|129.69|131.99|129.69|1
1653179290000|2022-05-22 00:28:10|132|129.7|132.04|129.74|132.04|129.74|132|129.7|3
1653179300000|2022-05-22 00:28:20|132|129.7|131.96|129.66|132|129.7|131.95|129.65|5
1653179310000|2022-05-22 00:28:30|131.95|129.65|131.95|129.65|131.95|129.65|131.94|129.64|3
1653179320000|2022-05-22 00:28:40|131.94|129.64|131.95|129.65|131.95|129.65|131.94|129.64|4
1653179330000|2022-05-22 00:28:50|131.94|129.64|131.95|129.65|131.95|129.65|131.94|129.64|2
1653179350000|2022-05-22 00:29:10|131.96|129.66|131.96|129.66|131.96|129.66|131.96|129.66|1
1653179400000|2022-05-22 00:30:00|131.95|129.65|131.96|129.66|131.96|129.66|131.95|129.65|2
1653179420000|2022-05-22 00:30:20|131.97|129.67|132.09|129.79|132.1|129.8|131.97|129.67|8
1653179430000|2022-05-22 00:30:30|132.1|129.8|132.14|129.84|132.14|129.84|132.09|129.79|6
1653179440000|2022-05-22 00:30:40|132.15|129.85|132.15|129.85|132.15|129.85|132.15|129.85|1
1653179460000|2022-05-22 00:31:00|132.16|129.86|132.16|129.86|132.16|129.86|132.16|129.86|1
1653179490000|2022-05-22 00:31:30|132.15|129.85|132.15|129.85|132.15|129.85|132.15|129.85|1
1653179510000|2022-05-22 00:31:50|132.17|129.87|132.18|129.88|132.18|129.88|132.17|129.87|2
1653179520000|2022-05-22 00:32:00|132.19|129.89|132.21|129.91|132.21|129.91|132.18|129.88|5
1653179530000|2022-05-22 00:32:10|132.22|129.92|132.3|130|132.3|130|132.21|129.91|4
1653179540000|2022-05-22 00:32:20|132.34|130.04|132.52|130.22|132.53|130.23|132.34|130.04|12
1653179550000|2022-05-22 00:32:30|132.53|130.23|132.53|130.23|132.53|130.23|132.53|130.23|1
1653179570000|2022-05-22 00:32:50|132.54|130.24|132.54|130.24|132.54|130.24|132.54|130.24|1
1653179580000|2022-05-22 00:33:00|132.55|130.25|132.57|130.27|132.57|130.27|132.55|130.25|2
1653179600000|2022-05-22 00:33:20|132.55|130.25|132.53|130.23|132.58|130.28|132.53|130.23|9
1653179620000|2022-05-22 00:33:40|132.51|130.21|132.51|130.21|132.51|130.21|132.51|130.21|1
1653179630000|2022-05-22 00:33:50|132.52|130.22|132.44|130.14|132.52|130.22|132.44|130.14|10
1653179640000|2022-05-22 00:34:00|132.43|130.13|132.43|130.13|132.45|130.15|132.43|130.13|4
1653179660000|2022-05-22 00:34:20|132.44|130.14|132.44|130.14|132.44|130.14|132.44|130.14|1
1653179700000|2022-05-22 00:35:00|132.45|130.15|132.5|130.2|132.52|130.22|132.45|130.15|7
1653179710000|2022-05-22 00:35:10|132.48|130.18|132.47|130.17|132.48|130.18|132.47|130.17|2
1653179720000|2022-05-22 00:35:20|132.48|130.18|132.45|130.15|132.48|130.18|132.45|130.15|5
1653179730000|2022-05-22 00:35:30|132.44|130.14|132.44|130.14|132.44|130.14|132.44|130.14|1
1653179740000|2022-05-22 00:35:40|132.43|130.13|132.34|130.04|132.43|130.13|132.34|130.04|5
1653179770000|2022-05-22 00:36:10|132.36|130.06|132.35|130.05|132.36|130.06|132.35|130.05|2
1653179800000|2022-05-22 00:36:40|132.37|130.07|132.4|130.1|132.4|130.1|132.37|130.07|2
1653179810000|2022-05-22 00:36:50|132.42|130.12|132.43|130.13|132.43|130.13|132.4|130.1|11
1653179830000|2022-05-22 00:37:10|132.44|130.14|132.44|130.14|132.44|130.14|132.44|130.14|1
1653179840000|2022-05-22 00:37:20|132.43|130.13|132.44|130.14|132.44|130.14|132.43|130.13|6
1653179850000|2022-05-22 00:37:30|132.43|130.13|132.43|130.13|132.44|130.14|132.43|130.13|9
1653179860000|2022-05-22 00:37:40|132.44|130.14|132.43|130.13|132.44|130.14|132.43|130.13|6
1653179870000|2022-05-22 00:37:50|132.44|130.14|132.43|130.13|132.44|130.14|132.43|130.13|2
1653179880000|2022-05-22 00:38:00|132.44|130.14|132.44|130.14|132.44|130.14|132.44|130.14|1
1653179890000|2022-05-22 00:38:10|132.43|130.13|132.44|130.14|132.44|130.14|132.43|130.13|2
1653179900000|2022-05-22 00:38:20|132.43|130.13|132.43|130.13|132.43|130.13|132.43|130.13|1
1653179910000|2022-05-22 00:38:30|132.44|130.14|132.43|130.13|132.44|130.14|132.43|130.13|2
1653179920000|2022-05-22 00:38:40|132.44|130.14|132.44|130.14|132.44|130.14|132.44|130.14|1
1653179940000|2022-05-22 00:39:00|132.45|130.15|132.44|130.14|132.45|130.15|132.44|130.14|2
1653179960000|2022-05-22 00:39:20|132.43|130.13|132.43|130.13|132.44|130.14|132.43|130.13|3
1653179970000|2022-05-22 00:39:30|132.44|130.14|132.47|130.17|132.5|130.2|132.44|130.14|9
1653179980000|2022-05-22 00:39:40|132.44|130.14|132.43|130.13|132.44|130.14|132.42|130.12|4
1653179990000|2022-05-22 00:39:50|132.44|130.14|132.45|130.15|132.46|130.16|132.44|130.14|8
1653180000000|2022-05-22 00:40:00|132.46|130.16|132.48|130.18|132.49|130.19|132.46|130.16|19
1653180010000|2022-05-22 00:40:10|132.47|130.17|132.48|130.18|132.48|130.18|132.47|130.17|12
1653180020000|2022-05-22 00:40:20|132.5|130.2|132.5|130.2|132.5|130.2|132.5|130.2|1
1653180030000|2022-05-22 00:40:30|132.51|130.21|132.42|130.12|132.51|130.21|132.42|130.12|7
1653180050000|2022-05-22 00:40:50|132.41|130.11|132.42|130.12|132.42|130.12|132.41|130.11|2
1653180060000|2022-05-22 00:41:00|132.43|130.13|132.34|130.04|132.44|130.14|132.34|130.04|8
1653180100000|2022-05-22 00:41:40|132.33|130.03|132.23|129.93|132.33|130.03|132.23|129.93|11
1653180110000|2022-05-22 00:41:50|132.12|129.82|131.91|129.61|132.12|129.82|131.91|129.61|14
1653180120000|2022-05-22 00:42:00|131.9|129.6|131.96|129.66|131.97|129.67|131.9|129.6|6
1653180130000|2022-05-22 00:42:10|131.95|129.65|131.95|129.65|131.95|129.65|131.95|129.65|1
1653180140000|2022-05-22 00:42:20|131.96|129.66|131.97|129.67|131.98|129.68|131.96|129.66|4
1653180150000|2022-05-22 00:42:30|131.98|129.68|132.06|129.76|132.07|129.77|131.98|129.68|7
1653180160000|2022-05-22 00:42:40|132.07|129.77|132.07|129.77|132.07|129.77|132.07|129.77|1
1653180170000|2022-05-22 00:42:50|132.08|129.78|132.13|129.83|132.15|129.85|132.08|129.78|8
1653180180000|2022-05-22 00:43:00|132.14|129.84|132.14|129.84|132.14|129.84|132.14|129.84|1
1653180240000|2022-05-22 00:44:00|132.13|129.83|132.07|129.77|132.13|129.83|132.06|129.76|10
1653180260000|2022-05-22 00:44:20|132.06|129.76|132.07|129.77|132.07|129.77|132.06|129.76|2
1653180280000|2022-05-22 00:44:40|132.06|129.76|132.02|129.72|132.06|129.76|132.01|129.71|7
1653180290000|2022-05-22 00:44:50|132.01|129.71|131.98|129.68|132.01|129.71|131.98|129.68|2
1653180300000|2022-05-22 00:45:00|131.99|129.69|132.05|129.75|132.05|129.75|131.99|129.69|3
1653180320000|2022-05-22 00:45:20|132.04|129.74|132|129.7|132.04|129.74|132|129.7|5
1653180330000|2022-05-22 00:45:30|132.01|129.71|132.05|129.75|132.05|129.75|131.98|129.68|6
1653180340000|2022-05-22 00:45:40|132.04|129.74|132.04|129.74|132.04|129.74|132.04|129.74|1
1653180370000|2022-05-22 00:46:10|132.05|129.75|132.12|129.82|132.12|129.82|132.05|129.75|3
1653180380000|2022-05-22 00:46:20|132.11|129.81|132.12|129.82|132.12|129.82|132.11|129.81|2
1653180390000|2022-05-22 00:46:30|132.11|129.81|132.11|129.81|132.11|129.81|132.11|129.81|1
1653180400000|2022-05-22 00:46:40|132.12|129.82|132.12|129.82|132.12|129.82|132.12|129.82|1
1653180410000|2022-05-22 00:46:50|132.13|129.83|132.13|129.83|132.13|129.83|132.13|129.83|1
1653180420000|2022-05-22 00:47:00|132.14|129.84|132.11|129.81|132.14|129.84|132.1|129.8|3
1653180450000|2022-05-22 00:47:30|132.12|129.82|132.12|129.82|132.13|129.83|132.12|129.82|3
1653180460000|2022-05-22 00:47:40|132.13|129.83|132.18|129.88|132.18|129.88|132.13|129.83|6
1653180470000|2022-05-22 00:47:50|132.16|129.86|132.13|129.83|132.16|129.86|132.13|129.83|4
1653180730000|2022-05-22 00:52:10|132.12|129.82|132.11|129.81|132.12|129.82|132.11|129.81|2
1653180740000|2022-05-22 00:52:20|132.1|129.8|132.1|129.8|132.1|129.8|132.1|129.8|1
1653180750000|2022-05-22 00:52:30|132.11|129.81|132.13|129.83|132.13|129.83|132.11|129.81|3
1653180760000|2022-05-22 00:52:40|132.12|129.82|132.13|129.83|132.13|129.83|132.12|129.82|2
1653180770000|2022-05-22 00:52:50|132.14|129.84|132.14|129.84|132.14|129.84|132.14|129.84|1
1653180790000|2022-05-22 00:53:10|132.15|129.85|132.19|129.89|132.19|129.89|132.15|129.85|5
1653180850000|2022-05-22 00:54:10|132.18|129.88|132.18|129.88|132.18|129.88|132.18|129.88|1
1653180860000|2022-05-22 00:54:20|132.17|129.87|132.17|129.87|132.17|129.87|132.17|129.87|1
1653180940000|2022-05-22 00:55:40|132.16|129.86|132.14|129.84|132.16|129.86|132.14|129.84|2
1653180950000|2022-05-22 00:55:50|132.16|129.86|132.14|129.84|132.16|129.86|132.14|129.84|4
1653180960000|2022-05-22 00:56:00|132.16|129.86|132.13|129.83|132.16|129.86|132.13|129.83|2
1653181120000|2022-05-22 00:58:40|132.12|129.82|132.08|129.78|132.12|129.82|132.08|129.78|9
1653181130000|2022-05-22 00:58:50|132.04|129.74|132.03|129.73|132.04|129.74|132.03|129.73|2
1653181140000|2022-05-22 00:59:00|132.04|129.74|132.04|129.74|132.04|129.74|132.04|129.74|1
1653181150000|2022-05-22 00:59:10|132.03|129.73|132.04|129.74|132.04|129.74|132.03|129.73|2
1653181160000|2022-05-22 00:59:20|132.03|129.73|132.04|129.74|132.04|129.74|132.03|129.73|2
1653181170000|2022-05-22 00:59:30|132.03|129.73|132.03|129.73|132.04|129.74|132.03|129.73|3
1653181200000|2022-05-22 01:00:00|132.04|129.74|132.03|129.73|132.04|129.74|132.02|129.72|4
1653181210000|2022-05-22 01:00:10|132.06|129.76|132.12|129.82|132.13|129.83|132.06|129.76|7
1653181220000|2022-05-22 01:00:20|132.13|129.83|132.15|129.85|132.15|129.85|132.13|129.83|3
1653181230000|2022-05-22 01:00:30|132.16|129.86|132.17|129.87|132.18|129.88|132.16|129.86|4
1653181240000|2022-05-22 01:00:40|132.16|129.86|132.16|129.86|132.16|129.86|132.16|129.86|1
1653181270000|2022-05-22 01:01:10|132.17|129.87|132.17|129.87|132.17|129.87|132.17|129.87|1
1653181290000|2022-05-22 01:01:30|132.14|129.84|132.17|129.87|132.17|129.87|132.14|129.84|3
1653181310000|2022-05-22 01:01:50|132.18|129.88|132.37|130.07|132.37|130.07|132.18|129.88|6
1653181320000|2022-05-22 01:02:00|132.42|130.12|132.4|130.1|132.45|130.15|132.4|130.1|11
1653181330000|2022-05-22 01:02:10|132.41|130.11|132.4|130.1|132.41|130.11|132.4|130.1|2
1653181340000|2022-05-22 01:02:20|132.41|130.11|132.41|130.11|132.41|130.11|132.41|130.11|1
1653181360000|2022-05-22 01:02:40|132.42|130.12|132.41|130.11|132.42|130.12|132.41|130.11|2
1653181370000|2022-05-22 01:02:50|132.42|130.12|132.41|130.11|132.42|130.12|132.41|130.11|8
1653181380000|2022-05-22 01:03:00|132.42|130.12|132.41|130.11|132.42|130.12|132.41|130.11|14
1653181390000|2022-05-22 01:03:10|132.42|130.12|132.48|130.18|132.48|130.18|132.41|130.11|14
1653181400000|2022-05-22 01:03:20|132.49|130.19|132.4|130.1|132.49|130.19|132.4|130.1|5
1653181410000|2022-05-22 01:03:30|132.41|130.11|132.41|130.11|132.41|130.11|132.4|130.1|3
1653181430000|2022-05-22 01:03:50|132.39|130.09|132.39|130.09|132.39|130.09|132.39|130.09|1
1653181440000|2022-05-22 01:04:00|132.41|130.11|132.39|130.09|132.41|130.11|132.39|130.09|2
1653181460000|2022-05-22 01:04:20|132.41|130.11|132.41|130.11|132.41|130.11|132.41|130.11|1
1653181470000|2022-05-22 01:04:30|132.4|130.1|132.4|130.1|132.4|130.1|132.4|130.1|1
1653181490000|2022-05-22 01:04:50|132.41|130.11|132.41|130.11|132.41|130.11|132.41|130.11|1
1653181510000|2022-05-22 01:05:10|132.4|130.1|132.4|130.1|132.4|130.1|132.4|130.1|1
1653181530000|2022-05-22 01:05:30|132.41|130.11|132.41|130.11|132.41|130.11|132.41|130.11|1
1653181540000|2022-05-22 01:05:40|132.42|130.12|132.44|130.14|132.44|130.14|132.42|130.12|2
1653181550000|2022-05-22 01:05:50|132.46|130.16|132.45|130.15|132.46|130.16|132.45|130.15|2
1653181560000|2022-05-22 01:06:00|132.44|130.14|132.44|130.14|132.44|130.14|132.43|130.13|5
1653181570000|2022-05-22 01:06:10|132.45|130.15|132.47|130.17|132.47|130.17|132.45|130.15|5
1653181600000|2022-05-22 01:06:40|132.46|130.16|132.45|130.15|132.46|130.16|132.45|130.15|2
1653181610000|2022-05-22 01:06:50|132.46|130.16|132.45|130.15|132.46|130.16|132.45|130.15|2
1653181620000|2022-05-22 01:07:00|132.44|130.14|132.45|130.15|132.45|130.15|132.44|130.14|2
1653181630000|2022-05-22 01:07:10|132.44|130.14|132.44|130.14|132.44|130.14|132.44|130.14|1
1653181640000|2022-05-22 01:07:20|132.45|130.15|132.45|130.15|132.45|130.15|132.45|130.15|1
1653181650000|2022-05-22 01:07:30|132.47|130.17|132.47|130.17|132.47|130.17|132.47|130.17|1
1653181660000|2022-05-22 01:07:40|132.46|130.16|132.46|130.16|132.46|130.16|132.46|130.16|1
1653181670000|2022-05-22 01:07:50|132.47|130.17|132.47|130.17|132.47|130.17|132.47|130.17|1
1653181680000|2022-05-22 01:08:00|132.45|130.15|132.45|130.15|132.45|130.15|132.45|130.15|1
1653181690000|2022-05-22 01:08:10|132.46|130.16|132.46|130.16|132.46|130.16|132.46|130.16|1
1653181710000|2022-05-22 01:08:30|132.47|130.17|132.47|130.17|132.47|130.17|132.47|130.17|1
1653181740000|2022-05-22 01:09:00|132.46|130.16|132.46|130.16|132.46|130.16|132.46|130.16|1
1653181790000|2022-05-22 01:09:50|132.45|130.15|132.46|130.16|132.46|130.16|132.45|130.15|2
1653181800000|2022-05-22 01:10:00|132.48|130.18|132.48|130.18|132.48|130.18|132.47|130.17|3
1653181820000|2022-05-22 01:10:20|132.49|130.19|132.49|130.19|132.49|130.19|132.49|130.19|1
1653181830000|2022-05-22 01:10:30|132.48|130.18|132.48|130.18|132.48|130.18|132.48|130.18|1
1653181870000|2022-05-22 01:11:10|132.49|130.19|132.49|130.19|132.49|130.19|132.48|130.18|3
1653181880000|2022-05-22 01:11:20|132.48|130.18|132.49|130.19|132.49|130.19|132.48|130.18|2
1653181890000|2022-05-22 01:11:30|132.48|130.18|132.49|130.19|132.49|130.19|132.48|130.18|2
1653181920000|2022-05-22 01:12:00|132.48|130.18|132.48|130.18|132.48|130.18|132.48|130.18|1
1653181970000|2022-05-22 01:12:50|132.47|130.17|132.4|130.1|132.47|130.17|132.4|130.1|8
1653181980000|2022-05-22 01:13:00|132.39|130.09|132.39|130.09|132.39|130.09|132.39|130.09|1
1653182010000|2022-05-22 01:13:30|132.38|130.08|132.38|130.08|132.38|130.08|132.38|130.08|1
1653182030000|2022-05-22 01:13:50|132.39|130.09|132.39|130.09|132.4|130.1|132.39|130.09|17
1653182040000|2022-05-22 01:14:00|132.4|130.1|132.39|130.09|132.4|130.1|132.39|130.09|2
1653182050000|2022-05-22 01:14:10|132.45|130.15|132.45|130.15|132.45|130.15|132.45|130.15|1
1653182060000|2022-05-22 01:14:20|132.46|130.16|132.45|130.15|132.46|130.16|132.45|130.15|2
1653182090000|2022-05-22 01:14:50|132.47|130.17|132.49|130.19|132.49|130.19|132.47|130.17|3
1653182100000|2022-05-22 01:15:00|132.5|130.2|132.55|130.25|132.55|130.25|132.5|130.2|5
1653182120000|2022-05-22 01:15:20|132.56|130.26|132.56|130.26|132.56|130.26|132.56|130.26|1
1653182130000|2022-05-22 01:15:30|132.55|130.25|132.52|130.22|132.55|130.25|132.51|130.21|10
1653182140000|2022-05-22 01:15:40|132.51|130.21|132.52|130.22|132.52|130.22|132.51|130.21|18
1653182150000|2022-05-22 01:15:50|132.51|130.21|132.44|130.14|132.52|130.22|132.44|130.14|11
1653182160000|2022-05-22 01:16:00|132.42|130.12|132.39|130.09|132.42|130.12|132.39|130.09|4
1653182170000|2022-05-22 01:16:10|132.4|130.1|132.4|130.1|132.4|130.1|132.4|130.1|1
1653182180000|2022-05-22 01:16:20|132.41|130.11|132.41|130.11|132.41|130.11|132.41|130.11|1
1653182200000|2022-05-22 01:16:40|132.4|130.1|132.4|130.1|132.4|130.1|132.4|130.1|1
1653182210000|2022-05-22 01:16:50|132.41|130.11|132.36|130.06|132.41|130.11|132.36|130.06|4
1653182220000|2022-05-22 01:17:00|132.37|130.07|132.38|130.08|132.38|130.08|132.37|130.07|4
1653182230000|2022-05-22 01:17:10|132.37|130.07|132.37|130.07|132.38|130.08|132.37|130.07|7
1653182240000|2022-05-22 01:17:20|132.38|130.08|132.38|130.08|132.38|130.08|132.38|130.08|1
1653182250000|2022-05-22 01:17:30|132.39|130.09|132.39|130.09|132.39|130.09|132.39|130.09|1
1653182270000|2022-05-22 01:17:50|132.37|130.07|132.37|130.07|132.37|130.07|132.37|130.07|1
1653182280000|2022-05-22 01:18:00|132.39|130.09|132.49|130.19|132.49|130.19|132.39|130.09|6
1653182290000|2022-05-22 01:18:10|132.48|130.18|132.47|130.17|132.48|130.18|132.47|130.17|2
1653182300000|2022-05-22 01:18:20|132.48|130.18|132.48|130.18|132.48|130.18|132.48|130.18|1
1653182320000|2022-05-22 01:18:40|132.49|130.19|132.55|130.25|132.55|130.25|132.49|130.19|7
1653182330000|2022-05-22 01:18:50|132.57|130.27|132.52|130.22|132.57|130.27|132.51|130.21|6
1653182340000|2022-05-22 01:19:00|132.51|130.21|132.51|130.21|132.51|130.21|132.51|130.21|1
1653182370000|2022-05-22 01:19:30|132.5|130.2|132.42|130.12|132.5|130.2|132.42|130.12|6
1653182390000|2022-05-22 01:19:50|132.41|130.11|132.41|130.11|132.41|130.11|132.41|130.11|1
1653182400000|2022-05-22 01:20:00|132.4|130.1|132.4|130.1|132.4|130.1|132.39|130.09|3
1653182420000|2022-05-22 01:20:20|132.39|130.09|132.39|130.09|132.39|130.09|132.39|130.09|1
1653182450000|2022-05-22 01:20:50|132.4|130.1|132.39|130.09|132.4|130.1|132.39|130.09|4
1653182460000|2022-05-22 01:21:00|132.4|130.1|132.31|130.01|132.4|130.1|132.31|130.01|8
1653182470000|2022-05-22 01:21:10|132.3|130|132.31|130.01|132.31|130.01|132.3|130|2
1653182480000|2022-05-22 01:21:20|132.3|130|132.3|130|132.3|130|132.29|129.99|3
1653182490000|2022-05-22 01:21:30|132.31|130.01|132.32|130.02|132.32|130.02|132.31|130.01|2
1653182500000|2022-05-22 01:21:40|132.33|130.03|132.36|130.06|132.37|130.07|132.33|130.03|15
1653182510000|2022-05-22 01:21:50|132.38|130.08|132.38|130.08|132.38|130.08|132.38|130.08|1
1653182550000|2022-05-22 01:22:30|132.37|130.07|132.37|130.07|132.37|130.07|132.37|130.07|1
1653182560000|2022-05-22 01:22:40|132.36|130.06|132.37|130.07|132.37|130.07|132.36|130.06|2
1653182570000|2022-05-22 01:22:50|132.36|130.06|132.36|130.06|132.36|130.06|132.35|130.05|3
1653182590000|2022-05-22 01:23:10|132.35|130.05|132.35|130.05|132.35|130.05|132.35|130.05|1
1653182600000|2022-05-22 01:23:20|132.33|130.03|132.28|129.98|132.33|130.03|132.28|129.98|5
1653182610000|2022-05-22 01:23:30|132.27|129.97|132.27|129.97|132.27|129.97|132.27|129.97|1
1653182620000|2022-05-22 01:23:40|132.26|129.96|132.17|129.87|132.26|129.96|132.17|129.87|10
1653182630000|2022-05-22 01:23:50|132.16|129.86|131.94|129.64|132.16|129.86|131.94|129.64|15
1653182640000|2022-05-22 01:24:00|131.96|129.66|131.9|129.6|131.96|129.66|131.9|129.6|7
1653182650000|2022-05-22 01:24:10|131.89|129.59|131.8|129.5|131.89|129.59|131.8|129.5|8
1653182660000|2022-05-22 01:24:20|131.79|129.49|131.82|129.52|131.82|129.52|131.73|129.43|13
1653182670000|2022-05-22 01:24:30|131.81|129.51|131.84|129.54|131.84|129.54|131.79|129.49|5
1653182680000|2022-05-22 01:24:40|131.83|129.53|131.83|129.53|131.85|129.55|131.83|129.53|4
1653182700000|2022-05-22 01:25:00|131.81|129.51|131.82|129.52|131.82|129.52|131.81|129.51|2
1653182710000|2022-05-22 01:25:10|131.81|129.51|131.82|129.52|131.83|129.53|131.81|129.51|3
1653182720000|2022-05-22 01:25:20|131.81|129.51|131.79|129.49|131.81|129.51|131.79|129.49|3
1653182730000|2022-05-22 01:25:30|131.76|129.46|131.77|129.47|131.78|129.48|131.76|129.46|3
1653182740000|2022-05-22 01:25:40|131.76|129.46|131.76|129.46|131.76|129.46|131.76|129.46|1
1653182750000|2022-05-22 01:25:50|131.75|129.45|131.76|129.46|131.76|129.46|131.75|129.45|2
1653182760000|2022-05-22 01:26:00|131.77|129.47|131.82|129.52|131.85|129.55|131.77|129.47|7
1653182780000|2022-05-22 01:26:20|131.83|129.53|131.83|129.53|131.83|129.53|131.83|129.53|1
1653182800000|2022-05-22 01:26:40|131.82|129.52|131.8|129.5|131.82|129.52|131.8|129.5|2
1653182810000|2022-05-22 01:26:50|131.81|129.51|131.77|129.47|131.81|129.51|131.76|129.46|7
1653182820000|2022-05-22 01:27:00|131.76|129.46|131.76|129.46|131.78|129.48|131.76|129.46|12
1653182830000|2022-05-22 01:27:10|131.77|129.47|131.76|129.46|131.77|129.47|131.76|129.46|2
1653182840000|2022-05-22 01:27:20|131.77|129.47|131.77|129.47|131.77|129.47|131.77|129.47|1
1653182850000|2022-05-22 01:27:30|131.78|129.48|131.78|129.48|131.79|129.49|131.77|129.47|5
1653182860000|2022-05-22 01:27:40|131.77|129.47|131.77|129.47|131.77|129.47|131.77|129.47|1
1653182870000|2022-05-22 01:27:50|131.79|129.49|131.77|129.47|131.79|129.49|131.77|129.47|3
1653182880000|2022-05-22 01:28:00|131.76|129.46|131.75|129.45|131.76|129.46|131.75|129.45|2
1653182890000|2022-05-22 01:28:10|131.83|129.53|131.83|129.53|131.83|129.53|131.82|129.52|3
1653182910000|2022-05-22 01:28:30|131.82|129.52|131.83|129.53|131.83|129.53|131.82|129.52|2
1653182980000|2022-05-22 01:29:40|131.84|129.54|131.83|129.53|131.84|129.54|131.83|129.53|2
1653182990000|2022-05-22 01:29:50|131.84|129.54|131.85|129.55|131.85|129.55|131.84|129.54|2
1653183000000|2022-05-22 01:30:00|131.84|129.54|131.82|129.52|131.84|129.54|131.8|129.5|5
1653183020000|2022-05-22 01:30:20|131.81|129.51|131.81|129.51|131.81|129.51|131.81|129.51|1
1653183040000|2022-05-22 01:30:40|131.8|129.5|131.81|129.51|131.81|129.51|131.8|129.5|2
1653183050000|2022-05-22 01:30:50|131.8|129.5|131.77|129.47|131.8|129.5|131.77|129.47|5
1653183060000|2022-05-22 01:31:00|131.76|129.46|131.81|129.51|131.81|129.51|131.76|129.46|5
1653183070000|2022-05-22 01:31:10|131.8|129.5|131.8|129.5|131.8|129.5|131.8|129.5|1
1653183080000|2022-05-22 01:31:20|131.81|129.51|131.79|129.49|131.81|129.51|131.79|129.49|4
1653183090000|2022-05-22 01:31:30|131.8|129.5|131.76|129.46|131.8|129.5|131.76|129.46|22
1653183100000|2022-05-22 01:31:40|131.77|129.47|131.8|129.5|131.81|129.51|131.75|129.45|14
1653183120000|2022-05-22 01:32:00|131.82|129.52|131.79|129.49|131.82|129.52|131.79|129.49|4
1653183130000|2022-05-22 01:32:10|131.78|129.48|131.79|129.49|131.8|129.5|131.77|129.47|27
1653183140000|2022-05-22 01:32:20|131.8|129.5|131.81|129.51|131.82|129.52|131.8|129.5|4
1653183150000|2022-05-22 01:32:30|131.82|129.52|131.82|129.52|131.82|129.52|131.82|129.52|1
1653183160000|2022-05-22 01:32:40|131.81|129.51|131.94|129.64|131.95|129.65|131.81|129.51|10
1653183170000|2022-05-22 01:32:50|131.95|129.65|131.91|129.61|131.95|129.65|131.91|129.61|3
1653183180000|2022-05-22 01:33:00|131.92|129.62|131.96|129.66|131.96|129.66|131.92|129.62|5
1653183190000|2022-05-22 01:33:10|131.94|129.64|131.94|129.64|131.96|129.66|131.94|129.64|4
1653183200000|2022-05-22 01:33:20|131.93|129.63|131.93|129.63|131.93|129.63|131.93|129.63|1
1653183210000|2022-05-22 01:33:30|131.94|129.64|131.94|129.64|131.94|129.64|131.93|129.63|3
1653183220000|2022-05-22 01:33:40|131.93|129.63|131.93|129.63|131.93|129.63|131.93|129.63|1
1653183240000|2022-05-22 01:34:00|131.94|129.64|131.94|129.64|131.94|129.64|131.93|129.63|5
1653183270000|2022-05-22 01:34:30|131.93|129.63|131.98|129.68|131.98|129.68|131.93|129.63|4
1653183280000|2022-05-22 01:34:40|131.99|129.69|131.99|129.69|131.99|129.69|131.99|129.69|1
1653183300000|2022-05-22 01:35:00|132.01|129.71|132.01|129.71|132.01|129.71|132.01|129.71|1
1653183310000|2022-05-22 01:35:10|132|129.7|132.01|129.71|132.01|129.71|132|129.7|2
1653183370000|2022-05-22 01:36:10|132.02|129.72|132.07|129.77|132.09|129.79|132.02|129.72|6
1653183400000|2022-05-22 01:36:40|132.06|129.76|132.06|129.76|132.06|129.76|132.06|129.76|1
1653183500000|2022-05-22 01:38:20|132.08|129.78|132.09|129.79|132.1|129.8|132.08|129.78|3
1653183520000|2022-05-22 01:38:40|132.06|129.76|132.04|129.74|132.06|129.76|132.04|129.74|3
1653183530000|2022-05-22 01:38:50|132.05|129.75|132.05|129.75|132.05|129.75|132.05|129.75|1
1653183550000|2022-05-22 01:39:10|132.04|129.74|132.04|129.74|132.04|129.74|132.04|129.74|1
1653183560000|2022-05-22 01:39:20|132.03|129.73|131.95|129.65|132.03|129.73|131.95|129.65|7
1653183570000|2022-05-22 01:39:30|131.97|129.67|131.89|129.59|131.97|129.67|131.89|129.59|6
1653183590000|2022-05-22 01:39:50|131.88|129.58|131.85|129.55|131.88|129.58|131.85|129.55|2
1653183600000|2022-05-22 01:40:00|131.84|129.54|131.84|129.54|131.85|129.55|131.83|129.53|4
1653183640000|2022-05-22 01:40:40|131.86|129.56|131.92|129.62|131.92|129.62|131.86|129.56|2
1653183650000|2022-05-22 01:40:50|131.93|129.63|131.93|129.63|131.93|129.63|131.92|129.62|3
1653183660000|2022-05-22 01:41:00|131.92|129.62|131.86|129.56|131.92|129.62|131.86|129.56|5
1653183670000|2022-05-22 01:41:10|131.85|129.55|131.82|129.52|131.85|129.55|131.82|129.52|3
1653183680000|2022-05-22 01:41:20|131.8|129.5|131.78|129.48|131.8|129.5|131.78|129.48|3
1653183690000|2022-05-22 01:41:30|131.79|129.49|131.83|129.53|131.83|129.53|131.79|129.49|3
1653183700000|2022-05-22 01:41:40|131.84|129.54|131.85|129.55|131.86|129.56|131.83|129.53|5
1653183710000|2022-05-22 01:41:50|131.86|129.56|131.86|129.56|131.86|129.56|131.86|129.56|1
1653183730000|2022-05-22 01:42:10|131.85|129.55|131.85|129.55|131.85|129.55|131.85|129.55|1
1653183750000|2022-05-22 01:42:30|131.86|129.56|131.86|129.56|131.86|129.56|131.85|129.55|3
1653183760000|2022-05-22 01:42:40|131.87|129.57|131.87|129.57|131.87|129.57|131.85|129.55|4
1653183770000|2022-05-22 01:42:50|131.86|129.56|131.85|129.55|131.87|129.57|131.85|129.55|12
1653183780000|2022-05-22 01:43:00|131.87|129.57|131.89|129.59|131.89|129.59|131.87|129.57|2
1653183790000|2022-05-22 01:43:10|131.88|129.58|131.89|129.59|131.89|129.59|131.88|129.58|2
1653183800000|2022-05-22 01:43:20|131.88|129.58|131.88|129.58|131.88|129.58|131.88|129.58|1
1653183810000|2022-05-22 01:43:30|131.87|129.57|131.91|129.61|131.91|129.61|131.87|129.57|4
1653183820000|2022-05-22 01:43:40|131.92|129.62|132.1|129.8|132.11|129.81|131.92|129.62|12
1653183830000|2022-05-22 01:43:50|132.11|129.81|132.08|129.78|132.11|129.81|132.08|129.78|3
1653183840000|2022-05-22 01:44:00|132.09|129.79|132.09|129.79|132.09|129.79|132.09|129.79|1
1653183870000|2022-05-22 01:44:30|132.08|129.78|132.04|129.74|132.08|129.78|132.04|129.74|4
1653183890000|2022-05-22 01:44:50|132.05|129.75|132.05|129.75|132.05|129.75|132.05|129.75|1
1653183900000|2022-05-22 01:45:00|132.04|129.74|132|129.7|132.04|129.74|132|129.7|3
1653183910000|2022-05-22 01:45:10|131.98|129.68|131.97|129.67|131.98|129.68|131.97|129.67|2
1653183930000|2022-05-22 01:45:30|131.98|129.68|132.03|129.73|132.03|129.73|131.98|129.68|3
1653183960000|2022-05-22 01:46:00|132.04|129.74|132.04|129.74|132.04|129.74|132.04|129.74|1
1653183980000|2022-05-22 01:46:20|132.05|129.75|132.05|129.75|132.05|129.75|132.04|129.74|7
1653183990000|2022-05-22 01:46:30|132.03|129.73|132.03|129.73|132.03|129.73|132.03|129.73|1
1653184010000|2022-05-22 01:46:50|132.04|129.74|132.04|129.74|132.04|129.74|132.04|129.74|1
1653184020000|2022-05-22 01:47:00|132.05|129.75|132.05|129.75|132.05|129.75|132.05|129.75|1
1653184030000|2022-05-22 01:47:10|132.04|129.74|132.05|129.75|132.05|129.75|132.04|129.74|6
1653184040000|2022-05-22 01:47:20|132.04|129.74|132.05|129.75|132.05|129.75|132.04|129.74|2
1653184050000|2022-05-22 01:47:30|132.04|129.74|132.04|129.74|132.05|129.75|132.04|129.74|15
1653184060000|2022-05-22 01:47:40|132.05|129.75|132.11|129.81|132.11|129.81|132.04|129.74|12
1653184070000|2022-05-22 01:47:50|132.12|129.82|132.06|129.76|132.12|129.82|132.06|129.76|3
1653184090000|2022-05-22 01:48:10|132.07|129.77|132.07|129.77|132.07|129.77|132.06|129.76|7
1653184100000|2022-05-22 01:48:20|132.08|129.78|132.11|129.81|132.11|129.81|132.08|129.78|3
1653184120000|2022-05-22 01:48:40|132.1|129.8|132.09|129.79|132.1|129.8|132.09|129.79|2
1653184130000|2022-05-22 01:48:50|132.1|129.8|132.13|129.83|132.13|129.83|132.1|129.8|3
1653184150000|2022-05-22 01:49:10|132.14|129.84|132.14|129.84|132.14|129.84|132.14|129.84|1
1653184160000|2022-05-22 01:49:20|132.13|129.83|132.11|129.81|132.13|129.83|132.11|129.81|2
1653184200000|2022-05-22 01:50:00|132.12|129.82|132.13|129.83|132.13|129.83|132.12|129.82|2
1653184210000|2022-05-22 01:50:10|132.14|129.84|132.16|129.86|132.16|129.86|132.14|129.84|3
1653184220000|2022-05-22 01:50:20|132.17|129.87|132.18|129.88|132.18|129.88|132.17|129.87|2
1653184230000|2022-05-22 01:50:30|132.14|129.84|132.14|129.84|132.15|129.85|132.14|129.84|3
1653184250000|2022-05-22 01:50:50|132.13|129.83|132.14|129.84|132.14|129.84|132.13|129.83|4
1653184260000|2022-05-22 01:51:00|132.13|129.83|132.14|129.84|132.14|129.84|132.13|129.83|6
1653184360000|2022-05-22 01:52:40|132.13|129.83|132.14|129.84|132.14|129.84|132.13|129.83|2
1653184370000|2022-05-22 01:52:50|132.13|129.83|132.13|129.83|132.13|129.83|132.13|129.83|1
1653184380000|2022-05-22 01:53:00|132.12|129.82|132.12|129.82|132.12|129.82|132.12|129.82|1
1653184390000|2022-05-22 01:53:10|132.06|129.76|132.04|129.74|132.06|129.76|132.03|129.73|5
1653184400000|2022-05-22 01:53:20|132.02|129.72|132.03|129.73|132.03|129.73|132.02|129.72|2
1653184410000|2022-05-22 01:53:30|132.04|129.74|132.03|129.73|132.04|129.74|132.03|129.73|2
1653184420000|2022-05-22 01:53:40|132.04|129.74|132.03|129.73|132.04|129.74|132.03|129.73|2
1653184430000|2022-05-22 01:53:50|132.04|129.74|132.04|129.74|132.04|129.74|132.04|129.74|1
1653184440000|2022-05-22 01:54:00|132.05|129.75|132.05|129.75|132.05|129.75|132.05|129.75|1
1653184490000|2022-05-22 01:54:50|132.04|129.74|132.03|129.73|132.04|129.74|132.03|129.73|2
1653184520000|2022-05-22 01:55:20|132.04|129.74|132.04|129.74|132.04|129.74|132.04|129.74|1
1653184660000|2022-05-22 01:57:40|132.05|129.75|132.04|129.74|132.05|129.75|132.04|129.74|2
1653184680000|2022-05-22 01:58:00|132.03|129.73|131.96|129.66|132.03|129.73|131.96|129.66|5
1653184700000|2022-05-22 01:58:20|131.95|129.65|131.92|129.62|131.95|129.65|131.92|129.62|4
1653184710000|2022-05-22 01:58:30|131.91|129.61|131.92|129.62|131.92|129.62|131.91|129.61|2
1653184730000|2022-05-22 01:58:50|131.89|129.59|131.93|129.63|131.94|129.64|131.89|129.59|5
1653184740000|2022-05-22 01:59:00|131.94|129.64|131.94|129.64|131.94|129.64|131.94|129.64|1
1653184820000|2022-05-22 02:00:20|131.91|129.61|131.91|129.61|131.91|129.61|131.91|129.61|1
1653184830000|2022-05-22 02:00:30|131.92|129.62|131.85|129.55|131.92|129.62|131.85|129.55|22
1653184840000|2022-05-22 02:00:40|131.84|129.54|131.82|129.52|131.84|129.54|131.81|129.51|21
1653184850000|2022-05-22 02:00:50|131.81|129.51|131.82|129.52|131.82|129.52|131.81|129.51|2
1653184860000|2022-05-22 02:01:00|131.79|129.49|131.82|129.52|131.83|129.53|131.79|129.49|4
1653184870000|2022-05-22 02:01:10|131.83|129.53|131.83|129.53|131.85|129.55|131.83|129.53|4
1653184880000|2022-05-22 02:01:20|131.85|129.55|131.84|129.54|131.85|129.55|131.84|129.54|2
1653184890000|2022-05-22 02:01:30|131.85|129.55|131.88|129.58|131.88|129.58|131.85|129.55|3
1653184900000|2022-05-22 02:01:40|131.9|129.6|131.99|129.69|131.99|129.69|131.9|129.6|4
1653184910000|2022-05-22 02:01:50|131.98|129.68|131.95|129.65|131.98|129.68|131.94|129.64|4
1653184920000|2022-05-22 02:02:00|131.96|129.66|131.96|129.66|131.96|129.66|131.95|129.65|5
1653184930000|2022-05-22 02:02:10|131.95|129.65|131.96|129.66|131.96|129.66|131.95|129.65|22
1653184940000|2022-05-22 02:02:20|131.95|129.65|131.96|129.66|131.96|129.66|131.95|129.65|14
1653184950000|2022-05-22 02:02:30|131.95|129.65|131.96|129.66|131.96|129.66|131.95|129.65|2
1653184960000|2022-05-22 02:02:40|131.95|129.65|131.9|129.6|131.95|129.65|131.9|129.6|7
1653184980000|2022-05-22 02:03:00|131.87|129.57|131.87|129.57|131.87|129.57|131.87|129.57|1
1653184990000|2022-05-22 02:03:10|131.88|129.58|131.88|129.58|131.88|129.58|131.88|129.58|1
1653185000000|2022-05-22 02:03:20|131.87|129.57|131.87|129.57|131.87|129.57|131.87|129.57|1
1653185010000|2022-05-22 02:03:30|131.88|129.58|131.89|129.59|131.89|129.59|131.88|129.58|2
1653185020000|2022-05-22 02:03:40|131.88|129.58|131.87|129.57|131.88|129.58|131.87|129.57|2
1653185040000|2022-05-22 02:04:00|131.86|129.56|131.87|129.57|131.88|129.58|131.85|129.55|5
1653185050000|2022-05-22 02:04:10|131.85|129.55|131.87|129.57|131.87|129.57|131.85|129.55|2
1653185060000|2022-05-22 02:04:20|131.85|129.55|131.87|129.57|131.87|129.57|131.85|129.55|2
1653185070000|2022-05-22 02:04:30|131.86|129.56|131.86|129.56|131.86|129.56|131.86|129.56|1
1653185170000|2022-05-22 02:06:10|131.87|129.57|131.87|129.57|131.87|129.57|131.86|129.56|3
1653185180000|2022-05-22 02:06:20|131.86|129.56|131.86|129.56|131.87|129.57|131.86|129.56|3
1653185190000|2022-05-22 02:06:30|131.87|129.57|131.86|129.56|131.87|129.57|131.86|129.56|2
1653185210000|2022-05-22 02:06:50|131.87|129.57|131.8|129.5|131.87|129.57|131.8|129.5|5
1653185220000|2022-05-22 02:07:00|131.77|129.47|131.77|129.47|131.77|129.47|131.76|129.46|3
1653185230000|2022-05-22 02:07:10|131.76|129.46|131.74|129.44|131.77|129.47|131.74|129.44|15
1653185240000|2022-05-22 02:07:20|131.73|129.43|131.64|129.34|131.73|129.43|131.64|129.34|8
1653185250000|2022-05-22 02:07:30|131.63|129.33|131.63|129.33|131.64|129.34|131.63|129.33|3
1653185260000|2022-05-22 02:07:40|131.6|129.3|131.55|129.25|131.6|129.3|131.55|129.25|6
1653185300000|2022-05-22 02:08:20|131.54|129.24|131.58|129.28|131.59|129.29|131.54|129.24|4
1653185320000|2022-05-22 02:08:40|131.57|129.27|131.57|129.27|131.57|129.27|131.57|129.27|1
1653185330000|2022-05-22 02:08:50|131.56|129.26|131.55|129.25|131.56|129.26|131.55|129.25|2
1653185340000|2022-05-22 02:09:00|131.62|129.32|131.65|129.35|131.66|129.36|131.62|129.32|4
1653185360000|2022-05-22 02:09:20|131.63|129.33|131.65|129.35|131.65|129.35|131.63|129.33|2
1653185370000|2022-05-22 02:09:30|131.63|129.33|131.65|129.35|131.65|129.35|131.63|129.33|2
1653185410000|2022-05-22 02:10:10|131.66|129.36|131.65|129.35|131.66|129.36|131.65|129.35|4
1653185420000|2022-05-22 02:10:20|131.67|129.37|131.73|129.43|131.73|129.43|131.67|129.37|4
1653185430000|2022-05-22 02:10:30|131.72|129.42|131.72|129.42|131.72|129.42|131.72|129.42|1
1653185440000|2022-05-22 02:10:40|131.73|129.43|131.73|129.43|131.73|129.43|131.72|129.42|3
1653185490000|2022-05-22 02:11:30|131.74|129.44|131.76|129.46|131.77|129.47|131.74|129.44|6
1653185500000|2022-05-22 02:11:40|131.77|129.47|131.77|129.47|131.77|129.47|131.77|129.47|1
1653185510000|2022-05-22 02:11:50|131.78|129.48|131.78|129.48|131.78|129.48|131.77|129.47|21
1653185520000|2022-05-22 02:12:00|131.77|129.47|131.78|129.48|131.78|129.48|131.77|129.47|4
1653185540000|2022-05-22 02:12:20|131.79|129.49|131.83|129.53|131.83|129.53|131.78|129.48|15
1653185550000|2022-05-22 02:12:30|131.84|129.54|131.84|129.54|131.84|129.54|131.84|129.54|1
1653185580000|2022-05-22 02:13:00|131.85|129.55|131.9|129.6|131.9|129.6|131.85|129.55|4
1653185600000|2022-05-22 02:13:20|131.89|129.59|131.89|129.59|131.89|129.59|131.89|129.59|1
1653185620000|2022-05-22 02:13:40|131.9|129.6|131.9|129.6|131.9|129.6|131.9|129.6|1
1653185630000|2022-05-22 02:13:50|131.91|129.61|131.95|129.65|131.95|129.65|131.91|129.61|4
1653185640000|2022-05-22 02:14:00|131.96|129.66|132.37|130.07|132.37|130.07|131.96|129.66|7
1653185650000|2022-05-22 02:14:10|132.34|130.04|132.29|129.99|132.34|130.04|132.29|129.99|4
1653185660000|2022-05-22 02:14:20|132.31|130.01|132.42|130.12|132.42|130.12|132.31|130.01|5
1653185670000|2022-05-22 02:14:30|132.43|130.13|132.5|130.2|132.65|130.35|132.43|130.13|12
1653185680000|2022-05-22 02:14:40|132.48|130.18|132.48|130.18|132.48|130.18|132.48|130.18|1
1653185690000|2022-05-22 02:14:50|132.46|130.16|132.56|130.26|132.56|130.26|132.46|130.16|7
1653185700000|2022-05-22 02:15:00|132.57|130.27|132.53|130.23|132.57|130.27|132.53|130.23|5
1653185710000|2022-05-22 02:15:10|132.52|130.22|132.36|130.06|132.52|130.22|132.36|130.06|12
1653185720000|2022-05-22 02:15:20|132.35|130.05|132.24|129.94|132.35|130.05|132.24|129.94|11
1653185740000|2022-05-22 02:15:40|132.25|129.95|132.23|129.93|132.25|129.95|132.23|129.93|7
1653185750000|2022-05-22 02:15:50|132.24|129.94|132.19|129.89|132.26|129.96|132.19|129.89|15
1653185760000|2022-05-22 02:16:00|132.18|129.88|132.18|129.88|132.18|129.88|132.18|129.88|1
1653185770000|2022-05-22 02:16:10|132.1|129.8|131.99|129.69|132.1|129.8|131.99|129.69|9
1653185790000|2022-05-22 02:16:30|131.96|129.66|131.91|129.61|131.96|129.66|131.91|129.61|5
1653185820000|2022-05-22 02:17:00|131.9|129.6|131.9|129.6|131.9|129.6|131.9|129.6|1
1653185840000|2022-05-22 02:17:20|131.88|129.58|131.87|129.57|131.88|129.58|131.85|129.55|5
1653185850000|2022-05-22 02:17:30|131.88|129.58|131.88|129.58|131.88|129.58|131.88|129.58|1
1653185860000|2022-05-22 02:17:40|131.87|129.57|131.87|129.57|131.88|129.58|131.87|129.57|3
1653185870000|2022-05-22 02:17:50|131.89|129.59|131.76|129.46|131.89|129.59|131.76|129.46|9
1653185880000|2022-05-22 02:18:00|131.75|129.45|131.7|129.4|131.75|129.45|131.7|129.4|6
1653185900000|2022-05-22 02:18:20|131.71|129.41|131.7|129.4|131.71|129.41|131.7|129.4|4
1653185910000|2022-05-22 02:18:30|131.69|129.39|131.64|129.34|131.69|129.39|131.64|129.34|6
1653185930000|2022-05-22 02:18:50|131.65|129.35|131.7|129.4|131.7|129.4|131.61|129.31|12
1653185940000|2022-05-22 02:19:00|131.69|129.39|131.7|129.4|131.7|129.4|131.69|129.39|4
1653185950000|2022-05-22 02:19:10|131.69|129.39|131.69|129.39|131.7|129.4|131.69|129.39|9
1653185960000|2022-05-22 02:19:20|131.7|129.4|131.69|129.39|131.7|129.4|131.69|129.39|6
1653185970000|2022-05-22 02:19:30|131.7|129.4|131.69|129.39|131.7|129.4|131.68|129.38|8
1653185980000|2022-05-22 02:19:40|131.7|129.4|131.69|129.39|131.7|129.4|131.69|129.39|6
1653185990000|2022-05-22 02:19:50|131.7|129.4|131.63|129.33|131.7|129.4|131.62|129.32|15
1653186000000|2022-05-22 02:20:00|131.64|129.34|131.61|129.31|131.64|129.34|131.61|129.31|9
1653186010000|2022-05-22 02:20:10|131.62|129.32|131.68|129.38|131.68|129.38|131.61|129.31|8
1653186020000|2022-05-22 02:20:20|131.69|129.39|131.68|129.38|131.69|129.39|131.68|129.38|2
1653186030000|2022-05-22 02:20:30|131.7|129.4|131.79|129.49|131.79|129.49|131.7|129.4|5
1653186050000|2022-05-22 02:20:50|131.8|129.5|131.79|129.49|131.8|129.5|131.79|129.49|2
1653186060000|2022-05-22 02:21:00|131.8|129.5|131.87|129.57|131.88|129.58|131.8|129.5|4
1653186070000|2022-05-22 02:21:10|131.84|129.54|131.8|129.5|131.84|129.54|131.8|129.5|9
1653186080000|2022-05-22 02:21:20|131.81|129.51|131.8|129.5|131.81|129.51|131.79|129.49|24
1653186090000|2022-05-22 02:21:30|131.79|129.49|131.8|129.5|131.8|129.5|131.79|129.49|10
1653186120000|2022-05-22 02:22:00|131.81|129.51|131.9|129.6|131.9|129.6|131.81|129.51|5
1653186140000|2022-05-22 02:22:20|131.91|129.61|131.97|129.67|131.98|129.68|131.91|129.61|4
1653186150000|2022-05-22 02:22:30|131.98|129.68|131.97|129.67|131.98|129.68|131.96|129.66|4
1653186160000|2022-05-22 02:22:40|132.09|129.79|132.12|129.82|132.12|129.82|132.09|129.79|3
1653186170000|2022-05-22 02:22:50|132.11|129.81|132.49|130.19|132.49|130.19|132.11|129.81|7
1653186180000|2022-05-22 02:23:00|132.51|130.21|132.54|130.24|132.54|130.24|132.51|130.21|2
1653186200000|2022-05-22 02:23:20|132.53|130.23|132.17|129.87|132.53|130.23|132.15|129.85|13
1653186210000|2022-05-22 02:23:30|132.16|129.86|132.12|129.82|132.16|129.86|132.12|129.82|2
1653186220000|2022-05-22 02:23:40|132.11|129.81|132.04|129.74|132.11|129.81|132.04|129.74|4
1653186230000|2022-05-22 02:23:50|132.05|129.75|132.05|129.75|132.06|129.76|132.04|129.74|6
1653186240000|2022-05-22 02:24:00|132.04|129.74|132.04|129.74|132.06|129.76|132.04|129.74|4
1653186270000|2022-05-22 02:24:30|132.06|129.76|132.05|129.75|132.06|129.76|132.05|129.75|2
1653186310000|2022-05-22 02:25:10|132.06|129.76|132.14|129.84|132.14|129.84|132.06|129.76|5
1653186330000|2022-05-22 02:25:30|132.19|129.89|132.45|130.15|132.45|130.15|132.19|129.89|3
1653186340000|2022-05-22 02:25:40|132.5|130.2|132.58|130.28|132.58|130.28|132.49|130.19|5
1653186350000|2022-05-22 02:25:50|132.59|130.29|132.65|130.35|132.69|130.39|132.58|130.28|12
1653186360000|2022-05-22 02:26:00|132.64|130.34|132.49|130.19|132.64|130.34|132.46|130.16|11
1653186370000|2022-05-22 02:26:10|132.5|130.2|132.57|130.27|132.57|130.27|132.5|130.2|5
1653186390000|2022-05-22 02:26:30|132.63|130.33|132.66|130.36|132.67|130.37|132.63|130.33|12
1653186400000|2022-05-22 02:26:40|132.67|130.37|132.73|130.43|132.73|130.43|132.67|130.37|5
1653186410000|2022-05-22 02:26:50|132.75|130.45|132.69|130.39|132.75|130.45|132.69|130.39|5
1653186420000|2022-05-22 02:27:00|132.68|130.38|132.68|130.38|132.68|130.38|132.68|130.38|1
1653186430000|2022-05-22 02:27:10|132.69|130.39|132.72|130.42|132.73|130.43|132.68|130.38|9
1653186440000|2022-05-22 02:27:20|132.74|130.44|132.74|130.44|132.74|130.44|132.74|130.44|1
1653186450000|2022-05-22 02:27:30|132.76|130.46|132.76|130.46|132.76|130.46|132.76|130.46|1
1653186480000|2022-05-22 02:28:00|132.72|130.42|132.72|130.42|132.72|130.42|132.72|130.42|1
1653186490000|2022-05-22 02:28:10|132.73|130.43|132.82|130.52|132.82|130.52|132.73|130.43|4
1653186500000|2022-05-22 02:28:20|132.83|130.53|132.83|130.53|132.83|130.53|132.83|130.53|1
1653186550000|2022-05-22 02:29:10|132.82|130.52|132.8|130.5|132.82|130.52|132.8|130.5|3
1653186560000|2022-05-22 02:29:20|132.79|130.49|132.6|130.3|132.79|130.49|132.58|130.28|15
1653186570000|2022-05-22 02:29:30|132.61|130.31|132.66|130.36|132.67|130.37|132.58|130.28|6
1653186580000|2022-05-22 02:29:40|132.67|130.37|132.64|130.34|132.67|130.37|132.64|130.34|3
1653186600000|2022-05-22 02:30:00|132.63|130.33|132.53|130.23|132.63|130.33|132.53|130.23|7
1653186610000|2022-05-22 02:30:10|132.52|130.22|132.52|130.22|132.52|130.22|132.52|130.22|1
1653186630000|2022-05-22 02:30:30|132.5|130.2|132.55|130.25|132.56|130.26|132.5|130.2|4
1653186640000|2022-05-22 02:30:40|132.54|130.24|132.54|130.24|132.54|130.24|132.54|130.24|1
1653186650000|2022-05-22 02:30:50|132.53|130.23|132.53|130.23|132.53|130.23|132.53|130.23|1
1653186660000|2022-05-22 02:31:00|132.52|130.22|132.5|130.2|132.52|130.22|132.5|130.2|3
1653186670000|2022-05-22 02:31:10|132.49|130.19|132.49|130.19|132.49|130.19|132.49|130.19|1
1653186690000|2022-05-22 02:31:30|132.48|130.18|132.48|130.18|132.48|130.18|132.48|130.18|1
1653186700000|2022-05-22 02:31:40|132.47|130.17|132.4|130.1|132.47|130.17|132.4|130.1|5
1653186730000|2022-05-22 02:32:10|132.39|130.09|132.41|130.11|132.41|130.11|132.39|130.09|2
1653186740000|2022-05-22 02:32:20|132.4|130.1|132.4|130.1|132.41|130.11|132.4|130.1|3
1653186750000|2022-05-22 02:32:30|132.39|130.09|132.33|130.03|132.39|130.09|132.33|130.03|4
1653186760000|2022-05-22 02:32:40|132.32|130.02|132.32|130.02|132.32|130.02|132.32|130.02|1
1653186770000|2022-05-22 02:32:50|132.33|130.03|132.36|130.06|132.36|130.06|132.32|130.02|4
1653186780000|2022-05-22 02:33:00|132.35|130.05|132.31|130.01|132.36|130.06|132.31|130.01|10
1653186790000|2022-05-22 02:33:10|132.32|130.02|132.31|130.01|132.32|130.02|132.31|130.01|8
1653186800000|2022-05-22 02:33:20|132.3|130|132.28|129.98|132.3|130|132.28|129.98|3
1653186810000|2022-05-22 02:33:30|132.27|129.97|132.27|129.97|132.27|129.97|132.27|129.97|1
1653186820000|2022-05-22 02:33:40|132.26|129.96|132.26|129.96|132.27|129.97|132.26|129.96|3
1653186830000|2022-05-22 02:33:50|132.29|129.99|132.37|130.07|132.38|130.08|132.29|129.99|10
1653186840000|2022-05-22 02:34:00|132.38|130.08|132.38|130.08|132.38|130.08|132.38|130.08|1
1653186850000|2022-05-22 02:34:10|132.4|130.1|132.42|130.12|132.42|130.12|132.4|130.1|3
1653186860000|2022-05-22 02:34:20|132.41|130.11|132.41|130.11|132.41|130.11|132.41|130.11|1
1653186870000|2022-05-22 02:34:30|132.4|130.1|132.33|130.03|132.4|130.1|132.33|130.03|6
1653186880000|2022-05-22 02:34:40|132.32|130.02|132.33|130.03|132.33|130.03|132.32|130.02|2
1653186900000|2022-05-22 02:35:00|132.32|130.02|132.32|130.02|132.32|130.02|132.32|130.02|1
1653186920000|2022-05-22 02:35:20|132.31|130.01|132.31|130.01|132.31|130.01|132.31|130.01|1
1653186930000|2022-05-22 02:35:30|132.3|130|132.3|130|132.3|130|132.29|129.99|5
1653186940000|2022-05-22 02:35:40|132.31|130.01|132.31|130.01|132.31|130.01|132.31|130.01|1
1653186950000|2022-05-22 02:35:50|132.3|130|132.3|130|132.3|130|132.3|130|1
1653186960000|2022-05-22 02:36:00|132.29|129.99|132.23|129.93|132.29|129.99|132.23|129.93|5
1653186970000|2022-05-22 02:36:10|132.22|129.92|132.22|129.92|132.22|129.92|132.21|129.91|3
1653186980000|2022-05-22 02:36:20|132.21|129.91|131.88|129.58|132.21|129.91|131.88|129.58|11
1653186990000|2022-05-22 02:36:30|131.85|129.55|131.77|129.47|131.85|129.55|131.76|129.46|14
1653187000000|2022-05-22 02:36:40|131.78|129.48|131.79|129.49|131.79|129.49|131.78|129.48|2
1653187010000|2022-05-22 02:36:50|131.77|129.47|131.76|129.46|131.77|129.47|131.76|129.46|4
1653187020000|2022-05-22 02:37:00|131.75|129.45|131.77|129.47|131.77|129.47|131.75|129.45|3
1653187030000|2022-05-22 02:37:10|131.79|129.49|131.87|129.57|131.87|129.57|131.79|129.49|5
1653187040000|2022-05-22 02:37:20|131.86|129.56|131.82|129.52|131.86|129.56|131.82|129.52|3
1653187050000|2022-05-22 02:37:30|131.81|129.51|131.79|129.49|131.82|129.52|131.78|129.48|6
1653187060000|2022-05-22 02:37:40|131.8|129.5|131.77|129.47|131.8|129.5|131.77|129.47|8
1653187070000|2022-05-22 02:37:50|131.78|129.48|131.77|129.47|131.78|129.48|131.77|129.47|2
1653187090000|2022-05-22 02:38:10|131.78|129.48|131.77|129.47|131.85|129.55|131.77|129.47|7
1653187100000|2022-05-22 02:38:20|131.78|129.48|131.77|129.47|131.78|129.48|131.76|129.46|4
1653187110000|2022-05-22 02:38:30|131.76|129.46|131.76|129.46|131.76|129.46|131.76|129.46|1
1653187120000|2022-05-22 02:38:40|131.75|129.45|131.69|129.39|131.75|129.45|131.69|129.39|4
1653187140000|2022-05-22 02:39:00|131.7|129.4|131.75|129.45|131.75|129.45|131.69|129.39|6
1653187160000|2022-05-22 02:39:20|131.78|129.48|131.78|129.48|131.78|129.48|131.78|129.48|1
1653187170000|2022-05-22 02:39:30|131.77|129.47|131.78|129.48|131.78|129.48|131.77|129.47|2
1653187180000|2022-05-22 02:39:40|131.77|129.47|131.72|129.42|131.77|129.47|131.72|129.42|4
1653187190000|2022-05-22 02:39:50|131.71|129.41|131.71|129.41|131.71|129.41|131.7|129.4|3
1653187200000|2022-05-22 02:40:00|131.7|129.4|131.7|129.4|131.7|129.4|131.68|129.38|5
1653187210000|2022-05-22 02:40:10|131.71|129.41|131.71|129.41|131.71|129.41|131.71|129.41|1
1653187230000|2022-05-22 02:40:30|131.76|129.46|131.76|129.46|131.76|129.46|131.75|129.45|3
1653187240000|2022-05-22 02:40:40|131.77|129.47|131.77|129.47|131.78|129.48|131.77|129.47|3
1653187250000|2022-05-22 02:40:50|131.78|129.48|131.77|129.47|131.78|129.48|131.77|129.47|2
1653187260000|2022-05-22 02:41:00|131.78|129.48|131.77|129.47|131.78|129.48|131.77|129.47|4
1653187270000|2022-05-22 02:41:10|131.78|129.48|131.77|129.47|131.78|129.48|131.77|129.47|2
1653187280000|2022-05-22 02:41:20|131.78|129.48|131.78|129.48|131.78|129.48|131.78|129.48|1
1653187290000|2022-05-22 02:41:30|131.77|129.47|131.72|129.42|131.77|129.47|131.71|129.41|4
1653187300000|2022-05-22 02:41:40|131.71|129.41|131.71|129.41|131.71|129.41|131.71|129.41|1
1653187310000|2022-05-22 02:41:50|131.7|129.4|131.71|129.41|131.71|129.41|131.7|129.4|2
1653187320000|2022-05-22 02:42:00|131.7|129.4|131.7|129.4|131.71|129.41|131.7|129.4|5
1653187330000|2022-05-22 02:42:10|131.71|129.41|131.75|129.45|131.76|129.46|131.71|129.41|5
1653187340000|2022-05-22 02:42:20|131.74|129.44|131.74|129.44|131.74|129.44|131.74|129.44|1
1653187350000|2022-05-22 02:42:30|131.77|129.47|131.77|129.47|131.77|129.47|131.77|129.47|1
1653187380000|2022-05-22 02:43:00|131.76|129.46|131.77|129.47|131.77|129.47|131.76|129.46|2
1653187390000|2022-05-22 02:43:10|131.76|129.46|131.77|129.47|131.78|129.48|131.76|129.46|3
1653187430000|2022-05-22 02:43:50|131.76|129.46|131.71|129.41|131.77|129.47|131.71|129.41|5
1653187440000|2022-05-22 02:44:00|131.7|129.4|131.68|129.38|131.7|129.4|131.68|129.38|2
1653187460000|2022-05-22 02:44:20|131.67|129.37|131.65|129.35|131.67|129.37|131.63|129.33|5
1653187470000|2022-05-22 02:44:30|131.64|129.34|131.66|129.36|131.66|129.36|131.64|129.34|2
1653187480000|2022-05-22 02:44:40|131.67|129.37|131.68|129.38|131.68|129.38|131.67|129.37|4
1653187490000|2022-05-22 02:44:50|131.67|129.37|131.7|129.4|131.71|129.41|131.67|129.37|7
1653187500000|2022-05-22 02:45:00|131.71|129.41|131.67|129.37|131.72|129.42|131.67|129.37|10
1653187530000|2022-05-22 02:45:30|131.68|129.38|131.72|129.42|131.73|129.43|131.67|129.37|6
1653187540000|2022-05-22 02:45:40|131.74|129.44|131.74|129.44|131.74|129.44|131.74|129.44|1
1653187550000|2022-05-22 02:45:50|131.73|129.43|131.73|129.43|131.73|129.43|131.72|129.42|3
1653187560000|2022-05-22 02:46:00|131.72|129.42|131.62|129.32|131.72|129.42|131.56|129.26|9
1653187570000|2022-05-22 02:46:10|131.65|129.35|131.65|129.35|131.65|129.35|131.65|129.35|1
1653187620000|2022-05-22 02:47:00|131.68|129.38|131.71|129.41|131.72|129.42|131.68|129.38|3
1653187640000|2022-05-22 02:47:20|131.74|129.44|131.94|129.64|131.94|129.64|131.74|129.44|10
1653187650000|2022-05-22 02:47:30|131.92|129.62|131.87|129.57|131.92|129.62|131.87|129.57|4
1653187660000|2022-05-22 02:47:40|131.85|129.55|131.87|129.57|131.87|129.57|131.85|129.55|4
1653187670000|2022-05-22 02:47:50|131.86|129.56|131.84|129.54|131.87|129.57|131.83|129.53|6
1653187680000|2022-05-22 02:48:00|131.83|129.53|131.85|129.55|131.85|129.55|131.81|129.51|7
1653187690000|2022-05-22 02:48:10|131.86|129.56|131.85|129.55|131.86|129.56|131.85|129.55|18
1653187700000|2022-05-22 02:48:20|131.86|129.56|131.88|129.58|131.88|129.58|131.85|129.55|6
1653187710000|2022-05-22 02:48:30|131.87|129.57|131.86|129.56|131.87|129.57|131.86|129.56|2
1653187720000|2022-05-22 02:48:40|131.85|129.55|131.83|129.53|131.85|129.55|131.83|129.53|3
1653187740000|2022-05-22 02:49:00|131.82|129.52|131.73|129.43|131.82|129.52|131.73|129.43|8
1653187760000|2022-05-22 02:49:20|131.72|129.42|131.72|129.42|131.73|129.43|131.72|129.42|3
1653187780000|2022-05-22 02:49:40|131.71|129.41|131.72|129.42|131.72|129.42|131.71|129.41|2
1653187790000|2022-05-22 02:49:50|131.73|129.43|131.77|129.47|131.77|129.47|131.73|129.43|3
1653187800000|2022-05-22 02:50:00|131.76|129.46|131.81|129.51|131.81|129.51|131.76|129.46|7
1653187810000|2022-05-22 02:50:10|131.8|129.5|131.85|129.55|131.85|129.55|131.8|129.5|3
1653187820000|2022-05-22 02:50:20|131.83|129.53|131.81|129.51|131.84|129.54|131.81|129.51|4
1653187840000|2022-05-22 02:50:40|131.82|129.52|131.83|129.53|131.84|129.54|131.82|129.52|3
1653187850000|2022-05-22 02:50:50|131.85|129.55|131.85|129.55|131.85|129.55|131.85|129.55|1
1653187860000|2022-05-22 02:51:00|131.86|129.56|131.87|129.57|131.87|129.57|131.86|129.56|4
1653187870000|2022-05-22 02:51:10|131.86|129.56|131.85|129.55|131.86|129.56|131.85|129.55|2
1653187880000|2022-05-22 02:51:20|131.86|129.56|131.81|129.51|131.86|129.56|131.81|129.51|6
1653187890000|2022-05-22 02:51:30|131.82|129.52|131.84|129.54|131.84|129.54|131.82|129.52|2
1653187900000|2022-05-22 02:51:40|131.83|129.53|131.84|129.54|131.84|129.54|131.81|129.51|5
1653187910000|2022-05-22 02:51:50|131.83|129.53|131.84|129.54|131.84|129.54|131.83|129.53|2
1653187920000|2022-05-22 02:52:00|131.82|129.52|131.82|129.52|131.82|129.52|131.82|129.52|1
1653187930000|2022-05-22 02:52:10|131.83|129.53|131.83|129.53|131.83|129.53|131.83|129.53|1
1653187940000|2022-05-22 02:52:20|131.84|129.54|131.84|129.54|131.84|129.54|131.84|129.54|1
1653187970000|2022-05-22 02:52:50|131.83|129.53|131.83|129.53|131.83|129.53|131.83|129.53|1
1653187980000|2022-05-22 02:53:00|131.87|129.57|131.88|129.58|131.88|129.58|131.87|129.57|2
1653188020000|2022-05-22 02:53:40|131.89|129.59|131.96|129.66|131.96|129.66|131.89|129.59|7
1653188030000|2022-05-22 02:53:50|131.97|129.67|131.97|129.67|131.97|129.67|131.97|129.67|1
1653188070000|2022-05-22 02:54:30|131.98|129.68|132.04|129.74|132.04|129.74|131.98|129.68|3
1653188080000|2022-05-22 02:54:40|132.05|129.75|132.06|129.76|132.07|129.77|132.05|129.75|4
1653188100000|2022-05-22 02:55:00|132.04|129.74|132|129.7|132.04|129.74|132|129.7|2
1653188110000|2022-05-22 02:55:10|132.03|129.73|132|129.7|132.03|129.73|132|129.7|6
1653188120000|2022-05-22 02:55:20|132.03|129.73|132.03|129.73|132.03|129.73|132.03|129.73|1
1653188140000|2022-05-22 02:55:40|132.02|129.72|131.96|129.66|132.02|129.72|131.96|129.66|4
1653188150000|2022-05-22 02:55:50|131.94|129.64|131.94|129.64|131.94|129.64|131.94|129.64|1
1653188160000|2022-05-22 02:56:00|131.96|129.66|132.45|130.15|132.45|130.15|131.96|129.66|15
1653188170000|2022-05-22 02:56:10|132.44|130.14|132.45|130.15|132.45|130.15|132.44|130.14|2
1653188180000|2022-05-22 02:56:20|132.44|130.14|132.17|129.87|132.44|130.14|132.17|129.87|8
1653188190000|2022-05-22 02:56:30|132.13|129.83|132.13|129.83|132.13|129.83|132.13|129.83|1
1653188280000|2022-05-22 02:58:00|132.12|129.82|132.07|129.77|132.12|129.82|132.07|129.77|2
1653188290000|2022-05-22 02:58:10|132.06|129.76|131.95|129.65|132.06|129.76|131.95|129.65|7
1653188310000|2022-05-22 02:58:30|131.91|129.61|131.9|129.6|131.91|129.61|131.9|129.6|2
1653188320000|2022-05-22 02:58:40|131.89|129.59|131.9|129.6|131.9|129.6|131.89|129.59|12
1653188330000|2022-05-22 02:58:50|131.89|129.59|132.03|129.73|132.04|129.74|131.89|129.59|9
1653188340000|2022-05-22 02:59:00|132.04|129.74|132.04|129.74|132.04|129.74|132.04|129.74|1
1653188360000|2022-05-22 02:59:20|132.05|129.75|132.14|129.84|132.14|129.84|132.05|129.75|6
1653188400000|2022-05-22 03:00:00|132.11|129.81|131.98|129.68|132.11|129.81|131.98|129.68|13
1653188410000|2022-05-22 03:00:10|131.97|129.67|131.95|129.65|131.99|129.69|131.95|129.65|5
1653188420000|2022-05-22 03:00:20|131.93|129.63|131.94|129.64|131.94|129.64|131.93|129.63|2
1653188430000|2022-05-22 03:00:30|131.93|129.63|131.91|129.61|131.93|129.63|131.91|129.61|2
1653188440000|2022-05-22 03:00:40|131.9|129.6|131.9|129.6|131.9|129.6|131.9|129.6|1
1653188450000|2022-05-22 03:00:50|131.88|129.58|131.88|129.58|131.9|129.6|131.88|129.58|4
1653188460000|2022-05-22 03:01:00|131.86|129.56|131.79|129.49|131.86|129.56|131.79|129.49|6
1653188470000|2022-05-22 03:01:10|131.78|129.48|131.77|129.47|131.78|129.48|131.77|129.47|2
1653188480000|2022-05-22 03:01:20|131.76|129.46|131.75|129.45|131.76|129.46|131.75|129.45|2
1653188490000|2022-05-22 03:01:30|131.73|129.43|131.77|129.47|131.77|129.47|131.72|129.42|4
1653188500000|2022-05-22 03:01:40|131.78|129.48|131.78|129.48|131.78|129.48|131.78|129.48|1
1653188510000|2022-05-22 03:01:50|131.81|129.51|131.89|129.59|131.95|129.65|131.81|129.51|11
1653188520000|2022-05-22 03:02:00|131.88|129.58|131.88|129.58|131.88|129.58|131.87|129.57|3
1653188540000|2022-05-22 03:02:20|131.87|129.57|131.88|129.58|131.88|129.58|131.87|129.57|4
1653188590000|2022-05-22 03:03:10|131.87|129.57|131.87|129.57|131.87|129.57|131.87|129.57|1
1653188600000|2022-05-22 03:03:20|131.88|129.58|131.88|129.58|131.88|129.58|131.88|129.58|1
1653188610000|2022-05-22 03:03:30|131.87|129.57|131.83|129.53|131.87|129.57|131.83|129.53|4
1653188620000|2022-05-22 03:03:40|131.82|129.52|131.82|129.52|131.82|129.52|131.82|129.52|1
1653188640000|2022-05-22 03:04:00|131.83|129.53|131.83|129.53|131.83|129.53|131.83|129.53|1
1653188660000|2022-05-22 03:04:20|131.82|129.52|131.83|129.53|131.83|129.53|131.82|129.52|2
1653188670000|2022-05-22 03:04:30|131.82|129.52|131.83|129.53|131.83|129.53|131.82|129.52|4
1653188690000|2022-05-22 03:04:50|131.82|129.52|131.86|129.56|131.86|129.56|131.82|129.52|2
1653188710000|2022-05-22 03:05:10|131.84|129.54|131.8|129.5|131.84|129.54|131.8|129.5|3
1653188740000|2022-05-22 03:05:40|131.81|129.51|131.79|129.49|131.81|129.51|131.78|129.48|7
1653188760000|2022-05-22 03:06:00|131.78|129.48|131.85|129.55|131.85|129.55|131.77|129.47|4
1653188800000|2022-05-22 03:06:40|131.84|129.54|131.83|129.53|131.84|129.54|131.83|129.53|2
1653188810000|2022-05-22 03:06:50|131.84|129.54|131.85|129.55|131.85|129.55|131.84|129.54|2
1653188820000|2022-05-22 03:07:00|131.86|129.56|131.86|129.56|131.86|129.56|131.86|129.56|1
1653188830000|2022-05-22 03:07:10|131.87|129.57|131.94|129.64|131.94|129.64|131.87|129.57|4
1653188840000|2022-05-22 03:07:20|131.95|129.65|131.96|129.66|131.97|129.67|131.95|129.65|4
1653188850000|2022-05-22 03:07:30|131.97|129.67|131.99|129.69|131.99|129.69|131.97|129.67|3
1653188860000|2022-05-22 03:07:40|131.98|129.68|132.11|129.81|132.12|129.82|131.98|129.68|9
1653188870000|2022-05-22 03:07:50|132.12|129.82|132.13|129.83|132.13|129.83|132.12|129.82|2
1653188880000|2022-05-22 03:08:00|132.14|129.84|132.08|129.78|132.15|129.85|132.08|129.78|5
1653188890000|2022-05-22 03:08:10|132.09|129.79|132.09|129.79|132.09|129.79|132.09|129.79|1
1653188900000|2022-05-22 03:08:20|132.11|129.81|132.12|129.82|132.12|129.82|132.11|129.81|2
1653188910000|2022-05-22 03:08:30|132.13|129.83|132.12|129.82|132.13|129.83|132.12|129.82|2
1653188920000|2022-05-22 03:08:40|132.13|129.83|132.13|129.83|132.13|129.83|132.13|129.83|1
1653188940000|2022-05-22 03:09:00|132.14|129.84|132.15|129.85|132.15|129.85|132.13|129.83|4
1653188950000|2022-05-22 03:09:10|132.17|129.87|132.49|130.19|132.49|130.19|132.17|129.87|16
1653188960000|2022-05-22 03:09:20|132.48|130.18|132.49|130.19|132.49|130.19|132.48|130.18|2
1653188980000|2022-05-22 03:09:40|132.5|130.2|132.51|130.21|132.52|130.22|132.5|130.2|3
1653188990000|2022-05-22 03:09:50|132.55|130.25|132.71|130.41|132.71|130.41|132.55|130.25|11
1653189000000|2022-05-22 03:10:00|132.74|130.44|132.81|130.51|132.81|130.51|132.74|130.44|6
1653189010000|2022-05-22 03:10:10|132.82|130.52|132.66|130.36|132.84|130.54|132.65|130.35|19
1653189020000|2022-05-22 03:10:20|132.65|130.35|132.7|130.4|132.7|130.4|132.65|130.35|5
1653189030000|2022-05-22 03:10:30|132.75|130.45|132.7|130.4|132.77|130.47|132.7|130.4|9
1653189040000|2022-05-22 03:10:40|132.71|130.41|132.7|130.4|132.71|130.41|132.69|130.39|4
1653189050000|2022-05-22 03:10:50|132.72|130.42|132.71|130.41|132.72|130.42|132.7|130.4|5
1653189060000|2022-05-22 03:11:00|132.7|130.4|132.7|130.4|132.7|130.4|132.7|130.4|1
1653189070000|2022-05-22 03:11:10|132.68|130.38|132.63|130.33|132.68|130.38|132.63|130.33|5
1653189100000|2022-05-22 03:11:40|132.67|130.37|132.67|130.37|132.68|130.38|132.67|130.37|3
1653189110000|2022-05-22 03:11:50|132.68|130.38|132.68|130.38|132.68|130.38|132.68|130.38|1
1653189120000|2022-05-22 03:12:00|132.66|130.36|132.63|130.33|132.66|130.36|132.62|130.32|7
1653189130000|2022-05-22 03:12:10|132.62|130.32|132.62|130.32|132.63|130.33|132.62|130.32|3
1653189140000|2022-05-22 03:12:20|132.63|130.33|132.63|130.33|132.63|130.33|132.63|130.33|1
1653189150000|2022-05-22 03:12:30|132.62|130.32|132.63|130.33|132.63|130.33|132.62|130.32|4
1653189160000|2022-05-22 03:12:40|132.62|130.32|132.62|130.32|132.62|130.32|132.61|130.31|3
1653189170000|2022-05-22 03:12:50|132.61|130.31|132.67|130.37|132.67|130.37|132.6|130.3|3
1653189180000|2022-05-22 03:13:00|132.68|130.38|132.68|130.38|132.68|130.38|132.68|130.38|1
1653189190000|2022-05-22 03:13:10|132.69|130.39|132.69|130.39|132.69|130.39|132.69|130.39|1
1653189200000|2022-05-22 03:13:20|132.7|130.4|132.68|130.38|132.7|130.4|132.68|130.38|2
1653189210000|2022-05-22 03:13:30|132.69|130.39|132.59|130.29|132.69|130.39|132.59|130.29|7
1653189220000|2022-05-22 03:13:40|132.6|130.3|132.59|130.29|132.6|130.3|132.59|130.29|2
1653189240000|2022-05-22 03:14:00|132.56|130.26|132.56|130.26|132.56|130.26|132.56|130.26|1
1653189250000|2022-05-22 03:14:10|132.55|130.25|132.55|130.25|132.55|130.25|132.55|130.25|1
1653189260000|2022-05-22 03:14:20|132.54|130.24|132.54|130.24|132.54|130.24|132.54|130.24|1
1653189270000|2022-05-22 03:14:30|132.55|130.25|132.55|130.25|132.55|130.25|132.54|130.24|3
1653189280000|2022-05-22 03:14:40|132.54|130.24|132.55|130.25|132.55|130.25|132.54|130.24|8
1653189290000|2022-05-22 03:14:50|132.54|130.24|132.58|130.28|132.58|130.28|132.54|130.24|6
1653189300000|2022-05-22 03:15:00|132.6|130.3|132.6|130.3|132.63|130.33|132.59|130.29|8
1653189310000|2022-05-22 03:15:10|132.59|130.29|132.6|130.3|132.6|130.3|132.59|130.29|8
1653189320000|2022-05-22 03:15:20|132.59|130.29|132.59|130.29|132.6|130.3|132.59|130.29|17
1653189330000|2022-05-22 03:15:30|132.6|130.3|132.59|130.29|132.6|130.3|132.59|130.29|2
1653189360000|2022-05-22 03:16:00|132.58|130.28|132.59|130.29|132.59|130.29|132.57|130.27|6
1653189370000|2022-05-22 03:16:10|132.6|130.3|132.66|130.36|132.66|130.36|132.6|130.3|3
1653189380000|2022-05-22 03:16:20|132.65|130.35|132.68|130.38|132.68|130.38|132.65|130.35|3
1653189390000|2022-05-22 03:16:30|132.69|130.39|132.68|130.38|132.69|130.39|132.68|130.38|2
1653189400000|2022-05-22 03:16:40|132.7|130.4|132.69|130.39|132.7|130.4|132.69|130.39|2
1653189420000|2022-05-22 03:17:00|132.68|130.38|132.67|130.37|132.68|130.38|132.67|130.37|2
1653189430000|2022-05-22 03:17:10|132.7|130.4|132.63|130.33|132.7|130.4|132.63|130.33|7
1653189450000|2022-05-22 03:17:30|132.62|130.32|132.62|130.32|132.63|130.33|132.62|130.32|3
1653189470000|2022-05-22 03:17:50|132.61|130.31|132.59|130.29|132.61|130.31|132.59|130.29|3
1653189480000|2022-05-22 03:18:00|132.57|130.27|132.53|130.23|132.57|130.27|132.53|130.23|4
1653189490000|2022-05-22 03:18:10|132.51|130.21|132.43|130.13|132.51|130.21|132.43|130.13|8
1653189500000|2022-05-22 03:18:20|132.42|130.12|132.47|130.17|132.48|130.18|132.42|130.12|8
1653189510000|2022-05-22 03:18:30|132.48|130.18|132.48|130.18|132.48|130.18|132.48|130.18|1
1653189530000|2022-05-22 03:18:50|132.47|130.17|132.44|130.14|132.47|130.17|132.44|130.14|3
1653189540000|2022-05-22 03:19:00|132.45|130.15|132.49|130.19|132.49|130.19|132.45|130.15|5
1653189560000|2022-05-22 03:19:20|132.47|130.17|132.44|130.14|132.47|130.17|132.44|130.14|4
1653189570000|2022-05-22 03:19:30|132.43|130.13|132.42|130.12|132.43|130.13|132.42|130.12|2
1653189580000|2022-05-22 03:19:40|132.43|130.13|132.44|130.14|132.44|130.14|132.43|130.13|6
1653189590000|2022-05-22 03:19:50|132.43|130.13|132.44|130.14|132.44|130.14|132.43|130.13|2
1653189600000|2022-05-22 03:20:00|132.43|130.13|132.43|130.13|132.43|130.13|132.43|130.13|1
1653189620000|2022-05-22 03:20:20|132.46|130.16|132.49|130.19|132.49|130.19|132.46|130.16|5
1653189640000|2022-05-22 03:20:40|132.5|130.2|132.49|130.19|132.5|130.2|132.49|130.19|2
1653189650000|2022-05-22 03:20:50|132.5|130.2|132.49|130.19|132.5|130.2|132.49|130.19|10
1653189660000|2022-05-22 03:21:00|132.5|130.2|132.49|130.19|132.5|130.2|132.49|130.19|18
1653189670000|2022-05-22 03:21:10|132.5|130.2|132.41|130.11|132.5|130.2|132.41|130.11|12
1653189680000|2022-05-22 03:21:20|132.4|130.1|132.38|130.08|132.4|130.1|132.33|130.03|9
1653189690000|2022-05-22 03:21:30|132.39|130.09|132.4|130.1|132.4|130.1|132.39|130.09|2
1653189730000|2022-05-22 03:22:10|132.39|130.09|132.38|130.08|132.39|130.09|132.36|130.06|5
1653189740000|2022-05-22 03:22:20|132.39|130.09|132.37|130.07|132.39|130.09|132.37|130.07|3
1653189750000|2022-05-22 03:22:30|132.36|130.06|132.36|130.06|132.36|130.06|132.36|130.06|1
1653189760000|2022-05-22 03:22:40|132.37|130.07|132.37|130.07|132.37|130.07|132.37|130.07|1
1653189780000|2022-05-22 03:23:00|132.34|130.04|132.32|130.02|132.34|130.04|132.32|130.02|3
1653189790000|2022-05-22 03:23:10|132.31|130.01|132.31|130.01|132.31|130.01|132.31|130.01|1
1653189800000|2022-05-22 03:23:20|132.34|130.04|132.32|130.02|132.34|130.04|132.32|130.02|3
1653189810000|2022-05-22 03:23:30|132.33|130.03|132.47|130.17|132.48|130.18|132.33|130.03|8
1653189820000|2022-05-22 03:23:40|132.48|130.18|132.48|130.18|132.48|130.18|132.48|130.18|1
1653189840000|2022-05-22 03:24:00|132.49|130.19|132.49|130.19|132.49|130.19|132.49|130.19|1
1653189870000|2022-05-22 03:24:30|132.5|130.2|132.56|130.26|132.56|130.26|132.5|130.2|5
1653189890000|2022-05-22 03:24:50|132.57|130.27|132.56|130.26|132.57|130.27|132.56|130.26|2
1653189900000|2022-05-22 03:25:00|132.58|130.28|132.58|130.28|132.58|130.28|132.58|130.28|1
1653189990000|2022-05-22 03:26:30|132.57|130.27|132.58|130.28|132.58|130.28|132.57|130.27|2
1653190010000|2022-05-22 03:26:50|132.55|130.25|132.5|130.2|132.55|130.25|132.5|130.2|6
1653190020000|2022-05-22 03:27:00|132.49|130.19|132.49|130.19|132.49|130.19|132.49|130.19|1
1653190030000|2022-05-22 03:27:10|132.5|130.2|132.5|130.2|132.5|130.2|132.5|130.2|1
1653190050000|2022-05-22 03:27:30|132.49|130.19|132.49|130.19|132.49|130.19|132.49|130.19|1
1653190080000|2022-05-22 03:28:00|132.5|130.2|132.5|130.2|132.5|130.2|132.5|130.2|1
1653190100000|2022-05-22 03:28:20|132.49|130.19|132.49|130.19|132.5|130.2|132.49|130.19|3
1653190110000|2022-05-22 03:28:30|132.5|130.2|132.5|130.2|132.5|130.2|132.5|130.2|1
1653190120000|2022-05-22 03:28:40|132.52|130.22|132.59|130.29|132.59|130.29|132.52|130.22|4
1653190140000|2022-05-22 03:29:00|132.6|130.3|132.59|130.29|132.6|130.3|132.59|130.29|2
1653190160000|2022-05-22 03:29:20|132.6|130.3|132.66|130.36|132.66|130.36|132.6|130.3|6
1653190170000|2022-05-22 03:29:30|132.65|130.35|132.62|130.32|132.65|130.35|132.61|130.31|4
1653190190000|2022-05-22 03:29:50|132.61|130.31|132.61|130.31|132.61|130.31|132.61|130.31|1
1653190200000|2022-05-22 03:30:00|132.6|130.3|132.59|130.29|132.6|130.3|132.59|130.29|2
1653190210000|2022-05-22 03:30:10|132.58|130.28|132.51|130.21|132.58|130.28|132.51|130.21|8
1653190220000|2022-05-22 03:30:20|132.52|130.22|132.52|130.22|132.52|130.22|132.5|130.2|4
1653190230000|2022-05-22 03:30:30|132.51|130.21|132.52|130.22|132.52|130.22|132.51|130.21|4
1653190240000|2022-05-22 03:30:40|132.51|130.21|132.51|130.21|132.51|130.21|132.51|130.21|1
1653190250000|2022-05-22 03:30:50|132.5|130.2|132.58|130.28|132.59|130.29|132.5|130.2|5
1653190260000|2022-05-22 03:31:00|132.6|130.3|132.59|130.29|132.6|130.3|132.59|130.29|2
1653190270000|2022-05-22 03:31:10|132.58|130.28|132.58|130.28|132.59|130.29|132.55|130.25|7
1653190280000|2022-05-22 03:31:20|132.57|130.27|132.56|130.26|132.57|130.27|132.56|130.26|2
1653190290000|2022-05-22 03:31:30|132.57|130.27|132.55|130.25|132.57|130.27|132.55|130.25|3
1653190340000|2022-05-22 03:32:20|132.56|130.26|132.55|130.25|132.56|130.26|132.55|130.25|2
1653190370000|2022-05-22 03:32:50|132.54|130.24|132.56|130.26|132.56|130.26|132.54|130.24|3
1653190380000|2022-05-22 03:33:00|132.61|130.31|132.59|130.29|132.61|130.31|132.59|130.29|3
1653190410000|2022-05-22 03:33:30|132.6|130.3|132.6|130.3|132.6|130.3|132.6|130.3|1
1653190420000|2022-05-22 03:33:40|132.59|130.29|132.59|130.29|132.59|130.29|132.59|130.29|1
1653190440000|2022-05-22 03:34:00|132.58|130.28|132.53|130.23|132.58|130.28|132.53|130.23|4
1653190470000|2022-05-22 03:34:30|132.52|130.22|132.53|130.23|132.53|130.23|132.52|130.22|2
1653190480000|2022-05-22 03:34:40|132.52|130.22|132.52|130.22|132.52|130.22|132.49|130.19|7
1653190490000|2022-05-22 03:34:50|132.51|130.21|132.52|130.22|132.52|130.22|132.51|130.21|2
1653190500000|2022-05-22 03:35:00|132.53|130.23|132.58|130.28|132.59|130.29|132.52|130.22|5
1653190520000|2022-05-22 03:35:20|132.6|130.3|132.6|130.3|132.6|130.3|132.6|130.3|1
1653190540000|2022-05-22 03:35:40|132.59|130.29|132.59|130.29|132.59|130.29|132.59|130.29|1
1653190550000|2022-05-22 03:35:50|132.58|130.28|132.58|130.28|132.58|130.28|132.58|130.28|1
1653190570000|2022-05-22 03:36:10|132.59|130.29|132.55|130.25|132.59|130.29|132.55|130.25|7
1653190580000|2022-05-22 03:36:20|132.56|130.26|132.56|130.26|132.56|130.26|132.55|130.25|3
1653190600000|2022-05-22 03:36:40|132.55|130.25|132.52|130.22|132.55|130.25|132.52|130.22|4
1653190620000|2022-05-22 03:37:00|132.51|130.21|132.44|130.14|132.51|130.21|132.43|130.13|9
1653190630000|2022-05-22 03:37:10|132.43|130.13|132.41|130.11|132.43|130.13|132.41|130.11|3
1653190680000|2022-05-22 03:38:00|132.4|130.1|132.39|130.09|132.4|130.1|132.39|130.09|2
1653190690000|2022-05-22 03:38:10|132.38|130.08|132.32|130.02|132.38|130.08|132.32|130.02|5
1653190710000|2022-05-22 03:38:30|132.33|130.03|132.32|130.02|132.33|130.03|132.32|130.02|2
1653190720000|2022-05-22 03:38:40|132.33|130.03|132.33|130.03|132.33|130.03|132.33|130.03|1
1653190730000|2022-05-22 03:38:50|132.32|130.02|132.32|130.02|132.32|130.02|132.32|130.02|1
1653190740000|2022-05-22 03:39:00|132.31|130.01|132.31|130.01|132.31|130.01|132.31|130.01|1
1653190750000|2022-05-22 03:39:10|132.32|130.02|132.31|130.01|132.32|130.02|132.31|130.01|2
1653190760000|2022-05-22 03:39:20|132.32|130.02|132.31|130.01|132.32|130.02|132.31|130.01|2
1653190770000|2022-05-22 03:39:30|132.3|130|131.98|129.68|132.3|130|131.97|129.67|11
1653190780000|2022-05-22 03:39:40|131.99|129.69|131.95|129.65|131.99|129.69|131.94|129.64|5
1653190790000|2022-05-22 03:39:50|131.94|129.64|131.94|129.64|131.96|129.66|131.94|129.64|8
1653190800000|2022-05-22 03:40:00|132|129.7|132.08|129.78|132.09|129.79|132|129.7|6
1653190810000|2022-05-22 03:40:10|132.04|129.74|131.97|129.67|132.04|129.74|131.96|129.66|9
1653190820000|2022-05-22 03:40:20|131.93|129.63|131.93|129.63|131.94|129.64|131.93|129.63|3
1653190860000|2022-05-22 03:41:00|131.94|129.64|131.95|129.65|131.95|129.65|131.94|129.64|2
1653190870000|2022-05-22 03:41:10|131.94|129.64|131.94|129.64|131.96|129.66|131.94|129.64|5
1653190880000|2022-05-22 03:41:20|131.95|129.65|131.95|129.65|131.95|129.65|131.95|129.65|1
1653190950000|2022-05-22 03:42:30|131.92|129.62|131.87|129.57|131.92|129.62|131.86|129.56|7
1653190960000|2022-05-22 03:42:40|131.85|129.55|131.86|129.56|131.86|129.56|131.85|129.55|2
1653190980000|2022-05-22 03:43:00|131.87|129.57|131.87|129.57|131.87|129.57|131.87|129.57|1
1653190990000|2022-05-22 03:43:10|131.86|129.56|131.86|129.56|131.86|129.56|131.85|129.55|3
1653191000000|2022-05-22 03:43:20|131.85|129.55|131.86|129.56|131.89|129.59|131.85|129.55|9
1653191010000|2022-05-22 03:43:30|131.85|129.55|131.85|129.55|131.85|129.55|131.85|129.55|1
1653191020000|2022-05-22 03:43:40|131.86|129.56|131.86|129.56|131.86|129.56|131.85|129.55|3
1653191030000|2022-05-22 03:43:50|131.85|129.55|131.85|129.55|131.86|129.56|131.85|129.55|3
1653191040000|2022-05-22 03:44:00|131.84|129.54|131.83|129.53|131.84|129.54|131.83|129.53|2
1653191050000|2022-05-22 03:44:10|131.82|129.52|131.83|129.53|131.85|129.55|131.82|129.52|5
1653191060000|2022-05-22 03:44:20|131.85|129.55|131.84|129.54|131.85|129.55|131.84|129.54|2
1653191080000|2022-05-22 03:44:40|131.85|129.55|131.77|129.47|131.86|129.56|131.76|129.46|8
1653191100000|2022-05-22 03:45:00|131.76|129.46|131.75|129.45|131.76|129.46|131.74|129.44|3
1653191120000|2022-05-22 03:45:20|131.74|129.44|131.74|129.44|131.74|129.44|131.74|129.44|1
1653191180000|2022-05-22 03:46:20|131.72|129.42|131.65|129.35|131.72|129.42|131.65|129.35|6
1653191190000|2022-05-22 03:46:30|131.64|129.34|131.58|129.28|131.64|129.34|131.58|129.28|5
1653191200000|2022-05-22 03:46:40|131.59|129.29|131.59|129.29|131.59|129.29|131.59|129.29|1
1653191220000|2022-05-22 03:47:00|131.58|129.28|131.39|129.09|131.58|129.28|131.39|129.09|11
1653191230000|2022-05-22 03:47:10|131.41|129.11|131.4|129.1|131.41|129.11|131.4|129.1|2
1653191250000|2022-05-22 03:47:30|131.39|129.09|131.39|129.09|131.39|129.09|131.39|129.09|1
1653191260000|2022-05-22 03:47:40|131.41|129.11|131.48|129.18|131.49|129.19|131.41|129.11|8
1653191270000|2022-05-22 03:47:50|131.47|129.17|131.48|129.18|131.48|129.18|131.47|129.17|2
1653191280000|2022-05-22 03:48:00|131.47|129.17|131.47|129.17|131.47|129.17|131.47|129.17|1
1653191290000|2022-05-22 03:48:10|131.45|129.15|131.45|129.15|131.45|129.15|131.45|129.15|1
1653191300000|2022-05-22 03:48:20|131.48|129.18|131.47|129.17|131.48|129.18|131.47|129.17|2
1653191310000|2022-05-22 03:48:30|131.48|129.18|131.48|129.18|131.48|129.18|131.48|129.18|1
1653191330000|2022-05-22 03:48:50|131.47|129.17|131.48|129.18|131.48|129.18|131.47|129.17|4
1653191340000|2022-05-22 03:49:00|131.47|129.17|131.48|129.18|131.48|129.18|131.47|129.17|2
1653191350000|2022-05-22 03:49:10|131.47|129.17|131.32|129.02|131.47|129.17|131.32|129.02|10
1653191360000|2022-05-22 03:49:20|131.31|129.01|131.3|129|131.31|129.01|131.3|129|2
1653191370000|2022-05-22 03:49:30|131.29|128.99|131.31|129.01|131.31|129.01|131.29|128.99|3
1653191380000|2022-05-22 03:49:40|131.3|129|131.28|128.98|131.3|129|131.28|128.98|3
1653191400000|2022-05-22 03:50:00|131.32|129.02|131.39|129.09|131.39|129.09|131.32|129.02|6
1653191410000|2022-05-22 03:50:10|131.41|129.11|131.28|128.98|131.41|129.11|131.28|128.98|8
1653191420000|2022-05-22 03:50:20|131.3|129|131.26|128.96|131.3|129|131.26|128.96|5
1653191470000|2022-05-22 03:51:10|131.25|128.95|130.85|128.55|131.25|128.95|130.85|128.55|16
1653191480000|2022-05-22 03:51:20|130.84|128.54|130.82|128.52|130.87|128.57|130.81|128.51|15
1653191490000|2022-05-22 03:51:30|130.81|128.51|130.94|128.64|130.98|128.68|130.81|128.51|14
1653191500000|2022-05-22 03:51:40|130.93|128.63|130.93|128.63|130.93|128.63|130.93|128.63|1
1653191530000|2022-05-22 03:52:10|130.94|128.64|130.95|128.65|130.95|128.65|130.94|128.64|2
1653191540000|2022-05-22 03:52:20|130.94|128.64|130.94|128.64|130.94|128.64|130.94|128.64|1
1653191570000|2022-05-22 03:52:50|130.95|128.65|130.94|128.64|130.96|128.66|130.94|128.64|4
1653191590000|2022-05-22 03:53:10|130.95|128.65|130.96|128.66|130.96|128.66|130.95|128.65|2
1653191600000|2022-05-22 03:53:20|130.95|128.65|130.87|128.57|130.95|128.65|130.87|128.57|4
1653191610000|2022-05-22 03:53:30|130.86|128.56|130.85|128.55|130.87|128.57|130.85|128.55|5
1653191620000|2022-05-22 03:53:40|130.86|128.56|130.86|128.56|130.86|128.56|130.85|128.55|3
1653191640000|2022-05-22 03:54:00|130.87|128.57|130.97|128.67|130.97|128.67|130.87|128.57|5
1653191650000|2022-05-22 03:54:10|130.94|128.64|130.96|128.66|130.96|128.66|130.94|128.64|2
1653191670000|2022-05-22 03:54:30|130.98|128.68|131.09|128.79|131.09|128.79|130.98|128.68|6
1653191680000|2022-05-22 03:54:40|131.08|128.78|131.13|128.83|131.13|128.83|131.08|128.78|4
1653191690000|2022-05-22 03:54:50|131.14|128.84|131.12|128.82|131.14|128.84|131.12|128.82|2
1653191720000|2022-05-22 03:55:20|131.13|128.83|131.34|129.04|131.34|129.04|131.13|128.83|6
1653191730000|2022-05-22 03:55:30|131.36|129.06|131.39|129.09|131.39|129.09|131.36|129.06|2
1653191740000|2022-05-22 03:55:40|131.4|129.1|131.4|129.1|131.4|129.1|131.4|129.1|1
1653191750000|2022-05-22 03:55:50|131.41|129.11|131.41|129.11|131.41|129.11|131.41|129.11|1
1653191760000|2022-05-22 03:56:00|131.43|129.13|131.52|129.22|131.52|129.22|131.43|129.13|7
1653191770000|2022-05-22 03:56:10|131.57|129.27|131.5|129.2|131.58|129.28|131.5|129.2|8
1653191780000|2022-05-22 03:56:20|131.49|129.19|131.47|129.17|131.49|129.19|131.47|129.17|2
1653191790000|2022-05-22 03:56:30|131.48|129.18|131.48|129.18|131.48|129.18|131.48|129.18|1
1653191820000|2022-05-22 03:57:00|131.49|129.19|131.51|129.21|131.51|129.21|131.49|129.19|3
1653191850000|2022-05-22 03:57:30|131.52|129.22|131.55|129.25|131.55|129.25|131.52|129.22|3
1653191870000|2022-05-22 03:57:50|131.54|129.24|131.5|129.2|131.54|129.24|131.5|129.2|5
1653191880000|2022-05-22 03:58:00|131.49|129.19|131.49|129.19|131.49|129.19|131.49|129.19|1
1653191890000|2022-05-22 03:58:10|131.48|129.18|131.39|129.09|131.48|129.18|131.39|129.09|8
1653191900000|2022-05-22 03:58:20|131.4|129.1|131.4|129.1|131.4|129.1|131.39|129.09|3
1653191910000|2022-05-22 03:58:30|131.41|129.11|131.47|129.17|131.47|129.17|131.41|129.11|4
1653191920000|2022-05-22 03:58:40|131.46|129.16|131.54|129.24|131.54|129.24|131.46|129.16|7
1653191940000|2022-05-22 03:59:00|131.55|129.25|131.54|129.24|131.55|129.25|131.54|129.24|2
1653191950000|2022-05-22 03:59:10|131.55|129.25|131.55|129.25|131.55|129.25|131.55|129.25|1
1653191990000|2022-05-22 03:59:50|131.52|129.22|131.55|129.25|131.55|129.25|131.52|129.22|2
1653192000000|2022-05-22 04:00:00|131.53|129.23|131.48|129.18|131.53|129.23|131.48|129.18|4
1653192010000|2022-05-22 04:00:10|131.46|129.16|131.47|129.17|131.47|129.17|131.46|129.16|2
1653192020000|2022-05-22 04:00:20|131.48|129.18|131.38|129.08|131.48|129.18|131.37|129.07|10
1653192030000|2022-05-22 04:00:30|131.37|129.07|131.38|129.08|131.38|129.08|131.36|129.06|5
1653192040000|2022-05-22 04:00:40|131.39|129.09|131.44|129.14|131.44|129.14|131.39|129.09|4
1653192050000|2022-05-22 04:00:50|131.45|129.15|131.45|129.15|131.45|129.15|131.44|129.14|3
1653192060000|2022-05-22 04:01:00|131.53|129.23|131.55|129.25|131.55|129.25|131.53|129.23|2
1653192070000|2022-05-22 04:01:10|131.54|129.24|131.44|129.14|131.54|129.24|131.44|129.14|10
1653192080000|2022-05-22 04:01:20|131.43|129.13|131.41|129.11|131.43|129.13|131.41|129.11|3
1653192090000|2022-05-22 04:01:30|131.44|129.14|131.46|129.16|131.46|129.16|131.44|129.14|2
1653192100000|2022-05-22 04:01:40|131.47|129.17|131.48|129.18|131.48|129.18|131.47|129.17|2
1653192110000|2022-05-22 04:01:50|131.47|129.17|131.48|129.18|131.48|129.18|131.47|129.17|2
1653192120000|2022-05-22 04:02:00|131.49|129.19|131.48|129.18|131.49|129.19|131.48|129.18|2
1653192180000|2022-05-22 04:03:00|131.49|129.19|131.49|129.19|131.49|129.19|131.49|129.19|1
1653192190000|2022-05-22 04:03:10|131.48|129.18|131.49|129.19|131.49|129.19|131.48|129.18|4
1653192200000|2022-05-22 04:03:20|131.47|129.17|131.49|129.19|131.49|129.19|131.47|129.17|2
1653192210000|2022-05-22 04:03:30|131.48|129.18|131.49|129.19|131.49|129.19|131.48|129.18|2
1653192240000|2022-05-22 04:04:00|131.48|129.18|131.45|129.15|131.48|129.18|131.45|129.15|3
1653192250000|2022-05-22 04:04:10|131.44|129.14|131.41|129.11|131.45|129.15|131.41|129.11|8
1653192260000|2022-05-22 04:04:20|131.4|129.1|131.4|129.1|131.4|129.1|131.4|129.1|1
1653192270000|2022-05-22 04:04:30|131.39|129.09|131.39|129.09|131.4|129.1|131.39|129.09|3
1653192310000|2022-05-22 04:05:10|131.4|129.1|131.39|129.09|131.4|129.1|131.39|129.09|2
1653192330000|2022-05-22 04:05:30|131.38|129.08|131.38|129.08|131.38|129.08|131.38|129.08|1
1653192340000|2022-05-22 04:05:40|131.39|129.09|131.39|129.09|131.39|129.09|131.39|129.09|1
1653192360000|2022-05-22 04:06:00|131.44|129.14|131.45|129.15|131.45|129.15|131.44|129.14|2
1653192390000|2022-05-22 04:06:30|131.5|129.2|131.52|129.22|131.52|129.22|131.5|129.2|5
1653192400000|2022-05-22 04:06:40|131.51|129.21|131.48|129.18|131.51|129.21|131.48|129.18|4
1653192420000|2022-05-22 04:07:00|131.49|129.19|131.49|129.19|131.49|129.19|131.49|129.19|1
1653192440000|2022-05-22 04:07:20|131.5|129.2|131.54|129.24|131.55|129.25|131.5|129.2|6
1653192450000|2022-05-22 04:07:30|131.55|129.25|131.55|129.25|131.55|129.25|131.55|129.25|1
1653192460000|2022-05-22 04:07:40|131.54|129.24|131.5|129.2|131.54|129.24|131.49|129.19|7
1653192470000|2022-05-22 04:07:50|131.49|129.19|131.49|129.19|131.5|129.2|131.49|129.19|3
1653192490000|2022-05-22 04:08:10|131.48|129.18|131.45|129.15|131.49|129.19|131.45|129.15|5
1653192500000|2022-05-22 04:08:20|131.44|129.14|131.4|129.1|131.44|129.14|131.4|129.1|7
1653192530000|2022-05-22 04:08:50|131.39|129.09|131.39|129.09|131.4|129.1|131.39|129.09|9
1653192540000|2022-05-22 04:09:00|131.4|129.1|131.45|129.15|131.46|129.16|131.39|129.09|10
1653192550000|2022-05-22 04:09:10|131.46|129.16|131.46|129.16|131.46|129.16|131.46|129.16|1
1653192560000|2022-05-22 04:09:20|131.45|129.15|131.46|129.16|131.46|129.16|131.45|129.15|10
1653192570000|2022-05-22 04:09:30|131.47|129.17|131.46|129.16|131.47|129.17|131.46|129.16|12
1653192580000|2022-05-22 04:09:40|131.47|129.17|131.41|129.11|131.47|129.17|131.41|129.11|14
1653192590000|2022-05-22 04:09:50|131.4|129.1|131.4|129.1|131.41|129.11|131.4|129.1|3
1653192600000|2022-05-22 04:10:00|131.39|129.09|131.4|129.1|131.4|129.1|131.39|129.09|2
1653192610000|2022-05-22 04:10:10|131.41|129.11|131.42|129.12|131.42|129.12|131.41|129.11|2
1653192620000|2022-05-22 04:10:20|131.41|129.11|131.4|129.1|131.41|129.11|131.4|129.1|2
1653192630000|2022-05-22 04:10:30|131.39|129.09|131.39|129.09|131.39|129.09|131.39|129.09|1
1653192640000|2022-05-22 04:10:40|131.4|129.1|131.43|129.13|131.45|129.15|131.4|129.1|3
1653192650000|2022-05-22 04:10:50|131.44|129.14|131.57|129.27|131.57|129.27|131.44|129.14|4
1653192660000|2022-05-22 04:11:00|131.56|129.26|131.67|129.37|131.67|129.37|131.56|129.26|10
1653192670000|2022-05-22 04:11:10|131.66|129.36|131.66|129.36|131.66|129.36|131.66|129.36|1
1653192680000|2022-05-22 04:11:20|131.67|129.37|131.68|129.38|131.69|129.39|131.66|129.36|12
1653192690000|2022-05-22 04:11:30|131.69|129.39|131.67|129.37|131.69|129.39|131.67|129.37|2
1653192700000|2022-05-22 04:11:40|131.69|129.39|131.68|129.38|131.69|129.39|131.68|129.38|2
1653192710000|2022-05-22 04:11:50|131.67|129.37|131.67|129.37|131.67|129.37|131.67|129.37|1
1653192720000|2022-05-22 04:12:00|131.66|129.36|131.65|129.35|131.66|129.36|131.65|129.35|2
1653192730000|2022-05-22 04:12:10|131.63|129.33|131.63|129.33|131.63|129.33|131.63|129.33|1
1653192760000|2022-05-22 04:12:40|131.6|129.3|131.59|129.29|131.6|129.3|131.57|129.27|6
1653192770000|2022-05-22 04:12:50|131.58|129.28|131.51|129.21|131.58|129.28|131.51|129.21|3
1653192810000|2022-05-22 04:13:30|131.53|129.23|131.53|129.23|131.53|129.23|131.53|129.23|1
1653192820000|2022-05-22 04:13:40|131.54|129.24|131.59|129.29|131.59|129.29|131.54|129.24|3
1653192830000|2022-05-22 04:13:50|131.62|129.32|131.62|129.32|131.62|129.32|131.62|129.32|1
1653192840000|2022-05-22 04:14:00|131.61|129.31|131.56|129.26|131.62|129.32|131.56|129.26|10
1653192850000|2022-05-22 04:14:10|131.57|129.27|131.56|129.26|131.57|129.27|131.56|129.26|2
1653192860000|2022-05-22 04:14:20|131.57|129.27|131.65|129.35|131.65|129.35|131.57|129.27|15
1653192870000|2022-05-22 04:14:30|131.67|129.37|131.72|129.42|131.72|129.42|131.66|129.36|5
1653192880000|2022-05-22 04:14:40|131.7|129.4|131.7|129.4|131.7|129.4|131.7|129.4|1
1653192890000|2022-05-22 04:14:50|131.72|129.42|131.75|129.45|131.75|129.45|131.72|129.42|4
1653192900000|2022-05-22 04:15:00|131.76|129.46|131.83|129.53|131.83|129.53|131.76|129.46|3
1653192910000|2022-05-22 04:15:10|131.84|129.54|131.81|129.51|131.85|129.55|131.81|129.51|7
1653192930000|2022-05-22 04:15:30|131.82|129.52|131.82|129.52|131.82|129.52|131.8|129.5|5
1653192940000|2022-05-22 04:15:40|131.8|129.5|131.71|129.41|131.8|129.5|131.71|129.41|5
1653192950000|2022-05-22 04:15:50|131.7|129.4|131.69|129.39|131.7|129.4|131.69|129.39|2
1653192960000|2022-05-22 04:16:00|131.68|129.38|131.73|129.43|131.73|129.43|131.67|129.37|7
1653192970000|2022-05-22 04:16:10|131.74|129.44|131.73|129.43|131.74|129.44|131.73|129.43|2
1653192990000|2022-05-22 04:16:30|131.71|129.41|131.62|129.32|131.71|129.41|131.62|129.32|9
1653193000000|2022-05-22 04:16:40|131.61|129.31|131.65|129.35|131.65|129.35|131.61|129.31|4
1653193010000|2022-05-22 04:16:50|131.64|129.34|131.63|129.33|131.64|129.34|131.62|129.32|8
1653193020000|2022-05-22 04:17:00|131.62|129.32|131.63|129.33|131.63|129.33|131.62|129.32|14
1653193030000|2022-05-22 04:17:10|131.62|129.32|131.6|129.3|131.62|129.32|131.59|129.29|7
1653193040000|2022-05-22 04:17:20|131.59|129.29|131.59|129.29|131.59|129.29|131.59|129.29|1
1653193050000|2022-05-22 04:17:30|131.58|129.28|131.58|129.28|131.58|129.28|131.58|129.28|1
1653193060000|2022-05-22 04:17:40|131.55|129.25|131.29|128.99|131.55|129.25|131.28|128.98|17
1653193070000|2022-05-22 04:17:50|131.28|128.98|131.08|128.78|131.28|128.98|131.08|128.78|8
1653193080000|2022-05-22 04:18:00|131.07|128.77|131.06|128.76|131.07|128.77|131.06|128.76|2
1653193090000|2022-05-22 04:18:10|130.97|128.67|130.82|128.52|130.97|128.67|130.82|128.52|12
1653193100000|2022-05-22 04:18:20|130.81|128.51|130.65|128.35|130.81|128.51|130.65|128.35|16
1653193110000|2022-05-22 04:18:30|130.64|128.34|130.71|128.41|130.72|128.42|130.63|128.33|9
1653193120000|2022-05-22 04:18:40|130.72|128.42|130.66|128.36|130.72|128.42|130.66|128.36|4
1653193130000|2022-05-22 04:18:50|130.62|128.32|130.47|128.17|130.62|128.32|130.44|128.14|17
1653193140000|2022-05-22 04:19:00|130.45|128.15|130.69|128.39|130.69|128.39|130.45|128.15|9
1653193150000|2022-05-22 04:19:10|130.68|128.38|130.6|128.3|130.68|128.38|130.59|128.29|7
1653193160000|2022-05-22 04:19:20|130.57|128.27|130.61|128.31|130.61|128.31|130.56|128.26|5
1653193180000|2022-05-22 04:19:40|130.6|128.3|130.41|128.11|130.61|128.31|130.41|128.11|9
1653193190000|2022-05-22 04:19:50|130.4|128.1|130.42|128.12|130.42|128.12|130.4|128.1|3
1653193200000|2022-05-22 04:20:00|130.45|128.15|130.62|128.32|130.62|128.32|130.45|128.15|7
1653193210000|2022-05-22 04:20:10|130.63|128.33|130.62|128.32|130.63|128.33|130.62|128.32|2
1653193220000|2022-05-22 04:20:20|130.63|128.33|130.79|128.49|130.79|128.49|130.63|128.33|8
1653193230000|2022-05-22 04:20:30|130.8|128.5|130.73|128.43|130.8|128.5|130.73|128.43|6
1653193240000|2022-05-22 04:20:40|130.74|128.44|130.74|128.44|130.75|128.45|130.74|128.44|5
1653193250000|2022-05-22 04:20:50|130.73|128.43|130.71|128.41|130.73|128.43|130.71|128.41|3
1653193260000|2022-05-22 04:21:00|130.7|128.4|130.78|128.48|130.78|128.48|130.7|128.4|6
1653193270000|2022-05-22 04:21:10|130.8|128.5|130.8|128.5|130.8|128.5|130.8|128.5|1
1653193290000|2022-05-22 04:21:30|130.81|128.51|130.98|128.68|130.99|128.69|130.81|128.51|9
1653193300000|2022-05-22 04:21:40|130.95|128.65|130.91|128.61|130.95|128.65|130.91|128.61|4
1653193310000|2022-05-22 04:21:50|130.88|128.58|130.86|128.56|130.88|128.58|130.86|128.56|3
1653193320000|2022-05-22 04:22:00|130.85|128.55|130.97|128.67|130.97|128.67|130.82|128.52|7
1653193330000|2022-05-22 04:22:10|130.98|128.68|130.99|128.69|131.01|128.71|130.97|128.67|6
1653193340000|2022-05-22 04:22:20|131.04|128.74|131.07|128.77|131.07|128.77|131.04|128.74|4
1653193350000|2022-05-22 04:22:30|131.08|128.78|131.09|128.79|131.09|128.79|131.08|128.78|2
1653193370000|2022-05-22 04:22:50|131.1|128.8|131.11|128.81|131.11|128.81|131.1|128.8|2
1653193380000|2022-05-22 04:23:00|131.14|128.84|131.32|129.02|131.32|129.02|131.14|128.84|8
1653193390000|2022-05-22 04:23:10|131.31|129.01|131.31|129.01|131.32|129.02|131.31|129.01|3
1653193400000|2022-05-22 04:23:20|131.32|129.02|131.25|128.95|131.32|129.02|131.25|128.95|13
1653193410000|2022-05-22 04:23:30|131.14|128.84|131.1|128.8|131.14|128.84|131.1|128.8|5
1653193420000|2022-05-22 04:23:40|131.12|128.82|131.11|128.81|131.12|128.82|131.11|128.81|2
1653193460000|2022-05-22 04:24:20|131.1|128.8|131.09|128.79|131.1|128.8|131.09|128.79|2
1653193470000|2022-05-22 04:24:30|131.06|128.76|131.05|128.75|131.06|128.76|131.05|128.75|2
1653193480000|2022-05-22 04:24:40|131.03|128.73|131.01|128.71|131.03|128.73|131.01|128.71|3
1653193490000|2022-05-22 04:24:50|130.97|128.67|130.97|128.67|130.97|128.67|130.97|128.67|1
1653193500000|2022-05-22 04:25:00|130.99|128.69|131.14|128.84|131.14|128.84|130.99|128.69|10
1653193510000|2022-05-22 04:25:10|131.12|128.82|131.09|128.79|131.12|128.82|131.09|128.79|4
1653193530000|2022-05-22 04:25:30|131.1|128.8|131.13|128.83|131.13|128.83|131.1|128.8|4
1653193540000|2022-05-22 04:25:40|131.14|128.84|131.14|128.84|131.14|128.84|131.14|128.84|1
1653193570000|2022-05-22 04:26:10|131.12|128.82|131.03|128.73|131.12|128.82|131.02|128.72|7
1653193590000|2022-05-22 04:26:30|131.01|128.71|130.96|128.66|131.01|128.71|130.96|128.66|3
1653193600000|2022-05-22 04:26:40|130.95|128.65|130.94|128.64|130.95|128.65|130.94|128.64|2
1653193610000|2022-05-22 04:26:50|130.93|128.63|130.94|128.64|130.94|128.64|130.91|128.61|5
1653193620000|2022-05-22 04:27:00|130.93|128.63|130.98|128.68|130.99|128.69|130.93|128.63|7
1653193630000|2022-05-22 04:27:10|131|128.7|131.05|128.75|131.05|128.75|131|128.7|5
1653193640000|2022-05-22 04:27:20|131.01|128.71|130.99|128.69|131.01|128.71|130.99|128.69|3
1653193650000|2022-05-22 04:27:30|131|128.7|131.01|128.71|131.01|128.71|131|128.7|2
1653193660000|2022-05-22 04:27:40|131.02|128.72|131.06|128.76|131.06|128.76|131.02|128.72|3
1653193680000|2022-05-22 04:28:00|131.05|128.75|131.04|128.74|131.05|128.75|131.04|128.74|2
1653193690000|2022-05-22 04:28:10|131.05|128.75|131.02|128.72|131.05|128.75|131.02|128.72|2
1653193710000|2022-05-22 04:28:30|131.01|128.71|131.04|128.74|131.04|128.74|131.01|128.71|3
1653193720000|2022-05-22 04:28:40|131.01|128.71|130.97|128.67|131.01|128.71|130.97|128.67|4
1653193730000|2022-05-22 04:28:50|130.96|128.66|130.94|128.64|130.96|128.66|130.94|128.64|3
1653193740000|2022-05-22 04:29:00|130.93|128.63|130.9|128.6|130.93|128.63|130.9|128.6|6
1653193770000|2022-05-22 04:29:30|130.91|128.61|130.9|128.6|130.91|128.61|130.9|128.6|2
1653193780000|2022-05-22 04:29:40|130.91|128.61|130.88|128.58|130.91|128.61|130.86|128.56|9
1653193790000|2022-05-22 04:29:50|130.87|128.57|130.88|128.58|130.88|128.58|130.84|128.54|4
1653193800000|2022-05-22 04:30:00|130.87|128.57|130.85|128.55|130.87|128.57|130.85|128.55|3
1653193810000|2022-05-22 04:30:10|130.84|128.54|130.86|128.56|130.86|128.56|130.84|128.54|5
1653193830000|2022-05-22 04:30:30|130.85|128.55|130.86|128.56|130.86|128.56|130.85|128.55|2
1653193840000|2022-05-22 04:30:40|130.87|128.57|130.87|128.57|130.87|128.57|130.87|128.57|1
1653193850000|2022-05-22 04:30:50|130.86|128.56|130.79|128.49|130.86|128.56|130.79|128.49|7
1653193860000|2022-05-22 04:31:00|130.78|128.48|130.66|128.36|130.78|128.48|130.66|128.36|10
1653193900000|2022-05-22 04:31:40|130.67|128.37|130.71|128.41|130.71|128.41|130.67|128.37|4
1653193930000|2022-05-22 04:32:10|130.7|128.4|130.7|128.4|130.7|128.4|130.69|128.39|3
1653193960000|2022-05-22 04:32:40|130.71|128.41|130.71|128.41|130.71|128.41|130.7|128.4|3
1653193980000|2022-05-22 04:33:00|130.74|128.44|130.84|128.54|130.84|128.54|130.74|128.44|6
1653193990000|2022-05-22 04:33:10|130.86|128.56|130.87|128.57|130.87|128.57|130.86|128.56|2
1653194000000|2022-05-22 04:33:20|130.86|128.56|130.92|128.62|130.92|128.62|130.84|128.54|10
1653194010000|2022-05-22 04:33:30|130.93|128.63|130.92|128.62|130.93|128.63|130.92|128.62|2
1653194020000|2022-05-22 04:33:40|130.93|128.63|130.96|128.66|130.96|128.66|130.93|128.63|2
1653194040000|2022-05-22 04:34:00|130.95|128.65|130.95|128.65|130.95|128.65|130.95|128.65|1
1653194080000|2022-05-22 04:34:40|130.96|128.66|130.96|128.66|130.96|128.66|130.96|128.66|1
1653194090000|2022-05-22 04:34:50|130.97|128.67|131|128.7|131.05|128.75|130.97|128.67|8
1653194100000|2022-05-22 04:35:00|131.03|128.73|131.04|128.74|131.04|128.74|131.03|128.73|2
1653194110000|2022-05-22 04:35:10|131.05|128.75|131.05|128.75|131.05|128.75|131.05|128.75|1
1653194120000|2022-05-22 04:35:20|131|128.7|130.94|128.64|131|128.7|130.94|128.64|7
1653194170000|2022-05-22 04:36:10|130.92|128.62|130.91|128.61|130.92|128.62|130.91|128.61|2
1653194210000|2022-05-22 04:36:50|130.93|128.63|130.98|128.68|130.98|128.68|130.93|128.63|2
1653194220000|2022-05-22 04:37:00|130.99|128.69|131.01|128.71|131.01|128.71|130.99|128.69|3
1653194230000|2022-05-22 04:37:10|130.98|128.68|130.94|128.64|130.98|128.68|130.93|128.63|6
1653194240000|2022-05-22 04:37:20|130.96|128.66|130.94|128.64|130.96|128.66|130.94|128.64|4
1653194280000|2022-05-22 04:38:00|130.93|128.63|130.85|128.55|130.93|128.63|130.85|128.55|8
1653194290000|2022-05-22 04:38:10|130.86|128.56|130.83|128.53|130.86|128.56|130.83|128.53|4
1653194300000|2022-05-22 04:38:20|130.84|128.54|130.89|128.59|130.89|128.59|130.84|128.54|6
1653194310000|2022-05-22 04:38:30|130.9|128.6|130.9|128.6|130.9|128.6|130.9|128.6|1
1653194320000|2022-05-22 04:38:40|130.89|128.59|130.89|128.59|130.89|128.59|130.89|128.59|1
1653194330000|2022-05-22 04:38:50|130.88|128.58|130.86|128.56|130.88|128.58|130.86|128.56|3
1653194340000|2022-05-22 04:39:00|130.87|128.57|130.87|128.57|130.87|128.57|130.87|128.57|1
1653194360000|2022-05-22 04:39:20|130.86|128.56|130.85|128.55|130.86|128.56|130.83|128.53|6
1653194420000|2022-05-22 04:40:20|130.89|128.59|130.89|128.59|130.89|128.59|130.88|128.58|3
1653194430000|2022-05-22 04:40:30|130.91|128.61|130.94|128.64|130.94|128.64|130.91|128.61|4
1653194440000|2022-05-22 04:40:40|130.92|128.62|130.92|128.62|130.92|128.62|130.92|128.62|1
1653194450000|2022-05-22 04:40:50|130.93|128.63|130.93|128.63|130.93|128.63|130.93|128.63|1
1653194460000|2022-05-22 04:41:00|130.94|128.64|130.96|128.66|130.98|128.68|130.94|128.64|5
1653194470000|2022-05-22 04:41:10|130.97|128.67|131.01|128.71|131.01|128.71|130.97|128.67|3
1653194510000|2022-05-22 04:41:50|131.02|128.72|130.94|128.64|131.03|128.73|130.93|128.63|12
1653194520000|2022-05-22 04:42:00|130.93|128.63|130.93|128.63|130.93|128.63|130.93|128.63|1
1653194540000|2022-05-22 04:42:20|130.92|128.62|130.92|128.62|130.93|128.63|130.92|128.62|3
1653194560000|2022-05-22 04:42:40|130.94|128.64|130.94|128.64|130.94|128.64|130.94|128.64|1
1653194570000|2022-05-22 04:42:50|130.95|128.65|130.95|128.65|130.95|128.65|130.95|128.65|1
1653194580000|2022-05-22 04:43:00|130.96|128.66|130.98|128.68|130.98|128.68|130.96|128.66|3
1653194640000|2022-05-22 04:44:00|130.97|128.67|130.94|128.64|130.97|128.67|130.94|128.64|4
1653194650000|2022-05-22 04:44:10|130.92|128.62|130.92|128.62|130.92|128.62|130.92|128.62|1
1653194660000|2022-05-22 04:44:20|130.93|128.63|130.93|128.63|130.93|128.63|130.93|128.63|1
1653194680000|2022-05-22 04:44:40|130.92|128.62|130.92|128.62|130.92|128.62|130.92|128.62|1
1653194690000|2022-05-22 04:44:50|130.93|128.63|130.92|128.62|130.93|128.63|130.92|128.62|2
1653194700000|2022-05-22 04:45:00|130.93|128.63|130.92|128.62|130.93|128.63|130.92|128.62|2
1653194730000|2022-05-22 04:45:30|130.93|128.63|130.97|128.67|130.97|128.67|130.93|128.63|2
1653194740000|2022-05-22 04:45:40|130.98|128.68|130.96|128.66|131.01|128.71|130.96|128.66|6
1653194750000|2022-05-22 04:45:50|130.97|128.67|130.97|128.67|130.97|128.67|130.97|128.67|1
1653194760000|2022-05-22 04:46:00|130.98|128.68|130.99|128.69|130.99|128.69|130.98|128.68|2
1653194800000|2022-05-22 04:46:40|131|128.7|130.99|128.69|131|128.7|130.99|128.69|2
1653194810000|2022-05-22 04:46:50|130.97|128.67|130.97|128.67|130.97|128.67|130.97|128.67|1
1653194820000|2022-05-22 04:47:00|130.98|128.68|130.96|128.66|130.98|128.68|130.96|128.66|3
1653194920000|2022-05-22 04:48:40|130.99|128.69|131|128.7|131|128.7|130.98|128.68|4
1653194930000|2022-05-22 04:48:50|130.96|128.66|130.96|128.66|130.96|128.66|130.96|128.66|1
1653194940000|2022-05-22 04:49:00|130.95|128.65|130.95|128.65|130.95|128.65|130.95|128.65|1
1653195010000|2022-05-22 04:50:10|130.99|128.69|130.97|128.67|130.99|128.69|130.97|128.67|3
1653195050000|2022-05-22 04:50:50|130.98|128.68|131.03|128.73|131.03|128.73|130.98|128.68|3
1653195060000|2022-05-22 04:51:00|131.04|128.74|131.06|128.76|131.06|128.76|131.04|128.74|3
1653195070000|2022-05-22 04:51:10|131.07|128.77|131.06|128.76|131.07|128.77|131.06|128.76|2
1653195100000|2022-05-22 04:51:40|131.09|128.79|131.13|128.83|131.13|128.83|131.09|128.79|3
1653195110000|2022-05-22 04:51:50|131.14|128.84|131.14|128.84|131.14|128.84|131.14|128.84|1
1653195120000|2022-05-22 04:52:00|131.15|128.85|131.15|128.85|131.15|128.85|131.15|128.85|1
1653195130000|2022-05-22 04:52:10|131.14|128.84|131.12|128.82|131.14|128.84|131.12|128.82|3
1653195140000|2022-05-22 04:52:20|131.08|128.78|131.08|128.78|131.08|128.78|131.08|128.78|1
1653195160000|2022-05-22 04:52:40|131.07|128.77|131.07|128.77|131.07|128.77|131.07|128.77|1
1653195170000|2022-05-22 04:52:50|131.06|128.76|131.05|128.75|131.06|128.76|131.05|128.75|2
1653195180000|2022-05-22 04:53:00|131.04|128.74|131.02|128.72|131.04|128.74|131.02|128.72|3
1653195190000|2022-05-22 04:53:10|131.01|128.71|131.01|128.71|131.01|128.71|131|128.7|3
1653195210000|2022-05-22 04:53:30|131|128.7|131|128.7|131|128.7|131|128.7|1
1653195230000|2022-05-22 04:53:50|130.99|128.69|131|128.7|131|128.7|130.99|128.69|2
1653195240000|2022-05-22 04:54:00|130.98|128.68|130.98|128.68|130.98|128.68|130.98|128.68|1
1653195280000|2022-05-22 04:54:40|130.99|128.69|131.01|128.71|131.01|128.71|130.99|128.69|2
1653195290000|2022-05-22 04:54:50|130.98|128.68|130.77|128.47|130.99|128.69|130.77|128.47|19
1653195300000|2022-05-22 04:55:00|130.75|128.45|130.73|128.43|130.76|128.46|130.73|128.43|6
1653195320000|2022-05-22 04:55:20|130.72|128.42|130.72|128.42|130.72|128.42|130.72|128.42|1
1653195330000|2022-05-22 04:55:30|130.71|128.41|130.71|128.41|130.71|128.41|130.71|128.41|1
1653195340000|2022-05-22 04:55:40|130.7|128.4|130.78|128.48|130.78|128.48|130.67|128.37|8
1653195370000|2022-05-22 04:56:10|130.79|128.49|130.81|128.51|130.82|128.52|130.79|128.49|5
1653195380000|2022-05-22 04:56:20|130.82|128.52|130.82|128.52|130.83|128.53|130.82|128.52|3
1653195390000|2022-05-22 04:56:30|130.81|128.51|130.85|128.55|130.85|128.55|130.81|128.51|3
1653195400000|2022-05-22 04:56:40|130.84|128.54|130.83|128.53|130.84|128.54|130.83|128.53|2
1653195410000|2022-05-22 04:56:50|130.82|128.52|130.82|128.52|130.82|128.52|130.82|128.52|1
1653195420000|2022-05-22 04:57:00|130.81|128.51|130.77|128.47|130.81|128.51|130.77|128.47|3
1653195440000|2022-05-22 04:57:20|130.76|128.46|130.74|128.44|130.76|128.46|130.74|128.44|2
1653195450000|2022-05-22 04:57:30|130.73|128.43|130.74|128.44|130.74|128.44|130.73|128.43|4
1653195460000|2022-05-22 04:57:40|130.73|128.43|130.67|128.37|130.73|128.43|130.67|128.37|5
1653195480000|2022-05-22 04:58:00|130.65|128.35|130.65|128.35|130.65|128.35|130.65|128.35|1
1653195490000|2022-05-22 04:58:10|130.67|128.37|130.66|128.36|130.67|128.37|130.65|128.35|6
1653195500000|2022-05-22 04:58:20|130.7|128.4|130.69|128.39|130.7|128.4|130.69|128.39|2
1653195510000|2022-05-22 04:58:30|130.67|128.37|130.67|128.37|130.67|128.37|130.67|128.37|1
1653195520000|2022-05-22 04:58:40|130.68|128.38|130.68|128.38|130.69|128.39|130.68|128.38|3
1653195530000|2022-05-22 04:58:50|130.67|128.37|130.66|128.36|130.67|128.37|130.66|128.36|2
1653195540000|2022-05-22 04:59:00|130.64|128.34|130.59|128.29|130.64|128.34|130.59|128.29|5
1653195550000|2022-05-22 04:59:10|130.58|128.28|130.58|128.28|130.58|128.28|130.58|128.28|1
1653195560000|2022-05-22 04:59:20|130.57|128.27|130.57|128.27|130.57|128.27|130.57|128.27|1
1653195580000|2022-05-22 04:59:40|130.58|128.28|130.57|128.27|130.58|128.28|130.57|128.27|2
1653195590000|2022-05-22 04:59:50|130.58|128.28|130.61|128.31|130.62|128.32|130.58|128.28|7
1653195600000|2022-05-22 05:00:00|130.62|128.32|130.57|128.27|130.62|128.32|130.55|128.25|7
1653195610000|2022-05-22 05:00:10|130.56|128.26|130.57|128.27|130.57|128.27|130.54|128.24|5
1653195620000|2022-05-22 05:00:20|130.58|128.28|130.6|128.3|130.6|128.3|130.58|128.28|2
1653195630000|2022-05-22 05:00:30|130.59|128.29|130.6|128.3|130.61|128.31|130.59|128.29|4
1653195640000|2022-05-22 05:00:40|130.61|128.31|130.65|128.35|130.65|128.35|130.61|128.31|3
1653195650000|2022-05-22 05:00:50|130.64|128.34|130.7|128.4|130.7|128.4|130.64|128.34|8
1653195660000|2022-05-22 05:01:00|130.69|128.39|130.7|128.4|130.7|128.4|130.69|128.39|8
1653195690000|2022-05-22 05:01:30|130.73|128.43|130.74|128.44|130.74|128.44|130.73|128.43|2
1653195700000|2022-05-22 05:01:40|130.76|128.46|130.76|128.46|130.76|128.46|130.76|128.46|1
1653195710000|2022-05-22 05:01:50|130.75|128.45|130.75|128.45|130.75|128.45|130.75|128.45|1
1653195730000|2022-05-22 05:02:10|130.74|128.44|130.74|128.44|130.74|128.44|130.74|128.44|1
1653195740000|2022-05-22 05:02:20|130.75|128.45|130.75|128.45|130.75|128.45|130.75|128.45|1
1653195760000|2022-05-22 05:02:40|130.74|128.44|130.74|128.44|130.74|128.44|130.74|128.44|1
1653195780000|2022-05-22 05:03:00|130.75|128.45|130.76|128.46|130.76|128.46|130.75|128.45|2
1653195790000|2022-05-22 05:03:10|130.77|128.47|130.79|128.49|130.8|128.5|130.77|128.47|5
1653195800000|2022-05-22 05:03:20|130.8|128.5|130.8|128.5|130.8|128.5|130.8|128.5|1
1653195840000|2022-05-22 05:04:00|130.78|128.48|130.73|128.43|130.78|128.48|130.73|128.43|5
1653195850000|2022-05-22 05:04:10|130.78|128.48|130.9|128.6|130.9|128.6|130.77|128.47|13
1653195860000|2022-05-22 05:04:20|130.89|128.59|130.89|128.59|130.89|128.59|130.89|128.59|1
1653195880000|2022-05-22 05:04:40|130.88|128.58|130.89|128.59|130.89|128.59|130.88|128.58|6
1653195890000|2022-05-22 05:04:50|130.87|128.57|130.86|128.56|130.87|128.57|130.86|128.56|2
1653195910000|2022-05-22 05:05:10|130.88|128.58|130.89|128.59|130.89|128.59|130.88|128.58|2
1653195950000|2022-05-22 05:05:50|130.87|128.57|130.89|128.59|130.89|128.59|130.87|128.57|7
1653195960000|2022-05-22 05:06:00|130.86|128.56|130.86|128.56|130.87|128.57|130.86|128.56|9
1653195970000|2022-05-22 05:06:10|130.87|128.57|130.87|128.57|130.88|128.58|130.86|128.56|8
1653195990000|2022-05-22 05:06:30|130.88|128.58|130.93|128.63|130.93|128.63|130.88|128.58|4
1653196000000|2022-05-22 05:06:40|130.94|128.64|131.03|128.73|131.03|128.73|130.94|128.64|5
1653196010000|2022-05-22 05:06:50|131.02|128.72|130.99|128.69|131.02|128.72|130.98|128.68|5
1653196050000|2022-05-22 05:07:30|131|128.7|131.03|128.73|131.03|128.73|131|128.7|3
1653196130000|2022-05-22 05:08:50|131.04|128.74|131.05|128.75|131.05|128.75|131.04|128.74|2
1653196140000|2022-05-22 05:09:00|131.06|128.76|131.12|128.82|131.12|128.82|131.06|128.76|5
1653196150000|2022-05-22 05:09:10|131.13|128.83|131.14|128.84|131.14|128.84|131.13|128.83|2
1653196200000|2022-05-22 05:10:00|131.12|128.82|131.14|128.84|131.14|128.84|131.12|128.82|3
1653196210000|2022-05-22 05:10:10|131.09|128.79|131.06|128.76|131.09|128.79|131.06|128.76|2
1653196220000|2022-05-22 05:10:20|131.07|128.77|131.06|128.76|131.07|128.77|131.06|128.76|2
1653196230000|2022-05-22 05:10:30|131.07|128.77|131.08|128.78|131.09|128.79|131.06|128.76|4
1653196240000|2022-05-22 05:10:40|131.07|128.77|131.06|128.76|131.07|128.77|131.06|128.76|2
1653196290000|2022-05-22 05:11:30|131.05|128.75|131.05|128.75|131.05|128.75|131.05|128.75|1
1653196330000|2022-05-22 05:12:10|131.04|128.74|131.06|128.76|131.06|128.76|131.04|128.74|3
1653196360000|2022-05-22 05:12:40|131.05|128.75|131.03|128.73|131.05|128.75|131.02|128.72|3
1653196370000|2022-05-22 05:12:50|131.02|128.72|130.99|128.69|131.02|128.72|130.99|128.69|2
1653196390000|2022-05-22 05:13:10|130.98|128.68|130.98|128.68|130.98|128.68|130.98|128.68|1
1653196400000|2022-05-22 05:13:20|130.97|128.67|130.97|128.67|130.97|128.67|130.97|128.67|1
1653196460000|2022-05-22 05:14:20|130.96|128.66|130.95|128.65|130.96|128.66|130.94|128.64|4
1653196470000|2022-05-22 05:14:30|130.97|128.67|130.96|128.66|130.97|128.67|130.96|128.66|2
1653196480000|2022-05-22 05:14:40|130.97|128.67|130.97|128.67|130.98|128.68|130.97|128.67|3
1653196490000|2022-05-22 05:14:50|130.98|128.68|130.99|128.69|130.99|128.69|130.98|128.68|2
1653196500000|2022-05-22 05:15:00|130.98|128.68|130.98|128.68|130.98|128.68|130.98|128.68|1
1653196540000|2022-05-22 05:15:40|130.97|128.67|130.94|128.64|130.97|128.67|130.94|128.64|3
1653196550000|2022-05-22 05:15:50|130.93|128.63|130.89|128.59|130.93|128.63|130.89|128.59|5
1653196560000|2022-05-22 05:16:00|130.9|128.6|130.9|128.6|130.9|128.6|130.9|128.6|1
1653196580000|2022-05-22 05:16:20|130.89|128.59|130.89|128.59|130.89|128.59|130.89|128.59|1
1653196590000|2022-05-22 05:16:30|130.9|128.6|130.9|128.6|130.9|128.6|130.9|128.6|1
1653196610000|2022-05-22 05:16:50|130.91|128.61|130.91|128.61|130.91|128.61|130.91|128.61|1
1653196620000|2022-05-22 05:17:00|130.92|128.62|130.98|128.68|130.99|128.69|130.92|128.62|7
1653196630000|2022-05-22 05:17:10|130.97|128.67|130.97|128.67|130.97|128.67|130.97|128.67|1
1653196640000|2022-05-22 05:17:20|130.96|128.66|130.95|128.65|130.96|128.66|130.95|128.65|2
1653196650000|2022-05-22 05:17:30|130.96|128.66|130.96|128.66|130.96|128.66|130.96|128.66|1
1653196660000|2022-05-22 05:17:40|130.97|128.67|131.04|128.74|131.04|128.74|130.97|128.67|4
1653196670000|2022-05-22 05:17:50|131.03|128.73|131.02|128.72|131.03|128.73|131.02|128.72|2
1653196680000|2022-05-22 05:18:00|131.03|128.73|131.04|128.74|131.05|128.75|131.03|128.73|4
1653196700000|2022-05-22 05:18:20|131.06|128.76|131.06|128.76|131.06|128.76|131.06|128.76|1
1653196710000|2022-05-22 05:18:30|131.05|128.75|131.03|128.73|131.05|128.75|131.03|128.73|3
1653196720000|2022-05-22 05:18:40|131.02|128.72|130.95|128.65|131.02|128.72|130.95|128.65|8
1653196730000|2022-05-22 05:18:50|130.94|128.64|130.89|128.59|130.94|128.64|130.89|128.59|6
1653196740000|2022-05-22 05:19:00|130.88|128.58|130.8|128.5|130.89|128.59|130.8|128.5|9
1653196750000|2022-05-22 05:19:10|130.81|128.51|130.8|128.5|130.81|128.51|130.77|128.47|3
1653196760000|2022-05-22 05:19:20|130.79|128.49|130.78|128.48|130.79|128.49|130.78|128.48|2
1653196770000|2022-05-22 05:19:30|130.79|128.49|130.78|128.48|130.79|128.49|130.78|128.48|2
1653196810000|2022-05-22 05:20:10|130.77|128.47|130.77|128.47|130.77|128.47|130.77|128.47|1
1653196820000|2022-05-22 05:20:20|130.76|128.46|130.76|128.46|130.76|128.46|130.76|128.46|1
1653196830000|2022-05-22 05:20:30|130.78|128.48|130.79|128.49|130.8|128.5|130.78|128.48|3
1653196840000|2022-05-22 05:20:40|130.77|128.47|130.77|128.47|130.77|128.47|130.77|128.47|1
1653196850000|2022-05-22 05:20:50|130.76|128.46|130.77|128.47|130.77|128.47|130.76|128.46|2
1653196860000|2022-05-22 05:21:00|130.79|128.49|130.75|128.45|130.79|128.49|130.75|128.45|4
1653196930000|2022-05-22 05:22:10|130.74|128.44|130.7|128.4|130.74|128.44|130.7|128.4|4
1653196960000|2022-05-22 05:22:40|130.69|128.39|130.71|128.41|130.71|128.41|130.69|128.39|3
1653196970000|2022-05-22 05:22:50|130.72|128.42|130.71|128.41|130.72|128.42|130.71|128.41|6
1653196980000|2022-05-22 05:23:00|130.73|128.43|130.71|128.41|130.73|128.43|130.71|128.41|3
1653196990000|2022-05-22 05:23:10|130.72|128.42|130.7|128.4|130.72|128.42|130.7|128.4|8
1653197020000|2022-05-22 05:23:40|130.73|128.43|130.73|128.43|130.73|128.43|130.73|128.43|1
1653197030000|2022-05-22 05:23:50|130.72|128.42|130.93|128.63|130.93|128.63|130.72|128.42|16
1653197040000|2022-05-22 05:24:00|130.94|128.64|130.96|128.66|130.97|128.67|130.94|128.64|5
1653197050000|2022-05-22 05:24:10|130.97|128.67|130.94|128.64|130.97|128.67|130.94|128.64|5
1653197060000|2022-05-22 05:24:20|130.95|128.65|130.95|128.65|130.95|128.65|130.94|128.64|3
1653197080000|2022-05-22 05:24:40|130.96|128.66|131.04|128.74|131.04|128.74|130.96|128.66|4
1653197100000|2022-05-22 05:25:00|131.02|128.72|130.93|128.63|131.02|128.72|130.93|128.63|6
1653197110000|2022-05-22 05:25:10|130.94|128.64|130.94|128.64|130.94|128.64|130.94|128.64|1
1653197120000|2022-05-22 05:25:20|130.95|128.65|130.95|128.65|130.95|128.65|130.95|128.65|1
1653197130000|2022-05-22 05:25:30|130.97|128.67|130.97|128.67|130.97|128.67|130.97|128.67|1
1653197140000|2022-05-22 05:25:40|130.96|128.66|131|128.7|131.02|128.72|130.96|128.66|3
1653197150000|2022-05-22 05:25:50|131.01|128.71|131.05|128.75|131.06|128.76|131.01|128.71|4
1653197160000|2022-05-22 05:26:00|131.06|128.76|131.13|128.83|131.14|128.84|131.06|128.76|7
1653197170000|2022-05-22 05:26:10|131.14|128.84|131.12|128.82|131.14|128.84|131.12|128.82|3
1653197180000|2022-05-22 05:26:20|131.13|128.83|131.13|128.83|131.13|128.83|131.13|128.83|1
1653197190000|2022-05-22 05:26:30|131.12|128.82|131.12|128.82|131.12|128.82|131.12|128.82|1
1653197200000|2022-05-22 05:26:40|131.13|128.83|131.13|128.83|131.13|128.83|131.13|128.83|1
1653197210000|2022-05-22 05:26:50|131.14|128.84|131.14|128.84|131.14|128.84|131.14|128.84|1
1653197220000|2022-05-22 05:27:00|131.13|128.83|131.13|128.83|131.13|128.83|131.13|128.83|1
1653197240000|2022-05-22 05:27:20|131.14|128.84|131.13|128.83|131.14|128.84|131.13|128.83|2
1653197250000|2022-05-22 05:27:30|131.14|128.84|131.19|128.89|131.19|128.89|131.14|128.84|5
1653197280000|2022-05-22 05:28:00|131.18|128.88|131.18|128.88|131.18|128.88|131.18|128.88|1
1653197340000|2022-05-22 05:29:00|131.33|129.03|131.44|129.14|131.44|129.14|131.33|129.03|8
1653197350000|2022-05-22 05:29:10|131.43|129.13|131.49|129.19|131.49|129.19|131.43|129.13|6
1653197370000|2022-05-22 05:29:30|131.5|129.2|131.55|129.25|131.55|129.25|131.5|129.2|9
1653197400000|2022-05-22 05:30:00|131.58|129.28|131.6|129.3|131.62|129.32|131.58|129.28|4
1653197410000|2022-05-22 05:30:10|131.63|129.33|131.65|129.35|131.65|129.35|131.63|129.33|3
1653197420000|2022-05-22 05:30:20|131.64|129.34|131.66|129.36|131.66|129.36|131.64|129.34|2
1653197430000|2022-05-22 05:30:30|131.67|129.37|131.6|129.3|131.67|129.37|131.59|129.29|5
1653197440000|2022-05-22 05:30:40|131.59|129.29|131.58|129.28|131.59|129.29|131.58|129.28|2
1653197460000|2022-05-22 05:31:00|131.63|129.33|131.63|129.33|131.64|129.34|131.63|129.33|5
1653197480000|2022-05-22 05:31:20|131.65|129.35|131.65|129.35|131.65|129.35|131.65|129.35|1
1653197490000|2022-05-22 05:31:30|131.68|129.38|131.72|129.42|131.72|129.42|131.68|129.38|3
1653197500000|2022-05-22 05:31:40|131.74|129.44|131.81|129.51|131.81|129.51|131.74|129.44|6
1653197510000|2022-05-22 05:31:50|131.82|129.52|131.82|129.52|131.82|129.52|131.82|129.52|1
1653197520000|2022-05-22 05:32:00|131.83|129.53|131.95|129.65|131.95|129.65|131.83|129.53|5
1653197530000|2022-05-22 05:32:10|132.03|129.73|132.04|129.74|132.04|129.74|132.03|129.73|4
1653197540000|2022-05-22 05:32:20|132.03|129.73|131.91|129.61|132.03|129.73|131.86|129.56|12
1653197550000|2022-05-22 05:32:30|131.9|129.6|131.91|129.61|131.91|129.61|131.9|129.6|2
1653197560000|2022-05-22 05:32:40|131.92|129.62|131.92|129.62|131.92|129.62|131.92|129.62|1
1653197610000|2022-05-22 05:33:30|131.91|129.61|131.91|129.61|131.91|129.61|131.91|129.61|1
1653197640000|2022-05-22 05:34:00|131.92|129.62|131.88|129.58|131.92|129.62|131.88|129.58|5
1653197650000|2022-05-22 05:34:10|131.89|129.59|132.01|129.71|132.01|129.71|131.89|129.59|8
1653197660000|2022-05-22 05:34:20|131.99|129.69|131.99|129.69|131.99|129.69|131.99|129.69|1
1653197670000|2022-05-22 05:34:30|131.98|129.68|131.94|129.64|131.98|129.68|131.94|129.64|4
1653197680000|2022-05-22 05:34:40|131.95|129.65|131.95|129.65|131.95|129.65|131.95|129.65|1
1653197690000|2022-05-22 05:34:50|131.94|129.64|131.95|129.65|131.95|129.65|131.94|129.64|2
1653197700000|2022-05-22 05:35:00|131.96|129.66|131.97|129.67|132.01|129.71|131.96|129.66|7
1653197710000|2022-05-22 05:35:10|131.96|129.66|131.96|129.66|131.96|129.66|131.96|129.66|1
1653197720000|2022-05-22 05:35:20|131.95|129.65|131.9|129.6|131.95|129.65|131.9|129.6|5
1653197730000|2022-05-22 05:35:30|131.89|129.59|131.89|129.59|131.89|129.59|131.88|129.58|5
1653197740000|2022-05-22 05:35:40|131.9|129.6|131.87|129.57|131.9|129.6|131.87|129.57|2
1653197750000|2022-05-22 05:35:50|131.89|129.59|132.03|129.73|132.03|129.73|131.89|129.59|8
1653197760000|2022-05-22 05:36:00|132.02|129.72|132.02|129.72|132.02|129.72|132.02|129.72|1
1653197770000|2022-05-22 05:36:10|132|129.7|131.95|129.65|132.01|129.71|131.95|129.65|5
1653197780000|2022-05-22 05:36:20|131.96|129.66|131.96|129.66|131.96|129.66|131.96|129.66|1
1653197800000|2022-05-22 05:36:40|131.95|129.65|131.95|129.65|131.95|129.65|131.95|129.65|1
1653197830000|2022-05-22 05:37:10|131.96|129.66|131.95|129.65|131.96|129.66|131.95|129.65|4
1653197840000|2022-05-22 05:37:20|131.96|129.66|131.96|129.66|131.96|129.66|131.96|129.66|1
1653197850000|2022-05-22 05:37:30|131.95|129.65|132.05|129.75|132.05|129.75|131.95|129.65|7
1653197860000|2022-05-22 05:37:40|132.04|129.74|132.04|129.74|132.04|129.74|132.04|129.74|1
1653197870000|2022-05-22 05:37:50|132.03|129.73|131.97|129.67|132.03|129.73|131.97|129.67|5
1653197930000|2022-05-22 05:38:50|131.96|129.66|131.96|129.66|131.96|129.66|131.96|129.66|1
1653197940000|2022-05-22 05:39:00|131.95|129.65|131.95|129.65|131.95|129.65|131.95|129.65|1
1653197960000|2022-05-22 05:39:20|132.01|129.71|131.95|129.65|132.03|129.73|131.95|129.65|9
1653197970000|2022-05-22 05:39:30|131.94|129.64|131.94|129.64|131.94|129.64|131.94|129.64|1
1653197990000|2022-05-22 05:39:50|131.95|129.65|131.95|129.65|131.96|129.66|131.95|129.65|3
1653198000000|2022-05-22 05:40:00|131.96|129.66|131.95|129.65|131.96|129.66|131.95|129.65|4
1653198030000|2022-05-22 05:40:30|131.94|129.64|131.95|129.65|131.95|129.65|131.94|129.64|2
1653198050000|2022-05-22 05:40:50|131.96|129.66|131.99|129.69|131.99|129.69|131.96|129.66|2
1653198090000|2022-05-22 05:41:30|131.96|129.66|131.94|129.64|131.96|129.66|131.94|129.64|5
1653198100000|2022-05-22 05:41:40|131.93|129.63|131.93|129.63|131.93|129.63|131.92|129.62|3
1653198110000|2022-05-22 05:41:50|131.92|129.62|131.94|129.64|131.96|129.66|131.92|129.62|8
1653198120000|2022-05-22 05:42:00|131.93|129.63|131.92|129.62|131.94|129.64|131.92|129.62|4
1653198180000|2022-05-22 05:43:00|131.91|129.61|131.91|129.61|131.91|129.61|131.91|129.61|1
1653198230000|2022-05-22 05:43:50|131.9|129.6|131.9|129.6|131.9|129.6|131.9|129.6|1
1653198240000|2022-05-22 05:44:00|131.91|129.61|131.91|129.61|131.91|129.61|131.91|129.61|1
1653198260000|2022-05-22 05:44:20|131.88|129.58|131.86|129.56|131.89|129.59|131.86|129.56|5
1653198270000|2022-05-22 05:44:30|131.87|129.57|131.87|129.57|131.87|129.57|131.87|129.57|1
1653198280000|2022-05-22 05:44:40|131.86|129.56|131.83|129.53|131.86|129.56|131.83|129.53|6
1653198290000|2022-05-22 05:44:50|131.82|129.52|131.82|129.52|131.82|129.52|131.82|129.52|1
1653198300000|2022-05-22 05:45:00|131.81|129.51|131.81|129.51|131.82|129.52|131.8|129.5|7
1653198310000|2022-05-22 05:45:10|131.8|129.5|131.85|129.55|131.85|129.55|131.78|129.48|6
1653198320000|2022-05-22 05:45:20|131.86|129.56|131.87|129.57|131.88|129.58|131.85|129.55|12
1653198330000|2022-05-22 05:45:30|131.94|129.64|131.97|129.67|131.98|129.68|131.94|129.64|5
1653198420000|2022-05-22 05:47:00|131.98|129.68|131.98|129.68|131.98|129.68|131.98|129.68|1
1653198430000|2022-05-22 05:47:10|131.99|129.69|131.98|129.68|131.99|129.69|131.98|129.68|2
1653198440000|2022-05-22 05:47:20|131.99|129.69|131.99|129.69|131.99|129.69|131.99|129.69|1
1653198450000|2022-05-22 05:47:30|131.98|129.68|131.99|129.69|131.99|129.69|131.98|129.68|2
1653198470000|2022-05-22 05:47:50|131.98|129.68|131.98|129.68|131.98|129.68|131.98|129.68|1
1653198490000|2022-05-22 05:48:10|131.99|129.69|131.99|129.69|131.99|129.69|131.99|129.69|1
1653198500000|2022-05-22 05:48:20|131.98|129.68|131.95|129.65|131.98|129.68|131.95|129.65|4
1653198510000|2022-05-22 05:48:30|131.94|129.64|131.95|129.65|131.95|129.65|131.94|129.64|2
1653198540000|2022-05-22 05:49:00|131.94|129.64|131.9|129.6|131.95|129.65|131.9|129.6|6
1653198550000|2022-05-22 05:49:10|131.89|129.59|131.81|129.51|131.89|129.59|131.81|129.51|8
1653198560000|2022-05-22 05:49:20|131.82|129.52|131.79|129.49|131.82|129.52|131.79|129.49|4
1653198570000|2022-05-22 05:49:30|131.81|129.51|131.82|129.52|131.84|129.54|131.8|129.5|12
1653198580000|2022-05-22 05:49:40|131.83|129.53|131.84|129.54|131.84|129.54|131.82|129.52|4
1653198590000|2022-05-22 05:49:50|131.82|129.52|131.85|129.55|131.86|129.56|131.82|129.52|5
1653198600000|2022-05-22 05:50:00|131.86|129.56|131.86|129.56|131.87|129.57|131.86|129.56|3
1653198610000|2022-05-22 05:50:10|131.85|129.55|131.86|129.56|131.86|129.56|131.85|129.55|2
1653198620000|2022-05-22 05:50:20|131.85|129.55|131.85|129.55|131.87|129.57|131.85|129.55|3
1653198640000|2022-05-22 05:50:40|131.87|129.57|131.86|129.56|131.87|129.57|131.86|129.56|2
1653198650000|2022-05-22 05:50:50|131.87|129.57|131.88|129.58|131.91|129.61|131.86|129.56|7
1653198680000|2022-05-22 05:51:20|131.89|129.59|131.83|129.53|131.89|129.59|131.83|129.53|6
1653198690000|2022-05-22 05:51:30|131.82|129.52|131.8|129.5|131.82|129.52|131.8|129.5|3
1653198700000|2022-05-22 05:51:40|131.81|129.51|131.81|129.51|131.81|129.51|131.81|129.51|1
1653198710000|2022-05-22 05:51:50|131.8|129.5|131.8|129.5|131.8|129.5|131.8|129.5|1
1653198730000|2022-05-22 05:52:10|131.81|129.51|131.8|129.5|131.81|129.51|131.8|129.5|4
1653198740000|2022-05-22 05:52:20|131.81|129.51|131.81|129.51|131.81|129.51|131.8|129.5|17
1653198750000|2022-05-22 05:52:30|131.8|129.5|131.82|129.52|131.82|129.52|131.8|129.5|19
1653198760000|2022-05-22 05:52:40|131.81|129.51|131.82|129.52|131.82|129.52|131.81|129.51|18
1653198770000|2022-05-22 05:52:50|131.81|129.51|131.71|129.41|131.81|129.51|131.71|129.41|9
1653198780000|2022-05-22 05:53:00|131.72|129.42|131.71|129.41|131.72|129.42|131.71|129.41|2
1653198800000|2022-05-22 05:53:20|131.7|129.4|131.69|129.39|131.7|129.4|131.68|129.38|3
1653198810000|2022-05-22 05:53:30|131.7|129.4|131.7|129.4|131.7|129.4|131.7|129.4|1
1653198820000|2022-05-22 05:53:40|131.69|129.39|131.69|129.39|131.69|129.39|131.69|129.39|1
1653198840000|2022-05-22 05:54:00|131.7|129.4|131.71|129.41|131.71|129.41|131.7|129.4|2
1653198930000|2022-05-22 05:55:30|131.73|129.43|131.72|129.42|131.73|129.43|131.72|129.42|2
1653198950000|2022-05-22 05:55:50|131.73|129.43|131.73|129.43|131.73|129.43|131.73|129.43|1
1653198960000|2022-05-22 05:56:00|131.72|129.42|131.72|129.42|131.72|129.42|131.71|129.41|3
1653199080000|2022-05-22 05:58:00|131.73|129.43|131.72|129.42|131.73|129.43|131.72|129.42|6
1653199090000|2022-05-22 05:58:10|131.73|129.43|131.73|129.43|131.73|129.43|131.73|129.43|1
1653199100000|2022-05-22 05:58:20|131.72|129.42|131.72|129.42|131.73|129.43|131.72|129.42|5
1653199110000|2022-05-22 05:58:30|131.73|129.43|131.72|129.42|131.73|129.43|131.72|129.42|4
1653199120000|2022-05-22 05:58:40|131.77|129.47|131.78|129.48|131.79|129.49|131.77|129.47|4
1653199140000|2022-05-22 05:59:00|131.82|129.52|131.81|129.51|131.82|129.52|131.8|129.5|3
1653199150000|2022-05-22 05:59:10|131.82|129.52|131.82|129.52|131.82|129.52|131.82|129.52|1
1653199190000|2022-05-22 05:59:50|131.83|129.53|131.83|129.53|131.83|129.53|131.83|129.53|1
1653199200000|2022-05-22 06:00:00|131.81|129.51|131.81|129.51|131.81|129.51|131.81|129.51|1
1653199210000|2022-05-22 06:00:10|131.87|129.57|131.88|129.58|131.88|129.58|131.87|129.57|2
1653199240000|2022-05-22 06:00:40|131.87|129.57|131.94|129.64|131.94|129.64|131.87|129.57|3
1653199250000|2022-05-22 06:00:50|131.97|129.67|131.97|129.67|131.98|129.68|131.97|129.67|11
1653199260000|2022-05-22 06:01:00|131.95|129.65|131.9|129.6|131.95|129.65|131.9|129.6|4
1653199280000|2022-05-22 06:01:20|131.89|129.59|131.91|129.61|131.92|129.62|131.89|129.59|3
1653199300000|2022-05-22 06:01:40|131.92|129.62|131.91|129.61|131.92|129.62|131.91|129.61|2
1653199310000|2022-05-22 06:01:50|131.93|129.63|131.93|129.63|131.93|129.63|131.93|129.63|1
1653199330000|2022-05-22 06:02:10|131.91|129.61|131.91|129.61|131.91|129.61|131.91|129.61|1
1653199340000|2022-05-22 06:02:20|131.93|129.63|131.93|129.63|131.93|129.63|131.93|129.63|1
1653199360000|2022-05-22 06:02:40|131.91|129.61|131.91|129.61|131.91|129.61|131.91|129.61|1
1653199380000|2022-05-22 06:03:00|131.9|129.6|131.91|129.61|131.91|129.61|131.9|129.6|2
1653199460000|2022-05-22 06:04:20|131.92|129.62|131.91|129.61|131.92|129.62|131.91|129.61|2
1653199470000|2022-05-22 06:04:30|131.92|129.62|131.91|129.61|131.92|129.62|131.91|129.61|12
1653199480000|2022-05-22 06:04:40|131.92|129.62|131.91|129.61|131.92|129.62|131.91|129.61|8
1653199500000|2022-05-22 06:05:00|131.93|129.63|131.93|129.63|131.93|129.63|131.93|129.63|1
1653199530000|2022-05-22 06:05:30|131.92|129.62|131.92|129.62|131.92|129.62|131.92|129.62|1
1653199560000|2022-05-22 06:06:00|131.9|129.6|131.93|129.63|131.93|129.63|131.9|129.6|2
1653199570000|2022-05-22 06:06:10|131.92|129.62|131.84|129.54|131.92|129.62|131.84|129.54|10
1653199580000|2022-05-22 06:06:20|131.85|129.55|131.83|129.53|131.85|129.55|131.83|129.53|2
1653199590000|2022-05-22 06:06:30|131.84|129.54|131.87|129.57|131.87|129.57|131.84|129.54|3
1653199600000|2022-05-22 06:06:40|131.91|129.61|131.91|129.61|131.91|129.61|131.91|129.61|1
1653199630000|2022-05-22 06:07:10|131.9|129.6|131.9|129.6|131.9|129.6|131.9|129.6|1
1653199680000|2022-05-22 06:08:00|131.91|129.61|131.91|129.61|131.91|129.61|131.9|129.6|3
1653199690000|2022-05-22 06:08:10|131.9|129.6|131.89|129.59|131.93|129.63|131.89|129.59|5
1653199700000|2022-05-22 06:08:20|131.87|129.57|131.88|129.58|131.89|129.59|131.87|129.57|3
1653199710000|2022-05-22 06:08:30|131.86|129.56|131.85|129.55|131.86|129.56|131.85|129.55|4
1653199730000|2022-05-22 06:08:50|131.83|129.53|131.83|129.53|131.83|129.53|131.83|129.53|1
1653199740000|2022-05-22 06:09:00|131.84|129.54|131.83|129.53|131.84|129.54|131.83|129.53|12
1653199750000|2022-05-22 06:09:10|131.84|129.54|131.83|129.53|131.84|129.54|131.83|129.53|8
1653199760000|2022-05-22 06:09:20|131.84|129.54|131.82|129.52|131.84|129.54|131.82|129.52|7
1653199770000|2022-05-22 06:09:30|131.8|129.5|131.8|129.5|131.82|129.52|131.8|129.5|3
1653199790000|2022-05-22 06:09:50|131.82|129.52|132.01|129.71|132.02|129.72|131.82|129.52|9
1653199800000|2022-05-22 06:10:00|132|129.7|132|129.7|132|129.7|132|129.7|1
1653199810000|2022-05-22 06:10:10|132.01|129.71|132|129.7|132.01|129.71|132|129.7|2
1653199820000|2022-05-22 06:10:20|132.01|129.71|132.01|129.71|132.01|129.71|131.99|129.69|7
1653199830000|2022-05-22 06:10:30|132|129.7|132.01|129.71|132.01|129.71|132|129.7|2
1653199840000|2022-05-22 06:10:40|132|129.7|132.01|129.71|132.01|129.71|132|129.7|2
1653199860000|2022-05-22 06:11:00|132.02|129.72|132.12|129.82|132.12|129.82|132.02|129.72|4
1653199870000|2022-05-22 06:11:10|132.14|129.84|132.17|129.87|132.17|129.87|132.14|129.84|4
1653199940000|2022-05-22 06:12:20|132.18|129.88|132.49|130.19|132.57|130.27|132.18|129.88|13
1653199950000|2022-05-22 06:12:30|132.48|130.18|132.29|129.99|132.48|130.18|132.28|129.98|14
1653199960000|2022-05-22 06:12:40|132.26|129.96|132.26|129.96|132.27|129.97|132.26|129.96|3
1653199970000|2022-05-22 06:12:50|132.27|129.97|132.37|130.07|132.37|130.07|132.27|129.97|8
1653199980000|2022-05-22 06:13:00|132.38|130.08|132.44|130.14|132.45|130.15|132.38|130.08|7
1653199990000|2022-05-22 06:13:10|132.45|130.15|132.65|130.35|132.66|130.36|132.45|130.15|15
1653200000000|2022-05-22 06:13:20|132.64|130.34|132.51|130.21|132.65|130.35|132.48|130.18|13
1653200010000|2022-05-22 06:13:30|132.5|130.2|132.5|130.2|132.51|130.21|132.5|130.2|3
1653200030000|2022-05-22 06:13:50|132.51|130.21|132.51|130.21|132.52|130.22|132.51|130.21|3
1653200040000|2022-05-22 06:14:00|132.52|130.22|132.61|130.31|132.61|130.31|132.52|130.22|4
1653200050000|2022-05-22 06:14:10|132.62|130.32|132.69|130.39|132.69|130.39|132.61|130.31|8
1653200060000|2022-05-22 06:14:20|132.7|130.4|132.78|130.48|132.78|130.48|132.7|130.4|7
1653200070000|2022-05-22 06:14:30|132.77|130.47|132.81|130.51|132.84|130.54|132.77|130.47|12
1653200080000|2022-05-22 06:14:40|132.82|130.52|132.74|130.44|132.82|130.52|132.73|130.43|9
1653200090000|2022-05-22 06:14:50|132.71|130.41|132.71|130.41|132.71|130.41|132.71|130.41|1
1653200100000|2022-05-22 06:15:00|132.72|130.42|132.8|130.5|132.8|130.5|132.72|130.42|9
1653200110000|2022-05-22 06:15:10|132.78|130.48|132.8|130.5|132.81|130.51|132.78|130.48|7
1653200120000|2022-05-22 06:15:20|132.81|130.51|132.81|130.51|132.83|130.53|132.8|130.5|5
1653200140000|2022-05-22 06:15:40|132.82|130.52|132.82|130.52|132.82|130.52|132.82|130.52|1
1653200150000|2022-05-22 06:15:50|132.81|130.51|132.73|130.43|132.81|130.51|132.71|130.41|10
1653200180000|2022-05-22 06:16:20|132.74|130.44|132.75|130.45|132.75|130.45|132.74|130.44|4
1653200190000|2022-05-22 06:16:30|132.74|130.44|132.91|130.61|132.95|130.65|132.74|130.44|19
1653200200000|2022-05-22 06:16:40|132.86|130.56|132.92|130.62|132.92|130.62|132.86|130.56|3
1653200210000|2022-05-22 06:16:50|132.95|130.65|132.95|130.65|132.98|130.68|132.94|130.64|11
1653200220000|2022-05-22 06:17:00|132.93|130.63|132.91|130.61|132.93|130.63|132.91|130.61|6
1653200230000|2022-05-22 06:17:10|132.92|130.62|132.92|130.62|132.92|130.62|132.89|130.59|6
1653200240000|2022-05-22 06:17:20|132.9|130.6|132.99|130.69|132.99|130.69|132.9|130.6|10
1653200250000|2022-05-22 06:17:30|133|130.7|132.99|130.69|133|130.7|132.99|130.69|6
1653200260000|2022-05-22 06:17:40|133|130.7|132.98|130.68|133.01|130.71|132.97|130.67|10
1653200270000|2022-05-22 06:17:50|132.97|130.67|132.97|130.67|132.97|130.67|132.97|130.67|1
1653200280000|2022-05-22 06:18:00|132.96|130.66|132.98|130.68|132.98|130.68|132.96|130.66|2
1653200290000|2022-05-22 06:18:10|132.96|130.66|132.96|130.66|132.96|130.66|132.96|130.66|1
1653200300000|2022-05-22 06:18:20|132.98|130.68|132.98|130.68|132.98|130.68|132.96|130.66|5
1653200310000|2022-05-22 06:18:30|132.94|130.64|132.94|130.64|132.96|130.66|132.93|130.63|4
1653200320000|2022-05-22 06:18:40|132.95|130.65|132.95|130.65|132.95|130.65|132.95|130.65|1
1653200340000|2022-05-22 06:19:00|132.93|130.63|132.93|130.63|132.93|130.63|132.93|130.63|1
1653200350000|2022-05-22 06:19:10|132.95|130.65|132.98|130.68|133.06|130.76|132.95|130.65|11
1653200400000|2022-05-22 06:20:00|132.99|130.69|133.1|130.8|133.1|130.8|132.99|130.69|3
1653200420000|2022-05-22 06:20:20|133.11|130.81|133.14|130.84|133.14|130.84|133.11|130.81|4
1653200430000|2022-05-22 06:20:30|133.15|130.85|133.49|131.19|133.49|131.19|133.15|130.85|14
1653200440000|2022-05-22 06:20:40|133.5|131.2|133.5|131.2|133.5|131.2|133.47|131.17|11
1653200450000|2022-05-22 06:20:50|133.49|131.19|133.51|131.21|133.51|131.21|133.49|131.19|4
1653200460000|2022-05-22 06:21:00|133.52|131.22|133.72|131.42|133.73|131.43|133.52|131.22|18
1653200470000|2022-05-22 06:21:10|133.71|131.41|133.95|131.65|133.95|131.65|133.71|131.41|10
1653200480000|2022-05-22 06:21:20|133.97|131.67|134|131.7|134|131.7|133.89|131.59|17
1653200490000|2022-05-22 06:21:30|134.01|131.71|133.95|131.65|134.07|131.77|133.95|131.65|12
1653200500000|2022-05-22 06:21:40|133.92|131.62|133.77|131.47|133.92|131.62|133.77|131.47|11
1653200510000|2022-05-22 06:21:50|133.76|131.46|133.73|131.43|133.76|131.46|133.73|131.43|8
1653200520000|2022-05-22 06:22:00|133.74|131.44|133.74|131.44|133.75|131.45|133.72|131.42|7
1653200530000|2022-05-22 06:22:10|133.75|131.45|133.76|131.46|133.76|131.46|133.75|131.45|2
1653200540000|2022-05-22 06:22:20|133.77|131.47|133.63|131.33|133.77|131.47|133.63|131.33|13
1653200550000|2022-05-22 06:22:30|133.62|131.32|133.61|131.31|133.62|131.32|133.57|131.27|19
1653200560000|2022-05-22 06:22:40|133.6|131.3|133.63|131.33|133.64|131.34|133.6|131.3|5
1653200570000|2022-05-22 06:22:50|133.66|131.36|133.72|131.42|133.73|131.43|133.66|131.36|6
1653200580000|2022-05-22 06:23:00|133.71|131.41|133.73|131.43|133.73|131.43|133.71|131.41|3
1653200600000|2022-05-22 06:23:20|133.72|131.42|133.66|131.36|133.72|131.42|133.66|131.36|4
1653200620000|2022-05-22 06:23:40|133.65|131.35|133.6|131.3|133.65|131.35|133.6|131.3|8
1653200640000|2022-05-22 06:24:00|133.61|131.31|133.6|131.3|133.61|131.31|133.6|131.3|2
1653200650000|2022-05-22 06:24:10|133.61|131.31|133.61|131.31|133.61|131.31|133.61|131.31|1
1653200660000|2022-05-22 06:24:20|133.59|131.29|133.56|131.26|133.6|131.3|133.56|131.26|4
1653200670000|2022-05-22 06:24:30|133.55|131.25|133.52|131.22|133.55|131.25|133.52|131.22|2
1653200700000|2022-05-22 06:25:00|133.51|131.21|133.41|131.11|133.51|131.21|133.41|131.11|6
1653200710000|2022-05-22 06:25:10|133.4|131.1|133.38|131.08|133.4|131.1|133.38|131.08|3
1653200720000|2022-05-22 06:25:20|133.37|131.07|133.37|131.07|133.4|131.1|133.36|131.06|9
1653200740000|2022-05-22 06:25:40|133.36|131.06|133.36|131.06|133.36|131.06|133.36|131.06|1
1653200750000|2022-05-22 06:25:50|133.37|131.07|133.43|131.13|133.43|131.13|133.36|131.06|7
1653200760000|2022-05-22 06:26:00|133.44|131.14|133.51|131.21|133.51|131.21|133.44|131.14|9
1653200780000|2022-05-22 06:26:20|133.52|131.22|133.52|131.22|133.52|131.22|133.52|131.22|1
1653200830000|2022-05-22 06:27:10|133.51|131.21|133.45|131.15|133.51|131.21|133.45|131.15|5
1653200840000|2022-05-22 06:27:20|133.44|131.14|133.41|131.11|133.44|131.14|133.41|131.11|3
1653200850000|2022-05-22 06:27:30|133.4|131.1|133.4|131.1|133.4|131.1|133.4|131.1|1
1653200890000|2022-05-22 06:28:10|133.43|131.13|133.43|131.13|133.43|131.13|133.42|131.12|3
1653200910000|2022-05-22 06:28:30|133.42|131.12|133.39|131.09|133.42|131.12|133.39|131.09|4
1653200920000|2022-05-22 06:28:40|133.38|131.08|133.38|131.08|133.38|131.08|133.38|131.08|1
1653200930000|2022-05-22 06:28:50|133.37|131.07|133.45|131.15|133.45|131.15|133.37|131.07|5
1653200940000|2022-05-22 06:29:00|133.46|131.16|133.45|131.15|133.46|131.16|133.45|131.15|2
1653200950000|2022-05-22 06:29:10|133.46|131.16|133.54|131.24|133.55|131.25|133.46|131.16|11
1653200960000|2022-05-22 06:29:20|133.55|131.25|133.76|131.46|133.76|131.46|133.54|131.24|26
1653200970000|2022-05-22 06:29:30|133.75|131.45|133.79|131.49|133.79|131.49|133.75|131.45|2
1653200980000|2022-05-22 06:29:40|133.78|131.48|133.78|131.48|133.78|131.48|133.78|131.48|1
1653200990000|2022-05-22 06:29:50|133.79|131.49|133.8|131.5|133.8|131.5|133.78|131.48|4
1653201000000|2022-05-22 06:30:00|133.78|131.48|133.85|131.55|133.86|131.56|133.78|131.48|10
1653201010000|2022-05-22 06:30:10|133.88|131.58|133.95|131.65|133.95|131.65|133.88|131.58|8
1653201020000|2022-05-22 06:30:20|133.98|131.68|133.98|131.68|133.98|131.68|133.97|131.67|3
1653201030000|2022-05-22 06:30:30|133.97|131.67|133.99|131.69|133.99|131.69|133.97|131.67|5
1653201040000|2022-05-22 06:30:40|133.97|131.67|133.93|131.63|133.98|131.68|133.93|131.63|6
1653201050000|2022-05-22 06:30:50|133.94|131.64|133.94|131.64|133.94|131.64|133.94|131.64|1
1653201060000|2022-05-22 06:31:00|133.95|131.65|133.95|131.65|133.97|131.67|133.94|131.64|5
1653201070000|2022-05-22 06:31:10|133.94|131.64|133.83|131.53|133.95|131.65|133.82|131.52|11
1653201080000|2022-05-22 06:31:20|133.82|131.52|133.74|131.44|133.82|131.52|133.74|131.44|7
1653201090000|2022-05-22 06:31:30|133.73|131.43|133.74|131.44|133.74|131.44|133.73|131.43|2
1653201100000|2022-05-22 06:31:40|133.72|131.42|133.67|131.37|133.73|131.43|133.66|131.36|7
1653201110000|2022-05-22 06:31:50|133.66|131.36|133.63|131.33|133.66|131.36|133.63|131.33|3
1653201120000|2022-05-22 06:32:00|133.62|131.32|133.6|131.3|133.62|131.32|133.6|131.3|5
1653201130000|2022-05-22 06:32:10|133.59|131.29|133.57|131.27|133.59|131.29|133.57|131.27|3
1653201140000|2022-05-22 06:32:20|133.56|131.26|133.67|131.37|133.67|131.37|133.56|131.26|7
1653201150000|2022-05-22 06:32:30|133.66|131.36|133.68|131.38|133.68|131.38|133.66|131.36|2
1653201160000|2022-05-22 06:32:40|133.67|131.37|133.68|131.38|133.68|131.38|133.67|131.37|2
1653201200000|2022-05-22 06:33:20|133.71|131.41|133.72|131.42|133.72|131.42|133.71|131.41|4
1653201220000|2022-05-22 06:33:40|133.71|131.41|133.74|131.44|133.74|131.44|133.71|131.41|3
1653201230000|2022-05-22 06:33:50|133.73|131.43|133.7|131.4|133.73|131.43|133.69|131.39|10
1653201240000|2022-05-22 06:34:00|133.68|131.38|133.68|131.38|133.68|131.38|133.68|131.38|1
1653201250000|2022-05-22 06:34:10|133.67|131.37|133.67|131.37|133.67|131.37|133.67|131.37|1
1653201260000|2022-05-22 06:34:20|133.68|131.38|133.67|131.37|133.68|131.38|133.67|131.37|6
1653201270000|2022-05-22 06:34:30|133.68|131.38|133.69|131.39|133.7|131.4|133.68|131.38|4
1653201300000|2022-05-22 06:35:00|133.68|131.38|133.68|131.38|133.68|131.38|133.68|131.38|1
1653201340000|2022-05-22 06:35:40|133.67|131.37|133.67|131.37|133.67|131.37|133.67|131.37|1
1653201360000|2022-05-22 06:36:00|133.61|131.31|133.51|131.21|133.61|131.31|133.51|131.21|4
1653201380000|2022-05-22 06:36:20|133.47|131.17|133.37|131.07|133.47|131.17|133.37|131.07|9
1653201390000|2022-05-22 06:36:30|133.35|131.05|133.34|131.04|133.35|131.05|133.34|131.04|2
1653201400000|2022-05-22 06:36:40|133.38|131.08|133.47|131.17|133.47|131.17|133.38|131.08|5
1653201410000|2022-05-22 06:36:50|133.46|131.16|133.43|131.13|133.46|131.16|133.43|131.13|14
1653201420000|2022-05-22 06:37:00|133.44|131.14|133.44|131.14|133.44|131.14|133.44|131.14|1
1653201460000|2022-05-22 06:37:40|133.43|131.13|133.42|131.12|133.43|131.13|133.42|131.12|2
1653201470000|2022-05-22 06:37:50|133.41|131.11|133.41|131.11|133.41|131.11|133.41|131.11|1
1653201480000|2022-05-22 06:38:00|133.4|131.1|133.37|131.07|133.4|131.1|133.36|131.06|10
1653201490000|2022-05-22 06:38:10|133.36|131.06|133.37|131.07|133.37|131.07|133.36|131.06|6
1653201500000|2022-05-22 06:38:20|133.35|131.05|133.35|131.05|133.35|131.05|133.35|131.05|1
1653201520000|2022-05-22 06:38:40|133.34|131.04|133.34|131.04|133.34|131.04|133.34|131.04|1
1653201530000|2022-05-22 06:38:50|133.35|131.05|133.34|131.04|133.35|131.05|133.34|131.04|2
1653201540000|2022-05-22 06:39:00|133.35|131.05|133.37|131.07|133.38|131.08|133.35|131.05|9
1653201550000|2022-05-22 06:39:10|133.38|131.08|133.37|131.07|133.38|131.08|133.37|131.07|14
1653201560000|2022-05-22 06:39:20|133.36|131.06|133.36|131.06|133.37|131.07|133.36|131.06|3
1653201570000|2022-05-22 06:39:30|133.35|131.05|133.35|131.05|133.35|131.05|133.35|131.05|1
1653201630000|2022-05-22 06:40:30|133.34|131.04|133.34|131.04|133.34|131.04|133.34|131.04|1
1653201650000|2022-05-22 06:40:50|133.35|131.05|133.43|131.13|133.44|131.14|133.35|131.05|7
1653201660000|2022-05-22 06:41:00|133.44|131.14|133.57|131.27|133.57|131.27|133.44|131.14|8
1653201670000|2022-05-22 06:41:10|133.58|131.28|133.59|131.29|133.59|131.29|133.58|131.28|2
1653201680000|2022-05-22 06:41:20|133.61|131.31|133.61|131.31|133.61|131.31|133.61|131.31|1
1653201690000|2022-05-22 06:41:30|133.6|131.3|133.6|131.3|133.61|131.31|133.6|131.3|7
1653201700000|2022-05-22 06:41:40|133.56|131.26|133.55|131.25|133.56|131.26|133.55|131.25|2
1653201710000|2022-05-22 06:41:50|133.54|131.24|133.49|131.19|133.54|131.24|133.49|131.19|6
1653201740000|2022-05-22 06:42:20|133.5|131.2|133.5|131.2|133.5|131.2|133.5|131.2|1
1653201750000|2022-05-22 06:42:30|133.49|131.19|133.49|131.19|133.49|131.19|133.49|131.19|1
1653201760000|2022-05-22 06:42:40|133.5|131.2|133.5|131.2|133.5|131.2|133.5|131.2|1
1653201770000|2022-05-22 06:42:50|133.49|131.19|133.49|131.19|133.49|131.19|133.49|131.19|1
1653201780000|2022-05-22 06:43:00|133.5|131.2|133.56|131.26|133.57|131.27|133.5|131.2|7
1653201790000|2022-05-22 06:43:10|133.57|131.27|133.56|131.26|133.57|131.27|133.56|131.26|4
1653201800000|2022-05-22 06:43:20|133.58|131.28|133.58|131.28|133.58|131.28|133.58|131.28|1
1653201810000|2022-05-22 06:43:30|133.57|131.27|133.51|131.21|133.57|131.27|133.5|131.2|9
1653201820000|2022-05-22 06:43:40|133.5|131.2|133.51|131.21|133.51|131.21|133.5|131.2|2
1653201830000|2022-05-22 06:43:50|133.5|131.2|133.5|131.2|133.5|131.2|133.5|131.2|1
1653201870000|2022-05-22 06:44:30|133.49|131.19|133.49|131.19|133.49|131.19|133.49|131.19|1
1653201890000|2022-05-22 06:44:50|133.5|131.2|133.5|131.2|133.5|131.2|133.5|131.2|1
1653201900000|2022-05-22 06:45:00|133.51|131.21|133.56|131.26|133.57|131.27|133.51|131.21|7
1653201910000|2022-05-22 06:45:10|133.55|131.25|133.51|131.21|133.57|131.27|133.51|131.21|6
1653201960000|2022-05-22 06:46:00|133.5|131.2|133.5|131.2|133.5|131.2|133.5|131.2|1
1653201980000|2022-05-22 06:46:20|133.49|131.19|133.49|131.19|133.49|131.19|133.49|131.19|1
1653201990000|2022-05-22 06:46:30|133.48|131.18|133.44|131.14|133.48|131.18|133.44|131.14|5
1653202020000|2022-05-22 06:47:00|133.45|131.15|133.45|131.15|133.45|131.15|133.45|131.15|1
1653202030000|2022-05-22 06:47:10|133.44|131.14|133.45|131.15|133.45|131.15|133.44|131.14|4
1653202040000|2022-05-22 06:47:20|133.46|131.16|133.46|131.16|133.46|131.16|133.45|131.15|3
1653202050000|2022-05-22 06:47:30|133.45|131.15|133.41|131.11|133.46|131.16|133.41|131.11|10
1653202080000|2022-05-22 06:48:00|133.36|131.06|133.32|131.02|133.36|131.06|133.32|131.02|7
1653202100000|2022-05-22 06:48:20|133.31|131.01|133.29|130.99|133.31|131.01|133.29|130.99|3
1653202120000|2022-05-22 06:48:40|133.28|130.98|133.28|130.98|133.28|130.98|133.28|130.98|1
1653202130000|2022-05-22 06:48:50|133.26|130.96|133.23|130.93|133.26|130.96|133.23|130.93|4
1653202140000|2022-05-22 06:49:00|133.22|130.92|133.21|130.91|133.22|130.92|133.21|130.91|4
1653202150000|2022-05-22 06:49:10|133.23|130.93|133.22|130.92|133.23|130.93|133.22|130.92|2
1653202190000|2022-05-22 06:49:50|133.17|130.87|133.14|130.84|133.17|130.87|133.14|130.84|3
1653202210000|2022-05-22 06:50:10|133.07|130.77|132.89|130.59|133.07|130.77|132.88|130.58|8
1653202220000|2022-05-22 06:50:20|132.88|130.58|132.89|130.59|132.89|130.59|132.88|130.58|2
1653202230000|2022-05-22 06:50:30|132.87|130.57|133.23|130.93|133.23|130.93|132.87|130.57|18
1653202240000|2022-05-22 06:50:40|133.16|130.86|133.35|131.05|133.36|131.06|133.13|130.83|9
1653202250000|2022-05-22 06:50:50|133.34|131.04|133.41|131.11|133.41|131.11|133.34|131.04|5
1653202260000|2022-05-22 06:51:00|133.42|131.12|133.4|131.1|133.42|131.12|133.4|131.1|3
1653202270000|2022-05-22 06:51:10|133.39|131.09|133.39|131.09|133.39|131.09|133.39|131.09|1
1653202280000|2022-05-22 06:51:20|133.38|131.08|133.38|131.08|133.39|131.09|133.38|131.08|5
1653202290000|2022-05-22 06:51:30|133.39|131.09|133.38|131.08|133.39|131.09|133.38|131.08|4
1653202320000|2022-05-22 06:52:00|133.37|131.07|133.37|131.07|133.37|131.07|133.37|131.07|1
1653202340000|2022-05-22 06:52:20|133.36|131.06|133.36|131.06|133.36|131.06|133.36|131.06|1
1653202350000|2022-05-22 06:52:30|133.37|131.07|133.37|131.07|133.37|131.07|133.37|131.07|1
1653202360000|2022-05-22 06:52:40|133.38|131.08|133.3|131|133.38|131.08|133.3|131|6
1653202370000|2022-05-22 06:52:50|133.32|131.02|133.38|131.08|133.38|131.08|133.31|131.01|7
1653202380000|2022-05-22 06:53:00|133.4|131.1|133.58|131.28|133.58|131.28|133.4|131.1|9
1653202390000|2022-05-22 06:53:10|133.57|131.27|133.6|131.3|133.6|131.3|133.57|131.27|3
1653202420000|2022-05-22 06:53:40|133.57|131.27|133.53|131.23|133.57|131.27|133.53|131.23|2
1653202440000|2022-05-22 06:54:00|133.52|131.22|133.48|131.18|133.52|131.22|133.48|131.18|4
1653202460000|2022-05-22 06:54:20|133.49|131.19|133.57|131.27|133.57|131.27|133.49|131.19|7
1653202470000|2022-05-22 06:54:30|133.58|131.28|133.57|131.27|133.6|131.3|133.57|131.27|6
1653202490000|2022-05-22 06:54:50|133.59|131.29|133.59|131.29|133.59|131.29|133.59|131.29|1
1653202500000|2022-05-22 06:55:00|133.58|131.28|133.58|131.28|133.59|131.29|133.58|131.28|3
1653202510000|2022-05-22 06:55:10|133.57|131.27|133.51|131.21|133.57|131.27|133.51|131.21|4
1653202530000|2022-05-22 06:55:30|133.52|131.22|133.51|131.21|133.52|131.22|133.51|131.21|2
1653202540000|2022-05-22 06:55:40|133.5|131.2|133.51|131.21|133.51|131.21|133.49|131.19|3
1653202550000|2022-05-22 06:55:50|133.5|131.2|133.5|131.2|133.51|131.21|133.49|131.19|4
1653202560000|2022-05-22 06:56:00|133.49|131.19|133.49|131.19|133.49|131.19|133.49|131.19|1
1653202570000|2022-05-22 06:56:10|133.48|131.18|133.48|131.18|133.48|131.18|133.48|131.18|1
1653202580000|2022-05-22 06:56:20|133.49|131.19|133.49|131.19|133.49|131.19|133.49|131.19|1
1653202630000|2022-05-22 06:57:10|133.48|131.18|133.48|131.18|133.48|131.18|133.48|131.18|1
1653202650000|2022-05-22 06:57:30|133.49|131.19|133.49|131.19|133.49|131.19|133.48|131.18|3
1653202690000|2022-05-22 06:58:10|133.48|131.18|133.48|131.18|133.48|131.18|133.48|131.18|1
1653202700000|2022-05-22 06:58:20|133.47|131.17|133.48|131.18|133.48|131.18|133.47|131.17|2
1653202710000|2022-05-22 06:58:30|133.46|131.16|133.44|131.14|133.47|131.17|133.44|131.14|4
1653202720000|2022-05-22 06:58:40|133.45|131.15|133.47|131.17|133.47|131.17|133.45|131.15|2
1653202740000|2022-05-22 06:59:00|133.49|131.19|133.49|131.19|133.49|131.19|133.48|131.18|7
1653202750000|2022-05-22 06:59:10|133.48|131.18|133.48|131.18|133.48|131.18|133.48|131.18|1
1653202760000|2022-05-22 06:59:20|133.49|131.19|133.49|131.19|133.49|131.19|133.49|131.19|1
1653202780000|2022-05-22 06:59:40|133.48|131.18|133.49|131.19|133.49|131.19|133.48|131.18|2
1653202790000|2022-05-22 06:59:50|133.48|131.18|133.48|131.18|133.48|131.18|133.48|131.18|1
1653202800000|2022-05-22 07:00:00|133.46|131.16|133.47|131.17|133.47|131.17|133.46|131.16|2
1653202820000|2022-05-22 07:00:20|133.48|131.18|133.49|131.19|133.49|131.19|133.48|131.18|2
1653202840000|2022-05-22 07:00:40|133.48|131.18|133.46|131.16|133.48|131.18|133.46|131.16|6
1653202850000|2022-05-22 07:00:50|133.45|131.15|133.49|131.19|133.49|131.19|133.45|131.15|2
1653202860000|2022-05-22 07:01:00|133.5|131.2|133.53|131.23|133.53|131.23|133.5|131.2|2
1653202870000|2022-05-22 07:01:10|133.5|131.2|133.52|131.22|133.52|131.22|133.5|131.2|2
1653202900000|2022-05-22 07:01:40|133.5|131.2|133.5|131.2|133.5|131.2|133.5|131.2|1
1653202920000|2022-05-22 07:02:00|133.52|131.22|133.52|131.22|133.52|131.22|133.52|131.22|1
1653202980000|2022-05-22 07:03:00|133.53|131.23|133.53|131.23|133.53|131.23|133.53|131.23|1
1653202990000|2022-05-22 07:03:10|133.57|131.27|133.61|131.31|133.61|131.31|133.57|131.27|3
1653203000000|2022-05-22 07:03:20|133.6|131.3|133.66|131.36|133.66|131.36|133.6|131.3|5
1653203060000|2022-05-22 07:04:20|133.67|131.37|133.67|131.37|133.67|131.37|133.67|131.37|1
1653203130000|2022-05-22 07:05:30|133.63|131.33|133.62|131.32|133.63|131.33|133.62|131.32|2
1653203140000|2022-05-22 07:05:40|133.61|131.31|133.56|131.26|133.61|131.31|133.56|131.26|3
1653203150000|2022-05-22 07:05:50|133.58|131.28|133.56|131.26|133.58|131.28|133.56|131.26|4
1653203160000|2022-05-22 07:06:00|133.55|131.25|133.56|131.26|133.57|131.27|133.55|131.25|5
1653203170000|2022-05-22 07:06:10|133.53|131.23|133.53|131.23|133.53|131.23|133.53|131.23|1
1653203180000|2022-05-22 07:06:20|133.56|131.26|133.56|131.26|133.56|131.26|133.56|131.26|1
1653203190000|2022-05-22 07:06:30|133.55|131.25|133.51|131.21|133.56|131.26|133.51|131.21|5
1653203200000|2022-05-22 07:06:40|133.48|131.18|133.43|131.13|133.48|131.18|133.42|131.12|4
1653203210000|2022-05-22 07:06:50|133.42|131.12|133.42|131.12|133.42|131.12|133.42|131.12|1
1653203220000|2022-05-22 07:07:00|133.41|131.11|133.33|131.03|133.41|131.11|133.33|131.03|5
1653203230000|2022-05-22 07:07:10|133.32|131.02|133.33|131.03|133.33|131.03|133.32|131.02|2
1653203240000|2022-05-22 07:07:20|133.32|131.02|133.32|131.02|133.32|131.02|133.32|131.02|1
1653203250000|2022-05-22 07:07:30|133.33|131.03|133.33|131.03|133.34|131.04|133.32|131.02|5
1653203260000|2022-05-22 07:07:40|133.32|131.02|133.32|131.02|133.32|131.02|133.32|131.02|1
1653203270000|2022-05-22 07:07:50|133.31|131.01|133.31|131.01|133.31|131.01|133.31|131.01|1
1653203280000|2022-05-22 07:08:00|133.34|131.04|133.32|131.02|133.34|131.04|133.32|131.02|3
1653203290000|2022-05-22 07:08:10|133.33|131.03|133.4|131.1|133.41|131.11|133.33|131.03|6
1653203300000|2022-05-22 07:08:20|133.41|131.11|133.43|131.13|133.43|131.13|133.41|131.11|5
1653203320000|2022-05-22 07:08:40|133.42|131.12|133.35|131.05|133.42|131.12|133.34|131.04|6
1653203330000|2022-05-22 07:08:50|133.33|131.03|133.28|130.98|133.33|131.03|133.28|130.98|5
1653203340000|2022-05-22 07:09:00|133.27|130.97|133.3|131|133.3|131|133.27|130.97|5
1653203350000|2022-05-22 07:09:10|133.31|131.01|133.31|131.01|133.31|131.01|133.31|131.01|1
1653203380000|2022-05-22 07:09:40|133.33|131.03|133.39|131.09|133.39|131.09|133.33|131.03|3
1653203390000|2022-05-22 07:09:50|133.41|131.11|133.41|131.11|133.41|131.11|133.41|131.11|1
1653203410000|2022-05-22 07:10:10|133.4|131.1|133.4|131.1|133.4|131.1|133.4|131.1|1
1653203420000|2022-05-22 07:10:20|133.38|131.08|133.33|131.03|133.39|131.09|133.33|131.03|7
1653203430000|2022-05-22 07:10:30|133.32|131.02|133.32|131.02|133.33|131.03|133.32|131.02|3
1653203440000|2022-05-22 07:10:40|133.31|131.01|133.38|131.08|133.38|131.08|133.31|131.01|6
1653203450000|2022-05-22 07:10:50|133.37|131.07|133.4|131.1|133.4|131.1|133.37|131.07|4
1653203460000|2022-05-22 07:11:00|133.39|131.09|133.4|131.1|133.4|131.1|133.39|131.09|2
1653203470000|2022-05-22 07:11:10|133.39|131.09|133.39|131.09|133.39|131.09|133.39|131.09|1
1653203510000|2022-05-22 07:11:50|133.38|131.08|133.32|131.02|133.38|131.08|133.32|131.02|7
1653203520000|2022-05-22 07:12:00|133.31|131.01|133.23|130.93|133.31|131.01|133.23|130.93|5
1653203530000|2022-05-22 07:12:10|133.19|130.89|132.93|130.63|133.19|130.89|132.92|130.62|13
1653203540000|2022-05-22 07:12:20|132.91|130.61|132.88|130.58|132.91|130.61|132.88|130.58|4
1653203550000|2022-05-22 07:12:30|132.87|130.57|132.87|130.57|132.87|130.57|132.87|130.57|1
1653203560000|2022-05-22 07:12:40|132.88|130.58|132.87|130.57|132.88|130.58|132.87|130.57|2
1653203570000|2022-05-22 07:12:50|132.89|130.59|132.89|130.59|132.89|130.59|132.89|130.59|1
1653203590000|2022-05-22 07:13:10|132.88|130.58|132.81|130.51|132.88|130.58|132.81|130.51|4
1653203600000|2022-05-22 07:13:20|132.8|130.5|132.76|130.46|132.8|130.5|132.7|130.4|10
1653203610000|2022-05-22 07:13:30|132.77|130.47|132.98|130.68|132.98|130.68|132.77|130.47|10
1653203620000|2022-05-22 07:13:40|132.99|130.69|132.99|130.69|132.99|130.69|132.99|130.69|1
1653203640000|2022-05-22 07:14:00|132.98|130.68|132.98|130.68|132.98|130.68|132.98|130.68|1
1653203660000|2022-05-22 07:14:20|132.97|130.67|132.91|130.61|132.97|130.67|132.91|130.61|2
1653203670000|2022-05-22 07:14:30|132.9|130.6|132.88|130.58|132.9|130.6|132.88|130.58|2
1653203680000|2022-05-22 07:14:40|132.87|130.57|132.87|130.57|132.87|130.57|132.87|130.57|1
1653203700000|2022-05-22 07:15:00|132.89|130.59|132.89|130.59|132.89|130.59|132.89|130.59|1
1653203710000|2022-05-22 07:15:10|132.88|130.58|132.89|130.59|132.9|130.6|132.88|130.58|3
1653203730000|2022-05-22 07:15:30|132.9|130.6|132.89|130.59|132.9|130.6|132.89|130.59|2
1653203780000|2022-05-22 07:16:20|132.88|130.58|132.9|130.6|132.9|130.6|132.88|130.58|2
1653203810000|2022-05-22 07:16:50|132.89|130.59|132.89|130.59|132.89|130.59|132.89|130.59|1
1653203820000|2022-05-22 07:17:00|132.9|130.6|132.89|130.59|132.9|130.6|132.89|130.59|2
1653203830000|2022-05-22 07:17:10|132.9|130.6|132.97|130.67|132.97|130.67|132.9|130.6|4
1653203870000|2022-05-22 07:17:50|132.96|130.66|132.88|130.58|132.96|130.66|132.88|130.58|8
1653203880000|2022-05-22 07:18:00|132.87|130.57|132.85|130.55|132.87|130.57|132.77|130.47|11
1653203890000|2022-05-22 07:18:10|132.86|130.56|132.86|130.56|132.87|130.57|132.86|130.56|3
1653203900000|2022-05-22 07:18:20|132.91|130.61|132.92|130.62|132.92|130.62|132.91|130.61|2
1653203910000|2022-05-22 07:18:30|132.97|130.67|132.95|130.65|132.97|130.67|132.94|130.64|6
1653203930000|2022-05-22 07:18:50|132.98|130.68|133.08|130.78|133.08|130.78|132.98|130.68|7
1653203940000|2022-05-22 07:19:00|133.09|130.79|133.15|130.85|133.15|130.85|133.04|130.74|8
1653203950000|2022-05-22 07:19:10|133.14|130.84|133.08|130.78|133.14|130.84|133.07|130.77|6
1653203960000|2022-05-22 07:19:20|133.09|130.79|133.09|130.79|133.09|130.79|133.09|130.79|1
1653203970000|2022-05-22 07:19:30|133.11|130.81|133.1|130.8|133.11|130.81|133.1|130.8|2
1653203980000|2022-05-22 07:19:40|133.11|130.81|133.08|130.78|133.11|130.81|133.08|130.78|2
1653203990000|2022-05-22 07:19:50|133.11|130.81|133.13|130.83|133.13|130.83|133.11|130.81|3
1653204000000|2022-05-22 07:20:00|133.12|130.82|133.04|130.74|133.12|130.82|133.04|130.74|6
1653204020000|2022-05-22 07:20:20|133.03|130.73|133.01|130.71|133.03|130.73|133.01|130.71|2
1653204040000|2022-05-22 07:20:40|133.02|130.72|133.03|130.73|133.03|130.73|133.02|130.72|2
1653204060000|2022-05-22 07:21:00|132.98|130.68|132.95|130.65|132.98|130.68|132.94|130.64|7
1653204070000|2022-05-22 07:21:10|132.93|130.63|133.02|130.72|133.02|130.72|132.93|130.63|4
1653204080000|2022-05-22 07:21:20|133.01|130.71|132.96|130.66|133.01|130.71|132.96|130.66|4
1653204090000|2022-05-22 07:21:30|133|130.7|132.99|130.69|133|130.7|132.99|130.69|2
1653204110000|2022-05-22 07:21:50|132.98|130.68|132.94|130.64|132.98|130.68|132.93|130.63|8
1653204120000|2022-05-22 07:22:00|132.93|130.63|132.94|130.64|132.97|130.67|132.93|130.63|5
1653204130000|2022-05-22 07:22:10|132.93|130.63|132.94|130.64|132.94|130.64|132.93|130.63|2
1653204140000|2022-05-22 07:22:20|132.93|130.63|132.92|130.62|132.93|130.63|132.9|130.6|7
1653204150000|2022-05-22 07:22:30|132.93|130.63|132.93|130.63|132.93|130.63|132.93|130.63|1
1653204170000|2022-05-22 07:22:50|132.92|130.62|132.91|130.61|132.92|130.62|132.91|130.61|2
1653204180000|2022-05-22 07:23:00|132.92|130.62|132.92|130.62|132.92|130.62|132.92|130.62|1
1653204210000|2022-05-22 07:23:30|132.93|130.63|132.93|130.63|132.93|130.63|132.93|130.63|1
1653204230000|2022-05-22 07:23:50|132.92|130.62|132.92|130.62|132.92|130.62|132.92|130.62|1
1653204260000|2022-05-22 07:24:20|132.91|130.61|132.93|130.63|132.93|130.63|132.91|130.61|2
1653204270000|2022-05-22 07:24:30|132.92|130.62|132.92|130.62|132.92|130.62|132.92|130.62|1
1653204280000|2022-05-22 07:24:40|132.95|130.65|132.95|130.65|132.95|130.65|132.95|130.65|1
1653204320000|2022-05-22 07:25:20|132.99|130.69|132.99|130.69|132.99|130.69|132.99|130.69|1
1653204330000|2022-05-22 07:25:30|132.98|130.68|132.98|130.68|132.98|130.68|132.98|130.68|1
1653204350000|2022-05-22 07:25:50|133.03|130.73|133.03|130.73|133.03|130.73|133.03|130.73|1
1653204390000|2022-05-22 07:26:30|133.04|130.74|133.06|130.76|133.09|130.79|133.04|130.74|3
1653204400000|2022-05-22 07:26:40|133.05|130.75|133.07|130.77|133.07|130.77|133.05|130.75|3
1653204410000|2022-05-22 07:26:50|133.1|130.8|133.1|130.8|133.1|130.8|133.1|130.8|1
1653204430000|2022-05-22 07:27:10|133.07|130.77|133.07|130.77|133.09|130.79|133.07|130.77|4
1653204450000|2022-05-22 07:27:30|133.06|130.76|133.02|130.72|133.06|130.76|133.02|130.72|5
1653204460000|2022-05-22 07:27:40|133.04|130.74|133.04|130.74|133.04|130.74|133.04|130.74|1
1653204480000|2022-05-22 07:28:00|133.07|130.77|133.07|130.77|133.07|130.77|133.07|130.77|1
1653204490000|2022-05-22 07:28:10|133.08|130.78|133.09|130.79|133.09|130.79|133.08|130.78|2
1653204500000|2022-05-22 07:28:20|133.1|130.8|133.1|130.8|133.1|130.8|133.1|130.8|1
1653204540000|2022-05-22 07:29:00|133.04|130.74|132.99|130.69|133.05|130.75|132.99|130.69|5
1653204550000|2022-05-22 07:29:10|132.96|130.66|132.95|130.65|132.96|130.66|132.95|130.65|2
1653204560000|2022-05-22 07:29:20|132.98|130.68|132.98|130.68|132.98|130.68|132.98|130.68|1
1653204570000|2022-05-22 07:29:30|132.97|130.67|132.95|130.65|132.97|130.67|132.95|130.65|3
1653204580000|2022-05-22 07:29:40|132.93|130.63|132.92|130.62|132.93|130.63|132.88|130.58|8
1653204590000|2022-05-22 07:29:50|132.9|130.6|132.9|130.6|132.9|130.6|132.9|130.6|1
1653204600000|2022-05-22 07:30:00|132.95|130.65|133|130.7|133|130.7|132.95|130.65|3
1653204610000|2022-05-22 07:30:10|132.98|130.68|132.88|130.58|132.98|130.68|132.85|130.55|18
1653204620000|2022-05-22 07:30:20|132.9|130.6|132.9|130.6|132.91|130.61|132.9|130.6|3
1653204630000|2022-05-22 07:30:30|132.89|130.59|132.89|130.59|132.89|130.59|132.89|130.59|1
1653204640000|2022-05-22 07:30:40|132.88|130.58|132.84|130.54|132.88|130.58|132.84|130.54|4
1653204650000|2022-05-22 07:30:50|132.83|130.53|132.81|130.51|132.83|130.53|132.81|130.51|2
1653204680000|2022-05-22 07:31:20|132.82|130.52|132.82|130.52|132.82|130.52|132.82|130.52|1
1653204690000|2022-05-22 07:31:30|132.81|130.51|132.83|130.53|132.84|130.54|132.81|130.51|4
1653204700000|2022-05-22 07:31:40|132.84|130.54|132.84|130.54|132.84|130.54|132.84|130.54|1
1653204710000|2022-05-22 07:31:50|132.83|130.53|132.83|130.53|132.83|130.53|132.83|130.53|1
1653204720000|2022-05-22 07:32:00|132.85|130.55|132.85|130.55|132.85|130.55|132.85|130.55|1
1653204730000|2022-05-22 07:32:10|132.86|130.56|132.92|130.62|132.92|130.62|132.86|130.56|4
1653204750000|2022-05-22 07:32:30|132.95|130.65|133.06|130.76|133.06|130.76|132.93|130.63|8
1653204770000|2022-05-22 07:32:50|133.08|130.78|133.1|130.8|133.1|130.8|133.05|130.75|4
1653204780000|2022-05-22 07:33:00|133.11|130.81|133.14|130.84|133.14|130.84|133.11|130.81|3
1653204790000|2022-05-22 07:33:10|133.16|130.86|133.16|130.86|133.17|130.87|133.16|130.86|3
1653204810000|2022-05-22 07:33:30|133.12|130.82|133.13|130.83|133.13|130.83|133.12|130.82|2
1653204820000|2022-05-22 07:33:40|133.12|130.82|133.11|130.81|133.12|130.82|133.11|130.81|2
1653204840000|2022-05-22 07:34:00|133.12|130.82|133.12|130.82|133.12|130.82|133.12|130.82|1
1653204850000|2022-05-22 07:34:10|133.11|130.81|133.11|130.81|133.11|130.81|133.11|130.81|1
1653204860000|2022-05-22 07:34:20|133.12|130.82|133.12|130.82|133.12|130.82|133.12|130.82|1
1653204870000|2022-05-22 07:34:30|133.11|130.81|133.04|130.74|133.11|130.81|133.04|130.74|3
1653204880000|2022-05-22 07:34:40|133.05|130.75|133.05|130.75|133.05|130.75|133.05|130.75|1
1653204900000|2022-05-22 07:35:00|133.04|130.74|133.04|130.74|133.04|130.74|133.04|130.74|1
1653204940000|2022-05-22 07:35:40|133.03|130.73|133.03|130.73|133.03|130.73|133.03|130.73|1
1653204950000|2022-05-22 07:35:50|133.04|130.74|133.04|130.74|133.04|130.74|133.04|130.74|1
1653204960000|2022-05-22 07:36:00|133.03|130.73|133.03|130.73|133.03|130.73|133.03|130.73|1
1653204970000|2022-05-22 07:36:10|133.07|130.77|133.04|130.74|133.07|130.77|133.04|130.74|3
1653204980000|2022-05-22 07:36:20|133.03|130.73|133.03|130.73|133.06|130.76|133.03|130.73|3
1653204990000|2022-05-22 07:36:30|133.04|130.74|133.05|130.75|133.05|130.75|133.04|130.74|4
1653205020000|2022-05-22 07:37:00|133.04|130.74|133.04|130.74|133.04|130.74|133.04|130.74|1
1653205030000|2022-05-22 07:37:10|133.03|130.73|133.03|130.73|133.03|130.73|133.03|130.73|1
1653205040000|2022-05-22 07:37:20|133.04|130.74|133.04|130.74|133.04|130.74|133.04|130.74|1
1653205060000|2022-05-22 07:37:40|133.03|130.73|133.03|130.73|133.03|130.73|133.03|130.73|1
1653205070000|2022-05-22 07:37:50|133.04|130.74|133.03|130.73|133.04|130.74|133.03|130.73|2
1653205080000|2022-05-22 07:38:00|133.02|130.72|133.02|130.72|133.03|130.73|133.02|130.72|3
1653205090000|2022-05-22 07:38:10|133.01|130.71|133.01|130.71|133.01|130.71|133.01|130.71|1
1653205140000|2022-05-22 07:39:00|133.03|130.73|133.02|130.72|133.03|130.73|133.02|130.72|2
1653205150000|2022-05-22 07:39:10|133.05|130.75|133.09|130.79|133.09|130.79|133.05|130.75|3
1653205170000|2022-05-22 07:39:30|133.1|130.8|133.09|130.79|133.1|130.8|133.09|130.79|2
1653205180000|2022-05-22 07:39:40|133.1|130.8|133.03|130.73|133.1|130.8|133.01|130.71|5
1653205190000|2022-05-22 07:39:50|133.02|130.72|132.94|130.64|133.02|130.72|132.94|130.64|7
1653205200000|2022-05-22 07:40:00|132.93|130.63|132.88|130.58|132.94|130.64|132.88|130.58|7
1653205210000|2022-05-22 07:40:10|132.89|130.59|133.09|130.79|133.09|130.79|132.88|130.58|9
1653205220000|2022-05-22 07:40:20|133.04|130.74|133.03|130.73|133.05|130.75|133.03|130.73|4
1653205240000|2022-05-22 07:40:40|133.02|130.72|133.02|130.72|133.02|130.72|133.02|130.72|1
1653205270000|2022-05-22 07:41:10|133.03|130.73|133.1|130.8|133.1|130.8|133.03|130.73|5
1653205300000|2022-05-22 07:41:40|133.09|130.79|133.08|130.78|133.09|130.79|133.08|130.78|2
1653205310000|2022-05-22 07:41:50|133.07|130.77|133.08|130.78|133.08|130.78|133.02|130.72|11
1653205320000|2022-05-22 07:42:00|133.07|130.77|133.07|130.77|133.07|130.77|133.07|130.77|1
1653205330000|2022-05-22 07:42:10|133.08|130.78|133.08|130.78|133.08|130.78|133.08|130.78|1
1653205350000|2022-05-22 07:42:30|133.09|130.79|133.12|130.82|133.12|130.82|133.08|130.78|4
1653205360000|2022-05-22 07:42:40|133.13|130.83|133.14|130.84|133.14|130.84|133.13|130.83|2
1653205390000|2022-05-22 07:43:10|133.15|130.85|133.15|130.85|133.15|130.85|133.15|130.85|1
1653205400000|2022-05-22 07:43:20|133.13|130.83|133.1|130.8|133.13|130.83|133.1|130.8|4
1653205410000|2022-05-22 07:43:30|133.09|130.79|133.09|130.79|133.09|130.79|133.09|130.79|1
1653205420000|2022-05-22 07:43:40|133.1|130.8|133.1|130.8|133.11|130.81|133.09|130.79|4
1653205430000|2022-05-22 07:43:50|133.09|130.79|133.08|130.78|133.09|130.79|133.08|130.78|2
1653205440000|2022-05-22 07:44:00|133.05|130.75|133.03|130.73|133.05|130.75|133.02|130.72|5
1653205450000|2022-05-22 07:44:10|133.05|130.75|133.1|130.8|133.1|130.8|133.05|130.75|6
1653205480000|2022-05-22 07:44:40|133.09|130.79|133.04|130.74|133.09|130.79|133.03|130.73|5
1653205490000|2022-05-22 07:44:50|133.03|130.73|133.03|130.73|133.03|130.73|133.03|130.73|1
1653205500000|2022-05-22 07:45:00|133.01|130.71|133.01|130.71|133.01|130.71|133.01|130.71|1
1653205520000|2022-05-22 07:45:20|133.02|130.72|133.06|130.76|133.06|130.76|133.02|130.72|2
1653205530000|2022-05-22 07:45:30|133.07|130.77|133.08|130.78|133.08|130.78|133.07|130.77|2
1653205550000|2022-05-22 07:45:50|133.1|130.8|133.15|130.85|133.15|130.85|133.1|130.8|6
1653205570000|2022-05-22 07:46:10|133.16|130.86|133.16|130.86|133.16|130.86|133.16|130.86|1
1653205580000|2022-05-22 07:46:20|133.14|130.84|133.13|130.83|133.14|130.84|133.09|130.79|13
1653205590000|2022-05-22 07:46:30|133.14|130.84|133.2|130.9|133.2|130.9|133.14|130.84|7
1653205600000|2022-05-22 07:46:40|133.21|130.91|133.37|131.07|133.37|131.07|133.21|130.91|3
1653205610000|2022-05-22 07:46:50|133.39|131.09|133.46|131.16|133.47|131.17|133.39|131.09|6
1653205620000|2022-05-22 07:47:00|133.47|131.17|133.46|131.16|133.47|131.17|133.46|131.16|2
1653205630000|2022-05-22 07:47:10|133.45|131.15|133.47|131.17|133.47|131.17|133.44|131.14|6
1653205640000|2022-05-22 07:47:20|133.46|131.16|133.46|131.16|133.47|131.17|133.46|131.16|3
1653205650000|2022-05-22 07:47:30|133.47|131.17|133.46|131.16|133.47|131.17|133.46|131.16|2
1653205660000|2022-05-22 07:47:40|133.48|131.18|133.49|131.19|133.49|131.19|133.48|131.18|4
1653205670000|2022-05-22 07:47:50|133.48|131.18|133.52|131.22|133.53|131.23|133.47|131.17|5
1653205680000|2022-05-22 07:48:00|133.53|131.23|133.53|131.23|133.53|131.23|133.53|131.23|1
1653205690000|2022-05-22 07:48:10|133.55|131.25|133.53|131.23|133.55|131.25|133.53|131.23|3
1653205700000|2022-05-22 07:48:20|133.55|131.25|133.55|131.25|133.55|131.25|133.55|131.25|1
1653205710000|2022-05-22 07:48:30|133.56|131.26|133.56|131.26|133.56|131.26|133.56|131.26|1
1653205720000|2022-05-22 07:48:40|133.57|131.27|133.57|131.27|133.57|131.27|133.57|131.27|1
1653205730000|2022-05-22 07:48:50|133.61|131.31|133.61|131.31|133.61|131.31|133.6|131.3|5
1653205740000|2022-05-22 07:49:00|133.59|131.29|133.59|131.29|133.59|131.29|133.59|131.29|1
1653205750000|2022-05-22 07:49:10|133.61|131.31|133.6|131.3|133.61|131.31|133.6|131.3|2
1653205760000|2022-05-22 07:49:20|133.63|131.33|133.61|131.31|133.63|131.33|133.61|131.31|3
1653205770000|2022-05-22 07:49:30|133.62|131.32|133.6|131.3|133.62|131.32|133.6|131.3|3
1653205780000|2022-05-22 07:49:40|133.59|131.29|133.56|131.26|133.59|131.29|133.56|131.26|3
1653205790000|2022-05-22 07:49:50|133.57|131.27|133.57|131.27|133.57|131.27|133.56|131.26|3
1653205800000|2022-05-22 07:50:00|133.56|131.26|133.57|131.27|133.58|131.28|133.56|131.26|4
1653205810000|2022-05-22 07:50:10|133.56|131.26|133.56|131.26|133.56|131.26|133.56|131.26|1
1653205820000|2022-05-22 07:50:20|133.57|131.27|133.47|131.17|133.57|131.27|133.47|131.17|10
1653205830000|2022-05-22 07:50:30|133.44|131.14|133.45|131.15|133.45|131.15|133.44|131.14|2
1653205840000|2022-05-22 07:50:40|133.46|131.16|133.46|131.16|133.46|131.16|133.46|131.16|1
1653205860000|2022-05-22 07:51:00|133.47|131.17|133.42|131.12|133.47|131.17|133.42|131.12|5
1653205870000|2022-05-22 07:51:10|133.41|131.11|133.38|131.08|133.41|131.11|133.38|131.08|4
1653205880000|2022-05-22 07:51:20|133.39|131.09|133.39|131.09|133.39|131.09|133.38|131.08|3
1653205890000|2022-05-22 07:51:30|133.38|131.08|133.45|131.15|133.45|131.15|133.37|131.07|6
1653205900000|2022-05-22 07:51:40|133.44|131.14|133.49|131.19|133.51|131.21|133.44|131.14|13
1653205910000|2022-05-22 07:51:50|133.48|131.18|133.51|131.21|133.51|131.21|133.47|131.17|4
1653205920000|2022-05-22 07:52:00|133.52|131.22|133.52|131.22|133.52|131.22|133.52|131.22|1
1653205930000|2022-05-22 07:52:10|133.51|131.21|133.46|131.16|133.52|131.22|133.46|131.16|6
1653205940000|2022-05-22 07:52:20|133.45|131.15|133.4|131.1|133.45|131.15|133.37|131.07|12
1653205950000|2022-05-22 07:52:30|133.39|131.09|133.3|131|133.39|131.09|133.29|130.99|8
1653205960000|2022-05-22 07:52:40|133.31|131.01|133.36|131.06|133.36|131.06|133.31|131.01|4
1653205980000|2022-05-22 07:53:00|133.37|131.07|133.37|131.07|133.37|131.07|133.37|131.07|1
1653205990000|2022-05-22 07:53:10|133.38|131.08|133.38|131.08|133.38|131.08|133.38|131.08|1
1653206000000|2022-05-22 07:53:20|133.37|131.07|133.38|131.08|133.38|131.08|133.37|131.07|2
1653206030000|2022-05-22 07:53:50|133.39|131.09|133.38|131.08|133.39|131.09|133.38|131.08|2
1653206040000|2022-05-22 07:54:00|133.37|131.07|133.28|130.98|133.37|131.07|133.28|130.98|7
1653206050000|2022-05-22 07:54:10|133.3|131|133.3|131|133.3|131|133.3|131|1
1653206060000|2022-05-22 07:54:20|133.29|130.99|133.34|131.04|133.34|131.04|133.28|130.98|6
1653206090000|2022-05-22 07:54:50|133.35|131.05|133.35|131.05|133.35|131.05|133.35|131.05|1
1653206110000|2022-05-22 07:55:10|133.36|131.06|133.44|131.14|133.44|131.14|133.36|131.06|5
1653206160000|2022-05-22 07:56:00|133.46|131.16|133.53|131.23|133.53|131.23|133.46|131.16|5
1653206170000|2022-05-22 07:56:10|133.54|131.24|133.6|131.3|133.6|131.3|133.54|131.24|4
1653206180000|2022-05-22 07:56:20|133.63|131.33|133.69|131.39|133.73|131.43|133.63|131.33|7
1653206190000|2022-05-22 07:56:30|133.68|131.38|133.65|131.35|133.68|131.38|133.65|131.35|4
1653206220000|2022-05-22 07:57:00|133.66|131.36|133.55|131.25|133.66|131.36|133.55|131.25|10
1653206230000|2022-05-22 07:57:10|133.54|131.24|133.55|131.25|133.55|131.25|133.54|131.24|6
1653206240000|2022-05-22 07:57:20|133.59|131.29|133.56|131.26|133.59|131.29|133.56|131.26|3
1653206250000|2022-05-22 07:57:30|133.55|131.25|133.55|131.25|133.55|131.25|133.55|131.25|1
1653206260000|2022-05-22 07:57:40|133.56|131.26|133.52|131.22|133.59|131.29|133.52|131.22|9
1653206270000|2022-05-22 07:57:50|133.51|131.21|133.49|131.19|133.51|131.21|133.49|131.19|3
1653206280000|2022-05-22 07:58:00|133.48|131.18|133.48|131.18|133.48|131.18|133.48|131.18|1
1653206290000|2022-05-22 07:58:10|133.49|131.19|133.48|131.18|133.49|131.19|133.48|131.18|2
1653206300000|2022-05-22 07:58:20|133.49|131.19|133.49|131.19|133.49|131.19|133.49|131.19|1
1653206310000|2022-05-22 07:58:30|133.48|131.18|133.48|131.18|133.48|131.18|133.48|131.18|1
1653206320000|2022-05-22 07:58:40|133.47|131.17|133.47|131.17|133.47|131.17|133.47|131.17|1
1653206330000|2022-05-22 07:58:50|133.46|131.16|133.55|131.25|133.56|131.26|133.46|131.16|6
1653206340000|2022-05-22 07:59:00|133.58|131.28|133.58|131.28|133.58|131.28|133.58|131.28|1
1653206350000|2022-05-22 07:59:10|133.57|131.27|133.59|131.29|133.59|131.29|133.57|131.27|3
1653206360000|2022-05-22 07:59:20|133.63|131.33|133.64|131.34|133.64|131.34|133.63|131.33|4
1653206380000|2022-05-22 07:59:40|133.65|131.35|133.67|131.37|133.68|131.38|133.65|131.35|5
1653206400000|2022-05-22 08:00:00|133.68|131.38|133.68|131.38|133.68|131.38|133.68|131.38|1
1653206410000|2022-05-22 08:00:10|133.67|131.37|133.67|131.37|133.67|131.37|133.67|131.37|1
1653206420000|2022-05-22 08:00:20|133.66|131.36|133.6|131.3|133.66|131.36|133.6|131.3|6
1653206430000|2022-05-22 08:00:30|133.59|131.29|133.59|131.29|133.59|131.29|133.59|131.29|1
1653206440000|2022-05-22 08:00:40|133.61|131.31|133.61|131.31|133.61|131.31|133.61|131.31|1
1653206450000|2022-05-22 08:00:50|133.64|131.34|133.64|131.34|133.64|131.34|133.64|131.34|1
1653206460000|2022-05-22 08:01:00|133.62|131.32|133.6|131.3|133.62|131.32|133.59|131.29|5
1653206470000|2022-05-22 08:01:10|133.59|131.29|133.59|131.29|133.59|131.29|133.59|131.29|1
1653206500000|2022-05-22 08:01:40|133.58|131.28|133.58|131.28|133.59|131.29|133.58|131.28|3
1653206520000|2022-05-22 08:02:00|133.57|131.27|133.58|131.28|133.58|131.28|133.57|131.27|2
1653206530000|2022-05-22 08:02:10|133.63|131.33|133.63|131.33|133.63|131.33|133.62|131.32|3
1653206550000|2022-05-22 08:02:30|133.62|131.32|133.66|131.36|133.66|131.36|133.62|131.32|5
1653206560000|2022-05-22 08:02:40|133.67|131.37|133.67|131.37|133.67|131.37|133.67|131.37|1
1653206580000|2022-05-22 08:03:00|133.65|131.35|133.65|131.35|133.65|131.35|133.65|131.35|1
1653206600000|2022-05-22 08:03:20|133.63|131.33|133.65|131.35|133.65|131.35|133.63|131.33|2
1653206610000|2022-05-22 08:03:30|133.63|131.33|133.63|131.33|133.63|131.33|133.63|131.33|1
1653206620000|2022-05-22 08:03:40|133.62|131.32|133.54|131.24|133.62|131.32|133.54|131.24|7
1653206630000|2022-05-22 08:03:50|133.53|131.23|133.54|131.24|133.54|131.24|133.53|131.23|2
1653206640000|2022-05-22 08:04:00|133.55|131.25|133.54|131.24|133.55|131.25|133.54|131.24|2
1653206650000|2022-05-22 08:04:10|133.56|131.26|133.56|131.26|133.56|131.26|133.56|131.26|1
1653206680000|2022-05-22 08:04:40|133.55|131.25|133.52|131.22|133.55|131.25|133.52|131.22|6
1653206690000|2022-05-22 08:04:50|133.51|131.21|133.49|131.19|133.51|131.21|133.49|131.19|3
1653206700000|2022-05-22 08:05:00|133.48|131.18|133.45|131.15|133.48|131.18|133.45|131.15|3
1653206710000|2022-05-22 08:05:10|133.46|131.16|133.45|131.15|133.46|131.16|133.45|131.15|2
1653206720000|2022-05-22 08:05:20|133.44|131.14|133.44|131.14|133.44|131.14|133.44|131.14|1
1653206740000|2022-05-22 08:05:40|133.45|131.15|133.44|131.14|133.45|131.15|133.44|131.14|2
1653206760000|2022-05-22 08:06:00|133.45|131.15|133.45|131.15|133.45|131.15|133.45|131.15|1
1653206770000|2022-05-22 08:06:10|133.46|131.16|133.46|131.16|133.46|131.16|133.46|131.16|1
1653206780000|2022-05-22 08:06:20|133.45|131.15|133.43|131.13|133.45|131.15|133.43|131.13|4
1653206790000|2022-05-22 08:06:30|133.44|131.14|133.45|131.15|133.45|131.15|133.44|131.14|4
1653206800000|2022-05-22 08:06:40|133.44|131.14|133.45|131.15|133.45|131.15|133.44|131.14|2
1653206820000|2022-05-22 08:07:00|133.46|131.16|133.46|131.16|133.46|131.16|133.46|131.16|1
1653206850000|2022-05-22 08:07:30|133.48|131.18|133.52|131.22|133.52|131.22|133.48|131.18|2
1653206860000|2022-05-22 08:07:40|133.54|131.24|133.49|131.19|133.54|131.24|133.49|131.19|6
1653206870000|2022-05-22 08:07:50|133.48|131.18|133.57|131.27|133.59|131.29|133.48|131.18|6
1653206890000|2022-05-22 08:08:10|133.56|131.26|133.56|131.26|133.56|131.26|133.56|131.26|1
1653206920000|2022-05-22 08:08:40|133.57|131.27|133.57|131.27|133.57|131.27|133.57|131.27|1
1653206930000|2022-05-22 08:08:50|133.56|131.26|133.56|131.26|133.56|131.26|133.56|131.26|1
1653206940000|2022-05-22 08:09:00|133.55|131.25|133.55|131.25|133.55|131.25|133.55|131.25|1
1653206960000|2022-05-22 08:09:20|133.54|131.24|133.54|131.24|133.54|131.24|133.54|131.24|1
1653206970000|2022-05-22 08:09:30|133.53|131.23|133.49|131.19|133.53|131.23|133.49|131.19|7
1653206990000|2022-05-22 08:09:50|133.48|131.18|133.49|131.19|133.49|131.19|133.48|131.18|2
1653207000000|2022-05-22 08:10:00|133.48|131.18|133.48|131.18|133.48|131.18|133.48|131.18|1
1653207010000|2022-05-22 08:10:10|133.49|131.19|133.57|131.27|133.57|131.27|133.49|131.19|3
1653207030000|2022-05-22 08:10:30|133.59|131.29|133.59|131.29|133.59|131.29|133.59|131.29|1
1653207060000|2022-05-22 08:11:00|133.57|131.27|133.53|131.23|133.57|131.27|133.53|131.23|4
1653207070000|2022-05-22 08:11:10|133.52|131.22|133.49|131.19|133.52|131.22|133.48|131.18|8
1653207080000|2022-05-22 08:11:20|133.53|131.23|133.51|131.21|133.54|131.24|133.51|131.21|7
1653207090000|2022-05-22 08:11:30|133.52|131.22|133.52|131.22|133.53|131.23|133.52|131.22|3
1653207100000|2022-05-22 08:11:40|133.51|131.21|133.5|131.2|133.51|131.21|133.5|131.2|2
1653207110000|2022-05-22 08:11:50|133.49|131.19|133.48|131.18|133.49|131.19|133.48|131.18|2
1653207130000|2022-05-22 08:12:10|133.47|131.17|133.4|131.1|133.47|131.17|133.4|131.1|5
1653207140000|2022-05-22 08:12:20|133.43|131.13|133.45|131.15|133.45|131.15|133.43|131.13|3
1653207160000|2022-05-22 08:12:40|133.51|131.21|133.47|131.17|133.51|131.21|133.47|131.17|4
1653207170000|2022-05-22 08:12:50|133.46|131.16|133.47|131.17|133.47|131.17|133.46|131.16|2
1653207180000|2022-05-22 08:13:00|133.46|131.16|133.46|131.16|133.46|131.16|133.46|131.16|1
1653207220000|2022-05-22 08:13:40|133.45|131.15|133.39|131.09|133.45|131.15|133.39|131.09|5
1653207230000|2022-05-22 08:13:50|133.37|131.07|133.38|131.08|133.38|131.08|133.37|131.07|2
1653207240000|2022-05-22 08:14:00|133.37|131.07|133.35|131.05|133.37|131.07|133.35|131.05|3
1653207250000|2022-05-22 08:14:10|133.32|131.02|133.32|131.02|133.32|131.02|133.32|131.02|1
1653207260000|2022-05-22 08:14:20|133.31|131.01|133.31|131.01|133.31|131.01|133.31|131.01|1
1653207270000|2022-05-22 08:14:30|133.3|131|133.29|130.99|133.3|131|133.29|130.99|2
1653207280000|2022-05-22 08:14:40|133.3|131|133.29|130.99|133.3|131|133.29|130.99|2
1653207300000|2022-05-22 08:15:00|133.28|130.98|133.34|131.04|133.34|131.04|133.26|130.96|8
1653207310000|2022-05-22 08:15:10|133.33|131.03|133.38|131.08|133.38|131.08|133.33|131.03|3
1653207320000|2022-05-22 08:15:20|133.39|131.09|133.4|131.1|133.4|131.1|133.39|131.09|2
1653207350000|2022-05-22 08:15:50|133.39|131.09|133.39|131.09|133.39|131.09|133.39|131.09|1
1653207360000|2022-05-22 08:16:00|133.38|131.08|133.35|131.05|133.38|131.08|133.35|131.05|4
1653207370000|2022-05-22 08:16:10|133.38|131.08|133.38|131.08|133.38|131.08|133.38|131.08|1
1653207400000|2022-05-22 08:16:40|133.4|131.1|133.4|131.1|133.4|131.1|133.4|131.1|1
1653207420000|2022-05-22 08:17:00|133.39|131.09|133.48|131.18|133.48|131.18|133.39|131.09|7
1653207430000|2022-05-22 08:17:10|133.49|131.19|133.52|131.22|133.52|131.22|133.49|131.19|4
1653207440000|2022-05-22 08:17:20|133.53|131.23|133.54|131.24|133.54|131.24|133.53|131.23|2
1653207470000|2022-05-22 08:17:50|133.56|131.26|133.56|131.26|133.56|131.26|133.56|131.26|1
1653207480000|2022-05-22 08:18:00|133.55|131.25|133.56|131.26|133.56|131.26|133.55|131.25|2
1653207490000|2022-05-22 08:18:10|133.55|131.25|133.55|131.25|133.56|131.26|133.55|131.25|3
1653207500000|2022-05-22 08:18:20|133.56|131.26|133.56|131.26|133.56|131.26|133.55|131.25|3
1653207510000|2022-05-22 08:18:30|133.55|131.25|133.56|131.26|133.56|131.26|133.55|131.25|2
1653207540000|2022-05-22 08:19:00|133.55|131.25|133.55|131.25|133.55|131.25|133.55|131.25|1
1653207560000|2022-05-22 08:19:20|133.53|131.23|133.52|131.22|133.53|131.23|133.52|131.22|2
1653207570000|2022-05-22 08:19:30|133.51|131.21|133.5|131.2|133.51|131.21|133.5|131.2|2
1653207580000|2022-05-22 08:19:40|133.49|131.19|133.48|131.18|133.49|131.19|133.44|131.14|8
1653207600000|2022-05-22 08:20:00|133.47|131.17|133.46|131.16|133.47|131.17|133.46|131.16|2
1653207610000|2022-05-22 08:20:10|133.47|131.17|133.47|131.17|133.47|131.17|133.47|131.17|1
1653207730000|2022-05-22 08:22:10|133.46|131.16|133.42|131.12|133.46|131.16|133.42|131.12|4
1653207740000|2022-05-22 08:22:20|133.41|131.11|133.41|131.11|133.42|131.12|133.41|131.11|3
1653207790000|2022-05-22 08:23:10|133.43|131.13|133.43|131.13|133.44|131.14|133.43|131.13|3
1653207800000|2022-05-22 08:23:20|133.42|131.12|133.4|131.1|133.42|131.12|133.4|131.1|3
1653207810000|2022-05-22 08:23:30|133.38|131.08|133.37|131.07|133.38|131.08|133.36|131.06|5
1653207820000|2022-05-22 08:23:40|133.35|131.05|133.35|131.05|133.35|131.05|133.35|131.05|1
1653207830000|2022-05-22 08:23:50|133.34|131.04|133.31|131.01|133.34|131.04|133.31|131.01|3
1653207840000|2022-05-22 08:24:00|133.3|131|133.29|130.99|133.3|131|133.29|130.99|2
1653207850000|2022-05-22 08:24:10|133.28|130.98|133.27|130.97|133.28|130.98|133.27|130.97|2
1653207860000|2022-05-22 08:24:20|133.29|130.99|133.29|130.99|133.29|130.99|133.29|130.99|1
1653207900000|2022-05-22 08:25:00|133.27|130.97|133.36|131.06|133.4|131.1|133.27|130.97|6
1653207910000|2022-05-22 08:25:10|133.39|131.09|133.39|131.09|133.39|131.09|133.39|131.09|1
1653207920000|2022-05-22 08:25:20|133.43|131.13|133.42|131.12|133.43|131.13|133.42|131.12|2
1653207930000|2022-05-22 08:25:30|133.43|131.13|133.43|131.13|133.43|131.13|133.43|131.13|1
1653207940000|2022-05-22 08:25:40|133.46|131.16|133.47|131.17|133.47|131.17|133.46|131.16|2
1653207950000|2022-05-22 08:25:50|133.5|131.2|133.57|131.27|133.57|131.27|133.5|131.2|8
1653207960000|2022-05-22 08:26:00|133.56|131.26|133.53|131.23|133.56|131.26|133.53|131.23|6
1653207970000|2022-05-22 08:26:10|133.52|131.22|133.52|131.22|133.52|131.22|133.52|131.22|1
1653208020000|2022-05-22 08:27:00|133.5|131.2|133.43|131.13|133.5|131.2|133.43|131.13|5
1653208110000|2022-05-22 08:28:30|133.47|131.17|133.58|131.28|133.58|131.28|133.47|131.17|4
1653208120000|2022-05-22 08:28:40|133.59|131.29|133.59|131.29|133.59|131.29|133.59|131.29|1
1653208130000|2022-05-22 08:28:50|133.61|131.31|133.62|131.32|133.62|131.32|133.61|131.31|2
1653208140000|2022-05-22 08:29:00|133.61|131.31|133.62|131.32|133.62|131.32|133.61|131.31|2
1653208150000|2022-05-22 08:29:10|133.6|131.3|133.59|131.29|133.6|131.3|133.59|131.29|2
1653208160000|2022-05-22 08:29:20|133.6|131.3|133.6|131.3|133.6|131.3|133.6|131.3|1
1653208170000|2022-05-22 08:29:30|133.62|131.32|133.61|131.31|133.62|131.32|133.61|131.31|2
1653208200000|2022-05-22 08:30:00|133.58|131.28|133.52|131.22|133.58|131.28|133.52|131.22|5
1653208210000|2022-05-22 08:30:10|133.53|131.23|133.59|131.29|133.59|131.29|133.53|131.23|4
1653208220000|2022-05-22 08:30:20|133.6|131.3|133.6|131.3|133.6|131.3|133.6|131.3|1
1653208240000|2022-05-22 08:30:40|133.61|131.31|133.61|131.31|133.61|131.31|133.61|131.31|1
1653208260000|2022-05-22 08:31:00|133.6|131.3|133.59|131.29|133.61|131.31|133.59|131.29|4
1653208280000|2022-05-22 08:31:20|133.6|131.3|133.58|131.28|133.6|131.3|133.58|131.28|3
1653208290000|2022-05-22 08:31:30|133.59|131.29|133.59|131.29|133.6|131.3|133.59|131.29|13
1653208300000|2022-05-22 08:31:40|133.6|131.3|133.6|131.3|133.6|131.3|133.59|131.29|3
1653208310000|2022-05-22 08:31:50|133.61|131.31|133.68|131.38|133.68|131.38|133.61|131.31|8
1653208320000|2022-05-22 08:32:00|133.69|131.39|133.69|131.39|133.69|131.39|133.68|131.38|3
1653208350000|2022-05-22 08:32:30|133.7|131.4|133.7|131.4|133.7|131.4|133.7|131.4|1
1653208370000|2022-05-22 08:32:50|133.74|131.44|133.76|131.46|133.76|131.46|133.74|131.44|3
1653208380000|2022-05-22 08:33:00|133.77|131.47|133.76|131.46|133.77|131.47|133.73|131.43|6
1653208390000|2022-05-22 08:33:10|133.77|131.47|133.78|131.48|133.78|131.48|133.77|131.47|2
1653208400000|2022-05-22 08:33:20|133.77|131.47|133.79|131.49|133.79|131.49|133.77|131.47|3
1653208410000|2022-05-22 08:33:30|133.78|131.48|133.78|131.48|133.78|131.48|133.78|131.48|1
1653208420000|2022-05-22 08:33:40|133.79|131.49|133.83|131.53|133.83|131.53|133.79|131.49|2
1653208430000|2022-05-22 08:33:50|133.81|131.51|133.8|131.5|133.82|131.52|133.79|131.49|6
1653208440000|2022-05-22 08:34:00|133.77|131.47|133.79|131.49|133.79|131.49|133.77|131.47|3
1653208460000|2022-05-22 08:34:20|133.82|131.52|133.83|131.53|133.83|131.53|133.82|131.52|4
1653208470000|2022-05-22 08:34:30|133.82|131.52|133.82|131.52|133.82|131.52|133.82|131.52|1
1653208480000|2022-05-22 08:34:40|133.83|131.53|133.83|131.53|133.83|131.53|133.83|131.53|1
1653208490000|2022-05-22 08:34:50|133.8|131.5|133.8|131.5|133.8|131.5|133.8|131.5|1
1653208500000|2022-05-22 08:35:00|133.83|131.53|133.82|131.52|133.83|131.53|133.82|131.52|2
1653208510000|2022-05-22 08:35:10|133.81|131.51|133.8|131.5|133.81|131.51|133.8|131.5|2
1653208540000|2022-05-22 08:35:40|133.77|131.47|133.8|131.5|133.8|131.5|133.77|131.47|4
1653208550000|2022-05-22 08:35:50|133.79|131.49|133.79|131.49|133.8|131.5|133.79|131.49|3
1653208570000|2022-05-22 08:36:10|133.8|131.5|133.8|131.5|133.8|131.5|133.8|131.5|1
1653208580000|2022-05-22 08:36:20|133.82|131.52|133.8|131.5|133.82|131.52|133.8|131.5|3
1653208590000|2022-05-22 08:36:30|133.81|131.51|133.8|131.5|133.81|131.51|133.8|131.5|4
1653208600000|2022-05-22 08:36:40|133.76|131.46|133.73|131.43|133.76|131.46|133.73|131.43|3
1653208620000|2022-05-22 08:37:00|133.74|131.44|133.73|131.43|133.74|131.44|133.73|131.43|2
1653208630000|2022-05-22 08:37:10|133.74|131.44|133.79|131.49|133.8|131.5|133.74|131.44|9
1653208640000|2022-05-22 08:37:20|133.77|131.47|133.77|131.47|133.78|131.48|133.77|131.47|3
1653208660000|2022-05-22 08:37:40|133.76|131.46|133.77|131.47|133.77|131.47|133.76|131.46|2
1653208680000|2022-05-22 08:38:00|133.78|131.48|133.72|131.42|133.78|131.48|133.72|131.42|5
1653208690000|2022-05-22 08:38:10|133.74|131.44|133.75|131.45|133.78|131.48|133.73|131.43|6
1653208720000|2022-05-22 08:38:40|133.74|131.44|133.75|131.45|133.75|131.45|133.74|131.44|2
1653208730000|2022-05-22 08:38:50|133.76|131.46|133.76|131.46|133.76|131.46|133.76|131.46|1
1653208770000|2022-05-22 08:39:30|133.75|131.45|133.75|131.45|133.75|131.45|133.75|131.45|1
1653208820000|2022-05-22 08:40:20|133.76|131.46|133.78|131.48|133.79|131.49|133.76|131.46|13
1653208830000|2022-05-22 08:40:30|133.79|131.49|133.79|131.49|133.79|131.49|133.78|131.48|9
1653208840000|2022-05-22 08:40:40|133.78|131.48|133.79|131.49|133.79|131.49|133.78|131.48|8
1653208870000|2022-05-22 08:41:10|133.78|131.48|133.79|131.49|133.79|131.49|133.78|131.48|4
1653208890000|2022-05-22 08:41:30|133.77|131.47|133.75|131.45|133.77|131.47|133.75|131.45|4
1653208900000|2022-05-22 08:41:40|133.76|131.46|133.79|131.49|133.79|131.49|133.76|131.46|4
1653208960000|2022-05-22 08:42:40|133.82|131.52|134|131.7|134|131.7|133.81|131.51|10
1653208970000|2022-05-22 08:42:50|133.99|131.69|133.99|131.69|133.99|131.69|133.99|131.69|1
1653208980000|2022-05-22 08:43:00|133.98|131.68|133.97|131.67|133.98|131.68|133.97|131.67|2
1653209010000|2022-05-22 08:43:30|133.9|131.6|133.88|131.58|133.9|131.6|133.88|131.58|2
1653209030000|2022-05-22 08:43:50|133.89|131.59|133.9|131.6|133.9|131.6|133.89|131.59|2
1653209040000|2022-05-22 08:44:00|133.91|131.61|133.96|131.66|133.98|131.68|133.91|131.61|5
1653209050000|2022-05-22 08:44:10|133.97|131.67|133.94|131.64|133.97|131.67|133.93|131.63|6
1653209060000|2022-05-22 08:44:20|133.96|131.66|133.97|131.67|133.97|131.67|133.96|131.66|2
1653209070000|2022-05-22 08:44:30|133.94|131.64|133.89|131.59|133.96|131.66|133.89|131.59|7
1653209100000|2022-05-22 08:45:00|133.9|131.6|133.9|131.6|133.9|131.6|133.9|131.6|1
1653209110000|2022-05-22 08:45:10|133.89|131.59|133.89|131.59|133.89|131.59|133.89|131.59|1
1653209120000|2022-05-22 08:45:20|133.85|131.55|133.83|131.53|133.87|131.57|133.83|131.53|10
1653209130000|2022-05-22 08:45:30|133.84|131.54|133.83|131.53|133.86|131.56|133.83|131.53|7
1653209140000|2022-05-22 08:45:40|133.84|131.54|133.84|131.54|133.87|131.57|133.84|131.54|4
1653209150000|2022-05-22 08:45:50|133.83|131.53|133.88|131.58|133.88|131.58|133.83|131.53|3
1653209160000|2022-05-22 08:46:00|133.87|131.57|134.02|131.72|134.02|131.72|133.87|131.57|6
1653209170000|2022-05-22 08:46:10|134.04|131.74|134|131.7|134.04|131.74|133.99|131.69|11
1653209230000|2022-05-22 08:47:10|134.01|131.71|134.02|131.72|134.02|131.72|134.01|131.71|2
1653209240000|2022-05-22 08:47:20|134.03|131.73|134.06|131.76|134.08|131.78|134.03|131.73|4
1653209290000|2022-05-22 08:48:10|134.07|131.77|134.07|131.77|134.07|131.77|134.07|131.77|1
1653209300000|2022-05-22 08:48:20|134.06|131.76|134.09|131.79|134.09|131.79|134.06|131.76|4
1653209310000|2022-05-22 08:48:30|134.11|131.81|134.12|131.82|134.12|131.82|134.11|131.81|4
1653209330000|2022-05-22 08:48:50|134.13|131.83|133.99|131.69|134.13|131.83|133.99|131.69|7
1653209340000|2022-05-22 08:49:00|133.97|131.67|133.97|131.67|133.97|131.67|133.97|131.67|1
1653209360000|2022-05-22 08:49:20|133.96|131.66|133.96|131.66|133.96|131.66|133.96|131.66|1
1653209380000|2022-05-22 08:49:40|133.95|131.65|133.95|131.65|133.95|131.65|133.95|131.65|1
1653209410000|2022-05-22 08:50:10|133.98|131.68|134.07|131.77|134.07|131.77|133.98|131.68|7
1653209420000|2022-05-22 08:50:20|134.06|131.76|134.06|131.76|134.06|131.76|134.06|131.76|1
1653209430000|2022-05-22 08:50:30|134.05|131.75|133.99|131.69|134.05|131.75|133.99|131.69|5
1653209450000|2022-05-22 08:50:50|134.04|131.74|134.05|131.75|134.05|131.75|134.04|131.74|2
1653209460000|2022-05-22 08:51:00|134.02|131.72|133.99|131.69|134.02|131.72|133.99|131.69|6
1653209470000|2022-05-22 08:51:10|133.97|131.67|133.91|131.61|133.97|131.67|133.9|131.6|6
1653209480000|2022-05-22 08:51:20|133.9|131.6|133.83|131.53|133.9|131.6|133.83|131.53|10
1653209490000|2022-05-22 08:51:30|133.84|131.54|133.82|131.52|133.84|131.54|133.82|131.52|20
1653209500000|2022-05-22 08:51:40|133.83|131.53|133.73|131.43|133.83|131.53|133.72|131.42|19
1653209510000|2022-05-22 08:51:50|133.71|131.41|133.71|131.41|133.71|131.41|133.71|131.41|1
1653209520000|2022-05-22 08:52:00|133.7|131.4|133.69|131.39|133.71|131.41|133.69|131.39|4
1653209530000|2022-05-22 08:52:10|133.68|131.38|133.69|131.39|133.69|131.39|133.68|131.38|4
1653209560000|2022-05-22 08:52:40|133.7|131.4|133.7|131.4|133.71|131.41|133.7|131.4|3
1653209570000|2022-05-22 08:52:50|133.71|131.41|133.69|131.39|133.71|131.41|133.69|131.39|2
1653209590000|2022-05-22 08:53:10|133.71|131.41|133.75|131.45|133.75|131.45|133.71|131.41|3
1653209610000|2022-05-22 08:53:30|133.79|131.49|133.77|131.47|133.79|131.49|133.77|131.47|3
1653209630000|2022-05-22 08:53:50|133.73|131.43|133.7|131.4|133.73|131.43|133.7|131.4|4
1653209640000|2022-05-22 08:54:00|133.69|131.39|133.69|131.39|133.69|131.39|133.68|131.38|3
1653209660000|2022-05-22 08:54:20|133.68|131.38|133.69|131.39|133.69|131.39|133.68|131.38|2
1653209720000|2022-05-22 08:55:20|133.67|131.37|133.67|131.37|133.68|131.38|133.66|131.36|10
1653209730000|2022-05-22 08:55:30|133.68|131.38|133.68|131.38|133.68|131.38|133.66|131.36|12
1653209740000|2022-05-22 08:55:40|133.66|131.36|133.66|131.36|133.66|131.36|133.66|131.36|1
1653209750000|2022-05-22 08:55:50|133.67|131.37|133.68|131.38|133.69|131.39|133.67|131.37|6
1653209760000|2022-05-22 08:56:00|133.7|131.4|133.67|131.37|133.7|131.4|133.67|131.37|4
1653209770000|2022-05-22 08:56:10|133.66|131.36|133.89|131.59|133.89|131.59|133.65|131.35|18
1653209780000|2022-05-22 08:56:20|133.9|131.6|133.88|131.58|133.9|131.6|133.88|131.58|9
1653209790000|2022-05-22 08:56:30|133.9|131.6|133.87|131.57|133.9|131.6|133.87|131.57|4
1653209800000|2022-05-22 08:56:40|133.84|131.54|133.82|131.52|133.84|131.54|133.82|131.52|5
1653209810000|2022-05-22 08:56:50|133.8|131.5|133.79|131.49|133.8|131.5|133.79|131.49|2
1653209850000|2022-05-22 08:57:30|133.83|131.53|133.85|131.55|133.85|131.55|133.83|131.53|3
1653209860000|2022-05-22 08:57:40|133.84|131.54|133.82|131.52|133.85|131.55|133.82|131.52|15
1653209870000|2022-05-22 08:57:50|133.83|131.53|133.71|131.41|133.83|131.53|133.71|131.41|11
1653209880000|2022-05-22 08:58:00|133.72|131.42|133.7|131.4|133.72|131.42|133.7|131.4|5
1653209890000|2022-05-22 08:58:10|133.71|131.41|133.87|131.57|133.87|131.57|133.71|131.41|9
1653209900000|2022-05-22 08:58:20|133.88|131.58|133.88|131.58|133.91|131.61|133.88|131.58|7
1653209910000|2022-05-22 08:58:30|133.89|131.59|133.88|131.58|133.89|131.59|133.88|131.58|2
1653209920000|2022-05-22 08:58:40|133.83|131.53|133.81|131.51|133.83|131.53|133.8|131.5|5
1653209940000|2022-05-22 08:59:00|133.79|131.49|133.78|131.48|133.79|131.49|133.78|131.48|4
1653209950000|2022-05-22 08:59:10|133.79|131.49|133.79|131.49|133.79|131.49|133.79|131.49|1
1653209970000|2022-05-22 08:59:30|133.78|131.48|133.79|131.49|133.79|131.49|133.78|131.48|2
1653209980000|2022-05-22 08:59:40|133.78|131.48|133.78|131.48|133.78|131.48|133.78|131.48|1
1653209990000|2022-05-22 08:59:50|133.79|131.49|133.79|131.49|133.79|131.49|133.79|131.49|1
1653210000000|2022-05-22 09:00:00|133.78|131.48|133.89|131.59|133.9|131.6|133.78|131.48|12
1653210010000|2022-05-22 09:00:10|133.88|131.58|133.87|131.57|133.88|131.58|133.87|131.57|2
1653210020000|2022-05-22 09:00:20|133.88|131.58|133.87|131.57|133.88|131.58|133.87|131.57|4
1653210030000|2022-05-22 09:00:30|133.88|131.58|133.97|131.67|133.97|131.67|133.88|131.58|8
1653210040000|2022-05-22 09:00:40|133.99|131.69|133.98|131.68|133.99|131.69|133.98|131.68|2
1653210050000|2022-05-22 09:00:50|134|131.7|133.99|131.69|134|131.7|133.99|131.69|2
1653210060000|2022-05-22 09:01:00|133.98|131.68|133.92|131.62|133.98|131.68|133.91|131.61|21
1653210070000|2022-05-22 09:01:10|133.93|131.63|133.92|131.62|133.93|131.63|133.91|131.61|26
1653210080000|2022-05-22 09:01:20|133.93|131.63|133.97|131.67|133.97|131.67|133.91|131.61|10
1653210090000|2022-05-22 09:01:30|133.98|131.68|133.98|131.68|133.98|131.68|133.98|131.68|1
1653210110000|2022-05-22 09:01:50|133.91|131.61|133.91|131.61|133.91|131.61|133.89|131.59|7
1653210160000|2022-05-22 09:02:40|133.92|131.62|133.96|131.66|133.96|131.66|133.92|131.62|4
1653210170000|2022-05-22 09:02:50|133.98|131.68|133.91|131.61|133.98|131.68|133.9|131.6|8
1653210180000|2022-05-22 09:03:00|133.9|131.6|133.82|131.52|133.9|131.6|133.82|131.52|11
1653210190000|2022-05-22 09:03:10|133.83|131.53|133.82|131.52|133.84|131.54|133.82|131.52|22
1653210200000|2022-05-22 09:03:20|133.83|131.53|133.87|131.57|133.87|131.57|133.82|131.52|9
1653210220000|2022-05-22 09:03:40|133.88|131.58|133.88|131.58|133.88|131.58|133.88|131.58|1
1653210250000|2022-05-22 09:04:10|133.89|131.59|133.88|131.58|133.89|131.59|133.88|131.58|2
1653210260000|2022-05-22 09:04:20|133.87|131.57|133.81|131.51|133.87|131.57|133.81|131.51|5
1653210270000|2022-05-22 09:04:30|133.8|131.5|133.8|131.5|133.8|131.5|133.8|131.5|1
1653210310000|2022-05-22 09:05:10|133.79|131.49|133.83|131.53|133.83|131.53|133.79|131.49|7
1653210320000|2022-05-22 09:05:20|133.82|131.52|133.82|131.52|133.83|131.53|133.81|131.51|15
1653210330000|2022-05-22 09:05:30|133.81|131.51|133.82|131.52|133.82|131.52|133.81|131.51|10
1653210340000|2022-05-22 09:05:40|133.81|131.51|133.79|131.49|133.82|131.52|133.78|131.48|10
1653210350000|2022-05-22 09:05:50|133.81|131.51|133.8|131.5|133.81|131.51|133.8|131.5|6
1653210360000|2022-05-22 09:06:00|133.81|131.51|133.83|131.53|133.83|131.53|133.81|131.51|3
1653210370000|2022-05-22 09:06:10|133.84|131.54|133.84|131.54|133.84|131.54|133.84|131.54|1
1653210380000|2022-05-22 09:06:20|133.82|131.52|133.82|131.52|133.82|131.52|133.82|131.52|1
1653210390000|2022-05-22 09:06:30|133.81|131.51|133.81|131.51|133.81|131.51|133.81|131.51|1
1653210400000|2022-05-22 09:06:40|133.8|131.5|133.76|131.46|133.8|131.5|133.76|131.46|3
1653210410000|2022-05-22 09:06:50|133.78|131.48|133.78|131.48|133.78|131.48|133.78|131.48|1
1653210460000|2022-05-22 09:07:40|133.77|131.47|133.77|131.47|133.77|131.47|133.77|131.47|1
1653210490000|2022-05-22 09:08:10|133.78|131.48|133.79|131.49|133.79|131.49|133.78|131.48|2
1653210500000|2022-05-22 09:08:20|133.8|131.5|133.8|131.5|133.8|131.5|133.8|131.5|1
1653210510000|2022-05-22 09:08:30|133.79|131.49|133.79|131.49|133.79|131.49|133.79|131.49|1
1653210540000|2022-05-22 09:09:00|133.8|131.5|133.92|131.62|133.92|131.62|133.8|131.5|15
1653210550000|2022-05-22 09:09:10|133.91|131.61|133.91|131.61|133.91|131.61|133.91|131.61|1
1653210560000|2022-05-22 09:09:20|133.92|131.62|133.92|131.62|133.92|131.62|133.92|131.62|1
1653210570000|2022-05-22 09:09:30|133.93|131.63|133.96|131.66|133.96|131.66|133.93|131.63|2
1653210580000|2022-05-22 09:09:40|133.95|131.65|134.06|131.76|134.06|131.76|133.95|131.65|4
1653210590000|2022-05-22 09:09:50|134.07|131.77|134.07|131.77|134.08|131.78|134.07|131.77|3
1653210600000|2022-05-22 09:10:00|134.08|131.78|134.12|131.82|134.12|131.82|134.06|131.76|8
1653210610000|2022-05-22 09:10:10|134.1|131.8|134.1|131.8|134.1|131.8|134.1|131.8|1
1653210620000|2022-05-22 09:10:20|134.11|131.81|134.16|131.86|134.16|131.86|134.11|131.81|5
1653210630000|2022-05-22 09:10:30|134.17|131.87|134.51|132.21|134.62|132.32|134.17|131.87|17
1653210640000|2022-05-22 09:10:40|134.66|132.36|134.92|132.62|135.13|132.83|134.65|132.35|26
1653210650000|2022-05-22 09:10:50|134.89|132.59|134.79|132.49|134.89|132.59|134.69|132.39|22
1653210660000|2022-05-22 09:11:00|134.77|132.47|135.09|132.79|135.13|132.83|134.77|132.47|11
1653210670000|2022-05-22 09:11:10|135.08|132.78|135.04|132.74|135.35|133.05|135.04|132.74|19
1653210680000|2022-05-22 09:11:20|135.1|132.8|135.18|132.88|135.18|132.88|135.03|132.73|19
1653210690000|2022-05-22 09:11:30|135.23|132.93|135.17|132.87|135.32|133.02|135.15|132.85|15
1653210700000|2022-05-22 09:11:40|135.16|132.86|135.31|133.01|135.33|133.03|135.03|132.73|14
1653210710000|2022-05-22 09:11:50|135.33|133.03|135.82|133.52|135.82|133.52|135.32|133.02|13
1653210720000|2022-05-22 09:12:00|135.83|133.53|135.5|133.2|135.84|133.54|135.5|133.2|24
1653210730000|2022-05-22 09:12:10|135.49|133.19|134.61|132.31|135.49|133.19|134.61|132.31|16
1653210740000|2022-05-22 09:12:20|134.6|132.3|134.73|132.43|134.78|132.48|134.46|132.16|25
1653210750000|2022-05-22 09:12:30|134.55|132.25|134.67|132.37|134.68|132.38|134.13|131.83|20
1653210760000|2022-05-22 09:12:40|134.64|132.34|134.51|132.21|134.64|132.34|134.39|132.09|25
1653210770000|2022-05-22 09:12:50|134.54|132.24|134.42|132.12|134.54|132.24|134.39|132.09|21
1653210780000|2022-05-22 09:13:00|134.41|132.11|134.63|132.33|134.65|132.35|134.34|132.04|25
1653210790000|2022-05-22 09:13:10|134.62|132.32|134.67|132.37|134.67|132.37|134.57|132.27|7
1653210800000|2022-05-22 09:13:20|134.66|132.36|134.76|132.46|134.76|132.46|134.66|132.36|12
1653210810000|2022-05-22 09:13:30|134.77|132.47|135|132.7|135.02|132.72|134.77|132.47|13
1653210820000|2022-05-22 09:13:40|135.01|132.71|135.34|133.04|135.34|133.04|135.01|132.71|15
1653210830000|2022-05-22 09:13:50|135.35|133.05|135.76|133.46|135.82|133.52|135.34|133.04|28
1653210840000|2022-05-22 09:14:00|135.72|133.42|135.56|133.26|135.72|133.42|135.4|133.1|13
1653210850000|2022-05-22 09:14:10|135.55|133.25|135.7|133.4|135.72|133.42|135.55|133.25|13
1653210860000|2022-05-22 09:14:20|135.74|133.44|135.56|133.26|135.76|133.46|135.52|133.22|13
1653210870000|2022-05-22 09:14:30|135.55|133.25|135.78|133.48|135.78|133.48|135.53|133.23|12
1653210880000|2022-05-22 09:14:40|135.77|133.47|135.86|133.56|135.86|133.56|135.71|133.41|14
1653210890000|2022-05-22 09:14:50|135.87|133.57|136.06|133.76|136.06|133.76|135.85|133.55|12
1653210900000|2022-05-22 09:15:00|136.08|133.78|136|133.7|136.09|133.79|135.92|133.62|23
1653210910000|2022-05-22 09:15:10|136.01|133.71|136.27|133.97|136.55|134.25|136.01|133.71|21
1653210920000|2022-05-22 09:15:20|136.22|133.92|136.31|134.01|136.43|134.13|136.15|133.85|28
1653210930000|2022-05-22 09:15:30|136.17|133.87|135.93|133.63|136.18|133.88|135.93|133.63|23
1653210940000|2022-05-22 09:15:40|135.94|133.64|136.17|133.87|136.18|133.88|135.91|133.61|16
1653210950000|2022-05-22 09:15:50|136.18|133.88|136.6|134.3|136.68|134.38|136.17|133.87|29
1653210960000|2022-05-22 09:16:00|136.59|134.29|135.97|133.67|136.59|134.29|135.97|133.67|25
1653210970000|2022-05-22 09:16:10|135.93|133.63|135.52|133.22|135.93|133.63|135.52|133.22|26
1653210980000|2022-05-22 09:16:20|135.47|133.17|135.63|133.33|135.63|133.33|135.43|133.13|15
1653210990000|2022-05-22 09:16:30|135.64|133.34|135.53|133.23|135.64|133.34|135.5|133.2|11
1653211000000|2022-05-22 09:16:40|135.52|133.22|135.4|133.1|135.53|133.23|135.39|133.09|14
1653211010000|2022-05-22 09:16:50|135.39|133.09|135.5|133.2|135.5|133.2|135.38|133.08|14
1653211020000|2022-05-22 09:17:00|135.51|133.21|135.31|133.01|135.51|133.21|135.28|132.98|12
1653211030000|2022-05-22 09:17:10|135.3|133|134.53|132.23|135.3|133|134.53|132.23|22
1653211040000|2022-05-22 09:17:20|134.54|132.24|134.47|132.17|134.66|132.36|134.44|132.14|15
1653211050000|2022-05-22 09:17:30|134.46|132.16|134.42|132.12|134.53|132.23|134.31|132.01|28
1653211060000|2022-05-22 09:17:40|134.4|132.1|134.08|131.78|134.4|132.1|134.08|131.78|14
1653211070000|2022-05-22 09:17:50|134.11|131.81|134.31|132.01|134.37|132.07|134.11|131.81|16
1653211080000|2022-05-22 09:18:00|134.3|132|134.55|132.25|134.65|132.35|134.29|131.99|29
1653211090000|2022-05-22 09:18:10|134.53|132.23|134.68|132.38|134.68|132.38|134.51|132.21|13
1653211100000|2022-05-22 09:18:20|134.67|132.37|134.76|132.46|134.76|132.46|134.67|132.37|6
1653211110000|2022-05-22 09:18:30|134.77|132.47|134.79|132.49|134.82|132.52|134.77|132.47|5
1653211120000|2022-05-22 09:18:40|134.78|132.48|134.71|132.41|134.78|132.48|134.71|132.41|5
1653211130000|2022-05-22 09:18:50|134.7|132.4|134.49|132.19|134.7|132.4|134.42|132.12|21
1653211140000|2022-05-22 09:19:00|134.48|132.18|134.49|132.19|134.56|132.26|134.48|132.18|14
1653211150000|2022-05-22 09:19:10|134.51|132.21|134.83|132.53|134.83|132.53|134.51|132.21|12
1653211160000|2022-05-22 09:19:20|134.85|132.55|135.28|132.98|135.33|133.03|134.85|132.55|26
1653211170000|2022-05-22 09:19:30|135.27|132.97|135.27|132.97|135.35|133.05|135.26|132.96|21
1653211180000|2022-05-22 09:19:40|135.26|132.96|135.41|133.11|135.43|133.13|135.26|132.96|14
1653211190000|2022-05-22 09:19:50|135.42|133.12|135.48|133.18|135.48|133.18|135.42|133.12|7
1653211200000|2022-05-22 09:20:00|135.47|133.17|135.45|133.15|135.57|133.27|135.45|133.15|20
1653211210000|2022-05-22 09:20:10|135.44|133.14|135.54|133.24|135.54|133.24|135.35|133.05|10
1653211220000|2022-05-22 09:20:20|135.53|133.23|135.76|133.46|135.76|133.46|135.49|133.19|15
1653211230000|2022-05-22 09:20:30|135.75|133.45|135.79|133.49|135.79|133.49|135.72|133.42|22
1653211240000|2022-05-22 09:20:40|135.78|133.48|136.3|134|136.3|134|135.76|133.46|18
1653211250000|2022-05-22 09:20:50|136.31|134.01|136.56|134.26|136.56|134.26|136.31|134.01|24
1653211260000|2022-05-22 09:21:00|136.59|134.29|136.82|134.52|136.83|134.53|136.56|134.26|19
1653211270000|2022-05-22 09:21:10|136.81|134.51|137.04|134.74|137.19|134.89|136.81|134.51|26
1653211280000|2022-05-22 09:21:20|136.93|134.63|136.9|134.6|137.06|134.76|136.72|134.42|29
1653211290000|2022-05-22 09:21:30|136.82|134.52|136.8|134.5|136.96|134.66|136.74|134.44|29
1653211300000|2022-05-22 09:21:40|136.76|134.46|136.69|134.39|136.9|134.6|136.69|134.39|28
1653211310000|2022-05-22 09:21:50|136.64|134.34|135.59|133.29|136.64|134.34|135.58|133.28|31
1653211320000|2022-05-22 09:22:00|135.57|133.27|135.65|133.35|135.67|133.37|135.4|133.1|25
1653211330000|2022-05-22 09:22:10|135.64|133.34|135.75|133.45|135.75|133.45|135.64|133.34|14
1653211340000|2022-05-22 09:22:20|135.77|133.47|135.91|133.61|135.91|133.61|135.77|133.47|7
1653211350000|2022-05-22 09:22:30|135.92|133.62|135.57|133.27|135.92|133.62|135.57|133.27|17
1653211360000|2022-05-22 09:22:40|135.53|133.23|135.38|133.08|135.56|133.26|135.34|133.04|19
1653211370000|2022-05-22 09:22:50|135.37|133.07|135.02|132.72|135.38|133.08|134.82|132.52|14
1653211380000|2022-05-22 09:23:00|135.03|132.73|135.43|133.13|135.46|133.16|135.03|132.73|23
1653211390000|2022-05-22 09:23:10|135.44|133.14|135.68|133.38|135.75|133.45|135.44|133.14|19
1653211400000|2022-05-22 09:23:20|135.67|133.37|135.35|133.05|135.67|133.37|135.35|133.05|21
1653211410000|2022-05-22 09:23:30|135.34|133.04|134.8|132.5|135.34|133.04|134.77|132.47|22
1653211420000|2022-05-22 09:23:40|134.79|132.49|135.04|132.74|135.12|132.82|134.79|132.49|29
1653211430000|2022-05-22 09:23:50|135.01|132.71|135.59|133.29|135.59|133.29|135.01|132.71|34
1653211440000|2022-05-22 09:24:00|135.62|133.32|135.46|133.16|135.66|133.36|135.41|133.11|23
1653211450000|2022-05-22 09:24:10|135.48|133.18|135.65|133.35|135.65|133.35|135.48|133.18|7
1653211460000|2022-05-22 09:24:20|135.66|133.36|135.69|133.39|135.69|133.39|135.66|133.36|13
1653211470000|2022-05-22 09:24:30|135.68|133.38|135.61|133.31|135.69|133.39|135.61|133.31|7
1653211480000|2022-05-22 09:24:40|135.6|133.3|135.6|133.3|135.63|133.33|135.59|133.29|14
1653211490000|2022-05-22 09:24:50|135.59|133.29|135.72|133.42|135.72|133.42|135.59|133.29|11
1653211500000|2022-05-22 09:25:00|135.7|133.4|135.49|133.19|135.7|133.4|135.49|133.19|8
1653211510000|2022-05-22 09:25:10|135.5|133.2|135.57|133.27|135.58|133.28|135.47|133.17|12
1653211520000|2022-05-22 09:25:20|135.56|133.26|135.54|133.24|135.56|133.26|135.54|133.24|8
1653211530000|2022-05-22 09:25:30|135.53|133.23|135.51|133.21|135.56|133.26|135.51|133.21|11
1653211540000|2022-05-22 09:25:40|135.5|133.2|135.48|133.18|135.5|133.2|135.47|133.17|4
1653211550000|2022-05-22 09:25:50|135.47|133.17|135.32|133.02|135.47|133.17|135.31|133.01|15
1653211560000|2022-05-22 09:26:00|135.31|133.01|135.31|133.01|135.31|133.01|135.3|133|7
1653211570000|2022-05-22 09:26:10|135.3|133|135.39|133.09|135.39|133.09|135.3|133|4
1653211580000|2022-05-22 09:26:20|135.44|133.14|135.57|133.27|135.58|133.28|135.44|133.14|11
1653211590000|2022-05-22 09:26:30|135.58|133.28|135.58|133.28|135.6|133.3|135.57|133.27|5
1653211600000|2022-05-22 09:26:40|135.59|133.29|135.56|133.26|135.59|133.29|135.56|133.26|7
1653211610000|2022-05-22 09:26:50|135.57|133.27|135.57|133.27|135.57|133.27|135.56|133.26|3
1653211620000|2022-05-22 09:27:00|135.58|133.28|135.54|133.24|135.58|133.28|135.54|133.24|4
1653211630000|2022-05-22 09:27:10|135.53|133.23|135.52|133.22|135.53|133.23|135.51|133.21|4
1653211640000|2022-05-22 09:27:20|135.51|133.21|135.44|133.14|135.51|133.21|135.44|133.14|6
1653211650000|2022-05-22 09:27:30|135.43|133.13|135.42|133.12|135.43|133.13|135.42|133.12|2
1653211660000|2022-05-22 09:27:40|135.41|133.11|135.43|133.13|135.43|133.13|135.41|133.11|3
1653211670000|2022-05-22 09:27:50|135.44|133.14|135.53|133.23|135.57|133.27|135.44|133.14|13
1653211680000|2022-05-22 09:28:00|135.52|133.22|135.44|133.14|135.52|133.22|135.43|133.13|8
1653211690000|2022-05-22 09:28:10|135.43|133.13|135.38|133.08|135.43|133.13|135.33|133.03|12
1653211700000|2022-05-22 09:28:20|135.37|133.07|135.43|133.13|135.43|133.13|135.37|133.07|6
1653211710000|2022-05-22 09:28:30|135.42|133.12|135.42|133.12|135.42|133.12|135.42|133.12|1
1653211720000|2022-05-22 09:28:40|135.41|133.11|135.41|133.11|135.41|133.11|135.41|133.11|1
1653211730000|2022-05-22 09:28:50|135.4|133.1|135.4|133.1|135.4|133.1|135.39|133.09|3
1653211740000|2022-05-22 09:29:00|135.42|133.12|135.41|133.11|135.42|133.12|135.41|133.11|2
1653211750000|2022-05-22 09:29:10|135.42|133.12|135.42|133.12|135.42|133.12|135.41|133.11|5
1653211760000|2022-05-22 09:29:20|135.44|133.14|135.47|133.17|135.48|133.18|135.44|133.14|4
1653211770000|2022-05-22 09:29:30|135.48|133.18|135.49|133.19|135.49|133.19|135.47|133.17|3
1653211780000|2022-05-22 09:29:40|135.5|133.2|135.6|133.3|135.6|133.3|135.5|133.2|7
1653211790000|2022-05-22 09:29:50|135.62|133.32|135.62|133.32|135.65|133.35|135.62|133.32|7
1653211800000|2022-05-22 09:30:00|135.64|133.34|135.64|133.34|135.65|133.35|135.62|133.32|5
1653211810000|2022-05-22 09:30:10|135.66|133.36|135.65|133.35|135.66|133.36|135.65|133.35|4
1653211830000|2022-05-22 09:30:30|135.64|133.34|135.64|133.34|135.64|133.34|135.64|133.34|1
1653211840000|2022-05-22 09:30:40|135.66|133.36|135.67|133.37|135.67|133.37|135.65|133.35|4
1653211850000|2022-05-22 09:30:50|135.66|133.36|135.67|133.37|135.67|133.37|135.66|133.36|2
1653211860000|2022-05-22 09:31:00|135.68|133.38|135.77|133.47|135.77|133.47|135.67|133.37|10
1653211870000|2022-05-22 09:31:10|135.79|133.49|135.96|133.66|135.96|133.66|135.79|133.49|12
1653211880000|2022-05-22 09:31:20|135.97|133.67|135.98|133.68|135.98|133.68|135.97|133.67|2
1653211890000|2022-05-22 09:31:30|135.97|133.67|135.79|133.49|135.97|133.67|135.79|133.49|13
1653211900000|2022-05-22 09:31:40|135.78|133.48|135.77|133.47|135.8|133.5|135.77|133.47|7
1653211910000|2022-05-22 09:31:50|135.78|133.48|136.08|133.78|136.09|133.79|135.78|133.48|18
1653211920000|2022-05-22 09:32:00|136.06|133.76|136.08|133.78|136.31|134.01|136.06|133.76|19
1653211930000|2022-05-22 09:32:10|136.09|133.79|135.79|133.49|136.1|133.8|135.79|133.49|19
1653211940000|2022-05-22 09:32:20|135.8|133.5|135.76|133.46|135.8|133.5|135.76|133.46|8
1653211950000|2022-05-22 09:32:30|135.77|133.47|135.92|133.62|135.92|133.62|135.77|133.47|7
1653211960000|2022-05-22 09:32:40|135.93|133.63|136.1|133.8|136.1|133.8|135.93|133.63|10
1653211970000|2022-05-22 09:32:50|136.11|133.81|136.09|133.79|136.15|133.85|136.08|133.78|8
1653211980000|2022-05-22 09:33:00|136.1|133.8|136.33|134.03|136.33|134.03|136.1|133.8|11
1653211990000|2022-05-22 09:33:10|136.34|134.04|136.46|134.16|136.47|134.17|136.31|134.01|15
1653212000000|2022-05-22 09:33:20|136.47|134.17|136.59|134.29|136.6|134.3|136.46|134.16|16
1653212010000|2022-05-22 09:33:30|136.61|134.31|136.69|134.39|136.92|134.62|136.61|134.31|24
1653212020000|2022-05-22 09:33:40|136.7|134.4|136.57|134.27|136.7|134.4|136.53|134.23|22
1653212030000|2022-05-22 09:33:50|136.63|134.33|136.74|134.44|136.74|134.44|136.57|134.27|14
1653212040000|2022-05-22 09:34:00|136.73|134.43|136.75|134.45|136.75|134.45|136.67|134.37|11
1653212050000|2022-05-22 09:34:10|136.81|134.51|136.94|134.64|136.99|134.69|136.81|134.51|23
1653212060000|2022-05-22 09:34:20|136.93|134.63|136.98|134.68|136.98|134.68|136.9|134.6|18
1653212070000|2022-05-22 09:34:30|136.97|134.67|137.24|134.94|137.25|134.95|136.97|134.67|23
1653212080000|2022-05-22 09:34:40|137.18|134.88|136.92|134.62|137.18|134.88|136.92|134.62|22
1653212090000|2022-05-22 09:34:50|136.91|134.61|136.83|134.53|136.91|134.61|136.8|134.5|14
1653212100000|2022-05-22 09:35:00|136.82|134.52|136.75|134.45|136.82|134.52|136.74|134.44|16
1653212110000|2022-05-22 09:35:10|136.74|134.44|136.53|134.23|136.75|134.45|136.53|134.23|13
1653212120000|2022-05-22 09:35:20|136.52|134.22|136.57|134.27|136.63|134.33|136.52|134.22|20
1653212130000|2022-05-22 09:35:30|136.56|134.26|136.64|134.34|136.67|134.37|136.54|134.24|10
1653212140000|2022-05-22 09:35:40|136.63|134.33|136.55|134.25|136.64|134.34|136.55|134.25|9
1653212150000|2022-05-22 09:35:50|136.54|134.24|136.54|134.24|136.55|134.25|136.54|134.24|3
1653212160000|2022-05-22 09:36:00|136.52|134.22|136.55|134.25|136.56|134.26|136.5|134.2|8
1653212170000|2022-05-22 09:36:10|136.56|134.26|136.57|134.27|136.58|134.28|136.56|134.26|4
1653212180000|2022-05-22 09:36:20|136.58|134.28|136.76|134.46|136.76|134.46|136.58|134.28|16
1653212190000|2022-05-22 09:36:30|136.78|134.48|136.87|134.57|136.96|134.66|136.78|134.48|17
1653212200000|2022-05-22 09:36:40|136.88|134.58|136.86|134.56|136.89|134.59|136.83|134.53|11
1653212210000|2022-05-22 09:36:50|136.87|134.57|137.19|134.89|137.19|134.89|136.86|134.56|19
1653212220000|2022-05-22 09:37:00|137.2|134.9|137.07|134.77|137.2|134.9|137.04|134.74|20
1653212230000|2022-05-22 09:37:10|137.09|134.79|136.94|134.64|137.13|134.83|136.94|134.64|20
1653212240000|2022-05-22 09:37:20|136.93|134.63|136.88|134.58|136.93|134.63|136.88|134.58|7
1653212250000|2022-05-22 09:37:30|136.86|134.56|136.95|134.65|136.97|134.67|136.86|134.56|6
1653212260000|2022-05-22 09:37:40|136.96|134.66|136.99|134.69|136.99|134.69|136.91|134.61|12
1653212270000|2022-05-22 09:37:50|136.98|134.68|137.02|134.72|137.02|134.72|136.97|134.67|6
1653212280000|2022-05-22 09:38:00|136.98|134.68|136.99|134.69|136.99|134.69|136.94|134.64|9
1653212290000|2022-05-22 09:38:10|137.01|134.71|136.99|134.69|137.05|134.75|136.97|134.67|11
1653212300000|2022-05-22 09:38:20|136.98|134.68|136.89|134.59|136.98|134.68|136.88|134.58|18
1653212310000|2022-05-22 09:38:30|136.88|134.58|136.8|134.5|136.88|134.58|136.8|134.5|9
1653212320000|2022-05-22 09:38:40|136.74|134.44|136.67|134.37|136.8|134.5|136.65|134.35|16
1653212330000|2022-05-22 09:38:50|136.66|134.36|136.55|134.25|136.66|134.36|136.53|134.23|12
1653212340000|2022-05-22 09:39:00|136.56|134.26|136.55|134.25|136.56|134.26|136.55|134.25|2
1653212350000|2022-05-22 09:39:10|136.54|134.24|136.57|134.27|136.61|134.31|136.53|134.23|15
1653212360000|2022-05-22 09:39:20|136.59|134.29|136.76|134.46|136.76|134.46|136.59|134.29|9
1653212370000|2022-05-22 09:39:30|136.77|134.47|136.73|134.43|136.78|134.48|136.71|134.41|9
1653212380000|2022-05-22 09:39:40|136.71|134.41|136.67|134.37|136.71|134.41|136.66|134.36|8
1653212390000|2022-05-22 09:39:50|136.66|134.36|136.63|134.33|136.69|134.39|136.63|134.33|12
1653212400000|2022-05-22 09:40:00|136.61|134.31|136.64|134.34|136.68|134.38|136.61|134.31|11
1653212410000|2022-05-22 09:40:10|136.63|134.33|136.71|134.41|136.71|134.41|136.63|134.33|7
1653212420000|2022-05-22 09:40:20|136.72|134.42|136.76|134.46|136.77|134.47|136.71|134.41|5
1653212430000|2022-05-22 09:40:30|136.75|134.45|136.66|134.36|136.78|134.48|136.65|134.35|9
1653212440000|2022-05-22 09:40:40|136.65|134.35|136.65|134.35|136.65|134.35|136.65|134.35|1
1653212450000|2022-05-22 09:40:50|136.62|134.32|136.66|134.36|136.67|134.37|136.58|134.28|13
1653212460000|2022-05-22 09:41:00|136.65|134.35|136.67|134.37|136.73|134.43|136.63|134.33|12
1653212470000|2022-05-22 09:41:10|136.65|134.35|136.65|134.35|136.65|134.35|136.65|134.35|1
1653212480000|2022-05-22 09:41:20|136.66|134.36|136.69|134.39|136.69|134.39|136.66|134.36|3
1653212490000|2022-05-22 09:41:30|136.7|134.4|136.88|134.58|136.89|134.59|136.69|134.39|12
1653212500000|2022-05-22 09:41:40|136.87|134.57|136.8|134.5|136.87|134.57|136.79|134.49|11
1653212510000|2022-05-22 09:41:50|136.79|134.49|136.69|134.39|136.8|134.5|136.69|134.39|16
1653212520000|2022-05-22 09:42:00|136.71|134.41|136.62|134.32|136.71|134.41|136.62|134.32|12
1653212530000|2022-05-22 09:42:10|136.63|134.33|136.68|134.38|136.68|134.38|136.63|134.33|6
1653212540000|2022-05-22 09:42:20|136.66|134.36|136.56|134.26|136.66|134.36|136.56|134.26|13
1653212550000|2022-05-22 09:42:30|136.57|134.27|136.69|134.39|136.69|134.39|136.54|134.24|17
1653212560000|2022-05-22 09:42:40|136.68|134.38|136.71|134.41|136.73|134.43|136.67|134.37|11
1653212570000|2022-05-22 09:42:50|136.69|134.39|136.65|134.35|136.71|134.41|136.65|134.35|12
1653212580000|2022-05-22 09:43:00|136.66|134.36|136.7|134.4|136.7|134.4|136.66|134.36|6
1653212590000|2022-05-22 09:43:10|136.68|134.38|136.71|134.41|136.73|134.43|136.68|134.38|8
1653212600000|2022-05-22 09:43:20|136.7|134.4|136.68|134.38|136.72|134.42|136.68|134.38|5
1653212610000|2022-05-22 09:43:30|136.67|134.37|136.59|134.29|136.67|134.37|136.59|134.29|12
1653212620000|2022-05-22 09:43:40|136.58|134.28|136.52|134.22|136.61|134.31|136.51|134.21|18
1653212630000|2022-05-22 09:43:50|136.51|134.21|136.53|134.23|136.54|134.24|136.5|134.2|8
1653212640000|2022-05-22 09:44:00|136.55|134.25|136.6|134.3|136.63|134.33|136.54|134.24|10
1653212650000|2022-05-22 09:44:10|136.57|134.27|136.58|134.28|136.58|134.28|136.55|134.25|9
1653212660000|2022-05-22 09:44:20|136.57|134.27|136.51|134.21|136.57|134.27|136.41|134.11|13
1653212670000|2022-05-22 09:44:30|136.53|134.23|136.55|134.25|136.56|134.26|136.53|134.23|5
1653212680000|2022-05-22 09:44:40|136.54|134.24|136.62|134.32|136.62|134.32|136.54|134.24|12
1653212690000|2022-05-22 09:44:50|136.63|134.33|136.69|134.39|136.77|134.47|136.62|134.32|18
1653212700000|2022-05-22 09:45:00|136.68|134.38|136.66|134.36|136.68|134.38|136.66|134.36|4
1653212710000|2022-05-22 09:45:10|136.65|134.35|136.44|134.14|136.65|134.35|136.44|134.14|16
1653212720000|2022-05-22 09:45:20|136.42|134.12|136.43|134.13|136.43|134.13|136.42|134.12|4
1653212730000|2022-05-22 09:45:30|136.44|134.14|136.46|134.16|136.46|134.16|136.43|134.13|8
1653212740000|2022-05-22 09:45:40|136.45|134.15|136.45|134.15|136.46|134.16|136.44|134.14|7
1653212750000|2022-05-22 09:45:50|136.47|134.17|136.39|134.09|136.47|134.17|136.39|134.09|15
1653212760000|2022-05-22 09:46:00|136.4|134.1|136.38|134.08|136.4|134.1|136.38|134.08|2
1653212770000|2022-05-22 09:46:10|136.39|134.09|136.47|134.17|136.5|134.2|136.39|134.09|11
1653212790000|2022-05-22 09:46:30|136.45|134.15|136.43|134.13|136.45|134.15|136.43|134.13|3
1653212800000|2022-05-22 09:46:40|136.42|134.12|136.42|134.12|136.42|134.12|136.42|134.12|1
1653212810000|2022-05-22 09:46:50|136.43|134.13|136.42|134.12|136.43|134.13|136.42|134.12|2
1653212830000|2022-05-22 09:47:10|136.41|134.11|136.42|134.12|136.42|134.12|136.41|134.11|4
1653212840000|2022-05-22 09:47:20|136.41|134.11|136.41|134.11|136.41|134.11|136.4|134.1|3
1653212850000|2022-05-22 09:47:30|136.4|134.1|136.34|134.04|136.41|134.11|136.33|134.03|11
1653212860000|2022-05-22 09:47:40|136.33|134.03|136.09|133.79|136.33|134.03|136.09|133.79|12
1653212870000|2022-05-22 09:47:50|136.08|133.78|135.89|133.59|136.08|133.78|135.89|133.59|18
1653212880000|2022-05-22 09:48:00|135.88|133.58|135.97|133.67|135.97|133.67|135.88|133.58|6
1653212890000|2022-05-22 09:48:10|136.02|133.72|136.12|133.82|136.12|133.82|136.01|133.71|19
1653212900000|2022-05-22 09:48:20|136.13|133.83|136.31|134.01|136.31|134.01|136.13|133.83|6
1653212910000|2022-05-22 09:48:30|136.29|133.99|136.05|133.75|136.29|133.99|136.05|133.75|10
1653212920000|2022-05-22 09:48:40|136.15|133.85|136.11|133.81|136.15|133.85|136.07|133.77|9
1653212930000|2022-05-22 09:48:50|136.1|133.8|136.06|133.76|136.1|133.8|136.06|133.76|5
1653212940000|2022-05-22 09:49:00|136.09|133.79|136.13|133.83|136.13|133.83|136.07|133.77|6
1653212950000|2022-05-22 09:49:10|136.12|133.82|136.08|133.78|136.12|133.82|136.07|133.77|8
1653212960000|2022-05-22 09:49:20|136.07|133.77|136.07|133.77|136.07|133.77|136.07|133.77|1
1653212970000|2022-05-22 09:49:30|136.08|133.78|136.07|133.77|136.08|133.78|136.07|133.77|2
1653212980000|2022-05-22 09:49:40|136.08|133.78|136.11|133.81|136.11|133.81|136.08|133.78|3
1653212990000|2022-05-22 09:49:50|136.12|133.82|136.12|133.82|136.14|133.84|136.11|133.81|8
1653213000000|2022-05-22 09:50:00|136.13|133.83|136.15|133.85|136.15|133.85|136.13|133.83|3
1653213010000|2022-05-22 09:50:10|136.16|133.86|136.15|133.85|136.18|133.88|136.14|133.84|7
1653213020000|2022-05-22 09:50:20|136.16|133.86|136.35|134.05|136.35|134.05|136.16|133.86|13
1653213030000|2022-05-22 09:50:30|136.37|134.07|136.4|134.1|136.41|134.11|136.37|134.07|4
1653213060000|2022-05-22 09:51:00|136.41|134.11|136.49|134.19|136.49|134.19|136.41|134.11|6
1653213070000|2022-05-22 09:51:10|136.53|134.23|136.58|134.28|136.58|134.28|136.52|134.22|7
1653213080000|2022-05-22 09:51:20|136.57|134.27|136.56|134.26|136.57|134.27|136.55|134.25|6
1653213090000|2022-05-22 09:51:30|136.57|134.27|136.57|134.27|136.57|134.27|136.57|134.27|1
1653213100000|2022-05-22 09:51:40|136.56|134.26|136.53|134.23|136.56|134.26|136.53|134.23|3
1653213120000|2022-05-22 09:52:00|136.52|134.22|136.5|134.2|136.54|134.24|136.5|134.2|7
1653213130000|2022-05-22 09:52:10|136.48|134.18|136.48|134.18|136.48|134.18|136.48|134.18|1
1653213140000|2022-05-22 09:52:20|136.5|134.2|136.5|134.2|136.5|134.2|136.5|134.2|1
1653213150000|2022-05-22 09:52:30|136.51|134.21|136.5|134.2|136.51|134.21|136.49|134.19|5
1653213160000|2022-05-22 09:52:40|136.49|134.19|136.5|134.2|136.51|134.21|136.49|134.19|3
1653213170000|2022-05-22 09:52:50|136.49|134.19|136.49|134.19|136.49|134.19|136.47|134.17|5
1653213180000|2022-05-22 09:53:00|136.48|134.18|136.48|134.18|136.48|134.18|136.48|134.18|1
1653213190000|2022-05-22 09:53:10|136.49|134.19|136.49|134.19|136.49|134.19|136.49|134.19|1
1653213200000|2022-05-22 09:53:20|136.48|134.18|136.48|134.18|136.49|134.19|136.48|134.18|3
1653213210000|2022-05-22 09:53:30|136.49|134.19|136.49|134.19|136.5|134.2|136.48|134.18|5
1653213230000|2022-05-22 09:53:50|136.52|134.22|136.67|134.37|136.67|134.37|136.5|134.2|15
1653213240000|2022-05-22 09:54:00|136.65|134.35|136.6|134.3|136.66|134.36|136.59|134.29|15
1653213250000|2022-05-22 09:54:10|136.59|134.29|136.5|134.2|136.59|134.29|136.5|134.2|7
1653213260000|2022-05-22 09:54:20|136.49|134.19|136.47|134.17|136.49|134.19|136.46|134.16|5
1653213270000|2022-05-22 09:54:30|136.45|134.15|136.43|134.13|136.45|134.15|136.41|134.11|12
1653213280000|2022-05-22 09:54:40|136.44|134.14|136.32|134.02|136.44|134.14|136.29|133.99|17
1653213290000|2022-05-22 09:54:50|136.31|134.01|136.22|133.92|136.31|134.01|136.21|133.91|9
1653213300000|2022-05-22 09:55:00|136.21|133.91|136.2|133.9|136.21|133.91|136.2|133.9|2
1653213310000|2022-05-22 09:55:10|136.21|133.91|136.27|133.97|136.27|133.97|136.21|133.91|9
1653213320000|2022-05-22 09:55:20|136.28|133.98|136.43|134.13|136.43|134.13|136.28|133.98|12
1653213330000|2022-05-22 09:55:30|136.42|134.12|136.45|134.15|136.45|134.15|136.4|134.1|6
1653213350000|2022-05-22 09:55:50|136.43|134.13|136.4|134.1|136.43|134.13|136.4|134.1|4
1653213360000|2022-05-22 09:56:00|136.41|134.11|136.44|134.14|136.44|134.14|136.41|134.11|4
1653213370000|2022-05-22 09:56:10|136.43|134.13|136.38|134.08|136.43|134.13|136.32|134.02|12
1653213380000|2022-05-22 09:56:20|136.39|134.09|136.69|134.39|136.69|134.39|136.38|134.08|15
1653213390000|2022-05-22 09:56:30|136.7|134.4|136.6|134.3|136.72|134.42|136.59|134.29|12
1653213400000|2022-05-22 09:56:40|136.61|134.31|136.54|134.24|136.61|134.31|136.54|134.24|12
1653213410000|2022-05-22 09:56:50|136.53|134.23|136.55|134.25|136.56|134.26|136.5|134.2|13
1653213420000|2022-05-22 09:57:00|136.56|134.26|136.55|134.25|136.56|134.26|136.55|134.25|2
1653213430000|2022-05-22 09:57:10|136.57|134.27|136.57|134.27|136.57|134.27|136.57|134.27|1
1653213440000|2022-05-22 09:57:20|136.58|134.28|136.58|134.28|136.58|134.28|136.58|134.28|1
1653213450000|2022-05-22 09:57:30|136.57|134.27|136.58|134.28|136.58|134.28|136.57|134.27|2
1653213460000|2022-05-22 09:57:40|136.57|134.27|136.58|134.28|136.58|134.28|136.57|134.27|2
1653213470000|2022-05-22 09:57:50|136.57|134.27|136.58|134.28|136.58|134.28|136.57|134.27|2
1653213480000|2022-05-22 09:58:00|136.57|134.27|136.62|134.32|136.63|134.33|136.57|134.27|7
1653213490000|2022-05-22 09:58:10|136.63|134.33|136.62|134.32|136.63|134.33|136.62|134.32|2
1653213500000|2022-05-22 09:58:20|136.63|134.33|136.72|134.42|136.72|134.42|136.63|134.33|3
1653213510000|2022-05-22 09:58:30|136.71|134.41|136.71|134.41|136.71|134.41|136.71|134.41|1
1653213520000|2022-05-22 09:58:40|136.72|134.42|136.71|134.41|136.72|134.42|136.71|134.41|2
1653213540000|2022-05-22 09:59:00|136.75|134.45|136.79|134.49|136.8|134.5|136.75|134.45|5
1653213550000|2022-05-22 09:59:10|136.78|134.48|136.89|134.59|136.91|134.61|136.77|134.47|11
1653213560000|2022-05-22 09:59:20|136.9|134.6|136.94|134.64|136.95|134.65|136.9|134.6|17
1653213570000|2022-05-22 09:59:30|136.96|134.66|136.72|134.42|137.05|134.75|136.72|134.42|24
1653213580000|2022-05-22 09:59:40|136.71|134.41|136.8|134.5|136.82|134.52|136.7|134.4|11
1653213590000|2022-05-22 09:59:50|136.79|134.49|136.75|134.45|136.81|134.51|136.75|134.45|16
1653213600000|2022-05-22 10:00:00|136.79|134.49|137|134.7|137|134.7|136.77|134.47|17
1653213610000|2022-05-22 10:00:10|137.01|134.71|136.96|134.66|137.03|134.73|136.96|134.66|11
1653213620000|2022-05-22 10:00:20|136.94|134.64|136.95|134.65|136.99|134.69|136.93|134.63|11
1653213630000|2022-05-22 10:00:30|136.94|134.64|136.96|134.66|137|134.7|136.94|134.64|6
1653213640000|2022-05-22 10:00:40|136.97|134.67|137.03|134.73|137.05|134.75|136.97|134.67|11
1653213660000|2022-05-22 10:01:00|137.06|134.76|137.08|134.78|137.09|134.79|137.06|134.76|6
1653213670000|2022-05-22 10:01:10|137.1|134.8|137.12|134.82|137.12|134.82|137.1|134.8|5
1653213680000|2022-05-22 10:01:20|137.11|134.81|137.11|134.81|137.11|134.81|137.11|134.81|1
1653213690000|2022-05-22 10:01:30|137.07|134.77|137.29|134.99|137.29|134.99|137.06|134.76|10
1653213700000|2022-05-22 10:01:40|137.2|134.9|137.06|134.76|137.2|134.9|137.06|134.76|14
1653213710000|2022-05-22 10:01:50|137.07|134.77|137.11|134.81|137.11|134.81|137.07|134.77|5
1653213730000|2022-05-22 10:02:10|137.12|134.82|137.15|134.85|137.15|134.85|137.04|134.74|15
1653213740000|2022-05-22 10:02:20|137.16|134.86|137.13|134.83|137.17|134.87|137.13|134.83|5
1653213750000|2022-05-22 10:02:30|137.12|134.82|137.1|134.8|137.13|134.83|137.1|134.8|8
1653213760000|2022-05-22 10:02:40|137.09|134.79|137.07|134.77|137.11|134.81|137.07|134.77|6
1653213770000|2022-05-22 10:02:50|137.06|134.76|137.08|134.78|137.08|134.78|137.04|134.74|8
1653213780000|2022-05-22 10:03:00|137.07|134.77|137.02|134.72|137.07|134.77|137.01|134.71|10
1653213790000|2022-05-22 10:03:10|137.01|134.71|137.01|134.71|137.02|134.72|137.01|134.71|5
1653213800000|2022-05-22 10:03:20|137|134.7|136.8|134.5|137|134.7|136.8|134.5|19
1653213810000|2022-05-22 10:03:30|136.77|134.47|136.76|134.46|136.77|134.47|136.75|134.45|4
1653213820000|2022-05-22 10:03:40|136.81|134.51|136.82|134.52|136.82|134.52|136.78|134.48|9
1653213830000|2022-05-22 10:03:50|136.81|134.51|136.84|134.54|136.84|134.54|136.8|134.5|3
1653213840000|2022-05-22 10:04:00|136.85|134.55|136.92|134.62|136.92|134.62|136.85|134.55|5
1653213850000|2022-05-22 10:04:10|136.93|134.63|137.02|134.72|137.02|134.72|136.93|134.63|13
1653213860000|2022-05-22 10:04:20|137|134.7|137.04|134.74|137.06|134.76|137|134.7|9
1653213870000|2022-05-22 10:04:30|137.06|134.76|137|134.7|137.07|134.77|137|134.7|7
1653213880000|2022-05-22 10:04:40|136.99|134.69|136.88|134.58|136.99|134.69|136.88|134.58|9
1653213890000|2022-05-22 10:04:50|136.9|134.6|136.8|134.5|136.9|134.6|136.8|134.5|7
1653213900000|2022-05-22 10:05:00|136.77|134.47|136.77|134.47|136.78|134.48|136.76|134.46|7
1653213910000|2022-05-22 10:05:10|136.78|134.48|136.81|134.51|136.81|134.51|136.78|134.48|5
1653213920000|2022-05-22 10:05:20|136.82|134.52|136.82|134.52|136.82|134.52|136.82|134.52|1
1653213930000|2022-05-22 10:05:30|136.81|134.51|136.82|134.52|136.83|134.53|136.8|134.5|7
1653213940000|2022-05-22 10:05:40|136.81|134.51|136.77|134.47|136.81|134.51|136.77|134.47|5
1653213950000|2022-05-22 10:05:50|136.76|134.46|136.76|134.46|136.76|134.46|136.75|134.45|3
1653213970000|2022-05-22 10:06:10|136.75|134.45|136.74|134.44|136.76|134.46|136.74|134.44|5
1653213980000|2022-05-22 10:06:20|136.75|134.45|136.81|134.51|136.81|134.51|136.75|134.45|7
1653213990000|2022-05-22 10:06:30|136.82|134.52|136.8|134.5|136.83|134.53|136.8|134.5|5
1653214000000|2022-05-22 10:06:40|136.82|134.52|136.82|134.52|136.82|134.52|136.82|134.52|1
1653214010000|2022-05-22 10:06:50|136.8|134.5|136.84|134.54|136.84|134.54|136.8|134.5|5
1653214020000|2022-05-22 10:07:00|136.83|134.53|136.71|134.41|136.83|134.53|136.71|134.41|12
1653214030000|2022-05-22 10:07:10|136.72|134.42|136.76|134.46|136.78|134.48|136.72|134.42|8
1653214040000|2022-05-22 10:07:20|136.77|134.47|136.71|134.41|136.77|134.47|136.7|134.4|9
1653214050000|2022-05-22 10:07:30|136.7|134.4|136.67|134.37|136.71|134.41|136.67|134.37|7
1653214060000|2022-05-22 10:07:40|136.63|134.33|136.84|134.54|136.84|134.54|136.63|134.33|14
1653214070000|2022-05-22 10:07:50|136.86|134.56|136.92|134.62|136.92|134.62|136.86|134.56|4
1653214080000|2022-05-22 10:08:00|136.95|134.65|137.04|134.74|137.06|134.76|136.95|134.65|11
1653214090000|2022-05-22 10:08:10|137.01|134.71|136.92|134.62|137.01|134.71|136.92|134.62|8
1653214100000|2022-05-22 10:08:20|136.89|134.59|136.91|134.61|136.91|134.61|136.89|134.59|2
1653214110000|2022-05-22 10:08:30|136.92|134.62|136.91|134.61|136.92|134.62|136.91|134.61|2
1653214120000|2022-05-22 10:08:40|136.92|134.62|136.96|134.66|136.96|134.66|136.92|134.62|2
1653214130000|2022-05-22 10:08:50|136.97|134.67|136.96|134.66|136.97|134.67|136.96|134.66|2
1653214140000|2022-05-22 10:09:00|136.95|134.65|136.92|134.62|136.95|134.65|136.92|134.62|3
1653214150000|2022-05-22 10:09:10|136.91|134.61|136.89|134.59|136.91|134.61|136.88|134.58|4
1653214160000|2022-05-22 10:09:20|136.88|134.58|136.92|134.62|136.92|134.62|136.88|134.58|4
1653214170000|2022-05-22 10:09:30|136.93|134.63|136.75|134.45|136.93|134.63|136.75|134.45|15
1653214180000|2022-05-22 10:09:40|136.76|134.46|136.86|134.56|136.86|134.56|136.75|134.45|8
1653214190000|2022-05-22 10:09:50|136.87|134.57|136.92|134.62|136.92|134.62|136.87|134.57|5
1653214200000|2022-05-22 10:10:00|136.93|134.63|136.93|134.63|136.94|134.64|136.91|134.61|7
1653214220000|2022-05-22 10:10:20|136.94|134.64|136.91|134.61|136.94|134.64|136.91|134.61|3
1653214230000|2022-05-22 10:10:30|136.9|134.6|136.76|134.46|136.9|134.6|136.76|134.46|13
1653214240000|2022-05-22 10:10:40|136.77|134.47|136.82|134.52|136.83|134.53|136.77|134.47|9
1653214250000|2022-05-22 10:10:50|136.83|134.53|136.82|134.52|136.83|134.53|136.82|134.52|2
1653214260000|2022-05-22 10:11:00|136.81|134.51|136.82|134.52|136.82|134.52|136.77|134.47|10
1653214270000|2022-05-22 10:11:10|136.83|134.53|136.94|134.64|136.98|134.68|136.83|134.53|13
1653214280000|2022-05-22 10:11:20|136.92|134.62|136.97|134.67|136.97|134.67|136.92|134.62|3
1653214290000|2022-05-22 10:11:30|136.99|134.69|137|134.7|137.02|134.72|136.99|134.69|8
1653214300000|2022-05-22 10:11:40|137.02|134.72|137.02|134.72|137.02|134.72|137.02|134.72|1
1653214320000|2022-05-22 10:12:00|137.03|134.73|137.12|134.82|137.12|134.82|137.03|134.73|9
1653214330000|2022-05-22 10:12:10|137.11|134.81|137.09|134.79|137.11|134.81|137.05|134.75|8
1653214340000|2022-05-22 10:12:20|137.1|134.8|137.09|134.79|137.1|134.8|137.09|134.79|2
1653214350000|2022-05-22 10:12:30|137.07|134.77|137.01|134.71|137.07|134.77|137.01|134.71|5
1653214360000|2022-05-22 10:12:40|137.02|134.72|137.05|134.75|137.08|134.78|137.02|134.72|7
1653214370000|2022-05-22 10:12:50|137.03|134.73|137.03|134.73|137.03|134.73|137.03|134.73|1
1653214380000|2022-05-22 10:13:00|137.04|134.74|137.06|134.76|137.07|134.77|137.04|134.74|4
1653214390000|2022-05-22 10:13:10|137.05|134.75|137.03|134.73|137.05|134.75|137.03|134.73|3
1653214400000|2022-05-22 10:13:20|137.01|134.71|137|134.7|137.01|134.71|137|134.7|2
1653214410000|2022-05-22 10:13:30|137.01|134.71|136.91|134.61|137.01|134.71|136.91|134.61|12
1653214420000|2022-05-22 10:13:40|136.89|134.59|136.87|134.57|136.89|134.59|136.87|134.57|3
1653214430000|2022-05-22 10:13:50|136.88|134.58|136.9|134.6|136.9|134.6|136.88|134.58|4
1653214440000|2022-05-22 10:14:00|136.89|134.59|136.88|134.58|136.89|134.59|136.88|134.58|4
1653214450000|2022-05-22 10:14:10|136.87|134.57|136.83|134.53|136.87|134.57|136.83|134.53|6
1653214460000|2022-05-22 10:14:20|136.84|134.54|136.83|134.53|136.84|134.54|136.83|134.53|2
1653214480000|2022-05-22 10:14:40|136.8|134.5|136.81|134.51|136.81|134.51|136.78|134.48|5
1653214490000|2022-05-22 10:14:50|136.78|134.48|136.78|134.48|136.8|134.5|136.78|134.48|6
1653214500000|2022-05-22 10:15:00|136.79|134.49|136.8|134.5|136.8|134.5|136.78|134.48|5
1653214510000|2022-05-22 10:15:10|136.79|134.49|136.79|134.49|136.8|134.5|136.79|134.49|3
1653214520000|2022-05-22 10:15:20|136.8|134.5|136.8|134.5|136.8|134.5|136.79|134.49|5
1653214530000|2022-05-22 10:15:30|136.79|134.49|136.8|134.5|136.8|134.5|136.79|134.49|4
1653214540000|2022-05-22 10:15:40|136.81|134.51|136.86|134.56|136.86|134.56|136.81|134.51|5
1653214550000|2022-05-22 10:15:50|136.89|134.59|136.9|134.6|136.9|134.6|136.88|134.58|4
1653214560000|2022-05-22 10:16:00|136.89|134.59|136.91|134.61|136.91|134.61|136.88|134.58|4
1653214570000|2022-05-22 10:16:10|136.92|134.62|136.92|134.62|136.92|134.62|136.91|134.61|3
1653214600000|2022-05-22 10:16:40|136.91|134.61|136.91|134.61|136.91|134.61|136.91|134.61|1
1653214610000|2022-05-22 10:16:50|136.9|134.6|136.91|134.61|136.91|134.61|136.9|134.6|2
1653214620000|2022-05-22 10:17:00|136.9|134.6|136.91|134.61|136.91|134.61|136.9|134.6|4
1653214630000|2022-05-22 10:17:10|136.92|134.62|136.92|134.62|136.92|134.62|136.92|134.62|1
1653214700000|2022-05-22 10:18:20|136.91|134.61|136.91|134.61|136.91|134.61|136.91|134.61|1
1653214730000|2022-05-22 10:18:50|136.93|134.63|136.78|134.48|136.93|134.63|136.78|134.48|14
1653214740000|2022-05-22 10:19:00|136.77|134.47|136.74|134.44|136.78|134.48|136.74|134.44|3
1653214750000|2022-05-22 10:19:10|136.73|134.43|136.77|134.47|136.81|134.51|136.73|134.43|14
1653214780000|2022-05-22 10:19:40|136.72|134.42|136.71|134.41|136.72|134.42|136.71|134.41|2
1653214790000|2022-05-22 10:19:50|136.7|134.4|136.69|134.39|136.71|134.41|136.69|134.39|3
1653214800000|2022-05-22 10:20:00|136.68|134.38|136.66|134.36|136.68|134.38|136.63|134.33|3
1653214810000|2022-05-22 10:20:10|136.67|134.37|136.7|134.4|136.7|134.4|136.67|134.37|2
1653214830000|2022-05-22 10:20:30|136.68|134.38|136.68|134.38|136.68|134.38|136.68|134.38|1
1653214840000|2022-05-22 10:20:40|136.67|134.37|136.6|134.3|136.67|134.37|136.6|134.3|8
1653214850000|2022-05-22 10:20:50|136.62|134.32|136.62|134.32|136.63|134.33|136.57|134.27|9
1653214860000|2022-05-22 10:21:00|136.65|134.35|136.65|134.35|136.65|134.35|136.65|134.35|1
1653214870000|2022-05-22 10:21:10|136.63|134.33|136.64|134.34|136.64|134.34|136.63|134.33|2
1653214880000|2022-05-22 10:21:20|136.67|134.37|136.62|134.32|136.67|134.37|136.62|134.32|4
1653214890000|2022-05-22 10:21:30|136.61|134.31|136.53|134.23|136.61|134.31|136.53|134.23|9
1653214900000|2022-05-22 10:21:40|136.52|134.22|136.51|134.21|136.52|134.22|136.51|134.21|2
1653214910000|2022-05-22 10:21:50|136.52|134.22|136.56|134.26|136.56|134.26|136.5|134.2|5
1653214920000|2022-05-22 10:22:00|136.58|134.28|136.64|134.34|136.65|134.35|136.58|134.28|6
1653214930000|2022-05-22 10:22:10|136.67|134.37|136.67|134.37|136.67|134.37|136.67|134.37|1
1653214940000|2022-05-22 10:22:20|136.72|134.42|136.74|134.44|136.74|134.44|136.7|134.4|5
1653214950000|2022-05-22 10:22:30|136.73|134.43|136.73|134.43|136.73|134.43|136.72|134.42|3
1653214960000|2022-05-22 10:22:40|136.74|134.44|136.71|134.41|136.74|134.44|136.71|134.41|3
1653214970000|2022-05-22 10:22:50|136.72|134.42|136.72|134.42|136.72|134.42|136.72|134.42|1
1653214980000|2022-05-22 10:23:00|136.73|134.43|136.74|134.44|136.74|134.44|136.72|134.42|4
1653214990000|2022-05-22 10:23:10|136.73|134.43|136.71|134.41|136.73|134.43|136.71|134.41|3
1653215000000|2022-05-22 10:23:20|136.72|134.42|136.72|134.42|136.72|134.42|136.72|134.42|1
1653215010000|2022-05-22 10:23:30|136.73|134.43|136.73|134.43|136.73|134.43|136.73|134.43|1
1653215040000|2022-05-22 10:24:00|136.72|134.42|136.71|134.41|136.72|134.42|136.71|134.41|2
1653215050000|2022-05-22 10:24:10|136.69|134.39|136.69|134.39|136.7|134.4|136.69|134.39|3
1653215060000|2022-05-22 10:24:20|136.67|134.37|136.67|134.37|136.67|134.37|136.67|134.37|1
1653215070000|2022-05-22 10:24:30|136.68|134.38|136.67|134.37|136.68|134.38|136.67|134.37|2
1653215080000|2022-05-22 10:24:40|136.65|134.35|136.65|134.35|136.65|134.35|136.65|134.35|1
1653215100000|2022-05-22 10:25:00|136.66|134.36|136.66|134.36|136.66|134.36|136.66|134.36|1
1653215110000|2022-05-22 10:25:10|136.7|134.4|136.73|134.43|136.73|134.43|136.7|134.4|4
1653215120000|2022-05-22 10:25:20|136.74|134.44|136.74|134.44|136.74|134.44|136.74|134.44|1
1653215130000|2022-05-22 10:25:30|136.75|134.45|136.74|134.44|136.75|134.45|136.74|134.44|2
1653215160000|2022-05-22 10:26:00|136.76|134.46|136.76|134.46|136.76|134.46|136.76|134.46|1
1653215170000|2022-05-22 10:26:10|136.73|134.43|136.86|134.56|136.86|134.56|136.73|134.43|5
1653215180000|2022-05-22 10:26:20|136.87|134.57|136.88|134.58|136.91|134.61|136.87|134.57|7
1653215190000|2022-05-22 10:26:30|136.87|134.57|136.87|134.57|136.87|134.57|136.84|134.54|8
1653215220000|2022-05-22 10:27:00|136.86|134.56|136.85|134.55|136.86|134.56|136.85|134.55|2
1653215230000|2022-05-22 10:27:10|136.84|134.54|136.82|134.52|136.84|134.54|136.82|134.52|3
1653215240000|2022-05-22 10:27:20|136.83|134.53|136.83|134.53|136.83|134.53|136.83|134.53|1
1653215280000|2022-05-22 10:28:00|136.84|134.54|136.84|134.54|136.84|134.54|136.84|134.54|1
1653215290000|2022-05-22 10:28:10|136.92|134.62|136.99|134.69|137|134.7|136.92|134.62|6
1653215300000|2022-05-22 10:28:20|137|134.7|137.01|134.71|137.01|134.71|137|134.7|2
1653215310000|2022-05-22 10:28:30|137|134.7|136.93|134.63|137|134.7|136.93|134.63|8
1653215320000|2022-05-22 10:28:40|136.92|134.62|136.85|134.55|136.92|134.62|136.84|134.54|8
1653215330000|2022-05-22 10:28:50|136.84|134.54|136.84|134.54|136.84|134.54|136.83|134.53|3
1653215340000|2022-05-22 10:29:00|136.85|134.55|136.82|134.52|136.85|134.55|136.81|134.51|4
1653215350000|2022-05-22 10:29:10|136.81|134.51|136.81|134.51|136.81|134.51|136.81|134.51|1
1653215370000|2022-05-22 10:29:30|136.86|134.56|136.87|134.57|136.87|134.57|136.86|134.56|2
1653215390000|2022-05-22 10:29:50|136.86|134.56|136.84|134.54|136.86|134.56|136.84|134.54|3
1653215400000|2022-05-22 10:30:00|136.85|134.55|136.85|134.55|136.85|134.55|136.84|134.54|3
1653215470000|2022-05-22 10:31:10|136.87|134.57|136.89|134.59|136.94|134.64|136.87|134.57|12
1653215480000|2022-05-22 10:31:20|136.87|134.57|136.86|134.56|136.87|134.57|136.86|134.56|2
1653215510000|2022-05-22 10:31:50|136.87|134.57|136.9|134.6|136.9|134.6|136.87|134.57|4
1653215530000|2022-05-22 10:32:10|136.91|134.61|136.89|134.59|136.91|134.61|136.89|134.59|5
1653215540000|2022-05-22 10:32:20|136.9|134.6|136.92|134.62|136.92|134.62|136.9|134.6|3
1653215550000|2022-05-22 10:32:30|136.91|134.61|136.9|134.6|136.95|134.65|136.89|134.59|12
1653215560000|2022-05-22 10:32:40|136.89|134.59|136.83|134.53|136.89|134.59|136.8|134.5|12
1653215570000|2022-05-22 10:32:50|136.82|134.52|136.78|134.48|136.82|134.52|136.78|134.48|3
1653215580000|2022-05-22 10:33:00|136.77|134.47|136.75|134.45|136.77|134.47|136.75|134.45|3
1653215590000|2022-05-22 10:33:10|136.76|134.46|136.76|134.46|136.76|134.46|136.75|134.45|3
1653215600000|2022-05-22 10:33:20|136.77|134.47|136.76|134.46|136.77|134.47|136.76|134.46|2
1653215610000|2022-05-22 10:33:30|136.77|134.47|136.72|134.42|136.77|134.47|136.71|134.41|9
1653215620000|2022-05-22 10:33:40|136.71|134.41|136.69|134.39|136.71|134.41|136.68|134.38|5
1653215630000|2022-05-22 10:33:50|136.68|134.38|136.61|134.31|136.68|134.38|136.61|134.31|7
1653215640000|2022-05-22 10:34:00|136.6|134.3|136.6|134.3|136.6|134.3|136.58|134.28|5
1653215650000|2022-05-22 10:34:10|136.62|134.32|136.63|134.33|136.64|134.34|136.61|134.31|5
1653215660000|2022-05-22 10:34:20|136.64|134.34|136.64|134.34|136.64|134.34|136.64|134.34|1
1653215670000|2022-05-22 10:34:30|136.63|134.33|136.62|134.32|136.63|134.33|136.62|134.32|2
1653215690000|2022-05-22 10:34:50|136.59|134.29|136.58|134.28|136.59|134.29|136.58|134.28|2
1653215700000|2022-05-22 10:35:00|136.57|134.27|136.56|134.26|136.57|134.27|136.56|134.26|4
1653215710000|2022-05-22 10:35:10|136.57|134.27|136.57|134.27|136.58|134.28|136.57|134.27|3
1653215720000|2022-05-22 10:35:20|136.58|134.28|136.59|134.29|136.59|134.29|136.56|134.26|8
1653215730000|2022-05-22 10:35:30|136.58|134.28|136.58|134.28|136.58|134.28|136.58|134.28|1
1653215740000|2022-05-22 10:35:40|136.6|134.3|136.56|134.26|136.6|134.3|136.56|134.26|2
1653215750000|2022-05-22 10:35:50|136.6|134.3|136.59|134.29|136.6|134.3|136.59|134.29|2
1653215760000|2022-05-22 10:36:00|136.6|134.3|136.59|134.29|136.6|134.3|136.59|134.29|2
1653215780000|2022-05-22 10:36:20|136.6|134.3|136.61|134.31|136.61|134.31|136.6|134.3|2
1653215790000|2022-05-22 10:36:30|136.6|134.3|136.6|134.3|136.6|134.3|136.6|134.3|1
1653215810000|2022-05-22 10:36:50|136.59|134.29|136.6|134.3|136.6|134.3|136.59|134.29|2
1653215820000|2022-05-22 10:37:00|136.57|134.27|136.57|134.27|136.57|134.27|136.57|134.27|1
1653215830000|2022-05-22 10:37:10|136.65|134.35|136.66|134.36|136.66|134.36|136.65|134.35|2
1653215850000|2022-05-22 10:37:30|136.67|134.37|136.67|134.37|136.67|134.37|136.67|134.37|1
1653215880000|2022-05-22 10:38:00|136.64|134.34|136.61|134.31|136.64|134.34|136.6|134.3|4
1653215890000|2022-05-22 10:38:10|136.6|134.3|136.6|134.3|136.6|134.3|136.6|134.3|1
1653215910000|2022-05-22 10:38:30|136.61|134.31|136.61|134.31|136.61|134.31|136.6|134.3|9
1653215920000|2022-05-22 10:38:40|136.6|134.3|136.61|134.31|136.61|134.31|136.6|134.3|10
1653215930000|2022-05-22 10:38:50|136.6|134.3|136.61|134.31|136.61|134.31|136.6|134.3|2
1653215940000|2022-05-22 10:39:00|136.62|134.32|136.63|134.33|136.64|134.34|136.62|134.32|5
1653216000000|2022-05-22 10:40:00|136.61|134.31|136.61|134.31|136.61|134.31|136.61|134.31|1
1653216010000|2022-05-22 10:40:10|136.6|134.3|136.64|134.34|136.64|134.34|136.58|134.28|5
1653216020000|2022-05-22 10:40:20|136.63|134.33|136.59|134.29|136.63|134.33|136.58|134.28|4
1653216030000|2022-05-22 10:40:30|136.58|134.28|136.5|134.2|136.58|134.28|136.49|134.19|9
1653216040000|2022-05-22 10:40:40|136.46|134.16|136.45|134.15|136.46|134.16|136.45|134.15|2
1653216050000|2022-05-22 10:40:50|136.47|134.17|136.48|134.18|136.48|134.18|136.47|134.17|4
1653216060000|2022-05-22 10:41:00|136.46|134.16|136.48|134.18|136.48|134.18|136.46|134.16|4
1653216070000|2022-05-22 10:41:10|136.47|134.17|136.48|134.18|136.48|134.18|136.47|134.17|2
1653216080000|2022-05-22 10:41:20|136.47|134.17|136.45|134.15|136.48|134.18|136.44|134.14|6
1653216090000|2022-05-22 10:41:30|136.44|134.14|136.38|134.08|136.44|134.14|136.38|134.08|6
1653216110000|2022-05-22 10:41:50|136.37|134.07|136.38|134.08|136.38|134.08|136.37|134.07|2
1653216120000|2022-05-22 10:42:00|136.41|134.11|136.43|134.13|136.43|134.13|136.41|134.11|2
1653216130000|2022-05-22 10:42:10|136.45|134.15|136.51|134.21|136.52|134.22|136.45|134.15|11
1653216140000|2022-05-22 10:42:20|136.52|134.22|136.52|134.22|136.52|134.22|136.52|134.22|1
1653216150000|2022-05-22 10:42:30|136.53|134.23|136.52|134.22|136.53|134.23|136.52|134.22|4
1653216160000|2022-05-22 10:42:40|136.53|134.23|136.52|134.22|136.53|134.23|136.51|134.21|4
1653216170000|2022-05-22 10:42:50|136.53|134.23|136.53|134.23|136.53|134.23|136.53|134.23|1
1653216190000|2022-05-22 10:43:10|136.54|134.24|136.54|134.24|136.54|134.24|136.54|134.24|1
1653216200000|2022-05-22 10:43:20|136.53|134.23|136.52|134.22|136.53|134.23|136.52|134.22|2
1653216210000|2022-05-22 10:43:30|136.53|134.23|136.42|134.12|136.53|134.23|136.42|134.12|10
1653216220000|2022-05-22 10:43:40|136.43|134.13|136.48|134.18|136.5|134.2|136.42|134.12|7
1653216230000|2022-05-22 10:43:50|136.47|134.17|136.47|134.17|136.48|134.18|136.47|134.17|7
1653216240000|2022-05-22 10:44:00|136.49|134.19|136.5|134.2|136.5|134.2|136.48|134.18|3
1653216250000|2022-05-22 10:44:10|136.51|134.21|136.51|134.21|136.51|134.21|136.51|134.21|1
1653216260000|2022-05-22 10:44:20|136.5|134.2|136.5|134.2|136.5|134.2|136.5|134.2|1
1653216270000|2022-05-22 10:44:30|136.49|134.19|136.49|134.19|136.49|134.19|136.49|134.19|1
1653216290000|2022-05-22 10:44:50|136.5|134.2|136.5|134.2|136.5|134.2|136.5|134.2|1
1653216310000|2022-05-22 10:45:10|136.49|134.19|136.49|134.19|136.49|134.19|136.49|134.19|1
1653216350000|2022-05-22 10:45:50|136.5|134.2|136.5|134.2|136.5|134.2|136.5|134.2|1
1653216360000|2022-05-22 10:46:00|136.51|134.21|136.51|134.21|136.51|134.21|136.51|134.21|1
1653216380000|2022-05-22 10:46:20|136.5|134.2|136.5|134.2|136.5|134.2|136.5|134.2|1
1653216390000|2022-05-22 10:46:30|136.49|134.19|136.48|134.18|136.49|134.19|136.48|134.18|2
1653216400000|2022-05-22 10:46:40|136.49|134.19|136.46|134.16|136.49|134.19|136.46|134.16|2
1653216410000|2022-05-22 10:46:50|136.43|134.13|136.39|134.09|136.43|134.13|136.39|134.09|4
1653216420000|2022-05-22 10:47:00|136.4|134.1|136.45|134.15|136.45|134.15|136.39|134.09|7
1653216430000|2022-05-22 10:47:10|136.46|134.16|136.46|134.16|136.46|134.16|136.46|134.16|1
1653216440000|2022-05-22 10:47:20|136.47|134.17|136.5|134.2|136.52|134.22|136.47|134.17|5
1653216450000|2022-05-22 10:47:30|136.51|134.21|136.54|134.24|136.54|134.24|136.51|134.21|7
1653216460000|2022-05-22 10:47:40|136.53|134.23|136.52|134.22|136.53|134.23|136.52|134.22|4
1653216470000|2022-05-22 10:47:50|136.53|134.23|136.7|134.4|136.7|134.4|136.52|134.22|11
1653216480000|2022-05-22 10:48:00|136.69|134.39|136.62|134.32|136.7|134.4|136.61|134.31|14
1653216490000|2022-05-22 10:48:10|136.63|134.33|136.58|134.28|136.63|134.33|136.58|134.28|6
1653216500000|2022-05-22 10:48:20|136.56|134.26|136.54|134.24|136.56|134.26|136.54|134.24|6
1653216510000|2022-05-22 10:48:30|136.59|134.29|136.62|134.32|136.62|134.32|136.58|134.28|5
1653216520000|2022-05-22 10:48:40|136.61|134.31|136.63|134.33|136.63|134.33|136.61|134.31|4
1653216530000|2022-05-22 10:48:50|136.62|134.32|136.62|134.32|136.62|134.32|136.62|134.32|1
1653216540000|2022-05-22 10:49:00|136.6|134.3|136.61|134.31|136.61|134.31|136.6|134.3|2
1653216550000|2022-05-22 10:49:10|136.6|134.3|136.6|134.3|136.6|134.3|136.58|134.28|11
1653216560000|2022-05-22 10:49:20|136.59|134.29|136.59|134.29|136.6|134.3|136.59|134.29|3
1653216570000|2022-05-22 10:49:30|136.6|134.3|136.6|134.3|136.6|134.3|136.6|134.3|1
1653216580000|2022-05-22 10:49:40|136.59|134.29|136.59|134.29|136.59|134.29|136.59|134.29|1
1653216590000|2022-05-22 10:49:50|136.6|134.3|136.6|134.3|136.6|134.3|136.59|134.29|3
1653216600000|2022-05-22 10:50:00|136.63|134.33|136.62|134.32|136.63|134.33|136.61|134.31|6
1653216610000|2022-05-22 10:50:10|136.63|134.33|136.65|134.35|136.65|134.35|136.63|134.33|3
1653216620000|2022-05-22 10:50:20|136.64|134.34|136.64|134.34|136.64|134.34|136.64|134.34|1
1653216630000|2022-05-22 10:50:30|136.66|134.36|136.66|134.36|136.66|134.36|136.66|134.36|1
1653216670000|2022-05-22 10:51:10|136.67|134.37|136.67|134.37|136.67|134.37|136.67|134.37|1
1653216680000|2022-05-22 10:51:20|136.66|134.36|136.66|134.36|136.66|134.36|136.66|134.36|1
1653216710000|2022-05-22 10:51:50|136.67|134.37|136.67|134.37|136.67|134.37|136.66|134.36|3
1653216720000|2022-05-22 10:52:00|136.66|134.36|136.75|134.45|136.77|134.47|136.66|134.36|7
1653216730000|2022-05-22 10:52:10|136.76|134.46|136.77|134.47|136.77|134.47|136.76|134.46|2
1653216740000|2022-05-22 10:52:20|136.78|134.48|136.78|134.48|136.78|134.48|136.78|134.48|1
1653216750000|2022-05-22 10:52:30|136.8|134.5|136.78|134.48|136.8|134.5|136.78|134.48|3
1653216760000|2022-05-22 10:52:40|136.77|134.47|136.78|134.48|136.78|134.48|136.77|134.47|4
1653216770000|2022-05-22 10:52:50|136.76|134.46|136.77|134.47|136.77|134.47|136.76|134.46|2
1653216780000|2022-05-22 10:53:00|136.75|134.45|136.74|134.44|136.75|134.45|136.74|134.44|2
1653216790000|2022-05-22 10:53:10|136.71|134.41|136.67|134.37|136.71|134.41|136.67|134.37|3
1653216810000|2022-05-22 10:53:30|136.64|134.34|136.61|134.31|136.64|134.34|136.61|134.31|6
1653216820000|2022-05-22 10:53:40|136.62|134.32|136.6|134.3|136.62|134.32|136.6|134.3|3
1653216830000|2022-05-22 10:53:50|136.59|134.29|136.57|134.27|136.59|134.29|136.57|134.27|3
1653216850000|2022-05-22 10:54:10|136.55|134.25|136.56|134.26|136.56|134.26|136.55|134.25|2
1653216860000|2022-05-22 10:54:20|136.57|134.27|136.57|134.27|136.57|134.27|136.57|134.27|1
1653216880000|2022-05-22 10:54:40|136.56|134.26|136.54|134.24|136.56|134.26|136.54|134.24|2
1653216890000|2022-05-22 10:54:50|136.53|134.23|136.33|134.03|136.54|134.24|136.33|134.03|21
1653216900000|2022-05-22 10:55:00|136.31|134.01|136.46|134.16|136.46|134.16|136.28|133.98|12
1653216910000|2022-05-22 10:55:10|136.45|134.15|136.46|134.16|136.46|134.16|136.43|134.13|7
1653216920000|2022-05-22 10:55:20|136.45|134.15|136.48|134.18|136.48|134.18|136.45|134.15|2
1653216930000|2022-05-22 10:55:30|136.49|134.19|136.49|134.19|136.49|134.19|136.48|134.18|3
1653216940000|2022-05-22 10:55:40|136.48|134.18|136.47|134.17|136.49|134.19|136.47|134.17|3
1653216950000|2022-05-22 10:55:50|136.48|134.18|136.45|134.15|136.48|134.18|136.45|134.15|3
1653216960000|2022-05-22 10:56:00|136.47|134.17|136.48|134.18|136.48|134.18|136.47|134.17|2
1653216970000|2022-05-22 10:56:10|136.49|134.19|136.56|134.26|136.58|134.28|136.49|134.19|7
1653216980000|2022-05-22 10:56:20|136.55|134.25|136.56|134.26|136.56|134.26|136.55|134.25|2
1653216990000|2022-05-22 10:56:30|136.55|134.25|136.48|134.18|136.55|134.25|136.48|134.18|5
1653217000000|2022-05-22 10:56:40|136.49|134.19|136.45|134.15|136.49|134.19|136.45|134.15|2
1653217010000|2022-05-22 10:56:50|136.44|134.14|136.45|134.15|136.46|134.16|136.44|134.14|4
1653217020000|2022-05-22 10:57:00|136.46|134.16|136.54|134.24|136.54|134.24|136.46|134.16|4
1653217030000|2022-05-22 10:57:10|136.53|134.23|136.52|134.22|136.53|134.23|136.52|134.22|2
1653217040000|2022-05-22 10:57:20|136.53|134.23|136.54|134.24|136.6|134.3|136.53|134.23|8
1653217060000|2022-05-22 10:57:40|136.53|134.23|136.48|134.18|136.53|134.23|136.48|134.18|7
1653217070000|2022-05-22 10:57:50|136.47|134.17|136.47|134.17|136.47|134.17|136.47|134.17|1
1653217080000|2022-05-22 10:58:00|136.48|134.18|136.47|134.17|136.48|134.18|136.47|134.17|2
1653217110000|2022-05-22 10:58:30|136.48|134.18|136.57|134.27|136.57|134.27|136.48|134.18|5
1653217150000|2022-05-22 10:59:10|136.56|134.26|136.51|134.21|136.56|134.26|136.51|134.21|5
1653217160000|2022-05-22 10:59:20|136.52|134.22|136.52|134.22|136.53|134.23|136.52|134.22|3
1653217180000|2022-05-22 10:59:40|136.53|134.23|136.57|134.27|136.57|134.27|136.48|134.18|5
1653217210000|2022-05-22 11:00:10|136.56|134.26|136.53|134.23|136.56|134.26|136.53|134.23|3
1653217220000|2022-05-22 11:00:20|136.52|134.22|136.49|134.19|136.52|134.22|136.48|134.18|6
1653217240000|2022-05-22 11:00:40|136.55|134.25|136.55|134.25|136.55|134.25|136.52|134.22|5
1653217250000|2022-05-22 11:00:50|136.56|134.26|136.58|134.28|136.58|134.28|136.56|134.26|3
1653217260000|2022-05-22 11:01:00|136.59|134.29|136.66|134.36|136.67|134.37|136.59|134.29|11
1653217270000|2022-05-22 11:01:10|136.65|134.35|136.71|134.41|136.72|134.42|136.65|134.35|8
1653217280000|2022-05-22 11:01:20|136.7|134.4|136.83|134.53|136.83|134.53|136.7|134.4|8
1653217290000|2022-05-22 11:01:30|136.85|134.55|136.85|134.55|136.85|134.55|136.85|134.55|1
1653217340000|2022-05-22 11:02:20|136.86|134.56|136.9|134.6|136.9|134.6|136.86|134.56|3
1653217350000|2022-05-22 11:02:30|136.93|134.63|136.93|134.63|136.93|134.63|136.93|134.63|1
1653217370000|2022-05-22 11:02:50|136.91|134.61|136.78|134.48|136.91|134.61|136.78|134.48|14
1653217380000|2022-05-22 11:03:00|136.76|134.46|136.75|134.45|136.76|134.46|136.75|134.45|2
1653217390000|2022-05-22 11:03:10|136.76|134.46|136.76|134.46|136.76|134.46|136.76|134.46|1
1653217440000|2022-05-22 11:04:00|136.72|134.42|136.71|134.41|136.72|134.42|136.71|134.41|2
1653217450000|2022-05-22 11:04:10|136.72|134.42|136.72|134.42|136.72|134.42|136.72|134.42|1
1653217470000|2022-05-22 11:04:30|136.71|134.41|136.72|134.42|136.72|134.42|136.71|134.41|2
1653217480000|2022-05-22 11:04:40|136.71|134.41|136.7|134.4|136.71|134.41|136.7|134.4|2
1653217500000|2022-05-22 11:05:00|136.71|134.41|136.71|134.41|136.71|134.41|136.71|134.41|1
1653217510000|2022-05-22 11:05:10|136.7|134.4|136.72|134.42|136.72|134.42|136.7|134.4|3
1653217520000|2022-05-22 11:05:20|136.71|134.41|136.7|134.4|136.71|134.41|136.7|134.4|4
1653217540000|2022-05-22 11:05:40|136.71|134.41|136.71|134.41|136.71|134.41|136.71|134.41|1
1653217550000|2022-05-22 11:05:50|136.7|134.4|136.69|134.39|136.7|134.4|136.69|134.39|2
1653217560000|2022-05-22 11:06:00|136.7|134.4|136.69|134.39|136.7|134.4|136.69|134.39|2
1653217570000|2022-05-22 11:06:10|136.68|134.38|136.66|134.36|136.68|134.38|136.66|134.36|3
1653217580000|2022-05-22 11:06:20|136.67|134.37|136.67|134.37|136.67|134.37|136.67|134.37|1
1653217590000|2022-05-22 11:06:30|136.66|134.36|136.66|134.36|136.66|134.36|136.66|134.36|1
1653217600000|2022-05-22 11:06:40|136.65|134.35|136.64|134.34|136.65|134.35|136.64|134.34|2
1653217620000|2022-05-22 11:07:00|136.66|134.36|136.69|134.39|136.69|134.39|136.64|134.34|8
1653217630000|2022-05-22 11:07:10|136.7|134.4|136.7|134.4|136.71|134.41|136.7|134.4|3
1653217640000|2022-05-22 11:07:20|136.71|134.41|136.71|134.41|136.71|134.41|136.71|134.41|1
1653217650000|2022-05-22 11:07:30|136.73|134.43|136.73|134.43|136.73|134.43|136.73|134.43|1
1653217670000|2022-05-22 11:07:50|136.71|134.41|136.69|134.39|136.71|134.41|136.68|134.38|4
1653217680000|2022-05-22 11:08:00|136.66|134.36|136.66|134.36|136.66|134.36|136.66|134.36|1
1653217690000|2022-05-22 11:08:10|136.64|134.34|136.61|134.31|136.64|134.34|136.61|134.31|3
1653217700000|2022-05-22 11:08:20|136.59|134.29|136.59|134.29|136.59|134.29|136.59|134.29|1
1653217710000|2022-05-22 11:08:30|136.58|134.28|136.58|134.28|136.58|134.28|136.58|134.28|1
1653217720000|2022-05-22 11:08:40|136.59|134.29|136.59|134.29|136.59|134.29|136.59|134.29|1
1653217730000|2022-05-22 11:08:50|136.58|134.28|136.58|134.28|136.58|134.28|136.58|134.28|1
1653217740000|2022-05-22 11:09:00|136.57|134.27|136.62|134.32|136.64|134.34|136.57|134.27|6
1653217760000|2022-05-22 11:09:20|136.63|134.33|136.63|134.33|136.63|134.33|136.63|134.33|1
1653217770000|2022-05-22 11:09:30|136.62|134.32|136.62|134.32|136.62|134.32|136.62|134.32|1
1653217800000|2022-05-22 11:10:00|136.63|134.33|136.68|134.38|136.68|134.38|136.63|134.33|2
1653217810000|2022-05-22 11:10:10|136.67|134.37|136.63|134.33|136.67|134.37|136.63|134.33|3
1653217820000|2022-05-22 11:10:20|136.62|134.32|136.62|134.32|136.62|134.32|136.62|134.32|1
1653217830000|2022-05-22 11:10:30|136.63|134.33|136.68|134.38|136.69|134.39|136.63|134.33|4
1653217840000|2022-05-22 11:10:40|136.69|134.39|136.69|134.39|136.69|134.39|136.69|134.39|1
1653217860000|2022-05-22 11:11:00|136.68|134.38|136.65|134.35|136.68|134.38|136.64|134.34|7
1653217870000|2022-05-22 11:11:10|136.63|134.33|136.62|134.32|136.63|134.33|136.62|134.32|2
1653217890000|2022-05-22 11:11:30|136.61|134.31|136.62|134.32|136.62|134.32|136.6|134.3|3
1653217900000|2022-05-22 11:11:40|136.61|134.31|136.6|134.3|136.62|134.32|136.59|134.29|5
1653217910000|2022-05-22 11:11:50|136.57|134.27|136.57|134.27|136.58|134.28|136.57|134.27|7
1653217920000|2022-05-22 11:12:00|136.59|134.29|136.66|134.36|136.66|134.36|136.59|134.29|7
1653217930000|2022-05-22 11:12:10|136.67|134.37|136.69|134.39|136.7|134.4|136.67|134.37|4
1653217940000|2022-05-22 11:12:20|136.7|134.4|136.69|134.39|136.7|134.4|136.68|134.38|4
1653217960000|2022-05-22 11:12:40|136.68|134.38|136.69|134.39|136.69|134.39|136.68|134.38|2
1653217970000|2022-05-22 11:12:50|136.73|134.43|136.7|134.4|136.73|134.43|136.69|134.39|3
1653217980000|2022-05-22 11:13:00|136.71|134.41|136.75|134.45|136.76|134.46|136.71|134.41|3
1653217990000|2022-05-22 11:13:10|136.76|134.46|136.76|134.46|136.76|134.46|136.76|134.46|1
1653218000000|2022-05-22 11:13:20|136.75|134.45|136.75|134.45|136.75|134.45|136.75|134.45|1
1653218010000|2022-05-22 11:13:30|136.77|134.47|136.8|134.5|136.81|134.51|136.77|134.47|5
1653218020000|2022-05-22 11:13:40|136.81|134.51|136.82|134.52|136.84|134.54|136.77|134.47|10
1653218030000|2022-05-22 11:13:50|136.83|134.53|136.85|134.55|136.85|134.55|136.82|134.52|3
1653218040000|2022-05-22 11:14:00|136.82|134.52|136.97|134.67|136.97|134.67|136.82|134.52|7
1653218050000|2022-05-22 11:14:10|136.96|134.66|136.9|134.6|136.97|134.67|136.9|134.6|8
1653218060000|2022-05-22 11:14:20|136.89|134.59|136.88|134.58|136.89|134.59|136.88|134.58|2
1653218070000|2022-05-22 11:14:30|136.87|134.57|136.86|134.56|136.87|134.57|136.86|134.56|2
1653218080000|2022-05-22 11:14:40|136.87|134.57|136.9|134.6|136.91|134.61|136.86|134.56|5
1653218090000|2022-05-22 11:14:50|136.91|134.61|136.91|134.61|136.91|134.61|136.91|134.61|1
1653218110000|2022-05-22 11:15:10|136.92|134.62|136.84|134.54|136.92|134.62|136.83|134.53|8
1653218120000|2022-05-22 11:15:20|136.83|134.53|136.83|134.53|136.83|134.53|136.83|134.53|1
1653218130000|2022-05-22 11:15:30|136.87|134.57|136.86|134.56|136.87|134.57|136.85|134.55|4
1653218140000|2022-05-22 11:15:40|136.84|134.54|136.84|134.54|136.84|134.54|136.84|134.54|1
1653218150000|2022-05-22 11:15:50|136.86|134.56|136.86|134.56|136.88|134.58|136.85|134.55|7
1653218160000|2022-05-22 11:16:00|136.85|134.55|136.85|134.55|136.85|134.55|136.85|134.55|1
1653218170000|2022-05-22 11:16:10|136.84|134.54|136.84|134.54|136.84|134.54|136.84|134.54|1
1653218200000|2022-05-22 11:16:40|136.85|134.55|136.86|134.56|136.87|134.57|136.85|134.55|3
1653218210000|2022-05-22 11:16:50|136.84|134.54|136.84|134.54|136.86|134.56|136.84|134.54|3
1653218220000|2022-05-22 11:17:00|136.86|134.56|136.87|134.57|136.89|134.59|136.86|134.56|4
1653218240000|2022-05-22 11:17:20|136.88|134.58|136.88|134.58|136.88|134.58|136.88|134.58|1
1653218330000|2022-05-22 11:18:50|136.87|134.57|136.8|134.5|136.87|134.57|136.8|134.5|4
1653218340000|2022-05-22 11:19:00|136.81|134.51|136.77|134.47|136.81|134.51|136.77|134.47|4
1653218350000|2022-05-22 11:19:10|136.79|134.49|136.79|134.49|136.79|134.49|136.79|134.49|1
1653218370000|2022-05-22 11:19:30|136.78|134.48|136.78|134.48|136.78|134.48|136.78|134.48|1
1653218380000|2022-05-22 11:19:40|136.79|134.49|136.8|134.5|136.8|134.5|136.79|134.49|2
1653218390000|2022-05-22 11:19:50|136.83|134.53|136.85|134.55|136.85|134.55|136.83|134.53|3
1653218400000|2022-05-22 11:20:00|136.86|134.56|136.86|134.56|136.86|134.56|136.85|134.55|3
1653218440000|2022-05-22 11:20:40|136.87|134.57|136.87|134.57|136.88|134.58|136.87|134.57|3
1653218460000|2022-05-22 11:21:00|136.85|134.55|136.86|134.56|136.86|134.56|136.85|134.55|2
1653218470000|2022-05-22 11:21:10|136.85|134.55|136.85|134.55|136.85|134.55|136.85|134.55|1
1653218520000|2022-05-22 11:22:00|136.84|134.54|136.85|134.55|136.85|134.55|136.84|134.54|2
1653218530000|2022-05-22 11:22:10|136.86|134.56|136.84|134.54|136.86|134.56|136.84|134.54|2
1653218540000|2022-05-22 11:22:20|136.85|134.55|136.85|134.55|136.91|134.61|136.85|134.55|11
1653218550000|2022-05-22 11:22:30|136.84|134.54|136.85|134.55|136.85|134.55|136.84|134.54|2
1653218560000|2022-05-22 11:22:40|136.86|134.56|136.85|134.55|136.86|134.56|136.85|134.55|2
1653218570000|2022-05-22 11:22:50|136.86|134.56|136.86|134.56|136.86|134.56|136.86|134.56|1
1653218590000|2022-05-22 11:23:10|136.85|134.55|136.85|134.55|136.85|134.55|136.85|134.55|1
1653218600000|2022-05-22 11:23:20|136.84|134.54|136.85|134.55|136.85|134.55|136.84|134.54|2
1653218620000|2022-05-22 11:23:40|136.83|134.53|136.83|134.53|136.83|134.53|136.83|134.53|1
1653218630000|2022-05-22 11:23:50|136.84|134.54|136.84|134.54|136.85|134.55|136.83|134.53|9
1653218640000|2022-05-22 11:24:00|136.85|134.55|136.86|134.56|136.86|134.56|136.85|134.55|2
1653218650000|2022-05-22 11:24:10|136.85|134.55|136.86|134.56|136.86|134.56|136.85|134.55|2
1653218660000|2022-05-22 11:24:20|136.85|134.55|136.85|134.55|136.85|134.55|136.85|134.55|1
1653218680000|2022-05-22 11:24:40|136.84|134.54|136.85|134.55|136.85|134.55|136.84|134.54|2
1653218700000|2022-05-22 11:25:00|136.86|134.56|136.86|134.56|136.86|134.56|136.86|134.56|1
1653218710000|2022-05-22 11:25:10|136.85|134.55|136.76|134.46|136.85|134.55|136.76|134.46|8
1653218720000|2022-05-22 11:25:20|136.75|134.45|136.7|134.4|136.76|134.46|136.7|134.4|5
1653218730000|2022-05-22 11:25:30|136.68|134.38|136.61|134.31|136.68|134.38|136.61|134.31|12
1653218740000|2022-05-22 11:25:40|136.62|134.32|136.62|134.32|136.63|134.33|136.61|134.31|5
1653218750000|2022-05-22 11:25:50|136.63|134.33|136.61|134.31|136.63|134.33|136.61|134.31|2
1653218760000|2022-05-22 11:26:00|136.63|134.33|136.63|134.33|136.63|134.33|136.63|134.33|1
1653218770000|2022-05-22 11:26:10|136.67|134.37|136.61|134.31|136.67|134.37|136.59|134.29|12
1653218780000|2022-05-22 11:26:20|136.6|134.3|136.48|134.18|136.62|134.32|136.48|134.18|13
1653218790000|2022-05-22 11:26:30|136.47|134.17|136.45|134.15|136.47|134.17|136.45|134.15|3
1653218800000|2022-05-22 11:26:40|136.44|134.14|136.36|134.06|136.44|134.14|136.36|134.06|11
1653218810000|2022-05-22 11:26:50|136.37|134.07|136.28|133.98|136.37|134.07|136.28|133.98|8
1653218820000|2022-05-22 11:27:00|136.27|133.97|136.43|134.13|136.44|134.14|136.25|133.95|14
1653218830000|2022-05-22 11:27:10|136.41|134.11|136.38|134.08|136.41|134.11|136.37|134.07|6
1653218840000|2022-05-22 11:27:20|136.37|134.07|136.35|134.05|136.37|134.07|136.35|134.05|5
1653218850000|2022-05-22 11:27:30|136.36|134.06|136.34|134.04|136.36|134.06|136.32|134.02|12
1653218860000|2022-05-22 11:27:40|136.33|134.03|136.35|134.05|136.35|134.05|136.33|134.03|3
1653218870000|2022-05-22 11:27:50|136.34|134.04|136.29|133.99|136.34|134.04|136.27|133.97|8
1653218890000|2022-05-22 11:28:10|136.28|133.98|136.41|134.11|136.42|134.12|136.27|133.97|10
1653218900000|2022-05-22 11:28:20|136.4|134.1|136.4|134.1|136.44|134.14|136.39|134.09|12
1653218910000|2022-05-22 11:28:30|136.41|134.11|136.38|134.08|136.45|134.15|136.37|134.07|12
1653218920000|2022-05-22 11:28:40|136.37|134.07|136.33|134.03|136.37|134.07|136.33|134.03|3
1653218930000|2022-05-22 11:28:50|136.32|134.02|136.29|133.99|136.32|134.02|136.29|133.99|6
1653218950000|2022-05-22 11:29:10|136.3|134|136.27|133.97|136.3|134|136.24|133.94|8
1653218960000|2022-05-22 11:29:20|136.28|133.98|136.27|133.97|136.28|133.98|136.27|133.97|2
1653218970000|2022-05-22 11:29:30|136.28|133.98|136.36|134.06|136.36|134.06|136.28|133.98|7
1653218980000|2022-05-22 11:29:40|136.35|134.05|136.25|133.95|136.35|134.05|136.25|133.95|9
1653218990000|2022-05-22 11:29:50|136.26|133.96|136.28|133.98|136.28|133.98|136.26|133.96|3
1653219000000|2022-05-22 11:30:00|136.27|133.97|136.21|133.91|136.27|133.97|136.2|133.9|15
1653219010000|2022-05-22 11:30:10|136.23|133.93|136.21|133.91|136.25|133.95|136.21|133.91|6
1653219020000|2022-05-22 11:30:20|136.2|133.9|136.04|133.74|136.2|133.9|136.02|133.72|11
1653219030000|2022-05-22 11:30:30|136.03|133.73|135.94|133.64|136.03|133.73|135.94|133.64|10
1653219040000|2022-05-22 11:30:40|135.96|133.66|135.96|133.66|135.96|133.66|135.96|133.66|1
1653219090000|2022-05-22 11:31:30|135.86|133.56|135.75|133.45|135.86|133.56|135.75|133.45|9
1653219100000|2022-05-22 11:31:40|135.74|133.44|135.61|133.31|135.74|133.44|135.58|133.28|17
1653219110000|2022-05-22 11:31:50|135.62|133.32|135.5|133.2|135.62|133.32|135.44|133.14|15
1653219120000|2022-05-22 11:32:00|135.52|133.22|135.51|133.21|135.56|133.26|135.51|133.21|9
1653219130000|2022-05-22 11:32:10|135.5|133.2|135.57|133.27|135.58|133.28|135.5|133.2|15
1653219140000|2022-05-22 11:32:20|135.59|133.29|135.46|133.16|135.65|133.35|135.46|133.16|20
1653219150000|2022-05-22 11:32:30|135.45|133.15|135.41|133.11|135.49|133.19|135.4|133.1|19
1653219160000|2022-05-22 11:32:40|135.38|133.08|135.36|133.06|135.4|133.1|135.34|133.04|22
1653219170000|2022-05-22 11:32:50|135.34|133.04|135.36|133.06|135.38|133.08|135.31|133.01|14
1653219180000|2022-05-22 11:33:00|135.37|133.07|135.32|133.02|135.38|133.08|135.32|133.02|9
1653219190000|2022-05-22 11:33:10|135.31|133.01|135.31|133.01|135.32|133.02|135.31|133.01|9
1653219200000|2022-05-22 11:33:20|135.32|133.02|135.36|133.06|135.36|133.06|135.3|133|11
1653219210000|2022-05-22 11:33:30|135.38|133.08|135.62|133.32|135.62|133.32|135.37|133.07|22
1653219220000|2022-05-22 11:33:40|135.64|133.34|135.81|133.51|135.83|133.53|135.64|133.34|13
1653219230000|2022-05-22 11:33:50|135.83|133.53|135.79|133.49|135.83|133.53|135.77|133.47|13
1653219240000|2022-05-22 11:34:00|135.78|133.48|135.81|133.51|135.82|133.52|135.78|133.48|10
1653219250000|2022-05-22 11:34:10|135.82|133.52|135.79|133.49|135.83|133.53|135.79|133.49|5
1653219260000|2022-05-22 11:34:20|135.8|133.5|135.77|133.47|135.8|133.5|135.77|133.47|6
1653219270000|2022-05-22 11:34:30|135.78|133.48|135.77|133.47|135.78|133.48|135.77|133.47|2
1653219280000|2022-05-22 11:34:40|135.76|133.46|135.67|133.37|135.77|133.47|135.67|133.37|10
1653219290000|2022-05-22 11:34:50|135.66|133.36|135.6|133.3|135.67|133.37|135.59|133.29|11
1653219300000|2022-05-22 11:35:00|135.59|133.29|135.58|133.28|135.66|133.36|135.57|133.27|14
1653219310000|2022-05-22 11:35:10|135.59|133.29|135.57|133.27|135.59|133.29|135.57|133.27|3
1653219320000|2022-05-22 11:35:20|135.58|133.28|135.58|133.28|135.58|133.28|135.58|133.28|1
1653219330000|2022-05-22 11:35:30|135.57|133.27|135.58|133.28|135.58|133.28|135.57|133.27|4
1653219340000|2022-05-22 11:35:40|135.57|133.27|135.57|133.27|135.57|133.27|135.57|133.27|1
1653219360000|2022-05-22 11:36:00|135.56|133.26|135.56|133.26|135.56|133.26|135.5|133.2|11
1653219370000|2022-05-22 11:36:10|135.58|133.28|135.55|133.25|135.58|133.28|135.55|133.25|11
1653219380000|2022-05-22 11:36:20|135.56|133.26|135.57|133.27|135.57|133.27|135.56|133.26|4
1653219390000|2022-05-22 11:36:30|135.58|133.28|135.49|133.19|135.59|133.29|135.49|133.19|11
1653219400000|2022-05-22 11:36:40|135.5|133.2|135.48|133.18|135.5|133.2|135.48|133.18|3
1653219410000|2022-05-22 11:36:50|135.49|133.19|135.48|133.18|135.49|133.19|135.45|133.15|9
1653219420000|2022-05-22 11:37:00|135.49|133.19|135.54|133.24|135.54|133.24|135.49|133.19|5
1653219430000|2022-05-22 11:37:10|135.55|133.25|135.54|133.24|135.55|133.25|135.54|133.24|2
1653219440000|2022-05-22 11:37:20|135.55|133.25|135.56|133.26|135.56|133.26|135.53|133.23|7
1653219450000|2022-05-22 11:37:30|135.55|133.25|135.55|133.25|135.57|133.27|135.55|133.25|4
1653219460000|2022-05-22 11:37:40|135.54|133.24|135.55|133.25|135.55|133.25|135.54|133.24|2
1653219470000|2022-05-22 11:37:50|135.56|133.26|135.56|133.26|135.57|133.27|135.56|133.26|3
1653219480000|2022-05-22 11:38:00|135.57|133.27|135.73|133.43|135.73|133.43|135.57|133.27|7
1653219490000|2022-05-22 11:38:10|135.74|133.44|135.81|133.51|135.81|133.51|135.74|133.44|5
1653219500000|2022-05-22 11:38:20|135.82|133.52|135.81|133.51|135.82|133.52|135.81|133.51|2
1653219510000|2022-05-22 11:38:30|135.82|133.52|135.83|133.53|135.83|133.53|135.82|133.52|2
1653219530000|2022-05-22 11:38:50|135.82|133.52|135.81|133.51|135.82|133.52|135.81|133.51|2
1653219550000|2022-05-22 11:39:10|135.82|133.52|135.83|133.53|135.83|133.53|135.82|133.52|2
1653219570000|2022-05-22 11:39:30|135.79|133.49|135.75|133.45|135.79|133.49|135.75|133.45|4
1653219580000|2022-05-22 11:39:40|135.76|133.46|135.76|133.46|135.76|133.46|135.76|133.46|1
1653219590000|2022-05-22 11:39:50|135.75|133.45|135.73|133.43|135.75|133.45|135.73|133.43|2
1653219600000|2022-05-22 11:40:00|135.74|133.44|135.81|133.51|135.81|133.51|135.74|133.44|5
1653219610000|2022-05-22 11:40:10|135.82|133.52|135.82|133.52|135.82|133.52|135.81|133.51|3
1653219640000|2022-05-22 11:40:40|135.83|133.53|135.82|133.52|135.84|133.54|135.82|133.52|3
1653219650000|2022-05-22 11:40:50|135.83|133.53|135.82|133.52|135.83|133.53|135.82|133.52|2
1653219660000|2022-05-22 11:41:00|135.83|133.53|135.83|133.53|135.84|133.54|135.82|133.52|6
1653219690000|2022-05-22 11:41:30|135.8|133.5|135.82|133.52|135.82|133.52|135.8|133.5|4
1653219700000|2022-05-22 11:41:40|135.83|133.53|135.83|133.53|135.83|133.53|135.82|133.52|3
1653219710000|2022-05-22 11:41:50|135.81|133.51|135.81|133.51|135.81|133.51|135.81|133.51|1
1653219720000|2022-05-22 11:42:00|135.8|133.5|135.79|133.49|135.8|133.5|135.78|133.48|3
1653219730000|2022-05-22 11:42:10|135.8|133.5|135.79|133.49|135.8|133.5|135.78|133.48|3
1653219740000|2022-05-22 11:42:20|135.76|133.46|135.76|133.46|135.76|133.46|135.76|133.46|1
1653219750000|2022-05-22 11:42:30|135.77|133.47|135.75|133.45|135.77|133.47|135.74|133.44|4
1653219760000|2022-05-22 11:42:40|135.74|133.44|135.66|133.36|135.74|133.44|135.66|133.36|8
1653219770000|2022-05-22 11:42:50|135.65|133.35|135.65|133.35|135.65|133.35|135.65|133.35|1
1653219780000|2022-05-22 11:43:00|135.63|133.33|135.66|133.36|135.68|133.38|135.63|133.33|6
1653219800000|2022-05-22 11:43:20|135.65|133.35|135.63|133.33|135.65|133.35|135.63|133.33|3
1653219810000|2022-05-22 11:43:30|135.64|133.34|135.65|133.35|135.65|133.35|135.64|133.34|2
1653219820000|2022-05-22 11:43:40|135.64|133.34|135.75|133.45|135.76|133.46|135.64|133.34|6
1653219830000|2022-05-22 11:43:50|135.74|133.44|135.76|133.46|135.76|133.46|135.74|133.44|2
1653219840000|2022-05-22 11:44:00|135.77|133.47|135.8|133.5|135.8|133.5|135.74|133.44|7
1653219850000|2022-05-22 11:44:10|135.78|133.48|135.71|133.41|135.78|133.48|135.71|133.41|10
1653219860000|2022-05-22 11:44:20|135.72|133.42|135.74|133.44|135.74|133.44|135.71|133.41|3
1653219870000|2022-05-22 11:44:30|135.75|133.45|135.75|133.45|135.75|133.45|135.75|133.45|1
1653219880000|2022-05-22 11:44:40|135.76|133.46|135.76|133.46|135.76|133.46|135.76|133.46|1
1653219890000|2022-05-22 11:44:50|135.73|133.43|135.84|133.54|135.84|133.54|135.73|133.43|8
1653219900000|2022-05-22 11:45:00|135.83|133.53|135.8|133.5|135.84|133.54|135.8|133.5|4
1653219910000|2022-05-22 11:45:10|135.79|133.49|135.75|133.45|135.79|133.49|135.75|133.45|6
1653219920000|2022-05-22 11:45:20|135.76|133.46|135.71|133.41|135.76|133.46|135.71|133.41|6
1653219930000|2022-05-22 11:45:30|135.72|133.42|135.72|133.42|135.72|133.42|135.72|133.42|1
1653219940000|2022-05-22 11:45:40|135.71|133.41|135.71|133.41|135.73|133.43|135.71|133.41|3
1653219950000|2022-05-22 11:45:50|135.7|133.4|135.69|133.39|135.72|133.42|135.64|133.34|15
1653219960000|2022-05-22 11:46:00|135.7|133.4|135.74|133.44|135.74|133.44|135.69|133.39|5
1653219970000|2022-05-22 11:46:10|135.73|133.43|135.66|133.36|135.73|133.43|135.66|133.36|12
1653219980000|2022-05-22 11:46:20|135.67|133.37|135.67|133.37|135.67|133.37|135.67|133.37|1
1653219990000|2022-05-22 11:46:30|135.66|133.36|135.66|133.36|135.67|133.37|135.66|133.36|3
1653220000000|2022-05-22 11:46:40|135.67|133.37|135.62|133.32|135.67|133.37|135.61|133.31|8
1653220010000|2022-05-22 11:46:50|135.61|133.31|135.64|133.34|135.64|133.34|135.61|133.31|4
1653220020000|2022-05-22 11:47:00|135.66|133.36|135.64|133.34|135.66|133.36|135.64|133.34|2
1653220030000|2022-05-22 11:47:10|135.66|133.36|135.64|133.34|135.66|133.36|135.64|133.34|2
1653220040000|2022-05-22 11:47:20|135.63|133.33|135.62|133.32|135.63|133.33|135.61|133.31|6
1653220060000|2022-05-22 11:47:40|135.61|133.31|135.34|133.04|135.62|133.32|135.33|133.03|8
1653220070000|2022-05-22 11:47:50|135.37|133.07|135.37|133.07|135.37|133.07|135.31|133.01|11
1653220080000|2022-05-22 11:48:00|135.36|133.06|135.38|133.08|135.38|133.08|135.36|133.06|3
1653220090000|2022-05-22 11:48:10|135.37|133.07|135.35|133.05|135.37|133.07|135.3|133|14
1653220100000|2022-05-22 11:48:20|135.36|133.06|135.35|133.05|135.36|133.06|135.29|132.99|16
1653220110000|2022-05-22 11:48:30|135.34|133.04|135.36|133.06|135.36|133.06|135.34|133.04|6
1653220120000|2022-05-22 11:48:40|135.35|133.05|135.3|133|135.36|133.06|135.29|132.99|9
1653220130000|2022-05-22 11:48:50|135.29|132.99|135.22|132.92|135.29|132.99|135.22|132.92|4
1653220140000|2022-05-22 11:49:00|135.21|132.91|135.18|132.88|135.21|132.91|135.18|132.88|6
1653220150000|2022-05-22 11:49:10|135.19|132.89|135.42|133.12|135.42|133.12|135.19|132.89|9
1653220160000|2022-05-22 11:49:20|135.43|133.13|135.45|133.15|135.45|133.15|135.43|133.13|5
1653220170000|2022-05-22 11:49:30|135.46|133.16|135.46|133.16|135.47|133.17|135.46|133.16|3
1653220180000|2022-05-22 11:49:40|135.45|133.15|135.46|133.16|135.46|133.16|135.45|133.15|2
1653220190000|2022-05-22 11:49:50|135.5|133.2|135.54|133.24|135.54|133.24|135.5|133.2|9
1653220200000|2022-05-22 11:50:00|135.5|133.2|135.61|133.31|135.61|133.31|135.49|133.19|9
1653220210000|2022-05-22 11:50:10|135.63|133.33|135.61|133.31|135.63|133.33|135.61|133.31|5
1653220220000|2022-05-22 11:50:20|135.62|133.32|135.59|133.29|135.62|133.32|135.59|133.29|3
1653220230000|2022-05-22 11:50:30|135.58|133.28|135.58|133.28|135.58|133.28|135.58|133.28|1
1653220240000|2022-05-22 11:50:40|135.59|133.29|135.57|133.27|135.59|133.29|135.57|133.27|5
1653220250000|2022-05-22 11:50:50|135.58|133.28|135.58|133.28|135.58|133.28|135.57|133.27|7
1653220260000|2022-05-22 11:51:00|135.59|133.29|135.59|133.29|135.6|133.3|135.59|133.29|3
1653220270000|2022-05-22 11:51:10|135.6|133.3|135.6|133.3|135.61|133.31|135.6|133.3|3
1653220280000|2022-05-22 11:51:20|135.61|133.31|135.61|133.31|135.61|133.31|135.61|133.31|1
1653220330000|2022-05-22 11:52:10|135.6|133.3|135.55|133.25|135.6|133.3|135.55|133.25|6
1653220360000|2022-05-22 11:52:40|135.54|133.24|135.54|133.24|135.55|133.25|135.54|133.24|3
1653220370000|2022-05-22 11:52:50|135.53|133.23|135.51|133.21|135.53|133.23|135.51|133.21|3
1653220380000|2022-05-22 11:53:00|135.5|133.2|135.42|133.12|135.5|133.2|135.42|133.12|9
1653220390000|2022-05-22 11:53:10|135.41|133.11|135.41|133.11|135.42|133.12|135.41|133.11|3
1653220410000|2022-05-22 11:53:30|135.45|133.15|135.45|133.15|135.46|133.16|135.45|133.15|5
1653220430000|2022-05-22 11:53:50|135.46|133.16|135.48|133.18|135.48|133.18|135.45|133.15|3
1653220440000|2022-05-22 11:54:00|135.49|133.19|135.5|133.2|135.52|133.22|135.49|133.19|5
1653220460000|2022-05-22 11:54:20|135.49|133.19|135.49|133.19|135.5|133.2|135.49|133.19|7
1653220470000|2022-05-22 11:54:30|135.48|133.18|135.49|133.19|135.49|133.19|135.48|133.18|2
1653220480000|2022-05-22 11:54:40|135.48|133.18|135.41|133.11|135.48|133.18|135.41|133.11|7
1653220490000|2022-05-22 11:54:50|135.4|133.1|135.4|133.1|135.4|133.1|135.4|133.1|1
1653220500000|2022-05-22 11:55:00|135.39|133.09|135.37|133.07|135.39|133.09|135.37|133.07|3
1653220510000|2022-05-22 11:55:10|135.36|133.06|135.46|133.16|135.47|133.17|135.36|133.06|5
1653220520000|2022-05-22 11:55:20|135.47|133.17|135.54|133.24|135.55|133.25|135.47|133.17|6
1653220530000|2022-05-22 11:55:30|135.53|133.23|135.52|133.22|135.53|133.23|135.51|133.21|6
1653220540000|2022-05-22 11:55:40|135.53|133.23|135.47|133.17|135.54|133.24|135.47|133.17|12
1653220550000|2022-05-22 11:55:50|135.48|133.18|135.48|133.18|135.48|133.18|135.47|133.17|3
1653220560000|2022-05-22 11:56:00|135.47|133.17|135.48|133.18|135.48|133.18|135.46|133.16|6
1653220570000|2022-05-22 11:56:10|135.5|133.2|135.52|133.22|135.53|133.23|135.49|133.19|8
1653220580000|2022-05-22 11:56:20|135.54|133.24|135.53|133.23|135.54|133.24|135.53|133.23|12
1653220590000|2022-05-22 11:56:30|135.54|133.24|135.54|133.24|135.54|133.24|135.54|133.24|1
1653220610000|2022-05-22 11:56:50|135.56|133.26|135.6|133.3|135.61|133.31|135.56|133.26|6
1653220620000|2022-05-22 11:57:00|135.59|133.29|135.59|133.29|135.6|133.3|135.59|133.29|5
1653220630000|2022-05-22 11:57:10|135.55|133.25|135.43|133.13|135.55|133.25|135.43|133.13|11
1653220640000|2022-05-22 11:57:20|135.42|133.12|135.4|133.1|135.42|133.12|135.4|133.1|3
1653220650000|2022-05-22 11:57:30|135.39|133.09|135.44|133.14|135.44|133.14|135.39|133.09|4
1653220660000|2022-05-22 11:57:40|135.46|133.16|135.55|133.25|135.57|133.27|135.46|133.16|4
1653220680000|2022-05-22 11:58:00|135.56|133.26|135.51|133.21|135.61|133.31|135.51|133.21|14
1653220690000|2022-05-22 11:58:10|135.5|133.2|135.53|133.23|135.53|133.23|135.48|133.18|9
1653220700000|2022-05-22 11:58:20|135.54|133.24|135.55|133.25|135.55|133.25|135.54|133.24|2
1653220710000|2022-05-22 11:58:30|135.57|133.27|135.6|133.3|135.61|133.31|135.57|133.27|5
1653220720000|2022-05-22 11:58:40|135.61|133.31|135.61|133.31|135.61|133.31|135.61|133.31|1
1653220730000|2022-05-22 11:58:50|135.59|133.29|135.59|133.29|135.59|133.29|135.59|133.29|1
1653220740000|2022-05-22 11:59:00|135.6|133.3|135.6|133.3|135.6|133.3|135.6|133.3|1
1653220750000|2022-05-22 11:59:10|135.62|133.32|135.71|133.41|135.71|133.41|135.62|133.32|5
1653220760000|2022-05-22 11:59:20|135.7|133.4|135.7|133.4|135.7|133.4|135.7|133.4|1
1653220770000|2022-05-22 11:59:30|135.69|133.39|135.58|133.28|135.69|133.39|135.58|133.28|11
1653220780000|2022-05-22 11:59:40|135.59|133.29|135.59|133.29|135.59|133.29|135.58|133.28|3
1653220790000|2022-05-22 11:59:50|135.58|133.28|135.57|133.27|135.59|133.29|135.57|133.27|5
1653220800000|2022-05-22 12:00:00|135.59|133.29|135.62|133.32|135.63|133.33|135.5|133.2|14
1653220810000|2022-05-22 12:00:10|135.63|133.33|135.65|133.35|135.65|133.35|135.63|133.33|2
1653220820000|2022-05-22 12:00:20|135.66|133.36|135.72|133.42|135.72|133.42|135.66|133.36|5
1653220830000|2022-05-22 12:00:30|135.71|133.41|135.72|133.42|135.73|133.43|135.71|133.41|4
1653220860000|2022-05-22 12:01:00|135.76|133.46|135.79|133.49|135.8|133.5|135.75|133.45|6
1653220870000|2022-05-22 12:01:10|135.8|133.5|135.88|133.58|135.89|133.59|135.8|133.5|8
1653220880000|2022-05-22 12:01:20|135.89|133.59|136.01|133.71|136.01|133.71|135.89|133.59|11
1653220890000|2022-05-22 12:01:30|136|133.7|136.02|133.72|136.02|133.72|136|133.7|3
1653220910000|2022-05-22 12:01:50|136.01|133.71|135.91|133.61|136.01|133.71|135.88|133.58|14
1653220960000|2022-05-22 12:02:40|135.87|133.57|135.84|133.54|135.87|133.57|135.84|133.54|4
1653220980000|2022-05-22 12:03:00|135.82|133.52|135.79|133.49|135.82|133.52|135.79|133.49|2
1653220990000|2022-05-22 12:03:10|135.8|133.5|135.79|133.49|135.8|133.5|135.78|133.48|8
1653221000000|2022-05-22 12:03:20|135.78|133.48|135.78|133.48|135.78|133.48|135.78|133.48|1
1653221010000|2022-05-22 12:03:30|135.72|133.42|136.07|133.77|136.08|133.78|135.72|133.42|15
1653221020000|2022-05-22 12:03:40|136.04|133.74|136.07|133.77|136.09|133.79|136.03|133.73|7
1653221030000|2022-05-22 12:03:50|136.08|133.78|136.14|133.84|136.14|133.84|136.08|133.78|9
1653221040000|2022-05-22 12:04:00|136.15|133.85|136.31|134.01|136.32|134.02|136.15|133.85|10
1653221050000|2022-05-22 12:04:10|136.32|134.02|136.32|134.02|136.33|134.03|136.31|134.01|5
1653221060000|2022-05-22 12:04:20|136.33|134.03|136.32|134.02|136.33|134.03|136.32|134.02|4
1653221070000|2022-05-22 12:04:30|136.33|134.03|136.33|134.03|136.35|134.05|136.33|134.03|4
1653221110000|2022-05-22 12:05:10|136.34|134.04|136.39|134.09|136.39|134.09|136.34|134.04|7
1653221120000|2022-05-22 12:05:20|136.38|134.08|136.38|134.08|136.38|134.08|136.35|134.05|6
1653221130000|2022-05-22 12:05:30|136.39|134.09|136.39|134.09|136.39|134.09|136.39|134.09|1
1653221140000|2022-05-22 12:05:40|136.38|134.08|136.38|134.08|136.4|134.1|136.38|134.08|3
1653221150000|2022-05-22 12:05:50|136.32|134.02|136.33|134.03|136.33|134.03|136.32|134.02|2
1653221160000|2022-05-22 12:06:00|136.32|134.02|136.33|134.03|136.33|134.03|136.32|134.02|2
1653221180000|2022-05-22 12:06:20|136.36|134.06|136.37|134.07|136.37|134.07|136.36|134.06|2
1653221190000|2022-05-22 12:06:30|136.38|134.08|136.38|134.08|136.38|134.08|136.38|134.08|1
1653221220000|2022-05-22 12:07:00|136.35|134.05|136.32|134.02|136.35|134.05|136.32|134.02|3
1653221230000|2022-05-22 12:07:10|136.33|134.03|136.33|134.03|136.33|134.03|136.33|134.03|1
1653221240000|2022-05-22 12:07:20|136.35|134.05|136.37|134.07|136.37|134.07|136.35|134.05|2
1653221250000|2022-05-22 12:07:30|136.36|134.06|136.36|134.06|136.36|134.06|136.36|134.06|1
1653221310000|2022-05-22 12:08:30|136.34|134.04|136.31|134.01|136.34|134.04|136.31|134.01|3
1653221320000|2022-05-22 12:08:40|136.33|134.03|136.31|134.01|136.33|134.03|136.31|134.01|2
1653221350000|2022-05-22 12:09:10|136.32|134.02|136.38|134.08|136.38|134.08|136.32|134.02|5
1653221360000|2022-05-22 12:09:20|136.37|134.07|136.49|134.19|136.49|134.19|136.37|134.07|13
1653221370000|2022-05-22 12:09:30|136.48|134.18|136.49|134.19|136.49|134.19|136.48|134.18|2
1653221380000|2022-05-22 12:09:40|136.46|134.16|136.49|134.19|136.5|134.2|136.46|134.16|6
1653221390000|2022-05-22 12:09:50|136.5|134.2|136.5|134.2|136.5|134.2|136.49|134.19|3
1653221410000|2022-05-22 12:10:10|136.49|134.19|136.48|134.18|136.49|134.19|136.48|134.18|2
1653221420000|2022-05-22 12:10:20|136.47|134.17|136.37|134.07|136.47|134.17|136.37|134.07|6
1653221430000|2022-05-22 12:10:30|136.36|134.06|136.33|134.03|136.36|134.06|136.33|134.03|6
1653221450000|2022-05-22 12:10:50|136.32|134.02|136.32|134.02|136.32|134.02|136.32|134.02|1
1653221460000|2022-05-22 12:11:00|136.39|134.09|136.42|134.12|136.43|134.13|136.39|134.09|11
1653221500000|2022-05-22 12:11:40|136.43|134.13|136.43|134.13|136.43|134.13|136.42|134.12|15
1653221510000|2022-05-22 12:11:50|136.42|134.12|136.42|134.12|136.43|134.13|136.42|134.12|11
1653221520000|2022-05-22 12:12:00|136.45|134.15|136.48|134.18|136.48|134.18|136.44|134.14|16
1653221530000|2022-05-22 12:12:10|136.47|134.17|136.46|134.16|136.48|134.18|136.46|134.16|17
1653221540000|2022-05-22 12:12:20|136.47|134.17|136.44|134.14|136.47|134.17|136.44|134.14|4
1653221550000|2022-05-22 12:12:30|136.43|134.13|136.42|134.12|136.43|134.13|136.42|134.12|2
1653221560000|2022-05-22 12:12:40|136.41|134.11|136.41|134.11|136.41|134.11|136.41|134.11|1
1653221570000|2022-05-22 12:12:50|136.4|134.1|136.41|134.11|136.41|134.11|136.4|134.1|2
1653221580000|2022-05-22 12:13:00|136.4|134.1|136.36|134.06|136.4|134.1|136.36|134.06|4
1653221590000|2022-05-22 12:13:10|136.35|134.05|136.31|134.01|136.35|134.05|136.31|134.01|5
1653221600000|2022-05-22 12:13:20|136.3|134|136.3|134|136.3|134|136.3|134|1
1653221620000|2022-05-22 12:13:40|136.31|134.01|136.38|134.08|136.38|134.08|136.31|134.01|10
1653221630000|2022-05-22 12:13:50|136.37|134.07|136.4|134.1|136.4|134.1|136.37|134.07|6
1653221650000|2022-05-22 12:14:10|136.44|134.14|136.46|134.16|136.46|134.16|136.43|134.13|6
1653221690000|2022-05-22 12:14:50|136.49|134.19|136.49|134.19|136.49|134.19|136.49|134.19|1
1653221700000|2022-05-22 12:15:00|136.48|134.18|136.49|134.19|136.49|134.19|136.48|134.18|2
1653221710000|2022-05-22 12:15:10|136.48|134.18|136.48|134.18|136.48|134.18|136.48|134.18|1
1653221730000|2022-05-22 12:15:30|136.47|134.17|136.44|134.14|136.47|134.17|136.44|134.14|3
1653221740000|2022-05-22 12:15:40|136.43|134.13|136.39|134.09|136.43|134.13|136.39|134.09|5
1653221780000|2022-05-22 12:16:20|136.4|134.1|136.4|134.1|136.4|134.1|136.4|134.1|1
1653221790000|2022-05-22 12:16:30|136.39|134.09|136.3|134|136.39|134.09|136.3|134|7
1653221820000|2022-05-22 12:17:00|136.31|134.01|136.3|134|136.31|134.01|136.3|134|2
1653221830000|2022-05-22 12:17:10|136.32|134.02|136.3|134|136.32|134.02|136.3|134|2
1653221860000|2022-05-22 12:17:40|136.29|133.99|136.28|133.98|136.29|133.99|136.28|133.98|2
1653221870000|2022-05-22 12:17:50|136.26|133.96|136.22|133.92|136.26|133.96|136.22|133.92|6
1653221890000|2022-05-22 12:18:10|136.23|133.93|136.32|134.02|136.33|134.03|136.23|133.93|6
1653221900000|2022-05-22 12:18:20|136.31|134.01|136.38|134.08|136.38|134.08|136.31|134.01|5
1653221910000|2022-05-22 12:18:30|136.37|134.07|136.33|134.03|136.37|134.07|136.33|134.03|5
1653221940000|2022-05-22 12:19:00|136.32|134.02|136.31|134.01|136.32|134.02|136.31|134.01|2
1653221950000|2022-05-22 12:19:10|136.32|134.02|136.53|134.23|136.53|134.23|136.32|134.02|14
1653221960000|2022-05-22 12:19:20|136.52|134.22|136.58|134.28|136.63|134.33|136.5|134.2|17
1653221970000|2022-05-22 12:19:30|136.6|134.3|136.59|134.29|136.6|134.3|136.58|134.28|18
1653221980000|2022-05-22 12:19:40|136.58|134.28|136.51|134.21|136.58|134.28|136.51|134.21|6
1653221990000|2022-05-22 12:19:50|136.52|134.22|136.56|134.26|136.56|134.26|136.51|134.21|5
1653222000000|2022-05-22 12:20:00|136.57|134.27|136.57|134.27|136.57|134.27|136.57|134.27|1
1653222010000|2022-05-22 12:20:10|136.58|134.28|136.61|134.31|136.61|134.31|136.58|134.28|4
1653222020000|2022-05-22 12:20:20|136.62|134.32|136.71|134.41|136.71|134.41|136.61|134.31|7
1653222030000|2022-05-22 12:20:30|136.7|134.4|136.62|134.32|136.7|134.4|136.62|134.32|11
1653222040000|2022-05-22 12:20:40|136.63|134.33|136.65|134.35|136.66|134.36|136.61|134.31|18
1653222050000|2022-05-22 12:20:50|136.66|134.36|136.79|134.49|136.79|134.49|136.61|134.31|20
1653222060000|2022-05-22 12:21:00|136.78|134.48|136.77|134.47|136.8|134.5|136.77|134.47|5
1653222070000|2022-05-22 12:21:10|136.73|134.43|136.77|134.47|136.78|134.48|136.7|134.4|14
1653222080000|2022-05-22 12:21:20|136.76|134.46|136.73|134.43|136.76|134.46|136.73|134.43|4
1653222110000|2022-05-22 12:21:50|136.72|134.42|136.72|134.42|136.72|134.42|136.72|134.42|1
1653222120000|2022-05-22 12:22:00|136.71|134.41|136.71|134.41|136.71|134.41|136.71|134.41|1
1653222130000|2022-05-22 12:22:10|136.7|134.4|136.7|134.4|136.7|134.4|136.7|134.4|1
1653222140000|2022-05-22 12:22:20|136.68|134.38|136.71|134.41|136.71|134.41|136.68|134.38|2
1653222150000|2022-05-22 12:22:30|136.7|134.4|136.63|134.33|136.7|134.4|136.63|134.33|12
1653222160000|2022-05-22 12:22:40|136.62|134.32|136.53|134.23|136.62|134.32|136.52|134.22|11
1653222170000|2022-05-22 12:22:50|136.54|134.24|136.58|134.28|136.58|134.28|136.54|134.24|5
1653222200000|2022-05-22 12:23:20|136.59|134.29|136.59|134.29|136.59|134.29|136.59|134.29|1
1653222210000|2022-05-22 12:23:30|136.58|134.28|136.59|134.29|136.6|134.3|136.58|134.28|6
1653222220000|2022-05-22 12:23:40|136.6|134.3|136.61|134.31|136.61|134.31|136.59|134.29|4
1653222230000|2022-05-22 12:23:50|136.6|134.3|136.6|134.3|136.6|134.3|136.6|134.3|1
1653222250000|2022-05-22 12:24:10|136.63|134.33|136.62|134.32|136.63|134.33|136.62|134.32|2
1653222260000|2022-05-22 12:24:20|136.6|134.3|136.6|134.3|136.61|134.31|136.59|134.29|13
1653222270000|2022-05-22 12:24:30|136.59|134.29|136.65|134.35|136.65|134.35|136.59|134.29|15
1653222280000|2022-05-22 12:24:40|136.66|134.36|136.7|134.4|136.71|134.41|136.66|134.36|6
1653222300000|2022-05-22 12:25:00|136.72|134.42|136.7|134.4|136.73|134.43|136.7|134.4|11
1653222310000|2022-05-22 12:25:10|136.72|134.42|136.78|134.48|136.78|134.48|136.72|134.42|7
1653222320000|2022-05-22 12:25:20|136.79|134.49|136.87|134.57|136.88|134.58|136.79|134.49|10
1653222330000|2022-05-22 12:25:30|136.85|134.55|136.86|134.56|136.86|134.56|136.85|134.55|2
1653222340000|2022-05-22 12:25:40|136.88|134.58|136.88|134.58|136.91|134.61|136.88|134.58|7
1653222350000|2022-05-22 12:25:50|136.89|134.59|136.87|134.57|136.89|134.59|136.87|134.57|3
1653222360000|2022-05-22 12:26:00|136.86|134.56|136.72|134.42|136.86|134.56|136.72|134.42|15
1653222370000|2022-05-22 12:26:10|136.71|134.41|136.73|134.43|136.73|134.43|136.7|134.4|9
1653222380000|2022-05-22 12:26:20|136.72|134.42|136.76|134.46|136.77|134.47|136.72|134.42|11
1653222390000|2022-05-22 12:26:30|136.77|134.47|136.86|134.56|136.86|134.56|136.77|134.47|4
1653222400000|2022-05-22 12:26:40|136.81|134.51|136.81|134.51|136.81|134.51|136.78|134.48|11
1653222410000|2022-05-22 12:26:50|136.8|134.5|136.79|134.49|136.8|134.5|136.79|134.49|2
1653222420000|2022-05-22 12:27:00|136.78|134.48|136.72|134.42|136.78|134.48|136.72|134.42|9
1653222430000|2022-05-22 12:27:10|136.73|134.43|136.77|134.47|136.77|134.47|136.73|134.43|3
1653222460000|2022-05-22 12:27:40|136.78|134.48|136.86|134.56|136.86|134.56|136.78|134.48|4
1653222470000|2022-05-22 12:27:50|136.85|134.55|136.86|134.56|136.86|134.56|136.85|134.55|2
1653222480000|2022-05-22 12:28:00|136.82|134.52|136.79|134.49|136.82|134.52|136.79|134.49|4
1653222490000|2022-05-22 12:28:10|136.8|134.5|136.77|134.47|136.8|134.5|136.77|134.47|4
1653222500000|2022-05-22 12:28:20|136.72|134.42|136.73|134.43|136.74|134.44|136.72|134.42|3
1653222510000|2022-05-22 12:28:30|136.72|134.42|136.71|134.41|136.73|134.43|136.71|134.41|8
1653222520000|2022-05-22 12:28:40|136.75|134.45|136.75|134.45|136.76|134.46|136.75|134.45|3
1653222530000|2022-05-22 12:28:50|136.76|134.46|136.77|134.47|136.77|134.47|136.76|134.46|2
1653222540000|2022-05-22 12:29:00|136.78|134.48|136.77|134.47|136.79|134.49|136.77|134.47|4
1653222550000|2022-05-22 12:29:10|136.76|134.46|136.76|134.46|136.76|134.46|136.76|134.46|1
1653222570000|2022-05-22 12:29:30|136.78|134.48|136.78|134.48|136.78|134.48|136.78|134.48|1
1653222580000|2022-05-22 12:29:40|136.79|134.49|136.79|134.49|136.79|134.49|136.79|134.49|1
1653222590000|2022-05-22 12:29:50|136.78|134.48|136.72|134.42|136.78|134.48|136.72|134.42|4
1653222600000|2022-05-22 12:30:00|136.71|134.41|136.89|134.59|136.89|134.59|136.71|134.41|12
1653222610000|2022-05-22 12:30:10|136.9|134.6|136.84|134.54|136.9|134.6|136.84|134.54|5
1653222620000|2022-05-22 12:30:20|136.85|134.55|136.89|134.59|136.89|134.59|136.85|134.55|8
1653222630000|2022-05-22 12:30:30|136.9|134.6|136.9|134.6|136.91|134.61|136.9|134.6|3
1653222670000|2022-05-22 12:31:10|136.89|134.59|136.86|134.56|136.89|134.59|136.86|134.56|3
1653222680000|2022-05-22 12:31:20|136.85|134.55|136.84|134.54|136.85|134.55|136.84|134.54|2
1653222690000|2022-05-22 12:31:30|136.85|134.55|136.85|134.55|136.85|134.55|136.85|134.55|1
1653222710000|2022-05-22 12:31:50|136.84|134.54|136.78|134.48|136.84|134.54|136.78|134.48|5
1653222730000|2022-05-22 12:32:10|136.79|134.49|136.84|134.54|136.84|134.54|136.78|134.48|7
1653222740000|2022-05-22 12:32:20|136.85|134.55|136.79|134.49|136.85|134.55|136.79|134.49|12
1653222750000|2022-05-22 12:32:30|136.8|134.5|136.79|134.49|136.81|134.51|136.78|134.48|13
1653222760000|2022-05-22 12:32:40|136.77|134.47|136.79|134.49|136.79|134.49|136.77|134.47|3
1653222770000|2022-05-22 12:32:50|136.78|134.48|136.78|134.48|136.78|134.48|136.78|134.48|1
1653222780000|2022-05-22 12:33:00|136.85|134.55|136.87|134.57|136.88|134.58|136.85|134.55|4
1653222800000|2022-05-22 12:33:20|136.88|134.58|136.9|134.6|136.9|134.6|136.88|134.58|4
1653222810000|2022-05-22 12:33:30|136.88|134.58|136.88|134.58|136.88|134.58|136.88|134.58|1
1653222840000|2022-05-22 12:34:00|136.9|134.6|136.91|134.61|136.91|134.61|136.9|134.6|2
1653222850000|2022-05-22 12:34:10|136.92|134.62|136.93|134.63|136.94|134.64|136.92|134.62|5
1653222860000|2022-05-22 12:34:20|136.94|134.64|136.97|134.67|136.97|134.67|136.94|134.64|3
1653222870000|2022-05-22 12:34:30|136.99|134.69|136.98|134.68|136.99|134.69|136.97|134.67|3
1653222890000|2022-05-22 12:34:50|136.97|134.67|136.95|134.65|136.97|134.67|136.95|134.65|2
1653222900000|2022-05-22 12:35:00|136.96|134.66|137.06|134.76|137.06|134.76|136.96|134.66|6
1653222910000|2022-05-22 12:35:10|137.05|134.75|137.08|134.78|137.08|134.78|137.05|134.75|4
1653222920000|2022-05-22 12:35:20|137.12|134.82|137.16|134.86|137.16|134.86|137.12|134.82|3
1653222940000|2022-05-22 12:35:40|137.17|134.87|137.17|134.87|137.17|134.87|137.17|134.87|1
1653222950000|2022-05-22 12:35:50|137.16|134.86|137.16|134.86|137.16|134.86|137.16|134.86|1
1653222960000|2022-05-22 12:36:00|137.12|134.82|137.11|134.81|137.12|134.82|137.11|134.81|4
1653222970000|2022-05-22 12:36:10|137.09|134.79|137.08|134.78|137.09|134.79|137.08|134.78|2
1653222980000|2022-05-22 12:36:20|137.07|134.77|137.09|134.79|137.1|134.8|137.06|134.76|6
1653222990000|2022-05-22 12:36:30|137.1|134.8|137.13|134.83|137.13|134.83|137.1|134.8|3
1653223000000|2022-05-22 12:36:40|137.14|134.84|137.14|134.84|137.14|134.84|137.14|134.84|1
1653223010000|2022-05-22 12:36:50|137.15|134.85|137.15|134.85|137.15|134.85|137.15|134.85|1
1653223020000|2022-05-22 12:37:00|137.16|134.86|137.16|134.86|137.18|134.88|137.16|134.86|7
1653223060000|2022-05-22 12:37:40|137.17|134.87|137.19|134.89|137.19|134.89|137.17|134.87|3
1653223070000|2022-05-22 12:37:50|137.2|134.9|137.18|134.88|137.2|134.9|137.18|134.88|2
1653223090000|2022-05-22 12:38:10|137.14|134.84|137.16|134.86|137.16|134.86|137.14|134.84|3
1653223200000|2022-05-22 12:40:00|137.17|134.87|137.17|134.87|137.17|134.87|137.17|134.87|1
1653223210000|2022-05-22 12:40:10|137.16|134.86|137.16|134.86|137.16|134.86|137.16|134.86|1
1653223220000|2022-05-22 12:40:20|137.17|134.87|137.35|135.05|137.35|135.05|137.17|134.87|8
1653223230000|2022-05-22 12:40:30|137.36|135.06|137.4|135.1|137.4|135.1|137.36|135.06|2
1653223240000|2022-05-22 12:40:40|137.41|135.11|137.89|135.59|137.89|135.59|137.41|135.11|21
1653223250000|2022-05-22 12:40:50|137.92|135.62|138.07|135.77|138.09|135.79|137.91|135.61|16
1653223260000|2022-05-22 12:41:00|138.04|135.74|137.88|135.58|138.04|135.74|137.88|135.58|11
1653223270000|2022-05-22 12:41:10|137.89|135.59|137.94|135.64|137.94|135.64|137.86|135.56|10
1653223280000|2022-05-22 12:41:20|137.95|135.65|137.95|135.65|137.95|135.65|137.95|135.65|1
1653223290000|2022-05-22 12:41:30|137.96|135.66|137.94|135.64|137.96|135.66|137.94|135.64|3
1653223300000|2022-05-22 12:41:40|137.93|135.63|137.89|135.59|137.93|135.63|137.89|135.59|5
1653223310000|2022-05-22 12:41:50|137.91|135.61|137.91|135.61|137.92|135.62|137.91|135.61|3
1653223320000|2022-05-22 12:42:00|137.89|135.59|137.9|135.6|137.92|135.62|137.78|135.48|14
1653223330000|2022-05-22 12:42:10|137.89|135.59|137.88|135.58|137.89|135.59|137.88|135.58|2
1653223350000|2022-05-22 12:42:30|137.87|135.57|137.83|135.53|137.87|135.57|137.83|135.53|10
1653223360000|2022-05-22 12:42:40|137.81|135.51|137.81|135.51|137.81|135.51|137.81|135.51|1
1653223380000|2022-05-22 12:43:00|137.8|135.5|137.74|135.44|137.8|135.5|137.73|135.43|10
1653223390000|2022-05-22 12:43:10|137.73|135.43|137.7|135.4|137.74|135.44|137.7|135.4|8
1653223400000|2022-05-22 12:43:20|137.71|135.41|137.62|135.32|137.71|135.41|137.62|135.32|9
1653223410000|2022-05-22 12:43:30|137.61|135.31|137.63|135.33|137.63|135.33|137.59|135.29|6
1653223430000|2022-05-22 12:43:50|137.62|135.32|137.62|135.32|137.62|135.32|137.62|135.32|1
1653223440000|2022-05-22 12:44:00|137.61|135.31|137.34|135.04|137.61|135.31|137.34|135.04|17
1653223450000|2022-05-22 12:44:10|137.33|135.03|137.46|135.16|137.48|135.18|137.32|135.02|12
1653223460000|2022-05-22 12:44:20|137.45|135.15|137.51|135.21|137.51|135.21|137.42|135.12|15
1653223470000|2022-05-22 12:44:30|137.52|135.22|137.52|135.22|137.52|135.22|137.51|135.21|5
1653223480000|2022-05-22 12:44:40|137.53|135.23|137.36|135.06|137.53|135.23|137.35|135.05|9
1653223490000|2022-05-22 12:44:50|137.35|135.05|137.4|135.1|137.41|135.11|137.35|135.05|18
1653223500000|2022-05-22 12:45:00|137.41|135.11|137.42|135.12|137.42|135.12|137.4|135.1|11
1653223510000|2022-05-22 12:45:10|137.43|135.13|137.34|135.04|137.43|135.13|137.34|135.04|8
1653223520000|2022-05-22 12:45:20|137.35|135.05|137.34|135.04|137.35|135.05|137.34|135.04|2
1653223530000|2022-05-22 12:45:30|137.33|135.03|137.4|135.1|137.41|135.11|137.33|135.03|6
1653223540000|2022-05-22 12:45:40|137.42|135.12|137.44|135.14|137.46|135.16|137.42|135.12|7
1653223550000|2022-05-22 12:45:50|137.43|135.13|137.57|135.27|137.57|135.27|137.42|135.12|21
1653223560000|2022-05-22 12:46:00|137.56|135.26|137.66|135.36|137.66|135.36|137.56|135.26|11
1653223570000|2022-05-22 12:46:10|137.67|135.37|137.62|135.32|137.67|135.37|137.62|135.32|12
1653223580000|2022-05-22 12:46:20|137.63|135.33|137.66|135.36|137.66|135.36|137.63|135.33|4
1653223590000|2022-05-22 12:46:30|137.65|135.35|137.64|135.34|137.67|135.37|137.63|135.33|7
1653223600000|2022-05-22 12:46:40|137.65|135.35|137.6|135.3|137.65|135.35|137.6|135.3|12
1653223610000|2022-05-22 12:46:50|137.61|135.31|137.65|135.35|137.66|135.36|137.58|135.28|16
1653223620000|2022-05-22 12:47:00|137.66|135.36|137.81|135.51|137.81|135.51|137.66|135.36|8
1653223630000|2022-05-22 12:47:10|137.82|135.52|137.89|135.59|137.94|135.64|137.81|135.51|11
1653223650000|2022-05-22 12:47:30|137.9|135.6|137.9|135.6|137.9|135.6|137.9|135.6|1
1653223660000|2022-05-22 12:47:40|137.89|135.59|137.82|135.52|137.89|135.59|137.81|135.51|7
1653223670000|2022-05-22 12:47:50|137.83|135.53|137.83|135.53|137.83|135.53|137.83|135.53|1
1653223680000|2022-05-22 12:48:00|137.82|135.52|137.82|135.52|137.82|135.52|137.82|135.52|1
1653223710000|2022-05-22 12:48:30|137.8|135.5|137.82|135.52|137.82|135.52|137.8|135.5|2
1653223720000|2022-05-22 12:48:40|137.83|135.53|137.82|135.52|137.83|135.53|137.82|135.52|2
1653223730000|2022-05-22 12:48:50|137.78|135.48|137.73|135.43|137.78|135.48|137.73|135.43|5
1653223740000|2022-05-22 12:49:00|137.72|135.42|137.71|135.41|137.72|135.42|137.7|135.4|5
1653223750000|2022-05-22 12:49:10|137.69|135.39|137.63|135.33|137.69|135.39|137.63|135.33|7
1653223760000|2022-05-22 12:49:20|137.67|135.37|137.69|135.39|137.69|135.39|137.66|135.36|7
1653223770000|2022-05-22 12:49:30|137.7|135.4|137.68|135.38|137.7|135.4|137.68|135.38|3
1653223780000|2022-05-22 12:49:40|137.69|135.39|137.68|135.38|137.69|135.39|137.68|135.38|4
1653223790000|2022-05-22 12:49:50|137.69|135.39|137.69|135.39|137.7|135.4|137.69|135.39|3
1653223800000|2022-05-22 12:50:00|137.7|135.4|137.74|135.44|137.75|135.45|137.68|135.38|10
1653223810000|2022-05-22 12:50:10|137.73|135.43|137.74|135.44|137.74|135.44|137.73|135.43|6
1653223830000|2022-05-22 12:50:30|137.76|135.46|137.7|135.4|137.76|135.46|137.7|135.4|9
1653223840000|2022-05-22 12:50:40|137.71|135.41|137.71|135.41|137.72|135.42|137.7|135.4|6
1653223850000|2022-05-22 12:50:50|137.7|135.4|137.69|135.39|137.7|135.4|137.69|135.39|2
1653223860000|2022-05-22 12:51:00|137.68|135.38|137.68|135.38|137.68|135.38|137.68|135.38|1
1653223870000|2022-05-22 12:51:10|137.69|135.39|137.7|135.4|137.7|135.4|137.69|135.39|2
1653223880000|2022-05-22 12:51:20|137.69|135.39|137.69|135.39|137.69|135.39|137.69|135.39|1
1653223920000|2022-05-22 12:52:00|137.68|135.38|137.68|135.38|137.68|135.38|137.68|135.38|1
1653223930000|2022-05-22 12:52:10|137.69|135.39|137.61|135.31|137.69|135.39|137.61|135.31|5
1653223940000|2022-05-22 12:52:20|137.62|135.32|137.62|135.32|137.62|135.32|137.62|135.32|1
1653223950000|2022-05-22 12:52:30|137.61|135.31|137.59|135.29|137.61|135.31|137.59|135.29|2
1653223970000|2022-05-22 12:52:50|137.58|135.28|137.55|135.25|137.58|135.28|137.55|135.25|3
1653223980000|2022-05-22 12:53:00|137.57|135.27|137.61|135.31|137.61|135.31|137.57|135.27|10
1653223990000|2022-05-22 12:53:10|137.59|135.29|137.6|135.3|137.61|135.31|137.59|135.29|14
1653224000000|2022-05-22 12:53:20|137.62|135.32|137.69|135.39|137.69|135.39|137.62|135.32|5
1653224010000|2022-05-22 12:53:30|137.68|135.38|137.68|135.38|137.69|135.39|137.63|135.33|14
1653224020000|2022-05-22 12:53:40|137.71|135.41|137.8|135.5|137.82|135.52|137.71|135.41|22
1653224030000|2022-05-22 12:53:50|137.81|135.51|137.77|135.47|137.82|135.52|137.77|135.47|11
1653224040000|2022-05-22 12:54:00|137.76|135.46|137.71|135.41|137.76|135.46|137.65|135.35|16
1653224060000|2022-05-22 12:54:20|137.75|135.45|137.75|135.45|137.79|135.49|137.74|135.44|9
1653224070000|2022-05-22 12:54:30|137.74|135.44|137.79|135.49|137.79|135.49|137.74|135.44|6
1653224080000|2022-05-22 12:54:40|137.78|135.48|137.78|135.48|137.79|135.49|137.78|135.48|3
1653224090000|2022-05-22 12:54:50|137.77|135.47|137.73|135.43|137.77|135.47|137.73|135.43|4
1653224100000|2022-05-22 12:55:00|137.74|135.44|137.79|135.49|137.79|135.49|137.74|135.44|4
1653224110000|2022-05-22 12:55:10|137.8|135.5|137.84|135.54|137.87|135.57|137.8|135.5|7
1653224120000|2022-05-22 12:55:20|137.83|135.53|137.72|135.42|137.83|135.53|137.72|135.42|11
1653224130000|2022-05-22 12:55:30|137.73|135.43|137.73|135.43|137.74|135.44|137.7|135.4|12
1653224140000|2022-05-22 12:55:40|137.71|135.41|137.71|135.41|137.72|135.42|137.7|135.4|5
1653224150000|2022-05-22 12:55:50|137.67|135.37|137.63|135.33|137.67|135.37|137.63|135.33|4
1653224160000|2022-05-22 12:56:00|137.62|135.32|137.61|135.31|137.62|135.32|137.6|135.3|4
1653224170000|2022-05-22 12:56:10|137.6|135.3|137.52|135.22|137.6|135.3|137.5|135.2|11
1653224180000|2022-05-22 12:56:20|137.53|135.23|137.53|135.23|137.53|135.23|137.52|135.22|3
1653224190000|2022-05-22 12:56:30|137.52|135.22|137.58|135.28|137.58|135.28|137.51|135.21|8
1653224200000|2022-05-22 12:56:40|137.57|135.27|137.58|135.28|137.59|135.29|137.56|135.26|6
1653224210000|2022-05-22 12:56:50|137.57|135.27|137.53|135.23|137.58|135.28|137.53|135.23|9
1653224220000|2022-05-22 12:57:00|137.52|135.22|137.55|135.25|137.55|135.25|137.52|135.22|4
1653224230000|2022-05-22 12:57:10|137.56|135.26|137.56|135.26|137.56|135.26|137.55|135.25|3
1653224260000|2022-05-22 12:57:40|137.55|135.25|137.55|135.25|137.55|135.25|137.51|135.21|7
1653224270000|2022-05-22 12:57:50|137.56|135.26|137.56|135.26|137.56|135.26|137.56|135.26|1
1653224280000|2022-05-22 12:58:00|137.55|135.25|137.55|135.25|137.55|135.25|137.55|135.25|1
1653224290000|2022-05-22 12:58:10|137.58|135.28|137.64|135.34|137.66|135.36|137.58|135.28|6
1653224310000|2022-05-22 12:58:30|137.63|135.33|137.62|135.32|137.63|135.33|137.62|135.32|2
1653224320000|2022-05-22 12:58:40|137.61|135.31|137.62|135.32|137.62|135.32|137.61|135.31|2
1653224330000|2022-05-22 12:58:50|137.61|135.31|137.59|135.29|137.61|135.31|137.59|135.29|3
1653224340000|2022-05-22 12:59:00|137.6|135.3|137.59|135.29|137.6|135.3|137.58|135.28|3
1653224350000|2022-05-22 12:59:10|137.58|135.28|137.58|135.28|137.58|135.28|137.58|135.28|1
1653224360000|2022-05-22 12:59:20|137.59|135.29|137.59|135.29|137.59|135.29|137.59|135.29|1
1653224370000|2022-05-22 12:59:30|137.58|135.28|137.52|135.22|137.58|135.28|137.51|135.21|10
1653224380000|2022-05-22 12:59:40|137.51|135.21|137.51|135.21|137.52|135.22|137.5|135.2|15
1653224390000|2022-05-22 12:59:50|137.52|135.22|137.51|135.21|137.52|135.22|137.51|135.21|2
1653224400000|2022-05-22 13:00:00|137.54|135.24|137.56|135.26|137.57|135.27|137.52|135.22|10
1653224410000|2022-05-22 13:00:10|137.57|135.27|137.56|135.26|137.57|135.27|137.56|135.26|2
1653224420000|2022-05-22 13:00:20|137.57|135.27|137.56|135.26|137.57|135.27|137.56|135.26|4
1653224430000|2022-05-22 13:00:30|137.57|135.27|137.54|135.24|137.57|135.27|137.53|135.23|9
1653224440000|2022-05-22 13:00:40|137.55|135.25|137.57|135.27|137.57|135.27|137.54|135.24|14
1653224450000|2022-05-22 13:00:50|137.56|135.26|137.56|135.26|137.57|135.27|137.56|135.26|3
1653224470000|2022-05-22 13:01:10|137.55|135.25|137.54|135.24|137.55|135.25|137.54|135.24|2
1653224480000|2022-05-22 13:01:20|137.55|135.25|137.57|135.27|137.57|135.27|137.54|135.24|7
1653224490000|2022-05-22 13:01:30|137.56|135.26|137.55|135.25|137.56|135.26|137.54|135.24|7
1653224500000|2022-05-22 13:01:40|137.58|135.28|137.58|135.28|137.59|135.29|137.58|135.28|5
1653224510000|2022-05-22 13:01:50|137.62|135.32|137.62|135.32|137.63|135.33|137.61|135.31|5
1653224520000|2022-05-22 13:02:00|137.61|135.31|137.61|135.31|137.61|135.31|137.61|135.31|1
1653224530000|2022-05-22 13:02:10|137.64|135.34|137.64|135.34|137.64|135.34|137.64|135.34|1
1653224540000|2022-05-22 13:02:20|137.63|135.33|137.72|135.42|137.72|135.42|137.63|135.33|10
1653224550000|2022-05-22 13:02:30|137.73|135.43|137.71|135.41|137.73|135.43|137.71|135.41|4
1653224560000|2022-05-22 13:02:40|137.72|135.42|137.71|135.41|137.72|135.42|137.71|135.41|2
1653224570000|2022-05-22 13:02:50|137.69|135.39|137.71|135.41|137.71|135.41|137.69|135.39|9
1653224580000|2022-05-22 13:03:00|137.7|135.4|137.69|135.39|137.7|135.4|137.69|135.39|2
1653224590000|2022-05-22 13:03:10|137.7|135.4|137.78|135.48|137.78|135.48|137.7|135.4|8
1653224600000|2022-05-22 13:03:20|137.79|135.49|137.8|135.5|137.8|135.5|137.79|135.49|4
1653224610000|2022-05-22 13:03:30|137.79|135.49|137.77|135.47|137.8|135.5|137.77|135.47|4
1653224620000|2022-05-22 13:03:40|137.78|135.48|137.78|135.48|137.78|135.48|137.77|135.47|3
1653224630000|2022-05-22 13:03:50|137.77|135.47|137.77|135.47|137.77|135.47|137.77|135.47|1
1653224640000|2022-05-22 13:04:00|137.78|135.48|137.78|135.48|137.78|135.48|137.77|135.47|5
1653224650000|2022-05-22 13:04:10|137.76|135.46|137.79|135.49|137.83|135.53|137.76|135.46|9
1653224660000|2022-05-22 13:04:20|137.78|135.48|137.78|135.48|137.79|135.49|137.77|135.47|5
1653224680000|2022-05-22 13:04:40|137.77|135.47|137.68|135.38|137.77|135.47|137.68|135.38|6
1653224690000|2022-05-22 13:04:50|137.69|135.39|137.69|135.39|137.69|135.39|137.69|135.39|1
1653224710000|2022-05-22 13:05:10|137.7|135.4|137.7|135.4|137.7|135.4|137.7|135.4|1
1653224720000|2022-05-22 13:05:20|137.69|135.39|137.7|135.4|137.7|135.4|137.69|135.39|2
1653224760000|2022-05-22 13:06:00|137.71|135.41|137.77|135.47|137.77|135.47|137.71|135.41|3
1653224790000|2022-05-22 13:06:30|137.78|135.48|137.74|135.44|137.78|135.48|137.72|135.42|5
1653224800000|2022-05-22 13:06:40|137.73|135.43|137.73|135.43|137.74|135.44|137.73|135.43|3
1653224810000|2022-05-22 13:06:50|137.74|135.44|137.73|135.43|137.74|135.44|137.72|135.42|3
1653224820000|2022-05-22 13:07:00|137.68|135.38|137.63|135.33|137.68|135.38|137.63|135.33|3
1653224830000|2022-05-22 13:07:10|137.61|135.31|137.61|135.31|137.61|135.31|137.61|135.31|1
1653224850000|2022-05-22 13:07:30|137.6|135.3|137.61|135.31|137.61|135.31|137.6|135.3|2
1653224860000|2022-05-22 13:07:40|137.6|135.3|137.59|135.29|137.61|135.31|137.59|135.29|10
1653224880000|2022-05-22 13:08:00|137.57|135.27|137.52|135.22|137.57|135.27|137.52|135.22|5
1653224890000|2022-05-22 13:08:10|137.51|135.21|137.51|135.21|137.51|135.21|137.48|135.18|10
1653224900000|2022-05-22 13:08:20|137.49|135.19|137.5|135.2|137.51|135.21|137.46|135.16|11
1653224910000|2022-05-22 13:08:30|137.51|135.21|137.5|135.2|137.51|135.21|137.49|135.19|18
1653224920000|2022-05-22 13:08:40|137.48|135.18|137.4|135.1|137.48|135.18|137.4|135.1|8
1653224930000|2022-05-22 13:08:50|137.41|135.11|137.41|135.11|137.42|135.12|137.41|135.11|3
1653224950000|2022-05-22 13:09:10|137.42|135.12|137.42|135.12|137.42|135.12|137.42|135.12|1
1653224980000|2022-05-22 13:09:40|137.41|135.11|137.4|135.1|137.41|135.11|137.4|135.1|2
1653225030000|2022-05-22 13:10:30|137.39|135.09|137.33|135.03|137.39|135.09|137.33|135.03|5
1653225040000|2022-05-22 13:10:40|137.3|135|137.3|135|137.31|135.01|137.3|135|3
1653225050000|2022-05-22 13:10:50|137.32|135.02|137.39|135.09|137.4|135.1|137.31|135.01|6
1653225070000|2022-05-22 13:11:10|137.42|135.12|137.46|135.16|137.46|135.16|137.42|135.12|2
1653225080000|2022-05-22 13:11:20|137.45|135.15|137.45|135.15|137.45|135.15|137.45|135.15|1
1653225090000|2022-05-22 13:11:30|137.44|135.14|137.42|135.12|137.44|135.14|137.42|135.12|3
1653225100000|2022-05-22 13:11:40|137.41|135.11|137.41|135.11|137.42|135.12|137.41|135.11|3
1653225110000|2022-05-22 13:11:50|137.4|135.1|137.39|135.09|137.4|135.1|137.39|135.09|2
1653225120000|2022-05-22 13:12:00|137.41|135.11|137.38|135.08|137.41|135.11|137.34|135.04|9
1653225140000|2022-05-22 13:12:20|137.37|135.07|137.38|135.08|137.38|135.08|137.37|135.07|2
1653225150000|2022-05-22 13:12:30|137.39|135.09|137.39|135.09|137.39|135.09|137.39|135.09|1
1653225170000|2022-05-22 13:12:50|137.38|135.08|137.38|135.08|137.38|135.08|137.38|135.08|1
1653225190000|2022-05-22 13:13:10|137.39|135.09|137.41|135.11|137.41|135.11|137.38|135.08|5
1653225200000|2022-05-22 13:13:20|137.47|135.17|137.46|135.16|137.5|135.2|137.45|135.15|17
1653225210000|2022-05-22 13:13:30|137.45|135.15|137.45|135.15|137.46|135.16|137.45|135.15|7
1653225220000|2022-05-22 13:13:40|137.44|135.14|137.43|135.13|137.44|135.14|137.43|135.13|2
1653225230000|2022-05-22 13:13:50|137.42|135.12|137.42|135.12|137.42|135.12|137.41|135.11|3
1653225240000|2022-05-22 13:14:00|137.45|135.15|137.52|135.22|137.52|135.22|137.45|135.15|4
1653225250000|2022-05-22 13:14:10|137.5|135.2|137.47|135.17|137.5|135.2|137.47|135.17|5
1653225260000|2022-05-22 13:14:20|137.48|135.18|137.45|135.15|137.48|135.18|137.45|135.15|3
1653225270000|2022-05-22 13:14:30|137.46|135.16|137.5|135.2|137.5|135.2|137.45|135.15|11
1653225280000|2022-05-22 13:14:40|137.49|135.19|137.5|135.2|137.5|135.2|137.49|135.19|2
1653225290000|2022-05-22 13:14:50|137.52|135.22|137.47|135.17|137.57|135.27|137.47|135.17|12
1653225300000|2022-05-22 13:15:00|137.45|135.15|137.48|135.18|137.48|135.18|137.42|135.12|9
1653225310000|2022-05-22 13:15:10|137.49|135.19|137.44|135.14|137.49|135.19|137.44|135.14|7
1653225320000|2022-05-22 13:15:20|137.43|135.13|137.42|135.12|137.43|135.13|137.42|135.12|2
1653225330000|2022-05-22 13:15:30|137.41|135.11|137.35|135.05|137.41|135.11|137.35|135.05|5
1653225340000|2022-05-22 13:15:40|137.34|135.04|137.34|135.04|137.34|135.04|137.27|134.97|8
1653225350000|2022-05-22 13:15:50|137.33|135.03|137.26|134.96|137.33|135.03|137.26|134.96|4
1653225360000|2022-05-22 13:16:00|137.27|134.97|137.26|134.96|137.28|134.98|137.26|134.96|4
1653225370000|2022-05-22 13:16:10|137.25|134.95|137.25|134.95|137.25|134.95|137.25|134.95|1
1653225380000|2022-05-22 13:16:20|137.24|134.94|137.23|134.93|137.24|134.94|137.23|134.93|2
1653225410000|2022-05-22 13:16:50|137.22|134.92|137.22|134.92|137.22|134.92|137.22|134.92|1
1653225420000|2022-05-22 13:17:00|137.2|134.9|137.2|134.9|137.2|134.9|137.14|134.84|11
1653225450000|2022-05-22 13:17:30|137.16|134.86|137.16|134.86|137.16|134.86|137.16|134.86|1
1653225470000|2022-05-22 13:17:50|137.18|134.88|137.18|134.88|137.21|134.91|137.18|134.88|8
1653225480000|2022-05-22 13:18:00|137.16|134.86|136.93|134.63|137.16|134.86|136.93|134.63|11
1653225490000|2022-05-22 13:18:10|136.89|134.59|136.87|134.57|136.9|134.6|136.82|134.52|9
1653225500000|2022-05-22 13:18:20|136.89|134.59|136.87|134.57|136.89|134.59|136.87|134.57|5
1653225510000|2022-05-22 13:18:30|136.89|134.59|136.9|134.6|136.95|134.65|136.88|134.58|9
1653225520000|2022-05-22 13:18:40|136.91|134.61|136.88|134.58|136.92|134.62|136.88|134.58|9
1653225530000|2022-05-22 13:18:50|136.87|134.57|136.87|134.57|136.87|134.57|136.87|134.57|1
1653225540000|2022-05-22 13:19:00|136.89|134.59|137.04|134.74|137.04|134.74|136.89|134.59|11
1653225550000|2022-05-22 13:19:10|137.05|134.75|137.08|134.78|137.08|134.78|136.98|134.68|16
1653225560000|2022-05-22 13:19:20|137.07|134.77|137.07|134.77|137.07|134.77|137.05|134.75|4
1653225570000|2022-05-22 13:19:30|137.06|134.76|136.96|134.66|137.06|134.76|136.96|134.66|6
1653225580000|2022-05-22 13:19:40|136.98|134.68|136.97|134.67|136.98|134.68|136.97|134.67|4
1653225600000|2022-05-22 13:20:00|136.92|134.62|136.93|134.63|136.93|134.63|136.88|134.58|8
1653225610000|2022-05-22 13:20:10|136.92|134.62|136.93|134.63|136.93|134.63|136.92|134.62|2
1653225620000|2022-05-22 13:20:20|136.92|134.62|136.89|134.59|136.92|134.62|136.88|134.58|7
1653225630000|2022-05-22 13:20:30|136.88|134.58|136.86|134.56|136.88|134.58|136.86|134.56|3
1653225640000|2022-05-22 13:20:40|136.85|134.55|136.84|134.54|136.86|134.56|136.83|134.53|8
1653225650000|2022-05-22 13:20:50|136.85|134.55|136.86|134.56|136.86|134.56|136.84|134.54|7
1653225660000|2022-05-22 13:21:00|136.85|134.55|136.84|134.54|136.85|134.55|136.84|134.54|2
1653225670000|2022-05-22 13:21:10|136.85|134.55|136.87|134.57|136.87|134.57|136.85|134.55|4
1653225690000|2022-05-22 13:21:30|136.88|134.58|136.88|134.58|136.88|134.58|136.88|134.58|1
1653225710000|2022-05-22 13:21:50|136.9|134.6|136.97|134.67|136.97|134.67|136.9|134.6|5
1653225720000|2022-05-22 13:22:00|136.98|134.68|136.97|134.67|136.98|134.68|136.97|134.67|2
1653225730000|2022-05-22 13:22:10|136.96|134.66|136.96|134.66|136.96|134.66|136.96|134.66|1
1653225740000|2022-05-22 13:22:20|136.97|134.67|136.97|134.67|136.97|134.67|136.96|134.66|3
1653225750000|2022-05-22 13:22:30|136.96|134.66|136.96|134.66|136.96|134.66|136.96|134.66|1
1653225770000|2022-05-22 13:22:50|136.95|134.65|136.87|134.57|136.95|134.65|136.87|134.57|4
1653225790000|2022-05-22 13:23:10|136.84|134.54|136.84|134.54|136.84|134.54|136.84|134.54|1
1653225810000|2022-05-22 13:23:30|136.85|134.55|136.85|134.55|136.85|134.55|136.85|134.55|1
1653225820000|2022-05-22 13:23:40|136.84|134.54|136.83|134.53|136.84|134.54|136.83|134.53|2
1653225840000|2022-05-22 13:24:00|136.84|134.54|136.97|134.67|136.97|134.67|136.84|134.54|10
1653225850000|2022-05-22 13:24:10|136.98|134.68|137.02|134.72|137.02|134.72|136.96|134.66|6
1653225860000|2022-05-22 13:24:20|137.04|134.74|137.05|134.75|137.05|134.75|137.04|134.74|2
1653225870000|2022-05-22 13:24:30|137.06|134.76|137.09|134.79|137.13|134.83|137.06|134.76|10
1653225880000|2022-05-22 13:24:40|137.1|134.8|137.12|134.82|137.12|134.82|137.1|134.8|3
1653225890000|2022-05-22 13:24:50|137.13|134.83|137.16|134.86|137.16|134.86|137.13|134.83|3
1653225900000|2022-05-22 13:25:00|137.17|134.87|137.17|134.87|137.17|134.87|137.15|134.85|5
1653225920000|2022-05-22 13:25:20|137.16|134.86|137.05|134.75|137.16|134.86|137.05|134.75|8
1653225940000|2022-05-22 13:25:40|137.04|134.74|137.05|134.75|137.05|134.75|137.04|134.74|4
1653225950000|2022-05-22 13:25:50|137.04|134.74|136.98|134.68|137.05|134.75|136.98|134.68|6
1653225960000|2022-05-22 13:26:00|136.99|134.69|136.99|134.69|137.01|134.71|136.98|134.68|6
1653225970000|2022-05-22 13:26:10|137.01|134.71|137.04|134.74|137.05|134.75|137.01|134.71|7
1653225990000|2022-05-22 13:26:30|137.05|134.75|137.04|134.74|137.05|134.75|137.04|134.74|2
1653226000000|2022-05-22 13:26:40|137.03|134.73|137.03|134.73|137.03|134.73|137.03|134.73|1
1653226010000|2022-05-22 13:26:50|137.01|134.71|137.01|134.71|137.01|134.71|137.01|134.71|1
1653226020000|2022-05-22 13:27:00|137|134.7|137|134.7|137|134.7|136.89|134.59|13
1653226030000|2022-05-22 13:27:10|137.01|134.71|137.01|134.71|137.01|134.71|137.01|134.71|1
1653226040000|2022-05-22 13:27:20|137|134.7|136.89|134.59|137.01|134.71|136.89|134.59|9
1653226050000|2022-05-22 13:27:30|136.9|134.6|136.95|134.65|136.95|134.65|136.9|134.6|3
1653226060000|2022-05-22 13:27:40|136.97|134.67|136.97|134.67|136.97|134.67|136.97|134.67|1
1653226070000|2022-05-22 13:27:50|136.98|134.68|136.98|134.68|136.98|134.68|136.98|134.68|1
1653226080000|2022-05-22 13:28:00|136.99|134.69|137.02|134.72|137.02|134.72|136.99|134.69|3
1653226090000|2022-05-22 13:28:10|137.03|134.73|137.09|134.79|137.09|134.79|137.03|134.73|7
1653226100000|2022-05-22 13:28:20|137.1|134.8|137.15|134.85|137.16|134.86|137.1|134.8|9
1653226110000|2022-05-22 13:28:30|137.12|134.82|137.13|134.83|137.13|134.83|137.12|134.82|2
1653226120000|2022-05-22 13:28:40|137.14|134.84|137.14|134.84|137.14|134.84|137.14|134.84|1
1653226130000|2022-05-22 13:28:50|137.12|134.82|137.05|134.75|137.12|134.82|137.04|134.74|4
1653226150000|2022-05-22 13:29:10|137.06|134.76|137.07|134.77|137.07|134.77|137.06|134.76|2
1653226160000|2022-05-22 13:29:20|137.09|134.79|137.11|134.81|137.13|134.83|137.09|134.79|9
1653226170000|2022-05-22 13:29:30|137.12|134.82|137.13|134.83|137.13|134.83|137.12|134.82|2
1653226190000|2022-05-22 13:29:50|137.14|134.84|137.13|134.83|137.14|134.84|137.13|134.83|2
1653226200000|2022-05-22 13:30:00|137.12|134.82|137.08|134.78|137.13|134.83|137.08|134.78|3
1653226210000|2022-05-22 13:30:10|137.06|134.76|137.1|134.8|137.1|134.8|137.06|134.76|8
1653226220000|2022-05-22 13:30:20|137.11|134.81|137.12|134.82|137.12|134.82|137.11|134.81|4
1653226230000|2022-05-22 13:30:30|137.13|134.83|137.18|134.88|137.18|134.88|137.13|134.83|5
1653226240000|2022-05-22 13:30:40|137.16|134.86|137.12|134.82|137.16|134.86|137.12|134.82|5
1653226260000|2022-05-22 13:31:00|137.09|134.79|137.09|134.79|137.09|134.79|137.09|134.79|1
1653226270000|2022-05-22 13:31:10|137.08|134.78|137.08|134.78|137.08|134.78|137.08|134.78|1
1653226280000|2022-05-22 13:31:20|137.07|134.77|137.07|134.77|137.07|134.77|137.07|134.77|1
1653226290000|2022-05-22 13:31:30|137.08|134.78|137.13|134.83|137.13|134.83|137.08|134.78|4
1653226300000|2022-05-22 13:31:40|137.14|134.84|137.16|134.86|137.16|134.86|137.14|134.84|3
1653226330000|2022-05-22 13:32:10|137.17|134.87|137.16|134.86|137.17|134.87|137.16|134.86|2
1653226340000|2022-05-22 13:32:20|137.18|134.88|137.18|134.88|137.21|134.91|137.17|134.87|12
1653226350000|2022-05-22 13:32:30|137.16|134.86|137.15|134.85|137.18|134.88|137.15|134.85|6
1653226380000|2022-05-22 13:33:00|137.16|134.86|137.15|134.85|137.16|134.86|137.15|134.85|2
1653226440000|2022-05-22 13:34:00|137.16|134.86|137.19|134.89|137.19|134.89|137.16|134.86|6
1653226450000|2022-05-22 13:34:10|137.18|134.88|137.18|134.88|137.18|134.88|137.18|134.88|1
1653226460000|2022-05-22 13:34:20|137.19|134.89|137.11|134.81|137.19|134.89|137.11|134.81|6
1653226470000|2022-05-22 13:34:30|137.12|134.82|137.15|134.85|137.15|134.85|137.12|134.82|4
1653226480000|2022-05-22 13:34:40|137.16|134.86|137.13|134.83|137.16|134.86|137.12|134.82|6
1653226490000|2022-05-22 13:34:50|137.1|134.8|137.1|134.8|137.1|134.8|137.1|134.8|1
1653226510000|2022-05-22 13:35:10|137.09|134.79|137.1|134.8|137.1|134.8|137.09|134.79|2
1653226520000|2022-05-22 13:35:20|137.11|134.81|137.14|134.84|137.14|134.84|137.11|134.81|3
1653226530000|2022-05-22 13:35:30|137.15|134.85|137.16|134.86|137.16|134.86|137.15|134.85|2
1653226540000|2022-05-22 13:35:40|137.15|134.85|137.16|134.86|137.16|134.86|137.15|134.85|2
1653226550000|2022-05-22 13:35:50|137.15|134.85|137.15|134.85|137.16|134.86|137.15|134.85|3
1653226560000|2022-05-22 13:36:00|137.11|134.81|137.12|134.82|137.12|134.82|137.11|134.81|2
1653226580000|2022-05-22 13:36:20|137.11|134.81|137.09|134.79|137.11|134.81|137.09|134.79|3
1653226590000|2022-05-22 13:36:30|137.1|134.8|137.1|134.8|137.1|134.8|137.1|134.8|1
1653226600000|2022-05-22 13:36:40|137.07|134.77|137.07|134.77|137.07|134.77|137.07|134.77|1
1653226660000|2022-05-22 13:37:40|137.06|134.76|137.12|134.82|137.12|134.82|137.06|134.76|4
1653226670000|2022-05-22 13:37:50|137.13|134.83|137.15|134.85|137.15|134.85|137.13|134.83|3
1653226680000|2022-05-22 13:38:00|137.14|134.84|137.14|134.84|137.15|134.85|137.14|134.84|3
1653226690000|2022-05-22 13:38:10|137.09|134.79|137.09|134.79|137.09|134.79|137.09|134.79|1
1653226700000|2022-05-22 13:38:20|137.08|134.78|137.08|134.78|137.08|134.78|137.08|134.78|1
1653226710000|2022-05-22 13:38:30|137.06|134.76|137|134.7|137.06|134.76|137|134.7|5
1653226740000|2022-05-22 13:39:00|137.01|134.71|137.01|134.71|137.01|134.71|137.01|134.71|1
1653226750000|2022-05-22 13:39:10|137|134.7|137|134.7|137|134.7|136.99|134.69|3
1653226760000|2022-05-22 13:39:20|136.99|134.69|137|134.7|137|134.7|136.99|134.69|2
1653226800000|2022-05-22 13:40:00|137.06|134.76|137.11|134.81|137.12|134.82|137.06|134.76|7
1653226810000|2022-05-22 13:40:10|137.12|134.82|137.12|134.82|137.12|134.82|137.12|134.82|1
1653226820000|2022-05-22 13:40:20|137.11|134.81|137.13|134.83|137.13|134.83|137.11|134.81|3
1653226830000|2022-05-22 13:40:30|137.14|134.84|137.16|134.86|137.16|134.86|137.14|134.84|3
1653226840000|2022-05-22 13:40:40|137.15|134.85|137.08|134.78|137.15|134.85|137.08|134.78|5
1653226850000|2022-05-22 13:40:50|137.09|134.79|137.09|134.79|137.09|134.79|137.09|134.79|1
1653226860000|2022-05-22 13:41:00|137.1|134.8|137.11|134.81|137.12|134.82|137.1|134.8|4
1653226870000|2022-05-22 13:41:10|137.12|134.82|137.15|134.85|137.15|134.85|137.12|134.82|4
1653226880000|2022-05-22 13:41:20|137.16|134.86|137.16|134.86|137.16|134.86|137.16|134.86|1
1653226890000|2022-05-22 13:41:30|137.15|134.85|137.09|134.79|137.15|134.85|137.09|134.79|3
1653226900000|2022-05-22 13:41:40|137.08|134.78|137.09|134.79|137.09|134.79|137.08|134.78|2
1653226910000|2022-05-22 13:41:50|137.08|134.78|137.09|134.79|137.09|134.79|137.08|134.78|2
1653226950000|2022-05-22 13:42:30|137.12|134.82|137.11|134.81|137.16|134.86|137.11|134.81|6
1653226960000|2022-05-22 13:42:40|137.12|134.82|137.16|134.86|137.16|134.86|137.12|134.82|4
1653226970000|2022-05-22 13:42:50|137.17|134.87|137.22|134.92|137.22|134.92|137.17|134.87|6
1653226980000|2022-05-22 13:43:00|137.21|134.91|137.19|134.89|137.21|134.91|137.15|134.85|6
1653226990000|2022-05-22 13:43:10|137.18|134.88|137.23|134.93|137.24|134.94|137.18|134.88|10
1653227000000|2022-05-22 13:43:20|137.24|134.94|137.22|134.92|137.24|134.94|137.21|134.91|6
1653227010000|2022-05-22 13:43:30|137.19|134.89|137.2|134.9|137.2|134.9|137.19|134.89|2
1653227030000|2022-05-22 13:43:50|137.21|134.91|137.45|135.15|137.46|135.16|137.21|134.91|9
1653227040000|2022-05-22 13:44:00|137.46|135.16|137.51|135.21|137.51|135.21|137.46|135.16|5
1653227050000|2022-05-22 13:44:10|137.52|135.22|137.52|135.22|137.54|135.24|137.52|135.22|5
1653227060000|2022-05-22 13:44:20|137.54|135.24|137.6|135.3|137.6|135.3|137.53|135.23|10
1653227070000|2022-05-22 13:44:30|137.59|135.29|137.53|135.23|137.59|135.29|137.53|135.23|7
1653227080000|2022-05-22 13:44:40|137.56|135.26|137.54|135.24|137.56|135.26|137.54|135.24|2
1653227090000|2022-05-22 13:44:50|137.53|135.23|137.53|135.23|137.53|135.23|137.52|135.22|3
1653227100000|2022-05-22 13:45:00|137.52|135.22|137.52|135.22|137.53|135.23|137.49|135.19|12
1653227110000|2022-05-22 13:45:10|137.53|135.23|137.53|135.23|137.53|135.23|137.52|135.22|19
1653227120000|2022-05-22 13:45:20|137.52|135.22|137.52|135.22|137.53|135.23|137.52|135.22|5
1653227130000|2022-05-22 13:45:30|137.53|135.23|137.52|135.22|137.53|135.23|137.51|135.21|4
1653227150000|2022-05-22 13:45:50|137.53|135.23|137.53|135.23|137.53|135.23|137.53|135.23|1
1653227160000|2022-05-22 13:46:00|137.57|135.27|137.55|135.25|137.6|135.3|137.55|135.25|4
1653227170000|2022-05-22 13:46:10|137.58|135.28|137.54|135.24|137.58|135.28|137.53|135.23|5
1653227180000|2022-05-22 13:46:20|137.55|135.25|137.58|135.28|137.59|135.29|137.55|135.25|5
1653227190000|2022-05-22 13:46:30|137.57|135.27|137.57|135.27|137.57|135.27|137.57|135.27|1
1653227200000|2022-05-22 13:46:40|137.53|135.23|137.51|135.21|137.53|135.23|137.51|135.21|2
1653227210000|2022-05-22 13:46:50|137.49|135.19|137.49|135.19|137.49|135.19|137.49|135.19|1
1653227220000|2022-05-22 13:47:00|137.5|135.2|137.5|135.2|137.5|135.2|137.49|135.19|3
1653227230000|2022-05-22 13:47:10|137.54|135.24|137.41|135.11|137.54|135.24|137.41|135.11|12
1653227240000|2022-05-22 13:47:20|137.4|135.1|137.41|135.11|137.41|135.11|137.4|135.1|2
1653227250000|2022-05-22 13:47:30|137.4|135.1|137.35|135.05|137.4|135.1|137.35|135.05|3
1653227260000|2022-05-22 13:47:40|137.34|135.04|137.34|135.04|137.35|135.05|137.34|135.04|5
1653227270000|2022-05-22 13:47:50|137.33|135.03|137.33|135.03|137.33|135.03|137.33|135.03|1
1653227280000|2022-05-22 13:48:00|137.35|135.05|137.34|135.04|137.37|135.07|137.34|135.04|5
1653227310000|2022-05-22 13:48:30|137.33|135.03|137.31|135.01|137.33|135.03|137.31|135.01|2
1653227320000|2022-05-22 13:48:40|137.33|135.03|137.39|135.09|137.39|135.09|137.33|135.03|5
1653227330000|2022-05-22 13:48:50|137.38|135.08|137.37|135.07|137.39|135.09|137.37|135.07|11
1653227350000|2022-05-22 13:49:10|137.35|135.05|137.34|135.04|137.35|135.05|137.33|135.03|4
1653227360000|2022-05-22 13:49:20|137.35|135.05|137.35|135.05|137.35|135.05|137.35|135.05|1
1653227370000|2022-05-22 13:49:30|137.34|135.04|137.22|134.92|137.34|135.04|137.22|134.92|12
1653227380000|2022-05-22 13:49:40|137.21|134.91|137.22|134.92|137.22|134.92|137.21|134.91|2
1653227390000|2022-05-22 13:49:50|137.21|134.91|137.24|134.94|137.24|134.94|137.21|134.91|9
1653227400000|2022-05-22 13:50:00|137.25|134.95|137.2|134.9|137.25|134.95|137.2|134.9|6
1653227410000|2022-05-22 13:50:10|137.19|134.89|137.15|134.85|137.19|134.89|137.15|134.85|4
1653227420000|2022-05-22 13:50:20|137.16|134.86|137.17|134.87|137.17|134.87|137.16|134.86|2
1653227430000|2022-05-22 13:50:30|137.16|134.86|137.16|134.86|137.16|134.86|137.16|134.86|1
1653227440000|2022-05-22 13:50:40|137.15|134.85|137.15|134.85|137.15|134.85|137.15|134.85|1
1653227450000|2022-05-22 13:50:50|137.16|134.86|137.15|134.85|137.16|134.86|137.15|134.85|2
1653227460000|2022-05-22 13:51:00|137.16|134.86|136.93|134.63|137.16|134.86|136.93|134.63|8
1653227470000|2022-05-22 13:51:10|136.94|134.64|136.9|134.6|136.94|134.64|136.9|134.6|2
1653227490000|2022-05-22 13:51:30|136.89|134.59|136.82|134.52|136.89|134.59|136.8|134.5|9
1653227500000|2022-05-22 13:51:40|136.81|134.51|136.78|134.48|136.81|134.51|136.75|134.45|6
1653227510000|2022-05-22 13:51:50|136.77|134.47|136.64|134.34|136.77|134.47|136.64|134.34|9
1653227520000|2022-05-22 13:52:00|136.65|134.35|136.52|134.22|136.65|134.35|136.51|134.21|13
1653227530000|2022-05-22 13:52:10|136.51|134.21|136.52|134.22|136.53|134.23|136.5|134.2|5
1653227540000|2022-05-22 13:52:20|136.51|134.21|136.55|134.25|136.56|134.26|136.51|134.21|3
1653227550000|2022-05-22 13:52:30|136.58|134.28|136.61|134.31|136.61|134.31|136.58|134.28|4
1653227560000|2022-05-22 13:52:40|136.62|134.32|136.64|134.34|136.65|134.35|136.62|134.32|4
1653227570000|2022-05-22 13:52:50|136.66|134.36|136.68|134.38|136.68|134.38|136.66|134.36|2
1653227580000|2022-05-22 13:53:00|136.7|134.4|136.82|134.52|136.82|134.52|136.7|134.4|7
1653227590000|2022-05-22 13:53:10|136.86|134.56|136.89|134.59|136.89|134.59|136.86|134.56|4
1653227600000|2022-05-22 13:53:20|136.9|134.6|136.82|134.52|136.91|134.61|136.81|134.51|9
1653227610000|2022-05-22 13:53:30|136.83|134.53|136.83|134.53|136.83|134.53|136.83|134.53|1
1653227620000|2022-05-22 13:53:40|136.82|134.52|136.82|134.52|136.82|134.52|136.81|134.51|3
1653227630000|2022-05-22 13:53:50|136.79|134.49|136.79|134.49|136.79|134.49|136.76|134.46|7
1653227650000|2022-05-22 13:54:10|136.78|134.48|136.78|134.48|136.78|134.48|136.78|134.48|1
1653227670000|2022-05-22 13:54:30|136.75|134.45|136.73|134.43|136.76|134.46|136.73|134.43|7
1653227680000|2022-05-22 13:54:40|136.72|134.42|136.69|134.39|136.72|134.42|136.69|134.39|2
1653227690000|2022-05-22 13:54:50|136.7|134.4|136.69|134.39|136.7|134.4|136.69|134.39|2
1653227700000|2022-05-22 13:55:00|136.72|134.42|136.64|134.34|136.75|134.45|136.64|134.34|7
1653227710000|2022-05-22 13:55:10|136.63|134.33|136.62|134.32|136.63|134.33|136.62|134.32|2
1653227720000|2022-05-22 13:55:20|136.63|134.33|136.63|134.33|136.64|134.34|136.63|134.33|3
1653227730000|2022-05-22 13:55:30|136.64|134.34|136.69|134.39|136.69|134.39|136.64|134.34|5
1653227760000|2022-05-22 13:56:00|136.71|134.41|136.76|134.46|136.76|134.46|136.71|134.41|5
1653227770000|2022-05-22 13:56:10|136.75|134.45|136.79|134.49|136.79|134.49|136.75|134.45|5
1653227780000|2022-05-22 13:56:20|136.8|134.5|136.79|134.49|136.8|134.5|136.78|134.48|4
1653227810000|2022-05-22 13:56:50|136.78|134.48|136.75|134.45|136.78|134.48|136.75|134.45|4
1653227820000|2022-05-22 13:57:00|136.74|134.44|136.72|134.42|136.74|134.44|136.71|134.41|3
1653227830000|2022-05-22 13:57:10|136.71|134.41|136.78|134.48|136.78|134.48|136.7|134.4|6
1653227850000|2022-05-22 13:57:30|136.77|134.47|136.75|134.45|136.77|134.47|136.73|134.43|4
1653227870000|2022-05-22 13:57:50|136.78|134.48|136.76|134.46|136.78|134.48|136.76|134.46|3
1653227880000|2022-05-22 13:58:00|136.75|134.45|136.74|134.44|136.75|134.45|136.74|134.44|2
1653227890000|2022-05-22 13:58:10|136.73|134.43|136.74|134.44|136.74|134.44|136.73|134.43|6
1653227920000|2022-05-22 13:58:40|136.75|134.45|136.73|134.43|136.75|134.45|136.73|134.43|3
1653227930000|2022-05-22 13:58:50|136.72|134.42|136.67|134.37|136.72|134.42|136.67|134.37|5
1653227940000|2022-05-22 13:59:00|136.66|134.36|136.69|134.39|136.71|134.41|136.66|134.36|4
1653227950000|2022-05-22 13:59:10|136.7|134.4|136.76|134.46|136.76|134.46|136.69|134.39|10
1653227960000|2022-05-22 13:59:20|136.74|134.44|136.8|134.5|136.8|134.5|136.74|134.44|6
1653227970000|2022-05-22 13:59:30|136.78|134.48|136.79|134.49|136.79|134.49|136.74|134.44|10
1653228000000|2022-05-22 14:00:00|136.77|134.47|136.77|134.47|136.77|134.47|136.77|134.47|1
1653228010000|2022-05-22 14:00:10|136.76|134.46|136.72|134.42|136.76|134.46|136.7|134.4|8
1653228020000|2022-05-22 14:00:20|136.73|134.43|136.74|134.44|136.75|134.45|136.73|134.43|3
1653228030000|2022-05-22 14:00:30|136.75|134.45|136.74|134.44|136.75|134.45|136.74|134.44|2
1653228040000|2022-05-22 14:00:40|136.75|134.45|136.78|134.48|136.78|134.48|136.75|134.45|3
1653228050000|2022-05-22 14:00:50|136.77|134.47|136.79|134.49|136.79|134.49|136.76|134.46|3
1653228060000|2022-05-22 14:01:00|136.8|134.5|136.8|134.5|136.8|134.5|136.8|134.5|1
1653228070000|2022-05-22 14:01:10|136.81|134.51|136.81|134.51|136.81|134.51|136.81|134.51|1
1653228080000|2022-05-22 14:01:20|136.82|134.52|136.91|134.61|136.91|134.61|136.82|134.52|7
1653228090000|2022-05-22 14:01:30|136.9|134.6|137.08|134.78|137.08|134.78|136.9|134.6|11
1653228100000|2022-05-22 14:01:40|137.07|134.77|137.08|134.78|137.08|134.78|137.05|134.75|5
1653228110000|2022-05-22 14:01:50|137.09|134.79|137.12|134.82|137.13|134.83|137.09|134.79|6
1653228120000|2022-05-22 14:02:00|137.1|134.8|137.08|134.78|137.1|134.8|137.08|134.78|3
1653228150000|2022-05-22 14:02:30|137.09|134.79|137.09|134.79|137.09|134.79|137.09|134.79|1
1653228160000|2022-05-22 14:02:40|137.13|134.83|137.17|134.87|137.17|134.87|137.13|134.83|5
1653228170000|2022-05-22 14:02:50|137.18|134.88|137.18|134.88|137.18|134.88|137.18|134.88|1
1653228180000|2022-05-22 14:03:00|137.17|134.87|137.16|134.86|137.17|134.87|137.16|134.86|2
1653228200000|2022-05-22 14:03:20|137.14|134.84|137.22|134.92|137.22|134.92|137.13|134.83|9
1653228210000|2022-05-22 14:03:30|137.21|134.91|137.17|134.87|137.21|134.91|137.16|134.86|5
1653228220000|2022-05-22 14:03:40|137.16|134.86|137.16|134.86|137.16|134.86|137.16|134.86|1
1653228230000|2022-05-22 14:03:50|137.15|134.85|137.13|134.83|137.15|134.85|137.13|134.83|2
1653228240000|2022-05-22 14:04:00|137.14|134.84|137.15|134.85|137.15|134.85|137.14|134.84|2
1653228270000|2022-05-22 14:04:30|137.16|134.86|137.16|134.86|137.17|134.87|137.16|134.86|3
1653228280000|2022-05-22 14:04:40|137.17|134.87|137.17|134.87|137.17|134.87|137.16|134.86|3
1653228290000|2022-05-22 14:04:50|137.16|134.86|137.17|134.87|137.17|134.87|137.16|134.86|2
1653228300000|2022-05-22 14:05:00|137.16|134.86|137.16|134.86|137.16|134.86|137.16|134.86|1
1653228310000|2022-05-22 14:05:10|137.15|134.85|137.04|134.74|137.15|134.85|137.04|134.74|10
1653228320000|2022-05-22 14:05:20|137.03|134.73|137.1|134.8|137.1|134.8|137.03|134.73|4
1653228330000|2022-05-22 14:05:30|137.09|134.79|137.05|134.75|137.09|134.79|137.05|134.75|4
1653228340000|2022-05-22 14:05:40|137.04|134.74|137.05|134.75|137.05|134.75|137.04|134.74|2
1653228350000|2022-05-22 14:05:50|137.06|134.76|137.13|134.83|137.13|134.83|137.06|134.76|4
1653228370000|2022-05-22 14:06:10|137.14|134.84|137.14|134.84|137.14|134.84|137.14|134.84|1
1653228380000|2022-05-22 14:06:20|137.15|134.85|137.14|134.84|137.17|134.87|137.14|134.84|7
1653228390000|2022-05-22 14:06:30|137.15|134.85|137.13|134.83|137.15|134.85|137.13|134.83|3
1653228410000|2022-05-22 14:06:50|137.12|134.82|137.08|134.78|137.12|134.82|137.08|134.78|3
1653228420000|2022-05-22 14:07:00|137.1|134.8|137.14|134.84|137.14|134.84|137.1|134.8|5
1653228440000|2022-05-22 14:07:20|137.13|134.83|137.13|134.83|137.13|134.83|137.13|134.83|1
1653228450000|2022-05-22 14:07:30|137.12|134.82|137.07|134.77|137.12|134.82|137.06|134.76|5
1653228460000|2022-05-22 14:07:40|137.06|134.76|137.07|134.77|137.07|134.77|137.06|134.76|2
1653228480000|2022-05-22 14:08:00|137.05|134.75|137.06|134.76|137.06|134.76|137.05|134.75|2
1653228500000|2022-05-22 14:08:20|137.03|134.73|137.03|134.73|137.03|134.73|137.03|134.73|1
1653228510000|2022-05-22 14:08:30|137.04|134.74|137.06|134.76|137.06|134.76|137.04|134.74|3
1653228520000|2022-05-22 14:08:40|137.05|134.75|137.04|134.74|137.05|134.75|137.03|134.73|3
1653228530000|2022-05-22 14:08:50|137.05|134.75|137.05|134.75|137.05|134.75|137.05|134.75|1
1653228540000|2022-05-22 14:09:00|137.02|134.72|136.95|134.65|137.02|134.72|136.95|134.65|6
1653228550000|2022-05-22 14:09:10|136.94|134.64|136.87|134.57|136.94|134.64|136.81|134.51|11
1653228560000|2022-05-22 14:09:20|136.86|134.56|136.92|134.62|136.92|134.62|136.81|134.51|7
1653228570000|2022-05-22 14:09:30|136.9|134.6|136.86|134.56|136.9|134.6|136.86|134.56|7
1653228580000|2022-05-22 14:09:40|136.83|134.53|136.74|134.44|136.86|134.56|136.74|134.44|14
1653228590000|2022-05-22 14:09:50|136.73|134.43|136.6|134.3|136.73|134.43|136.59|134.29|16
1653228600000|2022-05-22 14:10:00|136.62|134.32|136.53|134.23|136.62|134.32|136.53|134.23|14
1653228610000|2022-05-22 14:10:10|136.52|134.22|136.59|134.29|136.6|134.3|136.42|134.12|18
1653228620000|2022-05-22 14:10:20|136.6|134.3|136.7|134.4|136.71|134.41|136.59|134.29|8
1653228630000|2022-05-22 14:10:30|136.74|134.44|136.88|134.58|136.94|134.64|136.74|134.44|13
1653228640000|2022-05-22 14:10:40|136.87|134.57|136.87|134.57|136.87|134.57|136.86|134.56|3
1653228650000|2022-05-22 14:10:50|136.86|134.56|136.8|134.5|136.86|134.56|136.79|134.49|10
1653228660000|2022-05-22 14:11:00|136.81|134.51|136.84|134.54|136.84|134.54|136.8|134.5|9
1653228670000|2022-05-22 14:11:10|136.83|134.53|136.83|134.53|136.84|134.54|136.83|134.53|5
1653228680000|2022-05-22 14:11:20|136.82|134.52|136.8|134.5|136.82|134.52|136.8|134.5|3
1653228690000|2022-05-22 14:11:30|136.76|134.46|136.68|134.38|136.76|134.46|136.64|134.34|12
1653228700000|2022-05-22 14:11:40|136.7|134.4|136.7|134.4|136.71|134.41|136.7|134.4|3
1653228710000|2022-05-22 14:11:50|136.72|134.42|136.78|134.48|136.78|134.48|136.72|134.42|5
1653228730000|2022-05-22 14:12:10|136.81|134.51|136.84|134.54|136.84|134.54|136.8|134.5|5
1653228740000|2022-05-22 14:12:20|136.85|134.55|136.82|134.52|136.85|134.55|136.82|134.52|3
1653228760000|2022-05-22 14:12:40|136.81|134.51|136.81|134.51|136.81|134.51|136.81|134.51|1
1653228770000|2022-05-22 14:12:50|136.8|134.5|136.79|134.49|136.8|134.5|136.79|134.49|2
1653228780000|2022-05-22 14:13:00|136.76|134.46|136.78|134.48|136.79|134.49|136.76|134.46|4
1653228790000|2022-05-22 14:13:10|136.79|134.49|136.79|134.49|136.79|134.49|136.79|134.49|1
1653228800000|2022-05-22 14:13:20|136.78|134.48|136.78|134.48|136.78|134.48|136.78|134.48|1
1653228810000|2022-05-22 14:13:30|136.79|134.49|136.79|134.49|136.79|134.49|136.79|134.49|1
1653228820000|2022-05-22 14:13:40|136.81|134.51|136.8|134.5|136.81|134.51|136.8|134.5|2
1653228890000|2022-05-22 14:14:50|136.81|134.51|136.81|134.51|136.81|134.51|136.81|134.51|1
1653228900000|2022-05-22 14:15:00|136.8|134.5|136.79|134.49|136.8|134.5|136.78|134.48|3
1653228910000|2022-05-22 14:15:10|136.78|134.48|136.78|134.48|136.78|134.48|136.77|134.47|3
1653228920000|2022-05-22 14:15:20|136.76|134.46|136.75|134.45|136.76|134.46|136.75|134.45|2
1653228930000|2022-05-22 14:15:30|136.74|134.44|136.74|134.44|136.74|134.44|136.74|134.44|1
1653228940000|2022-05-22 14:15:40|136.75|134.45|136.75|134.45|136.75|134.45|136.75|134.45|1
1653228950000|2022-05-22 14:15:50|136.74|134.44|136.74|134.44|136.75|134.45|136.74|134.44|3
1653228960000|2022-05-22 14:16:00|136.76|134.46|136.76|134.46|136.76|134.46|136.76|134.46|1
1653228980000|2022-05-22 14:16:20|136.74|134.44|136.74|134.44|136.74|134.44|136.74|134.44|1
1653228990000|2022-05-22 14:16:30|136.75|134.45|136.74|134.44|136.75|134.45|136.74|134.44|2
1653229000000|2022-05-22 14:16:40|136.75|134.45|136.75|134.45|136.75|134.45|136.75|134.45|1
1653229020000|2022-05-22 14:17:00|136.73|134.43|136.73|134.43|136.73|134.43|136.73|134.43|1
1653229030000|2022-05-22 14:17:10|136.74|134.44|136.73|134.43|136.74|134.44|136.73|134.43|4
1653229040000|2022-05-22 14:17:20|136.74|134.44|136.73|134.43|136.74|134.44|136.72|134.42|8
1653229050000|2022-05-22 14:17:30|136.72|134.42|136.72|134.42|136.73|134.43|136.72|134.42|9
1653229060000|2022-05-22 14:17:40|136.73|134.43|136.74|134.44|136.74|134.44|136.73|134.43|2
1653229070000|2022-05-22 14:17:50|136.75|134.45|136.75|134.45|136.75|134.45|136.75|134.45|1
1653229080000|2022-05-22 14:18:00|136.74|134.44|136.73|134.43|136.74|134.44|136.73|134.43|2
1653229090000|2022-05-22 14:18:10|136.74|134.44|136.7|134.4|136.74|134.44|136.7|134.4|3
1653229110000|2022-05-22 14:18:30|136.68|134.38|136.61|134.31|136.68|134.38|136.61|134.31|6
1653229120000|2022-05-22 14:18:40|136.6|134.3|136.61|134.31|136.64|134.34|136.6|134.3|8
1653229130000|2022-05-22 14:18:50|136.62|134.32|136.61|134.31|136.62|134.32|136.61|134.31|4
1653229140000|2022-05-22 14:19:00|136.66|134.36|136.65|134.35|136.66|134.36|136.64|134.34|3
1653229150000|2022-05-22 14:19:10|136.64|134.34|136.63|134.33|136.64|134.34|136.61|134.31|5
1653229160000|2022-05-22 14:19:20|136.62|134.32|136.65|134.35|136.66|134.36|136.62|134.32|11
1653229170000|2022-05-22 14:19:30|136.66|134.36|136.75|134.45|136.76|134.46|136.66|134.36|10
1653229180000|2022-05-22 14:19:40|136.73|134.43|136.62|134.32|136.73|134.43|136.62|134.32|12
1653229190000|2022-05-22 14:19:50|136.61|134.31|136.61|134.31|136.61|134.31|136.6|134.3|3
1653229200000|2022-05-22 14:20:00|136.63|134.33|136.64|134.34|136.65|134.35|136.63|134.33|4
1653229210000|2022-05-22 14:20:10|136.67|134.37|136.7|134.4|136.7|134.4|136.67|134.37|2
1653229220000|2022-05-22 14:20:20|136.69|134.39|136.72|134.42|136.72|134.42|136.69|134.39|3
1653229250000|2022-05-22 14:20:50|136.73|134.43|136.73|134.43|136.73|134.43|136.72|134.42|5
1653229260000|2022-05-22 14:21:00|136.72|134.42|136.73|134.43|136.75|134.45|136.72|134.42|7
1653229270000|2022-05-22 14:21:10|136.74|134.44|136.77|134.47|136.77|134.47|136.74|134.44|3
1653229280000|2022-05-22 14:21:20|136.76|134.46|136.76|134.46|136.76|134.46|136.76|134.46|1
1653229290000|2022-05-22 14:21:30|136.79|134.49|136.79|134.49|136.79|134.49|136.79|134.49|1
1653229310000|2022-05-22 14:21:50|136.81|134.51|136.82|134.52|136.82|134.52|136.8|134.5|3
1653229320000|2022-05-22 14:22:00|136.84|134.54|136.84|134.54|136.84|134.54|136.84|134.54|1
1653229350000|2022-05-22 14:22:30|136.85|134.55|136.85|134.55|136.85|134.55|136.85|134.55|1
1653229360000|2022-05-22 14:22:40|136.86|134.56|136.86|134.56|136.86|134.56|136.86|134.56|1
1653229370000|2022-05-22 14:22:50|136.85|134.55|136.8|134.5|136.87|134.57|136.8|134.5|8
1653229380000|2022-05-22 14:23:00|136.79|134.49|136.79|134.49|136.79|134.49|136.79|134.49|1
1653229390000|2022-05-22 14:23:10|136.76|134.46|136.7|134.4|136.76|134.46|136.7|134.4|6
1653229400000|2022-05-22 14:23:20|136.68|134.38|136.68|134.38|136.68|134.38|136.68|134.38|1
1653229410000|2022-05-22 14:23:30|136.67|134.37|136.67|134.37|136.67|134.37|136.66|134.36|5
1653229420000|2022-05-22 14:23:40|136.66|134.36|136.61|134.31|136.66|134.36|136.61|134.31|5
1653229440000|2022-05-22 14:24:00|136.59|134.29|136.63|134.33|136.65|134.35|136.59|134.29|6
1653229450000|2022-05-22 14:24:10|136.65|134.35|136.69|134.39|136.7|134.4|136.65|134.35|4
1653229460000|2022-05-22 14:24:20|136.7|134.4|136.68|134.38|136.7|134.4|136.68|134.38|2
1653229480000|2022-05-22 14:24:40|136.67|134.37|136.67|134.37|136.67|134.37|136.67|134.37|1
1653229510000|2022-05-22 14:25:10|136.68|134.38|136.71|134.41|136.72|134.42|136.68|134.38|3
1653229520000|2022-05-22 14:25:20|136.7|134.4|136.71|134.41|136.71|134.41|136.7|134.4|2
1653229530000|2022-05-22 14:25:30|136.72|134.42|136.74|134.44|136.74|134.44|136.72|134.42|2
1653229540000|2022-05-22 14:25:40|136.76|134.46|136.74|134.44|136.8|134.5|136.73|134.43|8
1653229550000|2022-05-22 14:25:50|136.77|134.47|136.77|134.47|136.77|134.47|136.77|134.47|1
1653229560000|2022-05-22 14:26:00|136.78|134.48|136.8|134.5|136.8|134.5|136.78|134.48|5
1653229570000|2022-05-22 14:26:10|136.83|134.53|136.89|134.59|136.89|134.59|136.83|134.53|4
1653229580000|2022-05-22 14:26:20|136.88|134.58|136.94|134.64|136.94|134.64|136.88|134.58|8
1653229590000|2022-05-22 14:26:30|136.95|134.65|136.87|134.57|136.95|134.65|136.86|134.56|8
1653229600000|2022-05-22 14:26:40|136.86|134.56|136.88|134.58|136.88|134.58|136.86|134.56|3
1653229610000|2022-05-22 14:26:50|136.87|134.57|136.86|134.56|136.87|134.57|136.86|134.56|2
1653229620000|2022-05-22 14:27:00|136.84|134.54|136.81|134.51|136.84|134.54|136.81|134.51|3
1653229630000|2022-05-22 14:27:10|136.86|134.56|136.87|134.57|136.9|134.6|136.86|134.56|7
1653229640000|2022-05-22 14:27:20|136.88|134.58|136.88|134.58|136.88|134.58|136.88|134.58|1
1653229660000|2022-05-22 14:27:40|136.89|134.59|136.89|134.59|136.89|134.59|136.89|134.59|1
1653229670000|2022-05-22 14:27:50|136.94|134.64|136.94|134.64|136.98|134.68|136.94|134.64|9
1653229690000|2022-05-22 14:28:10|136.95|134.65|136.94|134.64|136.95|134.65|136.94|134.64|2
1653229700000|2022-05-22 14:28:20|136.95|134.65|136.98|134.68|136.99|134.69|136.95|134.65|4
1653229710000|2022-05-22 14:28:30|136.95|134.65|136.89|134.59|136.95|134.65|136.89|134.59|6
1653229720000|2022-05-22 14:28:40|136.9|134.6|136.87|134.57|136.9|134.6|136.82|134.52|19
1653229730000|2022-05-22 14:28:50|136.88|134.58|136.88|134.58|136.88|134.58|136.88|134.58|1
1653229740000|2022-05-22 14:29:00|136.83|134.53|136.82|134.52|136.86|134.56|136.82|134.52|4
1653229750000|2022-05-22 14:29:10|136.8|134.5|136.83|134.53|136.83|134.53|136.8|134.5|5
1653229760000|2022-05-22 14:29:20|136.82|134.52|136.79|134.49|136.84|134.54|136.79|134.49|7
1653229770000|2022-05-22 14:29:30|136.77|134.47|136.77|134.47|136.77|134.47|136.77|134.47|1
1653229780000|2022-05-22 14:29:40|136.79|134.49|136.77|134.47|136.79|134.49|136.77|134.47|3
1653229790000|2022-05-22 14:29:50|136.76|134.46|136.83|134.53|136.83|134.53|136.76|134.46|4
1653229800000|2022-05-22 14:30:00|136.84|134.54|136.89|134.59|136.9|134.6|136.84|134.54|17
1653229810000|2022-05-22 14:30:10|136.91|134.61|136.91|134.61|136.92|134.62|136.91|134.61|3
1653229820000|2022-05-22 14:30:20|136.9|134.6|136.89|134.59|136.9|134.6|136.88|134.58|3
1653229840000|2022-05-22 14:30:40|136.88|134.58|136.86|134.56|136.88|134.58|136.85|134.55|6
1653229850000|2022-05-22 14:30:50|136.87|134.57|136.87|134.57|136.87|134.57|136.87|134.57|1
1653229860000|2022-05-22 14:31:00|136.86|134.56|136.85|134.55|136.87|134.57|136.85|134.55|3
1653229880000|2022-05-22 14:31:20|136.89|134.59|136.89|134.59|136.89|134.59|136.89|134.59|1
1653229900000|2022-05-22 14:31:40|136.88|134.58|136.85|134.55|136.88|134.58|136.85|134.55|5
1653229910000|2022-05-22 14:31:50|136.84|134.54|136.82|134.52|136.86|134.56|136.82|134.52|11
1653229920000|2022-05-22 14:32:00|136.81|134.51|136.81|134.51|136.83|134.53|136.81|134.51|5
1653229930000|2022-05-22 14:32:10|136.84|134.54|136.83|134.53|136.84|134.54|136.83|134.53|2
1653229940000|2022-05-22 14:32:20|136.82|134.52|136.87|134.57|136.87|134.57|136.82|134.52|5
1653229950000|2022-05-22 14:32:30|136.85|134.55|136.86|134.56|136.88|134.58|136.84|134.54|11
1653229960000|2022-05-22 14:32:40|136.84|134.54|136.85|134.55|136.85|134.55|136.84|134.54|2
1653229980000|2022-05-22 14:33:00|136.84|134.54|136.79|134.49|136.85|134.55|136.79|134.49|8
1653229990000|2022-05-22 14:33:10|136.8|134.5|136.75|134.45|136.8|134.5|136.75|134.45|4
1653230010000|2022-05-22 14:33:30|136.74|134.44|136.74|134.44|136.76|134.46|136.74|134.44|4
1653230030000|2022-05-22 14:33:50|136.73|134.43|136.61|134.31|136.73|134.43|136.61|134.31|11
1653230040000|2022-05-22 14:34:00|136.6|134.3|136.63|134.33|136.63|134.33|136.59|134.29|5
1653230060000|2022-05-22 14:34:20|136.65|134.35|136.65|134.35|136.65|134.35|136.65|134.35|1
1653230070000|2022-05-22 14:34:30|136.64|134.34|136.65|134.35|136.65|134.35|136.64|134.34|2
1653230080000|2022-05-22 14:34:40|136.64|134.34|136.64|134.34|136.64|134.34|136.64|134.34|1
1653230090000|2022-05-22 14:34:50|136.63|134.33|136.64|134.34|136.65|134.35|136.6|134.3|10
1653230100000|2022-05-22 14:35:00|136.63|134.33|136.64|134.34|136.64|134.34|136.59|134.29|12
1653230110000|2022-05-22 14:35:10|136.65|134.35|136.65|134.35|136.65|134.35|136.65|134.35|1
1653230140000|2022-05-22 14:35:40|136.67|134.37|136.73|134.43|136.73|134.43|136.67|134.37|2
1653230150000|2022-05-22 14:35:50|136.76|134.46|136.76|134.46|136.78|134.48|136.76|134.46|5
1653230160000|2022-05-22 14:36:00|136.74|134.44|136.63|134.33|136.74|134.44|136.63|134.33|11
1653230170000|2022-05-22 14:36:10|136.62|134.32|136.63|134.33|136.63|134.33|136.62|134.32|2
1653230180000|2022-05-22 14:36:20|136.62|134.32|136.63|134.33|136.67|134.37|136.62|134.32|9
1653230190000|2022-05-22 14:36:30|136.64|134.34|136.67|134.37|136.69|134.39|136.64|134.34|6
1653230200000|2022-05-22 14:36:40|136.66|134.36|136.64|134.34|136.66|134.36|136.64|134.34|3
1653230210000|2022-05-22 14:36:50|136.63|134.33|136.68|134.38|136.73|134.43|136.61|134.31|11
1653230220000|2022-05-22 14:37:00|136.69|134.39|136.64|134.34|136.69|134.39|136.63|134.33|7
1653230230000|2022-05-22 14:37:10|136.63|134.33|136.59|134.29|136.63|134.33|136.59|134.29|7
1653230240000|2022-05-22 14:37:20|136.6|134.3|136.52|134.22|136.6|134.3|136.52|134.22|8
1653230250000|2022-05-22 14:37:30|136.51|134.21|136.51|134.21|136.52|134.22|136.51|134.21|3
1653230270000|2022-05-22 14:37:50|136.5|134.2|136.57|134.27|136.57|134.27|136.5|134.2|6
1653230280000|2022-05-22 14:38:00|136.58|134.28|136.58|134.28|136.58|134.28|136.58|134.28|1
1653230290000|2022-05-22 14:38:10|136.57|134.27|136.56|134.26|136.57|134.27|136.56|134.26|2
1653230300000|2022-05-22 14:38:20|136.57|134.27|136.61|134.31|136.61|134.31|136.56|134.26|4
1653230310000|2022-05-22 14:38:30|136.6|134.3|136.51|134.21|136.6|134.3|136.51|134.21|8
1653230340000|2022-05-22 14:39:00|136.5|134.2|136.49|134.19|136.51|134.21|136.49|134.19|6
1653230350000|2022-05-22 14:39:10|136.48|134.18|136.48|134.18|136.48|134.18|136.48|134.18|1
1653230360000|2022-05-22 14:39:20|136.49|134.19|136.55|134.25|136.55|134.25|136.49|134.19|2
1653230370000|2022-05-22 14:39:30|136.56|134.26|136.6|134.3|136.62|134.32|136.56|134.26|6
1653230380000|2022-05-22 14:39:40|136.61|134.31|136.6|134.3|136.61|134.31|136.6|134.3|2
1653230390000|2022-05-22 14:39:50|136.61|134.31|136.63|134.33|136.64|134.34|136.6|134.3|6
1653230400000|2022-05-22 14:40:00|136.64|134.34|136.73|134.43|136.75|134.45|136.64|134.34|6
1653230410000|2022-05-22 14:40:10|136.72|134.42|136.68|134.38|136.72|134.42|136.68|134.38|2
1653230420000|2022-05-22 14:40:20|136.69|134.39|136.72|134.42|136.74|134.44|136.68|134.38|13
1653230430000|2022-05-22 14:40:30|136.71|134.41|136.7|134.4|136.74|134.44|136.69|134.39|9
1653230440000|2022-05-22 14:40:40|136.68|134.38|136.67|134.37|136.68|134.38|136.67|134.37|2
1653230450000|2022-05-22 14:40:50|136.68|134.38|136.7|134.4|136.71|134.41|136.66|134.36|8
1653230460000|2022-05-22 14:41:00|136.71|134.41|136.79|134.49|136.79|134.49|136.7|134.4|8
1653230470000|2022-05-22 14:41:10|136.8|134.5|136.76|134.46|136.8|134.5|136.76|134.46|3
1653230480000|2022-05-22 14:41:20|136.77|134.47|136.79|134.49|136.79|134.49|136.77|134.47|3
1653230490000|2022-05-22 14:41:30|136.77|134.47|136.78|134.48|136.78|134.48|136.77|134.47|4
1653230500000|2022-05-22 14:41:40|136.77|134.47|136.76|134.46|136.77|134.47|136.76|134.46|2
1653230510000|2022-05-22 14:41:50|136.79|134.49|136.82|134.52|136.82|134.52|136.78|134.48|4
1653230520000|2022-05-22 14:42:00|136.83|134.53|136.88|134.58|136.88|134.58|136.82|134.52|6
1653230530000|2022-05-22 14:42:10|136.89|134.59|136.89|134.59|136.89|134.59|136.89|134.59|1
1653230540000|2022-05-22 14:42:20|136.9|134.6|136.9|134.6|136.9|134.6|136.9|134.6|1
1653230570000|2022-05-22 14:42:50|136.91|134.61|137|134.7|137|134.7|136.91|134.61|7
1653230580000|2022-05-22 14:43:00|136.99|134.69|137|134.7|137|134.7|136.99|134.69|2
1653230590000|2022-05-22 14:43:10|136.99|134.69|136.99|134.69|136.99|134.69|136.99|134.69|1
1653230610000|2022-05-22 14:43:30|137|134.7|137|134.7|137|134.7|137|134.7|1
1653230620000|2022-05-22 14:43:40|136.99|134.69|136.99|134.69|136.99|134.69|136.99|134.69|1
1653230630000|2022-05-22 14:43:50|137|134.7|136.99|134.69|137|134.7|136.99|134.69|2
1653230640000|2022-05-22 14:44:00|136.98|134.68|136.99|134.69|136.99|134.69|136.98|134.68|2
1653230650000|2022-05-22 14:44:10|136.98|134.68|136.95|134.65|136.98|134.68|136.95|134.65|8
1653230660000|2022-05-22 14:44:20|136.94|134.64|136.93|134.63|136.94|134.64|136.93|134.63|2
1653230670000|2022-05-22 14:44:30|136.94|134.64|136.87|134.57|136.95|134.65|136.86|134.56|10
1653230690000|2022-05-22 14:44:50|136.85|134.55|136.85|134.55|136.85|134.55|136.85|134.55|1
1653230700000|2022-05-22 14:45:00|136.92|134.62|136.91|134.61|136.92|134.62|136.91|134.61|2
1653230750000|2022-05-22 14:45:50|136.9|134.6|136.86|134.56|136.9|134.6|136.86|134.56|8
1653230760000|2022-05-22 14:46:00|136.84|134.54|136.9|134.6|136.9|134.6|136.84|134.54|4
1653230770000|2022-05-22 14:46:10|136.91|134.61|136.9|134.6|136.91|134.61|136.9|134.6|2
1653230780000|2022-05-22 14:46:20|136.91|134.61|136.93|134.63|136.93|134.63|136.91|134.61|2
1653230800000|2022-05-22 14:46:40|136.94|134.64|136.88|134.58|136.94|134.64|136.88|134.58|8
1653230810000|2022-05-22 14:46:50|136.87|134.57|136.86|134.56|136.87|134.57|136.86|134.56|2
1653230820000|2022-05-22 14:47:00|136.84|134.54|136.84|134.54|136.84|134.54|136.84|134.54|1
1653230830000|2022-05-22 14:47:10|136.85|134.55|136.84|134.54|136.85|134.55|136.84|134.54|2
1653230840000|2022-05-22 14:47:20|136.85|134.55|136.84|134.54|136.85|134.55|136.84|134.54|2
1653230850000|2022-05-22 14:47:30|136.83|134.53|136.82|134.52|136.83|134.53|136.82|134.52|2
1653230860000|2022-05-22 14:47:40|136.81|134.51|136.8|134.5|136.81|134.51|136.8|134.5|2
1653230870000|2022-05-22 14:47:50|136.78|134.48|136.63|134.33|136.78|134.48|136.63|134.33|9
1653230880000|2022-05-22 14:48:00|136.62|134.32|136.61|134.31|136.62|134.32|136.6|134.3|6
1653230890000|2022-05-22 14:48:10|136.62|134.32|136.62|134.32|136.63|134.33|136.62|134.32|3
1653230900000|2022-05-22 14:48:20|136.61|134.31|136.61|134.31|136.61|134.31|136.61|134.31|1
1653230910000|2022-05-22 14:48:30|136.62|134.32|136.61|134.31|136.62|134.32|136.61|134.31|2
1653230920000|2022-05-22 14:48:40|136.6|134.3|136.53|134.23|136.6|134.3|136.53|134.23|6
1653230930000|2022-05-22 14:48:50|136.52|134.22|136.51|134.21|136.52|134.22|136.51|134.21|2
1653230940000|2022-05-22 14:49:00|136.5|134.2|136.53|134.23|136.53|134.23|136.5|134.2|3
1653230950000|2022-05-22 14:49:10|136.54|134.24|136.55|134.25|136.57|134.27|136.54|134.24|5
1653230960000|2022-05-22 14:49:20|136.57|134.27|136.56|134.26|136.57|134.27|136.56|134.26|2
1653230970000|2022-05-22 14:49:30|136.58|134.28|136.54|134.24|136.58|134.28|136.54|134.24|4
1653230980000|2022-05-22 14:49:40|136.53|134.23|136.53|134.23|136.53|134.23|136.53|134.23|1
1653230990000|2022-05-22 14:49:50|136.52|134.22|136.52|134.22|136.52|134.22|136.52|134.22|1
1653231020000|2022-05-22 14:50:20|136.53|134.23|136.53|134.23|136.53|134.23|136.53|134.23|1
1653231030000|2022-05-22 14:50:30|136.52|134.22|136.52|134.22|136.52|134.22|136.52|134.22|1
1653231050000|2022-05-22 14:50:50|136.51|134.21|136.5|134.2|136.51|134.21|136.5|134.2|2
1653231060000|2022-05-22 14:51:00|136.48|134.18|136.42|134.12|136.48|134.18|136.42|134.12|6
1653231070000|2022-05-22 14:51:10|136.41|134.11|136.39|134.09|136.41|134.11|136.39|134.09|5
1653231090000|2022-05-22 14:51:30|136.37|134.07|136.38|134.08|136.38|134.08|136.37|134.07|2
1653231100000|2022-05-22 14:51:40|136.37|134.07|136.34|134.04|136.37|134.07|136.34|134.04|4
1653231110000|2022-05-22 14:51:50|136.33|134.03|136.33|134.03|136.33|134.03|136.33|134.03|1
1653231120000|2022-05-22 14:52:00|136.34|134.04|136.34|134.04|136.35|134.05|136.34|134.04|3
1653231140000|2022-05-22 14:52:20|136.36|134.06|136.39|134.09|136.4|134.1|136.36|134.06|3
1653231150000|2022-05-22 14:52:30|136.4|134.1|136.39|134.09|136.42|134.12|136.39|134.09|9
1653231170000|2022-05-22 14:52:50|136.4|134.1|136.39|134.09|136.4|134.1|136.39|134.09|2
1653231180000|2022-05-22 14:53:00|136.4|134.1|136.41|134.11|136.41|134.11|136.4|134.1|6
1653231200000|2022-05-22 14:53:20|136.4|134.1|136.4|134.1|136.4|134.1|136.4|134.1|1
1653231210000|2022-05-22 14:53:30|136.41|134.11|136.43|134.13|136.44|134.14|136.41|134.11|3
1653231220000|2022-05-22 14:53:40|136.42|134.12|136.39|134.09|136.42|134.12|136.39|134.09|4
1653231230000|2022-05-22 14:53:50|136.38|134.08|136.34|134.04|136.38|134.08|136.34|134.04|2
1653231240000|2022-05-22 14:54:00|136.33|134.03|136.34|134.04|136.35|134.05|136.31|134.01|6
1653231250000|2022-05-22 14:54:10|136.33|134.03|136.32|134.02|136.33|134.03|136.32|134.02|2
1653231290000|2022-05-22 14:54:50|136.31|134.01|136.31|134.01|136.31|134.01|136.31|134.01|1
1653231300000|2022-05-22 14:55:00|136.35|134.05|136.32|134.02|136.35|134.05|136.32|134.02|5
1653231310000|2022-05-22 14:55:10|136.31|134.01|136.31|134.01|136.31|134.01|136.31|134.01|1
1653231320000|2022-05-22 14:55:20|136.32|134.02|136.32|134.02|136.33|134.03|136.32|134.02|3
1653231330000|2022-05-22 14:55:30|136.33|134.03|136.31|134.01|136.33|134.03|136.31|134.01|9
1653231350000|2022-05-22 14:55:50|136.32|134.02|136.34|134.04|136.34|134.04|136.32|134.02|5
1653231360000|2022-05-22 14:56:00|136.33|134.03|136.47|134.17|136.47|134.17|136.33|134.03|11
1653231370000|2022-05-22 14:56:10|136.49|134.19|136.49|134.19|136.49|134.19|136.48|134.18|9
1653231380000|2022-05-22 14:56:20|136.51|134.21|136.54|134.24|136.54|134.24|136.51|134.21|3
1653231390000|2022-05-22 14:56:30|136.53|134.23|136.52|134.22|136.53|134.23|136.52|134.22|4
1653231400000|2022-05-22 14:56:40|136.53|134.23|136.53|134.23|136.53|134.23|136.53|134.23|1
1653231420000|2022-05-22 14:57:00|136.52|134.22|136.52|134.22|136.52|134.22|136.52|134.22|1
1653231430000|2022-05-22 14:57:10|136.53|134.23|136.52|134.22|136.53|134.23|136.52|134.22|2
1653231440000|2022-05-22 14:57:20|136.53|134.23|136.54|134.24|136.54|134.24|136.52|134.22|4
1653231450000|2022-05-22 14:57:30|136.53|134.23|136.54|134.24|136.54|134.24|136.53|134.23|4
1653231480000|2022-05-22 14:58:00|136.53|134.23|136.45|134.15|136.53|134.23|136.45|134.15|5
1653231490000|2022-05-22 14:58:10|136.44|134.14|136.44|134.14|136.44|134.14|136.44|134.14|1
1653231530000|2022-05-22 14:58:50|136.46|134.16|136.53|134.23|136.53|134.23|136.46|134.16|13
1653231540000|2022-05-22 14:59:00|136.51|134.21|136.51|134.21|136.51|134.21|136.51|134.21|1
1653231550000|2022-05-22 14:59:10|136.5|134.2|136.49|134.19|136.5|134.2|136.49|134.19|2
1653231570000|2022-05-22 14:59:30|136.5|134.2|136.49|134.19|136.5|134.2|136.49|134.19|14
1653231580000|2022-05-22 14:59:40|136.5|134.2|136.5|134.2|136.5|134.2|136.49|134.19|7
1653231590000|2022-05-22 14:59:50|136.49|134.19|136.49|134.19|136.5|134.2|136.49|134.19|15
1653231600000|2022-05-22 15:00:00|136.5|134.2|136.48|134.18|136.5|134.2|136.48|134.18|7
1653231610000|2022-05-22 15:00:10|136.49|134.19|136.63|134.33|136.63|134.33|136.49|134.19|10
1653231620000|2022-05-22 15:00:20|136.62|134.32|136.62|134.32|136.63|134.33|136.62|134.32|3
1653231630000|2022-05-22 15:00:30|136.63|134.33|136.63|134.33|136.63|134.33|136.63|134.33|1
1653231640000|2022-05-22 15:00:40|136.66|134.36|136.69|134.39|136.69|134.39|136.63|134.33|5
1653231650000|2022-05-22 15:00:50|136.7|134.4|136.69|134.39|136.71|134.41|136.69|134.39|11
1653231660000|2022-05-22 15:01:00|136.7|134.4|136.7|134.4|136.7|134.4|136.7|134.4|1
1653231670000|2022-05-22 15:01:10|136.69|134.39|136.69|134.39|136.7|134.4|136.69|134.39|3
1653231680000|2022-05-22 15:01:20|136.7|134.4|136.73|134.43|136.73|134.43|136.69|134.39|5
1653231690000|2022-05-22 15:01:30|136.74|134.44|136.72|134.42|136.74|134.44|136.72|134.42|4
1653231710000|2022-05-22 15:01:50|136.73|134.43|136.74|134.44|136.74|134.44|136.73|134.43|2
1653231740000|2022-05-22 15:02:20|136.73|134.43|136.63|134.33|136.73|134.43|136.63|134.33|7
1653231750000|2022-05-22 15:02:30|136.62|134.32|136.5|134.2|136.62|134.32|136.5|134.2|19
1653231760000|2022-05-22 15:02:40|136.49|134.19|136.43|134.13|136.49|134.19|136.43|134.13|7
1653231780000|2022-05-22 15:03:00|136.42|134.12|136.42|134.12|136.43|134.13|136.42|134.12|3
1653231790000|2022-05-22 15:03:10|136.4|134.1|136.34|134.04|136.4|134.1|136.34|134.04|8
1653231800000|2022-05-22 15:03:20|136.33|134.03|136.32|134.02|136.33|134.03|136.32|134.02|2
1653231810000|2022-05-22 15:03:30|136.31|134.01|136.3|134|136.31|134.01|136.3|134|2
1653231820000|2022-05-22 15:03:40|136.26|133.96|136.22|133.92|136.26|133.96|136.22|133.92|5
1653231830000|2022-05-22 15:03:50|136.21|133.91|135.94|133.64|136.22|133.92|135.9|133.6|15
1653231840000|2022-05-22 15:04:00|135.96|133.66|136.06|133.76|136.1|133.8|135.96|133.66|11
1653231850000|2022-05-22 15:04:10|136.08|133.78|136.01|133.71|136.08|133.78|136|133.7|11
1653231860000|2022-05-22 15:04:20|136.02|133.72|136.04|133.74|136.04|133.74|136.02|133.72|3
1653231870000|2022-05-22 15:04:30|136.03|133.73|135.98|133.68|136.03|133.73|135.98|133.68|2
1653231880000|2022-05-22 15:04:40|135.97|133.67|135.98|133.68|135.98|133.68|135.97|133.67|2
1653231910000|2022-05-22 15:05:10|135.97|133.67|136.06|133.76|136.06|133.76|135.97|133.67|5
1653231920000|2022-05-22 15:05:20|136.09|133.79|136.09|133.79|136.09|133.79|136.09|133.79|1
1653231930000|2022-05-22 15:05:30|136.1|133.8|136.1|133.8|136.11|133.81|136.1|133.8|3
1653231960000|2022-05-22 15:06:00|136.11|133.81|136.12|133.82|136.12|133.82|136.11|133.81|4
1653231970000|2022-05-22 15:06:10|136.05|133.75|136.02|133.72|136.08|133.78|136.02|133.72|7
1653231980000|2022-05-22 15:06:20|136.01|133.71|136.01|133.71|136.01|133.71|136.01|133.71|1
1653231990000|2022-05-22 15:06:30|135.98|133.68|135.99|133.69|135.99|133.69|135.97|133.67|6
1653232000000|2022-05-22 15:06:40|136|133.7|136.02|133.72|136.02|133.72|136|133.7|3
1653232010000|2022-05-22 15:06:50|136.03|133.73|136.04|133.74|136.04|133.74|136.03|133.73|2
1653232020000|2022-05-22 15:07:00|136.05|133.75|136.09|133.79|136.09|133.79|136.05|133.75|3
1653232080000|2022-05-22 15:08:00|136.08|133.78|136.02|133.72|136.08|133.78|136.01|133.71|6
1653232090000|2022-05-22 15:08:10|135.98|133.68|136.07|133.77|136.07|133.77|135.97|133.67|8
1653232100000|2022-05-22 15:08:20|136.08|133.78|136.08|133.78|136.08|133.78|136.08|133.78|1
1653232110000|2022-05-22 15:08:30|136.09|133.79|136.1|133.8|136.11|133.81|136.09|133.79|3
1653232140000|2022-05-22 15:09:00|136.09|133.79|136.09|133.79|136.09|133.79|136.09|133.79|1
1653232200000|2022-05-22 15:10:00|136.1|133.8|136.1|133.8|136.1|133.8|136.1|133.8|1
1653232210000|2022-05-22 15:10:10|136.09|133.79|136.1|133.8|136.1|133.8|136.09|133.79|2
1653232230000|2022-05-22 15:10:30|136.11|133.81|136.11|133.81|136.13|133.83|136.08|133.78|9
1653232240000|2022-05-22 15:10:40|136.12|133.82|136.14|133.84|136.17|133.87|136.12|133.82|8
1653232260000|2022-05-22 15:11:00|136.15|133.85|136.15|133.85|136.15|133.85|136.15|133.85|1
1653232270000|2022-05-22 15:11:10|136.14|133.84|136.13|133.83|136.14|133.84|136.13|133.83|4
1653232300000|2022-05-22 15:11:40|136.11|133.81|136.11|133.81|136.11|133.81|136.11|133.81|1
1653232310000|2022-05-22 15:11:50|136.1|133.8|136.07|133.77|136.1|133.8|136.05|133.75|5
1653232320000|2022-05-22 15:12:00|136.04|133.74|136.01|133.71|136.04|133.74|136.01|133.71|6
1653232330000|2022-05-22 15:12:10|136.02|133.72|135.98|133.68|136.02|133.72|135.98|133.68|3
1653232340000|2022-05-22 15:12:20|135.99|133.69|136.01|133.71|136.02|133.72|135.99|133.69|3
1653232350000|2022-05-22 15:12:30|136.02|133.72|136.02|133.72|136.02|133.72|136.02|133.72|1
1653232360000|2022-05-22 15:12:40|136.01|133.71|135.98|133.68|136.01|133.71|135.97|133.67|3
1653232370000|2022-05-22 15:12:50|135.97|133.67|135.99|133.69|135.99|133.69|135.96|133.66|9
1653232380000|2022-05-22 15:13:00|135.98|133.68|135.97|133.67|135.98|133.68|135.95|133.65|3
1653232390000|2022-05-22 15:13:10|135.95|133.65|135.97|133.67|135.97|133.67|135.95|133.65|2
1653232400000|2022-05-22 15:13:20|135.98|133.68|135.94|133.64|136.01|133.71|135.94|133.64|8
1653232410000|2022-05-22 15:13:30|135.91|133.61|135.87|133.57|135.93|133.63|135.87|133.57|8
1653232420000|2022-05-22 15:13:40|135.88|133.58|135.82|133.52|135.9|133.6|135.82|133.52|7
1653232430000|2022-05-22 15:13:50|135.81|133.51|135.88|133.58|135.88|133.58|135.81|133.51|4
1653232440000|2022-05-22 15:14:00|135.87|133.57|135.9|133.6|135.9|133.6|135.87|133.57|2
1653232450000|2022-05-22 15:14:10|135.91|133.61|135.91|133.61|135.91|133.61|135.91|133.61|1
1653232460000|2022-05-22 15:14:20|135.9|133.6|135.88|133.58|135.9|133.6|135.88|133.58|2
1653232470000|2022-05-22 15:14:30|135.86|133.56|135.72|133.42|135.86|133.56|135.72|133.42|12
1653232480000|2022-05-22 15:14:40|135.71|133.41|135.74|133.44|135.75|133.45|135.61|133.31|14
1653232490000|2022-05-22 15:14:50|135.73|133.43|135.74|133.44|135.74|133.44|135.73|133.43|2
1653232500000|2022-05-22 15:15:00|135.76|133.46|135.74|133.44|135.79|133.49|135.74|133.44|10
1653232510000|2022-05-22 15:15:10|135.7|133.4|135.65|133.35|135.7|133.4|135.65|133.35|4
1653232520000|2022-05-22 15:15:20|135.63|133.33|135.65|133.35|135.66|133.36|135.63|133.33|4
1653232530000|2022-05-22 15:15:30|135.64|133.34|135.7|133.4|135.7|133.4|135.62|133.32|6
1653232540000|2022-05-22 15:15:40|135.72|133.42|135.77|133.47|135.77|133.47|135.72|133.42|7
1653232550000|2022-05-22 15:15:50|135.81|133.51|135.82|133.52|135.82|133.52|135.81|133.51|6
1653232560000|2022-05-22 15:16:00|135.84|133.54|135.91|133.61|135.91|133.61|135.84|133.54|5
1653232570000|2022-05-22 15:16:10|135.93|133.63|135.93|133.63|135.93|133.63|135.93|133.63|1
1653232600000|2022-05-22 15:16:40|135.91|133.61|135.85|133.55|135.91|133.61|135.85|133.55|8
1653232610000|2022-05-22 15:16:50|135.84|133.54|135.84|133.54|135.84|133.54|135.82|133.52|3
1653232620000|2022-05-22 15:17:00|135.87|133.57|135.83|133.53|135.88|133.58|135.83|133.53|9
1653232630000|2022-05-22 15:17:10|135.82|133.52|135.77|133.47|135.82|133.52|135.77|133.47|4
1653232640000|2022-05-22 15:17:20|135.78|133.48|135.77|133.47|135.78|133.48|135.77|133.47|2
1653232650000|2022-05-22 15:17:30|135.76|133.46|135.78|133.48|135.78|133.48|135.76|133.46|2
1653232660000|2022-05-22 15:17:40|135.77|133.47|135.76|133.46|135.77|133.47|135.76|133.46|2
1653232670000|2022-05-22 15:17:50|135.75|133.45|135.64|133.34|135.75|133.45|135.64|133.34|9
1653232680000|2022-05-22 15:18:00|135.63|133.33|135.63|133.33|135.69|133.39|135.62|133.32|15
1653232690000|2022-05-22 15:18:10|135.62|133.32|135.57|133.27|135.63|133.33|135.57|133.27|11
1653232700000|2022-05-22 15:18:20|135.59|133.29|135.59|133.29|135.61|133.31|135.59|133.29|5
1653232710000|2022-05-22 15:18:30|135.58|133.28|135.57|133.27|135.58|133.28|135.57|133.27|2
1653232720000|2022-05-22 15:18:40|135.55|133.25|135.31|133.01|135.55|133.25|135.3|133|20
1653232730000|2022-05-22 15:18:50|135.32|133.02|135.24|132.94|135.35|133.05|135.2|132.9|18
1653232740000|2022-05-22 15:19:00|135.23|132.93|135.39|133.09|135.39|133.09|135.23|132.93|12
1653232750000|2022-05-22 15:19:10|135.41|133.11|135.33|133.03|135.42|133.12|135.33|133.03|13
1653232760000|2022-05-22 15:19:20|135.34|133.04|135.31|133.01|135.34|133.04|135.3|133|7
1653232780000|2022-05-22 15:19:40|135.32|133.02|135.37|133.07|135.38|133.08|135.32|133.02|6
1653232800000|2022-05-22 15:20:00|135.36|133.06|135.31|133.01|135.37|133.07|135.31|133.01|7
1653232810000|2022-05-22 15:20:10|135.32|133.02|135.29|132.99|135.32|133.02|135.29|132.99|6
1653232820000|2022-05-22 15:20:20|135.3|133|135.06|132.76|135.3|133|135.06|132.76|17
1653232830000|2022-05-22 15:20:30|135.03|132.73|134.77|132.47|135.03|132.73|134.72|132.42|22
1653232840000|2022-05-22 15:20:40|134.8|132.5|134.49|132.19|134.8|132.5|134.46|132.16|25
1653232850000|2022-05-22 15:20:50|134.45|132.15|134.48|132.18|134.48|132.18|134.39|132.09|20
1653232860000|2022-05-22 15:21:00|134.5|132.2|134.47|132.17|134.6|132.3|134.43|132.13|18
1653232870000|2022-05-22 15:21:10|134.44|132.14|134.55|132.25|134.55|132.25|134.41|132.11|17
1653232880000|2022-05-22 15:21:20|134.53|132.23|134.56|132.26|134.56|132.26|134.53|132.23|6
1653232890000|2022-05-22 15:21:30|134.58|132.28|134.66|132.36|134.66|132.36|134.58|132.28|10
1653232900000|2022-05-22 15:21:40|134.65|132.35|134.57|132.27|134.66|132.36|134.57|132.27|9
1653232910000|2022-05-22 15:21:50|134.53|132.23|134.52|132.22|134.55|132.25|134.52|132.22|6
1653232920000|2022-05-22 15:22:00|134.51|132.21|134.52|132.22|134.53|132.23|134.5|132.2|5
1653232940000|2022-05-22 15:22:20|134.51|132.21|134.53|132.23|134.55|132.25|134.51|132.21|4
1653232950000|2022-05-22 15:22:30|134.54|132.24|134.49|132.19|134.54|132.24|134.47|132.17|6
1653232960000|2022-05-22 15:22:40|134.53|132.23|134.65|132.35|134.65|132.35|134.52|132.22|6
1653232970000|2022-05-22 15:22:50|134.66|132.36|134.68|132.38|134.69|132.39|134.65|132.35|9
1653232980000|2022-05-22 15:23:00|134.66|132.36|134.58|132.28|134.66|132.36|134.57|132.27|14
1653232990000|2022-05-22 15:23:10|134.57|132.27|134.53|132.23|134.57|132.27|134.53|132.23|3
1653233000000|2022-05-22 15:23:20|134.52|132.22|134.39|132.09|134.52|132.22|134.37|132.07|13
1653233010000|2022-05-22 15:23:30|134.43|132.13|134.31|132.01|134.43|132.13|134.31|132.01|13
1653233020000|2022-05-22 15:23:40|134.32|132.02|134.35|132.05|134.35|132.05|134.3|132|6
1653233030000|2022-05-22 15:23:50|134.34|132.04|134.33|132.03|134.34|132.04|134.33|132.03|4
1653233040000|2022-05-22 15:24:00|134.37|132.07|134.4|132.1|134.4|132.1|134.37|132.07|4
1653233050000|2022-05-22 15:24:10|134.47|132.17|134.42|132.12|134.48|132.18|134.42|132.12|6
1653233060000|2022-05-22 15:24:20|134.41|132.11|134.4|132.1|134.41|132.11|134.34|132.04|7
1653233070000|2022-05-22 15:24:30|134.39|132.09|134.49|132.19|134.49|132.19|134.39|132.09|6
1653233080000|2022-05-22 15:24:40|134.51|132.21|134.56|132.26|134.57|132.27|134.51|132.21|6
1653233100000|2022-05-22 15:25:00|134.58|132.28|134.71|132.41|134.72|132.42|134.58|132.28|11
1653233110000|2022-05-22 15:25:10|134.72|132.42|134.72|132.42|134.72|132.42|134.72|132.42|1
1653233120000|2022-05-22 15:25:20|134.68|132.38|134.68|132.38|134.68|132.38|134.68|132.38|1
1653233130000|2022-05-22 15:25:30|134.69|132.39|134.54|132.24|134.69|132.39|134.53|132.23|12
1653233140000|2022-05-22 15:25:40|134.56|132.26|134.51|132.21|134.56|132.26|134.51|132.21|7
1653233150000|2022-05-22 15:25:50|134.45|132.15|134.4|132.1|134.45|132.15|134.4|132.1|5
1653233160000|2022-05-22 15:26:00|134.41|132.11|134.48|132.18|134.48|132.18|134.4|132.1|6
1653233170000|2022-05-22 15:26:10|134.47|132.17|134.42|132.12|134.47|132.17|134.42|132.12|7
1653233180000|2022-05-22 15:26:20|134.41|132.11|134.42|132.12|134.42|132.12|134.41|132.11|8
1653233190000|2022-05-22 15:26:30|134.41|132.11|134.42|132.12|134.42|132.12|134.41|132.11|2
1653233200000|2022-05-22 15:26:40|134.43|132.13|134.48|132.18|134.48|132.18|134.43|132.13|3
1653233210000|2022-05-22 15:26:50|134.56|132.26|134.57|132.27|134.57|132.27|134.54|132.24|4
1653233220000|2022-05-22 15:27:00|134.56|132.26|134.55|132.25|134.56|132.26|134.51|132.21|11
1653233230000|2022-05-22 15:27:10|134.54|132.24|134.52|132.22|134.55|132.25|134.51|132.21|5
1653233240000|2022-05-22 15:27:20|134.51|132.21|134.55|132.25|134.55|132.25|134.51|132.21|6
1653233250000|2022-05-22 15:27:30|134.57|132.27|134.66|132.36|134.66|132.36|134.57|132.27|6
1653233260000|2022-05-22 15:27:40|134.67|132.37|134.73|132.43|134.73|132.43|134.61|132.31|14
1653233270000|2022-05-22 15:27:50|134.72|132.42|134.7|132.4|134.73|132.43|134.69|132.39|6
1653233280000|2022-05-22 15:28:00|134.69|132.39|134.69|132.39|134.7|132.4|134.69|132.39|3
1653233290000|2022-05-22 15:28:10|134.68|132.38|134.62|132.32|134.68|132.38|134.62|132.32|6
1653233300000|2022-05-22 15:28:20|134.63|132.33|134.62|132.32|134.66|132.36|134.62|132.32|9
1653233310000|2022-05-22 15:28:30|134.63|132.33|134.53|132.23|134.63|132.33|134.52|132.22|10
1653233320000|2022-05-22 15:28:40|134.55|132.25|134.53|132.23|134.55|132.25|134.53|132.23|3
1653233330000|2022-05-22 15:28:50|134.52|132.22|134.44|132.14|134.53|132.23|134.44|132.14|8
1653233340000|2022-05-22 15:29:00|134.43|132.13|134.41|132.11|134.43|132.13|134.41|132.11|3
1653233350000|2022-05-22 15:29:10|134.42|132.12|134.41|132.11|134.42|132.12|134.41|132.11|2
1653233360000|2022-05-22 15:29:20|134.46|132.16|134.48|132.18|134.48|132.18|134.46|132.16|4
1653233370000|2022-05-22 15:29:30|134.49|132.19|134.48|132.18|134.49|132.19|134.48|132.18|4
1653233380000|2022-05-22 15:29:40|134.49|132.19|134.49|132.19|134.49|132.19|134.49|132.19|1
1653233400000|2022-05-22 15:30:00|134.51|132.21|134.44|132.14|134.56|132.26|134.44|132.14|14
1653233410000|2022-05-22 15:30:10|134.42|132.12|134.55|132.25|134.55|132.25|134.42|132.12|9
1653233420000|2022-05-22 15:30:20|134.56|132.26|134.65|132.35|134.65|132.35|134.55|132.25|11
1653233430000|2022-05-22 15:30:30|134.72|132.42|134.73|132.43|134.73|132.43|134.72|132.42|2
1653233460000|2022-05-22 15:31:00|134.72|132.42|134.7|132.4|134.72|132.42|134.68|132.38|8
1653233470000|2022-05-22 15:31:10|134.71|132.41|134.75|132.45|134.8|132.5|134.71|132.41|10
1653233480000|2022-05-22 15:31:20|134.76|132.46|134.74|132.44|134.76|132.46|134.74|132.44|3
1653233490000|2022-05-22 15:31:30|134.73|132.43|134.68|132.38|134.76|132.46|134.68|132.38|8
1653233500000|2022-05-22 15:31:40|134.67|132.37|134.6|132.3|134.69|132.39|134.6|132.3|13
1653233510000|2022-05-22 15:31:50|134.58|132.28|134.53|132.23|134.58|132.28|134.53|132.23|5
1653233520000|2022-05-22 15:32:00|134.52|132.22|134.46|132.16|134.52|132.22|134.42|132.12|12
1653233530000|2022-05-22 15:32:10|134.47|132.17|134.34|132.04|134.47|132.17|134.34|132.04|13
1653233540000|2022-05-22 15:32:20|134.33|132.03|134.37|132.07|134.37|132.07|134.33|132.03|7
1653233550000|2022-05-22 15:32:30|134.39|132.09|134.45|132.15|134.46|132.16|134.39|132.09|7
1653233570000|2022-05-22 15:32:50|134.46|132.16|134.47|132.17|134.47|132.17|134.46|132.16|2
1653233600000|2022-05-22 15:33:20|134.49|132.19|134.52|132.22|134.52|132.22|134.49|132.19|3
1653233610000|2022-05-22 15:33:30|134.51|132.21|134.53|132.23|134.54|132.24|134.51|132.21|3
1653233620000|2022-05-22 15:33:40|134.54|132.24|134.5|132.2|134.54|132.24|134.49|132.19|5
1653233630000|2022-05-22 15:33:50|134.49|132.19|134.5|132.2|134.5|132.2|134.49|132.19|2
1653233660000|2022-05-22 15:34:20|134.49|132.19|134.49|132.19|134.49|132.19|134.49|132.19|1
1653233670000|2022-05-22 15:34:30|134.5|132.2|134.56|132.26|134.57|132.27|134.5|132.2|7
1653233680000|2022-05-22 15:34:40|134.58|132.28|134.58|132.28|134.58|132.28|134.58|132.28|1
1653233690000|2022-05-22 15:34:50|134.57|132.27|134.57|132.27|134.57|132.27|134.57|132.27|1
1653233700000|2022-05-22 15:35:00|134.58|132.28|134.69|132.39|134.7|132.4|134.58|132.28|6
1653233710000|2022-05-22 15:35:10|134.68|132.38|134.65|132.35|134.71|132.41|134.65|132.35|7
1653233720000|2022-05-22 15:35:20|134.64|132.34|134.59|132.29|134.64|132.34|134.58|132.28|5
1653233730000|2022-05-22 15:35:30|134.57|132.27|134.5|132.2|134.57|132.27|134.5|132.2|5
1653233760000|2022-05-22 15:36:00|134.53|132.23|134.49|132.19|134.53|132.23|134.49|132.19|8
1653233770000|2022-05-22 15:36:10|134.5|132.2|134.55|132.25|134.57|132.27|134.5|132.2|13
1653233780000|2022-05-22 15:36:20|134.54|132.24|134.5|132.2|134.55|132.25|134.5|132.2|6
1653233790000|2022-05-22 15:36:30|134.51|132.21|134.52|132.22|134.53|132.23|134.51|132.21|9
1653233800000|2022-05-22 15:36:40|134.53|132.23|134.55|132.25|134.55|132.25|134.52|132.22|4
1653233810000|2022-05-22 15:36:50|134.54|132.24|134.63|132.33|134.64|132.34|134.54|132.24|14
1653233820000|2022-05-22 15:37:00|134.62|132.32|134.58|132.28|134.62|132.32|134.58|132.28|4
1653233830000|2022-05-22 15:37:10|134.62|132.32|134.75|132.45|134.75|132.45|134.62|132.32|8
1653233840000|2022-05-22 15:37:20|134.74|132.44|134.76|132.46|134.76|132.46|134.74|132.44|2
1653233850000|2022-05-22 15:37:30|134.77|132.47|134.8|132.5|134.8|132.5|134.75|132.45|4
1653233860000|2022-05-22 15:37:40|134.81|132.51|134.76|132.46|134.81|132.51|134.76|132.46|5
1653233880000|2022-05-22 15:38:00|134.75|132.45|134.74|132.44|134.75|132.45|134.73|132.43|3
1653233890000|2022-05-22 15:38:10|134.75|132.45|134.83|132.53|134.83|132.53|134.75|132.45|5
1653233900000|2022-05-22 15:38:20|134.86|132.56|134.85|132.55|134.86|132.56|134.85|132.55|4
1653233910000|2022-05-22 15:38:30|134.83|132.53|134.84|132.54|134.84|132.54|134.83|132.53|2
1653233920000|2022-05-22 15:38:40|134.83|132.53|134.82|132.52|134.86|132.56|134.82|132.52|6
1653233930000|2022-05-22 15:38:50|134.81|132.51|134.78|132.48|134.83|132.53|134.78|132.48|8
1653233940000|2022-05-22 15:39:00|134.77|132.47|134.74|132.44|134.77|132.47|134.74|132.44|4
1653233950000|2022-05-22 15:39:10|134.76|132.46|134.76|132.46|134.76|132.46|134.76|132.46|1
1653233960000|2022-05-22 15:39:20|134.75|132.45|134.75|132.45|134.75|132.45|134.75|132.45|1
1653233970000|2022-05-22 15:39:30|134.74|132.44|134.7|132.4|134.74|132.44|134.69|132.39|9
1653233980000|2022-05-22 15:39:40|134.67|132.37|134.58|132.28|134.67|132.37|134.58|132.28|9
1653233990000|2022-05-22 15:39:50|134.59|132.29|134.71|132.41|134.71|132.41|134.59|132.29|7
1653234020000|2022-05-22 15:40:20|134.72|132.42|134.7|132.4|134.72|132.42|134.7|132.4|2
1653234030000|2022-05-22 15:40:30|134.72|132.42|134.74|132.44|134.74|132.44|134.72|132.42|2
1653234060000|2022-05-22 15:41:00|134.73|132.43|134.67|132.37|134.73|132.43|134.66|132.36|6
1653234090000|2022-05-22 15:41:30|134.66|132.36|134.65|132.35|134.66|132.36|134.65|132.35|2
1653234100000|2022-05-22 15:41:40|134.66|132.36|134.66|132.36|134.66|132.36|134.66|132.36|1
1653234110000|2022-05-22 15:41:50|134.65|132.35|134.66|132.36|134.66|132.36|134.65|132.35|2
1653234120000|2022-05-22 15:42:00|134.65|132.35|134.65|132.35|134.65|132.35|134.65|132.35|1
1653234130000|2022-05-22 15:42:10|134.66|132.36|134.68|132.38|134.69|132.39|134.66|132.36|4
1653234140000|2022-05-22 15:42:20|134.73|132.43|134.72|132.42|134.73|132.43|134.72|132.42|2
1653234160000|2022-05-22 15:42:40|134.68|132.38|134.67|132.37|134.68|132.38|134.66|132.36|4
1653234180000|2022-05-22 15:43:00|134.66|132.36|134.66|132.36|134.66|132.36|134.66|132.36|1
1653234190000|2022-05-22 15:43:10|134.67|132.37|134.69|132.39|134.7|132.4|134.67|132.37|3
1653234200000|2022-05-22 15:43:20|134.7|132.4|134.66|132.36|134.7|132.4|134.66|132.36|5
1653234210000|2022-05-22 15:43:30|134.67|132.37|134.66|132.36|134.67|132.37|134.66|132.36|2
1653234220000|2022-05-22 15:43:40|134.65|132.35|134.65|132.35|134.65|132.35|134.65|132.35|1
1653234230000|2022-05-22 15:43:50|134.61|132.31|134.58|132.28|134.61|132.31|134.58|132.28|3
1653234240000|2022-05-22 15:44:00|134.56|132.26|134.56|132.26|134.56|132.26|134.56|132.26|1
1653234250000|2022-05-22 15:44:10|134.61|132.31|134.63|132.33|134.64|132.34|134.61|132.31|5
1653234260000|2022-05-22 15:44:20|134.64|132.34|134.63|132.33|134.64|132.34|134.62|132.32|9
1653234270000|2022-05-22 15:44:30|134.61|132.31|134.71|132.41|134.71|132.41|134.61|132.31|8
1653234280000|2022-05-22 15:44:40|134.7|132.4|134.71|132.41|134.71|132.41|134.7|132.4|2
1653234290000|2022-05-22 15:44:50|134.7|132.4|134.7|132.4|134.7|132.4|134.7|132.4|1
1653234300000|2022-05-22 15:45:00|134.69|132.39|134.68|132.38|134.69|132.39|134.67|132.37|7
1653234310000|2022-05-22 15:45:10|134.67|132.37|134.76|132.46|134.76|132.46|134.67|132.37|8
1653234320000|2022-05-22 15:45:20|134.77|132.47|134.85|132.55|134.85|132.55|134.77|132.47|9
1653234330000|2022-05-22 15:45:30|134.87|132.57|134.9|132.6|134.9|132.6|134.87|132.57|4
1653234340000|2022-05-22 15:45:40|134.91|132.61|134.9|132.6|134.91|132.61|134.9|132.6|2
1653234350000|2022-05-22 15:45:50|134.89|132.59|134.9|132.6|134.9|132.6|134.89|132.59|4
1653234360000|2022-05-22 15:46:00|134.91|132.61|134.97|132.67|134.99|132.69|134.9|132.6|14
1653234370000|2022-05-22 15:46:10|134.98|132.68|134.93|132.63|134.98|132.68|134.93|132.63|4
1653234390000|2022-05-22 15:46:30|134.92|132.62|134.92|132.62|134.92|132.62|134.92|132.62|1
1653234400000|2022-05-22 15:46:40|134.93|132.63|134.93|132.63|134.93|132.63|134.93|132.63|1
1653234420000|2022-05-22 15:47:00|134.94|132.64|134.93|132.63|134.94|132.64|134.93|132.63|2
1653234430000|2022-05-22 15:47:10|134.96|132.66|134.97|132.67|134.97|132.67|134.96|132.66|2
1653234440000|2022-05-22 15:47:20|134.96|132.66|134.96|132.66|134.96|132.66|134.95|132.65|3
1653234450000|2022-05-22 15:47:30|134.95|132.65|134.96|132.66|134.96|132.66|134.95|132.65|2
1653234460000|2022-05-22 15:47:40|134.95|132.65|134.93|132.63|134.96|132.66|134.93|132.63|5
1653234470000|2022-05-22 15:47:50|134.92|132.62|134.92|132.62|134.94|132.64|134.86|132.56|9
1653234480000|2022-05-22 15:48:00|134.93|132.63|134.94|132.64|134.94|132.64|134.89|132.59|8
1653234490000|2022-05-22 15:48:10|134.97|132.67|134.97|132.67|134.99|132.69|134.96|132.66|5
1653234500000|2022-05-22 15:48:20|134.98|132.68|134.97|132.67|134.98|132.68|134.95|132.65|7
1653234510000|2022-05-22 15:48:30|134.98|132.68|135.08|132.78|135.08|132.78|134.97|132.67|10
1653234520000|2022-05-22 15:48:40|135.09|132.79|135.03|132.73|135.09|132.79|135.01|132.71|10
1653234530000|2022-05-22 15:48:50|135.04|132.74|135.31|133.01|135.38|133.08|135.03|132.73|21
1653234540000|2022-05-22 15:49:00|135.32|133.02|135.3|133|135.32|133.02|135.3|133|7
1653234550000|2022-05-22 15:49:10|135.31|133.01|135.32|133.02|135.32|133.02|135.3|133|4
1653234560000|2022-05-22 15:49:20|135.34|133.04|135.4|133.1|135.42|133.12|135.34|133.04|7
1653234570000|2022-05-22 15:49:30|135.39|133.09|135.36|133.06|135.39|133.09|135.34|133.04|7
1653234580000|2022-05-22 15:49:40|135.38|133.08|135.35|133.05|135.39|133.09|135.35|133.05|8
1653234590000|2022-05-22 15:49:50|135.33|133.03|135.32|133.02|135.33|133.03|135.3|133|9
1653234600000|2022-05-22 15:50:00|135.31|133.01|135.28|132.98|135.31|133.01|135.27|132.97|12
1653234610000|2022-05-22 15:50:10|135.27|132.97|135.29|132.99|135.33|133.03|135.27|132.97|11
1653234620000|2022-05-22 15:50:20|135.28|132.98|135.33|133.03|135.33|133.03|135.27|132.97|8
1653234630000|2022-05-22 15:50:30|135.32|133.02|135.31|133.01|135.32|133.02|135.31|133.01|2
1653234640000|2022-05-22 15:50:40|135.3|133|135.27|132.97|135.3|133|135.26|132.96|5
1653234650000|2022-05-22 15:50:50|135.28|132.98|135.31|133.01|135.31|133.01|135.28|132.98|4
1653234660000|2022-05-22 15:51:00|135.3|133|135.28|132.98|135.3|133|135.28|132.98|3
1653234680000|2022-05-22 15:51:20|135.27|132.97|135.27|132.97|135.27|132.97|135.27|132.97|1
1653234690000|2022-05-22 15:51:30|135.24|132.94|135.23|132.93|135.24|132.94|135.19|132.89|11
1653234700000|2022-05-22 15:51:40|135.24|132.94|135.24|132.94|135.24|132.94|135.24|132.94|1
1653234710000|2022-05-22 15:51:50|135.25|132.95|135.25|132.95|135.25|132.95|135.25|132.95|1
1653234730000|2022-05-22 15:52:10|135.24|132.94|135.25|132.95|135.25|132.95|135.24|132.94|2
1653234790000|2022-05-22 15:53:10|135.24|132.94|135.23|132.93|135.24|132.94|135.23|132.93|2
1653234800000|2022-05-22 15:53:20|135.22|132.92|135.19|132.89|135.22|132.92|135.18|132.88|7
1653234810000|2022-05-22 15:53:30|135.18|132.88|135.25|132.95|135.25|132.95|135.18|132.88|4
1653234820000|2022-05-22 15:53:40|135.26|132.96|135.34|133.04|135.34|133.04|135.26|132.96|5
1653234830000|2022-05-22 15:53:50|135.33|133.03|135.33|133.03|135.33|133.03|135.33|133.03|1
1653234840000|2022-05-22 15:54:00|135.34|133.04|135.34|133.04|135.34|133.04|135.34|133.04|1
1653234850000|2022-05-22 15:54:10|135.35|133.05|135.35|133.05|135.35|133.05|135.35|133.05|1
1653234860000|2022-05-22 15:54:20|135.34|133.04|135.29|132.99|135.34|133.04|135.29|132.99|6
1653234880000|2022-05-22 15:54:40|135.3|133|135.3|133|135.3|133|135.29|132.99|5
1653234890000|2022-05-22 15:54:50|135.29|132.99|135.29|132.99|135.29|132.99|135.29|132.99|1
1653234900000|2022-05-22 15:55:00|135.28|132.98|135.28|132.98|135.28|132.98|135.28|132.98|1
1653234930000|2022-05-22 15:55:30|135.24|132.94|135.23|132.93|135.24|132.94|135.22|132.92|6
1653234940000|2022-05-22 15:55:40|135.22|132.92|135.22|132.92|135.22|132.92|135.22|132.92|1
1653234950000|2022-05-22 15:55:50|135.23|132.93|135.23|132.93|135.23|132.93|135.23|132.93|1
1653234960000|2022-05-22 15:56:00|135.22|132.92|135.2|132.9|135.22|132.92|135.2|132.9|3
1653234970000|2022-05-22 15:56:10|135.19|132.89|135.13|132.83|135.19|132.89|135.13|132.83|6
1653234980000|2022-05-22 15:56:20|135.12|132.82|135.12|132.82|135.14|132.84|135.1|132.8|10
1653234990000|2022-05-22 15:56:30|135.11|132.81|135.1|132.8|135.11|132.81|135.1|132.8|2
1653235000000|2022-05-22 15:56:40|135.11|132.81|135.11|132.81|135.11|132.81|135.11|132.81|1
1653235010000|2022-05-22 15:56:50|135.12|132.82|135.18|132.88|135.18|132.88|135.12|132.82|6
1653235020000|2022-05-22 15:57:00|135.17|132.87|135.01|132.71|135.17|132.87|135.01|132.71|15
1653235030000|2022-05-22 15:57:10|135|132.7|134.97|132.67|135|132.7|134.91|132.61|14
1653235040000|2022-05-22 15:57:20|134.96|132.66|134.94|132.64|134.96|132.66|134.94|132.64|3
1653235050000|2022-05-22 15:57:30|134.93|132.63|134.93|132.63|134.93|132.63|134.93|132.63|1
1653235060000|2022-05-22 15:57:40|134.94|132.64|134.96|132.66|134.97|132.67|134.94|132.64|4
1653235070000|2022-05-22 15:57:50|134.95|132.65|134.97|132.67|134.97|132.67|134.95|132.65|3
1653235080000|2022-05-22 15:58:00|134.98|132.68|134.96|132.66|135.01|132.71|134.96|132.66|5
1653235090000|2022-05-22 15:58:10|134.97|132.67|134.97|132.67|134.97|132.67|134.97|132.67|1
1653235100000|2022-05-22 15:58:20|134.98|132.68|134.98|132.68|134.98|132.68|134.98|132.68|1
1653235130000|2022-05-22 15:58:50|134.99|132.69|135.08|132.78|135.09|132.79|134.99|132.69|4
1653235140000|2022-05-22 15:59:00|135.09|132.79|135.08|132.78|135.09|132.79|135.08|132.78|4
1653235210000|2022-05-22 16:00:10|135.09|132.79|135.13|132.83|135.13|132.83|135.09|132.79|3
1653235220000|2022-05-22 16:00:20|135.11|132.81|135.11|132.81|135.11|132.81|135.11|132.81|1
1653235230000|2022-05-22 16:00:30|135.1|132.8|135.07|132.77|135.12|132.82|135.07|132.77|9
1653235240000|2022-05-22 16:00:40|135.06|132.76|135.05|132.75|135.06|132.76|135.04|132.74|4
1653235250000|2022-05-22 16:00:50|135.04|132.74|135.06|132.76|135.06|132.76|134.97|132.67|9
1653235260000|2022-05-22 16:01:00|135.07|132.77|135.13|132.83|135.13|132.83|135.07|132.77|6
1653235270000|2022-05-22 16:01:10|135.12|132.82|135.14|132.84|135.17|132.87|135.12|132.82|7
1653235280000|2022-05-22 16:01:20|135.15|132.85|135.17|132.87|135.17|132.87|135.15|132.85|3
1653235290000|2022-05-22 16:01:30|135.18|132.88|135.18|132.88|135.18|132.88|135.18|132.88|1
1653235300000|2022-05-22 16:01:40|135.19|132.89|135.13|132.83|135.19|132.89|135.13|132.83|6
1653235310000|2022-05-22 16:01:50|135.14|132.84|135.14|132.84|135.14|132.84|135.14|132.84|1
1653235330000|2022-05-22 16:02:10|135.13|132.83|135.13|132.83|135.13|132.83|135.13|132.83|1
1653235340000|2022-05-22 16:02:20|135.14|132.84|135.14|132.84|135.14|132.84|135.14|132.84|1
1653235360000|2022-05-22 16:02:40|135.15|132.85|135.18|132.88|135.18|132.88|135.15|132.85|4
1653235370000|2022-05-22 16:02:50|135.17|132.87|135.17|132.87|135.17|132.87|135.17|132.87|1
1653235380000|2022-05-22 16:03:00|135.15|132.85|135.18|132.88|135.18|132.88|135.14|132.84|7
1653235390000|2022-05-22 16:03:10|135.19|132.89|135.16|132.86|135.19|132.89|135.16|132.86|2
1653235400000|2022-05-22 16:03:20|135.17|132.87|135.17|132.87|135.17|132.87|135.17|132.87|1
1653235420000|2022-05-22 16:03:40|135.16|132.86|135.16|132.86|135.16|132.86|135.16|132.86|1
1653235430000|2022-05-22 16:03:50|135.17|132.87|135.2|132.9|135.2|132.9|135.17|132.87|4
1653235440000|2022-05-22 16:04:00|135.19|132.89|135.16|132.86|135.19|132.89|135.16|132.86|4
1653235460000|2022-05-22 16:04:20|135.17|132.87|135.16|132.86|135.19|132.89|135.16|132.86|5
1653235500000|2022-05-22 16:05:00|135.14|132.84|135.11|132.81|135.14|132.84|135.11|132.81|4
1653235510000|2022-05-22 16:05:10|135.09|132.79|135.08|132.78|135.09|132.79|135.08|132.78|2
1653235520000|2022-05-22 16:05:20|135.05|132.75|135.06|132.76|135.07|132.77|135.05|132.75|3
1653235530000|2022-05-22 16:05:30|135.02|132.72|135.01|132.71|135.02|132.72|135.01|132.71|2
1653235570000|2022-05-22 16:06:10|135.02|132.72|135.02|132.72|135.02|132.72|135.02|132.72|1
1653235600000|2022-05-22 16:06:40|135.04|132.74|135.04|132.74|135.04|132.74|135.04|132.74|1
1653235610000|2022-05-22 16:06:50|135.03|132.73|135.03|132.73|135.03|132.73|135.03|132.73|1
1653235620000|2022-05-22 16:07:00|135.04|132.74|135.08|132.78|135.09|132.79|135.03|132.73|5
1653235630000|2022-05-22 16:07:10|135.07|132.77|135.05|132.75|135.07|132.77|135.05|132.75|3
1653235640000|2022-05-22 16:07:20|135.04|132.74|135.04|132.74|135.04|132.74|135.04|132.74|1
1653235680000|2022-05-22 16:08:00|135.03|132.73|134.94|132.64|135.03|132.73|134.94|132.64|9
1653235690000|2022-05-22 16:08:10|135|132.7|134.98|132.68|135|132.7|134.97|132.67|5
1653235700000|2022-05-22 16:08:20|134.97|132.67|134.97|132.67|134.97|132.67|134.97|132.67|1
1653235710000|2022-05-22 16:08:30|134.96|132.66|134.95|132.65|134.96|132.66|134.95|132.65|2
1653235720000|2022-05-22 16:08:40|134.96|132.66|134.96|132.66|134.96|132.66|134.96|132.66|1
1653235760000|2022-05-22 16:09:20|134.97|132.67|135.03|132.73|135.03|132.73|134.97|132.67|5
1653235790000|2022-05-22 16:09:50|135.02|132.72|135.03|132.73|135.03|132.73|134.99|132.69|5
1653235820000|2022-05-22 16:10:20|135|132.7|134.93|132.63|135|132.7|134.93|132.63|7
1653235830000|2022-05-22 16:10:30|134.92|132.62|134.79|132.49|134.92|132.62|134.78|132.48|8
1653235840000|2022-05-22 16:10:40|134.78|132.48|134.7|132.4|134.78|132.48|134.7|132.4|11
1653235850000|2022-05-22 16:10:50|134.69|132.39|134.65|132.35|134.69|132.39|134.65|132.35|7
1653235860000|2022-05-22 16:11:00|134.64|132.34|134.61|132.31|134.64|132.34|134.61|132.31|5
1653235890000|2022-05-22 16:11:30|134.6|132.3|134.6|132.3|134.6|132.3|134.6|132.3|1
1653235900000|2022-05-22 16:11:40|134.61|132.31|134.61|132.31|134.61|132.31|134.6|132.3|3
1653235910000|2022-05-22 16:11:50|134.6|132.3|134.57|132.27|134.6|132.3|134.57|132.27|6
1653235920000|2022-05-22 16:12:00|134.55|132.25|134.52|132.22|134.56|132.26|134.52|132.22|6
1653235930000|2022-05-22 16:12:10|134.51|132.21|134.49|132.19|134.54|132.24|134.49|132.19|7
1653235940000|2022-05-22 16:12:20|134.48|132.18|134.41|132.11|134.48|132.18|134.41|132.11|6
1653235950000|2022-05-22 16:12:30|134.4|132.1|134.4|132.1|134.42|132.12|134.36|132.06|11
1653235960000|2022-05-22 16:12:40|134.41|132.11|134.23|131.93|134.44|132.14|134.23|131.93|13
1653235970000|2022-05-22 16:12:50|134.22|131.92|134.25|131.95|134.25|131.95|134.22|131.92|4
1653235980000|2022-05-22 16:13:00|134.23|131.93|134.09|131.79|134.23|131.93|134.09|131.79|5
1653235990000|2022-05-22 16:13:10|134.08|131.78|133.9|131.6|134.08|131.78|133.9|131.6|13
1653236000000|2022-05-22 16:13:20|133.91|131.61|133.88|131.58|133.91|131.61|133.88|131.58|6
1653236010000|2022-05-22 16:13:30|133.87|131.57|133.66|131.36|133.87|131.57|133.66|131.36|14
1653236020000|2022-05-22 16:13:40|133.65|131.35|133.45|131.15|133.67|131.37|133.45|131.15|20
1653236030000|2022-05-22 16:13:50|133.44|131.14|133.64|131.34|133.64|131.34|133.4|131.1|20
1653236040000|2022-05-22 16:14:00|133.67|131.37|133.74|131.44|133.78|131.48|133.67|131.37|16
1653236050000|2022-05-22 16:14:10|133.77|131.47|133.88|131.58|133.88|131.58|133.77|131.47|7
1653236060000|2022-05-22 16:14:20|133.89|131.59|133.87|131.57|133.9|131.6|133.87|131.57|6
1653236070000|2022-05-22 16:14:30|133.86|131.56|133.7|131.4|133.86|131.56|133.7|131.4|10
1653236080000|2022-05-22 16:14:40|133.71|131.41|133.73|131.43|133.74|131.44|133.71|131.41|4
1653236090000|2022-05-22 16:14:50|133.74|131.44|133.81|131.51|133.81|131.51|133.74|131.44|3
1653236100000|2022-05-22 16:15:00|133.8|131.5|133.93|131.63|133.93|131.63|133.8|131.5|8
1653236110000|2022-05-22 16:15:10|133.94|131.64|134.02|131.72|134.02|131.72|133.94|131.64|5
1653236120000|2022-05-22 16:15:20|133.99|131.69|134|131.7|134|131.7|133.99|131.69|2
1653236130000|2022-05-22 16:15:30|133.99|131.69|133.95|131.65|133.99|131.69|133.95|131.65|4
1653236140000|2022-05-22 16:15:40|133.96|131.66|133.98|131.68|133.98|131.68|133.96|131.66|2
1653236150000|2022-05-22 16:15:50|134.02|131.72|134.01|131.71|134.03|131.73|134.01|131.71|4
1653236160000|2022-05-22 16:16:00|134.02|131.72|134.13|131.83|134.13|131.83|134.02|131.72|5
1653236170000|2022-05-22 16:16:10|134.1|131.8|134.11|131.81|134.11|131.81|134.1|131.8|2
1653236200000|2022-05-22 16:16:40|134.08|131.78|134.05|131.75|134.08|131.78|134.05|131.75|3
1653236210000|2022-05-22 16:16:50|134.04|131.74|134.02|131.72|134.05|131.75|134.02|131.72|7
1653236230000|2022-05-22 16:17:10|134.01|131.71|134.01|131.71|134.01|131.71|134.01|131.71|1
1653236240000|2022-05-22 16:17:20|133.99|131.69|133.93|131.63|133.99|131.69|133.93|131.63|4
1653236250000|2022-05-22 16:17:30|133.92|131.62|133.92|131.62|133.98|131.68|133.9|131.6|8
1653236260000|2022-05-22 16:17:40|133.94|131.64|133.98|131.68|133.98|131.68|133.94|131.64|2
1653236270000|2022-05-22 16:17:50|133.99|131.69|133.99|131.69|133.99|131.69|133.99|131.69|1
1653236280000|2022-05-22 16:18:00|134|131.7|134|131.7|134|131.7|134|131.7|1
1653236290000|2022-05-22 16:18:10|134.02|131.72|134.07|131.77|134.07|131.77|134.02|131.72|2
1653236310000|2022-05-22 16:18:30|134.08|131.78|134.15|131.85|134.15|131.85|134.08|131.78|5
1653236320000|2022-05-22 16:18:40|134.16|131.86|134.17|131.87|134.17|131.87|134.16|131.86|2
1653236340000|2022-05-22 16:19:00|134.15|131.85|134.15|131.85|134.15|131.85|134.15|131.85|1
1653236350000|2022-05-22 16:19:10|134.16|131.86|134.11|131.81|134.17|131.87|134.11|131.81|9
1653236360000|2022-05-22 16:19:20|134.1|131.8|134.02|131.72|134.11|131.81|134.02|131.72|10
1653236370000|2022-05-22 16:19:30|134.03|131.73|134.03|131.73|134.03|131.73|134.03|131.73|1
1653236380000|2022-05-22 16:19:40|134.04|131.74|134.04|131.74|134.04|131.74|134.04|131.74|1
1653236390000|2022-05-22 16:19:50|134.02|131.72|134.1|131.8|134.1|131.8|134.02|131.72|6
1653236400000|2022-05-22 16:20:00|134.11|131.81|134.12|131.82|134.12|131.82|134.11|131.81|2
1653236410000|2022-05-22 16:20:10|134.11|131.81|134.04|131.74|134.11|131.81|134.04|131.74|5
1653236430000|2022-05-22 16:20:30|134.03|131.73|134.1|131.8|134.1|131.8|134.03|131.73|6
1653236440000|2022-05-22 16:20:40|134.09|131.79|134.06|131.76|134.09|131.79|134.06|131.76|2
1653236450000|2022-05-22 16:20:50|134.05|131.75|134.05|131.75|134.05|131.75|134.05|131.75|1
1653236460000|2022-05-22 16:21:00|134.09|131.79|134.12|131.82|134.12|131.82|134.09|131.79|3
1653236470000|2022-05-22 16:21:10|134.13|131.83|134.13|131.83|134.13|131.83|134.13|131.83|1
1653236480000|2022-05-22 16:21:20|134.14|131.84|134.15|131.85|134.15|131.85|134.14|131.84|2
1653236490000|2022-05-22 16:21:30|134.14|131.84|134.14|131.84|134.14|131.84|134.13|131.83|3
1653236510000|2022-05-22 16:21:50|134.13|131.83|134.13|131.83|134.13|131.83|134.13|131.83|1
1653236590000|2022-05-22 16:23:10|134.12|131.82|134.05|131.75|134.12|131.82|134.05|131.75|4
1653236600000|2022-05-22 16:23:20|134.04|131.74|134.04|131.74|134.04|131.74|134.04|131.74|1
1653236650000|2022-05-22 16:24:10|134.05|131.75|134.11|131.81|134.11|131.81|134.05|131.75|2
1653236660000|2022-05-22 16:24:20|134.12|131.82|134.18|131.88|134.18|131.88|134.12|131.82|5
1653236670000|2022-05-22 16:24:30|134.19|131.89|134.18|131.88|134.19|131.89|134.18|131.88|2
1653236700000|2022-05-22 16:25:00|134.2|131.9|134.22|131.92|134.23|131.93|134.2|131.9|5
1653236710000|2022-05-22 16:25:10|134.23|131.93|134.23|131.93|134.23|131.93|134.23|131.93|1
1653236720000|2022-05-22 16:25:20|134.39|132.09|134.52|132.22|134.52|132.22|134.39|132.09|7
1653236730000|2022-05-22 16:25:30|134.53|132.23|134.53|132.23|134.53|132.23|134.53|132.23|1
1653236740000|2022-05-22 16:25:40|134.52|132.22|134.51|132.21|134.52|132.22|134.49|132.19|7
1653236750000|2022-05-22 16:25:50|134.5|132.2|134.51|132.21|134.53|132.23|134.5|132.2|6
1653236760000|2022-05-22 16:26:00|134.52|132.22|134.5|132.2|134.52|132.22|134.5|132.2|5
1653236770000|2022-05-22 16:26:10|134.51|132.21|134.51|132.21|134.51|132.21|134.51|132.21|1
1653236790000|2022-05-22 16:26:30|134.5|132.2|134.5|132.2|134.5|132.2|134.5|132.2|1
1653236800000|2022-05-22 16:26:40|134.49|132.19|134.49|132.19|134.49|132.19|134.49|132.19|1
1653236810000|2022-05-22 16:26:50|134.5|132.2|134.42|132.12|134.5|132.2|134.42|132.12|6
1653236820000|2022-05-22 16:27:00|134.41|132.11|134.45|132.15|134.45|132.15|134.41|132.11|6
1653236830000|2022-05-22 16:27:10|134.46|132.16|134.51|132.21|134.51|132.21|134.46|132.16|10
1653236840000|2022-05-22 16:27:20|134.53|132.23|134.63|132.33|134.63|132.33|134.52|132.22|11
1653236850000|2022-05-22 16:27:30|134.64|132.34|134.63|132.33|134.64|132.34|134.63|132.33|16
1653236860000|2022-05-22 16:27:40|134.64|132.34|134.63|132.33|134.64|132.34|134.63|132.33|6
1653236870000|2022-05-22 16:27:50|134.64|132.34|134.66|132.36|134.66|132.36|134.63|132.33|3
1653236880000|2022-05-22 16:28:00|134.63|132.33|134.6|132.3|134.64|132.34|134.6|132.3|4
1653236890000|2022-05-22 16:28:10|134.59|132.29|134.51|132.21|134.59|132.29|134.51|132.21|12
1653236900000|2022-05-22 16:28:20|134.5|132.2|134.59|132.29|134.59|132.29|134.49|132.19|15
1653236910000|2022-05-22 16:28:30|134.6|132.3|134.58|132.28|134.6|132.3|134.58|132.28|3
1653236920000|2022-05-22 16:28:40|134.59|132.29|134.58|132.28|134.59|132.29|134.58|132.28|4
1653236930000|2022-05-22 16:28:50|134.59|132.29|134.63|132.33|134.63|132.33|134.59|132.29|4
1653236940000|2022-05-22 16:29:00|134.64|132.34|134.65|132.35|134.65|132.35|134.63|132.33|5
1653236950000|2022-05-22 16:29:10|134.66|132.36|134.63|132.33|134.66|132.36|134.63|132.33|2
1653236960000|2022-05-22 16:29:20|134.62|132.32|134.61|132.31|134.62|132.32|134.61|132.31|2
1653236970000|2022-05-22 16:29:30|134.62|132.32|134.62|132.32|134.63|132.33|134.62|132.32|3
1653236980000|2022-05-22 16:29:40|134.65|132.35|134.67|132.37|134.67|132.37|134.64|132.34|3
1653236990000|2022-05-22 16:29:50|134.68|132.38|134.67|132.37|134.68|132.38|134.67|132.37|2
1653237000000|2022-05-22 16:30:00|134.68|132.38|134.68|132.38|134.68|132.38|134.67|132.37|5
1653237010000|2022-05-22 16:30:10|134.67|132.37|134.66|132.36|134.67|132.37|134.64|132.34|5
1653237020000|2022-05-22 16:30:20|134.68|132.38|134.73|132.43|134.73|132.43|134.68|132.38|6
1653237030000|2022-05-22 16:30:30|134.72|132.42|134.68|132.38|134.73|132.43|134.68|132.38|7
1653237040000|2022-05-22 16:30:40|134.64|132.34|134.7|132.4|134.7|132.4|134.64|132.34|5
1653237050000|2022-05-22 16:30:50|134.72|132.42|134.73|132.43|134.73|132.43|134.71|132.41|4
1653237060000|2022-05-22 16:31:00|134.79|132.49|134.84|132.54|134.84|132.54|134.79|132.49|9
1653237070000|2022-05-22 16:31:10|134.85|132.55|134.85|132.55|134.85|132.55|134.85|132.55|1
1653237080000|2022-05-22 16:31:20|134.84|132.54|134.84|132.54|134.84|132.54|134.84|132.54|1
1653237090000|2022-05-22 16:31:30|134.83|132.53|134.78|132.48|134.83|132.53|134.77|132.47|6
1653237100000|2022-05-22 16:31:40|134.82|132.52|134.83|132.53|134.83|132.53|134.82|132.52|4
1653237110000|2022-05-22 16:31:50|134.85|132.55|134.85|132.55|134.85|132.55|134.85|132.55|1
1653237120000|2022-05-22 16:32:00|134.86|132.56|134.84|132.54|134.86|132.56|134.84|132.54|2
1653237130000|2022-05-22 16:32:10|134.82|132.52|134.76|132.46|134.82|132.52|134.76|132.46|7
1653237140000|2022-05-22 16:32:20|134.77|132.47|134.77|132.47|134.77|132.47|134.77|132.47|1
1653237150000|2022-05-22 16:32:30|134.76|132.46|134.74|132.44|134.76|132.46|134.74|132.44|2
1653237170000|2022-05-22 16:32:50|134.75|132.45|134.75|132.45|134.78|132.48|134.75|132.45|4
1653237180000|2022-05-22 16:33:00|134.78|132.48|134.72|132.42|134.78|132.48|134.72|132.42|4
1653237200000|2022-05-22 16:33:20|134.71|132.41|134.72|132.42|134.72|132.42|134.71|132.41|2
1653237250000|2022-05-22 16:34:10|134.74|132.44|134.74|132.44|134.74|132.44|134.74|132.44|1
1653237260000|2022-05-22 16:34:20|134.75|132.45|134.81|132.51|134.82|132.52|134.75|132.45|6
1653237270000|2022-05-22 16:34:30|134.8|132.5|134.82|132.52|134.82|132.52|134.8|132.5|3
1653237280000|2022-05-22 16:34:40|134.83|132.53|134.86|132.56|134.89|132.59|134.83|132.53|9
1653237290000|2022-05-22 16:34:50|134.87|132.57|134.91|132.61|134.92|132.62|134.83|132.53|8
1653237300000|2022-05-22 16:35:00|134.92|132.62|134.84|132.54|134.92|132.62|134.82|132.52|10
1653237310000|2022-05-22 16:35:10|134.85|132.55|134.83|132.53|134.85|132.55|134.83|132.53|2
1653237320000|2022-05-22 16:35:20|134.82|132.52|134.77|132.47|134.83|132.53|134.77|132.47|9
1653237330000|2022-05-22 16:35:30|134.74|132.44|134.71|132.41|134.74|132.44|134.71|132.41|3
1653237340000|2022-05-22 16:35:40|134.72|132.42|134.74|132.44|134.74|132.44|134.72|132.42|3
1653237360000|2022-05-22 16:36:00|134.73|132.43|134.68|132.38|134.73|132.43|134.68|132.38|7
1653237370000|2022-05-22 16:36:10|134.67|132.37|134.61|132.31|134.68|132.38|134.6|132.3|9
1653237380000|2022-05-22 16:36:20|134.65|132.35|134.62|132.32|134.66|132.36|134.62|132.32|5
1653237390000|2022-05-22 16:36:30|134.63|132.33|134.61|132.31|134.63|132.33|134.61|132.31|3
1653237400000|2022-05-22 16:36:40|134.6|132.3|134.61|132.31|134.61|132.31|134.6|132.3|4
1653237410000|2022-05-22 16:36:50|134.62|132.32|134.62|132.32|134.64|132.34|134.62|132.32|3
1653237420000|2022-05-22 16:37:00|134.64|132.34|134.64|132.34|134.64|132.34|134.62|132.32|3
1653237430000|2022-05-22 16:37:10|134.63|132.33|134.59|132.29|134.63|132.33|134.59|132.29|7
1653237440000|2022-05-22 16:37:20|134.57|132.27|134.64|132.34|134.65|132.35|134.57|132.27|8
1653237450000|2022-05-22 16:37:30|134.63|132.33|134.64|132.34|134.64|132.34|134.63|132.33|2
1653237460000|2022-05-22 16:37:40|134.63|132.33|134.63|132.33|134.63|132.33|134.63|132.33|1
1653237480000|2022-05-22 16:38:00|134.64|132.34|134.72|132.42|134.72|132.42|134.64|132.34|5
1653237510000|2022-05-22 16:38:30|134.68|132.38|134.71|132.41|134.71|132.41|134.68|132.38|2
1653237520000|2022-05-22 16:38:40|134.74|132.44|134.73|132.43|134.74|132.44|134.73|132.43|2
1653237550000|2022-05-22 16:39:10|134.74|132.44|134.74|132.44|134.74|132.44|134.74|132.44|1
1653237570000|2022-05-22 16:39:30|134.73|132.43|134.73|132.43|134.73|132.43|134.73|132.43|1
1653237580000|2022-05-22 16:39:40|134.72|132.42|134.73|132.43|134.73|132.43|134.72|132.42|2
1653237610000|2022-05-22 16:40:10|134.71|132.41|134.68|132.38|134.71|132.41|134.68|132.38|3
1653237620000|2022-05-22 16:40:20|134.67|132.37|134.66|132.36|134.67|132.37|134.66|132.36|2
1653237630000|2022-05-22 16:40:30|134.65|132.35|134.64|132.34|134.65|132.35|134.64|132.34|2
1653237640000|2022-05-22 16:40:40|134.63|132.33|134.64|132.34|134.64|132.34|134.62|132.32|4
1653237650000|2022-05-22 16:40:50|134.6|132.3|134.62|132.32|134.62|132.32|134.6|132.3|4
1653237660000|2022-05-22 16:41:00|134.6|132.3|134.72|132.42|134.72|132.42|134.6|132.3|11
1653237670000|2022-05-22 16:41:10|134.71|132.41|134.72|132.42|134.72|132.42|134.71|132.41|6
1653237690000|2022-05-22 16:41:30|134.75|132.45|134.79|132.49|134.79|132.49|134.75|132.45|2
1653237710000|2022-05-22 16:41:50|134.8|132.5|134.81|132.51|134.81|132.51|134.79|132.49|6
1653237720000|2022-05-22 16:42:00|134.8|132.5|134.8|132.5|134.8|132.5|134.8|132.5|1
1653237750000|2022-05-22 16:42:30|134.81|132.51|134.81|132.51|134.81|132.51|134.8|132.5|5
1653237760000|2022-05-22 16:42:40|134.8|132.5|134.81|132.51|134.81|132.51|134.8|132.5|4
1653237780000|2022-05-22 16:43:00|134.8|132.5|134.8|132.5|134.81|132.51|134.8|132.5|3
1653237790000|2022-05-22 16:43:10|134.78|132.48|134.76|132.46|134.8|132.5|134.76|132.46|6
1653237800000|2022-05-22 16:43:20|134.75|132.45|134.75|132.45|134.75|132.45|134.75|132.45|1
1653237810000|2022-05-22 16:43:30|134.72|132.42|134.7|132.4|134.72|132.42|134.7|132.4|3
1653237830000|2022-05-22 16:43:50|134.71|132.41|134.71|132.41|134.71|132.41|134.71|132.41|1
1653237840000|2022-05-22 16:44:00|134.73|132.43|134.83|132.53|134.83|132.53|134.71|132.41|30
1653237850000|2022-05-22 16:44:10|134.84|132.54|134.86|132.56|134.88|132.58|134.84|132.54|8
1653237870000|2022-05-22 16:44:30|134.85|132.55|134.86|132.56|134.86|132.56|134.85|132.55|6
1653237880000|2022-05-22 16:44:40|134.85|132.55|134.92|132.62|134.92|132.62|134.82|132.52|18
1653237890000|2022-05-22 16:44:50|134.93|132.63|134.87|132.57|134.93|132.63|134.87|132.57|7
1653237900000|2022-05-22 16:45:00|134.86|132.56|134.86|132.56|134.86|132.56|134.85|132.55|5
1653237910000|2022-05-22 16:45:10|134.85|132.55|134.83|132.53|134.86|132.56|134.83|132.53|5
1653237920000|2022-05-22 16:45:20|134.79|132.49|134.76|132.46|134.79|132.49|134.76|132.46|3
1653237930000|2022-05-22 16:45:30|134.73|132.43|134.73|132.43|134.73|132.43|134.73|132.43|1
1653237990000|2022-05-22 16:46:30|134.72|132.42|134.72|132.42|134.72|132.42|134.72|132.42|1
1653238000000|2022-05-22 16:46:40|134.71|132.41|134.72|132.42|134.72|132.42|134.71|132.41|2
1653238010000|2022-05-22 16:46:50|134.71|132.41|134.72|132.42|134.72|132.42|134.71|132.41|2
1653238020000|2022-05-22 16:47:00|134.71|132.41|134.72|132.42|134.72|132.42|134.71|132.41|2
1653238050000|2022-05-22 16:47:30|134.74|132.44|134.74|132.44|134.74|132.44|134.74|132.44|1
1653238070000|2022-05-22 16:47:50|134.75|132.45|134.74|132.44|134.75|132.45|134.74|132.44|6
1653238080000|2022-05-22 16:48:00|134.76|132.46|134.76|132.46|134.76|132.46|134.74|132.44|3
1653238100000|2022-05-22 16:48:20|134.74|132.44|134.74|132.44|134.76|132.46|134.74|132.44|9
1653238110000|2022-05-22 16:48:30|134.76|132.46|134.76|132.46|134.76|132.46|134.74|132.44|9
1653238130000|2022-05-22 16:48:50|134.74|132.44|134.76|132.46|134.76|132.46|134.74|132.44|2
1653238140000|2022-05-22 16:49:00|134.74|132.44|134.9|132.6|134.9|132.6|134.74|132.44|11
1653238150000|2022-05-22 16:49:10|134.89|132.59|134.95|132.65|135|132.7|134.89|132.59|10
1653238180000|2022-05-22 16:49:40|134.94|132.64|134.94|132.64|134.95|132.65|134.94|132.64|3
1653238190000|2022-05-22 16:49:50|134.95|132.65|134.94|132.64|134.95|132.65|134.94|132.64|2
1653238210000|2022-05-22 16:50:10|134.95|132.65|134.99|132.69|135|132.7|134.95|132.65|5
1653238220000|2022-05-22 16:50:20|135|132.7|135|132.7|135|132.7|135|132.7|1
1653238250000|2022-05-22 16:50:50|135.01|132.71|135.03|132.73|135.03|132.73|135.01|132.71|2
1653238280000|2022-05-22 16:51:20|135.02|132.72|135.02|132.72|135.02|132.72|135.01|132.71|3
1653238300000|2022-05-22 16:51:40|135.04|132.74|135.04|132.74|135.04|132.74|135.04|132.74|1
1653238310000|2022-05-22 16:51:50|135.05|132.75|135.03|132.73|135.05|132.75|135.03|132.73|3
1653238340000|2022-05-22 16:52:20|135.02|132.72|135.02|132.72|135.02|132.72|135.02|132.72|1
1653238360000|2022-05-22 16:52:40|135.03|132.73|135.03|132.73|135.03|132.73|135.03|132.73|1
1653238370000|2022-05-22 16:52:50|135.04|132.74|135.14|132.84|135.14|132.84|135.04|132.74|7
1653238420000|2022-05-22 16:53:40|135.15|132.85|135.41|133.11|135.42|133.12|135.15|132.85|10
1653238430000|2022-05-22 16:53:50|135.42|133.12|135.48|133.18|135.5|133.2|135.42|133.12|7
1653238440000|2022-05-22 16:54:00|135.47|133.17|135.43|133.13|135.47|133.17|135.43|133.13|4
1653238460000|2022-05-22 16:54:20|135.44|133.14|135.64|133.34|135.64|133.34|135.44|133.14|17
1653238470000|2022-05-22 16:54:30|135.62|133.32|135.56|133.26|135.63|133.33|135.56|133.26|8
1653238480000|2022-05-22 16:54:40|135.63|133.33|135.63|133.33|135.63|133.33|135.62|133.32|5
1653238490000|2022-05-22 16:54:50|135.62|133.32|135.6|133.3|135.62|133.32|135.6|133.3|4
1653238500000|2022-05-22 16:55:00|135.59|133.29|135.59|133.29|135.59|133.29|135.59|133.29|1
1653238510000|2022-05-22 16:55:10|135.6|133.3|135.64|133.34|135.65|133.35|135.6|133.3|4
1653238520000|2022-05-22 16:55:20|135.62|133.32|135.6|133.3|135.62|133.32|135.6|133.3|3
1653238530000|2022-05-22 16:55:30|135.59|133.29|135.47|133.17|135.59|133.29|135.47|133.17|11
1653238540000|2022-05-22 16:55:40|135.48|133.18|135.49|133.19|135.49|133.19|135.48|133.18|2
1653238560000|2022-05-22 16:56:00|135.48|133.18|135.41|133.11|135.48|133.18|135.41|133.11|6
1653238570000|2022-05-22 16:56:10|135.4|133.1|135.4|133.1|135.41|133.11|135.4|133.1|3
1653238590000|2022-05-22 16:56:30|135.39|133.09|135.38|133.08|135.39|133.09|135.38|133.08|2
1653238610000|2022-05-22 16:56:50|135.4|133.1|135.48|133.18|135.48|133.18|135.4|133.1|5
1653238620000|2022-05-22 16:57:00|135.49|133.19|135.59|133.29|135.59|133.29|135.49|133.19|4
1653238630000|2022-05-22 16:57:10|135.58|133.28|135.56|133.26|135.58|133.28|135.56|133.26|3
1653238640000|2022-05-22 16:57:20|135.58|133.28|135.6|133.3|135.6|133.3|135.58|133.28|5
1653238650000|2022-05-22 16:57:30|135.59|133.29|135.59|133.29|135.6|133.3|135.59|133.29|5
1653238660000|2022-05-22 16:57:40|135.62|133.32|135.62|133.32|135.64|133.34|135.62|133.32|3
1653238670000|2022-05-22 16:57:50|135.63|133.33|135.64|133.34|135.64|133.34|135.63|133.33|2
1653238680000|2022-05-22 16:58:00|135.63|133.33|135.62|133.32|135.63|133.33|135.62|133.32|2
1653238690000|2022-05-22 16:58:10|135.63|133.33|135.55|133.25|135.63|133.33|135.54|133.24|10
1653238700000|2022-05-22 16:58:20|135.54|133.24|135.75|133.45|135.75|133.45|135.54|133.24|13
1653238710000|2022-05-22 16:58:30|135.74|133.44|135.82|133.52|135.89|133.59|135.73|133.43|18
1653238720000|2022-05-22 16:58:40|135.81|133.51|135.76|133.46|135.81|133.51|135.76|133.46|10
1653238730000|2022-05-22 16:58:50|135.77|133.47|135.74|133.44|135.77|133.47|135.74|133.44|2
1653238740000|2022-05-22 16:59:00|135.76|133.46|135.76|133.46|135.76|133.46|135.76|133.46|1
1653238770000|2022-05-22 16:59:30|135.74|133.44|135.74|133.44|135.74|133.44|135.74|133.44|1
1653238790000|2022-05-22 16:59:50|135.76|133.46|135.76|133.46|135.76|133.46|135.76|133.46|1
1653238800000|2022-05-22 17:00:00|135.75|133.45|135.75|133.45|135.75|133.45|135.75|133.45|1
1653238830000|2022-05-22 17:00:30|135.73|133.43|135.66|133.36|135.73|133.43|135.66|133.36|5
1653238840000|2022-05-22 17:00:40|135.62|133.32|135.63|133.33|135.63|133.33|135.62|133.32|2
1653238860000|2022-05-22 17:01:00|135.62|133.32|135.66|133.36|135.66|133.36|135.62|133.32|5
1653238880000|2022-05-22 17:01:20|135.71|133.41|135.72|133.42|135.73|133.43|135.7|133.4|5
1653238890000|2022-05-22 17:01:30|135.71|133.41|135.71|133.41|135.71|133.41|135.71|133.41|1
1653238900000|2022-05-22 17:01:40|135.72|133.42|135.76|133.46|135.76|133.46|135.71|133.41|8
1653238910000|2022-05-22 17:01:50|135.78|133.48|135.72|133.42|135.78|133.48|135.72|133.42|6
1653238930000|2022-05-22 17:02:10|135.73|133.43|135.72|133.42|135.73|133.43|135.72|133.42|6
1653238940000|2022-05-22 17:02:20|135.73|133.43|135.72|133.42|135.73|133.43|135.72|133.42|12
1653238950000|2022-05-22 17:02:30|135.73|133.43|135.8|133.5|135.8|133.5|135.72|133.42|15
1653238960000|2022-05-22 17:02:40|135.83|133.53|135.89|133.59|135.9|133.6|135.83|133.53|7
1653238970000|2022-05-22 17:02:50|135.88|133.58|135.82|133.52|135.88|133.58|135.81|133.51|5
1653238980000|2022-05-22 17:03:00|135.86|133.56|136.02|133.72|136.04|133.74|135.86|133.56|18
1653238990000|2022-05-22 17:03:10|136.01|133.71|136|133.7|136.01|133.71|135.96|133.66|8
1653239000000|2022-05-22 17:03:20|136.01|133.71|136|133.7|136.01|133.71|136|133.7|2
1653239010000|2022-05-22 17:03:30|135.98|133.68|136|133.7|136|133.7|135.98|133.68|3
1653239040000|2022-05-22 17:04:00|136.01|133.71|136.06|133.76|136.11|133.81|136.01|133.71|11
1653239050000|2022-05-22 17:04:10|136.05|133.75|136.05|133.75|136.06|133.76|136.05|133.75|5
1653239060000|2022-05-22 17:04:20|136.04|133.74|136.04|133.74|136.04|133.74|136.04|133.74|1
1653239070000|2022-05-22 17:04:30|136.05|133.75|136.04|133.74|136.06|133.76|136.04|133.74|3
1653239080000|2022-05-22 17:04:40|136.05|133.75|136.06|133.76|136.06|133.76|136.05|133.75|2
1653239090000|2022-05-22 17:04:50|136.07|133.77|136.1|133.8|136.1|133.8|136.07|133.77|2
1653239100000|2022-05-22 17:05:00|136.11|133.81|136.41|134.11|136.41|134.11|136.11|133.81|15
1653239110000|2022-05-22 17:05:10|136.51|134.21|136.43|134.13|136.52|134.22|136.43|134.13|10
1653239120000|2022-05-22 17:05:20|136.42|134.12|136.43|134.13|136.43|134.13|136.38|134.08|7
1653239130000|2022-05-22 17:05:30|136.44|134.14|136.66|134.36|136.68|134.38|136.44|134.14|17
1653239140000|2022-05-22 17:05:40|136.65|134.35|136.57|134.27|136.65|134.35|136.57|134.27|11
1653239160000|2022-05-22 17:06:00|136.56|134.26|136.56|134.26|136.56|134.26|136.56|134.26|1
1653239170000|2022-05-22 17:06:10|136.55|134.25|136.53|134.23|136.56|134.26|136.53|134.23|5
1653239180000|2022-05-22 17:06:20|136.55|134.25|136.61|134.31|136.61|134.31|136.55|134.25|5
1653239190000|2022-05-22 17:06:30|136.62|134.32|136.62|134.32|136.62|134.32|136.62|134.32|1
1653239200000|2022-05-22 17:06:40|136.61|134.31|136.62|134.32|136.62|134.32|136.61|134.31|2
1653239210000|2022-05-22 17:06:50|136.61|134.31|136.63|134.33|136.64|134.34|136.61|134.31|3
1653239240000|2022-05-22 17:07:20|136.65|134.35|136.66|134.36|136.66|134.36|136.65|134.35|2
1653239260000|2022-05-22 17:07:40|136.68|134.38|136.66|134.36|136.68|134.38|136.65|134.35|5
1653239270000|2022-05-22 17:07:50|136.67|134.37|136.67|134.37|136.67|134.37|136.67|134.37|1
1653239280000|2022-05-22 17:08:00|136.68|134.38|136.84|134.54|136.86|134.56|136.68|134.38|15
1653239290000|2022-05-22 17:08:10|136.85|134.55|136.84|134.54|136.86|134.56|136.83|134.53|8
1653239300000|2022-05-22 17:08:20|136.88|134.58|136.91|134.61|136.91|134.61|136.88|134.58|7
1653239310000|2022-05-22 17:08:30|136.97|134.67|136.92|134.62|136.97|134.67|136.92|134.62|3
1653239330000|2022-05-22 17:08:50|136.93|134.63|137.02|134.72|137.02|134.72|136.93|134.63|3
1653239340000|2022-05-22 17:09:00|137.01|134.71|136.91|134.61|137.02|134.72|136.91|134.61|18
1653239350000|2022-05-22 17:09:10|136.88|134.58|136.74|134.44|136.88|134.58|136.72|134.42|14
1653239360000|2022-05-22 17:09:20|136.72|134.42|136.7|134.4|136.72|134.42|136.7|134.4|5
1653239370000|2022-05-22 17:09:30|136.71|134.41|136.71|134.41|136.72|134.42|136.7|134.4|5
1653239380000|2022-05-22 17:09:40|136.72|134.42|136.72|134.42|136.74|134.44|136.71|134.41|5
1653239390000|2022-05-22 17:09:50|136.74|134.44|136.76|134.46|136.76|134.46|136.74|134.44|3
1653239400000|2022-05-22 17:10:00|136.79|134.49|136.75|134.45|136.81|134.51|136.75|134.45|12
1653239410000|2022-05-22 17:10:10|136.77|134.47|136.8|134.5|136.8|134.5|136.77|134.47|4
1653239420000|2022-05-22 17:10:20|136.79|134.49|136.79|134.49|136.79|134.49|136.79|134.49|1
1653239430000|2022-05-22 17:10:30|136.81|134.51|136.89|134.59|136.9|134.6|136.81|134.51|10
1653239450000|2022-05-22 17:10:50|136.88|134.58|136.83|134.53|136.88|134.58|136.83|134.53|5
1653239460000|2022-05-22 17:11:00|136.84|134.54|136.79|134.49|136.84|134.54|136.79|134.49|4
1653239470000|2022-05-22 17:11:10|136.82|134.52|136.78|134.48|136.82|134.52|136.78|134.48|7
1653239480000|2022-05-22 17:11:20|136.72|134.42|136.77|134.47|136.79|134.49|136.72|134.42|6
1653239490000|2022-05-22 17:11:30|136.78|134.48|136.77|134.47|136.78|134.48|136.75|134.45|5
1653239500000|2022-05-22 17:11:40|136.79|134.49|136.77|134.47|136.79|134.49|136.77|134.47|2
1653239510000|2022-05-22 17:11:50|136.78|134.48|136.78|134.48|136.79|134.49|136.76|134.46|14
1653239520000|2022-05-22 17:12:00|136.77|134.47|136.76|134.46|136.8|134.5|136.75|134.45|14
1653239530000|2022-05-22 17:12:10|136.75|134.45|136.75|134.45|136.76|134.46|136.75|134.45|9
1653239540000|2022-05-22 17:12:20|136.74|134.44|136.74|134.44|136.74|134.44|136.74|134.44|1
1653239550000|2022-05-22 17:12:30|136.73|134.43|136.71|134.41|136.75|134.45|136.71|134.41|4
1653239560000|2022-05-22 17:12:40|136.72|134.42|136.72|134.42|136.72|134.42|136.72|134.42|1
1653239570000|2022-05-22 17:12:50|136.74|134.44|136.8|134.5|136.81|134.51|136.74|134.44|3
1653239580000|2022-05-22 17:13:00|136.79|134.49|136.8|134.5|136.8|134.5|136.79|134.49|2
1653239590000|2022-05-22 17:13:10|136.79|134.49|136.74|134.44|136.8|134.5|136.74|134.44|6
1653239610000|2022-05-22 17:13:30|136.73|134.43|136.74|134.44|136.74|134.44|136.69|134.39|5
1653239620000|2022-05-22 17:13:40|136.73|134.43|136.7|134.4|136.73|134.43|136.7|134.4|2
1653239630000|2022-05-22 17:13:50|136.72|134.42|136.74|134.44|136.74|134.44|136.72|134.42|2
1653239640000|2022-05-22 17:14:00|136.73|134.43|136.58|134.28|136.73|134.43|136.58|134.28|12
1653239650000|2022-05-22 17:14:10|136.53|134.23|136.47|134.17|136.53|134.23|136.47|134.17|6
1653239660000|2022-05-22 17:14:20|136.45|134.15|136.45|134.15|136.47|134.17|136.43|134.13|13
1653239670000|2022-05-22 17:14:30|136.46|134.16|136.48|134.18|136.48|134.18|136.45|134.15|15
1653239680000|2022-05-22 17:14:40|136.47|134.17|136.47|134.17|136.47|134.17|136.46|134.16|3
1653239690000|2022-05-22 17:14:50|136.48|134.18|136.79|134.49|136.83|134.53|136.48|134.18|20
1653239700000|2022-05-22 17:15:00|136.8|134.5|136.81|134.51|136.82|134.52|136.8|134.5|12
1653239710000|2022-05-22 17:15:10|136.83|134.53|136.87|134.57|136.88|134.58|136.83|134.53|8
1653239720000|2022-05-22 17:15:20|136.86|134.56|136.89|134.59|136.89|134.59|136.86|134.56|3
1653239730000|2022-05-22 17:15:30|136.87|134.57|136.87|134.57|136.87|134.57|136.87|134.57|1
1653239740000|2022-05-22 17:15:40|136.88|134.58|136.86|134.56|136.88|134.58|136.85|134.55|7
1653239750000|2022-05-22 17:15:50|136.85|134.55|136.86|134.56|136.86|134.56|136.85|134.55|14
1653239760000|2022-05-22 17:16:00|136.92|134.62|136.85|134.55|136.93|134.63|136.85|134.55|5
1653239770000|2022-05-22 17:16:10|136.84|134.54|136.78|134.48|136.84|134.54|136.78|134.48|6
1653239780000|2022-05-22 17:16:20|136.76|134.46|136.64|134.34|136.76|134.46|136.63|134.33|15
1653239790000|2022-05-22 17:16:30|136.63|134.33|136.53|134.23|136.63|134.33|136.53|134.23|10
1653239800000|2022-05-22 17:16:40|136.51|134.21|136.46|134.16|136.51|134.21|136.46|134.16|5
1653239810000|2022-05-22 17:16:50|136.45|134.15|136.43|134.13|136.45|134.15|136.43|134.13|5
1653239820000|2022-05-22 17:17:00|136.42|134.12|136.46|134.16|136.47|134.17|136.42|134.12|5
1653239830000|2022-05-22 17:17:10|136.48|134.18|136.57|134.27|136.57|134.27|136.48|134.18|13
1653239840000|2022-05-22 17:17:20|136.56|134.26|136.56|134.26|136.57|134.27|136.52|134.22|27
1653239850000|2022-05-22 17:17:30|136.55|134.25|136.56|134.26|136.56|134.26|136.55|134.25|20
1653239860000|2022-05-22 17:17:40|136.55|134.25|136.54|134.24|136.56|134.26|136.54|134.24|22
1653239870000|2022-05-22 17:17:50|136.55|134.25|136.55|134.25|136.56|134.26|136.54|134.24|5
1653239880000|2022-05-22 17:18:00|136.54|134.24|136.55|134.25|136.55|134.25|136.54|134.24|10
1653239890000|2022-05-22 17:18:10|136.54|134.24|136.56|134.26|136.56|134.26|136.54|134.24|8
1653239900000|2022-05-22 17:18:20|136.59|134.29|136.58|134.28|136.64|134.34|136.57|134.27|12
1653239910000|2022-05-22 17:18:30|136.59|134.29|136.58|134.28|136.59|134.29|136.58|134.28|2
1653239920000|2022-05-22 17:18:40|136.59|134.29|136.59|134.29|136.59|134.29|136.59|134.29|1
1653239930000|2022-05-22 17:18:50|136.6|134.3|136.67|134.37|136.67|134.37|136.6|134.3|10
1653239940000|2022-05-22 17:19:00|136.68|134.38|136.72|134.42|136.72|134.42|136.67|134.37|11
1653239950000|2022-05-22 17:19:10|136.75|134.45|136.75|134.45|136.76|134.46|136.74|134.44|12
1653239960000|2022-05-22 17:19:20|136.74|134.44|136.72|134.42|136.75|134.45|136.72|134.42|3
1653239970000|2022-05-22 17:19:30|136.79|134.49|136.85|134.55|136.85|134.55|136.79|134.49|6
1653239980000|2022-05-22 17:19:40|136.88|134.58|136.82|134.52|136.89|134.59|136.81|134.51|16
1653239990000|2022-05-22 17:19:50|136.83|134.53|136.95|134.65|136.99|134.69|136.83|134.53|16
1653240000000|2022-05-22 17:20:00|136.94|134.64|136.79|134.49|136.94|134.64|136.79|134.49|14
1653240010000|2022-05-22 17:20:10|136.8|134.5|136.8|134.5|136.8|134.5|136.79|134.49|7
1653240020000|2022-05-22 17:20:20|136.77|134.47|136.76|134.46|136.77|134.47|136.76|134.46|2
1653240030000|2022-05-22 17:20:30|136.74|134.44|136.82|134.52|136.82|134.52|136.74|134.44|7
1653240040000|2022-05-22 17:20:40|136.86|134.56|136.9|134.6|136.91|134.61|136.85|134.55|8
1653240050000|2022-05-22 17:20:50|136.89|134.59|136.89|134.59|136.89|134.59|136.85|134.55|10
1653240060000|2022-05-22 17:21:00|136.88|134.58|136.85|134.55|136.89|134.59|136.84|134.54|14
1653240070000|2022-05-22 17:21:10|136.86|134.56|136.83|134.53|136.86|134.56|136.83|134.53|5
1653240080000|2022-05-22 17:21:20|136.84|134.54|136.89|134.59|136.91|134.61|136.84|134.54|9
1653240090000|2022-05-22 17:21:30|136.9|134.6|136.9|134.6|136.9|134.6|136.89|134.59|7
1653240100000|2022-05-22 17:21:40|136.89|134.59|136.9|134.6|136.9|134.6|136.89|134.59|4
1653240110000|2022-05-22 17:21:50|136.91|134.61|136.91|134.61|136.91|134.61|136.91|134.61|1
1653240120000|2022-05-22 17:22:00|136.9|134.6|136.9|134.6|136.91|134.61|136.9|134.6|5
1653240130000|2022-05-22 17:22:10|136.89|134.59|136.88|134.58|136.89|134.59|136.88|134.58|2
1653240160000|2022-05-22 17:22:40|136.91|134.61|136.9|134.6|136.91|134.61|136.9|134.6|2
1653240170000|2022-05-22 17:22:50|136.89|134.59|137.1|134.8|137.1|134.8|136.89|134.59|6
1653240180000|2022-05-22 17:23:00|137.09|134.79|137.09|134.79|137.09|134.79|137.09|134.79|1
1653240190000|2022-05-22 17:23:10|137.1|134.8|137.27|134.97|137.27|134.97|137.1|134.8|8
1653240200000|2022-05-22 17:23:20|137.29|134.99|137.33|135.03|137.37|135.07|137.29|134.99|10
1653240210000|2022-05-22 17:23:30|137.34|135.04|137.36|135.06|137.36|135.06|137.32|135.02|11
1653240220000|2022-05-22 17:23:40|137.35|135.05|137.31|135.01|137.35|135.05|137.31|135.01|5
1653240230000|2022-05-22 17:23:50|137.3|135|137.28|134.98|137.3|135|137.22|134.92|8
1653240240000|2022-05-22 17:24:00|137.3|135|137.3|135|137.3|135|137.3|135|1
1653240260000|2022-05-22 17:24:20|137.32|135.02|137.35|135.05|137.35|135.05|137.32|135.02|2
1653240270000|2022-05-22 17:24:30|137.34|135.04|137.34|135.04|137.37|135.07|137.32|135.02|17
1653240280000|2022-05-22 17:24:40|137.35|135.05|137.39|135.09|137.41|135.11|137.35|135.05|12
1653240290000|2022-05-22 17:24:50|137.4|135.1|137.35|135.05|137.4|135.1|137.35|135.05|10
1653240300000|2022-05-22 17:25:00|137.34|135.04|137.3|135|137.34|135.04|137.3|135|7
1653240310000|2022-05-22 17:25:10|137.32|135.02|137.32|135.02|137.33|135.03|137.32|135.02|3
1653240320000|2022-05-22 17:25:20|137.34|135.04|137.33|135.03|137.34|135.04|137.33|135.03|12
1653240330000|2022-05-22 17:25:30|137.34|135.04|137.33|135.03|137.34|135.04|137.32|135.02|20
1653240340000|2022-05-22 17:25:40|137.32|135.02|137.33|135.03|137.33|135.03|137.32|135.02|6
1653240360000|2022-05-22 17:26:00|137.35|135.05|137.35|135.05|137.37|135.07|137.34|135.04|6
1653240370000|2022-05-22 17:26:10|137.34|135.04|137.32|135.02|137.34|135.04|137.32|135.02|5
1653240380000|2022-05-22 17:26:20|137.31|135.01|137.31|135.01|137.31|135.01|137.31|135.01|1
1653240390000|2022-05-22 17:26:30|137.28|134.98|137.22|134.92|137.28|134.98|137.22|134.92|5
1653240400000|2022-05-22 17:26:40|137.23|134.93|137.26|134.96|137.26|134.96|137.23|134.93|2
1653240410000|2022-05-22 17:26:50|137.25|134.95|137.22|134.92|137.25|134.95|137.22|134.92|6
1653240420000|2022-05-22 17:27:00|137.25|134.95|137.29|134.99|137.29|134.99|137.24|134.94|4
1653240440000|2022-05-22 17:27:20|137.28|134.98|137.29|134.99|137.29|134.99|137.28|134.98|2
1653240450000|2022-05-22 17:27:30|137.3|135|137.24|134.94|137.3|135|137.24|134.94|5
1653240460000|2022-05-22 17:27:40|137.23|134.93|137.22|134.92|137.23|134.93|137.22|134.92|2
1653240480000|2022-05-22 17:28:00|137.21|134.91|137.28|134.98|137.28|134.98|137.21|134.91|15
1653240490000|2022-05-22 17:28:10|137.27|134.97|137.29|134.99|137.31|135.01|137.27|134.97|14
1653240500000|2022-05-22 17:28:20|137.28|134.98|137.29|134.99|137.29|134.99|137.24|134.94|17
1653240510000|2022-05-22 17:28:30|137.3|135|137.3|135|137.3|135|137.3|135|1
1653240520000|2022-05-22 17:28:40|137.29|134.99|137.23|134.93|137.29|134.99|137.22|134.92|4
1653240530000|2022-05-22 17:28:50|137.22|134.92|137.21|134.91|137.22|134.92|137.21|134.91|16
1653240540000|2022-05-22 17:29:00|137.22|134.92|137.2|134.9|137.22|134.92|137.2|134.9|3
1653240550000|2022-05-22 17:29:10|137.21|134.91|137.29|134.99|137.3|135|137.21|134.91|16
1653240560000|2022-05-22 17:29:20|137.3|135|137.3|135|137.31|135.01|137.28|134.98|17
1653240570000|2022-05-22 17:29:30|137.31|135.01|137.33|135.03|137.34|135.04|137.3|135|13
1653240580000|2022-05-22 17:29:40|137.32|135.02|137.32|135.02|137.32|135.02|137.32|135.02|1
1653240600000|2022-05-22 17:30:00|137.31|135.01|137.32|135.02|137.32|135.02|137.3|135|6
1653240610000|2022-05-22 17:30:10|137.33|135.03|137.34|135.04|137.35|135.05|137.33|135.03|4
1653240620000|2022-05-22 17:30:20|137.32|135.02|137.33|135.03|137.33|135.03|137.32|135.02|2
1653240650000|2022-05-22 17:30:50|137.32|135.02|137.21|134.91|137.32|135.02|137.21|134.91|10
1653240660000|2022-05-22 17:31:00|137.2|134.9|137.21|134.91|137.21|134.91|137.2|134.9|2
1653240670000|2022-05-22 17:31:10|137.2|134.9|137.19|134.89|137.2|134.9|137.19|134.89|2
1653240680000|2022-05-22 17:31:20|137.23|134.93|137.24|134.94|137.24|134.94|137.22|134.92|11
1653240690000|2022-05-22 17:31:30|137.23|134.93|137.23|134.93|137.23|134.93|137.22|134.92|3
1653240710000|2022-05-22 17:31:50|137.22|134.92|137.21|134.91|137.22|134.92|137.21|134.91|2
1653240720000|2022-05-22 17:32:00|137.22|134.92|137.22|134.92|137.23|134.93|137.22|134.92|3
1653240730000|2022-05-22 17:32:10|137.21|134.91|137.19|134.89|137.21|134.91|137.19|134.89|3
1653240740000|2022-05-22 17:32:20|137.18|134.88|137.2|134.9|137.2|134.9|137.18|134.88|2
1653240750000|2022-05-22 17:32:30|137.21|134.91|137.2|134.9|137.21|134.91|137.2|134.9|2
1653240760000|2022-05-22 17:32:40|137.19|134.89|137.2|134.9|137.2|134.9|137.19|134.89|18
1653240770000|2022-05-22 17:32:50|137.19|134.89|137.22|134.92|137.23|134.93|137.19|134.89|11
1653240780000|2022-05-22 17:33:00|137.23|134.93|137.21|134.91|137.23|134.93|137.21|134.91|3
1653240790000|2022-05-22 17:33:10|137.22|134.92|137.22|134.92|137.22|134.92|137.22|134.92|1
1653240810000|2022-05-22 17:33:30|137.21|134.91|137.21|134.91|137.21|134.91|137.21|134.91|1
1653240820000|2022-05-22 17:33:40|137.22|134.92|137.21|134.91|137.22|134.92|137.21|134.91|4
1653240830000|2022-05-22 17:33:50|137.22|134.92|137.22|134.92|137.22|134.92|137.22|134.92|1
1653240840000|2022-05-22 17:34:00|137.21|134.91|137.21|134.91|137.22|134.92|137.21|134.91|5
1653240850000|2022-05-22 17:34:10|137.2|134.9|137.16|134.86|137.2|134.9|137.15|134.85|8
1653240860000|2022-05-22 17:34:20|137.15|134.85|137.13|134.83|137.16|134.86|137.13|134.83|9
1653240870000|2022-05-22 17:34:30|137.12|134.82|137.14|134.84|137.14|134.84|137.12|134.82|4
1653240880000|2022-05-22 17:34:40|137.13|134.83|137.13|134.83|137.14|134.84|137.13|134.83|3
1653240900000|2022-05-22 17:35:00|137.12|134.82|137.18|134.88|137.18|134.88|137.12|134.82|3
1653240910000|2022-05-22 17:35:10|137.19|134.89|137.13|134.83|137.19|134.89|137.13|134.83|5
1653240920000|2022-05-22 17:35:20|137.12|134.82|137.07|134.77|137.13|134.83|137.06|134.76|12
1653240930000|2022-05-22 17:35:30|137.1|134.8|137.1|134.8|137.1|134.8|137.09|134.79|13
1653240940000|2022-05-22 17:35:40|137.08|134.78|137.05|134.75|137.09|134.79|137.05|134.75|6
1653240950000|2022-05-22 17:35:50|137.04|134.74|137.04|134.74|137.07|134.77|137.04|134.74|6
1653240960000|2022-05-22 17:36:00|137.07|134.77|137.11|134.81|137.12|134.82|137.04|134.74|9
1653240990000|2022-05-22 17:36:30|137.12|134.82|137.12|134.82|137.12|134.82|137.12|134.82|1
1653241000000|2022-05-22 17:36:40|137.13|134.83|137.13|134.83|137.13|134.83|137.12|134.82|5
1653241010000|2022-05-22 17:36:50|137.12|134.82|137.08|134.78|137.13|134.83|137.08|134.78|15
1653241020000|2022-05-22 17:37:00|137.07|134.77|137.05|134.75|137.07|134.77|137.05|134.75|3
1653241030000|2022-05-22 17:37:10|137.04|134.74|137.05|134.75|137.06|134.76|137.04|134.74|3
1653241050000|2022-05-22 17:37:30|137.04|134.74|137.11|134.81|137.12|134.82|137.04|134.74|3
1653241070000|2022-05-22 17:37:50|137.12|134.82|137.16|134.86|137.18|134.88|137.12|134.82|14
1653241080000|2022-05-22 17:38:00|137.17|134.87|137.12|134.82|137.17|134.87|137.12|134.82|15
1653241100000|2022-05-22 17:38:20|137.13|134.83|137.13|134.83|137.13|134.83|137.13|134.83|1
1653241110000|2022-05-22 17:38:30|137.12|134.82|137.08|134.78|137.13|134.83|137.08|134.78|4
1653241120000|2022-05-22 17:38:40|137.07|134.77|137.07|134.77|137.07|134.77|137.06|134.76|3
1653241140000|2022-05-22 17:39:00|137.12|134.82|137.11|134.81|137.12|134.82|137.11|134.81|2
1653241150000|2022-05-22 17:39:10|137.12|134.82|137.12|134.82|137.12|134.82|137.11|134.81|5
1653241160000|2022-05-22 17:39:20|137.11|134.81|137.05|134.75|137.11|134.81|137.05|134.75|7
1653241170000|2022-05-22 17:39:30|137.06|134.76|137.06|134.76|137.06|134.76|137.05|134.75|3
1653241180000|2022-05-22 17:39:40|137.07|134.77|137.12|134.82|137.13|134.83|137.07|134.77|4
1653241190000|2022-05-22 17:39:50|137.11|134.81|137.18|134.88|137.19|134.89|137.11|134.81|6
1653241200000|2022-05-22 17:40:00|137.19|134.89|137.16|134.86|137.19|134.89|137.13|134.83|9
1653241240000|2022-05-22 17:40:40|137.14|134.84|136.84|134.54|137.14|134.84|136.84|134.54|11
1653241250000|2022-05-22 17:40:50|136.82|134.52|136.76|134.46|136.84|134.54|136.76|134.46|8
1653241260000|2022-05-22 17:41:00|136.75|134.45|136.67|134.37|136.75|134.45|136.67|134.37|8
1653241270000|2022-05-22 17:41:10|136.68|134.38|136.74|134.44|136.75|134.45|136.66|134.36|8
1653241280000|2022-05-22 17:41:20|136.73|134.43|136.73|134.43|136.73|134.43|136.73|134.43|1
1653241290000|2022-05-22 17:41:30|136.72|134.42|136.7|134.4|136.73|134.43|136.7|134.4|11
1653241300000|2022-05-22 17:41:40|136.69|134.39|136.69|134.39|136.71|134.41|136.69|134.39|6
1653241310000|2022-05-22 17:41:50|136.7|134.4|136.7|134.4|136.7|134.4|136.69|134.39|7
1653241320000|2022-05-22 17:42:00|136.73|134.43|136.73|134.43|136.73|134.43|136.71|134.41|10
1653241330000|2022-05-22 17:42:10|136.72|134.42|136.72|134.42|136.72|134.42|136.72|134.42|1
1653241340000|2022-05-22 17:42:20|136.73|134.43|136.73|134.43|136.73|134.43|136.73|134.43|1
1653241350000|2022-05-22 17:42:30|136.71|134.41|136.74|134.44|136.74|134.44|136.71|134.41|4
1653241360000|2022-05-22 17:42:40|136.73|134.43|136.77|134.47|136.77|134.47|136.73|134.43|2
1653241370000|2022-05-22 17:42:50|136.76|134.46|136.68|134.38|136.76|134.46|136.68|134.38|9
1653241380000|2022-05-22 17:43:00|136.65|134.35|136.73|134.43|136.73|134.43|136.65|134.35|3
1653241390000|2022-05-22 17:43:10|136.72|134.42|136.69|134.39|136.72|134.42|136.69|134.39|6
1653241400000|2022-05-22 17:43:20|136.74|134.44|136.75|134.45|136.75|134.45|136.73|134.43|4
1653241410000|2022-05-22 17:43:30|136.74|134.44|136.73|134.43|136.74|134.44|136.73|134.43|2
1653241420000|2022-05-22 17:43:40|136.71|134.41|136.71|134.41|136.71|134.41|136.71|134.41|1
1653241430000|2022-05-22 17:43:50|136.73|134.43|136.73|134.43|136.73|134.43|136.73|134.43|1
1653241440000|2022-05-22 17:44:00|136.72|134.42|136.66|134.36|136.72|134.42|136.66|134.36|7
1653241450000|2022-05-22 17:44:10|136.67|134.37|136.66|134.36|136.67|134.37|136.66|134.36|4
1653241480000|2022-05-22 17:44:40|136.65|134.35|136.65|134.35|136.65|134.35|136.65|134.35|1
1653241490000|2022-05-22 17:44:50|136.66|134.36|136.75|134.45|136.76|134.46|136.66|134.36|8
1653241500000|2022-05-22 17:45:00|136.74|134.44|136.74|134.44|136.74|134.44|136.74|134.44|1
1653241510000|2022-05-22 17:45:10|136.77|134.47|136.76|134.46|136.77|134.47|136.76|134.46|4
1653241520000|2022-05-22 17:45:20|136.77|134.47|136.77|134.47|136.77|134.47|136.76|134.46|3
1653241530000|2022-05-22 17:45:30|136.76|134.46|136.75|134.45|136.76|134.46|136.75|134.45|2
1653241540000|2022-05-22 17:45:40|136.73|134.43|136.6|134.3|136.73|134.43|136.59|134.29|11
1653241550000|2022-05-22 17:45:50|136.57|134.27|136.42|134.12|136.57|134.27|136.39|134.09|22
1653241560000|2022-05-22 17:46:00|136.4|134.1|136.34|134.04|136.41|134.11|136.34|134.04|11
1653241570000|2022-05-22 17:46:10|136.33|134.03|136.28|133.98|136.33|134.03|136.22|133.92|18
1653241580000|2022-05-22 17:46:20|136.27|133.97|136.26|133.96|136.36|134.06|136.23|133.93|15
1653241590000|2022-05-22 17:46:30|136.25|133.95|136.32|134.02|136.33|134.03|136.23|133.93|10
1653241600000|2022-05-22 17:46:40|136.31|134.01|136.38|134.08|136.38|134.08|136.31|134.01|4
1653241610000|2022-05-22 17:46:50|136.4|134.1|136.49|134.19|136.49|134.19|136.4|134.1|7
1653241620000|2022-05-22 17:47:00|136.47|134.17|136.41|134.11|136.47|134.17|136.41|134.11|6
1653241630000|2022-05-22 17:47:10|136.42|134.12|136.43|134.13|136.43|134.13|136.42|134.12|4
1653241640000|2022-05-22 17:47:20|136.42|134.12|136.42|134.12|136.42|134.12|136.42|134.12|1
1653241650000|2022-05-22 17:47:30|136.44|134.14|136.48|134.18|136.48|134.18|136.44|134.14|2
1653241660000|2022-05-22 17:47:40|136.47|134.17|136.47|134.17|136.47|134.17|136.47|134.17|1
1653241670000|2022-05-22 17:47:50|136.48|134.18|136.41|134.11|136.48|134.18|136.41|134.11|10
1653241680000|2022-05-22 17:48:00|136.42|134.12|136.41|134.11|136.42|134.12|136.4|134.1|4
1653241690000|2022-05-22 17:48:10|136.4|134.1|136.39|134.09|136.4|134.1|136.39|134.09|2
1653241720000|2022-05-22 17:48:40|136.38|134.08|136.35|134.05|136.38|134.08|136.35|134.05|2
1653241730000|2022-05-22 17:48:50|136.34|134.04|136.31|134.01|136.36|134.06|136.31|134.01|6
1653241740000|2022-05-22 17:49:00|136.3|134|136.26|133.96|136.3|134|136.26|133.96|3
1653241750000|2022-05-22 17:49:10|136.28|133.98|136.29|133.99|136.29|133.99|136.28|133.98|2
1653241760000|2022-05-22 17:49:20|136.28|133.98|136.26|133.96|136.28|133.98|136.26|133.96|3
1653241770000|2022-05-22 17:49:30|136.25|133.95|136.23|133.93|136.25|133.95|136.23|133.93|3
1653241780000|2022-05-22 17:49:40|136.22|133.92|136.12|133.82|136.22|133.92|136.12|133.82|16
1653241790000|2022-05-22 17:49:50|136.14|133.84|136.15|133.85|136.16|133.86|136.14|133.84|4
1653241800000|2022-05-22 17:50:00|136.18|133.88|136.29|133.99|136.29|133.99|136.18|133.88|13
1653241810000|2022-05-22 17:50:10|136.28|133.98|136.3|134|136.3|134|136.28|133.98|9
1653241820000|2022-05-22 17:50:20|136.29|133.99|136.3|134|136.3|134|136.29|133.99|12
1653241830000|2022-05-22 17:50:30|136.29|133.99|136.29|133.99|136.3|134|136.28|133.98|5
1653241840000|2022-05-22 17:50:40|136.28|133.98|136.24|133.94|136.29|133.99|136.24|133.94|8
1653241850000|2022-05-22 17:50:50|136.25|133.95|136.26|133.96|136.26|133.96|136.25|133.95|2
1653241860000|2022-05-22 17:51:00|136.28|133.98|136.25|133.95|136.28|133.98|136.24|133.94|10
1653241870000|2022-05-22 17:51:10|136.24|133.94|136.24|133.94|136.25|133.95|136.23|133.93|9
1653241880000|2022-05-22 17:51:20|136.23|133.93|136.24|133.94|136.24|133.94|136.23|133.93|10
1653241890000|2022-05-22 17:51:30|136.23|133.93|136.24|133.94|136.24|133.94|136.23|133.93|10
1653241900000|2022-05-22 17:51:40|136.23|133.93|136.23|133.93|136.23|133.93|136.23|133.93|1
1653241910000|2022-05-22 17:51:50|136.24|133.94|136.24|133.94|136.24|133.94|136.23|133.93|7
1653241920000|2022-05-22 17:52:00|136.23|133.93|136.25|133.95|136.25|133.95|136.23|133.93|13
1653241930000|2022-05-22 17:52:10|136.24|133.94|136.3|134|136.3|134|136.24|133.94|10
1653241940000|2022-05-22 17:52:20|136.29|133.99|136.25|133.95|136.29|133.99|136.25|133.95|3
1653241950000|2022-05-22 17:52:30|136.27|133.97|136.3|134|136.31|134.01|136.27|133.97|3
1653241960000|2022-05-22 17:52:40|136.29|133.99|136.24|133.94|136.29|133.99|136.23|133.93|9
1653241970000|2022-05-22 17:52:50|136.23|133.93|136.24|133.94|136.26|133.96|136.23|133.93|10
1653241980000|2022-05-22 17:53:00|136.23|133.93|136.24|133.94|136.24|133.94|136.23|133.93|8
1653241990000|2022-05-22 17:53:10|136.23|133.93|136.24|133.94|136.24|133.94|136.23|133.93|6
1653242000000|2022-05-22 17:53:20|136.25|133.95|136.25|133.95|136.25|133.95|136.24|133.94|3
1653242020000|2022-05-22 17:53:40|136.24|133.94|136.24|133.94|136.25|133.95|136.24|133.94|3
1653242040000|2022-05-22 17:54:00|136.23|133.93|136.23|133.93|136.25|133.95|136.23|133.93|7
1653242050000|2022-05-22 17:54:10|136.24|133.94|136.25|133.95|136.26|133.96|136.24|133.94|4
1653242060000|2022-05-22 17:54:20|136.24|133.94|136.24|133.94|136.24|133.94|136.24|133.94|1
1653242070000|2022-05-22 17:54:30|136.23|133.93|136.23|133.93|136.24|133.94|136.23|133.93|3
1653242080000|2022-05-22 17:54:40|136.24|133.94|136.24|133.94|136.24|133.94|136.24|133.94|1
1653242090000|2022-05-22 17:54:50|136.28|133.98|136.3|134|136.31|134.01|136.28|133.98|3
1653242100000|2022-05-22 17:55:00|136.29|133.99|136.25|133.95|136.29|133.99|136.24|133.94|6
1653242110000|2022-05-22 17:55:10|136.24|133.94|136.38|134.08|136.39|134.09|136.24|133.94|11
1653242120000|2022-05-22 17:55:20|136.39|134.09|136.4|134.1|136.48|134.18|136.38|134.08|13
1653242130000|2022-05-22 17:55:30|136.39|134.09|136.39|134.09|136.39|134.09|136.39|134.09|1
1653242140000|2022-05-22 17:55:40|136.38|134.08|136.34|134.04|136.38|134.08|136.34|134.04|4
1653242160000|2022-05-22 17:56:00|136.33|134.03|136.26|133.96|136.33|134.03|136.25|133.95|7
1653242170000|2022-05-22 17:56:10|136.25|133.95|136.26|133.96|136.26|133.96|136.25|133.95|4
1653242180000|2022-05-22 17:56:20|136.25|133.95|136.26|133.96|136.26|133.96|136.25|133.95|4
1653242190000|2022-05-22 17:56:30|136.28|133.98|136.33|134.03|136.33|134.03|136.28|133.98|8
1653242200000|2022-05-22 17:56:40|136.34|134.04|136.32|134.02|136.38|134.08|136.32|134.02|10
1653242220000|2022-05-22 17:57:00|136.33|134.03|136.31|134.01|136.33|134.03|136.31|134.01|3
1653242230000|2022-05-22 17:57:10|136.3|134|136.31|134.01|136.31|134.01|136.3|134|2
1653242270000|2022-05-22 17:57:50|136.3|134|136.3|134|136.3|134|136.3|134|1
1653242280000|2022-05-22 17:58:00|136.31|134.01|136.32|134.02|136.32|134.02|136.31|134.01|2
1653242290000|2022-05-22 17:58:10|136.33|134.03|136.33|134.03|136.33|134.03|136.33|134.03|1
1653242300000|2022-05-22 17:58:20|136.36|134.06|136.38|134.08|136.38|134.08|136.34|134.04|6
1653242310000|2022-05-22 17:58:30|136.39|134.09|136.41|134.11|136.41|134.11|136.39|134.09|3
1653242320000|2022-05-22 17:58:40|136.39|134.09|136.35|134.05|136.39|134.09|136.35|134.05|5
1653242330000|2022-05-22 17:58:50|136.34|134.04|136.25|133.95|136.34|134.04|136.24|133.94|15
1653242340000|2022-05-22 17:59:00|136.24|133.94|136.25|133.95|136.25|133.95|136.24|133.94|4
1653242350000|2022-05-22 17:59:10|136.24|133.94|136.16|133.86|136.24|133.94|136.16|133.86|8
1653242360000|2022-05-22 17:59:20|136.15|133.85|136.14|133.84|136.15|133.85|136.14|133.84|6
1653242370000|2022-05-22 17:59:30|136.2|133.9|136.16|133.86|136.2|133.9|136.16|133.86|5
1653242380000|2022-05-22 17:59:40|136.14|133.84|136.21|133.91|136.25|133.95|136.14|133.84|14
1653242390000|2022-05-22 17:59:50|136.22|133.92|136.2|133.9|136.22|133.92|136.2|133.9|7
1653242400000|2022-05-22 18:00:00|136.21|133.91|136.21|133.91|136.22|133.92|136.21|133.91|3
1653242410000|2022-05-22 18:00:10|136.22|133.92|136.22|133.92|136.23|133.93|136.22|133.92|3
1653242420000|2022-05-22 18:00:20|136.23|133.93|136.22|133.92|136.23|133.93|136.22|133.92|2
1653242430000|2022-05-22 18:00:30|136.23|133.93|136.23|133.93|136.23|133.93|136.22|133.92|3
1653242440000|2022-05-22 18:00:40|136.22|133.92|136.15|133.85|136.23|133.93|136.14|133.84|7
1653242460000|2022-05-22 18:01:00|136.14|133.84|136.13|133.83|136.14|133.84|136.13|133.83|2
1653242480000|2022-05-22 18:01:20|136.12|133.82|135.89|133.59|136.12|133.82|135.89|133.59|11
1653242490000|2022-05-22 18:01:30|135.9|133.6|135.88|133.58|135.9|133.6|135.88|133.58|3
1653242500000|2022-05-22 18:01:40|135.84|133.54|135.76|133.46|135.84|133.54|135.76|133.46|5
1653242510000|2022-05-22 18:01:50|135.73|133.43|135.75|133.45|135.75|133.45|135.73|133.43|3
1653242530000|2022-05-22 18:02:10|135.74|133.44|135.7|133.4|135.74|133.44|135.7|133.4|6
1653242540000|2022-05-22 18:02:20|135.68|133.38|135.68|133.38|135.68|133.38|135.68|133.38|1
1653242550000|2022-05-22 18:02:30|135.66|133.36|135.87|133.57|135.87|133.57|135.66|133.36|13
1653242560000|2022-05-22 18:02:40|135.86|133.56|135.86|133.56|135.86|133.56|135.86|133.56|1
1653242570000|2022-05-22 18:02:50|135.87|133.57|135.93|133.63|135.97|133.67|135.87|133.57|11
1653242580000|2022-05-22 18:03:00|135.92|133.62|135.9|133.6|135.92|133.62|135.9|133.6|2
1653242620000|2022-05-22 18:03:40|135.91|133.61|135.91|133.61|135.91|133.61|135.91|133.61|1
1653242640000|2022-05-22 18:04:00|135.92|133.62|135.91|133.61|135.97|133.67|135.91|133.61|5
1653242650000|2022-05-22 18:04:10|135.92|133.62|135.98|133.68|135.98|133.68|135.92|133.62|5
1653242660000|2022-05-22 18:04:20|135.97|133.67|135.95|133.65|135.97|133.67|135.95|133.65|2
1653242670000|2022-05-22 18:04:30|135.94|133.64|135.97|133.67|135.98|133.68|135.92|133.62|8
1653242680000|2022-05-22 18:04:40|135.98|133.68|135.98|133.68|135.99|133.69|135.98|133.68|3
1653242690000|2022-05-22 18:04:50|135.93|133.63|135.97|133.67|135.98|133.68|135.93|133.63|3
1653242700000|2022-05-22 18:05:00|135.98|133.68|136|133.7|136|133.7|135.98|133.68|3
1653242710000|2022-05-22 18:05:10|135.99|133.69|135.97|133.67|135.99|133.69|135.97|133.67|3
1653242720000|2022-05-22 18:05:20|135.92|133.62|135.92|133.62|135.93|133.63|135.92|133.62|3
1653242730000|2022-05-22 18:05:30|135.93|133.63|135.94|133.64|135.94|133.64|135.93|133.63|2
1653242750000|2022-05-22 18:05:50|135.93|133.63|135.89|133.59|135.93|133.63|135.88|133.58|4
1653242760000|2022-05-22 18:06:00|135.88|133.58|135.88|133.58|135.88|133.58|135.88|133.58|1
1653242770000|2022-05-22 18:06:10|135.89|133.59|135.88|133.58|135.89|133.59|135.88|133.58|2
1653242780000|2022-05-22 18:06:20|135.87|133.57|135.82|133.52|135.87|133.57|135.81|133.51|3
1653242790000|2022-05-22 18:06:30|135.83|133.53|135.83|133.53|135.83|133.53|135.82|133.52|3
1653242800000|2022-05-22 18:06:40|135.82|133.52|135.91|133.61|135.91|133.61|135.82|133.52|8
1653242810000|2022-05-22 18:06:50|135.9|133.6|135.9|133.6|135.91|133.61|135.9|133.6|3
1653242820000|2022-05-22 18:07:00|135.91|133.61|135.96|133.66|135.96|133.66|135.91|133.61|3
1653242830000|2022-05-22 18:07:10|135.95|133.65|135.95|133.65|135.95|133.65|135.95|133.65|1
1653242850000|2022-05-22 18:07:30|135.96|133.66|135.96|133.66|135.96|133.66|135.96|133.66|1
1653242880000|2022-05-22 18:08:00|135.95|133.65|135.9|133.6|135.95|133.65|135.89|133.59|4
1653242900000|2022-05-22 18:08:20|135.91|133.61|136.01|133.71|136.02|133.72|135.91|133.61|11
1653242910000|2022-05-22 18:08:30|136|133.7|135.99|133.69|136|133.7|135.94|133.64|6
1653242920000|2022-05-22 18:08:40|135.98|133.68|135.94|133.64|135.98|133.68|135.93|133.63|4
1653243010000|2022-05-22 18:10:10|135.91|133.61|135.84|133.54|135.92|133.62|135.84|133.54|14
1653243030000|2022-05-22 18:10:30|135.85|133.55|135.76|133.46|135.85|133.55|135.76|133.46|4
1653243040000|2022-05-22 18:10:40|135.75|133.45|135.75|133.45|135.75|133.45|135.75|133.45|1
1653243050000|2022-05-22 18:10:50|135.74|133.44|135.8|133.5|135.82|133.52|135.74|133.44|6
1653243060000|2022-05-22 18:11:00|135.79|133.49|135.79|133.49|135.79|133.49|135.78|133.48|3
1653243070000|2022-05-22 18:11:10|135.82|133.52|135.83|133.53|135.83|133.53|135.82|133.52|2
1653243100000|2022-05-22 18:11:40|135.82|133.52|135.82|133.52|135.82|133.52|135.82|133.52|1
1653243110000|2022-05-22 18:11:50|135.79|133.49|135.77|133.47|135.79|133.49|135.77|133.47|3
1653243120000|2022-05-22 18:12:00|135.76|133.46|135.76|133.46|135.76|133.46|135.76|133.46|1
1653243130000|2022-05-22 18:12:10|135.77|133.47|135.77|133.47|135.77|133.47|135.77|133.47|1
1653243140000|2022-05-22 18:12:20|135.76|133.46|135.84|133.54|135.84|133.54|135.75|133.45|3
1653243150000|2022-05-22 18:12:30|135.85|133.55|135.86|133.56|135.87|133.57|135.85|133.55|3
1653243260000|2022-05-22 18:14:20|135.85|133.55|135.84|133.54|135.85|133.55|135.84|133.54|2
1653243270000|2022-05-22 18:14:30|135.86|133.56|135.86|133.56|135.86|133.56|135.86|133.56|1
1653243280000|2022-05-22 18:14:40|135.85|133.55|135.92|133.62|135.92|133.62|135.85|133.55|4
1653243290000|2022-05-22 18:14:50|135.91|133.61|135.94|133.64|135.94|133.64|135.91|133.61|6
1653243300000|2022-05-22 18:15:00|135.97|133.67|135.96|133.66|136|133.7|135.95|133.65|7
1653243330000|2022-05-22 18:15:30|135.95|133.65|135.95|133.65|135.95|133.65|135.94|133.64|3
1653243360000|2022-05-22 18:16:00|135.94|133.64|135.86|133.56|135.94|133.64|135.86|133.56|5
1653243370000|2022-05-22 18:16:10|135.83|133.53|135.9|133.6|135.91|133.61|135.83|133.53|7
1653243380000|2022-05-22 18:16:20|135.91|133.61|135.95|133.65|135.95|133.65|135.91|133.61|3
1653243450000|2022-05-22 18:17:30|135.92|133.62|135.84|133.54|135.92|133.62|135.84|133.54|5
1653243460000|2022-05-22 18:17:40|135.83|133.53|135.83|133.53|135.83|133.53|135.83|133.53|1
1653243470000|2022-05-22 18:17:50|135.82|133.52|135.74|133.44|135.82|133.52|135.74|133.44|6
1653243480000|2022-05-22 18:18:00|135.72|133.42|135.67|133.37|135.72|133.42|135.67|133.37|6
1653243490000|2022-05-22 18:18:10|135.65|133.35|135.57|133.27|135.65|133.35|135.57|133.27|5
1653243500000|2022-05-22 18:18:20|135.56|133.26|135.54|133.24|135.56|133.26|135.54|133.24|2
1653243510000|2022-05-22 18:18:30|135.55|133.25|135.62|133.32|135.66|133.36|135.55|133.25|11
1653243520000|2022-05-22 18:18:40|135.61|133.31|135.52|133.22|135.61|133.31|135.52|133.22|9
1653243530000|2022-05-22 18:18:50|135.51|133.21|135.54|133.24|135.55|133.25|135.49|133.19|9
1653243540000|2022-05-22 18:19:00|135.53|133.23|135.49|133.19|135.53|133.23|135.49|133.19|3
1653243550000|2022-05-22 18:19:10|135.48|133.18|135.48|133.18|135.49|133.19|135.48|133.18|3
1653243560000|2022-05-22 18:19:20|135.47|133.17|135.54|133.24|135.54|133.24|135.47|133.17|6
1653243570000|2022-05-22 18:19:30|135.55|133.25|135.66|133.36|135.66|133.36|135.54|133.24|8
1653243580000|2022-05-22 18:19:40|135.65|133.35|135.65|133.35|135.65|133.35|135.65|133.35|1
1653243590000|2022-05-22 18:19:50|135.64|133.34|135.64|133.34|135.64|133.34|135.64|133.34|1
1653243600000|2022-05-22 18:20:00|135.63|133.33|135.57|133.27|135.63|133.33|135.57|133.27|5
1653243610000|2022-05-22 18:20:10|135.59|133.29|135.64|133.34|135.64|133.34|135.59|133.29|3
1653243620000|2022-05-22 18:20:20|135.65|133.35|135.64|133.34|135.65|133.35|135.64|133.34|2
1653243630000|2022-05-22 18:20:30|135.63|133.33|135.62|133.32|135.63|133.33|135.62|133.32|2
1653243640000|2022-05-22 18:20:40|135.63|133.33|135.62|133.32|135.63|133.33|135.62|133.32|2
1653243650000|2022-05-22 18:20:50|135.63|133.33|135.64|133.34|135.64|133.34|135.63|133.33|2
1653243680000|2022-05-22 18:21:20|135.65|133.35|135.65|133.35|135.65|133.35|135.65|133.35|1
1653243700000|2022-05-22 18:21:40|135.66|133.36|135.73|133.43|135.73|133.43|135.66|133.36|3
1653243720000|2022-05-22 18:22:00|135.72|133.42|135.71|133.41|135.72|133.42|135.71|133.41|2
1653243730000|2022-05-22 18:22:10|135.72|133.42|135.72|133.42|135.72|133.42|135.72|133.42|1
1653243750000|2022-05-22 18:22:30|135.73|133.43|135.73|133.43|135.73|133.43|135.73|133.43|1
1653243770000|2022-05-22 18:22:50|135.74|133.44|135.82|133.52|135.82|133.52|135.74|133.44|6
1653243780000|2022-05-22 18:23:00|135.87|133.57|135.87|133.57|135.88|133.58|135.87|133.57|3
1653243800000|2022-05-22 18:23:20|135.88|133.58|135.95|133.65|135.95|133.65|135.88|133.58|5
1653243810000|2022-05-22 18:23:30|135.96|133.66|135.96|133.66|135.96|133.66|135.95|133.65|3
1653243820000|2022-05-22 18:23:40|135.97|133.67|135.97|133.67|135.97|133.67|135.97|133.67|1
1653243830000|2022-05-22 18:23:50|135.96|133.66|135.96|133.66|135.96|133.66|135.96|133.66|1
1653243900000|2022-05-22 18:25:00|135.97|133.67|135.97|133.67|135.97|133.67|135.97|133.67|1
1653243920000|2022-05-22 18:25:20|136.02|133.72|136.05|133.75|136.05|133.75|136.02|133.72|4
1653243930000|2022-05-22 18:25:30|136.04|133.74|136.05|133.75|136.05|133.75|136.04|133.74|2
1653243940000|2022-05-22 18:25:40|136.01|133.71|135.97|133.67|136.02|133.72|135.97|133.67|4
1653243950000|2022-05-22 18:25:50|135.96|133.66|135.9|133.6|135.96|133.66|135.9|133.6|4
1653243960000|2022-05-22 18:26:00|135.92|133.62|135.96|133.66|135.96|133.66|135.92|133.62|4
1653243970000|2022-05-22 18:26:10|135.95|133.65|135.95|133.65|135.96|133.66|135.95|133.65|3
1653243980000|2022-05-22 18:26:20|135.96|133.66|135.99|133.69|135.99|133.69|135.96|133.66|3
1653243990000|2022-05-22 18:26:30|135.98|133.68|135.98|133.68|135.98|133.68|135.98|133.68|1
1653244000000|2022-05-22 18:26:40|135.97|133.67|135.9|133.6|135.97|133.67|135.9|133.6|4
1653244010000|2022-05-22 18:26:50|135.91|133.61|135.91|133.61|135.91|133.61|135.91|133.61|1
1653244020000|2022-05-22 18:27:00|135.9|133.6|135.87|133.57|135.91|133.61|135.87|133.57|5
1653244030000|2022-05-22 18:27:10|135.86|133.56|135.89|133.59|135.89|133.59|135.86|133.56|4
1653244040000|2022-05-22 18:27:20|135.88|133.58|135.88|133.58|135.88|133.58|135.88|133.58|1
1653244050000|2022-05-22 18:27:30|135.87|133.57|135.87|133.57|135.87|133.57|135.87|133.57|1
1653244070000|2022-05-22 18:27:50|135.86|133.56|135.86|133.56|135.86|133.56|135.86|133.56|1
1653244080000|2022-05-22 18:28:00|135.87|133.57|135.87|133.57|135.87|133.57|135.87|133.57|1
1653244090000|2022-05-22 18:28:10|135.88|133.58|135.89|133.59|135.89|133.59|135.88|133.58|2
1653244120000|2022-05-22 18:28:40|135.92|133.62|135.92|133.62|135.92|133.62|135.92|133.62|1
1653244140000|2022-05-22 18:29:00|135.93|133.63|136.08|133.78|136.08|133.78|135.93|133.63|10
1653244150000|2022-05-22 18:29:10|136.09|133.79|136.09|133.79|136.09|133.79|136.09|133.79|1
1653244160000|2022-05-22 18:29:20|136.08|133.78|136.08|133.78|136.08|133.78|136.08|133.78|1
1653244170000|2022-05-22 18:29:30|136.1|133.8|136.1|133.8|136.1|133.8|136.1|133.8|1
1653244180000|2022-05-22 18:29:40|136.11|133.81|136.47|134.17|136.48|134.18|136.11|133.81|18
1653244190000|2022-05-22 18:29:50|136.48|134.18|136.54|134.24|136.55|134.25|136.47|134.17|10
1653244200000|2022-05-22 18:30:00|136.5|134.2|136.38|134.08|136.53|134.23|136.38|134.08|14
1653244210000|2022-05-22 18:30:10|136.42|134.12|136.28|133.98|136.42|134.12|136.28|133.98|6
1653244220000|2022-05-22 18:30:20|136.32|134.02|136.3|134|136.32|134.02|136.28|133.98|7
1653244230000|2022-05-22 18:30:30|136.31|134.01|136.28|133.98|136.31|134.01|136.27|133.97|4
1653244240000|2022-05-22 18:30:40|136.29|133.99|136.28|133.98|136.29|133.99|136.28|133.98|2
1653244250000|2022-05-22 18:30:50|136.27|133.97|136.27|133.97|136.27|133.97|136.27|133.97|1
1653244270000|2022-05-22 18:31:10|136.28|133.98|136.27|133.97|136.28|133.98|136.27|133.97|2
1653244280000|2022-05-22 18:31:20|136.26|133.96|136.2|133.9|136.26|133.96|136.2|133.9|6
1653244310000|2022-05-22 18:31:50|136.21|133.91|136.2|133.9|136.21|133.91|136.2|133.9|2
1653244320000|2022-05-22 18:32:00|136.24|133.94|136.26|133.96|136.26|133.96|136.24|133.94|2
1653244330000|2022-05-22 18:32:10|136.27|133.97|136.45|134.15|136.45|134.15|136.26|133.96|12
1653244340000|2022-05-22 18:32:20|136.46|134.16|136.55|134.25|136.57|134.27|136.45|134.15|11
1653244350000|2022-05-22 18:32:30|136.56|134.26|136.46|134.16|136.56|134.26|136.46|134.16|9
1653244360000|2022-05-22 18:32:40|136.44|134.14|136.44|134.14|136.45|134.15|136.44|134.14|3
1653244370000|2022-05-22 18:32:50|136.45|134.15|136.45|134.15|136.45|134.15|136.45|134.15|1
1653244390000|2022-05-22 18:33:10|136.44|134.14|136.36|134.06|136.44|134.14|136.36|134.06|10
1653244400000|2022-05-22 18:33:20|136.35|134.05|136.34|134.04|136.35|134.05|136.34|134.04|4
1653244410000|2022-05-22 18:33:30|136.35|134.05|136.45|134.15|136.45|134.15|136.35|134.05|10
1653244420000|2022-05-22 18:33:40|136.48|134.18|136.45|134.15|136.48|134.18|136.45|134.15|4
1653244430000|2022-05-22 18:33:50|136.46|134.16|136.55|134.25|136.55|134.25|136.46|134.16|6
1653244440000|2022-05-22 18:34:00|136.54|134.24|136.54|134.24|136.54|134.24|136.52|134.22|5
1653244450000|2022-05-22 18:34:10|136.5|134.2|136.52|134.22|136.52|134.22|136.47|134.17|7
1653244460000|2022-05-22 18:34:20|136.53|134.23|136.54|134.24|136.55|134.25|136.52|134.22|10
1653244470000|2022-05-22 18:34:30|136.53|134.23|136.53|134.23|136.53|134.23|136.53|134.23|1
1653244480000|2022-05-22 18:34:40|136.55|134.25|136.65|134.35|136.65|134.35|136.54|134.24|10
1653244490000|2022-05-22 18:34:50|136.64|134.34|136.65|134.35|136.65|134.35|136.64|134.34|4
1653244500000|2022-05-22 18:35:00|136.64|134.34|136.58|134.28|136.64|134.34|136.58|134.28|4
1653244510000|2022-05-22 18:35:10|136.57|134.27|136.56|134.26|136.58|134.28|136.56|134.26|4
1653244520000|2022-05-22 18:35:20|136.55|134.25|136.48|134.18|136.55|134.25|136.48|134.18|4
1653244530000|2022-05-22 18:35:30|136.5|134.2|136.54|134.24|136.54|134.24|136.48|134.18|6
1653244540000|2022-05-22 18:35:40|136.53|134.23|136.5|134.2|136.53|134.23|136.5|134.2|4
1653244550000|2022-05-22 18:35:50|136.48|134.18|136.51|134.21|136.51|134.21|136.48|134.18|3
1653244570000|2022-05-22 18:36:10|136.53|134.23|136.64|134.34|136.65|134.35|136.53|134.23|8
1653244580000|2022-05-22 18:36:20|136.66|134.36|136.62|134.32|136.66|134.36|136.62|134.32|7
1653244600000|2022-05-22 18:36:40|136.61|134.31|136.61|134.31|136.61|134.31|136.61|134.31|1
1653244610000|2022-05-22 18:36:50|136.6|134.3|136.6|134.3|136.6|134.3|136.6|134.3|1
1653244620000|2022-05-22 18:37:00|136.59|134.29|136.54|134.24|136.59|134.29|136.54|134.24|6
1653244630000|2022-05-22 18:37:10|136.52|134.22|136.52|134.22|136.53|134.23|136.47|134.17|9
1653244640000|2022-05-22 18:37:20|136.54|134.24|136.53|134.23|136.54|134.24|136.53|134.23|2
1653244680000|2022-05-22 18:38:00|136.52|134.22|136.51|134.21|136.52|134.22|136.51|134.21|2
1653244700000|2022-05-22 18:38:20|136.5|134.2|136.49|134.19|136.5|134.2|136.49|134.19|2
1653244710000|2022-05-22 18:38:30|136.48|134.18|136.48|134.18|136.48|134.18|136.48|134.18|1
1653244720000|2022-05-22 18:38:40|136.49|134.19|136.57|134.27|136.59|134.29|136.49|134.19|6
1653244730000|2022-05-22 18:38:50|136.56|134.26|136.51|134.21|136.56|134.26|136.51|134.21|3
1653244740000|2022-05-22 18:39:00|136.5|134.2|136.49|134.19|136.5|134.2|136.49|134.19|2
1653244750000|2022-05-22 18:39:10|136.48|134.18|136.47|134.17|136.48|134.18|136.47|134.17|2
1653244770000|2022-05-22 18:39:30|136.46|134.16|136.46|134.16|136.46|134.16|136.46|134.16|1
1653244780000|2022-05-22 18:39:40|136.47|134.17|136.46|134.16|136.47|134.17|136.46|134.16|2
1653244790000|2022-05-22 18:39:50|136.44|134.14|136.43|134.13|136.44|134.14|136.43|134.13|2
1653244820000|2022-05-22 18:40:20|136.41|134.11|136.37|134.07|136.41|134.11|136.36|134.06|4
1653244830000|2022-05-22 18:40:30|136.36|134.06|136.36|134.06|136.37|134.07|136.36|134.06|3
1653244840000|2022-05-22 18:40:40|136.35|134.05|136.35|134.05|136.35|134.05|136.35|134.05|1
1653244880000|2022-05-22 18:41:20|136.34|134.04|136.31|134.01|136.34|134.04|136.31|134.01|4
1653244910000|2022-05-22 18:41:50|136.3|134|136.3|134|136.3|134|136.3|134|1
1653244920000|2022-05-22 18:42:00|136.31|134.01|136.41|134.11|136.41|134.11|136.31|134.01|9
1653244930000|2022-05-22 18:42:10|136.4|134.1|136.4|134.1|136.4|134.1|136.4|134.1|1
1653244940000|2022-05-22 18:42:20|136.41|134.11|136.44|134.14|136.47|134.17|136.41|134.11|6
1653244950000|2022-05-22 18:42:30|136.43|134.13|136.41|134.11|136.43|134.13|136.41|134.11|3
1653244960000|2022-05-22 18:42:40|136.42|134.12|136.44|134.14|136.44|134.14|136.41|134.11|10
1653244970000|2022-05-22 18:42:50|136.45|134.15|136.45|134.15|136.45|134.15|136.44|134.14|3
1653244980000|2022-05-22 18:43:00|136.44|134.14|136.42|134.12|136.44|134.14|136.42|134.12|3
1653244990000|2022-05-22 18:43:10|136.41|134.11|136.42|134.12|136.42|134.12|136.41|134.11|8
1653245000000|2022-05-22 18:43:20|136.41|134.11|136.41|134.11|136.41|134.11|136.41|134.11|1
1653245010000|2022-05-22 18:43:30|136.43|134.13|136.41|134.11|136.43|134.13|136.41|134.11|2
1653245020000|2022-05-22 18:43:40|136.43|134.13|136.41|134.11|136.43|134.13|136.41|134.11|3
1653245030000|2022-05-22 18:43:50|136.42|134.12|136.43|134.13|136.43|134.13|136.41|134.11|3
1653245060000|2022-05-22 18:44:20|136.44|134.14|136.44|134.14|136.44|134.14|136.44|134.14|1
1653245080000|2022-05-22 18:44:40|136.43|134.13|136.44|134.14|136.44|134.14|136.43|134.13|4
1653245090000|2022-05-22 18:44:50|136.45|134.15|136.45|134.15|136.45|134.15|136.45|134.15|1
1653245120000|2022-05-22 18:45:20|136.42|134.12|136.43|134.13|136.43|134.13|136.42|134.12|2
1653245130000|2022-05-22 18:45:30|136.42|134.12|136.42|134.12|136.42|134.12|136.42|134.12|1
1653245140000|2022-05-22 18:45:40|136.44|134.14|136.44|134.14|136.44|134.14|136.44|134.14|1
1653245170000|2022-05-22 18:46:10|136.42|134.12|136.38|134.08|136.42|134.12|136.37|134.07|7
1653245190000|2022-05-22 18:46:30|136.4|134.1|136.47|134.17|136.47|134.17|136.39|134.09|6
1653245200000|2022-05-22 18:46:40|136.48|134.18|136.48|134.18|136.5|134.2|136.47|134.17|12
1653245210000|2022-05-22 18:46:50|136.47|134.17|136.47|134.17|136.47|134.17|136.47|134.17|1
1653245230000|2022-05-22 18:47:10|136.46|134.16|136.46|134.16|136.46|134.16|136.46|134.16|1
1653245240000|2022-05-22 18:47:20|136.42|134.12|136.41|134.11|136.42|134.12|136.4|134.1|4
1653245250000|2022-05-22 18:47:30|136.43|134.13|136.43|134.13|136.43|134.13|136.43|134.13|1
1653245260000|2022-05-22 18:47:40|136.46|134.16|136.46|134.16|136.46|134.16|136.46|134.16|1
1653245280000|2022-05-22 18:48:00|136.44|134.14|136.44|134.14|136.44|134.14|136.44|134.14|1
1653245290000|2022-05-22 18:48:10|136.46|134.16|136.46|134.16|136.47|134.17|136.46|134.16|3
1653245310000|2022-05-22 18:48:30|136.45|134.15|136.42|134.12|136.45|134.15|136.42|134.12|4
1653245320000|2022-05-22 18:48:40|136.41|134.11|136.39|134.09|136.41|134.11|136.39|134.09|3
1653245330000|2022-05-22 18:48:50|136.38|134.08|136.37|134.07|136.38|134.08|136.37|134.07|2
1653245340000|2022-05-22 18:49:00|136.36|134.06|136.33|134.03|136.36|134.06|136.33|134.03|3
1653245350000|2022-05-22 18:49:10|136.32|134.02|136.36|134.06|136.37|134.07|136.32|134.02|3
1653245380000|2022-05-22 18:49:40|136.35|134.05|136.36|134.06|136.36|134.06|136.35|134.05|2
1653245390000|2022-05-22 18:49:50|136.35|134.05|136.36|134.06|136.36|134.06|136.35|134.05|2
1653245450000|2022-05-22 18:50:50|136.35|134.05|136.35|134.05|136.35|134.05|136.35|134.05|1
1653245460000|2022-05-22 18:51:00|136.34|134.04|136.34|134.04|136.34|134.04|136.34|134.04|1
1653245470000|2022-05-22 18:51:10|136.35|134.05|136.35|134.05|136.35|134.05|136.34|134.04|3
1653245480000|2022-05-22 18:51:20|136.34|134.04|136.31|134.01|136.34|134.04|136.31|134.01|4
1653245490000|2022-05-22 18:51:30|136.3|134|136.33|134.03|136.33|134.03|136.3|134|2
1653245500000|2022-05-22 18:51:40|136.34|134.04|136.54|134.24|136.54|134.24|136.34|134.04|14
1653245510000|2022-05-22 18:51:50|136.53|134.23|136.53|134.23|136.57|134.27|136.53|134.23|7
1653245520000|2022-05-22 18:52:00|136.54|134.24|136.54|134.24|136.54|134.24|136.54|134.24|1
1653245530000|2022-05-22 18:52:10|136.55|134.25|136.55|134.25|136.58|134.28|136.55|134.25|4
1653245560000|2022-05-22 18:52:40|136.54|134.24|136.54|134.24|136.54|134.24|136.54|134.24|1
1653245580000|2022-05-22 18:53:00|136.52|134.22|136.54|134.24|136.54|134.24|136.52|134.22|3
1653245590000|2022-05-22 18:53:10|136.55|134.25|136.58|134.28|136.59|134.29|136.54|134.24|5
1653245600000|2022-05-22 18:53:20|136.59|134.29|136.57|134.27|136.59|134.29|136.55|134.25|9
1653245610000|2022-05-22 18:53:30|136.56|134.26|136.57|134.27|136.57|134.27|136.56|134.26|4
1653245620000|2022-05-22 18:53:40|136.56|134.26|136.48|134.18|136.56|134.26|136.48|134.18|9
1653245630000|2022-05-22 18:53:50|136.47|134.17|136.48|134.18|136.48|134.18|136.47|134.17|2
1653245640000|2022-05-22 18:54:00|136.47|134.17|136.51|134.21|136.52|134.22|136.47|134.17|5
1653245650000|2022-05-22 18:54:10|136.49|134.19|136.51|134.21|136.51|134.21|136.49|134.19|2
1653245670000|2022-05-22 18:54:30|136.5|134.2|136.48|134.18|136.5|134.2|136.48|134.18|2
1653245680000|2022-05-22 18:54:40|136.49|134.19|136.56|134.26|136.56|134.26|136.48|134.18|10
1653245690000|2022-05-22 18:54:50|136.55|134.25|136.55|134.25|136.55|134.25|136.55|134.25|1
1653245700000|2022-05-22 18:55:00|136.57|134.27|136.58|134.28|136.58|134.28|136.57|134.27|2
1653245720000|2022-05-22 18:55:20|136.57|134.27|136.56|134.26|136.57|134.27|136.55|134.25|3
1653245730000|2022-05-22 18:55:30|136.57|134.27|136.56|134.26|136.57|134.27|136.55|134.25|10
1653245740000|2022-05-22 18:55:40|136.55|134.25|136.55|134.25|136.56|134.26|136.55|134.25|9
1653245750000|2022-05-22 18:55:50|136.53|134.23|136.53|134.23|136.54|134.24|136.53|134.23|5
1653245760000|2022-05-22 18:56:00|136.52|134.22|136.47|134.17|136.52|134.22|136.47|134.17|5
1653245780000|2022-05-22 18:56:20|136.46|134.16|136.46|134.16|136.46|134.16|136.45|134.15|5
1653245790000|2022-05-22 18:56:30|136.45|134.15|136.46|134.16|136.46|134.16|136.45|134.15|4
1653245820000|2022-05-22 18:57:00|136.47|134.17|136.47|134.17|136.47|134.17|136.47|134.17|1
1653245830000|2022-05-22 18:57:10|136.46|134.16|136.47|134.17|136.47|134.17|136.46|134.16|2
1653245840000|2022-05-22 18:57:20|136.49|134.19|136.53|134.23|136.54|134.24|136.49|134.19|5
1653245850000|2022-05-22 18:57:30|136.54|134.24|136.53|134.23|136.54|134.24|136.53|134.23|2
1653245860000|2022-05-22 18:57:40|136.54|134.24|136.54|134.24|136.54|134.24|136.54|134.24|1
1653245870000|2022-05-22 18:57:50|136.55|134.25|136.55|134.25|136.55|134.25|136.55|134.25|1
1653245880000|2022-05-22 18:58:00|136.54|134.24|136.54|134.24|136.54|134.24|136.54|134.24|1
1653245910000|2022-05-22 18:58:30|136.56|134.26|136.47|134.17|136.56|134.26|136.47|134.17|7
1653245920000|2022-05-22 18:58:40|136.45|134.15|136.46|134.16|136.46|134.16|136.45|134.15|2
1653245930000|2022-05-22 18:58:50|136.45|134.15|136.45|134.15|136.46|134.16|136.45|134.15|7
1653245940000|2022-05-22 18:59:00|136.48|134.18|136.48|134.18|136.48|134.18|136.47|134.17|3
1653245970000|2022-05-22 18:59:30|136.47|134.17|136.47|134.17|136.47|134.17|136.47|134.17|1
1653246000000|2022-05-22 19:00:00|136.46|134.16|136.46|134.16|136.47|134.17|136.46|134.16|3
1653246020000|2022-05-22 19:00:20|136.45|134.15|136.45|134.15|136.45|134.15|136.45|134.15|1
1653246040000|2022-05-22 19:00:40|136.41|134.11|136.39|134.09|136.41|134.11|136.39|134.09|3
1653246050000|2022-05-22 19:00:50|136.38|134.08|136.36|134.06|136.38|134.08|136.36|134.06|5
1653246060000|2022-05-22 19:01:00|136.37|134.07|136.36|134.06|136.37|134.07|136.36|134.06|2
1653246070000|2022-05-22 19:01:10|136.37|134.07|136.36|134.06|136.37|134.07|136.36|134.06|2
1653246090000|2022-05-22 19:01:30|136.37|134.07|136.45|134.15|136.5|134.2|136.37|134.07|5
1653246100000|2022-05-22 19:01:40|136.47|134.17|136.56|134.26|136.57|134.27|136.47|134.17|8
1653246110000|2022-05-22 19:01:50|136.57|134.27|136.57|134.27|136.57|134.27|136.57|134.27|1
1653246120000|2022-05-22 19:02:00|136.59|134.29|136.61|134.31|136.61|134.31|136.59|134.29|2
1653246130000|2022-05-22 19:02:10|136.63|134.33|136.63|134.33|136.64|134.34|136.63|134.33|3
1653246140000|2022-05-22 19:02:20|136.64|134.34|136.64|134.34|136.64|134.34|136.64|134.34|1
1653246150000|2022-05-22 19:02:30|136.65|134.35|136.63|134.33|136.65|134.35|136.63|134.33|2
1653246160000|2022-05-22 19:02:40|136.64|134.34|136.68|134.38|136.68|134.38|136.64|134.34|2
1653246170000|2022-05-22 19:02:50|136.7|134.4|136.69|134.39|136.7|134.4|136.69|134.39|2
1653246180000|2022-05-22 19:03:00|136.67|134.37|136.71|134.41|136.71|134.41|136.67|134.37|12
1653246190000|2022-05-22 19:03:10|136.7|134.4|136.71|134.41|136.71|134.41|136.7|134.4|2
1653246200000|2022-05-22 19:03:20|136.7|134.4|136.71|134.41|136.71|134.41|136.7|134.4|2
1653246210000|2022-05-22 19:03:30|136.7|134.4|136.65|134.35|136.7|134.4|136.65|134.35|4
1653246220000|2022-05-22 19:03:40|136.64|134.34|136.64|134.34|136.65|134.35|136.64|134.34|3
1653246240000|2022-05-22 19:04:00|136.63|134.33|136.63|134.33|136.63|134.33|136.63|134.33|1
1653246250000|2022-05-22 19:04:10|136.62|134.32|136.62|134.32|136.62|134.32|136.62|134.32|1
1653246270000|2022-05-22 19:04:30|136.63|134.33|136.62|134.32|136.63|134.33|136.61|134.31|4
1653246280000|2022-05-22 19:04:40|136.63|134.33|136.63|134.33|136.63|134.33|136.63|134.33|1
1653246290000|2022-05-22 19:04:50|136.62|134.32|136.62|134.32|136.62|134.32|136.62|134.32|1
1653246300000|2022-05-22 19:05:00|136.63|134.33|136.72|134.42|136.73|134.43|136.61|134.31|8
1653246310000|2022-05-22 19:05:10|136.71|134.41|136.67|134.37|136.71|134.41|136.67|134.37|5
1653246320000|2022-05-22 19:05:20|136.68|134.38|136.71|134.41|136.72|134.42|136.67|134.37|8
1653246340000|2022-05-22 19:05:40|136.69|134.39|136.69|134.39|136.69|134.39|136.69|134.39|1
1653246350000|2022-05-22 19:05:50|136.67|134.37|136.66|134.36|136.67|134.37|136.66|134.36|2
1653246360000|2022-05-22 19:06:00|136.65|134.35|136.64|134.34|136.65|134.35|136.64|134.34|2
1653246370000|2022-05-22 19:06:10|136.65|134.35|136.73|134.43|136.74|134.44|136.65|134.35|4
1653246390000|2022-05-22 19:06:30|136.74|134.44|136.74|134.44|136.74|134.44|136.74|134.44|1
1653246400000|2022-05-22 19:06:40|136.72|134.42|136.66|134.36|136.72|134.42|136.66|134.36|4
1653246410000|2022-05-22 19:06:50|136.65|134.35|136.65|134.35|136.65|134.35|136.65|134.35|1
1653246420000|2022-05-22 19:07:00|136.63|134.33|136.64|134.34|136.64|134.34|136.63|134.33|2
1653246450000|2022-05-22 19:07:30|136.63|134.33|136.6|134.3|136.63|134.33|136.6|134.3|4
1653246460000|2022-05-22 19:07:40|136.59|134.29|136.59|134.29|136.59|134.29|136.59|134.29|1
1653246470000|2022-05-22 19:07:50|136.55|134.25|136.55|134.25|136.55|134.25|136.55|134.25|1
1653246480000|2022-05-22 19:08:00|136.54|134.24|136.56|134.26|136.56|134.26|136.54|134.24|2
1653246490000|2022-05-22 19:08:10|136.55|134.25|136.57|134.27|136.57|134.27|136.55|134.25|2
1653246520000|2022-05-22 19:08:40|136.55|134.25|136.53|134.23|136.55|134.25|136.53|134.23|3
1653246530000|2022-05-22 19:08:50|136.52|134.22|136.5|134.2|136.52|134.22|136.5|134.2|4
1653246540000|2022-05-22 19:09:00|136.51|134.21|136.54|134.24|136.55|134.25|136.48|134.18|9
1653246550000|2022-05-22 19:09:10|136.53|134.23|136.53|134.23|136.53|134.23|136.53|134.23|1
1653246560000|2022-05-22 19:09:20|136.52|134.22|136.51|134.21|136.52|134.22|136.51|134.21|2
1653246570000|2022-05-22 19:09:30|136.49|134.19|136.48|134.18|136.49|134.19|136.48|134.18|2
1653246580000|2022-05-22 19:09:40|136.47|134.17|136.46|134.16|136.47|134.17|136.46|134.16|2
1653246590000|2022-05-22 19:09:50|136.45|134.15|136.41|134.11|136.45|134.15|136.38|134.08|11
1653246610000|2022-05-22 19:10:10|136.42|134.12|136.4|134.1|136.42|134.12|136.4|134.1|3
1653246620000|2022-05-22 19:10:20|136.39|134.09|136.4|134.1|136.4|134.1|136.39|134.09|2
1653246630000|2022-05-22 19:10:30|136.38|134.08|136.36|134.06|136.38|134.08|136.36|134.06|3
1653246640000|2022-05-22 19:10:40|136.35|134.05|136.33|134.03|136.35|134.05|136.33|134.03|2
1653246650000|2022-05-22 19:10:50|136.32|134.02|136.29|133.99|136.32|134.02|136.29|133.99|5
1653246660000|2022-05-22 19:11:00|136.27|133.97|136.27|133.97|136.27|133.97|136.27|133.97|1
1653246670000|2022-05-22 19:11:10|136.28|133.98|136.28|133.98|136.28|133.98|136.28|133.98|1
1653246710000|2022-05-22 19:11:50|136.29|133.99|136.35|134.05|136.38|134.08|136.29|133.99|4
1653246720000|2022-05-22 19:12:00|136.36|134.06|136.36|134.06|136.36|134.06|136.36|134.06|1
1653246740000|2022-05-22 19:12:20|136.35|134.05|136.43|134.13|136.43|134.13|136.35|134.05|3
1653246750000|2022-05-22 19:12:30|136.4|134.1|136.43|134.13|136.44|134.14|136.4|134.1|5
1653246780000|2022-05-22 19:13:00|136.42|134.12|136.34|134.04|136.42|134.12|136.34|134.04|8
1653246790000|2022-05-22 19:13:10|136.36|134.06|136.36|134.06|136.37|134.07|136.35|134.05|6
1653246820000|2022-05-22 19:13:40|136.35|134.05|136.34|134.04|136.35|134.05|136.34|134.04|2
1653246830000|2022-05-22 19:13:50|136.33|134.03|136.31|134.01|136.33|134.03|136.31|134.01|3
1653246840000|2022-05-22 19:14:00|136.33|134.03|136.36|134.06|136.36|134.06|136.33|134.03|3
1653246860000|2022-05-22 19:14:20|136.37|134.07|136.37|134.07|136.37|134.07|136.37|134.07|1
1653246870000|2022-05-22 19:14:30|136.38|134.08|136.38|134.08|136.38|134.08|136.38|134.08|1
1653246890000|2022-05-22 19:14:50|136.37|134.07|136.33|134.03|136.37|134.07|136.33|134.03|4
1653246900000|2022-05-22 19:15:00|136.34|134.04|136.34|134.04|136.37|134.07|136.34|134.04|4
1653246910000|2022-05-22 19:15:10|136.35|134.05|136.44|134.14|136.44|134.14|136.35|134.05|7
1653246930000|2022-05-22 19:15:30|136.45|134.15|136.44|134.14|136.45|134.15|136.44|134.14|2
1653246940000|2022-05-22 19:15:40|136.45|134.15|136.44|134.14|136.46|134.16|136.44|134.14|17
1653246950000|2022-05-22 19:15:50|136.45|134.15|136.45|134.15|136.46|134.16|136.44|134.14|16
1653246960000|2022-05-22 19:16:00|136.44|134.14|136.45|134.15|136.45|134.15|136.44|134.14|10
1653246970000|2022-05-22 19:16:10|136.44|134.14|136.44|134.14|136.45|134.15|136.44|134.14|25
1653246980000|2022-05-22 19:16:20|136.45|134.15|136.38|134.08|136.45|134.15|136.38|134.08|16
1653246990000|2022-05-22 19:16:30|136.37|134.07|136.38|134.08|136.38|134.08|136.37|134.07|10
1653247010000|2022-05-22 19:16:50|136.37|134.07|136.4|134.1|136.4|134.1|136.37|134.07|4
1653247020000|2022-05-22 19:17:00|136.38|134.08|136.39|134.09|136.4|134.1|136.38|134.08|22
1653247030000|2022-05-22 19:17:10|136.38|134.08|136.39|134.09|136.39|134.09|136.38|134.08|26
1653247040000|2022-05-22 19:17:20|136.38|134.08|136.39|134.09|136.39|134.09|136.38|134.08|24
1653247050000|2022-05-22 19:17:30|136.38|134.08|136.36|134.06|136.39|134.09|136.36|134.06|4
1653247060000|2022-05-22 19:17:40|136.35|134.05|136.35|134.05|136.35|134.05|136.35|134.05|1
1653247070000|2022-05-22 19:17:50|136.39|134.09|136.43|134.13|136.45|134.15|136.38|134.08|10
1653247080000|2022-05-22 19:18:00|136.42|134.12|136.38|134.08|136.42|134.12|136.37|134.07|4
1653247090000|2022-05-22 19:18:10|136.37|134.07|136.37|134.07|136.37|134.07|136.37|134.07|1
1653247120000|2022-05-22 19:18:40|136.48|134.18|136.48|134.18|136.48|134.18|136.47|134.17|3
1653247160000|2022-05-22 19:19:20|136.47|134.17|136.39|134.09|136.47|134.17|136.38|134.08|8
1653247170000|2022-05-22 19:19:30|136.38|134.08|136.36|134.06|136.38|134.08|136.36|134.06|3
1653247180000|2022-05-22 19:19:40|136.37|134.07|136.37|134.07|136.37|134.07|136.36|134.06|3
1653247190000|2022-05-22 19:19:50|136.36|134.06|136.39|134.09|136.39|134.09|136.36|134.06|4
1653247200000|2022-05-22 19:20:00|136.38|134.08|136.38|134.08|136.38|134.08|136.38|134.08|1
1653247210000|2022-05-22 19:20:10|136.39|134.09|136.45|134.15|136.45|134.15|136.39|134.09|6
1653247250000|2022-05-22 19:20:50|136.44|134.14|136.4|134.1|136.44|134.14|136.39|134.09|7
1653247260000|2022-05-22 19:21:00|136.39|134.09|136.39|134.09|136.39|134.09|136.39|134.09|1
1653247290000|2022-05-22 19:21:30|136.38|134.08|136.39|134.09|136.39|134.09|136.38|134.08|2
1653247300000|2022-05-22 19:21:40|136.4|134.1|136.38|134.08|136.4|134.1|136.38|134.08|2
1653247310000|2022-05-22 19:21:50|136.39|134.09|136.42|134.12|136.42|134.12|136.39|134.09|4
1653247320000|2022-05-22 19:22:00|136.41|134.11|136.4|134.1|136.41|134.11|136.39|134.09|6
1653247330000|2022-05-22 19:22:10|136.39|134.09|136.39|134.09|136.4|134.1|136.39|134.09|5
1653247340000|2022-05-22 19:22:20|136.4|134.1|136.39|134.09|136.4|134.1|136.39|134.09|4
1653247350000|2022-05-22 19:22:30|136.4|134.1|136.46|134.16|136.46|134.16|136.39|134.09|7
1653247360000|2022-05-22 19:22:40|136.45|134.15|136.47|134.17|136.47|134.17|136.45|134.15|3
1653247370000|2022-05-22 19:22:50|136.48|134.18|136.48|134.18|136.49|134.19|136.47|134.17|5
1653247380000|2022-05-22 19:23:00|136.51|134.21|136.54|134.24|136.54|134.24|136.51|134.21|5
1653247390000|2022-05-22 19:23:10|136.56|134.26|136.56|134.26|136.56|134.26|136.56|134.26|1
1653247400000|2022-05-22 19:23:20|136.55|134.25|136.55|134.25|136.55|134.25|136.55|134.25|1
1653247420000|2022-05-22 19:23:40|136.56|134.26|136.54|134.24|136.56|134.26|136.54|134.24|3
1653247430000|2022-05-22 19:23:50|136.55|134.25|136.55|134.25|136.55|134.25|136.55|134.25|1
1653247460000|2022-05-22 19:24:20|136.54|134.24|136.54|134.24|136.54|134.24|136.53|134.23|3
1653247470000|2022-05-22 19:24:30|136.55|134.25|136.55|134.25|136.55|134.25|136.55|134.25|1
1653247480000|2022-05-22 19:24:40|136.54|134.24|136.54|134.24|136.54|134.24|136.54|134.24|1
1653247490000|2022-05-22 19:24:50|136.55|134.25|136.54|134.24|136.55|134.25|136.53|134.23|5
1653247500000|2022-05-22 19:25:00|136.55|134.25|136.53|134.23|136.55|134.25|136.53|134.23|19
1653247510000|2022-05-22 19:25:10|136.54|134.24|136.52|134.22|136.54|134.24|136.51|134.21|9
1653247520000|2022-05-22 19:25:20|136.51|134.21|136.5|134.2|136.51|134.21|136.5|134.2|6
1653247530000|2022-05-22 19:25:30|136.51|134.21|136.5|134.2|136.51|134.21|136.5|134.2|6
1653247540000|2022-05-22 19:25:40|136.51|134.21|136.49|134.19|136.51|134.21|136.49|134.19|5
1653247550000|2022-05-22 19:25:50|136.48|134.18|136.48|134.18|136.49|134.19|136.48|134.18|3
1653247560000|2022-05-22 19:26:00|136.47|134.17|136.47|134.17|136.48|134.18|136.47|134.17|3
1653247570000|2022-05-22 19:26:10|136.45|134.15|136.41|134.11|136.47|134.17|136.41|134.11|7
1653247580000|2022-05-22 19:26:20|136.4|134.1|136.41|134.11|136.42|134.12|136.39|134.09|4
1653247590000|2022-05-22 19:26:30|136.4|134.1|136.31|134.01|136.4|134.1|136.31|134.01|11
1653247600000|2022-05-22 19:26:40|136.3|134|136.25|133.95|136.3|134|136.25|133.95|8
1653247610000|2022-05-22 19:26:50|136.24|133.94|136.11|133.81|136.24|133.94|136.1|133.8|12
1653247620000|2022-05-22 19:27:00|136.12|133.82|136.1|133.8|136.12|133.82|136.1|133.8|3
1653247630000|2022-05-22 19:27:10|136.11|133.81|136.1|133.8|136.11|133.81|136.1|133.8|2
1653247650000|2022-05-22 19:27:30|136.09|133.79|136.08|133.78|136.09|133.79|136.08|133.78|2
1653247660000|2022-05-22 19:27:40|136.01|133.71|135.96|133.66|136.01|133.71|135.96|133.66|5
1653247670000|2022-05-22 19:27:50|135.95|133.65|135.86|133.56|135.97|133.67|135.86|133.56|14
1653247680000|2022-05-22 19:28:00|135.87|133.57|136|133.7|136|133.7|135.87|133.57|15
1653247710000|2022-05-22 19:28:30|135.99|133.69|135.99|133.69|135.99|133.69|135.99|133.69|1
1653247730000|2022-05-22 19:28:50|136.05|133.75|136.05|133.75|136.06|133.76|136.05|133.75|3
1653247740000|2022-05-22 19:29:00|136.04|133.74|136.03|133.73|136.04|133.74|136.03|133.73|2
1653247750000|2022-05-22 19:29:10|136.02|133.72|135.99|133.69|136.02|133.72|135.99|133.69|3
1653247760000|2022-05-22 19:29:20|135.98|133.68|135.9|133.6|135.98|133.68|135.9|133.6|10
1653247770000|2022-05-22 19:29:30|135.92|133.62|135.89|133.59|135.92|133.62|135.89|133.59|4
1653247780000|2022-05-22 19:29:40|135.9|133.6|135.9|133.6|135.9|133.6|135.9|133.6|1
1653247790000|2022-05-22 19:29:50|135.89|133.59|135.91|133.61|135.91|133.61|135.89|133.59|5
1653247800000|2022-05-22 19:30:00|135.9|133.6|135.87|133.57|135.9|133.6|135.87|133.57|4
1653247810000|2022-05-22 19:30:10|135.88|133.58|135.86|133.56|135.89|133.59|135.86|133.56|4
1653247820000|2022-05-22 19:30:20|135.85|133.55|135.85|133.55|135.85|133.55|135.85|133.55|1
1653247830000|2022-05-22 19:30:30|135.86|133.56|135.88|133.58|135.88|133.58|135.86|133.56|2
1653247850000|2022-05-22 19:30:50|135.87|133.57|135.93|133.63|135.93|133.63|135.87|133.57|4
1653247870000|2022-05-22 19:31:10|135.92|133.62|135.92|133.62|135.92|133.62|135.92|133.62|1
1653247880000|2022-05-22 19:31:20|135.93|133.63|135.94|133.64|135.94|133.64|135.93|133.63|2
1653247890000|2022-05-22 19:31:30|135.95|133.65|135.98|133.68|135.98|133.68|135.94|133.64|4
1653247900000|2022-05-22 19:31:40|135.99|133.69|135.98|133.68|136.01|133.71|135.98|133.68|7
1653247910000|2022-05-22 19:31:50|135.99|133.69|135.94|133.64|135.99|133.69|135.94|133.64|4
1653247920000|2022-05-22 19:32:00|135.93|133.63|135.93|133.63|135.93|133.63|135.93|133.63|1
1653247930000|2022-05-22 19:32:10|135.95|133.65|135.95|133.65|135.95|133.65|135.95|133.65|1
1653247940000|2022-05-22 19:32:20|135.94|133.64|135.94|133.64|135.94|133.64|135.94|133.64|1
1653247950000|2022-05-22 19:32:30|135.95|133.65|135.96|133.66|135.96|133.66|135.94|133.64|4
1653247960000|2022-05-22 19:32:40|135.95|133.65|135.95|133.65|135.95|133.65|135.95|133.65|1
1653247980000|2022-05-22 19:33:00|135.96|133.66|136.04|133.74|136.04|133.74|135.96|133.66|7
1653247990000|2022-05-22 19:33:10|136.05|133.75|136.06|133.76|136.06|133.76|136.05|133.75|2
1653248000000|2022-05-22 19:33:20|136.05|133.75|136.03|133.73|136.05|133.75|136.03|133.73|2
1653248050000|2022-05-22 19:34:10|136.04|133.74|136.04|133.74|136.04|133.74|136.04|133.74|1
1653248060000|2022-05-22 19:34:20|136.03|133.73|135.98|133.68|136.04|133.74|135.98|133.68|5
1653248070000|2022-05-22 19:34:30|135.97|133.67|135.93|133.63|135.97|133.67|135.93|133.63|4
1653248080000|2022-05-22 19:34:40|135.97|133.67|135.94|133.64|135.97|133.67|135.93|133.63|5
1653248100000|2022-05-22 19:35:00|135.93|133.63|135.93|133.63|135.93|133.63|135.93|133.63|1
1653248130000|2022-05-22 19:35:30|135.94|133.64|135.94|133.64|135.94|133.64|135.94|133.64|1
1653248190000|2022-05-22 19:36:30|135.93|133.63|135.92|133.62|135.93|133.63|135.92|133.62|2
1653248200000|2022-05-22 19:36:40|135.94|133.64|135.94|133.64|135.95|133.65|135.94|133.64|3
1653248230000|2022-05-22 19:37:10|135.93|133.63|135.94|133.64|135.94|133.64|135.93|133.63|2
1653248240000|2022-05-22 19:37:20|135.95|133.65|136.04|133.74|136.05|133.75|135.95|133.65|6
1653248250000|2022-05-22 19:37:30|136.03|133.73|136.04|133.74|136.04|133.74|136.03|133.73|4
1653248260000|2022-05-22 19:37:40|136.03|133.73|136.03|133.73|136.03|133.73|136.03|133.73|1
1653248270000|2022-05-22 19:37:50|136.04|133.74|136.03|133.73|136.04|133.74|136.03|133.73|2
1653248280000|2022-05-22 19:38:00|136.02|133.72|136.03|133.73|136.03|133.73|136.02|133.72|2
1653248290000|2022-05-22 19:38:10|136.05|133.75|136.08|133.78|136.08|133.78|136.05|133.75|4
1653248300000|2022-05-22 19:38:20|136.07|133.77|136.04|133.74|136.07|133.77|136.03|133.73|4
1653248320000|2022-05-22 19:38:40|136.06|133.76|136.05|133.75|136.06|133.76|136.05|133.75|2
1653248330000|2022-05-22 19:38:50|136.04|133.74|136.04|133.74|136.04|133.74|136.04|133.74|1
1653248370000|2022-05-22 19:39:30|136.03|133.73|136.03|133.73|136.03|133.73|136.03|133.73|1
1653248380000|2022-05-22 19:39:40|136.04|133.74|136.03|133.73|136.04|133.74|136.03|133.73|2
1653248390000|2022-05-22 19:39:50|136.04|133.74|136.04|133.74|136.04|133.74|136.04|133.74|1
1653248400000|2022-05-22 19:40:00|136.03|133.73|136.04|133.74|136.04|133.74|136.03|133.73|2
1653248410000|2022-05-22 19:40:10|136.03|133.73|136.02|133.72|136.04|133.74|136.02|133.72|4
1653248420000|2022-05-22 19:40:20|136.03|133.73|136.03|133.73|136.03|133.73|136.03|133.73|1
1653248430000|2022-05-22 19:40:30|136.02|133.72|135.94|133.64|136.02|133.72|135.93|133.63|12
1653248440000|2022-05-22 19:40:40|135.95|133.65|135.94|133.64|135.95|133.65|135.94|133.64|2
1653248450000|2022-05-22 19:40:50|135.93|133.63|136.02|133.72|136.02|133.72|135.93|133.63|8
1653248480000|2022-05-22 19:41:20|135.99|133.69|135.98|133.68|136.02|133.72|135.98|133.68|8
1653248490000|2022-05-22 19:41:30|135.96|133.66|135.97|133.67|135.97|133.67|135.96|133.66|2
1653248500000|2022-05-22 19:41:40|135.96|133.66|135.95|133.65|135.96|133.66|135.94|133.64|4
1653248510000|2022-05-22 19:41:50|135.96|133.66|135.96|133.66|135.96|133.66|135.96|133.66|1
1653248520000|2022-05-22 19:42:00|135.95|133.65|135.93|133.63|135.95|133.65|135.92|133.62|3
1653248530000|2022-05-22 19:42:10|135.92|133.62|135.88|133.58|135.92|133.62|135.88|133.58|4
1653248540000|2022-05-22 19:42:20|135.87|133.57|135.88|133.58|135.88|133.58|135.86|133.56|4
1653248550000|2022-05-22 19:42:30|135.87|133.57|135.88|133.58|135.88|133.58|135.87|133.57|2
1653248580000|2022-05-22 19:43:00|135.87|133.57|135.85|133.55|135.87|133.57|135.85|133.55|3
1653248590000|2022-05-22 19:43:10|135.87|133.57|135.86|133.56|135.87|133.57|135.86|133.56|2
1653248600000|2022-05-22 19:43:20|135.84|133.54|135.83|133.53|135.84|133.54|135.83|133.53|6
1653248610000|2022-05-22 19:43:30|135.82|133.52|135.83|133.53|135.85|133.55|135.82|133.52|5
1653248620000|2022-05-22 19:43:40|135.85|133.55|135.89|133.59|135.9|133.6|135.85|133.55|6
1653248640000|2022-05-22 19:44:00|135.88|133.58|135.89|133.59|135.89|133.59|135.88|133.58|2
1653248660000|2022-05-22 19:44:20|135.94|133.64|136.03|133.73|136.03|133.73|135.94|133.64|7
1653248680000|2022-05-22 19:44:40|136.02|133.72|136.03|133.73|136.03|133.73|136.02|133.72|2
1653248700000|2022-05-22 19:45:00|136.04|133.74|136.03|133.73|136.04|133.74|136.03|133.73|2
1653248720000|2022-05-22 19:45:20|136.04|133.74|136.03|133.73|136.04|133.74|136.03|133.73|2
1653248730000|2022-05-22 19:45:30|136.04|133.74|136|133.7|136.04|133.74|136|133.7|4
1653248740000|2022-05-22 19:45:40|136.02|133.72|136.01|133.71|136.02|133.72|136.01|133.71|2
1653248770000|2022-05-22 19:46:10|136.02|133.72|136.01|133.71|136.02|133.72|136.01|133.71|2
1653248780000|2022-05-22 19:46:20|136.02|133.72|135.95|133.65|136.02|133.72|135.95|133.65|6
1653248790000|2022-05-22 19:46:30|135.96|133.66|135.96|133.66|135.96|133.66|135.96|133.66|1
1653248810000|2022-05-22 19:46:50|135.95|133.65|135.93|133.63|135.95|133.65|135.93|133.63|2
1653248840000|2022-05-22 19:47:20|135.94|133.64|136.03|133.73|136.04|133.74|135.94|133.64|11
1653248850000|2022-05-22 19:47:30|136.04|133.74|136.03|133.73|136.04|133.74|136.03|133.73|4
1653248860000|2022-05-22 19:47:40|136.04|133.74|136.1|133.8|136.1|133.8|136.04|133.74|6
1653248870000|2022-05-22 19:47:50|136.11|133.81|136.13|133.83|136.13|133.83|136.11|133.81|3
1653248880000|2022-05-22 19:48:00|136.12|133.82|136.12|133.82|136.12|133.82|136.12|133.82|1
1653248900000|2022-05-22 19:48:20|136.13|133.83|136.13|133.83|136.13|133.83|136.13|133.83|1
1653248920000|2022-05-22 19:48:40|136.1|133.8|136.1|133.8|136.1|133.8|136.1|133.8|1
1653248930000|2022-05-22 19:48:50|136.05|133.75|136.04|133.74|136.05|133.75|136.02|133.72|4
1653248950000|2022-05-22 19:49:10|136.03|133.73|136.02|133.72|136.03|133.73|136.02|133.72|2
1653248960000|2022-05-22 19:49:20|136.01|133.71|135.95|133.65|136.01|133.71|135.95|133.65|4
1653248980000|2022-05-22 19:49:40|135.94|133.64|135.86|133.56|135.94|133.64|135.83|133.53|9
1653248990000|2022-05-22 19:49:50|135.87|133.57|135.92|133.62|135.92|133.62|135.87|133.57|4
1653249000000|2022-05-22 19:50:00|135.91|133.61|135.8|133.5|135.91|133.61|135.79|133.49|9
1653249010000|2022-05-22 19:50:10|135.77|133.47|135.77|133.47|135.82|133.52|135.77|133.47|8
1653249020000|2022-05-22 19:50:20|135.76|133.46|135.76|133.46|135.77|133.47|135.76|133.46|3
1653249040000|2022-05-22 19:50:40|135.77|133.47|135.77|133.47|135.77|133.47|135.77|133.47|1
1653249080000|2022-05-22 19:51:20|135.76|133.46|135.72|133.42|135.76|133.46|135.72|133.42|5
1653249090000|2022-05-22 19:51:30|135.73|133.43|135.65|133.35|135.73|133.43|135.65|133.35|10
1653249100000|2022-05-22 19:51:40|135.64|133.34|135.64|133.34|135.68|133.38|135.64|133.34|5
1653249110000|2022-05-22 19:51:50|135.62|133.32|135.58|133.28|135.62|133.32|135.58|133.28|7
1653249120000|2022-05-22 19:52:00|135.57|133.27|135.57|133.27|135.59|133.29|135.57|133.27|4
1653249130000|2022-05-22 19:52:10|135.55|133.25|135.38|133.08|135.55|133.25|135.38|133.08|15
1653249140000|2022-05-22 19:52:20|135.37|133.07|135.55|133.25|135.55|133.25|135.37|133.07|14
1653249150000|2022-05-22 19:52:30|135.54|133.24|135.55|133.25|135.55|133.25|135.54|133.24|2
1653249170000|2022-05-22 19:52:50|135.56|133.26|135.55|133.25|135.56|133.26|135.55|133.25|2
1653249180000|2022-05-22 19:53:00|135.56|133.26|135.56|133.26|135.56|133.26|135.56|133.26|1
1653249190000|2022-05-22 19:53:10|135.55|133.25|135.55|133.25|135.55|133.25|135.55|133.25|1
1653249200000|2022-05-22 19:53:20|135.56|133.26|135.56|133.26|135.62|133.32|135.55|133.25|7
1653249210000|2022-05-22 19:53:30|135.57|133.27|135.57|133.27|135.57|133.27|135.57|133.27|1
1653249250000|2022-05-22 19:54:10|135.55|133.25|135.56|133.26|135.58|133.28|135.55|133.25|8
1653249260000|2022-05-22 19:54:20|135.54|133.24|135.54|133.24|135.54|133.24|135.54|133.24|1
1653249270000|2022-05-22 19:54:30|135.55|133.25|135.55|133.25|135.55|133.25|135.55|133.25|1
1653249290000|2022-05-22 19:54:50|135.56|133.26|135.56|133.26|135.56|133.26|135.56|133.26|1
1653249300000|2022-05-22 19:55:00|135.54|133.24|135.5|133.2|135.54|133.24|135.5|133.2|5
1653249310000|2022-05-22 19:55:10|135.49|133.19|135.48|133.18|135.49|133.19|135.48|133.18|2
1653249320000|2022-05-22 19:55:20|135.47|133.17|135.47|133.17|135.47|133.17|135.47|133.17|1
1653249330000|2022-05-22 19:55:30|135.48|133.18|135.48|133.18|135.48|133.18|135.48|133.18|1
1653249340000|2022-05-22 19:55:40|135.5|133.2|135.55|133.25|135.55|133.25|135.5|133.2|9
1653249350000|2022-05-22 19:55:50|135.54|133.24|135.65|133.35|135.65|133.35|135.54|133.24|5
1653249360000|2022-05-22 19:56:00|135.64|133.34|135.64|133.34|135.64|133.34|135.64|133.34|1
1653249370000|2022-05-22 19:56:10|135.63|133.33|135.56|133.26|135.63|133.33|135.56|133.26|6
1653249400000|2022-05-22 19:56:40|135.57|133.27|135.65|133.35|135.65|133.35|135.57|133.27|5
1653249410000|2022-05-22 19:56:50|135.64|133.34|135.63|133.33|135.64|133.34|135.63|133.33|2
1653249420000|2022-05-22 19:57:00|135.62|133.32|135.62|133.32|135.62|133.32|135.62|133.32|1
1653249430000|2022-05-22 19:57:10|135.63|133.33|135.63|133.33|135.63|133.33|135.63|133.33|1
1653249450000|2022-05-22 19:57:30|135.64|133.34|135.65|133.35|135.65|133.35|135.64|133.34|2
1653249460000|2022-05-22 19:57:40|135.66|133.36|135.74|133.44|135.74|133.44|135.66|133.36|4
1653249490000|2022-05-22 19:58:10|135.75|133.45|135.74|133.44|135.75|133.45|135.74|133.44|2
1653249510000|2022-05-22 19:58:30|135.75|133.45|135.75|133.45|135.75|133.45|135.75|133.45|1
1653249530000|2022-05-22 19:58:50|135.71|133.41|135.63|133.33|135.71|133.41|135.63|133.33|5
1653249540000|2022-05-22 19:59:00|135.64|133.34|135.64|133.34|135.65|133.35|135.64|133.34|3
1653249550000|2022-05-22 19:59:10|135.66|133.36|135.66|133.36|135.66|133.36|135.66|133.36|1
1653249590000|2022-05-22 19:59:50|135.65|133.35|135.62|133.32|135.65|133.35|135.62|133.32|4
1653249600000|2022-05-22 20:00:00|135.61|133.31|135.65|133.35|135.65|133.35|135.55|133.25|14
1653249620000|2022-05-22 20:00:20|135.67|133.37|135.75|133.45|135.75|133.45|135.67|133.37|5
1653249630000|2022-05-22 20:00:30|135.76|133.46|135.81|133.51|135.81|133.51|135.75|133.45|8
1653249640000|2022-05-22 20:00:40|135.8|133.5|135.75|133.45|135.8|133.5|135.75|133.45|5
1653249650000|2022-05-22 20:00:50|135.74|133.44|135.69|133.39|135.75|133.45|135.68|133.38|7
1653249660000|2022-05-22 20:01:00|135.68|133.38|135.67|133.37|135.69|133.39|135.65|133.35|4
1653249670000|2022-05-22 20:01:10|135.66|133.36|135.67|133.37|135.67|133.37|135.66|133.36|2
1653249700000|2022-05-22 20:01:40|135.68|133.38|135.68|133.38|135.68|133.38|135.68|133.38|1
1653249710000|2022-05-22 20:01:50|135.67|133.37|135.64|133.34|135.67|133.37|135.63|133.33|6
1653249720000|2022-05-22 20:02:00|135.63|133.33|135.6|133.3|135.63|133.33|135.6|133.3|4
1653249730000|2022-05-22 20:02:10|135.61|133.31|135.59|133.29|135.61|133.31|135.59|133.29|3
1653249750000|2022-05-22 20:02:30|135.6|133.3|135.6|133.3|135.6|133.3|135.6|133.3|1
1653249770000|2022-05-22 20:02:50|135.59|133.29|135.59|133.29|135.59|133.29|135.59|133.29|1
1653249780000|2022-05-22 20:03:00|135.65|133.35|135.66|133.36|135.67|133.37|135.64|133.34|5
1653249790000|2022-05-22 20:03:10|135.65|133.35|135.57|133.27|135.65|133.35|135.57|133.27|6
1653249800000|2022-05-22 20:03:20|135.58|133.28|135.59|133.29|135.59|133.29|135.58|133.28|2
1653249810000|2022-05-22 20:03:30|135.57|133.27|135.58|133.28|135.58|133.28|135.57|133.27|2
1653249820000|2022-05-22 20:03:40|135.59|133.29|135.58|133.28|135.59|133.29|135.58|133.28|2
1653249830000|2022-05-22 20:03:50|135.59|133.29|135.59|133.29|135.59|133.29|135.59|133.29|1
1653249850000|2022-05-22 20:04:10|135.58|133.28|135.38|133.08|135.58|133.28|135.38|133.08|6
1653249860000|2022-05-22 20:04:20|135.37|133.07|135.38|133.08|135.38|133.08|135.37|133.07|2
1653249870000|2022-05-22 20:04:30|135.35|133.05|135.35|133.05|135.35|133.05|135.33|133.03|8
1653249880000|2022-05-22 20:04:40|135.34|133.04|135.35|133.05|135.35|133.05|135.34|133.04|4
1653249890000|2022-05-22 20:04:50|135.34|133.04|135.44|133.14|135.44|133.14|135.34|133.04|5
1653249900000|2022-05-22 20:05:00|135.45|133.15|135.45|133.15|135.45|133.15|135.45|133.15|1
1653249910000|2022-05-22 20:05:10|135.44|133.14|135.45|133.15|135.45|133.15|135.44|133.14|2
1653249920000|2022-05-22 20:05:20|135.46|133.16|135.45|133.15|135.46|133.16|135.45|133.15|2
1653249930000|2022-05-22 20:05:30|135.44|133.14|135.41|133.11|135.44|133.14|135.41|133.11|3
1653249940000|2022-05-22 20:05:40|135.4|133.1|135.39|133.09|135.4|133.1|135.39|133.09|2
1653249950000|2022-05-22 20:05:50|135.41|133.11|135.45|133.15|135.45|133.15|135.41|133.11|4
1653249960000|2022-05-22 20:06:00|135.44|133.14|135.38|133.08|135.44|133.14|135.38|133.08|6
1653249970000|2022-05-22 20:06:10|135.37|133.07|135.37|133.07|135.37|133.07|135.37|133.07|1
1653249980000|2022-05-22 20:06:20|135.36|133.06|135.37|133.07|135.37|133.07|135.36|133.06|2
1653249990000|2022-05-22 20:06:30|135.36|133.06|135.36|133.06|135.36|133.06|135.36|133.06|1
1653250000000|2022-05-22 20:06:40|135.37|133.07|135.44|133.14|135.45|133.15|135.37|133.07|5
1653250010000|2022-05-22 20:06:50|135.45|133.15|135.45|133.15|135.45|133.15|135.45|133.15|1
1653250020000|2022-05-22 20:07:00|135.46|133.16|135.55|133.25|135.55|133.25|135.46|133.16|4
1653250030000|2022-05-22 20:07:10|135.54|133.24|135.5|133.2|135.54|133.24|135.5|133.2|4
1653250060000|2022-05-22 20:07:40|135.49|133.19|135.49|133.19|135.49|133.19|135.49|133.19|1
1653250090000|2022-05-22 20:08:10|135.5|133.2|135.52|133.22|135.54|133.24|135.5|133.2|5
1653250100000|2022-05-22 20:08:20|135.51|133.21|135.39|133.09|135.51|133.21|135.39|133.09|8
1653250120000|2022-05-22 20:08:40|135.41|133.11|135.4|133.1|135.41|133.11|135.4|133.1|2
1653250150000|2022-05-22 20:09:10|135.39|133.09|135.39|133.09|135.39|133.09|135.39|133.09|1
1653250190000|2022-05-22 20:09:50|135.4|133.1|135.39|133.09|135.4|133.1|135.39|133.09|2
1653250200000|2022-05-22 20:10:00|135.4|133.1|135.4|133.1|135.4|133.1|135.39|133.09|5
1653250210000|2022-05-22 20:10:10|135.39|133.09|135.39|133.09|135.39|133.09|135.39|133.09|1
1653250220000|2022-05-22 20:10:20|135.38|133.08|135.38|133.08|135.38|133.08|135.38|133.08|1
1653250230000|2022-05-22 20:10:30|135.39|133.09|135.39|133.09|135.39|133.09|135.39|133.09|1
1653250270000|2022-05-22 20:11:10|135.36|133.06|135.39|133.09|135.4|133.1|135.31|133.01|8
1653250280000|2022-05-22 20:11:20|135.41|133.11|135.46|133.16|135.46|133.16|135.41|133.11|2
1653250300000|2022-05-22 20:11:40|135.49|133.19|135.47|133.17|135.49|133.19|135.46|133.16|6
1653250320000|2022-05-22 20:12:00|135.48|133.18|135.51|133.21|135.51|133.21|135.47|133.17|5
1653250330000|2022-05-22 20:12:10|135.53|133.23|135.47|133.17|135.54|133.24|135.47|133.17|7
1653250340000|2022-05-22 20:12:20|135.46|133.16|135.45|133.15|135.46|133.16|135.45|133.15|2
1653250410000|2022-05-22 20:13:30|135.46|133.16|135.46|133.16|135.46|133.16|135.46|133.16|1
1653250430000|2022-05-22 20:13:50|135.45|133.15|135.47|133.17|135.47|133.17|135.45|133.15|5
1653250440000|2022-05-22 20:14:00|135.46|133.16|135.46|133.16|135.46|133.16|135.46|133.16|1
1653250460000|2022-05-22 20:14:20|135.47|133.17|135.46|133.16|135.47|133.17|135.46|133.16|2
1653250480000|2022-05-22 20:14:40|135.47|133.17|135.46|133.16|135.47|133.17|135.46|133.16|2
1653250490000|2022-05-22 20:14:50|135.47|133.17|135.47|133.17|135.47|133.17|135.47|133.17|1
1653250500000|2022-05-22 20:15:00|135.49|133.19|135.54|133.24|135.55|133.25|135.49|133.19|8
1653250510000|2022-05-22 20:15:10|135.55|133.25|135.55|133.25|135.55|133.25|135.55|133.25|1
1653250520000|2022-05-22 20:15:20|135.54|133.24|135.55|133.25|135.55|133.25|135.54|133.24|2
1653250530000|2022-05-22 20:15:30|135.56|133.26|135.56|133.26|135.56|133.26|135.56|133.26|1
1653250620000|2022-05-22 20:17:00|135.57|133.27|135.57|133.27|135.57|133.27|135.56|133.26|5
1653250630000|2022-05-22 20:17:10|135.62|133.32|135.65|133.35|135.66|133.36|135.62|133.32|8
1653250640000|2022-05-22 20:17:20|135.66|133.36|135.66|133.36|135.67|133.37|135.65|133.35|4
1653250680000|2022-05-22 20:18:00|135.65|133.35|135.62|133.32|135.65|133.35|135.62|133.32|4
1653250770000|2022-05-22 20:19:30|135.64|133.34|135.66|133.36|135.66|133.36|135.64|133.34|2
1653250780000|2022-05-22 20:19:40|135.67|133.37|135.67|133.37|135.67|133.37|135.66|133.36|3
1653250790000|2022-05-22 20:19:50|135.66|133.36|135.67|133.37|135.67|133.37|135.66|133.36|2
1653250800000|2022-05-22 20:20:00|135.66|133.36|135.67|133.37|135.67|133.37|135.66|133.36|2
1653250810000|2022-05-22 20:20:10|135.66|133.36|135.67|133.37|135.67|133.37|135.66|133.36|2
1653250850000|2022-05-22 20:20:50|135.65|133.35|135.67|133.37|135.67|133.37|135.65|133.35|3
1653250860000|2022-05-22 20:21:00|135.66|133.36|135.5|133.2|135.66|133.36|135.5|133.2|9
1653250870000|2022-05-22 20:21:10|135.49|133.19|135.54|133.24|135.55|133.25|135.49|133.19|5
1653250880000|2022-05-22 20:21:20|135.57|133.27|135.57|133.27|135.57|133.27|135.57|133.27|1
1653250900000|2022-05-22 20:21:40|135.56|133.26|135.56|133.26|135.56|133.26|135.56|133.26|1
1653250920000|2022-05-22 20:22:00|135.55|133.25|135.55|133.25|135.55|133.25|135.55|133.25|1
1653250930000|2022-05-22 20:22:10|135.57|133.27|135.63|133.33|135.65|133.35|135.57|133.27|6
1653250940000|2022-05-22 20:22:20|135.61|133.31|135.62|133.32|135.62|133.32|135.61|133.31|2
1653250950000|2022-05-22 20:22:30|135.61|133.31|135.59|133.29|135.62|133.32|135.59|133.29|6
1653250960000|2022-05-22 20:22:40|135.6|133.3|135.62|133.32|135.62|133.32|135.6|133.3|2
1653250970000|2022-05-22 20:22:50|135.61|133.31|135.61|133.31|135.61|133.31|135.61|133.31|1
1653250980000|2022-05-22 20:23:00|135.6|133.3|135.63|133.33|135.66|133.36|135.6|133.3|11
1653250990000|2022-05-22 20:23:10|135.64|133.34|135.64|133.34|135.64|133.34|135.63|133.33|3
1653251000000|2022-05-22 20:23:20|135.67|133.37|135.71|133.41|135.71|133.41|135.67|133.37|5
1653251010000|2022-05-22 20:23:30|135.72|133.42|135.72|133.42|135.72|133.42|135.71|133.41|3
1653251020000|2022-05-22 20:23:40|135.71|133.41|135.67|133.37|135.71|133.41|135.67|133.37|4
1653251030000|2022-05-22 20:23:50|135.65|133.35|135.7|133.4|135.71|133.41|135.65|133.35|5
1653251040000|2022-05-22 20:24:00|135.69|133.39|135.7|133.4|135.7|133.4|135.69|133.39|2
1653251050000|2022-05-22 20:24:10|135.69|133.39|135.65|133.35|135.69|133.39|135.65|133.35|4
1653251070000|2022-05-22 20:24:30|135.66|133.36|135.72|133.42|135.72|133.42|135.66|133.36|4
1653251080000|2022-05-22 20:24:40|135.74|133.44|135.77|133.47|135.77|133.47|135.74|133.44|4
1653251090000|2022-05-22 20:24:50|135.78|133.48|135.78|133.48|135.8|133.5|135.77|133.47|7
1653251100000|2022-05-22 20:25:00|135.77|133.47|135.76|133.46|135.77|133.47|135.76|133.46|2
1653251130000|2022-05-22 20:25:30|135.78|133.48|135.81|133.51|135.82|133.52|135.78|133.48|5
1653251140000|2022-05-22 20:25:40|135.8|133.5|135.79|133.49|135.8|133.5|135.79|133.49|2
1653251170000|2022-05-22 20:26:10|135.81|133.51|135.8|133.5|135.81|133.51|135.8|133.5|2
1653251180000|2022-05-22 20:26:20|135.79|133.49|135.75|133.45|135.79|133.49|135.75|133.45|4
1653251190000|2022-05-22 20:26:30|135.74|133.44|135.74|133.44|135.74|133.44|135.74|133.44|1
1653251220000|2022-05-22 20:27:00|135.72|133.42|135.72|133.42|135.72|133.42|135.72|133.42|1
1653251240000|2022-05-22 20:27:20|135.74|133.44|135.8|133.5|135.81|133.51|135.74|133.44|12
1653251260000|2022-05-22 20:27:40|135.81|133.51|135.81|133.51|135.81|133.51|135.81|133.51|1
1653251270000|2022-05-22 20:27:50|135.8|133.5|135.8|133.5|135.81|133.51|135.8|133.5|3
1653251280000|2022-05-22 20:28:00|135.82|133.52|135.81|133.51|135.82|133.52|135.81|133.51|2
1653251300000|2022-05-22 20:28:20|135.79|133.49|135.79|133.49|135.79|133.49|135.79|133.49|1
1653251340000|2022-05-22 20:29:00|135.77|133.47|135.79|133.49|135.79|133.49|135.77|133.47|2
1653251360000|2022-05-22 20:29:20|135.8|133.5|135.81|133.51|135.81|133.51|135.8|133.5|2
1653251370000|2022-05-22 20:29:30|135.83|133.53|135.83|133.53|135.83|133.53|135.83|133.53|1
1653251390000|2022-05-22 20:29:50|135.84|133.54|135.94|133.64|135.94|133.64|135.84|133.54|7
1653251400000|2022-05-22 20:30:00|135.95|133.65|136.01|133.71|136.01|133.71|135.95|133.65|6
1653251410000|2022-05-22 20:30:10|136.02|133.72|135.96|133.66|136.02|133.72|135.95|133.65|5
1653251420000|2022-05-22 20:30:20|135.97|133.67|135.97|133.67|135.99|133.69|135.97|133.67|4
1653251430000|2022-05-22 20:30:30|135.96|133.66|136|133.7|136|133.7|135.92|133.62|11
1653251440000|2022-05-22 20:30:40|135.98|133.68|135.96|133.66|135.98|133.68|135.96|133.66|2
1653251450000|2022-05-22 20:30:50|135.98|133.68|135.93|133.63|135.98|133.68|135.92|133.62|5
1653251460000|2022-05-22 20:31:00|135.94|133.64|135.98|133.68|135.98|133.68|135.94|133.64|6
1653251470000|2022-05-22 20:31:10|135.99|133.69|135.99|133.69|135.99|133.69|135.99|133.69|1
1653251480000|2022-05-22 20:31:20|135.98|133.68|136|133.7|136|133.7|135.98|133.68|3
1653251490000|2022-05-22 20:31:30|135.99|133.69|135.99|133.69|135.99|133.69|135.99|133.69|1
1653251500000|2022-05-22 20:31:40|135.98|133.68|135.97|133.67|135.98|133.68|135.97|133.67|2
1653251510000|2022-05-22 20:31:50|135.96|133.66|135.93|133.63|135.96|133.66|135.93|133.63|4
1653251530000|2022-05-22 20:32:10|135.91|133.61|135.91|133.61|135.91|133.61|135.91|133.61|1
1653251540000|2022-05-22 20:32:20|135.9|133.6|135.87|133.57|135.9|133.6|135.87|133.57|6
1653251550000|2022-05-22 20:32:30|135.85|133.55|135.78|133.48|135.85|133.55|135.77|133.47|12
1653251560000|2022-05-22 20:32:40|135.77|133.47|135.76|133.46|135.77|133.47|135.76|133.46|2
1653251580000|2022-05-22 20:33:00|135.74|133.44|135.8|133.5|135.8|133.5|135.74|133.44|5
1653251600000|2022-05-22 20:33:20|135.79|133.49|135.81|133.51|135.81|133.51|135.79|133.49|4
1653251610000|2022-05-22 20:33:30|135.82|133.52|135.83|133.53|135.83|133.53|135.82|133.52|2
1653251630000|2022-05-22 20:33:50|135.84|133.54|135.88|133.58|135.88|133.58|135.84|133.54|3
1653251640000|2022-05-22 20:34:00|135.87|133.57|135.88|133.58|135.88|133.58|135.87|133.57|4
1653251650000|2022-05-22 20:34:10|135.87|133.57|135.87|133.57|135.87|133.57|135.87|133.57|1
1653251660000|2022-05-22 20:34:20|135.86|133.56|135.87|133.57|135.9|133.6|135.86|133.56|5
1653251670000|2022-05-22 20:34:30|135.88|133.58|135.94|133.64|135.94|133.64|135.88|133.58|7
1653251680000|2022-05-22 20:34:40|135.93|133.63|135.93|133.63|136.01|133.71|135.91|133.61|15
1653251690000|2022-05-22 20:34:50|135.91|133.61|135.93|133.63|135.93|133.63|135.89|133.59|4
1653251700000|2022-05-22 20:35:00|135.94|133.64|135.94|133.64|135.94|133.64|135.94|133.64|1
1653251720000|2022-05-22 20:35:20|135.98|133.68|135.98|133.68|135.98|133.68|135.98|133.68|1
1653251730000|2022-05-22 20:35:30|135.96|133.66|135.95|133.65|135.97|133.67|135.95|133.65|6
1653251740000|2022-05-22 20:35:40|135.94|133.64|135.94|133.64|135.94|133.64|135.94|133.64|1
1653251750000|2022-05-22 20:35:50|135.93|133.63|135.91|133.61|135.93|133.63|135.91|133.61|3
1653251760000|2022-05-22 20:36:00|135.9|133.6|135.93|133.63|135.93|133.63|135.9|133.6|6
1653251770000|2022-05-22 20:36:10|135.94|133.64|136.02|133.72|136.02|133.72|135.94|133.64|5
1653251780000|2022-05-22 20:36:20|136.01|133.71|136.02|133.72|136.02|133.72|136.01|133.71|2
1653251790000|2022-05-22 20:36:30|136.01|133.71|136.02|133.72|136.03|133.73|136.01|133.71|4
1653251800000|2022-05-22 20:36:40|136.01|133.71|135.94|133.64|136.01|133.71|135.94|133.64|7
1653251810000|2022-05-22 20:36:50|135.93|133.63|135.89|133.59|135.93|133.63|135.89|133.59|6
1653251820000|2022-05-22 20:37:00|135.83|133.53|135.81|133.51|135.83|133.53|135.81|133.51|3
1653251830000|2022-05-22 20:37:10|135.82|133.52|135.81|133.51|135.82|133.52|135.76|133.46|6
1653251840000|2022-05-22 20:37:20|135.82|133.52|135.84|133.54|135.84|133.54|135.82|133.52|2
1653251860000|2022-05-22 20:37:40|135.83|133.53|135.83|133.53|135.83|133.53|135.83|133.53|1
1653251880000|2022-05-22 20:38:00|135.82|133.52|135.82|133.52|135.82|133.52|135.82|133.52|1
1653251910000|2022-05-22 20:38:30|135.81|133.51|135.82|133.52|135.82|133.52|135.8|133.5|6
1653251940000|2022-05-22 20:39:00|135.81|133.51|135.78|133.48|135.81|133.51|135.78|133.48|4
1653251950000|2022-05-22 20:39:10|135.77|133.47|135.77|133.47|135.77|133.47|135.77|133.47|1
1653251960000|2022-05-22 20:39:20|135.78|133.48|135.78|133.48|135.78|133.48|135.78|133.48|1
1653252000000|2022-05-22 20:40:00|135.79|133.49|135.88|133.58|135.88|133.58|135.79|133.49|5
1653252010000|2022-05-22 20:40:10|135.87|133.57|135.81|133.51|135.87|133.57|135.81|133.51|4
1653252020000|2022-05-22 20:40:20|135.84|133.54|135.92|133.62|135.92|133.62|135.84|133.54|7
1653252030000|2022-05-22 20:40:30|135.9|133.6|135.85|133.55|135.9|133.6|135.85|133.55|4
1653252040000|2022-05-22 20:40:40|135.83|133.53|135.81|133.51|135.83|133.53|135.8|133.5|7
1653252050000|2022-05-22 20:40:50|135.8|133.5|135.79|133.49|135.8|133.5|135.79|133.49|2
1653252060000|2022-05-22 20:41:00|135.78|133.48|135.8|133.5|135.8|133.5|135.78|133.48|5
1653252070000|2022-05-22 20:41:10|135.83|133.53|135.83|133.53|135.84|133.54|135.82|133.52|4
1653252080000|2022-05-22 20:41:20|135.84|133.54|135.84|133.54|135.84|133.54|135.84|133.54|1
1653252090000|2022-05-22 20:41:30|135.83|133.53|135.81|133.51|135.83|133.53|135.81|133.51|3
1653252100000|2022-05-22 20:41:40|135.84|133.54|135.84|133.54|135.84|133.54|135.84|133.54|1
1653252110000|2022-05-22 20:41:50|135.83|133.53|135.83|133.53|135.83|133.53|135.83|133.53|1
1653252140000|2022-05-22 20:42:20|135.82|133.52|135.81|133.51|135.82|133.52|135.81|133.51|2
1653252150000|2022-05-22 20:42:30|135.8|133.5|135.8|133.5|135.8|133.5|135.8|133.5|1
1653252180000|2022-05-22 20:43:00|135.81|133.51|135.8|133.5|135.81|133.51|135.8|133.5|4
1653252190000|2022-05-22 20:43:10|135.79|133.49|135.79|133.49|135.79|133.49|135.79|133.49|1
1653252200000|2022-05-22 20:43:20|135.87|133.57|135.79|133.49|135.87|133.57|135.74|133.44|14
1653252210000|2022-05-22 20:43:30|135.78|133.48|135.82|133.52|135.88|133.58|135.77|133.47|7
1653252220000|2022-05-22 20:43:40|135.81|133.51|135.8|133.5|135.81|133.51|135.79|133.49|5
1653252230000|2022-05-22 20:43:50|135.79|133.49|135.84|133.54|135.85|133.55|135.78|133.48|8
1653252240000|2022-05-22 20:44:00|135.86|133.56|135.85|133.55|135.86|133.56|135.85|133.55|2
1653252260000|2022-05-22 20:44:20|135.84|133.54|135.79|133.49|135.84|133.54|135.79|133.49|6
1653252270000|2022-05-22 20:44:30|135.76|133.46|135.77|133.47|135.78|133.48|135.76|133.46|3
1653252280000|2022-05-22 20:44:40|135.78|133.48|135.79|133.49|135.79|133.49|135.78|133.48|2
1653252290000|2022-05-22 20:44:50|135.8|133.5|135.82|133.52|135.83|133.53|135.8|133.5|3
1653252300000|2022-05-22 20:45:00|135.84|133.54|135.81|133.51|135.84|133.54|135.8|133.5|4
1653252320000|2022-05-22 20:45:20|135.82|133.52|135.83|133.53|135.83|133.53|135.82|133.52|2
1653252330000|2022-05-22 20:45:30|135.84|133.54|135.86|133.56|135.93|133.63|135.84|133.54|9
1653252340000|2022-05-22 20:45:40|135.84|133.54|135.84|133.54|135.84|133.54|135.84|133.54|1
1653252360000|2022-05-22 20:46:00|135.85|133.55|135.93|133.63|135.94|133.64|135.85|133.55|8
1653252380000|2022-05-22 20:46:20|135.92|133.62|135.9|133.6|135.92|133.62|135.88|133.58|6
1653252390000|2022-05-22 20:46:30|135.91|133.61|135.9|133.6|135.91|133.61|135.9|133.6|2
1653252400000|2022-05-22 20:46:40|135.91|133.61|135.91|133.61|135.91|133.61|135.91|133.61|1
1653252440000|2022-05-22 20:47:20|135.9|133.6|135.86|133.56|135.9|133.6|135.86|133.56|4
1653252480000|2022-05-22 20:48:00|135.83|133.53|135.83|133.53|135.83|133.53|135.83|133.53|1
1653252490000|2022-05-22 20:48:10|135.84|133.54|135.83|133.53|135.84|133.54|135.83|133.53|2
1653252530000|2022-05-22 20:48:50|135.84|133.54|135.9|133.6|135.9|133.6|135.84|133.54|6
1653252540000|2022-05-22 20:49:00|135.89|133.59|135.9|133.6|135.9|133.6|135.89|133.59|2
1653252550000|2022-05-22 20:49:10|135.88|133.58|135.83|133.53|135.88|133.58|135.83|133.53|5
1653252560000|2022-05-22 20:49:20|135.81|133.51|135.78|133.48|135.81|133.51|135.77|133.47|8
1653252570000|2022-05-22 20:49:30|135.75|133.45|135.74|133.44|135.75|133.45|135.74|133.44|2
1653252580000|2022-05-22 20:49:40|135.72|133.42|135.67|133.37|135.72|133.42|135.67|133.37|9
1653252590000|2022-05-22 20:49:50|135.64|133.34|135.66|133.36|135.66|133.36|135.64|133.34|3
1653252620000|2022-05-22 20:50:20|135.65|133.35|135.65|133.35|135.65|133.35|135.65|133.35|1
1653252640000|2022-05-22 20:50:40|135.66|133.36|135.65|133.35|135.66|133.36|135.65|133.35|2
1653252650000|2022-05-22 20:50:50|135.66|133.36|135.66|133.36|135.66|133.36|135.66|133.36|1
1653252690000|2022-05-22 20:51:30|135.64|133.34|135.64|133.34|135.64|133.34|135.64|133.34|1
1653252720000|2022-05-22 20:52:00|135.65|133.35|135.67|133.37|135.67|133.37|135.65|133.35|3
1653252730000|2022-05-22 20:52:10|135.65|133.35|135.66|133.36|135.66|133.36|135.65|133.35|2
1653252760000|2022-05-22 20:52:40|135.71|133.41|135.71|133.41|135.71|133.41|135.71|133.41|1
1653252800000|2022-05-22 20:53:20|135.75|133.45|135.7|133.4|135.75|133.45|135.7|133.4|7
1653252830000|2022-05-22 20:53:50|135.69|133.39|135.71|133.41|135.71|133.41|135.69|133.39|2
1653252840000|2022-05-22 20:54:00|135.68|133.38|135.68|133.38|135.68|133.38|135.68|133.38|1
1653252850000|2022-05-22 20:54:10|135.71|133.41|135.71|133.41|135.71|133.41|135.71|133.41|1
1653252860000|2022-05-22 20:54:20|135.7|133.4|135.7|133.4|135.7|133.4|135.7|133.4|1
1653252870000|2022-05-22 20:54:30|135.69|133.39|135.69|133.39|135.7|133.4|135.69|133.39|3
1653252880000|2022-05-22 20:54:40|135.67|133.37|135.66|133.36|135.67|133.37|135.65|133.35|3
1653252890000|2022-05-22 20:54:50|135.65|133.35|135.65|133.35|135.66|133.36|135.64|133.34|5
1653252900000|2022-05-22 20:55:00|135.64|133.34|135.61|133.31|135.64|133.34|135.61|133.31|5
1653252920000|2022-05-22 20:55:20|135.63|133.33|135.63|133.33|135.63|133.33|135.63|133.33|1
1653252940000|2022-05-22 20:55:40|135.65|133.35|135.5|133.2|135.65|133.35|135.5|133.2|16
1653252950000|2022-05-22 20:55:50|135.49|133.19|135.47|133.17|135.5|133.2|135.47|133.17|7
1653252960000|2022-05-22 20:56:00|135.46|133.16|135.46|133.16|135.46|133.16|135.46|133.16|1
1653252970000|2022-05-22 20:56:10|135.48|133.18|135.53|133.23|135.56|133.26|135.48|133.18|9
1653252980000|2022-05-22 20:56:20|135.55|133.25|135.49|133.19|135.55|133.25|135.49|133.19|4
1653252990000|2022-05-22 20:56:30|135.5|133.2|135.49|133.19|135.5|133.2|135.49|133.19|2
1653253000000|2022-05-22 20:56:40|135.52|133.22|135.52|133.22|135.53|133.23|135.52|133.22|7
1653253020000|2022-05-22 20:57:00|135.51|133.21|135.48|133.18|135.51|133.21|135.48|133.18|6
1653253030000|2022-05-22 20:57:10|135.47|133.17|135.47|133.17|135.47|133.17|135.47|133.17|1
1653253060000|2022-05-22 20:57:40|135.48|133.18|135.48|133.18|135.48|133.18|135.48|133.18|1
1653253080000|2022-05-22 20:58:00|135.47|133.17|135.47|133.17|135.47|133.17|135.47|133.17|1
1653253120000|2022-05-22 20:58:40|135.46|133.16|135.48|133.18|135.48|133.18|135.46|133.16|4
1653253130000|2022-05-22 20:58:50|135.47|133.17|135.47|133.17|135.48|133.18|135.47|133.17|3
1653253200000|2022-05-22 21:00:00|135.46|133.16|135.46|133.16|135.47|133.17|135.46|133.16|3
1653253210000|2022-05-22 21:00:10|135.51|133.21|135.48|133.18|135.51|133.21|135.48|133.18|10
1653253220000|2022-05-22 21:00:20|135.47|133.17|135.47|133.17|135.47|133.17|135.47|133.17|1
1653253230000|2022-05-22 21:00:30|135.46|133.16|135.39|133.09|135.46|133.16|135.39|133.09|6
1653253240000|2022-05-22 21:00:40|135.38|133.08|135.38|133.08|135.38|133.08|135.38|133.08|1
1653253250000|2022-05-22 21:00:50|135.37|133.07|135.37|133.07|135.37|133.07|135.37|133.07|1
1653253260000|2022-05-22 21:01:00|135.38|133.08|135.47|133.17|135.49|133.19|135.38|133.08|6
1653253270000|2022-05-22 21:01:10|135.48|133.18|135.48|133.18|135.48|133.18|135.48|133.18|1
1653253300000|2022-05-22 21:01:40|135.47|133.17|135.37|133.07|135.47|133.17|135.37|133.07|7
1653253310000|2022-05-22 21:01:50|135.39|133.09|135.39|133.09|135.4|133.1|135.35|133.05|8
1653253320000|2022-05-22 21:02:00|135.43|133.13|135.44|133.14|135.44|133.14|135.43|133.13|2
1653253330000|2022-05-22 21:02:10|135.45|133.15|135.46|133.16|135.46|133.16|135.45|133.15|2
1653253350000|2022-05-22 21:02:30|135.49|133.19|135.54|133.24|135.54|133.24|135.49|133.19|2
1653253360000|2022-05-22 21:02:40|135.55|133.25|135.49|133.19|135.55|133.25|135.49|133.19|5
1653253380000|2022-05-22 21:03:00|135.5|133.2|135.41|133.11|135.5|133.2|135.41|133.11|6
1653253390000|2022-05-22 21:03:10|135.4|133.1|135.39|133.09|135.4|133.1|135.38|133.08|6
1653253400000|2022-05-22 21:03:20|135.4|133.1|135.39|133.09|135.4|133.1|135.39|133.09|2
1653253430000|2022-05-22 21:03:50|135.48|133.18|135.46|133.16|135.48|133.18|135.46|133.16|3
1653253440000|2022-05-22 21:04:00|135.48|133.18|135.48|133.18|135.48|133.18|135.48|133.18|1
1653253480000|2022-05-22 21:04:40|135.47|133.17|135.47|133.17|135.47|133.17|135.47|133.17|1
1653253490000|2022-05-22 21:04:50|135.48|133.18|135.47|133.17|135.48|133.18|135.47|133.17|2
1653253500000|2022-05-22 21:05:00|135.46|133.16|135.41|133.11|135.46|133.16|135.41|133.11|5
1653253510000|2022-05-22 21:05:10|135.39|133.09|135.39|133.09|135.39|133.09|135.39|133.09|1
1653253520000|2022-05-22 21:05:20|135.38|133.08|135.39|133.09|135.4|133.1|135.38|133.08|4
1653253540000|2022-05-22 21:05:40|135.4|133.1|135.4|133.1|135.4|133.1|135.39|133.09|3
1653253550000|2022-05-22 21:05:50|135.39|133.09|135.39|133.09|135.4|133.1|135.39|133.09|3
1653253560000|2022-05-22 21:06:00|135.38|133.08|135.4|133.1|135.4|133.1|135.38|133.08|5
1653253570000|2022-05-22 21:06:10|135.39|133.09|135.38|133.08|135.39|133.09|135.37|133.07|4
1653253580000|2022-05-22 21:06:20|135.39|133.09|135.31|133.01|135.39|133.09|135.31|133.01|7
1653253590000|2022-05-22 21:06:30|135.32|133.02|135.44|133.14|135.44|133.14|135.32|133.02|7
1653253610000|2022-05-22 21:06:50|135.45|133.15|135.51|133.21|135.51|133.21|135.45|133.15|7
1653253620000|2022-05-22 21:07:00|135.53|133.23|135.57|133.27|135.58|133.28|135.51|133.21|8
1653253630000|2022-05-22 21:07:10|135.58|133.28|135.58|133.28|135.58|133.28|135.58|133.28|1
1653253640000|2022-05-22 21:07:20|135.57|133.27|135.57|133.27|135.57|133.27|135.57|133.27|1
1653253650000|2022-05-22 21:07:30|135.58|133.28|135.62|133.32|135.62|133.32|135.58|133.28|2
1653253660000|2022-05-22 21:07:40|135.61|133.31|135.51|133.21|135.63|133.33|135.51|133.21|11
1653253670000|2022-05-22 21:07:50|135.5|133.2|135.54|133.24|135.54|133.24|135.5|133.2|3
1653253680000|2022-05-22 21:08:00|135.53|133.23|135.55|133.25|135.55|133.25|135.53|133.23|3
1653253690000|2022-05-22 21:08:10|135.54|133.24|135.49|133.19|135.54|133.24|135.49|133.19|6
1653253700000|2022-05-22 21:08:20|135.48|133.18|135.48|133.18|135.48|133.18|135.47|133.17|3
1653253710000|2022-05-22 21:08:30|135.5|133.2|135.5|133.2|135.5|133.2|135.5|133.2|1
1653253720000|2022-05-22 21:08:40|135.49|133.19|135.5|133.2|135.5|133.2|135.49|133.19|2
1653253740000|2022-05-22 21:09:00|135.54|133.24|135.54|133.24|135.55|133.25|135.54|133.24|3
1653253750000|2022-05-22 21:09:10|135.57|133.27|135.61|133.31|135.61|133.31|135.57|133.27|3
1653253760000|2022-05-22 21:09:20|135.63|133.33|135.65|133.35|135.65|133.35|135.63|133.33|2
1653253770000|2022-05-22 21:09:30|135.66|133.36|135.66|133.36|135.66|133.36|135.66|133.36|1
1653253780000|2022-05-22 21:09:40|135.68|133.38|135.69|133.39|135.69|133.39|135.68|133.38|2
1653253790000|2022-05-22 21:09:50|135.7|133.4|135.77|133.47|135.78|133.48|135.7|133.4|11
1653253800000|2022-05-22 21:10:00|135.76|133.46|135.77|133.47|135.77|133.47|135.76|133.46|2
1653253810000|2022-05-22 21:10:10|135.75|133.45|135.67|133.37|135.76|133.46|135.67|133.37|10
1653253820000|2022-05-22 21:10:20|135.69|133.39|135.69|133.39|135.69|133.39|135.69|133.39|1
1653253830000|2022-05-22 21:10:30|135.67|133.37|135.67|133.37|135.67|133.37|135.67|133.37|1
1653253860000|2022-05-22 21:11:00|135.66|133.36|135.66|133.36|135.66|133.36|135.66|133.36|1
1653253870000|2022-05-22 21:11:10|135.65|133.35|135.65|133.35|135.65|133.35|135.65|133.35|1
1653253880000|2022-05-22 21:11:20|135.66|133.36|135.66|133.36|135.66|133.36|135.66|133.36|1
1653253910000|2022-05-22 21:11:50|135.67|133.37|135.7|133.4|135.7|133.4|135.67|133.37|2
1653253920000|2022-05-22 21:12:00|135.72|133.42|135.74|133.44|135.74|133.44|135.72|133.42|3
1653253930000|2022-05-22 21:12:10|135.75|133.45|135.69|133.39|135.76|133.46|135.69|133.39|11
1653253950000|2022-05-22 21:12:30|135.7|133.4|135.69|133.39|135.7|133.4|135.69|133.39|2
1653253960000|2022-05-22 21:12:40|135.7|133.4|135.7|133.4|135.7|133.4|135.69|133.39|5
1653253970000|2022-05-22 21:12:50|135.69|133.39|135.7|133.4|135.7|133.4|135.69|133.39|8
1653253980000|2022-05-22 21:13:00|135.69|133.39|135.69|133.39|135.69|133.39|135.69|133.39|1
1653253990000|2022-05-22 21:13:10|135.71|133.41|135.71|133.41|135.71|133.41|135.71|133.41|1
1653254000000|2022-05-22 21:13:20|135.7|133.4|135.69|133.39|135.7|133.4|135.69|133.39|2
1653254010000|2022-05-22 21:13:30|135.7|133.4|135.61|133.31|135.7|133.4|135.61|133.31|6
1653254020000|2022-05-22 21:13:40|135.6|133.3|135.6|133.3|135.6|133.3|135.6|133.3|1
1653254040000|2022-05-22 21:14:00|135.59|133.29|135.6|133.3|135.61|133.31|135.59|133.29|12
1653254050000|2022-05-22 21:14:10|135.61|133.31|135.6|133.3|135.61|133.31|135.6|133.3|10
1653254060000|2022-05-22 21:14:20|135.61|133.31|135.67|133.37|135.67|133.37|135.6|133.3|11
1653254070000|2022-05-22 21:14:30|135.66|133.36|135.66|133.36|135.66|133.36|135.66|133.36|1
1653254080000|2022-05-22 21:14:40|135.68|133.38|135.7|133.4|135.7|133.4|135.66|133.36|7
1653254090000|2022-05-22 21:14:50|135.68|133.38|135.68|133.38|135.68|133.38|135.68|133.38|1
1653254100000|2022-05-22 21:15:00|135.67|133.37|135.68|133.38|135.68|133.38|135.67|133.37|2
1653254120000|2022-05-22 21:15:20|135.67|133.37|135.67|133.37|135.67|133.37|135.67|133.37|1
1653254130000|2022-05-22 21:15:30|135.68|133.38|135.59|133.29|135.68|133.38|135.59|133.29|14
1653254140000|2022-05-22 21:15:40|135.58|133.28|135.58|133.28|135.59|133.29|135.58|133.28|3
1653254150000|2022-05-22 21:15:50|135.57|133.27|135.57|133.27|135.57|133.27|135.56|133.26|3
1653254160000|2022-05-22 21:16:00|135.58|133.28|135.58|133.28|135.58|133.28|135.57|133.27|3
1653254180000|2022-05-22 21:16:20|135.59|133.29|135.58|133.28|135.59|133.29|135.57|133.27|4
1653254220000|2022-05-22 21:17:00|135.59|133.29|135.58|133.28|135.59|133.29|135.58|133.28|2
1653254230000|2022-05-22 21:17:10|135.57|133.27|135.57|133.27|135.57|133.27|135.57|133.27|1
1653254250000|2022-05-22 21:17:30|135.56|133.26|135.63|133.33|135.63|133.33|135.56|133.26|4
1653254260000|2022-05-22 21:17:40|135.62|133.32|135.66|133.36|135.66|133.36|135.62|133.32|4
1653254270000|2022-05-22 21:17:50|135.67|133.37|135.67|133.37|135.67|133.37|135.67|133.37|1
1653254280000|2022-05-22 21:18:00|135.7|133.4|135.67|133.37|135.7|133.4|135.67|133.37|2
1653254300000|2022-05-22 21:18:20|135.69|133.39|135.75|133.45|135.76|133.46|135.69|133.39|4
1653254310000|2022-05-22 21:18:30|135.76|133.46|135.75|133.45|135.76|133.46|135.75|133.45|2
1653254320000|2022-05-22 21:18:40|135.76|133.46|135.77|133.47|135.78|133.48|135.76|133.46|4
1653254330000|2022-05-22 21:18:50|135.79|133.49|135.79|133.49|135.79|133.49|135.79|133.49|1
1653254340000|2022-05-22 21:19:00|135.81|133.51|135.78|133.48|135.81|133.51|135.77|133.47|4
1653254350000|2022-05-22 21:19:10|135.79|133.49|135.78|133.48|135.79|133.49|135.78|133.48|2
1653254360000|2022-05-22 21:19:20|135.79|133.49|135.79|133.49|135.79|133.49|135.79|133.49|1
1653254380000|2022-05-22 21:19:40|135.78|133.48|135.79|133.49|135.79|133.49|135.78|133.48|4
1653254400000|2022-05-22 21:20:00|135.8|133.5|135.79|133.49|135.81|133.51|135.78|133.48|7
1653254420000|2022-05-22 21:20:20|135.77|133.47|135.86|133.56|135.86|133.56|135.77|133.47|6
1653254440000|2022-05-22 21:20:40|135.85|133.55|135.85|133.55|135.85|133.55|135.84|133.54|3
1653254450000|2022-05-22 21:20:50|135.83|133.53|135.88|133.58|135.88|133.58|135.83|133.53|5
1653254460000|2022-05-22 21:21:00|135.89|133.59|135.89|133.59|135.89|133.59|135.88|133.58|3
1653254470000|2022-05-22 21:21:10|135.88|133.58|135.89|133.59|135.89|133.59|135.88|133.58|2
1653254510000|2022-05-22 21:21:50|135.88|133.58|135.89|133.59|135.91|133.61|135.88|133.58|3
1653254520000|2022-05-22 21:22:00|135.88|133.58|135.9|133.6|135.9|133.6|135.88|133.58|3
1653254540000|2022-05-22 21:22:20|135.88|133.58|135.9|133.6|135.9|133.6|135.88|133.58|3
1653254550000|2022-05-22 21:22:30|135.88|133.58|135.9|133.6|135.9|133.6|135.88|133.58|2
1653254560000|2022-05-22 21:22:40|135.88|133.58|135.9|133.6|135.9|133.6|135.87|133.57|4
1653254580000|2022-05-22 21:23:00|135.89|133.59|135.9|133.6|135.9|133.6|135.89|133.59|2
1653254590000|2022-05-22 21:23:10|135.89|133.59|135.94|133.64|135.95|133.65|135.89|133.59|5
1653254600000|2022-05-22 21:23:20|135.95|133.65|135.95|133.65|135.96|133.66|135.95|133.65|5
1653254610000|2022-05-22 21:23:30|135.96|133.66|135.96|133.66|135.96|133.66|135.96|133.66|1
1653254620000|2022-05-22 21:23:40|135.94|133.64|135.96|133.66|135.96|133.66|135.94|133.64|5
1653254640000|2022-05-22 21:24:00|135.99|133.69|135.98|133.68|135.99|133.69|135.96|133.66|10
1653254650000|2022-05-22 21:24:10|135.97|133.67|135.96|133.66|135.97|133.67|135.96|133.66|4
1653254660000|2022-05-22 21:24:20|135.98|133.68|135.97|133.67|135.98|133.68|135.95|133.65|3
1653254680000|2022-05-22 21:24:40|135.96|133.66|135.95|133.65|136.04|133.74|135.95|133.65|8
1653254690000|2022-05-22 21:24:50|135.96|133.66|135.96|133.66|135.96|133.66|135.96|133.66|1
1653254700000|2022-05-22 21:25:00|135.95|133.65|135.96|133.66|135.96|133.66|135.95|133.65|2
1653254720000|2022-05-22 21:25:20|135.93|133.63|135.89|133.59|135.93|133.63|135.88|133.58|5
1653254740000|2022-05-22 21:25:40|135.88|133.58|135.89|133.59|135.89|133.59|135.88|133.58|4
1653254750000|2022-05-22 21:25:50|135.88|133.58|135.88|133.58|135.89|133.59|135.88|133.58|3
1653254760000|2022-05-22 21:26:00|135.89|133.59|135.87|133.57|135.89|133.59|135.86|133.56|5
1653254770000|2022-05-22 21:26:10|135.88|133.58|135.87|133.57|135.88|133.58|135.87|133.57|6
1653254780000|2022-05-22 21:26:20|135.86|133.56|135.87|133.57|135.87|133.57|135.86|133.56|2
1653254790000|2022-05-22 21:26:30|135.86|133.56|135.79|133.49|135.86|133.56|135.79|133.49|15
1653254800000|2022-05-22 21:26:40|135.8|133.5|135.79|133.49|135.8|133.5|135.79|133.49|2
1653254810000|2022-05-22 21:26:50|135.8|133.5|135.81|133.51|135.81|133.51|135.8|133.5|4
1653254840000|2022-05-22 21:27:20|135.8|133.5|135.78|133.48|135.8|133.5|135.78|133.48|6
1653254850000|2022-05-22 21:27:30|135.77|133.47|135.77|133.47|135.77|133.47|135.75|133.45|4
1653254860000|2022-05-22 21:27:40|135.78|133.48|135.77|133.47|135.78|133.48|135.76|133.46|4
1653254870000|2022-05-22 21:27:50|135.76|133.46|135.77|133.47|135.77|133.47|135.76|133.46|2
1653254880000|2022-05-22 21:28:00|135.76|133.46|135.78|133.48|135.78|133.48|135.76|133.46|6
1653254890000|2022-05-22 21:28:10|135.76|133.46|135.83|133.53|135.84|133.54|135.76|133.46|8
1653254910000|2022-05-22 21:28:30|135.84|133.54|135.83|133.53|135.84|133.54|135.83|133.53|2
1653254940000|2022-05-22 21:29:00|135.86|133.56|135.86|133.56|135.86|133.56|135.86|133.56|1
1653255000000|2022-05-22 21:30:00|135.84|133.54|135.86|133.56|135.86|133.56|135.84|133.54|2
1653255060000|2022-05-22 21:31:00|135.84|133.54|135.86|133.56|135.86|133.56|135.84|133.54|2
1653255070000|2022-05-22 21:31:10|135.89|133.59|135.88|133.58|135.89|133.59|135.87|133.57|3
1653255120000|2022-05-22 21:32:00|135.86|133.56|135.88|133.58|135.88|133.58|135.86|133.56|2
1653255170000|2022-05-22 21:32:50|135.86|133.56|135.87|133.57|135.87|133.57|135.84|133.54|5
1653255180000|2022-05-22 21:33:00|135.86|133.56|135.87|133.57|135.88|133.58|135.86|133.56|3
1653255190000|2022-05-22 21:33:10|135.88|133.58|135.88|133.58|135.88|133.58|135.88|133.58|1
1653255210000|2022-05-22 21:33:30|135.67|133.37|135.51|133.21|135.67|133.37|135.51|133.21|5
1653255220000|2022-05-22 21:33:40|135.5|133.2|135.4|133.1|135.5|133.2|135.37|133.07|13
1653255230000|2022-05-22 21:33:50|135.39|133.09|135.22|132.92|135.4|133.1|135.22|132.92|8
1653255240000|2022-05-22 21:34:00|135.24|132.94|135.23|132.93|135.24|132.94|135.23|132.93|2
1653255250000|2022-05-22 21:34:10|135.24|132.94|135.24|132.94|135.24|132.94|135.24|132.94|1
1653255260000|2022-05-22 21:34:20|135.23|132.93|135.43|133.13|135.43|133.13|135.23|132.93|15
1653255270000|2022-05-22 21:34:30|135.44|133.14|135.44|133.14|135.44|133.14|135.42|133.12|7
1653255280000|2022-05-22 21:34:40|135.43|133.13|135.53|133.23|135.53|133.23|135.43|133.13|7
1653255290000|2022-05-22 21:34:50|135.54|133.24|135.54|133.24|135.54|133.24|135.53|133.23|3
1653255300000|2022-05-22 21:35:00|135.53|133.23|135.54|133.24|135.54|133.24|135.53|133.23|4
1653255320000|2022-05-22 21:35:20|135.53|133.23|135.54|133.24|135.54|133.24|135.53|133.23|4
1653255330000|2022-05-22 21:35:30|135.53|133.23|135.53|133.23|135.53|133.23|135.53|133.23|1
1653255340000|2022-05-22 21:35:40|135.54|133.24|135.53|133.23|135.54|133.24|135.53|133.23|2
1653255360000|2022-05-22 21:36:00|135.54|133.24|135.55|133.25|135.55|133.25|135.53|133.23|8
1653255390000|2022-05-22 21:36:30|135.54|133.24|135.5|133.2|135.55|133.25|135.5|133.2|6
1653255400000|2022-05-22 21:36:40|135.51|133.21|135.48|133.18|135.51|133.21|135.47|133.17|8
1653255420000|2022-05-22 21:37:00|135.49|133.19|135.49|133.19|135.49|133.19|135.47|133.17|6
1653255440000|2022-05-22 21:37:20|135.5|133.2|135.4|133.1|135.5|133.2|135.4|133.1|6
1653255480000|2022-05-22 21:38:00|135.41|133.11|135.43|133.13|135.43|133.13|135.41|133.11|3
1653255490000|2022-05-22 21:38:10|135.42|133.12|135.42|133.12|135.42|133.12|135.42|133.12|1
1653255500000|2022-05-22 21:38:20|135.43|133.13|135.43|133.13|135.43|133.13|135.42|133.12|3
1653255510000|2022-05-22 21:38:30|135.42|133.12|135.41|133.11|135.42|133.12|135.41|133.11|4
1653255530000|2022-05-22 21:38:50|135.42|133.12|135.42|133.12|135.42|133.12|135.41|133.11|3
1653255540000|2022-05-22 21:39:00|135.41|133.11|135.31|133.01|135.41|133.11|135.31|133.01|8
1653255550000|2022-05-22 21:39:10|135.3|133|135.3|133|135.3|133|135.29|132.99|3
1653255560000|2022-05-22 21:39:20|135.29|132.99|135.29|132.99|135.3|133|135.29|132.99|3
1653255570000|2022-05-22 21:39:30|135.3|133|135.29|132.99|135.31|133.01|135.29|132.99|4
1653255580000|2022-05-22 21:39:40|135.3|133|135.28|132.98|135.3|133|135.28|132.98|6
1653255590000|2022-05-22 21:39:50|135.3|133|135.3|133|135.3|133|135.3|133|1
1653255600000|2022-05-22 21:40:00|135.28|132.98|135.3|133|135.3|133|135.28|132.98|2
1653255610000|2022-05-22 21:40:10|135.29|132.99|135|132.7|135.29|132.99|135|132.7|19
1653255620000|2022-05-22 21:40:20|134.98|132.68|135.01|132.71|135.01|132.71|134.98|132.68|7
1653255630000|2022-05-22 21:40:30|134.99|132.69|135|132.7|135.01|132.71|134.99|132.69|3
1653255640000|2022-05-22 21:40:40|134.99|132.69|134.98|132.68|134.99|132.69|134.98|132.68|2
1653255650000|2022-05-22 21:40:50|134.96|132.66|134.96|132.66|134.98|132.68|134.94|132.64|6
1653255660000|2022-05-22 21:41:00|134.95|132.65|134.9|132.6|134.96|132.66|134.87|132.57|7
1653255670000|2022-05-22 21:41:10|134.89|132.59|134.89|132.59|134.92|132.62|134.87|132.57|7
1653255680000|2022-05-22 21:41:20|134.87|132.57|135.01|132.71|135.01|132.71|134.87|132.57|9
1653255690000|2022-05-22 21:41:30|135|132.7|134.96|132.66|135|132.7|134.95|132.65|4
1653255720000|2022-05-22 21:42:00|134.99|132.69|134.99|132.69|134.99|132.69|134.99|132.69|1
1653255730000|2022-05-22 21:42:10|135.01|132.71|135.01|132.71|135.02|132.72|135|132.7|5
1653255740000|2022-05-22 21:42:20|135.02|132.72|135.03|132.73|135.03|132.73|135.02|132.72|2
1653255750000|2022-05-22 21:42:30|135.02|132.72|135.02|132.72|135.02|132.72|135|132.7|3
1653255760000|2022-05-22 21:42:40|135|132.7|135.02|132.72|135.02|132.72|135|132.7|2
1653255770000|2022-05-22 21:42:50|135|132.7|135.06|132.76|135.06|132.76|135|132.7|3
1653255790000|2022-05-22 21:43:10|135.05|132.75|135.08|132.78|135.11|132.81|135.03|132.73|7
1653255800000|2022-05-22 21:43:20|135.07|132.77|135.05|132.75|135.07|132.77|135.04|132.74|6
1653255810000|2022-05-22 21:43:30|135.04|132.74|135.05|132.75|135.06|132.76|135.04|132.74|3
1653255830000|2022-05-22 21:43:50|135.06|132.76|135.06|132.76|135.06|132.76|135.06|132.76|1
1653255850000|2022-05-22 21:44:10|135.07|132.77|135.06|132.76|135.07|132.77|135.06|132.76|4
1653255860000|2022-05-22 21:44:20|135.05|132.75|135.09|132.79|135.09|132.79|135.05|132.75|5
1653255870000|2022-05-22 21:44:30|135.11|132.81|135.11|132.81|135.11|132.81|135.09|132.79|3
1653255880000|2022-05-22 21:44:40|135.09|132.79|135.1|132.8|135.1|132.8|135.08|132.78|3
1653255890000|2022-05-22 21:44:50|135.08|132.78|135.07|132.77|135.08|132.78|135.04|132.74|7
1653255900000|2022-05-22 21:45:00|135.1|132.8|135.09|132.79|135.11|132.81|135.07|132.77|12
1653255910000|2022-05-22 21:45:10|135.08|132.78|135.08|132.78|135.08|132.78|135.08|132.78|1
1653255920000|2022-05-22 21:45:20|135.09|132.79|135.09|132.79|135.09|132.79|135.09|132.79|1
1653255940000|2022-05-22 21:45:40|135.11|132.81|135.14|132.84|135.14|132.84|135.11|132.81|3
1653255950000|2022-05-22 21:45:50|135.13|132.83|135.14|132.84|135.14|132.84|135.13|132.83|2
1653255960000|2022-05-22 21:46:00|135.13|132.83|135.13|132.83|135.14|132.84|135.11|132.81|4
1653255970000|2022-05-22 21:46:10|135.12|132.82|135.15|132.85|135.15|132.85|135.12|132.82|4
1653255980000|2022-05-22 21:46:20|135.16|132.86|135.15|132.85|135.16|132.86|135.15|132.85|2
1653256000000|2022-05-22 21:46:40|135.14|132.84|135.14|132.84|135.14|132.84|135.14|132.84|1
1653256020000|2022-05-22 21:47:00|135.15|132.85|135.15|132.85|135.15|132.85|135.14|132.84|3
1653256040000|2022-05-22 21:47:20|135.14|132.84|135.14|132.84|135.14|132.84|135.13|132.83|5
1653256060000|2022-05-22 21:47:40|135.13|132.83|135.13|132.83|135.13|132.83|135.13|132.83|1
1653256070000|2022-05-22 21:47:50|135.14|132.84|135.14|132.84|135.14|132.84|135.13|132.83|3
1653256080000|2022-05-22 21:48:00|135.13|132.83|135.13|132.83|135.13|132.83|135.13|132.83|1
1653256090000|2022-05-22 21:48:10|135.12|132.82|135.12|132.82|135.13|132.83|135.12|132.82|3
1653256100000|2022-05-22 21:48:20|135.13|132.83|135.12|132.82|135.13|132.83|135.12|132.82|2
1653256120000|2022-05-22 21:48:40|135.13|132.83|135.13|132.83|135.13|132.83|135.12|132.82|3
1653256130000|2022-05-22 21:48:50|135.12|132.82|135.13|132.83|135.13|132.83|135.12|132.82|2
1653256150000|2022-05-22 21:49:10|135.12|132.82|135.14|132.84|135.14|132.84|135.12|132.82|3
1653256160000|2022-05-22 21:49:20|135.15|132.85|135.15|132.85|135.15|132.85|135.15|132.85|1
1653256180000|2022-05-22 21:49:40|135.19|132.89|135.2|132.9|135.2|132.9|135.19|132.89|2
1653256190000|2022-05-22 21:49:50|135.18|132.88|135.19|132.89|135.19|132.89|135.18|132.88|2
1653256200000|2022-05-22 21:50:00|135.2|132.9|135.19|132.89|135.2|132.9|135.18|132.88|3
1653256220000|2022-05-22 21:50:20|135.2|132.9|135.19|132.89|135.2|132.9|135.19|132.89|2
1653256250000|2022-05-22 21:50:50|135.2|132.9|135.2|132.9|135.2|132.9|135.2|132.9|1
1653256260000|2022-05-22 21:51:00|135.19|132.89|135.19|132.89|135.2|132.9|135.19|132.89|11
1653256270000|2022-05-22 21:51:10|135.2|132.9|135.19|132.89|135.2|132.9|135.19|132.89|14
1653256280000|2022-05-22 21:51:20|135.2|132.9|135.2|132.9|135.2|132.9|135.19|132.89|13
1653256290000|2022-05-22 21:51:30|135.19|132.89|135.2|132.9|135.2|132.9|135.19|132.89|18
1653256300000|2022-05-22 21:51:40|135.19|132.89|135.2|132.9|135.2|132.9|135.19|132.89|6
1653256320000|2022-05-22 21:52:00|135.19|132.89|135.2|132.9|135.2|132.9|135.19|132.89|2
1653256380000|2022-05-22 21:53:00|135.21|132.91|135.2|132.9|135.21|132.91|135.2|132.9|2
1653256440000|2022-05-22 21:54:00|135.21|132.91|135.2|132.9|135.21|132.91|135.2|132.9|2
1653256510000|2022-05-22 21:55:10|135.16|132.86|135.16|132.86|135.17|132.87|135.16|132.86|3
1653256520000|2022-05-22 21:55:20|135.15|132.85|135.15|132.85|135.15|132.85|135.15|132.85|1
1653256540000|2022-05-22 21:55:40|135.14|132.84|135.15|132.85|135.15|132.85|135.14|132.84|2
1653256550000|2022-05-22 21:55:50|135.2|132.9|135.19|132.89|135.2|132.9|135.16|132.86|7
1653256560000|2022-05-22 21:56:00|135.18|132.88|135.2|132.9|135.2|132.9|135.17|132.87|6
1653256570000|2022-05-22 21:56:10|135.18|132.88|135.19|132.89|135.2|132.9|135.18|132.88|4
1653256580000|2022-05-22 21:56:20|135.2|132.9|135.2|132.9|135.2|132.9|135.18|132.88|4
1653256590000|2022-05-22 21:56:30|135.18|132.88|135.2|132.9|135.2|132.9|135.18|132.88|2
1653256610000|2022-05-22 21:56:50|135.19|132.89|135.19|132.89|135.19|132.89|135.19|132.89|1
1653256620000|2022-05-22 21:57:00|135.18|132.88|135.14|132.84|135.19|132.89|135.12|132.82|8
1653256630000|2022-05-22 21:57:10|135.13|132.83|135.13|132.83|135.13|132.83|135.13|132.83|1
1653256660000|2022-05-22 21:57:40|135.14|132.84|135.12|132.82|135.14|132.84|135.12|132.82|3
1653256680000|2022-05-22 21:58:00|135.11|132.81|135.05|132.75|135.13|132.83|135.04|132.74|11
1653256690000|2022-05-22 21:58:10|135.06|132.76|135.04|132.74|135.06|132.76|135.04|132.74|3
1653256700000|2022-05-22 21:58:20|135.01|132.71|134.93|132.63|135.01|132.71|134.93|132.63|6
1653256710000|2022-05-22 21:58:30|134.92|132.62|134.92|132.62|134.92|132.62|134.92|132.62|1
1653256730000|2022-05-22 21:58:50|134.93|132.63|134.93|132.63|134.93|132.63|134.92|132.62|3
1653256740000|2022-05-22 21:59:00|134.92|132.62|134.92|132.62|134.92|132.62|134.92|132.62|1
1653256800000|2022-05-22 22:00:00|134.93|132.63|134.97|132.67|134.97|132.67|134.93|132.63|4
1653256810000|2022-05-22 22:00:10|134.99|132.69|135.01|132.71|135.02|132.72|134.99|132.69|5
1653256830000|2022-05-22 22:00:30|135|132.7|135.43|133.13|135.43|133.13|135|132.7|11
1653256840000|2022-05-22 22:00:40|135.47|133.17|135.44|133.14|135.48|133.18|135.38|133.08|15
1653256850000|2022-05-22 22:00:50|135.42|133.12|135.47|133.17|135.48|133.18|135.42|133.12|13
1653256860000|2022-05-22 22:01:00|135.46|133.16|135.47|133.17|135.47|133.17|135.44|133.14|10
1653256870000|2022-05-22 22:01:10|135.49|133.19|135.49|133.19|135.5|133.2|135.48|133.18|7
1653256880000|2022-05-22 22:01:20|135.48|133.18|135.49|133.19|135.49|133.19|135.48|133.18|2
1653256890000|2022-05-22 22:01:30|135.48|133.18|135.49|133.19|135.49|133.19|135.48|133.18|8
1653256900000|2022-05-22 22:01:40|135.48|133.18|135.48|133.18|135.48|133.18|135.46|133.16|3
1653256910000|2022-05-22 22:01:50|135.47|133.17|135.54|133.24|135.54|133.24|135.47|133.17|4
1653256920000|2022-05-22 22:02:00|135.61|133.31|135.61|133.31|135.64|133.34|135.61|133.31|4
1653256930000|2022-05-22 22:02:10|135.63|133.33|135.65|133.35|135.65|133.35|135.63|133.33|5
1653256940000|2022-05-22 22:02:20|135.68|133.38|135.69|133.39|135.69|133.39|135.65|133.35|8
1653256950000|2022-05-22 22:02:30|135.67|133.37|135.68|133.38|135.71|133.41|135.67|133.37|7
1653256960000|2022-05-22 22:02:40|135.7|133.4|135.73|133.43|135.73|133.43|135.69|133.39|4
1653256970000|2022-05-22 22:02:50|135.72|133.42|135.86|133.56|135.87|133.57|135.72|133.42|8
1653256980000|2022-05-22 22:03:00|135.88|133.58|135.91|133.61|135.93|133.63|135.88|133.58|7
1653256990000|2022-05-22 22:03:10|135.9|133.6|135.91|133.61|135.92|133.62|135.89|133.59|8
1653257000000|2022-05-22 22:03:20|135.92|133.62|135.99|133.69|136.01|133.71|135.92|133.62|13
1653257010000|2022-05-22 22:03:30|135.97|133.67|135.95|133.65|135.99|133.69|135.94|133.64|6
1653257020000|2022-05-22 22:03:40|135.96|133.66|135.94|133.64|135.96|133.66|135.91|133.61|8
1653257030000|2022-05-22 22:03:50|135.93|133.63|135.95|133.65|135.95|133.65|135.93|133.63|3
1653257040000|2022-05-22 22:04:00|135.94|133.64|135.92|133.62|135.94|133.64|135.9|133.6|8
1653257050000|2022-05-22 22:04:10|135.93|133.63|135.97|133.67|135.98|133.68|135.93|133.63|6
1653257070000|2022-05-22 22:04:30|135.98|133.68|135.98|133.68|135.98|133.68|135.98|133.68|1
1653257090000|2022-05-22 22:04:50|135.99|133.69|136|133.7|136|133.7|135.99|133.69|2
1653257100000|2022-05-22 22:05:00|135.99|133.69|136.03|133.73|136.03|133.73|135.99|133.69|4
1653257110000|2022-05-22 22:05:10|136.04|133.74|136.08|133.78|136.08|133.78|136.03|133.73|6
1653257120000|2022-05-22 22:05:20|136.07|133.77|136.12|133.82|136.12|133.82|136.07|133.77|6
1653257130000|2022-05-22 22:05:30|136.11|133.81|136.1|133.8|136.11|133.81|136.1|133.8|4
1653257140000|2022-05-22 22:05:40|136.04|133.74|135.99|133.69|136.08|133.78|135.99|133.69|7
1653257150000|2022-05-22 22:05:50|136|133.7|136.02|133.72|136.03|133.73|136|133.7|3
1653257160000|2022-05-22 22:06:00|136.01|133.71|136.05|133.75|136.05|133.75|136.01|133.71|5
1653257170000|2022-05-22 22:06:10|136.04|133.74|136.03|133.73|136.04|133.74|136.03|133.73|2
1653257180000|2022-05-22 22:06:20|136.07|133.77|136.11|133.81|136.13|133.83|136.07|133.77|10
1653257190000|2022-05-22 22:06:30|136.1|133.8|136.11|133.81|136.11|133.81|136.09|133.79|4
1653257200000|2022-05-22 22:06:40|136.12|133.82|136.1|133.8|136.12|133.82|136.1|133.8|5
1653257210000|2022-05-22 22:06:50|136.12|133.82|136.11|133.81|136.12|133.82|136.09|133.79|3
1653257220000|2022-05-22 22:07:00|136.1|133.8|136.11|133.81|136.11|133.81|136.1|133.8|4
1653257240000|2022-05-22 22:07:20|136.1|133.8|136.1|133.8|136.1|133.8|136.09|133.79|3
1653257260000|2022-05-22 22:07:40|136.11|133.81|136.1|133.8|136.11|133.81|136.1|133.8|2
1653257280000|2022-05-22 22:08:00|136.11|133.81|136.03|133.73|136.11|133.81|136.03|133.73|7
1653257290000|2022-05-22 22:08:10|136.02|133.72|136.02|133.72|136.04|133.74|136.01|133.71|6
1653257300000|2022-05-22 22:08:20|136.01|133.71|136|133.7|136.01|133.71|136|133.7|2
1653257330000|2022-05-22 22:08:50|135.99|133.69|135.98|133.68|136|133.7|135.98|133.68|6
1653257340000|2022-05-22 22:09:00|135.99|133.69|136.02|133.72|136.03|133.73|135.99|133.69|6
1653257350000|2022-05-22 22:09:10|136.01|133.71|136.01|133.71|136.01|133.71|136.01|133.71|1
1653257360000|2022-05-22 22:09:20|136.02|133.72|136.02|133.72|136.02|133.72|136.01|133.71|7
1653257370000|2022-05-22 22:09:30|136.03|133.73|136.06|133.76|136.06|133.76|136.03|133.73|4
1653257380000|2022-05-22 22:09:40|136.05|133.75|136.07|133.77|136.07|133.77|136.05|133.75|3
1653257410000|2022-05-22 22:10:10|136.09|133.79|136.15|133.85|136.15|133.85|136.09|133.79|4
1653257420000|2022-05-22 22:10:20|136.16|133.86|136.16|133.86|136.17|133.87|136.16|133.86|3
1653257440000|2022-05-22 22:10:40|136.17|133.87|136.16|133.86|136.17|133.87|136.16|133.86|2
1653257450000|2022-05-22 22:10:50|136.17|133.87|136.13|133.83|136.17|133.87|136.13|133.83|3
1653257460000|2022-05-22 22:11:00|136.12|133.82|136.12|133.82|136.13|133.83|136.11|133.81|7
1653257470000|2022-05-22 22:11:10|136.11|133.81|136.14|133.84|136.14|133.84|136.11|133.81|3
1653257480000|2022-05-22 22:11:20|136.13|133.83|136.13|133.83|136.14|133.84|136.12|133.82|5
1653257530000|2022-05-22 22:12:10|136.12|133.82|136.12|133.82|136.12|133.82|136.12|133.82|1
1653257550000|2022-05-22 22:12:30|136.11|133.81|136.13|133.83|136.13|133.83|136.11|133.81|4
1653257560000|2022-05-22 22:12:40|136.14|133.84|136.15|133.85|136.15|133.85|136.14|133.84|2
1653257570000|2022-05-22 22:12:50|136.16|133.86|136.16|133.86|136.16|133.86|136.16|133.86|1
1653257580000|2022-05-22 22:13:00|136.15|133.85|136.11|133.81|136.15|133.85|136.11|133.81|5
1653257590000|2022-05-22 22:13:10|136.12|133.82|136.17|133.87|136.17|133.87|136.12|133.82|4
1653257600000|2022-05-22 22:13:20|136.18|133.88|136.18|133.88|136.18|133.88|136.18|133.88|1
1653257610000|2022-05-22 22:13:30|136.19|133.89|136.2|133.9|136.2|133.9|136.19|133.89|2
1653257620000|2022-05-22 22:13:40|136.21|133.91|136.23|133.93|136.23|133.93|136.21|133.91|3
1653257640000|2022-05-22 22:14:00|136.24|133.94|136.42|134.12|136.42|134.12|136.24|133.94|8
1653257650000|2022-05-22 22:14:10|136.43|134.13|136.54|134.24|136.54|134.24|136.43|134.13|7
1653257670000|2022-05-22 22:14:30|136.53|134.23|136.53|134.23|136.53|134.23|136.53|134.23|1
1653257680000|2022-05-22 22:14:40|136.54|134.24|136.58|134.28|136.59|134.29|136.53|134.23|7
1653257690000|2022-05-22 22:14:50|136.57|134.27|136.51|134.21|136.57|134.27|136.51|134.21|7
1653257700000|2022-05-22 22:15:00|136.52|134.22|136.53|134.23|136.53|134.23|136.52|134.22|2
1653257710000|2022-05-22 22:15:10|136.55|134.25|136.6|134.3|136.6|134.3|136.55|134.25|3
1653257720000|2022-05-22 22:15:20|136.57|134.27|136.58|134.28|136.58|134.28|136.57|134.27|2
1653257730000|2022-05-22 22:15:30|136.57|134.27|136.53|134.23|136.6|134.3|136.53|134.23|5
1653257740000|2022-05-22 22:15:40|136.52|134.22|136.54|134.24|136.54|134.24|136.51|134.21|4
1653257760000|2022-05-22 22:16:00|136.53|134.23|136.53|134.23|136.53|134.23|136.52|134.22|3
1653257780000|2022-05-22 22:16:20|136.54|134.24|136.54|134.24|136.54|134.24|136.54|134.24|1
1653257800000|2022-05-22 22:16:40|136.55|134.25|136.55|134.25|136.55|134.25|136.55|134.25|1
1653257820000|2022-05-22 22:17:00|136.54|134.24|136.55|134.25|136.55|134.25|136.54|134.24|2
1653257850000|2022-05-22 22:17:30|136.56|134.26|136.55|134.25|136.56|134.26|136.54|134.24|3
1653257860000|2022-05-22 22:17:40|136.51|134.21|136.46|134.16|136.51|134.21|136.46|134.16|7
1653257890000|2022-05-22 22:18:10|136.47|134.17|136.47|134.17|136.47|134.17|136.47|134.17|1
1653257900000|2022-05-22 22:18:20|136.46|134.16|136.47|134.17|136.47|134.17|136.46|134.16|2
1653257910000|2022-05-22 22:18:30|136.48|134.18|136.51|134.21|136.51|134.21|136.48|134.18|4
1653257920000|2022-05-22 22:18:40|136.52|134.22|136.69|134.39|136.7|134.4|136.52|134.22|7
1653257930000|2022-05-22 22:18:50|136.7|134.4|136.7|134.4|136.7|134.4|136.7|134.4|1
1653257940000|2022-05-22 22:19:00|136.72|134.42|136.75|134.45|136.75|134.45|136.71|134.41|5
1653257950000|2022-05-22 22:19:10|136.76|134.46|136.77|134.47|136.77|134.47|136.76|134.46|2
1653257960000|2022-05-22 22:19:20|136.71|134.41|136.71|134.41|136.72|134.42|136.7|134.4|5
1653257970000|2022-05-22 22:19:30|136.7|134.4|136.7|134.4|136.7|134.4|136.7|134.4|1
1653257980000|2022-05-22 22:19:40|136.72|134.42|136.62|134.32|136.73|134.43|136.62|134.32|8
1653257990000|2022-05-22 22:19:50|136.63|134.33|136.64|134.34|136.64|134.34|136.63|134.33|2
1653258000000|2022-05-22 22:20:00|136.65|134.35|136.7|134.4|136.71|134.41|136.65|134.35|10
1653258010000|2022-05-22 22:20:10|136.71|134.41|136.73|134.43|136.74|134.44|136.71|134.41|5
1653258020000|2022-05-22 22:20:20|136.7|134.4|136.7|134.4|136.7|134.4|136.67|134.37|5
1653258030000|2022-05-22 22:20:30|136.69|134.39|136.73|134.43|136.74|134.44|136.69|134.39|4
1653258040000|2022-05-22 22:20:40|136.72|134.42|136.73|134.43|136.73|134.43|136.72|134.42|2
1653258050000|2022-05-22 22:20:50|136.72|134.42|136.7|134.4|136.72|134.42|136.7|134.4|3
1653258060000|2022-05-22 22:21:00|136.69|134.39|136.7|134.4|136.7|134.4|136.69|134.39|2
1653258070000|2022-05-22 22:21:10|136.71|134.41|136.73|134.43|136.74|134.44|136.71|134.41|4
1653258080000|2022-05-22 22:21:20|136.72|134.42|136.72|134.42|136.72|134.42|136.71|134.41|3
1653258090000|2022-05-22 22:21:30|136.71|134.41|136.77|134.47|136.77|134.47|136.71|134.41|10
1653258100000|2022-05-22 22:21:40|136.78|134.48|136.8|134.5|136.81|134.51|136.78|134.48|5
1653258110000|2022-05-22 22:21:50|136.82|134.52|136.93|134.63|137.02|134.72|136.82|134.52|17
1653258120000|2022-05-22 22:22:00|136.96|134.66|137.3|135|137.3|135|136.93|134.63|24
1653258130000|2022-05-22 22:22:10|137.31|135.01|137.34|135.04|137.44|135.14|137.29|134.99|18
1653258140000|2022-05-22 22:22:20|137.35|135.05|137.33|135.03|137.36|135.06|137.29|134.99|11
1653258150000|2022-05-22 22:22:30|137.32|135.02|137.4|135.1|137.4|135.1|137.29|134.99|10
1653258160000|2022-05-22 22:22:40|137.42|135.12|137.41|135.11|137.42|135.12|137.41|135.11|2
1653258170000|2022-05-22 22:22:50|137.42|135.12|137.41|135.11|137.44|135.14|137.41|135.11|8
1653258180000|2022-05-22 22:23:00|137.42|135.12|137.44|135.14|137.44|135.14|137.41|135.11|7
1653258190000|2022-05-22 22:23:10|137.42|135.12|137.31|135.01|137.44|135.14|137.3|135|16
1653258200000|2022-05-22 22:23:20|137.3|135|137.3|135|137.31|135.01|137.23|134.93|14
1653258210000|2022-05-22 22:23:30|137.29|134.99|137.28|134.98|137.3|135|137.28|134.98|10
1653258220000|2022-05-22 22:23:40|137.27|134.97|137.25|134.95|137.29|134.99|137.25|134.95|8
1653258230000|2022-05-22 22:23:50|137.23|134.93|137.24|134.94|137.26|134.96|137.23|134.93|8
1653258240000|2022-05-22 22:24:00|137.23|134.93|137.32|135.02|137.33|135.03|137.23|134.93|10
1653258250000|2022-05-22 22:24:10|137.31|135.01|137.34|135.04|137.34|135.04|137.31|135.01|2
1653258270000|2022-05-22 22:24:30|137.29|134.99|137.2|134.9|137.31|135.01|137.19|134.89|10
1653258280000|2022-05-22 22:24:40|137.18|134.88|137.12|134.82|137.18|134.88|137.11|134.81|5
1653258290000|2022-05-22 22:24:50|137.13|134.83|137.13|134.83|137.13|134.83|137.12|134.82|3
1653258310000|2022-05-22 22:25:10|137.11|134.81|137.07|134.77|137.11|134.81|137.07|134.77|7
1653258320000|2022-05-22 22:25:20|137.09|134.79|137.09|134.79|137.09|134.79|137.07|134.77|5
1653258330000|2022-05-22 22:25:30|137.07|134.77|137.02|134.72|137.07|134.77|137.02|134.72|4
1653258340000|2022-05-22 22:25:40|137.01|134.71|136.89|134.59|137.01|134.71|136.89|134.59|11
1653258350000|2022-05-22 22:25:50|136.9|134.6|136.98|134.68|137.01|134.71|136.9|134.6|10
1653258360000|2022-05-22 22:26:00|137.03|134.73|136.99|134.69|137.03|134.73|136.98|134.68|12
1653258370000|2022-05-22 22:26:10|137|134.7|137|134.7|137|134.7|137|134.7|1
1653258380000|2022-05-22 22:26:20|137.01|134.71|136.99|134.69|137.02|134.72|136.97|134.67|8
1653258390000|2022-05-22 22:26:30|136.98|134.68|137|134.7|137|134.7|136.98|134.68|4
1653258400000|2022-05-22 22:26:40|136.99|134.69|137|134.7|137|134.7|136.98|134.68|3
1653258410000|2022-05-22 22:26:50|136.98|134.68|136.98|134.68|136.99|134.69|136.98|134.68|3
1653258420000|2022-05-22 22:27:00|136.97|134.67|136.89|134.59|136.97|134.67|136.89|134.59|8
1653258430000|2022-05-22 22:27:10|136.9|134.6|136.91|134.61|136.91|134.61|136.88|134.58|7
1653258440000|2022-05-22 22:27:20|136.9|134.6|136.91|134.61|136.91|134.61|136.88|134.58|5
1653258450000|2022-05-22 22:27:30|136.9|134.6|136.89|134.59|136.9|134.6|136.87|134.57|5
1653258460000|2022-05-22 22:27:40|136.9|134.6|136.9|134.6|136.9|134.6|136.9|134.6|1
1653258470000|2022-05-22 22:27:50|136.91|134.61|136.91|134.61|136.91|134.61|136.9|134.6|3
1653258480000|2022-05-22 22:28:00|136.9|134.6|136.87|134.57|136.91|134.61|136.87|134.57|6
1653258490000|2022-05-22 22:28:10|136.85|134.55|137.07|134.77|137.1|134.8|136.85|134.55|15
1653258500000|2022-05-22 22:28:20|137.06|134.76|137.05|134.75|137.06|134.76|137.05|134.75|2
1653258510000|2022-05-22 22:28:30|137.06|134.76|137.08|134.78|137.08|134.78|137.06|134.76|2
1653258520000|2022-05-22 22:28:40|137.07|134.77|136.99|134.69|137.07|134.77|136.98|134.68|8
1653258530000|2022-05-22 22:28:50|136.96|134.66|136.99|134.69|136.99|134.69|136.96|134.66|5
1653258540000|2022-05-22 22:29:00|136.96|134.66|136.99|134.69|136.99|134.69|136.96|134.66|4
1653258550000|2022-05-22 22:29:10|137.01|134.71|136.99|134.69|137.01|134.71|136.96|134.66|4
1653258560000|2022-05-22 22:29:20|136.97|134.67|136.99|134.69|136.99|134.69|136.96|134.66|6
1653258570000|2022-05-22 22:29:30|136.97|134.67|136.97|134.67|136.97|134.67|136.96|134.66|3
1653258580000|2022-05-22 22:29:40|136.96|134.66|137.02|134.72|137.02|134.72|136.96|134.66|7
1653258590000|2022-05-22 22:29:50|137.03|134.73|137.02|134.72|137.03|134.73|137.02|134.72|2
1653258600000|2022-05-22 22:30:00|137.01|134.71|137.1|134.8|137.11|134.81|137.01|134.71|6
1653258610000|2022-05-22 22:30:10|137.13|134.83|137.17|134.87|137.17|134.87|137.13|134.83|4
1653258620000|2022-05-22 22:30:20|137.15|134.85|137.14|134.84|137.15|134.85|137.13|134.83|4
1653258630000|2022-05-22 22:30:30|137.17|134.87|137.16|134.86|137.17|134.87|137.16|134.86|2
1653258640000|2022-05-22 22:30:40|137.18|134.88|137.13|134.83|137.18|134.88|137.12|134.82|6
1653258650000|2022-05-22 22:30:50|137.12|134.82|137.13|134.83|137.13|134.83|137.12|134.82|4
1653258660000|2022-05-22 22:31:00|137.12|134.82|137.1|134.8|137.13|134.83|137.08|134.78|9
1653258680000|2022-05-22 22:31:20|137.11|134.81|137.11|134.81|137.12|134.82|137.11|134.81|3
1653258690000|2022-05-22 22:31:30|137.12|134.82|137.13|134.83|137.13|134.83|137.12|134.82|2
1653258700000|2022-05-22 22:31:40|137.14|134.84|137.14|134.84|137.16|134.86|137.13|134.83|7
1653258710000|2022-05-22 22:31:50|137.15|134.85|137.16|134.86|137.16|134.86|137.15|134.85|2
1653258740000|2022-05-22 22:32:20|137.14|134.84|137.04|134.74|137.14|134.84|137.04|134.74|8
1653258770000|2022-05-22 22:32:50|137.05|134.75|137.05|134.75|137.05|134.75|137.05|134.75|1
1653258790000|2022-05-22 22:33:10|137.04|134.74|137.04|134.74|137.04|134.74|137.04|134.74|1
1653258800000|2022-05-22 22:33:20|137.03|134.73|137.05|134.75|137.05|134.75|137.03|134.73|3
1653258810000|2022-05-22 22:33:30|137.07|134.77|137.08|134.78|137.09|134.79|137.07|134.77|5
1653258820000|2022-05-22 22:33:40|137.09|134.79|137.1|134.8|137.1|134.8|137.09|134.79|2
1653258830000|2022-05-22 22:33:50|137.11|134.81|137.15|134.85|137.15|134.85|137.11|134.81|3
1653258840000|2022-05-22 22:34:00|137.14|134.84|137.09|134.79|137.14|134.84|137.07|134.77|6
1653258850000|2022-05-22 22:34:10|137.08|134.78|137.01|134.71|137.09|134.79|137.01|134.71|11
1653258860000|2022-05-22 22:34:20|137|134.7|136.95|134.65|137|134.7|136.94|134.64|7
1653258870000|2022-05-22 22:34:30|136.94|134.64|136.95|134.65|136.95|134.65|136.93|134.63|4
1653258880000|2022-05-22 22:34:40|136.94|134.64|136.94|134.64|136.94|134.64|136.91|134.61|6
1653258890000|2022-05-22 22:34:50|136.95|134.65|136.93|134.63|136.95|134.65|136.93|134.63|5
1653258900000|2022-05-22 22:35:00|136.94|134.64|136.91|134.61|136.94|134.64|136.91|134.61|6
1653258920000|2022-05-22 22:35:20|136.9|134.6|136.9|134.6|136.9|134.6|136.89|134.59|3
1653258930000|2022-05-22 22:35:30|136.89|134.59|136.89|134.59|136.89|134.59|136.89|134.59|1
1653258940000|2022-05-22 22:35:40|136.9|134.6|136.92|134.62|136.95|134.65|136.9|134.6|6
1653258950000|2022-05-22 22:35:50|136.91|134.61|136.95|134.65|136.95|134.65|136.91|134.61|4
1653258970000|2022-05-22 22:36:10|136.97|134.67|137.05|134.75|137.05|134.75|136.97|134.67|6
1653258980000|2022-05-22 22:36:20|137.06|134.76|137.05|134.75|137.06|134.76|137.05|134.75|2
1653259000000|2022-05-22 22:36:40|137.06|134.76|137.03|134.73|137.06|134.76|137.02|134.72|4
1653259010000|2022-05-22 22:36:50|137.04|134.74|137.03|134.73|137.04|134.74|137.03|134.73|8
1653259020000|2022-05-22 22:37:00|137.04|134.74|137.04|134.74|137.04|134.74|137.03|134.73|3
1653259030000|2022-05-22 22:37:10|137.03|134.73|137.02|134.72|137.04|134.74|137.02|134.72|4
1653259040000|2022-05-22 22:37:20|137.03|134.73|137.01|134.71|137.03|134.73|137.01|134.71|7
1653259050000|2022-05-22 22:37:30|137|134.7|136.98|134.68|137.01|134.71|136.98|134.68|5
1653259060000|2022-05-22 22:37:40|136.96|134.66|136.91|134.61|136.96|134.66|136.91|134.61|4
1653259070000|2022-05-22 22:37:50|136.94|134.64|136.94|134.64|136.94|134.64|136.94|134.64|1
1653259080000|2022-05-22 22:38:00|136.91|134.61|136.91|134.61|136.91|134.61|136.91|134.61|1
1653259100000|2022-05-22 22:38:20|136.9|134.6|136.89|134.59|136.9|134.6|136.89|134.59|2
1653259120000|2022-05-22 22:38:40|136.88|134.58|136.83|134.53|136.88|134.58|136.83|134.53|3
1653259130000|2022-05-22 22:38:50|136.85|134.55|136.93|134.63|136.93|134.63|136.85|134.55|5
1653259140000|2022-05-22 22:39:00|136.92|134.62|137.02|134.72|137.03|134.73|136.92|134.62|7
1653259150000|2022-05-22 22:39:10|137.03|134.73|136.99|134.69|137.03|134.73|136.98|134.68|6
1653259160000|2022-05-22 22:39:20|137|134.7|136.99|134.69|137.01|134.71|136.99|134.69|3
1653259170000|2022-05-22 22:39:30|136.98|134.68|136.95|134.65|136.98|134.68|136.94|134.64|5
1653259190000|2022-05-22 22:39:50|136.94|134.64|136.93|134.63|136.94|134.64|136.93|134.63|2
1653259200000|2022-05-22 22:40:00|136.92|134.62|136.91|134.61|136.92|134.62|136.91|134.61|2
1653259210000|2022-05-22 22:40:10|136.92|134.62|136.93|134.63|136.93|134.63|136.92|134.62|2
1653259220000|2022-05-22 22:40:20|136.92|134.62|136.91|134.61|136.92|134.62|136.91|134.61|2
1653259260000|2022-05-22 22:41:00|136.92|134.62|136.91|134.61|136.94|134.64|136.91|134.61|5
1653259280000|2022-05-22 22:41:20|136.9|134.6|136.87|134.57|136.9|134.6|136.87|134.57|2
1653259290000|2022-05-22 22:41:30|136.9|134.6|136.9|134.6|136.9|134.6|136.9|134.6|1
1653259340000|2022-05-22 22:42:20|136.91|134.61|136.95|134.65|136.96|134.66|136.91|134.61|3
1653259350000|2022-05-22 22:42:30|136.94|134.64|136.9|134.6|136.94|134.64|136.89|134.59|6
1653259390000|2022-05-22 22:43:10|136.93|134.63|136.96|134.66|136.96|134.66|136.93|134.63|5
1653259400000|2022-05-22 22:43:20|136.95|134.65|136.95|134.65|136.95|134.65|136.95|134.65|1
1653259410000|2022-05-22 22:43:30|136.94|134.64|136.93|134.63|136.94|134.64|136.92|134.62|3
1653259430000|2022-05-22 22:43:50|136.94|134.64|136.95|134.65|136.95|134.65|136.93|134.63|3
1653259440000|2022-05-22 22:44:00|136.96|134.66|136.92|134.62|136.96|134.66|136.91|134.61|6
1653259450000|2022-05-22 22:44:10|136.91|134.61|136.89|134.59|136.91|134.61|136.89|134.59|7
1653259460000|2022-05-22 22:44:20|136.9|134.6|136.9|134.6|136.9|134.6|136.9|134.6|1
1653259470000|2022-05-22 22:44:30|136.89|134.59|136.89|134.59|136.89|134.59|136.89|134.59|1
1653259480000|2022-05-22 22:44:40|136.88|134.58|136.87|134.57|136.88|134.58|136.87|134.57|2
1653259490000|2022-05-22 22:44:50|136.82|134.52|136.83|134.53|136.83|134.53|136.82|134.52|2
1653259500000|2022-05-22 22:45:00|136.82|134.52|136.82|134.52|136.82|134.52|136.82|134.52|1
1653259510000|2022-05-22 22:45:10|136.83|134.53|136.82|134.52|136.83|134.53|136.82|134.52|2
1653259520000|2022-05-22 22:45:20|136.81|134.51|136.81|134.51|136.81|134.51|136.81|134.51|1
1653259530000|2022-05-22 22:45:30|136.82|134.52|136.82|134.52|136.82|134.52|136.82|134.52|1
1653259540000|2022-05-22 22:45:40|136.83|134.53|136.83|134.53|136.83|134.53|136.83|134.53|1
1653259550000|2022-05-22 22:45:50|136.84|134.54|136.84|134.54|136.85|134.55|136.84|134.54|3
1653259560000|2022-05-22 22:46:00|136.89|134.59|136.9|134.6|136.9|134.6|136.89|134.59|4
1653259570000|2022-05-22 22:46:10|136.89|134.59|136.89|134.59|136.9|134.6|136.88|134.58|13
1653259580000|2022-05-22 22:46:20|136.9|134.6|136.85|134.55|136.92|134.62|136.85|134.55|6
1653259590000|2022-05-22 22:46:30|136.88|134.58|136.84|134.54|136.88|134.58|136.84|134.54|3
1653259600000|2022-05-22 22:46:40|136.83|134.53|136.9|134.6|136.9|134.6|136.83|134.53|7
1653259610000|2022-05-22 22:46:50|136.91|134.61|136.92|134.62|136.92|134.62|136.91|134.61|2
1653259630000|2022-05-22 22:47:10|136.91|134.61|136.92|134.62|136.92|134.62|136.91|134.61|2
1653259650000|2022-05-22 22:47:30|137.02|134.72|137.03|134.73|137.07|134.77|136.98|134.68|9
1653259660000|2022-05-22 22:47:40|137.01|134.71|137.02|134.72|137.02|134.72|136.93|134.63|10
1653259680000|2022-05-22 22:48:00|137.04|134.74|137.04|134.74|137.05|134.75|137.03|134.73|5
1653259690000|2022-05-22 22:48:10|137.05|134.75|137.08|134.78|137.08|134.78|137.05|134.75|3
1653259700000|2022-05-22 22:48:20|137.07|134.77|137.03|134.73|137.07|134.77|137.03|134.73|5
1653259710000|2022-05-22 22:48:30|137.02|134.72|137.03|134.73|137.03|134.73|137.02|134.72|2
1653259720000|2022-05-22 22:48:40|137.02|134.72|137.03|134.73|137.03|134.73|137.02|134.72|4
1653259730000|2022-05-22 22:48:50|137.02|134.72|137.03|134.73|137.03|134.73|137.02|134.72|2
1653259740000|2022-05-22 22:49:00|137.04|134.74|137.04|134.74|137.04|134.74|137.03|134.73|3
1653259750000|2022-05-22 22:49:10|137.06|134.76|137.05|134.75|137.06|134.76|137.05|134.75|14
1653259760000|2022-05-22 22:49:20|137.06|134.76|137.06|134.76|137.06|134.76|137.05|134.75|19
1653259770000|2022-05-22 22:49:30|137.07|134.77|137.03|134.73|137.07|134.77|137.02|134.72|5
1653259780000|2022-05-22 22:49:40|137.04|134.74|137.03|134.73|137.04|134.74|137.03|134.73|2
1653259790000|2022-05-22 22:49:50|137.02|134.72|137.02|134.72|137.02|134.72|137.02|134.72|1
1653259800000|2022-05-22 22:50:00|137.03|134.73|137.02|134.72|137.03|134.73|137.02|134.72|2
1653259810000|2022-05-22 22:50:10|137.03|134.73|137.07|134.77|137.07|134.77|137.02|134.72|4
1653259820000|2022-05-22 22:50:20|137.08|134.78|137.1|134.8|137.1|134.8|137.08|134.78|3
1653259830000|2022-05-22 22:50:30|137.11|134.81|137.11|134.81|137.11|134.81|137.11|134.81|1
1653259840000|2022-05-22 22:50:40|137.12|134.82|137.12|134.82|137.12|134.82|137.12|134.82|1
1653259850000|2022-05-22 22:50:50|137.13|134.83|137.16|134.86|137.16|134.86|137.13|134.83|4
1653259860000|2022-05-22 22:51:00|137.17|134.87|137.13|134.83|137.19|134.89|137.13|134.83|5
1653259870000|2022-05-22 22:51:10|137.12|134.82|137.13|134.83|137.14|134.84|137.12|134.82|8
1653259900000|2022-05-22 22:51:40|137.14|134.84|137.14|134.84|137.14|134.84|137.13|134.83|7
1653259910000|2022-05-22 22:51:50|137.13|134.83|137.14|134.84|137.14|134.84|137.13|134.83|2
1653259920000|2022-05-22 22:52:00|137.12|134.82|137.12|134.82|137.13|134.83|137.11|134.81|7
1653259930000|2022-05-22 22:52:10|137.11|134.81|137.12|134.82|137.12|134.82|137.11|134.81|2
1653259950000|2022-05-22 22:52:30|137.13|134.83|137.09|134.79|137.13|134.83|137.09|134.79|5
1653259960000|2022-05-22 22:52:40|137.12|134.82|137.11|134.81|137.12|134.82|137.11|134.81|2
1653259980000|2022-05-22 22:53:00|137.1|134.8|137.11|134.81|137.11|134.81|137.1|134.8|4
1653259990000|2022-05-22 22:53:10|137.1|134.8|137.06|134.76|137.1|134.8|137.06|134.76|3
1653260000000|2022-05-22 22:53:20|137.05|134.75|137.03|134.73|137.05|134.75|137.03|134.73|7
1653260010000|2022-05-22 22:53:30|137.02|134.72|136.94|134.64|137.03|134.73|136.94|134.64|7
1653260020000|2022-05-22 22:53:40|136.95|134.65|136.98|134.68|136.98|134.68|136.95|134.65|2
1653260040000|2022-05-22 22:54:00|137.02|134.72|137.07|134.77|137.07|134.77|137.02|134.72|4
1653260050000|2022-05-22 22:54:10|137.06|134.76|137.07|134.77|137.07|134.77|137.06|134.76|6
1653260060000|2022-05-22 22:54:20|137.09|134.79|137.11|134.81|137.11|134.81|137.09|134.79|3
1653260070000|2022-05-22 22:54:30|137.1|134.8|137.05|134.75|137.1|134.8|137.05|134.75|10
1653260100000|2022-05-22 22:55:00|137.04|134.74|136.91|134.61|137.04|134.74|136.91|134.61|5
1653260120000|2022-05-22 22:55:20|136.9|134.6|136.86|134.56|136.9|134.6|136.86|134.56|3
1653260130000|2022-05-22 22:55:30|136.84|134.54|136.84|134.54|136.84|134.54|136.84|134.54|1
1653260140000|2022-05-22 22:55:40|136.83|134.53|136.83|134.53|136.83|134.53|136.83|134.53|1
1653260160000|2022-05-22 22:56:00|136.82|134.52|136.82|134.52|136.82|134.52|136.82|134.52|1
1653260210000|2022-05-22 22:56:50|136.81|134.51|136.81|134.51|136.82|134.52|136.81|134.51|3
1653260220000|2022-05-22 22:57:00|136.82|134.52|136.81|134.51|136.82|134.52|136.81|134.51|2
1653260240000|2022-05-22 22:57:20|136.83|134.53|136.83|134.53|136.83|134.53|136.83|134.53|1
1653260250000|2022-05-22 22:57:30|136.82|134.52|136.81|134.51|136.82|134.52|136.81|134.51|2
1653260260000|2022-05-22 22:57:40|136.76|134.46|136.61|134.31|136.76|134.46|136.61|134.31|14
1653260270000|2022-05-22 22:57:50|136.6|134.3|136.59|134.29|136.6|134.3|136.57|134.27|9
1653260280000|2022-05-22 22:58:00|136.58|134.28|136.6|134.3|136.6|134.3|136.56|134.26|7
1653260290000|2022-05-22 22:58:10|136.61|134.31|136.62|134.32|136.62|134.32|136.61|134.31|2
1653260310000|2022-05-22 22:58:30|136.61|134.31|136.61|134.31|136.61|134.31|136.61|134.31|1
1653260340000|2022-05-22 22:59:00|136.62|134.32|136.61|134.31|136.62|134.32|136.61|134.31|2
1653260350000|2022-05-22 22:59:10|136.62|134.32|136.67|134.37|136.67|134.37|136.62|134.32|3
1653260370000|2022-05-22 22:59:30|136.69|134.39|136.69|134.39|136.69|134.39|136.69|134.39|1
1653260400000|2022-05-22 23:00:00|136.71|134.41|136.74|134.44|136.74|134.44|136.71|134.41|4
1653260410000|2022-05-22 23:00:10|136.79|134.49|136.78|134.48|136.79|134.49|136.74|134.44|13
1653260420000|2022-05-22 23:00:20|136.79|134.49|136.8|134.5|136.8|134.5|136.79|134.49|2
1653260430000|2022-05-22 23:00:30|136.9|134.6|136.86|134.56|136.9|134.6|136.86|134.56|3
1653260440000|2022-05-22 23:00:40|136.85|134.55|136.87|134.57|136.91|134.61|136.85|134.55|7
1653260450000|2022-05-22 23:00:50|136.85|134.55|136.82|134.52|136.85|134.55|136.82|134.52|6
1653260460000|2022-05-22 23:01:00|136.83|134.53|136.82|134.52|136.83|134.53|136.82|134.52|2
1653260470000|2022-05-22 23:01:10|136.85|134.55|136.89|134.59|136.89|134.59|136.85|134.55|4
1653260500000|2022-05-22 23:01:40|136.91|134.61|136.94|134.64|136.98|134.68|136.91|134.61|11
1653260510000|2022-05-22 23:01:50|136.95|134.65|136.95|134.65|136.96|134.66|136.95|134.65|7
1653260520000|2022-05-22 23:02:00|136.94|134.64|136.93|134.63|136.94|134.64|136.92|134.62|4
1653260540000|2022-05-22 23:02:20|136.96|134.66|136.95|134.65|136.96|134.66|136.95|134.65|2
1653260570000|2022-05-22 23:02:50|136.96|134.66|136.96|134.66|136.96|134.66|136.96|134.66|1
1653260580000|2022-05-22 23:03:00|136.97|134.67|136.96|134.66|136.97|134.67|136.96|134.66|2
1653260590000|2022-05-22 23:03:10|136.95|134.65|136.94|134.64|136.95|134.65|136.94|134.64|2
1653260600000|2022-05-22 23:03:20|136.95|134.65|136.93|134.63|136.95|134.65|136.9|134.6|6
1653260610000|2022-05-22 23:03:30|136.92|134.62|136.91|134.61|136.93|134.63|136.91|134.61|4
1653260620000|2022-05-22 23:03:40|136.92|134.62|136.92|134.62|136.92|134.62|136.92|134.62|1
1653260630000|2022-05-22 23:03:50|136.93|134.63|136.95|134.65|136.95|134.65|136.93|134.63|4
1653260640000|2022-05-22 23:04:00|136.96|134.66|136.95|134.65|136.96|134.66|136.95|134.65|4
1653260650000|2022-05-22 23:04:10|136.94|134.64|136.92|134.62|136.95|134.65|136.91|134.61|6
1653260660000|2022-05-22 23:04:20|136.91|134.61|136.93|134.63|136.93|134.63|136.91|134.61|7
1653260680000|2022-05-22 23:04:40|136.94|134.64|136.95|134.65|136.95|134.65|136.94|134.64|4
1653260690000|2022-05-22 23:04:50|136.94|134.64|136.99|134.69|136.99|134.69|136.94|134.64|6
1653260700000|2022-05-22 23:05:00|136.98|134.68|136.94|134.64|136.98|134.68|136.93|134.63|6
1653260710000|2022-05-22 23:05:10|136.93|134.63|136.92|134.62|136.93|134.63|136.91|134.61|4
1653260720000|2022-05-22 23:05:20|136.91|134.61|136.9|134.6|136.91|134.61|136.9|134.6|4
1653260730000|2022-05-22 23:05:30|136.91|134.61|136.9|134.6|136.91|134.61|136.9|134.6|2
1653260740000|2022-05-22 23:05:40|136.91|134.61|136.9|134.6|136.91|134.61|136.89|134.59|6
1653260750000|2022-05-22 23:05:50|136.89|134.59|136.9|134.6|136.91|134.61|136.89|134.59|18
1653260760000|2022-05-22 23:06:00|136.91|134.61|136.91|134.61|136.91|134.61|136.89|134.59|17
1653260770000|2022-05-22 23:06:10|136.9|134.6|136.9|134.6|136.91|134.61|136.9|134.6|5
1653260810000|2022-05-22 23:06:50|136.91|134.61|136.94|134.64|136.94|134.64|136.91|134.61|2
1653260890000|2022-05-22 23:08:10|136.98|134.68|136.98|134.68|136.98|134.68|136.98|134.68|1
1653260940000|2022-05-22 23:09:00|136.99|134.69|136.99|134.69|136.99|134.69|136.99|134.69|1
1653260950000|2022-05-22 23:09:10|137|134.7|137.11|134.81|137.11|134.81|137|134.7|5
1653260960000|2022-05-22 23:09:20|137.13|134.83|137.15|134.85|137.15|134.85|137.13|134.83|3
1653261040000|2022-05-22 23:10:40|137.17|134.87|137.32|135.02|137.32|135.02|137.17|134.87|5
1653261050000|2022-05-22 23:10:50|137.33|135.03|137.34|135.04|137.35|135.05|137.33|135.03|8
1653261060000|2022-05-22 23:11:00|137.35|135.05|137.29|134.99|137.35|135.05|137.29|134.99|7
1653261070000|2022-05-22 23:11:10|137.3|135|137.31|135.01|137.32|135.02|137.3|135|4
1653261090000|2022-05-22 23:11:30|137.32|135.02|137.32|135.02|137.33|135.03|137.32|135.02|3
1653261100000|2022-05-22 23:11:40|137.33|135.03|137.25|134.95|137.33|135.03|137.24|134.94|10
1653261110000|2022-05-22 23:11:50|137.27|134.97|137.23|134.93|137.29|134.99|137.23|134.93|10
1653261130000|2022-05-22 23:12:10|137.25|134.95|137.32|135.02|137.32|135.02|137.25|134.95|4
1653261140000|2022-05-22 23:12:20|137.31|135.01|137.32|135.02|137.32|135.02|137.31|135.01|2
1653261150000|2022-05-22 23:12:30|137.31|135.01|137.31|135.01|137.31|135.01|137.31|135.01|1
1653261160000|2022-05-22 23:12:40|137.3|135|137.23|134.93|137.31|135.01|137.23|134.93|17
1653261170000|2022-05-22 23:12:50|137.24|134.94|137.23|134.93|137.24|134.94|137.22|134.92|4
1653261180000|2022-05-22 23:13:00|137.24|134.94|137.23|134.93|137.24|134.94|137.23|134.93|2
1653261190000|2022-05-22 23:13:10|137.24|134.94|137.24|134.94|137.24|134.94|137.24|134.94|1
1653261200000|2022-05-22 23:13:20|137.23|134.93|137.15|134.85|137.23|134.93|137.15|134.85|7
1653261210000|2022-05-22 23:13:30|137.13|134.83|137.2|134.9|137.2|134.9|137.13|134.83|8
1653261220000|2022-05-22 23:13:40|137.21|134.91|137.22|134.92|137.22|134.92|137.21|134.91|18
1653261230000|2022-05-22 23:13:50|137.27|134.97|137.23|134.93|137.27|134.97|137.22|134.92|16
1653261240000|2022-05-22 23:14:00|137.24|134.94|137.23|134.93|137.26|134.96|137.23|134.93|11
1653261250000|2022-05-22 23:14:10|137.24|134.94|137.24|134.94|137.25|134.95|137.24|134.94|3
1653261260000|2022-05-22 23:14:20|137.27|134.97|137.27|134.97|137.28|134.98|137.24|134.94|5
1653261270000|2022-05-22 23:14:30|137.28|134.98|137.27|134.97|137.28|134.98|137.27|134.97|2
1653261290000|2022-05-22 23:14:50|137.26|134.96|137.25|134.95|137.26|134.96|137.23|134.93|4
1653261300000|2022-05-22 23:15:00|137.26|134.96|137.25|134.95|137.26|134.96|137.25|134.95|2
1653261310000|2022-05-22 23:15:10|137.26|134.96|137.23|134.93|137.26|134.96|137.23|134.93|6
1653261320000|2022-05-22 23:15:20|137.24|134.94|137.25|134.95|137.26|134.96|137.24|134.94|3
1653261340000|2022-05-22 23:15:40|137.24|134.94|137.26|134.96|137.27|134.97|137.23|134.93|4
1653261350000|2022-05-22 23:15:50|137.25|134.95|137.25|134.95|137.26|134.96|137.24|134.94|4
1653261360000|2022-05-22 23:16:00|137.24|134.94|137.24|134.94|137.24|134.94|137.23|134.93|3
1653261370000|2022-05-22 23:16:10|137.23|134.93|137.24|134.94|137.24|134.94|137.23|134.93|4
1653261380000|2022-05-22 23:16:20|137.23|134.93|137.27|134.97|137.29|134.99|137.23|134.93|6
1653261390000|2022-05-22 23:16:30|137.26|134.96|137.27|134.97|137.28|134.98|137.26|134.96|4
1653261400000|2022-05-22 23:16:40|137.28|134.98|137.27|134.97|137.29|134.99|137.27|134.97|4
1653261410000|2022-05-22 23:16:50|137.28|134.98|137.28|134.98|137.28|134.98|137.27|134.97|5
1653261420000|2022-05-22 23:17:00|137.27|134.97|137.32|135.02|137.33|135.03|137.27|134.97|5
1653261430000|2022-05-22 23:17:10|137.33|135.03|137.33|135.03|137.33|135.03|137.33|135.03|1
1653261440000|2022-05-22 23:17:20|137.34|135.04|137.32|135.02|137.34|135.04|137.32|135.02|7
1653261450000|2022-05-22 23:17:30|137.33|135.03|137.33|135.03|137.33|135.03|137.33|135.03|1
1653261460000|2022-05-22 23:17:40|137.32|135.02|137.23|134.93|137.32|135.02|137.23|134.93|7
1653261470000|2022-05-22 23:17:50|137.24|134.94|137.24|134.94|137.27|134.97|137.24|134.94|10
1653261480000|2022-05-22 23:18:00|137.27|134.97|137.27|134.97|137.27|134.97|137.25|134.95|11
1653261490000|2022-05-22 23:18:10|137.26|134.96|137.25|134.95|137.27|134.97|137.24|134.94|6
1653261500000|2022-05-22 23:18:20|137.28|134.98|137.26|134.96|137.28|134.98|137.26|134.96|7
1653261520000|2022-05-22 23:18:40|137.28|134.98|137.26|134.96|137.28|134.98|137.26|134.96|2
1653261540000|2022-05-22 23:19:00|137.27|134.97|137.33|135.03|137.34|135.04|137.27|134.97|13
1653261560000|2022-05-22 23:19:20|137.34|135.04|137.34|135.04|137.34|135.04|137.33|135.03|3
1653261570000|2022-05-22 23:19:30|137.33|135.03|137.33|135.03|137.33|135.03|137.33|135.03|1
1653261590000|2022-05-22 23:19:50|137.34|135.04|137.34|135.04|137.34|135.04|137.34|135.04|1
1653261600000|2022-05-22 23:20:00|137.33|135.03|137.33|135.03|137.34|135.04|137.33|135.03|5
1653261610000|2022-05-22 23:20:10|137.34|135.04|137.35|135.05|137.35|135.05|137.34|135.04|2
1653261640000|2022-05-22 23:20:40|137.37|135.07|137.39|135.09|137.39|135.09|137.37|135.07|2
1653261650000|2022-05-22 23:20:50|137.38|135.08|137.38|135.08|137.39|135.09|137.38|135.08|5
1653261660000|2022-05-22 23:21:00|137.39|135.09|137.39|135.09|137.39|135.09|137.39|135.09|1
1653261690000|2022-05-22 23:21:30|137.35|135.05|137.37|135.07|137.37|135.07|137.35|135.05|2
1653261700000|2022-05-22 23:21:40|137.36|135.06|137.35|135.05|137.36|135.06|137.35|135.05|2
1653261710000|2022-05-22 23:21:50|137.34|135.04|137.34|135.04|137.34|135.04|137.33|135.03|5
1653261720000|2022-05-22 23:22:00|137.33|135.03|137.33|135.03|137.34|135.04|137.33|135.03|15
1653261730000|2022-05-22 23:22:10|137.34|135.04|137.3|135|137.34|135.04|137.27|134.97|19
1653261740000|2022-05-22 23:22:20|137.29|134.99|137.28|134.98|137.3|135|137.26|134.96|18
1653261750000|2022-05-22 23:22:30|137.32|135.02|137.32|135.02|137.33|135.03|137.31|135.01|5
1653261760000|2022-05-22 23:22:40|137.33|135.03|137.32|135.02|137.33|135.03|137.32|135.02|12
1653261770000|2022-05-22 23:22:50|137.34|135.04|137.35|135.05|137.35|135.05|137.33|135.03|4
1653261780000|2022-05-22 23:23:00|137.34|135.04|137.34|135.04|137.35|135.05|137.33|135.03|13
1653261790000|2022-05-22 23:23:10|137.33|135.03|137.34|135.04|137.34|135.04|137.33|135.03|10
1653261800000|2022-05-22 23:23:20|137.33|135.03|137.33|135.03|137.33|135.03|137.33|135.03|1
1653261810000|2022-05-22 23:23:30|137.35|135.05|137.34|135.04|137.35|135.05|137.34|135.04|2
1653261820000|2022-05-22 23:23:40|137.35|135.05|137.35|135.05|137.35|135.05|137.35|135.05|1
1653261830000|2022-05-22 23:23:50|137.38|135.08|137.38|135.08|137.39|135.09|137.38|135.08|3
1653261840000|2022-05-22 23:24:00|137.36|135.06|137.34|135.04|137.36|135.06|137.34|135.04|3
1653261850000|2022-05-22 23:24:10|137.36|135.06|137.34|135.04|137.36|135.06|137.34|135.04|3
1653261860000|2022-05-22 23:24:20|137.35|135.05|137.34|135.04|137.35|135.05|137.34|135.04|2
1653261870000|2022-05-22 23:24:30|137.33|135.03|137.32|135.02|137.33|135.03|137.3|135|5
1653261880000|2022-05-22 23:24:40|137.3|135|137.27|134.97|137.3|135|137.27|134.97|4
1653261890000|2022-05-22 23:24:50|137.29|134.99|137.28|134.98|137.29|134.99|137.28|134.98|8
1653261900000|2022-05-22 23:25:00|137.27|134.97|137.25|134.95|137.3|135|137.25|134.95|15
1653261910000|2022-05-22 23:25:10|137.27|134.97|137.27|134.97|137.27|134.97|137.26|134.96|3
1653261920000|2022-05-22 23:25:20|137.26|134.96|137.25|134.95|137.27|134.97|137.25|134.95|8
1653261940000|2022-05-22 23:25:40|137.26|134.96|137.26|134.96|137.26|134.96|137.25|134.95|3
1653261950000|2022-05-22 23:25:50|137.25|134.95|137.35|135.05|137.35|135.05|137.25|134.95|7
1653261960000|2022-05-22 23:26:00|137.37|135.07|137.38|135.08|137.39|135.09|137.37|135.07|20
1653261970000|2022-05-22 23:26:10|137.39|135.09|137.39|135.09|137.4|135.1|137.38|135.08|23
1653261980000|2022-05-22 23:26:20|137.4|135.1|137.58|135.28|137.65|135.35|137.39|135.09|13
1653261990000|2022-05-22 23:26:30|137.57|135.27|137.48|135.18|137.57|135.27|137.46|135.16|14
1653262000000|2022-05-22 23:26:40|137.47|135.17|137.54|135.24|137.54|135.24|137.47|135.17|8
1653262010000|2022-05-22 23:26:50|137.55|135.25|137.62|135.32|137.64|135.34|137.54|135.24|19
1653262020000|2022-05-22 23:27:00|137.61|135.31|137.63|135.33|137.65|135.35|137.61|135.31|6
1653262030000|2022-05-22 23:27:10|137.62|135.32|137.57|135.27|137.62|135.32|137.56|135.26|7
1653262040000|2022-05-22 23:27:20|137.56|135.26|137.57|135.27|137.58|135.28|137.55|135.25|7
1653262050000|2022-05-22 23:27:30|137.56|135.26|137.63|135.33|137.63|135.33|137.55|135.25|8
1653262080000|2022-05-22 23:28:00|137.62|135.32|137.55|135.25|137.62|135.32|137.55|135.25|7
1653262090000|2022-05-22 23:28:10|137.56|135.26|137.55|135.25|137.56|135.26|137.55|135.25|2
1653262100000|2022-05-22 23:28:20|137.54|135.24|137.54|135.24|137.56|135.26|137.54|135.24|4
1653262110000|2022-05-22 23:28:30|137.55|135.25|137.44|135.14|137.55|135.25|137.44|135.14|12
1653262120000|2022-05-22 23:28:40|137.43|135.13|137.37|135.07|137.44|135.14|137.36|135.06|9
1653262130000|2022-05-22 23:28:50|137.36|135.06|137.37|135.07|137.37|135.07|137.35|135.05|3
1653262140000|2022-05-22 23:29:00|137.36|135.06|137.35|135.05|137.36|135.06|137.35|135.05|2
1653262150000|2022-05-22 23:29:10|137.34|135.04|137.34|135.04|137.34|135.04|137.34|135.04|1
1653262160000|2022-05-22 23:29:20|137.37|135.07|137.35|135.05|137.37|135.07|137.35|135.05|3
1653262170000|2022-05-22 23:29:30|137.37|135.07|137.36|135.06|137.37|135.07|137.35|135.05|4
1653262180000|2022-05-22 23:29:40|137.35|135.05|137.33|135.03|137.35|135.05|137.33|135.03|5
1653262190000|2022-05-22 23:29:50|137.36|135.06|137.35|135.05|137.37|135.07|137.35|135.05|5
1653262200000|2022-05-22 23:30:00|137.36|135.06|137.36|135.06|137.36|135.06|137.34|135.04|4
1653262210000|2022-05-22 23:30:10|137.35|135.05|137.35|135.05|137.36|135.06|137.34|135.04|4
1653262220000|2022-05-22 23:30:20|137.34|135.04|137.35|135.05|137.36|135.06|137.34|135.04|3
1653262240000|2022-05-22 23:30:40|137.34|135.04|137.34|135.04|137.34|135.04|137.34|135.04|1
1653262260000|2022-05-22 23:31:00|137.35|135.05|137.28|134.98|137.37|135.07|137.28|134.98|7
1653262270000|2022-05-22 23:31:10|137.27|134.97|137.25|134.95|137.27|134.97|137.25|134.95|5
1653262290000|2022-05-22 23:31:30|137.24|134.94|137.21|134.91|137.27|134.97|137.21|134.91|9
1653262300000|2022-05-22 23:31:40|137.2|134.9|137.19|134.89|137.21|134.91|137.19|134.89|4
1653262310000|2022-05-22 23:31:50|137.18|134.88|137.16|134.86|137.19|134.89|137.16|134.86|6
1653262320000|2022-05-22 23:32:00|137.18|134.88|137.18|134.88|137.18|134.88|137.18|134.88|1
1653262330000|2022-05-22 23:32:10|137.17|134.87|137.17|134.87|137.17|134.87|137.17|134.87|1
1653262340000|2022-05-22 23:32:20|137.16|134.86|137.15|134.85|137.16|134.86|137.15|134.85|2
1653262350000|2022-05-22 23:32:30|137.14|134.84|137.15|134.85|137.16|134.86|137.14|134.84|3
1653262360000|2022-05-22 23:32:40|137.14|134.84|137.1|134.8|137.14|134.84|137.1|134.8|5
1653262370000|2022-05-22 23:32:50|137.05|134.75|136.88|134.58|137.05|134.75|136.82|134.52|17
1653262380000|2022-05-22 23:33:00|136.93|134.63|136.95|134.65|136.95|134.65|136.92|134.62|8
1653262390000|2022-05-22 23:33:10|136.99|134.69|137.02|134.72|137.02|134.72|136.99|134.69|4
1653262400000|2022-05-22 23:33:20|136.98|134.68|136.95|134.65|137.01|134.71|136.95|134.65|5
1653262410000|2022-05-22 23:33:30|136.94|134.64|136.97|134.67|136.97|134.67|136.94|134.64|3
1653262420000|2022-05-22 23:33:40|136.96|134.66|136.96|134.66|136.96|134.66|136.96|134.66|1
1653262430000|2022-05-22 23:33:50|136.95|134.65|136.95|134.65|136.95|134.65|136.95|134.65|1
1653262440000|2022-05-22 23:34:00|136.98|134.68|136.94|134.64|136.98|134.68|136.94|134.64|5
1653262460000|2022-05-22 23:34:20|136.96|134.66|136.95|134.65|136.96|134.66|136.95|134.65|2
1653262470000|2022-05-22 23:34:30|136.96|134.66|136.95|134.65|136.96|134.66|136.95|134.65|2
1653262480000|2022-05-22 23:34:40|136.96|134.66|136.89|134.59|136.96|134.66|136.86|134.56|14
1653262490000|2022-05-22 23:34:50|136.9|134.6|136.88|134.58|136.9|134.6|136.88|134.58|9
1653262500000|2022-05-22 23:35:00|136.87|134.57|136.89|134.59|136.89|134.59|136.87|134.57|3
1653262510000|2022-05-22 23:35:10|136.91|134.61|136.93|134.63|136.95|134.65|136.91|134.61|6
1653262530000|2022-05-22 23:35:30|136.92|134.62|136.94|134.64|136.95|134.65|136.92|134.62|6
1653262540000|2022-05-22 23:35:40|136.93|134.63|136.91|134.61|136.93|134.63|136.91|134.61|3
1653262550000|2022-05-22 23:35:50|136.9|134.6|136.86|134.56|136.9|134.6|136.85|134.55|7
1653262560000|2022-05-22 23:36:00|136.85|134.55|136.84|134.54|136.85|134.55|136.83|134.53|4
1653262570000|2022-05-22 23:36:10|136.83|134.53|136.91|134.61|136.91|134.61|136.83|134.53|3
1653262580000|2022-05-22 23:36:20|136.92|134.62|136.92|134.62|136.92|134.62|136.91|134.61|5
1653262600000|2022-05-22 23:36:40|136.91|134.61|136.85|134.55|136.91|134.61|136.85|134.55|5
1653262610000|2022-05-22 23:36:50|136.84|134.54|136.83|134.53|136.86|134.56|136.83|134.53|4
1653262620000|2022-05-22 23:37:00|136.81|134.51|136.77|134.47|136.81|134.51|136.75|134.45|16
1653262630000|2022-05-22 23:37:10|136.78|134.48|136.82|134.52|136.82|134.52|136.78|134.48|3
1653262640000|2022-05-22 23:37:20|136.81|134.51|136.81|134.51|136.81|134.51|136.8|134.5|3
1653262650000|2022-05-22 23:37:30|136.83|134.53|136.84|134.54|136.84|134.54|136.81|134.51|11
1653262670000|2022-05-22 23:37:50|136.83|134.53|136.82|134.52|136.83|134.53|136.82|134.52|2
1653262680000|2022-05-22 23:38:00|136.84|134.54|136.83|134.53|136.84|134.54|136.83|134.53|2
1653262690000|2022-05-22 23:38:10|136.84|134.54|136.83|134.53|136.85|134.55|136.83|134.53|5
1653262720000|2022-05-22 23:38:40|136.82|134.52|136.82|134.52|136.82|134.52|136.82|134.52|1
1653262740000|2022-05-22 23:39:00|136.84|134.54|136.83|134.53|136.84|134.54|136.83|134.53|2
1653262750000|2022-05-22 23:39:10|136.82|134.52|136.82|134.52|136.82|134.52|136.82|134.52|1
1653262760000|2022-05-22 23:39:20|136.83|134.53|136.79|134.49|136.83|134.53|136.79|134.49|5
1653262770000|2022-05-22 23:39:30|136.82|134.52|136.8|134.5|136.82|134.52|136.8|134.5|2
1653262780000|2022-05-22 23:39:40|136.81|134.51|136.82|134.52|136.83|134.53|136.81|134.51|5
1653262790000|2022-05-22 23:39:50|136.81|134.51|136.81|134.51|136.81|134.51|136.81|134.51|1
1653262810000|2022-05-22 23:40:10|136.83|134.53|136.81|134.51|136.83|134.53|136.81|134.51|3
1653262820000|2022-05-22 23:40:20|136.82|134.52|136.82|134.52|136.82|134.52|136.82|134.52|1
1653262860000|2022-05-22 23:41:00|136.81|134.51|136.81|134.51|136.81|134.51|136.81|134.51|1
1653262870000|2022-05-22 23:41:10|136.82|134.52|136.81|134.51|136.82|134.52|136.81|134.51|2
1653262880000|2022-05-22 23:41:20|136.82|134.52|136.81|134.51|136.82|134.52|136.81|134.51|2
1653262890000|2022-05-22 23:41:30|136.82|134.52|136.8|134.5|136.82|134.52|136.8|134.5|2
1653262900000|2022-05-22 23:41:40|136.78|134.48|136.72|134.42|136.78|134.48|136.72|134.42|8
1653262910000|2022-05-22 23:41:50|136.71|134.41|136.66|134.36|136.71|134.41|136.63|134.33|8
1653262920000|2022-05-22 23:42:00|136.67|134.37|136.73|134.43|136.73|134.43|136.66|134.36|10
1653262950000|2022-05-22 23:42:30|136.74|134.44|136.82|134.52|136.83|134.53|136.73|134.43|17
1653262990000|2022-05-22 23:43:10|136.81|134.51|136.81|134.51|136.81|134.51|136.81|134.51|1
1653263000000|2022-05-22 23:43:20|136.8|134.5|136.74|134.44|136.8|134.5|136.74|134.44|2
1653263010000|2022-05-22 23:43:30|136.73|134.43|136.73|134.43|136.74|134.44|136.73|134.43|3
1653263020000|2022-05-22 23:43:40|136.74|134.44|136.72|134.42|136.74|134.44|136.72|134.42|2
1653263030000|2022-05-22 23:43:50|136.73|134.43|136.75|134.45|136.75|134.45|136.72|134.42|11
1653263040000|2022-05-22 23:44:00|136.74|134.44|136.76|134.46|136.76|134.46|136.74|134.44|17
1653263050000|2022-05-22 23:44:10|136.75|134.45|136.73|134.43|136.76|134.46|136.73|134.43|7
1653263060000|2022-05-22 23:44:20|136.76|134.46|136.73|134.43|136.76|134.46|136.73|134.43|6
1653263070000|2022-05-22 23:44:30|136.72|134.42|136.72|134.42|136.72|134.42|136.72|134.42|1
1653263080000|2022-05-22 23:44:40|136.73|134.43|136.75|134.45|136.75|134.45|136.73|134.43|2
1653263100000|2022-05-22 23:45:00|136.74|134.44|136.81|134.51|136.83|134.53|136.73|134.43|12
1653263110000|2022-05-22 23:45:10|136.82|134.52|136.84|134.54|136.86|134.56|136.82|134.52|5
1653263120000|2022-05-22 23:45:20|136.85|134.55|136.85|134.55|136.85|134.55|136.85|134.55|1
1653263130000|2022-05-22 23:45:30|136.84|134.54|136.86|134.56|136.86|134.56|136.84|134.54|3
1653263140000|2022-05-22 23:45:40|136.83|134.53|136.86|134.56|136.87|134.57|136.82|134.52|8
1653263150000|2022-05-22 23:45:50|136.88|134.58|136.87|134.57|136.88|134.58|136.87|134.57|2
1653263160000|2022-05-22 23:46:00|136.86|134.56|136.83|134.53|136.87|134.57|136.83|134.53|4
1653263170000|2022-05-22 23:46:10|136.82|134.52|136.72|134.42|136.82|134.52|136.72|134.42|12
1653263180000|2022-05-22 23:46:20|136.71|134.41|136.7|134.4|136.71|134.41|136.7|134.4|2
1653263190000|2022-05-22 23:46:30|136.71|134.41|136.7|134.4|136.72|134.42|136.7|134.4|3
1653263200000|2022-05-22 23:46:40|136.71|134.41|136.75|134.45|136.75|134.45|136.71|134.41|3
1653263210000|2022-05-22 23:46:50|136.77|134.47|136.73|134.43|136.78|134.48|136.73|134.43|7
1653263220000|2022-05-22 23:47:00|136.74|134.44|136.77|134.47|136.78|134.48|136.73|134.43|6
1653263230000|2022-05-22 23:47:10|136.78|134.48|136.85|134.55|136.85|134.55|136.78|134.48|4
1653263240000|2022-05-22 23:47:20|136.84|134.54|136.85|134.55|136.85|134.55|136.84|134.54|2
1653263250000|2022-05-22 23:47:30|136.84|134.54|136.83|134.53|136.84|134.54|136.83|134.53|2
1653263260000|2022-05-22 23:47:40|136.82|134.52|136.81|134.51|136.82|134.52|136.81|134.51|8
1653263270000|2022-05-22 23:47:50|136.82|134.52|136.81|134.51|136.82|134.52|136.81|134.51|2
1653263280000|2022-05-22 23:48:00|136.85|134.55|136.82|134.52|136.85|134.55|136.81|134.51|4
1653263290000|2022-05-22 23:48:10|136.83|134.53|136.84|134.54|136.85|134.55|136.83|134.53|22
1653263300000|2022-05-22 23:48:20|136.83|134.53|136.84|134.54|136.85|134.55|136.83|134.53|25
1653263310000|2022-05-22 23:48:30|136.85|134.55|136.85|134.55|136.86|134.56|136.83|134.53|22
1653263320000|2022-05-22 23:48:40|136.86|134.56|136.9|134.6|136.9|134.6|136.86|134.56|4
1653263330000|2022-05-22 23:48:50|136.95|134.65|136.9|134.6|136.95|134.65|136.9|134.6|5
1653263340000|2022-05-22 23:49:00|136.89|134.59|136.87|134.57|136.89|134.59|136.83|134.53|12
1653263350000|2022-05-22 23:49:10|136.86|134.56|136.87|134.57|136.87|134.57|136.85|134.55|4
1653263360000|2022-05-22 23:49:20|136.86|134.56|136.83|134.53|136.86|134.56|136.83|134.53|3
1653263370000|2022-05-22 23:49:30|136.87|134.57|136.83|134.53|136.87|134.57|136.83|134.53|8
1653263380000|2022-05-22 23:49:40|136.82|134.52|136.83|134.53|136.83|134.53|136.82|134.52|2
1653263390000|2022-05-22 23:49:50|136.86|134.56|136.83|134.53|136.86|134.56|136.83|134.53|3
1653263400000|2022-05-22 23:50:00|136.84|134.54|136.84|134.54|136.87|134.57|136.84|134.54|6
1653263460000|2022-05-22 23:51:00|136.82|134.52|136.75|134.45|136.82|134.52|136.75|134.45|8
1653263470000|2022-05-22 23:51:10|136.77|134.47|136.76|134.46|136.77|134.47|136.76|134.46|2
1653263480000|2022-05-22 23:51:20|136.77|134.47|136.8|134.5|136.8|134.5|136.75|134.45|8
1653263490000|2022-05-22 23:51:30|136.81|134.51|136.83|134.53|136.83|134.53|136.81|134.51|3
1653263510000|2022-05-22 23:51:50|136.82|134.52|136.82|134.52|136.82|134.52|136.82|134.52|1
1653263570000|2022-05-22 23:52:50|136.83|134.53|136.83|134.53|136.83|134.53|136.83|134.53|1
1653263580000|2022-05-22 23:53:00|136.81|134.51|136.76|134.46|136.81|134.51|136.76|134.46|4
1653263590000|2022-05-22 23:53:10|136.77|134.47|136.77|134.47|136.77|134.47|136.77|134.47|1
1653263600000|2022-05-22 23:53:20|136.76|134.46|136.77|134.47|136.78|134.48|136.76|134.46|4
1653263610000|2022-05-22 23:53:30|136.78|134.48|136.77|134.47|136.78|134.48|136.77|134.47|4
1653263640000|2022-05-22 23:54:00|136.76|134.46|136.77|134.47|136.79|134.49|136.76|134.46|4
1653263650000|2022-05-22 23:54:10|136.78|134.48|136.78|134.48|136.78|134.48|136.77|134.47|9
1653263660000|2022-05-22 23:54:20|136.77|134.47|136.95|134.65|136.95|134.65|136.77|134.47|10
1653263670000|2022-05-22 23:54:30|136.94|134.64|136.94|134.64|136.94|134.64|136.94|134.64|1
1653263680000|2022-05-22 23:54:40|136.95|134.65|136.96|134.66|136.97|134.67|136.95|134.65|3
1653263690000|2022-05-22 23:54:50|136.97|134.67|136.97|134.67|136.97|134.67|136.97|134.67|1
1653263700000|2022-05-22 23:55:00|136.98|134.68|137.04|134.74|137.04|134.74|136.97|134.67|7
1653263710000|2022-05-22 23:55:10|137.06|134.76|137.09|134.79|137.09|134.79|137.06|134.76|4
1653263720000|2022-05-22 23:55:20|137.1|134.8|137.15|134.85|137.15|134.85|137.1|134.8|2
1653263730000|2022-05-22 23:55:30|137.16|134.86|137.15|134.85|137.17|134.87|137.15|134.85|7
1653263740000|2022-05-22 23:55:40|137.16|134.86|137.16|134.86|137.16|134.86|137.16|134.86|1
1653263750000|2022-05-22 23:55:50|137.15|134.85|137.15|134.85|137.15|134.85|137.15|134.85|1
1653263760000|2022-05-22 23:56:00|137.16|134.86|137.15|134.85|137.16|134.86|137.15|134.85|2
1653263800000|2022-05-22 23:56:40|137.13|134.83|137.06|134.76|137.13|134.83|137.06|134.76|11
1653263810000|2022-05-22 23:56:50|137.07|134.77|137.07|134.77|137.07|134.77|137.07|134.77|1
1653263820000|2022-05-22 23:57:00|137.06|134.76|137.06|134.76|137.06|134.76|137.06|134.76|1
1653263830000|2022-05-22 23:57:10|137.07|134.77|137.07|134.77|137.08|134.78|137.07|134.77|3
1653263840000|2022-05-22 23:57:20|137.08|134.78|137.08|134.78|137.09|134.79|137.08|134.78|3
1653263850000|2022-05-22 23:57:30|137.09|134.79|137.09|134.79|137.09|134.79|137.09|134.79|1
1653263860000|2022-05-22 23:57:40|137.08|134.78|137.04|134.74|137.1|134.8|137.04|134.74|7
1653263870000|2022-05-22 23:57:50|137.03|134.73|137.02|134.72|137.03|134.73|137.02|134.72|2
1653263880000|2022-05-22 23:58:00|136.98|134.68|136.96|134.66|136.99|134.69|136.96|134.66|5
1653263890000|2022-05-22 23:58:10|136.97|134.67|136.9|134.6|136.98|134.68|136.9|134.6|13
1653263900000|2022-05-22 23:58:20|136.92|134.62|136.71|134.41|136.92|134.62|136.7|134.4|27
1653263910000|2022-05-22 23:58:30|136.72|134.42|136.66|134.36|136.72|134.42|136.62|134.32|18
1653263920000|2022-05-22 23:58:40|136.67|134.37|136.66|134.36|136.68|134.38|136.66|134.36|3
1653263930000|2022-05-22 23:58:50|136.7|134.4|136.74|134.44|136.74|134.44|136.7|134.4|2
1653263940000|2022-05-22 23:59:00|136.77|134.47|136.77|134.47|136.77|134.47|136.74|134.44|6
1653263950000|2022-05-22 23:59:10|136.76|134.46|136.75|134.45|136.76|134.46|136.75|134.45|6
1653263960000|2022-05-22 23:59:20|136.74|134.44|136.73|134.43|136.75|134.45|136.73|134.43|4
1653263970000|2022-05-22 23:59:30|136.72|134.42|136.74|134.44|136.75|134.45|136.72|134.42|3
1653263990000|2022-05-22 23:59:50|136.66|134.36|136.51|134.21|136.66|134.36|136.51|134.21|6
1653264000000|2022-05-23 00:00:00|136.49|134.19|136.49|134.19|136.49|134.19|136.49|134.19|1
1653264010000|2022-05-23 00:00:10|136.53|134.23|136.51|134.21|136.53|134.23|136.5|134.2|5
1653264020000|2022-05-23 00:00:20|136.53|134.23|136.42|134.12|136.53|134.23|136.42|134.12|10
1653264030000|2022-05-23 00:00:30|136.44|134.14|136.46|134.16|136.47|134.17|136.43|134.13|6
1653264040000|2022-05-23 00:00:40|136.47|134.17|136.4|134.1|136.47|134.17|136.4|134.1|8
1653264050000|2022-05-23 00:00:50|136.41|134.11|136.35|134.05|136.41|134.11|136.33|134.03|11
1653264060000|2022-05-23 00:01:00|136.34|134.04|136.32|134.02|136.34|134.04|136.32|134.02|5
1653264070000|2022-05-23 00:01:10|136.31|134.01|136.35|134.05|136.42|134.12|136.31|134.01|10
1653264080000|2022-05-23 00:01:20|136.36|134.06|136.44|134.14|136.44|134.14|136.36|134.06|11
1653264090000|2022-05-23 00:01:30|136.43|134.13|136.34|134.04|136.43|134.13|136.34|134.04|9
1653264110000|2022-05-23 00:01:50|136.33|134.03|136.34|134.04|136.36|134.06|136.33|134.03|5
1653264120000|2022-05-23 00:02:00|136.37|134.07|136.33|134.03|136.37|134.07|136.32|134.02|13
1653264130000|2022-05-23 00:02:10|136.31|134.01|136.5|134.2|136.5|134.2|136.31|134.01|13
1653264140000|2022-05-23 00:02:20|136.49|134.19|136.49|134.19|136.5|134.2|136.42|134.12|13
1653264150000|2022-05-23 00:02:30|136.48|134.18|136.52|134.22|136.52|134.22|136.47|134.17|12
1653264160000|2022-05-23 00:02:40|136.53|134.23|136.67|134.37|136.68|134.38|136.53|134.23|19
1653264170000|2022-05-23 00:02:50|136.69|134.39|136.65|134.35|136.69|134.39|136.65|134.35|5
1653264180000|2022-05-23 00:03:00|136.66|134.36|136.74|134.44|136.75|134.45|136.65|134.35|6
1653264190000|2022-05-23 00:03:10|136.75|134.45|136.75|134.45|136.76|134.46|136.74|134.44|7
1653264200000|2022-05-23 00:03:20|136.76|134.46|136.76|134.46|136.78|134.48|136.76|134.46|4
1653264210000|2022-05-23 00:03:30|136.74|134.44|136.64|134.34|136.74|134.44|136.64|134.34|7
1653264220000|2022-05-23 00:03:40|136.63|134.33|136.53|134.23|136.63|134.33|136.52|134.22|11
1653264230000|2022-05-23 00:03:50|136.51|134.21|136.52|134.22|136.52|134.22|136.5|134.2|5
1653264240000|2022-05-23 00:04:00|136.53|134.23|136.54|134.24|136.54|134.24|136.53|134.23|2
1653264270000|2022-05-23 00:04:30|136.55|134.25|136.55|134.25|136.55|134.25|136.55|134.25|1
1653264290000|2022-05-23 00:04:50|136.61|134.31|136.64|134.34|136.64|134.34|136.61|134.31|3
1653264300000|2022-05-23 00:05:00|136.66|134.36|136.57|134.27|136.66|134.36|136.57|134.27|10
1653264310000|2022-05-23 00:05:10|136.55|134.25|136.64|134.34|136.64|134.34|136.54|134.24|14
1653264320000|2022-05-23 00:05:20|136.68|134.38|136.71|134.41|136.72|134.42|136.68|134.38|4
1653264330000|2022-05-23 00:05:30|136.7|134.4|136.74|134.44|136.75|134.45|136.7|134.4|12
1653264340000|2022-05-23 00:05:40|136.75|134.45|136.72|134.42|136.75|134.45|136.72|134.42|12
1653264350000|2022-05-23 00:05:50|136.71|134.41|136.65|134.35|136.71|134.41|136.65|134.35|7
1653264360000|2022-05-23 00:06:00|136.64|134.34|136.63|134.33|136.64|134.34|136.63|134.33|2
1653264370000|2022-05-23 00:06:10|136.62|134.32|136.62|134.32|136.62|134.32|136.62|134.32|1
1653264380000|2022-05-23 00:06:20|136.63|134.33|136.64|134.34|136.64|134.34|136.63|134.33|4
1653264390000|2022-05-23 00:06:30|136.63|134.33|136.82|134.52|136.82|134.52|136.63|134.33|8
1653264400000|2022-05-23 00:06:40|136.83|134.53|136.84|134.54|136.84|134.54|136.82|134.52|5
1653264420000|2022-05-23 00:07:00|136.88|134.58|136.93|134.63|136.94|134.64|136.87|134.57|7
1653264430000|2022-05-23 00:07:10|136.94|134.64|136.94|134.64|136.94|134.64|136.94|134.64|1
1653264440000|2022-05-23 00:07:20|136.95|134.65|136.94|134.64|136.95|134.65|136.93|134.63|13
1653264450000|2022-05-23 00:07:30|136.93|134.63|136.93|134.63|136.94|134.64|136.93|134.63|19
1653264460000|2022-05-23 00:07:40|136.94|134.64|137.04|134.74|137.06|134.76|136.93|134.63|13
1653264480000|2022-05-23 00:08:00|137.05|134.75|137.06|134.76|137.06|134.76|137.05|134.75|2
1653264490000|2022-05-23 00:08:10|137.11|134.81|137.13|134.83|137.13|134.83|137.11|134.81|3
1653264500000|2022-05-23 00:08:20|137.14|134.84|137.14|134.84|137.14|134.84|137.14|134.84|1
1653264510000|2022-05-23 00:08:30|137.15|134.85|137.17|134.87|137.17|134.87|137.15|134.85|3
1653264520000|2022-05-23 00:08:40|137.19|134.89|137.19|134.89|137.19|134.89|137.19|134.89|1
1653264530000|2022-05-23 00:08:50|137.15|134.85|137.15|134.85|137.15|134.85|137.15|134.85|1
1653264540000|2022-05-23 00:09:00|137.16|134.86|137.16|134.86|137.16|134.86|137.16|134.86|1
1653264550000|2022-05-23 00:09:10|137.15|134.85|137.15|134.85|137.17|134.87|137.15|134.85|4
1653264570000|2022-05-23 00:09:30|137.14|134.84|137.14|134.84|137.15|134.85|137.14|134.84|3
1653264580000|2022-05-23 00:09:40|137.16|134.86|137.06|134.76|137.16|134.86|137.06|134.76|11
1653264590000|2022-05-23 00:09:50|137.07|134.77|137.12|134.82|137.12|134.82|137.07|134.77|2
1653264600000|2022-05-23 00:10:00|137.13|134.83|137.08|134.78|137.13|134.83|137.07|134.77|9
1653264610000|2022-05-23 00:10:10|137.07|134.77|137.08|134.78|137.08|134.78|137.07|134.77|2
1653264620000|2022-05-23 00:10:20|137.07|134.77|137.12|134.82|137.12|134.82|137.07|134.77|5
1653264630000|2022-05-23 00:10:30|137.11|134.81|137.08|134.78|137.11|134.81|137.08|134.78|4
1653264640000|2022-05-23 00:10:40|137.07|134.77|136.88|134.58|137.07|134.77|136.85|134.55|12
1653264650000|2022-05-23 00:10:50|136.87|134.57|136.85|134.55|136.87|134.57|136.85|134.55|3
1653264670000|2022-05-23 00:11:10|136.86|134.56|137.01|134.71|137.01|134.71|136.86|134.56|7
1653264680000|2022-05-23 00:11:20|137.05|134.75|137.12|134.82|137.12|134.82|137.05|134.75|6
1653264690000|2022-05-23 00:11:30|137.11|134.81|137.03|134.73|137.11|134.81|137.03|134.73|13
1653264700000|2022-05-23 00:11:40|137.02|134.72|136.95|134.65|137.02|134.72|136.92|134.62|9
1653264720000|2022-05-23 00:12:00|136.94|134.64|136.87|134.57|136.95|134.65|136.86|134.56|10
1653264730000|2022-05-23 00:12:10|136.88|134.58|136.87|134.57|136.88|134.58|136.87|134.57|2
1653264740000|2022-05-23 00:12:20|136.88|134.58|137.02|134.72|137.02|134.72|136.88|134.58|9
1653264750000|2022-05-23 00:12:30|137.03|134.73|137.05|134.75|137.05|134.75|137.03|134.73|2
1653264770000|2022-05-23 00:12:50|137.06|134.76|137.08|134.78|137.08|134.78|137.06|134.76|3
1653264780000|2022-05-23 00:13:00|137.07|134.77|137.06|134.76|137.08|134.78|137.06|134.76|6
1653264840000|2022-05-23 00:14:00|137.07|134.77|137.07|134.77|137.07|134.77|137.06|134.76|3
1653264850000|2022-05-23 00:14:10|137.09|134.79|137.22|134.92|137.22|134.92|137.09|134.79|12
1653264860000|2022-05-23 00:14:20|137.32|135.02|137.37|135.07|137.41|135.11|137.32|135.02|22
1653264870000|2022-05-23 00:14:30|137.4|135.1|137.44|135.14|137.47|135.17|137.4|135.1|13
1653264880000|2022-05-23 00:14:40|137.45|135.15|137.48|135.18|137.48|135.18|137.45|135.15|10
1653264890000|2022-05-23 00:14:50|137.47|135.17|137.49|135.19|137.5|135.2|137.47|135.17|10
1653264900000|2022-05-23 00:15:00|137.48|135.18|137.49|135.19|137.49|135.19|137.48|135.18|4
1653264910000|2022-05-23 00:15:10|137.48|135.18|137.47|135.17|137.49|135.19|137.47|135.17|4
1653264920000|2022-05-23 00:15:20|137.48|135.18|137.66|135.36|137.66|135.36|137.48|135.18|19
1653264930000|2022-05-23 00:15:30|137.67|135.37|137.62|135.32|137.67|135.37|137.62|135.32|7
1653264940000|2022-05-23 00:15:40|137.61|135.31|137.64|135.34|137.65|135.35|137.61|135.31|3
1653264950000|2022-05-23 00:15:50|137.65|135.35|137.68|135.38|137.68|135.38|137.65|135.35|6
1653264960000|2022-05-23 00:16:00|137.7|135.4|137.69|135.39|137.7|135.4|137.69|135.39|2
1653264970000|2022-05-23 00:16:10|137.66|135.36|137.67|135.37|137.67|135.37|137.66|135.36|2
1653264980000|2022-05-23 00:16:20|137.65|135.35|137.55|135.25|137.65|135.35|137.55|135.25|6
1653264990000|2022-05-23 00:16:30|137.53|135.23|137.47|135.17|137.53|135.23|137.47|135.17|4
1653265000000|2022-05-23 00:16:40|137.46|135.16|137.5|135.2|137.5|135.2|137.46|135.16|2
1653265010000|2022-05-23 00:16:50|137.54|135.24|137.56|135.26|137.56|135.26|137.54|135.24|3
1653265020000|2022-05-23 00:17:00|137.55|135.25|137.47|135.17|137.55|135.25|137.45|135.15|7
1653265030000|2022-05-23 00:17:10|137.46|135.16|137.46|135.16|137.46|135.16|137.45|135.15|5
1653265040000|2022-05-23 00:17:20|137.49|135.19|137.49|135.19|137.49|135.19|137.48|135.18|3
1653265050000|2022-05-23 00:17:30|137.48|135.18|137.53|135.23|137.53|135.23|137.48|135.18|3
1653265070000|2022-05-23 00:17:50|137.54|135.24|137.63|135.33|137.63|135.33|137.54|135.24|14
1653265080000|2022-05-23 00:18:00|137.62|135.32|137.68|135.38|137.69|135.39|137.62|135.32|10
1653265090000|2022-05-23 00:18:10|137.7|135.4|137.72|135.42|137.73|135.43|137.68|135.38|15
1653265100000|2022-05-23 00:18:20|137.73|135.43|137.66|135.36|137.73|135.43|137.65|135.35|7
1653265110000|2022-05-23 00:18:30|137.67|135.37|137.65|135.35|137.67|135.37|137.65|135.35|3
1653265120000|2022-05-23 00:18:40|137.66|135.36|137.65|135.35|137.69|135.39|137.65|135.35|5
1653265130000|2022-05-23 00:18:50|137.66|135.36|137.66|135.36|137.66|135.36|137.66|135.36|1
1653265140000|2022-05-23 00:19:00|137.69|135.39|137.73|135.43|137.73|135.43|137.69|135.39|9
1653265150000|2022-05-23 00:19:10|137.75|135.45|137.76|135.46|137.76|135.46|137.72|135.42|13
1653265160000|2022-05-23 00:19:20|137.77|135.47|137.86|135.56|137.86|135.56|137.76|135.46|11
1653265170000|2022-05-23 00:19:30|137.88|135.58|137.75|135.45|137.94|135.64|137.75|135.45|25
1653265180000|2022-05-23 00:19:40|137.74|135.44|137.82|135.52|137.83|135.53|137.73|135.43|14
1653265190000|2022-05-23 00:19:50|137.81|135.51|137.78|135.48|137.82|135.52|137.78|135.48|5
1653265200000|2022-05-23 00:20:00|137.77|135.47|137.78|135.48|137.78|135.48|137.77|135.47|2
1653265210000|2022-05-23 00:20:10|137.79|135.49|137.78|135.48|137.79|135.49|137.78|135.48|4
1653265220000|2022-05-23 00:20:20|137.79|135.49|137.76|135.46|137.84|135.54|137.76|135.46|10
1653265230000|2022-05-23 00:20:30|137.75|135.45|137.65|135.35|137.75|135.45|137.64|135.34|11
1653265240000|2022-05-23 00:20:40|137.66|135.36|137.56|135.26|137.66|135.36|137.56|135.26|10
1653265250000|2022-05-23 00:20:50|137.55|135.25|137.61|135.31|137.61|135.31|137.55|135.25|7
1653265260000|2022-05-23 00:21:00|137.6|135.3|137.55|135.25|137.66|135.36|137.55|135.25|14
1653265270000|2022-05-23 00:21:10|137.54|135.24|137.53|135.23|137.56|135.26|137.53|135.23|4
1653265280000|2022-05-23 00:21:20|137.54|135.24|137.53|135.23|137.54|135.24|137.53|135.23|2
1653265290000|2022-05-23 00:21:30|137.54|135.24|137.54|135.24|137.54|135.24|137.53|135.23|5
1653265300000|2022-05-23 00:21:40|137.55|135.25|137.53|135.23|137.55|135.25|137.53|135.23|3
1653265310000|2022-05-23 00:21:50|137.52|135.22|137.45|135.15|137.52|135.22|137.45|135.15|4
1653265320000|2022-05-23 00:22:00|137.48|135.18|137.42|135.12|137.49|135.19|137.39|135.09|15
1653265330000|2022-05-23 00:22:10|137.41|135.11|137.34|135.04|137.41|135.11|137.33|135.03|8
1653265350000|2022-05-23 00:22:30|137.33|135.03|137.36|135.06|137.38|135.08|137.32|135.02|10
1653265360000|2022-05-23 00:22:40|137.38|135.08|137.42|135.12|137.43|135.13|137.38|135.08|7
1653265370000|2022-05-23 00:22:50|137.43|135.13|137.42|135.12|137.43|135.13|137.41|135.11|4
1653265380000|2022-05-23 00:23:00|137.41|135.11|137.34|135.04|137.42|135.12|137.34|135.04|9
1653265390000|2022-05-23 00:23:10|137.33|135.03|137.32|135.02|137.33|135.03|137.32|135.02|2
1653265410000|2022-05-23 00:23:30|137.31|135.01|137.31|135.01|137.32|135.02|137.31|135.01|3
1653265420000|2022-05-23 00:23:40|137.32|135.02|137.32|135.02|137.32|135.02|137.32|135.02|1
1653265430000|2022-05-23 00:23:50|137.31|135.01|137.32|135.02|137.32|135.02|137.31|135.01|2
1653265440000|2022-05-23 00:24:00|137.31|135.01|137.25|134.95|137.31|135.01|137.2|134.9|12
1653265450000|2022-05-23 00:24:10|137.23|134.93|137.29|134.99|137.31|135.01|137.22|134.92|8
1653265460000|2022-05-23 00:24:20|137.28|134.98|137.28|134.98|137.29|134.99|137.28|134.98|3
1653265470000|2022-05-23 00:24:30|137.3|135|137.3|135|137.3|135|137.3|135|1
1653265480000|2022-05-23 00:24:40|137.29|134.99|137.3|135|137.3|135|137.29|134.99|2
1653265490000|2022-05-23 00:24:50|137.28|134.98|137.24|134.94|137.28|134.98|137.23|134.93|6
1653265500000|2022-05-23 00:25:00|137.23|134.93|137.22|134.92|137.23|134.93|137.21|134.91|4
1653265510000|2022-05-23 00:25:10|137.21|134.91|137.17|134.87|137.22|134.92|137.17|134.87|8
1653265520000|2022-05-23 00:25:20|137.18|134.88|137.16|134.86|137.18|134.88|137.16|134.86|3
1653265530000|2022-05-23 00:25:30|137.15|134.85|136.92|134.62|137.15|134.85|136.92|134.62|13
1653265540000|2022-05-23 00:25:40|136.9|134.6|136.9|134.6|136.93|134.63|136.9|134.6|7
1653265550000|2022-05-23 00:25:50|136.89|134.59|136.91|134.61|136.91|134.61|136.89|134.59|4
1653265560000|2022-05-23 00:26:00|136.89|134.59|136.89|134.59|136.89|134.59|136.89|134.59|1
1653265570000|2022-05-23 00:26:10|136.87|134.57|136.71|134.41|136.87|134.57|136.71|134.41|9
1653265580000|2022-05-23 00:26:20|136.72|134.42|136.7|134.4|136.73|134.43|136.69|134.39|11
1653265590000|2022-05-23 00:26:30|136.71|134.41|136.71|134.41|136.71|134.41|136.7|134.4|3
1653265600000|2022-05-23 00:26:40|136.7|134.4|136.7|134.4|136.7|134.4|136.69|134.39|3
1653265610000|2022-05-23 00:26:50|136.71|134.41|136.69|134.39|136.71|134.41|136.69|134.39|4
1653265620000|2022-05-23 00:27:00|136.7|134.4|136.65|134.35|136.7|134.4|136.65|134.35|4
1653265630000|2022-05-23 00:27:10|136.64|134.34|136.63|134.33|136.64|134.34|136.63|134.33|2
1653265640000|2022-05-23 00:27:20|136.62|134.32|136.7|134.4|136.7|134.4|136.62|134.32|6
1653265650000|2022-05-23 00:27:30|136.69|134.39|136.69|134.39|136.69|134.39|136.69|134.39|1
1653265660000|2022-05-23 00:27:40|136.68|134.38|136.67|134.37|136.68|134.38|136.67|134.37|2
1653265670000|2022-05-23 00:27:50|136.68|134.38|136.66|134.36|136.7|134.4|136.66|134.36|8
1653265680000|2022-05-23 00:28:00|136.67|134.37|136.67|134.37|136.68|134.38|136.66|134.36|5
1653265700000|2022-05-23 00:28:20|136.7|134.4|136.72|134.42|136.73|134.43|136.7|134.4|4
1653265710000|2022-05-23 00:28:30|136.74|134.44|136.76|134.46|136.77|134.47|136.74|134.44|4
1653265720000|2022-05-23 00:28:40|136.77|134.47|136.81|134.51|136.81|134.51|136.77|134.47|6
1653265730000|2022-05-23 00:28:50|136.8|134.5|136.8|134.5|136.8|134.5|136.8|134.5|1
1653265750000|2022-05-23 00:29:10|136.79|134.49|136.72|134.42|136.79|134.49|136.71|134.41|8
1653265760000|2022-05-23 00:29:20|136.71|134.41|136.68|134.38|136.71|134.41|136.68|134.38|3
1653265770000|2022-05-23 00:29:30|136.7|134.4|136.71|134.41|136.71|134.41|136.65|134.35|8
1653265780000|2022-05-23 00:29:40|136.69|134.39|136.64|134.34|136.69|134.39|136.64|134.34|6
1653265790000|2022-05-23 00:29:50|136.63|134.33|136.67|134.37|136.68|134.38|136.62|134.32|8
1653265800000|2022-05-23 00:30:00|136.68|134.38|136.73|134.43|136.81|134.51|136.68|134.38|13
1653265810000|2022-05-23 00:30:10|136.74|134.44|136.8|134.5|136.81|134.51|136.74|134.44|6
1653265820000|2022-05-23 00:30:20|136.81|134.51|136.8|134.5|136.81|134.51|136.8|134.5|2
1653265830000|2022-05-23 00:30:30|136.81|134.51|136.81|134.51|136.81|134.51|136.8|134.5|13
1653265840000|2022-05-23 00:30:40|136.8|134.5|136.8|134.5|136.82|134.52|136.8|134.5|26
1653265850000|2022-05-23 00:30:50|136.79|134.49|136.65|134.35|136.8|134.5|136.65|134.35|16
1653265860000|2022-05-23 00:31:00|136.66|134.36|136.66|134.36|136.68|134.38|136.64|134.34|7
1653265870000|2022-05-23 00:31:10|136.65|134.35|136.63|134.33|136.65|134.35|136.63|134.33|3
1653265880000|2022-05-23 00:31:20|136.64|134.34|136.72|134.42|136.72|134.42|136.64|134.34|4
1653265900000|2022-05-23 00:31:40|136.7|134.4|136.7|134.4|136.7|134.4|136.7|134.4|1
1653265910000|2022-05-23 00:31:50|136.71|134.41|136.71|134.41|136.74|134.44|136.7|134.4|13
1653265920000|2022-05-23 00:32:00|136.72|134.42|136.79|134.49|136.79|134.49|136.71|134.41|11
1653265930000|2022-05-23 00:32:10|136.78|134.48|136.79|134.49|136.79|134.49|136.78|134.48|2
1653265940000|2022-05-23 00:32:20|136.82|134.52|136.78|134.48|136.82|134.52|136.78|134.48|6
1653265950000|2022-05-23 00:32:30|136.8|134.5|136.79|134.49|136.8|134.5|136.79|134.49|2
1653265960000|2022-05-23 00:32:40|136.78|134.48|136.76|134.46|136.79|134.49|136.76|134.46|3
1653265970000|2022-05-23 00:32:50|136.77|134.47|136.76|134.46|136.77|134.47|136.76|134.46|2
1653265980000|2022-05-23 00:33:00|136.77|134.47|136.81|134.51|136.82|134.52|136.76|134.46|14
1653265990000|2022-05-23 00:33:10|136.82|134.52|136.81|134.51|136.82|134.52|136.81|134.51|2
1653266020000|2022-05-23 00:33:40|136.8|134.5|136.76|134.46|136.8|134.5|136.76|134.46|3
1653266040000|2022-05-23 00:34:00|136.77|134.47|136.76|134.46|136.77|134.47|136.76|134.46|4
1653266050000|2022-05-23 00:34:10|136.75|134.45|136.75|134.45|136.76|134.46|136.75|134.45|7
1653266060000|2022-05-23 00:34:20|136.76|134.46|136.76|134.46|136.76|134.46|136.75|134.45|3
1653266090000|2022-05-23 00:34:50|136.8|134.5|136.8|134.5|136.8|134.5|136.79|134.49|3
1653266100000|2022-05-23 00:35:00|136.79|134.49|136.8|134.5|136.83|134.53|136.79|134.49|24
1653266110000|2022-05-23 00:35:10|136.81|134.51|136.8|134.5|136.82|134.52|136.79|134.49|28
1653266120000|2022-05-23 00:35:20|136.81|134.51|136.92|134.62|136.92|134.62|136.79|134.49|26
1653266130000|2022-05-23 00:35:30|136.9|134.6|136.91|134.61|136.91|134.61|136.9|134.6|24
1653266140000|2022-05-23 00:35:40|136.9|134.6|136.92|134.62|136.92|134.62|136.9|134.6|26
1653266150000|2022-05-23 00:35:50|136.91|134.61|136.92|134.62|136.93|134.63|136.91|134.61|30
1653266160000|2022-05-23 00:36:00|136.93|134.63|136.93|134.63|136.93|134.63|136.91|134.61|12
1653266190000|2022-05-23 00:36:30|136.91|134.61|136.92|134.62|136.93|134.63|136.91|134.61|3
1653266200000|2022-05-23 00:36:40|136.9|134.6|136.87|134.57|136.9|134.6|136.86|134.56|6
1653266210000|2022-05-23 00:36:50|136.86|134.56|136.76|134.46|136.87|134.57|136.76|134.46|15
1653266220000|2022-05-23 00:37:00|136.77|134.47|136.76|134.46|136.77|134.47|136.76|134.46|2
1653266230000|2022-05-23 00:37:10|136.77|134.47|136.76|134.46|136.77|134.47|136.75|134.45|12
1653266240000|2022-05-23 00:37:20|136.75|134.45|136.65|134.35|136.76|134.46|136.63|134.33|16
1653266250000|2022-05-23 00:37:30|136.69|134.39|136.8|134.5|136.81|134.51|136.69|134.39|9
1653266260000|2022-05-23 00:37:40|136.79|134.49|136.8|134.5|136.8|134.5|136.79|134.49|2
1653266280000|2022-05-23 00:38:00|136.77|134.47|136.79|134.49|136.8|134.5|136.74|134.44|7
1653266290000|2022-05-23 00:38:10|136.84|134.54|136.84|134.54|136.84|134.54|136.84|134.54|1
1653266310000|2022-05-23 00:38:30|136.9|134.6|136.84|134.54|136.9|134.6|136.83|134.53|8
1653266320000|2022-05-23 00:38:40|136.82|134.52|136.84|134.54|136.84|134.54|136.82|134.52|4
1653266340000|2022-05-23 00:39:00|136.85|134.55|136.87|134.57|136.9|134.6|136.84|134.54|9
1653266350000|2022-05-23 00:39:10|136.88|134.58|136.88|134.58|136.88|134.58|136.88|134.58|1
1653266360000|2022-05-23 00:39:20|136.91|134.61|136.91|134.61|136.91|134.61|136.91|134.61|1
1653266380000|2022-05-23 00:39:40|136.9|134.6|136.88|134.58|136.9|134.6|136.88|134.58|3
1653266390000|2022-05-23 00:39:50|136.89|134.59|136.89|134.59|136.89|134.59|136.89|134.59|1
1653266400000|2022-05-23 00:40:00|136.88|134.58|136.85|134.55|136.88|134.58|136.85|134.55|4
1653266420000|2022-05-23 00:40:20|136.84|134.54|136.87|134.57|136.89|134.59|136.84|134.54|9
1653266430000|2022-05-23 00:40:30|136.88|134.58|136.91|134.61|136.91|134.61|136.88|134.58|2
1653266440000|2022-05-23 00:40:40|136.92|134.62|136.91|134.61|136.92|134.62|136.91|134.61|2
1653266450000|2022-05-23 00:40:50|136.9|134.6|136.91|134.61|136.91|134.61|136.9|134.6|2
1653266460000|2022-05-23 00:41:00|136.92|134.62|136.92|134.62|136.92|134.62|136.92|134.62|1
1653266480000|2022-05-23 00:41:20|136.93|134.63|136.92|134.62|136.93|134.63|136.92|134.62|2
1653266510000|2022-05-23 00:41:50|136.93|134.63|136.92|134.62|136.93|134.63|136.92|134.62|2
1653266530000|2022-05-23 00:42:10|136.93|134.63|136.93|134.63|136.93|134.63|136.93|134.63|1
1653266540000|2022-05-23 00:42:20|136.92|134.62|136.92|134.62|136.92|134.62|136.92|134.62|1
1653266550000|2022-05-23 00:42:30|136.93|134.63|136.96|134.66|136.96|134.66|136.93|134.63|3
1653266560000|2022-05-23 00:42:40|136.99|134.69|137.08|134.78|137.1|134.8|136.99|134.69|8
1653266570000|2022-05-23 00:42:50|137.11|134.81|137.04|134.74|137.11|134.81|137.04|134.74|5
1653266580000|2022-05-23 00:43:00|137.06|134.76|137.04|134.74|137.06|134.76|137.04|134.74|5
1653266600000|2022-05-23 00:43:20|137.03|134.73|137|134.7|137.03|134.73|137|134.7|2
1653266610000|2022-05-23 00:43:30|136.99|134.69|136.97|134.67|137|134.7|136.97|134.67|5
1653266620000|2022-05-23 00:43:40|136.98|134.68|136.97|134.67|136.98|134.68|136.97|134.67|2
1653266630000|2022-05-23 00:43:50|136.98|134.68|136.97|134.67|136.98|134.68|136.97|134.67|4
1653266640000|2022-05-23 00:44:00|136.98|134.68|136.99|134.69|136.99|134.69|136.97|134.67|6
1653266650000|2022-05-23 00:44:10|137|134.7|137.03|134.73|137.03|134.73|137|134.7|5
1653266660000|2022-05-23 00:44:20|137.02|134.72|137.02|134.72|137.02|134.72|137.02|134.72|1
1653266690000|2022-05-23 00:44:50|137.05|134.75|137.05|134.75|137.05|134.75|137.05|134.75|1
1653266700000|2022-05-23 00:45:00|137.06|134.76|137.06|134.76|137.06|134.76|137.06|134.76|1
1653266710000|2022-05-23 00:45:10|137.05|134.75|137.05|134.75|137.05|134.75|137.05|134.75|1
1653266730000|2022-05-23 00:45:30|137.06|134.76|137.06|134.76|137.06|134.76|137.06|134.76|1
1653266750000|2022-05-23 00:45:50|137.05|134.75|136.98|134.68|137.05|134.75|136.98|134.68|3
1653266760000|2022-05-23 00:46:00|136.97|134.67|136.84|134.54|136.97|134.67|136.84|134.54|8
1653266770000|2022-05-23 00:46:10|136.83|134.53|136.83|134.53|136.83|134.53|136.83|134.53|1
1653266790000|2022-05-23 00:46:30|136.82|134.52|136.83|134.53|136.83|134.53|136.81|134.51|3
1653266800000|2022-05-23 00:46:40|136.84|134.54|136.88|134.58|136.88|134.58|136.84|134.54|3
1653266810000|2022-05-23 00:46:50|136.87|134.57|136.87|134.57|136.87|134.57|136.87|134.57|1
1653266830000|2022-05-23 00:47:10|136.88|134.58|136.91|134.61|136.91|134.61|136.88|134.58|4
1653266850000|2022-05-23 00:47:30|136.9|134.6|136.86|134.56|136.91|134.61|136.85|134.55|10
1653266860000|2022-05-23 00:47:40|136.85|134.55|137.1|134.8|137.1|134.8|136.85|134.55|19
1653266870000|2022-05-23 00:47:50|137.09|134.79|137.09|134.79|137.09|134.79|137.09|134.79|1
1653266880000|2022-05-23 00:48:00|137.12|134.82|137.1|134.8|137.12|134.82|137.1|134.8|3
1653266890000|2022-05-23 00:48:10|137.09|134.79|137.09|134.79|137.1|134.8|137.09|134.79|3
1653266900000|2022-05-23 00:48:20|137.1|134.8|137.1|134.8|137.1|134.8|137.09|134.79|3
1653266920000|2022-05-23 00:48:40|137.11|134.81|137.11|134.81|137.11|134.81|137.11|134.81|1
1653266930000|2022-05-23 00:48:50|137.12|134.82|137.17|134.87|137.17|134.87|137.12|134.82|5
1653266950000|2022-05-23 00:49:10|137.19|134.89|137.19|134.89|137.19|134.89|137.19|134.89|1
1653266970000|2022-05-23 00:49:30|137.18|134.88|137.19|134.89|137.19|134.89|137.18|134.88|10
1653266980000|2022-05-23 00:49:40|137.18|134.88|137.19|134.89|137.19|134.89|137.18|134.88|30
1653266990000|2022-05-23 00:49:50|137.18|134.88|137.19|134.89|137.19|134.89|137.18|134.88|10
1653267010000|2022-05-23 00:50:10|137.2|134.9|137.2|134.9|137.2|134.9|137.2|134.9|1
1653267030000|2022-05-23 00:50:30|137.18|134.88|137.2|134.9|137.2|134.9|137.18|134.88|19
1653267040000|2022-05-23 00:50:40|137.18|134.88|137.19|134.89|137.19|134.89|137.18|134.88|2
1653267050000|2022-05-23 00:50:50|137.18|134.88|137.19|134.89|137.2|134.9|137.18|134.88|31
1653267060000|2022-05-23 00:51:00|137.18|134.88|137.19|134.89|137.19|134.89|137.18|134.88|22
1653267070000|2022-05-23 00:51:10|137.18|134.88|137.19|134.89|137.19|134.89|137.18|134.88|12
1653267080000|2022-05-23 00:51:20|137.2|134.9|137.2|134.9|137.2|134.9|137.18|134.88|7
1653267090000|2022-05-23 00:51:30|137.18|134.88|137.18|134.88|137.2|134.9|137.18|134.88|21
1653267100000|2022-05-23 00:51:40|137.19|134.89|137.19|134.89|137.19|134.89|137.18|134.88|21
1653267110000|2022-05-23 00:51:50|137.18|134.88|137.18|134.88|137.19|134.89|137.18|134.88|13
1653267120000|2022-05-23 00:52:00|137.19|134.89|137.19|134.89|137.19|134.89|137.18|134.88|9
1653267130000|2022-05-23 00:52:10|137.18|134.88|137.16|134.86|137.19|134.89|137.16|134.86|11
1653267160000|2022-05-23 00:52:40|137.15|134.85|137.1|134.8|137.15|134.85|137.1|134.8|6
1653267170000|2022-05-23 00:52:50|137.12|134.82|137.02|134.72|137.12|134.82|137.02|134.72|5
1653267180000|2022-05-23 00:53:00|137.01|134.71|137|134.7|137.02|134.72|136.98|134.68|5
1653267190000|2022-05-23 00:53:10|136.98|134.68|136.98|134.68|136.98|134.68|136.98|134.68|1
1653267210000|2022-05-23 00:53:30|137.02|134.72|137.01|134.71|137.02|134.72|137.01|134.71|2
1653267220000|2022-05-23 00:53:40|137.03|134.73|137.07|134.77|137.08|134.78|137.03|134.73|22
1653267230000|2022-05-23 00:53:50|137.08|134.78|137.08|134.78|137.08|134.78|137.07|134.77|31
1653267240000|2022-05-23 00:54:00|137.07|134.77|137.12|134.82|137.12|134.82|137.07|134.77|23
1653267250000|2022-05-23 00:54:10|137.13|134.83|137.13|134.83|137.13|134.83|137.12|134.82|23
1653267260000|2022-05-23 00:54:20|137.12|134.82|137.13|134.83|137.13|134.83|137.12|134.82|12
1653267270000|2022-05-23 00:54:30|137.12|134.82|137.09|134.79|137.13|134.83|137.09|134.79|23
1653267280000|2022-05-23 00:54:40|137.1|134.8|137.1|134.8|137.1|134.8|137.09|134.79|19
1653267290000|2022-05-23 00:54:50|137.09|134.79|137.1|134.8|137.1|134.8|137.09|134.79|22
1653267300000|2022-05-23 00:55:00|137.09|134.79|137.16|134.86|137.17|134.87|137.09|134.79|8
1653267310000|2022-05-23 00:55:10|137.17|134.87|137.17|134.87|137.17|134.87|137.16|134.86|5
1653267340000|2022-05-23 00:55:40|137.16|134.86|137.16|134.86|137.17|134.87|137.16|134.86|3
1653267350000|2022-05-23 00:55:50|137.17|134.87|137.17|134.87|137.17|134.87|137.16|134.86|3
1653267360000|2022-05-23 00:56:00|137.15|134.85|137.15|134.85|137.15|134.85|137.14|134.84|3
1653267380000|2022-05-23 00:56:20|137.14|134.84|137.15|134.85|137.15|134.85|137.14|134.84|2
1653267390000|2022-05-23 00:56:30|137.16|134.86|137.2|134.9|137.21|134.91|137.16|134.86|4
1653267400000|2022-05-23 00:56:40|137.21|134.91|137.21|134.91|137.22|134.92|137.21|134.91|3
1653267410000|2022-05-23 00:56:50|137.28|134.98|137.3|135|137.3|135|137.28|134.98|2
1653267420000|2022-05-23 00:57:00|137.31|135.01|137.39|135.09|137.39|135.09|137.31|135.01|11
1653267430000|2022-05-23 00:57:10|137.38|135.08|137.4|135.1|137.4|135.1|137.38|135.08|21
1653267440000|2022-05-23 00:57:20|137.39|135.09|137.42|135.12|137.43|135.13|137.39|135.09|18
1653267450000|2022-05-23 00:57:30|137.43|135.13|137.43|135.13|137.44|135.14|137.42|135.12|26
1653267460000|2022-05-23 00:57:40|137.42|135.12|137.41|135.11|137.43|135.13|137.41|135.11|8
1653267480000|2022-05-23 00:58:00|137.4|135.1|137.4|135.1|137.4|135.1|137.4|135.1|1
1653267490000|2022-05-23 00:58:10|137.41|135.11|137.41|135.11|137.41|135.11|137.41|135.11|1
1653267510000|2022-05-23 00:58:30|137.4|135.1|137.43|135.13|137.43|135.13|137.4|135.1|3
1653267520000|2022-05-23 00:58:40|137.44|135.14|137.48|135.18|137.5|135.2|137.44|135.14|30
1653267530000|2022-05-23 00:58:50|137.49|135.19|137.49|135.19|137.5|135.2|137.48|135.18|11
1653267540000|2022-05-23 00:59:00|137.5|135.2|137.51|135.21|137.53|135.23|137.5|135.2|3
1653267600000|2022-05-23 01:00:00|137.53|135.23|137.42|135.12|137.53|135.23|137.42|135.12|10
1653267610000|2022-05-23 01:00:10|137.41|135.11|137.38|135.08|137.42|135.12|137.36|135.06|10
1653267620000|2022-05-23 01:00:20|137.37|135.07|137.39|135.09|137.4|135.1|137.37|135.07|21
1653267630000|2022-05-23 01:00:30|137.4|135.1|137.32|135.02|137.4|135.1|137.31|135.01|20
1653267640000|2022-05-23 01:00:40|137.31|135.01|137.31|135.01|137.33|135.03|137.31|135.01|6
1653267650000|2022-05-23 01:00:50|137.29|134.99|137.32|135.02|137.32|135.02|137.29|134.99|14
1653267660000|2022-05-23 01:01:00|137.33|135.03|137.33|135.03|137.33|135.03|137.32|135.02|7
1653267680000|2022-05-23 01:01:20|137.32|135.02|137.33|135.03|137.33|135.03|137.32|135.02|2
1653267690000|2022-05-23 01:01:30|137.32|135.02|137.22|134.92|137.32|135.02|137.22|134.92|7
1653267700000|2022-05-23 01:01:40|137.23|134.93|137.22|134.92|137.23|134.93|137.22|134.92|4
1653267710000|2022-05-23 01:01:50|137.23|134.93|137.3|135|137.32|135.02|137.22|134.92|12
1653267720000|2022-05-23 01:02:00|137.31|135.01|137.37|135.07|137.38|135.08|137.3|135|12
1653267730000|2022-05-23 01:02:10|137.38|135.08|137.37|135.07|137.38|135.08|137.37|135.07|2
1653267740000|2022-05-23 01:02:20|137.38|135.08|137.4|135.1|137.4|135.1|137.38|135.08|6
1653267750000|2022-05-23 01:02:30|137.38|135.08|137.4|135.1|137.4|135.1|137.38|135.08|11
1653267760000|2022-05-23 01:02:40|137.39|135.09|137.38|135.08|137.41|135.11|137.38|135.08|15
1653267770000|2022-05-23 01:02:50|137.4|135.1|137.4|135.1|137.41|135.11|137.4|135.1|5
1653267790000|2022-05-23 01:03:10|137.44|135.14|137.46|135.16|137.46|135.16|137.44|135.14|3
1653267800000|2022-05-23 01:03:20|137.47|135.17|137.41|135.11|137.47|135.17|137.41|135.11|9
1653267810000|2022-05-23 01:03:30|137.42|135.12|137.42|135.12|137.42|135.12|137.42|135.12|1
1653267820000|2022-05-23 01:03:40|137.43|135.13|137.34|135.04|137.43|135.13|137.34|135.04|9
1653267830000|2022-05-23 01:03:50|137.33|135.03|137.34|135.04|137.34|135.04|137.33|135.03|4
1653267840000|2022-05-23 01:04:00|137.35|135.05|137.34|135.04|137.35|135.05|137.33|135.03|10
1653267850000|2022-05-23 01:04:10|137.33|135.03|137.32|135.02|137.34|135.04|137.32|135.02|6
1653267880000|2022-05-23 01:04:40|137.31|135.01|137.25|134.95|137.31|135.01|137.25|134.95|7
1653267890000|2022-05-23 01:04:50|137.23|134.93|137.21|134.91|137.23|134.93|137.21|134.91|3
1653267900000|2022-05-23 01:05:00|137.22|134.92|137.22|134.92|137.22|134.92|137.22|134.92|1
1653267910000|2022-05-23 01:05:10|137.21|134.91|137.23|134.93|137.24|134.94|137.21|134.91|3
1653267920000|2022-05-23 01:05:20|137.22|134.92|137.22|134.92|137.22|134.92|137.22|134.92|1
1653267930000|2022-05-23 01:05:30|137.21|134.91|137.19|134.89|137.21|134.91|137.19|134.89|3
1653267940000|2022-05-23 01:05:40|137.2|134.9|137.2|134.9|137.2|134.9|137.2|134.9|1
1653267950000|2022-05-23 01:05:50|137.19|134.89|137.16|134.86|137.19|134.89|137.15|134.85|5
1653267960000|2022-05-23 01:06:00|137.15|134.85|137.15|134.85|137.15|134.85|137.15|134.85|1
1653267970000|2022-05-23 01:06:10|137.14|134.84|137.16|134.86|137.16|134.86|137.14|134.84|3
1653267980000|2022-05-23 01:06:20|137.13|134.83|137.13|134.83|137.13|134.83|137.13|134.83|1
1653267990000|2022-05-23 01:06:30|137.12|134.82|136.92|134.62|137.12|134.82|136.92|134.62|6
1653268000000|2022-05-23 01:06:40|136.9|134.6|136.68|134.38|136.9|134.6|136.68|134.38|19
1653268010000|2022-05-23 01:06:50|136.67|134.37|136.7|134.4|136.7|134.4|136.67|134.37|2
1653268020000|2022-05-23 01:07:00|136.77|134.47|136.7|134.4|136.77|134.47|136.7|134.4|7
1653268030000|2022-05-23 01:07:10|136.72|134.42|136.7|134.4|136.74|134.44|136.68|134.38|5
1653268040000|2022-05-23 01:07:20|136.69|134.39|136.69|134.39|136.7|134.4|136.69|134.39|3
1653268050000|2022-05-23 01:07:30|136.7|134.4|136.79|134.49|136.79|134.49|136.69|134.39|12
1653268060000|2022-05-23 01:07:40|136.78|134.48|136.79|134.49|136.79|134.49|136.78|134.48|2
1653268080000|2022-05-23 01:08:00|136.78|134.48|136.7|134.4|136.78|134.48|136.7|134.4|7
1653268090000|2022-05-23 01:08:10|136.69|134.39|136.64|134.34|136.69|134.39|136.64|134.34|5
1653268100000|2022-05-23 01:08:20|136.63|134.33|136.61|134.31|136.64|134.34|136.61|134.31|7
1653268110000|2022-05-23 01:08:30|136.62|134.32|136.68|134.38|136.68|134.38|136.62|134.32|6
1653268120000|2022-05-23 01:08:40|136.69|134.39|136.69|134.39|136.7|134.4|136.69|134.39|3
1653268130000|2022-05-23 01:08:50|136.7|134.4|136.72|134.42|136.78|134.48|136.7|134.4|5
1653268140000|2022-05-23 01:09:00|136.71|134.41|136.76|134.46|136.77|134.47|136.71|134.41|4
1653268150000|2022-05-23 01:09:10|136.77|134.47|136.79|134.49|136.79|134.49|136.77|134.47|3
1653268160000|2022-05-23 01:09:20|136.78|134.48|136.78|134.48|136.78|134.48|136.78|134.48|1
1653268180000|2022-05-23 01:09:40|136.73|134.43|136.71|134.41|136.73|134.43|136.71|134.41|2
1653268190000|2022-05-23 01:09:50|136.72|134.42|136.78|134.48|136.78|134.48|136.71|134.41|5
1653268210000|2022-05-23 01:10:10|136.82|134.52|136.81|134.51|136.82|134.52|136.8|134.5|4
1653268220000|2022-05-23 01:10:20|136.8|134.5|136.73|134.43|136.8|134.5|136.73|134.43|3
1653268230000|2022-05-23 01:10:30|136.71|134.41|136.71|134.41|136.71|134.41|136.71|134.41|1
1653268240000|2022-05-23 01:10:40|136.73|134.43|136.73|134.43|136.73|134.43|136.73|134.43|1
1653268250000|2022-05-23 01:10:50|136.72|134.42|136.72|134.42|136.72|134.42|136.72|134.42|1
1653268260000|2022-05-23 01:11:00|136.71|134.41|136.62|134.32|136.71|134.41|136.62|134.32|10
1653268270000|2022-05-23 01:11:10|136.63|134.33|136.8|134.5|136.8|134.5|136.62|134.32|12
1653268280000|2022-05-23 01:11:20|136.79|134.49|136.8|134.5|136.82|134.52|136.77|134.47|7
1653268290000|2022-05-23 01:11:30|136.82|134.52|136.72|134.42|136.82|134.52|136.72|134.42|7
1653268310000|2022-05-23 01:11:50|136.7|134.4|136.64|134.34|136.7|134.4|136.63|134.33|5
1653268320000|2022-05-23 01:12:00|136.63|134.33|136.62|134.32|136.63|134.33|136.62|134.32|4
1653268330000|2022-05-23 01:12:10|136.61|134.31|136.63|134.33|136.63|134.33|136.61|134.31|3
1653268340000|2022-05-23 01:12:20|136.61|134.31|136.63|134.33|136.63|134.33|136.61|134.31|2
1653268350000|2022-05-23 01:12:30|136.64|134.34|136.61|134.31|136.64|134.34|136.61|134.31|4
1653268360000|2022-05-23 01:12:40|136.62|134.32|136.7|134.4|136.7|134.4|136.6|134.3|10
1653268370000|2022-05-23 01:12:50|136.69|134.39|136.69|134.39|136.69|134.39|136.69|134.39|1
1653268440000|2022-05-23 01:14:00|136.7|134.4|136.74|134.44|136.74|134.44|136.69|134.39|6
1653268450000|2022-05-23 01:14:10|136.75|134.45|136.7|134.4|136.76|134.46|136.7|134.4|5
1653268480000|2022-05-23 01:14:40|136.69|134.39|136.64|134.34|136.69|134.39|136.61|134.31|7
1653268490000|2022-05-23 01:14:50|136.63|134.33|136.71|134.41|136.72|134.42|136.63|134.33|12
1653268500000|2022-05-23 01:15:00|136.69|134.39|136.68|134.38|136.7|134.4|136.67|134.37|6
1653268530000|2022-05-23 01:15:30|136.65|134.35|136.62|134.32|136.65|134.35|136.62|134.32|4
1653268540000|2022-05-23 01:15:40|136.61|134.31|136.6|134.3|136.61|134.31|136.59|134.29|4
1653268550000|2022-05-23 01:15:50|136.61|134.31|136.55|134.25|136.61|134.31|136.55|134.25|5
1653268560000|2022-05-23 01:16:00|136.54|134.24|136.54|134.24|136.56|134.26|136.53|134.23|7
1653268570000|2022-05-23 01:16:10|136.66|134.36|136.94|134.64|136.96|134.66|136.66|134.36|9
1653268580000|2022-05-23 01:16:20|136.93|134.63|136.76|134.46|136.93|134.63|136.76|134.46|11
1653268590000|2022-05-23 01:16:30|136.75|134.45|136.91|134.61|136.95|134.65|136.72|134.42|21
1653268600000|2022-05-23 01:16:40|136.9|134.6|136.76|134.46|136.9|134.6|136.73|134.43|15
1653268610000|2022-05-23 01:16:50|136.77|134.47|136.89|134.59|136.89|134.59|136.77|134.47|25
1653268620000|2022-05-23 01:17:00|136.93|134.63|136.96|134.66|136.97|134.67|136.93|134.63|16
1653268630000|2022-05-23 01:17:10|136.97|134.67|137.07|134.77|137.11|134.81|136.95|134.65|14
1653268640000|2022-05-23 01:17:20|137.06|134.76|137.13|134.83|137.14|134.84|137.06|134.76|6
1653268650000|2022-05-23 01:17:30|137.14|134.84|137.13|134.83|137.15|134.85|137.13|134.83|20
1653268660000|2022-05-23 01:17:40|137.15|134.85|137.04|134.74|137.15|134.85|137.02|134.72|12
1653268670000|2022-05-23 01:17:50|137.06|134.76|137.04|134.74|137.06|134.76|137.04|134.74|5
1653268680000|2022-05-23 01:18:00|137.06|134.76|136.97|134.67|137.08|134.78|136.97|134.67|11
1653268690000|2022-05-23 01:18:10|136.95|134.65|136.93|134.63|136.95|134.65|136.92|134.62|4
1653268700000|2022-05-23 01:18:20|136.92|134.62|136.92|134.62|136.93|134.63|136.92|134.62|3
1653268710000|2022-05-23 01:18:30|136.91|134.61|136.91|134.61|136.91|134.61|136.89|134.59|16
1653268720000|2022-05-23 01:18:40|136.93|134.63|136.94|134.64|136.95|134.65|136.93|134.63|4
1653268730000|2022-05-23 01:18:50|136.96|134.66|136.96|134.66|136.97|134.67|136.95|134.65|8
1653268740000|2022-05-23 01:19:00|136.98|134.68|136.96|134.66|136.98|134.68|136.96|134.66|3
1653268750000|2022-05-23 01:19:10|136.97|134.67|137.19|134.89|137.21|134.91|136.97|134.67|14
1653268760000|2022-05-23 01:19:20|137.2|134.9|137.37|135.07|137.39|135.09|137.2|134.9|17
1653268770000|2022-05-23 01:19:30|137.38|135.08|137.44|135.14|137.46|135.16|137.37|135.07|33
1653268780000|2022-05-23 01:19:40|137.45|135.15|137.46|135.16|137.47|135.17|137.44|135.14|13
1653268790000|2022-05-23 01:19:50|137.47|135.17|137.49|135.19|137.5|135.2|137.46|135.16|10
1653268800000|2022-05-23 01:20:00|137.47|135.17|137.44|135.14|137.47|135.17|137.42|135.12|9
1653268810000|2022-05-23 01:20:10|137.43|135.13|137.45|135.15|137.45|135.15|137.42|135.12|19
1653268820000|2022-05-23 01:20:20|137.44|135.14|137.42|135.12|137.44|135.14|137.42|135.12|3
1653268830000|2022-05-23 01:20:30|137.43|135.13|137.47|135.17|137.48|135.18|137.43|135.13|8
1653268840000|2022-05-23 01:20:40|137.48|135.18|137.47|135.17|137.5|135.2|137.47|135.17|5
1653268860000|2022-05-23 01:21:00|137.48|135.18|137.48|135.18|137.49|135.19|137.47|135.17|16
1653268870000|2022-05-23 01:21:10|137.47|135.17|137.48|135.18|137.48|135.18|137.47|135.17|18
1653268880000|2022-05-23 01:21:20|137.47|135.17|137.47|135.17|137.48|135.18|137.46|135.16|17
1653268890000|2022-05-23 01:21:30|137.46|135.16|137.47|135.17|137.47|135.17|137.46|135.16|18
1653268900000|2022-05-23 01:21:40|137.46|135.16|137.46|135.16|137.47|135.17|137.46|135.16|19
1653268910000|2022-05-23 01:21:50|137.47|135.17|137.47|135.17|137.48|135.18|137.46|135.16|8
1653268920000|2022-05-23 01:22:00|137.48|135.18|137.47|135.17|137.48|135.18|137.47|135.17|4
1653268930000|2022-05-23 01:22:10|137.49|135.19|137.48|135.18|137.49|135.19|137.48|135.18|2
1653268940000|2022-05-23 01:22:20|137.49|135.19|137.54|135.24|137.54|135.24|137.49|135.19|5
1653268950000|2022-05-23 01:22:30|137.53|135.23|137.53|135.23|137.62|135.32|137.53|135.23|17
1653268960000|2022-05-23 01:22:40|137.55|135.25|137.51|135.21|137.55|135.25|137.51|135.21|5
1653268970000|2022-05-23 01:22:50|137.52|135.22|137.52|135.22|137.52|135.22|137.52|135.22|1
1653268980000|2022-05-23 01:23:00|137.51|135.21|137.51|135.21|137.54|135.24|137.51|135.21|5
1653269040000|2022-05-23 01:24:00|137.5|135.2|137.5|135.2|137.5|135.2|137.5|135.2|1
1653269050000|2022-05-23 01:24:10|137.51|135.21|137.58|135.28|137.59|135.29|137.51|135.21|11
1653269060000|2022-05-23 01:24:20|137.57|135.27|137.57|135.27|137.58|135.28|137.57|135.27|7
1653269070000|2022-05-23 01:24:30|137.58|135.28|137.56|135.26|137.58|135.28|137.56|135.26|3
1653269080000|2022-05-23 01:24:40|137.57|135.27|137.59|135.29|137.59|135.29|137.57|135.27|4
1653269090000|2022-05-23 01:24:50|137.58|135.28|137.57|135.27|137.58|135.28|137.57|135.27|2
1653269100000|2022-05-23 01:25:00|137.56|135.26|137.55|135.25|137.57|135.27|137.55|135.25|4
1653269110000|2022-05-23 01:25:10|137.54|135.24|137.5|135.2|137.55|135.25|137.5|135.2|6
1653269120000|2022-05-23 01:25:20|137.49|135.19|137.49|135.19|137.49|135.19|137.49|135.19|1
1653269130000|2022-05-23 01:25:30|137.5|135.2|137.5|135.2|137.5|135.2|137.5|135.2|1
1653269140000|2022-05-23 01:25:40|137.49|135.19|137.5|135.2|137.51|135.21|137.49|135.19|9
1653269150000|2022-05-23 01:25:50|137.54|135.24|137.53|135.23|137.54|135.24|137.53|135.23|2
1653269160000|2022-05-23 01:26:00|137.55|135.25|137.59|135.29|137.59|135.29|137.55|135.25|8
1653269170000|2022-05-23 01:26:10|137.58|135.28|137.57|135.27|137.59|135.29|137.57|135.27|17
1653269180000|2022-05-23 01:26:20|137.58|135.28|137.58|135.28|137.58|135.28|137.57|135.27|7
1653269190000|2022-05-23 01:26:30|137.59|135.29|137.55|135.25|137.59|135.29|137.55|135.25|5
1653269200000|2022-05-23 01:26:40|137.54|135.24|137.54|135.24|137.55|135.25|137.54|135.24|3
1653269220000|2022-05-23 01:27:00|137.55|135.25|137.54|135.24|137.55|135.25|137.54|135.24|2
1653269230000|2022-05-23 01:27:10|137.55|135.25|137.54|135.24|137.55|135.25|137.54|135.24|2
1653269240000|2022-05-23 01:27:20|137.59|135.29|137.63|135.33|137.63|135.33|137.59|135.29|4
1653269250000|2022-05-23 01:27:30|137.66|135.36|137.63|135.33|137.66|135.36|137.63|135.33|3
1653269260000|2022-05-23 01:27:40|137.67|135.37|137.64|135.34|137.67|135.37|137.63|135.33|6
1653269270000|2022-05-23 01:27:50|137.65|135.35|137.64|135.34|137.65|135.35|137.63|135.33|5
1653269280000|2022-05-23 01:28:00|137.63|135.33|137.63|135.33|137.63|135.33|137.63|135.33|1
1653269320000|2022-05-23 01:28:40|137.64|135.34|137.68|135.38|137.68|135.38|137.64|135.34|5
1653269350000|2022-05-23 01:29:10|137.7|135.4|137.75|135.45|137.75|135.45|137.7|135.4|3
1653269360000|2022-05-23 01:29:20|137.76|135.46|137.76|135.46|137.76|135.46|137.76|135.46|1
1653269370000|2022-05-23 01:29:30|137.75|135.45|137.76|135.46|137.76|135.46|137.75|135.45|4
1653269380000|2022-05-23 01:29:40|137.75|135.45|137.75|135.45|137.75|135.45|137.75|135.45|1
1653269400000|2022-05-23 01:30:00|137.78|135.48|137.65|135.35|137.78|135.48|137.63|135.33|14
1653269410000|2022-05-23 01:30:10|137.64|135.34|137.52|135.22|137.64|135.34|137.49|135.19|14
1653269420000|2022-05-23 01:30:20|137.53|135.23|137.57|135.27|137.58|135.28|137.53|135.23|10
1653269430000|2022-05-23 01:30:30|137.58|135.28|137.59|135.29|137.6|135.3|137.57|135.27|9
1653269440000|2022-05-23 01:30:40|137.6|135.3|137.58|135.28|137.6|135.3|137.58|135.28|3
1653269450000|2022-05-23 01:30:50|137.59|135.29|137.6|135.3|137.6|135.3|137.59|135.29|2
1653269470000|2022-05-23 01:31:10|137.59|135.29|137.59|135.29|137.59|135.29|137.59|135.29|1
1653269480000|2022-05-23 01:31:20|137.6|135.3|137.74|135.44|137.74|135.44|137.6|135.3|9
1653269490000|2022-05-23 01:31:30|137.75|135.45|137.9|135.6|137.9|135.6|137.73|135.43|16
1653269500000|2022-05-23 01:31:40|137.89|135.59|137.83|135.53|137.9|135.6|137.83|135.53|11
1653269510000|2022-05-23 01:31:50|137.82|135.52|137.79|135.49|137.82|135.52|137.75|135.45|19
1653269520000|2022-05-23 01:32:00|137.8|135.5|137.64|135.34|137.8|135.5|137.64|135.34|13
1653269530000|2022-05-23 01:32:10|137.63|135.33|137.56|135.26|137.63|135.33|137.56|135.26|7
1653269540000|2022-05-23 01:32:20|137.55|135.25|137.57|135.27|137.57|135.27|137.55|135.25|5
1653269550000|2022-05-23 01:32:30|137.58|135.28|137.63|135.33|137.63|135.33|137.58|135.28|3
1653269560000|2022-05-23 01:32:40|137.65|135.35|137.71|135.41|137.71|135.41|137.65|135.35|5
1653269570000|2022-05-23 01:32:50|137.72|135.42|137.74|135.44|137.74|135.44|137.72|135.42|8
1653269580000|2022-05-23 01:33:00|137.73|135.43|137.76|135.46|137.76|135.46|137.73|135.43|8
1653269590000|2022-05-23 01:33:10|137.75|135.45|137.72|135.42|137.81|135.51|137.72|135.42|10
1653269600000|2022-05-23 01:33:20|137.7|135.4|137.64|135.34|137.7|135.4|137.63|135.33|10
1653269610000|2022-05-23 01:33:30|137.65|135.35|137.65|135.35|137.65|135.35|137.65|135.35|1
1653269660000|2022-05-23 01:34:20|137.64|135.34|137.63|135.33|137.64|135.34|137.63|135.33|2
1653269670000|2022-05-23 01:34:30|137.61|135.31|137.57|135.27|137.61|135.31|137.57|135.27|3
1653269680000|2022-05-23 01:34:40|137.58|135.28|137.52|135.22|137.59|135.29|137.51|135.21|10
1653269690000|2022-05-23 01:34:50|137.51|135.21|137.49|135.19|137.51|135.21|137.49|135.19|9
1653269700000|2022-05-23 01:35:00|137.48|135.18|137.41|135.11|137.49|135.19|137.41|135.11|16
1653269710000|2022-05-23 01:35:10|137.4|135.1|137.41|135.11|137.41|135.11|137.4|135.1|2
1653269720000|2022-05-23 01:35:20|137.4|135.1|137.42|135.12|137.42|135.12|137.4|135.1|5
1653269730000|2022-05-23 01:35:30|137.43|135.13|137.42|135.12|137.43|135.13|137.42|135.12|4
1653269740000|2022-05-23 01:35:40|137.43|135.13|137.43|135.13|137.43|135.13|137.42|135.12|9
1653269750000|2022-05-23 01:35:50|137.42|135.12|137.42|135.12|137.43|135.13|137.42|135.12|3
1653269760000|2022-05-23 01:36:00|137.43|135.13|137.43|135.13|137.43|135.13|137.43|135.13|1
1653269770000|2022-05-23 01:36:10|137.42|135.12|137.5|135.2|137.5|135.2|137.42|135.12|9
1653269780000|2022-05-23 01:36:20|137.53|135.23|137.53|135.23|137.54|135.24|137.53|135.23|3
1653269810000|2022-05-23 01:36:50|137.51|135.21|137.45|135.15|137.51|135.21|137.45|135.15|4
1653269830000|2022-05-23 01:37:10|137.44|135.14|137.35|135.05|137.45|135.15|137.35|135.05|7
1653269840000|2022-05-23 01:37:20|137.34|135.04|137.33|135.03|137.35|135.05|137.33|135.03|4
1653269850000|2022-05-23 01:37:30|137.34|135.04|137.33|135.03|137.34|135.04|137.23|134.93|10
1653269860000|2022-05-23 01:37:40|137.34|135.04|137.41|135.11|137.41|135.11|137.34|135.04|7
1653269880000|2022-05-23 01:38:00|137.4|135.1|137.39|135.09|137.41|135.11|137.38|135.08|5
1653269890000|2022-05-23 01:38:10|137.38|135.08|137.34|135.04|137.38|135.08|137.34|135.04|4
1653269920000|2022-05-23 01:38:40|137.32|135.02|137.31|135.01|137.32|135.02|137.3|135|4
1653269930000|2022-05-23 01:38:50|137.3|135|137.24|134.94|137.3|135|137.24|134.94|6
1653269940000|2022-05-23 01:39:00|137.25|134.95|137.36|135.06|137.36|135.06|137.25|134.95|5
1653269960000|2022-05-23 01:39:20|137.37|135.07|137.36|135.06|137.37|135.07|137.36|135.06|2
1653269970000|2022-05-23 01:39:30|137.37|135.07|137.39|135.09|137.39|135.09|137.36|135.06|5
1653270000000|2022-05-23 01:40:00|137.4|135.1|137.34|135.04|137.4|135.1|137.34|135.04|5
1653270020000|2022-05-23 01:40:20|137.33|135.03|137.31|135.01|137.33|135.03|137.29|134.99|8
1653270030000|2022-05-23 01:40:30|137.27|134.97|137.22|134.92|137.29|134.99|137.2|134.9|11
1653270050000|2022-05-23 01:40:50|137.2|134.9|137.15|134.85|137.2|134.9|137.15|134.85|4
1653270060000|2022-05-23 01:41:00|137.14|134.84|137.12|134.82|137.15|134.85|137.11|134.81|8
1653270100000|2022-05-23 01:41:40|137.11|134.81|136.9|134.6|137.11|134.81|136.89|134.59|14
1653270110000|2022-05-23 01:41:50|136.91|134.61|136.97|134.67|136.97|134.67|136.91|134.61|7
1653270120000|2022-05-23 01:42:00|136.96|134.66|136.96|134.66|136.96|134.66|136.95|134.65|3
1653270130000|2022-05-23 01:42:10|136.97|134.67|137|134.7|137|134.7|136.97|134.67|3
1653270140000|2022-05-23 01:42:20|137.02|134.72|137.09|134.79|137.1|134.8|137.01|134.71|9
1653270150000|2022-05-23 01:42:30|137.08|134.78|137.03|134.73|137.08|134.78|137.02|134.72|4
1653270160000|2022-05-23 01:42:40|137.01|134.71|137.01|134.71|137.01|134.71|137.01|134.71|1
1653270170000|2022-05-23 01:42:50|137|134.7|137.01|134.71|137.01|134.71|136.99|134.69|4
1653270210000|2022-05-23 01:43:30|137.02|134.72|137.07|134.77|137.07|134.77|137.02|134.72|3
1653270220000|2022-05-23 01:43:40|137.06|134.76|136.97|134.67|137.06|134.76|136.96|134.66|8
1653270250000|2022-05-23 01:44:10|136.98|134.68|136.98|134.68|136.98|134.68|136.97|134.67|3
1653270260000|2022-05-23 01:44:20|136.99|134.69|137.02|134.72|137.03|134.73|136.99|134.69|3
1653270270000|2022-05-23 01:44:30|137.04|134.74|137.05|134.75|137.05|134.75|137.03|134.73|3
1653270280000|2022-05-23 01:44:40|137.07|134.77|137.06|134.76|137.07|134.77|137.05|134.75|5
1653270290000|2022-05-23 01:44:50|137.07|134.77|137.01|134.71|137.07|134.77|137.01|134.71|6
1653270300000|2022-05-23 01:45:00|137.03|134.73|137.03|134.73|137.03|134.73|137.02|134.72|3
1653270310000|2022-05-23 01:45:10|137.04|134.74|137.03|134.73|137.04|134.74|137.03|134.73|2
1653270320000|2022-05-23 01:45:20|137.04|134.74|137.04|134.74|137.04|134.74|137.04|134.74|1
1653270330000|2022-05-23 01:45:30|137.05|134.75|137.04|134.74|137.05|134.75|137.03|134.73|3
1653270340000|2022-05-23 01:45:40|137.03|134.73|136.99|134.69|137.03|134.73|136.98|134.68|7
1653270350000|2022-05-23 01:45:50|136.96|134.66|136.97|134.67|136.99|134.69|136.96|134.66|4
1653270360000|2022-05-23 01:46:00|136.98|134.68|137.02|134.72|137.02|134.72|136.98|134.68|4
1653270390000|2022-05-23 01:46:30|137.01|134.71|136.98|134.68|137.01|134.71|136.98|134.68|2
1653270410000|2022-05-23 01:46:50|136.97|134.67|136.94|134.64|136.97|134.67|136.94|134.64|4
1653270420000|2022-05-23 01:47:00|136.93|134.63|136.9|134.6|136.93|134.63|136.9|134.6|5
1653270430000|2022-05-23 01:47:10|136.92|134.62|136.92|134.62|136.92|134.62|136.92|134.62|1
1653270440000|2022-05-23 01:47:20|136.9|134.6|136.9|134.6|136.9|134.6|136.9|134.6|1
1653270460000|2022-05-23 01:47:40|136.89|134.59|136.9|134.6|136.9|134.6|136.89|134.59|2
1653270490000|2022-05-23 01:48:10|136.89|134.59|136.89|134.59|136.89|134.59|136.89|134.59|1
1653270500000|2022-05-23 01:48:20|136.9|134.6|136.9|134.6|136.9|134.6|136.9|134.6|1
1653270610000|2022-05-23 01:50:10|136.92|134.62|136.92|134.62|136.92|134.62|136.92|134.62|1
1653270630000|2022-05-23 01:50:30|136.93|134.63|136.92|134.62|136.93|134.63|136.92|134.62|2
1653270650000|2022-05-23 01:50:50|136.9|134.6|136.9|134.6|136.9|134.6|136.9|134.6|1
1653270660000|2022-05-23 01:51:00|136.88|134.58|136.88|134.58|136.88|134.58|136.88|134.58|1
1653270670000|2022-05-23 01:51:10|136.85|134.55|136.83|134.53|136.85|134.55|136.83|134.53|3
1653270680000|2022-05-23 01:51:20|136.82|134.52|136.82|134.52|136.82|134.52|136.82|134.52|1
1653270690000|2022-05-23 01:51:30|136.81|134.51|136.81|134.51|136.81|134.51|136.81|134.51|1
1653270710000|2022-05-23 01:51:50|136.8|134.5|136.8|134.5|136.8|134.5|136.8|134.5|1
1653270720000|2022-05-23 01:52:00|136.79|134.49|136.73|134.43|136.79|134.49|136.72|134.42|7
1653270730000|2022-05-23 01:52:10|136.74|134.44|136.76|134.46|136.76|134.46|136.74|134.44|3
1653270740000|2022-05-23 01:52:20|136.77|134.47|136.76|134.46|136.77|134.47|136.74|134.44|9
1653270750000|2022-05-23 01:52:30|136.75|134.45|136.74|134.44|136.75|134.45|136.74|134.44|2
1653270760000|2022-05-23 01:52:40|136.75|134.45|136.75|134.45|136.75|134.45|136.74|134.44|3
1653270770000|2022-05-23 01:52:50|136.76|134.46|136.8|134.5|136.81|134.51|136.76|134.46|5
1653270790000|2022-05-23 01:53:10|136.81|134.51|136.64|134.34|136.81|134.51|136.64|134.34|6
1653270850000|2022-05-23 01:54:10|136.67|134.37|136.71|134.41|136.71|134.41|136.67|134.37|4
1653270860000|2022-05-23 01:54:20|136.75|134.45|136.79|134.49|136.79|134.49|136.75|134.45|7
1653270870000|2022-05-23 01:54:30|136.78|134.48|136.78|134.48|136.79|134.49|136.78|134.48|3
1653270880000|2022-05-23 01:54:40|136.81|134.51|136.81|134.51|136.81|134.51|136.81|134.51|1
1653270910000|2022-05-23 01:55:10|136.82|134.52|136.87|134.57|136.88|134.58|136.82|134.52|4
1653270920000|2022-05-23 01:55:20|136.88|134.58|136.91|134.61|136.91|134.61|136.87|134.57|5
1653270950000|2022-05-23 01:55:50|136.9|134.6|136.89|134.59|136.9|134.6|136.89|134.59|2
1653270960000|2022-05-23 01:56:00|136.86|134.56|136.82|134.52|136.86|134.56|136.82|134.52|4
1653270970000|2022-05-23 01:56:10|136.81|134.51|136.77|134.47|136.81|134.51|136.75|134.45|5
1653270980000|2022-05-23 01:56:20|136.79|134.49|136.79|134.49|136.79|134.49|136.79|134.49|1
1653271010000|2022-05-23 01:56:50|136.77|134.47|136.7|134.4|136.77|134.47|136.7|134.4|6
1653271050000|2022-05-23 01:57:30|136.69|134.39|136.64|134.34|136.71|134.41|136.63|134.33|6
1653271060000|2022-05-23 01:57:40|136.63|134.33|136.64|134.34|136.64|134.34|136.62|134.32|3
1653271070000|2022-05-23 01:57:50|136.66|134.36|136.61|134.31|136.66|134.36|136.61|134.31|7
1653271090000|2022-05-23 01:58:10|136.63|134.33|136.64|134.34|136.64|134.34|136.63|134.33|2
1653271140000|2022-05-23 01:59:00|136.62|134.32|136.54|134.24|136.62|134.32|136.54|134.24|6
1653271160000|2022-05-23 01:59:20|136.53|134.23|136.53|134.23|136.54|134.24|136.53|134.23|3
1653271170000|2022-05-23 01:59:30|136.56|134.26|136.59|134.29|136.6|134.3|136.56|134.26|12
1653271180000|2022-05-23 01:59:40|136.6|134.3|136.59|134.29|136.6|134.3|136.59|134.29|2
1653271190000|2022-05-23 01:59:50|136.62|134.32|136.7|134.4|136.7|134.4|136.62|134.32|3
1653271200000|2022-05-23 02:00:00|136.69|134.39|136.61|134.31|136.7|134.4|136.61|134.31|11
1653271210000|2022-05-23 02:00:10|136.6|134.3|136.6|134.3|136.6|134.3|136.57|134.27|4
1653271220000|2022-05-23 02:00:20|136.62|134.32|136.62|134.32|136.62|134.32|136.6|134.3|4
1653271230000|2022-05-23 02:00:30|136.61|134.31|136.62|134.32|136.62|134.32|136.61|134.31|2
1653271240000|2022-05-23 02:00:40|136.63|134.33|136.64|134.34|136.64|134.34|136.62|134.32|4
1653271250000|2022-05-23 02:00:50|136.63|134.33|136.63|134.33|136.63|134.33|136.63|134.33|1
1653271260000|2022-05-23 02:01:00|136.65|134.35|136.63|134.33|136.68|134.38|136.63|134.33|6
1653271280000|2022-05-23 02:01:20|136.67|134.37|136.61|134.31|136.67|134.37|136.61|134.31|4
1653271290000|2022-05-23 02:01:30|136.6|134.3|136.62|134.32|136.62|134.32|136.6|134.3|3
1653271300000|2022-05-23 02:01:40|136.61|134.31|136.52|134.22|136.61|134.31|136.51|134.21|10
1653271310000|2022-05-23 02:01:50|136.51|134.21|136.5|134.2|136.51|134.21|136.49|134.19|6
1653271320000|2022-05-23 02:02:00|136.48|134.18|136.43|134.13|136.48|134.18|136.43|134.13|5
1653271330000|2022-05-23 02:02:10|136.41|134.11|136.43|134.13|136.43|134.13|136.41|134.11|3
1653271340000|2022-05-23 02:02:20|136.41|134.11|136.41|134.11|136.41|134.11|136.41|134.11|1
1653271350000|2022-05-23 02:02:30|136.35|134.05|136.31|134.01|136.35|134.05|136.31|134.01|2
1653271360000|2022-05-23 02:02:40|136.24|133.94|135.62|133.32|136.24|133.94|135.62|133.32|23
1653271370000|2022-05-23 02:02:50|135.61|133.31|135.83|133.53|135.83|133.53|135.58|133.28|17
1653271380000|2022-05-23 02:03:00|135.79|133.49|135.79|133.49|135.82|133.52|135.75|133.45|12
1653271390000|2022-05-23 02:03:10|135.81|133.51|135.88|133.58|135.88|133.58|135.8|133.5|9
1653271420000|2022-05-23 02:03:40|135.89|133.59|135.97|133.67|136|133.7|135.89|133.59|11
1653271430000|2022-05-23 02:03:50|135.96|133.66|135.9|133.6|135.96|133.66|135.9|133.6|7
1653271440000|2022-05-23 02:04:00|135.89|133.59|135.9|133.6|135.9|133.6|135.89|133.59|2
1653271450000|2022-05-23 02:04:10|135.93|133.63|135.93|133.63|135.93|133.63|135.93|133.63|1
1653271460000|2022-05-23 02:04:20|135.92|133.62|135.75|133.45|135.92|133.62|135.75|133.45|8
1653271470000|2022-05-23 02:04:30|135.77|133.47|135.72|133.42|135.77|133.47|135.71|133.41|7
1653271480000|2022-05-23 02:04:40|135.71|133.41|135.72|133.42|135.73|133.43|135.71|133.41|3
1653271490000|2022-05-23 02:04:50|135.71|133.41|135.69|133.39|135.71|133.41|135.69|133.39|3
1653271500000|2022-05-23 02:05:00|135.71|133.41|135.71|133.41|135.71|133.41|135.71|133.41|1
1653271510000|2022-05-23 02:05:10|135.7|133.4|135.7|133.4|135.7|133.4|135.7|133.4|1
1653271520000|2022-05-23 02:05:20|135.69|133.39|135.69|133.39|135.69|133.39|135.69|133.39|1
1653271550000|2022-05-23 02:05:50|135.63|133.33|135.49|133.19|135.63|133.33|135.48|133.18|7
1653271560000|2022-05-23 02:06:00|135.48|133.18|135.46|133.16|135.49|133.19|135.46|133.16|7
1653271570000|2022-05-23 02:06:10|135.48|133.18|135.48|133.18|135.48|133.18|135.45|133.15|7
1653271580000|2022-05-23 02:06:20|135.47|133.17|135.45|133.15|135.5|133.2|135.45|133.15|5
1653271590000|2022-05-23 02:06:30|135.46|133.16|135.55|133.25|135.56|133.26|135.46|133.16|6
1653271610000|2022-05-23 02:06:50|135.62|133.32|135.52|133.22|135.62|133.32|135.52|133.22|6
1653271620000|2022-05-23 02:07:00|135.51|133.21|135.52|133.22|135.52|133.22|135.51|133.21|2
1653271630000|2022-05-23 02:07:10|135.53|133.23|135.53|133.23|135.54|133.24|135.52|133.22|5
1653271640000|2022-05-23 02:07:20|135.52|133.22|135.5|133.2|135.52|133.22|135.47|133.17|4
1653271650000|2022-05-23 02:07:30|135.49|133.19|135.45|133.15|135.49|133.19|135.45|133.15|2
1653271660000|2022-05-23 02:07:40|135.44|133.14|135.45|133.15|135.46|133.16|135.44|133.14|3
1653271670000|2022-05-23 02:07:50|135.44|133.14|135.4|133.1|135.44|133.14|135.4|133.1|4
1653271680000|2022-05-23 02:08:00|135.38|133.08|135.37|133.07|135.43|133.13|135.37|133.07|9
1653271690000|2022-05-23 02:08:10|135.35|133.05|135.35|133.05|135.35|133.05|135.32|133.02|10
1653271710000|2022-05-23 02:08:30|135.36|133.06|135.48|133.18|135.5|133.2|135.36|133.06|5
1653271720000|2022-05-23 02:08:40|135.5|133.2|135.44|133.14|135.5|133.2|135.43|133.13|7
1653271730000|2022-05-23 02:08:50|135.43|133.13|135.43|133.13|135.46|133.16|135.43|133.13|4
1653271740000|2022-05-23 02:09:00|135.42|133.12|135.46|133.16|135.46|133.16|135.42|133.12|5
1653271750000|2022-05-23 02:09:10|135.44|133.14|135.44|133.14|135.46|133.16|135.44|133.14|6
1653271760000|2022-05-23 02:09:20|135.43|133.13|135.44|133.14|135.44|133.14|135.43|133.13|2
1653271770000|2022-05-23 02:09:30|135.46|133.16|135.51|133.21|135.51|133.21|135.46|133.16|4
1653271780000|2022-05-23 02:09:40|135.52|133.22|135.52|133.22|135.53|133.23|135.52|133.22|3
1653271790000|2022-05-23 02:09:50|135.51|133.21|135.52|133.22|135.52|133.22|135.5|133.2|4
1653271800000|2022-05-23 02:10:00|135.51|133.21|135.5|133.2|135.51|133.21|135.49|133.19|6
1653271810000|2022-05-23 02:10:10|135.53|133.23|135.53|133.23|135.53|133.23|135.49|133.19|5
1653271820000|2022-05-23 02:10:20|135.54|133.24|135.55|133.25|135.56|133.26|135.54|133.24|4
1653271830000|2022-05-23 02:10:30|135.56|133.26|135.56|133.26|135.56|133.26|135.55|133.25|3
1653271840000|2022-05-23 02:10:40|135.55|133.25|135.53|133.23|135.55|133.25|135.51|133.21|9
1653271860000|2022-05-23 02:11:00|135.55|133.25|135.52|133.22|135.55|133.25|135.51|133.21|7
1653271870000|2022-05-23 02:11:10|135.51|133.21|134.85|132.55|135.51|133.21|134.72|132.42|14
1653271880000|2022-05-23 02:11:20|134.81|132.51|134.83|132.53|134.84|132.54|134.79|132.49|11
1653271890000|2022-05-23 02:11:30|134.81|132.51|134.87|132.57|134.87|132.57|134.81|132.51|9
1653271910000|2022-05-23 02:11:50|134.88|132.58|135.01|132.71|135.04|132.74|134.88|132.58|8
1653271920000|2022-05-23 02:12:00|135.03|132.73|135.02|132.72|135.03|132.73|135.01|132.71|7
1653271930000|2022-05-23 02:12:10|135.01|132.71|135.03|132.73|135.03|132.73|135.01|132.71|3
1653271940000|2022-05-23 02:12:20|134.97|132.67|134.91|132.61|134.97|132.67|134.91|132.61|7
1653271950000|2022-05-23 02:12:30|134.89|132.59|134.89|132.59|134.89|132.59|134.89|132.59|1
1653271960000|2022-05-23 02:12:40|134.9|132.6|134.9|132.6|134.9|132.6|134.9|132.6|1
1653271980000|2022-05-23 02:13:00|134.89|132.59|134.78|132.48|134.89|132.59|134.78|132.48|5
1653271990000|2022-05-23 02:13:10|134.77|132.47|134.78|132.48|134.78|132.48|134.69|132.39|10
1653272000000|2022-05-23 02:13:20|134.79|132.49|134.79|132.49|134.8|132.5|134.79|132.49|3
1653272010000|2022-05-23 02:13:30|134.81|132.51|134.79|132.49|134.81|132.51|134.79|132.49|4
1653272030000|2022-05-23 02:13:50|134.76|132.46|134.7|132.4|134.76|132.46|134.7|132.4|8
1653272040000|2022-05-23 02:14:00|134.75|132.45|134.73|132.43|134.75|132.45|134.7|132.4|9
1653272050000|2022-05-23 02:14:10|134.72|132.42|134.72|132.42|134.72|132.42|134.72|132.42|1
1653272060000|2022-05-23 02:14:20|134.71|132.41|134.63|132.33|134.71|132.41|134.63|132.33|5
1653272070000|2022-05-23 02:14:30|134.62|132.32|134.62|132.32|134.62|132.32|134.62|132.32|1
1653272080000|2022-05-23 02:14:40|134.63|132.33|134.62|132.32|134.69|132.39|134.62|132.32|11
1653272090000|2022-05-23 02:14:50|134.65|132.35|134.67|132.37|134.68|132.38|134.63|132.33|13
1653272100000|2022-05-23 02:15:00|134.7|132.4|134.73|132.43|134.77|132.47|134.7|132.4|11
1653272120000|2022-05-23 02:15:20|134.74|132.44|134.79|132.49|134.79|132.49|134.74|132.44|5
1653272130000|2022-05-23 02:15:30|134.78|132.48|134.7|132.4|134.78|132.48|134.69|132.39|12
1653272140000|2022-05-23 02:15:40|134.71|132.41|134.78|132.48|134.79|132.49|134.71|132.41|6
1653272150000|2022-05-23 02:15:50|134.81|132.51|134.81|132.51|134.81|132.51|134.81|132.51|1
1653272160000|2022-05-23 02:16:00|134.82|132.52|134.83|132.53|134.83|132.53|134.82|132.52|4
1653272170000|2022-05-23 02:16:10|134.86|132.56|134.86|132.56|134.86|132.56|134.85|132.55|3
1653272180000|2022-05-23 02:16:20|134.85|132.55|134.73|132.43|134.85|132.55|134.73|132.43|7
1653272190000|2022-05-23 02:16:30|134.72|132.42|134.72|132.42|134.72|132.42|134.72|132.42|1
1653272210000|2022-05-23 02:16:50|134.71|132.41|134.65|132.35|134.74|132.44|134.65|132.35|4
1653272220000|2022-05-23 02:17:00|134.66|132.36|134.62|132.32|134.67|132.37|134.62|132.32|10
1653272230000|2022-05-23 02:17:10|134.61|132.31|134.43|132.13|134.61|132.31|134.43|132.13|9
1653272240000|2022-05-23 02:17:20|134.4|132.1|134.41|132.11|134.43|132.13|134.4|132.1|8
1653272250000|2022-05-23 02:17:30|134.44|132.14|134.42|132.12|134.44|132.14|134.4|132.1|8
1653272260000|2022-05-23 02:17:40|134.4|132.1|134.46|132.16|134.47|132.17|134.4|132.1|4
1653272270000|2022-05-23 02:17:50|134.47|132.17|134.49|132.19|134.49|132.19|134.47|132.17|3
1653272280000|2022-05-23 02:18:00|134.5|132.2|134.58|132.28|134.58|132.28|134.49|132.19|7
1653272290000|2022-05-23 02:18:10|134.59|132.29|134.57|132.27|134.59|132.29|134.53|132.23|5
1653272300000|2022-05-23 02:18:20|134.53|132.23|134.53|132.23|134.53|132.23|134.53|132.23|1
1653272310000|2022-05-23 02:18:30|134.54|132.24|134.58|132.28|134.58|132.28|134.53|132.23|5
1653272320000|2022-05-23 02:18:40|134.64|132.34|134.66|132.36|134.66|132.36|134.62|132.32|8
1653272330000|2022-05-23 02:18:50|134.65|132.35|134.65|132.35|134.65|132.35|134.65|132.35|1
1653272340000|2022-05-23 02:19:00|134.64|132.34|134.68|132.38|134.68|132.38|134.64|132.34|3
1653272370000|2022-05-23 02:19:30|134.7|132.4|134.7|132.4|134.7|132.4|134.69|132.39|5
1653272380000|2022-05-23 02:19:40|134.71|132.41|134.71|132.41|134.71|132.41|134.71|132.41|1
1653272390000|2022-05-23 02:19:50|134.69|132.39|134.69|132.39|134.7|132.4|134.69|132.39|3
1653272420000|2022-05-23 02:20:20|134.68|132.38|134.64|132.34|134.68|132.38|134.62|132.32|4
1653272430000|2022-05-23 02:20:30|134.63|132.33|134.62|132.32|134.63|132.33|134.61|132.31|4
1653272440000|2022-05-23 02:20:40|134.6|132.3|134.6|132.3|134.6|132.3|134.6|132.3|1
1653272450000|2022-05-23 02:20:50|134.63|132.33|134.68|132.38|134.68|132.38|134.63|132.33|3
1653272460000|2022-05-23 02:21:00|134.69|132.39|134.65|132.35|134.69|132.39|134.65|132.35|3
1653272480000|2022-05-23 02:21:20|134.64|132.34|134.61|132.31|134.64|132.34|134.6|132.3|6
1653272490000|2022-05-23 02:21:30|134.63|132.33|134.65|132.35|134.66|132.36|134.61|132.31|12
1653272500000|2022-05-23 02:21:40|134.66|132.36|134.68|132.38|134.68|132.38|134.65|132.35|3
1653272510000|2022-05-23 02:21:50|134.69|132.39|134.71|132.41|134.71|132.41|134.69|132.39|2
1653272520000|2022-05-23 02:22:00|134.72|132.42|134.71|132.41|134.72|132.42|134.71|132.41|4
1653272530000|2022-05-23 02:22:10|134.72|132.42|134.72|132.42|134.72|132.42|134.72|132.42|1
1653272550000|2022-05-23 02:22:30|134.74|132.44|134.71|132.41|134.74|132.44|134.71|132.41|5
1653272560000|2022-05-23 02:22:40|134.74|132.44|134.71|132.41|134.74|132.44|134.71|132.41|2
1653272580000|2022-05-23 02:23:00|134.7|132.4|134.7|132.4|134.71|132.41|134.7|132.4|3
1653272600000|2022-05-23 02:23:20|134.71|132.41|134.71|132.41|134.71|132.41|134.71|132.41|1
1653272610000|2022-05-23 02:23:30|134.74|132.44|134.71|132.41|134.76|132.46|134.71|132.41|6
1653272620000|2022-05-23 02:23:40|134.72|132.42|134.74|132.44|134.74|132.44|134.72|132.42|3
1653272630000|2022-05-23 02:23:50|134.73|132.43|134.73|132.43|134.77|132.47|134.72|132.42|9
1653272650000|2022-05-23 02:24:10|134.74|132.44|134.97|132.67|134.97|132.67|134.73|132.43|6
1653272660000|2022-05-23 02:24:20|135.03|132.73|135.01|132.71|135.03|132.73|134.99|132.69|8
1653272670000|2022-05-23 02:24:30|135|132.7|135.04|132.74|135.04|132.74|134.99|132.69|6
1653272680000|2022-05-23 02:24:40|135.02|132.72|135.04|132.74|135.04|132.74|135.02|132.72|4
1653272690000|2022-05-23 02:24:50|135.08|132.78|135.1|132.8|135.1|132.8|135.08|132.78|3
1653272700000|2022-05-23 02:25:00|135.08|132.78|135.08|132.78|135.09|132.79|135.08|132.78|3
1653272740000|2022-05-23 02:25:40|135.07|132.77|134.99|132.69|135.07|132.77|134.97|132.67|9
1653272760000|2022-05-23 02:26:00|134.96|132.66|134.94|132.64|134.96|132.66|134.94|132.64|2
1653272780000|2022-05-23 02:26:20|134.93|132.63|134.85|132.55|134.93|132.63|134.84|132.54|8
1653272790000|2022-05-23 02:26:30|134.84|132.54|134.83|132.53|134.84|132.54|134.83|132.53|2
1653272800000|2022-05-23 02:26:40|134.84|132.54|134.83|132.53|134.84|132.54|134.83|132.53|2
1653272810000|2022-05-23 02:26:50|134.84|132.54|134.86|132.56|134.86|132.56|134.84|132.54|3
1653272820000|2022-05-23 02:27:00|134.85|132.55|134.64|132.34|134.85|132.55|134.64|132.34|10
1653272830000|2022-05-23 02:27:10|134.65|132.35|134.64|132.34|134.66|132.36|134.64|132.34|10
1653272840000|2022-05-23 02:27:20|134.63|132.33|134.63|132.33|134.64|132.34|134.63|132.33|3
1653272850000|2022-05-23 02:27:30|134.61|132.31|134.61|132.31|134.63|132.33|134.61|132.31|4
1653272860000|2022-05-23 02:27:40|134.63|132.33|134.63|132.33|134.63|132.33|134.63|132.33|1
1653272870000|2022-05-23 02:27:50|134.62|132.32|134.63|132.33|134.64|132.34|134.62|132.32|7
1653272880000|2022-05-23 02:28:00|134.64|132.34|134.63|132.33|134.64|132.34|134.62|132.32|8
1653272900000|2022-05-23 02:28:20|134.64|132.34|134.63|132.33|134.64|132.34|134.63|132.33|2
1653272910000|2022-05-23 02:28:30|134.64|132.34|134.62|132.32|134.64|132.34|134.62|132.32|3
1653272920000|2022-05-23 02:28:40|134.63|132.33|134.54|132.24|134.63|132.33|134.54|132.24|9
1653272930000|2022-05-23 02:28:50|134.53|132.23|134.54|132.24|134.54|132.24|134.52|132.22|6
1653272940000|2022-05-23 02:29:00|134.52|132.22|134.5|132.2|134.53|132.23|134.5|132.2|10
1653272950000|2022-05-23 02:29:10|134.51|132.21|134.53|132.23|134.53|132.23|134.51|132.21|2
1653272960000|2022-05-23 02:29:20|134.54|132.24|134.52|132.22|134.54|132.24|134.51|132.21|3
1653272970000|2022-05-23 02:29:30|134.51|132.21|134.5|132.2|134.51|132.21|134.5|132.2|4
1653272980000|2022-05-23 02:29:40|134.51|132.21|134.5|132.2|134.53|132.23|134.5|132.2|4
1653272990000|2022-05-23 02:29:50|134.51|132.21|134.44|132.14|134.51|132.21|134.44|132.14|6
1653273000000|2022-05-23 02:30:00|134.45|132.15|134.43|132.13|134.45|132.15|134.42|132.12|5
1653273010000|2022-05-23 02:30:10|134.42|132.12|134.41|132.11|134.42|132.12|134.41|132.11|4
1653273020000|2022-05-23 02:30:20|134.42|132.12|134.42|132.12|134.43|132.13|134.41|132.11|5
1653273040000|2022-05-23 02:30:40|134.43|132.13|134.44|132.14|134.45|132.15|134.43|132.13|4
1653273050000|2022-05-23 02:30:50|134.43|132.13|134.46|132.16|134.47|132.17|134.39|132.09|13
1653273060000|2022-05-23 02:31:00|134.47|132.17|134.43|132.13|134.47|132.17|134.38|132.08|16
1653273070000|2022-05-23 02:31:10|134.44|132.14|134.43|132.13|134.45|132.15|134.43|132.13|4
1653273090000|2022-05-23 02:31:30|134.42|132.12|134.44|132.14|134.44|132.14|134.42|132.12|7
1653273100000|2022-05-23 02:31:40|134.43|132.13|134.45|132.15|134.45|132.15|134.43|132.13|3
1653273110000|2022-05-23 02:31:50|134.44|132.14|134.51|132.21|134.51|132.21|134.44|132.14|9
1653273120000|2022-05-23 02:32:00|134.54|132.24|134.52|132.22|134.54|132.24|134.51|132.21|6
1653273140000|2022-05-23 02:32:20|134.51|132.21|134.52|132.22|134.52|132.22|134.51|132.21|4
1653273150000|2022-05-23 02:32:30|134.53|132.23|134.62|132.32|134.62|132.32|134.53|132.23|4
1653273170000|2022-05-23 02:32:50|134.63|132.33|134.63|132.33|134.63|132.33|134.62|132.32|3
1653273180000|2022-05-23 02:33:00|134.65|132.35|134.66|132.36|134.66|132.36|134.64|132.34|10
1653273190000|2022-05-23 02:33:10|134.65|132.35|134.65|132.35|134.66|132.36|134.65|132.35|15
1653273200000|2022-05-23 02:33:20|134.66|132.36|134.65|132.35|134.66|132.36|134.65|132.35|6
1653273210000|2022-05-23 02:33:30|134.66|132.36|134.65|132.35|134.85|132.55|134.65|132.35|27
1653273220000|2022-05-23 02:33:40|134.66|132.36|134.43|132.13|134.71|132.41|134.41|132.11|16
1653273230000|2022-05-23 02:33:50|134.37|132.07|134.23|131.93|134.37|132.07|134.23|131.93|18
1653273240000|2022-05-23 02:34:00|134.22|131.92|134.05|131.75|134.22|131.92|134.05|131.75|18
1653273250000|2022-05-23 02:34:10|134.1|131.8|134.16|131.86|134.16|131.86|134.1|131.8|5
1653273260000|2022-05-23 02:34:20|134.15|131.85|134.17|131.87|134.17|131.87|134.15|131.85|3
1653273270000|2022-05-23 02:34:30|134.2|131.9|134.17|131.87|134.2|131.9|134.17|131.87|5
1653273290000|2022-05-23 02:34:50|134.15|131.85|134.17|131.87|134.17|131.87|134.15|131.85|2
1653273300000|2022-05-23 02:35:00|134.15|131.85|134.15|131.85|134.15|131.85|134.15|131.85|1
1653273330000|2022-05-23 02:35:30|134.16|131.86|134.16|131.86|134.16|131.86|134.16|131.86|1
1653273360000|2022-05-23 02:36:00|134.15|131.85|134.15|131.85|134.15|131.85|134.15|131.85|1
1653273370000|2022-05-23 02:36:10|134.14|131.84|134.13|131.83|134.14|131.84|134.13|131.83|2
1653273380000|2022-05-23 02:36:20|134.15|131.85|134.13|131.83|134.15|131.85|134.13|131.83|3
1653273390000|2022-05-23 02:36:30|134.15|131.85|134.16|131.86|134.16|131.86|134.15|131.85|2
1653273400000|2022-05-23 02:36:40|134.17|131.87|134.16|131.86|134.17|131.87|134.16|131.86|2
1653273430000|2022-05-23 02:37:10|134.19|131.89|134.19|131.89|134.19|131.89|134.19|131.89|1
1653273450000|2022-05-23 02:37:30|134.2|131.9|134.38|132.08|134.38|132.08|134.2|131.9|6
1653273460000|2022-05-23 02:37:40|134.39|132.09|134.44|132.14|134.44|132.14|134.39|132.09|7
1653273470000|2022-05-23 02:37:50|134.45|132.15|134.53|132.23|134.53|132.23|134.44|132.14|9
1653273480000|2022-05-23 02:38:00|134.52|132.22|134.61|132.31|134.61|132.31|134.52|132.22|8
1653273490000|2022-05-23 02:38:10|134.64|132.34|134.62|132.32|134.65|132.35|134.62|132.32|5
1653273500000|2022-05-23 02:38:20|134.63|132.33|134.62|132.32|134.63|132.33|134.62|132.32|2
1653273510000|2022-05-23 02:38:30|134.61|132.31|134.62|132.32|134.62|132.32|134.61|132.31|2
1653273520000|2022-05-23 02:38:40|134.6|132.3|134.64|132.34|134.64|132.34|134.6|132.3|2
1653273530000|2022-05-23 02:38:50|134.62|132.32|134.62|132.32|134.62|132.32|134.62|132.32|1
1653273540000|2022-05-23 02:39:00|134.64|132.34|134.62|132.32|134.64|132.34|134.6|132.3|3
1653273550000|2022-05-23 02:39:10|134.6|132.3|134.59|132.29|134.62|132.32|134.59|132.29|4
1653273560000|2022-05-23 02:39:20|134.58|132.28|134.53|132.23|134.58|132.28|134.53|132.23|8
1653273580000|2022-05-23 02:39:40|134.52|132.22|134.51|132.21|134.53|132.23|134.5|132.2|8
1653273600000|2022-05-23 02:40:00|134.52|132.22|134.54|132.24|134.55|132.25|134.52|132.22|4
1653273620000|2022-05-23 02:40:20|134.55|132.25|134.55|132.25|134.55|132.25|134.54|132.24|3
1653273630000|2022-05-23 02:40:30|134.54|132.24|134.54|132.24|134.55|132.25|134.53|132.23|9
1653273640000|2022-05-23 02:40:40|134.53|132.23|134.6|132.3|134.62|132.32|134.53|132.23|7
1653273650000|2022-05-23 02:40:50|134.59|132.29|134.59|132.29|134.6|132.3|134.59|132.29|3
1653273660000|2022-05-23 02:41:00|134.58|132.28|134.52|132.22|134.58|132.28|134.52|132.22|7
1653273670000|2022-05-23 02:41:10|134.51|132.21|134.55|132.25|134.58|132.28|134.51|132.21|8
1653273680000|2022-05-23 02:41:20|134.56|132.26|134.56|132.26|134.56|132.26|134.56|132.26|1
1653273690000|2022-05-23 02:41:30|134.55|132.25|134.54|132.24|134.55|132.25|134.54|132.24|4
1653273720000|2022-05-23 02:42:00|134.55|132.25|134.55|132.25|134.55|132.25|134.55|132.25|1
1653273730000|2022-05-23 02:42:10|134.54|132.24|134.54|132.24|134.54|132.24|134.54|132.24|1
1653273760000|2022-05-23 02:42:40|134.53|132.23|134.54|132.24|134.54|132.24|134.53|132.23|2
1653273770000|2022-05-23 02:42:50|134.69|132.39|134.84|132.54|134.84|132.54|134.69|132.39|4
1653273780000|2022-05-23 02:43:00|134.87|132.57|134.85|132.55|134.88|132.58|134.85|132.55|5
1653273790000|2022-05-23 02:43:10|134.87|132.57|134.9|132.6|134.9|132.6|134.86|132.56|5
1653273800000|2022-05-23 02:43:20|134.92|132.62|134.92|132.62|134.92|132.62|134.92|132.62|1
1653273810000|2022-05-23 02:43:30|134.93|132.63|134.86|132.56|134.93|132.63|134.86|132.56|3
1653273820000|2022-05-23 02:43:40|134.83|132.53|134.84|132.54|134.84|132.54|134.83|132.53|2
1653273850000|2022-05-23 02:44:10|134.85|132.55|134.89|132.59|134.89|132.59|134.85|132.55|4
1653273860000|2022-05-23 02:44:20|134.9|132.6|134.9|132.6|134.9|132.6|134.9|132.6|1
1653273890000|2022-05-23 02:44:50|134.91|132.61|134.92|132.62|134.92|132.62|134.91|132.61|2
1653273900000|2022-05-23 02:45:00|134.94|132.64|134.88|132.58|134.94|132.64|134.87|132.57|6
1653273910000|2022-05-23 02:45:10|134.87|132.57|134.88|132.58|134.88|132.58|134.87|132.57|2
1653273920000|2022-05-23 02:45:20|134.87|132.57|134.87|132.57|134.88|132.58|134.87|132.57|3
1653273930000|2022-05-23 02:45:30|134.88|132.58|134.92|132.62|134.92|132.62|134.88|132.58|13
1653273960000|2022-05-23 02:46:00|134.91|132.61|134.95|132.65|134.95|132.65|134.91|132.61|3
1653273970000|2022-05-23 02:46:10|134.97|132.67|134.97|132.67|134.98|132.68|134.97|132.67|3
1653273980000|2022-05-23 02:46:20|134.98|132.68|134.99|132.69|134.99|132.69|134.98|132.68|2
1653273990000|2022-05-23 02:46:30|135.03|132.73|135.1|132.8|135.1|132.8|135.03|132.73|3
1653274000000|2022-05-23 02:46:40|135.09|132.79|135.08|132.78|135.09|132.79|135.06|132.76|6
1653274030000|2022-05-23 02:47:10|135.09|132.79|135.13|132.83|135.13|132.83|135.09|132.79|2
1653274100000|2022-05-23 02:48:20|135.08|132.78|135.03|132.73|135.08|132.78|135.03|132.73|4
1653274110000|2022-05-23 02:48:30|135.04|132.74|134.94|132.64|135.04|132.74|134.94|132.64|8
1653274120000|2022-05-23 02:48:40|134.95|132.65|134.94|132.64|134.95|132.65|134.94|132.64|2
1653274130000|2022-05-23 02:48:50|134.93|132.63|134.92|132.62|134.93|132.63|134.91|132.61|4
1653274140000|2022-05-23 02:49:00|134.9|132.6|134.72|132.42|134.9|132.6|134.67|132.37|12
1653274150000|2022-05-23 02:49:10|134.73|132.43|134.8|132.5|134.8|132.5|134.73|132.43|11
1653274170000|2022-05-23 02:49:30|134.79|132.49|134.79|132.49|134.79|132.49|134.79|132.49|1
1653274180000|2022-05-23 02:49:40|134.77|132.47|134.96|132.66|134.96|132.66|134.77|132.47|13
1653274200000|2022-05-23 02:50:00|134.95|132.65|134.93|132.63|134.95|132.65|134.93|132.63|3
1653274210000|2022-05-23 02:50:10|134.92|132.62|134.92|132.62|134.92|132.62|134.92|132.62|1
1653274220000|2022-05-23 02:50:20|134.93|132.63|134.93|132.63|134.93|132.63|134.93|132.63|1
1653274230000|2022-05-23 02:50:30|134.92|132.62|134.93|132.63|134.93|132.63|134.92|132.62|2
1653274240000|2022-05-23 02:50:40|134.92|132.62|134.86|132.56|134.93|132.63|134.86|132.56|6
1653274260000|2022-05-23 02:51:00|134.85|132.55|134.82|132.52|134.85|132.55|134.82|132.52|3
1653274270000|2022-05-23 02:51:10|134.8|132.5|134.74|132.44|134.8|132.5|134.74|132.44|4
1653274280000|2022-05-23 02:51:20|134.73|132.43|134.73|132.43|134.73|132.43|134.73|132.43|1
1653274290000|2022-05-23 02:51:30|134.72|132.42|134.73|132.43|134.73|132.43|134.72|132.42|2
1653274300000|2022-05-23 02:51:40|134.74|132.44|134.74|132.44|134.74|132.44|134.73|132.43|3
1653274310000|2022-05-23 02:51:50|134.73|132.43|134.73|132.43|134.73|132.43|134.73|132.43|1
1653274320000|2022-05-23 02:52:00|134.75|132.45|134.74|132.44|134.75|132.45|134.74|132.44|2
1653274330000|2022-05-23 02:52:10|134.73|132.43|134.74|132.44|134.74|132.44|134.73|132.43|2
1653274360000|2022-05-23 02:52:40|134.75|132.45|134.74|132.44|134.75|132.45|134.74|132.44|2
1653274380000|2022-05-23 02:53:00|134.72|132.42|134.64|132.34|134.72|132.42|134.64|132.34|6
1653274400000|2022-05-23 02:53:20|134.63|132.33|134.64|132.34|134.64|132.34|134.63|132.33|4
1653274420000|2022-05-23 02:53:40|134.65|132.35|134.68|132.38|134.68|132.38|134.65|132.35|2
1653274430000|2022-05-23 02:53:50|134.71|132.41|134.71|132.41|134.72|132.42|134.71|132.41|3
1653274440000|2022-05-23 02:54:00|134.7|132.4|134.71|132.41|134.71|132.41|134.69|132.39|6
1653274450000|2022-05-23 02:54:10|134.69|132.39|134.65|132.35|134.69|132.39|134.65|132.35|4
1653274500000|2022-05-23 02:55:00|134.66|132.36|134.65|132.35|134.67|132.37|134.65|132.35|4
1653274510000|2022-05-23 02:55:10|134.66|132.36|134.66|132.36|134.67|132.37|134.66|132.36|3
1653274520000|2022-05-23 02:55:20|134.65|132.35|134.65|132.35|134.65|132.35|134.65|132.35|1
1653274540000|2022-05-23 02:55:40|134.66|132.36|134.68|132.38|134.68|132.38|134.66|132.36|2
1653274550000|2022-05-23 02:55:50|134.73|132.43|134.72|132.42|134.73|132.43|134.72|132.42|4
1653274560000|2022-05-23 02:56:00|134.71|132.41|134.72|132.42|134.72|132.42|134.71|132.41|2
1653274570000|2022-05-23 02:56:10|134.75|132.45|134.76|132.46|134.77|132.47|134.75|132.45|4
1653274580000|2022-05-23 02:56:20|134.75|132.45|134.74|132.44|134.75|132.45|134.74|132.44|2
1653274590000|2022-05-23 02:56:30|134.73|132.43|134.74|132.44|134.74|132.44|134.73|132.43|2
1653274600000|2022-05-23 02:56:40|134.73|132.43|134.69|132.39|134.74|132.44|134.68|132.38|5
1653274610000|2022-05-23 02:56:50|134.66|132.36|134.66|132.36|134.66|132.36|134.66|132.36|1
1653274620000|2022-05-23 02:57:00|134.65|132.35|134.65|132.35|134.65|132.35|134.65|132.35|1
1653274630000|2022-05-23 02:57:10|134.64|132.34|134.63|132.33|134.66|132.36|134.63|132.33|4
1653274640000|2022-05-23 02:57:20|134.62|132.32|134.57|132.27|134.62|132.32|134.57|132.27|3
1653274650000|2022-05-23 02:57:30|134.56|132.26|134.56|132.26|134.56|132.26|134.56|132.26|1
1653274660000|2022-05-23 02:57:40|134.57|132.27|134.55|132.25|134.57|132.27|134.55|132.25|2
1653274670000|2022-05-23 02:57:50|134.57|132.27|134.47|132.17|134.57|132.27|134.47|132.17|6
1653274680000|2022-05-23 02:58:00|134.46|132.16|134.45|132.15|134.47|132.17|134.45|132.15|4
1653274700000|2022-05-23 02:58:20|134.44|132.14|134.45|132.15|134.45|132.15|134.44|132.14|4
1653274710000|2022-05-23 02:58:30|134.46|132.16|134.45|132.15|134.46|132.16|134.45|132.15|2
1653274720000|2022-05-23 02:58:40|134.46|132.16|134.49|132.19|134.49|132.19|134.43|132.13|7
1653274730000|2022-05-23 02:58:50|134.51|132.21|134.5|132.2|134.51|132.21|134.5|132.2|8
1653274740000|2022-05-23 02:59:00|134.52|132.22|134.53|132.23|134.53|132.23|134.52|132.22|2
1653274750000|2022-05-23 02:59:10|134.54|132.24|134.55|132.25|134.55|132.25|134.54|132.24|2
1653274760000|2022-05-23 02:59:20|134.54|132.24|134.54|132.24|134.55|132.25|134.54|132.24|9
1653274770000|2022-05-23 02:59:30|134.55|132.25|134.54|132.24|134.55|132.25|134.54|132.24|8
1653274780000|2022-05-23 02:59:40|134.55|132.25|134.55|132.25|134.55|132.25|134.54|132.24|7
1653274790000|2022-05-23 02:59:50|134.54|132.24|134.55|132.25|134.55|132.25|134.54|132.24|4
1653274800000|2022-05-23 03:00:00|134.54|132.24|134.55|132.25|134.55|132.25|134.54|132.24|2
1653274810000|2022-05-23 03:00:10|134.54|132.24|134.55|132.25|134.55|132.25|134.54|132.24|2
1653274820000|2022-05-23 03:00:20|134.54|132.24|134.6|132.3|134.61|132.31|134.54|132.24|5
1653274830000|2022-05-23 03:00:30|134.61|132.31|134.73|132.43|134.73|132.43|134.61|132.31|8
1653274850000|2022-05-23 03:00:50|134.72|132.42|134.64|132.34|134.72|132.42|134.64|132.34|4
1653274870000|2022-05-23 03:01:10|134.65|132.35|134.65|132.35|134.65|132.35|134.64|132.34|3
1653274880000|2022-05-23 03:01:20|134.66|132.36|134.66|132.36|134.66|132.36|134.65|132.35|3
1653274890000|2022-05-23 03:01:30|134.67|132.37|134.66|132.36|134.67|132.37|134.66|132.36|2
1653274900000|2022-05-23 03:01:40|134.67|132.37|134.74|132.44|134.74|132.44|134.67|132.37|4
1653274910000|2022-05-23 03:01:50|134.75|132.45|134.74|132.44|134.75|132.45|134.74|132.44|8
1653274920000|2022-05-23 03:02:00|134.75|132.45|134.74|132.44|134.75|132.45|134.74|132.44|2
1653274960000|2022-05-23 03:02:40|134.75|132.45|134.74|132.44|134.75|132.45|134.74|132.44|4
1653274970000|2022-05-23 03:02:50|134.75|132.45|134.74|132.44|134.75|132.45|134.74|132.44|4
1653274980000|2022-05-23 03:03:00|134.75|132.45|134.75|132.45|134.75|132.45|134.74|132.44|3
1653275040000|2022-05-23 03:04:00|134.76|132.46|134.75|132.45|134.76|132.46|134.75|132.45|2
1653275050000|2022-05-23 03:04:10|134.76|132.46|134.75|132.45|134.76|132.46|134.75|132.45|2
1653275060000|2022-05-23 03:04:20|134.74|132.44|134.75|132.45|134.75|132.45|134.74|132.44|4
1653275070000|2022-05-23 03:04:30|134.74|132.44|134.74|132.44|134.74|132.44|134.74|132.44|1
1653275080000|2022-05-23 03:04:40|134.73|132.43|134.67|132.37|134.74|132.44|134.67|132.37|6
1653275100000|2022-05-23 03:05:00|134.66|132.36|134.7|132.4|134.71|132.41|134.66|132.36|9
1653275110000|2022-05-23 03:05:10|134.71|132.41|134.71|132.41|134.71|132.41|134.7|132.4|3
1653275120000|2022-05-23 03:05:20|134.69|132.39|134.54|132.24|134.69|132.39|134.5|132.2|9
1653275130000|2022-05-23 03:05:30|134.55|132.25|134.54|132.24|134.55|132.25|134.54|132.24|2
1653275140000|2022-05-23 03:05:40|134.53|132.23|134.72|132.42|134.72|132.42|134.52|132.22|8
1653275150000|2022-05-23 03:05:50|134.73|132.43|134.75|132.45|134.76|132.46|134.73|132.43|7
1653275160000|2022-05-23 03:06:00|134.78|132.48|134.87|132.57|134.9|132.6|134.78|132.48|6
1653275170000|2022-05-23 03:06:10|134.88|132.58|134.87|132.57|134.88|132.58|134.87|132.57|2
1653275180000|2022-05-23 03:06:20|134.88|132.58|134.95|132.65|134.95|132.65|134.88|132.58|5
1653275210000|2022-05-23 03:06:50|134.98|132.68|134.97|132.67|134.98|132.68|134.97|132.67|2
1653275220000|2022-05-23 03:07:00|134.96|132.66|134.98|132.68|134.98|132.68|134.95|132.65|4
1653275250000|2022-05-23 03:07:30|134.97|132.67|134.97|132.67|134.98|132.68|134.97|132.67|3
1653275260000|2022-05-23 03:07:40|134.98|132.68|134.9|132.6|134.98|132.68|134.87|132.57|5
1653275270000|2022-05-23 03:07:50|134.89|132.59|134.89|132.59|134.89|132.59|134.88|132.58|3
1653275280000|2022-05-23 03:08:00|134.91|132.61|134.91|132.61|134.92|132.62|134.9|132.6|6
1653275290000|2022-05-23 03:08:10|134.92|132.62|134.92|132.62|134.92|132.62|134.92|132.62|1
1653275300000|2022-05-23 03:08:20|134.91|132.61|134.93|132.63|134.93|132.63|134.91|132.61|11
1653275310000|2022-05-23 03:08:30|134.92|132.62|135|132.7|135|132.7|134.92|132.62|6
1653275330000|2022-05-23 03:08:50|135.04|132.74|135.04|132.74|135.04|132.74|135.04|132.74|1
1653275340000|2022-05-23 03:09:00|135.08|132.78|135.09|132.79|135.09|132.79|135.08|132.78|2
1653275350000|2022-05-23 03:09:10|135.11|132.81|135.13|132.83|135.13|132.83|135.11|132.81|3
1653275360000|2022-05-23 03:09:20|135.14|132.84|135.15|132.85|135.16|132.86|135.14|132.84|3
1653275370000|2022-05-23 03:09:30|135.13|132.83|135.11|132.81|135.13|132.83|135.11|132.81|3
1653275380000|2022-05-23 03:09:40|135.1|132.8|135.11|132.81|135.11|132.81|135.1|132.8|2
1653275390000|2022-05-23 03:09:50|135.1|132.8|135.06|132.76|135.1|132.8|135.06|132.76|4
1653275400000|2022-05-23 03:10:00|135.05|132.75|135.05|132.75|135.05|132.75|135.05|132.75|1
1653275410000|2022-05-23 03:10:10|135.06|132.76|135.05|132.75|135.06|132.76|135.05|132.75|2
1653275420000|2022-05-23 03:10:20|135.06|132.76|135.06|132.76|135.06|132.76|135.06|132.76|1
1653275430000|2022-05-23 03:10:30|135.05|132.75|135.06|132.76|135.06|132.76|135.05|132.75|4
1653275440000|2022-05-23 03:10:40|135.05|132.75|135.06|132.76|135.07|132.77|135.05|132.75|4
1653275460000|2022-05-23 03:11:00|135.05|132.75|135.05|132.75|135.05|132.75|135.05|132.75|1
1653275480000|2022-05-23 03:11:20|135.06|132.76|135.06|132.76|135.06|132.76|135.06|132.76|1
1653275490000|2022-05-23 03:11:30|135.05|132.75|135.05|132.75|135.05|132.75|135.05|132.75|1
1653275500000|2022-05-23 03:11:40|135.08|132.78|135.11|132.81|135.11|132.81|135.08|132.78|4
1653275520000|2022-05-23 03:12:00|135.1|132.8|135.1|132.8|135.1|132.8|135.1|132.8|1
1653275550000|2022-05-23 03:12:30|135.12|132.82|135.13|132.83|135.13|132.83|135.12|132.82|2
1653275580000|2022-05-23 03:13:00|135.12|132.82|135.12|132.82|135.12|132.82|135.12|132.82|1
1653275610000|2022-05-23 03:13:30|135.11|132.81|135.11|132.81|135.11|132.81|135.11|132.81|1
1653275630000|2022-05-23 03:13:50|135.09|132.79|135.08|132.78|135.09|132.79|135.08|132.78|2
1653275640000|2022-05-23 03:14:00|135.06|132.76|135.07|132.77|135.09|132.79|135.06|132.76|11
1653275650000|2022-05-23 03:14:10|135.06|132.76|135.06|132.76|135.06|132.76|135.06|132.76|1
1653275660000|2022-05-23 03:14:20|135.05|132.75|135.08|132.78|135.1|132.8|135.05|132.75|6
1653275670000|2022-05-23 03:14:30|135.12|132.82|135.12|132.82|135.12|132.82|135.11|132.81|11
1653275680000|2022-05-23 03:14:40|135.11|132.81|135.12|132.82|135.12|132.82|135.11|132.81|10
1653275690000|2022-05-23 03:14:50|135.11|132.81|135.11|132.81|135.12|132.82|135.11|132.81|3
1653275700000|2022-05-23 03:15:00|135.12|132.82|135.14|132.84|135.14|132.84|135.12|132.82|3
1653275710000|2022-05-23 03:15:10|135.15|132.85|135.15|132.85|135.16|132.86|135.15|132.85|3
1653275730000|2022-05-23 03:15:30|135.16|132.86|135.16|132.86|135.16|132.86|135.16|132.86|1
1653275740000|2022-05-23 03:15:40|135.17|132.87|135.17|132.87|135.17|132.87|135.17|132.87|1
1653275760000|2022-05-23 03:16:00|135.15|132.85|135.19|132.89|135.2|132.9|135.15|132.85|3
1653275770000|2022-05-23 03:16:10|135.18|132.88|135.16|132.86|135.18|132.88|135.16|132.86|3
1653275790000|2022-05-23 03:16:30|135.17|132.87|135.16|132.86|135.17|132.87|135.16|132.86|4
1653275800000|2022-05-23 03:16:40|135.17|132.87|135.15|132.85|135.17|132.87|135.15|132.85|2
1653275810000|2022-05-23 03:16:50|135.16|132.86|135.16|132.86|135.16|132.86|135.16|132.86|1
1653275820000|2022-05-23 03:17:00|135.15|132.85|135.16|132.86|135.17|132.87|135.15|132.85|4
1653275830000|2022-05-23 03:17:10|135.17|132.87|135.16|132.86|135.17|132.87|135.16|132.86|4
1653275840000|2022-05-23 03:17:20|135.15|132.85|135.13|132.83|135.15|132.85|135.13|132.83|3
1653275850000|2022-05-23 03:17:30|135.14|132.84|135.13|132.83|135.15|132.85|135.13|132.83|4
1653275860000|2022-05-23 03:17:40|135.12|132.82|135.07|132.77|135.13|132.83|135.07|132.77|6
1653275880000|2022-05-23 03:18:00|135.05|132.75|135.05|132.75|135.05|132.75|135.05|132.75|1
1653275890000|2022-05-23 03:18:10|135.04|132.74|135.04|132.74|135.04|132.74|135.04|132.74|1
1653275900000|2022-05-23 03:18:20|135.03|132.73|135.03|132.73|135.03|132.73|135.03|132.73|1
1653275910000|2022-05-23 03:18:30|135.02|132.72|134.95|132.65|135.02|132.72|134.95|132.65|4
1653275920000|2022-05-23 03:18:40|134.97|132.67|135.03|132.73|135.03|132.73|134.96|132.66|6
1653275970000|2022-05-23 03:19:30|135.05|132.75|135.03|132.73|135.06|132.76|135.03|132.73|5
1653276030000|2022-05-23 03:20:30|135.04|132.74|135.08|132.78|135.09|132.79|135.04|132.74|5
1653276040000|2022-05-23 03:20:40|135.09|132.79|135.12|132.82|135.12|132.82|135.08|132.78|3
1653276060000|2022-05-23 03:21:00|135.13|132.83|135.13|132.83|135.13|132.83|135.12|132.82|3
1653276080000|2022-05-23 03:21:20|135.12|132.82|135.13|132.83|135.13|132.83|135.12|132.82|2
1653276160000|2022-05-23 03:22:40|135.14|132.84|135.15|132.85|135.15|132.85|135.14|132.84|2
1653276170000|2022-05-23 03:22:50|135.16|132.86|135.15|132.85|135.17|132.87|135.15|132.85|3
1653276180000|2022-05-23 03:23:00|135.16|132.86|135.15|132.85|135.16|132.86|135.15|132.85|2
1653276190000|2022-05-23 03:23:10|135.16|132.86|135.2|132.9|135.2|132.9|135.16|132.86|2
1653276230000|2022-05-23 03:23:50|135.27|132.97|135.43|133.13|135.43|133.13|135.27|132.97|6
1653276240000|2022-05-23 03:24:00|135.46|133.16|135.43|133.13|135.46|133.16|135.43|133.13|2
1653276250000|2022-05-23 03:24:10|135.47|133.17|135.44|133.14|135.47|133.17|135.43|133.13|4
1653276260000|2022-05-23 03:24:20|135.43|133.13|135.44|133.14|135.44|133.14|135.43|133.13|4
1653276270000|2022-05-23 03:24:30|135.43|133.13|135.43|133.13|135.44|133.14|135.42|133.12|5
1653276300000|2022-05-23 03:25:00|135.5|133.2|135.54|133.24|135.54|133.24|135.5|133.2|3
1653276310000|2022-05-23 03:25:10|135.53|133.23|135.46|133.16|135.53|133.23|135.44|133.14|7
1653276320000|2022-05-23 03:25:20|135.48|133.18|135.46|133.16|135.48|133.18|135.45|133.15|6
1653276330000|2022-05-23 03:25:30|135.45|133.15|135.45|133.15|135.45|133.15|135.45|133.15|1
1653276340000|2022-05-23 03:25:40|135.47|133.17|135.44|133.14|135.47|133.17|135.44|133.14|4
1653276350000|2022-05-23 03:25:50|135.43|133.13|135.43|133.13|135.43|133.13|135.43|133.13|1
1653276410000|2022-05-23 03:26:50|135.49|133.19|135.54|133.24|135.54|133.24|135.49|133.19|5
1653276420000|2022-05-23 03:27:00|135.55|133.25|135.53|133.23|135.55|133.25|135.53|133.23|6
1653276430000|2022-05-23 03:27:10|135.54|133.24|135.54|133.24|135.54|133.24|135.53|133.23|9
1653276440000|2022-05-23 03:27:20|135.56|133.26|135.54|133.24|135.56|133.26|135.54|133.24|2
1653276450000|2022-05-23 03:27:30|135.53|133.23|135.45|133.15|135.53|133.23|135.45|133.15|6
1653276460000|2022-05-23 03:27:40|135.44|133.14|135.43|133.13|135.44|133.14|135.43|133.13|2
1653276470000|2022-05-23 03:27:50|135.44|133.14|135.43|133.13|135.44|133.14|135.43|133.13|2
1653276480000|2022-05-23 03:28:00|135.44|133.14|135.43|133.13|135.44|133.14|135.43|133.13|6
1653276490000|2022-05-23 03:28:10|135.44|133.14|135.43|133.13|135.44|133.14|135.43|133.13|2
1653276510000|2022-05-23 03:28:30|135.44|133.14|135.43|133.13|135.44|133.14|135.43|133.13|4
1653276540000|2022-05-23 03:29:00|135.44|133.14|135.43|133.13|135.44|133.14|135.43|133.13|2
1653276580000|2022-05-23 03:29:40|135.44|133.14|135.44|133.14|135.44|133.14|135.43|133.13|3
1653276590000|2022-05-23 03:29:50|135.43|133.13|135.43|133.13|135.43|133.13|135.43|133.13|1
1653276600000|2022-05-23 03:30:00|135.44|133.14|135.43|133.13|135.44|133.14|135.43|133.13|2
1653276610000|2022-05-23 03:30:10|135.45|133.15|135.43|133.13|135.45|133.15|135.43|133.13|3
1653276620000|2022-05-23 03:30:20|135.48|133.18|135.63|133.33|135.63|133.33|135.48|133.18|6
1653276630000|2022-05-23 03:30:30|135.62|133.32|135.63|133.33|135.63|133.33|135.62|133.32|4
1653276650000|2022-05-23 03:30:50|135.65|133.35|135.71|133.41|135.71|133.41|135.65|133.35|3
1653276660000|2022-05-23 03:31:00|135.73|133.43|135.81|133.51|135.82|133.52|135.73|133.43|6
1653276670000|2022-05-23 03:31:10|135.82|133.52|135.93|133.63|135.93|133.63|135.82|133.52|6
1653276680000|2022-05-23 03:31:20|135.95|133.65|135.89|133.59|135.95|133.65|135.83|133.53|15
1653276690000|2022-05-23 03:31:30|135.92|133.62|135.92|133.62|135.92|133.62|135.92|133.62|1
1653276720000|2022-05-23 03:32:00|135.89|133.59|135.82|133.52|135.89|133.59|135.82|133.52|5
1653276730000|2022-05-23 03:32:10|135.8|133.5|135.71|133.41|135.8|133.5|135.71|133.41|6
1653276740000|2022-05-23 03:32:20|135.7|133.4|135.35|133.05|135.71|133.41|135.32|133.02|14
1653276750000|2022-05-23 03:32:30|135.34|133.04|135.48|133.18|135.48|133.18|135.34|133.04|11
1653276760000|2022-05-23 03:32:40|135.47|133.17|135.48|133.18|135.49|133.19|135.46|133.16|13
1653276770000|2022-05-23 03:32:50|135.47|133.17|135.49|133.19|135.49|133.19|135.47|133.17|7
1653276780000|2022-05-23 03:33:00|135.47|133.17|135.49|133.19|135.51|133.21|135.47|133.17|3
1653276790000|2022-05-23 03:33:10|135.5|133.2|135.67|133.37|135.68|133.38|135.5|133.2|13
1653276800000|2022-05-23 03:33:20|135.68|133.38|135.69|133.39|135.69|133.39|135.66|133.36|8
1653276810000|2022-05-23 03:33:30|135.72|133.42|135.68|133.38|135.72|133.42|135.68|133.38|4
1653276840000|2022-05-23 03:34:00|135.69|133.39|135.68|133.38|135.69|133.39|135.68|133.38|2
1653276850000|2022-05-23 03:34:10|135.69|133.39|135.69|133.39|135.69|133.39|135.68|133.38|9
1653276860000|2022-05-23 03:34:20|135.68|133.38|135.69|133.39|135.69|133.39|135.68|133.38|2
1653276950000|2022-05-23 03:35:50|135.67|133.37|135.71|133.41|135.72|133.42|135.67|133.37|5
1653276960000|2022-05-23 03:36:00|135.7|133.4|135.7|133.4|135.7|133.4|135.7|133.4|1
1653277010000|2022-05-23 03:36:50|135.69|133.39|135.69|133.39|135.69|133.39|135.69|133.39|1
1653277030000|2022-05-23 03:37:10|135.68|133.38|135.68|133.38|135.68|133.38|135.68|133.38|1
1653277040000|2022-05-23 03:37:20|135.67|133.37|135.61|133.31|135.67|133.37|135.61|133.31|3
1653277050000|2022-05-23 03:37:30|135.59|133.29|135.59|133.29|135.59|133.29|135.59|133.29|1
1653277060000|2022-05-23 03:37:40|135.6|133.3|135.5|133.2|135.6|133.3|135.5|133.2|8
1653277070000|2022-05-23 03:37:50|135.49|133.19|135.38|133.08|135.49|133.19|135.38|133.08|5
1653277080000|2022-05-23 03:38:00|135.36|133.06|135.36|133.06|135.36|133.06|135.36|133.06|1
1653277090000|2022-05-23 03:38:10|135.37|133.07|135.37|133.07|135.38|133.08|135.37|133.07|3
1653277100000|2022-05-23 03:38:20|135.36|133.06|135.2|132.9|135.36|133.06|135.2|132.9|12
1653277110000|2022-05-23 03:38:30|135.19|132.89|135.28|132.98|135.29|132.99|135.19|132.89|7
1653277130000|2022-05-23 03:38:50|135.29|132.99|135.34|133.04|135.34|133.04|135.28|132.98|5
1653277140000|2022-05-23 03:39:00|135.37|133.07|135.36|133.06|135.37|133.07|135.36|133.06|6
1653277150000|2022-05-23 03:39:10|135.37|133.07|135.36|133.06|135.37|133.07|135.36|133.06|2
1653277160000|2022-05-23 03:39:20|135.37|133.07|135.38|133.08|135.38|133.08|135.37|133.07|2
1653277170000|2022-05-23 03:39:30|135.39|133.09|135.39|133.09|135.39|133.09|135.39|133.09|1
1653277200000|2022-05-23 03:40:00|135.47|133.17|135.54|133.24|135.54|133.24|135.47|133.17|10
1653277210000|2022-05-23 03:40:10|135.55|133.25|135.57|133.27|135.57|133.27|135.55|133.25|4
1653277220000|2022-05-23 03:40:20|135.56|133.26|135.52|133.22|135.56|133.26|135.52|133.22|23
1653277230000|2022-05-23 03:40:30|135.53|133.23|135.54|133.24|135.54|133.24|135.53|133.23|2
1653277290000|2022-05-23 03:41:30|135.52|133.22|135.45|133.15|135.52|133.22|135.45|133.15|4
1653277300000|2022-05-23 03:41:40|135.46|133.16|135.43|133.13|135.46|133.16|135.43|133.13|4
1653277310000|2022-05-23 03:41:50|135.44|133.14|135.43|133.13|135.44|133.14|135.43|133.13|2
1653277320000|2022-05-23 03:42:00|135.44|133.14|135.43|133.13|135.44|133.14|135.43|133.13|2
1653277350000|2022-05-23 03:42:30|135.5|133.2|135.5|133.2|135.5|133.2|135.5|133.2|1
1653277360000|2022-05-23 03:42:40|135.52|133.22|135.51|133.21|135.52|133.22|135.51|133.21|2
1653277380000|2022-05-23 03:43:00|135.5|133.2|135.5|133.2|135.5|133.2|135.5|133.2|1
1653277390000|2022-05-23 03:43:10|135.49|133.19|135.49|133.19|135.49|133.19|135.49|133.19|1
1653277400000|2022-05-23 03:43:20|135.5|133.2|135.5|133.2|135.5|133.2|135.5|133.2|1
1653277410000|2022-05-23 03:43:30|135.51|133.21|135.5|133.2|135.51|133.21|135.5|133.2|2
1653277450000|2022-05-23 03:44:10|135.49|133.19|135.49|133.19|135.49|133.19|135.49|133.19|1
1653277470000|2022-05-23 03:44:30|135.5|133.2|135.54|133.24|135.54|133.24|135.5|133.2|4
1653277530000|2022-05-23 03:45:30|135.53|133.23|135.54|133.24|135.54|133.24|135.53|133.23|2
1653277580000|2022-05-23 03:46:20|135.53|133.23|135.5|133.2|135.53|133.23|135.5|133.2|3
1653277590000|2022-05-23 03:46:30|135.49|133.19|135.47|133.17|135.49|133.19|135.45|133.15|9
1653277600000|2022-05-23 03:46:40|135.44|133.14|135.44|133.14|135.47|133.17|135.44|133.14|3
1653277620000|2022-05-23 03:47:00|135.45|133.15|135.44|133.14|135.45|133.15|135.44|133.14|2
1653277630000|2022-05-23 03:47:10|135.43|133.13|135.42|133.12|135.43|133.13|135.41|133.11|6
1653277640000|2022-05-23 03:47:20|135.41|133.11|135.31|133.01|135.41|133.11|135.31|133.01|7
1653277650000|2022-05-23 03:47:30|135.3|133|135.26|132.96|135.3|133|135.26|132.96|2
1653277660000|2022-05-23 03:47:40|135.25|132.95|135.26|132.96|135.26|132.96|135.25|132.95|2
1653277670000|2022-05-23 03:47:50|135.25|132.95|135.26|132.96|135.26|132.96|135.25|132.95|2
1653277680000|2022-05-23 03:48:00|135.32|133.02|135.36|133.06|135.36|133.06|135.32|133.02|3
1653277690000|2022-05-23 03:48:10|135.37|133.07|135.36|133.06|135.37|133.07|135.36|133.06|4
1653277700000|2022-05-23 03:48:20|135.37|133.07|135.37|133.07|135.37|133.07|135.36|133.06|3
1653277720000|2022-05-23 03:48:40|135.39|133.09|135.46|133.16|135.46|133.16|135.37|133.07|6
1653277730000|2022-05-23 03:48:50|135.45|133.15|135.45|133.15|135.45|133.15|135.45|133.15|1
1653277740000|2022-05-23 03:49:00|135.46|133.16|135.46|133.16|135.46|133.16|135.46|133.16|1
1653277760000|2022-05-23 03:49:20|135.47|133.17|135.39|133.09|135.47|133.17|135.38|133.08|7
1653277770000|2022-05-23 03:49:30|135.38|133.08|135.37|133.07|135.38|133.08|135.37|133.07|2
1653277780000|2022-05-23 03:49:40|135.38|133.08|135.38|133.08|135.38|133.08|135.37|133.07|3
1653277790000|2022-05-23 03:49:50|135.37|133.07|135.5|133.2|135.5|133.2|135.37|133.07|13
1653277800000|2022-05-23 03:50:00|135.51|133.21|135.59|133.29|135.59|133.29|135.5|133.2|15
1653277810000|2022-05-23 03:50:10|135.61|133.31|135.65|133.35|135.65|133.35|135.59|133.29|8
1653277830000|2022-05-23 03:50:30|135.66|133.36|135.65|133.35|135.66|133.36|135.64|133.34|3
1653277840000|2022-05-23 03:50:40|135.66|133.36|135.67|133.37|135.67|133.37|135.65|133.35|6
1653277850000|2022-05-23 03:50:50|135.66|133.36|135.69|133.39|135.7|133.4|135.66|133.36|7
1653277860000|2022-05-23 03:51:00|135.7|133.4|135.7|133.4|135.72|133.42|135.68|133.38|10
1653277870000|2022-05-23 03:51:10|135.71|133.41|135.7|133.4|135.71|133.41|135.7|133.4|2
1653277880000|2022-05-23 03:51:20|135.71|133.41|135.73|133.43|135.74|133.44|135.71|133.41|9
1653277890000|2022-05-23 03:51:30|135.74|133.44|135.73|133.43|135.74|133.44|135.72|133.42|3
1653277900000|2022-05-23 03:51:40|135.72|133.42|135.73|133.43|135.73|133.43|135.72|133.42|2
1653277920000|2022-05-23 03:52:00|135.74|133.44|135.73|133.43|135.74|133.44|135.73|133.43|2
1653277960000|2022-05-23 03:52:40|135.74|133.44|135.73|133.43|135.74|133.44|135.73|133.43|2
1653277980000|2022-05-23 03:53:00|135.74|133.44|135.73|133.43|135.74|133.44|135.73|133.43|2
1653278000000|2022-05-23 03:53:20|135.74|133.44|135.74|133.44|135.74|133.44|135.74|133.44|1
1653278020000|2022-05-23 03:53:40|135.72|133.42|135.66|133.36|135.72|133.42|135.66|133.36|4
1653278030000|2022-05-23 03:53:50|135.68|133.38|135.75|133.45|135.75|133.45|135.68|133.38|5
1653278040000|2022-05-23 03:54:00|135.76|133.46|135.81|133.51|135.81|133.51|135.76|133.46|6
1653278050000|2022-05-23 03:54:10|135.82|133.52|135.82|133.52|135.83|133.53|135.81|133.51|5
1653278060000|2022-05-23 03:54:20|135.83|133.53|135.84|133.54|135.84|133.54|135.83|133.53|2
1653278070000|2022-05-23 03:54:30|135.83|133.53|135.81|133.51|135.83|133.53|135.8|133.5|9
1653278080000|2022-05-23 03:54:40|135.82|133.52|135.82|133.52|135.82|133.52|135.82|133.52|1
1653278090000|2022-05-23 03:54:50|135.81|133.51|135.73|133.43|135.81|133.51|135.72|133.42|8
1653278100000|2022-05-23 03:55:00|135.72|133.42|135.72|133.42|135.72|133.42|135.72|133.42|1
1653278110000|2022-05-23 03:55:10|135.71|133.41|135.7|133.4|135.73|133.43|135.7|133.4|5
1653278120000|2022-05-23 03:55:20|135.72|133.42|135.73|133.43|135.73|133.43|135.72|133.42|2
1653278190000|2022-05-23 03:56:30|135.74|133.44|135.74|133.44|135.74|133.44|135.74|133.44|1
1653278200000|2022-05-23 03:56:40|135.73|133.43|135.73|133.43|135.73|133.43|135.73|133.43|1
1653278230000|2022-05-23 03:57:10|135.72|133.42|135.66|133.36|135.72|133.42|135.66|133.36|5
1653278250000|2022-05-23 03:57:30|135.67|133.37|135.66|133.36|135.67|133.37|135.66|133.36|4
1653278260000|2022-05-23 03:57:40|135.67|133.37|135.68|133.38|135.68|133.38|135.66|133.36|12
1653278270000|2022-05-23 03:57:50|135.67|133.37|135.67|133.37|135.68|133.38|135.66|133.36|17
1653278280000|2022-05-23 03:58:00|135.66|133.36|135.66|133.36|135.67|133.37|135.66|133.36|7
1653278310000|2022-05-23 03:58:30|135.64|133.34|135.53|133.23|135.64|133.34|135.53|133.23|7
1653278320000|2022-05-23 03:58:40|135.52|133.22|135.52|133.22|135.52|133.22|135.51|133.21|3
1653278330000|2022-05-23 03:58:50|135.5|133.2|135.6|133.3|135.6|133.3|135.5|133.2|9
1653278340000|2022-05-23 03:59:00|135.62|133.32|135.6|133.3|135.63|133.33|135.6|133.3|3
1653278350000|2022-05-23 03:59:10|135.59|133.29|135.55|133.25|135.59|133.29|135.55|133.25|4
1653278360000|2022-05-23 03:59:20|135.56|133.26|135.55|133.25|135.56|133.26|135.55|133.25|4
1653278370000|2022-05-23 03:59:30|135.56|133.26|135.57|133.27|135.57|133.27|135.55|133.25|4
1653278380000|2022-05-23 03:59:40|135.56|133.26|135.55|133.25|135.56|133.26|135.55|133.25|2
1653278390000|2022-05-23 03:59:50|135.56|133.26|135.65|133.35|135.65|133.35|135.56|133.26|6
1653278400000|2022-05-23 04:00:00|135.64|133.34|135.66|133.36|135.68|133.38|135.64|133.34|5
1653278420000|2022-05-23 04:00:20|135.67|133.37|135.74|133.44|135.74|133.44|135.67|133.37|9
1653278440000|2022-05-23 04:00:40|135.75|133.45|135.74|133.44|135.75|133.45|135.74|133.44|2
1653278500000|2022-05-23 04:01:40|135.76|133.46|135.78|133.48|135.79|133.49|135.76|133.46|3
1653278510000|2022-05-23 04:01:50|135.79|133.49|135.8|133.5|135.8|133.5|135.79|133.49|2
1653278520000|2022-05-23 04:02:00|135.84|133.54|135.84|133.54|135.84|133.54|135.84|133.54|1
1653278530000|2022-05-23 04:02:10|135.83|133.53|135.83|133.53|135.83|133.53|135.83|133.53|1
1653278540000|2022-05-23 04:02:20|135.78|133.48|135.75|133.45|135.78|133.48|135.75|133.45|5
1653278550000|2022-05-23 04:02:30|135.76|133.46|135.8|133.5|135.83|133.53|135.76|133.46|7
1653278580000|2022-05-23 04:03:00|135.84|133.54|135.84|133.54|135.84|133.54|135.84|133.54|1
1653278620000|2022-05-23 04:03:40|135.83|133.53|135.84|133.54|135.84|133.54|135.83|133.53|2
1653278640000|2022-05-23 04:04:00|135.86|133.56|135.98|133.68|135.98|133.68|135.86|133.56|5
1653278650000|2022-05-23 04:04:10|135.99|133.69|135.99|133.69|135.99|133.69|135.99|133.69|1
1653278660000|2022-05-23 04:04:20|136|133.7|136|133.7|136|133.7|136|133.7|1
1653278670000|2022-05-23 04:04:30|136.01|133.71|136|133.7|136.01|133.71|136|133.7|2
1653278690000|2022-05-23 04:04:50|136.01|133.71|136.04|133.74|136.04|133.74|136.01|133.71|4
1653278700000|2022-05-23 04:05:00|136.03|133.73|136|133.7|136.03|133.73|135.94|133.64|11
1653278710000|2022-05-23 04:05:10|136.03|133.73|136.02|133.72|136.03|133.73|136.02|133.72|6
1653278720000|2022-05-23 04:05:20|136.03|133.73|136.03|133.73|136.03|133.73|136.02|133.72|5
1653278730000|2022-05-23 04:05:30|136.02|133.72|136.02|133.72|136.03|133.73|136.02|133.72|5
1653278760000|2022-05-23 04:06:00|136.03|133.73|136.03|133.73|136.03|133.73|136.03|133.73|1
1653278830000|2022-05-23 04:07:10|136.02|133.72|135.96|133.66|136.02|133.72|135.96|133.66|5
1653278840000|2022-05-23 04:07:20|135.95|133.65|135.95|133.65|135.96|133.66|135.95|133.65|3
1653278860000|2022-05-23 04:07:40|135.96|133.66|135.96|133.66|135.96|133.66|135.96|133.66|1
1653278880000|2022-05-23 04:08:00|135.97|133.67|135.96|133.66|135.98|133.68|135.96|133.66|22
1653278900000|2022-05-23 04:08:20|135.99|133.69|136|133.7|136|133.7|135.99|133.69|2
1653278910000|2022-05-23 04:08:30|136.01|133.71|136.01|133.71|136.01|133.71|136.01|133.71|1
1653278920000|2022-05-23 04:08:40|136.02|133.72|136.07|133.77|136.08|133.78|136.02|133.72|11
1653278930000|2022-05-23 04:08:50|136.08|133.78|136.08|133.78|136.08|133.78|136.06|133.76|20
1653278940000|2022-05-23 04:09:00|136.07|133.77|136.09|133.79|136.09|133.79|136.07|133.77|25
1653278950000|2022-05-23 04:09:10|136.07|133.77|136.04|133.74|136.09|133.79|136.04|133.74|12
1653278960000|2022-05-23 04:09:20|136.03|133.73|136.05|133.75|136.05|133.75|136.03|133.73|13
1653278970000|2022-05-23 04:09:30|136.1|133.8|136.4|134.1|136.4|134.1|136.1|133.8|6
1653278980000|2022-05-23 04:09:40|136.41|134.11|136.41|134.11|136.41|134.11|136.41|134.11|1
1653278990000|2022-05-23 04:09:50|136.4|134.1|136.41|134.11|136.41|134.11|136.4|134.1|4
1653279000000|2022-05-23 04:10:00|136.42|134.12|136.42|134.12|136.42|134.12|136.42|134.12|1
1653279010000|2022-05-23 04:10:10|136.43|134.13|136.47|134.17|136.47|134.17|136.43|134.13|6
1653279020000|2022-05-23 04:10:20|136.46|134.16|136.6|134.3|136.6|134.3|136.46|134.16|16
1653279030000|2022-05-23 04:10:30|136.59|134.29|136.6|134.3|136.6|134.3|136.58|134.28|5
1653279040000|2022-05-23 04:10:40|136.59|134.29|136.6|134.3|136.61|134.31|136.59|134.29|20
1653279050000|2022-05-23 04:10:50|136.59|134.29|136.65|134.35|136.66|134.36|136.59|134.29|9
1653279060000|2022-05-23 04:11:00|136.64|134.34|136.63|134.33|136.64|134.34|136.62|134.32|4
1653279070000|2022-05-23 04:11:10|136.62|134.32|136.75|134.45|136.75|134.45|136.62|134.32|8
1653279080000|2022-05-23 04:11:20|136.74|134.44|136.78|134.48|136.79|134.49|136.74|134.44|11
1653279090000|2022-05-23 04:11:30|136.77|134.47|136.64|134.34|136.77|134.47|136.64|134.34|9
1653279100000|2022-05-23 04:11:40|136.63|134.33|136.63|134.33|136.64|134.34|136.63|134.33|3
1653279110000|2022-05-23 04:11:50|136.64|134.34|136.64|134.34|136.64|134.34|136.63|134.33|3
1653279120000|2022-05-23 04:12:00|136.63|134.33|136.63|134.33|136.63|134.33|136.63|134.33|1
1653279130000|2022-05-23 04:12:10|136.59|134.29|136.6|134.3|136.6|134.3|136.55|134.25|8
1653279140000|2022-05-23 04:12:20|136.61|134.31|136.62|134.32|136.62|134.32|136.61|134.31|2
1653279150000|2022-05-23 04:12:30|136.63|134.33|136.63|134.33|136.63|134.33|136.63|134.33|1
1653279160000|2022-05-23 04:12:40|136.64|134.34|136.76|134.46|136.77|134.47|136.63|134.33|7
1653279170000|2022-05-23 04:12:50|136.77|134.47|136.76|134.46|136.77|134.47|136.76|134.46|2
1653279180000|2022-05-23 04:13:00|136.77|134.47|136.78|134.48|136.78|134.48|136.77|134.47|2
1653279190000|2022-05-23 04:13:10|136.8|134.5|136.82|134.52|136.83|134.53|136.8|134.5|3
1653279200000|2022-05-23 04:13:20|136.83|134.53|136.84|134.54|136.84|134.54|136.83|134.53|4
1653279210000|2022-05-23 04:13:30|136.86|134.56|136.86|134.56|136.87|134.57|136.86|134.56|3
1653279220000|2022-05-23 04:13:40|136.87|134.57|136.89|134.59|136.89|134.59|136.87|134.57|2
1653279230000|2022-05-23 04:13:50|136.93|134.63|136.87|134.57|136.93|134.63|136.87|134.57|6
1653279240000|2022-05-23 04:14:00|136.9|134.6|136.88|134.58|136.9|134.6|136.87|134.57|12
1653279250000|2022-05-23 04:14:10|136.87|134.57|136.88|134.58|136.88|134.58|136.87|134.57|2
1653279260000|2022-05-23 04:14:20|136.91|134.61|136.95|134.65|136.96|134.66|136.91|134.61|4
1653279270000|2022-05-23 04:14:30|136.93|134.63|136.93|134.63|136.93|134.63|136.93|134.63|1
1653279280000|2022-05-23 04:14:40|136.92|134.62|136.88|134.58|136.93|134.63|136.88|134.58|6
1653279290000|2022-05-23 04:14:50|136.91|134.61|136.93|134.63|136.93|134.63|136.91|134.61|3
1653279300000|2022-05-23 04:15:00|136.97|134.67|137.07|134.77|137.07|134.77|136.97|134.67|10
1653279320000|2022-05-23 04:15:20|137.06|134.76|137.06|134.76|137.07|134.77|137.06|134.76|3
1653279330000|2022-05-23 04:15:30|137.07|134.77|137.08|134.78|137.08|134.78|137.07|134.77|2
1653279340000|2022-05-23 04:15:40|137.09|134.79|137.09|134.79|137.09|134.79|137.09|134.79|1
1653279350000|2022-05-23 04:15:50|137.08|134.78|137.09|134.79|137.1|134.8|137.08|134.78|3
1653279360000|2022-05-23 04:16:00|137.11|134.81|137.15|134.85|137.15|134.85|137.11|134.81|3
1653279370000|2022-05-23 04:16:10|137.18|134.88|137.15|134.85|137.18|134.88|137.15|134.85|4
1653279380000|2022-05-23 04:16:20|137.17|134.87|137.16|134.86|137.18|134.88|137.16|134.86|3
1653279390000|2022-05-23 04:16:30|137.17|134.87|137.21|134.91|137.21|134.91|137.17|134.87|3
1653279410000|2022-05-23 04:16:50|137.2|134.9|137.68|135.38|137.68|135.38|137.2|134.9|8
1653279420000|2022-05-23 04:17:00|137.69|135.39|137.65|135.35|137.72|135.42|137.64|135.34|11
1653279430000|2022-05-23 04:17:10|137.66|135.36|137.65|135.35|137.77|135.47|137.65|135.35|13
1653279440000|2022-05-23 04:17:20|137.68|135.38|137.71|135.41|137.74|135.44|137.68|135.38|10
1653279450000|2022-05-23 04:17:30|137.7|135.4|137.71|135.41|137.71|135.41|137.7|135.4|2
1653279460000|2022-05-23 04:17:40|137.7|135.4|137.72|135.42|137.73|135.43|137.7|135.4|7
1653279470000|2022-05-23 04:17:50|137.73|135.43|137.67|135.37|137.74|135.44|137.67|135.37|10
1653279480000|2022-05-23 04:18:00|137.68|135.38|137.7|135.4|137.7|135.4|137.68|135.38|3
1653279490000|2022-05-23 04:18:10|137.69|135.39|137.69|135.39|137.76|135.46|137.69|135.39|12
1653279500000|2022-05-23 04:18:20|137.67|135.37|137.64|135.34|137.68|135.38|137.63|135.33|16
1653279510000|2022-05-23 04:18:30|137.62|135.32|137.63|135.33|137.64|135.34|137.62|135.32|7
1653279520000|2022-05-23 04:18:40|137.64|135.34|137.99|135.69|138|135.7|137.64|135.34|13
1653279530000|2022-05-23 04:18:50|137.98|135.68|137.81|135.51|137.99|135.69|137.81|135.51|15
1653279540000|2022-05-23 04:19:00|137.82|135.52|137.81|135.51|137.82|135.52|137.81|135.51|2
1653279550000|2022-05-23 04:19:10|137.82|135.52|137.83|135.53|137.83|135.53|137.82|135.52|4
1653279560000|2022-05-23 04:19:20|137.84|135.54|137.91|135.61|137.92|135.62|137.84|135.54|13
1653279570000|2022-05-23 04:19:30|137.92|135.62|138.05|135.75|138.06|135.76|137.91|135.61|7
1653279580000|2022-05-23 04:19:40|138.06|135.76|138.01|135.71|138.07|135.77|137.99|135.69|11
1653279590000|2022-05-23 04:19:50|138.02|135.72|137.96|135.66|138.02|135.72|137.95|135.65|10
1653279600000|2022-05-23 04:20:00|137.95|135.65|137.95|135.65|137.95|135.65|137.95|135.65|1
1653279610000|2022-05-23 04:20:10|137.92|135.62|137.95|135.65|137.95|135.65|137.92|135.62|13
1653279620000|2022-05-23 04:20:20|137.98|135.68|137.98|135.68|137.99|135.69|137.97|135.67|7
1653279630000|2022-05-23 04:20:30|137.97|135.67|137.98|135.68|137.99|135.69|137.97|135.67|7
1653279640000|2022-05-23 04:20:40|137.99|135.69|137.99|135.69|137.99|135.69|137.98|135.68|7
1653279650000|2022-05-23 04:20:50|138|135.7|137.99|135.69|138|135.7|137.98|135.68|14
1653279660000|2022-05-23 04:21:00|137.98|135.68|137.91|135.61|138|135.7|137.9|135.6|19
1653279670000|2022-05-23 04:21:10|137.89|135.59|137.92|135.62|137.93|135.63|137.89|135.59|14
1653279680000|2022-05-23 04:21:20|137.93|135.63|137.95|135.65|137.95|135.65|137.93|135.63|11
1653279690000|2022-05-23 04:21:30|137.93|135.63|137.95|135.65|137.96|135.66|137.93|135.63|6
1653279700000|2022-05-23 04:21:40|137.96|135.66|138.06|135.76|138.08|135.78|137.96|135.66|8
1653279710000|2022-05-23 04:21:50|138.04|135.74|138.07|135.77|138.07|135.77|138.04|135.74|11
1653279720000|2022-05-23 04:22:00|138.06|135.76|138.06|135.76|138.07|135.77|138.05|135.75|10
1653279730000|2022-05-23 04:22:10|138.04|135.74|138|135.7|138.04|135.74|138|135.7|6
1653279740000|2022-05-23 04:22:20|137.98|135.68|137.92|135.62|137.98|135.68|137.92|135.62|5
1653279760000|2022-05-23 04:22:40|137.91|135.61|137.81|135.51|137.91|135.61|137.81|135.51|11
1653279770000|2022-05-23 04:22:50|137.82|135.52|137.81|135.51|137.82|135.52|137.81|135.51|4
1653279780000|2022-05-23 04:23:00|137.82|135.52|137.82|135.52|137.82|135.52|137.81|135.51|17
1653279810000|2022-05-23 04:23:30|137.83|135.53|137.86|135.56|137.86|135.56|137.83|135.53|14
1653279820000|2022-05-23 04:23:40|137.85|135.55|137.82|135.52|137.85|135.55|137.82|135.52|12
1653279830000|2022-05-23 04:23:50|137.87|135.57|137.87|135.57|137.89|135.59|137.85|135.55|17
1653279840000|2022-05-23 04:24:00|137.86|135.56|137.85|135.55|137.86|135.56|137.84|135.54|19
1653279850000|2022-05-23 04:24:10|137.86|135.56|137.86|135.56|137.87|135.57|137.84|135.54|14
1653279860000|2022-05-23 04:24:20|137.87|135.57|137.81|135.51|137.88|135.58|137.81|135.51|19
1653279870000|2022-05-23 04:24:30|137.82|135.52|137.81|135.51|137.83|135.53|137.81|135.51|8
1653279880000|2022-05-23 04:24:40|137.8|135.5|137.8|135.5|137.8|135.5|137.79|135.49|5
1653279890000|2022-05-23 04:24:50|137.81|135.51|137.82|135.52|137.82|135.52|137.81|135.51|4
1653279900000|2022-05-23 04:25:00|137.83|135.53|137.84|135.54|137.84|135.54|137.83|135.53|2
1653279910000|2022-05-23 04:25:10|137.86|135.56|137.85|135.55|137.87|135.57|137.85|135.55|4
1653279920000|2022-05-23 04:25:20|137.86|135.56|137.8|135.5|137.86|135.56|137.8|135.5|9
1653279930000|2022-05-23 04:25:30|137.79|135.49|137.79|135.49|137.79|135.49|137.79|135.49|1
1653279950000|2022-05-23 04:25:50|137.83|135.53|137.84|135.54|137.85|135.55|137.82|135.52|7
1653279960000|2022-05-23 04:26:00|137.83|135.53|137.81|135.51|137.85|135.55|137.81|135.51|8
1653279980000|2022-05-23 04:26:20|137.82|135.52|137.82|135.52|137.82|135.52|137.81|135.51|3
1653279990000|2022-05-23 04:26:30|137.81|135.51|137.82|135.52|137.82|135.52|137.81|135.51|2
1653280000000|2022-05-23 04:26:40|137.81|135.51|137.82|135.52|137.82|135.52|137.8|135.5|6
1653280010000|2022-05-23 04:26:50|137.83|135.53|137.89|135.59|137.89|135.59|137.83|135.53|4
1653280020000|2022-05-23 04:27:00|137.88|135.58|137.87|135.57|137.88|135.58|137.87|135.57|4
1653280030000|2022-05-23 04:27:10|137.88|135.58|137.88|135.58|137.88|135.58|137.87|135.57|9
1653280040000|2022-05-23 04:27:20|137.87|135.57|137.88|135.58|137.88|135.58|137.87|135.57|8
1653280060000|2022-05-23 04:27:40|137.89|135.59|137.89|135.59|137.89|135.59|137.89|135.59|1
1653280070000|2022-05-23 04:27:50|137.9|135.6|137.95|135.65|137.95|135.65|137.9|135.6|4
1653280080000|2022-05-23 04:28:00|137.94|135.64|137.96|135.66|137.98|135.68|137.94|135.64|6
1653280090000|2022-05-23 04:28:10|137.97|135.67|137.98|135.68|137.98|135.68|137.97|135.67|28
1653280100000|2022-05-23 04:28:20|137.97|135.67|137.98|135.68|137.98|135.68|137.97|135.67|12
1653280110000|2022-05-23 04:28:30|137.97|135.67|137.98|135.68|137.99|135.69|137.97|135.67|8
1653280120000|2022-05-23 04:28:40|137.97|135.67|137.91|135.61|137.97|135.67|137.9|135.6|10
1653280130000|2022-05-23 04:28:50|137.9|135.6|137.9|135.6|137.9|135.6|137.9|135.6|1
1653280140000|2022-05-23 04:29:00|137.88|135.58|137.89|135.59|137.89|135.59|137.88|135.58|2
1653280150000|2022-05-23 04:29:10|137.9|135.6|138.12|135.82|138.13|135.83|137.9|135.6|12
1653280160000|2022-05-23 04:29:20|138.1|135.8|138.1|135.8|138.1|135.8|138.1|135.8|1
1653280170000|2022-05-23 04:29:30|138.11|135.81|138.12|135.82|138.12|135.82|138.11|135.81|12
1653280180000|2022-05-23 04:29:40|138.13|135.83|138.13|135.83|138.13|135.83|138.13|135.83|1
1653280200000|2022-05-23 04:30:00|138.16|135.86|138.17|135.87|138.17|135.87|138.16|135.86|2
1653280210000|2022-05-23 04:30:10|138.16|135.86|138.17|135.87|138.17|135.87|138.16|135.86|8
1653280240000|2022-05-23 04:30:40|138.19|135.89|138.53|136.23|138.53|136.23|138.19|135.89|10
1653280250000|2022-05-23 04:30:50|138.52|136.22|138.63|136.33|138.63|136.33|138.52|136.22|14
1653280260000|2022-05-23 04:31:00|138.62|136.32|138.65|136.35|138.65|136.35|138.59|136.29|10
1653280270000|2022-05-23 04:31:10|138.69|136.39|138.66|136.36|138.7|136.4|138.64|136.34|11
1653280280000|2022-05-23 04:31:20|138.65|136.35|138.9|136.6|138.93|136.63|138.65|136.35|12
1653280290000|2022-05-23 04:31:30|138.91|136.61|138.87|136.57|138.95|136.65|138.86|136.56|14
1653280300000|2022-05-23 04:31:40|138.83|136.53|139.01|136.71|139.01|136.71|138.83|136.53|11
1653280310000|2022-05-23 04:31:50|139|136.7|138.97|136.67|139.02|136.72|138.97|136.67|15
1653280320000|2022-05-23 04:32:00|138.99|136.69|139.16|136.86|139.16|136.86|138.99|136.69|14
1653280330000|2022-05-23 04:32:10|139.15|136.85|139.12|136.82|139.15|136.85|139.11|136.81|7
1653280340000|2022-05-23 04:32:20|139.11|136.81|139.14|136.84|139.14|136.84|139.1|136.8|6
1653280350000|2022-05-23 04:32:30|139.15|136.85|139.16|136.86|139.16|136.86|139.15|136.85|2
1653280360000|2022-05-23 04:32:40|139.15|136.85|139.16|136.86|139.17|136.87|139.15|136.85|6
1653280370000|2022-05-23 04:32:50|139.14|136.84|139.08|136.78|139.14|136.84|139.08|136.78|5
1653280380000|2022-05-23 04:33:00|139.07|136.77|139.02|136.72|139.07|136.77|139.02|136.72|3
1653280400000|2022-05-23 04:33:20|139|136.7|138.91|136.61|139|136.7|138.91|136.61|4
1653280420000|2022-05-23 04:33:40|138.9|136.6|138.87|136.57|138.9|136.6|138.87|136.57|8
1653280430000|2022-05-23 04:33:50|138.89|136.59|138.88|136.58|138.89|136.59|138.88|136.58|2
1653280440000|2022-05-23 04:34:00|138.87|136.57|138.78|136.48|138.88|136.58|138.74|136.44|10
1653280450000|2022-05-23 04:34:10|138.76|136.46|138.51|136.21|138.76|136.46|138.51|136.21|11
1653280460000|2022-05-23 04:34:20|138.5|136.2|138.5|136.2|138.5|136.2|138.47|136.17|3
1653280470000|2022-05-23 04:34:30|138.47|136.17|138.42|136.12|138.47|136.17|138.4|136.1|12
1653280480000|2022-05-23 04:34:40|138.41|136.11|138.31|136.01|138.41|136.11|138.25|135.95|13
1653280490000|2022-05-23 04:34:50|138.25|135.95|138.48|136.18|138.48|136.18|138.25|135.95|13
1653280500000|2022-05-23 04:35:00|138.49|136.19|138.32|136.02|138.49|136.19|138.32|136.02|17
1653280510000|2022-05-23 04:35:10|138.31|136.01|138.31|136.01|138.31|136.01|138.31|136.01|1
1653280520000|2022-05-23 04:35:20|138.29|135.99|138.32|136.02|138.33|136.03|138.25|135.95|7
1653280530000|2022-05-23 04:35:30|138.33|136.03|138.37|136.07|138.37|136.07|138.31|136.01|3
1653280540000|2022-05-23 04:35:40|138.38|136.08|138.4|136.1|138.4|136.1|138.38|136.08|5
1653280550000|2022-05-23 04:35:50|138.39|136.09|138.4|136.1|138.4|136.1|138.39|136.09|2
1653280560000|2022-05-23 04:36:00|138.42|136.12|138.42|136.12|138.42|136.12|138.42|136.12|1
1653280570000|2022-05-23 04:36:10|138.39|136.09|138.42|136.12|138.42|136.12|138.39|136.09|4
1653280580000|2022-05-23 04:36:20|138.4|136.1|138.49|136.19|138.5|136.2|138.4|136.1|8
1653280590000|2022-05-23 04:36:30|138.52|136.22|138.57|136.27|138.57|136.27|138.52|136.22|4
1653280600000|2022-05-23 04:36:40|138.66|136.36|138.66|136.36|138.66|136.36|138.66|136.36|1
1653280610000|2022-05-23 04:36:50|138.67|136.37|138.62|136.32|138.67|136.37|138.6|136.3|6
1653280620000|2022-05-23 04:37:00|138.61|136.31|138.61|136.31|138.62|136.32|138.61|136.31|3
1653280630000|2022-05-23 04:37:10|138.62|136.32|138.63|136.33|138.63|136.33|138.62|136.32|2
1653280640000|2022-05-23 04:37:20|138.62|136.32|138.62|136.32|138.63|136.33|138.61|136.31|7
1653280650000|2022-05-23 04:37:30|138.61|136.31|138.62|136.32|138.62|136.32|138.61|136.31|2
1653280660000|2022-05-23 04:37:40|138.61|136.31|138.62|136.32|138.62|136.32|138.61|136.31|2
1653280670000|2022-05-23 04:37:50|138.61|136.31|138.61|136.31|138.62|136.32|138.61|136.31|3
1653280690000|2022-05-23 04:38:10|138.63|136.33|138.62|136.32|138.63|136.33|138.6|136.3|7
1653280710000|2022-05-23 04:38:30|138.6|136.3|138.62|136.32|138.62|136.32|138.6|136.3|2
1653280720000|2022-05-23 04:38:40|138.6|136.3|138.6|136.3|138.6|136.3|138.59|136.29|3
1653280730000|2022-05-23 04:38:50|138.62|136.32|138.61|136.31|138.62|136.32|138.61|136.31|6
1653280740000|2022-05-23 04:39:00|138.62|136.32|138.6|136.3|138.62|136.32|138.6|136.3|2
1653280760000|2022-05-23 04:39:20|138.56|136.26|138.51|136.21|138.56|136.26|138.51|136.21|6
1653280770000|2022-05-23 04:39:30|138.52|136.22|138.48|136.18|138.52|136.22|138.48|136.18|8
1653280780000|2022-05-23 04:39:40|138.47|136.17|138.45|136.15|138.47|136.17|138.42|136.12|4
1653280790000|2022-05-23 04:39:50|138.49|136.19|138.42|136.12|138.49|136.19|138.42|136.12|5
1653280800000|2022-05-23 04:40:00|138.41|136.11|138.41|136.11|138.42|136.12|138.41|136.11|3
1653280810000|2022-05-23 04:40:10|138.4|136.1|138.41|136.11|138.41|136.11|138.4|136.1|2
1653280820000|2022-05-23 04:40:20|138.4|136.1|138.4|136.1|138.4|136.1|138.4|136.1|1
1653280830000|2022-05-23 04:40:30|138.41|136.11|138.42|136.12|138.42|136.12|138.41|136.11|6
1653280840000|2022-05-23 04:40:40|138.41|136.11|138.44|136.14|138.45|136.15|138.41|136.11|7
1653280850000|2022-05-23 04:40:50|138.43|136.13|138.42|136.12|138.43|136.13|138.42|136.12|2
1653280860000|2022-05-23 04:41:00|138.44|136.14|138.45|136.15|138.45|136.15|138.44|136.14|2
1653280880000|2022-05-23 04:41:20|138.44|136.14|138.41|136.11|138.44|136.14|138.41|136.11|4
1653280890000|2022-05-23 04:41:30|138.4|136.1|138.36|136.06|138.4|136.1|138.36|136.06|7
1653280900000|2022-05-23 04:41:40|138.37|136.07|138.37|136.07|138.37|136.07|138.36|136.06|3
1653280910000|2022-05-23 04:41:50|138.36|136.06|138.36|136.06|138.36|136.06|138.36|136.06|1
1653280920000|2022-05-23 04:42:00|138.37|136.07|138.37|136.07|138.37|136.07|138.37|136.07|1
1653280930000|2022-05-23 04:42:10|138.38|136.08|138.38|136.08|138.38|136.08|138.38|136.08|1
1653280940000|2022-05-23 04:42:20|138.37|136.07|138.38|136.08|138.38|136.08|138.37|136.07|2
1653280950000|2022-05-23 04:42:30|138.37|136.07|138.3|136|138.38|136.08|138.3|136|7
1653280960000|2022-05-23 04:42:40|138.29|135.99|138.29|135.99|138.29|135.99|138.29|135.99|1
1653280970000|2022-05-23 04:42:50|138.27|135.97|138.35|136.05|138.4|136.1|138.27|135.97|7
1653280990000|2022-05-23 04:43:10|138.36|136.06|138.47|136.17|138.47|136.17|138.36|136.06|5
1653281000000|2022-05-23 04:43:20|138.46|136.16|138.46|136.16|138.48|136.18|138.44|136.14|8
1653281010000|2022-05-23 04:43:30|138.45|136.15|138.46|136.16|138.46|136.16|138.45|136.15|2
1653281020000|2022-05-23 04:43:40|138.47|136.17|138.57|136.27|138.57|136.27|138.47|136.17|3
1653281030000|2022-05-23 04:43:50|138.55|136.25|138.56|136.26|138.56|136.26|138.55|136.25|2
1653281040000|2022-05-23 04:44:00|138.57|136.27|138.57|136.27|138.57|136.27|138.57|136.27|1
1653281050000|2022-05-23 04:44:10|138.56|136.26|138.53|136.23|138.56|136.26|138.51|136.21|4
1653281060000|2022-05-23 04:44:20|138.51|136.21|138.53|136.23|138.53|136.23|138.51|136.21|2
1653281070000|2022-05-23 04:44:30|138.52|136.22|138.52|136.22|138.52|136.22|138.52|136.22|1
1653281090000|2022-05-23 04:44:50|138.51|136.21|138.44|136.14|138.51|136.21|138.44|136.14|2
1653281100000|2022-05-23 04:45:00|138.43|136.13|138.4|136.1|138.43|136.13|138.4|136.1|6
1653281110000|2022-05-23 04:45:10|138.41|136.11|138.39|136.09|138.41|136.11|138.37|136.07|9
1653281120000|2022-05-23 04:45:20|138.37|136.07|138.37|136.07|138.37|136.07|138.37|136.07|1
1653281130000|2022-05-23 04:45:30|138.38|136.08|138.57|136.27|138.57|136.27|138.38|136.08|9
1653281150000|2022-05-23 04:45:50|138.56|136.26|138.56|136.26|138.62|136.32|138.56|136.26|7
1653281160000|2022-05-23 04:46:00|138.58|136.28|138.58|136.28|138.58|136.28|138.58|136.28|1
1653281170000|2022-05-23 04:46:10|138.57|136.27|138.58|136.28|138.58|136.28|138.55|136.25|5
1653281200000|2022-05-23 04:46:40|138.56|136.26|138.53|136.23|138.56|136.26|138.53|136.23|2
1653281210000|2022-05-23 04:46:50|138.5|136.2|138.5|136.2|138.51|136.21|138.49|136.19|4
1653281220000|2022-05-23 04:47:00|138.48|136.18|138.48|136.18|138.48|136.18|138.48|136.18|1
1653281250000|2022-05-23 04:47:30|138.47|136.17|138.48|136.18|138.49|136.19|138.47|136.17|6
1653281260000|2022-05-23 04:47:40|138.47|136.17|138.46|136.16|138.47|136.17|138.46|136.16|2
1653281270000|2022-05-23 04:47:50|138.45|136.15|138.47|136.17|138.47|136.17|138.45|136.15|4
1653281280000|2022-05-23 04:48:00|138.45|136.15|138.45|136.15|138.45|136.15|138.45|136.15|1
1653281290000|2022-05-23 04:48:10|138.44|136.14|138.44|136.14|138.44|136.14|138.44|136.14|1
1653281310000|2022-05-23 04:48:30|138.43|136.13|138.43|136.13|138.43|136.13|138.43|136.13|1
1653281340000|2022-05-23 04:49:00|138.45|136.15|138.44|136.14|138.45|136.15|138.44|136.14|2
1653281390000|2022-05-23 04:49:50|138.42|136.12|138.4|136.1|138.42|136.12|138.4|136.1|2
1653281400000|2022-05-23 04:50:00|138.37|136.07|138.37|136.07|138.39|136.09|138.35|136.05|7
1653281430000|2022-05-23 04:50:30|138.41|136.11|138.56|136.26|138.57|136.27|138.41|136.11|7
1653281450000|2022-05-23 04:50:50|138.54|136.24|138.52|136.22|138.54|136.24|138.51|136.21|4
1653281460000|2022-05-23 04:51:00|138.53|136.23|138.55|136.25|138.55|136.25|138.53|136.23|4
1653281470000|2022-05-23 04:51:10|138.54|136.24|138.54|136.24|138.54|136.24|138.54|136.24|1
1653281480000|2022-05-23 04:51:20|138.53|136.23|138.43|136.13|138.53|136.23|138.43|136.13|11
1653281490000|2022-05-23 04:51:30|138.42|136.12|138.42|136.12|138.42|136.12|138.42|136.12|1
1653281510000|2022-05-23 04:51:50|138.41|136.11|138.3|136|138.41|136.11|138.3|136|5
1653281520000|2022-05-23 04:52:00|138.27|135.97|138.27|135.97|138.27|135.97|138.27|135.97|1
1653281530000|2022-05-23 04:52:10|138.29|135.99|137.86|135.56|138.29|135.99|137.86|135.56|9
1653281550000|2022-05-23 04:52:30|137.87|135.57|138.06|135.76|138.07|135.77|137.87|135.57|9
1653281560000|2022-05-23 04:52:40|138.05|135.75|138.01|135.71|138.05|135.75|138.01|135.71|2
1653281570000|2022-05-23 04:52:50|138.02|135.72|137.94|135.64|138.02|135.72|137.94|135.64|6
1653281590000|2022-05-23 04:53:10|137.93|135.63|137.89|135.59|137.93|135.63|137.82|135.52|13
1653281600000|2022-05-23 04:53:20|137.88|135.58|137.87|135.57|137.89|135.59|137.82|135.52|10
1653281610000|2022-05-23 04:53:30|137.85|135.55|137.83|135.53|137.85|135.55|137.83|135.53|5
1653281620000|2022-05-23 04:53:40|137.82|135.52|137.77|135.47|137.82|135.52|137.69|135.39|14
1653281630000|2022-05-23 04:53:50|137.76|135.46|137.71|135.41|137.76|135.46|137.71|135.41|8
1653281640000|2022-05-23 04:54:00|137.69|135.39|137.71|135.41|137.71|135.41|137.69|135.39|2
1653281650000|2022-05-23 04:54:10|137.69|135.39|137.71|135.41|137.71|135.41|137.69|135.39|4
1653281660000|2022-05-23 04:54:20|137.7|135.4|137.7|135.4|137.7|135.4|137.69|135.39|3
1653281670000|2022-05-23 04:54:30|137.72|135.42|137.72|135.42|137.74|135.44|137.72|135.42|3
1653281690000|2022-05-23 04:54:50|137.74|135.44|137.77|135.47|137.77|135.47|137.74|135.44|5
1653281700000|2022-05-23 04:55:00|137.74|135.44|137.74|135.44|137.74|135.44|137.73|135.43|3
1653281720000|2022-05-23 04:55:20|137.73|135.43|137.71|135.41|137.73|135.43|137.71|135.41|3
1653281750000|2022-05-23 04:55:50|137.7|135.4|137.7|135.4|137.7|135.4|137.68|135.38|3
1653281760000|2022-05-23 04:56:00|137.68|135.38|137.7|135.4|137.7|135.4|137.68|135.38|2
1653281770000|2022-05-23 04:56:10|137.68|135.38|137.68|135.38|137.68|135.38|137.68|135.38|1
1653281780000|2022-05-23 04:56:20|137.7|135.4|137.7|135.4|137.7|135.4|137.7|135.4|1
1653281790000|2022-05-23 04:56:30|137.68|135.38|137.68|135.38|137.68|135.38|137.68|135.38|1
1653281810000|2022-05-23 04:56:50|137.7|135.4|137.73|135.43|137.74|135.44|137.7|135.4|4
1653281820000|2022-05-23 04:57:00|137.76|135.46|137.7|135.4|137.76|135.46|137.7|135.4|4
1653281830000|2022-05-23 04:57:10|137.72|135.42|137.81|135.51|137.81|135.51|137.72|135.42|18
1653281840000|2022-05-23 04:57:20|137.86|135.56|137.82|135.52|137.86|135.56|137.82|135.52|3
1653281850000|2022-05-23 04:57:30|137.85|135.55|137.88|135.58|137.88|135.58|137.85|135.55|2
1653281880000|2022-05-23 04:58:00|137.86|135.56|137.8|135.5|137.86|135.56|137.8|135.5|7
1653281890000|2022-05-23 04:58:10|137.78|135.48|137.78|135.48|137.78|135.48|137.78|135.48|1
1653281910000|2022-05-23 04:58:30|137.77|135.47|137.7|135.4|137.77|135.47|137.68|135.38|6
1653281930000|2022-05-23 04:58:50|137.68|135.38|137.7|135.4|137.7|135.4|137.68|135.38|2
1653281940000|2022-05-23 04:59:00|137.68|135.38|137.68|135.38|137.68|135.38|137.68|135.38|1
1653281970000|2022-05-23 04:59:30|137.65|135.35|137.65|135.35|137.65|135.35|137.65|135.35|1
1653281980000|2022-05-23 04:59:40|137.64|135.34|137.63|135.33|137.64|135.34|137.63|135.33|2
1653282000000|2022-05-23 05:00:00|137.64|135.34|137.64|135.34|137.64|135.34|137.64|135.34|1
1653282010000|2022-05-23 05:00:10|137.62|135.32|137.51|135.21|137.62|135.32|137.51|135.21|8
1653282020000|2022-05-23 05:00:20|137.52|135.22|137.52|135.22|137.53|135.23|137.5|135.2|4
1653282030000|2022-05-23 05:00:30|137.53|135.23|137.64|135.34|137.64|135.34|137.53|135.23|6
1653282060000|2022-05-23 05:01:00|137.67|135.37|137.67|135.37|137.67|135.37|137.67|135.37|1
1653282070000|2022-05-23 05:01:10|137.64|135.34|137.58|135.28|137.64|135.34|137.58|135.28|6
1653282080000|2022-05-23 05:01:20|137.6|135.3|137.6|135.3|137.6|135.3|137.59|135.29|3
1653282090000|2022-05-23 05:01:30|137.58|135.28|137.58|135.28|137.59|135.29|137.58|135.28|3
1653282100000|2022-05-23 05:01:40|137.59|135.29|137.59|135.29|137.59|135.29|137.59|135.29|1
1653282110000|2022-05-23 05:01:50|137.57|135.27|137.67|135.37|137.67|135.37|137.57|135.27|6
1653282120000|2022-05-23 05:02:00|137.66|135.36|137.67|135.37|137.67|135.37|137.66|135.36|2
1653282150000|2022-05-23 05:02:30|137.72|135.42|137.71|135.41|137.72|135.42|137.71|135.41|2
1653282160000|2022-05-23 05:02:40|137.72|135.42|137.72|135.42|137.72|135.42|137.71|135.41|3
1653282170000|2022-05-23 05:02:50|137.77|135.47|137.68|135.38|137.77|135.47|137.68|135.38|3
1653282180000|2022-05-23 05:03:00|137.72|135.42|137.72|135.42|137.74|135.44|137.71|135.41|8
1653282190000|2022-05-23 05:03:10|137.71|135.41|137.71|135.41|137.71|135.41|137.71|135.41|1
1653282200000|2022-05-23 05:03:20|137.73|135.43|137.75|135.45|137.75|135.45|137.73|135.43|2
1653282210000|2022-05-23 05:03:30|137.77|135.47|137.76|135.46|137.77|135.47|137.76|135.46|4
1653282230000|2022-05-23 05:03:50|137.86|135.56|137.94|135.64|137.94|135.64|137.86|135.56|5
1653282240000|2022-05-23 05:04:00|137.96|135.66|138.03|135.73|138.03|135.73|137.96|135.66|5
1653282250000|2022-05-23 05:04:10|138.1|135.8|138.1|135.8|138.11|135.81|138.1|135.8|3
1653282270000|2022-05-23 05:04:30|138.11|135.81|138.1|135.8|138.11|135.81|138.1|135.8|2
1653282280000|2022-05-23 05:04:40|138.12|135.82|138.12|135.82|138.12|135.82|138.12|135.82|1
1653282290000|2022-05-23 05:04:50|138.1|135.8|138.1|135.8|138.12|135.82|138.1|135.8|5
1653282300000|2022-05-23 05:05:00|138.08|135.78|137.98|135.68|138.08|135.78|137.98|135.68|5
1653282310000|2022-05-23 05:05:10|137.96|135.66|137.89|135.59|137.96|135.66|137.89|135.59|6
1653282320000|2022-05-23 05:05:20|137.9|135.6|137.94|135.64|137.95|135.65|137.9|135.6|5
1653282330000|2022-05-23 05:05:30|137.93|135.63|137.92|135.62|137.94|135.64|137.92|135.62|4
1653282340000|2022-05-23 05:05:40|137.9|135.6|137.9|135.6|137.92|135.62|137.87|135.57|5
1653282350000|2022-05-23 05:05:50|137.92|135.62|137.99|135.69|137.99|135.69|137.92|135.62|5
1653282360000|2022-05-23 05:06:00|138|135.7|138.04|135.74|138.05|135.75|138|135.7|3
1653282370000|2022-05-23 05:06:10|138.06|135.76|138.06|135.76|138.06|135.76|138.06|135.76|1
1653282410000|2022-05-23 05:06:50|138.08|135.78|138.08|135.78|138.08|135.78|138.08|135.78|1
1653282450000|2022-05-23 05:07:30|138.11|135.81|138.15|135.85|138.15|135.85|138.11|135.81|2
1653282470000|2022-05-23 05:07:50|138.16|135.86|138.16|135.86|138.16|135.86|138.15|135.85|3
1653282480000|2022-05-23 05:08:00|138.17|135.87|138.17|135.87|138.17|135.87|138.17|135.87|1
1653282500000|2022-05-23 05:08:20|138.15|135.85|138.15|135.85|138.15|135.85|138.15|135.85|1
1653282510000|2022-05-23 05:08:30|138.13|135.83|138.09|135.79|138.13|135.83|138.09|135.79|3
1653282530000|2022-05-23 05:08:50|138.07|135.77|138.07|135.77|138.07|135.77|138.07|135.77|1
1653282540000|2022-05-23 05:09:00|138.06|135.76|138.15|135.85|138.15|135.85|138.06|135.76|3
1653282620000|2022-05-23 05:10:20|138.12|135.82|138.09|135.79|138.12|135.82|138.09|135.79|3
1653282640000|2022-05-23 05:10:40|138.07|135.77|138.07|135.77|138.07|135.77|138.07|135.77|1
1653282650000|2022-05-23 05:10:50|138.05|135.75|138.08|135.78|138.08|135.78|138.05|135.75|4
1653282710000|2022-05-23 05:11:50|138.07|135.77|138.06|135.76|138.07|135.77|138.06|135.76|2
1653282730000|2022-05-23 05:12:10|138.05|135.75|138.05|135.75|138.05|135.75|138.05|135.75|1
1653282740000|2022-05-23 05:12:20|138.06|135.76|138.06|135.76|138.07|135.77|138.06|135.76|3
1653282750000|2022-05-23 05:12:30|138.1|135.8|138.15|135.85|138.15|135.85|138.1|135.8|3
1653282760000|2022-05-23 05:12:40|138.14|135.84|138.14|135.84|138.14|135.84|138.14|135.84|1
1653282780000|2022-05-23 05:13:00|138.15|135.85|138.15|135.85|138.15|135.85|138.15|135.85|1
1653282790000|2022-05-23 05:13:10|138.14|135.84|138.14|135.84|138.14|135.84|138.14|135.84|1
1653282830000|2022-05-23 05:13:50|138.15|135.85|138.2|135.9|138.26|135.96|138.14|135.84|6
1653282850000|2022-05-23 05:14:10|138.29|135.99|138.6|136.3|138.69|136.39|138.29|135.99|15
1653282860000|2022-05-23 05:14:20|138.66|136.36|138.63|136.33|138.66|136.36|138.6|136.3|4
1653282880000|2022-05-23 05:14:40|138.65|136.35|138.66|136.36|138.66|136.36|138.65|136.35|2
1653282890000|2022-05-23 05:14:50|138.65|136.35|138.64|136.34|138.66|136.36|138.63|136.33|7
1653282900000|2022-05-23 05:15:00|138.63|136.33|138.63|136.33|138.63|136.33|138.62|136.32|3
1653282910000|2022-05-23 05:15:10|138.62|136.32|138.62|136.32|138.62|136.32|138.61|136.31|3
1653282920000|2022-05-23 05:15:20|138.63|136.33|138.63|136.33|138.63|136.33|138.63|136.33|1
1653282930000|2022-05-23 05:15:30|138.62|136.32|138.64|136.34|138.64|136.34|138.6|136.3|7
1653282940000|2022-05-23 05:15:40|138.62|136.32|138.44|136.14|138.62|136.32|138.43|136.13|15
1653282960000|2022-05-23 05:16:00|138.43|136.13|138.43|136.13|138.43|136.13|138.43|136.13|1
1653282970000|2022-05-23 05:16:10|138.42|136.12|138.43|136.13|138.43|136.13|138.42|136.12|2
1653282980000|2022-05-23 05:16:20|138.42|136.12|138.25|135.95|138.42|136.12|138.25|135.95|5
1653282990000|2022-05-23 05:16:30|138.24|135.94|137.99|135.69|138.24|135.94|137.99|135.69|7
1653283000000|2022-05-23 05:16:40|137.98|135.68|137.98|135.68|137.98|135.68|137.98|135.68|1
1653283010000|2022-05-23 05:16:50|138.06|135.76|138.22|135.92|138.24|135.94|138.06|135.76|7
1653283020000|2022-05-23 05:17:00|138.21|135.91|138.22|135.92|138.22|135.92|138.21|135.91|4
1653283030000|2022-05-23 05:17:10|138.23|135.93|138.12|135.82|138.24|135.94|138.12|135.82|13
1653283040000|2022-05-23 05:17:20|138.1|135.8|138.09|135.79|138.12|135.82|138.09|135.79|5
1653283060000|2022-05-23 05:17:40|138.05|135.75|138.03|135.73|138.05|135.75|138.01|135.71|6
1653283070000|2022-05-23 05:17:50|138.02|135.72|137.84|135.54|138.03|135.73|137.84|135.54|11
1653283080000|2022-05-23 05:18:00|137.83|135.53|137.85|135.55|137.85|135.55|137.82|135.52|4
1653283090000|2022-05-23 05:18:10|137.86|135.56|137.86|135.56|137.86|135.56|137.86|135.56|1
1653283100000|2022-05-23 05:18:20|137.83|135.53|137.83|135.53|137.83|135.53|137.83|135.53|1
1653283110000|2022-05-23 05:18:30|137.84|135.54|137.82|135.52|137.84|135.54|137.82|135.52|3
1653283120000|2022-05-23 05:18:40|137.83|135.53|137.82|135.52|137.83|135.53|137.82|135.52|2
1653283130000|2022-05-23 05:18:50|137.83|135.53|137.83|135.53|137.83|135.53|137.83|135.53|1
1653283140000|2022-05-23 05:19:00|137.87|135.57|137.95|135.65|138.01|135.71|137.87|135.57|13
1653283150000|2022-05-23 05:19:10|137.97|135.67|137.97|135.67|137.97|135.67|137.97|135.67|1
1653283160000|2022-05-23 05:19:20|138|135.7|138.02|135.72|138.03|135.73|138|135.7|3
1653283180000|2022-05-23 05:19:40|138.03|135.73|138.04|135.74|138.04|135.74|138.03|135.73|2
1653283190000|2022-05-23 05:19:50|138.06|135.76|138.01|135.71|138.06|135.76|138.01|135.71|2
1653283200000|2022-05-23 05:20:00|137.99|135.69|137.83|135.53|137.99|135.69|137.83|135.53|15
1653283210000|2022-05-23 05:20:10|137.87|135.57|137.88|135.58|137.89|135.59|137.86|135.56|4
1653283220000|2022-05-23 05:20:20|137.91|135.61|137.92|135.62|137.92|135.62|137.9|135.6|3
1653283240000|2022-05-23 05:20:40|137.91|135.61|137.86|135.56|137.91|135.61|137.86|135.56|5
1653283250000|2022-05-23 05:20:50|137.81|135.51|137.81|135.51|137.81|135.51|137.81|135.51|1
1653283260000|2022-05-23 05:21:00|137.78|135.48|137.78|135.48|137.78|135.48|137.78|135.48|1
1653283270000|2022-05-23 05:21:10|137.79|135.49|137.78|135.48|137.79|135.49|137.78|135.48|2
1653283280000|2022-05-23 05:21:20|137.66|135.36|137.61|135.31|137.66|135.36|137.61|135.31|3
1653283290000|2022-05-23 05:21:30|137.6|135.3|137.84|135.54|137.85|135.55|137.6|135.3|8
1653283300000|2022-05-23 05:21:40|137.83|135.53|137.84|135.54|137.84|135.54|137.82|135.52|5
1653283310000|2022-05-23 05:21:50|137.85|135.55|137.87|135.57|137.88|135.58|137.85|135.55|4
1653283370000|2022-05-23 05:22:50|137.85|135.55|137.82|135.52|137.85|135.55|137.82|135.52|2
1653283380000|2022-05-23 05:23:00|137.81|135.51|137.72|135.42|137.82|135.52|137.72|135.42|6
1653283390000|2022-05-23 05:23:10|137.71|135.41|137.7|135.4|137.71|135.41|137.7|135.4|2
1653283400000|2022-05-23 05:23:20|137.68|135.38|137.7|135.4|137.7|135.4|137.68|135.38|2
1653283410000|2022-05-23 05:23:30|137.73|135.43|137.69|135.39|137.73|135.43|137.65|135.35|4
1653283420000|2022-05-23 05:23:40|137.7|135.4|137.91|135.61|137.94|135.64|137.7|135.4|11
1653283430000|2022-05-23 05:23:50|137.92|135.62|138.14|135.84|138.14|135.84|137.92|135.62|12
1653283440000|2022-05-23 05:24:00|138.15|135.85|138.14|135.84|138.15|135.85|138.13|135.83|5
1653283450000|2022-05-23 05:24:10|138.15|135.85|138.15|135.85|138.16|135.86|138.14|135.84|7
1653283460000|2022-05-23 05:24:20|138.17|135.87|138.17|135.87|138.17|135.87|138.17|135.87|1
1653283470000|2022-05-23 05:24:30|138.16|135.86|138.13|135.83|138.16|135.86|138.11|135.81|4
1653283480000|2022-05-23 05:24:40|138.12|135.82|137.84|135.54|138.12|135.82|137.84|135.54|8
1653283490000|2022-05-23 05:24:50|137.88|135.58|137.87|135.57|137.88|135.58|137.87|135.57|2
1653283500000|2022-05-23 05:25:00|137.86|135.56|138.06|135.76|138.06|135.76|137.74|135.44|17
1653283510000|2022-05-23 05:25:10|138.04|135.74|138.1|135.8|138.1|135.8|138.03|135.73|14
1653283550000|2022-05-23 05:25:50|138.09|135.79|138.09|135.79|138.09|135.79|138.09|135.79|1
1653283560000|2022-05-23 05:26:00|138.08|135.78|138.02|135.72|138.08|135.78|138.02|135.72|4
1653283570000|2022-05-23 05:26:10|138.03|135.73|138.05|135.75|138.05|135.75|138.02|135.72|3
1653283580000|2022-05-23 05:26:20|138.02|135.72|138.03|135.73|138.03|135.73|138.02|135.72|2
1653283590000|2022-05-23 05:26:30|138.04|135.74|138.04|135.74|138.05|135.75|138.04|135.74|5
1653283600000|2022-05-23 05:26:40|138.03|135.73|138.02|135.72|138.03|135.73|138.02|135.72|2
1653283610000|2022-05-23 05:26:50|138.01|135.71|137.81|135.51|138.01|135.71|137.8|135.5|11
1653283620000|2022-05-23 05:27:00|137.8|135.5|137.69|135.39|137.8|135.5|137.67|135.37|12
1653283630000|2022-05-23 05:27:10|137.7|135.4|137.7|135.4|137.74|135.44|137.68|135.38|4
1653283640000|2022-05-23 05:27:20|137.71|135.41|137.71|135.41|137.71|135.41|137.7|135.4|3
1653283650000|2022-05-23 05:27:30|137.7|135.4|137.68|135.38|137.7|135.4|137.68|135.38|6
1653283660000|2022-05-23 05:27:40|137.69|135.39|137.69|135.39|137.7|135.4|137.68|135.38|7
1653283670000|2022-05-23 05:27:50|137.7|135.4|137.7|135.4|137.7|135.4|137.7|135.4|1
1653283680000|2022-05-23 05:28:00|137.69|135.39|137.69|135.39|137.7|135.4|137.69|135.39|3
1653283700000|2022-05-23 05:28:20|137.68|135.38|137.64|135.34|137.69|135.39|137.64|135.34|5
1653283710000|2022-05-23 05:28:30|137.63|135.33|137.42|135.12|137.63|135.33|137.42|135.12|15
1653283720000|2022-05-23 05:28:40|137.39|135.09|137.4|135.1|137.41|135.11|137.39|135.09|6
1653283730000|2022-05-23 05:28:50|137.39|135.09|137.39|135.09|137.4|135.1|137.39|135.09|3
1653283740000|2022-05-23 05:29:00|137.37|135.07|137.42|135.12|137.43|135.13|137.37|135.07|7
1653283750000|2022-05-23 05:29:10|137.43|135.13|137.51|135.21|137.51|135.21|137.42|135.12|7
1653283780000|2022-05-23 05:29:40|137.52|135.22|137.52|135.22|137.52|135.22|137.52|135.22|1
1653283790000|2022-05-23 05:29:50|137.47|135.17|137.5|135.2|137.5|135.2|137.46|135.16|5
1653283800000|2022-05-23 05:30:00|137.49|135.19|137.43|135.13|137.5|135.2|137.42|135.12|8
1653283810000|2022-05-23 05:30:10|137.44|135.14|137.43|135.13|137.44|135.14|137.4|135.1|7
1653283820000|2022-05-23 05:30:20|137.42|135.12|137.48|135.18|137.48|135.18|137.42|135.12|4
1653283830000|2022-05-23 05:30:30|137.5|135.2|137.51|135.21|137.51|135.21|137.5|135.2|4
1653283840000|2022-05-23 05:30:40|137.53|135.23|137.5|135.2|137.53|135.23|137.5|135.2|3
1653283850000|2022-05-23 05:30:50|137.51|135.21|137.51|135.21|137.51|135.21|137.51|135.21|1
1653283860000|2022-05-23 05:31:00|137.49|135.19|137.51|135.21|137.51|135.21|137.49|135.19|2
1653283880000|2022-05-23 05:31:20|137.53|135.23|137.5|135.2|137.53|135.23|137.49|135.19|4
1653283890000|2022-05-23 05:31:30|137.48|135.18|137.45|135.15|137.48|135.18|137.44|135.14|6
1653283910000|2022-05-23 05:31:50|137.44|135.14|137.5|135.2|137.5|135.2|137.44|135.14|5
1653283920000|2022-05-23 05:32:00|137.51|135.21|137.51|135.21|137.51|135.21|137.51|135.21|1
1653283930000|2022-05-23 05:32:10|137.49|135.19|137.49|135.19|137.49|135.19|137.49|135.19|1
1653283940000|2022-05-23 05:32:20|137.47|135.17|137.34|135.04|137.47|135.17|137.34|135.04|10
1653283950000|2022-05-23 05:32:30|137.33|135.03|137.32|135.02|137.33|135.03|137.32|135.02|2
1653283970000|2022-05-23 05:32:50|137.33|135.03|137.39|135.09|137.4|135.1|137.33|135.03|4
1653283980000|2022-05-23 05:33:00|137.38|135.08|137.31|135.01|137.39|135.09|137.3|135|12
1653283990000|2022-05-23 05:33:10|137.3|135|136.83|134.53|137.31|135.01|136.83|134.53|17
1653284000000|2022-05-23 05:33:20|136.81|134.51|136.93|134.63|136.94|134.64|136.81|134.51|5
1653284010000|2022-05-23 05:33:30|136.92|134.62|136.81|134.51|136.92|134.62|136.81|134.51|13
1653284020000|2022-05-23 05:33:40|136.82|134.52|136.93|134.63|136.93|134.63|136.82|134.52|7
1653284040000|2022-05-23 05:34:00|136.99|134.69|136.98|134.68|136.99|134.69|136.97|134.67|3
1653284050000|2022-05-23 05:34:10|137.01|134.71|137.01|134.71|137.01|134.71|137.01|134.71|1
1653284070000|2022-05-23 05:34:30|137.02|134.72|137.04|134.74|137.08|134.78|137.02|134.72|12
1653284080000|2022-05-23 05:34:40|137.03|134.73|137.04|134.74|137.05|134.75|137.03|134.73|5
1653284100000|2022-05-23 05:35:00|137.03|134.73|137.04|134.74|137.04|134.74|137.03|134.73|4
1653284120000|2022-05-23 05:35:20|137.05|134.75|137.08|134.78|137.08|134.78|137.04|134.74|4
1653284130000|2022-05-23 05:35:30|137.09|134.79|137.1|134.8|137.1|134.8|137.09|134.79|2
1653284140000|2022-05-23 05:35:40|137.11|134.81|137.1|134.8|137.11|134.81|137.1|134.8|4
1653284150000|2022-05-23 05:35:50|137.13|134.83|137.15|134.85|137.15|134.85|137.13|134.83|5
1653284160000|2022-05-23 05:36:00|137.14|134.84|137.02|134.72|137.14|134.84|137.02|134.72|12
1653284170000|2022-05-23 05:36:10|137.01|134.71|137.02|134.72|137.02|134.72|137.01|134.71|2
1653284180000|2022-05-23 05:36:20|137.01|134.71|136.95|134.65|137.01|134.71|136.95|134.65|4
1653284190000|2022-05-23 05:36:30|136.94|134.64|136.92|134.62|136.94|134.64|136.92|134.62|2
1653284200000|2022-05-23 05:36:40|136.94|134.64|136.93|134.63|136.94|134.64|136.9|134.6|6
1653284210000|2022-05-23 05:36:50|136.91|134.61|136.91|134.61|136.92|134.62|136.91|134.61|5
1653284220000|2022-05-23 05:37:00|136.9|134.6|136.99|134.69|136.99|134.69|136.9|134.6|3
1653284230000|2022-05-23 05:37:10|136.95|134.65|136.93|134.63|136.95|134.65|136.91|134.61|7
1653284240000|2022-05-23 05:37:20|136.92|134.62|136.95|134.65|136.99|134.69|136.92|134.62|5
1653284250000|2022-05-23 05:37:30|136.94|134.64|137|134.7|137|134.7|136.94|134.64|9
1653284260000|2022-05-23 05:37:40|136.99|134.69|136.99|134.69|137|134.7|136.99|134.69|3
1653284270000|2022-05-23 05:37:50|136.98|134.68|136.98|134.68|136.99|134.69|136.98|134.68|5
1653284280000|2022-05-23 05:38:00|136.99|134.69|136.99|134.69|136.99|134.69|136.98|134.68|5
1653284290000|2022-05-23 05:38:10|137|134.7|137|134.7|137|134.7|136.99|134.69|3
1653284300000|2022-05-23 05:38:20|137.01|134.71|137.01|134.71|137.01|134.71|137.01|134.71|1
1653284310000|2022-05-23 05:38:30|137|134.7|137|134.7|137|134.7|137|134.7|1
1653284320000|2022-05-23 05:38:40|137.04|134.74|137.05|134.75|137.06|134.76|137.04|134.74|4
1653284330000|2022-05-23 05:38:50|137.02|134.72|137.08|134.78|137.08|134.78|137.02|134.72|3
1653284350000|2022-05-23 05:39:10|137.06|134.76|137.01|134.71|137.06|134.76|137.01|134.71|4
1653284390000|2022-05-23 05:39:50|137|134.7|136.98|134.68|137|134.7|136.98|134.68|3
1653284400000|2022-05-23 05:40:00|136.96|134.66|136.91|134.61|136.96|134.66|136.91|134.61|5
1653284410000|2022-05-23 05:40:10|136.9|134.6|136.91|134.61|136.92|134.62|136.9|134.6|3
1653284430000|2022-05-23 05:40:30|136.92|134.62|136.92|134.62|136.92|134.62|136.92|134.62|1
1653284440000|2022-05-23 05:40:40|136.93|134.63|136.92|134.62|136.93|134.63|136.91|134.61|3
1653284450000|2022-05-23 05:40:50|136.91|134.61|136.99|134.69|136.99|134.69|136.9|134.6|10
1653284460000|2022-05-23 05:41:00|137|134.7|137.06|134.76|137.06|134.76|137|134.7|7
1653284470000|2022-05-23 05:41:10|137.05|134.75|137.14|134.84|137.14|134.84|137.04|134.74|8
1653284480000|2022-05-23 05:41:20|137.12|134.82|137.08|134.78|137.12|134.82|137.07|134.77|4
1653284490000|2022-05-23 05:41:30|137.07|134.77|137.01|134.71|137.07|134.77|137.01|134.71|9
1653284500000|2022-05-23 05:41:40|137|134.7|137.01|134.71|137.01|134.71|137|134.7|6
1653284510000|2022-05-23 05:41:50|137.02|134.72|137.02|134.72|137.06|134.76|137.01|134.71|8
1653284520000|2022-05-23 05:42:00|137|134.7|137.05|134.75|137.05|134.75|137|134.7|6
1653284540000|2022-05-23 05:42:20|137.04|134.74|137.04|134.74|137.04|134.74|137.04|134.74|1
1653284550000|2022-05-23 05:42:30|137.03|134.73|137.03|134.73|137.03|134.73|137.03|134.73|1
1653284590000|2022-05-23 05:43:10|137.04|134.74|137.04|134.74|137.04|134.74|137.04|134.74|1
1653284600000|2022-05-23 05:43:20|137.06|134.76|137.04|134.74|137.06|134.76|137.04|134.74|3
1653284610000|2022-05-23 05:43:30|137.03|134.73|137.03|134.73|137.03|134.73|137.03|134.73|1
1653284620000|2022-05-23 05:43:40|137.02|134.72|137.02|134.72|137.02|134.72|137.02|134.72|1
1653284630000|2022-05-23 05:43:50|137.03|134.73|137.02|134.72|137.03|134.73|137.02|134.72|2
1653284660000|2022-05-23 05:44:20|137.04|134.74|137.08|134.78|137.08|134.78|137.04|134.74|9
1653284670000|2022-05-23 05:44:30|137.09|134.79|137.09|134.79|137.09|134.79|137.09|134.79|1
1653284680000|2022-05-23 05:44:40|137.14|134.84|137.16|134.86|137.16|134.86|137.14|134.84|3
1653284690000|2022-05-23 05:44:50|137.15|134.85|137.07|134.77|137.15|134.85|137.07|134.77|7
1653284700000|2022-05-23 05:45:00|137.05|134.75|137.04|134.74|137.06|134.76|137.02|134.72|8
1653284710000|2022-05-23 05:45:10|137.05|134.75|137.09|134.79|137.09|134.79|137.05|134.75|4
1653284720000|2022-05-23 05:45:20|137.08|134.78|137.08|134.78|137.09|134.79|137.08|134.78|3
1653284730000|2022-05-23 05:45:30|137.09|134.79|137.09|134.79|137.09|134.79|137.09|134.79|1
1653284740000|2022-05-23 05:45:40|137.1|134.8|137.12|134.82|137.12|134.82|137.1|134.8|3
1653284750000|2022-05-23 05:45:50|137.15|134.85|137.15|134.85|137.15|134.85|137.15|134.85|1
1653284770000|2022-05-23 05:46:10|137.16|134.86|137.17|134.87|137.17|134.87|137.16|134.86|2
1653284780000|2022-05-23 05:46:20|137.19|134.89|137.2|134.9|137.22|134.92|137.19|134.89|6
1653284790000|2022-05-23 05:46:30|137.15|134.85|137.15|134.85|137.16|134.86|137.14|134.84|4
1653284810000|2022-05-23 05:46:50|137.16|134.86|137.45|135.15|137.51|135.21|137.16|134.86|11
1653284820000|2022-05-23 05:47:00|137.46|135.16|137.51|135.21|137.51|135.21|137.46|135.16|4
1653284840000|2022-05-23 05:47:20|137.5|135.2|137.51|135.21|137.51|135.21|137.5|135.2|2
1653284850000|2022-05-23 05:47:30|137.53|135.23|137.55|135.25|137.57|135.27|137.53|135.23|5
1653284860000|2022-05-23 05:47:40|137.56|135.26|137.55|135.25|137.56|135.26|137.55|135.25|2
1653284870000|2022-05-23 05:47:50|137.56|135.26|137.55|135.25|137.56|135.26|137.55|135.25|2
1653284880000|2022-05-23 05:48:00|137.56|135.26|137.66|135.36|137.69|135.39|137.56|135.26|11
1653284890000|2022-05-23 05:48:10|137.65|135.35|137.64|135.34|137.65|135.35|137.64|135.34|2
1653284900000|2022-05-23 05:48:20|137.65|135.35|137.65|135.35|137.65|135.35|137.65|135.35|1
1653284910000|2022-05-23 05:48:30|137.67|135.37|137.73|135.43|137.73|135.43|137.67|135.37|2
1653284920000|2022-05-23 05:48:40|137.74|135.44|137.74|135.44|137.75|135.45|137.74|135.44|3
1653284930000|2022-05-23 05:48:50|137.73|135.43|137.73|135.43|137.73|135.43|137.73|135.43|1
1653284940000|2022-05-23 05:49:00|137.76|135.46|137.81|135.51|137.81|135.51|137.75|135.45|7
1653284950000|2022-05-23 05:49:10|137.82|135.52|137.85|135.55|137.92|135.62|137.81|135.51|12
1653284960000|2022-05-23 05:49:20|137.84|135.54|137.85|135.55|137.85|135.55|137.83|135.53|6
1653284970000|2022-05-23 05:49:30|137.86|135.56|137.87|135.57|137.87|135.57|137.86|135.56|2
1653284980000|2022-05-23 05:49:40|137.88|135.58|138|135.7|138.01|135.71|137.88|135.58|6
1653284990000|2022-05-23 05:49:50|137.99|135.69|137.83|135.53|137.99|135.69|137.83|135.53|6
1653285000000|2022-05-23 05:50:00|137.84|135.54|137.86|135.56|137.86|135.56|137.84|135.54|2
1653285010000|2022-05-23 05:50:10|137.85|135.55|137.79|135.49|137.85|135.55|137.78|135.48|6
1653285020000|2022-05-23 05:50:20|137.78|135.48|137.67|135.37|137.78|135.48|137.67|135.37|7
1653285030000|2022-05-23 05:50:30|137.66|135.36|137.64|135.34|137.66|135.36|137.59|135.29|9
1653285040000|2022-05-23 05:50:40|137.63|135.33|137.66|135.36|137.66|135.36|137.63|135.33|4
1653285050000|2022-05-23 05:50:50|137.68|135.38|137.78|135.48|137.79|135.49|137.68|135.38|6
1653285060000|2022-05-23 05:51:00|137.77|135.47|137.77|135.47|137.77|135.47|137.74|135.44|8
1653285070000|2022-05-23 05:51:10|137.8|135.5|137.79|135.49|137.8|135.5|137.79|135.49|4
1653285080000|2022-05-23 05:51:20|137.78|135.48|137.7|135.4|137.78|135.48|137.69|135.39|9
1653285090000|2022-05-23 05:51:30|137.68|135.38|137.78|135.48|137.78|135.48|137.68|135.38|6
1653285100000|2022-05-23 05:51:40|137.79|135.49|137.75|135.45|137.79|135.49|137.75|135.45|4
1653285110000|2022-05-23 05:51:50|137.72|135.42|137.71|135.41|137.72|135.42|137.7|135.4|5
1653285120000|2022-05-23 05:52:00|137.7|135.4|137.69|135.39|137.75|135.45|137.68|135.38|10
1653285140000|2022-05-23 05:52:20|137.67|135.37|137.69|135.39|137.69|135.39|137.67|135.37|3
1653285150000|2022-05-23 05:52:30|137.68|135.38|137.68|135.38|137.68|135.38|137.68|135.38|1
1653285190000|2022-05-23 05:53:10|137.69|135.39|137.74|135.44|137.75|135.45|137.69|135.39|4
1653285200000|2022-05-23 05:53:20|137.75|135.45|137.76|135.46|137.76|135.46|137.75|135.45|2
1653285220000|2022-05-23 05:53:40|137.75|135.45|137.67|135.37|137.75|135.45|137.67|135.37|7
1653285360000|2022-05-23 05:56:00|137.69|135.39|137.69|135.39|137.69|135.39|137.69|135.39|1
1653285380000|2022-05-23 05:56:20|137.74|135.44|137.78|135.48|137.78|135.48|137.73|135.43|6
1653285390000|2022-05-23 05:56:30|137.81|135.51|137.89|135.59|137.9|135.6|137.81|135.51|5
1653285410000|2022-05-23 05:56:50|137.9|135.6|137.97|135.67|137.97|135.67|137.9|135.6|6
1653285420000|2022-05-23 05:57:00|137.96|135.66|137.88|135.58|137.96|135.66|137.83|135.53|12
1653285430000|2022-05-23 05:57:10|137.87|135.57|137.84|135.54|137.87|135.57|137.83|135.53|10
1653285440000|2022-05-23 05:57:20|137.83|135.53|137.85|135.55|137.87|135.57|137.83|135.53|8
1653285460000|2022-05-23 05:57:40|137.86|135.56|137.88|135.58|137.92|135.62|137.86|135.56|7
1653285480000|2022-05-23 05:58:00|137.87|135.57|137.85|135.55|137.87|135.57|137.84|135.54|4
1653285490000|2022-05-23 05:58:10|137.84|135.54|137.84|135.54|137.84|135.54|137.78|135.48|10
1653285500000|2022-05-23 05:58:20|137.81|135.51|137.78|135.48|137.81|135.51|137.78|135.48|3
1653285510000|2022-05-23 05:58:30|137.79|135.49|137.79|135.49|137.8|135.5|137.78|135.48|7
1653285520000|2022-05-23 05:58:40|137.78|135.48|137.77|135.47|137.83|135.53|137.77|135.47|8
1653285530000|2022-05-23 05:58:50|137.78|135.48|137.78|135.48|137.78|135.48|137.77|135.47|3
1653285540000|2022-05-23 05:59:00|137.77|135.47|137.69|135.39|137.77|135.47|137.69|135.39|11
1653285550000|2022-05-23 05:59:10|137.72|135.42|137.69|135.39|137.73|135.43|137.69|135.39|11
1653285560000|2022-05-23 05:59:20|137.68|135.38|137.68|135.38|137.68|135.38|137.68|135.38|1
1653285620000|2022-05-23 06:00:20|137.69|135.39|137.68|135.38|137.71|135.41|137.68|135.38|5
1653285700000|2022-05-23 06:01:40|137.71|135.41|137.73|135.43|137.73|135.43|137.7|135.4|4
1653285710000|2022-05-23 06:01:50|137.74|135.44|137.75|135.45|137.75|135.45|137.74|135.44|2
1653285720000|2022-05-23 06:02:00|137.74|135.44|137.74|135.44|137.74|135.44|137.73|135.43|3
1653285730000|2022-05-23 06:02:10|137.76|135.46|137.76|135.46|137.76|135.46|137.75|135.45|3
1653285740000|2022-05-23 06:02:20|137.77|135.47|137.93|135.63|137.93|135.63|137.77|135.47|4
1653285750000|2022-05-23 06:02:30|137.94|135.64|137.98|135.68|137.98|135.68|137.94|135.64|2
1653285760000|2022-05-23 06:02:40|137.99|135.69|138.1|135.8|138.1|135.8|137.99|135.69|8
1653285770000|2022-05-23 06:02:50|138.11|135.81|138.03|135.73|138.12|135.82|138.03|135.73|6
1653285780000|2022-05-23 06:03:00|138.04|135.74|138.07|135.77|138.07|135.77|138.04|135.74|3
1653285790000|2022-05-23 06:03:10|138.05|135.75|137.98|135.68|138.05|135.75|137.98|135.68|5
1653285800000|2022-05-23 06:03:20|137.97|135.67|137.85|135.55|137.97|135.67|137.84|135.54|10
1653285810000|2022-05-23 06:03:30|137.86|135.56|137.86|135.56|137.89|135.59|137.86|135.56|5
1653285820000|2022-05-23 06:03:40|137.82|135.52|137.84|135.54|137.84|135.54|137.82|135.52|3
1653285840000|2022-05-23 06:04:00|137.83|135.53|137.92|135.62|137.92|135.62|137.83|135.53|8
1653285850000|2022-05-23 06:04:10|137.98|135.68|138.07|135.77|138.07|135.77|137.98|135.68|6
1653285860000|2022-05-23 06:04:20|138.06|135.76|138.06|135.76|138.06|135.76|138.06|135.76|1
1653285870000|2022-05-23 06:04:30|138.04|135.74|138.43|136.13|138.47|136.17|137.99|135.69|13
1653285880000|2022-05-23 06:04:40|138.42|136.12|138.33|136.03|138.42|136.12|138.33|136.03|8
1653285890000|2022-05-23 06:04:50|138.32|136.02|138.36|136.06|138.37|136.07|138.32|136.02|7
1653285900000|2022-05-23 06:05:00|138.37|136.07|138.34|136.04|138.39|136.09|138.34|136.04|7
1653285930000|2022-05-23 06:05:30|138.37|136.07|138.39|136.09|138.39|136.09|138.37|136.07|5
1653285940000|2022-05-23 06:05:40|138.4|136.1|138.46|136.16|138.46|136.16|138.4|136.1|5
1653285950000|2022-05-23 06:05:50|138.48|136.18|138.41|136.11|138.54|136.24|138.41|136.11|11
1653285960000|2022-05-23 06:06:00|138.4|136.1|138.33|136.03|138.4|136.1|138.33|136.03|6
1653285970000|2022-05-23 06:06:10|138.34|136.04|138.39|136.09|138.39|136.09|138.32|136.02|9
1653285980000|2022-05-23 06:06:20|138.4|136.1|138.4|136.1|138.4|136.1|138.4|136.1|1
1653286000000|2022-05-23 06:06:40|138.39|136.09|138.38|136.08|138.39|136.09|138.38|136.08|2
1653286010000|2022-05-23 06:06:50|138.37|136.07|138.38|136.08|138.39|136.09|138.37|136.07|3
1653286020000|2022-05-23 06:07:00|138.37|136.07|138.37|136.07|138.37|136.07|138.37|136.07|1
1653286030000|2022-05-23 06:07:10|138.41|136.11|138.42|136.12|138.42|136.12|138.41|136.11|4
1653286040000|2022-05-23 06:07:20|138.44|136.14|138.42|136.12|138.44|136.14|138.42|136.12|2
1653286050000|2022-05-23 06:07:30|138.41|136.11|138.41|136.11|138.41|136.11|138.41|136.11|1
1653286060000|2022-05-23 06:07:40|138.42|136.12|138.41|136.11|138.42|136.12|138.41|136.11|4
1653286070000|2022-05-23 06:07:50|138.4|136.1|138.39|136.09|138.4|136.1|138.38|136.08|3
1653286080000|2022-05-23 06:08:00|138.36|136.06|138.35|136.05|138.36|136.06|138.35|136.05|2
1653286090000|2022-05-23 06:08:10|138.34|136.04|138.34|136.04|138.35|136.05|138.34|136.04|11
1653286100000|2022-05-23 06:08:20|138.35|136.05|138.4|136.1|138.4|136.1|138.34|136.04|7
1653286110000|2022-05-23 06:08:30|138.46|136.16|138.49|136.19|138.49|136.19|138.46|136.16|5
1653286120000|2022-05-23 06:08:40|138.48|136.18|138.49|136.19|138.49|136.19|138.48|136.18|2
1653286130000|2022-05-23 06:08:50|138.48|136.18|138.49|136.19|138.49|136.19|138.48|136.18|2
1653286140000|2022-05-23 06:09:00|138.51|136.21|138.57|136.27|138.57|136.27|138.51|136.21|6
1653286150000|2022-05-23 06:09:10|138.56|136.26|138.5|136.2|138.56|136.26|138.5|136.2|3
1653286160000|2022-05-23 06:09:20|138.51|136.21|138.51|136.21|138.51|136.21|138.51|136.21|1
1653286170000|2022-05-23 06:09:30|138.5|136.2|138.57|136.27|138.57|136.27|138.49|136.19|7
1653286180000|2022-05-23 06:09:40|138.56|136.26|138.56|136.26|138.57|136.27|138.56|136.26|3
1653286190000|2022-05-23 06:09:50|138.58|136.28|138.59|136.29|138.59|136.29|138.58|136.28|4
1653286200000|2022-05-23 06:10:00|138.55|136.25|138.51|136.21|138.55|136.25|138.51|136.21|3
1653286210000|2022-05-23 06:10:10|138.5|136.2|138.49|136.19|138.5|136.2|138.49|136.19|2
1653286230000|2022-05-23 06:10:30|138.48|136.18|138.48|136.18|138.48|136.18|138.48|136.18|1
1653286240000|2022-05-23 06:10:40|138.47|136.17|138.43|136.13|138.47|136.17|138.43|136.13|4
1653286250000|2022-05-23 06:10:50|138.42|136.12|138.42|136.12|138.42|136.12|138.42|136.12|1
1653286260000|2022-05-23 06:11:00|138.41|136.11|138.41|136.11|138.41|136.11|138.4|136.1|3
1653286330000|2022-05-23 06:12:10|138.4|136.1|138.4|136.1|138.4|136.1|138.4|136.1|1
1653286340000|2022-05-23 06:12:20|138.39|136.09|138.34|136.04|138.39|136.09|138.34|136.04|3
1653286350000|2022-05-23 06:12:30|138.33|136.03|138.32|136.02|138.33|136.03|138.32|136.02|2
1653286390000|2022-05-23 06:13:10|138.36|136.06|138.38|136.08|138.38|136.08|138.36|136.06|2
1653286400000|2022-05-23 06:13:20|138.39|136.09|138.39|136.09|138.39|136.09|138.39|136.09|1
1653286410000|2022-05-23 06:13:30|138.38|136.08|138.33|136.03|138.39|136.09|138.32|136.02|13
1653286420000|2022-05-23 06:13:40|138.32|136.02|138.3|136|138.32|136.02|138.3|136|3
1653286430000|2022-05-23 06:13:50|138.29|135.99|138.27|135.97|138.29|135.99|138.27|135.97|8
1653286440000|2022-05-23 06:14:00|138.28|135.98|138.29|135.99|138.29|135.99|138.27|135.97|12
1653286450000|2022-05-23 06:14:10|138.3|136|138.3|136|138.3|136|138.29|135.99|3
1653286460000|2022-05-23 06:14:20|138.29|135.99|138.28|135.98|138.31|136.01|138.26|135.96|18
1653286470000|2022-05-23 06:14:30|138.27|135.97|138.28|135.98|138.28|135.98|138.27|135.97|12
1653286480000|2022-05-23 06:14:40|138.27|135.97|138.24|135.94|138.28|135.98|138.24|135.94|14
1653286490000|2022-05-23 06:14:50|138.25|135.95|138.31|136.01|138.31|136.01|138.25|135.95|7
1653286500000|2022-05-23 06:15:00|138.3|136|138.3|136|138.31|136.01|138.3|136|21
1653286510000|2022-05-23 06:15:10|138.31|136.01|138.29|135.99|138.31|136.01|138.29|135.99|25
1653286520000|2022-05-23 06:15:20|138.3|136|138.27|135.97|138.3|136|138.27|135.97|8
1653286540000|2022-05-23 06:15:40|138.28|135.98|138.23|135.93|138.28|135.98|138.22|135.92|6
1653286550000|2022-05-23 06:15:50|138.22|135.92|138.22|135.92|138.22|135.92|138.22|135.92|1
1653286560000|2022-05-23 06:16:00|138.2|135.9|138.21|135.91|138.22|135.92|138.2|135.9|3
1653286570000|2022-05-23 06:16:10|138.2|135.9|138.19|135.89|138.2|135.9|138.19|135.89|2
1653286580000|2022-05-23 06:16:20|138.21|135.91|138.26|135.96|138.26|135.96|138.19|135.89|19
1653286590000|2022-05-23 06:16:30|138.28|135.98|138.29|135.99|138.3|136|138.28|135.98|5
1653286600000|2022-05-23 06:16:40|138.3|136|138.3|136|138.3|136|138.3|136|1
1653286610000|2022-05-23 06:16:50|138.33|136.03|138.38|136.08|138.38|136.08|138.33|136.03|5
1653286620000|2022-05-23 06:17:00|138.39|136.09|138.44|136.14|138.51|136.21|138.39|136.09|8
1653286630000|2022-05-23 06:17:10|138.46|136.16|138.44|136.14|138.51|136.21|138.44|136.14|8
1653286640000|2022-05-23 06:17:20|138.43|136.13|138.34|136.04|138.43|136.13|138.34|136.04|6
1653286650000|2022-05-23 06:17:30|138.33|136.03|138.23|135.93|138.35|136.05|138.23|135.93|9
1653286680000|2022-05-23 06:18:00|138.2|135.9|138.23|135.93|138.24|135.94|138.2|135.9|8
1653286690000|2022-05-23 06:18:10|138.22|135.92|138.21|135.91|138.22|135.92|138.21|135.91|2
1653286710000|2022-05-23 06:18:30|138.19|135.89|138.21|135.91|138.21|135.91|138.19|135.89|2
1653286720000|2022-05-23 06:18:40|138.2|135.9|138.21|135.91|138.21|135.91|138.2|135.9|2
1653286730000|2022-05-23 06:18:50|138.2|135.9|138.2|135.9|138.21|135.91|138.19|135.89|4
1653286740000|2022-05-23 06:19:00|138.19|135.89|138.21|135.91|138.21|135.91|138.19|135.89|2
1653286750000|2022-05-23 06:19:10|138.2|135.9|138.21|135.91|138.21|135.91|138.2|135.9|2
1653286760000|2022-05-23 06:19:20|138.2|135.9|138.21|135.91|138.21|135.91|138.2|135.9|2
1653286790000|2022-05-23 06:19:50|138.2|135.9|138.2|135.9|138.2|135.9|138.2|135.9|1
1653286800000|2022-05-23 06:20:00|138.21|135.91|138.2|135.9|138.21|135.91|138.2|135.9|2
1653286810000|2022-05-23 06:20:10|138.26|135.96|138.28|135.98|138.28|135.98|138.26|135.96|2
1653286820000|2022-05-23 06:20:20|138.29|135.99|138.31|136.01|138.31|136.01|138.29|135.99|3
1653286830000|2022-05-23 06:20:30|138.32|136.02|138.31|136.01|138.32|136.02|138.31|136.01|4
1653286840000|2022-05-23 06:20:40|138.32|136.02|138.32|136.02|138.32|136.02|138.32|136.02|1
1653286860000|2022-05-23 06:21:00|138.33|136.03|138.32|136.02|138.33|136.03|138.31|136.01|5
1653286870000|2022-05-23 06:21:10|138.31|136.01|138.32|136.02|138.32|136.02|138.31|136.01|2
1653286890000|2022-05-23 06:21:30|138.31|136.01|138.32|136.02|138.32|136.02|138.31|136.01|2
1653286900000|2022-05-23 06:21:40|138.33|136.03|138.27|135.97|138.33|136.03|138.27|135.97|5
1653286910000|2022-05-23 06:21:50|138.26|135.96|138.26|135.96|138.28|135.98|138.25|135.95|4
1653286920000|2022-05-23 06:22:00|138.28|135.98|138.29|135.99|138.29|135.99|138.27|135.97|4
1653286930000|2022-05-23 06:22:10|138.3|136|138.3|136|138.33|136.03|138.3|136|3
1653286940000|2022-05-23 06:22:20|138.32|136.02|138.33|136.03|138.34|136.04|138.32|136.02|4
1653286950000|2022-05-23 06:22:30|138.32|136.02|138.34|136.04|138.34|136.04|138.32|136.02|4
1653286960000|2022-05-23 06:22:40|138.33|136.03|138.34|136.04|138.34|136.04|138.33|136.03|2
1653286970000|2022-05-23 06:22:50|138.33|136.03|138.33|136.03|138.33|136.03|138.32|136.02|3
1653286980000|2022-05-23 06:23:00|138.35|136.05|138.33|136.03|138.35|136.05|138.32|136.02|6
1653287010000|2022-05-23 06:23:30|138.32|136.02|138.26|135.96|138.32|136.02|138.26|135.96|4
1653287020000|2022-05-23 06:23:40|138.24|135.94|138.26|135.96|138.27|135.97|138.24|135.94|3
1653287030000|2022-05-23 06:23:50|138.27|135.97|138.27|135.97|138.27|135.97|138.27|135.97|1
1653287040000|2022-05-23 06:24:00|138.26|135.96|138.26|135.96|138.27|135.97|138.24|135.94|5
1653287060000|2022-05-23 06:24:20|138.24|135.94|138.27|135.97|138.28|135.98|138.24|135.94|9
1653287070000|2022-05-23 06:24:30|138.31|136.01|138.42|136.12|138.44|136.14|138.31|136.01|22
1653287080000|2022-05-23 06:24:40|138.44|136.14|138.43|136.13|138.44|136.14|138.42|136.12|22
1653287090000|2022-05-23 06:24:50|138.44|136.14|138.43|136.13|138.44|136.14|138.42|136.12|11
1653287100000|2022-05-23 06:25:00|138.44|136.14|138.41|136.11|138.44|136.14|138.41|136.11|25
1653287110000|2022-05-23 06:25:10|138.42|136.12|138.33|136.03|138.42|136.12|138.33|136.03|8
1653287120000|2022-05-23 06:25:20|138.32|136.02|138.32|136.02|138.33|136.03|138.32|136.02|3
1653287130000|2022-05-23 06:25:30|138.31|136.01|138.3|136|138.31|136.01|138.3|136|6
1653287140000|2022-05-23 06:25:40|138.28|135.98|138.33|136.03|138.33|136.03|138.28|135.98|7
1653287150000|2022-05-23 06:25:50|138.32|136.02|138.32|136.02|138.32|136.02|138.31|136.01|3
1653287160000|2022-05-23 06:26:00|138.31|136.01|138.29|135.99|138.33|136.03|138.29|135.99|6
1653287170000|2022-05-23 06:26:10|138.31|136.01|138.29|135.99|138.31|136.01|138.29|135.99|3
1653287180000|2022-05-23 06:26:20|138.28|135.98|138.23|135.93|138.28|135.98|138.23|135.93|6
1653287190000|2022-05-23 06:26:30|138.22|135.92|138.22|135.92|138.22|135.92|138.22|135.92|1
1653287210000|2022-05-23 06:26:50|138.23|135.93|138.23|135.93|138.24|135.94|138.22|135.92|4
1653287220000|2022-05-23 06:27:00|138.24|135.94|138.22|135.92|138.24|135.94|138.22|135.92|3
1653287230000|2022-05-23 06:27:10|138.23|135.93|138.3|136|138.3|136|138.22|135.92|7
1653287240000|2022-05-23 06:27:20|138.31|136.01|138.32|136.02|138.32|136.02|138.31|136.01|2
1653287250000|2022-05-23 06:27:30|138.35|136.05|138.35|136.05|138.35|136.05|138.34|136.04|3
1653287260000|2022-05-23 06:27:40|138.36|136.06|138.35|136.05|138.36|136.06|138.35|136.05|2
1653287270000|2022-05-23 06:27:50|138.36|136.06|138.33|136.03|138.36|136.06|138.33|136.03|4
1653287280000|2022-05-23 06:28:00|138.32|136.02|138.33|136.03|138.33|136.03|138.32|136.02|2
1653287300000|2022-05-23 06:28:20|138.32|136.02|138.23|135.93|138.33|136.03|138.23|135.93|8
1653287310000|2022-05-23 06:28:30|138.22|135.92|138.22|135.92|138.22|135.92|138.22|135.92|1
1653287390000|2022-05-23 06:29:50|138.21|135.91|138.31|136.01|138.32|136.02|138.18|135.88|12
1653287400000|2022-05-23 06:30:00|138.32|136.02|138.4|136.1|138.4|136.1|138.32|136.02|4
1653287410000|2022-05-23 06:30:10|138.41|136.11|138.41|136.11|138.41|136.11|138.41|136.11|1
1653287430000|2022-05-23 06:30:30|138.4|136.1|138.36|136.06|138.4|136.1|138.36|136.06|2
1653287450000|2022-05-23 06:30:50|138.35|136.05|138.35|136.05|138.35|136.05|138.35|136.05|1
1653287470000|2022-05-23 06:31:10|138.34|136.04|138.31|136.01|138.35|136.05|138.31|136.01|8
1653287480000|2022-05-23 06:31:20|138.3|136|138.3|136|138.3|136|138.3|136|1
1653287490000|2022-05-23 06:31:30|138.32|136.02|138.3|136|138.4|136.1|138.3|136|16
1653287500000|2022-05-23 06:31:40|138.29|135.99|138.29|135.99|138.3|136|138.29|135.99|3
1653287510000|2022-05-23 06:31:50|138.3|136|138.3|136|138.3|136|138.3|136|1
1653287520000|2022-05-23 06:32:00|138.29|135.99|138.3|136|138.31|136.01|138.29|135.99|6
1653287530000|2022-05-23 06:32:10|138.31|136.01|138.3|136|138.31|136.01|138.3|136|2
1653287550000|2022-05-23 06:32:30|138.32|136.02|138.3|136|138.32|136.02|138.29|135.99|3
1653287560000|2022-05-23 06:32:40|138.31|136.01|138.31|136.01|138.31|136.01|138.31|136.01|1
1653287580000|2022-05-23 06:33:00|138.3|136|138.23|135.93|138.3|136|138.23|135.93|6
1653287590000|2022-05-23 06:33:10|138.22|135.92|138.21|135.91|138.22|135.92|138.2|135.9|6
1653287600000|2022-05-23 06:33:20|138.25|135.95|138.28|135.98|138.28|135.98|138.25|135.95|4
1653287610000|2022-05-23 06:33:30|138.32|136.02|138.34|136.04|138.34|136.04|138.32|136.02|2
1653287620000|2022-05-23 06:33:40|138.35|136.05|138.35|136.05|138.35|136.05|138.35|136.05|1
1653287630000|2022-05-23 06:33:50|138.34|136.04|138.41|136.11|138.41|136.11|138.34|136.04|7
1653287640000|2022-05-23 06:34:00|138.42|136.12|138.44|136.14|138.44|136.14|138.42|136.12|2
1653287650000|2022-05-23 06:34:10|138.43|136.13|138.41|136.11|138.44|136.14|138.4|136.1|5
1653287660000|2022-05-23 06:34:20|138.4|136.1|138.32|136.02|138.4|136.1|138.31|136.01|11
1653287670000|2022-05-23 06:34:30|138.31|136.01|138.31|136.01|138.31|136.01|138.31|136.01|1
1653287680000|2022-05-23 06:34:40|138.32|136.02|138.3|136|138.32|136.02|138.28|135.98|3
1653287690000|2022-05-23 06:34:50|138.31|136.01|138.3|136|138.31|136.01|138.3|136|2
1653287700000|2022-05-23 06:35:00|138.31|136.01|138.31|136.01|138.31|136.01|138.29|135.99|5
1653287710000|2022-05-23 06:35:10|138.3|136|138.23|135.93|138.3|136|138.23|135.93|7
1653287730000|2022-05-23 06:35:30|138.2|135.9|138.23|135.93|138.23|135.93|138.2|135.9|2
1653287740000|2022-05-23 06:35:40|138.2|135.9|138.21|135.91|138.23|135.93|138.2|135.9|5
1653287750000|2022-05-23 06:35:50|138.2|135.9|138.22|135.92|138.23|135.93|138.2|135.9|5
1653287760000|2022-05-23 06:36:00|138.23|135.93|138.23|135.93|138.23|135.93|138.22|135.92|5
1653287770000|2022-05-23 06:36:10|138.22|135.92|138.23|135.93|138.23|135.93|138.22|135.92|2
1653287800000|2022-05-23 06:36:40|138.21|135.91|138.29|135.99|138.29|135.99|138.21|135.91|6
1653287810000|2022-05-23 06:36:50|138.3|136|138.3|136|138.3|136|138.29|135.99|3
1653287820000|2022-05-23 06:37:00|138.32|136.02|138.32|136.02|138.32|136.02|138.32|136.02|1
1653287830000|2022-05-23 06:37:10|138.3|136|138.32|136.02|138.32|136.02|138.3|136|2
1653287840000|2022-05-23 06:37:20|138.31|136.01|138.38|136.08|138.38|136.08|138.31|136.01|4
1653287850000|2022-05-23 06:37:30|138.37|136.07|138.36|136.06|138.38|136.08|138.36|136.06|5
1653287860000|2022-05-23 06:37:40|138.35|136.05|138.35|136.05|138.35|136.05|138.35|136.05|1
1653287870000|2022-05-23 06:37:50|138.37|136.07|138.38|136.08|138.38|136.08|138.37|136.07|2
1653287880000|2022-05-23 06:38:00|138.39|136.09|138.49|136.19|138.5|136.2|138.39|136.09|10
1653287890000|2022-05-23 06:38:10|138.5|136.2|138.42|136.12|138.51|136.21|138.4|136.1|12
1653287900000|2022-05-23 06:38:20|138.41|136.11|138.32|136.02|138.41|136.11|138.32|136.02|7
1653287920000|2022-05-23 06:38:40|138.31|136.01|138.32|136.02|138.32|136.02|138.3|136|5
1653287930000|2022-05-23 06:38:50|138.33|136.03|138.33|136.03|138.33|136.03|138.33|136.03|1
1653287940000|2022-05-23 06:39:00|138.32|136.02|138.33|136.03|138.33|136.03|138.32|136.02|4
1653287950000|2022-05-23 06:39:10|138.31|136.01|138.23|135.93|138.31|136.01|138.23|135.93|8
1653287960000|2022-05-23 06:39:20|138.22|135.92|138.36|136.06|138.37|136.07|138.22|135.92|16
1653287970000|2022-05-23 06:39:30|138.35|136.05|138.38|136.08|138.38|136.08|138.34|136.04|6
1653287990000|2022-05-23 06:39:50|138.39|136.09|138.32|136.02|138.39|136.09|138.3|136|10
1653288000000|2022-05-23 06:40:00|138.3|136|138.31|136.01|138.32|136.02|138.3|136|5
1653288010000|2022-05-23 06:40:10|138.3|136|138.29|135.99|138.33|136.03|138.29|135.99|4
1653288020000|2022-05-23 06:40:20|138.31|136.01|138.37|136.07|138.37|136.07|138.31|136.01|4
1653288030000|2022-05-23 06:40:30|138.38|136.08|138.38|136.08|138.38|136.08|138.38|136.08|1
1653288050000|2022-05-23 06:40:50|138.39|136.09|138.38|136.08|138.39|136.09|138.38|136.08|2
1653288060000|2022-05-23 06:41:00|138.39|136.09|138.46|136.16|138.47|136.17|138.39|136.09|9
1653288070000|2022-05-23 06:41:10|138.48|136.18|138.46|136.16|138.48|136.18|138.46|136.16|4
1653288080000|2022-05-23 06:41:20|138.47|136.17|138.74|136.44|138.77|136.47|138.47|136.17|19
1653288090000|2022-05-23 06:41:30|138.75|136.45|138.75|136.45|138.81|136.51|138.73|136.43|13
1653288100000|2022-05-23 06:41:40|138.77|136.47|138.83|136.53|138.84|136.54|138.75|136.45|11
1653288110000|2022-05-23 06:41:50|138.81|136.51|138.79|136.49|138.81|136.51|138.69|136.39|10
1653288120000|2022-05-23 06:42:00|138.8|136.5|139|136.7|139|136.7|138.8|136.5|14
1653288130000|2022-05-23 06:42:10|139.01|136.71|139.06|136.76|139.1|136.8|139.01|136.71|12
1653288140000|2022-05-23 06:42:20|139.11|136.81|138.98|136.68|139.12|136.82|138.94|136.64|19
1653288150000|2022-05-23 06:42:30|138.97|136.67|138.9|136.6|138.97|136.67|138.88|136.58|11
1653288160000|2022-05-23 06:42:40|138.88|136.58|138.78|136.48|138.88|136.58|138.77|136.47|14
1653288170000|2022-05-23 06:42:50|138.77|136.47|138.76|136.46|138.78|136.48|138.74|136.44|9
1653288180000|2022-05-23 06:43:00|138.77|136.47|139|136.7|139|136.7|138.77|136.47|17
1653288190000|2022-05-23 06:43:10|138.99|136.69|138.93|136.63|139|136.7|138.9|136.6|11
1653288200000|2022-05-23 06:43:20|138.92|136.62|138.92|136.62|138.92|136.62|138.91|136.61|3
1653288210000|2022-05-23 06:43:30|138.91|136.61|138.8|136.5|138.92|136.62|138.8|136.5|11
1653288220000|2022-05-23 06:43:40|138.79|136.49|138.76|136.46|138.79|136.49|138.76|136.46|5
1653288230000|2022-05-23 06:43:50|138.74|136.44|138.77|136.47|138.78|136.48|138.72|136.42|7
1653288240000|2022-05-23 06:44:00|138.76|136.46|138.79|136.49|138.79|136.49|138.74|136.44|8
1653288250000|2022-05-23 06:44:10|138.8|136.5|138.72|136.42|138.8|136.5|138.71|136.41|9
1653288260000|2022-05-23 06:44:20|138.75|136.45|138.78|136.48|138.78|136.48|138.75|136.45|6
1653288270000|2022-05-23 06:44:30|138.77|136.47|138.76|136.46|138.77|136.47|138.76|136.46|4
1653288280000|2022-05-23 06:44:40|138.74|136.44|138.73|136.43|138.74|136.44|138.73|136.43|2
1653288290000|2022-05-23 06:44:50|138.74|136.44|138.7|136.4|138.74|136.44|138.69|136.39|8
1653288300000|2022-05-23 06:45:00|138.69|136.39|138.69|136.39|138.69|136.39|138.68|136.38|3
1653288320000|2022-05-23 06:45:20|138.68|136.38|138.7|136.4|138.7|136.4|138.68|136.38|3
1653288330000|2022-05-23 06:45:30|138.71|136.41|138.73|136.43|138.73|136.43|138.71|136.41|2
1653288340000|2022-05-23 06:45:40|138.74|136.44|138.75|136.45|138.76|136.46|138.74|136.44|4
1653288350000|2022-05-23 06:45:50|138.76|136.46|138.8|136.5|138.8|136.5|138.76|136.46|3
1653288360000|2022-05-23 06:46:00|138.83|136.53|138.88|136.58|138.88|136.58|138.83|136.53|8
1653288370000|2022-05-23 06:46:10|138.87|136.57|138.85|136.55|138.88|136.58|138.83|136.53|13
1653288380000|2022-05-23 06:46:20|138.86|136.56|138.87|136.57|138.88|136.58|138.86|136.56|8
1653288390000|2022-05-23 06:46:30|138.86|136.56|138.86|136.56|138.86|136.56|138.86|136.56|1
1653288400000|2022-05-23 06:46:40|138.88|136.58|138.98|136.68|138.98|136.68|138.87|136.57|8
1653288410000|2022-05-23 06:46:50|138.97|136.67|138.98|136.68|138.98|136.68|138.97|136.67|2
1653288420000|2022-05-23 06:47:00|138.97|136.67|138.9|136.6|138.97|136.67|138.9|136.6|7
1653288430000|2022-05-23 06:47:10|138.88|136.58|138.83|136.53|138.88|136.58|138.82|136.52|7
1653288450000|2022-05-23 06:47:30|138.82|136.52|138.91|136.61|138.91|136.61|138.82|136.52|8
1653288460000|2022-05-23 06:47:40|138.92|136.62|138.92|136.62|138.93|136.63|138.92|136.62|3
1653288490000|2022-05-23 06:48:10|138.98|136.68|138.97|136.67|138.98|136.68|138.97|136.67|4
1653288500000|2022-05-23 06:48:20|138.96|136.66|138.96|136.66|138.96|136.66|138.96|136.66|1
1653288510000|2022-05-23 06:48:30|138.95|136.65|138.9|136.6|138.95|136.65|138.9|136.6|5
1653288520000|2022-05-23 06:48:40|138.92|136.62|139.07|136.77|139.07|136.77|138.92|136.62|6
1653288530000|2022-05-23 06:48:50|139.05|136.75|138.99|136.69|139.05|136.75|138.98|136.68|9
1653288540000|2022-05-23 06:49:00|138.98|136.68|139.07|136.77|139.07|136.77|138.98|136.68|14
1653288580000|2022-05-23 06:49:40|139.06|136.76|139.02|136.72|139.06|136.76|139.02|136.72|4
1653288590000|2022-05-23 06:49:50|139.01|136.71|138.99|136.69|139.01|136.71|138.99|136.69|3
1653288600000|2022-05-23 06:50:00|139|136.7|138.98|136.68|139|136.7|138.98|136.68|4
1653288610000|2022-05-23 06:50:10|138.97|136.67|138.98|136.68|138.98|136.68|138.97|136.67|2
1653288630000|2022-05-23 06:50:30|138.99|136.69|138.99|136.69|138.99|136.69|138.99|136.69|1
1653288640000|2022-05-23 06:50:40|139.02|136.72|139.06|136.76|139.07|136.77|139.02|136.72|4
1653288650000|2022-05-23 06:50:50|139.07|136.77|139.01|136.71|139.07|136.77|139.01|136.71|6
1653288660000|2022-05-23 06:51:00|139|136.7|139|136.7|139.01|136.71|138.98|136.68|5
1653288670000|2022-05-23 06:51:10|138.99|136.69|138.99|136.69|138.99|136.69|138.98|136.68|5
1653288680000|2022-05-23 06:51:20|138.98|136.68|138.89|136.59|138.99|136.69|138.88|136.58|10
1653288690000|2022-05-23 06:51:30|138.9|136.6|138.88|136.58|138.9|136.6|138.88|136.58|3
1653288700000|2022-05-23 06:51:40|138.89|136.59|138.89|136.59|138.89|136.59|138.89|136.59|1
1653288710000|2022-05-23 06:51:50|138.88|136.58|138.94|136.64|138.95|136.65|138.88|136.58|10
1653288720000|2022-05-23 06:52:00|138.93|136.63|138.89|136.59|138.94|136.64|138.89|136.59|20
1653288730000|2022-05-23 06:52:10|138.88|136.58|138.83|136.53|138.88|136.58|138.82|136.52|5
1653288740000|2022-05-23 06:52:20|138.82|136.52|138.82|136.52|138.83|136.53|138.82|136.52|3
1653288750000|2022-05-23 06:52:30|138.81|136.51|138.78|136.48|138.81|136.51|138.78|136.48|2
1653288760000|2022-05-23 06:52:40|138.76|136.46|138.72|136.42|138.78|136.48|138.71|136.41|8
1653288770000|2022-05-23 06:52:50|138.71|136.41|138.7|136.4|138.71|136.41|138.7|136.4|2
1653288780000|2022-05-23 06:53:00|138.71|136.41|138.78|136.48|138.79|136.49|138.71|136.41|5
1653288840000|2022-05-23 06:54:00|138.8|136.5|138.88|136.58|138.88|136.58|138.8|136.5|5
1653288860000|2022-05-23 06:54:20|138.85|136.55|138.79|136.49|138.85|136.55|138.79|136.49|7
1653288870000|2022-05-23 06:54:30|138.78|136.48|138.78|136.48|138.78|136.48|138.78|136.48|1
1653288880000|2022-05-23 06:54:40|138.77|136.47|138.69|136.39|138.77|136.47|138.69|136.39|5
1653288890000|2022-05-23 06:54:50|138.68|136.38|138.67|136.37|138.68|136.38|138.67|136.37|2
1653288900000|2022-05-23 06:55:00|138.69|136.39|138.55|136.25|138.69|136.39|138.55|136.25|8
1653288910000|2022-05-23 06:55:10|138.57|136.27|138.58|136.28|138.58|136.28|138.57|136.27|2
1653288920000|2022-05-23 06:55:20|138.56|136.26|138.5|136.2|138.56|136.26|138.5|136.2|7
1653288930000|2022-05-23 06:55:30|138.48|136.18|138.48|136.18|138.48|136.18|138.48|136.18|1
1653288950000|2022-05-23 06:55:50|138.49|136.19|138.42|136.12|138.49|136.19|138.42|136.12|5
1653288970000|2022-05-23 06:56:10|138.47|136.17|138.47|136.17|138.48|136.18|138.46|136.16|5
1653288990000|2022-05-23 06:56:30|138.5|136.2|138.54|136.24|138.54|136.24|138.5|136.2|4
1653289050000|2022-05-23 06:57:30|138.55|136.25|138.55|136.25|138.55|136.25|138.55|136.25|1
1653289080000|2022-05-23 06:58:00|138.57|136.27|138.68|136.38|138.68|136.38|138.57|136.27|9
1653289090000|2022-05-23 06:58:10|138.67|136.37|138.67|136.37|138.68|136.38|138.67|136.37|3
1653289100000|2022-05-23 06:58:20|138.68|136.38|138.68|136.38|138.68|136.38|138.68|136.38|1
1653289120000|2022-05-23 06:58:40|138.67|136.37|138.63|136.33|138.67|136.37|138.63|136.33|6
1653289130000|2022-05-23 06:58:50|138.64|136.34|138.64|136.34|138.64|136.34|138.64|136.34|1
1653289140000|2022-05-23 06:59:00|138.63|136.33|138.68|136.38|138.69|136.39|138.63|136.33|5
1653289170000|2022-05-23 06:59:30|138.69|136.39|138.69|136.39|138.69|136.39|138.69|136.39|1
1653289200000|2022-05-23 07:00:00|138.7|136.4|138.88|136.58|138.88|136.58|138.7|136.4|12
1653289210000|2022-05-23 07:00:10|138.89|136.59|138.89|136.59|138.89|136.59|138.88|136.58|3
1653289220000|2022-05-23 07:00:20|138.88|136.58|138.89|136.59|138.89|136.59|138.88|136.58|2
1653289230000|2022-05-23 07:00:30|138.9|136.6|138.8|136.5|138.9|136.6|138.79|136.49|12
1653289240000|2022-05-23 07:00:40|138.81|136.51|138.81|136.51|138.81|136.51|138.79|136.49|6
1653289250000|2022-05-23 07:00:50|138.79|136.49|138.8|136.5|138.8|136.5|138.79|136.49|2
1653289260000|2022-05-23 07:01:00|138.81|136.51|138.8|136.5|138.81|136.51|138.79|136.49|5
1653289280000|2022-05-23 07:01:20|138.81|136.51|138.85|136.55|138.85|136.55|138.79|136.49|7
1653289290000|2022-05-23 07:01:30|138.84|136.54|138.84|136.54|138.84|136.54|138.84|136.54|1
1653289300000|2022-05-23 07:01:40|138.83|136.53|138.81|136.51|138.83|136.53|138.79|136.49|7
1653289320000|2022-05-23 07:02:00|138.8|136.5|138.8|136.5|138.81|136.51|138.8|136.5|3
1653289330000|2022-05-23 07:02:10|138.81|136.51|138.83|136.53|138.84|136.54|138.81|136.51|11
1653289340000|2022-05-23 07:02:20|138.84|136.54|138.83|136.53|138.84|136.54|138.82|136.52|8
1653289350000|2022-05-23 07:02:30|138.84|136.54|138.87|136.57|138.87|136.57|138.84|136.54|4
1653289360000|2022-05-23 07:02:40|138.88|136.58|138.89|136.59|138.89|136.59|138.87|136.57|8
1653289370000|2022-05-23 07:02:50|138.88|136.58|138.89|136.59|138.89|136.59|138.88|136.58|12
1653289380000|2022-05-23 07:03:00|138.9|136.6|138.89|136.59|138.9|136.6|138.88|136.58|7
1653289390000|2022-05-23 07:03:10|138.9|136.6|138.97|136.67|138.98|136.68|138.9|136.6|4
1653289400000|2022-05-23 07:03:20|138.98|136.68|138.98|136.68|138.98|136.68|138.97|136.67|3
1653289410000|2022-05-23 07:03:30|138.97|136.67|138.97|136.67|138.97|136.67|138.97|136.67|1
1653289420000|2022-05-23 07:03:40|138.94|136.64|138.93|136.63|138.94|136.64|138.93|136.63|2
1653289430000|2022-05-23 07:03:50|138.92|136.62|138.89|136.59|138.92|136.62|138.89|136.59|4
1653289440000|2022-05-23 07:04:00|138.9|136.6|138.89|136.59|138.9|136.6|138.89|136.59|2
1653289460000|2022-05-23 07:04:20|138.88|136.58|138.82|136.52|138.88|136.58|138.82|136.52|6
1653289470000|2022-05-23 07:04:30|138.81|136.51|138.75|136.45|138.81|136.51|138.74|136.44|10
1653289490000|2022-05-23 07:04:50|138.74|136.44|138.73|136.43|138.74|136.44|138.73|136.43|2
1653289500000|2022-05-23 07:05:00|138.72|136.42|138.64|136.34|138.72|136.42|138.64|136.34|8
1653289510000|2022-05-23 07:05:10|138.65|136.35|138.65|136.35|138.65|136.35|138.64|136.34|3
1653289520000|2022-05-23 07:05:20|138.68|136.38|138.69|136.39|138.69|136.39|138.65|136.35|9
1653289530000|2022-05-23 07:05:30|138.68|136.38|138.52|136.22|138.68|136.38|138.51|136.21|10
1653289540000|2022-05-23 07:05:40|138.54|136.24|138.53|136.23|138.54|136.24|138.53|136.23|2
1653289560000|2022-05-23 07:06:00|138.52|136.22|138.52|136.22|138.52|136.22|138.52|136.22|1
1653289630000|2022-05-23 07:07:10|138.51|136.21|138.5|136.2|138.51|136.21|138.5|136.2|2
1653289650000|2022-05-23 07:07:30|138.49|136.19|138.41|136.11|138.5|136.2|138.41|136.11|7
1653289660000|2022-05-23 07:07:40|138.4|136.1|138.41|136.11|138.41|136.11|138.39|136.09|3
1653289670000|2022-05-23 07:07:50|138.4|136.1|138.33|136.03|138.4|136.1|138.33|136.03|3
1653289680000|2022-05-23 07:08:00|138.32|136.02|138.38|136.08|138.39|136.09|138.32|136.02|4
1653289690000|2022-05-23 07:08:10|138.42|136.12|138.41|136.11|138.42|136.12|138.41|136.11|2
1653289700000|2022-05-23 07:08:20|138.4|136.1|138.4|136.1|138.4|136.1|138.4|136.1|1
1653289740000|2022-05-23 07:09:00|138.47|136.17|138.5|136.2|138.5|136.2|138.47|136.17|3
1653289750000|2022-05-23 07:09:10|138.49|136.19|138.43|136.13|138.49|136.19|138.43|136.13|6
1653289760000|2022-05-23 07:09:20|138.44|136.14|138.5|136.2|138.5|136.2|138.43|136.13|13
1653289770000|2022-05-23 07:09:30|138.52|136.22|138.51|136.21|138.52|136.22|138.5|136.2|3
1653289780000|2022-05-23 07:09:40|138.52|136.22|138.6|136.3|138.6|136.3|138.52|136.22|10
1653289790000|2022-05-23 07:09:50|138.59|136.29|138.6|136.3|138.6|136.3|138.59|136.29|2
1653289800000|2022-05-23 07:10:00|138.65|136.35|138.63|136.33|138.65|136.35|138.63|136.33|5
1653289810000|2022-05-23 07:10:10|138.62|136.32|138.62|136.32|138.62|136.32|138.62|136.32|1
1653289820000|2022-05-23 07:10:20|138.6|136.3|138.62|136.32|138.62|136.32|138.6|136.3|3
1653289830000|2022-05-23 07:10:30|138.61|136.31|138.62|136.32|138.63|136.33|138.61|136.31|5
1653289840000|2022-05-23 07:10:40|138.61|136.31|138.71|136.41|138.71|136.41|138.61|136.31|9
1653289850000|2022-05-23 07:10:50|138.74|136.44|138.73|136.43|138.74|136.44|138.73|136.43|2
1653289860000|2022-05-23 07:11:00|138.74|136.44|138.79|136.49|138.79|136.49|138.74|136.44|7
1653289870000|2022-05-23 07:11:10|138.8|136.5|138.77|136.47|138.8|136.5|138.76|136.46|4
1653289880000|2022-05-23 07:11:20|138.76|136.46|138.78|136.48|138.78|136.48|138.75|136.45|6
1653289900000|2022-05-23 07:11:40|138.77|136.47|138.75|136.45|138.77|136.47|138.74|136.44|3
1653289910000|2022-05-23 07:11:50|138.76|136.46|138.74|136.44|138.76|136.46|138.73|136.43|5
1653289920000|2022-05-23 07:12:00|138.75|136.45|138.75|136.45|138.75|136.45|138.75|136.45|1
1653289930000|2022-05-23 07:12:10|138.74|136.44|138.76|136.46|138.76|136.46|138.74|136.44|3
1653289950000|2022-05-23 07:12:30|138.8|136.5|138.8|136.5|138.8|136.5|138.79|136.49|3
1653289960000|2022-05-23 07:12:40|138.81|136.51|138.82|136.52|138.82|136.52|138.81|136.51|2
1653289970000|2022-05-23 07:12:50|138.83|136.53|138.8|136.5|138.83|136.53|138.8|136.5|4
1653289980000|2022-05-23 07:13:00|138.81|136.51|138.81|136.51|138.81|136.51|138.81|136.51|1
1653290030000|2022-05-23 07:13:50|138.82|136.52|138.82|136.52|138.82|136.52|138.82|136.52|1
1653290040000|2022-05-23 07:14:00|138.9|136.6|138.92|136.62|138.92|136.62|138.9|136.6|2
1653290050000|2022-05-23 07:14:10|138.94|136.64|138.94|136.64|138.94|136.64|138.94|136.64|1
1653290060000|2022-05-23 07:14:20|138.95|136.65|138.95|136.65|138.95|136.65|138.95|136.65|1
1653290130000|2022-05-23 07:15:30|138.94|136.64|138.85|136.55|138.94|136.64|138.85|136.55|4
1653290140000|2022-05-23 07:15:40|138.84|136.54|138.86|136.56|138.86|136.56|138.84|136.54|2
1653290150000|2022-05-23 07:15:50|138.87|136.57|138.86|136.56|138.87|136.57|138.86|136.56|2
1653290160000|2022-05-23 07:16:00|138.85|136.55|138.85|136.55|138.86|136.56|138.85|136.55|3
1653290170000|2022-05-23 07:16:10|138.86|136.56|138.76|136.46|138.86|136.56|138.76|136.46|10
1653290180000|2022-05-23 07:16:20|138.75|136.45|138.79|136.49|138.79|136.49|138.75|136.45|2
1653290190000|2022-05-23 07:16:30|138.78|136.48|138.78|136.48|138.78|136.48|138.78|136.48|1
1653290200000|2022-05-23 07:16:40|138.83|136.53|138.89|136.59|138.91|136.61|138.83|136.53|6
1653290210000|2022-05-23 07:16:50|138.9|136.6|138.9|136.6|138.9|136.6|138.9|136.6|1
1653290220000|2022-05-23 07:17:00|138.94|136.64|138.92|136.62|138.95|136.65|138.92|136.62|7
1653290230000|2022-05-23 07:17:10|138.91|136.61|138.94|136.64|138.95|136.65|138.91|136.61|4
1653290240000|2022-05-23 07:17:20|138.93|136.63|138.93|136.63|138.93|136.63|138.93|136.63|1
1653290280000|2022-05-23 07:18:00|138.94|136.64|138.93|136.63|138.94|136.64|138.93|136.63|4
1653290290000|2022-05-23 07:18:10|138.94|136.64|138.93|136.63|138.94|136.64|138.93|136.63|2
1653290300000|2022-05-23 07:18:20|138.92|136.62|138.92|136.62|138.92|136.62|138.92|136.62|1
1653290310000|2022-05-23 07:18:30|138.91|136.61|138.92|136.62|138.94|136.64|138.91|136.61|6
1653290320000|2022-05-23 07:18:40|138.93|136.63|138.94|136.64|138.94|136.64|138.93|136.63|2
1653290340000|2022-05-23 07:19:00|138.96|136.66|138.94|136.64|138.97|136.67|138.94|136.64|3
1653290350000|2022-05-23 07:19:10|138.97|136.67|138.91|136.61|138.97|136.67|138.86|136.56|15
1653290360000|2022-05-23 07:19:20|138.89|136.59|139.02|136.72|139.03|136.73|138.89|136.59|10
1653290370000|2022-05-23 07:19:30|139.01|136.71|139.02|136.72|139.02|136.72|139.01|136.71|4
1653290390000|2022-05-23 07:19:50|139.01|136.71|139.01|136.71|139.01|136.71|139.01|136.71|1
1653290420000|2022-05-23 07:20:20|139.02|136.72|139.02|136.72|139.02|136.72|139.01|136.71|3
1653290480000|2022-05-23 07:21:20|139.01|136.71|139.02|136.72|139.02|136.72|139.01|136.71|2
1653290530000|2022-05-23 07:22:10|139.04|136.74|139.04|136.74|139.04|136.74|139.04|136.74|1
1653290560000|2022-05-23 07:22:40|139.03|136.73|139.03|136.73|139.04|136.74|139.03|136.73|3
1653290610000|2022-05-23 07:23:30|139.02|136.72|139.01|136.71|139.02|136.72|138.96|136.66|9
1653290620000|2022-05-23 07:23:40|138.99|136.69|138.94|136.64|138.99|136.69|138.94|136.64|5
1653290630000|2022-05-23 07:23:50|138.93|136.63|138.93|136.63|138.93|136.63|138.93|136.63|1
1653290640000|2022-05-23 07:24:00|138.95|136.65|139.18|136.88|139.18|136.88|138.94|136.64|17
1653290650000|2022-05-23 07:24:10|139.16|136.86|139.19|136.89|139.22|136.92|139.16|136.86|9
1653290660000|2022-05-23 07:24:20|139.21|136.91|139.19|136.89|139.22|136.92|139.18|136.88|5
1653290670000|2022-05-23 07:24:30|139.21|136.91|139.22|136.92|139.22|136.92|139.21|136.91|2
1653290680000|2022-05-23 07:24:40|139.24|136.94|139.23|136.93|139.24|136.94|139.23|136.93|2
1653290690000|2022-05-23 07:24:50|139.24|136.94|139.24|136.94|139.24|136.94|139.23|136.93|3
1653290700000|2022-05-23 07:25:00|139.23|136.93|139.26|136.96|139.26|136.96|139.23|136.93|9
1653290710000|2022-05-23 07:25:10|139.27|136.97|139.55|137.25|139.55|137.25|139.23|136.93|19
1653290720000|2022-05-23 07:25:20|139.56|137.26|139.65|137.35|139.65|137.35|139.56|137.26|11
1653290730000|2022-05-23 07:25:30|139.64|137.34|139.64|137.34|139.64|137.34|139.62|137.32|4
1653290740000|2022-05-23 07:25:40|139.65|137.35|139.74|137.44|139.75|137.45|139.63|137.33|15
1653290750000|2022-05-23 07:25:50|139.73|137.43|139.73|137.43|139.73|137.43|139.73|137.43|1
1653290760000|2022-05-23 07:26:00|139.72|137.42|139.55|137.25|139.72|137.42|139.55|137.25|17
1653290770000|2022-05-23 07:26:10|139.56|137.26|139.55|137.25|139.56|137.26|139.55|137.25|2
1653290780000|2022-05-23 07:26:20|139.57|137.27|139.57|137.27|139.58|137.28|139.56|137.26|9
1653290800000|2022-05-23 07:26:40|139.58|137.28|139.65|137.35|139.66|137.36|139.58|137.28|6
1653290810000|2022-05-23 07:26:50|139.64|137.34|139.64|137.34|139.65|137.35|139.64|137.34|3
1653290820000|2022-05-23 07:27:00|139.63|137.33|139.63|137.33|139.64|137.34|139.62|137.32|4
1653290830000|2022-05-23 07:27:10|139.64|137.34|139.62|137.32|139.65|137.35|139.6|137.3|10
1653290840000|2022-05-23 07:27:20|139.61|137.31|139.63|137.33|139.64|137.34|139.61|137.31|7
1653290850000|2022-05-23 07:27:30|139.64|137.34|139.64|137.34|139.65|137.35|139.62|137.32|6
1653290860000|2022-05-23 07:27:40|139.63|137.33|139.67|137.37|139.71|137.41|139.63|137.33|12
1653290870000|2022-05-23 07:27:50|139.68|137.38|139.65|137.35|139.7|137.4|139.64|137.34|13
1653290880000|2022-05-23 07:28:00|139.66|137.36|139.56|137.26|139.66|137.36|139.56|137.26|15
1653290890000|2022-05-23 07:28:10|139.55|137.25|139.54|137.24|139.56|137.26|139.53|137.23|6
1653290900000|2022-05-23 07:28:20|139.51|137.21|139.51|137.21|139.53|137.23|139.45|137.15|14
1653290910000|2022-05-23 07:28:30|139.52|137.22|139.46|137.16|139.56|137.26|139.46|137.16|11
1653290920000|2022-05-23 07:28:40|139.48|137.18|139.48|137.18|139.48|137.18|139.48|137.18|1
1653290930000|2022-05-23 07:28:50|139.47|137.17|139.52|137.22|139.53|137.23|139.47|137.17|6
1653290940000|2022-05-23 07:29:00|139.51|137.21|139.47|137.17|139.51|137.21|139.47|137.17|4
1653290950000|2022-05-23 07:29:10|139.48|137.18|139.48|137.18|139.49|137.19|139.47|137.17|5
1653290960000|2022-05-23 07:29:20|139.47|137.17|139.47|137.17|139.47|137.17|139.45|137.15|6
1653290970000|2022-05-23 07:29:30|139.46|137.16|139.45|137.15|139.46|137.16|139.45|137.15|2
1653290980000|2022-05-23 07:29:40|139.47|137.17|139.46|137.16|139.47|137.17|139.46|137.16|2
1653290990000|2022-05-23 07:29:50|139.45|137.15|139.46|137.16|139.47|137.17|139.45|137.15|5
1653291000000|2022-05-23 07:30:00|139.45|137.15|139.36|137.06|139.47|137.17|139.36|137.06|10
1653291010000|2022-05-23 07:30:10|139.35|137.05|139.36|137.06|139.37|137.07|139.35|137.05|4
1653291020000|2022-05-23 07:30:20|139.37|137.07|139.44|137.14|139.45|137.15|139.36|137.06|6
1653291030000|2022-05-23 07:30:30|139.43|137.13|139.34|137.04|139.43|137.13|139.33|137.03|13
1653291040000|2022-05-23 07:30:40|139.33|137.03|139.35|137.05|139.35|137.05|139.33|137.03|5
1653291050000|2022-05-23 07:30:50|139.36|137.06|139.35|137.05|139.36|137.06|139.35|137.05|6
1653291060000|2022-05-23 07:31:00|139.34|137.04|139.27|136.97|139.35|137.05|139.26|136.96|11
1653291070000|2022-05-23 07:31:10|139.28|136.98|139.43|137.13|139.43|137.13|139.27|136.97|11
1653291080000|2022-05-23 07:31:20|139.42|137.12|139.43|137.13|139.44|137.14|139.42|137.12|4
1653291090000|2022-05-23 07:31:30|139.44|137.14|139.44|137.14|139.45|137.15|139.43|137.13|9
1653291100000|2022-05-23 07:31:40|139.45|137.15|139.45|137.15|139.45|137.15|139.44|137.14|11
1653291110000|2022-05-23 07:31:50|139.44|137.14|139.45|137.15|139.45|137.15|139.44|137.14|2
1653291120000|2022-05-23 07:32:00|139.44|137.14|139.45|137.15|139.45|137.15|139.44|137.14|6
1653291130000|2022-05-23 07:32:10|139.44|137.14|139.45|137.15|139.45|137.15|139.44|137.14|4
1653291160000|2022-05-23 07:32:40|139.46|137.16|139.45|137.15|139.46|137.16|139.45|137.15|6
1653291170000|2022-05-23 07:32:50|139.46|137.16|139.55|137.25|139.56|137.26|139.45|137.15|11
1653291180000|2022-05-23 07:33:00|139.56|137.26|139.65|137.35|139.65|137.35|139.56|137.26|5
1653291190000|2022-05-23 07:33:10|139.66|137.36|139.73|137.43|139.73|137.43|139.66|137.36|8
1653291200000|2022-05-23 07:33:20|139.72|137.42|139.67|137.37|139.72|137.42|139.67|137.37|5
1653291210000|2022-05-23 07:33:30|139.66|137.36|139.75|137.45|139.75|137.45|139.66|137.36|7
1653291220000|2022-05-23 07:33:40|139.76|137.46|139.79|137.49|139.8|137.5|139.76|137.46|15
1653291230000|2022-05-23 07:33:50|139.8|137.5|139.77|137.47|139.81|137.51|139.76|137.46|14
1653291240000|2022-05-23 07:34:00|139.78|137.48|139.74|137.44|139.78|137.48|139.74|137.44|13
1653291250000|2022-05-23 07:34:10|139.75|137.45|139.69|137.39|139.75|137.45|139.68|137.38|8
1653291260000|2022-05-23 07:34:20|139.68|137.38|139.67|137.37|139.68|137.38|139.65|137.35|9
1653291280000|2022-05-23 07:34:40|139.66|137.36|139.56|137.26|139.68|137.38|139.56|137.26|12
1653291290000|2022-05-23 07:34:50|139.57|137.27|139.64|137.34|139.64|137.34|139.57|137.27|3
1653291300000|2022-05-23 07:35:00|139.65|137.35|139.54|137.24|139.65|137.35|139.54|137.24|15
1653291310000|2022-05-23 07:35:10|139.55|137.25|139.62|137.32|139.63|137.33|139.55|137.25|8
1653291320000|2022-05-23 07:35:20|139.61|137.31|139.62|137.32|139.62|137.32|139.61|137.31|14
1653291330000|2022-05-23 07:35:30|139.61|137.31|139.63|137.33|139.63|137.33|139.61|137.31|6
1653291340000|2022-05-23 07:35:40|139.64|137.34|139.64|137.34|139.64|137.34|139.64|137.34|1
1653291350000|2022-05-23 07:35:50|139.63|137.33|139.65|137.35|139.65|137.35|139.63|137.33|2
1653291360000|2022-05-23 07:36:00|139.64|137.34|139.65|137.35|139.65|137.35|139.61|137.31|8
1653291370000|2022-05-23 07:36:10|139.64|137.34|139.66|137.36|139.66|137.36|139.61|137.31|8
1653291380000|2022-05-23 07:36:20|139.68|137.38|139.76|137.46|139.76|137.46|139.68|137.38|6
1653291390000|2022-05-23 07:36:30|139.77|137.47|139.81|137.51|139.81|137.51|139.77|137.47|5
1653291400000|2022-05-23 07:36:40|139.84|137.54|139.84|137.54|139.85|137.55|139.84|137.54|3
1653291480000|2022-05-23 07:38:00|139.86|137.56|139.85|137.55|139.86|137.56|139.85|137.55|2
1653291500000|2022-05-23 07:38:20|139.84|137.54|139.84|137.54|139.84|137.54|139.84|137.54|1
1653291540000|2022-05-23 07:39:00|139.82|137.52|139.76|137.46|139.82|137.52|139.76|137.46|5
1653291550000|2022-05-23 07:39:10|139.75|137.45|139.77|137.47|139.77|137.47|139.75|137.45|4
1653291560000|2022-05-23 07:39:20|139.76|137.46|139.76|137.46|139.77|137.47|139.76|137.46|3
1653291570000|2022-05-23 07:39:30|139.75|137.45|139.75|137.45|139.75|137.45|139.67|137.37|11
1653291580000|2022-05-23 07:39:40|139.77|137.47|139.78|137.48|139.78|137.48|139.76|137.46|6
1653291600000|2022-05-23 07:40:00|139.77|137.47|139.76|137.46|139.77|137.47|139.76|137.46|4
1653291610000|2022-05-23 07:40:10|139.75|137.45|139.69|137.39|139.75|137.45|139.67|137.37|9
1653291620000|2022-05-23 07:40:20|139.67|137.37|139.7|137.4|139.7|137.4|139.66|137.36|4
1653291630000|2022-05-23 07:40:30|139.69|137.39|139.75|137.45|139.75|137.45|139.69|137.39|4
1653291660000|2022-05-23 07:41:00|139.74|137.44|139.58|137.28|139.74|137.44|139.57|137.27|13
1653291670000|2022-05-23 07:41:10|139.57|137.27|139.69|137.39|139.78|137.48|139.57|137.27|13
1653291680000|2022-05-23 07:41:20|139.73|137.43|139.68|137.38|139.73|137.43|139.67|137.37|9
1653291690000|2022-05-23 07:41:30|139.67|137.37|139.68|137.38|139.68|137.38|139.67|137.37|2
1653291700000|2022-05-23 07:41:40|139.66|137.36|139.65|137.35|139.66|137.36|139.65|137.35|2
1653291710000|2022-05-23 07:41:50|139.67|137.37|139.66|137.36|139.67|137.37|139.66|137.36|4
1653291720000|2022-05-23 07:42:00|139.69|137.39|139.66|137.36|139.69|137.39|139.66|137.36|7
1653291730000|2022-05-23 07:42:10|139.65|137.35|139.66|137.36|139.67|137.37|139.65|137.35|4
1653291740000|2022-05-23 07:42:20|139.67|137.37|139.75|137.45|139.75|137.45|139.67|137.37|4
1653291750000|2022-05-23 07:42:30|139.78|137.48|139.77|137.47|139.78|137.48|139.76|137.46|3
1653291760000|2022-05-23 07:42:40|139.76|137.46|139.75|137.45|139.76|137.46|139.75|137.45|4
1653291770000|2022-05-23 07:42:50|139.74|137.44|139.75|137.45|139.75|137.45|139.74|137.44|4
1653291780000|2022-05-23 07:43:00|139.74|137.44|139.69|137.39|139.75|137.45|139.68|137.38|13
1653291790000|2022-05-23 07:43:10|139.67|137.37|139.65|137.35|139.69|137.39|139.65|137.35|5
1653291800000|2022-05-23 07:43:20|139.63|137.33|139.64|137.34|139.65|137.35|139.63|137.33|3
1653291810000|2022-05-23 07:43:30|139.63|137.33|139.58|137.28|139.63|137.33|139.56|137.26|8
1653291820000|2022-05-23 07:43:40|139.59|137.29|139.64|137.34|139.64|137.34|139.59|137.29|6
1653291830000|2022-05-23 07:43:50|139.63|137.33|139.57|137.27|139.63|137.33|139.57|137.27|5
1653291840000|2022-05-23 07:44:00|139.56|137.26|139.55|137.25|139.58|137.28|139.54|137.24|10
1653291850000|2022-05-23 07:44:10|139.54|137.24|139.56|137.26|139.56|137.26|139.54|137.24|7
1653291860000|2022-05-23 07:44:20|139.59|137.29|139.6|137.3|139.61|137.31|139.57|137.27|6
1653291870000|2022-05-23 07:44:30|139.59|137.29|139.47|137.17|139.61|137.31|139.47|137.17|11
1653291880000|2022-05-23 07:44:40|139.48|137.18|139.45|137.15|139.48|137.18|139.45|137.15|5
1653291890000|2022-05-23 07:44:50|139.46|137.16|139.45|137.15|139.48|137.18|139.44|137.14|9
1653291900000|2022-05-23 07:45:00|139.48|137.18|139.44|137.14|139.48|137.18|139.44|137.14|6
1653291910000|2022-05-23 07:45:10|139.46|137.16|139.47|137.17|139.48|137.18|139.45|137.15|7
1653291920000|2022-05-23 07:45:20|139.46|137.16|139.46|137.16|139.46|137.16|139.45|137.15|3
1653291930000|2022-05-23 07:45:30|139.45|137.15|139.44|137.14|139.46|137.16|139.44|137.14|4
1653291940000|2022-05-23 07:45:40|139.43|137.13|139.46|137.16|139.47|137.17|139.43|137.13|7
1653291950000|2022-05-23 07:45:50|139.45|137.15|139.44|137.14|139.45|137.15|139.44|137.14|2
1653291960000|2022-05-23 07:46:00|139.46|137.16|139.52|137.22|139.55|137.25|139.45|137.15|10
1653291970000|2022-05-23 07:46:10|139.51|137.21|139.51|137.21|139.52|137.22|139.51|137.21|7
1653291980000|2022-05-23 07:46:20|139.5|137.2|139.47|137.17|139.5|137.2|139.46|137.16|5
1653291990000|2022-05-23 07:46:30|139.46|137.16|139.45|137.15|139.46|137.16|139.45|137.15|2
1653292000000|2022-05-23 07:46:40|139.46|137.16|139.45|137.15|139.46|137.16|139.44|137.14|4
1653292010000|2022-05-23 07:46:50|139.44|137.14|139.45|137.15|139.46|137.16|139.44|137.14|4
1653292020000|2022-05-23 07:47:00|139.44|137.14|139.46|137.16|139.46|137.16|139.44|137.14|4
1653292030000|2022-05-23 07:47:10|139.48|137.18|139.47|137.17|139.48|137.18|139.47|137.17|2
1653292040000|2022-05-23 07:47:20|139.46|137.16|139.47|137.17|139.48|137.18|139.46|137.16|4
1653292050000|2022-05-23 07:47:30|139.46|137.16|139.45|137.15|139.48|137.18|139.45|137.15|7
1653292060000|2022-05-23 07:47:40|139.46|137.16|139.36|137.06|139.46|137.16|139.36|137.06|8
1653292070000|2022-05-23 07:47:50|139.35|137.05|139.33|137.03|139.36|137.06|139.32|137.02|13
1653292080000|2022-05-23 07:48:00|139.34|137.04|139.33|137.03|139.34|137.04|139.33|137.03|4
1653292090000|2022-05-23 07:48:10|139.34|137.04|139.34|137.04|139.34|137.04|139.33|137.03|5
1653292100000|2022-05-23 07:48:20|139.33|137.03|139.32|137.02|139.34|137.04|139.32|137.02|8
1653292110000|2022-05-23 07:48:30|139.33|137.03|139.32|137.02|139.33|137.03|139.32|137.02|6
1653292130000|2022-05-23 07:48:50|139.31|137.01|139.31|137.01|139.32|137.02|139.31|137.01|5
1653292140000|2022-05-23 07:49:00|139.28|136.98|139.27|136.97|139.29|136.99|139.27|136.97|5
1653292150000|2022-05-23 07:49:10|139.25|136.95|139.32|137.02|139.32|137.02|139.25|136.95|6
1653292160000|2022-05-23 07:49:20|139.33|137.03|139.36|137.06|139.36|137.06|139.33|137.03|3
1653292170000|2022-05-23 07:49:30|139.37|137.07|139.42|137.12|139.43|137.13|139.37|137.07|9
1653292180000|2022-05-23 07:49:40|139.43|137.13|139.43|137.13|139.43|137.13|139.42|137.12|9
1653292190000|2022-05-23 07:49:50|139.42|137.12|139.42|137.12|139.43|137.13|139.42|137.12|5
1653292200000|2022-05-23 07:50:00|139.41|137.11|139.37|137.07|139.42|137.12|139.35|137.05|11
1653292210000|2022-05-23 07:50:10|139.41|137.11|139.43|137.13|139.44|137.14|139.37|137.07|4
1653292220000|2022-05-23 07:50:20|139.44|137.14|139.44|137.14|139.45|137.15|139.44|137.14|3
1653292240000|2022-05-23 07:50:40|139.45|137.15|139.34|137.04|139.46|137.16|139.34|137.04|7
1653292250000|2022-05-23 07:50:50|139.35|137.05|139.35|137.05|139.35|137.05|139.35|137.05|1
1653292260000|2022-05-23 07:51:00|139.4|137.1|139.35|137.05|139.4|137.1|139.35|137.05|2
1653292280000|2022-05-23 07:51:20|139.34|137.04|139.34|137.04|139.34|137.04|139.34|137.04|1
1653292290000|2022-05-23 07:51:30|139.35|137.05|139.35|137.05|139.35|137.05|139.35|137.05|1
1653292320000|2022-05-23 07:52:00|139.39|137.09|139.43|137.13|139.43|137.13|139.35|137.05|10
1653292330000|2022-05-23 07:52:10|139.46|137.16|139.44|137.14|139.49|137.19|139.44|137.14|12
1653292350000|2022-05-23 07:52:30|139.45|137.15|139.45|137.15|139.48|137.18|139.45|137.15|4
1653292370000|2022-05-23 07:52:50|139.43|137.13|139.39|137.09|139.43|137.13|139.39|137.09|2
1653292380000|2022-05-23 07:53:00|139.4|137.1|139.38|137.08|139.4|137.1|139.38|137.08|3
1653292390000|2022-05-23 07:53:10|139.39|137.09|139.36|137.06|139.39|137.09|139.36|137.06|4
1653292400000|2022-05-23 07:53:20|139.35|137.05|139.35|137.05|139.36|137.06|139.35|137.05|5
1653292410000|2022-05-23 07:53:30|139.37|137.07|139.28|136.98|139.37|137.07|139.28|136.98|6
1653292420000|2022-05-23 07:53:40|139.27|136.97|139.27|136.97|139.27|136.97|139.27|136.97|1
1653292430000|2022-05-23 07:53:50|139.25|136.95|139.26|136.96|139.29|136.99|139.25|136.95|4
1653292440000|2022-05-23 07:54:00|139.28|136.98|139.29|136.99|139.29|136.99|139.26|136.96|5
1653292450000|2022-05-23 07:54:10|139.28|136.98|139.35|137.05|139.37|137.07|139.26|136.96|12
1653292460000|2022-05-23 07:54:20|139.34|137.04|139.34|137.04|139.34|137.04|139.34|137.04|1
1653292490000|2022-05-23 07:54:50|139.33|137.03|139.28|136.98|139.33|137.03|139.27|136.97|7
1653292500000|2022-05-23 07:55:00|139.27|136.97|139.32|137.02|139.32|137.02|139.26|136.96|10
1653292510000|2022-05-23 07:55:10|139.31|137.01|139.31|137.01|139.31|137.01|139.31|137.01|1
1653292520000|2022-05-23 07:55:20|139.32|137.02|139.32|137.02|139.32|137.02|139.31|137.01|3
1653292530000|2022-05-23 07:55:30|139.31|137.01|139.32|137.02|139.32|137.02|139.31|137.01|2
1653292540000|2022-05-23 07:55:40|139.31|137.01|139.3|137|139.31|137.01|139.3|137|2
1653292550000|2022-05-23 07:55:50|139.29|136.99|139.24|136.94|139.29|136.99|139.24|136.94|6
1653292560000|2022-05-23 07:56:00|139.25|136.95|139.13|136.83|139.25|136.95|139.13|136.83|9
1653292570000|2022-05-23 07:56:10|139.12|136.82|139.14|136.84|139.16|136.86|139.12|136.82|4
1653292580000|2022-05-23 07:56:20|139.15|136.85|139.13|136.83|139.15|136.85|139.13|136.83|3
1653292590000|2022-05-23 07:56:30|139.12|136.82|139.12|136.82|139.12|136.82|139.12|136.82|1
1653292600000|2022-05-23 07:56:40|139.13|136.83|139.13|136.83|139.13|136.83|139.13|136.83|1
1653292620000|2022-05-23 07:57:00|139.15|136.85|139.21|136.91|139.24|136.94|139.15|136.85|7
1653292630000|2022-05-23 07:57:10|139.19|136.89|139.19|136.89|139.19|136.89|139.19|136.89|1
1653292640000|2022-05-23 07:57:20|139.18|136.88|139.18|136.88|139.19|136.89|139.18|136.88|3
1653292650000|2022-05-23 07:57:30|139.19|136.89|139.2|136.9|139.21|136.91|139.19|136.89|5
1653292660000|2022-05-23 07:57:40|139.22|136.92|139|136.7|139.22|136.92|138.94|136.64|12
1653292670000|2022-05-23 07:57:50|138.99|136.69|138.82|136.52|139|136.7|138.67|136.37|18
1653292680000|2022-05-23 07:58:00|138.81|136.51|138.81|136.51|138.83|136.53|138.81|136.51|5
1653292690000|2022-05-23 07:58:10|138.8|136.5|138.8|136.5|138.8|136.5|138.8|136.5|1
1653292710000|2022-05-23 07:58:30|138.79|136.49|138.79|136.49|138.8|136.5|138.77|136.47|6
1653292730000|2022-05-23 07:58:50|138.81|136.51|138.8|136.5|138.81|136.51|138.8|136.5|2
1653292740000|2022-05-23 07:59:00|138.83|136.53|138.89|136.59|138.9|136.6|138.83|136.53|8
1653292750000|2022-05-23 07:59:10|138.88|136.58|138.81|136.51|138.89|136.59|138.81|136.51|9
1653292760000|2022-05-23 07:59:20|138.8|136.5|138.8|136.5|138.81|136.51|138.78|136.48|7
1653292770000|2022-05-23 07:59:30|138.79|136.49|138.79|136.49|138.79|136.49|138.79|136.49|1
1653292780000|2022-05-23 07:59:40|138.8|136.5|138.83|136.53|138.83|136.53|138.8|136.5|2
1653292790000|2022-05-23 07:59:50|138.82|136.52|138.83|136.53|138.87|136.57|138.76|136.46|9
1653292800000|2022-05-23 08:00:00|138.82|136.52|138.82|136.52|138.83|136.53|138.81|136.51|7
1653292810000|2022-05-23 08:00:10|138.83|136.53|139.01|136.71|139.01|136.71|138.82|136.52|13
1653292820000|2022-05-23 08:00:20|139.03|136.73|139.11|136.81|139.11|136.81|139.02|136.72|9
1653292830000|2022-05-23 08:00:30|139.1|136.8|139.05|136.75|139.1|136.8|139.04|136.74|6
1653292840000|2022-05-23 08:00:40|139.06|136.76|139.1|136.8|139.1|136.8|139.06|136.76|3
1653292850000|2022-05-23 08:00:50|139.09|136.79|138.98|136.68|139.09|136.79|138.97|136.67|13
1653292860000|2022-05-23 08:01:00|138.97|136.67|138.94|136.64|138.97|136.67|138.91|136.61|7
1653292870000|2022-05-23 08:01:10|138.91|136.61|138.9|136.6|138.93|136.63|138.9|136.6|6
1653292880000|2022-05-23 08:01:20|138.89|136.59|138.83|136.53|138.89|136.59|138.83|136.53|3
1653292890000|2022-05-23 08:01:30|138.82|136.52|138.75|136.45|138.82|136.52|138.75|136.45|12
1653292900000|2022-05-23 08:01:40|138.76|136.46|138.72|136.42|138.8|136.5|138.72|136.42|15
1653292910000|2022-05-23 08:01:50|138.73|136.43|138.73|136.43|138.73|136.43|138.73|136.43|1
1653292920000|2022-05-23 08:02:00|138.72|136.42|138.65|136.35|138.73|136.43|138.65|136.35|8
1653292930000|2022-05-23 08:02:10|138.63|136.33|138.79|136.49|138.79|136.49|138.63|136.33|12
1653292940000|2022-05-23 08:02:20|138.8|136.5|138.81|136.51|138.82|136.52|138.78|136.48|13
1653292960000|2022-05-23 08:02:40|138.85|136.55|138.87|136.57|138.88|136.58|138.85|136.55|7
1653292970000|2022-05-23 08:02:50|138.86|136.56|138.85|136.55|138.86|136.56|138.82|136.52|12
1653292980000|2022-05-23 08:03:00|138.84|136.54|138.84|136.54|138.85|136.55|138.79|136.49|11
1653292990000|2022-05-23 08:03:10|138.83|136.53|138.83|136.53|138.83|136.53|138.83|136.53|1
1653293000000|2022-05-23 08:03:20|138.82|136.52|138.81|136.51|138.82|136.52|138.81|136.51|2
1653293010000|2022-05-23 08:03:30|138.82|136.52|138.88|136.58|138.88|136.58|138.8|136.5|10
1653293020000|2022-05-23 08:03:40|138.89|136.59|138.92|136.62|138.92|136.62|138.89|136.59|7
1653293030000|2022-05-23 08:03:50|138.93|136.63|138.94|136.64|139|136.7|138.93|136.63|8
1653293040000|2022-05-23 08:04:00|138.95|136.65|138.97|136.67|138.97|136.67|138.95|136.65|2
1653293050000|2022-05-23 08:04:10|138.96|136.66|138.92|136.62|138.96|136.66|138.92|136.62|5
1653293060000|2022-05-23 08:04:20|138.91|136.61|138.91|136.61|138.91|136.61|138.9|136.6|3
1653293070000|2022-05-23 08:04:30|138.92|136.62|138.92|136.62|138.93|136.63|138.92|136.62|3
1653293080000|2022-05-23 08:04:40|138.93|136.63|138.93|136.63|138.93|136.63|138.92|136.62|11
1653293090000|2022-05-23 08:04:50|138.92|136.62|138.91|136.61|138.93|136.63|138.91|136.61|8
1653293100000|2022-05-23 08:05:00|138.92|136.62|139.01|136.71|139.01|136.71|138.91|136.61|8
1653293110000|2022-05-23 08:05:10|139.02|136.72|139.02|136.72|139.02|136.72|139.02|136.72|1
1653293150000|2022-05-23 08:05:50|139.03|136.73|139.05|136.75|139.05|136.75|139.03|136.73|4
1653293160000|2022-05-23 08:06:00|139.04|136.74|139.04|136.74|139.04|136.74|139.04|136.74|1
1653293170000|2022-05-23 08:06:10|139.03|136.73|139.02|136.72|139.03|136.73|139|136.7|5
1653293190000|2022-05-23 08:06:30|138.99|136.69|138.95|136.65|138.99|136.69|138.95|136.65|3
1653293200000|2022-05-23 08:06:40|138.94|136.64|138.94|136.64|138.94|136.64|138.93|136.63|3
1653293220000|2022-05-23 08:07:00|138.95|136.65|138.99|136.69|138.99|136.69|138.95|136.65|4
1653293230000|2022-05-23 08:07:10|139|136.7|139|136.7|139|136.7|139|136.7|1
1653293250000|2022-05-23 08:07:30|138.98|136.68|138.98|136.68|138.98|136.68|138.98|136.68|1
1653293260000|2022-05-23 08:07:40|138.97|136.67|138.99|136.69|138.99|136.69|138.97|136.67|2
1653293270000|2022-05-23 08:07:50|139|136.7|139|136.7|139|136.7|139|136.7|1
1653293300000|2022-05-23 08:08:20|138.99|136.69|138.99|136.69|138.99|136.69|138.99|136.69|1
1653293310000|2022-05-23 08:08:30|139|136.7|139.07|136.77|139.08|136.78|139|136.7|6
1653293320000|2022-05-23 08:08:40|139.08|136.78|139.12|136.82|139.12|136.82|139.08|136.78|3
1653293330000|2022-05-23 08:08:50|139.13|136.83|139.15|136.85|139.15|136.85|139.13|136.83|3
1653293340000|2022-05-23 08:09:00|139.16|136.86|139.17|136.87|139.17|136.87|139.16|136.86|4
1653293350000|2022-05-23 08:09:10|139.16|136.86|139.15|136.85|139.17|136.87|139.15|136.85|6
1653293360000|2022-05-23 08:09:20|139.14|136.84|139.17|136.87|139.17|136.87|139.14|136.84|3
1653293400000|2022-05-23 08:10:00|139.2|136.9|139.35|137.05|139.35|137.05|139.2|136.9|7
1653293410000|2022-05-23 08:10:10|139.36|137.06|139.41|137.11|139.42|137.12|139.36|137.06|10
1653293420000|2022-05-23 08:10:20|139.42|137.12|139.42|137.12|139.42|137.12|139.41|137.11|3
1653293430000|2022-05-23 08:10:30|139.43|137.13|139.44|137.14|139.44|137.14|139.43|137.13|2
1653293450000|2022-05-23 08:10:50|139.43|137.13|139.44|137.14|139.44|137.14|139.43|137.13|2
1653293480000|2022-05-23 08:11:20|139.45|137.15|139.39|137.09|139.45|137.15|139.39|137.09|2
1653293490000|2022-05-23 08:11:30|139.41|137.11|139.39|137.09|139.41|137.11|139.39|137.09|3
1653293500000|2022-05-23 08:11:40|139.4|137.1|139.39|137.09|139.41|137.11|139.39|137.09|3
1653293510000|2022-05-23 08:11:50|139.38|137.08|139.19|136.89|139.38|137.08|139.19|136.89|6
1653293520000|2022-05-23 08:12:00|139.15|136.85|139.08|136.78|139.15|136.85|139.08|136.78|4
1653293540000|2022-05-23 08:12:20|139.07|136.77|139.06|136.76|139.07|136.77|139.06|136.76|2
1653293550000|2022-05-23 08:12:30|139.05|136.75|138.9|136.6|139.05|136.75|138.89|136.59|13
1653293560000|2022-05-23 08:12:40|138.91|136.61|138.88|136.58|138.91|136.61|138.88|136.58|10
1653293570000|2022-05-23 08:12:50|138.87|136.57|138.96|136.66|138.97|136.67|138.87|136.57|8
1653293580000|2022-05-23 08:13:00|138.98|136.68|139.08|136.78|139.09|136.79|138.98|136.68|3
1653293590000|2022-05-23 08:13:10|139.02|136.72|138.91|136.61|139.02|136.72|138.91|136.61|12
1653293600000|2022-05-23 08:13:20|138.9|136.6|138.9|136.6|138.9|136.6|138.9|136.6|1
1653293620000|2022-05-23 08:13:40|138.85|136.55|138.83|136.53|138.85|136.55|138.83|136.53|5
1653293630000|2022-05-23 08:13:50|138.82|136.52|138.72|136.42|138.83|136.53|138.72|136.42|8
1653293640000|2022-05-23 08:14:00|138.7|136.4|138.63|136.33|138.7|136.4|138.63|136.33|7
1653293650000|2022-05-23 08:14:10|138.66|136.36|138.68|136.38|138.69|136.39|138.66|136.36|3
1653293680000|2022-05-23 08:14:40|138.69|136.39|138.69|136.39|138.69|136.39|138.69|136.39|1
1653293690000|2022-05-23 08:14:50|138.67|136.37|138.67|136.37|138.67|136.37|138.67|136.37|1
1653293700000|2022-05-23 08:15:00|138.64|136.34|138.62|136.32|138.64|136.34|138.62|136.32|2
1653293710000|2022-05-23 08:15:10|138.61|136.31|138.61|136.31|138.61|136.31|138.61|136.31|1
1653293720000|2022-05-23 08:15:20|138.62|136.32|138.61|136.31|138.62|136.32|138.61|136.31|2
1653293730000|2022-05-23 08:15:30|138.59|136.29|138.56|136.26|138.59|136.29|138.56|136.26|4
1653293740000|2022-05-23 08:15:40|138.55|136.25|138.5|136.2|138.58|136.28|138.45|136.15|12
1653293750000|2022-05-23 08:15:50|138.49|136.19|138.49|136.19|138.49|136.19|138.48|136.18|5
1653293760000|2022-05-23 08:16:00|138.45|136.15|138.36|136.06|138.47|136.17|138.36|136.06|15
1653293770000|2022-05-23 08:16:10|138.35|136.05|138.23|135.93|138.35|136.05|138.23|135.93|11
1653293780000|2022-05-23 08:16:20|138.27|135.97|138.25|135.95|138.27|135.97|138.23|135.93|7
1653293790000|2022-05-23 08:16:30|138.24|135.94|138.23|135.93|138.24|135.94|138.23|135.93|2
1653293800000|2022-05-23 08:16:40|138.24|135.94|138.15|135.85|138.24|135.94|138.14|135.84|7
1653293810000|2022-05-23 08:16:50|138.13|135.83|138.41|136.11|138.41|136.11|138.12|135.82|20
1653293820000|2022-05-23 08:17:00|138.4|136.1|138.23|135.93|138.4|136.1|138.21|135.91|16
1653293830000|2022-05-23 08:17:10|138.27|135.97|138.32|136.02|138.32|136.02|138.25|135.95|9
1653293840000|2022-05-23 08:17:20|138.3|136|138.3|136|138.31|136.01|138.25|135.95|11
1653293850000|2022-05-23 08:17:30|138.32|136.02|138.31|136.01|138.32|136.02|138.31|136.01|2
1653293860000|2022-05-23 08:17:40|138.32|136.02|138.32|136.02|138.32|136.02|138.31|136.01|3
1653293870000|2022-05-23 08:17:50|138.34|136.04|138.39|136.09|138.39|136.09|138.32|136.02|9
1653293880000|2022-05-23 08:18:00|138.37|136.07|138.4|136.1|138.42|136.12|138.37|136.07|7
1653293900000|2022-05-23 08:18:20|138.39|136.09|138.38|136.08|138.4|136.1|138.38|136.08|4
1653293910000|2022-05-23 08:18:30|138.37|136.07|138.37|136.07|138.37|136.07|138.36|136.06|3
1653293920000|2022-05-23 08:18:40|138.36|136.06|138.34|136.04|138.36|136.06|138.34|136.04|3
1653293940000|2022-05-23 08:19:00|138.33|136.03|138.33|136.03|138.33|136.03|138.31|136.01|3
1653293950000|2022-05-23 08:19:10|138.32|136.02|138.34|136.04|138.34|136.04|138.31|136.01|6
1653293960000|2022-05-23 08:19:20|138.33|136.03|138.26|135.96|138.33|136.03|138.24|135.94|9
1653293970000|2022-05-23 08:19:30|138.25|135.95|138.25|135.95|138.25|135.95|138.25|135.95|1
1653293990000|2022-05-23 08:19:50|138.24|135.94|138.05|135.75|138.24|135.94|138.04|135.74|13
1653294000000|2022-05-23 08:20:00|138.04|135.74|138.01|135.71|138.04|135.74|138.01|135.71|3
1653294010000|2022-05-23 08:20:10|138.02|135.72|138.12|135.82|138.15|135.85|138.02|135.72|13
1653294020000|2022-05-23 08:20:20|138.13|135.83|138.05|135.75|138.13|135.83|138.04|135.74|7
1653294030000|2022-05-23 08:20:30|138.04|135.74|138.05|135.75|138.05|135.75|138.03|135.73|4
1653294040000|2022-05-23 08:20:40|138.04|135.74|138.04|135.74|138.04|135.74|138.03|135.73|3
1653294050000|2022-05-23 08:20:50|138.03|135.73|138.04|135.74|138.04|135.74|138.03|135.73|2
1653294060000|2022-05-23 08:21:00|138.05|135.75|138.06|135.76|138.1|135.8|138.03|135.73|9
1653294080000|2022-05-23 08:21:20|138.08|135.78|138.09|135.79|138.09|135.79|138.08|135.78|2
1653294090000|2022-05-23 08:21:30|138.1|135.8|138.11|135.81|138.11|135.81|138.1|135.8|2
1653294100000|2022-05-23 08:21:40|138.12|135.82|138.14|135.84|138.14|135.84|138.12|135.82|2
1653294110000|2022-05-23 08:21:50|138.15|135.85|138.14|135.84|138.15|135.85|138.14|135.84|2
1653294130000|2022-05-23 08:22:10|138.15|135.85|138.1|135.8|138.15|135.85|138.08|135.78|5
1653294140000|2022-05-23 08:22:20|138.09|135.79|138.1|135.8|138.12|135.82|138.09|135.79|11
1653294150000|2022-05-23 08:22:30|138.11|135.81|138.11|135.81|138.11|135.81|138.1|135.8|5
1653294160000|2022-05-23 08:22:40|138.1|135.8|138.17|135.87|138.17|135.87|138.09|135.79|9
1653294180000|2022-05-23 08:23:00|138.16|135.86|138.16|135.86|138.18|135.88|138.14|135.84|5
1653294190000|2022-05-23 08:23:10|138.15|135.85|138.13|135.83|138.15|135.85|138.13|135.83|7
1653294200000|2022-05-23 08:23:20|138.14|135.84|138.14|135.84|138.14|135.84|138.14|135.84|1
1653294210000|2022-05-23 08:23:30|138.13|135.83|138.15|135.85|138.15|135.85|138.13|135.83|2
1653294220000|2022-05-23 08:23:40|138.13|135.83|138.13|135.83|138.14|135.84|138.13|135.83|3
1653294230000|2022-05-23 08:23:50|138.15|135.85|138.13|135.83|138.15|135.85|138.13|135.83|2
1653294240000|2022-05-23 08:24:00|138.14|135.84|138.17|135.87|138.17|135.87|138.14|135.84|4
1653294250000|2022-05-23 08:24:10|138.19|135.89|138.2|135.9|138.2|135.9|138.18|135.88|4
1653294260000|2022-05-23 08:24:20|138.19|135.89|138.2|135.9|138.2|135.9|138.18|135.88|6
1653294270000|2022-05-23 08:24:30|138.22|135.92|138.22|135.92|138.22|135.92|138.22|135.92|1
1653294280000|2022-05-23 08:24:40|138.2|135.9|138.19|135.89|138.2|135.9|138.19|135.89|2
1653294290000|2022-05-23 08:24:50|138.2|135.9|138.18|135.88|138.2|135.9|138.18|135.88|3
1653294310000|2022-05-23 08:25:10|138.19|135.89|138.23|135.93|138.23|135.93|138.19|135.89|5
1653294320000|2022-05-23 08:25:20|138.22|135.92|138.22|135.92|138.22|135.92|138.22|135.92|1
1653294350000|2022-05-23 08:25:50|138.25|135.95|138.23|135.93|138.25|135.95|138.23|135.93|2
1653294360000|2022-05-23 08:26:00|138.21|135.91|138.23|135.93|138.23|135.93|138.21|135.91|2
1653294370000|2022-05-23 08:26:10|138.24|135.94|138.24|135.94|138.24|135.94|138.23|135.93|7
1653294380000|2022-05-23 08:26:20|138.25|135.95|138.25|135.95|138.25|135.95|138.25|135.95|1
1653294430000|2022-05-23 08:27:10|138.22|135.92|138.22|135.92|138.22|135.92|138.22|135.92|1
1653294450000|2022-05-23 08:27:30|138.23|135.93|138.23|135.93|138.23|135.93|138.23|135.93|1
1653294460000|2022-05-23 08:27:40|138.22|135.92|138.22|135.92|138.22|135.92|138.22|135.92|1
1653294480000|2022-05-23 08:28:00|138.24|135.94|138.2|135.9|138.24|135.94|138.2|135.9|5
1653294540000|2022-05-23 08:29:00|138.21|135.91|138.21|135.91|138.21|135.91|138.21|135.91|1
1653294560000|2022-05-23 08:29:20|138.22|135.92|138.22|135.92|138.22|135.92|138.22|135.92|1
1653294580000|2022-05-23 08:29:40|138.23|135.93|138.23|135.93|138.23|135.93|138.23|135.93|1
1653294590000|2022-05-23 08:29:50|138.25|135.95|138.25|135.95|138.25|135.95|138.25|135.95|1
1653294630000|2022-05-23 08:30:30|138.26|135.96|138.73|136.43|138.73|136.43|138.26|135.96|10
1653294640000|2022-05-23 08:30:40|138.75|136.45|138.75|136.45|138.76|136.46|138.75|136.45|3
1653294650000|2022-05-23 08:30:50|138.76|136.46|138.76|136.46|138.76|136.46|138.76|136.46|1
1653294660000|2022-05-23 08:31:00|138.77|136.47|138.76|136.46|138.77|136.47|138.76|136.46|2
1653294670000|2022-05-23 08:31:10|138.75|136.45|138.75|136.45|138.76|136.46|138.75|136.45|3
1653294680000|2022-05-23 08:31:20|138.76|136.46|138.75|136.45|138.76|136.46|138.75|136.45|4
1653294690000|2022-05-23 08:31:30|138.74|136.44|138.67|136.37|138.74|136.44|138.66|136.36|7
1653294700000|2022-05-23 08:31:40|138.68|136.38|138.7|136.4|138.71|136.41|138.68|136.38|4
1653294710000|2022-05-23 08:31:50|138.72|136.42|138.67|136.37|138.72|136.42|138.67|136.37|4
1653294720000|2022-05-23 08:32:00|138.66|136.36|138.66|136.36|138.68|136.38|138.66|136.36|4
1653294730000|2022-05-23 08:32:10|138.6|136.3|138.55|136.25|138.6|136.3|138.55|136.25|4
1653294740000|2022-05-23 08:32:20|138.56|136.26|138.56|136.26|138.56|136.26|138.56|136.26|1
1653294760000|2022-05-23 08:32:40|138.55|136.25|138.55|136.25|138.55|136.25|138.55|136.25|1
1653294790000|2022-05-23 08:33:10|138.56|136.26|138.55|136.25|138.56|136.26|138.55|136.25|2
1653294800000|2022-05-23 08:33:20|138.54|136.24|138.42|136.12|138.54|136.24|138.42|136.12|9
1653294810000|2022-05-23 08:33:30|138.36|136.06|138.34|136.04|138.36|136.06|138.34|136.04|3
1653294830000|2022-05-23 08:33:50|138.37|136.07|138.34|136.04|138.37|136.07|138.34|136.04|2
1653294840000|2022-05-23 08:34:00|138.33|136.03|138.34|136.04|138.37|136.07|138.33|136.03|3
1653294850000|2022-05-23 08:34:10|138.38|136.08|138.33|136.03|138.38|136.08|138.31|136.01|5
1653294860000|2022-05-23 08:34:20|138.32|136.02|138.26|135.96|138.32|136.02|138.25|135.95|9
1653294870000|2022-05-23 08:34:30|138.25|135.95|138.25|135.95|138.25|135.95|138.25|135.95|1
1653294880000|2022-05-23 08:34:40|138.23|135.93|138.23|135.93|138.23|135.93|138.23|135.93|1
1653294890000|2022-05-23 08:34:50|138.22|135.92|138.25|135.95|138.25|135.95|138.22|135.92|3
1653294900000|2022-05-23 08:35:00|138.27|135.97|138.14|135.84|138.28|135.98|138.14|135.84|7
1653294910000|2022-05-23 08:35:10|138.13|135.83|137.98|135.68|138.13|135.83|137.98|135.68|10
1653294920000|2022-05-23 08:35:20|137.97|135.67|137.87|135.57|137.97|135.67|137.87|135.57|12
1653294930000|2022-05-23 08:35:30|137.97|135.67|137.86|135.56|137.97|135.67|137.86|135.56|10
1653294940000|2022-05-23 08:35:40|137.87|135.57|137.86|135.56|137.87|135.57|137.86|135.56|2
1653294950000|2022-05-23 08:35:50|137.85|135.55|137.85|135.55|137.85|135.55|137.85|135.55|1
1653294970000|2022-05-23 08:36:10|137.9|135.6|137.93|135.63|137.93|135.63|137.9|135.6|3
1653294980000|2022-05-23 08:36:20|137.94|135.64|137.95|135.65|137.96|135.66|137.94|135.64|4
1653294990000|2022-05-23 08:36:30|137.96|135.66|137.9|135.6|137.96|135.66|137.9|135.6|6
1653295000000|2022-05-23 08:36:40|137.88|135.58|137.91|135.61|137.91|135.61|137.87|135.57|6
1653295020000|2022-05-23 08:37:00|137.93|135.63|138.01|135.71|138.01|135.71|137.93|135.63|4
1653295030000|2022-05-23 08:37:10|138.02|135.72|138.03|135.73|138.03|135.73|138.02|135.72|2
1653295050000|2022-05-23 08:37:30|138.04|135.74|137.96|135.66|138.04|135.74|137.96|135.66|5
1653295060000|2022-05-23 08:37:40|137.95|135.65|138.01|135.71|138.01|135.71|137.94|135.64|7
1653295070000|2022-05-23 08:37:50|138.02|135.72|137.94|135.64|138.02|135.72|137.94|135.64|6
1653295080000|2022-05-23 08:38:00|137.93|135.63|137.94|135.64|137.95|135.65|137.93|135.63|6
1653295100000|2022-05-23 08:38:20|137.95|135.65|138.03|135.73|138.03|135.73|137.95|135.65|5
1653295110000|2022-05-23 08:38:30|138.05|135.75|138.08|135.78|138.08|135.78|138.05|135.75|3
1653295120000|2022-05-23 08:38:40|138.09|135.79|138.07|135.77|138.09|135.79|138.04|135.74|5
1653295130000|2022-05-23 08:38:50|138.06|135.76|138.06|135.76|138.06|135.76|138.06|135.76|1
1653295140000|2022-05-23 08:39:00|138.04|135.74|138.02|135.72|138.04|135.74|138.02|135.72|5
1653295150000|2022-05-23 08:39:10|138.03|135.73|138.05|135.75|138.05|135.75|138.02|135.72|5
1653295160000|2022-05-23 08:39:20|138.06|135.76|138.05|135.75|138.06|135.76|138.03|135.73|3
1653295170000|2022-05-23 08:39:30|138.03|135.73|138.12|135.82|138.12|135.82|138.03|135.73|6
1653295180000|2022-05-23 08:39:40|138.13|135.83|138.16|135.86|138.16|135.86|138.13|135.83|3
1653295190000|2022-05-23 08:39:50|138.17|135.87|138.15|135.85|138.17|135.87|138.15|135.85|2
1653295200000|2022-05-23 08:40:00|138.16|135.86|138.16|135.86|138.16|135.86|138.16|135.86|1
1653295220000|2022-05-23 08:40:20|138.17|135.87|138.18|135.88|138.18|135.88|138.17|135.87|2
1653295230000|2022-05-23 08:40:30|138.17|135.87|138.2|135.9|138.22|135.92|138.17|135.87|6
1653295240000|2022-05-23 08:40:40|138.19|135.89|138.15|135.85|138.2|135.9|138.15|135.85|8
1653295250000|2022-05-23 08:40:50|138.14|135.84|138.15|135.85|138.15|135.85|138.13|135.83|5
1653295260000|2022-05-23 08:41:00|138.14|135.84|138.15|135.85|138.15|135.85|138.13|135.83|4
1653295270000|2022-05-23 08:41:10|138.16|135.86|138.22|135.92|138.22|135.92|138.16|135.86|6
1653295280000|2022-05-23 08:41:20|138.24|135.94|138.52|136.22|138.52|136.22|138.24|135.94|9
1653295290000|2022-05-23 08:41:30|138.51|136.21|138.54|136.24|138.54|136.24|138.51|136.21|4
1653295300000|2022-05-23 08:41:40|138.55|136.25|138.55|136.25|138.55|136.25|138.53|136.23|7
1653295310000|2022-05-23 08:41:50|138.54|136.24|138.51|136.21|138.54|136.24|138.51|136.21|4
1653295320000|2022-05-23 08:42:00|138.52|136.22|138.54|136.24|138.55|136.25|138.52|136.22|11
1653295330000|2022-05-23 08:42:10|138.55|136.25|138.55|136.25|138.57|136.27|138.54|136.24|8
1653295340000|2022-05-23 08:42:20|138.57|136.27|138.65|136.35|138.65|136.35|138.56|136.26|5
1653295360000|2022-05-23 08:42:40|138.64|136.34|138.55|136.25|138.64|136.34|138.55|136.25|5
1653295370000|2022-05-23 08:42:50|138.6|136.3|138.45|136.15|138.6|136.3|138.45|136.15|8
1653295380000|2022-05-23 08:43:00|138.44|136.14|138.43|136.13|138.44|136.14|138.43|136.13|2
1653295400000|2022-05-23 08:43:20|138.44|136.14|138.44|136.14|138.44|136.14|138.44|136.14|1
1653295410000|2022-05-23 08:43:30|138.46|136.16|138.52|136.22|138.52|136.22|138.46|136.16|5
1653295430000|2022-05-23 08:43:50|138.54|136.24|138.53|136.23|138.54|136.24|138.53|136.23|2
1653295440000|2022-05-23 08:44:00|138.52|136.22|138.53|136.23|138.53|136.23|138.52|136.22|2
1653295450000|2022-05-23 08:44:10|138.52|136.22|138.44|136.14|138.52|136.22|138.44|136.14|5
1653295460000|2022-05-23 08:44:20|138.45|136.15|138.25|135.95|138.45|136.15|138.25|135.95|12
1653295470000|2022-05-23 08:44:30|138.26|135.96|138.25|135.95|138.26|135.96|138.25|135.95|2
1653295480000|2022-05-23 08:44:40|138.24|135.94|138.33|136.03|138.33|136.03|138.24|135.94|13
1653295490000|2022-05-23 08:44:50|138.32|136.02|138.32|136.02|138.33|136.03|138.32|136.02|3
1653295500000|2022-05-23 08:45:00|138.31|136.01|138.24|135.94|138.31|136.01|138.24|135.94|10
1653295510000|2022-05-23 08:45:10|138.23|135.93|138.23|135.93|138.23|135.93|138.23|135.93|1
1653295520000|2022-05-23 08:45:20|138.25|135.95|138.25|135.95|138.26|135.96|138.25|135.95|3
1653295530000|2022-05-23 08:45:30|138.26|135.96|138.25|135.95|138.26|135.96|138.25|135.95|2
1653295550000|2022-05-23 08:45:50|138.26|135.96|138.33|136.03|138.33|136.03|138.26|135.96|10
1653295560000|2022-05-23 08:46:00|138.34|136.04|138.33|136.03|138.34|136.04|138.33|136.03|2
1653295580000|2022-05-23 08:46:20|138.34|136.04|138.33|136.03|138.34|136.04|138.33|136.03|4
1653295590000|2022-05-23 08:46:30|138.32|136.02|138.25|135.95|138.33|136.03|138.24|135.94|7
1653295600000|2022-05-23 08:46:40|138.24|135.94|138.24|135.94|138.24|135.94|138.24|135.94|1
1653295610000|2022-05-23 08:46:50|138.23|135.93|138.24|135.94|138.24|135.94|138.23|135.93|4
1653295620000|2022-05-23 08:47:00|138.23|135.93|138.22|135.92|138.24|135.94|138.21|135.91|5
1653295630000|2022-05-23 08:47:10|138.23|135.93|138.04|135.74|138.23|135.93|138.03|135.73|12
1653295640000|2022-05-23 08:47:20|138.03|135.73|137.94|135.64|138.03|135.73|137.94|135.64|8
1653295650000|2022-05-23 08:47:30|137.93|135.63|137.84|135.54|137.93|135.63|137.82|135.52|11
1653295660000|2022-05-23 08:47:40|137.85|135.55|137.92|135.62|137.94|135.64|137.85|135.55|17
1653295670000|2022-05-23 08:47:50|137.9|135.6|137.9|135.6|137.93|135.63|137.89|135.59|9
1653295680000|2022-05-23 08:48:00|137.96|135.66|138.02|135.72|138.02|135.72|137.96|135.66|7
1653295690000|2022-05-23 08:48:10|138.05|135.75|138.16|135.86|138.19|135.89|138.05|135.75|14
1653295700000|2022-05-23 08:48:20|138.17|135.87|138.17|135.87|138.17|135.87|138.17|135.87|1
1653295710000|2022-05-23 08:48:30|138.2|135.9|138.18|135.88|138.2|135.9|138.17|135.87|3
1653295720000|2022-05-23 08:48:40|138.19|135.89|138.19|135.89|138.2|135.9|138.18|135.88|4
1653295740000|2022-05-23 08:49:00|138.2|135.9|138.24|135.94|138.24|135.94|138.2|135.9|5
1653295750000|2022-05-23 08:49:10|138.23|135.93|138.24|135.94|138.24|135.94|138.21|135.91|7
1653295760000|2022-05-23 08:49:20|138.22|135.92|138.23|135.93|138.23|135.93|138.22|135.92|2
1653295770000|2022-05-23 08:49:30|138.22|135.92|138.22|135.92|138.25|135.95|138.19|135.89|8
1653295780000|2022-05-23 08:49:40|138.19|135.89|138.21|135.91|138.21|135.91|138.19|135.89|3
1653295810000|2022-05-23 08:50:10|138.23|135.93|138.23|135.93|138.23|135.93|138.22|135.92|3
1653295820000|2022-05-23 08:50:20|138.35|136.05|138.74|136.44|138.77|136.47|138.35|136.05|8
1653295830000|2022-05-23 08:50:30|138.76|136.46|138.74|136.44|138.76|136.46|138.74|136.44|2
1653295850000|2022-05-23 08:50:50|138.77|136.47|138.74|136.44|138.77|136.47|138.74|136.44|3
1653295860000|2022-05-23 08:51:00|138.76|136.46|138.74|136.44|138.76|136.46|138.74|136.44|2
1653295890000|2022-05-23 08:51:30|138.75|136.45|138.74|136.44|138.77|136.47|138.74|136.44|7
1653295910000|2022-05-23 08:51:50|138.75|136.45|138.74|136.44|138.75|136.45|138.74|136.44|2
1653295920000|2022-05-23 08:52:00|138.76|136.46|138.75|136.45|138.76|136.46|138.75|136.45|2
1653295930000|2022-05-23 08:52:10|138.71|136.41|138.72|136.42|138.72|136.42|138.69|136.39|5
1653295940000|2022-05-23 08:52:20|138.7|136.4|138.73|136.43|138.77|136.47|138.7|136.4|8
1653295950000|2022-05-23 08:52:30|138.74|136.44|138.73|136.43|138.74|136.44|138.72|136.42|8
1653295960000|2022-05-23 08:52:40|138.72|136.42|138.73|136.43|138.73|136.43|138.72|136.42|2
1653295980000|2022-05-23 08:53:00|138.75|136.45|138.73|136.43|138.75|136.45|138.71|136.41|10
1653295990000|2022-05-23 08:53:10|138.75|136.45|138.78|136.48|138.79|136.49|138.68|136.38|9
1653296000000|2022-05-23 08:53:20|138.79|136.49|138.82|136.52|138.82|136.52|138.78|136.48|9
1653296010000|2022-05-23 08:53:30|138.83|136.53|138.8|136.5|138.83|136.53|138.8|136.5|5
1653296020000|2022-05-23 08:53:40|138.77|136.47|138.72|136.42|138.79|136.49|138.72|136.42|11
1653296030000|2022-05-23 08:53:50|138.73|136.43|138.65|136.35|138.73|136.43|138.64|136.34|7
1653296040000|2022-05-23 08:54:00|138.63|136.33|138.62|136.32|138.64|136.34|138.6|136.3|9
1653296050000|2022-05-23 08:54:10|138.63|136.33|138.72|136.42|138.72|136.42|138.63|136.33|5
1653296060000|2022-05-23 08:54:20|138.73|136.43|138.78|136.48|138.79|136.49|138.73|136.43|8
1653296070000|2022-05-23 08:54:30|138.8|136.5|138.82|136.52|138.82|136.52|138.8|136.5|2
1653296080000|2022-05-23 08:54:40|138.83|136.53|138.79|136.49|138.85|136.55|138.77|136.47|7
1653296100000|2022-05-23 08:55:00|138.82|136.52|138.74|136.44|138.82|136.52|138.74|136.44|7
1653296110000|2022-05-23 08:55:10|138.73|136.43|138.72|136.42|138.73|136.43|138.71|136.41|8
1653296120000|2022-05-23 08:55:20|138.7|136.4|138.7|136.4|138.71|136.41|138.68|136.38|9
1653296130000|2022-05-23 08:55:30|138.72|136.42|138.71|136.41|138.73|136.43|138.71|136.41|7
1653296140000|2022-05-23 08:55:40|138.72|136.42|138.69|136.39|138.72|136.42|138.69|136.39|14
1653296160000|2022-05-23 08:56:00|138.68|136.38|138.68|136.38|138.68|136.38|138.68|136.38|1
1653296170000|2022-05-23 08:56:10|138.69|136.39|138.68|136.38|138.69|136.39|138.68|136.38|14
1653296180000|2022-05-23 08:56:20|138.67|136.37|138.68|136.38|138.68|136.38|138.67|136.37|2
1653296190000|2022-05-23 08:56:30|138.66|136.36|138.66|136.36|138.66|136.36|138.65|136.35|3
1653296200000|2022-05-23 08:56:40|138.65|136.35|138.6|136.3|138.65|136.35|138.6|136.3|8
1653296220000|2022-05-23 08:57:00|138.58|136.28|138.53|136.23|138.58|136.28|138.53|136.23|5
1653296230000|2022-05-23 08:57:10|138.52|136.22|138.54|136.24|138.58|136.28|138.52|136.22|11
1653296240000|2022-05-23 08:57:20|138.55|136.25|138.6|136.3|138.6|136.3|138.55|136.25|2
1653296250000|2022-05-23 08:57:30|138.61|136.31|138.61|136.31|138.61|136.31|138.61|136.31|1
1653296260000|2022-05-23 08:57:40|138.59|136.29|138.63|136.33|138.64|136.34|138.59|136.29|4
1653296270000|2022-05-23 08:57:50|138.64|136.34|138.64|136.34|138.64|136.34|138.64|136.34|1
1653296280000|2022-05-23 08:58:00|138.65|136.35|138.64|136.34|138.65|136.35|138.64|136.34|2
1653296290000|2022-05-23 08:58:10|138.65|136.35|138.65|136.35|138.66|136.36|138.65|136.35|3
1653296310000|2022-05-23 08:58:30|138.64|136.34|138.63|136.33|138.64|136.34|138.63|136.33|2
1653296330000|2022-05-23 08:58:50|138.64|136.34|138.64|136.34|138.64|136.34|138.64|136.34|1
1653296340000|2022-05-23 08:59:00|138.65|136.35|138.66|136.36|138.68|136.38|138.63|136.33|5
1653296360000|2022-05-23 08:59:20|138.7|136.4|138.65|136.35|138.7|136.4|138.64|136.34|6
1653296370000|2022-05-23 08:59:30|138.64|136.34|138.65|136.35|138.65|136.35|138.64|136.34|2
1653296380000|2022-05-23 08:59:40|138.68|136.38|138.65|136.35|138.68|136.38|138.65|136.35|2
1653296390000|2022-05-23 08:59:50|138.68|136.38|138.66|136.36|138.68|136.38|138.66|136.36|2
1653296400000|2022-05-23 09:00:00|138.65|136.35|138.74|136.44|138.74|136.44|138.65|136.35|5
1653296410000|2022-05-23 09:00:10|138.75|136.45|138.8|136.5|138.8|136.5|138.75|136.45|6
1653296420000|2022-05-23 09:00:20|138.81|136.51|138.81|136.51|138.81|136.51|138.81|136.51|1
1653296430000|2022-05-23 09:00:30|138.8|136.5|138.76|136.46|138.8|136.5|138.76|136.46|4
1653296440000|2022-05-23 09:00:40|138.75|136.45|138.74|136.44|138.75|136.45|138.73|136.43|6
1653296460000|2022-05-23 09:01:00|138.73|136.43|138.71|136.41|138.73|136.43|138.68|136.38|7
1653296470000|2022-05-23 09:01:10|138.7|136.4|138.67|136.37|138.7|136.4|138.67|136.37|2
1653296480000|2022-05-23 09:01:20|138.69|136.39|138.69|136.39|138.69|136.39|138.69|136.39|1
1653296490000|2022-05-23 09:01:30|138.67|136.37|138.59|136.29|138.67|136.37|138.59|136.29|6
1653296500000|2022-05-23 09:01:40|138.58|136.28|138.5|136.2|138.58|136.28|138.5|136.2|9
1653296510000|2022-05-23 09:01:50|138.49|136.19|138.44|136.14|138.49|136.19|138.44|136.14|6
1653296520000|2022-05-23 09:02:00|138.43|136.13|138.42|136.12|138.44|136.14|138.4|136.1|14
1653296530000|2022-05-23 09:02:10|138.41|136.11|138.45|136.15|138.46|136.16|138.39|136.09|10
1653296540000|2022-05-23 09:02:20|138.47|136.17|138.41|136.11|138.47|136.17|138.41|136.11|5
1653296550000|2022-05-23 09:02:30|138.43|136.13|138.43|136.13|138.43|136.13|138.42|136.12|3
1653296560000|2022-05-23 09:02:40|138.42|136.12|138.33|136.03|138.42|136.12|138.33|136.03|12
1653296570000|2022-05-23 09:02:50|138.34|136.04|138.32|136.02|138.34|136.04|138.3|136|8
1653296580000|2022-05-23 09:03:00|138.31|136.01|138.41|136.11|138.41|136.11|138.3|136|8
1653296590000|2022-05-23 09:03:10|138.38|136.08|138.42|136.12|138.42|136.12|138.37|136.07|8
1653296600000|2022-05-23 09:03:20|138.43|136.13|138.45|136.15|138.52|136.22|138.43|136.13|10
1653296620000|2022-05-23 09:03:40|138.44|136.14|138.43|136.13|138.44|136.14|138.43|136.13|2
1653296630000|2022-05-23 09:03:50|138.42|136.12|138.43|136.13|138.43|136.13|138.42|136.12|2
1653296640000|2022-05-23 09:04:00|138.42|136.12|138.43|136.13|138.43|136.13|138.41|136.11|3
1653296660000|2022-05-23 09:04:20|138.42|136.12|138.34|136.04|138.42|136.12|138.34|136.04|7
1653296670000|2022-05-23 09:04:30|138.33|136.03|138.33|136.03|138.34|136.04|138.31|136.01|9
1653296680000|2022-05-23 09:04:40|138.3|136|138.33|136.03|138.33|136.03|138.3|136|7
1653296690000|2022-05-23 09:04:50|138.35|136.05|138.43|136.13|138.43|136.13|138.35|136.05|6
1653296700000|2022-05-23 09:05:00|138.42|136.12|138.5|136.2|138.5|136.2|138.41|136.11|12
1653296710000|2022-05-23 09:05:10|138.49|136.19|138.5|136.2|138.5|136.2|138.49|136.19|4
1653296740000|2022-05-23 09:05:40|138.49|136.19|138.44|136.14|138.49|136.19|138.4|136.1|7
1653296750000|2022-05-23 09:05:50|138.43|136.13|138.43|136.13|138.43|136.13|138.43|136.13|1
1653296760000|2022-05-23 09:06:00|138.44|136.14|138.41|136.11|138.44|136.14|138.41|136.11|4
1653296770000|2022-05-23 09:06:10|138.43|136.13|138.42|136.12|138.43|136.13|138.42|136.12|2
1653296790000|2022-05-23 09:06:30|138.43|136.13|138.43|136.13|138.43|136.13|138.43|136.13|1
1653296800000|2022-05-23 09:06:40|138.42|136.12|138.42|136.12|138.42|136.12|138.42|136.12|1
1653296820000|2022-05-23 09:07:00|138.38|136.08|138.37|136.07|138.39|136.09|138.36|136.06|6
1653296830000|2022-05-23 09:07:10|138.36|136.06|138.35|136.05|138.37|136.07|138.35|136.05|7
1653296840000|2022-05-23 09:07:20|138.37|136.07|138.33|136.03|138.37|136.07|138.33|136.03|3
1653296850000|2022-05-23 09:07:30|138.35|136.05|138.22|135.92|138.35|136.05|138.22|135.92|7
1653296860000|2022-05-23 09:07:40|138.21|135.91|138.05|135.75|138.22|135.92|138.05|135.75|8
1653296870000|2022-05-23 09:07:50|138|135.7|137.88|135.58|138|135.7|137.86|135.56|9
1653296880000|2022-05-23 09:08:00|137.89|135.59|137.92|135.62|137.92|135.62|137.88|135.58|5
1653296890000|2022-05-23 09:08:10|137.93|135.63|137.97|135.67|138|135.7|137.93|135.63|8
1653296900000|2022-05-23 09:08:20|137.98|135.68|138.01|135.71|138.02|135.72|137.98|135.68|6
1653296910000|2022-05-23 09:08:30|138|135.7|138|135.7|138|135.7|138|135.7|1
1653296920000|2022-05-23 09:08:40|137.97|135.67|137.97|135.67|137.97|135.67|137.97|135.67|1
1653296930000|2022-05-23 09:08:50|137.95|135.65|137.94|135.64|137.95|135.65|137.92|135.62|9
1653296950000|2022-05-23 09:09:10|137.93|135.63|137.93|135.63|137.93|135.63|137.92|135.62|3
1653296960000|2022-05-23 09:09:20|137.92|135.62|137.92|135.62|137.93|135.63|137.92|135.62|3
1653296970000|2022-05-23 09:09:30|137.91|135.61|137.91|135.61|137.91|135.61|137.91|135.61|1
1653296980000|2022-05-23 09:09:40|137.93|135.63|137.92|135.62|137.93|135.63|137.89|135.59|6
1653296990000|2022-05-23 09:09:50|137.91|135.61|137.91|135.61|137.91|135.61|137.91|135.61|1
1653297010000|2022-05-23 09:10:10|137.9|135.6|137.93|135.63|137.93|135.63|137.9|135.6|3
1653297020000|2022-05-23 09:10:20|137.94|135.64|137.94|135.64|137.94|135.64|137.92|135.62|4
1653297030000|2022-05-23 09:10:30|137.95|135.65|137.85|135.55|137.95|135.65|137.85|135.55|6
1653297040000|2022-05-23 09:10:40|137.84|135.54|137.83|135.53|137.84|135.54|137.83|135.53|2
1653297050000|2022-05-23 09:10:50|137.82|135.52|137.84|135.54|137.84|135.54|137.82|135.52|3
1653297060000|2022-05-23 09:11:00|137.86|135.56|137.84|135.54|137.86|135.56|137.83|135.53|3
1653297070000|2022-05-23 09:11:10|137.83|135.53|137.83|135.53|137.84|135.54|137.83|135.53|3
1653297080000|2022-05-23 09:11:20|137.85|135.55|137.84|135.54|137.85|135.55|137.84|135.54|4
1653297090000|2022-05-23 09:11:30|137.83|135.53|137.84|135.54|137.84|135.54|137.83|135.53|2
1653297100000|2022-05-23 09:11:40|137.83|135.53|137.75|135.45|137.84|135.54|137.75|135.45|9
1653297120000|2022-05-23 09:12:00|137.76|135.46|137.76|135.46|137.76|135.46|137.75|135.45|3
1653297140000|2022-05-23 09:12:20|137.78|135.48|137.78|135.48|137.78|135.48|137.78|135.48|1
1653297150000|2022-05-23 09:12:30|137.82|135.52|137.83|135.53|137.83|135.53|137.81|135.51|4
1653297160000|2022-05-23 09:12:40|137.82|135.52|137.82|135.52|137.82|135.52|137.82|135.52|1
1653297170000|2022-05-23 09:12:50|137.83|135.53|137.83|135.53|137.83|135.53|137.83|135.53|1
1653297180000|2022-05-23 09:13:00|137.8|135.5|137.76|135.46|137.8|135.5|137.76|135.46|5
1653297190000|2022-05-23 09:13:10|137.75|135.45|137.82|135.52|137.83|135.53|137.75|135.45|7
1653297200000|2022-05-23 09:13:20|137.83|135.53|137.85|135.55|137.85|135.55|137.82|135.52|9
1653297210000|2022-05-23 09:13:30|137.81|135.51|137.83|135.53|137.83|135.53|137.76|135.46|7
1653297220000|2022-05-23 09:13:40|137.82|135.52|137.83|135.53|137.83|135.53|137.82|135.52|2
1653297230000|2022-05-23 09:13:50|137.82|135.52|137.82|135.52|137.82|135.52|137.82|135.52|1
1653297250000|2022-05-23 09:14:10|137.85|135.55|137.82|135.52|137.85|135.55|137.82|135.52|2
1653297260000|2022-05-23 09:14:20|137.83|135.53|137.82|135.52|137.83|135.53|137.82|135.52|2
1653297280000|2022-05-23 09:14:40|137.84|135.54|137.83|135.53|137.84|135.54|137.83|135.53|2
1653297290000|2022-05-23 09:14:50|137.79|135.49|137.79|135.49|137.79|135.49|137.79|135.49|1
1653297300000|2022-05-23 09:15:00|137.77|135.47|137.77|135.47|137.79|135.49|137.76|135.46|6
1653297310000|2022-05-23 09:15:10|137.76|135.46|137.76|135.46|137.76|135.46|137.76|135.46|1
1653297320000|2022-05-23 09:15:20|137.75|135.45|137.77|135.47|137.81|135.51|137.75|135.45|10
1653297330000|2022-05-23 09:15:30|137.76|135.46|137.65|135.35|137.76|135.46|137.65|135.35|9
1653297340000|2022-05-23 09:15:40|137.66|135.36|137.62|135.32|137.67|135.37|137.62|135.32|12
1653297350000|2022-05-23 09:15:50|137.64|135.34|137.55|135.25|137.65|135.35|137.55|135.25|12
1653297370000|2022-05-23 09:16:10|137.54|135.24|137.46|135.16|137.54|135.24|137.46|135.16|4
1653297380000|2022-05-23 09:16:20|137.45|135.15|137.53|135.23|137.55|135.25|137.45|135.15|9
1653297390000|2022-05-23 09:16:30|137.52|135.22|137.54|135.24|137.54|135.24|137.52|135.22|8
1653297400000|2022-05-23 09:16:40|137.53|135.23|137.54|135.24|137.55|135.25|137.53|135.23|4
1653297410000|2022-05-23 09:16:50|137.53|135.23|137.54|135.24|137.54|135.24|137.53|135.23|2
1653297420000|2022-05-23 09:17:00|137.53|135.23|137.67|135.37|137.67|135.37|137.53|135.23|11
1653297430000|2022-05-23 09:17:10|137.68|135.38|137.72|135.42|137.72|135.42|137.68|135.38|2
1653297440000|2022-05-23 09:17:20|137.73|135.43|137.73|135.43|137.74|135.44|137.73|135.43|3
1653297450000|2022-05-23 09:17:30|137.72|135.42|137.74|135.44|137.76|135.46|137.72|135.42|13
1653297460000|2022-05-23 09:17:40|137.75|135.45|137.83|135.53|137.84|135.54|137.75|135.45|7
1653297470000|2022-05-23 09:17:50|137.82|135.52|137.82|135.52|137.82|135.52|137.82|135.52|1
1653297480000|2022-05-23 09:18:00|137.84|135.54|137.84|135.54|137.84|135.54|137.83|135.53|5
1653297490000|2022-05-23 09:18:10|137.8|135.5|137.76|135.46|137.8|135.5|137.73|135.43|6
1653297500000|2022-05-23 09:18:20|137.8|135.5|137.82|135.52|137.82|135.52|137.8|135.5|2
1653297520000|2022-05-23 09:18:40|137.81|135.51|137.81|135.51|137.81|135.51|137.81|135.51|1
1653297530000|2022-05-23 09:18:50|137.76|135.46|137.77|135.47|137.77|135.47|137.76|135.46|4
1653297540000|2022-05-23 09:19:00|137.76|135.46|137.66|135.36|137.77|135.47|137.66|135.36|9
1653297550000|2022-05-23 09:19:10|137.67|135.37|137.67|135.37|137.67|135.37|137.67|135.37|1
1653297560000|2022-05-23 09:19:20|137.66|135.36|137.66|135.36|137.67|135.37|137.66|135.36|3
1653297570000|2022-05-23 09:19:30|137.67|135.37|137.66|135.36|137.67|135.37|137.66|135.36|2
1653297590000|2022-05-23 09:19:50|137.67|135.37|137.73|135.43|137.73|135.43|137.66|135.36|10
1653297600000|2022-05-23 09:20:00|137.74|135.44|137.77|135.47|137.77|135.47|137.74|135.44|6
1653297610000|2022-05-23 09:20:10|137.76|135.46|137.77|135.47|137.77|135.47|137.76|135.46|2
1653297620000|2022-05-23 09:20:20|137.76|135.46|137.74|135.44|137.77|135.47|137.73|135.43|6
1653297630000|2022-05-23 09:20:30|137.76|135.46|137.74|135.44|137.76|135.46|137.74|135.44|3
1653297640000|2022-05-23 09:20:40|137.73|135.43|137.72|135.42|137.74|135.44|137.72|135.42|6
1653297650000|2022-05-23 09:20:50|137.71|135.41|137.67|135.37|137.71|135.41|137.66|135.36|7
1653297660000|2022-05-23 09:21:00|137.66|135.36|137.66|135.36|137.66|135.36|137.65|135.35|3
1653297680000|2022-05-23 09:21:20|137.67|135.37|137.67|135.37|137.67|135.37|137.67|135.37|1
1653297690000|2022-05-23 09:21:30|137.72|135.42|137.72|135.42|137.73|135.43|137.72|135.42|3
1653297700000|2022-05-23 09:21:40|137.7|135.4|137.66|135.36|137.7|135.4|137.66|135.36|3
1653297710000|2022-05-23 09:21:50|137.65|135.35|137.65|135.35|137.65|135.35|137.65|135.35|1
1653297720000|2022-05-23 09:22:00|137.66|135.36|137.66|135.36|137.66|135.36|137.66|135.36|1
1653297730000|2022-05-23 09:22:10|137.65|135.35|137.66|135.36|137.66|135.36|137.65|135.35|2
1653297750000|2022-05-23 09:22:30|137.67|135.37|137.66|135.36|137.67|135.37|137.66|135.36|2
1653297760000|2022-05-23 09:22:40|137.65|135.35|137.65|135.35|137.66|135.36|137.65|135.35|3
1653297780000|2022-05-23 09:23:00|137.66|135.36|137.67|135.37|137.67|135.37|137.65|135.35|3
1653297810000|2022-05-23 09:23:30|137.66|135.36|137.66|135.36|137.67|135.37|137.65|135.35|8
1653297820000|2022-05-23 09:23:40|137.67|135.37|137.66|135.36|137.67|135.37|137.66|135.36|2
1653297830000|2022-05-23 09:23:50|137.65|135.35|137.66|135.36|137.66|135.36|137.65|135.35|2
1653297840000|2022-05-23 09:24:00|137.65|135.35|137.66|135.36|137.66|135.36|137.65|135.35|2
1653297850000|2022-05-23 09:24:10|137.65|135.35|137.65|135.35|137.65|135.35|137.65|135.35|1
1653297860000|2022-05-23 09:24:20|137.66|135.36|137.66|135.36|137.66|135.36|137.66|135.36|1
1653297870000|2022-05-23 09:24:30|137.67|135.37|137.67|135.37|137.67|135.37|137.67|135.37|1
1653297890000|2022-05-23 09:24:50|137.66|135.36|137.66|135.36|137.66|135.36|137.66|135.36|1
1653297900000|2022-05-23 09:25:00|137.65|135.35|137.66|135.36|137.67|135.37|137.65|135.35|5
1653297910000|2022-05-23 09:25:10|137.67|135.37|137.66|135.36|137.67|135.37|137.66|135.36|2
1653297920000|2022-05-23 09:25:20|137.65|135.35|137.66|135.36|137.67|135.37|137.65|135.35|5
1653297930000|2022-05-23 09:25:30|137.68|135.38|137.72|135.42|137.72|135.42|137.68|135.38|3
1653297940000|2022-05-23 09:25:40|137.74|135.44|137.74|135.44|137.74|135.44|137.72|135.42|3
1653297950000|2022-05-23 09:25:50|137.75|135.45|137.75|135.45|137.75|135.45|137.75|135.45|1
1653297960000|2022-05-23 09:26:00|137.77|135.47|137.81|135.51|137.82|135.52|137.77|135.47|4
1653297980000|2022-05-23 09:26:20|137.84|135.54|137.86|135.56|137.86|135.56|137.84|135.54|3
1653298010000|2022-05-23 09:26:50|137.85|135.55|137.85|135.55|137.85|135.55|137.85|135.55|1
1653298020000|2022-05-23 09:27:00|137.86|135.56|137.86|135.56|137.86|135.56|137.86|135.56|1
1653298030000|2022-05-23 09:27:10|137.85|135.55|137.75|135.45|137.86|135.56|137.75|135.45|7
1653298040000|2022-05-23 09:27:20|137.74|135.44|137.68|135.38|137.74|135.44|137.67|135.37|6
1653298050000|2022-05-23 09:27:30|137.7|135.4|137.7|135.4|137.7|135.4|137.7|135.4|1
1653298060000|2022-05-23 09:27:40|137.69|135.39|137.68|135.38|137.69|135.39|137.68|135.38|2
1653298070000|2022-05-23 09:27:50|137.67|135.37|137.72|135.42|137.73|135.43|137.67|135.37|6
1653298080000|2022-05-23 09:28:00|137.75|135.45|137.75|135.45|137.75|135.45|137.74|135.44|3
1653298090000|2022-05-23 09:28:10|137.74|135.44|137.74|135.44|137.74|135.44|137.74|135.44|1
1653298110000|2022-05-23 09:28:30|137.75|135.45|137.76|135.46|137.76|135.46|137.75|135.45|4
1653298120000|2022-05-23 09:28:40|137.79|135.49|137.8|135.5|137.81|135.51|137.79|135.49|5
1653298130000|2022-05-23 09:28:50|137.79|135.49|137.82|135.52|137.83|135.53|137.79|135.49|4
1653298140000|2022-05-23 09:29:00|137.83|135.53|137.85|135.55|137.85|135.55|137.83|135.53|3
1653298150000|2022-05-23 09:29:10|137.84|135.54|137.85|135.55|137.85|135.55|137.84|135.54|2
1653298170000|2022-05-23 09:29:30|137.86|135.56|137.86|135.56|137.87|135.57|137.86|135.56|3
1653298180000|2022-05-23 09:29:40|137.85|135.55|137.92|135.62|137.92|135.62|137.85|135.55|6
1653298190000|2022-05-23 09:29:50|137.93|135.63|137.92|135.62|137.93|135.63|137.92|135.62|8
1653298200000|2022-05-23 09:30:00|137.93|135.63|138.01|135.71|138.01|135.71|137.93|135.63|7
1653298210000|2022-05-23 09:30:10|137.99|135.69|137.95|135.65|137.99|135.69|137.95|135.65|6
1653298220000|2022-05-23 09:30:20|137.96|135.66|137.95|135.65|137.99|135.69|137.95|135.65|11
1653298230000|2022-05-23 09:30:30|137.96|135.66|137.96|135.66|137.96|135.66|137.96|135.66|1
1653298240000|2022-05-23 09:30:40|137.99|135.69|138.02|135.72|138.02|135.72|137.99|135.69|4
1653298250000|2022-05-23 09:30:50|138.03|135.73|138.14|135.84|138.14|135.84|138.03|135.73|13
1653298260000|2022-05-23 09:31:00|138.15|135.85|138.05|135.75|138.15|135.85|138.05|135.75|13
1653298270000|2022-05-23 09:31:10|138.03|135.73|138.05|135.75|138.06|135.76|138.03|135.73|7
1653298280000|2022-05-23 09:31:20|138.08|135.78|138.11|135.81|138.11|135.81|138.08|135.78|3
1653298290000|2022-05-23 09:31:30|138.12|135.82|138.11|135.81|138.12|135.82|138.1|135.8|4
1653298300000|2022-05-23 09:31:40|138.13|135.83|138.15|135.85|138.15|135.85|138.12|135.82|5
1653298310000|2022-05-23 09:31:50|138.14|135.84|138.14|135.84|138.14|135.84|138.14|135.84|1
1653298320000|2022-05-23 09:32:00|138.15|135.85|138.14|135.84|138.15|135.85|138.14|135.84|4
1653298330000|2022-05-23 09:32:10|138.13|135.83|138.06|135.76|138.13|135.83|138.06|135.76|5
1653298350000|2022-05-23 09:32:30|138.07|135.77|138.07|135.77|138.07|135.77|138.07|135.77|1
1653298360000|2022-05-23 09:32:40|138.08|135.78|138.1|135.8|138.1|135.8|138.08|135.78|2
1653298370000|2022-05-23 09:32:50|138.12|135.82|138.13|135.83|138.13|135.83|138.12|135.82|2
1653298380000|2022-05-23 09:33:00|138.14|135.84|138.17|135.87|138.17|135.87|138.14|135.84|4
1653298390000|2022-05-23 09:33:10|138.15|135.85|138.15|135.85|138.15|135.85|138.15|135.85|1
1653298490000|2022-05-23 09:34:50|138.16|135.86|138.16|135.86|138.16|135.86|138.16|135.86|1
1653298500000|2022-05-23 09:35:00|138.18|135.88|138.17|135.87|138.18|135.88|138.17|135.87|2
1653298510000|2022-05-23 09:35:10|138.18|135.88|138.15|135.85|138.18|135.88|138.15|135.85|2
1653298520000|2022-05-23 09:35:20|138.11|135.81|138.08|135.78|138.11|135.81|138.08|135.78|3
1653298530000|2022-05-23 09:35:30|138.07|135.77|138.08|135.78|138.08|135.78|138.07|135.77|2
1653298540000|2022-05-23 09:35:40|138.06|135.76|138.06|135.76|138.06|135.76|138.05|135.75|3
1653298550000|2022-05-23 09:35:50|138.07|135.77|138.11|135.81|138.11|135.81|138.06|135.76|4
1653298560000|2022-05-23 09:36:00|138.13|135.83|138.13|135.83|138.13|135.83|138.13|135.83|1
1653298570000|2022-05-23 09:36:10|138.17|135.87|138.18|135.88|138.18|135.88|138.17|135.87|2
1653298580000|2022-05-23 09:36:20|138.19|135.89|138.2|135.9|138.22|135.92|138.19|135.89|8
1653298590000|2022-05-23 09:36:30|138.19|135.89|138.19|135.89|138.19|135.89|138.18|135.88|3
1653298600000|2022-05-23 09:36:40|138.2|135.9|138.2|135.9|138.2|135.9|138.19|135.89|3
1653298610000|2022-05-23 09:36:50|138.19|135.89|138.24|135.94|138.24|135.94|138.19|135.89|6
1653298620000|2022-05-23 09:37:00|138.23|135.93|138.23|135.93|138.24|135.94|138.23|135.93|5
1653298630000|2022-05-23 09:37:10|138.24|135.94|138.41|136.11|138.44|136.14|138.24|135.94|7
1653298640000|2022-05-23 09:37:20|138.44|136.14|138.5|136.2|138.5|136.2|138.44|136.14|4
1653298650000|2022-05-23 09:37:30|138.51|136.21|138.54|136.24|138.54|136.24|138.51|136.21|4
1653298660000|2022-05-23 09:37:40|138.55|136.25|138.62|136.32|138.62|136.32|138.55|136.25|6
1653298670000|2022-05-23 09:37:50|138.64|136.34|138.66|136.36|138.67|136.37|138.64|136.34|4
1653298700000|2022-05-23 09:38:20|138.65|136.35|138.65|136.35|138.65|136.35|138.65|136.35|1
1653298720000|2022-05-23 09:38:40|138.66|136.36|138.71|136.41|138.75|136.45|138.65|136.35|14
1653298730000|2022-05-23 09:38:50|138.69|136.39|138.66|136.36|138.69|136.39|138.66|136.36|2
1653298740000|2022-05-23 09:39:00|138.67|136.37|138.71|136.41|138.71|136.41|138.66|136.36|5
1653298750000|2022-05-23 09:39:10|138.73|136.43|138.73|136.43|138.74|136.44|138.73|136.43|5
1653298760000|2022-05-23 09:39:20|138.74|136.44|138.74|136.44|138.76|136.46|138.74|136.44|9
1653298770000|2022-05-23 09:39:30|138.75|136.45|138.75|136.45|138.75|136.45|138.74|136.44|3
1653298790000|2022-05-23 09:39:50|138.74|136.44|138.93|136.63|138.93|136.63|138.74|136.44|8
1653298800000|2022-05-23 09:40:00|138.94|136.64|139.08|136.78|139.08|136.78|138.93|136.63|12
1653298810000|2022-05-23 09:40:10|139.06|136.76|139.05|136.75|139.06|136.76|139.03|136.73|4
1653298820000|2022-05-23 09:40:20|139.1|136.8|139.11|136.81|139.11|136.81|139.1|136.8|2
1653298830000|2022-05-23 09:40:30|139.15|136.85|139.15|136.85|139.15|136.85|139.15|136.85|1
1653298880000|2022-05-23 09:41:20|139.09|136.79|138.95|136.65|139.09|136.79|138.95|136.65|9
1653298890000|2022-05-23 09:41:30|138.94|136.64|138.94|136.64|138.94|136.64|138.93|136.63|3
1653298900000|2022-05-23 09:41:40|138.96|136.66|138.98|136.68|139|136.7|138.95|136.65|9
1653298910000|2022-05-23 09:41:50|138.99|136.69|139.09|136.79|139.09|136.79|138.98|136.68|11
1653298920000|2022-05-23 09:42:00|139.1|136.8|139.04|136.74|139.1|136.8|139.03|136.73|8
1653298930000|2022-05-23 09:42:10|139.03|136.73|139.03|136.73|139.03|136.73|139.03|136.73|1
1653298940000|2022-05-23 09:42:20|139.01|136.71|138.94|136.64|139.01|136.71|138.94|136.64|10
1653298960000|2022-05-23 09:42:40|138.98|136.68|139|136.7|139|136.7|138.98|136.68|3
1653298970000|2022-05-23 09:42:50|138.99|136.69|139|136.7|139|136.7|138.99|136.69|2
1653298980000|2022-05-23 09:43:00|138.99|136.69|138.96|136.66|138.99|136.69|138.96|136.66|3
1653298990000|2022-05-23 09:43:10|138.95|136.65|138.96|136.66|138.96|136.66|138.95|136.65|6
1653299000000|2022-05-23 09:43:20|138.95|136.65|138.97|136.67|138.98|136.68|138.95|136.65|8
1653299010000|2022-05-23 09:43:30|138.95|136.65|138.96|136.66|138.97|136.67|138.95|136.65|3
1653299030000|2022-05-23 09:43:50|138.95|136.65|138.95|136.65|138.95|136.65|138.95|136.65|1
1653299070000|2022-05-23 09:44:30|138.94|136.64|138.94|136.64|138.94|136.64|138.94|136.64|1
1653299080000|2022-05-23 09:44:40|138.96|136.66|138.96|136.66|138.96|136.66|138.96|136.66|1
1653299110000|2022-05-23 09:45:10|139.01|136.71|138.97|136.67|139.01|136.71|138.97|136.67|5
1653299120000|2022-05-23 09:45:20|138.96|136.66|138.95|136.65|138.96|136.66|138.95|136.65|4
1653299130000|2022-05-23 09:45:30|138.94|136.64|138.93|136.63|138.94|136.64|138.93|136.63|2
1653299140000|2022-05-23 09:45:40|138.92|136.62|138.93|136.63|138.93|136.63|138.91|136.61|17
1653299150000|2022-05-23 09:45:50|138.91|136.61|138.86|136.56|138.92|136.62|138.86|136.56|7
1653299160000|2022-05-23 09:46:00|138.85|136.55|138.83|136.53|138.85|136.55|138.83|136.53|3
1653299170000|2022-05-23 09:46:10|138.82|136.52|138.72|136.42|138.82|136.52|138.72|136.42|10
1653299180000|2022-05-23 09:46:20|138.71|136.41|138.7|136.4|138.71|136.41|138.7|136.4|2
1653299190000|2022-05-23 09:46:30|138.71|136.41|138.72|136.42|138.72|136.42|138.7|136.4|3
1653299200000|2022-05-23 09:46:40|138.71|136.41|138.66|136.36|138.71|136.41|138.66|136.36|7
1653299210000|2022-05-23 09:46:50|138.67|136.37|138.7|136.4|138.7|136.4|138.66|136.36|7
1653299230000|2022-05-23 09:47:10|138.69|136.39|138.66|136.36|138.69|136.39|138.66|136.36|3
1653299240000|2022-05-23 09:47:20|138.65|136.35|138.66|136.36|138.66|136.36|138.65|136.35|2
1653299250000|2022-05-23 09:47:30|138.65|136.35|138.85|136.55|138.85|136.55|138.65|136.35|6
1653299270000|2022-05-23 09:47:50|138.86|136.56|139.01|136.71|139.01|136.71|138.86|136.56|10
1653299280000|2022-05-23 09:48:00|139|136.7|138.97|136.67|139.01|136.71|138.96|136.66|7
1653299290000|2022-05-23 09:48:10|139.01|136.71|139.1|136.8|139.1|136.8|139.01|136.71|8
1653299300000|2022-05-23 09:48:20|139.11|136.81|139.13|136.83|139.14|136.84|139.11|136.81|5
1653299340000|2022-05-23 09:49:00|139.14|136.84|139.14|136.84|139.14|136.84|139.14|136.84|1
1653299350000|2022-05-23 09:49:10|139.16|136.86|139.18|136.88|139.19|136.89|139.16|136.86|5
1653299360000|2022-05-23 09:49:20|139.2|136.9|139.2|136.9|139.2|136.9|139.2|136.9|1
1653299370000|2022-05-23 09:49:30|139.26|136.96|139.58|137.28|139.58|137.28|139.26|136.96|7
1653299380000|2022-05-23 09:49:40|139.59|137.29|139.65|137.35|139.66|137.36|139.58|137.28|10
1653299400000|2022-05-23 09:50:00|139.66|137.36|139.67|137.37|139.67|137.37|139.66|137.36|2
1653299410000|2022-05-23 09:50:10|139.66|137.36|139.67|137.37|139.68|137.38|139.66|137.36|3
1653299420000|2022-05-23 09:50:20|139.66|137.36|139.67|137.37|139.67|137.37|139.66|137.36|2
1653299450000|2022-05-23 09:50:50|139.69|137.39|139.87|137.57|139.87|137.57|139.67|137.37|10
1653299460000|2022-05-23 09:51:00|139.88|137.58|139.96|137.66|139.96|137.66|139.88|137.58|5
1653299470000|2022-05-23 09:51:10|139.97|137.67|140.01|137.71|140.01|137.71|139.97|137.67|2
1653299480000|2022-05-23 09:51:20|139.99|137.69|139.89|137.59|140.01|137.71|139.87|137.57|12
1653299490000|2022-05-23 09:51:30|139.9|137.6|139.89|137.59|139.9|137.6|139.89|137.59|2
1653299520000|2022-05-23 09:52:00|139.9|137.6|139.94|137.64|139.98|137.68|139.86|137.56|16
1653299530000|2022-05-23 09:52:10|139.95|137.65|139.96|137.66|139.96|137.66|139.95|137.65|2
1653299540000|2022-05-23 09:52:20|139.95|137.65|139.94|137.64|139.95|137.65|139.94|137.64|2
1653299550000|2022-05-23 09:52:30|139.95|137.65|139.95|137.65|139.95|137.65|139.95|137.65|1
1653299560000|2022-05-23 09:52:40|139.96|137.66|139.98|137.68|139.99|137.69|139.96|137.66|4
1653299570000|2022-05-23 09:52:50|139.99|137.69|139.99|137.69|139.99|137.69|139.99|137.69|1
1653299590000|2022-05-23 09:53:10|140.02|137.72|140.02|137.72|140.02|137.72|140.02|137.72|1
1653299600000|2022-05-23 09:53:20|139.99|137.69|139.95|137.65|139.99|137.69|139.95|137.65|5
1653299610000|2022-05-23 09:53:30|139.94|137.64|139.93|137.63|139.94|137.64|139.92|137.62|5
1653299620000|2022-05-23 09:53:40|139.92|137.62|139.84|137.54|139.92|137.62|139.84|137.54|5
1653299630000|2022-05-23 09:53:50|139.85|137.55|139.72|137.42|139.85|137.55|139.72|137.42|11
1653299640000|2022-05-23 09:54:00|139.71|137.41|139.69|137.39|139.71|137.41|139.69|137.39|3
1653299650000|2022-05-23 09:54:10|139.68|137.38|139.67|137.37|139.68|137.38|139.67|137.37|2
1653299670000|2022-05-23 09:54:30|139.69|137.39|139.8|137.5|139.81|137.51|139.69|137.39|5
1653299680000|2022-05-23 09:54:40|139.81|137.51|139.86|137.56|139.86|137.56|139.81|137.51|6
1653299690000|2022-05-23 09:54:50|139.85|137.55|139.85|137.55|139.85|137.55|139.85|137.55|1
1653299700000|2022-05-23 09:55:00|139.84|137.54|139.77|137.47|139.84|137.54|139.76|137.46|7
1653299710000|2022-05-23 09:55:10|139.76|137.46|139.83|137.53|139.85|137.55|139.76|137.46|11
1653299720000|2022-05-23 09:55:20|139.82|137.52|139.76|137.46|139.82|137.52|139.76|137.46|6
1653299730000|2022-05-23 09:55:30|139.77|137.47|139.81|137.51|139.81|137.51|139.77|137.47|2
1653299740000|2022-05-23 09:55:40|139.82|137.52|139.77|137.47|139.82|137.52|139.77|137.47|7
1653299750000|2022-05-23 09:55:50|139.78|137.48|139.75|137.45|139.78|137.48|139.74|137.44|6
1653299770000|2022-05-23 09:56:10|139.76|137.46|139.76|137.46|139.76|137.46|139.76|137.46|1
1653299780000|2022-05-23 09:56:20|139.75|137.45|139.73|137.43|139.75|137.45|139.71|137.41|10
1653299790000|2022-05-23 09:56:30|139.72|137.42|139.88|137.58|139.88|137.58|139.72|137.42|12
1653299800000|2022-05-23 09:56:40|139.89|137.59|139.87|137.57|139.89|137.59|139.87|137.57|3
1653299820000|2022-05-23 09:57:00|139.88|137.58|139.85|137.55|139.88|137.58|139.85|137.55|4
1653299830000|2022-05-23 09:57:10|139.86|137.56|139.8|137.5|139.86|137.56|139.79|137.49|7
1653299840000|2022-05-23 09:57:20|139.79|137.49|139.79|137.49|139.79|137.49|139.79|137.49|1
1653299850000|2022-05-23 09:57:30|139.78|137.48|139.76|137.46|139.78|137.48|139.76|137.46|3
1653299860000|2022-05-23 09:57:40|139.77|137.47|139.79|137.49|139.79|137.49|139.75|137.45|8
1653299870000|2022-05-23 09:57:50|139.78|137.48|139.79|137.49|139.79|137.49|139.76|137.46|4
1653299880000|2022-05-23 09:58:00|139.78|137.48|139.96|137.66|139.97|137.67|139.78|137.48|17
1653299890000|2022-05-23 09:58:10|139.95|137.65|139.95|137.65|139.95|137.65|139.95|137.65|1
1653299900000|2022-05-23 09:58:20|139.96|137.66|139.95|137.65|139.97|137.67|139.94|137.64|8
1653299930000|2022-05-23 09:58:50|139.96|137.66|139.95|137.65|139.97|137.67|139.95|137.65|4
1653299940000|2022-05-23 09:59:00|139.96|137.66|140.51|138.21|140.51|138.21|139.96|137.66|13
1653299950000|2022-05-23 09:59:10|140.52|138.22|140.55|138.25|140.57|138.27|140.52|138.22|7
1653299960000|2022-05-23 09:59:20|140.54|138.24|140.46|138.16|140.54|138.24|140.45|138.15|12
1653299970000|2022-05-23 09:59:30|140.43|138.13|140.38|138.08|140.43|138.13|140.38|138.08|7
1653299980000|2022-05-23 09:59:40|140.37|138.07|140.35|138.05|140.38|138.08|140.35|138.05|5
1653299990000|2022-05-23 09:59:50|140.36|138.06|140.36|138.06|140.36|138.06|140.36|138.06|1
1653300000000|2022-05-23 10:00:00|140.37|138.07|140.63|138.33|140.63|138.33|140.36|138.06|15
1653300010000|2022-05-23 10:00:10|140.64|138.34|140.67|138.37|140.67|138.37|140.62|138.32|9
1653300020000|2022-05-23 10:00:20|140.68|138.38|140.56|138.26|140.68|138.38|140.53|138.23|16
1653300030000|2022-05-23 10:00:30|140.57|138.27|140.61|138.31|140.61|138.31|140.51|138.21|18
1653300040000|2022-05-23 10:00:40|140.6|138.3|140.59|138.29|140.6|138.3|140.58|138.28|4
1653300050000|2022-05-23 10:00:50|140.58|138.28|140.54|138.24|140.58|138.28|140.54|138.24|5
1653300060000|2022-05-23 10:01:00|140.55|138.25|140.6|138.3|140.6|138.3|140.54|138.24|5
1653300070000|2022-05-23 10:01:10|140.61|138.31|140.61|138.31|140.61|138.31|140.61|138.31|1
1653300080000|2022-05-23 10:01:20|140.62|138.32|140.54|138.24|140.63|138.33|140.54|138.24|9
1653300100000|2022-05-23 10:01:40|140.55|138.25|140.5|138.2|140.55|138.25|140.5|138.2|8
1653300110000|2022-05-23 10:01:50|140.51|138.21|140.5|138.2|140.52|138.22|140.49|138.19|5
1653300120000|2022-05-23 10:02:00|140.49|138.19|140.45|138.15|140.49|138.19|140.44|138.14|7
1653300130000|2022-05-23 10:02:10|140.43|138.13|140.44|138.14|140.44|138.14|140.42|138.12|8
1653300140000|2022-05-23 10:02:20|140.42|138.12|140.42|138.12|140.44|138.14|140.42|138.12|10
1653300170000|2022-05-23 10:02:50|140.41|138.11|140.34|138.04|140.41|138.11|140.34|138.04|9
1653300180000|2022-05-23 10:03:00|140.33|138.03|140.31|138.01|140.34|138.04|140.31|138.01|6
1653300190000|2022-05-23 10:03:10|140.32|138.02|140.23|137.93|140.32|138.02|140.2|137.9|13
1653300200000|2022-05-23 10:03:20|140.22|137.92|140.22|137.92|140.22|137.92|140.22|137.92|1
1653300210000|2022-05-23 10:03:30|140.21|137.91|140.13|137.83|140.21|137.91|140.13|137.83|5
1653300220000|2022-05-23 10:03:40|140.11|137.81|139.88|137.58|140.11|137.81|139.75|137.45|14
1653300230000|2022-05-23 10:03:50|139.89|137.59|139.87|137.57|139.92|137.62|139.87|137.57|10
1653300240000|2022-05-23 10:04:00|139.86|137.56|139.93|137.63|139.93|137.63|139.85|137.55|9
1653300250000|2022-05-23 10:04:10|139.95|137.65|140.01|137.71|140.01|137.71|139.95|137.65|7
1653300260000|2022-05-23 10:04:20|139.99|137.69|139.96|137.66|139.99|137.69|139.96|137.66|3
1653300270000|2022-05-23 10:04:30|139.95|137.65|139.98|137.68|139.99|137.69|139.95|137.65|17
1653300280000|2022-05-23 10:04:40|140|137.7|140|137.7|140.01|137.71|139.99|137.69|10
1653300290000|2022-05-23 10:04:50|139.99|137.69|139.99|137.69|139.99|137.69|139.96|137.66|9
1653300300000|2022-05-23 10:05:00|139.98|137.68|139.94|137.64|140.02|137.72|139.93|137.63|8
1653300310000|2022-05-23 10:05:10|139.93|137.63|139.93|137.63|139.93|137.63|139.93|137.63|1
1653300320000|2022-05-23 10:05:20|139.94|137.64|139.9|137.6|139.94|137.64|139.9|137.6|7
1653300330000|2022-05-23 10:05:30|139.89|137.59|139.88|137.58|139.89|137.59|139.88|137.58|2
1653300340000|2022-05-23 10:05:40|139.93|137.63|139.92|137.62|139.93|137.63|139.92|137.62|2
1653300350000|2022-05-23 10:05:50|139.96|137.66|139.95|137.65|139.96|137.66|139.95|137.65|6
1653300370000|2022-05-23 10:06:10|139.98|137.68|140.11|137.81|140.11|137.81|139.98|137.68|7
1653300380000|2022-05-23 10:06:20|140.13|137.83|140.13|137.83|140.14|137.84|140.13|137.83|17
1653300390000|2022-05-23 10:06:30|140.14|137.84|140.15|137.85|140.15|137.85|140.14|137.84|2
1653300400000|2022-05-23 10:06:40|140.14|137.84|140.07|137.77|140.15|137.85|140.06|137.76|10
1653300410000|2022-05-23 10:06:50|140.06|137.76|140.05|137.75|140.06|137.76|140.05|137.75|2
1653300450000|2022-05-23 10:07:30|140.04|137.74|140.04|137.74|140.04|137.74|140.04|137.74|1
1653300470000|2022-05-23 10:07:50|140.01|137.71|139.99|137.69|140.01|137.71|139.96|137.66|11
1653300480000|2022-05-23 10:08:00|140|137.7|139.99|137.69|140.02|137.72|139.99|137.69|7
1653300490000|2022-05-23 10:08:10|140|137.7|140|137.7|140|137.7|140|137.7|1
1653300500000|2022-05-23 10:08:20|140.01|137.71|140.01|137.71|140.01|137.71|140.01|137.71|1
1653300510000|2022-05-23 10:08:30|140|137.7|139.93|137.63|140|137.7|139.93|137.63|5
1653300520000|2022-05-23 10:08:40|139.92|137.62|139.93|137.63|139.93|137.63|139.92|137.62|2
1653300540000|2022-05-23 10:09:00|139.92|137.62|139.86|137.56|139.92|137.62|139.85|137.55|4
1653300550000|2022-05-23 10:09:10|139.85|137.55|139.86|137.56|139.86|137.56|139.85|137.55|2
1653300560000|2022-05-23 10:09:20|139.85|137.55|139.85|137.55|139.85|137.55|139.85|137.55|1
1653300570000|2022-05-23 10:09:30|139.86|137.56|139.85|137.55|139.86|137.56|139.85|137.55|4
1653300590000|2022-05-23 10:09:50|139.87|137.57|139.93|137.63|139.93|137.63|139.87|137.57|5
1653300620000|2022-05-23 10:10:20|139.92|137.62|139.92|137.62|139.92|137.62|139.92|137.62|1
1653300630000|2022-05-23 10:10:30|139.91|137.61|139.91|137.61|139.91|137.61|139.91|137.61|1
1653300650000|2022-05-23 10:10:50|139.93|137.63|139.99|137.69|139.99|137.69|139.93|137.63|7
1653300660000|2022-05-23 10:11:00|140|137.7|140|137.7|140.01|137.71|140|137.7|3
1653300670000|2022-05-23 10:11:10|140.01|137.71|140.01|137.71|140.01|137.71|140|137.7|15
1653300680000|2022-05-23 10:11:20|140|137.7|140|137.7|140.01|137.71|140|137.7|9
1653300690000|2022-05-23 10:11:30|139.99|137.69|139.95|137.65|139.99|137.69|139.95|137.65|5
1653300700000|2022-05-23 10:11:40|139.97|137.67|139.98|137.68|140|137.7|139.97|137.67|5
1653300710000|2022-05-23 10:11:50|139.99|137.69|139.97|137.67|140|137.7|139.97|137.67|5
1653300720000|2022-05-23 10:12:00|139.95|137.65|139.97|137.67|139.97|137.67|139.95|137.65|2
1653300730000|2022-05-23 10:12:10|139.99|137.69|140.17|137.87|140.18|137.88|139.99|137.69|11
1653300740000|2022-05-23 10:12:20|140.15|137.85|140.15|137.85|140.15|137.85|140.15|137.85|1
1653300750000|2022-05-23 10:12:30|140.18|137.88|140.18|137.88|140.19|137.89|140.17|137.87|11
1653300760000|2022-05-23 10:12:40|140.19|137.89|140.21|137.91|140.21|137.91|140.18|137.88|25
1653300770000|2022-05-23 10:12:50|140.19|137.89|140.18|137.88|140.2|137.9|140.18|137.88|12
1653300790000|2022-05-23 10:13:10|140.19|137.89|140.19|137.89|140.2|137.9|140.18|137.88|7
1653300800000|2022-05-23 10:13:20|140.18|137.88|140.18|137.88|140.19|137.89|140.18|137.88|3
1653300810000|2022-05-23 10:13:30|140.19|137.89|140.19|137.89|140.19|137.89|140.19|137.89|1
1653300820000|2022-05-23 10:13:40|140.17|137.87|140.16|137.86|140.18|137.88|140.16|137.86|5
1653300830000|2022-05-23 10:13:50|140.17|137.87|140.17|137.87|140.17|137.87|140.16|137.86|5
1653300840000|2022-05-23 10:14:00|140.16|137.86|140.16|137.86|140.16|137.86|140.16|137.86|1
1653300850000|2022-05-23 10:14:10|140.15|137.85|140.17|137.87|140.17|137.87|140.14|137.84|5
1653300860000|2022-05-23 10:14:20|140.18|137.88|140.27|137.97|140.27|137.97|140.18|137.88|10
1653300870000|2022-05-23 10:14:30|140.23|137.93|140.22|137.92|140.23|137.93|140.2|137.9|6
1653300900000|2022-05-23 10:15:00|140.23|137.93|140.48|138.18|140.48|138.18|140.23|137.93|9
1653300910000|2022-05-23 10:15:10|140.51|138.21|140.61|138.31|140.63|138.33|140.51|138.21|25
1653300920000|2022-05-23 10:15:20|140.6|138.3|140.56|138.26|140.6|138.3|140.55|138.25|9
1653300930000|2022-05-23 10:15:30|140.51|138.21|140.48|138.18|140.51|138.21|140.46|138.16|17
1653300940000|2022-05-23 10:15:40|140.47|138.17|140.48|138.18|140.48|138.18|140.47|138.17|2
1653300950000|2022-05-23 10:15:50|140.47|138.17|140.46|138.16|140.47|138.17|140.46|138.16|4
1653300960000|2022-05-23 10:16:00|140.47|138.17|140.5|138.2|140.51|138.21|140.46|138.16|6
1653300980000|2022-05-23 10:16:20|140.53|138.23|140.48|138.18|140.53|138.23|140.48|138.18|5
1653300990000|2022-05-23 10:16:30|140.5|138.2|140.49|138.19|140.5|138.2|140.49|138.19|2
1653301020000|2022-05-23 10:17:00|140.5|138.2|140.53|138.23|140.54|138.24|140.5|138.2|5
1653301030000|2022-05-23 10:17:10|140.54|138.24|140.55|138.25|140.57|138.27|140.53|138.23|9
1653301040000|2022-05-23 10:17:20|140.54|138.24|140.55|138.25|140.55|138.25|140.54|138.24|4
1653301050000|2022-05-23 10:17:30|140.54|138.24|140.54|138.24|140.55|138.25|140.53|138.23|13
1653301060000|2022-05-23 10:17:40|140.53|138.23|140.52|138.22|140.55|138.25|140.51|138.21|10
1653301070000|2022-05-23 10:17:50|140.51|138.21|140.51|138.21|140.51|138.21|140.51|138.21|1
1653301080000|2022-05-23 10:18:00|140.5|138.2|140.51|138.21|140.51|138.21|140.5|138.2|4
1653301090000|2022-05-23 10:18:10|140.52|138.22|140.51|138.21|140.52|138.22|140.51|138.21|2
1653301100000|2022-05-23 10:18:20|140.47|138.17|140.47|138.17|140.47|138.17|140.47|138.17|1
1653301110000|2022-05-23 10:18:30|140.46|138.16|140.46|138.16|140.47|138.17|140.45|138.15|4
1653301120000|2022-05-23 10:18:40|140.47|138.17|140.42|138.12|140.47|138.17|140.42|138.12|6
1653301130000|2022-05-23 10:18:50|140.41|138.11|140.35|138.05|140.43|138.13|140.35|138.05|7
1653301140000|2022-05-23 10:19:00|140.34|138.04|140.24|137.94|140.34|138.04|140.24|137.94|9
1653301150000|2022-05-23 10:19:10|140.2|137.9|140.22|137.92|140.23|137.93|140.19|137.89|5
1653301160000|2022-05-23 10:19:20|140.19|137.89|140.22|137.92|140.23|137.93|140.19|137.89|3
1653301170000|2022-05-23 10:19:30|140.17|137.87|140.13|137.83|140.17|137.87|140.12|137.82|5
1653301180000|2022-05-23 10:19:40|140.15|137.85|140.13|137.83|140.15|137.85|140.12|137.82|6
1653301190000|2022-05-23 10:19:50|140.14|137.84|140.16|137.86|140.16|137.86|140.14|137.84|5
1653301210000|2022-05-23 10:20:10|140.14|137.84|140.15|137.85|140.15|137.85|140.14|137.84|2
1653301220000|2022-05-23 10:20:20|140.14|137.84|140.19|137.89|140.19|137.89|140.14|137.84|8
1653301230000|2022-05-23 10:20:30|140.2|137.9|140.19|137.89|140.2|137.9|140.19|137.89|2
1653301240000|2022-05-23 10:20:40|140.2|137.9|140.2|137.9|140.2|137.9|140.2|137.9|1
1653301250000|2022-05-23 10:20:50|140.19|137.89|140.18|137.88|140.2|137.9|140.18|137.88|9
1653301260000|2022-05-23 10:21:00|140.19|137.89|140.13|137.83|140.19|137.89|140.13|137.83|9
1653301270000|2022-05-23 10:21:10|140.14|137.84|140.11|137.81|140.14|137.84|140.09|137.79|7
1653301280000|2022-05-23 10:21:20|140.09|137.79|140.11|137.81|140.12|137.82|140.08|137.78|7
1653301290000|2022-05-23 10:21:30|140.12|137.82|140.1|137.8|140.12|137.82|140.09|137.79|15
1653301320000|2022-05-23 10:22:00|140.11|137.81|140.14|137.84|140.14|137.84|140.11|137.81|8
1653301330000|2022-05-23 10:22:10|140.15|137.85|140.15|137.85|140.16|137.86|140.14|137.84|16
1653301340000|2022-05-23 10:22:20|140.14|137.84|140.13|137.83|140.15|137.85|140.13|137.83|16
1653301350000|2022-05-23 10:22:30|140.14|137.84|140.15|137.85|140.15|137.85|140.13|137.83|6
1653301360000|2022-05-23 10:22:40|140.14|137.84|140.14|137.84|140.15|137.85|140.14|137.84|3
1653301370000|2022-05-23 10:22:50|140.12|137.82|140.14|137.84|140.14|137.84|140.12|137.82|7
1653301380000|2022-05-23 10:23:00|140.12|137.82|140.12|137.82|140.13|137.83|140.12|137.82|3
1653301400000|2022-05-23 10:23:20|140.11|137.81|140.1|137.8|140.11|137.81|140.09|137.79|4
1653301420000|2022-05-23 10:23:40|140.08|137.78|140.05|137.75|140.08|137.78|140.05|137.75|4
1653301440000|2022-05-23 10:24:00|140.06|137.76|140.06|137.76|140.06|137.76|140.06|137.76|1
1653301490000|2022-05-23 10:24:50|140.07|137.77|140.06|137.76|140.07|137.77|140.06|137.76|2
1653301500000|2022-05-23 10:25:00|140.08|137.78|140.08|137.78|140.08|137.78|140.08|137.78|1
1653301510000|2022-05-23 10:25:10|140.13|137.83|140.16|137.86|140.16|137.86|140.13|137.83|26
1653301520000|2022-05-23 10:25:20|140.15|137.85|140.64|138.34|140.66|138.36|140.15|137.85|25
1653301530000|2022-05-23 10:25:30|140.65|138.35|140.65|138.35|140.66|138.36|140.63|138.33|23
1653301540000|2022-05-23 10:25:40|140.64|138.34|140.69|138.39|140.7|138.4|140.64|138.34|14
1653301550000|2022-05-23 10:25:50|140.7|138.4|140.7|138.4|140.71|138.41|140.68|138.38|12
1653301560000|2022-05-23 10:26:00|140.65|138.35|140.52|138.22|140.65|138.35|140.52|138.22|16
1653301570000|2022-05-23 10:26:10|140.51|138.21|140.56|138.26|140.56|138.26|140.49|138.19|8
1653301580000|2022-05-23 10:26:20|140.57|138.27|140.58|138.28|140.6|138.3|140.57|138.27|4
1653301590000|2022-05-23 10:26:30|140.57|138.27|140.56|138.26|140.64|138.34|140.56|138.26|11
1653301600000|2022-05-23 10:26:40|140.55|138.25|140.55|138.25|140.57|138.27|140.53|138.23|8
1653301610000|2022-05-23 10:26:50|140.54|138.24|140.55|138.25|140.55|138.25|140.54|138.24|12
1653301620000|2022-05-23 10:27:00|140.54|138.24|140.69|138.39|140.69|138.39|140.54|138.24|22
1653301630000|2022-05-23 10:27:10|140.7|138.4|140.83|138.53|140.85|138.55|140.7|138.4|10
1653301640000|2022-05-23 10:27:20|140.85|138.55|140.83|138.53|140.85|138.55|140.83|138.53|5
1653301650000|2022-05-23 10:27:30|140.82|138.52|140.85|138.55|140.85|138.55|140.82|138.52|9
1653301660000|2022-05-23 10:27:40|140.82|138.52|140.84|138.54|140.84|138.54|140.82|138.52|5
1653301670000|2022-05-23 10:27:50|140.83|138.53|140.83|138.53|140.83|138.53|140.83|138.53|1
1653301680000|2022-05-23 10:28:00|140.84|138.54|140.85|138.55|140.85|138.55|140.84|138.54|4
1653301700000|2022-05-23 10:28:20|140.84|138.54|140.85|138.55|140.87|138.57|140.83|138.53|10
1653301710000|2022-05-23 10:28:30|140.87|138.57|140.87|138.57|140.87|138.57|140.85|138.55|3
1653301720000|2022-05-23 10:28:40|140.85|138.55|140.81|138.51|140.85|138.55|140.8|138.5|7
1653301730000|2022-05-23 10:28:50|140.82|138.52|140.83|138.53|140.83|138.53|140.82|138.52|2
1653301740000|2022-05-23 10:29:00|140.85|138.55|140.83|138.53|140.85|138.55|140.82|138.52|5
1653301750000|2022-05-23 10:29:10|140.82|138.52|140.82|138.52|140.82|138.52|140.82|138.52|1
1653301760000|2022-05-23 10:29:20|140.81|138.51|140.8|138.5|140.82|138.52|140.79|138.49|8
1653301770000|2022-05-23 10:29:30|140.79|138.49|140.81|138.51|140.81|138.51|140.79|138.49|3
1653301800000|2022-05-23 10:30:00|140.82|138.52|140.85|138.55|140.87|138.57|140.82|138.52|8
1653301820000|2022-05-23 10:30:20|140.86|138.56|140.86|138.56|140.86|138.56|140.86|138.56|1
1653301830000|2022-05-23 10:30:30|140.87|138.57|140.87|138.57|140.87|138.57|140.87|138.57|1
1653301850000|2022-05-23 10:30:50|140.88|138.58|140.88|138.58|140.88|138.58|140.88|138.58|1
1653301860000|2022-05-23 10:31:00|140.86|138.56|140.81|138.51|140.86|138.56|140.81|138.51|8
1653301870000|2022-05-23 10:31:10|140.8|138.5|140.8|138.5|140.8|138.5|140.79|138.49|3
1653301890000|2022-05-23 10:31:30|140.79|138.49|140.71|138.41|140.8|138.5|140.7|138.4|8
1653301900000|2022-05-23 10:31:40|140.68|138.38|140.69|138.39|140.69|138.39|140.68|138.38|4
1653301910000|2022-05-23 10:31:50|140.68|138.38|140.7|138.4|140.7|138.4|140.68|138.38|2
1653301920000|2022-05-23 10:32:00|140.66|138.36|140.58|138.28|140.66|138.36|140.58|138.28|7
1653301930000|2022-05-23 10:32:10|140.59|138.29|140.59|138.29|140.59|138.29|140.59|138.29|1
1653301940000|2022-05-23 10:32:20|140.6|138.3|140.61|138.31|140.61|138.31|140.6|138.3|2
1653301950000|2022-05-23 10:32:30|140.62|138.32|140.63|138.33|140.63|138.33|140.62|138.32|2
1653301960000|2022-05-23 10:32:40|140.62|138.32|140.62|138.32|140.63|138.33|140.61|138.31|17
1653301970000|2022-05-23 10:32:50|140.61|138.31|140.62|138.32|140.62|138.32|140.6|138.3|17
1653301980000|2022-05-23 10:33:00|140.61|138.31|140.62|138.32|140.62|138.32|140.6|138.3|20
1653301990000|2022-05-23 10:33:10|140.61|138.31|140.61|138.31|140.62|138.32|140.6|138.3|18
1653302000000|2022-05-23 10:33:20|140.62|138.32|140.61|138.31|140.62|138.32|140.6|138.3|22
1653302010000|2022-05-23 10:33:30|140.6|138.3|140.6|138.3|140.61|138.31|140.59|138.29|25
1653302020000|2022-05-23 10:33:40|140.61|138.31|140.61|138.31|140.61|138.31|140.6|138.3|5
1653302040000|2022-05-23 10:34:00|140.62|138.32|140.69|138.39|140.7|138.4|140.61|138.31|14
1653302050000|2022-05-23 10:34:10|140.68|138.38|140.68|138.38|140.69|138.39|140.66|138.36|22
1653302060000|2022-05-23 10:34:20|140.69|138.39|140.67|138.37|140.69|138.39|140.66|138.36|10
1653302070000|2022-05-23 10:34:30|140.68|138.38|140.69|138.39|140.7|138.4|140.68|138.38|10
1653302080000|2022-05-23 10:34:40|140.7|138.4|140.67|138.37|140.7|138.4|140.67|138.37|8
1653302090000|2022-05-23 10:34:50|140.66|138.36|140.65|138.35|140.66|138.36|140.63|138.33|6
1653302100000|2022-05-23 10:35:00|140.66|138.36|140.73|138.43|140.73|138.43|140.65|138.35|6
1653302110000|2022-05-23 10:35:10|140.74|138.44|140.82|138.52|140.84|138.54|140.74|138.44|20
1653302120000|2022-05-23 10:35:20|140.83|138.53|140.82|138.52|140.83|138.53|140.8|138.5|13
1653302130000|2022-05-23 10:35:30|140.8|138.5|140.76|138.46|140.81|138.51|140.76|138.46|8
1653302140000|2022-05-23 10:35:40|140.75|138.45|140.74|138.44|140.75|138.45|140.74|138.44|2
1653302150000|2022-05-23 10:35:50|140.75|138.45|140.89|138.59|140.89|138.59|140.75|138.45|13
1653302160000|2022-05-23 10:36:00|140.88|138.58|140.88|138.58|140.88|138.58|140.88|138.58|1
1653302170000|2022-05-23 10:36:10|140.89|138.59|140.85|138.55|140.89|138.59|140.85|138.55|5
1653302180000|2022-05-23 10:36:20|140.84|138.54|140.83|138.53|140.85|138.55|140.83|138.53|3
1653302190000|2022-05-23 10:36:30|140.82|138.52|140.79|138.49|140.82|138.52|140.79|138.49|3
1653302200000|2022-05-23 10:36:40|140.8|138.5|140.83|138.53|140.83|138.53|140.8|138.5|3
1653302210000|2022-05-23 10:36:50|140.82|138.52|140.81|138.51|140.82|138.52|140.81|138.51|4
1653302250000|2022-05-23 10:37:30|140.82|138.52|140.82|138.52|140.82|138.52|140.82|138.52|1
1653302260000|2022-05-23 10:37:40|140.81|138.51|140.81|138.51|140.81|138.51|140.81|138.51|1
1653302270000|2022-05-23 10:37:50|140.8|138.5|140.79|138.49|140.8|138.5|140.79|138.49|8
1653302280000|2022-05-23 10:38:00|140.8|138.5|140.79|138.49|140.8|138.5|140.79|138.49|2
1653302290000|2022-05-23 10:38:10|140.8|138.5|140.79|138.49|140.8|138.5|140.79|138.49|2
1653302300000|2022-05-23 10:38:20|140.8|138.5|140.8|138.5|140.8|138.5|140.8|138.5|1
1653302320000|2022-05-23 10:38:40|140.81|138.51|140.84|138.54|140.84|138.54|140.81|138.51|3
1653302330000|2022-05-23 10:38:50|140.83|138.53|140.85|138.55|140.86|138.56|140.83|138.53|4
1653302340000|2022-05-23 10:39:00|140.86|138.56|140.88|138.58|140.88|138.58|140.85|138.55|18
1653302350000|2022-05-23 10:39:10|140.9|138.6|140.91|138.61|140.91|138.61|140.9|138.6|4
1653302360000|2022-05-23 10:39:20|140.93|138.63|140.95|138.65|140.96|138.66|140.93|138.63|9
1653302370000|2022-05-23 10:39:30|140.94|138.64|140.95|138.65|140.96|138.66|140.94|138.64|20
1653302380000|2022-05-23 10:39:40|140.96|138.66|140.95|138.65|140.96|138.66|140.95|138.65|6
1653302390000|2022-05-23 10:39:50|140.96|138.66|140.97|138.67|140.97|138.67|140.95|138.65|8
1653302400000|2022-05-23 10:40:00|140.96|138.66|140.9|138.6|140.96|138.66|140.9|138.6|11
1653302410000|2022-05-23 10:40:10|140.91|138.61|140.91|138.61|140.92|138.62|140.9|138.6|13
1653302420000|2022-05-23 10:40:20|140.92|138.62|141|138.7|141|138.7|140.92|138.62|23
1653302430000|2022-05-23 10:40:30|141.01|138.71|141.03|138.73|141.03|138.73|141|138.7|6
1653302440000|2022-05-23 10:40:40|141.08|138.78|141.89|139.59|141.89|139.59|141.08|138.78|18
1653302450000|2022-05-23 10:40:50|141.88|139.58|141.71|139.41|141.91|139.61|141.61|139.31|19
1653302460000|2022-05-23 10:41:00|141.65|139.35|141.65|139.35|141.65|139.35|141.63|139.33|3
1653302470000|2022-05-23 10:41:10|141.66|139.36|141.78|139.48|141.79|139.49|141.55|139.25|11
1653302480000|2022-05-23 10:41:20|141.77|139.47|141.68|139.38|141.78|139.48|141.66|139.36|12
1653302490000|2022-05-23 10:41:30|141.69|139.39|141.74|139.44|141.74|139.44|141.69|139.39|12
1653302500000|2022-05-23 10:41:40|141.73|139.43|141.65|139.35|141.73|139.43|141.65|139.35|13
1653302510000|2022-05-23 10:41:50|141.64|139.34|141.81|139.51|141.81|139.51|141.64|139.34|14
1653302520000|2022-05-23 10:42:00|141.82|139.52|141.69|139.39|141.83|139.53|141.65|139.35|14
1653302530000|2022-05-23 10:42:10|141.67|139.37|141.81|139.51|141.82|139.52|141.67|139.37|16
1653302540000|2022-05-23 10:42:20|141.78|139.48|141.77|139.47|141.78|139.48|141.76|139.46|5
1653302550000|2022-05-23 10:42:30|141.75|139.45|141.75|139.45|141.75|139.45|141.75|139.45|1
1653302560000|2022-05-23 10:42:40|141.74|139.44|141.65|139.35|141.74|139.44|141.65|139.35|5
1653302570000|2022-05-23 10:42:50|141.64|139.34|141.65|139.35|141.65|139.35|141.64|139.34|2
1653302580000|2022-05-23 10:43:00|141.63|139.33|141.68|139.38|141.68|139.38|141.63|139.33|7
1653302590000|2022-05-23 10:43:10|141.67|139.37|141.67|139.37|141.68|139.38|141.67|139.37|5
1653302600000|2022-05-23 10:43:20|141.68|139.38|141.68|139.38|141.68|139.38|141.67|139.37|5
1653302610000|2022-05-23 10:43:30|141.71|139.41|141.71|139.41|141.71|139.41|141.71|139.41|1
1653302620000|2022-05-23 10:43:40|141.7|139.4|141.74|139.44|141.74|139.44|141.69|139.39|8
1653302630000|2022-05-23 10:43:50|141.81|139.51|141.84|139.54|141.84|139.54|141.81|139.51|11
1653302640000|2022-05-23 10:44:00|141.83|139.53|141.85|139.55|141.85|139.55|141.83|139.53|4
1653302650000|2022-05-23 10:44:10|141.84|139.54|141.84|139.54|141.84|139.54|141.81|139.51|6
1653302670000|2022-05-23 10:44:30|141.83|139.53|141.79|139.49|141.83|139.53|141.78|139.48|5
1653302680000|2022-05-23 10:44:40|141.77|139.47|141.76|139.46|141.77|139.47|141.76|139.46|2
1653302690000|2022-05-23 10:44:50|141.75|139.45|141.76|139.46|141.76|139.46|141.75|139.45|2
1653302700000|2022-05-23 10:45:00|141.75|139.45|141.76|139.46|141.82|139.52|141.75|139.45|11
1653302710000|2022-05-23 10:45:10|141.77|139.47|141.75|139.45|141.77|139.47|141.75|139.45|5
1653302720000|2022-05-23 10:45:20|141.76|139.46|141.8|139.5|141.81|139.51|141.76|139.46|5
1653302730000|2022-05-23 10:45:30|141.79|139.49|141.78|139.48|141.79|139.49|141.77|139.47|3
1653302740000|2022-05-23 10:45:40|141.77|139.47|141.67|139.37|141.77|139.47|141.67|139.37|8
1653302750000|2022-05-23 10:45:50|141.66|139.36|141.66|139.36|141.66|139.36|141.66|139.36|1
1653302760000|2022-05-23 10:46:00|141.65|139.35|141.64|139.34|141.65|139.35|141.64|139.34|2
1653302780000|2022-05-23 10:46:20|141.63|139.33|141.62|139.32|141.64|139.34|141.62|139.32|8
1653302790000|2022-05-23 10:46:30|141.61|139.31|141.56|139.26|141.63|139.33|141.56|139.26|12
1653302800000|2022-05-23 10:46:40|141.57|139.27|141.52|139.22|141.57|139.27|141.51|139.21|8
1653302810000|2022-05-23 10:46:50|141.51|139.21|141.46|139.16|141.51|139.21|141.45|139.15|9
1653302820000|2022-05-23 10:47:00|141.45|139.15|141.41|139.11|141.45|139.15|141.39|139.09|6
1653302830000|2022-05-23 10:47:10|141.39|139.09|141.4|139.1|141.4|139.1|141.39|139.09|2
1653302840000|2022-05-23 10:47:20|141.41|139.11|141.45|139.15|141.45|139.15|141.41|139.11|5
1653302850000|2022-05-23 10:47:30|141.46|139.16|141.46|139.16|141.46|139.16|141.45|139.15|3
1653302860000|2022-05-23 10:47:40|141.44|139.14|141.47|139.17|141.48|139.18|141.42|139.12|11
1653302870000|2022-05-23 10:47:50|141.48|139.18|141.47|139.17|141.48|139.18|141.47|139.17|16
1653302880000|2022-05-23 10:48:00|141.48|139.18|141.47|139.17|141.48|139.18|141.47|139.17|8
1653302890000|2022-05-23 10:48:10|141.48|139.18|141.49|139.19|141.49|139.19|141.47|139.17|4
1653302900000|2022-05-23 10:48:20|141.51|139.21|141.49|139.19|141.51|139.21|141.49|139.19|5
1653302910000|2022-05-23 10:48:30|141.5|139.2|141.56|139.26|141.57|139.27|141.49|139.19|14
1653302920000|2022-05-23 10:48:40|141.57|139.27|141.75|139.45|141.75|139.45|141.57|139.27|15
1653302930000|2022-05-23 10:48:50|141.76|139.46|141.75|139.45|141.76|139.46|141.75|139.45|8
1653302940000|2022-05-23 10:49:00|141.74|139.44|141.74|139.44|141.74|139.44|141.74|139.44|1
1653302950000|2022-05-23 10:49:10|141.73|139.43|141.75|139.45|141.75|139.45|141.72|139.42|5
1653302960000|2022-05-23 10:49:20|141.72|139.42|141.71|139.41|141.72|139.42|141.7|139.4|4
1653302990000|2022-05-23 10:49:50|141.7|139.4|141.68|139.38|141.7|139.4|141.68|139.38|4
1653303000000|2022-05-23 10:50:00|141.67|139.37|141.63|139.33|141.67|139.37|141.61|139.31|7
1653303010000|2022-05-23 10:50:10|141.59|139.29|141.56|139.26|141.6|139.3|141.56|139.26|7
1653303020000|2022-05-23 10:50:20|141.55|139.25|141.56|139.26|141.56|139.26|141.55|139.25|2
1653303030000|2022-05-23 10:50:30|141.55|139.25|141.55|139.25|141.55|139.25|141.55|139.25|1
1653303040000|2022-05-23 10:50:40|141.54|139.24|141.52|139.22|141.54|139.24|141.51|139.21|5
1653303050000|2022-05-23 10:50:50|141.51|139.21|141.51|139.21|141.51|139.21|141.51|139.21|1
1653303060000|2022-05-23 10:51:00|141.52|139.22|141.52|139.22|141.52|139.22|141.51|139.21|5
1653303070000|2022-05-23 10:51:10|141.51|139.21|141.5|139.2|141.51|139.21|141.5|139.2|4
1653303080000|2022-05-23 10:51:20|141.51|139.21|141.51|139.21|141.51|139.21|141.5|139.2|3
1653303090000|2022-05-23 10:51:30|141.5|139.2|141.51|139.21|141.51|139.21|141.5|139.2|2
1653303100000|2022-05-23 10:51:40|141.5|139.2|141.44|139.14|141.5|139.2|141.44|139.14|5
1653303110000|2022-05-23 10:51:50|141.43|139.13|141.43|139.13|141.43|139.13|141.43|139.13|1
1653303120000|2022-05-23 10:52:00|141.42|139.12|141.43|139.13|141.43|139.13|141.39|139.09|7
1653303130000|2022-05-23 10:52:10|141.44|139.14|141.43|139.13|141.44|139.14|141.43|139.13|2
1653303140000|2022-05-23 10:52:20|141.42|139.12|141.41|139.11|141.42|139.12|141.41|139.11|2
1653303150000|2022-05-23 10:52:30|141.4|139.1|141.41|139.11|141.41|139.11|141.4|139.1|2
1653303170000|2022-05-23 10:52:50|141.4|139.1|141.37|139.07|141.4|139.1|141.33|139.03|6
1653303180000|2022-05-23 10:53:00|141.38|139.08|141.48|139.18|141.49|139.19|141.37|139.07|10
1653303190000|2022-05-23 10:53:10|141.49|139.19|141.62|139.32|141.62|139.32|141.49|139.19|8
1653303200000|2022-05-23 10:53:20|141.67|139.37|141.67|139.37|141.67|139.37|141.67|139.37|1
1653303210000|2022-05-23 10:53:30|141.65|139.35|141.68|139.38|141.68|139.38|141.65|139.35|22
1653303220000|2022-05-23 10:53:40|141.66|139.36|141.69|139.39|141.69|139.39|141.66|139.36|2
1653303230000|2022-05-23 10:53:50|141.65|139.35|141.67|139.37|141.67|139.37|141.65|139.35|5
1653303240000|2022-05-23 10:54:00|141.65|139.35|141.65|139.35|141.69|139.39|141.65|139.35|10
1653303250000|2022-05-23 10:54:10|141.66|139.36|141.69|139.39|141.69|139.39|141.66|139.36|24
1653303260000|2022-05-23 10:54:20|141.67|139.37|141.68|139.38|141.69|139.39|141.66|139.36|16
1653303270000|2022-05-23 10:54:30|141.67|139.37|141.68|139.38|141.69|139.39|141.67|139.37|10
1653303280000|2022-05-23 10:54:40|141.67|139.37|141.68|139.38|141.68|139.38|141.67|139.37|6
1653303290000|2022-05-23 10:54:50|141.69|139.39|141.65|139.35|141.69|139.39|141.65|139.35|8
1653303300000|2022-05-23 10:55:00|141.66|139.36|141.65|139.35|141.66|139.36|141.61|139.31|18
1653303310000|2022-05-23 10:55:10|141.64|139.34|141.64|139.34|141.66|139.36|141.64|139.34|16
1653303330000|2022-05-23 10:55:30|141.67|139.37|141.81|139.51|141.81|139.51|141.64|139.34|10
1653303340000|2022-05-23 10:55:40|141.82|139.52|142.12|139.82|142.12|139.82|141.82|139.52|17
1653303350000|2022-05-23 10:55:50|142.11|139.81|142|139.7|142.12|139.82|141.99|139.69|26
1653303360000|2022-05-23 10:56:00|142.01|139.71|142|139.7|142.01|139.71|141.99|139.69|21
1653303370000|2022-05-23 10:56:10|141.99|139.69|142.12|139.82|142.13|139.83|141.99|139.69|21
1653303380000|2022-05-23 10:56:20|142.13|139.83|142.12|139.82|142.13|139.83|142.11|139.81|18
1653303390000|2022-05-23 10:56:30|142.1|139.8|142.11|139.81|142.12|139.82|142.1|139.8|8
1653303400000|2022-05-23 10:56:40|142.12|139.82|142.16|139.86|142.21|139.91|142.12|139.82|8
1653303410000|2022-05-23 10:56:50|142.17|139.87|142.05|139.75|142.17|139.87|142.05|139.75|17
1653303420000|2022-05-23 10:57:00|142.04|139.74|142.04|139.74|142.04|139.74|142.03|139.73|5
1653303430000|2022-05-23 10:57:10|142.03|139.73|142|139.7|142.03|139.73|142|139.7|3
1653303440000|2022-05-23 10:57:20|142.01|139.71|142.01|139.71|142.01|139.71|142.01|139.71|1
1653303450000|2022-05-23 10:57:30|142|139.7|141.96|139.66|142|139.7|141.96|139.66|3
1653303460000|2022-05-23 10:57:40|141.95|139.65|141.94|139.64|141.95|139.65|141.94|139.64|2
1653303470000|2022-05-23 10:57:50|141.93|139.63|141.92|139.62|141.93|139.63|141.91|139.61|4
1653303480000|2022-05-23 10:58:00|141.91|139.61|141.91|139.61|141.92|139.62|141.9|139.6|6
1653303490000|2022-05-23 10:58:10|141.9|139.6|141.9|139.6|141.91|139.61|141.9|139.6|3
1653303510000|2022-05-23 10:58:30|141.94|139.64|142.02|139.72|142.02|139.72|141.94|139.64|4
1653303520000|2022-05-23 10:58:40|142.03|139.73|142.06|139.76|142.06|139.76|142.03|139.73|2
1653303530000|2022-05-23 10:58:50|142.07|139.77|142.07|139.77|142.07|139.77|142.07|139.77|1
1653303540000|2022-05-23 10:59:00|142.05|139.75|142.05|139.75|142.07|139.77|142.04|139.74|8
1653303550000|2022-05-23 10:59:10|142.04|139.74|142.02|139.72|142.04|139.74|141.98|139.68|16
1653303560000|2022-05-23 10:59:20|142.01|139.71|141.93|139.63|142.02|139.72|141.93|139.63|15
1653303570000|2022-05-23 10:59:30|141.92|139.62|141.93|139.63|141.93|139.63|141.92|139.62|4
1653303580000|2022-05-23 10:59:40|141.94|139.64|141.93|139.63|141.94|139.64|141.92|139.62|13
1653303590000|2022-05-23 10:59:50|141.92|139.62|141.92|139.62|141.93|139.63|141.92|139.62|5
1653303600000|2022-05-23 11:00:00|141.94|139.64|141.95|139.65|142.01|139.71|141.94|139.64|14
1653303610000|2022-05-23 11:00:10|141.94|139.64|141.98|139.68|142|139.7|141.93|139.63|21
1653303620000|2022-05-23 11:00:20|141.99|139.69|141.98|139.68|142|139.7|141.98|139.68|21
1653303630000|2022-05-23 11:00:30|141.99|139.69|141.99|139.69|142|139.7|141.99|139.69|15
1653303640000|2022-05-23 11:00:40|142|139.7|141.99|139.69|142|139.7|141.98|139.68|10
1653303650000|2022-05-23 11:00:50|141.98|139.68|141.99|139.69|141.99|139.69|141.98|139.68|4
1653303660000|2022-05-23 11:01:00|142.02|139.72|142.1|139.8|142.1|139.8|142.02|139.72|11
1653303670000|2022-05-23 11:01:10|142.11|139.81|142.12|139.82|142.12|139.82|142.11|139.81|4
1653303690000|2022-05-23 11:01:30|142.07|139.77|142.02|139.72|142.07|139.77|142.01|139.71|17
1653303700000|2022-05-23 11:01:40|142.03|139.73|142.03|139.73|142.04|139.74|142.03|139.73|3
1653303710000|2022-05-23 11:01:50|142.04|139.74|142.07|139.77|142.07|139.77|142.03|139.73|14
1653303720000|2022-05-23 11:02:00|142.08|139.78|142.08|139.78|142.09|139.79|142.07|139.77|16
1653303730000|2022-05-23 11:02:10|142.09|139.79|142.15|139.85|142.15|139.85|142.06|139.76|19
1653303740000|2022-05-23 11:02:20|142.16|139.86|142.21|139.91|142.22|139.92|142.16|139.86|26
1653303750000|2022-05-23 11:02:30|142.2|139.9|142.61|140.31|142.63|140.33|142.2|139.9|24
1653303760000|2022-05-23 11:02:40|142.62|140.32|142.63|140.33|142.63|140.33|142.62|140.32|2
1653303770000|2022-05-23 11:02:50|142.62|140.32|142.68|140.38|142.68|140.38|142.6|140.3|17
1653303780000|2022-05-23 11:03:00|142.67|140.37|142.61|140.31|142.67|140.37|142.56|140.26|6
1653303790000|2022-05-23 11:03:10|142.55|140.25|142.56|140.26|142.56|140.26|142.55|140.25|4
1653303800000|2022-05-23 11:03:20|142.57|140.27|142.58|140.28|142.6|140.3|142.57|140.27|11
1653303810000|2022-05-23 11:03:30|142.57|140.27|142.6|140.3|142.6|140.3|142.57|140.27|3
1653303830000|2022-05-23 11:03:50|142.61|140.31|142.65|140.35|142.67|140.37|142.61|140.31|13
1653303840000|2022-05-23 11:04:00|142.64|140.34|142.6|140.3|142.64|140.34|142.6|140.3|3
1653303860000|2022-05-23 11:04:20|142.61|140.31|142.61|140.31|142.61|140.31|142.6|140.3|5
1653303870000|2022-05-23 11:04:30|142.62|140.32|142.61|140.31|142.62|140.32|142.61|140.31|6
1653303880000|2022-05-23 11:04:40|142.62|140.32|142.62|140.32|142.62|140.32|142.61|140.31|5
1653303890000|2022-05-23 11:04:50|142.61|140.31|142.59|140.29|142.61|140.31|142.58|140.28|4
1653303900000|2022-05-23 11:05:00|142.58|140.28|142.56|140.26|142.59|140.29|142.56|140.26|5
1653303910000|2022-05-23 11:05:10|142.59|140.29|142.58|140.28|142.59|140.29|142.56|140.26|3
1653303920000|2022-05-23 11:05:20|142.57|140.27|142.43|140.13|142.57|140.27|142.43|140.13|8
1653303930000|2022-05-23 11:05:30|142.42|140.12|142.42|140.12|142.42|140.12|142.41|140.11|3
1653303940000|2022-05-23 11:05:40|142.41|140.11|141.97|139.67|142.43|140.13|141.97|139.67|10
1653303950000|2022-05-23 11:05:50|141.95|139.65|141.99|139.69|141.99|139.69|141.68|139.38|27
1653303960000|2022-05-23 11:06:00|142|139.7|142.02|139.72|142.03|139.73|141.97|139.67|14
1653303970000|2022-05-23 11:06:10|142.03|139.73|142.15|139.85|142.16|139.86|142.03|139.73|14
1653303980000|2022-05-23 11:06:20|142.14|139.84|142.05|139.75|142.14|139.84|142.02|139.72|9
1653303990000|2022-05-23 11:06:30|142.04|139.74|142.05|139.75|142.06|139.76|142.03|139.73|6
1653304010000|2022-05-23 11:06:50|142.06|139.76|142.05|139.75|142.11|139.81|142.04|139.74|6
1653304020000|2022-05-23 11:07:00|142.03|139.73|141.97|139.67|142.03|139.73|141.93|139.63|8
1653304030000|2022-05-23 11:07:10|141.99|139.69|141.99|139.69|142.01|139.71|141.97|139.67|4
1653304040000|2022-05-23 11:07:20|141.97|139.67|142.01|139.71|142.04|139.74|141.97|139.67|7
1653304050000|2022-05-23 11:07:30|142.04|139.74|142.04|139.74|142.04|139.74|142.02|139.72|3
1653304060000|2022-05-23 11:07:40|142.05|139.75|142.06|139.76|142.06|139.76|142.05|139.75|2
1653304070000|2022-05-23 11:07:50|142.05|139.75|142.05|139.75|142.05|139.75|142.05|139.75|1
1653304090000|2022-05-23 11:08:10|142.04|139.74|142.04|139.74|142.04|139.74|142.04|139.74|1
1653304100000|2022-05-23 11:08:20|142.03|139.73|142.02|139.72|142.04|139.74|142.02|139.72|3
1653304110000|2022-05-23 11:08:30|142.04|139.74|142.05|139.75|142.05|139.75|142.02|139.72|6
1653304120000|2022-05-23 11:08:40|142.06|139.76|142.06|139.76|142.06|139.76|142.04|139.74|3
1653304130000|2022-05-23 11:08:50|142.04|139.74|142.05|139.75|142.06|139.76|142.04|139.74|6
1653304140000|2022-05-23 11:09:00|142.04|139.74|141.94|139.64|142.04|139.74|141.94|139.64|4
1653304150000|2022-05-23 11:09:10|141.86|139.56|141.84|139.54|141.86|139.56|141.83|139.53|9
1653304160000|2022-05-23 11:09:20|141.82|139.52|141.8|139.5|141.82|139.52|141.75|139.45|10
1653304170000|2022-05-23 11:09:30|141.78|139.48|141.67|139.37|141.78|139.48|141.65|139.35|9
1653304180000|2022-05-23 11:09:40|141.72|139.42|141.76|139.46|141.77|139.47|141.72|139.42|8
1653304190000|2022-05-23 11:09:50|141.77|139.47|141.8|139.5|141.8|139.5|141.74|139.44|13
1653304200000|2022-05-23 11:10:00|141.84|139.54|141.84|139.54|141.85|139.55|141.84|139.54|3
1653304210000|2022-05-23 11:10:10|141.85|139.55|141.84|139.54|141.85|139.55|141.84|139.54|4
1653304220000|2022-05-23 11:10:20|141.85|139.55|141.85|139.55|141.85|139.55|141.85|139.55|1
1653304230000|2022-05-23 11:10:30|141.86|139.56|141.82|139.52|141.86|139.56|141.82|139.52|3
1653304240000|2022-05-23 11:10:40|141.8|139.5|141.8|139.5|141.81|139.51|141.79|139.49|4
1653304250000|2022-05-23 11:10:50|141.78|139.48|141.78|139.48|141.78|139.48|141.77|139.47|7
1653304260000|2022-05-23 11:11:00|141.77|139.47|141.75|139.45|141.8|139.5|141.75|139.45|11
1653304270000|2022-05-23 11:11:10|141.74|139.44|141.75|139.45|141.75|139.45|141.74|139.44|2
1653304280000|2022-05-23 11:11:20|141.76|139.46|141.96|139.66|141.96|139.66|141.76|139.46|11
1653304310000|2022-05-23 11:11:50|141.95|139.65|141.94|139.64|141.95|139.65|141.94|139.64|4
1653304320000|2022-05-23 11:12:00|141.9|139.6|142.12|139.82|142.12|139.82|141.9|139.6|15
1653304330000|2022-05-23 11:12:10|142.17|139.87|142.14|139.84|142.17|139.87|142.13|139.83|6
1653304340000|2022-05-23 11:12:20|142.13|139.83|142.14|139.84|142.14|139.84|142.13|139.83|2
1653304350000|2022-05-23 11:12:30|142.15|139.85|142.47|140.17|142.47|140.17|142.15|139.85|12
1653304360000|2022-05-23 11:12:40|142.48|140.18|142.21|139.91|142.51|140.21|142.21|139.91|12
1653304370000|2022-05-23 11:12:50|142.23|139.93|142.17|139.87|142.23|139.93|142.17|139.87|9
1653304380000|2022-05-23 11:13:00|142.15|139.85|141.89|139.59|142.15|139.85|141.87|139.57|30
1653304390000|2022-05-23 11:13:10|141.88|139.58|141.89|139.59|141.89|139.59|141.84|139.54|20
1653304400000|2022-05-23 11:13:20|141.92|139.62|141.98|139.68|142|139.7|141.91|139.61|13
1653304410000|2022-05-23 11:13:30|141.99|139.69|142.01|139.71|142.01|139.71|141.99|139.69|3
1653304420000|2022-05-23 11:13:40|142.03|139.73|142.01|139.71|142.03|139.73|142.01|139.71|2
1653304430000|2022-05-23 11:13:50|142.03|139.73|142.09|139.79|142.1|139.8|142.03|139.73|4
1653304440000|2022-05-23 11:14:00|142.08|139.78|142.04|139.74|142.09|139.79|142.04|139.74|5
1653304450000|2022-05-23 11:14:10|142.02|139.72|142.03|139.73|142.04|139.74|142.02|139.72|5
1653304460000|2022-05-23 11:14:20|142.05|139.75|142.05|139.75|142.05|139.75|142.04|139.74|3
1653304470000|2022-05-23 11:14:30|142.04|139.74|142.01|139.71|142.04|139.74|142.01|139.71|3
1653304480000|2022-05-23 11:14:40|142|139.7|142|139.7|142|139.7|142|139.7|1
1653304490000|2022-05-23 11:14:50|142.01|139.71|141.96|139.66|142.01|139.71|141.96|139.66|3
1653304500000|2022-05-23 11:15:00|141.95|139.65|141.94|139.64|141.95|139.65|141.94|139.64|2
1653304520000|2022-05-23 11:15:20|141.93|139.63|141.93|139.63|141.93|139.63|141.93|139.63|1
1653304530000|2022-05-23 11:15:30|141.92|139.62|141.92|139.62|141.92|139.62|141.92|139.62|1
1653304540000|2022-05-23 11:15:40|141.94|139.64|141.98|139.68|141.98|139.68|141.94|139.64|9
1653304550000|2022-05-23 11:15:50|142|139.7|142|139.7|142.01|139.71|142|139.7|3
1653304560000|2022-05-23 11:16:00|141.97|139.67|142|139.7|142|139.7|141.97|139.67|3
1653304570000|2022-05-23 11:16:10|142.02|139.72|142.02|139.72|142.03|139.73|142|139.7|6
1653304580000|2022-05-23 11:16:20|142.03|139.73|142.03|139.73|142.03|139.73|142.03|139.73|1
1653304590000|2022-05-23 11:16:30|142.04|139.74|142.12|139.82|142.12|139.82|142.04|139.74|8
1653304600000|2022-05-23 11:16:40|142.14|139.84|142.15|139.85|142.15|139.85|142.14|139.84|2
1653304610000|2022-05-23 11:16:50|142.16|139.86|142.14|139.84|142.16|139.86|142.14|139.84|9
1653304620000|2022-05-23 11:17:00|142.15|139.85|142.1|139.8|142.15|139.85|142.1|139.8|11
1653304650000|2022-05-23 11:17:30|142.11|139.81|142.15|139.85|142.15|139.85|142.11|139.81|7
1653304690000|2022-05-23 11:18:10|142.13|139.83|142.1|139.8|142.13|139.83|142.1|139.8|4
1653304710000|2022-05-23 11:18:30|142.07|139.77|142|139.7|142.07|139.77|142|139.7|6
1653304720000|2022-05-23 11:18:40|141.99|139.69|141.93|139.63|142|139.7|141.91|139.61|10
1653304730000|2022-05-23 11:18:50|141.96|139.66|142.03|139.73|142.03|139.73|141.95|139.65|7
1653304740000|2022-05-23 11:19:00|141.96|139.66|141.98|139.68|141.99|139.69|141.96|139.66|3
1653304750000|2022-05-23 11:19:10|141.97|139.67|142.1|139.8|142.1|139.8|141.97|139.67|6
1653304760000|2022-05-23 11:19:20|142.17|139.87|142.15|139.85|142.17|139.87|142.13|139.83|5
1653304770000|2022-05-23 11:19:30|142.16|139.86|142.18|139.88|142.18|139.88|142.14|139.84|8
1653304780000|2022-05-23 11:19:40|142.24|139.94|142.42|140.12|142.42|140.12|142.24|139.94|7
1653304790000|2022-05-23 11:19:50|142.43|140.13|142.58|140.28|142.62|140.32|142.42|140.12|16
1653304800000|2022-05-23 11:20:00|142.57|140.27|142.58|140.28|142.58|140.28|142.57|140.27|6
1653304810000|2022-05-23 11:20:10|142.63|140.33|142.6|140.3|142.63|140.33|142.6|140.3|3
1653304820000|2022-05-23 11:20:20|142.61|140.31|142.62|140.32|142.63|140.33|142.61|140.31|4
1653304830000|2022-05-23 11:20:30|142.61|140.31|142.5|140.2|142.62|140.32|142.5|140.2|9
1653304840000|2022-05-23 11:20:40|142.51|140.21|142.59|140.29|142.59|140.29|142.47|140.17|7
1653304850000|2022-05-23 11:20:50|142.57|140.27|142.57|140.27|142.58|140.28|142.57|140.27|5
1653304860000|2022-05-23 11:21:00|142.58|140.28|142.55|140.25|142.58|140.28|142.54|140.24|19
1653304870000|2022-05-23 11:21:10|142.54|140.24|142.5|140.2|142.55|140.25|142.47|140.17|8
1653304880000|2022-05-23 11:21:20|142.51|140.21|142.51|140.21|142.51|140.21|142.49|140.19|5
1653304890000|2022-05-23 11:21:30|142.5|140.2|142.5|140.2|142.5|140.2|142.5|140.2|1
1653304900000|2022-05-23 11:21:40|142.27|139.97|142.2|139.9|142.27|139.97|142.02|139.72|15
1653304910000|2022-05-23 11:21:50|142.21|139.91|142.09|139.79|142.21|139.91|142.07|139.77|18
1653304920000|2022-05-23 11:22:00|142.08|139.78|142.39|140.09|142.39|140.09|142.08|139.78|10
1653304930000|2022-05-23 11:22:10|142.4|140.1|142.51|140.21|142.53|140.23|142.39|140.09|17
1653304940000|2022-05-23 11:22:20|142.49|140.19|142.43|140.13|142.49|140.19|142.4|140.1|7
1653304950000|2022-05-23 11:22:30|142.41|140.11|142.48|140.18|142.48|140.18|142.4|140.1|6
1653304960000|2022-05-23 11:22:40|142.49|140.19|142.48|140.18|142.49|140.19|142.46|140.16|4
1653304970000|2022-05-23 11:22:50|142.46|140.16|142.41|140.11|142.46|140.16|142.41|140.11|6
1653304980000|2022-05-23 11:23:00|142.4|140.1|142.4|140.1|142.4|140.1|142.38|140.08|3
1653304990000|2022-05-23 11:23:10|142.38|140.08|142.37|140.07|142.4|140.1|142.37|140.07|4
1653305000000|2022-05-23 11:23:20|142.36|140.06|142.33|140.03|142.36|140.06|142.33|140.03|3
1653305010000|2022-05-23 11:23:30|142.32|140.02|142.33|140.03|142.33|140.03|142.3|140|10
1653305020000|2022-05-23 11:23:40|142.32|140.02|142.34|140.04|142.34|140.04|142.31|140.01|6
1653305030000|2022-05-23 11:23:50|142.33|140.03|142.28|139.98|142.36|140.06|142.28|139.98|12
1653305040000|2022-05-23 11:24:00|142.27|139.97|142.27|139.97|142.29|139.99|142.26|139.96|8
1653305050000|2022-05-23 11:24:10|142.26|139.96|142.3|140|142.35|140.05|142.26|139.96|11
1653305070000|2022-05-23 11:24:30|142.31|140.01|142.3|140|142.31|140.01|142.29|139.99|5
1653305080000|2022-05-23 11:24:40|142.29|139.99|141.99|139.69|142.3|140|141.99|139.69|9
1653305090000|2022-05-23 11:24:50|141.94|139.64|141.71|139.41|141.94|139.64|141.68|139.38|16
1653305100000|2022-05-23 11:25:00|141.69|139.39|141.95|139.65|141.96|139.66|141.69|139.39|16
1653305110000|2022-05-23 11:25:10|141.94|139.64|142.06|139.76|142.06|139.76|141.94|139.64|16
1653305120000|2022-05-23 11:25:20|142.05|139.75|142.05|139.75|142.06|139.76|142.05|139.75|3
1653305130000|2022-05-23 11:25:30|142.03|139.73|142|139.7|142.03|139.73|142|139.7|4
1653305140000|2022-05-23 11:25:40|142.01|139.71|141.9|139.6|142.01|139.71|141.9|139.6|7
1653305150000|2022-05-23 11:25:50|141.88|139.58|141.88|139.58|141.9|139.6|141.88|139.58|3
1653305160000|2022-05-23 11:26:00|141.89|139.59|141.94|139.64|141.94|139.64|141.89|139.59|5
1653305170000|2022-05-23 11:26:10|141.95|139.65|141.92|139.62|141.95|139.65|141.92|139.62|5
1653305180000|2022-05-23 11:26:20|141.91|139.61|141.9|139.6|141.92|139.62|141.9|139.6|4
1653305190000|2022-05-23 11:26:30|141.89|139.59|141.9|139.6|141.9|139.6|141.89|139.59|2
1653305200000|2022-05-23 11:26:40|141.93|139.63|141.95|139.65|141.95|139.65|141.93|139.63|7
1653305230000|2022-05-23 11:27:10|141.96|139.66|141.95|139.65|141.96|139.66|141.95|139.65|4
1653305240000|2022-05-23 11:27:20|141.96|139.66|142.03|139.73|142.04|139.74|141.96|139.66|6
1653305260000|2022-05-23 11:27:40|142.02|139.72|141.98|139.68|142.02|139.72|141.98|139.68|9
1653305270000|2022-05-23 11:27:50|141.99|139.69|141.99|139.69|141.99|139.69|141.99|139.69|1
1653305280000|2022-05-23 11:28:00|141.98|139.68|142|139.7|142|139.7|141.98|139.68|6
1653305290000|2022-05-23 11:28:10|141.98|139.68|141.98|139.68|142.01|139.71|141.98|139.68|9
1653305300000|2022-05-23 11:28:20|142|139.7|142|139.7|142.01|139.71|141.98|139.68|8
1653305310000|2022-05-23 11:28:30|141.98|139.68|142.01|139.71|142.01|139.71|141.98|139.68|3
1653305320000|2022-05-23 11:28:40|142|139.7|141.98|139.68|142|139.7|141.98|139.68|2
1653305340000|2022-05-23 11:29:00|142|139.7|142|139.7|142.02|139.72|141.99|139.69|9
1653305350000|2022-05-23 11:29:10|142.01|139.71|142.04|139.74|142.06|139.76|142.01|139.71|9
1653305360000|2022-05-23 11:29:20|142.03|139.73|142.04|139.74|142.05|139.75|142.03|139.73|5
1653305380000|2022-05-23 11:29:40|141.98|139.68|141.95|139.65|141.98|139.68|141.95|139.65|5
1653305390000|2022-05-23 11:29:50|141.94|139.64|141.94|139.64|141.94|139.64|141.93|139.63|7
1653305400000|2022-05-23 11:30:00|141.93|139.63|141.83|139.53|141.93|139.63|141.83|139.53|11
1653305410000|2022-05-23 11:30:10|141.84|139.54|141.96|139.66|141.96|139.66|141.83|139.53|11
1653305430000|2022-05-23 11:30:30|142|139.7|142.05|139.75|142.05|139.75|142|139.7|6
1653305440000|2022-05-23 11:30:40|142.03|139.73|142.03|139.73|142.03|139.73|142.03|139.73|1
1653305450000|2022-05-23 11:30:50|142.04|139.74|142.03|139.73|142.04|139.74|142.02|139.72|4
1653305460000|2022-05-23 11:31:00|142.04|139.74|142.03|139.73|142.04|139.74|142.02|139.72|3
1653305470000|2022-05-23 11:31:10|142.02|139.72|142.03|139.73|142.03|139.73|142.02|139.72|2
1653305480000|2022-05-23 11:31:20|142.04|139.74|142.03|139.73|142.04|139.74|142.02|139.72|3
1653305490000|2022-05-23 11:31:30|142.02|139.72|142.03|139.73|142.03|139.73|142.02|139.72|2
1653305510000|2022-05-23 11:31:50|142.04|139.74|142.1|139.8|142.11|139.81|142.03|139.73|10
1653305520000|2022-05-23 11:32:00|142.09|139.79|142|139.7|142.09|139.79|141.98|139.68|10
1653305530000|2022-05-23 11:32:10|141.99|139.69|141.98|139.68|141.99|139.69|141.95|139.65|6
1653305540000|2022-05-23 11:32:20|141.95|139.65|141.95|139.65|141.95|139.65|141.95|139.65|1
1653305550000|2022-05-23 11:32:30|141.94|139.64|141.94|139.64|141.95|139.65|141.94|139.64|3
1653305570000|2022-05-23 11:32:50|141.96|139.66|141.97|139.67|141.97|139.67|141.96|139.66|2
1653305580000|2022-05-23 11:33:00|141.96|139.66|141.86|139.56|141.96|139.66|141.86|139.56|9
1653305590000|2022-05-23 11:33:10|141.85|139.55|141.8|139.5|141.85|139.55|141.8|139.5|7
1653305600000|2022-05-23 11:33:20|141.79|139.49|141.83|139.53|141.84|139.54|141.79|139.49|3
1653305610000|2022-05-23 11:33:30|141.78|139.48|141.78|139.48|141.8|139.5|141.78|139.48|4
1653305620000|2022-05-23 11:33:40|141.77|139.47|141.76|139.46|141.77|139.47|141.75|139.45|6
1653305630000|2022-05-23 11:33:50|141.75|139.45|141.69|139.39|141.75|139.45|141.69|139.39|7
1653305640000|2022-05-23 11:34:00|141.68|139.38|141.66|139.36|141.68|139.38|141.66|139.36|2
1653305650000|2022-05-23 11:34:10|141.67|139.37|141.7|139.4|141.76|139.46|141.66|139.36|13
1653305660000|2022-05-23 11:34:20|141.69|139.39|141.74|139.44|141.76|139.46|141.69|139.39|10
1653305680000|2022-05-23 11:34:40|141.75|139.45|141.7|139.4|141.75|139.45|141.7|139.4|8
1653305690000|2022-05-23 11:34:50|141.69|139.39|141.68|139.38|141.7|139.4|141.68|139.38|5
1653305700000|2022-05-23 11:35:00|141.66|139.36|141.73|139.43|141.73|139.43|141.66|139.36|7
1653305710000|2022-05-23 11:35:10|141.72|139.42|141.72|139.42|141.72|139.42|141.71|139.41|3
1653305720000|2022-05-23 11:35:20|141.71|139.41|141.71|139.41|141.71|139.41|141.7|139.4|5
1653305740000|2022-05-23 11:35:40|141.7|139.4|141.72|139.42|141.72|139.42|141.7|139.4|2
1653305750000|2022-05-23 11:35:50|141.7|139.4|141.69|139.39|141.7|139.4|141.68|139.38|4
1653305760000|2022-05-23 11:36:00|141.68|139.38|141.62|139.32|141.68|139.38|141.62|139.32|8
1653305770000|2022-05-23 11:36:10|141.61|139.31|141.54|139.24|141.63|139.33|141.53|139.23|11
1653305780000|2022-05-23 11:36:20|141.53|139.23|141.49|139.19|141.53|139.23|141.47|139.17|8
1653305790000|2022-05-23 11:36:30|141.48|139.18|141.55|139.25|141.56|139.26|141.47|139.17|11
1653305800000|2022-05-23 11:36:40|141.54|139.24|141.52|139.22|141.54|139.24|141.52|139.22|5
1653305810000|2022-05-23 11:36:50|141.51|139.21|141.45|139.15|141.54|139.24|141.45|139.15|12
1653305820000|2022-05-23 11:37:00|141.44|139.14|141.42|139.12|141.44|139.14|141.35|139.05|12
1653305830000|2022-05-23 11:37:10|141.43|139.13|141.52|139.22|141.54|139.24|141.43|139.13|16
1653305840000|2022-05-23 11:37:20|141.51|139.21|141.51|139.21|141.51|139.21|141.51|139.21|1
1653305850000|2022-05-23 11:37:30|141.52|139.22|141.55|139.25|141.58|139.28|141.52|139.22|9
1653305860000|2022-05-23 11:37:40|141.52|139.22|141.43|139.13|141.52|139.22|141.4|139.1|14
1653305870000|2022-05-23 11:37:50|141.42|139.12|141.51|139.21|141.51|139.21|141.41|139.11|19
1653305880000|2022-05-23 11:38:00|141.52|139.22|141.65|139.35|141.65|139.35|141.52|139.22|11
1653305890000|2022-05-23 11:38:10|141.69|139.39|141.72|139.42|141.72|139.42|141.69|139.39|10
1653305900000|2022-05-23 11:38:20|141.7|139.4|141.61|139.31|141.72|139.42|141.59|139.29|18
1653305910000|2022-05-23 11:38:30|141.62|139.32|141.66|139.36|141.66|139.36|141.6|139.3|12
1653305920000|2022-05-23 11:38:40|141.67|139.37|141.73|139.43|141.73|139.43|141.66|139.36|8
1653305930000|2022-05-23 11:38:50|141.7|139.4|141.71|139.41|141.72|139.42|141.7|139.4|8
1653305940000|2022-05-23 11:39:00|141.72|139.42|141.73|139.43|141.73|139.43|141.72|139.42|12
1653305950000|2022-05-23 11:39:10|141.72|139.42|141.72|139.42|141.74|139.44|141.72|139.42|9
1653305960000|2022-05-23 11:39:20|141.81|139.51|142.12|139.82|142.12|139.82|141.81|139.51|4
1653305970000|2022-05-23 11:39:30|142.13|139.83|142.15|139.85|142.15|139.85|142.11|139.81|6
1653305980000|2022-05-23 11:39:40|142.13|139.83|142.25|139.95|142.25|139.95|142.13|139.83|10
1653305990000|2022-05-23 11:39:50|142.4|140.1|142.52|140.22|142.52|140.22|142.4|140.1|10
1653306000000|2022-05-23 11:40:00|142.55|140.25|142.4|140.1|142.55|140.25|142.39|140.09|11
1653306010000|2022-05-23 11:40:10|142.37|140.07|142.47|140.17|142.47|140.17|142.37|140.07|11
1653306020000|2022-05-23 11:40:20|142.48|140.18|142.48|140.18|142.48|140.18|142.48|140.18|1
1653306030000|2022-05-23 11:40:30|142.51|140.21|142.49|140.19|142.51|140.21|142.48|140.18|13
1653306040000|2022-05-23 11:40:40|142.5|140.2|142.51|140.21|142.52|140.22|142.48|140.18|19
1653306050000|2022-05-23 11:40:50|142.5|140.2|142.56|140.26|142.58|140.28|142.48|140.18|16
1653306060000|2022-05-23 11:41:00|142.58|140.28|142.84|140.54|142.87|140.57|142.58|140.28|22
1653306070000|2022-05-23 11:41:10|142.83|140.53|142.83|140.53|142.86|140.56|142.83|140.53|21
1653306080000|2022-05-23 11:41:20|142.81|140.51|142.84|140.54|142.85|140.55|142.81|140.51|10
1653306090000|2022-05-23 11:41:30|142.85|140.55|142.86|140.56|142.86|140.56|142.85|140.55|4
1653306100000|2022-05-23 11:41:40|142.87|140.57|142.87|140.57|142.87|140.57|142.85|140.55|7
1653306110000|2022-05-23 11:41:50|142.86|140.56|143.44|141.14|143.44|141.14|142.86|140.56|20
1653306120000|2022-05-23 11:42:00|143.43|141.13|144.56|142.26|144.72|142.42|143.43|141.13|28
1653306130000|2022-05-23 11:42:10|144.55|142.25|143.84|141.54|144.55|142.25|143.84|141.54|24
1653306140000|2022-05-23 11:42:20|143.85|141.55|143.73|141.43|143.85|141.55|143.61|141.31|13
1653306150000|2022-05-23 11:42:30|143.7|141.4|143.96|141.66|144.02|141.72|143.31|141.01|30
1653306160000|2022-05-23 11:42:40|143.97|141.67|144|141.7|144.07|141.77|143.94|141.64|17
1653306170000|2022-05-23 11:42:50|144.01|141.71|143.59|141.29|144.02|141.72|143.58|141.28|19
1653306180000|2022-05-23 11:43:00|143.63|141.33|143.86|141.56|143.86|141.56|143.63|141.33|22
1653306190000|2022-05-23 11:43:10|143.87|141.57|143.73|141.43|143.87|141.57|143.73|141.43|18
1653306200000|2022-05-23 11:43:20|143.72|141.42|143.82|141.52|143.88|141.58|143.68|141.38|20
1653306210000|2022-05-23 11:43:30|143.81|141.51|143.78|141.48|143.81|141.51|143.78|141.48|9
1653306220000|2022-05-23 11:43:40|143.79|141.49|144.04|141.74|144.04|141.74|143.79|141.49|8
1653306230000|2022-05-23 11:43:50|144.05|141.75|143.84|141.54|144.14|141.84|143.84|141.54|15
1653306240000|2022-05-23 11:44:00|143.83|141.53|143.94|141.64|143.95|141.65|143.83|141.53|15
1653306250000|2022-05-23 11:44:10|143.95|141.65|144.09|141.79|144.09|141.79|143.91|141.61|17
1653306260000|2022-05-23 11:44:20|144.08|141.78|144.02|141.72|144.11|141.81|144.01|141.71|16
1653306270000|2022-05-23 11:44:30|144.03|141.73|143.91|141.61|144.09|141.79|143.88|141.58|15
1653306280000|2022-05-23 11:44:40|143.88|141.58|144.07|141.77|144.07|141.77|143.88|141.58|9
1653306290000|2022-05-23 11:44:50|144.08|141.78|144.01|141.71|144.11|141.81|144.01|141.71|19
1653306300000|2022-05-23 11:45:00|144.02|141.72|143.91|141.61|144.02|141.72|143.91|141.61|15
1653306310000|2022-05-23 11:45:10|143.89|141.59|143.83|141.53|143.9|141.6|143.82|141.52|10
1653306320000|2022-05-23 11:45:20|143.82|141.52|143.73|141.43|143.82|141.52|143.72|141.42|12
1653306330000|2022-05-23 11:45:30|143.74|141.44|143.78|141.48|143.78|141.48|143.73|141.43|8
1653306340000|2022-05-23 11:45:40|143.81|141.51|143.73|141.43|143.81|141.51|143.73|141.43|9
1653306350000|2022-05-23 11:45:50|143.72|141.42|143.76|141.46|143.76|141.46|143.69|141.39|8
1653306360000|2022-05-23 11:46:00|143.77|141.47|143.78|141.48|143.82|141.52|143.75|141.45|15
1653306370000|2022-05-23 11:46:10|143.76|141.46|143.77|141.47|143.77|141.47|143.76|141.46|2
1653306380000|2022-05-23 11:46:20|143.78|141.48|143.74|141.44|143.78|141.48|143.74|141.44|6
1653306390000|2022-05-23 11:46:30|143.75|141.45|143.74|141.44|143.76|141.46|143.74|141.44|8
1653306400000|2022-05-23 11:46:40|143.75|141.45|143.63|141.33|143.75|141.45|143.62|141.32|9
1653306410000|2022-05-23 11:46:50|143.64|141.34|143.64|141.34|143.66|141.36|143.64|141.34|5
1653306420000|2022-05-23 11:47:00|143.63|141.33|143.63|141.33|143.64|141.34|143.63|141.33|3
1653306430000|2022-05-23 11:47:10|143.64|141.34|143.71|141.41|143.75|141.45|143.64|141.34|21
1653306440000|2022-05-23 11:47:20|143.72|141.42|143.72|141.42|143.74|141.44|143.69|141.39|10
1653306450000|2022-05-23 11:47:30|143.73|141.43|143.75|141.45|143.76|141.46|143.73|141.43|12
1653306460000|2022-05-23 11:47:40|143.76|141.46|143.76|141.46|143.77|141.47|143.75|141.45|17
1653306470000|2022-05-23 11:47:50|143.77|141.47|143.76|141.46|143.77|141.47|143.75|141.45|3
1653306480000|2022-05-23 11:48:00|143.75|141.45|143.57|141.27|143.75|141.45|143.57|141.27|8
1653306490000|2022-05-23 11:48:10|143.56|141.26|143.52|141.22|143.56|141.26|143.52|141.22|3
1653306500000|2022-05-23 11:48:20|143.51|141.21|143.33|141.03|143.54|141.24|143.28|140.98|15
1653306510000|2022-05-23 11:48:30|143.31|141.01|143.34|141.04|143.34|141.04|142.81|140.51|27
1653306520000|2022-05-23 11:48:40|143.35|141.05|143.13|140.83|143.35|141.05|143.13|140.83|18
1653306530000|2022-05-23 11:48:50|143.14|140.84|143|140.7|143.14|140.84|143|140.7|11
1653306540000|2022-05-23 11:49:00|143.1|140.8|143.14|140.84|143.15|140.85|143.09|140.79|8
1653306550000|2022-05-23 11:49:10|143.13|140.83|143.1|140.8|143.17|140.87|143.08|140.78|15
1653306560000|2022-05-23 11:49:20|143.09|140.79|142.98|140.68|143.11|140.81|142.95|140.65|18
1653306570000|2022-05-23 11:49:30|142.97|140.67|142.95|140.65|143.01|140.71|142.95|140.65|11
1653306580000|2022-05-23 11:49:40|142.96|140.66|143.08|140.78|143.08|140.78|142.95|140.65|13
1653306590000|2022-05-23 11:49:50|143.07|140.77|143.14|140.84|143.14|140.84|143.06|140.76|17
1653306600000|2022-05-23 11:50:00|143.12|140.82|143.12|140.82|143.12|140.82|143.12|140.82|1
1653306610000|2022-05-23 11:50:10|143.11|140.81|143.12|140.82|143.14|140.84|143.11|140.81|9
1653306620000|2022-05-23 11:50:20|143.13|140.83|143.05|140.75|143.13|140.83|143.05|140.75|11
1653306630000|2022-05-23 11:50:30|143.03|140.73|142.94|140.64|143.04|140.74|142.94|140.64|15
1653306640000|2022-05-23 11:50:40|142.93|140.63|142.89|140.59|142.96|140.66|142.89|140.59|7
1653306650000|2022-05-23 11:50:50|142.88|140.58|142.85|140.55|142.89|140.59|142.85|140.55|7
1653306660000|2022-05-23 11:51:00|142.84|140.54|142.81|140.51|142.84|140.54|142.78|140.48|12
1653306670000|2022-05-23 11:51:10|142.8|140.5|142.75|140.45|142.83|140.53|142.75|140.45|14
1653306680000|2022-05-23 11:51:20|142.76|140.46|142.98|140.68|142.98|140.68|142.75|140.45|10
1653306690000|2022-05-23 11:51:30|143|140.7|143.13|140.83|143.14|140.84|143|140.7|15
1653306700000|2022-05-23 11:51:40|143.14|140.84|143.15|140.85|143.15|140.85|143.14|140.84|2
1653306710000|2022-05-23 11:51:50|143.14|140.84|143.14|140.84|143.15|140.85|143.13|140.83|5
1653306720000|2022-05-23 11:52:00|143.13|140.83|143.04|140.74|143.15|140.85|143.04|140.74|6
1653306730000|2022-05-23 11:52:10|143.03|140.73|143.14|140.84|143.14|140.84|143.02|140.72|11
1653306740000|2022-05-23 11:52:20|143.15|140.85|143.13|140.83|143.15|140.85|143.12|140.82|10
1653306770000|2022-05-23 11:52:50|143.15|140.85|143.13|140.83|143.15|140.85|143.11|140.81|4
1653306780000|2022-05-23 11:53:00|143.14|140.84|143.18|140.88|143.18|140.88|143.13|140.83|9
1653306790000|2022-05-23 11:53:10|143.17|140.87|143.18|140.88|143.2|140.9|143.17|140.87|10
1653306800000|2022-05-23 11:53:20|143.17|140.87|143.19|140.89|143.19|140.89|143.17|140.87|4
1653306810000|2022-05-23 11:53:30|143.17|140.87|143.49|141.19|143.49|141.19|143.17|140.87|15
1653306820000|2022-05-23 11:53:40|143.52|141.22|143.48|141.18|143.52|141.22|143.46|141.16|7
1653306830000|2022-05-23 11:53:50|143.46|141.16|143.49|141.19|143.49|141.19|143.46|141.16|5
1653306840000|2022-05-23 11:54:00|143.46|141.16|143.33|141.03|143.46|141.16|143.32|141.02|16
1653306850000|2022-05-23 11:54:10|143.32|141.02|143.35|141.05|143.36|141.06|143.31|141.01|6
1653306860000|2022-05-23 11:54:20|143.33|141.03|143.32|141.02|143.33|141.03|143.32|141.02|4
1653306870000|2022-05-23 11:54:30|143.33|141.03|143.3|141|143.34|141.04|143.29|140.99|11
1653306880000|2022-05-23 11:54:40|143.29|140.99|143.23|140.93|143.29|140.99|143.23|140.93|5
1653306890000|2022-05-23 11:54:50|143.19|140.89|142.94|140.64|143.19|140.89|142.94|140.64|15
1653306900000|2022-05-23 11:55:00|142.93|140.63|143.1|140.8|143.1|140.8|142.92|140.62|13
1653306910000|2022-05-23 11:55:10|143.09|140.79|143.09|140.79|143.1|140.8|143.08|140.78|4
1653306920000|2022-05-23 11:55:20|143.06|140.76|143|140.7|143.08|140.78|142.99|140.69|12
1653306930000|2022-05-23 11:55:30|142.98|140.68|142.96|140.66|142.98|140.68|142.96|140.66|4
1653306940000|2022-05-23 11:55:40|142.97|140.67|143.05|140.75|143.06|140.76|142.97|140.67|9
1653306950000|2022-05-23 11:55:50|143.02|140.72|143.03|140.73|143.03|140.73|143.01|140.71|3
1653306960000|2022-05-23 11:56:00|143.02|140.72|143.03|140.73|143.04|140.74|143|140.7|6
1653306970000|2022-05-23 11:56:10|143.05|140.75|143.14|140.84|143.14|140.84|143.05|140.75|17
1653306980000|2022-05-23 11:56:20|143.13|140.83|143.13|140.83|143.13|140.83|143.13|140.83|1
1653306990000|2022-05-23 11:56:30|143.12|140.82|143.11|140.81|143.12|140.82|143.11|140.81|2
1653307030000|2022-05-23 11:57:10|143.13|140.83|143.17|140.87|143.17|140.87|143.13|140.83|4
1653307050000|2022-05-23 11:57:30|143.16|140.86|143.06|140.76|143.16|140.86|143.06|140.76|8
1653307060000|2022-05-23 11:57:40|143.07|140.77|143.04|140.74|143.1|140.8|143.04|140.74|9
1653307070000|2022-05-23 11:57:50|143.03|140.73|143.04|140.74|143.04|140.74|143.03|140.73|2
1653307080000|2022-05-23 11:58:00|143.03|140.73|143.05|140.75|143.05|140.75|143.03|140.73|5
1653307090000|2022-05-23 11:58:10|143.04|140.74|143.07|140.77|143.07|140.77|143.04|140.74|2
1653307100000|2022-05-23 11:58:20|143.06|140.76|143.09|140.79|143.09|140.79|143.06|140.76|6
1653307110000|2022-05-23 11:58:30|143.07|140.77|143.03|140.73|143.07|140.77|143.03|140.73|3
1653307130000|2022-05-23 11:58:50|143.02|140.72|143.02|140.72|143.02|140.72|143.02|140.72|1
1653307140000|2022-05-23 11:59:00|143.01|140.71|143|140.7|143.01|140.71|143|140.7|2
1653307150000|2022-05-23 11:59:10|143.01|140.71|142.93|140.63|143.01|140.71|142.93|140.63|7
1653307160000|2022-05-23 11:59:20|142.92|140.62|142.91|140.61|142.92|140.62|142.91|140.61|2
1653307170000|2022-05-23 11:59:30|142.88|140.58|142.98|140.68|142.98|140.68|142.88|140.58|9
1653307180000|2022-05-23 11:59:40|142.97|140.67|142.94|140.64|142.97|140.67|142.94|140.64|4
1653307190000|2022-05-23 11:59:50|142.95|140.65|143|140.7|143|140.7|142.95|140.65|5
1653307200000|2022-05-23 12:00:00|142.98|140.68|143.01|140.71|143.01|140.71|142.93|140.63|12
1653307210000|2022-05-23 12:00:10|143|140.7|143.15|140.85|143.15|140.85|143|140.7|10
1653307220000|2022-05-23 12:00:20|143.17|140.87|143.07|140.77|143.17|140.87|143.07|140.77|6
1653307230000|2022-05-23 12:00:30|143.06|140.76|143.09|140.79|143.09|140.79|143.04|140.74|5
1653307240000|2022-05-23 12:00:40|143.08|140.78|143.05|140.75|143.08|140.78|143.04|140.74|7
1653307250000|2022-05-23 12:00:50|143.04|140.74|143.04|140.74|143.05|140.75|143.04|140.74|3
1653307260000|2022-05-23 12:01:00|143.05|140.75|142.26|139.96|143.05|140.75|142.2|139.9|16
1653307270000|2022-05-23 12:01:10|142.25|139.95|142|139.7|142.25|139.95|141.96|139.66|16
1653307280000|2022-05-23 12:01:20|142.01|139.71|142.12|139.82|142.16|139.86|141.91|139.61|19
1653307290000|2022-05-23 12:01:30|142.11|139.81|142.16|139.86|142.16|139.86|142.11|139.81|6
1653307300000|2022-05-23 12:01:40|142.13|139.83|142.01|139.71|142.15|139.85|142.01|139.71|14
1653307310000|2022-05-23 12:01:50|142|139.7|142.16|139.86|142.16|139.86|141.97|139.67|18
1653307320000|2022-05-23 12:02:00|142.15|139.85|142.13|139.83|142.15|139.85|142.1|139.8|6
1653307330000|2022-05-23 12:02:10|142.12|139.82|142.17|139.87|142.17|139.87|142.03|139.73|14
1653307340000|2022-05-23 12:02:20|142.18|139.88|142.19|139.89|142.2|139.9|142.16|139.86|9
1653307350000|2022-05-23 12:02:30|142.17|139.87|142.18|139.88|142.18|139.88|142.17|139.87|2
1653307360000|2022-05-23 12:02:40|142.19|139.89|142.22|139.92|142.22|139.92|142.19|139.89|6
1653307370000|2022-05-23 12:02:50|142.38|140.08|142.41|140.11|142.41|140.11|142.38|140.08|4
1653307380000|2022-05-23 12:03:00|142.42|140.12|142.51|140.21|142.54|140.24|142.42|140.12|13
1653307390000|2022-05-23 12:03:10|142.49|140.19|142.55|140.25|142.55|140.25|142.49|140.19|8
1653307400000|2022-05-23 12:03:20|142.56|140.26|142.56|140.26|142.56|140.26|142.56|140.26|1
1653307420000|2022-05-23 12:03:40|142.5|140.2|142.5|140.2|142.5|140.2|142.5|140.2|1
1653307430000|2022-05-23 12:03:50|142.48|140.18|142.45|140.15|142.48|140.18|142.44|140.14|6
1653307440000|2022-05-23 12:04:00|142.42|140.12|142.57|140.27|142.57|140.27|142.42|140.12|6
1653307450000|2022-05-23 12:04:10|142.58|140.28|142.6|140.3|142.6|140.3|142.58|140.28|3
1653307460000|2022-05-23 12:04:20|142.55|140.25|142.56|140.26|142.57|140.27|142.55|140.25|4
1653307470000|2022-05-23 12:04:30|142.57|140.27|142.57|140.27|142.57|140.27|142.57|140.27|1
1653307490000|2022-05-23 12:04:50|142.58|140.28|142.56|140.26|142.58|140.28|142.56|140.26|3
1653307500000|2022-05-23 12:05:00|142.54|140.24|142.53|140.23|142.56|140.26|142.52|140.22|6
1653307510000|2022-05-23 12:05:10|142.52|140.22|142.51|140.21|142.53|140.23|142.51|140.21|5
1653307520000|2022-05-23 12:05:20|142.52|140.22|142.51|140.21|142.52|140.22|142.5|140.2|5
1653307530000|2022-05-23 12:05:30|142.5|140.2|142.64|140.34|142.64|140.34|142.5|140.2|14
1653307540000|2022-05-23 12:05:40|142.65|140.35|142.66|140.36|142.66|140.36|142.62|140.32|6
1653307550000|2022-05-23 12:05:50|142.67|140.37|142.9|140.6|142.92|140.62|142.67|140.37|17
1653307560000|2022-05-23 12:06:00|142.92|140.62|142.92|140.62|142.92|140.62|142.92|140.62|1
1653307570000|2022-05-23 12:06:10|142.94|140.64|142.92|140.62|142.94|140.64|142.92|140.62|6
1653307580000|2022-05-23 12:06:20|142.93|140.63|142.91|140.61|142.93|140.63|142.91|140.61|2
1653307590000|2022-05-23 12:06:30|142.92|140.62|142.93|140.63|142.94|140.64|142.92|140.62|6
1653307600000|2022-05-23 12:06:40|142.96|140.66|142.9|140.6|143|140.7|142.9|140.6|14
1653307610000|2022-05-23 12:06:50|142.89|140.59|142.85|140.55|142.9|140.6|142.83|140.53|6
1653307620000|2022-05-23 12:07:00|142.82|140.52|142.82|140.52|142.84|140.54|142.79|140.49|10
1653307630000|2022-05-23 12:07:10|142.81|140.51|142.71|140.41|142.83|140.53|142.71|140.41|13
1653307640000|2022-05-23 12:07:20|142.72|140.42|142.72|140.42|142.73|140.43|142.72|140.42|3
1653307650000|2022-05-23 12:07:30|142.74|140.44|142.66|140.36|142.74|140.44|142.59|140.29|16
1653307660000|2022-05-23 12:07:40|142.67|140.37|142.7|140.4|142.71|140.41|142.67|140.37|4
1653307670000|2022-05-23 12:07:50|142.65|140.35|142.65|140.35|142.65|140.35|142.65|140.35|1
1653307680000|2022-05-23 12:08:00|142.66|140.36|142.62|140.32|142.66|140.36|142.6|140.3|14
1653307700000|2022-05-23 12:08:20|142.64|140.34|142.7|140.4|142.7|140.4|142.6|140.3|9
1653307710000|2022-05-23 12:08:30|142.73|140.43|142.73|140.43|142.75|140.45|142.73|140.43|5
1653307720000|2022-05-23 12:08:40|142.72|140.42|142.62|140.32|142.72|140.42|142.62|140.32|5
1653307730000|2022-05-23 12:08:50|142.65|140.35|142.67|140.37|142.68|140.38|142.65|140.35|5
1653307740000|2022-05-23 12:09:00|142.66|140.36|142.68|140.38|142.69|140.39|142.64|140.34|5
1653307750000|2022-05-23 12:09:10|142.66|140.36|142.7|140.4|142.7|140.4|142.61|140.31|13
1653307760000|2022-05-23 12:09:20|142.69|140.39|142.69|140.39|142.69|140.39|142.69|140.39|1
1653307770000|2022-05-23 12:09:30|142.68|140.38|142.62|140.32|142.68|140.38|142.62|140.32|9
1653307790000|2022-05-23 12:09:50|142.6|140.3|142.61|140.31|142.62|140.32|142.59|140.29|5
1653307800000|2022-05-23 12:10:00|142.6|140.3|142.54|140.24|142.6|140.3|142.54|140.24|5
1653307810000|2022-05-23 12:10:10|142.53|140.23|142.44|140.14|142.53|140.23|142.44|140.14|11
1653307820000|2022-05-23 12:10:20|142.49|140.19|142.52|140.22|142.53|140.23|142.49|140.19|5
1653307830000|2022-05-23 12:10:30|142.51|140.21|142.46|140.16|142.51|140.21|142.46|140.16|5
1653307840000|2022-05-23 12:10:40|142.47|140.17|142.51|140.21|142.51|140.21|142.47|140.17|3
1653307850000|2022-05-23 12:10:50|142.52|140.22|142.53|140.23|142.53|140.23|142.52|140.22|2
1653307860000|2022-05-23 12:11:00|142.56|140.26|142.56|140.26|142.56|140.26|142.55|140.25|3
1653307870000|2022-05-23 12:11:10|142.59|140.29|142.54|140.24|142.59|140.29|142.54|140.24|5
1653307880000|2022-05-23 12:11:20|142.53|140.23|142.53|140.23|142.53|140.23|142.53|140.23|1
1653307890000|2022-05-23 12:11:30|142.54|140.24|142.77|140.47|142.81|140.51|142.54|140.24|14
1653307900000|2022-05-23 12:11:40|142.78|140.48|142.82|140.52|142.82|140.52|142.78|140.48|5
1653307940000|2022-05-23 12:12:20|142.83|140.53|142.83|140.53|142.83|140.53|142.83|140.53|1
1653307950000|2022-05-23 12:12:30|142.82|140.52|142.84|140.54|142.84|140.54|142.82|140.52|3
1653307970000|2022-05-23 12:12:50|142.86|140.56|142.74|140.44|142.87|140.57|142.73|140.43|10
1653307980000|2022-05-23 12:13:00|142.73|140.43|142.75|140.45|142.76|140.46|142.73|140.43|4
1653307990000|2022-05-23 12:13:10|142.76|140.46|142.85|140.55|142.85|140.55|142.76|140.46|6
1653308010000|2022-05-23 12:13:30|142.86|140.56|142.94|140.64|142.94|140.64|142.84|140.54|7
1653308020000|2022-05-23 12:13:40|142.95|140.65|142.93|140.63|142.95|140.65|142.93|140.63|3
1653308030000|2022-05-23 12:13:50|142.92|140.62|142.93|140.63|142.94|140.64|142.91|140.61|8
1653308040000|2022-05-23 12:14:00|142.94|140.64|142.84|140.54|142.94|140.64|142.84|140.54|6
1653308060000|2022-05-23 12:14:20|142.82|140.52|142.93|140.63|142.93|140.63|142.82|140.52|6
1653308070000|2022-05-23 12:14:30|142.94|140.64|142.94|140.64|142.94|140.64|142.94|140.64|1
1653308080000|2022-05-23 12:14:40|142.93|140.63|142.95|140.65|142.95|140.65|142.93|140.63|3
1653308100000|2022-05-23 12:15:00|142.94|140.64|142.95|140.65|142.95|140.65|142.89|140.59|12
1653308110000|2022-05-23 12:15:10|142.98|140.68|143.01|140.71|143.01|140.71|142.98|140.68|6
1653308120000|2022-05-23 12:15:20|143.02|140.72|142.92|140.62|143.02|140.72|142.92|140.62|11
1653308130000|2022-05-23 12:15:30|142.93|140.63|142.94|140.64|142.94|140.64|142.93|140.63|2
1653308140000|2022-05-23 12:15:40|142.96|140.66|142.95|140.65|142.96|140.66|142.95|140.65|2
1653308150000|2022-05-23 12:15:50|142.96|140.66|142.94|140.64|142.96|140.66|142.93|140.63|4
1653308160000|2022-05-23 12:16:00|142.92|140.62|142.99|140.69|142.99|140.69|142.92|140.62|6
1653308170000|2022-05-23 12:16:10|143|140.7|143.01|140.71|143.01|140.71|143|140.7|6
1653308180000|2022-05-23 12:16:20|143.03|140.73|143.13|140.83|143.15|140.85|143.02|140.72|14
1653308190000|2022-05-23 12:16:30|143.14|140.84|143.16|140.86|143.16|140.86|143.14|140.84|3
1653308200000|2022-05-23 12:16:40|143.17|140.87|143.18|140.88|143.18|140.88|143.16|140.86|3
1653308210000|2022-05-23 12:16:50|143.16|140.86|143.21|140.91|143.21|140.91|143.16|140.86|5
1653308220000|2022-05-23 12:17:00|143.18|140.88|143.42|141.12|143.44|141.14|143.18|140.88|20
1653308230000|2022-05-23 12:17:10|143.41|141.11|143.37|141.07|143.41|141.11|143.37|141.07|13
1653308240000|2022-05-23 12:17:20|143.38|141.08|143.39|141.09|143.4|141.1|143.37|141.07|13
1653308250000|2022-05-23 12:17:30|143.4|141.1|143.39|141.09|143.4|141.1|143.39|141.09|18
1653308260000|2022-05-23 12:17:40|143.4|141.1|143.38|141.08|143.4|141.1|143.37|141.07|15
1653308270000|2022-05-23 12:17:50|143.37|141.07|143.26|140.96|143.37|141.07|143.25|140.95|9
1653308280000|2022-05-23 12:18:00|143.27|140.97|143.2|140.9|143.27|140.97|143.2|140.9|11
1653308290000|2022-05-23 12:18:10|143.22|140.92|143.29|140.99|143.35|141.05|143.22|140.92|14
1653308300000|2022-05-23 12:18:20|143.3|141|143.14|140.84|143.3|141|143.14|140.84|12
1653308310000|2022-05-23 12:18:30|143.16|140.86|143.15|140.85|143.17|140.87|143.14|140.84|5
1653308320000|2022-05-23 12:18:40|143.16|140.86|143|140.7|143.16|140.86|143|140.7|11
1653308330000|2022-05-23 12:18:50|142.99|140.69|142.95|140.65|142.99|140.69|142.95|140.65|2
1653308340000|2022-05-23 12:19:00|142.94|140.64|142.93|140.63|142.95|140.65|142.91|140.61|6
1653308360000|2022-05-23 12:19:20|142.94|140.64|142.98|140.68|142.98|140.68|142.92|140.62|9
1653308370000|2022-05-23 12:19:30|142.97|140.67|142.86|140.56|142.97|140.67|142.85|140.55|10
1653308380000|2022-05-23 12:19:40|142.85|140.55|142.84|140.54|142.85|140.55|142.82|140.52|5
1653308390000|2022-05-23 12:19:50|142.83|140.53|142.81|140.51|142.83|140.53|142.8|140.5|11
1653308400000|2022-05-23 12:20:00|142.82|140.52|142.92|140.62|142.92|140.62|142.82|140.52|8
1653308410000|2022-05-23 12:20:10|142.91|140.61|142.91|140.61|142.91|140.61|142.91|140.61|1
1653308420000|2022-05-23 12:20:20|142.9|140.6|142.83|140.53|142.9|140.6|142.82|140.52|11
1653308430000|2022-05-23 12:20:30|142.84|140.54|142.84|140.54|142.85|140.55|142.84|140.54|5
1653308440000|2022-05-23 12:20:40|142.85|140.55|142.82|140.52|142.85|140.55|142.82|140.52|5
1653308450000|2022-05-23 12:20:50|142.81|140.51|142.82|140.52|142.82|140.52|142.8|140.5|4
1653308460000|2022-05-23 12:21:00|142.81|140.51|142.79|140.49|142.82|140.52|142.78|140.48|6
1653308470000|2022-05-23 12:21:10|142.77|140.47|142.82|140.52|142.82|140.52|142.77|140.47|8
1653308480000|2022-05-23 12:21:20|142.81|140.51|142.96|140.66|142.96|140.66|142.81|140.51|9
1653308490000|2022-05-23 12:21:30|142.97|140.67|142.95|140.65|142.97|140.67|142.93|140.63|4
1653308500000|2022-05-23 12:21:40|142.94|140.64|142.88|140.58|142.94|140.64|142.88|140.58|7
1653308510000|2022-05-23 12:21:50|142.83|140.53|142.77|140.47|142.84|140.54|142.77|140.47|12
1653308520000|2022-05-23 12:22:00|142.76|140.46|142.66|140.36|142.76|140.46|142.64|140.34|10
1653308530000|2022-05-23 12:22:10|142.67|140.37|142.76|140.46|142.76|140.46|142.64|140.34|8
1653308540000|2022-05-23 12:22:20|142.83|140.53|142.82|140.52|142.85|140.55|142.82|140.52|6
1653308550000|2022-05-23 12:22:30|142.83|140.53|142.73|140.43|142.89|140.59|142.73|140.43|18
1653308560000|2022-05-23 12:22:40|142.72|140.42|142.65|140.35|142.72|140.42|142.65|140.35|8
1653308570000|2022-05-23 12:22:50|142.64|140.34|142.63|140.33|142.65|140.35|142.61|140.31|14
1653308580000|2022-05-23 12:23:00|142.64|140.34|142.71|140.41|142.71|140.41|142.64|140.34|6
1653308590000|2022-05-23 12:23:10|142.72|140.42|142.74|140.44|142.74|140.44|142.71|140.41|4
1653308600000|2022-05-23 12:23:20|142.76|140.46|142.71|140.41|142.79|140.49|142.71|140.41|11
1653308610000|2022-05-23 12:23:30|142.72|140.42|142.72|140.42|142.74|140.44|142.71|140.41|8
1653308620000|2022-05-23 12:23:40|142.7|140.4|142.72|140.42|142.72|140.42|142.69|140.39|7
1653308630000|2022-05-23 12:23:50|142.71|140.41|142.64|140.34|142.71|140.41|142.64|140.34|6
1653308640000|2022-05-23 12:24:00|142.63|140.33|142.67|140.37|142.67|140.37|142.62|140.32|14
1653308650000|2022-05-23 12:24:10|142.68|140.38|142.76|140.46|142.76|140.46|142.67|140.37|9
1653308660000|2022-05-23 12:24:20|142.75|140.45|142.7|140.4|142.76|140.46|142.7|140.4|13
1653308670000|2022-05-23 12:24:30|142.68|140.38|142.68|140.38|142.68|140.38|142.67|140.37|3
1653308680000|2022-05-23 12:24:40|142.67|140.37|142.67|140.37|142.67|140.37|142.66|140.36|3
1653308690000|2022-05-23 12:24:50|142.66|140.36|142.67|140.37|142.67|140.37|142.66|140.36|2
1653308700000|2022-05-23 12:25:00|142.66|140.36|142.63|140.33|142.66|140.36|142.63|140.33|6
1653308710000|2022-05-23 12:25:10|142.62|140.32|142.46|140.16|142.62|140.32|142.46|140.16|9
1653308720000|2022-05-23 12:25:20|142.49|140.19|142.44|140.14|142.49|140.19|142.44|140.14|6
1653308730000|2022-05-23 12:25:30|142.43|140.13|142.43|140.13|142.45|140.15|142.43|140.13|3
1653308740000|2022-05-23 12:25:40|142.47|140.17|142.48|140.18|142.48|140.18|142.44|140.14|5
1653308750000|2022-05-23 12:25:50|142.49|140.19|142.54|140.24|142.54|140.24|142.49|140.19|4
1653308760000|2022-05-23 12:26:00|142.53|140.23|142.46|140.16|142.53|140.23|142.46|140.16|3
1653308770000|2022-05-23 12:26:10|142.49|140.19|142.46|140.16|142.49|140.19|142.46|140.16|7
1653308780000|2022-05-23 12:26:20|142.45|140.15|142.45|140.15|142.48|140.18|142.45|140.15|6
1653308790000|2022-05-23 12:26:30|142.49|140.19|142.36|140.06|142.49|140.19|142.36|140.06|11
1653308800000|2022-05-23 12:26:40|142.35|140.05|142.33|140.03|142.35|140.05|142.33|140.03|4
1653308810000|2022-05-23 12:26:50|142.35|140.05|142.33|140.03|142.35|140.05|142.33|140.03|7
1653308820000|2022-05-23 12:27:00|142.32|140.02|142.29|139.99|142.32|140.02|142.29|139.99|4
1653308830000|2022-05-23 12:27:10|142.28|139.98|142.32|140.02|142.32|140.02|142.27|139.97|7
1653308850000|2022-05-23 12:27:30|142.33|140.03|142.33|140.03|142.33|140.03|142.33|140.03|1
1653308880000|2022-05-23 12:28:00|142.34|140.04|142.39|140.09|142.39|140.09|142.32|140.02|7
1653308890000|2022-05-23 12:28:10|142.4|140.1|142.43|140.13|142.44|140.14|142.4|140.1|8
1653308900000|2022-05-23 12:28:20|142.44|140.14|142.44|140.14|142.45|140.15|142.44|140.14|3
1653308910000|2022-05-23 12:28:30|142.48|140.18|142.53|140.23|142.53|140.23|142.48|140.18|5
1653308920000|2022-05-23 12:28:40|142.52|140.22|142.52|140.22|142.52|140.22|142.52|140.22|1
1653308930000|2022-05-23 12:28:50|142.53|140.23|142.54|140.24|142.55|140.25|142.51|140.21|5
1653308940000|2022-05-23 12:29:00|142.53|140.23|142.43|140.13|142.53|140.23|142.41|140.11|7
1653308950000|2022-05-23 12:29:10|142.38|140.08|142.36|140.06|142.38|140.08|142.35|140.05|3
1653308970000|2022-05-23 12:29:30|142.35|140.05|142.35|140.05|142.35|140.05|142.34|140.04|3
1653308980000|2022-05-23 12:29:40|142.34|140.04|142.34|140.04|142.34|140.04|142.34|140.04|1
1653308990000|2022-05-23 12:29:50|142.35|140.05|142.33|140.03|142.35|140.05|142.33|140.03|3
1653309000000|2022-05-23 12:30:00|142.41|140.11|142.44|140.14|142.45|140.15|142.41|140.11|8
1653309010000|2022-05-23 12:30:10|142.45|140.15|142.43|140.13|142.47|140.17|142.43|140.13|7
1653309020000|2022-05-23 12:30:20|142.44|140.14|142.44|140.14|142.44|140.14|142.44|140.14|1
1653309030000|2022-05-23 12:30:30|142.43|140.13|142.36|140.06|142.43|140.13|142.36|140.06|7
1653309040000|2022-05-23 12:30:40|142.33|140.03|142.23|139.93|142.33|140.03|142.23|139.93|11
1653309050000|2022-05-23 12:30:50|142.24|139.94|142.29|139.99|142.29|139.99|142.23|139.93|7
1653309060000|2022-05-23 12:31:00|142.28|139.98|142.3|140|142.3|140|142.25|139.95|6
1653309070000|2022-05-23 12:31:10|142.29|139.99|142.25|139.95|142.29|139.99|142.24|139.94|6
1653309080000|2022-05-23 12:31:20|142.26|139.96|142.3|140|142.31|140.01|142.26|139.96|5
1653309090000|2022-05-23 12:31:30|142.29|139.99|142.25|139.95|142.29|139.99|142.25|139.95|6
1653309100000|2022-05-23 12:31:40|142.26|139.96|142.3|140|142.31|140.01|142.26|139.96|6
1653309110000|2022-05-23 12:31:50|142.31|140.01|142.26|139.96|142.33|140.03|142.26|139.96|7
1653309120000|2022-05-23 12:32:00|142.27|139.97|142.27|139.97|142.28|139.98|142.26|139.96|7
1653309130000|2022-05-23 12:32:10|142.29|139.99|142.3|140|142.3|140|142.29|139.99|4
1653309140000|2022-05-23 12:32:20|142.29|139.99|142.29|139.99|142.29|139.99|142.29|139.99|1
1653309150000|2022-05-23 12:32:30|142.25|139.95|142.22|139.92|142.26|139.96|142.21|139.91|11
1653309160000|2022-05-23 12:32:40|142.21|139.91|142.15|139.85|142.23|139.93|142.15|139.85|7
1653309170000|2022-05-23 12:32:50|142.09|139.79|141.98|139.68|142.09|139.79|141.91|139.61|14
1653309180000|2022-05-23 12:33:00|141.99|139.69|141.94|139.64|141.99|139.69|141.91|139.61|9
1653309190000|2022-05-23 12:33:10|141.92|139.62|141.99|139.69|141.99|139.69|141.92|139.62|7
1653309200000|2022-05-23 12:33:20|141.98|139.68|141.92|139.62|141.98|139.68|141.89|139.59|5
1653309210000|2022-05-23 12:33:30|141.91|139.61|141.91|139.61|141.91|139.61|141.89|139.59|3
1653309220000|2022-05-23 12:33:40|141.89|139.59|141.6|139.3|141.89|139.59|141.58|139.28|10
1653309230000|2022-05-23 12:33:50|141.61|139.31|141.67|139.37|141.69|139.39|141.58|139.28|9
1653309240000|2022-05-23 12:34:00|141.68|139.38|141.71|139.41|141.71|139.41|141.67|139.37|16
1653309250000|2022-05-23 12:34:10|141.7|139.4|141.71|139.41|141.71|139.41|141.7|139.4|4
1653309260000|2022-05-23 12:34:20|141.7|139.4|141.7|139.4|141.7|139.4|141.7|139.4|1
1653309270000|2022-05-23 12:34:30|141.71|139.41|141.67|139.37|141.71|139.41|141.67|139.37|3
1653309280000|2022-05-23 12:34:40|141.65|139.35|141.65|139.35|141.65|139.35|141.61|139.31|8
1653309290000|2022-05-23 12:34:50|141.64|139.34|141.68|139.38|141.69|139.39|141.64|139.34|19
1653309300000|2022-05-23 12:35:00|141.7|139.4|141.62|139.32|141.7|139.4|141.62|139.32|8
1653309310000|2022-05-23 12:35:10|141.63|139.33|141.84|139.54|141.84|139.54|141.63|139.33|10
1653309320000|2022-05-23 12:35:20|141.83|139.53|141.83|139.53|141.84|139.54|141.81|139.51|7
1653309330000|2022-05-23 12:35:30|141.84|139.54|141.88|139.58|141.88|139.58|141.83|139.53|5
1653309340000|2022-05-23 12:35:40|141.87|139.57|141.89|139.59|141.9|139.6|141.87|139.57|9
1653309350000|2022-05-23 12:35:50|141.9|139.6|141.89|139.59|141.9|139.6|141.86|139.56|4
1653309360000|2022-05-23 12:36:00|141.9|139.6|141.91|139.61|141.93|139.63|141.88|139.58|7
1653309370000|2022-05-23 12:36:10|141.92|139.62|141.91|139.61|141.92|139.62|141.88|139.58|12
1653309380000|2022-05-23 12:36:20|141.92|139.62|141.89|139.59|141.92|139.62|141.88|139.58|7
1653309390000|2022-05-23 12:36:30|141.93|139.63|141.9|139.6|141.93|139.63|141.87|139.57|6
1653309410000|2022-05-23 12:36:50|141.88|139.58|141.91|139.61|141.91|139.61|141.88|139.58|5
1653309420000|2022-05-23 12:37:00|141.9|139.6|141.96|139.66|141.97|139.67|141.89|139.59|9
1653309430000|2022-05-23 12:37:10|141.95|139.65|141.96|139.66|141.96|139.66|141.95|139.65|2
1653309440000|2022-05-23 12:37:20|141.97|139.67|141.96|139.66|141.97|139.67|141.96|139.66|4
1653309450000|2022-05-23 12:37:30|141.97|139.67|141.92|139.62|141.97|139.67|141.92|139.62|13
1653309460000|2022-05-23 12:37:40|141.93|139.63|141.92|139.62|141.93|139.63|141.92|139.62|2
1653309470000|2022-05-23 12:37:50|141.91|139.61|141.84|139.54|141.91|139.61|141.84|139.54|9
1653309480000|2022-05-23 12:38:00|141.83|139.53|141.83|139.53|141.83|139.53|141.82|139.52|3
1653309490000|2022-05-23 12:38:10|141.84|139.54|141.77|139.47|141.84|139.54|141.77|139.47|4
1653309500000|2022-05-23 12:38:20|141.71|139.41|141.72|139.42|141.72|139.42|141.7|139.4|5
1653309510000|2022-05-23 12:38:30|141.71|139.41|141.71|139.41|141.71|139.41|141.69|139.39|3
1653309520000|2022-05-23 12:38:40|141.73|139.43|141.7|139.4|141.73|139.43|141.69|139.39|5
1653309530000|2022-05-23 12:38:50|141.69|139.39|141.62|139.32|141.69|139.39|141.62|139.32|7
1653309540000|2022-05-23 12:39:00|141.61|139.31|141.62|139.32|141.62|139.32|141.61|139.31|2
1653309550000|2022-05-23 12:39:10|141.61|139.31|141.62|139.32|141.62|139.32|141.61|139.31|4
1653309560000|2022-05-23 12:39:20|141.63|139.33|141.62|139.32|141.63|139.33|141.61|139.31|6
1653309570000|2022-05-23 12:39:30|141.61|139.31|141.62|139.32|141.62|139.32|141.61|139.31|4
1653309590000|2022-05-23 12:39:50|141.61|139.31|141.67|139.37|141.71|139.41|141.61|139.31|7
1653309600000|2022-05-23 12:40:00|141.66|139.36|141.59|139.29|141.66|139.36|141.55|139.25|10
1653309610000|2022-05-23 12:40:10|141.58|139.28|141.53|139.23|141.58|139.28|141.53|139.23|7
1653309620000|2022-05-23 12:40:20|141.55|139.25|141.51|139.21|141.58|139.28|141.49|139.19|12
1653309630000|2022-05-23 12:40:30|141.5|139.2|141.46|139.16|141.5|139.2|141.44|139.14|12
1653309640000|2022-05-23 12:40:40|141.47|139.17|141.42|139.12|141.47|139.17|141.42|139.12|6
1653309650000|2022-05-23 12:40:50|141.4|139.1|141.56|139.26|141.56|139.26|141.4|139.1|9
1653309660000|2022-05-23 12:41:00|141.58|139.28|141.78|139.48|141.79|139.49|141.58|139.28|7
1653309690000|2022-05-23 12:41:30|141.79|139.49|141.8|139.5|141.8|139.5|141.78|139.48|4
1653309700000|2022-05-23 12:41:40|141.81|139.51|141.76|139.46|141.81|139.51|141.76|139.46|7
1653309710000|2022-05-23 12:41:50|141.75|139.45|141.78|139.48|141.78|139.48|141.74|139.44|5
1653309720000|2022-05-23 12:42:00|141.76|139.46|141.72|139.42|141.76|139.46|141.72|139.42|5
1653309730000|2022-05-23 12:42:10|141.69|139.39|141.69|139.39|141.69|139.39|141.69|139.39|1
1653309740000|2022-05-23 12:42:20|141.66|139.36|141.66|139.36|141.66|139.36|141.66|139.36|1
1653309750000|2022-05-23 12:42:30|141.69|139.39|141.63|139.33|141.69|139.39|141.6|139.3|9
1653309760000|2022-05-23 12:42:40|141.65|139.35|141.66|139.36|141.67|139.37|141.65|139.35|8
1653309780000|2022-05-23 12:43:00|141.65|139.35|141.53|139.23|141.65|139.35|141.53|139.23|11
1653309790000|2022-05-23 12:43:10|141.52|139.22|141.59|139.29|141.6|139.3|141.52|139.22|7
1653309800000|2022-05-23 12:43:20|141.58|139.28|141.75|139.45|141.75|139.45|141.58|139.28|6
1653309810000|2022-05-23 12:43:30|141.77|139.47|141.71|139.41|141.77|139.47|141.7|139.4|7
1653309820000|2022-05-23 12:43:40|141.73|139.43|141.74|139.44|141.75|139.45|141.73|139.43|3
1653309830000|2022-05-23 12:43:50|141.75|139.45|141.74|139.44|141.75|139.45|141.74|139.44|2
1653309840000|2022-05-23 12:44:00|141.75|139.45|141.74|139.44|141.75|139.45|141.74|139.44|2
1653309850000|2022-05-23 12:44:10|141.75|139.45|141.75|139.45|141.75|139.45|141.75|139.45|1
1653309870000|2022-05-23 12:44:30|141.74|139.44|141.77|139.47|141.78|139.48|141.74|139.44|5
1653309880000|2022-05-23 12:44:40|141.82|139.52|141.8|139.5|141.82|139.52|141.77|139.47|4
1653309890000|2022-05-23 12:44:50|141.78|139.48|141.77|139.47|141.78|139.48|141.77|139.47|2
1653309900000|2022-05-23 12:45:00|141.76|139.46|141.7|139.4|141.76|139.46|141.7|139.4|5
1653309910000|2022-05-23 12:45:10|141.69|139.39|141.62|139.32|141.7|139.4|141.62|139.32|11
1653309920000|2022-05-23 12:45:20|141.61|139.31|141.66|139.36|141.66|139.36|141.54|139.24|14
1653309930000|2022-05-23 12:45:30|141.65|139.35|141.62|139.32|141.65|139.35|141.62|139.32|3
1653309940000|2022-05-23 12:45:40|141.63|139.33|141.61|139.31|141.66|139.36|141.6|139.3|11
1653309950000|2022-05-23 12:45:50|141.62|139.32|141.66|139.36|141.66|139.36|141.62|139.32|9
1653309960000|2022-05-23 12:46:00|141.67|139.37|141.66|139.36|141.67|139.37|141.66|139.36|2
1653309970000|2022-05-23 12:46:10|141.67|139.37|141.76|139.46|141.76|139.46|141.67|139.37|12
1653309980000|2022-05-23 12:46:20|141.75|139.45|141.63|139.33|141.75|139.45|141.6|139.3|14
1653309990000|2022-05-23 12:46:30|141.62|139.32|141.62|139.32|141.63|139.33|141.62|139.32|3
1653310000000|2022-05-23 12:46:40|141.61|139.31|141.61|139.31|141.61|139.31|141.61|139.31|1
1653310010000|2022-05-23 12:46:50|141.6|139.3|141.61|139.31|141.61|139.31|141.59|139.29|3
1653310020000|2022-05-23 12:47:00|141.6|139.3|141.61|139.31|141.61|139.31|141.59|139.29|6
1653310030000|2022-05-23 12:47:10|141.62|139.32|141.67|139.37|141.67|139.37|141.62|139.32|8
1653310040000|2022-05-23 12:47:20|141.66|139.36|141.68|139.38|141.68|139.38|141.66|139.36|3
1653310050000|2022-05-23 12:47:30|141.69|139.39|141.7|139.4|141.7|139.4|141.69|139.39|2
1653310060000|2022-05-23 12:47:40|141.71|139.41|141.76|139.46|141.76|139.46|141.71|139.41|2
1653310070000|2022-05-23 12:47:50|141.74|139.44|141.73|139.43|141.74|139.44|141.72|139.42|4
1653310080000|2022-05-23 12:48:00|141.76|139.46|141.77|139.47|141.78|139.48|141.75|139.45|8
1653310090000|2022-05-23 12:48:10|141.78|139.48|141.87|139.57|141.87|139.57|141.78|139.48|5
1653310100000|2022-05-23 12:48:20|141.88|139.58|141.87|139.57|141.88|139.58|141.87|139.57|4
1653310110000|2022-05-23 12:48:30|141.86|139.56|141.73|139.43|141.86|139.56|141.73|139.43|7
1653310120000|2022-05-23 12:48:40|141.75|139.45|141.77|139.47|141.77|139.47|141.74|139.44|7
1653310140000|2022-05-23 12:49:00|141.79|139.49|141.83|139.53|141.86|139.56|141.78|139.48|15
1653310150000|2022-05-23 12:49:10|141.82|139.52|141.82|139.52|141.83|139.53|141.82|139.52|3
1653310160000|2022-05-23 12:49:20|141.81|139.51|141.67|139.37|141.81|139.51|141.67|139.37|15
1653310170000|2022-05-23 12:49:30|141.68|139.38|141.62|139.32|141.68|139.38|141.61|139.31|6
1653310180000|2022-05-23 12:49:40|141.61|139.31|141.69|139.39|141.69|139.39|141.61|139.31|10
1653310190000|2022-05-23 12:49:50|141.68|139.38|141.67|139.37|141.68|139.38|141.66|139.36|3
1653310200000|2022-05-23 12:50:00|141.69|139.39|141.69|139.39|141.69|139.39|141.69|139.39|1
1653310210000|2022-05-23 12:50:10|141.71|139.41|141.71|139.41|141.71|139.41|141.71|139.41|1
1653310220000|2022-05-23 12:50:20|141.7|139.4|141.7|139.4|141.7|139.4|141.7|139.4|1
1653310230000|2022-05-23 12:50:30|141.68|139.38|141.6|139.3|141.68|139.38|141.6|139.3|7
1653310240000|2022-05-23 12:50:40|141.57|139.27|141.58|139.28|141.59|139.29|141.53|139.23|11
1653310250000|2022-05-23 12:50:50|141.59|139.29|141.66|139.36|141.66|139.36|141.57|139.27|6
1653310270000|2022-05-23 12:51:10|141.67|139.37|141.76|139.46|141.76|139.46|141.66|139.36|7
1653310290000|2022-05-23 12:51:30|141.75|139.45|141.72|139.42|141.75|139.45|141.72|139.42|3
1653310300000|2022-05-23 12:51:40|141.71|139.41|141.7|139.4|141.71|139.41|141.69|139.39|5
1653310310000|2022-05-23 12:51:50|141.68|139.38|141.69|139.39|141.69|139.39|141.67|139.37|4
1653310320000|2022-05-23 12:52:00|141.72|139.42|141.7|139.4|141.72|139.42|141.67|139.37|4
1653310350000|2022-05-23 12:52:30|141.69|139.39|141.69|139.39|141.7|139.4|141.69|139.39|3
1653310360000|2022-05-23 12:52:40|141.68|139.38|141.69|139.39|141.72|139.42|141.68|139.38|3
1653310370000|2022-05-23 12:52:50|141.7|139.4|141.6|139.3|141.72|139.42|141.6|139.3|8
1653310380000|2022-05-23 12:53:00|141.59|139.29|141.58|139.28|141.59|139.29|141.58|139.28|2
1653310390000|2022-05-23 12:53:10|141.6|139.3|141.67|139.37|141.69|139.39|141.58|139.28|7
1653310400000|2022-05-23 12:53:20|141.68|139.38|141.65|139.35|141.68|139.38|141.65|139.35|4
1653310410000|2022-05-23 12:53:30|141.62|139.32|141.59|139.29|141.63|139.33|141.55|139.25|8
1653310420000|2022-05-23 12:53:40|141.57|139.27|141.58|139.28|141.58|139.28|141.57|139.27|2
1653310430000|2022-05-23 12:53:50|141.6|139.3|141.65|139.35|141.65|139.35|141.6|139.3|8
1653310440000|2022-05-23 12:54:00|141.66|139.36|141.63|139.33|141.66|139.36|141.62|139.32|7
1653310450000|2022-05-23 12:54:10|141.62|139.32|141.62|139.32|141.63|139.33|141.61|139.31|4
1653310460000|2022-05-23 12:54:20|141.61|139.31|141.62|139.32|141.62|139.32|141.61|139.31|2
1653310470000|2022-05-23 12:54:30|141.63|139.33|141.62|139.32|141.63|139.33|141.61|139.31|6
1653310480000|2022-05-23 12:54:40|141.61|139.31|141.54|139.24|141.62|139.32|141.54|139.24|9
1653310490000|2022-05-23 12:54:50|141.53|139.23|141.51|139.21|141.53|139.23|141.51|139.21|3
1653310500000|2022-05-23 12:55:00|141.5|139.2|141.5|139.2|141.5|139.2|141.5|139.2|1
1653310520000|2022-05-23 12:55:20|141.49|139.19|141.5|139.2|141.5|139.2|141.49|139.19|4
1653310530000|2022-05-23 12:55:30|141.49|139.19|141.5|139.2|141.5|139.2|141.49|139.19|2
1653310540000|2022-05-23 12:55:40|141.49|139.19|141.4|139.1|141.49|139.19|141.4|139.1|8
1653310550000|2022-05-23 12:55:50|141.39|139.09|141.36|139.06|141.4|139.1|141.36|139.06|8
1653310560000|2022-05-23 12:56:00|141.38|139.08|141.3|139|141.38|139.08|141.27|138.97|10
1653310570000|2022-05-23 12:56:10|141.27|138.97|141.28|138.98|141.3|139|141.27|138.97|7
1653310580000|2022-05-23 12:56:20|141.29|138.99|140.76|138.46|141.3|139|140.76|138.46|16
1653310590000|2022-05-23 12:56:30|140.7|138.4|140.9|138.6|140.99|138.69|140.68|138.38|24
1653310600000|2022-05-23 12:56:40|140.85|138.55|140.8|138.5|140.89|138.59|140.8|138.5|17
1653310610000|2022-05-23 12:56:50|140.78|138.48|140.72|138.42|140.82|138.52|140.71|138.41|24
1653310620000|2022-05-23 12:57:00|140.7|138.4|140.77|138.47|140.77|138.47|140.7|138.4|15
1653310630000|2022-05-23 12:57:10|140.83|138.53|140.87|138.57|140.88|138.58|140.77|138.47|14
1653310640000|2022-05-23 12:57:20|140.88|138.58|140.9|138.6|140.91|138.61|140.88|138.58|6
1653310650000|2022-05-23 12:57:30|140.91|138.61|140.98|138.68|140.98|138.68|140.91|138.61|3
1653310660000|2022-05-23 12:57:40|140.97|138.67|140.96|138.66|140.98|138.68|140.96|138.66|5
1653310670000|2022-05-23 12:57:50|140.94|138.64|140.81|138.51|140.94|138.64|140.8|138.5|13
1653310680000|2022-05-23 12:58:00|140.79|138.49|140.78|138.48|140.81|138.51|140.78|138.48|5
1653310690000|2022-05-23 12:58:10|140.8|138.5|140.82|138.52|140.85|138.55|140.79|138.49|7
1653310700000|2022-05-23 12:58:20|140.83|138.53|140.86|138.56|140.86|138.56|140.83|138.53|3
1653310720000|2022-05-23 12:58:40|140.81|138.51|140.81|138.51|140.81|138.51|140.79|138.49|3
1653310730000|2022-05-23 12:58:50|140.79|138.49|140.79|138.49|140.81|138.51|140.79|138.49|5
1653310740000|2022-05-23 12:59:00|140.78|138.48|140.79|138.49|140.81|138.51|140.77|138.47|5
1653310750000|2022-05-23 12:59:10|140.8|138.5|140.87|138.57|140.88|138.58|140.8|138.5|8
1653310760000|2022-05-23 12:59:20|140.84|138.54|140.82|138.52|140.84|138.54|140.82|138.52|3
1653310770000|2022-05-23 12:59:30|140.81|138.51|140.88|138.58|140.88|138.58|140.81|138.51|9
1653310800000|2022-05-23 13:00:00|140.89|138.59|140.82|138.52|140.89|138.59|140.82|138.52|7
1653310810000|2022-05-23 13:00:10|140.8|138.5|140.82|138.52|140.83|138.53|140.8|138.5|9
1653310820000|2022-05-23 13:00:20|140.83|138.53|140.83|138.53|140.85|138.55|140.81|138.51|4
1653310830000|2022-05-23 13:00:30|140.82|138.52|140.82|138.52|140.85|138.55|140.82|138.52|3
1653310840000|2022-05-23 13:00:40|140.83|138.53|140.72|138.42|140.85|138.55|140.71|138.41|8
1653310850000|2022-05-23 13:00:50|140.67|138.37|140.45|138.15|140.67|138.37|140.44|138.14|17
1653310860000|2022-05-23 13:01:00|140.47|138.17|140.41|138.11|140.52|138.22|140.41|138.11|18
1653310870000|2022-05-23 13:01:10|140.4|138.1|140.34|138.04|140.42|138.12|140.33|138.03|13
1653310880000|2022-05-23 13:01:20|140.37|138.07|140.28|137.98|140.37|138.07|140.27|137.97|15
1653310890000|2022-05-23 13:01:30|140.29|137.99|140.22|137.92|140.31|138.01|140.22|137.92|12
1653310900000|2022-05-23 13:01:40|140.26|137.96|139.91|137.61|140.26|137.96|139.73|137.43|21
1653310910000|2022-05-23 13:01:50|139.93|137.63|139.91|137.61|139.97|137.67|139.9|137.6|16
1653310920000|2022-05-23 13:02:00|139.9|137.6|140.05|137.75|140.09|137.79|139.9|137.6|16
1653310930000|2022-05-23 13:02:10|140.07|137.77|140.14|137.84|140.14|137.84|140.07|137.77|6
1653310940000|2022-05-23 13:02:20|140.15|137.85|140.15|137.85|140.16|137.86|140.14|137.84|5
1653310950000|2022-05-23 13:02:30|140.14|137.84|140.03|137.73|140.14|137.84|140|137.7|7
1653310960000|2022-05-23 13:02:40|139.96|137.66|139.93|137.63|139.96|137.66|139.89|137.59|11
1653310970000|2022-05-23 13:02:50|139.92|137.62|140|137.7|140|137.7|139.91|137.61|7
1653310980000|2022-05-23 13:03:00|139.99|137.69|139.99|137.69|139.99|137.69|139.99|137.69|1
1653310990000|2022-05-23 13:03:10|140.02|137.72|139.9|137.6|140.06|137.76|139.9|137.6|6
1653311000000|2022-05-23 13:03:20|139.88|137.58|139.5|137.2|139.88|137.58|139.5|137.2|17
1653311010000|2022-05-23 13:03:30|139.51|137.21|139.51|137.21|139.61|137.31|139.39|137.09|23
1653311020000|2022-05-23 13:03:40|139.53|137.23|139.65|137.35|139.67|137.37|139.53|137.23|16
1653311030000|2022-05-23 13:03:50|139.66|137.36|139.6|137.3|139.68|137.38|139.55|137.25|12
1653311040000|2022-05-23 13:04:00|139.61|137.31|139.79|137.49|139.79|137.49|139.61|137.31|9
1653311050000|2022-05-23 13:04:10|139.81|137.51|139.52|137.22|139.81|137.51|139.5|137.2|16
1653311060000|2022-05-23 13:04:20|139.49|137.19|139.71|137.41|139.71|137.41|139.49|137.19|10
1653311070000|2022-05-23 13:04:30|139.7|137.4|139.8|137.5|139.8|137.5|139.7|137.4|6
1653311080000|2022-05-23 13:04:40|139.81|137.51|139.79|137.49|139.83|137.53|139.79|137.49|4
1653311090000|2022-05-23 13:04:50|139.74|137.44|139.77|137.47|139.78|137.48|139.72|137.42|5
1653311100000|2022-05-23 13:05:00|139.78|137.48|139.91|137.61|139.91|137.61|139.78|137.48|13
1653311110000|2022-05-23 13:05:10|139.9|137.6|139.9|137.6|139.9|137.6|139.9|137.6|1
1653311130000|2022-05-23 13:05:30|139.91|137.61|139.97|137.67|139.97|137.67|139.91|137.61|6
1653311140000|2022-05-23 13:05:40|139.99|137.69|139.94|137.64|140|137.7|139.92|137.62|5
1653311150000|2022-05-23 13:05:50|139.96|137.66|139.93|137.63|139.98|137.68|139.93|137.63|7
1653311160000|2022-05-23 13:06:00|139.96|137.66|139.98|137.68|139.98|137.68|139.96|137.66|3
1653311170000|2022-05-23 13:06:10|139.99|137.69|139.96|137.66|140.03|137.73|139.95|137.65|8
1653311180000|2022-05-23 13:06:20|139.95|137.65|139.91|137.61|139.97|137.67|139.91|137.61|9
1653311190000|2022-05-23 13:06:30|139.92|137.62|139.92|137.62|139.92|137.62|139.92|137.62|1
1653311200000|2022-05-23 13:06:40|139.93|137.63|139.93|137.63|139.93|137.63|139.93|137.63|1
1653311210000|2022-05-23 13:06:50|139.92|137.62|139.92|137.62|139.92|137.62|139.92|137.62|1
1653311220000|2022-05-23 13:07:00|139.91|137.61|139.94|137.64|139.96|137.66|139.91|137.61|9
1653311230000|2022-05-23 13:07:10|139.92|137.62|139.94|137.64|139.94|137.64|139.92|137.62|4
1653311240000|2022-05-23 13:07:20|139.92|137.62|140.01|137.71|140.01|137.71|139.92|137.62|5
1653311250000|2022-05-23 13:07:30|140.02|137.72|140.1|137.8|140.1|137.8|140.02|137.72|5
1653311260000|2022-05-23 13:07:40|140.14|137.84|140.15|137.85|140.16|137.86|140.14|137.84|6
1653311270000|2022-05-23 13:07:50|140.16|137.86|140.14|137.84|140.16|137.86|140.12|137.82|7
1653311280000|2022-05-23 13:08:00|140.09|137.79|140.1|137.8|140.11|137.81|140.08|137.78|12
1653311290000|2022-05-23 13:08:10|140.09|137.79|140.12|137.82|140.12|137.82|140.08|137.78|7
1653311300000|2022-05-23 13:08:20|140.13|137.83|140.13|137.83|140.13|137.83|140.13|137.83|1
1653311320000|2022-05-23 13:08:40|140.15|137.85|140.1|137.8|140.15|137.85|140.1|137.8|7
1653311330000|2022-05-23 13:08:50|140.09|137.79|140.05|137.75|140.1|137.8|140.01|137.71|10
1653311340000|2022-05-23 13:09:00|140.03|137.73|140.02|137.72|140.05|137.75|140.02|137.72|4
1653311350000|2022-05-23 13:09:10|140.01|137.71|139.93|137.63|140.01|137.71|139.93|137.63|5
1653311360000|2022-05-23 13:09:20|139.92|137.62|139.89|137.59|139.92|137.62|139.84|137.54|5
1653311370000|2022-05-23 13:09:30|139.9|137.6|139.99|137.69|139.99|137.69|139.89|137.59|8
1653311380000|2022-05-23 13:09:40|139.98|137.68|139.99|137.69|140|137.7|139.98|137.68|4
1653311410000|2022-05-23 13:10:10|140.03|137.73|140.1|137.8|140.11|137.81|140.03|137.73|14
1653311420000|2022-05-23 13:10:20|140.07|137.77|140.21|137.91|140.21|137.91|140.07|137.77|9
1653311430000|2022-05-23 13:10:30|140.19|137.89|140.18|137.88|140.2|137.9|140.15|137.85|10
1653311440000|2022-05-23 13:10:40|140.19|137.89|140.17|137.87|140.2|137.9|140.17|137.87|9
1653311450000|2022-05-23 13:10:50|140.16|137.86|140.16|137.86|140.16|137.86|140.16|137.86|1
1653311460000|2022-05-23 13:11:00|140.17|137.87|140.18|137.88|140.18|137.88|140.17|137.87|2
1653311470000|2022-05-23 13:11:10|140.17|137.87|140.19|137.89|140.21|137.91|140.16|137.86|8
1653311480000|2022-05-23 13:11:20|140.18|137.88|140.2|137.9|140.2|137.9|140.18|137.88|2
1653311490000|2022-05-23 13:11:30|140.19|137.89|140.1|137.8|140.19|137.89|140.04|137.74|13
1653311500000|2022-05-23 13:11:40|140.07|137.77|140.1|137.8|140.1|137.8|140.07|137.77|6
1653311510000|2022-05-23 13:11:50|140.14|137.84|140.11|137.81|140.14|137.84|140.11|137.81|3
1653311520000|2022-05-23 13:12:00|140.1|137.8|140.08|137.78|140.12|137.82|140.08|137.78|5
1653311530000|2022-05-23 13:12:10|140.13|137.83|140.15|137.85|140.15|137.85|140.13|137.83|5
1653311540000|2022-05-23 13:12:20|140.14|137.84|140.09|137.79|140.14|137.84|140.08|137.78|8
1653311550000|2022-05-23 13:12:30|140.13|137.83|140.1|137.8|140.13|137.83|140.1|137.8|5
1653311560000|2022-05-23 13:12:40|140.11|137.81|140.12|137.82|140.12|137.82|140.1|137.8|3
1653311570000|2022-05-23 13:12:50|140.14|137.84|140.11|137.81|140.15|137.85|140.1|137.8|8
1653311580000|2022-05-23 13:13:00|140.12|137.82|140.13|137.83|140.14|137.84|140.11|137.81|7
1653311590000|2022-05-23 13:13:10|140.14|137.84|140.15|137.85|140.15|137.85|140.08|137.78|12
1653311600000|2022-05-23 13:13:20|140.14|137.84|140.11|137.81|140.14|137.84|140.08|137.78|4
1653311610000|2022-05-23 13:13:30|140.12|137.82|140.12|137.82|140.12|137.82|140.12|137.82|1
1653311630000|2022-05-23 13:13:50|140.1|137.8|140.15|137.85|140.15|137.85|140.1|137.8|4
1653311650000|2022-05-23 13:14:10|140.14|137.84|140.1|137.8|140.14|137.84|140.1|137.8|5
1653311660000|2022-05-23 13:14:20|140.09|137.79|140.09|137.79|140.09|137.79|140.09|137.79|1
1653311680000|2022-05-23 13:14:40|140.07|137.77|140.07|137.77|140.07|137.77|140.07|137.77|1
1653311690000|2022-05-23 13:14:50|140.09|137.79|140.15|137.85|140.15|137.85|140.09|137.79|4
1653311700000|2022-05-23 13:15:00|140.16|137.86|140.16|137.86|140.16|137.86|140.16|137.86|1
1653311710000|2022-05-23 13:15:10|140.15|137.85|140.11|137.81|140.15|137.85|140.09|137.79|5
1653311720000|2022-05-23 13:15:20|140.13|137.83|140.1|137.8|140.13|137.83|140.09|137.79|8
1653311730000|2022-05-23 13:15:30|140.01|137.71|140.01|137.71|140.02|137.72|140.01|137.71|3
1653311740000|2022-05-23 13:15:40|140|137.7|140.01|137.71|140.01|137.71|140|137.7|2
1653311750000|2022-05-23 13:15:50|140|137.7|140.01|137.71|140.01|137.71|140|137.7|4
1653311760000|2022-05-23 13:16:00|140|137.7|139.94|137.64|140|137.7|139.93|137.63|7
1653311770000|2022-05-23 13:16:10|139.93|137.63|139.91|137.61|139.94|137.64|139.91|137.61|12
1653311780000|2022-05-23 13:16:20|139.9|137.6|139.63|137.33|139.9|137.6|139.56|137.26|14
1653311790000|2022-05-23 13:16:30|139.62|137.32|139.92|137.62|139.92|137.62|139.59|137.29|10
1653311800000|2022-05-23 13:16:40|139.93|137.63|140.08|137.78|140.08|137.78|139.93|137.63|9
1653311810000|2022-05-23 13:16:50|140.09|137.79|140.15|137.85|140.15|137.85|140.09|137.79|5
1653311820000|2022-05-23 13:17:00|140.14|137.84|140.12|137.82|140.15|137.85|140.12|137.82|3
1653311830000|2022-05-23 13:17:10|140.14|137.84|140.17|137.87|140.17|137.87|140.14|137.84|3
1653311840000|2022-05-23 13:17:20|140.18|137.88|140.2|137.9|140.2|137.9|140.18|137.88|6
1653311850000|2022-05-23 13:17:30|140.21|137.91|140.51|138.21|140.51|138.21|140.21|137.91|13
1653311860000|2022-05-23 13:17:40|140.49|138.19|140.51|138.21|140.51|138.21|140.43|138.13|10
1653311870000|2022-05-23 13:17:50|140.52|138.22|140.54|138.24|140.55|138.25|140.52|138.22|4
1653311880000|2022-05-23 13:18:00|140.52|138.22|140.52|138.22|140.55|138.25|140.51|138.21|8
1653311890000|2022-05-23 13:18:10|140.49|138.19|140.35|138.05|140.49|138.19|140.34|138.04|14
1653311900000|2022-05-23 13:18:20|140.36|138.06|140.43|138.13|140.5|138.2|140.36|138.06|15
1653311910000|2022-05-23 13:18:30|140.45|138.15|140.35|138.05|140.45|138.15|140.32|138.02|5
1653311920000|2022-05-23 13:18:40|140.36|138.06|140.42|138.12|140.42|138.12|140.33|138.03|8
1653311930000|2022-05-23 13:18:50|140.43|138.13|140.45|138.15|140.47|138.17|140.43|138.13|5
1653311940000|2022-05-23 13:19:00|140.44|138.14|140.44|138.14|140.49|138.19|140.42|138.12|11
1653311950000|2022-05-23 13:19:10|140.49|138.19|140.51|138.21|140.51|138.21|140.49|138.19|3
1653311960000|2022-05-23 13:19:20|140.53|138.23|140.53|138.23|140.56|138.26|140.53|138.23|3
1653311970000|2022-05-23 13:19:30|140.52|138.22|140.47|138.17|140.52|138.22|140.45|138.15|17
1653311980000|2022-05-23 13:19:40|140.46|138.16|140.51|138.21|140.54|138.24|140.46|138.16|8
1653311990000|2022-05-23 13:19:50|140.52|138.22|140.57|138.27|140.57|138.27|140.52|138.22|8
1653312000000|2022-05-23 13:20:00|140.58|138.28|140.54|138.24|140.62|138.32|140.54|138.24|9
1653312010000|2022-05-23 13:20:10|140.55|138.25|140.59|138.29|140.59|138.29|140.53|138.23|10
1653312020000|2022-05-23 13:20:20|140.6|138.3|140.61|138.31|140.61|138.31|140.6|138.3|2
1653312030000|2022-05-23 13:20:30|140.63|138.33|140.63|138.33|140.63|138.33|140.61|138.31|4
1653312040000|2022-05-23 13:20:40|140.61|138.31|140.62|138.32|140.63|138.33|140.61|138.31|5
1653312060000|2022-05-23 13:21:00|140.63|138.33|140.55|138.25|140.63|138.33|140.53|138.23|9
1653312070000|2022-05-23 13:21:10|140.54|138.24|140.55|138.25|140.55|138.25|140.53|138.23|4
1653312080000|2022-05-23 13:21:20|140.53|138.23|140.54|138.24|140.55|138.25|140.53|138.23|8
1653312090000|2022-05-23 13:21:30|140.55|138.25|140.56|138.26|140.59|138.29|140.55|138.25|7
1653312100000|2022-05-23 13:21:40|140.55|138.25|140.55|138.25|140.55|138.25|140.55|138.25|1
1653312110000|2022-05-23 13:21:50|140.54|138.24|140.61|138.31|140.62|138.32|140.54|138.24|11
1653312120000|2022-05-23 13:22:00|140.62|138.32|140.63|138.33|140.63|138.33|140.62|138.32|4
1653312130000|2022-05-23 13:22:10|140.64|138.34|140.62|138.32|140.64|138.34|140.62|138.32|5
1653312140000|2022-05-23 13:22:20|140.63|138.33|140.64|138.34|140.64|138.34|140.63|138.33|2
1653312160000|2022-05-23 13:22:40|140.65|138.35|140.54|138.24|140.65|138.35|140.54|138.24|8
1653312170000|2022-05-23 13:22:50|140.55|138.25|140.55|138.25|140.55|138.25|140.54|138.24|5
1653312180000|2022-05-23 13:23:00|140.54|138.24|140.6|138.3|140.6|138.3|140.54|138.24|5
1653312190000|2022-05-23 13:23:10|140.61|138.31|140.7|138.4|140.7|138.4|140.61|138.31|6
1653312200000|2022-05-23 13:23:20|140.69|138.39|140.64|138.34|140.69|138.39|140.62|138.32|6
1653312210000|2022-05-23 13:23:30|140.65|138.35|140.64|138.34|140.65|138.35|140.6|138.3|5
1653312220000|2022-05-23 13:23:40|140.63|138.33|140.63|138.33|140.63|138.33|140.61|138.31|13
1653312230000|2022-05-23 13:23:50|140.64|138.34|140.64|138.34|140.64|138.34|140.62|138.32|21
1653312240000|2022-05-23 13:24:00|140.63|138.33|140.57|138.27|140.63|138.33|140.57|138.27|22
1653312250000|2022-05-23 13:24:10|140.56|138.26|140.54|138.24|140.56|138.26|140.53|138.23|6
1653312270000|2022-05-23 13:24:30|140.55|138.25|140.56|138.26|140.61|138.31|140.55|138.25|7
1653312280000|2022-05-23 13:24:40|140.57|138.27|140.57|138.27|140.57|138.27|140.56|138.26|7
1653312290000|2022-05-23 13:24:50|140.58|138.28|140.54|138.24|140.59|138.29|140.54|138.24|7
1653312300000|2022-05-23 13:25:00|140.55|138.25|140.43|138.13|140.59|138.29|140.43|138.13|14
1653312310000|2022-05-23 13:25:10|140.42|138.12|140.34|138.04|140.42|138.12|140.34|138.04|7
1653312320000|2022-05-23 13:25:20|140.37|138.07|140.4|138.1|140.4|138.1|140.32|138.02|11
1653312330000|2022-05-23 13:25:30|140.41|138.11|140.43|138.13|140.48|138.18|140.41|138.11|7
1653312340000|2022-05-23 13:25:40|140.49|138.19|140.43|138.13|140.49|138.19|140.43|138.13|7
1653312350000|2022-05-23 13:25:50|140.44|138.14|140.48|138.18|140.48|138.18|140.44|138.14|4
1653312360000|2022-05-23 13:26:00|140.46|138.16|140.43|138.13|140.49|138.19|140.43|138.13|10
1653312370000|2022-05-23 13:26:10|140.42|138.12|140.44|138.14|140.45|138.15|140.41|138.11|6
1653312390000|2022-05-23 13:26:30|140.43|138.13|140.49|138.19|140.49|138.19|140.43|138.13|4
1653312400000|2022-05-23 13:26:40|140.48|138.18|140.43|138.13|140.49|138.19|140.43|138.13|6
1653312410000|2022-05-23 13:26:50|140.42|138.12|140.48|138.18|140.48|138.18|140.42|138.12|7
1653312420000|2022-05-23 13:27:00|140.47|138.17|140.48|138.18|140.48|138.18|140.47|138.17|2
1653312430000|2022-05-23 13:27:10|140.47|138.17|140.5|138.2|140.5|138.2|140.44|138.14|10
1653312440000|2022-05-23 13:27:20|140.49|138.19|140.45|138.15|140.49|138.19|140.45|138.15|2
1653312460000|2022-05-23 13:27:40|140.44|138.14|140.34|138.04|140.44|138.14|140.33|138.03|9
1653312470000|2022-05-23 13:27:50|140.4|138.1|140.41|138.11|140.41|138.11|140.34|138.04|10
1653312480000|2022-05-23 13:28:00|140.42|138.12|140.49|138.19|140.51|138.21|140.42|138.12|6
1653312490000|2022-05-23 13:28:10|140.48|138.18|140.39|138.09|140.48|138.18|140.32|138.02|16
1653312500000|2022-05-23 13:28:20|140.38|138.08|140.34|138.04|140.39|138.09|140.33|138.03|10
1653312510000|2022-05-23 13:28:30|140.33|138.03|140.31|138.01|140.34|138.04|140.31|138.01|8
1653312520000|2022-05-23 13:28:40|140.32|138.02|140.35|138.05|140.35|138.05|140.32|138.02|14
1653312530000|2022-05-23 13:28:50|140.36|138.06|140.4|138.1|140.42|138.12|140.33|138.03|18
1653312540000|2022-05-23 13:29:00|140.39|138.09|140.23|137.93|140.39|138.09|140.23|137.93|18
1653312550000|2022-05-23 13:29:10|140.24|137.94|140.31|138.01|140.31|138.01|140.23|137.93|9
1653312560000|2022-05-23 13:29:20|140.32|138.02|140.41|138.11|140.41|138.11|140.31|138.01|8
1653312570000|2022-05-23 13:29:30|140.42|138.12|140.43|138.13|140.44|138.14|140.42|138.12|4
1653312580000|2022-05-23 13:29:40|140.44|138.14|140.43|138.13|140.46|138.16|140.43|138.13|4
1653312590000|2022-05-23 13:29:50|140.42|138.12|140.34|138.04|140.42|138.12|140.32|138.02|7
1653312600000|2022-05-23 13:30:00|140.35|138.05|140.25|137.95|140.46|138.16|140.24|137.94|24
1653312610000|2022-05-23 13:30:10|140.24|137.94|140.04|137.74|140.25|137.95|140.02|137.72|24
1653312620000|2022-05-23 13:30:20|140.06|137.76|140.02|137.72|140.15|137.85|139.99|137.69|21
1653312630000|2022-05-23 13:30:30|140.03|137.73|139.99|137.69|140.03|137.73|139.97|137.67|12
1653312640000|2022-05-23 13:30:40|140|137.7|140.06|137.76|140.07|137.77|140|137.7|14
1653312650000|2022-05-23 13:30:50|140.11|137.81|140.22|137.92|140.22|137.92|140.11|137.81|7
1653312660000|2022-05-23 13:31:00|140.24|137.94|140.5|138.2|140.5|138.2|140.19|137.89|15
1653312670000|2022-05-23 13:31:10|140.49|138.19|140.73|138.43|140.73|138.43|140.49|138.19|11
1653312680000|2022-05-23 13:31:20|140.74|138.44|141.08|138.78|141.14|138.84|140.74|138.44|26
1653312690000|2022-05-23 13:31:30|141.1|138.8|140.8|138.5|141.1|138.8|140.77|138.47|17
1653312700000|2022-05-23 13:31:40|140.78|138.48|140.5|138.2|140.78|138.48|140.49|138.19|25
1653312710000|2022-05-23 13:31:50|140.49|138.19|140.37|138.07|140.49|138.19|140.3|138|19
1653312720000|2022-05-23 13:32:00|140.38|138.08|140.37|138.07|140.41|138.11|140.21|137.91|20
1653312730000|2022-05-23 13:32:10|140.36|138.06|140.22|137.92|140.36|138.06|140.22|137.92|18
1653312740000|2022-05-23 13:32:20|140.23|137.93|140.24|137.94|140.29|137.99|140.22|137.92|10
1653312750000|2022-05-23 13:32:30|140.23|137.93|140.33|138.03|140.33|138.03|140.23|137.93|9
1653312760000|2022-05-23 13:32:40|140.32|138.02|140.39|138.09|140.39|138.09|140.22|137.92|15
1653312770000|2022-05-23 13:32:50|140.35|138.05|140.5|138.2|140.51|138.21|140.32|138.02|19
1653312780000|2022-05-23 13:33:00|140.49|138.19|140.58|138.28|140.58|138.28|140.49|138.19|18
1653312790000|2022-05-23 13:33:10|140.59|138.29|140.54|138.24|140.6|138.3|140.51|138.21|6
1653312800000|2022-05-23 13:33:20|140.53|138.23|140.66|138.36|140.66|138.36|140.51|138.21|16
1653312810000|2022-05-23 13:33:30|140.71|138.41|140.87|138.57|140.87|138.57|140.68|138.38|18
1653312820000|2022-05-23 13:33:40|140.85|138.55|140.73|138.43|140.85|138.55|140.72|138.42|20
1653312830000|2022-05-23 13:33:50|140.72|138.42|140.61|138.31|140.72|138.42|140.58|138.28|9
1653312840000|2022-05-23 13:34:00|140.59|138.29|140.44|138.14|140.59|138.29|140.42|138.12|16
1653312850000|2022-05-23 13:34:10|140.43|138.13|140.43|138.13|140.43|138.13|140.43|138.13|1
1653312860000|2022-05-23 13:34:20|140.41|138.11|140.33|138.03|140.41|138.11|140.31|138.01|15
1653312870000|2022-05-23 13:34:30|140.34|138.04|140.42|138.12|140.42|138.12|140.34|138.04|13
1653312880000|2022-05-23 13:34:40|140.41|138.11|140.42|138.12|140.42|138.12|140.33|138.03|11
1653312890000|2022-05-23 13:34:50|140.43|138.13|140.61|138.31|140.61|138.31|140.43|138.13|13
1653312900000|2022-05-23 13:35:00|140.59|138.29|140.75|138.45|140.8|138.5|140.59|138.29|16
1653312910000|2022-05-23 13:35:10|140.76|138.46|140.55|138.25|140.8|138.5|140.44|138.14|25
1653312920000|2022-05-23 13:35:20|140.5|138.2|140.5|138.2|140.59|138.29|140.43|138.13|20
1653312930000|2022-05-23 13:35:30|140.48|138.18|140.45|138.15|140.5|138.2|140.4|138.1|20
1653312940000|2022-05-23 13:35:40|140.44|138.14|140.54|138.24|140.54|138.24|140.43|138.13|13
1653312950000|2022-05-23 13:35:50|140.59|138.29|140.57|138.27|140.61|138.31|140.52|138.22|15
1653312960000|2022-05-23 13:36:00|140.54|138.24|140.6|138.3|140.61|138.31|140.51|138.21|16
1653312970000|2022-05-23 13:36:10|140.61|138.31|140.55|138.25|140.63|138.33|140.52|138.22|14
1653312980000|2022-05-23 13:36:20|140.6|138.3|140.51|138.21|140.61|138.31|140.51|138.21|16
1653312990000|2022-05-23 13:36:30|140.47|138.17|140.42|138.12|140.47|138.17|140.42|138.12|6
1653313000000|2022-05-23 13:36:40|140.43|138.13|140.28|137.98|140.43|138.13|140.24|137.94|16
1653313010000|2022-05-23 13:36:50|140.33|138.03|140.36|138.06|140.37|138.07|140.33|138.03|10
1653313020000|2022-05-23 13:37:00|140.31|138.01|140.26|137.96|140.36|138.06|140.25|137.95|16
1653313030000|2022-05-23 13:37:10|140.25|137.95|140.23|137.93|140.28|137.98|140.23|137.93|6
1653313040000|2022-05-23 13:37:20|140.25|137.95|139.83|137.53|140.25|137.95|139.83|137.53|16
1653313050000|2022-05-23 13:37:30|139.86|137.56|139.88|137.58|139.92|137.62|139.85|137.55|17
1653313060000|2022-05-23 13:37:40|139.89|137.59|139.91|137.61|139.93|137.63|139.89|137.59|14
1653313070000|2022-05-23 13:37:50|139.92|137.62|140|137.7|140.02|137.72|139.88|137.58|21
1653313080000|2022-05-23 13:38:00|140.01|137.71|140.05|137.75|140.11|137.81|140.01|137.71|13
1653313090000|2022-05-23 13:38:10|140.08|137.78|140.05|137.75|140.11|137.81|140.05|137.75|7
1653313100000|2022-05-23 13:38:20|140.04|137.74|139.94|137.64|140.05|137.75|139.93|137.63|11
1653313110000|2022-05-23 13:38:30|139.93|137.63|139.91|137.61|139.94|137.64|139.86|137.56|10
1653313120000|2022-05-23 13:38:40|139.9|137.6|139.85|137.55|139.92|137.62|139.85|137.55|13
1653313130000|2022-05-23 13:38:50|139.86|137.56|139.85|137.55|139.86|137.56|139.85|137.55|2
1653313140000|2022-05-23 13:39:00|139.86|137.56|139.85|137.55|139.92|137.62|139.83|137.53|14
1653313150000|2022-05-23 13:39:10|139.75|137.45|139.65|137.35|139.76|137.46|139.65|137.35|11
1653313160000|2022-05-23 13:39:20|139.62|137.32|139.45|137.15|139.69|137.39|139.45|137.15|21
1653313170000|2022-05-23 13:39:30|139.44|137.14|139.36|137.06|139.46|137.16|139.34|137.04|22
1653313180000|2022-05-23 13:39:40|139.38|137.08|139.19|136.89|139.4|137.1|139.14|136.84|13
1653313190000|2022-05-23 13:39:50|139.17|136.87|139.52|137.22|139.54|137.24|139.17|136.87|18
1653313200000|2022-05-23 13:40:00|139.46|137.16|139.26|136.96|139.52|137.22|139.26|136.96|21
1653313210000|2022-05-23 13:40:10|139.22|136.92|139|136.7|139.23|136.93|139|136.7|20
1653313220000|2022-05-23 13:40:20|138.98|136.68|138.9|136.6|138.98|136.68|138.81|136.51|13
1653313230000|2022-05-23 13:40:30|138.91|136.61|139.13|136.83|139.16|136.86|138.91|136.61|25
1653313240000|2022-05-23 13:40:40|139.12|136.82|139.07|136.77|139.12|136.82|139|136.7|21
1653313250000|2022-05-23 13:40:50|139.12|136.82|139.17|136.87|139.19|136.89|139.12|136.82|13
1653313260000|2022-05-23 13:41:00|139.18|136.88|139.42|137.12|139.42|137.12|139.18|136.88|24
1653313270000|2022-05-23 13:41:10|139.45|137.15|139.6|137.3|139.62|137.32|139.45|137.15|21
1653313280000|2022-05-23 13:41:20|139.61|137.31|139.52|137.22|139.64|137.34|139.52|137.22|20
1653313290000|2022-05-23 13:41:30|139.5|137.2|139.6|137.3|139.61|137.31|139.46|137.16|13
1653313300000|2022-05-23 13:41:40|139.61|137.31|139.63|137.33|139.63|137.33|139.58|137.28|15
1653313310000|2022-05-23 13:41:50|139.61|137.31|139.71|137.41|139.74|137.44|139.61|137.31|15
1653313320000|2022-05-23 13:42:00|139.73|137.43|139.66|137.36|139.86|137.56|139.66|137.36|21
1653313330000|2022-05-23 13:42:10|139.67|137.37|139.57|137.27|139.67|137.37|139.54|137.24|20
1653313340000|2022-05-23 13:42:20|139.56|137.26|139.76|137.46|139.76|137.46|139.56|137.26|16
1653313350000|2022-05-23 13:42:30|139.79|137.49|139.82|137.52|139.91|137.61|139.72|137.42|18
1653313360000|2022-05-23 13:42:40|139.81|137.51|139.76|137.46|139.81|137.51|139.62|137.32|18
1653313370000|2022-05-23 13:42:50|139.8|137.5|139.78|137.48|139.8|137.5|139.73|137.43|10
1653313380000|2022-05-23 13:43:00|139.77|137.47|140.01|137.71|140.01|137.71|139.76|137.46|19
1653313390000|2022-05-23 13:43:10|140.05|137.75|140.14|137.84|140.14|137.84|140.05|137.75|14
1653313400000|2022-05-23 13:43:20|140.15|137.85|140.07|137.77|140.2|137.9|140.05|137.75|21
1653313410000|2022-05-23 13:43:30|140.08|137.78|140.01|137.71|140.08|137.78|139.95|137.65|21
1653313420000|2022-05-23 13:43:40|140.02|137.72|140.14|137.84|140.14|137.84|140.02|137.72|12
1653313430000|2022-05-23 13:43:50|140.15|137.85|140.14|137.84|140.16|137.86|140.13|137.83|7
1653313440000|2022-05-23 13:44:00|140.15|137.85|140.13|137.83|140.15|137.85|140.1|137.8|11
1653313450000|2022-05-23 13:44:10|140.14|137.84|140.14|137.84|140.14|137.84|140.03|137.73|21
1653313460000|2022-05-23 13:44:20|140.11|137.81|140.13|137.83|140.13|137.83|140.11|137.81|6
1653313470000|2022-05-23 13:44:30|140.12|137.82|140.12|137.82|140.14|137.84|140.11|137.81|7
1653313480000|2022-05-23 13:44:40|140.1|137.8|140.18|137.88|140.18|137.88|140.1|137.8|10
1653313490000|2022-05-23 13:44:50|140.19|137.89|140.21|137.91|140.21|137.91|140.19|137.89|3
1653313500000|2022-05-23 13:45:00|140.2|137.9|140.2|137.9|140.2|137.9|140.17|137.87|12
1653313510000|2022-05-23 13:45:10|140.18|137.88|140.14|137.84|140.19|137.89|140.14|137.84|9
1653313520000|2022-05-23 13:45:20|140.17|137.87|140|137.7|140.17|137.87|140|137.7|16
1653313530000|2022-05-23 13:45:30|139.99|137.69|140.02|137.72|140.02|137.72|139.92|137.62|10
1653313540000|2022-05-23 13:45:40|140.03|137.73|140.05|137.75|140.06|137.76|139.95|137.65|14
1653313550000|2022-05-23 13:45:50|140.08|137.78|140.47|138.17|140.47|138.17|140.08|137.78|19
1653313560000|2022-05-23 13:46:00|140.49|138.19|140.28|137.98|140.51|138.21|140.28|137.98|19
1653313570000|2022-05-23 13:46:10|140.27|137.97|140.32|138.02|140.36|138.06|140.27|137.97|9
1653313580000|2022-05-23 13:46:20|140.3|138|140.38|138.08|140.38|138.08|140.27|137.97|10
1653313590000|2022-05-23 13:46:30|140.39|138.09|140.37|138.07|140.39|138.09|140.35|138.05|7
1653313600000|2022-05-23 13:46:40|140.36|138.06|140.37|138.07|140.42|138.12|140.36|138.06|7
1653313610000|2022-05-23 13:46:50|140.41|138.11|140.46|138.16|140.54|138.24|140.41|138.11|13
1653313620000|2022-05-23 13:47:00|140.5|138.2|140.65|138.35|140.65|138.35|140.49|138.19|12
1653313630000|2022-05-23 13:47:10|140.64|138.34|140.62|138.32|140.64|138.34|140.55|138.25|15
1653313640000|2022-05-23 13:47:20|140.64|138.34|140.5|138.2|140.69|138.39|140.49|138.19|16
1653313650000|2022-05-23 13:47:30|140.53|138.23|140.71|138.41|140.71|138.41|140.52|138.22|13
1653313660000|2022-05-23 13:47:40|140.7|138.4|140.65|138.35|140.73|138.43|140.65|138.35|13
1653313670000|2022-05-23 13:47:50|140.7|138.4|140.65|138.35|140.73|138.43|140.65|138.35|11
1653313680000|2022-05-23 13:48:00|140.68|138.38|140.73|138.43|140.73|138.43|140.65|138.35|10
1653313690000|2022-05-23 13:48:10|140.72|138.42|140.73|138.43|140.73|138.43|140.69|138.39|9
1653313700000|2022-05-23 13:48:20|140.74|138.44|140.92|138.62|140.92|138.62|140.74|138.44|14
1653313710000|2022-05-23 13:48:30|140.93|138.63|140.93|138.63|141|138.7|140.92|138.62|14
1653313720000|2022-05-23 13:48:40|140.94|138.64|140.89|138.59|140.97|138.67|140.84|138.54|25
1653313730000|2022-05-23 13:48:50|140.86|138.56|140.85|138.55|140.91|138.61|140.84|138.54|18
1653313740000|2022-05-23 13:49:00|140.84|138.54|140.86|138.56|140.92|138.62|140.8|138.5|23
1653313750000|2022-05-23 13:49:10|140.85|138.55|140.92|138.62|140.92|138.62|140.84|138.54|7
1653313760000|2022-05-23 13:49:20|140.91|138.61|140.89|138.59|140.91|138.61|140.88|138.58|11
1653313770000|2022-05-23 13:49:30|140.88|138.58|140.76|138.46|140.88|138.58|140.76|138.46|15
1653313780000|2022-05-23 13:49:40|140.75|138.45|140.66|138.36|140.76|138.46|140.65|138.35|8
1653313790000|2022-05-23 13:49:50|140.65|138.35|140.74|138.44|140.75|138.45|140.65|138.35|13
1653313800000|2022-05-23 13:50:00|140.76|138.46|140.75|138.45|140.76|138.46|140.7|138.4|8
1653313810000|2022-05-23 13:50:10|140.76|138.46|140.91|138.61|140.91|138.61|140.76|138.46|8
1653313820000|2022-05-23 13:50:20|140.92|138.62|140.86|138.56|140.92|138.62|140.85|138.55|6
1653313830000|2022-05-23 13:50:30|140.9|138.6|140.85|138.55|140.93|138.63|140.85|138.55|8
1653313840000|2022-05-23 13:50:40|140.86|138.56|140.86|138.56|140.92|138.62|140.86|138.56|9
1653313860000|2022-05-23 13:51:00|140.87|138.57|140.92|138.62|140.94|138.64|140.87|138.57|8
1653313870000|2022-05-23 13:51:10|140.93|138.63|140.95|138.65|140.96|138.66|140.93|138.63|4
1653313880000|2022-05-23 13:51:20|140.93|138.63|140.86|138.56|141.02|138.72|140.86|138.56|18
1653313890000|2022-05-23 13:51:30|140.87|138.57|140.89|138.59|140.9|138.6|140.87|138.57|7
1653313900000|2022-05-23 13:51:40|140.88|138.58|140.86|138.56|140.88|138.58|140.85|138.55|10
1653313910000|2022-05-23 13:51:50|140.85|138.55|140.88|138.58|140.89|138.59|140.85|138.55|7
1653313920000|2022-05-23 13:52:00|140.9|138.6|140.95|138.65|141|138.7|140.89|138.59|12
1653313930000|2022-05-23 13:52:10|140.94|138.64|140.85|138.55|140.94|138.64|140.85|138.55|12
1653313940000|2022-05-23 13:52:20|140.86|138.56|140.91|138.61|140.92|138.62|140.86|138.56|10
1653313950000|2022-05-23 13:52:30|140.9|138.6|140.93|138.63|140.95|138.65|140.9|138.6|7
1653313960000|2022-05-23 13:52:40|140.94|138.64|140.95|138.65|140.99|138.69|140.94|138.64|9
1653313970000|2022-05-23 13:52:50|140.97|138.67|140.94|138.64|141|138.7|140.93|138.63|9
1653313980000|2022-05-23 13:53:00|140.93|138.63|140.87|138.57|141.01|138.71|140.87|138.57|14
1653313990000|2022-05-23 13:53:10|140.86|138.56|140.91|138.61|140.91|138.61|140.85|138.55|12
1653314000000|2022-05-23 13:53:20|140.9|138.6|140.84|138.54|140.91|138.61|140.84|138.54|7
1653314010000|2022-05-23 13:53:30|140.81|138.51|140.72|138.42|140.84|138.54|140.72|138.42|15
1653314020000|2022-05-23 13:53:40|140.71|138.41|140.75|138.45|140.75|138.45|140.71|138.41|16
1653314030000|2022-05-23 13:53:50|140.74|138.44|140.74|138.44|140.8|138.5|140.72|138.42|18
1653314040000|2022-05-23 13:54:00|140.75|138.45|140.76|138.46|140.76|138.46|140.75|138.45|2
1653314050000|2022-05-23 13:54:10|140.75|138.45|140.72|138.42|140.75|138.45|140.72|138.42|4
1653314060000|2022-05-23 13:54:20|140.7|138.4|140.57|138.27|140.7|138.4|140.57|138.27|14
1653314070000|2022-05-23 13:54:30|140.59|138.29|140.53|138.23|140.61|138.31|140.53|138.23|8
1653314080000|2022-05-23 13:54:40|140.56|138.26|140.55|138.25|140.56|138.26|140.54|138.24|4
1653314090000|2022-05-23 13:54:50|140.54|138.24|140.36|138.06|140.54|138.24|140.35|138.05|20
1653314100000|2022-05-23 13:55:00|140.35|138.05|140.44|138.14|140.45|138.15|140.35|138.05|9
1653314110000|2022-05-23 13:55:10|140.45|138.15|140.45|138.15|140.53|138.23|140.45|138.15|16
1653314120000|2022-05-23 13:55:20|140.47|138.17|140.53|138.23|140.53|138.23|140.42|138.12|14
1653314130000|2022-05-23 13:55:30|140.52|138.22|140.52|138.22|140.55|138.25|140.51|138.21|13
1653314140000|2022-05-23 13:55:40|140.53|138.23|140.54|138.24|140.54|138.24|140.5|138.2|10
1653314150000|2022-05-23 13:55:50|140.53|138.23|140.52|138.22|140.53|138.23|140.52|138.22|2
1653314160000|2022-05-23 13:56:00|140.51|138.21|140.46|138.16|140.51|138.21|140.46|138.16|10
1653314170000|2022-05-23 13:56:10|140.47|138.17|140.43|138.13|140.47|138.17|140.33|138.03|22
1653314180000|2022-05-23 13:56:20|140.44|138.14|140.45|138.15|140.45|138.15|140.4|138.1|10
1653314190000|2022-05-23 13:56:30|140.44|138.14|140.44|138.14|140.45|138.15|140.44|138.14|3
1653314200000|2022-05-23 13:56:40|140.43|138.13|140.26|137.96|140.43|138.13|140.25|137.95|14
1653314210000|2022-05-23 13:56:50|140.25|137.95|140.26|137.96|140.31|138.01|140.24|137.94|14
1653314220000|2022-05-23 13:57:00|140.25|137.95|140.24|137.94|140.25|137.95|140.11|137.81|18
1653314230000|2022-05-23 13:57:10|140.25|137.95|140.4|138.1|140.4|138.1|140.25|137.95|12
1653314240000|2022-05-23 13:57:20|140.45|138.15|140.32|138.02|140.46|138.16|140.32|138.02|12
1653314250000|2022-05-23 13:57:30|140.31|138.01|140.12|137.82|140.31|138.01|140.12|137.82|13
1653314260000|2022-05-23 13:57:40|140.11|137.81|140.12|137.82|140.12|137.82|140.07|137.77|10
1653314270000|2022-05-23 13:57:50|140.11|137.81|140.1|137.8|140.11|137.81|140.1|137.8|6
1653314280000|2022-05-23 13:58:00|140.08|137.78|140.09|137.79|140.1|137.8|140.02|137.72|15
1653314290000|2022-05-23 13:58:10|140.08|137.78|140.1|137.8|140.1|137.8|140.03|137.73|13
1653314300000|2022-05-23 13:58:20|140.09|137.79|140.01|137.71|140.09|137.79|140.01|137.71|9
1653314310000|2022-05-23 13:58:30|140.02|137.72|139.93|137.63|140.02|137.72|139.93|137.63|7
1653314320000|2022-05-23 13:58:40|139.92|137.62|139.87|137.57|139.98|137.68|139.87|137.57|20
1653314330000|2022-05-23 13:58:50|139.89|137.59|139.98|137.68|139.98|137.68|139.88|137.58|13
1653314340000|2022-05-23 13:59:00|139.97|137.67|140.01|137.71|140.02|137.72|139.97|137.67|5
1653314350000|2022-05-23 13:59:10|140|137.7|139.98|137.68|140|137.7|139.98|137.68|2
1653314370000|2022-05-23 13:59:30|140|137.7|140.08|137.78|140.08|137.78|139.99|137.69|7
1653314380000|2022-05-23 13:59:40|140.09|137.79|139.98|137.68|140.09|137.79|139.98|137.68|11
1653314390000|2022-05-23 13:59:50|139.99|137.69|139.93|137.63|139.99|137.69|139.92|137.62|7
1653314400000|2022-05-23 14:00:00|139.91|137.61|139.91|137.61|139.91|137.61|139.9|137.6|3
1653314410000|2022-05-23 14:00:10|139.9|137.6|139.92|137.62|139.98|137.68|139.9|137.6|8
1653314420000|2022-05-23 14:00:20|139.9|137.6|139.77|137.47|139.9|137.6|139.77|137.47|9
1653314430000|2022-05-23 14:00:30|139.75|137.45|139.59|137.29|139.75|137.45|139.59|137.29|12
1653314440000|2022-05-23 14:00:40|139.6|137.3|139.52|137.22|139.6|137.3|139.52|137.22|11
1653314450000|2022-05-23 14:00:50|139.5|137.2|139.46|137.16|139.51|137.21|139.46|137.16|13
1653314460000|2022-05-23 14:01:00|139.43|137.13|139.41|137.11|139.43|137.13|139.32|137.02|16
1653314470000|2022-05-23 14:01:10|139.42|137.12|139.53|137.23|139.59|137.29|139.42|137.12|18
1653314480000|2022-05-23 14:01:20|139.52|137.22|139.41|137.11|139.52|137.22|139.41|137.11|10
1653314490000|2022-05-23 14:01:30|139.38|137.08|139.43|137.13|139.43|137.13|139.36|137.06|9
1653314500000|2022-05-23 14:01:40|139.48|137.18|139.35|137.05|139.51|137.21|139.35|137.05|18
1653314510000|2022-05-23 14:01:50|139.37|137.07|139.51|137.21|139.51|137.21|139.37|137.07|11
1653314520000|2022-05-23 14:02:00|139.5|137.2|139.4|137.1|139.5|137.2|139.39|137.09|11
1653314530000|2022-05-23 14:02:10|139.41|137.11|139.43|137.13|139.45|137.15|139.39|137.09|10
1653314540000|2022-05-23 14:02:20|139.42|137.12|139.47|137.17|139.47|137.17|139.42|137.12|4
1653314550000|2022-05-23 14:02:30|139.49|137.19|139.41|137.11|139.49|137.19|139.4|137.1|8
1653314560000|2022-05-23 14:02:40|139.4|137.1|139.34|137.04|139.4|137.1|139.32|137.02|8
1653314570000|2022-05-23 14:02:50|139.33|137.03|139.24|136.94|139.33|137.03|139.24|136.94|9
1653314580000|2022-05-23 14:03:00|139.23|136.93|138.9|136.6|139.23|136.93|138.88|136.58|23
1653314590000|2022-05-23 14:03:10|138.89|136.59|138.67|136.37|138.89|136.59|138.66|136.36|14
1653314600000|2022-05-23 14:03:20|138.7|136.4|138.71|136.41|138.84|136.54|138.69|136.39|19
1653314610000|2022-05-23 14:03:30|138.73|136.43|138.81|136.51|138.83|136.53|138.73|136.43|11
1653314620000|2022-05-23 14:03:40|138.8|136.5|138.96|136.66|138.96|136.66|138.76|136.46|19
1653314630000|2022-05-23 14:03:50|138.97|136.67|138.99|136.69|138.99|136.69|138.94|136.64|12
1653314640000|2022-05-23 14:04:00|139|136.7|139.01|136.71|139.15|136.85|138.93|136.63|15
1653314650000|2022-05-23 14:04:10|139.02|136.72|139.15|136.85|139.15|136.85|139.02|136.72|10
1653314660000|2022-05-23 14:04:20|139.16|136.86|139.07|136.77|139.17|136.87|139.07|136.77|9
1653314670000|2022-05-23 14:04:30|139.05|136.75|139.06|136.76|139.11|136.81|139.05|136.75|8
1653314680000|2022-05-23 14:04:40|139.05|136.75|138.98|136.68|139.05|136.75|138.93|136.63|16
1653314690000|2022-05-23 14:04:50|138.97|136.67|138.95|136.65|138.97|136.67|138.95|136.65|4
1653314700000|2022-05-23 14:05:00|138.97|136.67|138.96|136.66|138.99|136.69|138.95|136.65|8
1653314710000|2022-05-23 14:05:10|138.92|136.62|138.94|136.64|138.95|136.65|138.91|136.61|10
1653314720000|2022-05-23 14:05:20|138.93|136.63|138.9|136.6|138.96|136.66|138.86|136.56|15
1653314730000|2022-05-23 14:05:30|138.91|136.61|139.12|136.82|139.13|136.83|138.91|136.61|20
1653314740000|2022-05-23 14:05:40|139.11|136.81|138.95|136.65|139.11|136.81|138.95|136.65|10
1653314750000|2022-05-23 14:05:50|138.94|136.64|139.07|136.77|139.11|136.81|138.93|136.63|20
1653314760000|2022-05-23 14:06:00|139.1|136.8|139.12|136.82|139.14|136.84|139.09|136.79|15
1653314770000|2022-05-23 14:06:10|139.13|136.83|139.21|136.91|139.21|136.91|139.13|136.83|6
1653314780000|2022-05-23 14:06:20|139.2|136.9|139.21|136.91|139.21|136.91|139.2|136.9|4
1653314790000|2022-05-23 14:06:30|139.2|136.9|139.13|136.83|139.2|136.9|139.07|136.77|8
1653314800000|2022-05-23 14:06:40|139.12|136.82|139.13|136.83|139.14|136.84|139.11|136.81|7
1653314810000|2022-05-23 14:06:50|139.14|136.84|139.13|136.83|139.15|136.85|139.12|136.82|6
1653314820000|2022-05-23 14:07:00|139.12|136.82|138.97|136.67|139.12|136.82|138.96|136.66|14
1653314830000|2022-05-23 14:07:10|139.01|136.71|139.05|136.75|139.12|136.82|139.01|136.71|9
1653314840000|2022-05-23 14:07:20|139.06|136.76|139.13|136.83|139.13|136.83|139.05|136.75|8
1653314850000|2022-05-23 14:07:30|139.14|136.84|139.17|136.87|139.17|136.87|139.14|136.84|3
1653314860000|2022-05-23 14:07:40|139.15|136.85|139.16|136.86|139.17|136.87|139.15|136.85|4
1653314870000|2022-05-23 14:07:50|139.15|136.85|139.14|136.84|139.16|136.86|139.14|136.84|4
1653314880000|2022-05-23 14:08:00|139.15|136.85|138.96|136.66|139.15|136.85|138.96|136.66|9
1653314890000|2022-05-23 14:08:10|138.97|136.67|138.74|136.44|138.97|136.67|138.74|136.44|18
1653314900000|2022-05-23 14:08:20|138.76|136.46|138.83|136.53|138.83|136.53|138.72|136.42|16
1653314910000|2022-05-23 14:08:30|138.84|136.54|138.89|136.59|138.89|136.59|138.82|136.52|12
1653314920000|2022-05-23 14:08:40|138.88|136.58|138.79|136.49|138.89|136.59|138.79|136.49|15
1653314930000|2022-05-23 14:08:50|138.78|136.48|138.8|136.5|138.9|136.6|138.78|136.48|16
1653314940000|2022-05-23 14:09:00|138.78|136.48|138.54|136.24|138.78|136.48|138.54|136.24|17
1653314950000|2022-05-23 14:09:10|138.56|136.26|138.46|136.16|138.56|136.26|138.46|136.16|10
1653314960000|2022-05-23 14:09:20|138.44|136.14|138.34|136.04|138.44|136.14|138.33|136.03|18
1653314970000|2022-05-23 14:09:30|138.32|136.02|138.4|136.1|138.4|136.1|138.08|135.78|17
1653314980000|2022-05-23 14:09:40|138.41|136.11|138.61|136.31|138.61|136.31|138.41|136.11|13
1653314990000|2022-05-23 14:09:50|138.62|136.32|138.64|136.34|138.65|136.35|138.6|136.3|9
1653315000000|2022-05-23 14:10:00|138.62|136.32|138.68|136.38|138.68|136.38|138.54|136.24|20
1653315010000|2022-05-23 14:10:10|138.69|136.39|138.74|136.44|138.79|136.49|138.69|136.39|10
1653315020000|2022-05-23 14:10:20|138.73|136.43|138.69|136.39|138.74|136.44|138.65|136.35|16
1653315030000|2022-05-23 14:10:30|138.68|136.38|138.73|136.43|138.75|136.45|138.62|136.32|18
1653315040000|2022-05-23 14:10:40|138.71|136.41|138.62|136.32|138.72|136.42|138.62|136.32|12
1653315050000|2022-05-23 14:10:50|138.65|136.35|138.73|136.43|138.76|136.46|138.64|136.34|16
1653315060000|2022-05-23 14:11:00|138.72|136.42|138.64|136.34|138.74|136.44|138.63|136.33|14
1653315070000|2022-05-23 14:11:10|138.63|136.33|138.53|136.23|138.64|136.34|138.52|136.22|15
1653315080000|2022-05-23 14:11:20|138.52|136.22|138.71|136.41|138.71|136.41|138.52|136.22|16
1653315090000|2022-05-23 14:11:30|138.72|136.42|138.74|136.44|138.81|136.51|138.72|136.42|13
1653315100000|2022-05-23 14:11:40|138.73|136.43|138.89|136.59|138.89|136.59|138.73|136.43|11
1653315110000|2022-05-23 14:11:50|138.95|136.65|138.97|136.67|138.99|136.69|138.93|136.63|12
1653315120000|2022-05-23 14:12:00|138.95|136.65|138.91|136.61|138.95|136.65|138.8|136.5|17
1653315130000|2022-05-23 14:12:10|138.92|136.62|139.08|136.78|139.08|136.78|138.89|136.59|16
1653315140000|2022-05-23 14:12:20|139.1|136.8|139.1|136.8|139.15|136.85|139.04|136.74|17
1653315150000|2022-05-23 14:12:30|139.11|136.81|139.16|136.86|139.16|136.86|139.11|136.81|7
1653315160000|2022-05-23 14:12:40|139.17|136.87|139.16|136.86|139.17|136.87|139.15|136.85|4
1653315170000|2022-05-23 14:12:50|139.17|136.87|139.15|136.85|139.17|136.87|139.14|136.84|4
1653315180000|2022-05-23 14:13:00|139.14|136.84|139.04|136.74|139.14|136.84|139.02|136.72|12
1653315190000|2022-05-23 14:13:10|139.08|136.78|139.08|136.78|139.08|136.78|139.02|136.72|9
1653315200000|2022-05-23 14:13:20|139.07|136.77|139.01|136.71|139.08|136.78|139|136.7|16
1653315210000|2022-05-23 14:13:30|139.03|136.73|139.08|136.78|139.08|136.78|139.03|136.73|11
1653315220000|2022-05-23 14:13:40|139.09|136.79|139.17|136.87|139.17|136.87|139.09|136.79|7
1653315230000|2022-05-23 14:13:50|139.16|136.86|139.03|136.73|139.16|136.86|139.02|136.72|10
1653315240000|2022-05-23 14:14:00|139.04|136.74|139|136.7|139.08|136.78|138.98|136.68|11
1653315250000|2022-05-23 14:14:10|138.95|136.65|139|136.7|139|136.7|138.94|136.64|12
1653315260000|2022-05-23 14:14:20|139.04|136.74|138.97|136.67|139.08|136.78|138.97|136.67|11
1653315270000|2022-05-23 14:14:30|139.02|136.72|138.93|136.63|139.07|136.77|138.93|136.63|14
1653315280000|2022-05-23 14:14:40|138.92|136.62|138.96|136.66|138.96|136.66|138.89|136.59|14
1653315290000|2022-05-23 14:14:50|138.97|136.67|138.97|136.67|138.97|136.67|138.96|136.66|3
1653315300000|2022-05-23 14:15:00|138.98|136.68|139.06|136.76|139.12|136.82|138.98|136.68|18
1653315310000|2022-05-23 14:15:10|139.04|136.74|139.01|136.71|139.09|136.79|139.01|136.71|17
1653315320000|2022-05-23 14:15:20|139.03|136.73|139.09|136.79|139.09|136.79|139.03|136.73|16
1653315330000|2022-05-23 14:15:30|139.1|136.8|139.16|136.86|139.17|136.87|139.1|136.8|6
1653315340000|2022-05-23 14:15:40|139.15|136.85|139.14|136.84|139.15|136.85|139.1|136.8|13
1653315350000|2022-05-23 14:15:50|139.13|136.83|139.19|136.89|139.2|136.9|139.13|136.83|14
1653315360000|2022-05-23 14:16:00|139.2|136.9|139.4|137.1|139.41|137.11|139.19|136.89|9
1653315370000|2022-05-23 14:16:10|139.42|137.12|139.56|137.26|139.56|137.26|139.41|137.11|16
1653315380000|2022-05-23 14:16:20|139.57|137.27|139.6|137.3|139.67|137.37|139.57|137.27|15
1653315390000|2022-05-23 14:16:30|139.59|137.29|139.61|137.31|139.62|137.32|139.52|137.22|15
1653315400000|2022-05-23 14:16:40|139.6|137.3|139.51|137.21|139.6|137.3|139.5|137.2|12
1653315410000|2022-05-23 14:16:50|139.5|137.2|139.3|137|139.5|137.2|139.27|136.97|14
1653315420000|2022-05-23 14:17:00|139.32|137.02|139.24|136.94|139.32|137.02|139.24|136.94|7
1653315430000|2022-05-23 14:17:10|139.25|136.95|139.29|136.99|139.29|136.99|139.25|136.95|3
1653315440000|2022-05-23 14:17:20|139.27|136.97|139.54|137.24|139.57|137.27|139.27|136.97|22
1653315450000|2022-05-23 14:17:30|139.55|137.25|139.57|137.27|139.59|137.29|139.53|137.23|15
1653315460000|2022-05-23 14:17:40|139.58|137.28|139.89|137.59|139.89|137.59|139.58|137.28|18
1653315470000|2022-05-23 14:17:50|139.88|137.58|139.94|137.64|139.94|137.64|139.8|137.5|10
1653315480000|2022-05-23 14:18:00|139.95|137.65|139.76|137.46|139.95|137.65|139.71|137.41|19
1653315490000|2022-05-23 14:18:10|139.74|137.44|139.71|137.41|139.77|137.47|139.69|137.39|13
1653315500000|2022-05-23 14:18:20|139.75|137.45|139.76|137.46|139.8|137.5|139.75|137.45|7
1653315510000|2022-05-23 14:18:30|139.79|137.49|139.79|137.49|139.8|137.5|139.75|137.45|9
1653315520000|2022-05-23 14:18:40|139.8|137.5|139.8|137.5|139.8|137.5|139.8|137.5|1
1653315530000|2022-05-23 14:18:50|139.9|137.6|139.94|137.64|139.94|137.64|139.88|137.58|7
1653315540000|2022-05-23 14:19:00|139.98|137.68|139.83|137.53|140|137.7|139.81|137.51|16
1653315550000|2022-05-23 14:19:10|139.82|137.52|139.8|137.5|139.82|137.52|139.77|137.47|7
1653315560000|2022-05-23 14:19:20|139.81|137.51|139.81|137.51|139.81|137.51|139.81|137.51|1
1653315570000|2022-05-23 14:19:30|139.84|137.54|139.83|137.53|139.88|137.58|139.83|137.53|6
1653315580000|2022-05-23 14:19:40|139.82|137.52|139.81|137.51|139.82|137.52|139.79|137.49|5
1653315590000|2022-05-23 14:19:50|139.82|137.52|139.83|137.53|139.83|137.53|139.81|137.51|5
1653315600000|2022-05-23 14:20:00|139.82|137.52|139.75|137.45|139.84|137.54|139.75|137.45|12
1653315610000|2022-05-23 14:20:10|139.74|137.44|139.52|137.22|139.74|137.44|139.52|137.22|14
1653315620000|2022-05-23 14:20:20|139.51|137.21|139.5|137.2|139.51|137.21|139.48|137.18|4
1653315630000|2022-05-23 14:20:30|139.49|137.19|139.5|137.2|139.51|137.21|139.49|137.19|5
1653315640000|2022-05-23 14:20:40|139.49|137.19|139.43|137.13|139.49|137.19|139.43|137.13|5
1653315650000|2022-05-23 14:20:50|139.41|137.11|139.41|137.11|139.5|137.2|139.41|137.11|12
1653315660000|2022-05-23 14:21:00|139.42|137.12|139.44|137.14|139.47|137.17|139.42|137.12|7
1653315680000|2022-05-23 14:21:20|139.43|137.13|139.48|137.18|139.48|137.18|139.43|137.13|4
1653315690000|2022-05-23 14:21:30|139.51|137.21|139.47|137.17|139.51|137.21|139.47|137.17|7
1653315700000|2022-05-23 14:21:40|139.49|137.19|139.43|137.13|139.5|137.2|139.43|137.13|12
1653315710000|2022-05-23 14:21:50|139.42|137.12|139.31|137.01|139.42|137.12|139.31|137.01|8
1653315720000|2022-05-23 14:22:00|139.38|137.08|139.6|137.3|139.6|137.3|139.34|137.04|24
1653315730000|2022-05-23 14:22:10|139.61|137.31|139.61|137.31|139.61|137.31|139.53|137.23|10
1653315740000|2022-05-23 14:22:20|139.6|137.3|139.54|137.24|139.6|137.3|139.53|137.23|7
1653315750000|2022-05-23 14:22:30|139.53|137.23|139.7|137.4|139.7|137.4|139.53|137.23|11
1653315760000|2022-05-23 14:22:40|139.71|137.41|139.7|137.4|139.71|137.41|139.68|137.38|7
1653315770000|2022-05-23 14:22:50|139.69|137.39|139.6|137.3|139.69|137.39|139.58|137.28|15
1653315780000|2022-05-23 14:23:00|139.62|137.32|139.69|137.39|139.69|137.39|139.59|137.29|9
1653315790000|2022-05-23 14:23:10|139.71|137.41|139.69|137.39|139.71|137.41|139.68|137.38|6
1653315800000|2022-05-23 14:23:20|139.68|137.38|139.54|137.24|139.68|137.38|139.54|137.24|20
1653315810000|2022-05-23 14:23:30|139.55|137.25|139.43|137.13|139.55|137.25|139.41|137.11|13
1653315820000|2022-05-23 14:23:40|139.42|137.12|139.49|137.19|139.5|137.2|139.4|137.1|7
1653315830000|2022-05-23 14:23:50|139.48|137.18|139.49|137.19|139.49|137.19|139.48|137.18|2
1653315840000|2022-05-23 14:24:00|139.48|137.18|139.38|137.08|139.48|137.18|139.34|137.04|14
1653315850000|2022-05-23 14:24:10|139.37|137.07|139.45|137.15|139.46|137.16|139.37|137.07|11
1653315860000|2022-05-23 14:24:20|139.44|137.14|139.35|137.05|139.44|137.14|139.34|137.04|13
1653315870000|2022-05-23 14:24:30|139.37|137.07|139.41|137.11|139.43|137.13|139.37|137.07|9
1653315880000|2022-05-23 14:24:40|139.42|137.12|139.49|137.19|139.49|137.19|139.42|137.12|4
1653315890000|2022-05-23 14:24:50|139.5|137.2|139.44|137.14|139.59|137.29|139.44|137.14|15
1653315900000|2022-05-23 14:25:00|139.47|137.17|139.52|137.22|139.53|137.23|139.47|137.17|8
1653315910000|2022-05-23 14:25:10|139.51|137.21|139.35|137.05|139.51|137.21|139.33|137.03|18
1653315920000|2022-05-23 14:25:20|139.34|137.04|139.35|137.05|139.35|137.05|139.34|137.04|10
1653315930000|2022-05-23 14:25:30|139.34|137.04|139.34|137.04|139.34|137.04|139.33|137.03|3
1653315940000|2022-05-23 14:25:40|139.33|137.03|139.25|136.95|139.33|137.03|139.25|136.95|7
1653315950000|2022-05-23 14:25:50|139.24|136.94|139.22|136.92|139.24|136.94|139.21|136.91|9
1653315960000|2022-05-23 14:26:00|139.24|136.94|139.33|137.03|139.33|137.03|139.2|136.9|13
1653315970000|2022-05-23 14:26:10|139.32|137.02|139.32|137.02|139.33|137.03|139.29|136.99|8
1653315980000|2022-05-23 14:26:20|139.31|137.01|139.33|137.03|139.34|137.04|139.3|137|12
1653315990000|2022-05-23 14:26:30|139.39|137.09|139.5|137.2|139.5|137.2|139.39|137.09|9
1653316000000|2022-05-23 14:26:40|139.49|137.19|139.52|137.22|139.53|137.23|139.48|137.18|10
1653316010000|2022-05-23 14:26:50|139.51|137.21|139.44|137.14|139.51|137.21|139.4|137.1|15
1653316020000|2022-05-23 14:27:00|139.48|137.18|139.43|137.13|139.52|137.22|139.43|137.13|11
1653316030000|2022-05-23 14:27:10|139.44|137.14|139.44|137.14|139.44|137.14|139.44|137.14|1
1653316040000|2022-05-23 14:27:20|139.43|137.13|139.31|137.01|139.44|137.14|139.25|136.95|18
1653316050000|2022-05-23 14:27:30|139.3|137|139.23|136.93|139.31|137.01|139.22|136.92|15
1653316060000|2022-05-23 14:27:40|139.22|136.92|138.91|136.61|139.22|136.92|138.89|136.59|18
1653316070000|2022-05-23 14:27:50|138.9|136.6|138.86|136.56|138.91|136.61|138.86|136.56|10
1653316080000|2022-05-23 14:28:00|138.88|136.58|138.95|136.65|139.1|136.8|138.87|136.57|14
1653316090000|2022-05-23 14:28:10|138.94|136.64|138.99|136.69|139.02|136.72|138.93|136.63|11
1653316100000|2022-05-23 14:28:20|139|136.7|139.09|136.79|139.09|136.79|138.99|136.69|8
1653316110000|2022-05-23 14:28:30|139.1|136.8|139.13|136.83|139.15|136.85|139.1|136.8|9
1653316120000|2022-05-23 14:28:40|139.11|136.81|139.1|136.8|139.11|136.81|139.09|136.79|6
1653316130000|2022-05-23 14:28:50|139.09|136.79|139.01|136.71|139.09|136.79|139.01|136.71|8
1653316140000|2022-05-23 14:29:00|138.99|136.69|138.96|136.66|138.99|136.69|138.96|136.66|5
1653316150000|2022-05-23 14:29:10|138.98|136.68|139.09|136.79|139.09|136.79|138.98|136.68|7
1653316160000|2022-05-23 14:29:20|139.11|136.81|139.16|136.86|139.16|136.86|139.11|136.81|5
1653316170000|2022-05-23 14:29:30|139.15|136.85|139.15|136.85|139.15|136.85|139.14|136.84|5
1653316180000|2022-05-23 14:29:40|139.17|136.87|139.48|137.18|139.48|137.18|139.15|136.85|15
1653316190000|2022-05-23 14:29:50|139.53|137.23|139.65|137.35|139.65|137.35|139.53|137.23|14
1653316200000|2022-05-23 14:30:00|139.66|137.36|139.67|137.37|139.83|137.53|139.66|137.36|20
1653316210000|2022-05-23 14:30:10|139.66|137.36|139.63|137.33|139.69|137.39|139.58|137.28|15
1653316220000|2022-05-23 14:30:20|139.65|137.35|139.48|137.18|139.65|137.35|139.48|137.18|15
1653316230000|2022-05-23 14:30:30|139.47|137.17|139.74|137.44|139.74|137.44|139.46|137.16|16
1653316240000|2022-05-23 14:30:40|139.72|137.42|139.65|137.35|139.72|137.42|139.59|137.29|13
1653316250000|2022-05-23 14:30:50|139.64|137.34|139.68|137.38|139.68|137.38|139.61|137.31|14
1653316260000|2022-05-23 14:31:00|139.67|137.37|139.68|137.38|139.69|137.39|139.67|137.37|4
1653316270000|2022-05-23 14:31:10|139.72|137.42|139.72|137.42|139.73|137.43|139.72|137.42|3
1653316280000|2022-05-23 14:31:20|139.73|137.43|139.78|137.48|139.78|137.48|139.73|137.43|4
1653316290000|2022-05-23 14:31:30|139.79|137.49|139.79|137.49|139.81|137.51|139.78|137.48|4
1653316300000|2022-05-23 14:31:40|139.81|137.51|140.06|137.76|140.06|137.76|139.81|137.51|13
1653316310000|2022-05-23 14:31:50|140.09|137.79|140.09|137.79|140.17|137.87|140.02|137.72|20
1653316320000|2022-05-23 14:32:00|140.08|137.78|140.02|137.72|140.09|137.79|140.02|137.72|13
1653316330000|2022-05-23 14:32:10|140.06|137.76|140.11|137.81|140.13|137.83|140.05|137.75|14
1653316340000|2022-05-23 14:32:20|140.12|137.82|140.16|137.86|140.16|137.86|140.12|137.82|9
1653316350000|2022-05-23 14:32:30|140.15|137.85|140.34|138.04|140.42|138.12|140.15|137.85|13
1653316360000|2022-05-23 14:32:40|140.33|138.03|140.28|137.98|140.34|138.04|140.28|137.98|12
1653316370000|2022-05-23 14:32:50|140.33|138.03|140.39|138.09|140.44|138.14|140.33|138.03|9
1653316380000|2022-05-23 14:33:00|140.4|138.1|140.47|138.17|140.47|138.17|140.4|138.1|7
1653316390000|2022-05-23 14:33:10|140.48|138.18|140.43|138.13|140.5|138.2|140.43|138.13|11
1653316400000|2022-05-23 14:33:20|140.44|138.14|140.47|138.17|140.51|138.21|140.43|138.13|13
1653316410000|2022-05-23 14:33:30|140.46|138.16|140.49|138.19|140.49|138.19|140.46|138.16|4
1653316420000|2022-05-23 14:33:40|140.48|138.18|140.5|138.2|140.5|138.2|140.48|138.18|3
1653316430000|2022-05-23 14:33:50|140.51|138.21|140.43|138.13|140.51|138.21|140.43|138.13|7
1653316440000|2022-05-23 14:34:00|140.42|138.12|140.43|138.13|140.43|138.13|140.41|138.11|7
1653316450000|2022-05-23 14:34:10|140.45|138.15|140.51|138.21|140.52|138.22|140.45|138.15|10
1653316460000|2022-05-23 14:34:20|140.52|138.22|140.44|138.14|140.58|138.28|140.42|138.12|16
1653316470000|2022-05-23 14:34:30|140.43|138.13|140.43|138.13|140.44|138.14|140.43|138.13|3
1653316480000|2022-05-23 14:34:40|140.42|138.12|140.43|138.13|140.43|138.13|140.42|138.12|4
1653316490000|2022-05-23 14:34:50|140.42|138.12|140.43|138.13|140.43|138.13|140.42|138.12|2
1653316500000|2022-05-23 14:35:00|140.44|138.14|140.54|138.24|140.57|138.27|140.44|138.14|15
1653316510000|2022-05-23 14:35:10|140.53|138.23|140.49|138.19|140.53|138.23|140.49|138.19|12
1653316520000|2022-05-23 14:35:20|140.5|138.2|140.52|138.22|140.52|138.22|140.5|138.2|5
1653316530000|2022-05-23 14:35:30|140.53|138.23|140.53|138.23|140.54|138.24|140.53|138.23|3
1653316550000|2022-05-23 14:35:50|140.54|138.24|140.58|138.28|140.59|138.29|140.54|138.24|10
1653316560000|2022-05-23 14:36:00|140.59|138.29|140.54|138.24|140.62|138.32|140.54|138.24|9
1653316570000|2022-05-23 14:36:10|140.55|138.25|140.55|138.25|140.55|138.25|140.54|138.24|3
1653316580000|2022-05-23 14:36:20|140.54|138.24|140.45|138.15|140.54|138.24|140.44|138.14|6
1653316590000|2022-05-23 14:36:30|140.44|138.14|140.34|138.04|140.44|138.14|140.34|138.04|7
1653316600000|2022-05-23 14:36:40|140.33|138.03|140.43|138.13|140.43|138.13|140.33|138.03|7
1653316610000|2022-05-23 14:36:50|140.44|138.14|140.35|138.05|140.5|138.2|140.35|138.05|21
1653316620000|2022-05-23 14:37:00|140.36|138.06|140.5|138.2|140.5|138.2|140.35|138.05|16
1653316630000|2022-05-23 14:37:10|140.51|138.21|140.44|138.14|140.51|138.21|140.44|138.14|19
1653316640000|2022-05-23 14:37:20|140.43|138.13|140.43|138.13|140.49|138.19|140.43|138.13|11
1653316650000|2022-05-23 14:37:30|140.41|138.11|140.24|137.94|140.41|138.11|140.24|137.94|14
1653316660000|2022-05-23 14:37:40|140.23|137.93|140.17|137.87|140.24|137.94|140.17|137.87|12
1653316670000|2022-05-23 14:37:50|140.16|137.86|139.93|137.63|140.16|137.86|139.93|137.63|17
1653316680000|2022-05-23 14:38:00|139.95|137.65|139.93|137.63|139.99|137.69|139.93|137.63|7
1653316690000|2022-05-23 14:38:10|139.92|137.62|139.94|137.64|139.94|137.64|139.92|137.62|9
1653316700000|2022-05-23 14:38:20|139.95|137.65|140.09|137.79|140.09|137.79|139.94|137.64|14
1653316710000|2022-05-23 14:38:30|140.08|137.78|140.16|137.86|140.16|137.86|140.08|137.78|7
1653316720000|2022-05-23 14:38:40|140.14|137.84|140.13|137.83|140.15|137.85|140.12|137.82|7
1653316730000|2022-05-23 14:38:50|140.14|137.84|140.17|137.87|140.17|137.87|140.14|137.84|3
1653316740000|2022-05-23 14:39:00|140.16|137.86|140.13|137.83|140.18|137.88|140.13|137.83|9
1653316750000|2022-05-23 14:39:10|140.14|137.84|140.15|137.85|140.18|137.88|140.14|137.84|5
1653316760000|2022-05-23 14:39:20|140.14|137.84|140.05|137.75|140.14|137.84|140.05|137.75|6
1653316770000|2022-05-23 14:39:30|140.04|137.74|140.12|137.82|140.12|137.82|140.04|137.74|10
1653316780000|2022-05-23 14:39:40|140.13|137.83|140.12|137.82|140.15|137.85|140.11|137.81|8
1653316790000|2022-05-23 14:39:50|140.11|137.81|140.04|137.74|140.11|137.81|140.03|137.73|10
1653316800000|2022-05-23 14:40:00|140.03|137.73|140.01|137.71|140.03|137.73|139.99|137.69|7
1653316810000|2022-05-23 14:40:10|140.02|137.72|140.02|137.72|140.02|137.72|140.02|137.72|1
1653316820000|2022-05-23 14:40:20|140.03|137.73|140.11|137.81|140.11|137.81|140.01|137.71|7
1653316830000|2022-05-23 14:40:30|140.12|137.82|140.19|137.89|140.19|137.89|140.12|137.82|7
1653316840000|2022-05-23 14:40:40|140.17|137.87|140.2|137.9|140.2|137.9|140.17|137.87|6
1653316850000|2022-05-23 14:40:50|140.21|137.91|140.2|137.9|140.21|137.91|140.17|137.87|8
1653316860000|2022-05-23 14:41:00|140.19|137.89|140.21|137.91|140.21|137.91|140.19|137.89|9
1653316870000|2022-05-23 14:41:10|140.19|137.89|140|137.7|140.2|137.9|139.91|137.61|20
1653316880000|2022-05-23 14:41:20|140.01|137.71|139.93|137.63|140.02|137.72|139.92|137.62|10
1653316890000|2022-05-23 14:41:30|139.94|137.64|139.84|137.54|139.94|137.64|139.84|137.54|7
1653316900000|2022-05-23 14:41:40|139.85|137.55|139.76|137.46|139.85|137.55|139.76|137.46|7
1653316910000|2022-05-23 14:41:50|139.75|137.45|139.7|137.4|139.76|137.46|139.66|137.36|12
1653316920000|2022-05-23 14:42:00|139.71|137.41|139.73|137.43|139.73|137.43|139.7|137.4|11
1653316930000|2022-05-23 14:42:10|139.72|137.42|139.72|137.42|139.72|137.42|139.66|137.36|11
1653316940000|2022-05-23 14:42:20|139.73|137.43|139.82|137.52|139.82|137.52|139.73|137.43|5
1653316950000|2022-05-23 14:42:30|139.84|137.54|139.81|137.51|139.84|137.54|139.79|137.49|9
1653316960000|2022-05-23 14:42:40|139.79|137.49|139.74|137.44|139.79|137.49|139.74|137.44|3
1653316980000|2022-05-23 14:43:00|139.76|137.46|139.85|137.55|139.87|137.57|139.76|137.46|6
1653316990000|2022-05-23 14:43:10|139.83|137.53|139.81|137.51|139.83|137.53|139.81|137.51|8
1653317000000|2022-05-23 14:43:20|139.73|137.43|139.73|137.43|139.74|137.44|139.72|137.42|7
1653317010000|2022-05-23 14:43:30|139.72|137.42|139.79|137.49|139.8|137.5|139.72|137.42|6
1653317020000|2022-05-23 14:43:40|139.8|137.5|139.81|137.51|139.82|137.52|139.8|137.5|18
1653317030000|2022-05-23 14:43:50|139.8|137.5|139.81|137.51|139.81|137.51|139.8|137.5|2
1653317040000|2022-05-23 14:44:00|139.82|137.52|139.9|137.6|139.9|137.6|139.82|137.52|6
1653317050000|2022-05-23 14:44:10|139.91|137.61|139.91|137.61|139.91|137.61|139.9|137.6|3
1653317060000|2022-05-23 14:44:20|139.9|137.6|139.92|137.62|139.92|137.62|139.9|137.6|3
1653317070000|2022-05-23 14:44:30|139.91|137.61|139.81|137.51|139.91|137.61|139.8|137.5|8
1653317080000|2022-05-23 14:44:40|139.8|137.5|139.81|137.51|139.81|137.51|139.8|137.5|8
1653317090000|2022-05-23 14:44:50|139.8|137.5|139.88|137.58|139.88|137.58|139.8|137.5|7
1653317100000|2022-05-23 14:45:00|139.89|137.59|139.81|137.51|139.96|137.66|139.8|137.5|12
1653317110000|2022-05-23 14:45:10|139.8|137.5|139.87|137.57|139.87|137.57|139.79|137.49|10
1653317120000|2022-05-23 14:45:20|139.88|137.58|139.9|137.6|139.91|137.61|139.87|137.57|5
1653317130000|2022-05-23 14:45:30|139.88|137.58|139.87|137.57|139.9|137.6|139.87|137.57|9
1653317140000|2022-05-23 14:45:40|139.86|137.56|139.9|137.6|139.91|137.61|139.86|137.56|10
1653317150000|2022-05-23 14:45:50|139.89|137.59|139.87|137.57|139.9|137.6|139.81|137.51|10
1653317160000|2022-05-23 14:46:00|139.88|137.58|139.88|137.58|139.9|137.6|139.88|137.58|3
1653317170000|2022-05-23 14:46:10|139.89|137.59|139.81|137.51|139.97|137.67|139.81|137.51|15
1653317180000|2022-05-23 14:46:20|139.83|137.53|139.87|137.57|139.87|137.57|139.8|137.5|12
1653317190000|2022-05-23 14:46:30|139.84|137.54|139.8|137.5|139.84|137.54|139.8|137.5|8
1653317200000|2022-05-23 14:46:40|139.82|137.52|139.75|137.45|139.82|137.52|139.73|137.43|12
1653317210000|2022-05-23 14:46:50|139.77|137.47|139.73|137.43|139.79|137.49|139.73|137.43|6
1653317220000|2022-05-23 14:47:00|139.71|137.41|139.61|137.31|139.71|137.41|139.61|137.31|11
1653317230000|2022-05-23 14:47:10|139.62|137.32|139.62|137.32|139.62|137.32|139.6|137.3|5
1653317240000|2022-05-23 14:47:20|139.7|137.4|139.78|137.48|139.79|137.49|139.67|137.37|9
1653317250000|2022-05-23 14:47:30|139.79|137.49|139.78|137.48|139.79|137.49|139.78|137.48|2
1653317260000|2022-05-23 14:47:40|139.79|137.49|139.8|137.5|139.8|137.5|139.78|137.48|4
1653317270000|2022-05-23 14:47:50|139.81|137.51|140|137.7|140|137.7|139.81|137.51|10
1653317280000|2022-05-23 14:48:00|140.01|137.71|140.13|137.83|140.13|137.83|139.97|137.67|13
1653317290000|2022-05-23 14:48:10|140.12|137.82|140.12|137.82|140.12|137.82|140.11|137.81|3
1653317300000|2022-05-23 14:48:20|140.11|137.81|140.09|137.79|140.18|137.88|140.09|137.79|13
1653317310000|2022-05-23 14:48:30|140.07|137.77|140.11|137.81|140.11|137.81|140.03|137.73|13
1653317320000|2022-05-23 14:48:40|140.1|137.8|140.13|137.83|140.14|137.84|140.1|137.8|6
1653317330000|2022-05-23 14:48:50|140.14|137.84|140.17|137.87|140.2|137.9|140.14|137.84|8
1653317340000|2022-05-23 14:49:00|140.14|137.84|140.17|137.87|140.17|137.87|140.09|137.79|15
1653317350000|2022-05-23 14:49:10|140.15|137.85|140.11|137.81|140.16|137.86|140.09|137.79|11
1653317360000|2022-05-23 14:49:20|140.1|137.8|140.11|137.81|140.12|137.82|140.1|137.8|6
1653317370000|2022-05-23 14:49:30|140.1|137.8|140.1|137.8|140.1|137.8|140.09|137.79|5
1653317380000|2022-05-23 14:49:40|140.11|137.81|140.11|137.81|140.11|137.81|140.1|137.8|7
1653317390000|2022-05-23 14:49:50|140.1|137.8|140.03|137.73|140.1|137.8|140.03|137.73|7
1653317400000|2022-05-23 14:50:00|140.02|137.72|139.82|137.52|140.02|137.72|139.82|137.52|14
1653317410000|2022-05-23 14:50:10|139.83|137.53|139.89|137.59|139.89|137.59|139.82|137.52|5
1653317420000|2022-05-23 14:50:20|139.88|137.58|139.91|137.61|139.91|137.61|139.88|137.58|4
1653317430000|2022-05-23 14:50:30|139.92|137.62|139.85|137.55|139.92|137.62|139.84|137.54|8
1653317440000|2022-05-23 14:50:40|139.87|137.57|139.92|137.62|139.92|137.62|139.87|137.57|5
1653317450000|2022-05-23 14:50:50|139.97|137.67|140.02|137.72|140.05|137.75|139.97|137.67|12
1653317460000|2022-05-23 14:51:00|140.04|137.74|140|137.7|140.07|137.77|140|137.7|11
1653317470000|2022-05-23 14:51:10|139.99|137.69|139.9|137.6|139.99|137.69|139.89|137.59|18
1653317480000|2022-05-23 14:51:20|139.89|137.59|139.93|137.63|139.93|137.63|139.88|137.58|6
1653317490000|2022-05-23 14:51:30|139.94|137.64|139.91|137.61|140|137.7|139.91|137.61|9
1653317500000|2022-05-23 14:51:40|139.9|137.6|139.94|137.64|139.94|137.64|139.9|137.6|9
1653317510000|2022-05-23 14:51:50|139.96|137.66|140|137.7|140|137.7|139.96|137.66|5
1653317520000|2022-05-23 14:52:00|139.99|137.69|139.94|137.64|139.99|137.69|139.93|137.63|9
1653317530000|2022-05-23 14:52:10|139.96|137.66|139.39|137.99|139.97|137.99|139.39|137.54|14
1653317540000|2022-05-23 14:52:20|139.38|137.98|139.39|137.99|139.39|137.99|139.38|137.98|2
1653317550000|2022-05-23 14:52:30|139.44|138.04|139.36|137.96|139.46|138.06|139.36|137.96|11
1653317560000|2022-05-23 14:52:40|139.37|137.97|139.37|137.97|139.37|137.97|139.37|137.97|1
1653317570000|2022-05-23 14:52:50|139.36|137.96|139.17|137.77|139.36|137.96|139.17|137.77|19
1653317580000|2022-05-23 14:53:00|139.18|137.78|139.15|137.75|139.18|137.78|139.14|137.74|11
1653317590000|2022-05-23 14:53:10|139.14|137.74|139.24|137.84|139.24|137.84|139.14|137.74|9
1653317600000|2022-05-23 14:53:20|139.25|137.85|139.16|137.76|139.25|137.85|139.16|137.76|5
1653317610000|2022-05-23 14:53:30|139.15|137.75|139.23|137.83|139.23|137.83|139.15|137.75|9
1653317620000|2022-05-23 14:53:40|139.24|137.84|139.32|137.92|139.32|137.92|139.23|137.83|6
1653317630000|2022-05-23 14:53:50|139.33|137.93|139.32|137.92|139.33|137.93|139.3|137.9|5
1653317640000|2022-05-23 14:54:00|139.43|138.03|139.37|137.97|139.45|138.05|139.37|137.97|8
1653317650000|2022-05-23 14:54:10|139.36|137.96|139.26|137.86|139.37|137.97|139.26|137.86|9
1653317660000|2022-05-23 14:54:20|139.27|137.87|139.21|137.81|139.27|137.87|139.18|137.78|12
1653317670000|2022-05-23 14:54:30|139.22|137.82|139.25|137.85|139.25|137.85|139.22|137.82|3
1653317680000|2022-05-23 14:54:40|139.24|137.84|139.24|137.84|139.25|137.85|139.23|137.83|4
1653317690000|2022-05-23 14:54:50|139.23|137.83|139.35|137.95|139.35|137.95|139.23|137.83|10
1653317700000|2022-05-23 14:55:00|139.34|137.94|139.24|137.84|139.34|137.94|139.24|137.84|9
1653317710000|2022-05-23 14:55:10|139.23|137.83|139.35|137.95|139.35|137.95|139.23|137.83|7
1653317720000|2022-05-23 14:55:20|139.34|137.94|139.26|137.86|139.35|137.95|139.25|137.85|9
1653317730000|2022-05-23 14:55:30|139.25|137.85|139.18|137.78|139.26|137.86|139.18|137.78|9
1653317740000|2022-05-23 14:55:40|139.17|137.77|139.15|137.75|139.19|137.79|139.14|137.74|8
1653317750000|2022-05-23 14:55:50|139.16|137.76|139.16|137.76|139.24|137.84|139.15|137.75|11
1653317770000|2022-05-23 14:56:10|139.15|137.75|139.07|137.67|139.15|137.75|139.06|137.66|10
1653317780000|2022-05-23 14:56:20|139.06|137.66|139.17|137.77|139.17|137.77|139.06|137.66|8
1653317790000|2022-05-23 14:56:30|139.16|137.76|139.18|137.78|139.18|137.78|139.16|137.76|7
1653317800000|2022-05-23 14:56:40|139.17|137.77|139.17|137.77|139.24|137.84|139.16|137.76|13
1653317810000|2022-05-23 14:56:50|139.18|137.78|139.15|137.75|139.18|137.78|139.15|137.75|5
1653317820000|2022-05-23 14:57:00|139.13|137.73|139.17|137.77|139.17|137.77|139.08|137.68|17
1653317830000|2022-05-23 14:57:10|139.16|137.76|139.16|137.76|139.17|137.77|139.16|137.76|3
1653317840000|2022-05-23 14:57:20|139.15|137.75|139.06|137.66|139.15|137.75|139.06|137.66|6
1653317850000|2022-05-23 14:57:30|139.07|137.67|139.14|137.74|139.14|137.74|139.07|137.67|4
1653317860000|2022-05-23 14:57:40|139.16|137.76|139.06|137.66|139.16|137.76|139.06|137.66|10
1653317870000|2022-05-23 14:57:50|139.01|137.61|138.98|137.58|139.01|137.61|138.97|137.57|5
1653317880000|2022-05-23 14:58:00|139|137.6|138.97|137.57|139.05|137.65|138.96|137.56|11
1653317890000|2022-05-23 14:58:10|139.01|137.61|139.08|137.68|139.08|137.68|138.98|137.58|12
1653317900000|2022-05-23 14:58:20|139.1|137.7|139.33|137.93|139.33|137.93|139.1|137.7|16
1653317910000|2022-05-23 14:58:30|139.35|137.95|139.31|137.91|139.43|138.03|139.31|137.91|9
1653317920000|2022-05-23 14:58:40|139.3|137.9|139.25|137.85|139.3|137.9|139.24|137.84|10
1653317930000|2022-05-23 14:58:50|139.24|137.84|139.36|137.96|139.36|137.96|139.24|137.84|12
1653317940000|2022-05-23 14:59:00|139.37|137.97|139.42|138.02|139.43|138.03|139.36|137.96|8
1653317950000|2022-05-23 14:59:10|139.43|138.03|139.34|137.94|139.44|138.04|139.34|137.94|9
1653317960000|2022-05-23 14:59:20|139.33|137.93|139.33|137.93|139.33|137.93|139.27|137.87|8
1653317970000|2022-05-23 14:59:30|139.32|137.92|139.33|137.93|139.34|137.94|139.26|137.86|7
1653317980000|2022-05-23 14:59:40|139.34|137.94|139.37|137.97|139.37|137.97|139.34|137.94|2
1653317990000|2022-05-23 14:59:50|139.44|138.04|139.39|137.99|139.44|138.04|139.38|137.98|7
1653318000000|2022-05-23 15:00:00|139.4|138|139.36|137.96|139.44|138.04|139.36|137.96|12
1653318010000|2022-05-23 15:00:10|139.37|137.97|139.36|137.96|139.39|137.99|139.34|137.94|8
1653318020000|2022-05-23 15:00:20|139.37|137.97|139.37|137.97|139.37|137.97|139.35|137.95|6
1653318030000|2022-05-23 15:00:30|139.36|137.96|139.44|138.04|139.44|138.04|139.36|137.96|5
1653318040000|2022-05-23 15:00:40|139.43|138.03|139.43|138.03|139.43|138.03|139.43|138.03|1
1653318050000|2022-05-23 15:00:50|139.42|138.02|139.35|137.95|139.42|138.02|139.35|137.95|4
1653318060000|2022-05-23 15:01:00|139.34|137.94|139.41|138.01|139.41|138.01|139.34|137.94|9
1653318070000|2022-05-23 15:01:10|139.42|138.02|139.52|138.12|139.52|138.12|139.42|138.02|8
1653318080000|2022-05-23 15:01:20|139.53|138.13|139.59|138.19|139.61|138.21|139.53|138.13|8
1653318090000|2022-05-23 15:01:30|139.58|138.18|139.63|138.23|139.63|138.23|139.58|138.18|6
1653318100000|2022-05-23 15:01:40|139.66|138.26|139.74|138.34|139.75|138.35|139.66|138.26|16
1653318110000|2022-05-23 15:01:50|139.73|138.33|139.74|138.34|139.76|138.36|139.72|138.32|11
1653318120000|2022-05-23 15:02:00|139.73|138.33|139.76|138.36|139.78|138.38|139.73|138.33|11
1653318130000|2022-05-23 15:02:10|139.74|138.34|139.74|138.34|139.76|138.36|139.73|138.33|11
1653318140000|2022-05-23 15:02:20|139.75|138.35|140.15|138.75|140.15|138.75|139.75|138.35|9
1653318150000|2022-05-23 15:02:30|140.17|138.77|140.16|138.76|140.17|138.77|140.16|138.76|2
1653318160000|2022-05-23 15:02:40|140.17|138.77|140.05|138.65|140.17|138.77|140.05|138.65|9
1653318170000|2022-05-23 15:02:50|140.07|138.67|140.16|138.76|140.16|138.76|140.06|138.66|9
1653318180000|2022-05-23 15:03:00|140.2|138.8|140.26|138.86|140.26|138.86|140.2|138.8|14
1653318190000|2022-05-23 15:03:10|140.32|138.92|140.37|138.97|140.37|138.97|140.32|138.92|11
1653318200000|2022-05-23 15:03:20|140.39|138.99|140.37|138.97|140.44|139.04|140.36|138.96|16
1653318210000|2022-05-23 15:03:30|140.36|138.96|140.26|138.86|140.36|138.96|140.24|138.84|9
1653318220000|2022-05-23 15:03:40|140.25|138.85|140.23|138.83|140.25|138.85|140.18|138.78|8
1653318230000|2022-05-23 15:03:50|140.22|138.82|140.17|138.77|140.25|138.85|140.16|138.76|12
1653318240000|2022-05-23 15:04:00|140.16|138.76|140.25|138.85|140.25|138.85|140.16|138.76|10
1653318250000|2022-05-23 15:04:10|140.24|138.84|140.24|138.84|140.25|138.85|140.22|138.82|11
1653318260000|2022-05-23 15:04:20|140.25|138.85|140.31|138.91|140.31|138.91|140.24|138.84|8
1653318270000|2022-05-23 15:04:30|140.32|138.92|140.33|138.93|140.4|139|140.3|138.9|14
1653318280000|2022-05-23 15:04:40|140.34|138.94|140.35|138.95|140.35|138.95|140.32|138.92|11
1653318290000|2022-05-23 15:04:50|140.34|138.94|140.43|139.03|140.44|139.04|140.31|138.91|21
1653318300000|2022-05-23 15:05:00|140.42|139.02|140.45|139.05|140.46|139.06|140.42|139.02|11
1653318310000|2022-05-23 15:05:10|140.44|139.04|140.45|139.05|140.45|139.05|140.35|138.95|11
1653318320000|2022-05-23 15:05:20|140.43|139.03|140.36|138.96|140.44|139.04|140.36|138.96|11
1653318330000|2022-05-23 15:05:30|140.35|138.95|140.27|138.87|140.35|138.95|140.27|138.87|4
1653318340000|2022-05-23 15:05:40|140.26|138.86|140.34|138.94|140.34|138.94|140.26|138.86|4
1653318350000|2022-05-23 15:05:50|140.33|138.93|140.34|138.94|140.34|138.94|140.31|138.91|8
1653318360000|2022-05-23 15:06:00|140.35|138.95|140.49|139.09|140.49|139.09|140.35|138.95|15
1653318370000|2022-05-23 15:06:10|140.51|139.11|140.43|139.03|140.51|139.11|140.43|139.03|10
1653318380000|2022-05-23 15:06:20|140.44|139.04|140.46|139.06|140.46|139.06|140.44|139.04|3
1653318390000|2022-05-23 15:06:30|140.45|139.05|140.45|139.05|140.47|139.07|140.45|139.05|6
1653318400000|2022-05-23 15:06:40|140.46|139.06|140.47|139.07|140.47|139.07|140.45|139.05|4
1653318410000|2022-05-23 15:06:50|140.46|139.06|140.34|138.94|140.46|139.06|140.34|138.94|10
1653318420000|2022-05-23 15:07:00|140.33|138.93|140.35|138.95|140.35|138.95|140.32|138.92|9
1653318430000|2022-05-23 15:07:10|140.34|138.94|140.45|139.05|140.49|139.09|140.34|138.94|18
1653318440000|2022-05-23 15:07:20|140.46|139.06|140.44|139.04|140.46|139.06|140.44|139.04|9
1653318450000|2022-05-23 15:07:30|140.45|139.05|140.45|139.05|140.45|139.05|140.41|139.01|11
1653318460000|2022-05-23 15:07:40|140.44|139.04|140.44|139.04|140.45|139.05|140.44|139.04|3
1653318470000|2022-05-23 15:07:50|140.45|139.05|140.46|139.06|140.46|139.06|140.45|139.05|2
1653318480000|2022-05-23 15:08:00|140.47|139.07|140.46|139.06|140.48|139.08|140.46|139.06|4
1653318490000|2022-05-23 15:08:10|140.54|139.14|140.46|139.06|140.55|139.15|140.46|139.06|7
1653318500000|2022-05-23 15:08:20|140.45|139.05|140.45|139.05|140.45|139.05|140.44|139.04|3
1653318510000|2022-05-23 15:08:30|140.46|139.06|140.45|139.05|140.46|139.06|140.45|139.05|2
1653318520000|2022-05-23 15:08:40|140.44|139.04|140.46|139.06|140.46|139.06|140.44|139.04|3
1653318530000|2022-05-23 15:08:50|140.45|139.05|140.41|139.01|140.45|139.05|140.4|139|11
1653318540000|2022-05-23 15:09:00|140.4|139|140.43|139.03|140.44|139.04|140.37|138.97|8
1653318550000|2022-05-23 15:09:10|140.39|138.99|140.38|138.98|140.39|138.99|140.37|138.97|6
1653318560000|2022-05-23 15:09:20|140.37|138.97|140.37|138.97|140.45|139.05|140.37|138.97|12
1653318580000|2022-05-23 15:09:40|140.38|138.98|140.43|139.03|140.45|139.05|140.38|138.98|7
1653318590000|2022-05-23 15:09:50|140.44|139.04|140.43|139.03|140.44|139.04|140.42|139.02|6
1653318600000|2022-05-23 15:10:00|140.44|139.04|140.45|139.05|140.47|139.07|140.44|139.04|8
1653318610000|2022-05-23 15:10:10|140.46|139.06|140.46|139.06|140.46|139.06|140.46|139.06|1
1653318620000|2022-05-23 15:10:20|140.47|139.07|140.47|139.07|140.47|139.07|140.47|139.07|1
1653318630000|2022-05-23 15:10:30|140.46|139.06|140.53|139.13|140.53|139.13|140.46|139.06|6
1653318640000|2022-05-23 15:10:40|140.5|139.1|140.46|139.06|140.5|139.1|140.46|139.06|6
1653318650000|2022-05-23 15:10:50|140.47|139.07|140.47|139.07|140.55|139.15|140.47|139.07|8
1653318660000|2022-05-23 15:11:00|140.44|139.04|140.34|138.94|140.44|139.04|140.33|138.93|10
1653318670000|2022-05-23 15:11:10|140.33|138.93|140.35|138.95|140.36|138.96|140.33|138.93|7
1653318680000|2022-05-23 15:11:20|140.36|138.96|140.36|138.96|140.36|138.96|140.36|138.96|1
1653318690000|2022-05-23 15:11:30|140.37|138.97|140.38|138.98|140.38|138.98|140.37|138.97|4
1653318700000|2022-05-23 15:11:40|140.37|138.97|140.38|138.98|140.38|138.98|140.37|138.97|2
1653318710000|2022-05-23 15:11:50|140.46|139.06|140.51|139.11|140.51|139.11|140.46|139.06|4
1653318720000|2022-05-23 15:12:00|140.52|139.12|140.48|139.08|140.52|139.12|140.48|139.08|3
1653318730000|2022-05-23 15:12:10|140.49|139.09|140.5|139.1|140.52|139.12|140.48|139.08|12
1653318740000|2022-05-23 15:12:20|140.48|139.08|140.42|139.02|140.48|139.08|140.36|138.96|14
1653318750000|2022-05-23 15:12:30|140.43|139.03|140.44|139.04|140.44|139.04|140.43|139.03|8
1653318770000|2022-05-23 15:12:50|140.45|139.05|140.53|139.13|140.54|139.14|140.45|139.05|5
1653318780000|2022-05-23 15:13:00|140.54|139.14|140.59|139.19|140.6|139.2|140.54|139.14|4
1653318790000|2022-05-23 15:13:10|140.58|139.18|140.56|139.16|140.58|139.18|140.55|139.15|11
1653318800000|2022-05-23 15:13:20|140.62|139.22|140.64|139.24|140.64|139.24|140.62|139.22|3
1653318810000|2022-05-23 15:13:30|140.67|139.27|140.62|139.22|140.71|139.31|140.55|139.15|20
1653318820000|2022-05-23 15:13:40|140.61|139.21|140.54|139.14|140.62|139.22|140.54|139.14|7
1653318830000|2022-05-23 15:13:50|140.55|139.15|140.69|139.29|140.69|139.29|140.54|139.14|15
1653318840000|2022-05-23 15:14:00|140.7|139.3|140.69|139.29|140.73|139.33|140.68|139.28|7
1653318850000|2022-05-23 15:14:10|140.7|139.3|140.71|139.31|140.71|139.31|140.7|139.3|2
1653318860000|2022-05-23 15:14:20|140.73|139.33|140.74|139.34|140.75|139.35|140.73|139.33|3
1653318870000|2022-05-23 15:14:30|140.73|139.33|140.76|139.36|140.76|139.36|140.73|139.33|4
1653318880000|2022-05-23 15:14:40|140.72|139.32|140.74|139.34|140.74|139.34|140.72|139.32|3
1653318890000|2022-05-23 15:14:50|140.75|139.35|140.75|139.35|140.75|139.35|140.75|139.35|1
1653318900000|2022-05-23 15:15:00|140.76|139.36|140.76|139.36|140.76|139.36|140.76|139.36|1
1653318910000|2022-05-23 15:15:10|140.73|139.33|140.74|139.34|140.75|139.35|140.72|139.32|9
1653318920000|2022-05-23 15:15:20|140.73|139.33|140.73|139.33|140.73|139.33|140.73|139.33|1
1653318930000|2022-05-23 15:15:30|140.74|139.34|140.73|139.33|140.74|139.34|140.73|139.33|2
1653318940000|2022-05-23 15:15:40|140.72|139.32|140.73|139.33|140.73|139.33|140.72|139.32|2
1653318960000|2022-05-23 15:16:00|140.68|139.28|140.59|139.19|140.68|139.28|140.59|139.19|10
1653318970000|2022-05-23 15:16:10|140.6|139.2|140.74|139.34|140.74|139.34|140.6|139.2|9
1653318980000|2022-05-23 15:16:20|140.75|139.35|140.75|139.35|140.75|139.35|140.75|139.35|1
1653318990000|2022-05-23 15:16:30|140.7|139.3|140.69|139.29|140.72|139.32|140.69|139.29|5
1653319000000|2022-05-23 15:16:40|140.7|139.3|140.65|139.25|140.71|139.31|140.62|139.22|12
1653319010000|2022-05-23 15:16:50|140.64|139.24|140.53|139.13|140.64|139.24|140.53|139.13|11
1653319020000|2022-05-23 15:17:00|140.54|139.14|140.54|139.14|140.54|139.14|140.53|139.13|3
1653319030000|2022-05-23 15:17:10|140.53|139.13|140.53|139.13|140.56|139.16|140.42|139.02|12
1653319040000|2022-05-23 15:17:20|140.55|139.15|140.47|139.07|140.55|139.15|140.46|139.06|11
1653319050000|2022-05-23 15:17:30|140.48|139.08|140.47|139.07|140.49|139.09|140.47|139.07|10
1653319060000|2022-05-23 15:17:40|140.48|139.08|140.52|139.12|140.52|139.12|140.48|139.08|4
1653319070000|2022-05-23 15:17:50|140.51|139.11|140.52|139.12|140.52|139.12|140.51|139.11|2
1653319080000|2022-05-23 15:18:00|140.51|139.11|140.5|139.1|140.51|139.11|140.46|139.06|7
1653319090000|2022-05-23 15:18:10|140.51|139.11|140.51|139.11|140.51|139.11|140.51|139.11|1
1653319100000|2022-05-23 15:18:20|140.52|139.12|140.64|139.24|140.69|139.29|140.52|139.12|13
1653319110000|2022-05-23 15:18:30|140.62|139.22|140.62|139.22|140.63|139.23|140.61|139.21|4
1653319120000|2022-05-23 15:18:40|140.6|139.2|140.54|139.14|140.6|139.2|140.52|139.12|6
1653319130000|2022-05-23 15:18:50|140.53|139.13|140.44|139.04|140.54|139.14|140.44|139.04|12
1653319140000|2022-05-23 15:19:00|140.45|139.05|140.44|139.04|140.45|139.05|140.42|139.02|10
1653319150000|2022-05-23 15:19:10|140.43|139.03|140.49|139.09|140.49|139.09|140.42|139.02|10
1653319160000|2022-05-23 15:19:20|140.5|139.1|140.53|139.13|140.53|139.13|140.46|139.06|11
1653319170000|2022-05-23 15:19:30|140.52|139.12|140.55|139.15|140.55|139.15|140.52|139.12|3
1653319180000|2022-05-23 15:19:40|140.56|139.16|140.53|139.13|140.56|139.16|140.53|139.13|4
1653319190000|2022-05-23 15:19:50|140.54|139.14|140.54|139.14|140.55|139.15|140.52|139.12|4
1653319200000|2022-05-23 15:20:00|140.53|139.13|140.45|139.05|140.53|139.13|140.44|139.04|10
1653319210000|2022-05-23 15:20:10|140.46|139.06|140.5|139.1|140.51|139.11|140.46|139.06|4
1653319220000|2022-05-23 15:20:20|140.54|139.14|140.59|139.19|140.6|139.2|140.53|139.13|7
1653319240000|2022-05-23 15:20:40|140.6|139.2|140.61|139.21|140.61|139.21|140.6|139.2|2
1653319250000|2022-05-23 15:20:50|140.62|139.22|140.71|139.31|140.71|139.31|140.62|139.22|9
1653319260000|2022-05-23 15:21:00|140.72|139.32|140.73|139.33|140.75|139.35|140.7|139.3|10
1653319270000|2022-05-23 15:21:10|140.72|139.32|140.68|139.28|140.72|139.32|140.62|139.22|16
1653319280000|2022-05-23 15:21:20|140.67|139.27|140.73|139.33|140.75|139.35|140.67|139.27|9
1653319290000|2022-05-23 15:21:30|140.72|139.32|140.72|139.32|140.72|139.32|140.72|139.32|1
1653319300000|2022-05-23 15:21:40|140.73|139.33|140.75|139.35|140.75|139.35|140.72|139.32|5
1653319310000|2022-05-23 15:21:50|140.79|139.39|140.76|139.36|140.79|139.39|140.75|139.35|5
1653319320000|2022-05-23 15:22:00|140.82|139.42|140.91|139.51|140.91|139.51|140.82|139.42|7
1653319330000|2022-05-23 15:22:10|140.92|139.52|140.91|139.51|140.93|139.53|140.91|139.51|5
1653319340000|2022-05-23 15:22:20|140.92|139.52|141.02|139.62|141.02|139.62|140.92|139.52|7
1653319350000|2022-05-23 15:22:30|141.03|139.63|141.03|139.63|141.03|139.63|140.97|139.57|8
1653319360000|2022-05-23 15:22:40|141.02|139.62|141.03|139.63|141.04|139.64|141.01|139.61|8
1653319370000|2022-05-23 15:22:50|141.04|139.64|141.09|139.69|141.09|139.69|141.03|139.63|6
1653319380000|2022-05-23 15:23:00|141.1|139.7|140.92|139.52|141.1|139.7|140.92|139.52|15
1653319390000|2022-05-23 15:23:10|140.91|139.51|140.91|139.51|140.92|139.52|140.85|139.45|11
1653319400000|2022-05-23 15:23:20|140.92|139.52|140.9|139.5|140.93|139.53|140.88|139.48|13
1653319410000|2022-05-23 15:23:30|140.91|139.51|140.95|139.55|140.97|139.57|140.91|139.51|6
1653319420000|2022-05-23 15:23:40|140.94|139.54|140.86|139.46|140.94|139.54|140.86|139.46|3
1653319430000|2022-05-23 15:23:50|140.85|139.45|140.9|139.5|140.9|139.5|140.85|139.45|3
1653319440000|2022-05-23 15:24:00|140.95|139.55|140.95|139.55|140.95|139.55|140.95|139.55|1
1653319450000|2022-05-23 15:24:10|140.96|139.56|141|139.6|141|139.6|140.96|139.56|3
1653319460000|2022-05-23 15:24:20|140.98|139.58|140.95|139.55|140.98|139.58|140.95|139.55|3
1653319470000|2022-05-23 15:24:30|140.94|139.54|140.95|139.55|140.95|139.55|140.94|139.54|2
1653319480000|2022-05-23 15:24:40|140.98|139.58|141|139.6|141|139.6|140.98|139.58|3
1653319490000|2022-05-23 15:24:50|141.03|139.63|140.95|139.55|141.03|139.63|140.94|139.54|10
1653319500000|2022-05-23 15:25:00|140.94|139.54|140.94|139.54|140.99|139.59|140.87|139.47|9
1653319510000|2022-05-23 15:25:10|140.93|139.53|140.92|139.52|140.93|139.53|140.92|139.52|2
1653319520000|2022-05-23 15:25:20|140.93|139.53|140.93|139.53|140.93|139.53|140.93|139.53|1
1653319530000|2022-05-23 15:25:30|140.94|139.54|141.02|139.62|141.02|139.62|140.94|139.54|6
1653319540000|2022-05-23 15:25:40|141.01|139.61|141.03|139.63|141.03|139.63|141.01|139.61|3
1653319550000|2022-05-23 15:25:50|141.04|139.64|141.13|139.73|141.13|139.73|141.04|139.64|7
1653319560000|2022-05-23 15:26:00|141.12|139.72|141.06|139.66|141.12|139.72|141.04|139.64|9
1653319580000|2022-05-23 15:26:20|141.05|139.65|140.96|139.56|141.05|139.65|140.96|139.56|8
1653319590000|2022-05-23 15:26:30|140.95|139.55|140.94|139.54|140.95|139.55|140.94|139.54|6
1653319600000|2022-05-23 15:26:40|140.96|139.56|140.85|139.45|140.96|139.56|140.85|139.45|5
1653319610000|2022-05-23 15:26:50|140.86|139.46|140.93|139.53|140.94|139.54|140.86|139.46|7
1653319620000|2022-05-23 15:27:00|140.94|139.54|141.02|139.62|141.02|139.62|140.94|139.54|4
1653319630000|2022-05-23 15:27:10|141.01|139.61|141.03|139.63|141.03|139.63|141.01|139.61|2
1653319640000|2022-05-23 15:27:20|141.01|139.61|140.96|139.56|141.01|139.61|140.95|139.55|5
1653319650000|2022-05-23 15:27:30|140.95|139.55|140.95|139.55|140.95|139.55|140.95|139.55|1
1653319660000|2022-05-23 15:27:40|140.94|139.54|140.86|139.46|140.94|139.54|140.86|139.46|5
1653319670000|2022-05-23 15:27:50|140.88|139.48|140.86|139.46|140.94|139.54|140.86|139.46|12
1653319680000|2022-05-23 15:28:00|140.85|139.45|140.88|139.48|140.88|139.48|140.85|139.45|9
1653319690000|2022-05-23 15:28:10|140.9|139.5|140.94|139.54|140.94|139.54|140.9|139.5|7
1653319700000|2022-05-23 15:28:20|140.95|139.55|140.94|139.54|140.96|139.56|140.92|139.52|5
1653319710000|2022-05-23 15:28:30|140.92|139.52|140.94|139.54|140.94|139.54|140.92|139.52|2
1653319720000|2022-05-23 15:28:40|140.99|139.59|141|139.6|141|139.6|140.99|139.59|4
1653319730000|2022-05-23 15:28:50|141.01|139.61|141.03|139.63|141.03|139.63|141|139.6|4
1653319740000|2022-05-23 15:29:00|141.01|139.61|141.06|139.66|141.06|139.66|141.01|139.61|5
1653319750000|2022-05-23 15:29:10|141.03|139.63|141.03|139.63|141.06|139.66|141.01|139.61|5
1653319770000|2022-05-23 15:29:30|141.02|139.62|141.14|139.74|141.14|139.74|141.02|139.62|7
1653319780000|2022-05-23 15:29:40|141.13|139.73|141.24|139.84|141.26|139.86|141.12|139.72|13
1653319790000|2022-05-23 15:29:50|141.22|139.82|141.23|139.83|141.26|139.86|141.22|139.82|4
1653319800000|2022-05-23 15:30:00|141.16|139.76|141.13|139.73|141.16|139.76|141.11|139.71|3
1653319810000|2022-05-23 15:30:10|141.11|139.71|141.13|139.73|141.13|139.73|141.11|139.71|2
1653319820000|2022-05-23 15:30:20|141.11|139.71|140.95|139.55|141.11|139.71|140.93|139.53|12
1653319830000|2022-05-23 15:30:30|140.94|139.54|140.99|139.59|140.99|139.59|140.92|139.52|8
1653319840000|2022-05-23 15:30:40|140.98|139.58|140.94|139.54|140.98|139.58|140.92|139.52|7
1653319850000|2022-05-23 15:30:50|140.92|139.52|140.94|139.54|140.96|139.56|140.92|139.52|5
1653319860000|2022-05-23 15:31:00|140.88|139.48|140.96|139.56|140.96|139.56|140.85|139.45|9
1653319870000|2022-05-23 15:31:10|140.94|139.54|140.99|139.59|140.99|139.59|140.92|139.52|8
1653319880000|2022-05-23 15:31:20|141|139.6|141.03|139.63|141.03|139.63|141|139.6|5
1653319890000|2022-05-23 15:31:30|141.06|139.66|141.06|139.66|141.06|139.66|141.06|139.66|1
1653319900000|2022-05-23 15:31:40|141.07|139.67|141.07|139.67|141.07|139.67|141.07|139.67|1
1653319930000|2022-05-23 15:32:10|141.12|139.72|141.07|139.67|141.12|139.72|141.07|139.67|4
1653319950000|2022-05-23 15:32:30|141.06|139.66|140.95|139.55|141.06|139.66|140.94|139.54|4
1653319960000|2022-05-23 15:32:40|140.93|139.53|140.95|139.55|140.95|139.55|140.93|139.53|2
1653319970000|2022-05-23 15:32:50|140.94|139.54|140.86|139.46|140.94|139.54|140.86|139.46|7
1653319980000|2022-05-23 15:33:00|140.87|139.47|140.94|139.54|140.95|139.55|140.86|139.46|8
1653319990000|2022-05-23 15:33:10|140.95|139.55|141.04|139.64|141.07|139.67|140.93|139.53|13
1653320000000|2022-05-23 15:33:20|141.02|139.62|141.02|139.62|141.02|139.62|141.02|139.62|1
1653320010000|2022-05-23 15:33:30|141.01|139.61|141.02|139.62|141.02|139.62|141.01|139.61|2
1653320020000|2022-05-23 15:33:40|141|139.6|141.03|139.63|141.03|139.63|141|139.6|7
1653320030000|2022-05-23 15:33:50|141.01|139.61|140.95|139.55|141.01|139.61|140.94|139.54|6
1653320040000|2022-05-23 15:34:00|140.96|139.56|141.04|139.64|141.04|139.64|140.96|139.56|6
1653320050000|2022-05-23 15:34:10|141.05|139.65|141.04|139.64|141.05|139.65|141.02|139.62|4
1653320070000|2022-05-23 15:34:30|141.02|139.62|141.11|139.71|141.11|139.71|141.02|139.62|3
1653320080000|2022-05-23 15:34:40|141.1|139.7|141.1|139.7|141.1|139.7|141.1|139.7|1
1653320120000|2022-05-23 15:35:20|141.08|139.68|141.1|139.7|141.1|139.7|141.03|139.63|4
1653320140000|2022-05-23 15:35:40|141.09|139.69|141.05|139.65|141.09|139.69|141.03|139.63|7
1653320150000|2022-05-23 15:35:50|141.04|139.64|141.04|139.64|141.04|139.64|141.04|139.64|1
1653320160000|2022-05-23 15:36:00|141.07|139.67|141.03|139.63|141.07|139.67|141.01|139.61|3
1653320170000|2022-05-23 15:36:10|141.01|139.61|140.97|139.57|141.01|139.61|140.94|139.54|7
1653320180000|2022-05-23 15:36:20|140.96|139.56|140.97|139.57|140.97|139.57|140.96|139.56|2
1653320190000|2022-05-23 15:36:30|140.96|139.56|140.96|139.56|140.96|139.56|140.96|139.56|1
1653320210000|2022-05-23 15:36:50|140.94|139.54|140.86|139.46|140.94|139.54|140.86|139.46|2
1653320230000|2022-05-23 15:37:10|140.85|139.45|140.85|139.45|140.85|139.45|140.85|139.45|1
1653320240000|2022-05-23 15:37:20|140.86|139.46|140.91|139.51|140.92|139.52|140.86|139.46|5
1653320250000|2022-05-23 15:37:30|140.92|139.52|140.85|139.45|140.96|139.56|140.85|139.45|8
1653320260000|2022-05-23 15:37:40|140.84|139.44|140.74|139.34|140.85|139.45|140.74|139.34|10
1653320270000|2022-05-23 15:37:50|140.76|139.36|140.74|139.34|140.76|139.36|140.74|139.34|4
1653320280000|2022-05-23 15:38:00|140.76|139.36|140.91|139.51|140.92|139.52|140.75|139.35|18
1653320290000|2022-05-23 15:38:10|140.92|139.52|141.03|139.63|141.03|139.63|140.92|139.52|14
1653320300000|2022-05-23 15:38:20|141.01|139.61|141.14|139.74|141.14|139.74|141.01|139.61|11
1653320310000|2022-05-23 15:38:30|141.13|139.73|141.09|139.69|141.13|139.73|141.09|139.69|7
1653320320000|2022-05-23 15:38:40|141.05|139.65|141.04|139.64|141.05|139.65|141.03|139.63|4
1653320330000|2022-05-23 15:38:50|141.02|139.62|140.95|139.55|141.02|139.62|140.95|139.55|4
1653320340000|2022-05-23 15:39:00|140.97|139.57|141.02|139.62|141.02|139.62|140.97|139.57|3
1653320350000|2022-05-23 15:39:10|141.03|139.63|141.01|139.61|141.03|139.63|141|139.6|6
1653320360000|2022-05-23 15:39:20|141.02|139.62|140.96|139.56|141.07|139.67|140.94|139.54|8
1653320370000|2022-05-23 15:39:30|140.99|139.59|140.96|139.56|141.01|139.61|140.94|139.54|6
1653320380000|2022-05-23 15:39:40|140.99|139.59|141.14|139.74|141.17|139.77|140.99|139.59|12
1653320390000|2022-05-23 15:39:50|141.12|139.72|141.14|139.74|141.14|139.74|141.12|139.72|2
1653320400000|2022-05-23 15:40:00|141.17|139.77|141.09|139.69|141.21|139.81|141.07|139.67|18
1653320410000|2022-05-23 15:40:10|141.13|139.73|141.12|139.72|141.13|139.73|141.1|139.7|6
1653320420000|2022-05-23 15:40:20|141.11|139.71|141.04|139.64|141.11|139.71|141.04|139.64|5
1653320430000|2022-05-23 15:40:30|141.02|139.62|141.04|139.64|141.04|139.64|141.02|139.62|4
1653320440000|2022-05-23 15:40:40|141.02|139.62|140.96|139.56|141.03|139.63|140.95|139.55|6
1653320450000|2022-05-23 15:40:50|140.97|139.57|140.97|139.57|140.97|139.57|140.97|139.57|1
1653320460000|2022-05-23 15:41:00|140.98|139.58|141.03|139.63|141.04|139.64|140.98|139.58|5
1653320480000|2022-05-23 15:41:20|141.04|139.64|141.03|139.63|141.04|139.64|141.03|139.63|2
1653320500000|2022-05-23 15:41:40|141.05|139.65|141.12|139.72|141.12|139.72|141.05|139.65|4
1653320510000|2022-05-23 15:41:50|141.11|139.71|141.05|139.65|141.11|139.71|141.03|139.63|5
1653320520000|2022-05-23 15:42:00|141.07|139.67|141.05|139.65|141.07|139.67|141.03|139.63|6
1653320530000|2022-05-23 15:42:10|141.04|139.64|141.05|139.65|141.05|139.65|141.04|139.64|4
1653320540000|2022-05-23 15:42:20|141.04|139.64|141.03|139.63|141.04|139.64|141.03|139.63|2
1653320550000|2022-05-23 15:42:30|141.04|139.64|141.11|139.71|141.11|139.71|141.03|139.63|7
1653320570000|2022-05-23 15:42:50|141.12|139.72|141.19|139.79|141.19|139.79|141.12|139.72|3
1653320580000|2022-05-23 15:43:00|141.22|139.82|141.23|139.83|141.23|139.83|141.22|139.82|4
1653320590000|2022-05-23 15:43:10|141.22|139.82|141.23|139.83|141.27|139.87|141.22|139.82|6
1653320600000|2022-05-23 15:43:20|141.22|139.82|141.23|139.83|141.23|139.83|141.22|139.82|2
1653320610000|2022-05-23 15:43:30|141.25|139.85|141.3|139.9|141.31|139.91|141.25|139.85|5
1653320630000|2022-05-23 15:43:50|141.28|139.88|141.25|139.85|141.29|139.89|141.23|139.83|5
1653320640000|2022-05-23 15:44:00|141.24|139.84|141.15|139.75|141.24|139.84|141.15|139.75|11
1653320650000|2022-05-23 15:44:10|141.17|139.77|141.2|139.8|141.2|139.8|141.15|139.75|6
1653320660000|2022-05-23 15:44:20|141.23|139.83|141.23|139.83|141.23|139.83|141.23|139.83|1
1653320670000|2022-05-23 15:44:30|141.22|139.82|141.05|139.65|141.22|139.82|141.03|139.63|10
1653320680000|2022-05-23 15:44:40|141.06|139.66|141.05|139.65|141.06|139.66|141.05|139.65|2
1653320690000|2022-05-23 15:44:50|141.03|139.63|141.05|139.65|141.05|139.65|141.03|139.63|5
1653320700000|2022-05-23 15:45:00|141.1|139.7|141.13|139.73|141.13|139.73|141.1|139.7|3
1653320710000|2022-05-23 15:45:10|141.14|139.74|141.23|139.83|141.23|139.83|141.14|139.74|6
1653320720000|2022-05-23 15:45:20|141.24|139.84|141.24|139.84|141.24|139.84|141.24|139.84|1
1653320730000|2022-05-23 15:45:30|141.25|139.85|141.27|139.87|141.28|139.88|141.25|139.85|7
1653320740000|2022-05-23 15:45:40|141.29|139.89|141.29|139.89|141.31|139.91|141.29|139.89|5
1653320750000|2022-05-23 15:45:50|141.3|139.9|141.26|139.86|141.3|139.9|141.25|139.85|4
1653320760000|2022-05-23 15:46:00|141.25|139.85|141.17|139.77|141.25|139.85|141.16|139.76|5
1653320770000|2022-05-23 15:46:10|141.16|139.76|141.06|139.66|141.17|139.77|141.03|139.63|15
1653320780000|2022-05-23 15:46:20|141.05|139.65|141.04|139.64|141.06|139.66|141.04|139.64|6
1653320790000|2022-05-23 15:46:30|141.03|139.63|141.06|139.66|141.06|139.66|141.03|139.63|3
1653320800000|2022-05-23 15:46:40|141.05|139.65|140.96|139.56|141.05|139.65|140.94|139.54|6
1653320810000|2022-05-23 15:46:50|140.94|139.54|140.88|139.48|140.95|139.55|140.86|139.46|11
1653320820000|2022-05-23 15:47:00|140.89|139.49|140.87|139.47|140.89|139.49|140.85|139.45|7
1653320840000|2022-05-23 15:47:20|140.86|139.46|140.87|139.47|140.87|139.47|140.84|139.44|6
1653320850000|2022-05-23 15:47:30|140.86|139.46|140.94|139.54|140.94|139.54|140.86|139.46|7
1653320860000|2022-05-23 15:47:40|140.96|139.56|140.97|139.57|140.99|139.59|140.95|139.55|8
1653320880000|2022-05-23 15:48:00|140.99|139.59|140.87|139.47|140.99|139.59|140.87|139.47|8
1653320890000|2022-05-23 15:48:10|140.86|139.46|140.77|139.37|140.86|139.46|140.77|139.37|11
1653320900000|2022-05-23 15:48:20|140.66|139.26|140.46|139.06|140.66|139.26|140.46|139.06|13
1653320910000|2022-05-23 15:48:30|140.45|139.05|140.55|139.15|140.55|139.15|140.45|139.05|6
1653320920000|2022-05-23 15:48:40|140.57|139.17|140.5|139.1|140.57|139.17|140.5|139.1|4
1653320930000|2022-05-23 15:48:50|140.53|139.13|140.53|139.13|140.53|139.13|140.46|139.06|9
1653320940000|2022-05-23 15:49:00|140.48|139.08|140.62|139.22|140.62|139.22|140.46|139.06|15
1653320950000|2022-05-23 15:49:10|140.64|139.24|140.64|139.24|140.64|139.24|140.64|139.24|1
1653320960000|2022-05-23 15:49:20|140.6|139.2|140.56|139.16|140.65|139.25|140.56|139.16|11
1653320970000|2022-05-23 15:49:30|140.55|139.15|140.56|139.16|140.57|139.17|140.55|139.15|12
1653320980000|2022-05-23 15:49:40|140.58|139.18|140.64|139.24|140.64|139.24|140.58|139.18|6
1653320990000|2022-05-23 15:49:50|140.59|139.19|140.61|139.21|140.61|139.21|140.57|139.17|5
1653321000000|2022-05-23 15:50:00|140.62|139.22|140.64|139.24|140.66|139.26|140.62|139.22|10
1653321010000|2022-05-23 15:50:10|140.65|139.25|140.69|139.29|140.69|139.29|140.65|139.25|5
1653321020000|2022-05-23 15:50:20|140.68|139.28|140.67|139.27|140.68|139.28|140.65|139.25|6
1653321050000|2022-05-23 15:50:50|140.66|139.26|140.61|139.21|140.66|139.26|140.61|139.21|4
1653321060000|2022-05-23 15:51:00|140.6|139.2|140.59|139.19|140.6|139.2|140.59|139.19|2
1653321070000|2022-05-23 15:51:10|140.6|139.2|140.59|139.19|140.6|139.2|140.58|139.18|4
1653321080000|2022-05-23 15:51:20|140.6|139.2|140.62|139.22|140.62|139.22|140.59|139.19|4
1653321090000|2022-05-23 15:51:30|140.59|139.19|140.62|139.22|140.63|139.23|140.59|139.19|5
1653321100000|2022-05-23 15:51:40|140.63|139.23|140.67|139.27|140.67|139.27|140.63|139.23|4
1653321120000|2022-05-23 15:52:00|140.7|139.3|140.68|139.28|140.7|139.3|140.66|139.26|4
1653321130000|2022-05-23 15:52:10|140.7|139.3|140.67|139.27|140.7|139.3|140.65|139.25|6
1653321140000|2022-05-23 15:52:20|140.66|139.26|140.62|139.22|140.66|139.26|140.59|139.19|5
1653321150000|2022-05-23 15:52:30|140.6|139.2|140.59|139.19|140.6|139.2|140.59|139.19|2
1653321160000|2022-05-23 15:52:40|140.6|139.2|140.6|139.2|140.6|139.2|140.59|139.19|3
1653321170000|2022-05-23 15:52:50|140.59|139.19|140.6|139.2|140.6|139.2|140.59|139.19|4
1653321180000|2022-05-23 15:53:00|140.61|139.21|140.67|139.27|140.67|139.27|140.61|139.21|8
1653321190000|2022-05-23 15:53:10|140.68|139.28|140.7|139.3|140.7|139.3|140.66|139.26|6
1653321200000|2022-05-23 15:53:20|140.69|139.29|140.68|139.28|140.7|139.3|140.66|139.26|6
1653321210000|2022-05-23 15:53:30|140.66|139.26|140.58|139.18|140.68|139.28|140.58|139.18|6
1653321220000|2022-05-23 15:53:40|140.59|139.19|140.65|139.25|140.65|139.25|140.59|139.19|2
1653321230000|2022-05-23 15:53:50|140.62|139.22|140.56|139.16|140.62|139.22|140.56|139.16|4
1653321240000|2022-05-23 15:54:00|140.57|139.17|140.58|139.18|140.58|139.18|140.57|139.17|2
1653321250000|2022-05-23 15:54:10|140.57|139.17|140.56|139.16|140.58|139.18|140.56|139.16|4
1653321260000|2022-05-23 15:54:20|140.55|139.15|140.56|139.16|140.56|139.16|140.55|139.15|2
1653321270000|2022-05-23 15:54:30|140.58|139.18|140.7|139.3|140.7|139.3|140.58|139.18|8
1653321280000|2022-05-23 15:54:40|140.71|139.31|140.68|139.28|140.71|139.31|140.68|139.28|6
1653321290000|2022-05-23 15:54:50|140.69|139.29|140.69|139.29|140.69|139.29|140.69|139.29|1
1653321300000|2022-05-23 15:55:00|140.68|139.28|140.71|139.31|140.71|139.31|140.68|139.28|4
1653321320000|2022-05-23 15:55:20|140.69|139.29|140.68|139.28|140.69|139.29|140.67|139.27|4
1653321330000|2022-05-23 15:55:30|140.69|139.29|140.67|139.27|140.69|139.29|140.67|139.27|3
1653321340000|2022-05-23 15:55:40|140.68|139.28|140.67|139.27|140.68|139.28|140.64|139.24|7
1653321360000|2022-05-23 15:56:00|140.66|139.26|140.77|139.37|140.78|139.38|140.66|139.26|12
1653321370000|2022-05-23 15:56:10|140.75|139.35|140.71|139.31|140.75|139.35|140.71|139.31|8
1653321380000|2022-05-23 15:56:20|140.73|139.33|140.73|139.33|140.73|139.33|140.73|139.33|1
1653321390000|2022-05-23 15:56:30|140.75|139.35|140.73|139.33|140.75|139.35|140.73|139.33|2
1653321400000|2022-05-23 15:56:40|140.74|139.34|140.73|139.33|140.75|139.35|140.73|139.33|3
1653321410000|2022-05-23 15:56:50|140.74|139.34|140.72|139.32|140.74|139.34|140.72|139.32|3
1653321420000|2022-05-23 15:57:00|140.73|139.33|140.73|139.33|140.73|139.33|140.73|139.33|1
1653321430000|2022-05-23 15:57:10|140.72|139.32|141.07|139.67|141.08|139.68|140.72|139.32|15
1653321440000|2022-05-23 15:57:20|141.08|139.68|141|139.6|141.08|139.68|140.99|139.59|6
1653321450000|2022-05-23 15:57:30|141.01|139.61|141.06|139.66|141.06|139.66|141.01|139.61|3
1653321460000|2022-05-23 15:57:40|141.07|139.67|141.35|139.95|141.44|140.04|141.07|139.67|11
1653321470000|2022-05-23 15:57:50|141.36|139.96|141.36|139.96|141.44|140.04|141.36|139.96|9
1653321480000|2022-05-23 15:58:00|141.37|139.97|141.37|139.97|141.4|140|141.35|139.95|10
1653321490000|2022-05-23 15:58:10|141.35|139.95|141.29|139.89|141.37|139.97|141.26|139.86|13
1653321500000|2022-05-23 15:58:20|141.28|139.88|141.41|140.01|141.41|140.01|141.27|139.87|5
1653321510000|2022-05-23 15:58:30|141.38|139.98|141.38|139.98|141.39|139.99|141.37|139.97|5
1653321520000|2022-05-23 15:58:40|141.37|139.97|141.41|140.01|141.44|140.04|141.37|139.97|5
1653321530000|2022-05-23 15:58:50|141.36|139.96|141.38|139.98|141.39|139.99|141.36|139.96|8
1653321540000|2022-05-23 15:59:00|141.36|139.96|141.38|139.98|141.38|139.98|141.36|139.96|2
1653321550000|2022-05-23 15:59:10|141.36|139.96|141.15|139.75|141.36|139.96|141.15|139.75|11
1653321560000|2022-05-23 15:59:20|141.17|139.77|141.07|139.67|141.18|139.78|141.06|139.66|12
1653321570000|2022-05-23 15:59:30|141.09|139.69|141.09|139.69|141.1|139.7|141.09|139.69|3
1653321580000|2022-05-23 15:59:40|141.1|139.7|141.11|139.71|141.11|139.71|141.1|139.7|2
1653321600000|2022-05-23 16:00:00|141.1|139.7|141.16|139.76|141.18|139.78|141.1|139.7|7
1653321610000|2022-05-23 16:00:10|141.17|139.77|141.35|139.95|141.38|139.98|141.17|139.77|15
1653321620000|2022-05-23 16:00:20|141.36|139.96|141.39|139.99|141.39|139.99|141.26|139.86|15
1653321630000|2022-05-23 16:00:30|141.41|140.01|141.45|140.05|141.45|140.05|141.4|140|12
1653321640000|2022-05-23 16:00:40|141.42|140.02|141.34|139.94|141.42|140.02|141.34|139.94|10
1653321650000|2022-05-23 16:00:50|141.35|139.95|141.27|139.87|141.35|139.95|141.25|139.85|9
1653321660000|2022-05-23 16:01:00|141.26|139.86|141.27|139.87|141.28|139.88|141.26|139.86|5
1653321670000|2022-05-23 16:01:10|141.26|139.86|141.32|139.92|141.33|139.93|141.26|139.86|8
1653321680000|2022-05-23 16:01:20|141.33|139.93|141.28|139.88|141.33|139.93|141.28|139.88|11
1653321700000|2022-05-23 16:01:40|141.27|139.87|141.26|139.86|141.27|139.87|141.26|139.86|4
1653321710000|2022-05-23 16:01:50|141.27|139.87|141.27|139.87|141.27|139.87|141.27|139.87|1
1653321720000|2022-05-23 16:02:00|141.26|139.86|141.17|139.77|141.27|139.87|141.17|139.77|11
1653321730000|2022-05-23 16:02:10|141.16|139.76|141.16|139.76|141.17|139.77|141.16|139.76|3
1653321740000|2022-05-23 16:02:20|141.18|139.78|141.13|139.73|141.18|139.78|141.13|139.73|4
1653321750000|2022-05-23 16:02:30|141.12|139.72|141.06|139.66|141.12|139.72|141.04|139.64|6
1653321760000|2022-05-23 16:02:40|141.02|139.62|141.16|139.76|141.21|139.81|141.02|139.62|15
1653321770000|2022-05-23 16:02:50|141.17|139.77|141.16|139.76|141.17|139.77|141.15|139.75|5
1653321780000|2022-05-23 16:03:00|141.15|139.75|141.16|139.76|141.16|139.76|141.15|139.75|2
1653321790000|2022-05-23 16:03:10|141.17|139.77|141.32|139.92|141.32|139.92|141.16|139.76|13
1653321800000|2022-05-23 16:03:20|141.33|139.93|141.36|139.96|141.36|139.96|141.33|139.93|4
1653321810000|2022-05-23 16:03:30|141.37|139.97|141.37|139.97|141.37|139.97|141.37|139.97|1
1653321820000|2022-05-23 16:03:40|141.36|139.96|141.37|139.97|141.37|139.97|141.36|139.96|2
1653321830000|2022-05-23 16:03:50|141.41|140.01|141.45|140.05|141.45|140.05|141.41|140.01|4
1653321840000|2022-05-23 16:04:00|141.46|140.06|141.37|139.97|141.46|140.06|141.37|139.97|7
1653321850000|2022-05-23 16:04:10|141.38|139.98|141.38|139.98|141.38|139.98|141.38|139.98|1
1653321870000|2022-05-23 16:04:30|141.37|139.97|141.45|140.05|141.45|140.05|141.37|139.97|6
1653321880000|2022-05-23 16:04:40|141.46|140.06|141.46|140.06|141.46|140.06|141.46|140.06|1
1653321910000|2022-05-23 16:05:10|141.49|140.09|141.54|140.14|141.54|140.14|141.49|140.09|4
1653321920000|2022-05-23 16:05:20|141.53|140.13|141.44|140.04|141.53|140.13|141.43|140.03|7
1653321930000|2022-05-23 16:05:30|141.45|140.05|141.36|139.96|141.45|140.05|141.36|139.96|5
1653321940000|2022-05-23 16:05:40|141.37|139.97|141.52|140.12|141.52|140.12|141.37|139.97|7
1653321960000|2022-05-23 16:06:00|141.53|140.13|141.46|140.06|141.53|140.13|141.46|140.06|8
1653321970000|2022-05-23 16:06:10|141.47|140.07|141.47|140.07|141.47|140.07|141.47|140.07|1
1653321990000|2022-05-23 16:06:30|141.39|139.99|141.37|139.97|141.39|139.99|141.37|139.97|2
1653322000000|2022-05-23 16:06:40|141.38|139.98|141.42|140.02|141.43|140.03|141.38|139.98|10
1653322010000|2022-05-23 16:06:50|141.43|140.03|141.53|140.13|141.53|140.13|141.43|140.03|8
1653322020000|2022-05-23 16:07:00|141.54|140.14|141.54|140.14|141.54|140.14|141.54|140.14|1
1653322040000|2022-05-23 16:07:20|141.53|140.13|141.5|140.1|141.53|140.13|141.5|140.1|3
1653322050000|2022-05-23 16:07:30|141.49|140.09|141.49|140.09|141.5|140.1|141.49|140.09|3
1653322060000|2022-05-23 16:07:40|141.51|140.11|141.53|140.13|141.53|140.13|141.51|140.11|5
1653322070000|2022-05-23 16:07:50|141.54|140.14|141.53|140.13|141.54|140.14|141.53|140.13|2
1653322100000|2022-05-23 16:08:20|141.54|140.14|141.7|140.3|141.7|140.3|141.53|140.13|6
1653322110000|2022-05-23 16:08:30|141.71|140.31|141.57|140.17|141.71|140.31|141.57|140.17|11
1653322120000|2022-05-23 16:08:40|141.58|140.18|141.64|140.24|141.64|140.24|141.57|140.17|6
1653322130000|2022-05-23 16:08:50|141.67|140.27|141.67|140.27|141.67|140.27|141.67|140.27|1
1653322140000|2022-05-23 16:09:00|141.65|140.25|141.63|140.23|141.65|140.25|141.57|140.17|7
1653322150000|2022-05-23 16:09:10|141.64|140.24|141.64|140.24|141.64|140.24|141.6|140.2|6
1653322160000|2022-05-23 16:09:20|141.63|140.23|141.57|140.17|141.63|140.23|141.57|140.17|7
1653322170000|2022-05-23 16:09:30|141.56|140.16|141.57|140.17|141.57|140.17|141.56|140.16|2
1653322200000|2022-05-23 16:10:00|141.64|140.24|141.64|140.24|141.64|140.24|141.64|140.24|1
1653322220000|2022-05-23 16:10:20|141.63|140.23|141.63|140.23|141.63|140.23|141.63|140.23|1
1653322230000|2022-05-23 16:10:30|141.62|140.22|141.56|140.16|141.62|140.22|141.56|140.16|5
1653322240000|2022-05-23 16:10:40|141.57|140.17|141.57|140.17|141.57|140.17|141.57|140.17|1
1653322250000|2022-05-23 16:10:50|141.56|140.16|141.63|140.23|141.63|140.23|141.56|140.16|5
1653322260000|2022-05-23 16:11:00|141.62|140.22|141.63|140.23|141.63|140.23|141.62|140.22|2
1653322270000|2022-05-23 16:11:10|141.64|140.24|141.73|140.33|141.73|140.33|141.64|140.24|6
1653322280000|2022-05-23 16:11:20|141.72|140.32|141.72|140.32|141.72|140.32|141.72|140.32|1
1653322290000|2022-05-23 16:11:30|141.76|140.36|141.75|140.35|141.77|140.37|141.75|140.35|4
1653322310000|2022-05-23 16:11:50|141.73|140.33|141.65|140.25|141.73|140.33|141.65|140.25|6
1653322320000|2022-05-23 16:12:00|141.66|140.26|141.66|140.26|141.66|140.26|141.65|140.25|5
1653322330000|2022-05-23 16:12:10|141.65|140.25|141.66|140.26|141.66|140.26|141.65|140.25|2
1653322400000|2022-05-23 16:13:20|141.65|140.25|141.46|140.06|141.65|140.25|141.44|140.04|8
1653322410000|2022-05-23 16:13:30|141.45|140.05|141.37|139.97|141.46|140.06|141.37|139.97|11
1653322420000|2022-05-23 16:13:40|141.38|139.98|141.36|139.96|141.38|139.98|141.36|139.96|3
1653322440000|2022-05-23 16:14:00|141.35|139.95|141.26|139.86|141.35|139.95|141.26|139.86|5
1653322450000|2022-05-23 16:14:10|141.3|139.9|141.25|139.85|141.3|139.9|141.25|139.85|4
1653322460000|2022-05-23 16:14:20|141.24|139.84|141.24|139.84|141.25|139.85|141.24|139.84|3
1653322480000|2022-05-23 16:14:40|141.25|139.85|141.33|139.93|141.33|139.93|141.25|139.85|6
1653322500000|2022-05-23 16:15:00|141.34|139.94|141.34|139.94|141.34|139.94|141.34|139.94|1
1653322510000|2022-05-23 16:15:10|141.36|139.96|141.36|139.96|141.36|139.96|141.36|139.96|1
1653322550000|2022-05-23 16:15:50|141.35|139.95|141.34|139.94|141.35|139.95|141.34|139.94|2
1653322560000|2022-05-23 16:16:00|141.35|139.95|141.25|139.85|141.35|139.95|141.25|139.85|7
1653322570000|2022-05-23 16:16:10|141.26|139.86|141.22|139.82|141.26|139.86|141.15|139.75|14
1653322580000|2022-05-23 16:16:20|141.21|139.81|141.22|139.82|141.22|139.82|141.21|139.81|2
1653322590000|2022-05-23 16:16:30|141.21|139.81|141.13|139.73|141.21|139.81|141.13|139.73|7
1653322600000|2022-05-23 16:16:40|141.14|139.74|141.13|139.73|141.14|139.74|141.12|139.72|6
1653322620000|2022-05-23 16:17:00|141.14|139.74|141.05|139.65|141.14|139.74|141.05|139.65|6
1653322630000|2022-05-23 16:17:10|141.01|139.61|141.04|139.64|141.04|139.64|141|139.6|8
1653322640000|2022-05-23 16:17:20|141.03|139.63|141.04|139.64|141.04|139.64|141.03|139.63|4
1653322650000|2022-05-23 16:17:30|141.03|139.63|141.04|139.64|141.04|139.64|141.03|139.63|2
1653322660000|2022-05-23 16:17:40|141.05|139.65|141.05|139.65|141.05|139.65|141.05|139.65|1
1653322680000|2022-05-23 16:18:00|141.06|139.66|141.15|139.75|141.18|139.78|141.06|139.66|12
1653322690000|2022-05-23 16:18:10|141.14|139.74|141.09|139.69|141.14|139.74|141.07|139.67|13
1653322700000|2022-05-23 16:18:20|141.07|139.67|141.09|139.69|141.11|139.71|141.07|139.67|14
1653322710000|2022-05-23 16:18:30|141.1|139.7|141.1|139.7|141.11|139.71|141.1|139.7|5
1653322720000|2022-05-23 16:18:40|141.11|139.71|141.1|139.7|141.12|139.72|141.08|139.68|13
1653322730000|2022-05-23 16:18:50|141.08|139.68|141.04|139.64|141.08|139.68|141.04|139.64|5
1653322740000|2022-05-23 16:19:00|141.06|139.66|141.03|139.63|141.1|139.7|140.99|139.59|13
1653322760000|2022-05-23 16:19:20|141.02|139.62|141.03|139.63|141.03|139.63|141.02|139.62|2
1653322790000|2022-05-23 16:19:50|141.05|139.65|141.12|139.72|141.12|139.72|141.05|139.65|9
1653322800000|2022-05-23 16:20:00|141.24|139.84|141.33|139.93|141.35|139.95|141.24|139.84|6
1653322810000|2022-05-23 16:20:10|141.34|139.94|141.35|139.95|141.35|139.95|141.34|139.94|2
1653322830000|2022-05-23 16:20:30|141.34|139.94|141.37|139.97|141.37|139.97|141.34|139.94|3
1653322850000|2022-05-23 16:20:50|141.38|139.98|141.38|139.98|141.38|139.98|141.38|139.98|1
1653322860000|2022-05-23 16:21:00|141.37|139.97|141.37|139.97|141.38|139.98|141.37|139.97|7
1653322870000|2022-05-23 16:21:10|141.38|139.98|141.43|140.03|141.43|140.03|141.38|139.98|3
1653322890000|2022-05-23 16:21:30|141.44|140.04|141.54|140.14|141.55|140.15|141.44|140.04|3
1653322900000|2022-05-23 16:21:40|141.56|140.16|141.72|140.32|141.72|140.32|141.56|140.16|8
1653322920000|2022-05-23 16:22:00|141.76|140.36|141.92|140.52|141.92|140.52|141.76|140.36|7
1653322930000|2022-05-23 16:22:10|141.89|140.49|141.94|140.54|141.94|140.54|141.89|140.49|9
1653322940000|2022-05-23 16:22:20|141.96|140.56|141.77|140.37|141.96|140.56|141.77|140.37|7
1653322950000|2022-05-23 16:22:30|141.79|140.39|141.77|140.37|141.83|140.43|141.77|140.37|8
1653322960000|2022-05-23 16:22:40|141.76|140.36|141.77|140.37|141.78|140.38|141.76|140.36|6
1653322970000|2022-05-23 16:22:50|141.76|140.36|141.82|140.42|141.84|140.44|141.76|140.36|7
1653322980000|2022-05-23 16:23:00|141.81|140.41|141.86|140.46|141.92|140.52|141.81|140.41|14
1653322990000|2022-05-23 16:23:10|141.88|140.48|141.89|140.49|141.89|140.49|141.88|140.48|2
1653323000000|2022-05-23 16:23:20|141.9|140.5|141.87|140.47|141.92|140.52|141.87|140.47|9
1653323020000|2022-05-23 16:23:40|141.88|140.48|142|140.6|142|140.6|141.88|140.48|9
1653323030000|2022-05-23 16:23:50|141.96|140.56|142|140.6|142|140.6|141.94|140.54|9
1653323040000|2022-05-23 16:24:00|142.02|140.62|142.11|140.71|142.11|140.71|142|140.6|6
1653323050000|2022-05-23 16:24:10|142.12|140.72|142.19|140.79|142.23|140.83|142.12|140.72|11
1653323060000|2022-05-23 16:24:20|142.2|140.8|142.03|140.63|142.21|140.81|142.03|140.63|16
1653323070000|2022-05-23 16:24:30|142.02|140.62|142.05|140.65|142.05|140.65|142.02|140.62|9
1653323080000|2022-05-23 16:24:40|142.06|140.66|142.06|140.66|142.06|140.66|142.05|140.65|7
1653323090000|2022-05-23 16:24:50|142.07|140.67|142.11|140.71|142.11|140.71|142.07|140.67|4
1653323100000|2022-05-23 16:25:00|142.1|140.7|142.07|140.67|142.1|140.7|142.07|140.67|2
1653323110000|2022-05-23 16:25:10|142.06|140.66|142.05|140.65|142.06|140.66|142.04|140.64|4
1653323120000|2022-05-23 16:25:20|142.04|140.64|141.94|140.54|142.04|140.64|141.94|140.54|10
1653323130000|2022-05-23 16:25:30|141.93|140.53|141.93|140.53|141.93|140.53|141.91|140.51|5
1653323140000|2022-05-23 16:25:40|141.92|140.52|141.86|140.46|141.92|140.52|141.86|140.46|6
1653323160000|2022-05-23 16:26:00|141.87|140.47|141.87|140.47|141.87|140.47|141.87|140.47|1
1653323170000|2022-05-23 16:26:10|141.86|140.46|141.86|140.46|141.86|140.46|141.86|140.46|1
1653323180000|2022-05-23 16:26:20|141.89|140.49|141.93|140.53|141.93|140.53|141.89|140.49|4
1653323190000|2022-05-23 16:26:30|141.92|140.52|141.88|140.48|141.92|140.52|141.88|140.48|4
1653323200000|2022-05-23 16:26:40|141.87|140.47|141.87|140.47|141.87|140.47|141.87|140.47|1
1653323220000|2022-05-23 16:27:00|141.88|140.48|141.84|140.44|141.88|140.48|141.84|140.44|8
1653323230000|2022-05-23 16:27:10|141.85|140.45|141.79|140.39|141.85|140.45|141.78|140.38|11
1653323240000|2022-05-23 16:27:20|141.78|140.38|141.75|140.35|141.79|140.39|141.75|140.35|5
1653323250000|2022-05-23 16:27:30|141.74|140.34|141.75|140.35|141.75|140.35|141.74|140.34|2
1653323260000|2022-05-23 16:27:40|141.76|140.36|141.66|140.26|141.76|140.36|141.66|140.26|9
1653323280000|2022-05-23 16:28:00|141.63|140.23|141.53|140.13|141.63|140.23|141.53|140.13|6
1653323290000|2022-05-23 16:28:10|141.5|140.1|141.51|140.11|141.51|140.11|141.46|140.06|7
1653323300000|2022-05-23 16:28:20|141.53|140.13|141.51|140.11|141.53|140.13|141.51|140.11|3
1653323310000|2022-05-23 16:28:30|141.5|140.1|141.44|140.04|141.5|140.1|141.44|140.04|6
1653323320000|2022-05-23 16:28:40|141.45|140.05|141.44|140.04|141.45|140.05|141.43|140.03|4
1653323330000|2022-05-23 16:28:50|141.45|140.05|141.45|140.05|141.47|140.07|141.43|140.03|7
1653323340000|2022-05-23 16:29:00|141.44|140.04|141.44|140.04|141.44|140.04|141.44|140.04|1
1653323350000|2022-05-23 16:29:10|141.45|140.05|141.42|140.02|141.45|140.05|141.41|140.01|5
1653323360000|2022-05-23 16:29:20|141.43|140.03|141.43|140.03|141.43|140.03|141.43|140.03|1
1653323380000|2022-05-23 16:29:40|141.42|140.02|141.39|139.99|141.42|140.02|141.38|139.98|4
1653323390000|2022-05-23 16:29:50|141.38|139.98|141.32|139.92|141.38|139.98|141.32|139.92|7
1653323410000|2022-05-23 16:30:10|141.31|139.91|141.23|139.83|141.31|139.91|141.23|139.83|12
1653323420000|2022-05-23 16:30:20|141.24|139.84|141.14|139.74|141.24|139.84|141.14|139.74|7
1653323430000|2022-05-23 16:30:30|141.13|139.73|141.03|139.63|141.13|139.73|141.03|139.63|7
1653323440000|2022-05-23 16:30:40|141.02|139.62|140.94|139.54|141.02|139.62|140.94|139.54|7
1653323450000|2022-05-23 16:30:50|140.96|139.56|141.01|139.61|141.01|139.61|140.96|139.56|5
1653323460000|2022-05-23 16:31:00|141|139.6|140.74|139.34|141|139.6|140.74|139.34|10
1653323470000|2022-05-23 16:31:10|140.73|139.33|140.75|139.35|140.8|139.4|140.73|139.33|13
1653323480000|2022-05-23 16:31:20|140.73|139.33|140.78|139.38|140.78|139.38|140.69|139.29|10
1653323490000|2022-05-23 16:31:30|140.77|139.37|140.78|139.38|140.79|139.39|140.77|139.37|4
1653323500000|2022-05-23 16:31:40|140.79|139.39|140.92|139.52|140.92|139.52|140.79|139.39|9
1653323510000|2022-05-23 16:31:50|140.88|139.48|140.83|139.43|140.88|139.48|140.83|139.43|3
1653323520000|2022-05-23 16:32:00|140.82|139.42|140.82|139.42|140.82|139.42|140.81|139.41|3
1653323530000|2022-05-23 16:32:10|140.83|139.43|140.83|139.43|140.83|139.43|140.83|139.43|1
1653323540000|2022-05-23 16:32:20|140.82|139.42|140.83|139.43|140.83|139.43|140.82|139.42|4
1653323550000|2022-05-23 16:32:30|140.88|139.48|140.97|139.57|140.97|139.57|140.88|139.48|8
1653323560000|2022-05-23 16:32:40|140.98|139.58|140.98|139.58|140.98|139.58|140.97|139.57|5
1653323570000|2022-05-23 16:32:50|140.97|139.57|140.97|139.57|140.98|139.58|140.97|139.57|3
1653323580000|2022-05-23 16:33:00|140.98|139.58|141|139.6|141|139.6|140.98|139.58|3
1653323590000|2022-05-23 16:33:10|140.98|139.58|140.92|139.52|140.98|139.58|140.92|139.52|5
1653323600000|2022-05-23 16:33:20|140.91|139.51|140.85|139.45|140.91|139.51|140.85|139.45|2
1653323610000|2022-05-23 16:33:30|140.83|139.43|140.83|139.43|140.83|139.43|140.82|139.42|3
1653323620000|2022-05-23 16:33:40|140.82|139.42|140.83|139.43|140.83|139.43|140.82|139.42|4
1653323630000|2022-05-23 16:33:50|140.86|139.46|140.87|139.47|140.87|139.47|140.86|139.46|2
1653323640000|2022-05-23 16:34:00|140.86|139.46|140.73|139.33|140.86|139.46|140.73|139.33|9
1653323650000|2022-05-23 16:34:10|140.72|139.32|140.73|139.33|140.73|139.33|140.72|139.32|2
1653323660000|2022-05-23 16:34:20|140.74|139.34|140.79|139.39|140.79|139.39|140.73|139.33|8
1653323670000|2022-05-23 16:34:30|140.8|139.4|140.74|139.34|140.81|139.41|140.74|139.34|8
1653323680000|2022-05-23 16:34:40|140.76|139.36|140.8|139.4|140.8|139.4|140.73|139.33|8
1653323690000|2022-05-23 16:34:50|140.81|139.41|140.73|139.33|140.81|139.41|140.73|139.33|5
1653323700000|2022-05-23 16:35:00|140.74|139.34|140.8|139.4|140.8|139.4|140.73|139.33|6
1653323710000|2022-05-23 16:35:10|140.79|139.39|140.73|139.33|140.79|139.39|140.72|139.32|10
1653323730000|2022-05-23 16:35:30|140.71|139.31|140.49|139.09|140.71|139.31|140.47|139.07|14
1653323740000|2022-05-23 16:35:40|140.5|139.1|140.58|139.18|140.58|139.18|140.5|139.1|4
1653323750000|2022-05-23 16:35:50|140.59|139.19|140.6|139.2|140.6|139.2|140.59|139.19|2
1653323760000|2022-05-23 16:36:00|140.61|139.21|140.68|139.28|140.68|139.28|140.61|139.21|4
1653323770000|2022-05-23 16:36:10|140.69|139.29|140.69|139.29|140.69|139.29|140.69|139.29|1
1653323790000|2022-05-23 16:36:30|140.7|139.3|140.61|139.21|140.7|139.3|140.6|139.2|6
1653323800000|2022-05-23 16:36:40|140.6|139.2|140.59|139.19|140.61|139.21|140.59|139.19|5
1653323810000|2022-05-23 16:36:50|140.63|139.23|140.53|139.13|140.63|139.23|140.53|139.13|4
1653323820000|2022-05-23 16:37:00|140.54|139.14|140.53|139.13|140.54|139.14|140.53|139.13|2
1653323850000|2022-05-23 16:37:30|140.54|139.14|140.54|139.14|140.54|139.14|140.54|139.14|1
1653323860000|2022-05-23 16:37:40|140.53|139.13|140.58|139.18|140.58|139.18|140.53|139.13|4
1653323880000|2022-05-23 16:38:00|140.61|139.21|140.69|139.29|140.69|139.29|140.61|139.21|5
1653323890000|2022-05-23 16:38:10|140.68|139.28|140.65|139.25|140.68|139.28|140.64|139.24|4
1653323900000|2022-05-23 16:38:20|140.63|139.23|140.62|139.22|140.63|139.23|140.6|139.2|4
1653323910000|2022-05-23 16:38:30|140.63|139.23|140.65|139.25|140.65|139.25|140.63|139.23|2
1653323920000|2022-05-23 16:38:40|140.62|139.22|140.62|139.22|140.62|139.22|140.62|139.22|1
1653323930000|2022-05-23 16:38:50|140.61|139.21|140.59|139.19|140.61|139.21|140.58|139.18|4
1653323940000|2022-05-23 16:39:00|140.6|139.2|140.6|139.2|140.6|139.2|140.59|139.19|3
1653323950000|2022-05-23 16:39:10|140.59|139.19|140.59|139.19|140.59|139.19|140.59|139.19|1
1653323970000|2022-05-23 16:39:30|140.58|139.18|140.58|139.18|140.58|139.18|140.58|139.18|1
1653323980000|2022-05-23 16:39:40|140.59|139.19|140.6|139.2|140.6|139.2|140.59|139.19|2
1653323990000|2022-05-23 16:39:50|140.63|139.23|140.75|139.35|140.75|139.35|140.63|139.23|5
1653324010000|2022-05-23 16:40:10|140.81|139.41|140.84|139.44|140.92|139.52|140.81|139.41|12
1653324020000|2022-05-23 16:40:20|140.86|139.46|140.76|139.36|140.86|139.46|140.73|139.33|15
1653324030000|2022-05-23 16:40:30|140.75|139.35|140.64|139.24|140.75|139.35|140.62|139.22|10
1653324040000|2022-05-23 16:40:40|140.68|139.28|140.57|139.17|140.68|139.28|140.57|139.17|11
1653324050000|2022-05-23 16:40:50|140.56|139.16|140.56|139.16|140.57|139.17|140.55|139.15|5
1653324060000|2022-05-23 16:41:00|140.55|139.15|140.48|139.08|140.55|139.15|140.46|139.06|5
1653324070000|2022-05-23 16:41:10|140.51|139.11|140.6|139.2|140.6|139.2|140.46|139.06|12
1653324080000|2022-05-23 16:41:20|140.59|139.19|140.57|139.17|140.59|139.19|140.57|139.17|2
1653324090000|2022-05-23 16:41:30|140.56|139.16|140.55|139.15|140.56|139.16|140.55|139.15|2
1653324100000|2022-05-23 16:41:40|140.5|139.1|140.54|139.14|140.55|139.15|140.46|139.06|5
1653324120000|2022-05-23 16:42:00|140.49|139.09|140.48|139.08|140.49|139.09|140.48|139.08|2
1653324130000|2022-05-23 16:42:10|140.47|139.07|140.46|139.06|140.47|139.07|140.46|139.06|2
1653324140000|2022-05-23 16:42:20|140.45|139.05|140.44|139.04|140.45|139.05|140.43|139.03|10
1653324150000|2022-05-23 16:42:30|140.46|139.06|140.51|139.11|140.51|139.11|140.46|139.06|6
1653324160000|2022-05-23 16:42:40|140.57|139.17|140.6|139.2|140.6|139.2|140.57|139.17|4
1653324170000|2022-05-23 16:42:50|140.61|139.21|140.55|139.15|140.61|139.21|140.55|139.15|7
1653324180000|2022-05-23 16:43:00|140.58|139.18|140.59|139.19|140.6|139.2|140.58|139.18|3
1653324230000|2022-05-23 16:43:50|140.6|139.2|140.6|139.2|140.6|139.2|140.6|139.2|1
1653324240000|2022-05-23 16:44:00|140.65|139.25|140.62|139.22|140.65|139.25|140.6|139.2|3
1653324250000|2022-05-23 16:44:10|140.63|139.23|140.63|139.23|140.63|139.23|140.63|139.23|1
1653324260000|2022-05-23 16:44:20|140.62|139.22|140.55|139.15|140.62|139.22|140.55|139.15|3
1653324270000|2022-05-23 16:44:30|140.56|139.16|140.55|139.15|140.56|139.16|140.55|139.15|2
1653324280000|2022-05-23 16:44:40|140.56|139.16|140.55|139.15|140.56|139.16|140.55|139.15|2
1653324290000|2022-05-23 16:44:50|140.56|139.16|140.61|139.21|140.61|139.21|140.54|139.14|8
1653324330000|2022-05-23 16:45:30|140.58|139.18|140.53|139.13|140.58|139.18|140.52|139.12|7
1653324340000|2022-05-23 16:45:40|140.49|139.09|140.48|139.08|140.49|139.09|140.46|139.06|4
1653324350000|2022-05-23 16:45:50|140.52|139.12|140.63|139.23|140.63|139.23|140.52|139.12|4
1653324360000|2022-05-23 16:46:00|140.64|139.24|140.7|139.3|140.7|139.3|140.64|139.24|3
1653324370000|2022-05-23 16:46:10|140.69|139.29|140.61|139.21|140.69|139.29|140.6|139.2|6
1653324380000|2022-05-23 16:46:20|140.62|139.22|140.63|139.23|140.63|139.23|140.62|139.22|2
1653324400000|2022-05-23 16:46:40|140.62|139.22|140.56|139.16|140.62|139.22|140.56|139.16|4
1653324410000|2022-05-23 16:46:50|140.55|139.15|140.51|139.11|140.55|139.15|140.49|139.09|8
1653324420000|2022-05-23 16:47:00|140.52|139.12|140.61|139.21|140.61|139.21|140.45|139.05|13
1653324430000|2022-05-23 16:47:10|140.6|139.2|140.6|139.2|140.6|139.2|140.6|139.2|1
1653324440000|2022-05-23 16:47:20|140.61|139.21|140.61|139.21|140.61|139.21|140.61|139.21|1
1653324460000|2022-05-23 16:47:40|140.6|139.2|140.61|139.21|140.61|139.21|140.6|139.2|2
1653324470000|2022-05-23 16:47:50|140.59|139.19|140.55|139.15|140.59|139.19|140.55|139.15|8
1653324480000|2022-05-23 16:48:00|140.53|139.13|140.54|139.14|140.54|139.14|140.53|139.13|2
1653324490000|2022-05-23 16:48:10|140.53|139.13|140.44|139.04|140.53|139.13|140.44|139.04|7
1653324500000|2022-05-23 16:48:20|140.43|139.03|140.37|138.97|140.43|139.03|140.37|138.97|6
1653324510000|2022-05-23 16:48:30|140.36|138.96|140.36|138.96|140.36|138.96|140.35|138.95|3
1653324520000|2022-05-23 16:48:40|140.35|138.95|140.36|138.96|140.36|138.96|140.35|138.95|2
1653324530000|2022-05-23 16:48:50|140.35|138.95|140.35|138.95|140.35|138.95|140.35|138.95|1
1653324540000|2022-05-23 16:49:00|140.36|138.96|140.4|139|140.4|139|140.36|138.96|2
1653324550000|2022-05-23 16:49:10|140.41|139.01|140.53|139.13|140.53|139.13|140.41|139.01|6
1653324560000|2022-05-23 16:49:20|140.52|139.12|140.52|139.12|140.52|139.12|140.48|139.08|3
1653324570000|2022-05-23 16:49:30|140.48|139.08|140.46|139.06|140.48|139.08|140.45|139.05|5
1653324580000|2022-05-23 16:49:40|140.45|139.05|140.45|139.05|140.45|139.05|140.44|139.04|3
1653324590000|2022-05-23 16:49:50|140.46|139.06|140.46|139.06|140.46|139.06|140.45|139.05|5
1653324600000|2022-05-23 16:50:00|140.49|139.09|140.49|139.09|140.49|139.09|140.49|139.09|1
1653324610000|2022-05-23 16:50:10|140.55|139.15|140.55|139.15|140.55|139.15|140.55|139.15|1
1653324630000|2022-05-23 16:50:30|140.52|139.12|140.46|139.06|140.52|139.12|140.46|139.06|3
1653324640000|2022-05-23 16:50:40|140.51|139.11|140.49|139.09|140.55|139.15|140.46|139.06|6
1653324650000|2022-05-23 16:50:50|140.46|139.06|140.53|139.13|140.53|139.13|140.46|139.06|4
1653324660000|2022-05-23 16:51:00|140.54|139.14|140.45|139.05|140.54|139.14|140.45|139.05|6
1653324700000|2022-05-23 16:51:40|140.44|139.04|140.33|138.93|140.44|139.04|140.32|138.92|13
1653324710000|2022-05-23 16:51:50|140.34|138.94|140.33|138.93|140.35|138.95|140.33|138.93|5
1653324720000|2022-05-23 16:52:00|140.34|138.94|140.34|138.94|140.34|138.94|140.33|138.93|3
1653324730000|2022-05-23 16:52:10|140.33|138.93|140.33|138.93|140.33|138.93|140.33|138.93|1
1653324740000|2022-05-23 16:52:20|140.32|138.92|140.27|138.87|140.32|138.92|140.27|138.87|7
1653324750000|2022-05-23 16:52:30|140.28|138.88|140.32|138.92|140.33|138.93|140.28|138.88|3
1653324760000|2022-05-23 16:52:40|140.31|138.91|140.27|138.87|140.31|138.91|140.27|138.87|6
1653324770000|2022-05-23 16:52:50|140.25|138.85|140.24|138.84|140.25|138.85|140.24|138.84|2
1653324780000|2022-05-23 16:53:00|140.16|138.76|140.16|138.76|140.16|138.76|140.16|138.76|1
1653324790000|2022-05-23 16:53:10|140.07|138.67|140.07|138.67|140.09|138.69|140.05|138.65|7
1653324800000|2022-05-23 16:53:20|140.12|138.72|140.16|138.76|140.16|138.76|140.12|138.72|2
1653324810000|2022-05-23 16:53:30|140.17|138.77|140.24|138.84|140.24|138.84|140.16|138.76|6
1653324820000|2022-05-23 16:53:40|140.27|138.87|140.25|138.85|140.27|138.87|140.24|138.84|5
1653324830000|2022-05-23 16:53:50|140.24|138.84|140.16|138.76|140.24|138.84|140.16|138.76|6
1653324840000|2022-05-23 16:54:00|140.17|138.77|140.19|138.79|140.2|138.8|140.16|138.76|4
1653324850000|2022-05-23 16:54:10|140.17|138.77|140.1|138.7|140.18|138.78|140.1|138.7|7
1653324860000|2022-05-23 16:54:20|140.11|138.71|140.1|138.7|140.11|138.71|140.06|138.66|8
1653324870000|2022-05-23 16:54:30|140.12|138.72|140.13|138.73|140.14|138.74|140.1|138.7|9
1653324880000|2022-05-23 16:54:40|140.12|138.72|140.11|138.71|140.12|138.72|140.04|138.64|9
1653324890000|2022-05-23 16:54:50|140.12|138.72|140.14|138.74|140.14|138.74|140.05|138.65|10
1653324900000|2022-05-23 16:55:00|140.12|138.72|140.22|138.82|140.22|138.82|140.12|138.72|8
1653324910000|2022-05-23 16:55:10|140.21|138.81|140.12|138.72|140.21|138.81|140.12|138.72|10
1653324920000|2022-05-23 16:55:20|140.08|138.68|140.06|138.66|140.08|138.68|140.05|138.65|6
1653324930000|2022-05-23 16:55:30|140.05|138.65|140.04|138.64|140.05|138.65|140.01|138.61|5
1653324940000|2022-05-23 16:55:40|140.03|138.63|140.03|138.63|140.03|138.63|140.03|138.63|1
1653324950000|2022-05-23 16:55:50|140.04|138.64|139.99|138.59|140.05|138.65|139.99|138.59|6
1653324960000|2022-05-23 16:56:00|139.98|138.58|140.02|138.62|140.02|138.62|139.96|138.56|5
1653324970000|2022-05-23 16:56:10|140.01|138.61|140.02|138.62|140.02|138.62|140.01|138.61|2
1653324980000|2022-05-23 16:56:20|140.04|138.64|140.14|138.74|140.15|138.75|140.03|138.63|9
1653324990000|2022-05-23 16:56:30|140.17|138.77|140.2|138.8|140.2|138.8|140.14|138.74|5
1653325000000|2022-05-23 16:56:40|140.25|138.85|140.25|138.85|140.26|138.86|140.24|138.84|5
1653325010000|2022-05-23 16:56:50|140.27|138.87|140.26|138.86|140.27|138.87|140.26|138.86|2
1653325020000|2022-05-23 16:57:00|140.27|138.87|140.32|138.92|140.34|138.94|140.27|138.87|7
1653325030000|2022-05-23 16:57:10|140.33|138.93|140.4|139|140.4|139|140.33|138.93|4
1653325040000|2022-05-23 16:57:20|140.42|139.02|140.46|139.06|140.46|139.06|140.42|139.02|4
1653325050000|2022-05-23 16:57:30|140.45|139.05|140.45|139.05|140.45|139.05|140.44|139.04|5
1653325070000|2022-05-23 16:57:50|140.44|139.04|140.51|139.11|140.51|139.11|140.44|139.04|6
1653325080000|2022-05-23 16:58:00|140.53|139.13|140.53|139.13|140.53|139.13|140.53|139.13|1
1653325110000|2022-05-23 16:58:30|140.55|139.15|140.55|139.15|140.55|139.15|140.55|139.15|1
1653325120000|2022-05-23 16:58:40|140.58|139.18|140.55|139.15|140.58|139.18|140.55|139.15|3
1653325130000|2022-05-23 16:58:50|140.61|139.21|140.64|139.24|140.64|139.24|140.61|139.21|3
1653325140000|2022-05-23 16:59:00|140.65|139.25|140.72|139.32|140.72|139.32|140.65|139.25|4
1653325150000|2022-05-23 16:59:10|140.75|139.35|140.67|139.27|140.75|139.35|140.67|139.27|3
1653325160000|2022-05-23 16:59:20|140.65|139.25|140.62|139.22|140.65|139.25|140.62|139.22|9
1653325170000|2022-05-23 16:59:30|140.56|139.16|140.53|139.13|140.56|139.16|140.53|139.13|4
1653325180000|2022-05-23 16:59:40|140.52|139.12|140.44|139.04|140.52|139.12|140.44|139.04|4
1653325190000|2022-05-23 16:59:50|140.42|139.02|140.42|139.02|140.42|139.02|140.42|139.02|1
1653325200000|2022-05-23 17:00:00|140.44|139.04|140.44|139.04|140.44|139.04|140.43|139.03|3
1653325210000|2022-05-23 17:00:10|140.43|139.03|140.44|139.04|140.44|139.04|140.42|139.02|5
1653325220000|2022-05-23 17:00:20|140.45|139.05|140.38|138.98|140.45|139.05|140.38|138.98|6
1653325230000|2022-05-23 17:00:30|140.37|138.97|140.3|138.9|140.37|138.97|140.3|138.9|10
1653325240000|2022-05-23 17:00:40|140.31|138.91|140.43|139.03|140.43|139.03|140.31|138.91|7
1653325250000|2022-05-23 17:00:50|140.45|139.05|140.52|139.12|140.52|139.12|140.43|139.03|4
1653325260000|2022-05-23 17:01:00|140.51|139.11|140.51|139.11|140.51|139.11|140.51|139.11|1
1653325270000|2022-05-23 17:01:10|140.5|139.1|140.44|139.04|140.5|139.1|140.44|139.04|4
1653325280000|2022-05-23 17:01:20|140.46|139.06|140.44|139.04|140.46|139.06|140.42|139.02|5
1653325290000|2022-05-23 17:01:30|140.42|139.02|140.25|138.85|140.43|139.03|140.25|138.85|13
1653325300000|2022-05-23 17:01:40|140.22|138.82|139.99|138.59|140.23|138.83|139.99|138.59|22
1653325310000|2022-05-23 17:01:50|140.01|138.61|140.05|138.65|140.06|138.66|139.99|138.59|11
1653325320000|2022-05-23 17:02:00|140.04|138.64|139.99|138.59|140.04|138.64|139.98|138.58|13
1653325330000|2022-05-23 17:02:10|140|138.6|139.97|138.57|140|138.6|139.87|138.47|10
1653325340000|2022-05-23 17:02:20|139.98|138.58|140.06|138.66|140.11|138.71|139.98|138.58|14
1653325350000|2022-05-23 17:02:30|140.07|138.67|140.1|138.7|140.14|138.74|140.07|138.67|8
1653325360000|2022-05-23 17:02:40|140.09|138.69|140.06|138.66|140.09|138.69|140.05|138.65|7
1653325370000|2022-05-23 17:02:50|140.05|138.65|140.07|138.67|140.07|138.67|140.05|138.65|4
1653325380000|2022-05-23 17:03:00|140.06|138.66|140.06|138.66|140.06|138.66|140.05|138.65|3
1653325390000|2022-05-23 17:03:10|140.05|138.65|140.13|138.73|140.13|138.73|140.05|138.65|5
1653325400000|2022-05-23 17:03:20|140.12|138.72|140.13|138.73|140.13|138.73|140.12|138.72|2
1653325410000|2022-05-23 17:03:30|140.14|138.74|140.14|138.74|140.23|138.83|140.13|138.73|17
1653325420000|2022-05-23 17:03:40|140.15|138.75|140.08|138.68|140.15|138.75|140.08|138.68|8
1653325430000|2022-05-23 17:03:50|140.07|138.67|139.99|138.59|140.08|138.68|139.98|138.58|9
1653325440000|2022-05-23 17:04:00|139.98|138.58|139.87|138.47|139.98|138.58|139.87|138.47|10
1653325450000|2022-05-23 17:04:10|139.86|138.46|139.74|138.34|139.9|138.5|139.73|138.33|10
1653325460000|2022-05-23 17:04:20|139.71|138.31|139.62|138.22|139.71|138.31|139.62|138.22|12
1653325470000|2022-05-23 17:04:30|139.64|138.24|139.7|138.3|139.7|138.3|139.63|138.23|7
1653325480000|2022-05-23 17:04:40|139.71|138.31|139.75|138.35|139.75|138.35|139.71|138.31|5
1653325490000|2022-05-23 17:04:50|139.73|138.33|139.6|138.2|139.73|138.33|139.6|138.2|9
1653325500000|2022-05-23 17:05:00|139.58|138.18|139.53|138.13|139.58|138.18|139.52|138.12|8
1653325510000|2022-05-23 17:05:10|139.55|138.15|139.71|138.31|139.71|138.31|139.55|138.15|8
1653325520000|2022-05-23 17:05:20|139.7|138.3|139.65|138.25|139.7|138.3|139.63|138.23|8
1653325530000|2022-05-23 17:05:30|139.64|138.24|139.64|138.24|139.64|138.24|139.62|138.22|7
1653325540000|2022-05-23 17:05:40|139.66|138.26|139.67|138.27|139.71|138.31|139.66|138.26|6
1653325550000|2022-05-23 17:05:50|139.66|138.26|139.63|138.23|139.66|138.26|139.63|138.23|11
1653325560000|2022-05-23 17:06:00|139.65|138.25|139.66|138.26|139.7|138.3|139.65|138.25|7
1653325570000|2022-05-23 17:06:10|139.67|138.27|139.71|138.31|139.71|138.31|139.67|138.27|3
1653325580000|2022-05-23 17:06:20|139.74|138.34|139.76|138.36|139.76|138.36|139.74|138.34|5
1653325590000|2022-05-23 17:06:30|139.77|138.37|140.04|138.64|140.04|138.64|139.77|138.37|6
1653325600000|2022-05-23 17:06:40|140.03|138.63|139.95|138.55|140.03|138.63|139.93|138.53|9
1653325610000|2022-05-23 17:06:50|139.94|138.54|139.95|138.55|139.97|138.57|139.94|138.54|7
1653325620000|2022-05-23 17:07:00|139.96|138.56|139.96|138.56|139.96|138.56|139.94|138.54|3
1653325630000|2022-05-23 17:07:10|139.99|138.59|140.03|138.63|140.03|138.63|139.99|138.59|4
1653325640000|2022-05-23 17:07:20|140.06|138.66|140.04|138.64|140.06|138.66|140.04|138.64|2
1653325650000|2022-05-23 17:07:30|140.05|138.65|140.03|138.63|140.16|138.76|140.03|138.63|9
1653325660000|2022-05-23 17:07:40|140.02|138.62|139.95|138.55|140.02|138.62|139.93|138.53|7
1653325670000|2022-05-23 17:07:50|139.93|138.53|139.95|138.55|139.95|138.55|139.93|138.53|2
1653325680000|2022-05-23 17:08:00|139.93|138.53|139.95|138.55|139.95|138.55|139.93|138.53|2
1653325690000|2022-05-23 17:08:10|139.94|138.54|139.91|138.51|139.95|138.55|139.91|138.51|8
1653325700000|2022-05-23 17:08:20|139.89|138.49|139.83|138.43|139.89|138.49|139.8|138.4|10
1653325710000|2022-05-23 17:08:30|139.85|138.45|139.85|138.45|139.85|138.45|139.85|138.45|1
1653325720000|2022-05-23 17:08:40|139.86|138.46|139.86|138.46|139.86|138.46|139.83|138.43|6
1653325730000|2022-05-23 17:08:50|139.84|138.44|139.84|138.44|139.84|138.44|139.84|138.44|1
1653325740000|2022-05-23 17:09:00|139.79|138.39|139.77|138.37|139.8|138.4|139.75|138.35|11
1653325750000|2022-05-23 17:09:10|139.78|138.38|139.83|138.43|139.83|138.43|139.75|138.35|5
1653325760000|2022-05-23 17:09:20|139.84|138.44|139.85|138.45|139.85|138.45|139.83|138.43|4
1653325780000|2022-05-23 17:09:40|139.84|138.44|139.85|138.45|139.85|138.45|139.83|138.43|3
1653325800000|2022-05-23 17:10:00|139.84|138.44|139.96|138.56|140.04|138.64|139.84|138.44|14
1653325810000|2022-05-23 17:10:10|139.97|138.57|139.98|138.58|139.98|138.58|139.97|138.57|6
1653325820000|2022-05-23 17:10:20|140|138.6|140|138.6|140.01|138.61|139.99|138.59|6
1653325830000|2022-05-23 17:10:30|140.01|138.61|140.01|138.61|140.01|138.61|140.01|138.61|1
1653325840000|2022-05-23 17:10:40|140.02|138.62|140.04|138.64|140.04|138.64|140.02|138.62|3
1653325860000|2022-05-23 17:11:00|140.08|138.68|139.97|138.57|140.08|138.68|139.97|138.57|9
1653325870000|2022-05-23 17:11:10|139.96|138.56|139.64|138.24|139.96|138.56|139.61|138.21|10
1653325880000|2022-05-23 17:11:20|139.62|138.22|139.66|138.26|139.69|138.29|139.62|138.22|8
1653325890000|2022-05-23 17:11:30|139.65|138.25|139.66|138.26|139.66|138.26|139.65|138.25|2
1653325900000|2022-05-23 17:11:40|139.64|138.24|139.65|138.25|139.66|138.26|139.64|138.24|3
1653325910000|2022-05-23 17:11:50|139.63|138.23|139.65|138.25|139.68|138.28|139.63|138.23|4
1653325920000|2022-05-23 17:12:00|139.63|138.23|139.6|138.2|139.63|138.23|139.58|138.18|5
1653325930000|2022-05-23 17:12:10|139.59|138.19|139.75|138.35|139.75|138.35|139.59|138.19|15
1653325940000|2022-05-23 17:12:20|139.74|138.34|139.75|138.35|139.75|138.35|139.74|138.34|2
1653325950000|2022-05-23 17:12:30|139.74|138.34|139.67|138.27|139.75|138.35|139.65|138.25|13
1653325960000|2022-05-23 17:12:40|139.66|138.26|139.64|138.24|139.66|138.26|139.63|138.23|5
1653325970000|2022-05-23 17:12:50|139.61|138.21|139.53|138.13|139.61|138.21|139.52|138.12|9
1653325980000|2022-05-23 17:13:00|139.52|138.12|139.53|138.13|139.53|138.13|139.52|138.12|4
1653325990000|2022-05-23 17:13:10|139.54|138.14|139.51|138.11|139.55|138.15|139.51|138.11|5
1653326000000|2022-05-23 17:13:20|139.52|138.12|139.54|138.14|139.54|138.14|139.52|138.12|4
1653326020000|2022-05-23 17:13:40|139.53|138.13|139.58|138.18|139.58|138.18|139.53|138.13|5
1653326030000|2022-05-23 17:13:50|139.59|138.19|139.59|138.19|139.59|138.19|139.58|138.18|5
1653326040000|2022-05-23 17:14:00|139.58|138.18|139.48|138.08|139.59|138.19|139.48|138.08|10
1653326050000|2022-05-23 17:14:10|139.47|138.07|139.48|138.08|139.51|138.11|139.47|138.07|5
1653326060000|2022-05-23 17:14:20|139.5|138.1|139.5|138.1|139.5|138.1|139.5|138.1|1
1653326070000|2022-05-23 17:14:30|139.51|138.11|139.46|138.06|139.51|138.11|139.46|138.06|7
1653326080000|2022-05-23 17:14:40|139.45|138.05|139.46|138.06|139.46|138.06|139.45|138.05|2
1653326090000|2022-05-23 17:14:50|139.51|138.11|139.51|138.11|139.51|138.11|139.51|138.11|1
1653326100000|2022-05-23 17:15:00|139.5|138.1|139.5|138.1|139.5|138.1|139.47|138.07|9
1653326110000|2022-05-23 17:15:10|139.51|138.11|139.45|138.05|139.51|138.11|139.45|138.05|8
1653326120000|2022-05-23 17:15:20|139.46|138.06|139.13|137.73|139.46|138.06|139.1|137.7|21
1653326130000|2022-05-23 17:15:30|139.16|137.76|139.2|137.8|139.2|137.8|139.15|137.75|9
1653326140000|2022-05-23 17:15:40|139.18|137.78|139.15|137.75|139.18|137.78|139.15|137.75|5
1653326150000|2022-05-23 17:15:50|139.14|137.74|139.17|137.77|139.17|137.77|139.06|137.66|14
1653326160000|2022-05-23 17:16:00|139.16|137.76|139.06|137.66|139.16|137.76|139.06|137.66|8
1653326170000|2022-05-23 17:16:10|139.04|137.64|138.95|137.55|139.04|137.64|138.94|137.54|12
1653326180000|2022-05-23 17:16:20|138.98|137.58|139.03|137.63|139.03|137.63|138.95|137.55|10
1653326190000|2022-05-23 17:16:30|139.02|137.62|139.04|137.64|139.04|137.64|139.02|137.62|4
1653326200000|2022-05-23 17:16:40|139.02|137.62|139.02|137.62|139.04|137.64|139.02|137.62|3
1653326210000|2022-05-23 17:16:50|139.01|137.61|139.05|137.65|139.05|137.65|138.98|137.58|7
1653326220000|2022-05-23 17:17:00|138.99|137.59|138.87|137.47|139.03|137.63|138.87|137.47|14
1653326230000|2022-05-23 17:17:10|138.86|137.46|138.92|137.52|138.92|137.52|138.85|137.45|6
1653326240000|2022-05-23 17:17:20|138.94|137.54|138.87|137.47|138.94|137.54|138.86|137.46|9
1653326250000|2022-05-23 17:17:30|138.86|137.46|138.88|137.48|138.88|137.48|138.86|137.46|2
1653326280000|2022-05-23 17:18:00|138.87|137.47|138.98|137.58|138.98|137.58|138.86|137.46|7
1653326290000|2022-05-23 17:18:10|138.99|137.59|138.97|137.57|139.03|137.63|138.97|137.57|11
1653326300000|2022-05-23 17:18:20|138.95|137.55|138.94|137.54|138.99|137.59|138.89|137.49|7
1653326320000|2022-05-23 17:18:40|138.92|137.52|139.02|137.62|139.02|137.62|138.91|137.51|6
1653326330000|2022-05-23 17:18:50|139.06|137.66|139.08|137.68|139.08|137.68|139.02|137.62|4
1653326340000|2022-05-23 17:19:00|139.07|137.67|138.95|137.55|139.07|137.67|138.94|137.54|8
1653326350000|2022-05-23 17:19:10|138.94|137.54|138.89|137.49|138.94|137.54|138.89|137.49|7
1653326360000|2022-05-23 17:19:20|138.88|137.48|138.92|137.52|138.94|137.54|138.88|137.48|4
1653326380000|2022-05-23 17:19:40|138.89|137.49|138.95|137.55|138.95|137.55|138.89|137.49|4
1653326390000|2022-05-23 17:19:50|138.96|137.56|139.04|137.64|139.04|137.64|138.96|137.56|6
1653326400000|2022-05-23 17:20:00|139.03|137.63|139.04|137.64|139.04|137.64|139.03|137.63|2
1653326410000|2022-05-23 17:20:10|139.03|137.63|139.09|137.69|139.12|137.72|139.03|137.63|8
1653326420000|2022-05-23 17:20:20|139.08|137.68|139.03|137.63|139.08|137.68|139.03|137.63|10
1653326430000|2022-05-23 17:20:30|139.04|137.64|138.94|137.54|139.04|137.64|138.94|137.54|9
1653326440000|2022-05-23 17:20:40|138.95|137.55|138.94|137.54|138.97|137.57|138.94|137.54|6
1653326450000|2022-05-23 17:20:50|138.92|137.52|138.88|137.48|138.92|137.52|138.88|137.48|5
1653326460000|2022-05-23 17:21:00|138.89|137.49|138.87|137.47|138.89|137.49|138.83|137.43|7
1653326470000|2022-05-23 17:21:10|138.85|137.45|138.82|137.42|138.86|137.46|138.82|137.42|4
1653326480000|2022-05-23 17:21:20|138.78|137.38|138.86|137.46|138.86|137.46|138.77|137.37|6
1653326490000|2022-05-23 17:21:30|138.88|137.48|138.93|137.53|138.94|137.54|138.88|137.48|3
1653326500000|2022-05-23 17:21:40|138.96|137.56|138.98|137.58|138.98|137.58|138.95|137.55|5
1653326510000|2022-05-23 17:21:50|139|137.6|139.04|137.64|139.04|137.64|139|137.6|5
1653326520000|2022-05-23 17:22:00|139.03|137.63|139.04|137.64|139.04|137.64|139.03|137.63|2
1653326530000|2022-05-23 17:22:10|139.05|137.65|139.04|137.64|139.05|137.65|139.03|137.63|3
1653326540000|2022-05-23 17:22:20|139.06|137.66|139.16|137.76|139.16|137.76|139.06|137.66|3
1653326550000|2022-05-23 17:22:30|139.17|137.77|139.26|137.86|139.26|137.86|139.17|137.77|7
1653326560000|2022-05-23 17:22:40|139.25|137.85|139.28|137.88|139.32|137.92|139.25|137.85|8
1653326570000|2022-05-23 17:22:50|139.27|137.87|139.28|137.88|139.28|137.88|139.26|137.86|5
1653326580000|2022-05-23 17:23:00|139.27|137.87|139.26|137.86|139.27|137.87|139.26|137.86|2
1653326590000|2022-05-23 17:23:10|139.27|137.87|139.26|137.86|139.27|137.87|139.25|137.85|4
1653326600000|2022-05-23 17:23:20|139.27|137.87|139.24|137.84|139.27|137.87|139.23|137.83|5
1653326610000|2022-05-23 17:23:30|139.26|137.86|139.24|137.84|139.26|137.86|139.24|137.84|3
1653326620000|2022-05-23 17:23:40|139.23|137.83|139.26|137.86|139.27|137.87|139.23|137.83|6
1653326630000|2022-05-23 17:23:50|139.25|137.85|139.32|137.92|139.32|137.92|139.25|137.85|9
1653326640000|2022-05-23 17:24:00|139.31|137.91|139.28|137.88|139.31|137.91|139.26|137.86|7
1653326650000|2022-05-23 17:24:10|139.29|137.89|139.28|137.88|139.29|137.89|139.28|137.88|4
1653326660000|2022-05-23 17:24:20|139.27|137.87|139.27|137.87|139.27|137.87|139.27|137.87|1
1653326690000|2022-05-23 17:24:50|139.26|137.86|139.19|137.79|139.28|137.88|139.18|137.78|9
1653326700000|2022-05-23 17:25:00|139.2|137.8|139.19|137.79|139.2|137.8|139.18|137.78|3
1653326710000|2022-05-23 17:25:10|139.18|137.78|139.18|137.78|139.2|137.8|139.18|137.78|6
1653326720000|2022-05-23 17:25:20|139.19|137.79|139.18|137.78|139.2|137.8|139.17|137.77|5
1653326730000|2022-05-23 17:25:30|139.17|137.77|139.18|137.78|139.18|137.78|139.17|137.77|2
1653326740000|2022-05-23 17:25:40|139.17|137.77|139.17|137.77|139.17|137.77|139.17|137.77|1
1653326750000|2022-05-23 17:25:50|139.18|137.78|139.24|137.84|139.24|137.84|139.18|137.78|4
1653326760000|2022-05-23 17:26:00|139.23|137.83|139.23|137.83|139.23|137.83|139.23|137.83|1
1653326770000|2022-05-23 17:26:10|139.22|137.82|139.16|137.76|139.22|137.82|139.13|137.73|10
1653326780000|2022-05-23 17:26:20|139.15|137.75|139.2|137.8|139.21|137.81|139.15|137.75|8
1653326790000|2022-05-23 17:26:30|139.19|137.79|139.2|137.8|139.2|137.8|139.19|137.79|2
1653326800000|2022-05-23 17:26:40|139.19|137.79|139.22|137.82|139.22|137.82|139.19|137.79|7
1653326810000|2022-05-23 17:26:50|139.2|137.8|139.23|137.83|139.23|137.83|139.2|137.8|5
1653326820000|2022-05-23 17:27:00|139.21|137.81|139.21|137.81|139.23|137.83|139.21|137.81|4
1653326830000|2022-05-23 17:27:10|139.19|137.79|139.15|137.75|139.19|137.79|139.14|137.74|11
1653326840000|2022-05-23 17:27:20|139.14|137.74|139.14|137.74|139.14|137.74|139.14|137.74|1
1653326860000|2022-05-23 17:27:40|139.13|137.73|139.14|137.74|139.14|137.74|139.11|137.71|6
1653326870000|2022-05-23 17:27:50|139.13|137.73|139.15|137.75|139.15|137.75|139.13|137.73|3
1653326880000|2022-05-23 17:28:00|139.13|137.73|139.15|137.75|139.17|137.77|139.13|137.73|4
1653326890000|2022-05-23 17:28:10|139.14|137.74|139.14|137.74|139.14|137.74|139.12|137.72|5
1653326900000|2022-05-23 17:28:20|139.12|137.72|139.21|137.81|139.21|137.81|139.12|137.72|5
1653326910000|2022-05-23 17:28:30|139.23|137.83|139.23|137.83|139.23|137.83|139.21|137.81|3
1653326930000|2022-05-23 17:28:50|139.26|137.86|139.28|137.88|139.32|137.92|139.26|137.86|7
1653326940000|2022-05-23 17:29:00|139.29|137.89|139.31|137.91|139.32|137.92|139.28|137.88|5
1653326990000|2022-05-23 17:29:50|139.28|137.88|139.24|137.84|139.28|137.88|139.24|137.84|4
1653327000000|2022-05-23 17:30:00|139.22|137.82|139.06|137.66|139.24|137.84|139.06|137.66|14
1653327010000|2022-05-23 17:30:10|139.01|137.61|139.03|137.63|139.05|137.65|139.01|137.61|9
1653327020000|2022-05-23 17:30:20|139.01|137.61|138.88|137.48|139.01|137.61|138.88|137.48|13
1653327030000|2022-05-23 17:30:30|138.89|137.49|138.88|137.48|138.89|137.49|138.86|137.46|5
1653327040000|2022-05-23 17:30:40|138.87|137.47|138.82|137.42|138.87|137.47|138.82|137.42|7
1653327050000|2022-05-23 17:30:50|138.81|137.41|138.55|137.15|138.81|137.41|138.49|137.09|17
1653327070000|2022-05-23 17:31:10|138.58|137.18|138.7|137.3|138.7|137.3|138.56|137.16|10
1653327080000|2022-05-23 17:31:20|138.74|137.34|139.02|137.62|139.02|137.62|138.74|137.34|6
1653327090000|2022-05-23 17:31:30|139.07|137.67|139.04|137.64|139.07|137.67|139.02|137.62|4
1653327100000|2022-05-23 17:31:40|139.02|137.62|138.96|137.56|139.04|137.64|138.96|137.56|6
1653327110000|2022-05-23 17:31:50|138.95|137.55|138.96|137.56|138.96|137.56|138.95|137.55|2
1653327120000|2022-05-23 17:32:00|138.95|137.55|138.94|137.54|138.95|137.55|138.93|137.53|4
1653327130000|2022-05-23 17:32:10|138.92|137.52|138.93|137.53|138.97|137.57|138.91|137.51|6
1653327150000|2022-05-23 17:32:30|138.95|137.55|138.96|137.56|138.96|137.56|138.93|137.53|7
1653327170000|2022-05-23 17:32:50|138.98|137.58|139.02|137.62|139.02|137.62|138.98|137.58|2
1653327180000|2022-05-23 17:33:00|139.07|137.67|139.11|137.71|139.11|137.71|139.07|137.67|3
1653327190000|2022-05-23 17:33:10|139.12|137.72|139.24|137.84|139.25|137.85|139.12|137.72|8
1653327200000|2022-05-23 17:33:20|139.26|137.86|139.31|137.91|139.31|137.91|139.26|137.86|6
1653327210000|2022-05-23 17:33:30|139.3|137.9|139.25|137.85|139.3|137.9|139.22|137.82|4
1653327220000|2022-05-23 17:33:40|139.26|137.86|139.26|137.86|139.32|137.92|139.25|137.85|12
1653327230000|2022-05-23 17:33:50|139.27|137.87|139.27|137.87|139.27|137.87|139.27|137.87|1
1653327240000|2022-05-23 17:34:00|139.25|137.85|139.24|137.84|139.27|137.87|139.22|137.82|7
1653327250000|2022-05-23 17:34:10|139.25|137.85|139.25|137.85|139.25|137.85|139.25|137.85|1
1653327260000|2022-05-23 17:34:20|139.23|137.83|139.25|137.85|139.25|137.85|139.23|137.83|4
1653327270000|2022-05-23 17:34:30|139.23|137.83|139.16|137.76|139.23|137.83|139.16|137.76|5
1653327280000|2022-05-23 17:34:40|139.15|137.75|139.15|137.75|139.17|137.77|139.15|137.75|7
1653327290000|2022-05-23 17:34:50|139.14|137.74|139.06|137.66|139.14|137.74|139.05|137.65|10
1653327300000|2022-05-23 17:35:00|139.04|137.64|139.07|137.67|139.07|137.67|139.03|137.63|8
1653327310000|2022-05-23 17:35:10|139.13|137.73|139.15|137.75|139.15|137.75|139.13|137.73|2
1653327320000|2022-05-23 17:35:20|139.14|137.74|139.21|137.81|139.21|137.81|139.13|137.73|6
1653327330000|2022-05-23 17:35:30|139.22|137.82|139.22|137.82|139.22|137.82|139.22|137.82|1
1653327340000|2022-05-23 17:35:40|139.23|137.83|139.23|137.83|139.23|137.83|139.23|137.83|1
1653327350000|2022-05-23 17:35:50|139.24|137.84|139.27|137.87|139.28|137.88|139.24|137.84|6
1653327360000|2022-05-23 17:36:00|139.26|137.86|139.26|137.86|139.26|137.86|139.26|137.86|1
1653327370000|2022-05-23 17:36:10|139.25|137.85|139.44|138.04|139.44|138.04|139.25|137.85|15
1653327380000|2022-05-23 17:36:20|139.52|138.12|139.54|138.14|139.54|138.14|139.52|138.12|3
1653327390000|2022-05-23 17:36:30|139.56|138.16|139.63|138.23|139.63|138.23|139.55|138.15|7
1653327400000|2022-05-23 17:36:40|139.64|138.24|139.65|138.25|139.65|138.25|139.64|138.24|2
1653327410000|2022-05-23 17:36:50|139.67|138.27|139.67|138.27|139.67|138.27|139.65|138.25|6
1653327420000|2022-05-23 17:37:00|139.66|138.26|139.55|138.15|139.66|138.26|139.55|138.15|6
1653327430000|2022-05-23 17:37:10|139.54|138.14|139.51|138.11|139.54|138.14|139.51|138.11|4
1653327440000|2022-05-23 17:37:20|139.49|138.09|139.46|138.06|139.49|138.09|139.45|138.05|6
1653327460000|2022-05-23 17:37:40|139.47|138.07|139.47|138.07|139.47|138.07|139.46|138.06|5
1653327480000|2022-05-23 17:38:00|139.46|138.06|139.36|137.96|139.46|138.06|139.35|137.95|7
1653327500000|2022-05-23 17:38:20|139.37|137.97|139.44|138.04|139.45|138.05|139.35|137.95|6
1653327510000|2022-05-23 17:38:30|139.45|138.05|139.48|138.08|139.48|138.08|139.45|138.05|2
1653327520000|2022-05-23 17:38:40|139.49|138.09|139.51|138.11|139.51|138.11|139.49|138.09|3
1653327530000|2022-05-23 17:38:50|139.52|138.12|139.64|138.24|139.64|138.24|139.52|138.12|6
1653327540000|2022-05-23 17:39:00|139.63|138.23|139.55|138.15|139.63|138.23|139.55|138.15|5
1653327550000|2022-05-23 17:39:10|139.54|138.14|139.45|138.05|139.55|138.15|139.45|138.05|7
1653327560000|2022-05-23 17:39:20|139.44|138.04|139.44|138.04|139.44|138.04|139.44|138.04|1
1653327570000|2022-05-23 17:39:30|139.45|138.05|139.44|138.04|139.45|138.05|139.44|138.04|2
1653327580000|2022-05-23 17:39:40|139.43|138.03|139.45|138.05|139.45|138.05|139.43|138.03|4
1653327610000|2022-05-23 17:40:10|139.44|138.04|139.4|138|139.44|138.04|139.36|137.96|11
1653327620000|2022-05-23 17:40:20|139.39|137.99|139.44|138.04|139.44|138.04|139.39|137.99|5
1653327630000|2022-05-23 17:40:30|139.45|138.05|139.46|138.06|139.5|138.1|139.45|138.05|6
1653327640000|2022-05-23 17:40:40|139.47|138.07|139.46|138.06|139.51|138.11|139.44|138.04|8
1653327650000|2022-05-23 17:40:50|139.45|138.05|139.43|138.03|139.45|138.05|139.38|137.98|12
1653327660000|2022-05-23 17:41:00|139.42|138.02|139.35|137.95|139.42|138.02|139.35|137.95|4
1653327670000|2022-05-23 17:41:10|139.34|137.94|139.35|137.95|139.35|137.95|139.34|137.94|2
1653327680000|2022-05-23 17:41:20|139.36|137.96|139.37|137.97|139.37|137.97|139.36|137.96|2
1653327690000|2022-05-23 17:41:30|139.36|137.96|139.37|137.97|139.37|137.97|139.36|137.96|2
1653327700000|2022-05-23 17:41:40|139.4|138|139.43|138.03|139.43|138.03|139.4|138|4
1653327710000|2022-05-23 17:41:50|139.42|138.02|139.43|138.03|139.43|138.03|139.42|138.02|2
1653327720000|2022-05-23 17:42:00|139.41|138.01|139.43|138.03|139.43|138.03|139.41|138.01|3
1653327730000|2022-05-23 17:42:10|139.42|138.02|139.44|138.04|139.45|138.05|139.42|138.02|11
1653327740000|2022-05-23 17:42:20|139.45|138.05|139.37|137.97|139.45|138.05|139.37|137.97|6
1653327750000|2022-05-23 17:42:30|139.36|137.96|139.35|137.95|139.36|137.96|139.35|137.95|2
1653327760000|2022-05-23 17:42:40|139.34|137.94|139.34|137.94|139.34|137.94|139.34|137.94|1
1653327770000|2022-05-23 17:42:50|139.35|137.95|139.34|137.94|139.36|137.96|139.34|137.94|3
1653327780000|2022-05-23 17:43:00|139.35|137.95|139.22|137.82|139.36|137.96|139.16|137.76|16
1653327790000|2022-05-23 17:43:10|139.23|137.83|139.22|137.82|139.23|137.83|139.22|137.82|4
1653327800000|2022-05-23 17:43:20|139.23|137.83|139.26|137.86|139.26|137.86|139.23|137.83|5
1653327810000|2022-05-23 17:43:30|139.28|137.88|139.33|137.93|139.33|137.93|139.28|137.88|5
1653327820000|2022-05-23 17:43:40|139.35|137.95|139.34|137.94|139.35|137.95|139.34|137.94|2
1653327830000|2022-05-23 17:43:50|139.36|137.96|139.36|137.96|139.36|137.96|139.35|137.95|3
1653327840000|2022-05-23 17:44:00|139.35|137.95|139.42|138.02|139.42|138.02|139.35|137.95|6
1653327850000|2022-05-23 17:44:10|139.46|138.06|139.44|138.04|139.46|138.06|139.44|138.04|2
1653327860000|2022-05-23 17:44:20|139.43|138.03|139.36|137.96|139.43|138.03|139.35|137.95|5
1653327870000|2022-05-23 17:44:30|139.35|137.95|139.36|137.96|139.36|137.96|139.35|137.95|2
1653327880000|2022-05-23 17:44:40|139.35|137.95|139.36|137.96|139.36|137.96|139.35|137.95|2
1653327890000|2022-05-23 17:44:50|139.35|137.95|139.35|137.95|139.36|137.96|139.35|137.95|3
1653327900000|2022-05-23 17:45:00|139.36|137.96|139.22|137.82|139.36|137.96|139.22|137.82|12
1653327910000|2022-05-23 17:45:10|139.2|137.8|139.21|137.81|139.22|137.82|139.2|137.8|3
1653327920000|2022-05-23 17:45:20|139.23|137.83|139.24|137.84|139.24|137.84|139.23|137.83|2
1653327930000|2022-05-23 17:45:30|139.23|137.83|139.32|137.92|139.32|137.92|139.23|137.83|11
1653327940000|2022-05-23 17:45:40|139.34|137.94|139.32|137.92|139.34|137.94|139.32|137.92|3
1653327960000|2022-05-23 17:46:00|139.33|137.93|139.33|137.93|139.34|137.94|139.33|137.93|3
1653327970000|2022-05-23 17:46:10|139.32|137.92|139.32|137.92|139.33|137.93|139.32|137.92|3
1653327980000|2022-05-23 17:46:20|139.33|137.93|139.41|138.01|139.44|138.04|139.33|137.93|8
1653327990000|2022-05-23 17:46:30|139.42|138.02|139.42|138.02|139.42|138.02|139.42|138.02|1
1653328000000|2022-05-23 17:46:40|139.41|138.01|139.34|137.94|139.41|138.01|139.34|137.94|5
1653328010000|2022-05-23 17:46:50|139.35|137.95|139.35|137.95|139.35|137.95|139.35|137.95|1
1653328020000|2022-05-23 17:47:00|139.33|137.93|139.34|137.94|139.35|137.95|139.32|137.92|9
1653328030000|2022-05-23 17:47:10|139.36|137.96|139.41|138.01|139.41|138.01|139.36|137.96|3
1653328040000|2022-05-23 17:47:20|139.42|138.02|139.42|138.02|139.42|138.02|139.42|138.02|1
1653328050000|2022-05-23 17:47:30|139.43|138.03|139.43|138.03|139.43|138.03|139.43|138.03|1
1653328060000|2022-05-23 17:47:40|139.44|138.04|139.51|138.11|139.52|138.12|139.44|138.04|5
1653328080000|2022-05-23 17:48:00|139.52|138.12|139.52|138.12|139.52|138.12|139.52|138.12|1
1653328110000|2022-05-23 17:48:30|139.54|138.14|139.61|138.21|139.61|138.21|139.54|138.14|6
1653328120000|2022-05-23 17:48:40|139.62|138.22|139.71|138.31|139.71|138.31|139.62|138.22|8
1653328140000|2022-05-23 17:49:00|139.72|138.32|139.66|138.26|139.73|138.33|139.66|138.26|6
1653328150000|2022-05-23 17:49:10|139.64|138.24|139.64|138.24|139.64|138.24|139.64|138.24|1
1653328160000|2022-05-23 17:49:20|139.63|138.23|139.58|138.18|139.63|138.23|139.58|138.18|4
1653328170000|2022-05-23 17:49:30|139.57|138.17|139.57|138.17|139.57|138.17|139.57|138.17|1
1653328190000|2022-05-23 17:49:50|139.56|138.16|139.56|138.16|139.56|138.16|139.56|138.16|1
1653328200000|2022-05-23 17:50:00|139.55|138.15|139.56|138.16|139.57|138.17|139.55|138.15|3
1653328210000|2022-05-23 17:50:10|139.57|138.17|139.56|138.16|139.57|138.17|139.55|138.15|4
1653328220000|2022-05-23 17:50:20|139.55|138.15|139.47|138.07|139.56|138.16|139.47|138.07|9
1653328230000|2022-05-23 17:50:30|139.46|138.06|139.46|138.06|139.46|138.06|139.46|138.06|1
1653328240000|2022-05-23 17:50:40|139.48|138.08|139.51|138.11|139.51|138.11|139.48|138.08|2
1653328250000|2022-05-23 17:50:50|139.5|138.1|139.47|138.07|139.5|138.1|139.47|138.07|3
1653328260000|2022-05-23 17:51:00|139.48|138.08|139.48|138.08|139.48|138.08|139.48|138.08|1
1653328270000|2022-05-23 17:51:10|139.47|138.07|139.47|138.07|139.47|138.07|139.46|138.06|5
1653328280000|2022-05-23 17:51:20|139.46|138.06|139.47|138.07|139.47|138.07|139.46|138.06|2
1653328290000|2022-05-23 17:51:30|139.46|138.06|139.46|138.06|139.46|138.06|139.46|138.06|1
1653328320000|2022-05-23 17:52:00|139.45|138.05|139.38|137.98|139.45|138.05|139.38|137.98|3
1653328330000|2022-05-23 17:52:10|139.37|137.97|139.36|137.96|139.37|137.97|139.35|137.95|4
1653328340000|2022-05-23 17:52:20|139.35|137.95|139.37|137.97|139.37|137.97|139.35|137.95|2
1653328350000|2022-05-23 17:52:30|139.42|138.02|139.44|138.04|139.44|138.04|139.42|138.02|3
1653328360000|2022-05-23 17:52:40|139.45|138.05|139.5|138.1|139.5|138.1|139.45|138.05|3
1653328380000|2022-05-23 17:53:00|139.48|138.08|139.46|138.06|139.48|138.08|139.46|138.06|3
1653328390000|2022-05-23 17:53:10|139.45|138.05|139.45|138.05|139.45|138.05|139.45|138.05|1
1653328410000|2022-05-23 17:53:30|139.43|138.03|139.34|137.94|139.45|138.05|139.34|137.94|8
1653328420000|2022-05-23 17:53:40|139.35|137.95|139.35|137.95|139.35|137.95|139.35|137.95|1
1653328430000|2022-05-23 17:53:50|139.34|137.94|139.34|137.94|139.34|137.94|139.34|137.94|1
1653328440000|2022-05-23 17:54:00|139.35|137.95|139.34|137.94|139.35|137.95|139.34|137.94|2
1653328450000|2022-05-23 17:54:10|139.33|137.93|139.21|137.81|139.33|137.93|139.19|137.79|15
1653328460000|2022-05-23 17:54:20|139.22|137.82|139.22|137.82|139.22|137.82|139.22|137.82|1
1653328470000|2022-05-23 17:54:30|139.29|137.89|139.32|137.92|139.32|137.92|139.27|137.87|5
1653328500000|2022-05-23 17:55:00|139.3|137.9|139.24|137.84|139.3|137.9|139.24|137.84|7
1653328510000|2022-05-23 17:55:10|139.23|137.83|139.24|137.84|139.24|137.84|139.22|137.82|9
1653328520000|2022-05-23 17:55:20|139.27|137.87|139.26|137.86|139.27|137.87|139.25|137.85|6
1653328530000|2022-05-23 17:55:30|139.25|137.85|139.27|137.87|139.27|137.87|139.25|137.85|7
1653328550000|2022-05-23 17:55:50|139.26|137.86|139.23|137.83|139.26|137.86|139.23|137.83|6
1653328560000|2022-05-23 17:56:00|139.26|137.86|139.33|137.93|139.33|137.93|139.24|137.84|9
1653328570000|2022-05-23 17:56:10|139.32|137.92|139.32|137.92|139.32|137.92|139.31|137.91|3
1653328580000|2022-05-23 17:56:20|139.31|137.91|139.3|137.9|139.31|137.91|139.26|137.86|6
1653328590000|2022-05-23 17:56:30|139.31|137.91|139.31|137.91|139.31|137.91|139.31|137.91|1
1653328610000|2022-05-23 17:56:50|139.27|137.87|139.26|137.86|139.27|137.87|139.26|137.86|4
1653328620000|2022-05-23 17:57:00|139.25|137.85|139.24|137.84|139.26|137.86|139.22|137.82|6
1653328630000|2022-05-23 17:57:10|139.23|137.83|139.24|137.84|139.24|137.84|139.22|137.82|7
1653328640000|2022-05-23 17:57:20|139.23|137.83|139.24|137.84|139.24|137.84|139.22|137.82|6
1653328650000|2022-05-23 17:57:30|139.23|137.83|139.14|137.74|139.23|137.83|139.14|137.74|10
1653328660000|2022-05-23 17:57:40|139.15|137.75|139.13|137.73|139.15|137.75|139.13|137.73|4
1653328670000|2022-05-23 17:57:50|139.14|137.74|139.2|137.8|139.2|137.8|139.14|137.74|4
1653328680000|2022-05-23 17:58:00|139.21|137.81|139.31|137.91|139.32|137.92|139.21|137.81|7
1653328690000|2022-05-23 17:58:10|139.3|137.9|139.31|137.91|139.32|137.92|139.3|137.9|4
1653328700000|2022-05-23 17:58:20|139.3|137.9|139.27|137.87|139.3|137.9|139.27|137.87|2
1653328710000|2022-05-23 17:58:30|139.28|137.88|139.31|137.91|139.31|137.91|139.28|137.88|3
1653328720000|2022-05-23 17:58:40|139.32|137.92|139.34|137.94|139.34|137.94|139.32|137.92|3
1653328740000|2022-05-23 17:59:00|139.36|137.96|139.35|137.95|139.43|138.03|139.35|137.95|8
1653328750000|2022-05-23 17:59:10|139.36|137.96|139.36|137.96|139.36|137.96|139.35|137.95|3
1653328800000|2022-05-23 18:00:00|139.35|137.95|139.44|138.04|139.44|138.04|139.35|137.95|4
1653328810000|2022-05-23 18:00:10|139.43|138.03|139.43|138.03|139.43|138.03|139.43|138.03|1
1653328830000|2022-05-23 18:00:30|139.41|138.01|139.35|137.95|139.41|138.01|139.35|137.95|6
1653328840000|2022-05-23 18:00:40|139.32|137.92|139.25|137.85|139.32|137.92|139.25|137.85|8
1653328850000|2022-05-23 18:00:50|139.24|137.84|139.15|137.75|139.24|137.84|139.15|137.75|5
1653328860000|2022-05-23 18:01:00|139.16|137.76|139.17|137.77|139.17|137.77|139.14|137.74|7
1653328880000|2022-05-23 18:01:20|139.16|137.76|139.16|137.76|139.17|137.77|139.16|137.76|3
1653328890000|2022-05-23 18:01:30|139.12|137.72|139.07|137.67|139.12|137.72|139.07|137.67|2
1653328900000|2022-05-23 18:01:40|139.08|137.68|139.07|137.67|139.08|137.68|139.07|137.67|2
1653328910000|2022-05-23 18:01:50|139.06|137.66|138.95|137.55|139.06|137.66|138.94|137.54|7
1653328920000|2022-05-23 18:02:00|138.93|137.53|138.85|137.45|138.96|137.56|138.84|137.44|14
1653328930000|2022-05-23 18:02:10|138.78|137.38|138.93|137.53|138.96|137.56|138.76|137.36|13
1653328940000|2022-05-23 18:02:20|138.94|137.54|138.86|137.46|138.95|137.55|138.86|137.46|8
1653328950000|2022-05-23 18:02:30|138.87|137.47|138.94|137.54|138.94|137.54|138.87|137.47|5
1653328970000|2022-05-23 18:02:50|138.95|137.55|139.03|137.63|139.03|137.63|138.94|137.54|6
1653328980000|2022-05-23 18:03:00|139.08|137.68|139.07|137.67|139.08|137.68|139.07|137.67|2
1653328990000|2022-05-23 18:03:10|139.09|137.69|139.11|137.71|139.11|137.71|139.09|137.69|3
1653329000000|2022-05-23 18:03:20|139.1|137.7|139.05|137.65|139.1|137.7|139.05|137.65|4
1653329010000|2022-05-23 18:03:30|139.04|137.64|139.01|137.61|139.04|137.64|139.01|137.61|6
1653329020000|2022-05-23 18:03:40|138.99|137.59|138.96|137.56|138.99|137.59|138.95|137.55|3
1653329040000|2022-05-23 18:04:00|138.97|137.57|138.96|137.56|138.97|137.57|138.95|137.55|3
1653329050000|2022-05-23 18:04:10|138.98|137.58|139.02|137.62|139.02|137.62|138.98|137.58|3
1653329070000|2022-05-23 18:04:30|139.01|137.61|139.02|137.62|139.02|137.62|139.01|137.61|2
1653329080000|2022-05-23 18:04:40|139.01|137.61|139.07|137.67|139.08|137.68|139.01|137.61|5
1653329100000|2022-05-23 18:05:00|139.08|137.68|139.07|137.67|139.08|137.68|139.07|137.67|2
1653329110000|2022-05-23 18:05:10|139.08|137.68|139.11|137.71|139.11|137.71|139.08|137.68|4
1653329120000|2022-05-23 18:05:20|139.12|137.72|139.13|137.73|139.13|137.73|139.12|137.72|2
1653329130000|2022-05-23 18:05:30|139.06|137.66|139.04|137.64|139.06|137.66|139.04|137.64|2
1653329140000|2022-05-23 18:05:40|139.03|137.63|138.96|137.56|139.04|137.64|138.96|137.56|5
1653329150000|2022-05-23 18:05:50|138.97|137.57|138.96|137.56|138.97|137.57|138.96|137.56|2
1653329180000|2022-05-23 18:06:20|138.97|137.57|139.01|137.61|139.01|137.61|138.97|137.57|3
1653329190000|2022-05-23 18:06:30|139.02|137.62|139.11|137.71|139.11|137.71|139.02|137.62|7
1653329200000|2022-05-23 18:06:40|139.12|137.72|139.28|137.88|139.28|137.88|139.12|137.72|6
1653329210000|2022-05-23 18:06:50|139.27|137.87|139.26|137.86|139.27|137.87|139.24|137.84|4
1653329220000|2022-05-23 18:07:00|139.24|137.84|139.24|137.84|139.26|137.86|139.24|137.84|5
1653329230000|2022-05-23 18:07:10|139.26|137.86|139.32|137.92|139.35|137.95|139.24|137.84|9
1653329260000|2022-05-23 18:07:40|139.33|137.93|139.4|138|139.41|138.01|139.33|137.93|5
1653329270000|2022-05-23 18:07:50|139.41|138.01|139.41|138.01|139.42|138.02|139.39|137.99|7
1653329280000|2022-05-23 18:08:00|139.45|138.05|139.44|138.04|139.45|138.05|139.42|138.02|3
1653329290000|2022-05-23 18:08:10|139.42|138.02|139.44|138.04|139.44|138.04|139.42|138.02|2
1653329300000|2022-05-23 18:08:20|139.45|138.05|139.63|138.23|139.63|138.23|139.44|138.04|9
1653329310000|2022-05-23 18:08:30|139.64|138.24|139.63|138.23|139.64|138.24|139.61|138.21|5
1653329320000|2022-05-23 18:08:40|139.65|138.25|139.7|138.3|139.7|138.3|139.65|138.25|6
1653329340000|2022-05-23 18:09:00|139.71|138.31|139.71|138.31|139.71|138.31|139.71|138.31|1
1653329350000|2022-05-23 18:09:10|139.72|138.32|139.71|138.31|139.72|138.32|139.71|138.31|2
1653329360000|2022-05-23 18:09:20|139.67|138.27|139.63|138.23|139.67|138.27|139.63|138.23|3
1653329370000|2022-05-23 18:09:30|139.62|138.22|139.61|138.21|139.62|138.22|139.61|138.21|2
1653329380000|2022-05-23 18:09:40|139.64|138.24|139.67|138.27|139.69|138.29|139.64|138.24|6
1653329390000|2022-05-23 18:09:50|139.66|138.26|139.63|138.23|139.66|138.26|139.63|138.23|3
1653329400000|2022-05-23 18:10:00|139.62|138.22|139.68|138.28|139.68|138.28|139.61|138.21|6
1653329430000|2022-05-23 18:10:30|139.69|138.29|139.69|138.29|139.69|138.29|139.69|138.29|1
1653329440000|2022-05-23 18:10:40|139.71|138.31|139.72|138.32|139.75|138.35|139.71|138.31|7
1653329450000|2022-05-23 18:10:50|139.71|138.31|139.72|138.32|139.72|138.32|139.69|138.29|7
1653329460000|2022-05-23 18:11:00|139.7|138.3|139.62|138.22|139.7|138.3|139.62|138.22|9
1653329470000|2022-05-23 18:11:10|139.63|138.23|139.62|138.22|139.63|138.23|139.62|138.22|4
1653329480000|2022-05-23 18:11:20|139.63|138.23|139.63|138.23|139.63|138.23|139.62|138.22|5
1653329520000|2022-05-23 18:12:00|139.62|138.22|139.63|138.23|139.63|138.23|139.62|138.22|2
1653329540000|2022-05-23 18:12:20|139.6|138.2|139.53|138.13|139.6|138.2|139.52|138.12|4
1653329550000|2022-05-23 18:12:30|139.52|138.12|139.51|138.11|139.52|138.12|139.48|138.08|6
1653329560000|2022-05-23 18:12:40|139.5|138.1|139.51|138.11|139.51|138.11|139.49|138.09|4
1653329570000|2022-05-23 18:12:50|139.52|138.12|139.53|138.13|139.53|138.13|139.52|138.12|4
1653329580000|2022-05-23 18:13:00|139.52|138.12|139.45|138.05|139.52|138.12|139.45|138.05|6
1653329590000|2022-05-23 18:13:10|139.44|138.04|139.44|138.04|139.44|138.04|139.44|138.04|1
1653329600000|2022-05-23 18:13:20|139.48|138.08|139.5|138.1|139.5|138.1|139.48|138.08|11
1653329610000|2022-05-23 18:13:30|139.49|138.09|139.58|138.18|139.58|138.18|139.49|138.09|8
1653329620000|2022-05-23 18:13:40|139.59|138.19|139.6|138.2|139.6|138.2|139.59|138.19|2
1653329630000|2022-05-23 18:13:50|139.59|138.19|139.59|138.19|139.59|138.19|139.59|138.19|1
1653329640000|2022-05-23 18:14:00|139.6|138.2|139.54|138.14|139.6|138.2|139.53|138.13|6
1653329650000|2022-05-23 18:14:10|139.53|138.13|139.52|138.12|139.53|138.13|139.51|138.11|4
1653329660000|2022-05-23 18:14:20|139.53|138.13|139.57|138.17|139.57|138.17|139.53|138.13|3
1653329670000|2022-05-23 18:14:30|139.54|138.14|139.52|138.12|139.54|138.14|139.51|138.11|3
1653329680000|2022-05-23 18:14:40|139.51|138.11|139.49|138.09|139.51|138.11|139.49|138.09|2
1653329690000|2022-05-23 18:14:50|139.48|138.08|139.4|138|139.48|138.08|139.4|138|6
1653329700000|2022-05-23 18:15:00|139.39|137.99|139.4|138|139.4|138|139.38|137.98|9
1653329710000|2022-05-23 18:15:10|139.39|137.99|139.41|138.01|139.41|138.01|139.38|137.98|7
1653329740000|2022-05-23 18:15:40|139.4|138|139.41|138.01|139.41|138.01|139.4|138|10
1653329750000|2022-05-23 18:15:50|139.42|138.02|139.49|138.09|139.49|138.09|139.42|138.02|4
1653329770000|2022-05-23 18:16:10|139.48|138.08|139.42|138.02|139.48|138.08|139.42|138.02|4
1653329780000|2022-05-23 18:16:20|139.41|138.01|139.42|138.02|139.42|138.02|139.41|138.01|2
1653329810000|2022-05-23 18:16:50|139.43|138.03|139.43|138.03|139.43|138.03|139.42|138.02|11
1653329820000|2022-05-23 18:17:00|139.44|138.04|139.44|138.04|139.44|138.04|139.43|138.03|5
1653329830000|2022-05-23 18:17:10|139.43|138.03|139.23|137.83|139.43|138.03|139.23|137.83|14
1653329840000|2022-05-23 18:17:20|139.22|137.82|139.21|137.81|139.22|137.82|139.21|137.81|2
1653329850000|2022-05-23 18:17:30|139.23|137.83|139.22|137.82|139.23|137.83|139.21|137.81|4
1653329880000|2022-05-23 18:18:00|139.28|137.88|139.22|137.82|139.29|137.89|139.22|137.82|5
1653329890000|2022-05-23 18:18:10|139.23|137.83|139.29|137.89|139.29|137.89|139.23|137.83|4
1653329900000|2022-05-23 18:18:20|139.3|137.9|139.39|137.99|139.4|138|139.29|137.89|7
1653329910000|2022-05-23 18:18:30|139.4|138|139.4|138|139.4|138|139.4|138|1
1653329920000|2022-05-23 18:18:40|139.39|137.99|139.32|137.92|139.39|137.99|139.32|137.92|6
1653329930000|2022-05-23 18:18:50|139.26|137.86|139.23|137.83|139.26|137.86|139.23|137.83|2
1653329940000|2022-05-23 18:19:00|139.25|137.85|139.27|137.87|139.27|137.87|139.25|137.85|2
1653329950000|2022-05-23 18:19:10|139.28|137.88|139.28|137.88|139.28|137.88|139.28|137.88|1
1653329960000|2022-05-23 18:19:20|139.29|137.89|139.29|137.89|139.29|137.89|139.29|137.89|1
1653329970000|2022-05-23 18:19:30|139.3|137.9|139.3|137.9|139.3|137.9|139.29|137.89|5
1653330000000|2022-05-23 18:20:00|139.31|137.91|139.31|137.91|139.32|137.92|139.3|137.9|5
1653330010000|2022-05-23 18:20:10|139.29|137.89|139.28|137.88|139.31|137.91|139.28|137.88|4
1653330020000|2022-05-23 18:20:20|139.3|137.9|139.3|137.9|139.3|137.9|139.29|137.89|3
1653330030000|2022-05-23 18:20:30|139.29|137.89|139.29|137.89|139.29|137.89|139.29|137.89|1
1653330040000|2022-05-23 18:20:40|139.3|137.9|139.3|137.9|139.3|137.9|139.29|137.89|5
1653330050000|2022-05-23 18:20:50|139.29|137.89|139.3|137.9|139.3|137.9|139.29|137.89|2
1653330060000|2022-05-23 18:21:00|139.32|137.92|139.31|137.91|139.32|137.92|139.29|137.89|5
1653330120000|2022-05-23 18:22:00|139.3|137.9|139.3|137.9|139.3|137.9|139.3|137.9|1
1653330130000|2022-05-23 18:22:10|139.31|137.91|139.31|137.91|139.31|137.91|139.31|137.91|1
1653330140000|2022-05-23 18:22:20|139.3|137.9|139.3|137.9|139.3|137.9|139.3|137.9|1
1653330150000|2022-05-23 18:22:30|139.29|137.89|139.29|137.89|139.29|137.89|139.28|137.88|3
1653330160000|2022-05-23 18:22:40|139.27|137.87|139.27|137.87|139.27|137.87|139.27|137.87|1
1653330170000|2022-05-23 18:22:50|139.26|137.86|139.22|137.82|139.26|137.86|139.22|137.82|3
1653330180000|2022-05-23 18:23:00|139.17|137.77|139.1|137.7|139.17|137.77|139.1|137.7|10
1653330190000|2022-05-23 18:23:10|139.11|137.71|139.11|137.71|139.11|137.71|139.11|137.71|1
1653330200000|2022-05-23 18:23:20|139.1|137.7|139.11|137.71|139.12|137.72|139.1|137.7|4
1653330220000|2022-05-23 18:23:40|139.1|137.7|138.94|137.54|139.1|137.7|138.94|137.54|11
1653330230000|2022-05-23 18:23:50|138.93|137.53|138.82|137.42|138.93|137.53|138.82|137.42|5
1653330240000|2022-05-23 18:24:00|138.83|137.43|138.83|137.43|138.86|137.46|138.83|137.43|5
1653330250000|2022-05-23 18:24:10|138.84|137.44|138.83|137.43|138.86|137.46|138.83|137.43|3
1653330260000|2022-05-23 18:24:20|138.86|137.46|138.83|137.43|138.87|137.47|138.83|137.43|3
1653330300000|2022-05-23 18:25:00|138.85|137.45|138.85|137.45|138.85|137.45|138.85|137.45|1
1653330310000|2022-05-23 18:25:10|138.84|137.44|138.84|137.44|138.84|137.44|138.84|137.44|1
1653330340000|2022-05-23 18:25:40|138.85|137.45|138.85|137.45|138.86|137.46|138.85|137.45|5
1653330350000|2022-05-23 18:25:50|138.91|137.51|139.02|137.62|139.02|137.62|138.91|137.51|5
1653330360000|2022-05-23 18:26:00|139.04|137.64|139.1|137.7|139.1|137.7|139.03|137.63|7
1653330370000|2022-05-23 18:26:10|139.11|137.71|139.11|137.71|139.11|137.71|139.11|137.71|1
1653330380000|2022-05-23 18:26:20|139.12|137.72|139.06|137.66|139.12|137.72|139.06|137.66|9
1653330390000|2022-05-23 18:26:30|139.05|137.65|139.05|137.65|139.05|137.65|139.05|137.65|1
1653330410000|2022-05-23 18:26:50|139.01|137.61|138.96|137.56|139.01|137.61|138.96|137.56|3
1653330420000|2022-05-23 18:27:00|138.95|137.55|138.86|137.46|138.95|137.55|138.86|137.46|3
1653330440000|2022-05-23 18:27:20|138.89|137.49|138.88|137.48|138.91|137.51|138.86|137.46|5
1653330450000|2022-05-23 18:27:30|138.91|137.51|138.88|137.48|138.91|137.51|138.88|137.48|4
1653330460000|2022-05-23 18:27:40|138.86|137.46|138.88|137.48|138.88|137.48|138.86|137.46|2
1653330470000|2022-05-23 18:27:50|138.9|137.5|138.9|137.5|138.9|137.5|138.9|137.5|1
1653330480000|2022-05-23 18:28:00|138.86|137.46|138.86|137.46|138.86|137.46|138.86|137.46|1
1653330490000|2022-05-23 18:28:10|138.9|137.5|138.86|137.46|138.9|137.5|138.86|137.46|2
1653330500000|2022-05-23 18:28:20|138.88|137.48|138.92|137.52|138.92|137.52|138.88|137.48|2
1653330510000|2022-05-23 18:28:30|138.97|137.57|138.98|137.58|139.02|137.62|138.97|137.57|10
1653330520000|2022-05-23 18:28:40|138.97|137.57|138.97|137.57|138.97|137.57|138.97|137.57|1
1653330530000|2022-05-23 18:28:50|138.98|137.58|138.98|137.58|138.98|137.58|138.97|137.57|5
1653330540000|2022-05-23 18:29:00|138.97|137.57|138.86|137.46|138.97|137.57|138.86|137.46|6
1653330550000|2022-05-23 18:29:10|138.9|137.5|139.05|137.65|139.1|137.7|138.9|137.5|10
1653330560000|2022-05-23 18:29:20|139.04|137.64|138.86|137.46|139.04|137.64|138.85|137.45|6
1653330570000|2022-05-23 18:29:30|138.83|137.43|138.92|137.52|138.92|137.52|138.83|137.43|6
1653330580000|2022-05-23 18:29:40|138.93|137.53|138.85|137.45|138.93|137.53|138.85|137.45|9
1653330600000|2022-05-23 18:30:00|138.82|137.42|138.77|137.37|138.82|137.42|138.75|137.35|5
1653330610000|2022-05-23 18:30:10|138.73|137.33|138.75|137.35|138.77|137.37|138.73|137.33|5
1653330620000|2022-05-23 18:30:20|138.76|137.36|138.84|137.44|138.84|137.44|138.74|137.34|11
1653330630000|2022-05-23 18:30:30|138.85|137.45|138.86|137.46|138.86|137.46|138.85|137.45|2
1653330640000|2022-05-23 18:30:40|138.88|137.48|138.9|137.5|138.91|137.51|138.88|137.48|4
1653330650000|2022-05-23 18:30:50|138.92|137.52|139|137.6|139|137.6|138.9|137.5|11
1653330660000|2022-05-23 18:31:00|138.99|137.59|138.98|137.58|138.99|137.59|138.96|137.56|3
1653330670000|2022-05-23 18:31:10|138.97|137.57|139.28|137.88|139.29|137.89|138.97|137.57|7
1653330680000|2022-05-23 18:31:20|139.32|137.92|139.38|137.98|139.39|137.99|139.32|137.92|6
1653330690000|2022-05-23 18:31:30|139.39|137.99|139.26|137.86|139.39|137.99|139.25|137.85|5
1653330700000|2022-05-23 18:31:40|139.25|137.85|139.28|137.88|139.28|137.88|139.25|137.85|3
1653330710000|2022-05-23 18:31:50|139.3|137.9|139.27|137.87|139.3|137.9|139.27|137.87|3
1653330720000|2022-05-23 18:32:00|139.28|137.88|139.29|137.89|139.29|137.89|139.27|137.87|4
1653330730000|2022-05-23 18:32:10|139.28|137.88|139.34|137.94|139.34|137.94|139.28|137.88|3
1653330740000|2022-05-23 18:32:20|139.36|137.96|139.36|137.96|139.36|137.96|139.35|137.95|3
1653330750000|2022-05-23 18:32:30|139.37|137.97|139.43|138.03|139.43|138.03|139.36|137.96|5
1653330760000|2022-05-23 18:32:40|139.44|138.04|139.44|138.04|139.44|138.04|139.44|138.04|1
1653330780000|2022-05-23 18:33:00|139.45|138.05|139.42|138.02|139.45|138.05|139.37|137.97|11
1653330790000|2022-05-23 18:33:10|139.4|138|139.41|138.01|139.41|138.01|139.39|137.99|3
1653330830000|2022-05-23 18:33:50|139.4|138|139.41|138.01|139.41|138.01|139.4|138|2
1653330870000|2022-05-23 18:34:30|139.42|138.02|139.42|138.02|139.42|138.02|139.42|138.02|1
1653330880000|2022-05-23 18:34:40|139.41|138.01|139.4|138|139.43|138.03|139.4|138|6
1653330890000|2022-05-23 18:34:50|139.39|137.99|139.39|137.99|139.39|137.99|139.38|137.98|3
1653330900000|2022-05-23 18:35:00|139.38|137.98|139.34|137.94|139.38|137.98|139.34|137.94|3
1653330940000|2022-05-23 18:35:40|139.32|137.92|139.25|137.85|139.32|137.92|139.25|137.85|2
1653330960000|2022-05-23 18:36:00|139.23|137.83|139.2|137.8|139.23|137.83|139.2|137.8|2
1653330980000|2022-05-23 18:36:20|139.19|137.79|139.03|137.63|139.19|137.79|139.03|137.63|8
1653331010000|2022-05-23 18:36:50|139.02|137.62|139.03|137.63|139.03|137.63|139.02|137.62|4
1653331020000|2022-05-23 18:37:00|139.01|137.61|138.97|137.57|139.02|137.62|138.91|137.51|12
1653331030000|2022-05-23 18:37:10|138.98|137.58|139|137.6|139|137.6|138.98|137.58|5
1653331040000|2022-05-23 18:37:20|139.01|137.61|139.06|137.66|139.06|137.66|139.01|137.61|2
1653331050000|2022-05-23 18:37:30|139.07|137.67|139.16|137.76|139.17|137.77|139.07|137.67|8
1653331070000|2022-05-23 18:37:50|139.15|137.75|139.1|137.7|139.15|137.75|139.1|137.7|6
1653331090000|2022-05-23 18:38:10|139.11|137.71|139.11|137.71|139.11|137.71|139.11|137.71|1
1653331100000|2022-05-23 18:38:20|139.1|137.7|139.11|137.71|139.11|137.71|139.1|137.7|2
1653331110000|2022-05-23 18:38:30|139.1|137.7|139.1|137.7|139.11|137.71|139.1|137.7|3
1653331120000|2022-05-23 18:38:40|139.09|137.69|139.1|137.7|139.1|137.7|139.09|137.69|2
1653331140000|2022-05-23 18:39:00|139.12|137.72|139.19|137.79|139.19|137.79|139.12|137.72|4
1653331150000|2022-05-23 18:39:10|139.18|137.78|139.36|137.96|139.36|137.96|139.18|137.78|14
1653331160000|2022-05-23 18:39:20|139.38|137.98|139.38|137.98|139.39|137.99|139.38|137.98|3
1653331170000|2022-05-23 18:39:30|139.39|137.99|139.39|137.99|139.39|137.99|139.39|137.99|1
1653331180000|2022-05-23 18:39:40|139.38|137.98|139.39|137.99|139.39|137.99|139.38|137.98|2
1653331190000|2022-05-23 18:39:50|139.38|137.98|139.38|137.98|139.38|137.98|139.38|137.98|1
1653331200000|2022-05-23 18:40:00|139.39|137.99|139.38|137.98|139.4|138|139.38|137.98|6
1653331210000|2022-05-23 18:40:10|139.39|137.99|139.3|137.9|139.39|137.99|139.3|137.9|7
1653331220000|2022-05-23 18:40:20|139.29|137.89|139.26|137.86|139.29|137.89|139.26|137.86|4
1653331230000|2022-05-23 18:40:30|139.23|137.83|139.23|137.83|139.23|137.83|139.23|137.83|1
1653331240000|2022-05-23 18:40:40|139.25|137.85|139.35|137.95|139.35|137.95|139.25|137.85|10
1653331250000|2022-05-23 18:40:50|139.33|137.93|139.3|137.9|139.33|137.93|139.28|137.88|8
1653331260000|2022-05-23 18:41:00|139.29|137.89|139.22|137.82|139.3|137.9|139.22|137.82|9
1653331270000|2022-05-23 18:41:10|139.23|137.83|139.17|137.77|139.23|137.83|139.1|137.7|14
1653331280000|2022-05-23 18:41:20|139.16|137.76|139.2|137.8|139.2|137.8|139.16|137.76|5
1653331290000|2022-05-23 18:41:30|139.19|137.79|139.11|137.71|139.19|137.79|139.1|137.7|5
1653331300000|2022-05-23 18:41:40|139.12|137.72|139.11|137.71|139.12|137.72|139.11|137.71|4
1653331310000|2022-05-23 18:41:50|139.12|137.72|139.11|137.71|139.18|137.78|139.11|137.71|10
1653331320000|2022-05-23 18:42:00|139.12|137.72|139.12|137.72|139.12|137.72|139.11|137.71|3
1653331330000|2022-05-23 18:42:10|139.11|137.71|139.12|137.72|139.12|137.72|139.11|137.71|2
1653331340000|2022-05-23 18:42:20|139.11|137.71|139.21|137.81|139.21|137.81|139.11|137.71|11
1653331350000|2022-05-23 18:42:30|139.22|137.82|139.29|137.89|139.31|137.91|139.21|137.81|8
1653331360000|2022-05-23 18:42:40|139.3|137.9|139.38|137.98|139.38|137.98|139.3|137.9|5
1653331370000|2022-05-23 18:42:50|139.43|138.03|139.44|138.04|139.45|138.05|139.43|138.03|3
1653331380000|2022-05-23 18:43:00|139.42|138.02|139.55|138.15|139.55|138.15|139.4|138|12
1653331390000|2022-05-23 18:43:10|139.53|138.13|139.51|138.11|139.56|138.16|139.51|138.11|13
1653331400000|2022-05-23 18:43:20|139.5|138.1|139.5|138.1|139.5|138.1|139.5|138.1|1
1653331410000|2022-05-23 18:43:30|139.52|138.12|139.5|138.1|139.55|138.15|139.49|138.09|7
1653331420000|2022-05-23 18:43:40|139.51|138.11|139.58|138.18|139.59|138.19|139.51|138.11|8
1653331430000|2022-05-23 18:43:50|139.6|138.2|139.6|138.2|139.6|138.2|139.6|138.2|1
1653331440000|2022-05-23 18:44:00|139.61|138.21|139.6|138.2|139.61|138.21|139.6|138.2|2
1653331450000|2022-05-23 18:44:10|139.61|138.21|139.62|138.22|139.66|138.26|139.6|138.2|8
1653331460000|2022-05-23 18:44:20|139.64|138.24|139.63|138.23|139.64|138.24|139.63|138.23|2
1653331470000|2022-05-23 18:44:30|139.64|138.24|139.66|138.26|139.66|138.26|139.64|138.24|3
1653331480000|2022-05-23 18:44:40|139.65|138.25|139.65|138.25|139.65|138.25|139.65|138.25|1
1653331490000|2022-05-23 18:44:50|139.66|138.26|139.66|138.26|139.66|138.26|139.64|138.24|3
1653331500000|2022-05-23 18:45:00|139.68|138.28|139.68|138.28|139.73|138.33|139.67|138.27|11
1653331510000|2022-05-23 18:45:10|139.67|138.27|139.68|138.28|139.68|138.28|139.67|138.27|2
1653331530000|2022-05-23 18:45:30|139.65|138.25|139.59|138.19|139.65|138.25|139.59|138.19|5
1653331540000|2022-05-23 18:45:40|139.62|138.22|139.68|138.28|139.68|138.28|139.62|138.22|4
1653331550000|2022-05-23 18:45:50|139.67|138.27|139.67|138.27|139.67|138.27|139.67|138.27|1
1653331570000|2022-05-23 18:46:10|139.64|138.24|139.65|138.25|139.66|138.26|139.59|138.19|7
1653331580000|2022-05-23 18:46:20|139.69|138.29|139.69|138.29|139.69|138.29|139.69|138.29|1
1653331590000|2022-05-23 18:46:30|139.7|138.3|139.72|138.32|139.72|138.32|139.7|138.3|2
1653331610000|2022-05-23 18:46:50|139.71|138.31|139.71|138.31|139.71|138.31|139.71|138.31|1
1653331620000|2022-05-23 18:47:00|139.69|138.29|139.68|138.28|139.7|138.3|139.68|138.28|8
1653331630000|2022-05-23 18:47:10|139.69|138.29|139.72|138.32|139.72|138.32|139.69|138.29|4
1653331650000|2022-05-23 18:47:30|139.73|138.33|139.73|138.33|139.73|138.33|139.73|138.33|1
1653331690000|2022-05-23 18:48:10|139.69|138.29|139.67|138.27|139.69|138.29|139.67|138.27|3
1653331710000|2022-05-23 18:48:30|139.66|138.26|139.6|138.2|139.66|138.26|139.6|138.2|4
1653331720000|2022-05-23 18:48:40|139.61|138.21|139.61|138.21|139.61|138.21|139.61|138.21|1
1653331730000|2022-05-23 18:48:50|139.6|138.2|139.51|138.11|139.6|138.2|139.51|138.11|5
1653331740000|2022-05-23 18:49:00|139.46|138.06|139.41|138.01|139.46|138.06|139.41|138.01|9
1653331750000|2022-05-23 18:49:10|139.39|137.99|139.32|137.92|139.41|138.01|139.31|137.91|12
1653331760000|2022-05-23 18:49:20|139.35|137.95|139.39|137.99|139.39|137.99|139.35|137.95|4
1653331770000|2022-05-23 18:49:30|139.4|138|139.41|138.01|139.46|138.06|139.4|138|7
1653331780000|2022-05-23 18:49:40|139.4|138|139.51|138.11|139.51|138.11|139.4|138|14
1653331790000|2022-05-23 18:49:50|139.52|138.12|139.54|138.14|139.55|138.15|139.51|138.11|7
1653331800000|2022-05-23 18:50:00|139.53|138.13|139.45|138.05|139.53|138.13|139.43|138.03|6
1653331810000|2022-05-23 18:50:10|139.48|138.08|139.57|138.17|139.57|138.17|139.48|138.08|10
1653331820000|2022-05-23 18:50:20|139.58|138.18|139.59|138.19|139.6|138.2|139.58|138.18|6
1653331830000|2022-05-23 18:50:30|139.58|138.18|139.58|138.18|139.6|138.2|139.58|138.18|6
1653331840000|2022-05-23 18:50:40|139.59|138.19|139.66|138.26|139.66|138.26|139.59|138.19|5
1653331850000|2022-05-23 18:50:50|139.67|138.27|139.71|138.31|139.71|138.31|139.67|138.27|4
1653331860000|2022-05-23 18:51:00|139.72|138.32|139.73|138.33|139.73|138.33|139.72|138.32|2
1653331870000|2022-05-23 18:51:10|139.71|138.31|139.72|138.32|139.72|138.32|139.71|138.31|2
1653331900000|2022-05-23 18:51:40|139.71|138.31|139.56|138.16|139.71|138.31|139.56|138.16|10
1653331910000|2022-05-23 18:51:50|139.55|138.15|139.5|138.1|139.57|138.17|139.5|138.1|5
1653331920000|2022-05-23 18:52:00|139.49|138.09|139.41|138.01|139.49|138.09|139.41|138.01|6
1653331930000|2022-05-23 18:52:10|139.42|138.02|139.37|137.97|139.42|138.02|139.29|137.89|17
1653331940000|2022-05-23 18:52:20|139.36|137.96|139.38|137.98|139.38|137.98|139.31|137.91|9
1653331950000|2022-05-23 18:52:30|139.37|137.97|139.28|137.88|139.37|137.97|139.28|137.88|10
1653331960000|2022-05-23 18:52:40|139.3|137.9|139.36|137.96|139.36|137.96|139.3|137.9|3
1653331970000|2022-05-23 18:52:50|139.35|137.95|139.37|137.97|139.37|137.97|139.35|137.95|3
1653331980000|2022-05-23 18:53:00|139.36|137.96|139|137.6|139.36|137.96|139|137.6|17
1653331990000|2022-05-23 18:53:10|138.99|137.59|138.82|137.42|138.99|137.59|138.69|137.29|23
1653332000000|2022-05-23 18:53:20|138.8|137.4|138.6|137.2|138.8|137.4|138.6|137.2|9
1653332010000|2022-05-23 18:53:30|138.59|137.19|138.37|136.97|138.59|137.19|138.36|136.96|13
1653332020000|2022-05-23 18:53:40|138.36|136.96|138.37|136.97|138.46|137.06|138.36|136.96|12
1653332030000|2022-05-23 18:53:50|138.36|136.96|138.36|136.96|138.37|136.97|138.36|136.96|5
1653332040000|2022-05-23 18:54:00|138.37|136.97|138.38|136.98|138.38|136.98|138.37|136.97|6
1653332050000|2022-05-23 18:54:10|138.37|136.97|138.38|136.98|138.4|137|138.37|136.97|6
1653332060000|2022-05-23 18:54:20|138.37|136.97|138.46|137.06|138.47|137.07|138.37|136.97|6
1653332070000|2022-05-23 18:54:30|138.48|137.08|138.45|137.05|138.48|137.08|138.45|137.05|6
1653332080000|2022-05-23 18:54:40|138.43|137.03|138.39|136.99|138.43|137.03|138.39|136.99|3
1653332090000|2022-05-23 18:54:50|138.37|136.97|138.17|136.77|138.4|137|138.17|136.77|10
1653332100000|2022-05-23 18:55:00|138.16|136.76|138.25|136.85|138.25|136.85|138.15|136.75|6
1653332110000|2022-05-23 18:55:10|138.22|136.82|138.26|136.86|138.26|136.86|138.22|136.82|4
1653332120000|2022-05-23 18:55:20|138.3|136.9|138.36|136.96|138.36|136.96|138.26|136.86|8
1653332130000|2022-05-23 18:55:30|138.35|136.95|138.25|136.85|138.35|136.95|138.22|136.82|10
1653332140000|2022-05-23 18:55:40|138.26|136.86|138.02|136.62|138.26|136.86|138.02|136.62|13
1653332150000|2022-05-23 18:55:50|137.98|136.58|137.97|136.57|138.07|136.67|137.97|136.57|11
1653332160000|2022-05-23 18:56:00|138.02|136.62|137.93|136.53|138.05|136.65|137.93|136.53|15
1653332170000|2022-05-23 18:56:10|137.91|136.51|137.66|136.26|137.91|136.51|137.61|136.21|17
1653332180000|2022-05-23 18:56:20|137.68|136.28|137.99|136.59|138.05|136.65|137.68|136.28|16
1653332190000|2022-05-23 18:56:30|137.97|136.57|138.11|136.71|138.11|136.71|137.97|136.57|7
1653332200000|2022-05-23 18:56:40|138.09|136.69|138.07|136.67|138.11|136.71|138.04|136.64|8
1653332210000|2022-05-23 18:56:50|138.09|136.69|137.88|136.48|138.09|136.69|137.88|136.48|14
1653332220000|2022-05-23 18:57:00|137.86|136.46|138.01|136.61|138.01|136.61|137.86|136.46|18
1653332230000|2022-05-23 18:57:10|138.02|136.62|138.17|136.77|138.19|136.79|138.02|136.62|20
1653332240000|2022-05-23 18:57:20|138.16|136.76|138.07|136.67|138.16|136.76|138.05|136.65|8
1653332250000|2022-05-23 18:57:30|138.09|136.69|138.12|136.72|138.13|136.73|138.08|136.68|9
1653332260000|2022-05-23 18:57:40|138.13|136.73|138.08|136.68|138.13|136.73|138.08|136.68|4
1653332280000|2022-05-23 18:58:00|138.06|136.66|138.08|136.68|138.08|136.68|138.04|136.64|7
1653332300000|2022-05-23 18:58:20|138.09|136.69|138.05|136.65|138.09|136.69|138.04|136.64|8
1653332310000|2022-05-23 18:58:30|138.03|136.63|138.06|136.66|138.06|136.66|138.03|136.63|4
1653332320000|2022-05-23 18:58:40|138.04|136.64|137.88|136.48|138.06|136.66|137.88|136.48|11
1653332330000|2022-05-23 18:58:50|137.87|136.47|137.78|136.38|137.88|136.48|137.74|136.34|9
1653332340000|2022-05-23 18:59:00|137.75|136.35|137.6|136.2|137.78|136.38|137.54|136.14|16
1653332350000|2022-05-23 18:59:10|137.62|136.22|137.56|136.16|137.67|136.27|137.55|136.15|16
1653332360000|2022-05-23 18:59:20|137.59|136.19|137.71|136.31|137.71|136.31|137.58|136.18|16
1653332370000|2022-05-23 18:59:30|137.73|136.33|137.72|136.32|137.73|136.33|137.71|136.31|3
1653332380000|2022-05-23 18:59:40|137.71|136.31|137.66|136.26|137.74|136.34|137.66|136.26|13
1653332390000|2022-05-23 18:59:50|137.65|136.25|137.66|136.26|137.69|136.29|137.64|136.24|7
1653332400000|2022-05-23 19:00:00|137.68|136.28|137.59|136.19|137.71|136.31|137.59|136.19|15
1653332410000|2022-05-23 19:00:10|137.58|136.18|137.55|136.15|137.58|136.18|137.48|136.08|16
1653332420000|2022-05-23 19:00:20|137.54|136.14|137.61|136.21|137.67|136.27|137.54|136.14|13
1653332430000|2022-05-23 19:00:30|137.63|136.23|137.57|136.17|137.65|136.25|137.56|136.16|15
1653332440000|2022-05-23 19:00:40|137.56|136.16|137.46|136.06|137.56|136.16|137.46|136.06|12
1653332450000|2022-05-23 19:00:50|137.45|136.05|137.29|135.89|137.47|136.07|137.29|135.89|16
1653332460000|2022-05-23 19:01:00|137.3|135.9|137.05|135.65|137.3|135.9|137.03|135.63|21
1653332470000|2022-05-23 19:01:10|137.03|135.63|136.57|135.17|137.07|135.67|136.51|135.11|24
1653332480000|2022-05-23 19:01:20|136.55|135.15|136.54|135.14|136.65|135.25|136.52|135.12|24
1653332490000|2022-05-23 19:01:30|136.55|135.15|136.89|135.49|136.89|135.49|136.55|135.15|16
1653332500000|2022-05-23 19:01:40|136.9|135.5|136.89|135.49|137.02|135.62|136.86|135.46|19
1653332510000|2022-05-23 19:01:50|136.87|135.47|136.87|135.47|136.89|135.49|136.85|135.45|6
1653332520000|2022-05-23 19:02:00|136.88|135.48|136.77|135.37|136.98|135.58|136.76|135.36|20
1653332530000|2022-05-23 19:02:10|136.78|135.38|136.77|135.37|136.86|135.46|136.72|135.32|19
1653332540000|2022-05-23 19:02:20|136.73|135.33|136.59|135.19|136.86|135.46|136.55|135.15|19
1653332550000|2022-05-23 19:02:30|136.58|135.18|136.62|135.22|136.62|135.22|136.55|135.15|9
1653332560000|2022-05-23 19:02:40|136.64|135.24|136.65|135.25|136.65|135.25|136.62|135.22|3
1653332570000|2022-05-23 19:02:50|136.67|135.27|136.71|135.31|136.77|135.37|136.67|135.27|12
1653332580000|2022-05-23 19:03:00|136.68|135.28|136.65|135.25|136.72|135.32|136.64|135.24|12
1653332590000|2022-05-23 19:03:10|136.67|135.27|136.63|135.23|136.67|135.27|136.62|135.22|12
1653332600000|2022-05-23 19:03:20|136.64|135.24|136.63|135.23|136.64|135.24|136.61|135.21|6
1653332610000|2022-05-23 19:03:30|136.64|135.24|136.64|135.24|136.64|135.24|136.61|135.21|3
1653332620000|2022-05-23 19:03:40|136.62|135.22|136.5|135.1|136.62|135.22|136.43|135.03|14
1653332630000|2022-05-23 19:03:50|136.49|135.09|136.46|135.06|136.49|135.09|136.37|134.97|19
1653332640000|2022-05-23 19:04:00|136.47|135.07|136.36|134.96|136.48|135.08|136.36|134.96|18
1653332650000|2022-05-23 19:04:10|136.34|134.94|136.08|134.68|136.34|134.94|136.05|134.65|23
1653332660000|2022-05-23 19:04:20|136.05|134.65|136.31|134.91|136.31|134.91|136.05|134.65|23
1653332670000|2022-05-23 19:04:30|136.32|134.92|136.36|134.96|136.37|134.97|136.3|134.9|12
1653332680000|2022-05-23 19:04:40|136.37|134.97|136.37|134.97|136.41|135.01|136.36|134.96|11
1653332690000|2022-05-23 19:04:50|136.38|134.98|136.35|134.95|136.43|135.03|136.33|134.93|15
1653332700000|2022-05-23 19:05:00|136.39|134.99|136.42|135.02|136.42|135.02|136.34|134.94|14
1653332710000|2022-05-23 19:05:10|136.43|135.03|136.46|135.06|136.5|135.1|136.43|135.03|7
1653332720000|2022-05-23 19:05:20|136.47|135.07|136.5|135.1|136.61|135.21|136.47|135.07|11
1653332730000|2022-05-23 19:05:30|136.45|135.05|136.45|135.05|136.52|135.12|136.43|135.03|11
1653332740000|2022-05-23 19:05:40|136.43|135.03|136.45|135.05|136.45|135.05|136.43|135.03|4
1653332750000|2022-05-23 19:05:50|136.47|135.07|136.45|135.05|136.47|135.07|136.43|135.03|3
1653332760000|2022-05-23 19:06:00|136.46|135.06|136.61|135.21|136.62|135.22|136.46|135.06|14
1653332770000|2022-05-23 19:06:10|136.6|135.2|136.57|135.17|136.6|135.2|136.55|135.15|8
1653332780000|2022-05-23 19:06:20|136.6|135.2|136.46|135.06|136.6|135.2|136.46|135.06|8
1653332790000|2022-05-23 19:06:30|136.47|135.07|136.46|135.06|136.52|135.12|136.45|135.05|9
1653332800000|2022-05-23 19:06:40|136.49|135.09|136.7|135.3|136.7|135.3|136.49|135.09|13
1653332810000|2022-05-23 19:06:50|136.71|135.31|136.92|135.52|136.92|135.52|136.71|135.31|9
1653332820000|2022-05-23 19:07:00|136.9|135.5|136.86|135.46|136.9|135.5|136.82|135.42|12
1653332830000|2022-05-23 19:07:10|136.81|135.41|136.69|135.29|136.81|135.41|136.69|135.29|3
1653332840000|2022-05-23 19:07:20|136.66|135.26|136.73|135.33|136.73|135.33|136.63|135.23|10
1653332850000|2022-05-23 19:07:30|136.7|135.3|136.74|135.34|136.74|135.34|136.7|135.3|7
1653332860000|2022-05-23 19:07:40|136.72|135.32|136.72|135.32|136.72|135.32|136.72|135.32|1
1653332870000|2022-05-23 19:07:50|136.71|135.31|136.71|135.31|136.71|135.31|136.71|135.31|1
1653332880000|2022-05-23 19:08:00|136.73|135.33|136.74|135.34|136.75|135.35|136.71|135.31|8
1653332890000|2022-05-23 19:08:10|136.73|135.33|136.71|135.31|136.73|135.33|136.71|135.31|2
1653332910000|2022-05-23 19:08:30|136.7|135.3|136.57|135.17|136.7|135.3|136.54|135.14|7
1653332920000|2022-05-23 19:08:40|136.58|135.18|136.89|135.49|136.92|135.52|136.58|135.18|14
1653332930000|2022-05-23 19:08:50|136.9|135.5|136.88|135.48|136.91|135.51|136.88|135.48|4
1653332940000|2022-05-23 19:09:00|136.87|135.47|136.81|135.41|136.89|135.49|136.81|135.41|8
1653332950000|2022-05-23 19:09:10|136.82|135.42|136.82|135.42|136.85|135.45|136.82|135.42|4
1653332960000|2022-05-23 19:09:20|136.73|135.33|136.64|135.24|136.73|135.33|136.64|135.24|11
1653332970000|2022-05-23 19:09:30|136.66|135.26|136.7|135.3|136.71|135.31|136.66|135.26|6
1653332980000|2022-05-23 19:09:40|136.71|135.31|136.74|135.34|136.78|135.38|136.7|135.3|12
1653332990000|2022-05-23 19:09:50|136.81|135.41|136.76|135.36|136.83|135.43|136.74|135.34|11
1653333000000|2022-05-23 19:10:00|136.75|135.35|136.69|135.29|136.75|135.35|136.69|135.29|5
1653333010000|2022-05-23 19:10:10|136.71|135.31|136.68|135.28|136.72|135.32|136.68|135.28|8
1653333020000|2022-05-23 19:10:20|136.69|135.29|136.68|135.28|136.7|135.3|136.68|135.28|4
1653333030000|2022-05-23 19:10:30|136.69|135.29|136.51|135.11|136.69|135.29|136.51|135.11|12
1653333040000|2022-05-23 19:10:40|136.49|135.09|136.39|134.99|136.49|135.09|136.39|134.99|8
1653333050000|2022-05-23 19:10:50|136.4|135|136.48|135.08|136.53|135.13|136.4|135|17
1653333060000|2022-05-23 19:11:00|136.54|135.14|136.69|135.29|136.69|135.29|136.52|135.12|12
1653333070000|2022-05-23 19:11:10|136.68|135.28|136.69|135.29|136.69|135.29|136.62|135.22|13
1653333080000|2022-05-23 19:11:20|136.7|135.3|136.7|135.3|136.71|135.31|136.7|135.3|3
1653333090000|2022-05-23 19:11:30|136.71|135.31|136.7|135.3|136.71|135.31|136.7|135.3|4
1653333100000|2022-05-23 19:11:40|136.69|135.29|136.52|135.12|136.69|135.29|136.48|135.08|11
1653333110000|2022-05-23 19:11:50|136.53|135.13|136.44|135.04|136.55|135.15|136.44|135.04|20
1653333120000|2022-05-23 19:12:00|136.45|135.05|136.42|135.02|136.48|135.08|136.39|134.99|16
1653333130000|2022-05-23 19:12:10|136.44|135.04|136.39|134.99|136.44|135.04|136.38|134.98|7
1653333140000|2022-05-23 19:12:20|136.4|135|136.5|135.1|136.5|135.1|136.39|134.99|13
1653333150000|2022-05-23 19:12:30|136.53|135.13|136.35|134.95|136.53|135.13|136.35|134.95|15
1653333160000|2022-05-23 19:12:40|136.34|134.94|136.11|134.71|136.34|134.94|136.11|134.71|12
1653333170000|2022-05-23 19:12:50|136.14|134.74|136.19|134.79|136.19|134.79|136.13|134.73|7
1653333180000|2022-05-23 19:13:00|136.2|134.8|136.11|134.71|136.2|134.8|136.09|134.69|13
1653333190000|2022-05-23 19:13:10|136.12|134.72|136.15|134.75|136.15|134.75|136.07|134.67|13
1653333200000|2022-05-23 19:13:20|136.16|134.76|136.17|134.77|136.24|134.84|136.16|134.76|12
1653333210000|2022-05-23 19:13:30|136.15|134.75|136.3|134.9|136.41|135.01|136.15|134.75|17
1653333220000|2022-05-23 19:13:40|136.32|134.92|136.32|134.92|136.45|135.05|136.31|134.91|14
1653333230000|2022-05-23 19:13:50|136.31|134.91|136.3|134.9|136.32|134.92|136.3|134.9|3
1653333240000|2022-05-23 19:14:00|136.31|134.91|136.22|134.82|136.31|134.91|136.22|134.82|8
1653333250000|2022-05-23 19:14:10|136.25|134.85|136.26|134.86|136.26|134.86|136.25|134.85|2
1653333260000|2022-05-23 19:14:20|136.25|134.85|136.27|134.87|136.27|134.87|136.16|134.76|15
1653333270000|2022-05-23 19:14:30|136.28|134.88|136.23|134.83|136.28|134.88|136.23|134.83|9
1653333280000|2022-05-23 19:14:40|136.19|134.79|136.26|134.86|136.26|134.86|136.19|134.79|7
1653333290000|2022-05-23 19:14:50|136.25|134.85|136.18|134.78|136.27|134.87|136.18|134.78|10
1653333300000|2022-05-23 19:15:00|136.19|134.79|136.13|134.73|136.19|134.79|136.11|134.71|9
1653333310000|2022-05-23 19:15:10|136.14|134.74|135.86|134.46|136.15|134.75|135.86|134.46|18
1653333320000|2022-05-23 19:15:20|135.85|134.45|135.69|134.29|135.85|134.45|135.62|134.22|15
1653333330000|2022-05-23 19:15:30|135.7|134.3|135.93|134.53|135.99|134.59|135.7|134.3|20
1653333340000|2022-05-23 19:15:40|135.9|134.5|135.7|134.3|135.9|134.5|135.7|134.3|10
1653333350000|2022-05-23 19:15:50|135.66|134.26|135.48|134.08|135.66|134.26|135.47|134.07|16
1653333360000|2022-05-23 19:16:00|135.54|134.14|135.69|134.29|135.7|134.3|135.54|134.14|14
1653333370000|2022-05-23 19:16:10|135.68|134.28|135.44|134.04|135.68|134.28|135.43|134.03|17
1653333380000|2022-05-23 19:16:20|135.45|134.05|135.33|133.93|135.45|134.05|135.33|133.93|17
1653333390000|2022-05-23 19:16:30|135.32|133.92|135.18|133.78|135.32|133.92|135.16|133.76|17
1653333400000|2022-05-23 19:16:40|135.16|133.76|135.11|133.71|135.24|133.84|135.11|133.71|22
1653333410000|2022-05-23 19:16:50|135.12|133.72|135.24|133.84|135.25|133.85|135.11|133.71|16
1653333420000|2022-05-23 19:17:00|135.25|133.85|135.36|133.96|135.41|134.01|135.25|133.85|15
1653333430000|2022-05-23 19:17:10|135.37|133.97|135.44|134.04|135.44|134.04|135.37|133.97|4
1653333440000|2022-05-23 19:17:20|135.45|134.05|135.56|134.16|135.58|134.18|135.45|134.05|12
1653333450000|2022-05-23 19:17:30|135.57|134.17|135.48|134.08|135.58|134.18|135.46|134.06|9
1653333460000|2022-05-23 19:17:40|135.5|134.1|135.4|134|135.5|134.1|135.4|134|11
1653333470000|2022-05-23 19:17:50|135.39|133.99|135.17|133.77|135.39|133.99|135.17|133.77|13
1653333480000|2022-05-23 19:18:00|135.18|133.78|135.25|133.85|135.26|133.86|135.18|133.78|11
1653333490000|2022-05-23 19:18:10|135.24|133.84|135.4|134|135.4|134|135.2|133.8|14
1653333500000|2022-05-23 19:18:20|135.39|133.99|135.57|134.17|135.58|134.18|135.39|133.99|15
1653333510000|2022-05-23 19:18:30|135.6|134.2|135.5|134.1|135.62|134.22|135.5|134.1|9
1653333520000|2022-05-23 19:18:40|135.51|134.11|135.65|134.25|135.69|134.29|135.51|134.11|14
1653333530000|2022-05-23 19:18:50|135.66|134.26|135.74|134.34|135.74|134.34|135.66|134.26|9
1653333540000|2022-05-23 19:19:00|135.81|134.41|136.08|134.68|136.12|134.72|135.81|134.41|9
1653333550000|2022-05-23 19:19:10|136.07|134.67|135.91|134.51|136.07|134.67|135.91|134.51|12
1653333570000|2022-05-23 19:19:30|135.95|134.55|135.89|134.49|135.95|134.55|135.88|134.48|10
1653333580000|2022-05-23 19:19:40|135.9|134.5|135.86|134.46|135.95|134.55|135.86|134.46|11
1653333590000|2022-05-23 19:19:50|135.87|134.47|135.98|134.58|135.99|134.59|135.86|134.46|19
1653333600000|2022-05-23 19:20:00|135.99|134.59|136.04|134.64|136.04|134.64|135.97|134.57|12
1653333610000|2022-05-23 19:20:10|136.05|134.65|136.05|134.65|136.07|134.67|136.05|134.65|5
1653333620000|2022-05-23 19:20:20|136.03|134.63|136|134.6|136.03|134.63|135.99|134.59|9
1653333630000|2022-05-23 19:20:30|135.99|134.59|136|134.6|136.02|134.62|135.99|134.59|5
1653333640000|2022-05-23 19:20:40|135.99|134.59|135.92|134.52|135.99|134.59|135.91|134.51|12
1653333650000|2022-05-23 19:20:50|135.9|134.5|135.71|134.31|135.9|134.5|135.71|134.31|13
1653333660000|2022-05-23 19:21:00|135.7|134.3|135.69|134.29|135.71|134.31|135.61|134.21|12
1653333670000|2022-05-23 19:21:10|135.65|134.25|135.65|134.25|135.66|134.26|135.6|134.2|11
1653333680000|2022-05-23 19:21:20|135.66|134.26|135.72|134.32|135.72|134.32|135.66|134.26|5
1653333690000|2022-05-23 19:21:30|135.73|134.33|135.75|134.35|135.75|134.35|135.73|134.33|2
1653333700000|2022-05-23 19:21:40|135.76|134.36|135.73|134.33|135.77|134.37|135.73|134.33|5
1653333710000|2022-05-23 19:21:50|135.71|134.31|135.7|134.3|135.71|134.31|135.7|134.3|2
1653333720000|2022-05-23 19:22:00|135.69|134.29|135.58|134.18|135.69|134.29|135.58|134.18|8
1653333730000|2022-05-23 19:22:10|135.57|134.17|135.65|134.25|135.65|134.25|135.57|134.17|8
1653333740000|2022-05-23 19:22:20|135.64|134.24|135.52|134.12|135.64|134.24|135.49|134.09|19
1653333750000|2022-05-23 19:22:30|135.56|134.16|135.49|134.09|135.58|134.18|135.49|134.09|11
1653333760000|2022-05-23 19:22:40|135.51|134.11|135.65|134.25|135.65|134.25|135.51|134.11|11
1653333770000|2022-05-23 19:22:50|135.66|134.26|135.72|134.32|135.72|134.32|135.66|134.26|7
1653333780000|2022-05-23 19:23:00|135.71|134.31|135.49|134.09|135.71|134.31|135.49|134.09|15
1653333790000|2022-05-23 19:23:10|135.48|134.08|135.28|133.88|135.49|134.09|135.28|133.88|16
1653333800000|2022-05-23 19:23:20|135.29|133.89|135.3|133.9|135.36|133.96|135.27|133.87|19
1653333810000|2022-05-23 19:23:30|135.33|133.93|135.41|134.01|135.43|134.03|135.24|133.84|24
1653333820000|2022-05-23 19:23:40|135.37|133.97|135.27|133.87|135.37|133.97|135.23|133.83|20
1653333830000|2022-05-23 19:23:50|135.25|133.85|135.22|133.82|135.27|133.87|135.21|133.81|13
1653333840000|2022-05-23 19:24:00|135.26|133.86|135.35|133.95|135.35|133.95|135.19|133.79|20
1653333850000|2022-05-23 19:24:10|135.39|133.99|135.27|133.87|135.43|134.03|135.27|133.87|9
1653333860000|2022-05-23 19:24:20|135.26|133.86|135.41|134.01|135.41|134.01|135.25|133.85|15
1653333870000|2022-05-23 19:24:30|135.42|134.02|135.46|134.06|135.51|134.11|135.42|134.02|12
1653333880000|2022-05-23 19:24:40|135.45|134.05|135.35|133.95|135.45|134.05|135.33|133.93|14
1653333890000|2022-05-23 19:24:50|135.37|133.97|135.45|134.05|135.45|134.05|135.37|133.97|9
1653333900000|2022-05-23 19:25:00|135.44|134.04|135.41|134.01|135.44|134.04|135.4|134|3
1653333910000|2022-05-23 19:25:10|135.4|134|135.36|133.96|135.4|134|135.35|133.95|4
1653333920000|2022-05-23 19:25:20|135.35|133.95|135.39|133.99|135.41|134.01|135.35|133.95|5
1653333930000|2022-05-23 19:25:30|135.37|133.97|135.33|133.93|135.37|133.97|135.25|133.85|15
1653333940000|2022-05-23 19:25:40|135.35|133.95|135.25|133.85|135.41|134.01|135.25|133.85|20
1653333950000|2022-05-23 19:25:50|135.23|133.83|135.21|133.81|135.31|133.91|135.18|133.78|15
1653333960000|2022-05-23 19:26:00|135.24|133.84|135.11|133.71|135.24|133.84|135.11|133.71|9
1653333970000|2022-05-23 19:26:10|135.13|133.73|135.2|133.8|135.2|133.8|135.05|133.65|15
1653333980000|2022-05-23 19:26:20|135.22|133.82|135.06|133.66|135.24|133.84|135.06|133.66|20
1653333990000|2022-05-23 19:26:30|135.04|133.64|134.92|133.52|135.05|133.65|134.89|133.49|17
1653334000000|2022-05-23 19:26:40|134.91|133.51|134.88|133.48|134.93|133.53|134.86|133.46|15
1653334010000|2022-05-23 19:26:50|134.86|133.46|134.95|133.55|134.98|133.58|134.86|133.46|12
1653334020000|2022-05-23 19:27:00|134.91|133.51|135.2|133.8|135.2|133.8|134.88|133.48|22
1653334030000|2022-05-23 19:27:10|135.21|133.81|135.45|134.05|135.45|134.05|135.21|133.81|12
1653334040000|2022-05-23 19:27:20|135.46|134.06|135.37|133.97|135.48|134.08|135.37|133.97|15
1653334050000|2022-05-23 19:27:30|135.39|133.99|135.42|134.02|135.44|134.04|135.38|133.98|10
1653334060000|2022-05-23 19:27:40|135.43|134.03|135.48|134.08|135.49|134.09|135.43|134.03|9
1653334070000|2022-05-23 19:27:50|135.49|134.09|135.7|134.3|135.74|134.34|135.49|134.09|15
1653334080000|2022-05-23 19:28:00|135.69|134.29|135.59|134.19|135.69|134.29|135.59|134.19|12
1653334090000|2022-05-23 19:28:10|135.58|134.18|135.47|134.07|135.58|134.18|135.47|134.07|5
1653334100000|2022-05-23 19:28:20|135.45|134.05|135.47|134.07|135.47|134.07|135.45|134.05|3
1653334110000|2022-05-23 19:28:30|135.48|134.08|135.5|134.1|135.53|134.13|135.48|134.08|9
1653334120000|2022-05-23 19:28:40|135.51|134.11|135.32|133.92|135.51|134.11|135.32|133.92|16
1653334130000|2022-05-23 19:28:50|135.29|133.89|135.24|133.84|135.29|133.89|135.23|133.83|10
1653334140000|2022-05-23 19:29:00|135.27|133.87|135.41|134.01|135.43|134.03|135.21|133.81|17
1653334150000|2022-05-23 19:29:10|135.38|133.98|135.28|133.88|135.39|133.99|135.28|133.88|9
1653334160000|2022-05-23 19:29:20|135.32|133.92|135.32|133.92|135.32|133.92|135.31|133.91|5
1653334170000|2022-05-23 19:29:30|135.33|133.93|135.3|133.9|135.33|133.93|135.27|133.87|7
1653334180000|2022-05-23 19:29:40|135.28|133.88|135.27|133.87|135.28|133.88|135.26|133.86|6
1653334190000|2022-05-23 19:29:50|135.26|133.86|135.32|133.92|135.32|133.92|135.26|133.86|7
1653334200000|2022-05-23 19:30:00|135.34|133.94|135.29|133.89|135.37|133.97|135.28|133.88|12
1653334210000|2022-05-23 19:30:10|135.34|133.94|135.45|134.05|135.45|134.05|135.3|133.9|21
1653334220000|2022-05-23 19:30:20|135.44|134.04|135.3|133.9|135.44|134.04|135.3|133.9|12
1653334230000|2022-05-23 19:30:30|135.29|133.89|135.33|133.93|135.37|133.97|135.29|133.89|9
1653334240000|2022-05-23 19:30:40|135.32|133.92|135.3|133.9|135.36|133.96|135.3|133.9|10
1653334250000|2022-05-23 19:30:50|135.29|133.89|135.19|133.79|135.29|133.89|135.19|133.79|6
1653334260000|2022-05-23 19:31:00|135.21|133.81|135.2|133.8|135.25|133.85|135.19|133.79|15
1653334270000|2022-05-23 19:31:10|135.23|133.83|135.32|133.92|135.32|133.92|135.23|133.83|8
1653334280000|2022-05-23 19:31:20|135.31|133.91|135.26|133.86|135.31|133.91|135.26|133.86|4
1653334290000|2022-05-23 19:31:30|135.25|133.85|135.48|134.08|135.48|134.08|135.25|133.85|15
1653334300000|2022-05-23 19:31:40|135.49|134.09|135.5|134.1|135.5|134.1|135.49|134.09|2
1653334310000|2022-05-23 19:31:50|135.51|134.11|135.7|134.3|135.72|134.32|135.5|134.1|11
1653334320000|2022-05-23 19:32:00|135.73|134.33|135.7|134.3|135.73|134.33|135.7|134.3|6
1653334330000|2022-05-23 19:32:10|135.69|134.29|135.7|134.3|135.72|134.32|135.69|134.29|4
1653334340000|2022-05-23 19:32:20|135.72|134.32|135.59|134.19|135.72|134.32|135.59|134.19|11
1653334350000|2022-05-23 19:32:30|135.6|134.2|135.59|134.19|135.6|134.2|135.59|134.19|2
1653334360000|2022-05-23 19:32:40|135.58|134.18|135.55|134.15|135.59|134.19|135.49|134.09|11
1653334370000|2022-05-23 19:32:50|135.57|134.17|135.67|134.27|135.67|134.27|135.56|134.16|8
1653334380000|2022-05-23 19:33:00|135.68|134.28|135.72|134.32|135.72|134.32|135.68|134.28|8
1653334390000|2022-05-23 19:33:10|135.7|134.3|135.68|134.28|135.7|134.3|135.68|134.28|4
1653334400000|2022-05-23 19:33:20|135.67|134.27|135.67|134.27|135.67|134.27|135.64|134.24|9
1653334410000|2022-05-23 19:33:30|135.68|134.28|135.71|134.31|135.71|134.31|135.67|134.27|8
1653334420000|2022-05-23 19:33:40|135.69|134.29|135.65|134.25|135.69|134.29|135.65|134.25|9
1653334430000|2022-05-23 19:33:50|135.66|134.26|135.65|134.25|135.66|134.26|135.64|134.24|9
1653334440000|2022-05-23 19:34:00|135.66|134.26|135.58|134.18|135.67|134.27|135.58|134.18|11
1653334450000|2022-05-23 19:34:10|135.57|134.17|135.5|134.1|135.57|134.17|135.5|134.1|6
1653334470000|2022-05-23 19:34:30|135.53|134.13|135.65|134.25|135.65|134.25|135.53|134.13|9
1653334480000|2022-05-23 19:34:40|135.62|134.22|135.59|134.19|135.62|134.22|135.59|134.19|3
1653334490000|2022-05-23 19:34:50|135.6|134.2|135.55|134.15|135.6|134.2|135.55|134.15|8
1653334500000|2022-05-23 19:35:00|135.54|134.14|135.47|134.07|135.54|134.14|135.45|134.05|15
1653334510000|2022-05-23 19:35:10|135.46|134.06|135.48|134.08|135.58|134.18|135.46|134.06|20
1653334520000|2022-05-23 19:35:20|135.47|134.07|135.52|134.12|135.57|134.17|135.47|134.07|12
1653334530000|2022-05-23 19:35:30|135.5|134.1|135.55|134.15|135.55|134.15|135.48|134.08|11
1653334540000|2022-05-23 19:35:40|135.56|134.16|135.55|134.15|135.58|134.18|135.55|134.15|6
1653334550000|2022-05-23 19:35:50|135.54|134.14|135.48|134.08|135.54|134.14|135.48|134.08|7
1653334560000|2022-05-23 19:36:00|135.49|134.09|135.34|133.94|135.49|134.09|135.34|133.94|10
1653334570000|2022-05-23 19:36:10|135.36|133.96|135.53|134.13|135.54|134.14|135.35|133.95|20
1653334580000|2022-05-23 19:36:20|135.54|134.14|135.48|134.08|135.54|134.14|135.45|134.05|10
1653334590000|2022-05-23 19:36:30|135.47|134.07|135.56|134.16|135.57|134.17|135.47|134.07|7
1653334600000|2022-05-23 19:36:40|135.55|134.15|135.49|134.09|135.55|134.15|135.48|134.08|6
1653334610000|2022-05-23 19:36:50|135.5|134.1|135.45|134.05|135.5|134.1|135.45|134.05|16
1653334620000|2022-05-23 19:37:00|135.46|134.06|135.28|133.88|135.46|134.06|135.26|133.86|19
1653334630000|2022-05-23 19:37:10|135.26|133.86|135.29|133.89|135.31|133.91|135.26|133.86|9
1653334640000|2022-05-23 19:37:20|135.28|133.88|135.25|133.85|135.28|133.88|135.19|133.79|12
1653334650000|2022-05-23 19:37:30|135.26|133.86|135.31|133.91|135.31|133.91|135.25|133.85|8
1653334660000|2022-05-23 19:37:40|135.32|133.92|135.35|133.95|135.35|133.95|135.32|133.92|4
1653334670000|2022-05-23 19:37:50|135.38|133.98|135.36|133.96|135.38|133.98|135.36|133.96|3
1653334680000|2022-05-23 19:38:00|135.35|133.95|135.2|133.8|135.35|133.95|135.2|133.8|11
1653334690000|2022-05-23 19:38:10|135.19|133.79|135.2|133.8|135.2|133.8|135.16|133.76|8
1653334700000|2022-05-23 19:38:20|135.21|133.81|135.18|133.78|135.24|133.84|135.18|133.78|9
1653334710000|2022-05-23 19:38:30|135.17|133.77|135.19|133.79|135.19|133.79|135.17|133.77|5
1653334720000|2022-05-23 19:38:40|135.18|133.78|135.19|133.79|135.21|133.81|135.18|133.78|5
1653334730000|2022-05-23 19:38:50|135.21|133.81|135.21|133.81|135.25|133.85|135.2|133.8|9
1653334740000|2022-05-23 19:39:00|135.2|133.8|135.1|133.7|135.2|133.8|135.08|133.68|10
1653334750000|2022-05-23 19:39:10|135.13|133.73|135.09|133.69|135.16|133.76|135.08|133.68|10
1653334760000|2022-05-23 19:39:20|135.08|133.68|134.99|133.59|135.09|133.69|134.98|133.58|14
1653334770000|2022-05-23 19:39:30|134.98|133.58|134.98|133.58|135.05|133.65|134.97|133.57|10
1653334780000|2022-05-23 19:39:40|135|133.6|135.07|133.67|135.07|133.67|134.99|133.59|8
1653334790000|2022-05-23 19:39:50|135.06|133.66|135.09|133.69|135.16|133.76|135.06|133.66|15
1653334800000|2022-05-23 19:40:00|135.08|133.68|135.09|133.69|135.1|133.7|135.08|133.68|10
1653334810000|2022-05-23 19:40:10|135.08|133.68|135.08|133.68|135.09|133.69|135.08|133.68|9
1653334820000|2022-05-23 19:40:20|135.07|133.67|134.97|133.57|135.07|133.67|134.91|133.51|19
1653334830000|2022-05-23 19:40:30|134.98|133.58|134.97|133.57|134.99|133.59|134.96|133.56|12
1653334840000|2022-05-23 19:40:40|134.98|133.58|134.98|133.58|134.99|133.59|134.97|133.57|8
1653334850000|2022-05-23 19:40:50|134.99|133.59|135.07|133.67|135.07|133.67|134.98|133.58|10
1653334860000|2022-05-23 19:41:00|135.08|133.68|135.07|133.67|135.16|133.76|135.07|133.67|10
1653334870000|2022-05-23 19:41:10|135.08|133.68|135.17|133.77|135.18|133.78|135.08|133.68|8
1653334880000|2022-05-23 19:41:20|135.18|133.78|135.17|133.77|135.27|133.87|135.17|133.77|11
1653334890000|2022-05-23 19:41:30|135.16|133.76|135.08|133.68|135.17|133.77|135.08|133.68|8
1653334900000|2022-05-23 19:41:40|135.07|133.67|135.16|133.76|135.17|133.77|135.07|133.67|9
1653334910000|2022-05-23 19:41:50|135.14|133.74|135.1|133.7|135.14|133.74|135.09|133.69|5
1653334920000|2022-05-23 19:42:00|135.09|133.69|135.08|133.68|135.1|133.7|135.08|133.68|6
1653334930000|2022-05-23 19:42:10|135.07|133.67|135|133.6|135.07|133.67|135|133.6|11
1653334940000|2022-05-23 19:42:20|134.98|133.58|134.91|133.51|134.98|133.58|134.91|133.51|15
1653334950000|2022-05-23 19:42:30|134.89|133.49|134.96|133.56|134.98|133.58|134.88|133.48|12
1653334960000|2022-05-23 19:42:40|134.98|133.58|135.01|133.61|135.01|133.61|134.97|133.57|7
1653334970000|2022-05-23 19:42:50|135|133.6|134.97|133.57|135|133.6|134.96|133.56|10
1653334980000|2022-05-23 19:43:00|134.96|133.56|134.9|133.5|134.96|133.56|134.89|133.49|9
1653334990000|2022-05-23 19:43:10|134.89|133.49|134.79|133.39|134.89|133.49|134.79|133.39|9
1653335000000|2022-05-23 19:43:20|134.78|133.38|134.67|133.27|134.78|133.38|134.57|133.17|15
1653335010000|2022-05-23 19:43:30|134.68|133.28|134.84|133.44|134.86|133.46|134.68|133.28|7
1653335020000|2022-05-23 19:43:40|134.85|133.45|134.73|133.33|134.85|133.45|134.73|133.33|5
1653335030000|2022-05-23 19:43:50|134.71|133.31|134.65|133.25|134.73|133.33|134.65|133.25|13
1653335040000|2022-05-23 19:44:00|134.62|133.22|134.52|133.12|134.62|133.22|134.52|133.12|10
1653335050000|2022-05-23 19:44:10|134.51|133.11|134.55|133.15|134.56|133.16|134.5|133.1|8
1653335060000|2022-05-23 19:44:20|134.56|133.16|134.64|133.24|134.64|133.24|134.56|133.16|4
1653335070000|2022-05-23 19:44:30|134.63|133.23|134.64|133.24|134.7|133.3|134.63|133.23|10
1653335080000|2022-05-23 19:44:40|134.65|133.25|134.7|133.3|134.71|133.31|134.65|133.25|6
1653335100000|2022-05-23 19:45:00|134.69|133.29|134.7|133.3|134.7|133.3|134.66|133.26|9
1653335110000|2022-05-23 19:45:10|134.69|133.29|134.69|133.29|134.69|133.29|134.69|133.29|1
1653335120000|2022-05-23 19:45:20|134.7|133.3|134.59|133.19|134.7|133.3|134.59|133.19|7
1653335130000|2022-05-23 19:45:30|134.6|133.2|134.59|133.19|134.62|133.22|134.59|133.19|5
1653335140000|2022-05-23 19:45:40|134.58|133.18|134.59|133.19|134.59|133.19|134.58|133.18|8
1653335150000|2022-05-23 19:45:50|134.6|133.2|134.51|133.11|134.6|133.2|134.51|133.11|9
1653335160000|2022-05-23 19:46:00|134.52|133.12|134.56|133.16|134.57|133.17|134.51|133.11|7
1653335170000|2022-05-23 19:46:10|134.55|133.15|134.56|133.16|134.56|133.16|134.54|133.14|4
1653335180000|2022-05-23 19:46:20|134.55|133.15|134.56|133.16|134.56|133.16|134.55|133.15|6
1653335190000|2022-05-23 19:46:30|134.55|133.15|134.56|133.16|134.56|133.16|134.54|133.14|4
1653335200000|2022-05-23 19:46:40|134.55|133.15|134.58|133.18|134.6|133.2|134.55|133.15|6
1653335210000|2022-05-23 19:46:50|134.59|133.19|134.59|133.19|134.59|133.19|134.59|133.19|1
1653335220000|2022-05-23 19:47:00|134.6|133.2|134.56|133.16|134.67|133.27|134.56|133.16|17
1653335230000|2022-05-23 19:47:10|134.55|133.15|134.57|133.17|134.57|133.17|134.49|133.09|10
1653335240000|2022-05-23 19:47:20|134.58|133.18|134.66|133.26|134.66|133.26|134.57|133.17|9
1653335250000|2022-05-23 19:47:30|134.67|133.27|134.7|133.3|134.72|133.32|134.67|133.27|9
1653335260000|2022-05-23 19:47:40|134.71|133.31|134.73|133.33|134.73|133.33|134.7|133.3|7
1653335280000|2022-05-23 19:48:00|134.72|133.32|134.72|133.32|134.72|133.32|134.72|133.32|1
1653335290000|2022-05-23 19:48:10|134.7|133.3|134.7|133.3|134.7|133.3|134.7|133.3|1
1653335300000|2022-05-23 19:48:20|134.69|133.29|134.72|133.32|134.72|133.32|134.69|133.29|7
1653335310000|2022-05-23 19:48:30|134.7|133.3|134.73|133.33|134.73|133.33|134.7|133.3|6
1653335320000|2022-05-23 19:48:40|134.74|133.34|134.75|133.35|134.75|133.35|134.74|133.34|10
1653335330000|2022-05-23 19:48:50|134.74|133.34|134.74|133.34|134.75|133.35|134.73|133.33|19
1653335340000|2022-05-23 19:49:00|134.73|133.33|134.6|133.2|134.74|133.34|134.6|133.2|12
1653335350000|2022-05-23 19:49:10|134.61|133.21|134.58|133.18|134.61|133.21|134.56|133.16|13
1653335360000|2022-05-23 19:49:20|134.56|133.16|134.6|133.2|134.6|133.2|134.5|133.1|15
1653335370000|2022-05-23 19:49:30|134.62|133.22|134.66|133.26|134.66|133.26|134.58|133.18|13
1653335380000|2022-05-23 19:49:40|134.65|133.25|134.54|133.14|134.65|133.25|134.54|133.14|10
1653335390000|2022-05-23 19:49:50|134.52|133.12|134.59|133.19|134.59|133.19|134.5|133.1|13
1653335400000|2022-05-23 19:50:00|134.64|133.24|134.95|133.55|134.95|133.55|134.64|133.24|21
1653335410000|2022-05-23 19:50:10|134.96|133.56|134.89|133.49|134.99|133.59|134.89|133.49|14
1653335420000|2022-05-23 19:50:20|134.9|133.5|135.13|133.73|135.13|133.73|134.9|133.5|12
1653335430000|2022-05-23 19:50:30|135.14|133.74|135.39|133.99|135.39|133.99|135.14|133.74|17
1653335440000|2022-05-23 19:50:40|135.38|133.98|135.18|133.78|135.38|133.98|135.16|133.76|22
1653335450000|2022-05-23 19:50:50|135.17|133.77|135.34|133.94|135.34|133.94|135.13|133.73|14
1653335460000|2022-05-23 19:51:00|135.35|133.95|135.47|134.07|135.47|134.07|135.34|133.94|10
1653335470000|2022-05-23 19:51:10|135.45|134.05|135.54|134.14|135.55|134.15|135.45|134.05|15
1653335480000|2022-05-23 19:51:20|135.55|134.15|135.49|134.09|135.55|134.15|135.47|134.07|7
1653335490000|2022-05-23 19:51:30|135.47|134.07|135.51|134.11|135.56|134.16|135.47|134.07|13
1653335500000|2022-05-23 19:51:40|135.5|134.1|135.32|133.92|135.55|134.15|135.32|133.92|17
1653335510000|2022-05-23 19:51:50|135.28|133.88|135.26|133.86|135.28|133.88|135.24|133.84|9
1653335520000|2022-05-23 19:52:00|135.27|133.87|135.33|133.93|135.33|133.93|135.27|133.87|5
1653335530000|2022-05-23 19:52:10|135.34|133.94|135.29|133.89|135.36|133.96|135.29|133.89|9
1653335540000|2022-05-23 19:52:20|135.3|133.9|135.29|133.89|135.3|133.9|135.29|133.89|2
1653335550000|2022-05-23 19:52:30|135.28|133.88|135.2|133.8|135.28|133.88|135.2|133.8|2
1653335580000|2022-05-23 19:53:00|135.21|133.81|135.27|133.87|135.28|133.88|135.21|133.81|8
1653335590000|2022-05-23 19:53:10|135.26|133.86|135.23|133.83|135.26|133.86|135.23|133.83|5
1653335600000|2022-05-23 19:53:20|135.2|133.8|135.07|133.67|135.2|133.8|135.07|133.67|7
1653335610000|2022-05-23 19:53:30|135.04|133.64|134.97|133.57|135.04|133.64|134.97|133.57|3
1653335640000|2022-05-23 19:54:00|134.96|133.56|134.72|133.32|134.96|133.56|134.72|133.32|18
1653335650000|2022-05-23 19:54:10|134.71|133.31|134.59|133.19|134.73|133.33|134.59|133.19|11
1653335660000|2022-05-23 19:54:20|134.58|133.18|134.45|133.05|134.58|133.18|134.45|133.05|13
1653335670000|2022-05-23 19:54:30|134.46|133.06|134.64|133.24|134.65|133.25|134.44|133.04|15
1653335680000|2022-05-23 19:54:40|134.61|133.21|134.65|133.25|134.7|133.3|134.61|133.21|12
1653335690000|2022-05-23 19:54:50|134.68|133.28|134.6|133.2|134.69|133.29|134.58|133.18|12
1653335700000|2022-05-23 19:55:00|134.59|133.19|134.57|133.17|134.6|133.2|134.5|133.1|14
1653335710000|2022-05-23 19:55:10|134.55|133.15|134.57|133.17|134.57|133.17|134.53|133.13|10
1653335720000|2022-05-23 19:55:20|134.58|133.18|134.68|133.28|134.69|133.29|134.58|133.18|18
1653335730000|2022-05-23 19:55:30|134.67|133.27|134.59|133.19|134.67|133.27|134.58|133.18|11
1653335740000|2022-05-23 19:55:40|134.58|133.18|134.6|133.2|134.6|133.2|134.58|133.18|3
1653335750000|2022-05-23 19:55:50|134.59|133.19|134.42|133.02|134.59|133.19|134.38|132.98|8
1653335760000|2022-05-23 19:56:00|134.45|133.05|134.49|133.09|134.49|133.09|134.44|133.04|6
1653335770000|2022-05-23 19:56:10|134.48|133.08|134.51|133.11|134.52|133.12|134.48|133.08|5
1653335780000|2022-05-23 19:56:20|134.48|133.08|134.45|133.05|134.48|133.08|134.44|133.04|5
1653335790000|2022-05-23 19:56:30|134.42|133.02|134.33|132.93|134.44|133.04|134.33|132.93|13
1653335800000|2022-05-23 19:56:40|134.38|132.98|134.41|133.01|134.41|133.01|134.34|132.94|6
1653335810000|2022-05-23 19:56:50|134.4|133|134.36|132.96|134.4|133|134.33|132.93|10
1653335820000|2022-05-23 19:57:00|134.37|132.97|134.48|133.08|134.52|133.12|134.37|132.97|13
1653335830000|2022-05-23 19:57:10|134.47|133.07|134.46|133.06|134.47|133.07|134.45|133.05|9
1653335840000|2022-05-23 19:57:20|134.49|133.09|134.45|133.05|134.49|133.09|134.43|133.03|5
1653335850000|2022-05-23 19:57:30|134.43|133.03|134.54|133.14|134.54|133.14|134.43|133.03|9
1653335860000|2022-05-23 19:57:40|134.56|133.16|134.56|133.16|134.57|133.17|134.53|133.13|11
1653335870000|2022-05-23 19:57:50|134.57|133.17|134.58|133.18|134.6|133.2|134.56|133.16|12
1653335880000|2022-05-23 19:58:00|134.56|133.16|134.44|133.04|134.56|133.16|134.41|133.01|14
1653335890000|2022-05-23 19:58:10|134.43|133.03|134.41|133.01|134.46|133.06|134.36|132.96|17
1653335900000|2022-05-23 19:58:20|134.38|132.98|134.28|132.88|134.39|132.99|134.28|132.88|11
1653335910000|2022-05-23 19:58:30|134.24|132.84|134.21|132.81|134.25|132.85|134.2|132.8|5
1653335920000|2022-05-23 19:58:40|134.2|132.8|134.37|132.97|134.37|132.97|134.17|132.77|19
1653335930000|2022-05-23 19:58:50|134.36|132.96|134.17|132.77|134.37|132.97|134.16|132.76|16
1653335940000|2022-05-23 19:59:00|134.16|132.76|133.99|132.59|134.16|132.76|133.99|132.59|19
1653335950000|2022-05-23 19:59:10|133.98|132.58|134|132.6|134.12|132.72|133.98|132.58|25
1653335960000|2022-05-23 19:59:20|133.99|132.59|134.04|132.64|134.04|132.64|133.99|132.59|3
1653335970000|2022-05-23 19:59:30|134.09|132.69|134.06|132.66|134.09|132.69|134|132.6|13
1653335980000|2022-05-23 19:59:40|134.08|132.68|134.1|132.7|134.18|132.78|134.08|132.68|16
1653335990000|2022-05-23 19:59:50|134.08|132.68|134.05|132.65|134.08|132.68|133.98|132.58|11
1653336000000|2022-05-23 20:00:00|134.04|132.64|133.92|132.52|134.07|132.67|133.91|132.51|18
1653336010000|2022-05-23 20:00:10|133.91|132.51|133.8|132.4|133.91|132.51|133.74|132.34|15
1653336020000|2022-05-23 20:00:20|133.79|132.39|133.81|132.41|133.86|132.46|133.76|132.36|21
1653336030000|2022-05-23 20:00:30|133.82|132.42|134.05|132.65|134.05|132.65|133.82|132.42|14
1653336040000|2022-05-23 20:00:40|134.06|132.66|134.36|132.96|134.38|132.98|134.06|132.66|25
1653336050000|2022-05-23 20:00:50|134.4|133|134.55|133.15|134.55|133.15|134.4|133|21
1653336060000|2022-05-23 20:01:00|134.52|133.12|134.53|133.13|134.53|133.13|134.45|133.05|18
1653336070000|2022-05-23 20:01:10|134.54|133.14|134.5|133.1|134.54|133.14|134.45|133.05|11
1653336080000|2022-05-23 20:01:20|134.51|133.11|134.4|133|134.53|133.13|134.4|133|17
1653336090000|2022-05-23 20:01:30|134.39|132.99|134.38|132.98|134.39|132.99|134.32|132.92|10
1653336100000|2022-05-23 20:01:40|134.42|133.02|134.55|133.15|134.55|133.15|134.42|133.02|9
1653336110000|2022-05-23 20:01:50|134.56|133.16|134.63|133.23|134.64|133.24|134.55|133.15|19
1653336120000|2022-05-23 20:02:00|134.64|133.24|134.49|133.09|134.65|133.25|134.47|133.07|11
1653336130000|2022-05-23 20:02:10|134.48|133.08|134.4|133|134.48|133.08|134.4|133|13
1653336140000|2022-05-23 20:02:20|134.41|133.01|134.45|133.05|134.45|133.05|134.41|133.01|3
1653336150000|2022-05-23 20:02:30|134.46|133.06|134.56|133.16|134.59|133.19|134.46|133.06|15
1653336160000|2022-05-23 20:02:40|134.65|133.25|134.65|133.25|134.65|133.25|134.65|133.25|1
1653336170000|2022-05-23 20:02:50|134.63|133.23|134.66|133.26|134.67|133.27|134.56|133.16|12
1653336180000|2022-05-23 20:03:00|134.65|133.25|134.61|133.21|134.65|133.25|134.61|133.21|4
1653336190000|2022-05-23 20:03:10|134.65|133.25|134.64|133.24|134.65|133.25|134.64|133.24|2
1653336200000|2022-05-23 20:03:20|134.65|133.25|134.59|133.19|134.65|133.25|134.56|133.16|8
1653336210000|2022-05-23 20:03:30|134.58|133.18|134.53|133.13|134.6|133.2|134.53|133.13|15
1653336220000|2022-05-23 20:03:40|134.51|133.11|134.49|133.09|134.51|133.11|134.43|133.03|14
1653336230000|2022-05-23 20:03:50|134.47|133.07|134.51|133.11|134.52|133.12|134.47|133.07|10
1653336240000|2022-05-23 20:04:00|134.5|133.1|134.49|133.09|134.5|133.1|134.47|133.07|17
1653336250000|2022-05-23 20:04:10|134.52|133.12|134.5|133.1|134.52|133.12|134.5|133.1|11
1653336260000|2022-05-23 20:04:20|134.51|133.11|134.62|133.22|134.62|133.22|134.51|133.11|7
1653336270000|2022-05-23 20:04:30|134.61|133.21|134.69|133.29|134.69|133.29|134.61|133.21|7
1653336280000|2022-05-23 20:04:40|134.7|133.3|134.57|133.17|134.7|133.3|134.57|133.17|12
1653336290000|2022-05-23 20:04:50|134.55|133.15|134.48|133.08|134.55|133.15|134.46|133.06|16
1653336300000|2022-05-23 20:05:00|134.51|133.11|134.46|133.06|134.53|133.13|134.43|133.03|14
1653336310000|2022-05-23 20:05:10|134.47|133.07|134.61|133.21|134.61|133.21|134.47|133.07|10
1653336330000|2022-05-23 20:05:30|134.57|133.17|134.52|133.12|134.57|133.17|134.45|133.05|15
1653336340000|2022-05-23 20:05:40|134.53|133.13|134.55|133.15|134.55|133.15|134.52|133.12|7
1653336350000|2022-05-23 20:05:50|134.54|133.14|134.46|133.06|134.54|133.14|134.46|133.06|8
1653336360000|2022-05-23 20:06:00|134.47|133.07|134.47|133.07|134.48|133.08|134.44|133.04|10
1653336370000|2022-05-23 20:06:10|134.48|133.08|134.56|133.16|134.56|133.16|134.47|133.07|15
1653336380000|2022-05-23 20:06:20|134.55|133.15|134.57|133.17|134.58|133.18|134.51|133.11|19
1653336390000|2022-05-23 20:06:30|134.59|133.19|134.67|133.27|134.67|133.27|134.57|133.17|16
1653336400000|2022-05-23 20:06:40|134.68|133.28|134.66|133.26|134.7|133.3|134.63|133.23|11
1653336410000|2022-05-23 20:06:50|134.65|133.25|134.63|133.23|134.68|133.28|134.63|133.23|5
1653336420000|2022-05-23 20:07:00|134.64|133.24|134.69|133.29|134.69|133.29|134.64|133.24|5
1653336430000|2022-05-23 20:07:10|134.7|133.3|134.73|133.33|134.81|133.41|134.7|133.3|8
1653336440000|2022-05-23 20:07:20|134.72|133.32|134.76|133.36|134.76|133.36|134.72|133.32|4
1653336450000|2022-05-23 20:07:30|134.87|133.47|134.98|133.58|134.98|133.58|134.87|133.47|5
1653336460000|2022-05-23 20:07:40|134.99|133.59|135.15|133.75|135.15|133.75|134.98|133.58|23
1653336470000|2022-05-23 20:07:50|135.16|133.76|135.22|133.82|135.25|133.85|135.16|133.76|15
1653336480000|2022-05-23 20:08:00|135.2|133.8|135.23|133.83|135.24|133.84|135.2|133.8|9
1653336490000|2022-05-23 20:08:10|135.22|133.82|135.15|133.75|135.22|133.82|135.14|133.74|9
1653336500000|2022-05-23 20:08:20|135.13|133.73|135.15|133.75|135.15|133.75|135.13|133.73|2
1653336510000|2022-05-23 20:08:30|135.16|133.76|135.22|133.82|135.22|133.82|135.15|133.75|7
1653336520000|2022-05-23 20:08:40|135.23|133.83|135.27|133.87|135.29|133.89|135.23|133.83|11
1653336530000|2022-05-23 20:08:50|135.26|133.86|135.36|133.96|135.36|133.96|135.26|133.86|8
1653336540000|2022-05-23 20:09:00|135.38|133.98|135.38|133.98|135.44|134.04|135.37|133.97|12
1653336550000|2022-05-23 20:09:10|135.36|133.96|135.27|133.87|135.36|133.96|135.27|133.87|12
1653336560000|2022-05-23 20:09:20|135.26|133.86|135.29|133.89|135.29|133.89|135.26|133.86|8
1653336570000|2022-05-23 20:09:30|135.28|133.88|135.21|133.81|135.3|133.9|135.21|133.81|6
1653336580000|2022-05-23 20:09:40|135.2|133.8|135.2|133.8|135.2|133.8|135.19|133.79|3
1653336590000|2022-05-23 20:09:50|135.19|133.79|135.18|133.78|135.19|133.79|135.18|133.78|6
1653336600000|2022-05-23 20:10:00|135.2|133.8|135.24|133.84|135.25|133.85|135.2|133.8|7
1653336610000|2022-05-23 20:10:10|135.23|133.83|135.18|133.78|135.23|133.83|135.18|133.78|6
1653336630000|2022-05-23 20:10:30|135.19|133.79|135.1|133.7|135.19|133.79|135.1|133.7|7
1653336640000|2022-05-23 20:10:40|135.09|133.69|135.06|133.66|135.09|133.69|135.06|133.66|4
1653336650000|2022-05-23 20:10:50|135.05|133.65|135|133.6|135.05|133.65|135|133.6|5
1653336660000|2022-05-23 20:11:00|135.02|133.62|135.06|133.66|135.07|133.67|135.02|133.62|6
1653336670000|2022-05-23 20:11:10|135.07|133.67|135.05|133.65|135.07|133.67|135.04|133.64|4
1653336680000|2022-05-23 20:11:20|135.03|133.63|135|133.6|135.03|133.63|134.99|133.59|5
1653336690000|2022-05-23 20:11:30|135.01|133.61|135.02|133.62|135.02|133.62|135.01|133.61|2
1653336700000|2022-05-23 20:11:40|135.06|133.66|135.08|133.68|135.08|133.68|135.06|133.66|2
1653336710000|2022-05-23 20:11:50|135.07|133.67|135.05|133.65|135.07|133.67|134.99|133.59|8
1653336720000|2022-05-23 20:12:00|135.04|133.64|134.99|133.59|135.05|133.65|134.99|133.59|6
1653336730000|2022-05-23 20:12:10|135|133.6|134.99|133.59|135|133.6|134.99|133.59|2
1653336740000|2022-05-23 20:12:20|135|133.6|135|133.6|135|133.6|135|133.6|1
1653336750000|2022-05-23 20:12:30|135.01|133.61|135.01|133.61|135.06|133.66|135|133.6|8
1653336760000|2022-05-23 20:12:40|135|133.6|134.99|133.59|135|133.6|134.98|133.58|6
1653336770000|2022-05-23 20:12:50|135.04|133.64|135.08|133.68|135.09|133.69|135.04|133.64|22
1653336780000|2022-05-23 20:13:00|135.09|133.69|135.01|133.61|135.1|133.7|135.01|133.61|20
1653336790000|2022-05-23 20:13:10|135|133.6|134.86|133.46|135|133.6|134.85|133.45|13
1653336800000|2022-05-23 20:13:20|134.85|133.45|134.78|133.38|134.88|133.48|134.78|133.38|18
1653336810000|2022-05-23 20:13:30|134.79|133.39|134.71|133.31|134.79|133.39|134.7|133.3|6
1653336820000|2022-05-23 20:13:40|134.77|133.37|134.8|133.4|134.81|133.41|134.77|133.37|4
1653336830000|2022-05-23 20:13:50|134.79|133.39|134.8|133.4|134.81|133.41|134.79|133.39|4
1653336840000|2022-05-23 20:14:00|134.81|133.41|134.88|133.48|134.88|133.48|134.81|133.41|5
1653336850000|2022-05-23 20:14:10|134.87|133.47|134.88|133.48|134.89|133.49|134.87|133.47|4
1653336860000|2022-05-23 20:14:20|134.87|133.47|134.81|133.41|134.89|133.49|134.81|133.41|7
1653336870000|2022-05-23 20:14:30|134.8|133.4|134.8|133.4|134.81|133.41|134.8|133.4|3
1653336880000|2022-05-23 20:14:40|134.79|133.39|134.77|133.37|134.79|133.39|134.77|133.37|3
1653336890000|2022-05-23 20:14:50|134.76|133.36|134.59|133.19|134.76|133.36|134.58|133.18|10
1653336900000|2022-05-23 20:15:00|134.58|133.18|134.57|133.17|134.58|133.18|134.56|133.16|9
1653336910000|2022-05-23 20:15:10|134.56|133.16|134.69|133.29|134.7|133.3|134.56|133.16|14
1653336920000|2022-05-23 20:15:20|134.68|133.28|134.62|133.22|134.69|133.29|134.62|133.22|13
1653336930000|2022-05-23 20:15:30|134.64|133.24|134.7|133.3|134.7|133.3|134.63|133.23|8
1653336940000|2022-05-23 20:15:40|134.71|133.31|134.74|133.34|134.74|133.34|134.7|133.3|9
1653336950000|2022-05-23 20:15:50|134.73|133.33|134.73|133.33|134.73|133.33|134.73|133.33|1
1653336960000|2022-05-23 20:16:00|134.74|133.34|134.74|133.34|134.74|133.34|134.74|133.34|1
1653336970000|2022-05-23 20:16:10|134.81|133.41|135.06|133.66|135.14|133.74|134.74|133.34|22
1653336980000|2022-05-23 20:16:20|135.05|133.65|134.89|133.49|135.07|133.67|134.87|133.47|13
1653336990000|2022-05-23 20:16:30|134.9|133.5|134.84|133.44|134.9|133.5|134.79|133.39|14
1653337000000|2022-05-23 20:16:40|134.83|133.43|135.01|133.61|135.01|133.61|134.83|133.43|26
1653337010000|2022-05-23 20:16:50|135.02|133.62|135.03|133.63|135.08|133.68|134.99|133.59|14
1653337020000|2022-05-23 20:17:00|135.06|133.66|135.08|133.68|135.1|133.7|135.06|133.66|22
1653337030000|2022-05-23 20:17:10|135.09|133.69|135.17|133.77|135.17|133.77|135.03|133.63|19
1653337040000|2022-05-23 20:17:20|135.16|133.76|135.09|133.69|135.17|133.77|135.09|133.69|10
1653337050000|2022-05-23 20:17:30|135.1|133.7|135.1|133.7|135.1|133.7|135.1|133.7|1
1653337070000|2022-05-23 20:17:50|135.13|133.73|135.14|133.74|135.14|133.74|135.13|133.73|2
1653337080000|2022-05-23 20:18:00|135.15|133.75|135.24|133.84|135.25|133.85|135.15|133.75|7
1653337090000|2022-05-23 20:18:10|135.23|133.83|135.24|133.84|135.24|133.84|135.23|133.83|2
1653337100000|2022-05-23 20:18:20|135.23|133.83|135.18|133.78|135.23|133.83|135.17|133.77|7
1653337110000|2022-05-23 20:18:30|135.17|133.77|135.19|133.79|135.19|133.79|135.17|133.77|6
1653337120000|2022-05-23 20:18:40|135.2|133.8|135.2|133.8|135.2|133.8|135.2|133.8|1
1653337130000|2022-05-23 20:18:50|135.23|133.83|135.26|133.86|135.26|133.86|135.23|133.83|7
1653337140000|2022-05-23 20:19:00|135.29|133.89|135.17|133.77|135.29|133.89|135.17|133.77|13
1653337150000|2022-05-23 20:19:10|135.18|133.78|135.13|133.73|135.19|133.79|135.11|133.71|7
1653337160000|2022-05-23 20:19:20|135.17|133.77|135.25|133.85|135.25|133.85|135.17|133.77|17
1653337170000|2022-05-23 20:19:30|135.24|133.84|135.12|133.72|135.24|133.84|135.12|133.72|10
1653337180000|2022-05-23 20:19:40|135.1|133.7|135.05|133.65|135.1|133.7|135.05|133.65|11
1653337190000|2022-05-23 20:19:50|135.06|133.66|135.02|133.62|135.06|133.66|135.01|133.61|14
1653337200000|2022-05-23 20:20:00|135.04|133.64|135.01|133.61|135.09|133.69|134.99|133.59|16
1653337210000|2022-05-23 20:20:10|135.03|133.63|135.06|133.66|135.06|133.66|135.03|133.63|3
1653337220000|2022-05-23 20:20:20|135.07|133.67|135.07|133.67|135.07|133.67|135.06|133.66|5
1653337230000|2022-05-23 20:20:30|135.06|133.66|135.07|133.67|135.07|133.67|135.06|133.66|6
1653337240000|2022-05-23 20:20:40|135.06|133.66|135.07|133.67|135.07|133.67|135.06|133.66|14
1653337250000|2022-05-23 20:20:50|135.08|133.68|135.13|133.73|135.13|133.73|135.07|133.67|6
1653337260000|2022-05-23 20:21:00|135.14|133.74|135.15|133.75|135.15|133.75|135.09|133.69|18
1653337270000|2022-05-23 20:21:10|135.14|133.74|135.07|133.67|135.14|133.74|135.06|133.66|18
1653337280000|2022-05-23 20:21:20|135.08|133.68|135.06|133.66|135.08|133.68|135.06|133.66|4
1653337290000|2022-05-23 20:21:30|135.08|133.68|135.08|133.68|135.08|133.68|135.07|133.67|3
1653337300000|2022-05-23 20:21:40|135.09|133.69|135.09|133.69|135.09|133.69|135.08|133.68|3
1653337310000|2022-05-23 20:21:50|135.08|133.68|135.09|133.69|135.09|133.69|135.08|133.68|2
1653337320000|2022-05-23 20:22:00|135.08|133.68|135.09|133.69|135.1|133.7|135.08|133.68|5
1653337340000|2022-05-23 20:22:20|135.08|133.68|135.06|133.66|135.09|133.69|135.06|133.66|5
1653337350000|2022-05-23 20:22:30|135.07|133.67|135.01|133.61|135.07|133.67|135.01|133.61|4
1653337360000|2022-05-23 20:22:40|135|133.6|135|133.6|135.01|133.61|135|133.6|9
1653337380000|2022-05-23 20:23:00|135.01|133.61|135.02|133.62|135.03|133.63|135.01|133.61|6
1653337390000|2022-05-23 20:23:10|135|133.6|135|133.6|135.01|133.61|135|133.6|3
1653337400000|2022-05-23 20:23:20|135.02|133.62|135.08|133.68|135.1|133.7|135.02|133.62|8
1653337410000|2022-05-23 20:23:30|135.07|133.67|135.08|133.68|135.08|133.68|135.07|133.67|2
1653337420000|2022-05-23 20:23:40|135.07|133.67|135.07|133.67|135.07|133.67|135.07|133.67|1
1653337430000|2022-05-23 20:23:50|135.08|133.68|135.07|133.67|135.08|133.68|135.07|133.67|2
1653337440000|2022-05-23 20:24:00|135.08|133.68|135.01|133.61|135.08|133.68|135.01|133.61|8
1653337450000|2022-05-23 20:24:10|135|133.6|134.98|133.58|135|133.6|134.98|133.58|3
1653337460000|2022-05-23 20:24:20|134.95|133.55|134.92|133.52|134.95|133.55|134.92|133.52|6
1653337470000|2022-05-23 20:24:30|134.93|133.53|134.92|133.52|134.93|133.53|134.92|133.52|2
1653337480000|2022-05-23 20:24:40|134.93|133.53|134.88|133.48|134.93|133.53|134.87|133.47|8
1653337490000|2022-05-23 20:24:50|134.89|133.49|134.89|133.49|134.89|133.49|134.89|133.49|1
1653337500000|2022-05-23 20:25:00|134.9|133.5|134.88|133.48|134.91|133.51|134.87|133.47|7
1653337510000|2022-05-23 20:25:10|134.89|133.49|134.88|133.48|134.89|133.49|134.88|133.48|2
1653337520000|2022-05-23 20:25:20|134.89|133.49|134.89|133.49|134.89|133.49|134.88|133.48|5
1653337530000|2022-05-23 20:25:30|134.88|133.48|134.88|133.48|134.88|133.48|134.87|133.47|5
1653337540000|2022-05-23 20:25:40|134.94|133.54|134.95|133.55|134.97|133.57|134.94|133.54|17
1653337550000|2022-05-23 20:25:50|134.96|133.56|134.98|133.58|135|133.6|134.9|133.5|23
1653337560000|2022-05-23 20:26:00|135.03|133.63|135.06|133.66|135.07|133.67|135.02|133.62|35
1653337570000|2022-05-23 20:26:10|135.07|133.67|134.95|133.55|135.07|133.67|134.95|133.55|23
1653337580000|2022-05-23 20:26:20|134.94|133.54|134.88|133.48|134.94|133.54|134.86|133.46|15
1653337590000|2022-05-23 20:26:30|134.87|133.47|134.87|133.47|134.88|133.48|134.85|133.45|4
1653337610000|2022-05-23 20:26:50|134.88|133.48|134.87|133.47|134.88|133.48|134.87|133.47|4
1653337620000|2022-05-23 20:27:00|134.88|133.48|134.88|133.48|134.88|133.48|134.87|133.47|5
1653337630000|2022-05-23 20:27:10|134.89|133.49|134.89|133.49|134.9|133.5|134.89|133.49|3
1653337650000|2022-05-23 20:27:30|134.88|133.48|134.87|133.47|134.88|133.48|134.87|133.47|4
1653337660000|2022-05-23 20:27:40|134.88|133.48|134.87|133.47|134.88|133.48|134.87|133.47|2
1653337670000|2022-05-23 20:27:50|134.88|133.48|134.88|133.48|134.88|133.48|134.88|133.48|1
1653337680000|2022-05-23 20:28:00|134.89|133.49|134.89|133.49|134.89|133.49|134.88|133.48|13
1653337690000|2022-05-23 20:28:10|134.88|133.48|134.88|133.48|134.89|133.49|134.88|133.48|3
1653337700000|2022-05-23 20:28:20|134.87|133.47|134.88|133.48|134.89|133.49|134.87|133.47|4
1653337710000|2022-05-23 20:28:30|134.87|133.47|134.88|133.48|134.88|133.48|134.87|133.47|2
1653337720000|2022-05-23 20:28:40|134.87|133.47|134.88|133.48|134.88|133.48|134.87|133.47|2
1653337730000|2022-05-23 20:28:50|134.89|133.49|134.88|133.48|134.89|133.49|134.87|133.47|3
1653337740000|2022-05-23 20:29:00|134.93|133.53|135.03|133.63|135.07|133.67|134.93|133.53|26
1653337750000|2022-05-23 20:29:10|135.04|133.64|134.98|133.58|135.05|133.65|134.98|133.58|19
1653337760000|2022-05-23 20:29:20|134.96|133.56|134.91|133.51|134.97|133.57|134.91|133.51|9
1653337770000|2022-05-23 20:29:30|134.95|133.55|135.19|133.79|135.19|133.79|134.95|133.55|14
1653337780000|2022-05-23 20:29:40|135.2|133.8|135.2|133.8|135.2|133.8|135.17|133.77|5
1653337790000|2022-05-23 20:29:50|135.18|133.78|135.06|133.66|135.18|133.78|135.04|133.64|9
1653337800000|2022-05-23 20:30:00|135.04|133.64|134.91|133.51|135.06|133.66|134.91|133.51|9
1653337810000|2022-05-23 20:30:10|134.9|133.5|134.95|133.55|134.96|133.56|134.9|133.5|8
1653337820000|2022-05-23 20:30:20|134.96|133.56|134.96|133.56|134.97|133.57|134.94|133.54|21
1653337830000|2022-05-23 20:30:30|134.95|133.55|134.98|133.58|134.98|133.58|134.91|133.51|9
1653337840000|2022-05-23 20:30:40|134.99|133.59|135.05|133.65|135.05|133.65|134.98|133.58|11
1653337850000|2022-05-23 20:30:50|135.06|133.66|135.05|133.65|135.08|133.68|135.04|133.64|28
1653337860000|2022-05-23 20:31:00|135.06|133.66|135.14|133.74|135.15|133.75|135.05|133.65|10
1653337870000|2022-05-23 20:31:10|135.15|133.75|135.1|133.7|135.18|133.78|135.1|133.7|6
1653337880000|2022-05-23 20:31:20|135.06|133.66|135.06|133.66|135.07|133.67|135.06|133.66|3
1653337890000|2022-05-23 20:31:30|135.05|133.65|135.05|133.65|135.05|133.65|135.05|133.65|1
1653337900000|2022-05-23 20:31:40|135.06|133.66|135.06|133.66|135.07|133.67|135.06|133.66|7
1653337910000|2022-05-23 20:31:50|135.07|133.67|135.06|133.66|135.07|133.67|135.06|133.66|16
1653337920000|2022-05-23 20:32:00|135.07|133.67|135.06|133.66|135.07|133.67|135.05|133.65|12
1653337930000|2022-05-23 20:32:10|135.07|133.67|135.08|133.68|135.08|133.68|135.06|133.66|8
1653337940000|2022-05-23 20:32:20|135.07|133.67|135.07|133.67|135.07|133.67|135.07|133.67|1
1653337950000|2022-05-23 20:32:30|135.08|133.68|135.16|133.76|135.16|133.76|135.08|133.68|5
1653337960000|2022-05-23 20:32:40|135.15|133.75|135.1|133.7|135.15|133.75|135.09|133.69|6
1653337970000|2022-05-23 20:32:50|135.11|133.71|135.14|133.74|135.16|133.76|135.11|133.71|8
1653337980000|2022-05-23 20:33:00|135.15|133.75|135.15|133.75|135.15|133.75|135.14|133.74|5
1653337990000|2022-05-23 20:33:10|135.14|133.74|135.18|133.78|135.18|133.78|135.14|133.74|17
1653338000000|2022-05-23 20:33:20|135.17|133.77|135.17|133.77|135.17|133.77|135.17|133.77|1
1653338010000|2022-05-23 20:33:30|135.18|133.78|135.18|133.78|135.2|133.8|135.17|133.77|10
1653338020000|2022-05-23 20:33:40|135.19|133.79|135.19|133.79|135.19|133.79|135.19|133.79|1
1653338030000|2022-05-23 20:33:50|135.2|133.8|135.21|133.81|135.21|133.81|135.2|133.8|2
1653338050000|2022-05-23 20:34:10|135.2|133.8|135.19|133.79|135.2|133.8|135.19|133.79|2
1653338060000|2022-05-23 20:34:20|135.18|133.78|135.11|133.71|135.19|133.79|135.11|133.71|10
1653338070000|2022-05-23 20:34:30|135.1|133.7|135.17|133.77|135.18|133.78|135.1|133.7|8
1653338080000|2022-05-23 20:34:40|135.18|133.78|135.2|133.8|135.2|133.8|135.17|133.77|23
1653338090000|2022-05-23 20:34:50|135.19|133.79|135.23|133.83|135.23|133.83|135.19|133.79|24
1653338100000|2022-05-23 20:35:00|135.26|133.86|135.24|133.84|135.26|133.86|135.24|133.84|13
1653338110000|2022-05-23 20:35:10|135.22|133.82|135.18|133.78|135.22|133.82|135.18|133.78|4
1653338120000|2022-05-23 20:35:20|135.17|133.77|135.17|133.77|135.17|133.77|135.17|133.77|1
1653338130000|2022-05-23 20:35:30|135.18|133.78|135.18|133.78|135.18|133.78|135.17|133.77|3
1653338140000|2022-05-23 20:35:40|135.17|133.77|135.17|133.77|135.18|133.78|135.17|133.77|5
1653338150000|2022-05-23 20:35:50|135.18|133.78|135.17|133.77|135.18|133.78|135.17|133.77|4
1653338160000|2022-05-23 20:36:00|135.13|133.73|135.11|133.71|135.13|133.73|135.1|133.7|6
1653338170000|2022-05-23 20:36:10|135.1|133.7|135.09|133.69|135.11|133.71|135.07|133.67|13
1653338180000|2022-05-23 20:36:20|135.08|133.68|135.08|133.68|135.09|133.69|135.08|133.68|3
1653338190000|2022-05-23 20:36:30|135.07|133.67|135.08|133.68|135.08|133.68|135.07|133.67|2
1653338200000|2022-05-23 20:36:40|135.07|133.67|135.08|133.68|135.08|133.68|135.07|133.67|4
1653338210000|2022-05-23 20:36:50|135.07|133.67|135.01|133.61|135.07|133.67|135.01|133.61|4
1653338220000|2022-05-23 20:37:00|135.02|133.62|135.14|133.74|135.14|133.74|135|133.6|15
1653338230000|2022-05-23 20:37:10|135.15|133.75|135.16|133.76|135.17|133.77|135.15|133.75|32
1653338240000|2022-05-23 20:37:20|135.15|133.75|135.18|133.78|135.19|133.79|135.15|133.75|20
1653338250000|2022-05-23 20:37:30|135.19|133.79|135.23|133.83|135.24|133.84|135.19|133.79|8
1653338260000|2022-05-23 20:37:40|135.21|133.81|135.2|133.8|135.21|133.81|135.18|133.78|14
1653338270000|2022-05-23 20:37:50|135.21|133.81|135.21|133.81|135.21|133.81|135.21|133.81|1
1653338280000|2022-05-23 20:38:00|135.2|133.8|135.2|133.8|135.2|133.8|135.2|133.8|1
1653338290000|2022-05-23 20:38:10|135.19|133.79|135.18|133.78|135.19|133.79|135.17|133.77|4
1653338300000|2022-05-23 20:38:20|135.17|133.77|135.18|133.78|135.18|133.78|135.17|133.77|2
1653338310000|2022-05-23 20:38:30|135.17|133.77|135.17|133.77|135.18|133.78|135.17|133.77|3
1653338330000|2022-05-23 20:38:50|135.18|133.78|135.18|133.78|135.18|133.78|135.18|133.78|1
1653338340000|2022-05-23 20:39:00|135.17|133.77|135.18|133.78|135.18|133.78|135.17|133.77|6
1653338350000|2022-05-23 20:39:10|135.17|133.77|135.11|133.71|135.17|133.77|135.11|133.71|5
1653338360000|2022-05-23 20:39:20|135.1|133.7|135.1|133.7|135.12|133.72|135.09|133.69|16
1653338370000|2022-05-23 20:39:30|135.09|133.69|135.1|133.7|135.1|133.7|135.09|133.69|4
1653338380000|2022-05-23 20:39:40|135.11|133.71|135.1|133.7|135.11|133.71|135.1|133.7|2
1653338390000|2022-05-23 20:39:50|135.11|133.71|135.11|133.71|135.12|133.72|135.11|133.71|3
1653338400000|2022-05-23 20:40:00|135.12|133.72|135.1|133.7|135.12|133.72|135.1|133.7|3
1653338410000|2022-05-23 20:40:10|135.12|133.72|135.17|133.77|135.18|133.78|135.11|133.71|8
1653338420000|2022-05-23 20:40:20|135.15|133.75|135.11|133.71|135.15|133.75|135.11|133.71|3
1653338430000|2022-05-23 20:40:30|135.1|133.7|135.1|133.7|135.1|133.7|135.1|133.7|1
1653338440000|2022-05-23 20:40:40|135.11|133.71|135.11|133.71|135.12|133.72|135.11|133.71|3
1653338450000|2022-05-23 20:40:50|135.12|133.72|135.11|133.71|135.12|133.72|135.11|133.71|2
1653338460000|2022-05-23 20:41:00|135.12|133.72|135.12|133.72|135.12|133.72|135.11|133.71|3
1653338470000|2022-05-23 20:41:10|135.11|133.71|135.11|133.71|135.12|133.72|135.11|133.71|3
1653338490000|2022-05-23 20:41:30|135.13|133.73|135.16|133.76|135.16|133.76|135.13|133.73|3
1653338510000|2022-05-23 20:41:50|135.17|133.77|135.16|133.76|135.17|133.77|135.16|133.76|12
1653338520000|2022-05-23 20:42:00|135.17|133.77|135.17|133.77|135.18|133.78|135.16|133.76|10
1653338530000|2022-05-23 20:42:10|135.18|133.78|135.25|133.85|135.25|133.85|135.18|133.78|5
1653338560000|2022-05-23 20:42:40|135.26|133.86|135.31|133.91|135.35|133.95|135.26|133.86|23
1653338570000|2022-05-23 20:42:50|135.29|133.89|135.21|133.81|135.3|133.9|135.2|133.8|12
1653338580000|2022-05-23 20:43:00|135.2|133.8|135.2|133.8|135.21|133.81|135.2|133.8|9
1653338590000|2022-05-23 20:43:10|135.21|133.81|135.3|133.9|135.3|133.9|135.2|133.8|12
1653338600000|2022-05-23 20:43:20|135.32|133.92|135.29|133.89|135.37|133.97|135.29|133.89|22
1653338610000|2022-05-23 20:43:30|135.3|133.9|135.39|133.99|135.4|134|135.3|133.9|9
1653338620000|2022-05-23 20:43:40|135.38|133.98|135.4|134|135.4|134|135.38|133.98|4
1653338630000|2022-05-23 20:43:50|135.41|134.01|135.4|134|135.41|134.01|135.4|134|4
1653338640000|2022-05-23 20:44:00|135.41|134.01|135.37|133.97|135.41|134.01|135.37|133.97|9
1653338650000|2022-05-23 20:44:10|135.35|133.95|135.38|133.98|135.38|133.98|135.35|133.95|5
1653338660000|2022-05-23 20:44:20|135.37|133.97|135.38|133.98|135.38|133.98|135.37|133.97|4
1653338670000|2022-05-23 20:44:30|135.36|133.96|135.32|133.92|135.36|133.96|135.32|133.92|4
1653338680000|2022-05-23 20:44:40|135.31|133.91|135.31|133.91|135.32|133.92|135.31|133.91|3
1653338690000|2022-05-23 20:44:50|135.3|133.9|135.31|133.91|135.31|133.91|135.3|133.9|4
1653338700000|2022-05-23 20:45:00|135.3|133.9|135.4|134|135.4|134|135.3|133.9|6
1653338710000|2022-05-23 20:45:10|135.39|133.99|135.4|134|135.4|134|135.39|133.99|6
1653338720000|2022-05-23 20:45:20|135.39|133.99|135.31|133.91|135.39|133.99|135.31|133.91|5
1653338730000|2022-05-23 20:45:30|135.3|133.9|135.3|133.9|135.31|133.91|135.3|133.9|3
1653338740000|2022-05-23 20:45:40|135.29|133.89|135.27|133.87|135.29|133.89|135.27|133.87|5
1653338750000|2022-05-23 20:45:50|135.28|133.88|135.31|133.91|135.32|133.92|135.28|133.88|6
1653338760000|2022-05-23 20:46:00|135.3|133.9|135.31|133.91|135.32|133.92|135.3|133.9|5
1653338780000|2022-05-23 20:46:20|135.32|133.92|135.32|133.92|135.32|133.92|135.32|133.92|1
1653338790000|2022-05-23 20:46:30|135.31|133.91|135.32|133.92|135.32|133.92|135.31|133.91|4
1653338800000|2022-05-23 20:46:40|135.31|133.91|135.36|133.96|135.36|133.96|135.31|133.91|5
1653338810000|2022-05-23 20:46:50|135.38|133.98|135.5|134.1|135.52|134.12|135.38|133.98|12
1653338820000|2022-05-23 20:47:00|135.49|134.09|135.48|134.08|135.49|134.09|135.46|134.06|11
1653338830000|2022-05-23 20:47:10|135.47|134.07|135.49|134.09|135.49|134.09|135.4|134|12
1653338850000|2022-05-23 20:47:30|135.5|134.1|135.54|134.14|135.54|134.14|135.49|134.09|4
1653338860000|2022-05-23 20:47:40|135.55|134.15|135.56|134.16|135.58|134.18|135.55|134.15|7
1653338870000|2022-05-23 20:47:50|135.57|134.17|135.56|134.16|135.59|134.19|135.56|134.16|5
1653338880000|2022-05-23 20:48:00|135.55|134.15|135.56|134.16|135.58|134.18|135.51|134.11|7
1653338890000|2022-05-23 20:48:10|135.57|134.17|135.6|134.2|135.61|134.21|135.57|134.17|6
1653338920000|2022-05-23 20:48:40|135.57|134.17|135.55|134.15|135.57|134.17|135.55|134.15|2
1653338930000|2022-05-23 20:48:50|135.54|134.14|135.51|134.11|135.54|134.14|135.43|134.03|8
1653338940000|2022-05-23 20:49:00|135.5|134.1|135.5|134.1|135.5|134.1|135.5|134.1|1
1653338950000|2022-05-23 20:49:10|135.51|134.11|135.51|134.11|135.51|134.11|135.51|134.11|1
1653338990000|2022-05-23 20:49:50|135.49|134.09|135.5|134.1|135.5|134.1|135.49|134.09|2
1653339000000|2022-05-23 20:50:00|135.49|134.09|135.41|134.01|135.5|134.1|135.41|134.01|6
1653339010000|2022-05-23 20:50:10|135.4|134|135.4|134|135.4|134|135.4|134|1
1653339020000|2022-05-23 20:50:20|135.41|134.01|135.41|134.01|135.41|134.01|135.41|134.01|1
1653339040000|2022-05-23 20:50:40|135.46|134.06|135.5|134.1|135.5|134.1|135.46|134.06|6
1653339060000|2022-05-23 20:51:00|135.51|134.11|135.51|134.11|135.51|134.11|135.51|134.11|1
1653339070000|2022-05-23 20:51:10|135.5|134.1|135.51|134.11|135.51|134.11|135.5|134.1|2
1653339080000|2022-05-23 20:51:20|135.5|134.1|135.48|134.08|135.5|134.1|135.48|134.08|2
1653339090000|2022-05-23 20:51:30|135.42|134.02|135.41|134.01|135.42|134.02|135.41|134.01|2
1653339100000|2022-05-23 20:51:40|135.43|134.03|135.43|134.03|135.43|134.03|135.43|134.03|1
1653339110000|2022-05-23 20:51:50|135.47|134.07|135.48|134.08|135.48|134.08|135.47|134.07|2
1653339120000|2022-05-23 20:52:00|135.46|134.06|135.41|134.01|135.46|134.06|135.41|134.01|3
1653339130000|2022-05-23 20:52:10|135.4|134|135.21|133.81|135.4|134|135.21|133.81|17
1653339140000|2022-05-23 20:52:20|135.2|133.8|135.12|133.72|135.2|133.8|135.12|133.72|8
1653339150000|2022-05-23 20:52:30|135.13|133.73|135.04|133.64|135.13|133.73|135.04|133.64|7
1653339160000|2022-05-23 20:52:40|135.03|133.63|135.02|133.62|135.03|133.63|135.02|133.62|2
1653339170000|2022-05-23 20:52:50|135.03|133.63|135.08|133.68|135.09|133.69|135|133.6|14
1653339180000|2022-05-23 20:53:00|135.1|133.7|135.13|133.73|135.13|133.73|135.09|133.69|6
1653339190000|2022-05-23 20:53:10|135.12|133.72|135.18|133.78|135.19|133.79|135.11|133.71|8
1653339200000|2022-05-23 20:53:20|135.17|133.77|135.17|133.77|135.17|133.77|135.17|133.77|1
1653339210000|2022-05-23 20:53:30|135.18|133.78|135.19|133.79|135.19|133.79|135.18|133.78|2
1653339230000|2022-05-23 20:53:50|135.18|133.78|135.16|133.76|135.18|133.78|135.16|133.76|3
1653339240000|2022-05-23 20:54:00|135.15|133.75|135.12|133.72|135.16|133.76|135.12|133.72|5
1653339250000|2022-05-23 20:54:10|135.13|133.73|135.03|133.63|135.13|133.73|135.01|133.61|10
1653339270000|2022-05-23 20:54:30|135.24|133.84|135.27|133.87|135.29|133.89|135.24|133.84|11
1653339280000|2022-05-23 20:54:40|135.28|133.88|135.2|133.8|135.28|133.88|135.18|133.78|12
1653339290000|2022-05-23 20:54:50|135.21|133.81|135.24|133.84|135.25|133.85|135.21|133.81|6
1653339300000|2022-05-23 20:55:00|135.22|133.82|135.18|133.78|135.22|133.82|135.18|133.78|6
1653339310000|2022-05-23 20:55:10|135.19|133.79|135.19|133.79|135.19|133.79|135.18|133.78|3
1653339320000|2022-05-23 20:55:20|135.18|133.78|135.11|133.71|135.18|133.78|135.11|133.71|9
1653339330000|2022-05-23 20:55:30|135.12|133.72|135.08|133.68|135.12|133.72|135.08|133.68|10
1653339340000|2022-05-23 20:55:40|135.09|133.69|135.07|133.67|135.1|133.7|135.07|133.67|7
1653339350000|2022-05-23 20:55:50|135.08|133.68|135.08|133.68|135.09|133.69|135.08|133.68|3
1653339360000|2022-05-23 20:56:00|135.09|133.69|135.1|133.7|135.1|133.7|135.09|133.69|6
1653339370000|2022-05-23 20:56:10|135.13|133.73|135.22|133.82|135.22|133.82|135.13|133.73|5
1653339380000|2022-05-23 20:56:20|135.23|133.83|135.31|133.91|135.31|133.91|135.23|133.83|12
1653339390000|2022-05-23 20:56:30|135.32|133.92|135.34|133.94|135.34|133.94|135.31|133.91|7
1653339420000|2022-05-23 20:57:00|135.33|133.93|135.41|134.01|135.41|134.01|135.33|133.93|6
1653339430000|2022-05-23 20:57:10|135.4|134|135.4|134|135.4|134|135.39|133.99|5
1653339440000|2022-05-23 20:57:20|135.41|134.01|135.36|133.96|135.41|134.01|135.36|133.96|5
1653339450000|2022-05-23 20:57:30|135.37|133.97|135.34|133.94|135.37|133.97|135.34|133.94|4
1653339460000|2022-05-23 20:57:40|135.33|133.93|135.32|133.92|135.33|133.93|135.32|133.92|2
1653339470000|2022-05-23 20:57:50|135.31|133.91|135.31|133.91|135.31|133.91|135.31|133.91|1
1653339480000|2022-05-23 20:58:00|135.3|133.9|135.34|133.94|135.35|133.95|135.29|133.89|8
1653339490000|2022-05-23 20:58:10|135.33|133.93|135.33|133.93|135.33|133.93|135.33|133.93|1
1653339500000|2022-05-23 20:58:20|135.34|133.94|135.33|133.93|135.34|133.94|135.33|133.93|2
1653339510000|2022-05-23 20:58:30|135.32|133.92|135.26|133.86|135.32|133.92|135.26|133.86|6
1653339520000|2022-05-23 20:58:40|135.27|133.87|135.26|133.86|135.27|133.87|135.25|133.85|4
1653339530000|2022-05-23 20:58:50|135.27|133.87|135.27|133.87|135.27|133.87|135.26|133.86|5
1653339540000|2022-05-23 20:59:00|135.26|133.86|135.27|133.87|135.27|133.87|135.23|133.83|5
1653339550000|2022-05-23 20:59:10|135.28|133.88|135.3|133.9|135.32|133.92|135.27|133.87|8
1653339560000|2022-05-23 20:59:20|135.31|133.91|135.38|133.98|135.38|133.98|135.31|133.91|6
1653339570000|2022-05-23 20:59:30|135.37|133.97|135.38|133.98|135.38|133.98|135.37|133.97|2
1653339580000|2022-05-23 20:59:40|135.39|133.99|135.39|133.99|135.39|133.99|135.39|133.99|1
1653339600000|2022-05-23 21:00:00|135.37|133.97|135.32|133.92|135.37|133.97|135.31|133.91|6
1653339610000|2022-05-23 21:00:10|135.33|133.93|135.41|134.01|135.41|134.01|135.33|133.93|5
1653339620000|2022-05-23 21:00:20|135.42|134.02|135.48|134.08|135.49|134.09|135.42|134.02|9
1653339630000|2022-05-23 21:00:30|135.49|134.09|135.51|134.11|135.51|134.11|135.49|134.09|5
1653339640000|2022-05-23 21:00:40|135.5|134.1|135.43|134.03|135.5|134.1|135.41|134.01|11
1653339650000|2022-05-23 21:00:50|135.45|134.05|135.55|134.15|135.58|134.18|135.45|134.05|6
1653339660000|2022-05-23 21:01:00|135.53|134.13|135.48|134.08|135.53|134.13|135.47|134.07|6
1653339670000|2022-05-23 21:01:10|135.47|134.07|135.38|133.98|135.48|134.08|135.38|133.98|6
1653339680000|2022-05-23 21:01:20|135.4|134|135.32|133.92|135.4|134|135.32|133.92|8
1653339690000|2022-05-23 21:01:30|135.33|133.93|135.35|133.95|135.35|133.95|135.28|133.88|7
1653339700000|2022-05-23 21:01:40|135.36|133.96|135.36|133.96|135.37|133.97|135.36|133.96|3
1653339710000|2022-05-23 21:01:50|135.33|133.93|135.27|133.87|135.33|133.93|135.27|133.87|6
1653339720000|2022-05-23 21:02:00|135.25|133.85|135.26|133.86|135.26|133.86|135.25|133.85|2
1653339730000|2022-05-23 21:02:10|135.28|133.88|135.36|133.96|135.36|133.96|135.28|133.88|4
1653339740000|2022-05-23 21:02:20|135.35|133.95|135.32|133.92|135.35|133.95|135.32|133.92|4
1653339790000|2022-05-23 21:03:10|135.29|133.89|135.29|133.89|135.29|133.89|135.29|133.89|1
1653339810000|2022-05-23 21:03:30|135.28|133.88|135.27|133.87|135.28|133.88|135.21|133.81|8
1653339820000|2022-05-23 21:03:40|135.26|133.86|135.25|133.85|135.26|133.86|135.25|133.85|2
1653339830000|2022-05-23 21:03:50|135.24|133.84|135.25|133.85|135.26|133.86|135.24|133.84|3
1653339840000|2022-05-23 21:04:00|135.26|133.86|135.25|133.85|135.27|133.87|135.25|133.85|4
1653339880000|2022-05-23 21:04:40|135.24|133.84|135.19|133.79|135.24|133.84|135.18|133.78|8
1653339900000|2022-05-23 21:05:00|135.2|133.8|135.27|133.87|135.27|133.87|135.2|133.8|5
1653339930000|2022-05-23 21:05:30|135.28|133.88|135.27|133.87|135.29|133.89|135.27|133.87|7
1653339940000|2022-05-23 21:05:40|135.26|133.86|135.21|133.81|135.26|133.86|135.2|133.8|7
1653339950000|2022-05-23 21:05:50|135.2|133.8|135.2|133.8|135.2|133.8|135.19|133.79|3
1653339960000|2022-05-23 21:06:00|135.21|133.81|135.27|133.87|135.28|133.88|135.21|133.81|4
1653339970000|2022-05-23 21:06:10|135.28|133.88|135.37|133.97|135.37|133.97|135.28|133.88|4
1653339980000|2022-05-23 21:06:20|135.38|133.98|135.41|134.01|135.41|134.01|135.38|133.98|4
1653339990000|2022-05-23 21:06:30|135.4|134|135.39|133.99|135.4|134|135.39|133.99|2
1653340000000|2022-05-23 21:06:40|135.38|133.98|135.28|133.88|135.39|133.99|135.28|133.88|7
1653340010000|2022-05-23 21:06:50|135.27|133.87|135.2|133.8|135.27|133.87|135.2|133.8|4
1653340040000|2022-05-23 21:07:20|135.21|133.81|135.29|133.89|135.29|133.89|135.2|133.8|7
1653340090000|2022-05-23 21:08:10|135.3|133.9|135.36|133.96|135.36|133.96|135.3|133.9|3
1653340100000|2022-05-23 21:08:20|135.37|133.97|135.46|134.06|135.46|134.06|135.37|133.97|4
1653340110000|2022-05-23 21:08:30|135.47|134.07|135.47|134.07|135.47|134.07|135.47|134.07|1
1653340130000|2022-05-23 21:08:50|135.55|134.15|135.49|134.09|135.56|134.16|135.49|134.09|4
1653340140000|2022-05-23 21:09:00|135.5|134.1|135.53|134.13|135.54|134.14|135.49|134.09|7
1653340150000|2022-05-23 21:09:10|135.54|134.14|135.57|134.17|135.57|134.17|135.51|134.11|6
1653340160000|2022-05-23 21:09:20|135.58|134.18|135.58|134.18|135.59|134.19|135.57|134.17|4
1653340180000|2022-05-23 21:09:40|135.59|134.19|135.59|134.19|135.59|134.19|135.58|134.18|3
1653340200000|2022-05-23 21:10:00|135.61|134.21|135.72|134.32|135.72|134.32|135.61|134.21|7
1653340210000|2022-05-23 21:10:10|135.73|134.33|135.73|134.33|135.73|134.33|135.73|134.33|1
1653340230000|2022-05-23 21:10:30|135.74|134.34|135.69|134.29|135.74|134.34|135.69|134.29|5
1653340250000|2022-05-23 21:10:50|135.68|134.28|135.68|134.28|135.68|134.28|135.68|134.28|1
1653340260000|2022-05-23 21:11:00|135.67|134.27|135.7|134.3|135.7|134.3|135.67|134.27|6
1653340300000|2022-05-23 21:11:40|135.69|134.29|135.69|134.29|135.69|134.29|135.69|134.29|1
1653340310000|2022-05-23 21:11:50|135.7|134.3|135.73|134.33|135.73|134.33|135.69|134.29|6
1653340320000|2022-05-23 21:12:00|135.74|134.34|135.74|134.34|135.75|134.35|135.74|134.34|3
1653340330000|2022-05-23 21:12:10|135.75|134.35|135.75|134.35|135.75|134.35|135.75|134.35|1
1653340340000|2022-05-23 21:12:20|135.74|134.34|135.74|134.34|135.74|134.34|135.74|134.34|1
1653340360000|2022-05-23 21:12:40|135.7|134.3|135.7|134.3|135.7|134.3|135.7|134.3|1
1653340370000|2022-05-23 21:12:50|135.69|134.29|136.17|134.77|136.17|134.77|135.69|134.29|18
1653340380000|2022-05-23 21:13:00|136.15|134.75|136.11|134.71|136.15|134.75|136.1|134.7|6
1653340400000|2022-05-23 21:13:20|136.1|134.7|136.1|134.7|136.1|134.7|136.1|134.7|1
1653340410000|2022-05-23 21:13:30|136.11|134.71|136.13|134.73|136.13|134.73|136.11|134.71|2
1653340420000|2022-05-23 21:13:40|136.12|134.72|136.11|134.71|136.13|134.73|136.11|134.71|10
1653340430000|2022-05-23 21:13:50|136.12|134.72|136.11|134.71|136.12|134.72|136.1|134.7|4
1653340450000|2022-05-23 21:14:10|136.1|134.7|135.98|134.58|136.1|134.7|135.93|134.53|14
1653340460000|2022-05-23 21:14:20|135.96|134.56|136|134.6|136.05|134.65|135.92|134.52|20
1653340470000|2022-05-23 21:14:30|136.01|134.61|136.02|134.62|136.02|134.62|136|134.6|13
1653340480000|2022-05-23 21:14:40|136.01|134.61|136.02|134.62|136.03|134.63|136.01|134.61|10
1653340490000|2022-05-23 21:14:50|136.03|134.63|136.03|134.63|136.03|134.63|136.03|134.63|1
1653340500000|2022-05-23 21:15:00|136.06|134.66|136.08|134.68|136.09|134.69|136.06|134.66|16
1653340510000|2022-05-23 21:15:10|136.09|134.69|136.09|134.69|136.09|134.69|136.07|134.67|23
1653340520000|2022-05-23 21:15:20|136.07|134.67|136.09|134.69|136.09|134.69|136.07|134.67|12
1653340530000|2022-05-23 21:15:30|136.1|134.7|136.1|134.7|136.1|134.7|136.1|134.7|1
1653340540000|2022-05-23 21:15:40|136.11|134.71|136.11|134.71|136.11|134.71|136.11|134.71|1
1653340550000|2022-05-23 21:15:50|136.1|134.7|136.02|134.62|136.1|134.7|136.02|134.62|7
1653340560000|2022-05-23 21:16:00|136.01|134.61|136.01|134.61|136.01|134.61|136.01|134.61|1
1653340590000|2022-05-23 21:16:30|136|134.6|136.02|134.62|136.02|134.62|136|134.6|2
1653340600000|2022-05-23 21:16:40|136.01|134.61|136.02|134.62|136.02|134.62|136.01|134.61|2
1653340610000|2022-05-23 21:16:50|136.01|134.61|136.01|134.61|136.02|134.62|136.01|134.61|15
1653340620000|2022-05-23 21:17:00|136.02|134.62|136.11|134.71|136.11|134.71|136|134.6|13
1653340630000|2022-05-23 21:17:10|136.1|134.7|136.11|134.71|136.11|134.71|136.09|134.69|8
1653340640000|2022-05-23 21:17:20|136.17|134.77|136.12|134.72|136.17|134.77|136.12|134.72|5
1653340660000|2022-05-23 21:17:40|136.13|134.73|136.12|134.72|136.13|134.73|136.12|134.72|2
1653340670000|2022-05-23 21:17:50|136.13|134.73|136.13|134.73|136.13|134.73|136.12|134.72|3
1653340680000|2022-05-23 21:18:00|136.12|134.72|136.12|134.72|136.13|134.73|136.12|134.72|3
1653340690000|2022-05-23 21:18:10|136.13|134.73|136.13|134.73|136.13|134.73|136.12|134.72|5
1653340710000|2022-05-23 21:18:30|136.12|134.72|136.12|134.72|136.12|134.72|136.12|134.72|1
1653340720000|2022-05-23 21:18:40|136.13|134.73|136.13|134.73|136.13|134.73|136.13|134.73|1
1653340730000|2022-05-23 21:18:50|136.14|134.74|136.15|134.75|136.15|134.75|136.14|134.74|2
1653340740000|2022-05-23 21:19:00|136.14|134.74|136.13|134.73|136.15|134.75|136.13|134.73|3
1653340760000|2022-05-23 21:19:20|136.12|134.72|136.12|134.72|136.12|134.72|136.12|134.72|1
1653340770000|2022-05-23 21:19:30|136.14|134.74|136.11|134.71|136.14|134.74|136.11|134.71|6
1653340780000|2022-05-23 21:19:40|136.13|134.73|136.08|134.68|136.13|134.73|136.08|134.68|6
1653340800000|2022-05-23 21:20:00|136.09|134.69|136.08|134.68|136.09|134.69|136.07|134.67|4
1653340810000|2022-05-23 21:20:10|136.09|134.69|136.08|134.68|136.09|134.69|136.08|134.68|2
1653340820000|2022-05-23 21:20:20|136.07|134.67|136.01|134.61|136.07|134.67|135.99|134.59|9
1653340830000|2022-05-23 21:20:30|136|134.6|136|134.6|136|134.6|135.99|134.59|3
1653340840000|2022-05-23 21:20:40|135.99|134.59|136|134.6|136|134.6|135.99|134.59|8
1653340860000|2022-05-23 21:21:00|136.01|134.61|136|134.6|136.01|134.61|136|134.6|2
1653340870000|2022-05-23 21:21:10|136.01|134.61|136.01|134.61|136.01|134.61|136.01|134.61|1
1653340880000|2022-05-23 21:21:20|136|134.6|136|134.6|136.01|134.61|136|134.6|3
1653340890000|2022-05-23 21:21:30|136.01|134.61|136|134.6|136.01|134.61|136|134.6|2
1653340900000|2022-05-23 21:21:40|136.01|134.61|136.01|134.61|136.01|134.61|136.01|134.61|1
1653340920000|2022-05-23 21:22:00|136|134.6|136|134.6|136.02|134.62|136|134.6|5
1653340930000|2022-05-23 21:22:10|136.01|134.61|136|134.6|136.01|134.61|136|134.6|2
1653340960000|2022-05-23 21:22:40|136.01|134.61|136|134.6|136.01|134.61|135.99|134.59|6
1653340990000|2022-05-23 21:23:10|136.01|134.61|136.05|134.65|136.07|134.67|136.01|134.61|16
1653341000000|2022-05-23 21:23:20|136.06|134.66|136.09|134.69|136.1|134.7|136.04|134.64|29
1653341010000|2022-05-23 21:23:30|136.1|134.7|136.13|134.73|136.14|134.74|136.09|134.69|16
1653341020000|2022-05-23 21:23:40|136.14|134.74|136.14|134.74|136.14|134.74|136.13|134.73|11
1653341030000|2022-05-23 21:23:50|136.13|134.73|136.13|134.73|136.14|134.74|136.13|134.73|17
1653341040000|2022-05-23 21:24:00|136.14|134.74|136.15|134.75|136.15|134.75|136.14|134.74|2
1653341060000|2022-05-23 21:24:20|136.14|134.74|136.15|134.75|136.15|134.75|136.14|134.74|2
1653341070000|2022-05-23 21:24:30|136.16|134.76|136.15|134.75|136.16|134.76|136.15|134.75|12
1653341080000|2022-05-23 21:24:40|136.16|134.76|136.16|134.76|136.16|134.76|136.15|134.75|5
1653341090000|2022-05-23 21:24:50|136.15|134.75|136.16|134.76|136.16|134.76|136.15|134.75|6
1653341130000|2022-05-23 21:25:30|136.15|134.75|136.16|134.76|136.16|134.76|136.15|134.75|4
1653341140000|2022-05-23 21:25:40|136.15|134.75|136.15|134.75|136.16|134.76|136.15|134.75|15
1653341150000|2022-05-23 21:25:50|136.16|134.76|136.16|134.76|136.16|134.76|136.15|134.75|3
1653341160000|2022-05-23 21:26:00|136.17|134.77|136.17|134.77|136.17|134.77|136.17|134.77|1
1653341170000|2022-05-23 21:26:10|136.16|134.76|136.16|134.76|136.17|134.77|136.16|134.76|7
1653341180000|2022-05-23 21:26:20|136.17|134.77|136.23|134.83|136.24|134.84|136.16|134.76|20
1653341190000|2022-05-23 21:26:30|136.22|134.82|136.23|134.83|136.24|134.84|136.22|134.82|10
1653341200000|2022-05-23 21:26:40|136.22|134.82|136.23|134.83|136.23|134.83|136.22|134.82|4
1653341210000|2022-05-23 21:26:50|136.24|134.84|136.24|134.84|136.24|134.84|136.23|134.83|15
1653341220000|2022-05-23 21:27:00|136.23|134.83|136.24|134.84|136.24|134.84|136.23|134.83|12
1653341230000|2022-05-23 21:27:10|136.25|134.85|136.24|134.84|136.25|134.85|136.24|134.84|8
1653341240000|2022-05-23 21:27:20|136.25|134.85|136.24|134.84|136.25|134.85|136.24|134.84|18
1653341250000|2022-05-23 21:27:30|136.25|134.85|136.25|134.85|136.25|134.85|136.24|134.84|11
1653341260000|2022-05-23 21:27:40|136.24|134.84|136.24|134.84|136.25|134.85|136.24|134.84|5
1653341270000|2022-05-23 21:27:50|136.25|134.85|136.25|134.85|136.25|134.85|136.25|134.85|1
1653341280000|2022-05-23 21:28:00|136.24|134.84|136.25|134.85|136.25|134.85|136.24|134.84|2
1653341290000|2022-05-23 21:28:10|136.24|134.84|136.25|134.85|136.25|134.85|136.24|134.84|8
1653341300000|2022-05-23 21:28:20|136.24|134.84|136.25|134.85|136.25|134.85|136.23|134.83|8
1653341310000|2022-05-23 21:28:30|136.24|134.84|136.22|134.82|136.24|134.84|136.21|134.81|4
1653341320000|2022-05-23 21:28:40|136.24|134.84|136.22|134.82|136.24|134.84|136.22|134.82|8
1653341330000|2022-05-23 21:28:50|136.21|134.81|136.21|134.81|136.22|134.82|136.21|134.81|5
1653341340000|2022-05-23 21:29:00|136.25|134.85|136.29|134.89|136.29|134.89|136.25|134.85|3
1653341350000|2022-05-23 21:29:10|136.3|134.9|136.29|134.89|136.3|134.9|136.29|134.89|2
1653341370000|2022-05-23 21:29:30|136.27|134.87|136.27|134.87|136.27|134.87|136.27|134.87|1
1653341400000|2022-05-23 21:30:00|136.29|134.89|136.29|134.89|136.29|134.89|136.29|134.89|1
1653341450000|2022-05-23 21:30:50|136.33|134.93|136.31|134.91|136.33|134.93|136.3|134.9|5
1653341480000|2022-05-23 21:31:20|136.3|134.9|136.28|134.88|136.3|134.9|136.28|134.88|3
1653341500000|2022-05-23 21:31:40|136.29|134.89|136.29|134.89|136.29|134.89|136.29|134.89|1
1653341510000|2022-05-23 21:31:50|136.28|134.88|136.28|134.88|136.29|134.89|136.28|134.88|11
1653341520000|2022-05-23 21:32:00|136.27|134.87|136.27|134.87|136.27|134.87|136.27|134.87|1
1653341530000|2022-05-23 21:32:10|136.26|134.86|136.27|134.87|136.27|134.87|136.26|134.86|4
1653341540000|2022-05-23 21:32:20|136.28|134.88|136.34|134.94|136.36|134.96|136.27|134.87|24
1653341550000|2022-05-23 21:32:30|136.35|134.95|136.34|134.94|136.35|134.95|136.34|134.94|12
1653341560000|2022-05-23 21:32:40|136.35|134.95|136.34|134.94|136.35|134.95|136.34|134.94|4
1653341570000|2022-05-23 21:32:50|136.35|134.95|136.3|134.9|136.36|134.96|136.3|134.9|13
1653341580000|2022-05-23 21:33:00|136.29|134.89|136.29|134.89|136.29|134.89|136.27|134.87|12
1653341590000|2022-05-23 21:33:10|136.28|134.88|136.29|134.89|136.29|134.89|136.26|134.86|27
1653341600000|2022-05-23 21:33:20|136.28|134.88|136.3|134.9|136.3|134.9|136.28|134.88|15
1653341610000|2022-05-23 21:33:30|136.29|134.89|136.29|134.89|136.29|134.89|136.29|134.89|1
1653341640000|2022-05-23 21:34:00|136.28|134.88|136.28|134.88|136.29|134.89|136.28|134.88|3
1653341650000|2022-05-23 21:34:10|136.29|134.89|136.28|134.88|136.29|134.89|136.28|134.88|2
1653341680000|2022-05-23 21:34:40|136.27|134.87|136.21|134.81|136.27|134.87|136.19|134.79|19
1653341690000|2022-05-23 21:34:50|136.22|134.82|136.21|134.81|136.22|134.82|136.21|134.81|30
1653341700000|2022-05-23 21:35:00|136.22|134.82|136.26|134.86|136.26|134.86|136.21|134.81|16
1653341710000|2022-05-23 21:35:10|136.25|134.85|136.24|134.84|136.26|134.86|136.24|134.84|4
1653341730000|2022-05-23 21:35:30|136.25|134.85|136.21|134.81|136.25|134.85|136.21|134.81|7
1653341740000|2022-05-23 21:35:40|136.2|134.8|136.18|134.78|136.2|134.8|136.18|134.78|9
1653341750000|2022-05-23 21:35:50|136.17|134.77|136.09|134.69|136.18|134.78|136.08|134.68|18
1653341760000|2022-05-23 21:36:00|136.07|134.67|136.03|134.63|136.07|134.67|136.03|134.63|19
1653341770000|2022-05-23 21:36:10|136.04|134.64|136|134.6|136.04|134.64|136|134.6|5
1653341800000|2022-05-23 21:36:40|135.99|134.59|136|134.6|136|134.6|135.99|134.59|2
1653341810000|2022-05-23 21:36:50|135.99|134.59|136|134.6|136|134.6|135.99|134.59|2
1653341830000|2022-05-23 21:37:10|136.01|134.61|136|134.6|136.01|134.61|136|134.6|2
1653341840000|2022-05-23 21:37:20|135.99|134.59|135.99|134.59|135.99|134.59|135.98|134.58|3
1653341850000|2022-05-23 21:37:30|135.98|134.58|135.97|134.57|135.98|134.58|135.97|134.57|2
1653341870000|2022-05-23 21:37:50|135.98|134.58|135.98|134.58|135.98|134.58|135.98|134.58|1
1653341880000|2022-05-23 21:38:00|136|134.6|135.98|134.58|136|134.6|135.97|134.57|6
1653341890000|2022-05-23 21:38:10|135.97|134.57|135.97|134.57|135.98|134.58|135.97|134.57|3
1653341900000|2022-05-23 21:38:20|135.98|134.58|135.98|134.58|135.98|134.58|135.98|134.58|1
1653341910000|2022-05-23 21:38:30|135.97|134.57|135.96|134.56|135.99|134.59|135.96|134.56|3
1653341920000|2022-05-23 21:38:40|135.97|134.57|135.97|134.57|135.98|134.58|135.97|134.57|3
1653341940000|2022-05-23 21:39:00|135.98|134.58|136.01|134.61|136.01|134.61|135.97|134.57|15
1653341950000|2022-05-23 21:39:10|136|134.6|136.01|134.61|136.01|134.61|136|134.6|24
1653341960000|2022-05-23 21:39:20|136|134.6|136|134.6|136.01|134.61|135.99|134.59|23
1653341970000|2022-05-23 21:39:30|136.01|134.61|136.01|134.61|136.01|134.61|136.01|134.61|1
1653341980000|2022-05-23 21:39:40|136|134.6|135.99|134.59|136|134.6|135.99|134.59|2
1653342000000|2022-05-23 21:40:00|135.98|134.58|135.98|134.58|135.98|134.58|135.98|134.58|1
1653342010000|2022-05-23 21:40:10|136|134.6|135.99|134.59|136|134.6|135.99|134.59|2
1653342020000|2022-05-23 21:40:20|136|134.6|135.99|134.59|136|134.6|135.99|134.59|2
1653342040000|2022-05-23 21:40:40|135.98|134.58|135.99|134.59|135.99|134.59|135.98|134.58|4
1653342050000|2022-05-23 21:40:50|135.98|134.58|135.98|134.58|135.98|134.58|135.98|134.58|1
1653342060000|2022-05-23 21:41:00|135.99|134.59|135.96|134.56|135.99|134.59|135.91|134.51|11
1653342070000|2022-05-23 21:41:10|135.95|134.55|135.95|134.55|135.95|134.55|135.93|134.53|3
1653342080000|2022-05-23 21:41:20|135.94|134.54|135.94|134.54|135.95|134.55|135.92|134.52|6
1653342090000|2022-05-23 21:41:30|135.96|134.56|135.93|134.53|135.96|134.56|135.93|134.53|4
1653342110000|2022-05-23 21:41:50|135.94|134.54|135.91|134.51|135.94|134.54|135.91|134.51|3
1653342130000|2022-05-23 21:42:10|135.89|134.49|135.87|134.47|135.89|134.49|135.87|134.47|3
1653342140000|2022-05-23 21:42:20|135.86|134.46|135.85|134.45|135.87|134.47|135.84|134.44|4
1653342150000|2022-05-23 21:42:30|135.86|134.46|135.86|134.46|135.86|134.46|135.85|134.45|3
1653342160000|2022-05-23 21:42:40|135.85|134.45|135.86|134.46|135.86|134.46|135.85|134.45|28
1653342170000|2022-05-23 21:42:50|135.85|134.45|135.85|134.45|135.86|134.46|135.84|134.44|7
1653342180000|2022-05-23 21:43:00|135.84|134.44|135.84|134.44|135.85|134.45|135.84|134.44|5
1653342190000|2022-05-23 21:43:10|135.86|134.46|135.86|134.46|135.86|134.46|135.85|134.45|5
1653342200000|2022-05-23 21:43:20|135.85|134.45|135.85|134.45|135.85|134.45|135.85|134.45|1
1653342210000|2022-05-23 21:43:30|135.86|134.46|135.85|134.45|135.86|134.46|135.85|134.45|2
1653342230000|2022-05-23 21:43:50|135.84|134.44|135.84|134.44|135.85|134.45|135.84|134.44|9
1653342240000|2022-05-23 21:44:00|135.85|134.45|135.85|134.45|135.85|134.45|135.83|134.43|14
1653342250000|2022-05-23 21:44:10|135.84|134.44|135.86|134.46|135.86|134.46|135.83|134.43|14
1653342260000|2022-05-23 21:44:20|135.85|134.45|135.86|134.46|135.87|134.47|135.85|134.45|31
1653342270000|2022-05-23 21:44:30|135.85|134.45|135.87|134.47|135.87|134.47|135.85|134.45|34
1653342280000|2022-05-23 21:44:40|135.86|134.46|135.86|134.46|135.86|134.46|135.85|134.45|3
1653342290000|2022-05-23 21:44:50|135.85|134.45|135.85|134.45|135.86|134.46|135.85|134.45|5
1653342300000|2022-05-23 21:45:00|135.86|134.46|135.87|134.47|135.89|134.49|135.86|134.46|3
1653342310000|2022-05-23 21:45:10|135.88|134.48|135.88|134.48|135.88|134.48|135.88|134.48|1
1653342340000|2022-05-23 21:45:40|135.87|134.47|135.81|134.41|135.87|134.47|135.81|134.41|5
1653342350000|2022-05-23 21:45:50|135.8|134.4|135.6|134.2|135.8|134.4|135.6|134.2|13
1653342360000|2022-05-23 21:46:00|135.59|134.19|135.59|134.19|135.59|134.19|135.59|134.19|1
1653342370000|2022-05-23 21:46:10|135.58|134.18|135.51|134.11|135.58|134.18|135.51|134.11|4
1653342380000|2022-05-23 21:46:20|135.5|134.1|135.55|134.15|135.55|134.15|135.5|134.1|5
1653342420000|2022-05-23 21:47:00|135.54|134.14|135.54|134.14|135.54|134.14|135.54|134.14|1
1653342430000|2022-05-23 21:47:10|135.53|134.13|135.45|134.05|135.53|134.13|135.45|134.05|7
1653342440000|2022-05-23 21:47:20|135.46|134.06|135.45|134.05|135.46|134.06|135.45|134.05|2
1653342450000|2022-05-23 21:47:30|135.43|134.03|135.43|134.03|135.43|134.03|135.43|134.03|1
1653342460000|2022-05-23 21:47:40|135.42|134.02|135.44|134.04|135.44|134.04|135.42|134.02|2
1653342480000|2022-05-23 21:48:00|135.43|134.03|135.42|134.02|135.43|134.03|135.42|134.02|2
1653342490000|2022-05-23 21:48:10|135.41|134.01|135.39|133.99|135.41|134.01|135.39|133.99|2
1653342500000|2022-05-23 21:48:20|135.38|133.98|135.39|133.99|135.39|133.99|135.38|133.98|4
1653342510000|2022-05-23 21:48:30|135.38|133.98|135.39|133.99|135.39|133.99|135.38|133.98|2
1653342520000|2022-05-23 21:48:40|135.38|133.98|135.36|133.96|135.39|133.99|135.36|133.96|4
1653342540000|2022-05-23 21:49:00|135.34|133.94|135.34|133.94|135.34|133.94|135.34|133.94|1
1653342550000|2022-05-23 21:49:10|135.33|133.93|135.25|133.85|135.33|133.93|135.24|133.84|7
1653342560000|2022-05-23 21:49:20|135.24|133.84|135.22|133.82|135.26|133.86|135.22|133.82|5
1653342570000|2022-05-23 21:49:30|135.21|133.81|135.21|133.81|135.22|133.82|135.21|133.81|3
1653342580000|2022-05-23 21:49:40|135.18|133.78|135.15|133.75|135.2|133.8|135.15|133.75|8
1653342590000|2022-05-23 21:49:50|135.14|133.74|135.15|133.75|135.16|133.76|135.14|133.74|4
1653342600000|2022-05-23 21:50:00|135.14|133.74|135.15|133.75|135.16|133.76|135.14|133.74|9
1653342610000|2022-05-23 21:50:10|135.14|133.74|135.14|133.74|135.14|133.74|135.14|133.74|1
1653342620000|2022-05-23 21:50:20|135.13|133.73|135.13|133.73|135.14|133.74|135.13|133.73|3
1653342630000|2022-05-23 21:50:30|135.14|133.74|135.05|133.65|135.14|133.74|135.05|133.65|6
1653342640000|2022-05-23 21:50:40|135.03|133.63|134.99|133.59|135.03|133.63|134.99|133.59|6
1653342650000|2022-05-23 21:50:50|134.98|133.58|134.98|133.58|134.98|133.58|134.97|133.57|3
1653342660000|2022-05-23 21:51:00|134.99|133.59|134.97|133.57|134.99|133.59|134.96|133.56|3
1653342670000|2022-05-23 21:51:10|134.99|133.59|135.23|133.83|135.23|133.83|134.97|133.57|17
1653342680000|2022-05-23 21:51:20|135.22|133.82|135.22|133.82|135.22|133.82|135.22|133.82|1
1653342690000|2022-05-23 21:51:30|135.23|133.83|135.25|133.85|135.25|133.85|135.23|133.83|3
1653342700000|2022-05-23 21:51:40|135.26|133.86|135.3|133.9|135.3|133.9|135.23|133.83|7
1653342720000|2022-05-23 21:52:00|135.33|133.93|135.39|133.99|135.39|133.99|135.33|133.93|4
1653342730000|2022-05-23 21:52:10|135.38|133.98|135.37|133.97|135.38|133.98|135.37|133.97|6
1653342740000|2022-05-23 21:52:20|135.38|133.98|135.36|133.96|135.38|133.98|135.34|133.94|14
1653342750000|2022-05-23 21:52:30|135.35|133.95|135.3|133.9|135.36|133.96|135.3|133.9|13
1653342760000|2022-05-23 21:52:40|135.32|133.92|135.29|133.89|135.32|133.92|135.29|133.89|3
1653342770000|2022-05-23 21:52:50|135.28|133.88|135.29|133.89|135.29|133.89|135.28|133.88|2
1653342800000|2022-05-23 21:53:20|135.3|133.9|135.28|133.88|135.3|133.9|135.28|133.88|3
1653342810000|2022-05-23 21:53:30|135.29|133.89|135.28|133.88|135.29|133.89|135.28|133.88|12
1653342820000|2022-05-23 21:53:40|135.29|133.89|135.28|133.88|135.29|133.89|135.27|133.87|6
1653342830000|2022-05-23 21:53:50|135.29|133.89|135.3|133.9|135.31|133.91|135.29|133.89|4
1653342840000|2022-05-23 21:54:00|135.29|133.89|135.28|133.88|135.29|133.89|135.27|133.87|8
1653342850000|2022-05-23 21:54:10|135.29|133.89|135.29|133.89|135.29|133.89|135.28|133.88|3
1653342860000|2022-05-23 21:54:20|135.28|133.88|135.31|133.91|135.32|133.92|135.28|133.88|14
1653342890000|2022-05-23 21:54:50|135.32|133.92|135.31|133.91|135.32|133.92|135.3|133.9|7
1653342900000|2022-05-23 21:55:00|135.3|133.9|135.31|133.91|135.31|133.91|135.3|133.9|2
1653342910000|2022-05-23 21:55:10|135.3|133.9|135.19|133.79|135.31|133.91|135.18|133.78|11
1653342920000|2022-05-23 21:55:20|135.18|133.78|135.2|133.8|135.21|133.81|135.18|133.78|8
1653342930000|2022-05-23 21:55:30|135.21|133.81|135.18|133.78|135.21|133.81|135.18|133.78|4
1653342940000|2022-05-23 21:55:40|135.17|133.77|135.18|133.78|135.18|133.78|135.17|133.77|4
1653342950000|2022-05-23 21:55:50|135.16|133.76|135.14|133.74|135.19|133.79|135.14|133.74|6
1653342960000|2022-05-23 21:56:00|135.16|133.76|135.17|133.77|135.2|133.8|135.16|133.76|6
1653342970000|2022-05-23 21:56:10|135.16|133.76|135.22|133.82|135.23|133.83|135.16|133.76|7
1653342980000|2022-05-23 21:56:20|135.21|133.81|135.22|133.82|135.22|133.82|135.16|133.76|17
1653343000000|2022-05-23 21:56:40|135.23|133.83|135.29|133.89|135.29|133.89|135.23|133.83|5
1653343020000|2022-05-23 21:57:00|135.28|133.88|135.25|133.85|135.28|133.88|135.22|133.82|7
1653343030000|2022-05-23 21:57:10|135.24|133.84|135.18|133.78|135.24|133.84|135.17|133.77|5
1653343040000|2022-05-23 21:57:20|135.17|133.77|135.17|133.77|135.18|133.78|135.17|133.77|3
1653343050000|2022-05-23 21:57:30|135.15|133.75|135.2|133.8|135.24|133.84|135.15|133.75|11
1653343060000|2022-05-23 21:57:40|135.19|133.79|135.2|133.8|135.2|133.8|135.19|133.79|2
1653343070000|2022-05-23 21:57:50|135.21|133.81|135.19|133.79|135.21|133.81|135.17|133.77|9
1653343080000|2022-05-23 21:58:00|135.18|133.78|135.11|133.71|135.19|133.79|135.09|133.69|19
1653343090000|2022-05-23 21:58:10|135.1|133.7|135.07|133.67|135.11|133.71|135.07|133.67|11
1653343110000|2022-05-23 21:58:30|135.04|133.64|134.99|133.59|135.04|133.64|134.99|133.59|6
1653343120000|2022-05-23 21:58:40|135|133.6|134.9|133.5|135.04|133.64|134.9|133.5|8
1653343130000|2022-05-23 21:58:50|134.91|133.51|134.86|133.46|134.91|133.51|134.86|133.46|6
1653343140000|2022-05-23 21:59:00|134.89|133.49|134.8|133.4|134.89|133.49|134.78|133.38|11
1653343150000|2022-05-23 21:59:10|134.71|133.31|134.63|133.23|134.71|133.31|134.63|133.23|3
1653343160000|2022-05-23 21:59:20|134.61|133.21|134.66|133.26|134.66|133.26|134.6|133.2|4
1653343170000|2022-05-23 21:59:30|134.64|133.24|134.52|133.12|134.64|133.24|134.52|133.12|10
1653343180000|2022-05-23 21:59:40|134.55|133.15|134.54|133.14|134.56|133.16|134.53|133.13|4
1653343190000|2022-05-23 21:59:50|134.55|133.15|134.57|133.17|134.57|133.17|134.55|133.15|3
1653343200000|2022-05-23 22:00:00|134.58|133.18|134.23|132.83|134.58|133.18|134.12|132.72|28
1653343210000|2022-05-23 22:00:10|134.24|132.84|133.94|132.54|134.26|132.86|133.94|132.54|21
1653343220000|2022-05-23 22:00:20|133.93|132.53|133.91|132.51|133.97|132.57|133.87|132.47|28
1653343230000|2022-05-23 22:00:30|133.92|132.52|134.03|132.63|134.04|132.64|133.92|132.52|13
1653343240000|2022-05-23 22:00:40|134.05|132.65|134.09|132.69|134.09|132.69|134.05|132.65|4
1653343250000|2022-05-23 22:00:50|134.1|132.7|134.01|132.61|134.17|132.77|134.01|132.61|14
1653343260000|2022-05-23 22:01:00|134|132.6|133.81|132.41|134|132.6|133.81|132.41|12
1653343270000|2022-05-23 22:01:10|133.84|132.44|133.53|132.13|133.89|132.49|133.51|132.11|21
1653343280000|2022-05-23 22:01:20|133.52|132.12|133.41|132.01|133.52|132.12|133.4|132|9
1653343290000|2022-05-23 22:01:30|133.39|131.99|133.6|132.2|133.6|132.2|133.36|131.96|14
1653343300000|2022-05-23 22:01:40|133.59|132.19|133.49|132.09|133.6|132.2|133.49|132.09|10
1653343310000|2022-05-23 22:01:50|133.5|132.1|133.49|132.09|133.5|132.1|133.49|132.09|4
1653343320000|2022-05-23 22:02:00|133.5|132.1|133.49|132.09|133.51|132.11|133.49|132.09|6
1653343330000|2022-05-23 22:02:10|133.51|132.11|133.53|132.13|133.55|132.15|133.51|132.11|5
1653343340000|2022-05-23 22:02:20|133.54|132.14|133.39|131.99|133.54|132.14|133.39|131.99|9
1653343350000|2022-05-23 22:02:30|133.38|131.98|133.37|131.97|133.39|131.99|133.37|131.97|4
1653343360000|2022-05-23 22:02:40|133.36|131.96|133.3|131.9|133.36|131.96|133.3|131.9|3
1653343380000|2022-05-23 22:03:00|133.24|131.84|133.17|131.77|133.24|131.84|133.17|131.77|6
1653343390000|2022-05-23 22:03:10|133.2|131.8|133.11|131.71|133.2|131.8|133.1|131.7|8
1653343400000|2022-05-23 22:03:20|133.1|131.7|133.39|131.99|133.39|131.99|133.1|131.7|19
1653343410000|2022-05-23 22:03:30|133.4|132|133.39|131.99|133.42|132.02|133.36|131.96|10
1653343420000|2022-05-23 22:03:40|133.4|132|133.35|131.95|133.42|132.02|133.35|131.95|11
1653343430000|2022-05-23 22:03:50|133.33|131.93|133.34|131.94|133.35|131.95|133.31|131.91|8
1653343440000|2022-05-23 22:04:00|133.35|131.95|133.39|131.99|133.41|132.01|133.35|131.95|9
1653343450000|2022-05-23 22:04:10|133.37|131.97|133.38|131.98|133.41|132.01|133.37|131.97|8
1653343470000|2022-05-23 22:04:30|133.4|132|133.39|131.99|133.4|132|133.39|131.99|2
1653343480000|2022-05-23 22:04:40|133.4|132|133.32|131.92|133.4|132|133.32|131.92|7
1653343490000|2022-05-23 22:04:50|133.28|131.88|133.3|131.9|133.3|131.9|133.28|131.88|5
1653343500000|2022-05-23 22:05:00|133.31|131.91|133.21|131.81|133.31|131.91|133.21|131.81|10
1653343510000|2022-05-23 22:05:10|133.2|131.8|133.2|131.8|133.21|131.81|133.19|131.79|9
1653343520000|2022-05-23 22:05:20|133.19|131.79|132.91|131.51|133.19|131.79|132.91|131.51|19
1653343530000|2022-05-23 22:05:30|132.92|131.52|132.88|131.48|132.92|131.52|132.86|131.46|8
1653343540000|2022-05-23 22:05:40|132.89|131.49|132.89|131.49|132.89|131.49|132.87|131.47|8
1653343550000|2022-05-23 22:05:50|132.88|131.48|132.88|131.48|132.88|131.48|132.86|131.46|3
1653343560000|2022-05-23 22:06:00|132.91|131.51|132.88|131.48|132.91|131.51|132.88|131.48|6
1653343570000|2022-05-23 22:06:10|132.9|131.5|132.92|131.52|132.92|131.52|132.88|131.48|8
1653343580000|2022-05-23 22:06:20|132.93|131.53|132.95|131.55|132.97|131.57|132.93|131.53|4
1653343590000|2022-05-23 22:06:30|132.97|131.57|132.91|131.51|132.97|131.57|132.91|131.51|6
1653343600000|2022-05-23 22:06:40|132.92|131.52|133|131.6|133|131.6|132.92|131.52|8
1653343610000|2022-05-23 22:06:50|133.01|131.61|133.04|131.64|133.04|131.64|133.01|131.61|14
1653343620000|2022-05-23 22:07:00|133.03|131.63|133.15|131.75|133.19|131.79|133.02|131.62|17
1653343630000|2022-05-23 22:07:10|133.16|131.76|133.17|131.77|133.17|131.77|133.15|131.75|9
1653343640000|2022-05-23 22:07:20|133.18|131.78|133.19|131.79|133.2|131.8|133.17|131.77|7
1653343650000|2022-05-23 22:07:30|133.2|131.8|133.22|131.82|133.26|131.86|133.19|131.79|26
1653343660000|2022-05-23 22:07:40|133.23|131.83|133.23|131.83|133.24|131.84|133.22|131.82|18
1653343670000|2022-05-23 22:07:50|133.24|131.84|133.47|132.07|133.47|132.07|133.24|131.84|18
1653343680000|2022-05-23 22:08:00|133.48|132.08|133.49|132.09|133.5|132.1|133.48|132.08|4
1653343690000|2022-05-23 22:08:10|133.5|132.1|133.51|132.11|133.52|132.12|133.49|132.09|12
1653343700000|2022-05-23 22:08:20|133.52|132.12|133.52|132.12|133.52|132.12|133.52|132.12|1
1653343710000|2022-05-23 22:08:30|133.51|132.11|133.57|132.17|133.57|132.17|133.5|132.1|7
1653343720000|2022-05-23 22:08:40|133.58|132.18|133.63|132.23|133.63|132.23|133.58|132.18|4
1653343730000|2022-05-23 22:08:50|133.64|132.24|133.67|132.27|133.67|132.27|133.64|132.24|7
1653343740000|2022-05-23 22:09:00|133.7|132.3|133.61|132.21|133.7|132.3|133.61|132.21|10
1653343750000|2022-05-23 22:09:10|133.62|132.22|133.65|132.25|133.65|132.25|133.62|132.22|2
1653343760000|2022-05-23 22:09:20|133.66|132.26|133.58|132.18|133.66|132.26|133.58|132.18|7
1653343770000|2022-05-23 22:09:30|133.57|132.17|133.58|132.18|133.58|132.18|133.57|132.17|4
1653343790000|2022-05-23 22:09:50|133.57|132.17|133.37|131.97|133.58|132.18|133.37|131.97|13
1653343800000|2022-05-23 22:10:00|133.38|131.98|133.36|131.96|133.41|132.01|133.32|131.92|14
1653343810000|2022-05-23 22:10:10|133.35|131.95|133.29|131.89|133.35|131.95|133.29|131.89|5
1653343820000|2022-05-23 22:10:20|133.3|131.9|133.3|131.9|133.3|131.9|133.29|131.89|3
1653343830000|2022-05-23 22:10:30|133.31|131.91|133.37|131.97|133.37|131.97|133.31|131.91|8
1653343840000|2022-05-23 22:10:40|133.36|131.96|133.46|132.06|133.46|132.06|133.36|131.96|5
1653343860000|2022-05-23 22:11:00|133.47|132.07|133.5|132.1|133.5|132.1|133.47|132.07|5
1653343870000|2022-05-23 22:11:10|133.51|132.11|133.53|132.13|133.53|132.13|133.51|132.11|3
1653343880000|2022-05-23 22:11:20|133.54|132.14|133.49|132.09|133.56|132.16|133.48|132.08|10
1653343890000|2022-05-23 22:11:30|133.48|132.08|133.5|132.1|133.5|132.1|133.48|132.08|2
1653343900000|2022-05-23 22:11:40|133.48|132.08|133.48|132.08|133.5|132.1|133.47|132.07|6
1653343910000|2022-05-23 22:11:50|133.47|132.07|133.48|132.08|133.48|132.08|133.47|132.07|2
1653343920000|2022-05-23 22:12:00|133.47|132.07|133.48|132.08|133.48|132.08|133.46|132.06|4
1653343930000|2022-05-23 22:12:10|133.47|132.07|133.48|132.08|133.48|132.08|133.47|132.07|2
1653343940000|2022-05-23 22:12:20|133.45|132.05|133.39|131.99|133.47|132.07|133.39|131.99|7
1653343950000|2022-05-23 22:12:30|133.41|132.01|133.4|132|133.41|132.01|133.4|132|2
1653343960000|2022-05-23 22:12:40|133.39|131.99|133.38|131.98|133.39|131.99|133.38|131.98|4
1653343970000|2022-05-23 22:12:50|133.36|131.96|133.38|131.98|133.39|131.99|133.36|131.96|4
1653343980000|2022-05-23 22:13:00|133.36|131.96|133.38|131.98|133.38|131.98|133.36|131.96|2
1653343990000|2022-05-23 22:13:10|133.36|131.96|133.36|131.96|133.36|131.96|133.36|131.96|1
1653344000000|2022-05-23 22:13:20|133.38|131.98|133.38|131.98|133.38|131.98|133.38|131.98|1
1653344030000|2022-05-23 22:13:50|133.37|131.97|133.38|131.98|133.39|131.99|133.37|131.97|4
1653344040000|2022-05-23 22:14:00|133.37|131.97|133.38|131.98|133.39|131.99|133.37|131.97|3
1653344050000|2022-05-23 22:14:10|133.4|132|133.58|132.18|133.58|132.18|133.4|132|12
1653344060000|2022-05-23 22:14:20|133.57|132.17|133.66|132.26|133.66|132.26|133.57|132.17|8
1653344070000|2022-05-23 22:14:30|133.65|132.25|133.43|132.03|133.65|132.25|133.43|132.03|24
1653344080000|2022-05-23 22:14:40|133.41|132.01|133.4|132|133.43|132.03|133.4|132|7
1653344090000|2022-05-23 22:14:50|133.41|132.01|133.41|132.01|133.41|132.01|133.41|132.01|1
1653344120000|2022-05-23 22:15:20|133.4|132|133.31|131.91|133.4|132|133.31|131.91|7
1653344130000|2022-05-23 22:15:30|133.3|131.9|133.19|131.79|133.3|131.9|133.18|131.78|11
1653344140000|2022-05-23 22:15:40|133.18|131.78|133.18|131.78|133.19|131.79|133.18|131.78|7
1653344150000|2022-05-23 22:15:50|133.17|131.77|133.08|131.68|133.17|131.77|133.08|131.68|10
1653344160000|2022-05-23 22:16:00|133.09|131.69|133.09|131.69|133.09|131.69|133.08|131.68|3
1653344180000|2022-05-23 22:16:20|133.08|131.68|133.09|131.69|133.11|131.71|133.08|131.68|5
1653344190000|2022-05-23 22:16:30|133.11|131.71|133.1|131.7|133.11|131.71|133.09|131.69|6
1653344200000|2022-05-23 22:16:40|133.11|131.71|133.12|131.72|133.12|131.72|133.09|131.69|7
1653344210000|2022-05-23 22:16:50|133.1|131.7|133.1|131.7|133.13|131.73|133.09|131.69|6
1653344220000|2022-05-23 22:17:00|133.13|131.73|133.13|131.73|133.13|131.73|133.1|131.7|4
1653344230000|2022-05-23 22:17:10|133.1|131.7|133.12|131.72|133.12|131.72|133.1|131.7|3
1653344240000|2022-05-23 22:17:20|133.13|131.73|133.13|131.73|133.13|131.73|133.13|131.73|1
1653344250000|2022-05-23 22:17:30|133.12|131.72|133.11|131.71|133.12|131.72|133.07|131.67|7
1653344260000|2022-05-23 22:17:40|133.08|131.68|133.05|131.65|133.09|131.69|133.05|131.65|7
1653344270000|2022-05-23 22:17:50|133.04|131.64|132.9|131.5|133.04|131.64|132.89|131.49|11
1653344280000|2022-05-23 22:18:00|132.89|131.49|132.97|131.57|132.98|131.58|132.89|131.49|11
1653344290000|2022-05-23 22:18:10|132.96|131.56|133.14|131.74|133.14|131.74|132.96|131.56|11
1653344300000|2022-05-23 22:18:20|133.15|131.75|133.19|131.79|133.19|131.79|133.15|131.75|4
1653344310000|2022-05-23 22:18:30|133.17|131.77|133.18|131.78|133.19|131.79|133.17|131.77|4
1653344320000|2022-05-23 22:18:40|133.16|131.76|133.12|131.72|133.18|131.78|133.07|131.67|15
1653344330000|2022-05-23 22:18:50|133.13|131.73|133.15|131.75|133.15|131.75|133.13|131.73|3
1653344340000|2022-05-23 22:19:00|133.16|131.76|133.19|131.79|133.19|131.79|133.15|131.75|4
1653344350000|2022-05-23 22:19:10|133.2|131.8|133.24|131.84|133.24|131.84|133.2|131.8|5
1653344360000|2022-05-23 22:19:20|133.25|131.85|133.25|131.85|133.26|131.86|133.23|131.83|6
1653344370000|2022-05-23 22:19:30|133.24|131.84|133.25|131.85|133.25|131.85|133.24|131.84|2
1653344380000|2022-05-23 22:19:40|133.24|131.84|133.29|131.89|133.29|131.89|133.24|131.84|4
1653344390000|2022-05-23 22:19:50|133.3|131.9|133.3|131.9|133.3|131.9|133.3|131.9|1
1653344410000|2022-05-23 22:20:10|133.31|131.91|133.31|131.91|133.31|131.91|133.31|131.91|1
1653344460000|2022-05-23 22:21:00|133.32|131.92|133.48|132.08|133.48|132.08|133.32|131.92|13
1653344470000|2022-05-23 22:21:10|133.45|132.05|133.28|131.88|133.45|132.05|133.28|131.88|8
1653344480000|2022-05-23 22:21:20|133.27|131.87|133.27|131.87|133.28|131.88|133.27|131.87|3
1653344490000|2022-05-23 22:21:30|133.28|131.88|133.29|131.89|133.29|131.89|133.28|131.88|2
1653344500000|2022-05-23 22:21:40|133.3|131.9|133.28|131.88|133.3|131.9|133.27|131.87|3
1653344510000|2022-05-23 22:21:50|133.27|131.87|133.27|131.87|133.28|131.88|133.27|131.87|3
1653344520000|2022-05-23 22:22:00|133.3|131.9|133.27|131.87|133.3|131.9|133.27|131.87|4
1653344530000|2022-05-23 22:22:10|133.3|131.9|133.27|131.87|133.3|131.9|133.27|131.87|2
1653344540000|2022-05-23 22:22:20|133.25|131.85|133.25|131.85|133.25|131.85|133.25|131.85|1
1653344550000|2022-05-23 22:22:30|133.24|131.84|133.19|131.79|133.24|131.84|133.18|131.78|3
1653344560000|2022-05-23 22:22:40|133.2|131.8|133.16|131.76|133.2|131.8|133.15|131.75|8
1653344570000|2022-05-23 22:22:50|133.11|131.71|133.06|131.66|133.11|131.71|133.06|131.66|11
1653344580000|2022-05-23 22:23:00|133.07|131.67|133.07|131.67|133.09|131.69|133.05|131.65|4
1653344590000|2022-05-23 22:23:10|133.08|131.68|133.04|131.64|133.09|131.69|133.04|131.64|7
1653344600000|2022-05-23 22:23:20|133.03|131.63|132.98|131.58|133.03|131.63|132.97|131.57|11
1653344610000|2022-05-23 22:23:30|132.97|131.57|132.98|131.58|132.98|131.58|132.94|131.54|8
1653344620000|2022-05-23 22:23:40|132.96|131.56|132.84|131.44|132.96|131.56|132.84|131.44|8
1653344630000|2022-05-23 22:23:50|132.83|131.43|132.7|131.3|132.83|131.43|132.7|131.3|11
1653344640000|2022-05-23 22:24:00|132.66|131.26|132.33|130.93|132.66|131.26|132.31|130.91|23
1653344650000|2022-05-23 22:24:10|132.3|130.9|132.18|130.78|132.32|130.92|132.17|130.77|18
1653344660000|2022-05-23 22:24:20|132.16|130.76|132.11|130.71|132.2|130.8|132.11|130.71|14
1653344670000|2022-05-23 22:24:30|132.09|130.69|132.18|130.78|132.18|130.78|132.06|130.66|15
1653344680000|2022-05-23 22:24:40|132.16|130.76|132.38|130.98|132.38|130.98|132.16|130.76|14
1653344690000|2022-05-23 22:24:50|132.43|131.03|132.35|130.95|132.45|131.05|132.35|130.95|8
1653344700000|2022-05-23 22:25:00|132.33|130.93|132.37|130.97|132.37|130.97|132.33|130.93|6
1653344710000|2022-05-23 22:25:10|132.39|130.99|132.52|131.12|132.53|131.13|132.39|130.99|9
1653344720000|2022-05-23 22:25:20|132.5|131.1|132.45|131.05|132.5|131.1|132.45|131.05|7
1653344730000|2022-05-23 22:25:30|132.47|131.07|132.38|130.98|132.47|131.07|132.38|130.98|6
1653344740000|2022-05-23 22:25:40|132.39|130.99|132.38|130.98|132.43|131.03|132.38|130.98|8
1653344750000|2022-05-23 22:25:50|132.41|131.01|132.42|131.02|132.42|131.02|132.37|130.97|9
1653344760000|2022-05-23 22:26:00|132.44|131.04|132.36|130.96|132.44|131.04|132.36|130.96|10
1653344770000|2022-05-23 22:26:10|132.35|130.95|132.26|130.86|132.35|130.95|132.24|130.84|13
1653344780000|2022-05-23 22:26:20|132.24|130.84|132.2|130.8|132.24|130.84|132.17|130.77|8
1653344790000|2022-05-23 22:26:30|132.16|130.76|132.14|130.74|132.16|130.76|132.11|130.71|10
1653344800000|2022-05-23 22:26:40|132.12|130.72|132.2|130.8|132.2|130.8|132.12|130.72|6
1653344810000|2022-05-23 22:26:50|132.19|130.79|132.15|130.75|132.19|130.79|132.14|130.74|9
1653344820000|2022-05-23 22:27:00|132.13|130.73|132.1|130.7|132.17|130.77|132.1|130.7|12
1653344830000|2022-05-23 22:27:10|132.08|130.68|132.08|130.68|132.09|130.69|132.06|130.66|8
1653344840000|2022-05-23 22:27:20|132.06|130.66|132.05|130.65|132.07|130.67|132.04|130.64|6
1653344850000|2022-05-23 22:27:30|132|130.6|131.87|130.47|132|130.6|131.83|130.43|12
1653344860000|2022-05-23 22:27:40|131.89|130.49|131.92|130.52|131.92|130.52|131.84|130.44|11
1653344870000|2022-05-23 22:27:50|131.89|130.49|131.92|130.52|131.96|130.56|131.89|130.49|8
1653344880000|2022-05-23 22:28:00|131.89|130.49|131.93|130.53|131.96|130.56|131.89|130.49|10
1653344890000|2022-05-23 22:28:10|131.92|130.52|131.87|130.47|131.92|130.52|131.84|130.44|14
1653344900000|2022-05-23 22:28:20|131.84|130.44|132.08|130.68|132.08|130.68|131.84|130.44|13
1653344910000|2022-05-23 22:28:30|132.09|130.69|132.1|130.7|132.1|130.7|132.05|130.65|15
1653344920000|2022-05-23 22:28:40|132.11|130.71|132.06|130.66|132.11|130.71|132.04|130.64|7
1653344930000|2022-05-23 22:28:50|132.04|130.64|131.97|130.57|132.04|130.64|131.94|130.54|8
1653344940000|2022-05-23 22:29:00|131.96|130.56|131.99|130.59|131.99|130.59|131.96|130.56|4
1653344950000|2022-05-23 22:29:10|131.98|130.58|132.18|130.78|132.18|130.78|131.98|130.58|14
1653344960000|2022-05-23 22:29:20|132.17|130.77|132.16|130.76|132.17|130.77|132.14|130.74|5
1653344970000|2022-05-23 22:29:30|132.19|130.79|132.14|130.74|132.19|130.79|132.12|130.72|4
1653344980000|2022-05-23 22:29:40|132.15|130.75|132.15|130.75|132.15|130.75|132.12|130.72|3
1653344990000|2022-05-23 22:29:50|132.19|130.79|132.1|130.7|132.19|130.79|132.1|130.7|6
1653345000000|2022-05-23 22:30:00|132.09|130.69|132.09|130.69|132.1|130.7|132.08|130.68|6
1653345010000|2022-05-23 22:30:10|132.08|130.68|132.21|130.81|132.21|130.81|132.08|130.68|11
1653345020000|2022-05-23 22:30:20|132.22|130.82|132.3|130.9|132.3|130.9|132.21|130.81|10
1653345030000|2022-05-23 22:30:30|132.29|130.89|132.3|130.9|132.3|130.9|132.29|130.89|2
1653345040000|2022-05-23 22:30:40|132.29|130.89|132.22|130.82|132.32|130.92|132.22|130.82|14
1653345050000|2022-05-23 22:30:50|132.2|130.8|132.1|130.7|132.2|130.8|132.1|130.7|9
1653345060000|2022-05-23 22:31:00|132.12|130.72|132.13|130.73|132.17|130.77|132.1|130.7|7
1653345070000|2022-05-23 22:31:10|132.11|130.71|132.09|130.69|132.13|130.73|132.09|130.69|8
1653345080000|2022-05-23 22:31:20|132.08|130.68|132.1|130.7|132.1|130.7|132.08|130.68|3
1653345090000|2022-05-23 22:31:30|132.09|130.69|132.1|130.7|132.1|130.7|132.09|130.69|4
1653345100000|2022-05-23 22:31:40|132.15|130.75|132.12|130.72|132.16|130.76|132.12|130.72|8
1653345110000|2022-05-23 22:31:50|132.15|130.75|132.06|130.66|132.15|130.75|132.06|130.66|6
1653345120000|2022-05-23 22:32:00|132.08|130.68|132.07|130.67|132.08|130.68|132.05|130.65|4
1653345130000|2022-05-23 22:32:10|132.06|130.66|131.98|130.58|132.07|130.67|131.98|130.58|7
1653345140000|2022-05-23 22:32:20|131.97|130.57|131.95|130.55|131.97|130.57|131.94|130.54|5
1653345150000|2022-05-23 22:32:30|131.91|130.51|131.87|130.47|131.94|130.54|131.84|130.44|13
1653345160000|2022-05-23 22:32:40|131.89|130.49|131.8|130.4|131.89|130.49|131.8|130.4|7
1653345170000|2022-05-23 22:32:50|131.83|130.43|131.8|130.4|131.83|130.43|131.8|130.4|2
1653345180000|2022-05-23 22:33:00|131.79|130.39|131.81|130.41|131.81|130.41|131.77|130.37|8
1653345190000|2022-05-23 22:33:10|131.82|130.42|131.84|130.44|131.86|130.46|131.81|130.41|10
1653345200000|2022-05-23 22:33:20|131.86|130.46|131.89|130.49|131.92|130.52|131.84|130.44|12
1653345210000|2022-05-23 22:33:30|131.9|130.5|131.86|130.46|131.93|130.53|131.86|130.46|7
1653345220000|2022-05-23 22:33:40|131.83|130.43|131.8|130.4|131.85|130.45|131.8|130.4|6
1653345230000|2022-05-23 22:33:50|131.79|130.39|131.78|130.38|131.8|130.4|131.78|130.38|4
1653345240000|2022-05-23 22:34:00|131.76|130.36|131.77|130.37|131.77|130.37|131.74|130.34|7
1653345250000|2022-05-23 22:34:10|131.75|130.35|131.8|130.4|131.8|130.4|131.75|130.35|5
1653345260000|2022-05-23 22:34:20|131.79|130.39|131.8|130.4|131.8|130.4|131.79|130.39|2
1653345270000|2022-05-23 22:34:30|131.78|130.38|131.8|130.4|131.8|130.4|131.78|130.38|3
1653345290000|2022-05-23 22:34:50|131.81|130.41|132.02|130.62|132.02|130.62|131.81|130.41|13
1653345300000|2022-05-23 22:35:00|132.03|130.63|131.98|130.58|132.09|130.69|131.98|130.58|12
1653345310000|2022-05-23 22:35:10|132.01|130.61|132.01|130.61|132.02|130.62|131.98|130.58|9
1653345320000|2022-05-23 22:35:20|132.02|130.62|132.02|130.62|132.06|130.66|132.02|130.62|3
1653345330000|2022-05-23 22:35:30|132.03|130.63|132.03|130.63|132.03|130.63|132.03|130.63|1
1653345340000|2022-05-23 22:35:40|132.01|130.61|132.03|130.63|132.03|130.63|132.01|130.61|2
1653345350000|2022-05-23 22:35:50|132.01|130.61|132.03|130.63|132.06|130.66|132.01|130.61|4
1653345360000|2022-05-23 22:36:00|132.01|130.61|132.17|130.77|132.17|130.77|132.01|130.61|13
1653345370000|2022-05-23 22:36:10|132.18|130.78|132.18|130.78|132.19|130.79|132.18|130.78|3
1653345380000|2022-05-23 22:36:20|132.16|130.76|132.16|130.76|132.19|130.79|132.16|130.76|7
1653345390000|2022-05-23 22:36:30|132.17|130.77|132.2|130.8|132.2|130.8|132.16|130.76|4
1653345400000|2022-05-23 22:36:40|132.21|130.81|132.23|130.83|132.23|130.83|132.21|130.81|2
1653345410000|2022-05-23 22:36:50|132.26|130.86|132.28|130.88|132.29|130.89|132.21|130.81|7
1653345420000|2022-05-23 22:37:00|132.29|130.89|132.49|131.09|132.49|131.09|132.29|130.89|18
1653345430000|2022-05-23 22:37:10|132.5|131.1|132.49|131.09|132.5|131.1|132.47|131.07|3
1653345460000|2022-05-23 22:37:40|132.48|131.08|132.48|131.08|132.48|131.08|132.47|131.07|3
1653345490000|2022-05-23 22:38:10|132.47|131.07|132.53|131.13|132.53|131.13|132.47|131.07|4
1653345500000|2022-05-23 22:38:20|132.56|131.16|132.69|131.29|132.69|131.29|132.56|131.16|11
1653345510000|2022-05-23 22:38:30|132.76|131.36|132.72|131.32|132.85|131.45|132.72|131.32|15
1653345520000|2022-05-23 22:38:40|132.69|131.29|132.66|131.26|132.69|131.29|132.66|131.26|4
1653345530000|2022-05-23 22:38:50|132.67|131.27|132.69|131.29|132.69|131.29|132.65|131.25|7
1653345540000|2022-05-23 22:39:00|132.7|131.3|132.69|131.29|132.7|131.3|132.69|131.29|2
1653345550000|2022-05-23 22:39:10|132.7|131.3|132.66|131.26|132.7|131.3|132.64|131.24|7
1653345560000|2022-05-23 22:39:20|132.63|131.23|132.44|131.04|132.63|131.23|132.44|131.04|18
1653345570000|2022-05-23 22:39:30|132.42|131.02|132.4|131|132.43|131.03|132.39|130.99|11
1653345580000|2022-05-23 22:39:40|132.38|130.98|132.38|130.98|132.4|131|132.37|130.97|9
1653345590000|2022-05-23 22:39:50|132.37|130.97|132.49|131.09|132.51|131.11|132.37|130.97|11
1653345600000|2022-05-23 22:40:00|132.47|131.07|132.53|131.13|132.53|131.13|132.47|131.07|4
1653345610000|2022-05-23 22:40:10|132.59|131.19|132.59|131.19|132.64|131.24|132.59|131.19|9
1653345620000|2022-05-23 22:40:20|132.58|131.18|132.5|131.1|132.58|131.18|132.5|131.1|7
1653345630000|2022-05-23 22:40:30|132.49|131.09|132.47|131.07|132.5|131.1|132.47|131.07|5
1653345640000|2022-05-23 22:40:40|132.48|131.08|132.5|131.1|132.5|131.1|132.47|131.07|4
1653345650000|2022-05-23 22:40:50|132.49|131.09|132.49|131.09|132.49|131.09|132.49|131.09|1
1653345660000|2022-05-23 22:41:00|132.59|131.19|132.51|131.11|132.6|131.2|132.49|131.09|13
1653345670000|2022-05-23 22:41:10|132.5|131.1|132.52|131.12|132.52|131.12|132.5|131.1|4
1653345680000|2022-05-23 22:41:20|132.49|131.09|132.49|131.09|132.49|131.09|132.48|131.08|3
1653345690000|2022-05-23 22:41:30|132.48|131.08|132.48|131.08|132.49|131.09|132.47|131.07|4
1653345700000|2022-05-23 22:41:40|132.41|131.01|132.25|130.85|132.41|131.01|132.25|130.85|14
1653345710000|2022-05-23 22:41:50|132.27|130.87|132.19|130.79|132.27|130.87|132.19|130.79|10
1653345720000|2022-05-23 22:42:00|132.18|130.78|132.27|130.87|132.28|130.88|132.18|130.78|9
1653345730000|2022-05-23 22:42:10|132.29|130.89|132.43|131.03|132.43|131.03|132.29|130.89|11
1653345740000|2022-05-23 22:42:20|132.42|131.02|132.42|131.02|132.42|131.02|132.39|130.99|7
1653345750000|2022-05-23 22:42:30|132.4|131|132.36|130.96|132.4|131|132.36|130.96|6
1653345760000|2022-05-23 22:42:40|132.33|130.93|132.33|130.93|132.33|130.93|132.33|130.93|1
1653345770000|2022-05-23 22:42:50|132.32|130.92|132.32|130.92|132.32|130.92|132.32|130.92|1
1653345780000|2022-05-23 22:43:00|132.33|130.93|132.31|130.91|132.33|130.93|132.31|130.91|7
1653345790000|2022-05-23 22:43:10|132.32|130.92|132.32|130.92|132.32|130.92|132.32|130.92|1
1653345800000|2022-05-23 22:43:20|132.34|130.94|132.3|130.9|132.4|131|132.3|130.9|14
1653345810000|2022-05-23 22:43:30|132.29|130.89|132.3|130.9|132.3|130.9|132.29|130.89|2
1653345820000|2022-05-23 22:43:40|132.29|130.89|132.26|130.86|132.29|130.89|132.26|130.86|8
1653345830000|2022-05-23 22:43:50|132.25|130.85|132.21|130.81|132.25|130.85|132.2|130.8|6
1653345840000|2022-05-23 22:44:00|132.25|130.85|132.32|130.92|132.32|130.92|132.25|130.85|7
1653345850000|2022-05-23 22:44:10|132.31|130.91|132.31|130.91|132.32|130.92|132.31|130.91|3
1653345860000|2022-05-23 22:44:20|132.3|130.9|132.3|130.9|132.31|130.91|132.3|130.9|3
1653345870000|2022-05-23 22:44:30|132.31|130.91|132.32|130.92|132.32|130.92|132.31|130.91|2
1653345880000|2022-05-23 22:44:40|132.28|130.88|132.2|130.8|132.28|130.88|132.19|130.79|8
1653345890000|2022-05-23 22:44:50|132.19|130.79|132.2|130.8|132.2|130.8|132.19|130.79|2
1653345900000|2022-05-23 22:45:00|132.19|130.79|132.35|130.95|132.35|130.95|132.19|130.79|12
1653345910000|2022-05-23 22:45:10|132.36|130.96|132.39|130.99|132.42|131.02|132.36|130.96|6
1653345920000|2022-05-23 22:45:20|132.37|130.97|132.4|131|132.41|131.01|132.37|130.97|7
1653345930000|2022-05-23 22:45:30|132.39|130.99|132.45|131.05|132.46|131.06|132.39|130.99|11
1653345940000|2022-05-23 22:45:40|132.46|131.06|132.46|131.06|132.47|131.07|132.46|131.06|5
1653345950000|2022-05-23 22:45:50|132.47|131.07|132.52|131.12|132.52|131.12|132.46|131.06|6
1653345960000|2022-05-23 22:46:00|132.53|131.13|132.55|131.15|132.56|131.16|132.53|131.13|4
1653345970000|2022-05-23 22:46:10|132.54|131.14|132.54|131.14|132.55|131.15|132.54|131.14|3
1653345980000|2022-05-23 22:46:20|132.52|131.12|132.57|131.17|132.57|131.17|132.52|131.12|4
1653345990000|2022-05-23 22:46:30|132.55|131.15|132.45|131.05|132.56|131.16|132.43|131.03|12
1653346000000|2022-05-23 22:46:40|132.43|131.03|132.43|131.03|132.43|131.03|132.43|131.03|1
1653346010000|2022-05-23 22:46:50|132.42|131.02|132.4|131|132.42|131.02|132.4|131|3
1653346020000|2022-05-23 22:47:00|132.41|131.01|132.38|130.98|132.41|131.01|132.38|130.98|8
1653346030000|2022-05-23 22:47:10|132.37|130.97|132.37|130.97|132.37|130.97|132.37|130.97|1
1653346040000|2022-05-23 22:47:20|132.39|130.99|132.37|130.97|132.39|130.99|132.35|130.95|3
1653346050000|2022-05-23 22:47:30|132.39|130.99|132.46|131.06|132.46|131.06|132.35|130.95|11
1653346060000|2022-05-23 22:47:40|132.45|131.05|132.45|131.05|132.45|131.05|132.45|131.05|1
1653346070000|2022-05-23 22:47:50|132.47|131.07|132.48|131.08|132.49|131.09|132.47|131.07|3
1653346080000|2022-05-23 22:48:00|132.46|131.06|132.47|131.07|132.47|131.07|132.45|131.05|4
1653346100000|2022-05-23 22:48:20|132.45|131.05|132.51|131.11|132.51|131.11|132.45|131.05|5
1653346110000|2022-05-23 22:48:30|132.52|131.12|132.46|131.06|132.52|131.12|132.46|131.06|5
1653346120000|2022-05-23 22:48:40|132.44|131.04|132.44|131.04|132.46|131.06|132.42|131.02|6
1653346140000|2022-05-23 22:49:00|132.42|131.02|132.45|131.05|132.47|131.07|132.42|131.02|6
1653346150000|2022-05-23 22:49:10|132.43|131.03|132.4|131|132.43|131.03|132.4|131|4
1653346160000|2022-05-23 22:49:20|132.41|131.01|132.4|131|132.41|131.01|132.4|131|2
1653346170000|2022-05-23 22:49:30|132.41|131.01|132.4|131|132.41|131.01|132.4|131|2
1653346180000|2022-05-23 22:49:40|132.41|131.01|132.43|131.03|132.43|131.03|132.4|131|5
1653346190000|2022-05-23 22:49:50|132.42|131.02|132.41|131.01|132.42|131.02|132.41|131.01|6
1653346210000|2022-05-23 22:50:10|132.4|131|132.37|130.97|132.4|131|132.37|130.97|3
1653346220000|2022-05-23 22:50:20|132.36|130.96|132.36|130.96|132.36|130.96|132.35|130.95|3
1653346230000|2022-05-23 22:50:30|132.35|130.95|132.35|130.95|132.35|130.95|132.35|130.95|1
1653346240000|2022-05-23 22:50:40|132.33|130.93|132.33|130.93|132.33|130.93|132.33|130.93|1
1653346250000|2022-05-23 22:50:50|132.34|130.94|132.35|130.95|132.35|130.95|132.34|130.94|2
1653346260000|2022-05-23 22:51:00|132.34|130.94|132.35|130.95|132.35|130.95|132.33|130.93|3
1653346280000|2022-05-23 22:51:20|132.38|130.98|132.42|131.02|132.42|131.02|132.32|130.92|10
1653346290000|2022-05-23 22:51:30|132.45|131.05|132.5|131.1|132.5|131.1|132.45|131.05|5
1653346310000|2022-05-23 22:51:50|132.49|131.09|132.44|131.04|132.49|131.09|132.44|131.04|4
1653346320000|2022-05-23 22:52:00|132.43|131.03|132.4|131|132.43|131.03|132.39|130.99|7
1653346330000|2022-05-23 22:52:10|132.39|130.99|132.39|130.99|132.39|130.99|132.39|130.99|1
1653346340000|2022-05-23 22:52:20|132.38|130.98|132.39|130.99|132.41|131.01|132.38|130.98|6
1653346350000|2022-05-23 22:52:30|132.41|131.01|132.41|131.01|132.42|131.02|132.41|131.01|3
1653346370000|2022-05-23 22:52:50|132.4|131|132.4|131|132.4|131|132.4|131|1
1653346380000|2022-05-23 22:53:00|132.41|131.01|132.4|131|132.41|131.01|132.4|131|2
1653346390000|2022-05-23 22:53:10|132.41|131.01|132.46|131.06|132.48|131.08|132.41|131.01|6
1653346400000|2022-05-23 22:53:20|132.48|131.08|132.46|131.06|132.48|131.08|132.44|131.04|8
1653346410000|2022-05-23 22:53:30|132.47|131.07|132.48|131.08|132.48|131.08|132.46|131.06|4
1653346420000|2022-05-23 22:53:40|132.49|131.09|132.51|131.11|132.51|131.11|132.48|131.08|4
1653346460000|2022-05-23 22:54:20|132.55|131.15|132.58|131.18|132.58|131.18|132.55|131.15|4
1653346470000|2022-05-23 22:54:30|132.59|131.19|132.58|131.18|132.59|131.19|132.58|131.18|4
1653346480000|2022-05-23 22:54:40|132.59|131.19|132.63|131.23|132.63|131.23|132.59|131.19|3
1653346490000|2022-05-23 22:54:50|132.64|131.24|132.66|131.26|132.66|131.26|132.64|131.24|5
1653346500000|2022-05-23 22:55:00|132.67|131.27|132.59|131.19|132.67|131.27|132.58|131.18|9
1653346510000|2022-05-23 22:55:10|132.58|131.18|132.59|131.19|132.6|131.2|132.58|131.18|3
1653346520000|2022-05-23 22:55:20|132.57|131.17|132.59|131.19|132.59|131.19|132.57|131.17|2
1653346550000|2022-05-23 22:55:50|132.57|131.17|132.61|131.21|132.62|131.22|132.57|131.17|5
1653346560000|2022-05-23 22:56:00|132.62|131.22|132.67|131.27|132.7|131.3|132.62|131.22|14
1653346570000|2022-05-23 22:56:10|132.66|131.26|132.64|131.24|132.66|131.26|132.64|131.24|3
1653346580000|2022-05-23 22:56:20|132.63|131.23|132.56|131.16|132.64|131.24|132.56|131.16|7
1653346590000|2022-05-23 22:56:30|132.55|131.15|132.54|131.14|132.55|131.15|132.54|131.14|2
1653346600000|2022-05-23 22:56:40|132.56|131.16|132.56|131.16|132.59|131.19|132.56|131.16|3
1653346610000|2022-05-23 22:56:50|132.53|131.13|132.51|131.11|132.53|131.13|132.5|131.1|4
1653346620000|2022-05-23 22:57:00|132.5|131.1|132.51|131.11|132.52|131.12|132.5|131.1|6
1653346630000|2022-05-23 22:57:10|132.5|131.1|132.51|131.11|132.51|131.11|132.5|131.1|2
1653346640000|2022-05-23 22:57:20|132.55|131.15|132.59|131.19|132.59|131.19|132.55|131.15|6
1653346650000|2022-05-23 22:57:30|132.58|131.18|132.55|131.15|132.59|131.19|132.55|131.15|6
1653346660000|2022-05-23 22:57:40|132.56|131.16|132.56|131.16|132.56|131.16|132.55|131.15|9
1653346670000|2022-05-23 22:57:50|132.58|131.18|132.6|131.2|132.6|131.2|132.57|131.17|9
1653346680000|2022-05-23 22:58:00|132.61|131.21|132.61|131.21|132.61|131.21|132.61|131.21|1
1653346690000|2022-05-23 22:58:10|132.62|131.22|132.62|131.22|132.62|131.22|132.61|131.21|3
1653346700000|2022-05-23 22:58:20|132.61|131.21|132.65|131.25|132.66|131.26|132.61|131.21|7
1653346710000|2022-05-23 22:58:30|132.67|131.27|132.67|131.27|132.67|131.27|132.65|131.25|5
1653346720000|2022-05-23 22:58:40|132.68|131.28|132.7|131.3|132.7|131.3|132.67|131.27|8
1653346730000|2022-05-23 22:58:50|132.71|131.31|132.67|131.27|132.71|131.31|132.67|131.27|7
1653346740000|2022-05-23 22:59:00|132.63|131.23|132.6|131.2|132.66|131.26|132.59|131.19|8
1653346750000|2022-05-23 22:59:10|132.59|131.19|132.59|131.19|132.59|131.19|132.59|131.19|1
1653346760000|2022-05-23 22:59:20|132.63|131.23|132.68|131.28|132.68|131.28|132.63|131.23|5
1653346800000|2022-05-23 23:00:00|132.67|131.27|132.4|131|132.67|131.27|132.39|130.99|16
1653346810000|2022-05-23 23:00:10|132.39|130.99|132.38|130.98|132.39|130.99|132.37|130.97|8
1653346820000|2022-05-23 23:00:20|132.36|130.96|132.35|130.95|132.36|130.96|132.35|130.95|2
1653346830000|2022-05-23 23:00:30|132.33|130.93|132.2|130.8|132.35|130.95|132.2|130.8|15
1653346840000|2022-05-23 23:00:40|132.19|130.79|132.07|130.67|132.21|130.81|132.07|130.67|9
1653346850000|2022-05-23 23:00:50|132.08|130.68|132|130.6|132.08|130.68|132|130.6|10
1653346860000|2022-05-23 23:01:00|132.01|130.61|132.08|130.68|132.09|130.69|132.01|130.61|9
1653346870000|2022-05-23 23:01:10|132.07|130.67|132.07|130.67|132.07|130.67|132.07|130.67|1
1653346880000|2022-05-23 23:01:20|132.08|130.68|132.08|130.68|132.08|130.68|132.08|130.68|1
1653346890000|2022-05-23 23:01:30|132.07|130.67|132.08|130.68|132.1|130.7|132.07|130.67|7
1653346900000|2022-05-23 23:01:40|132.09|130.69|131.99|130.59|132.1|130.7|131.99|130.59|6
1653346910000|2022-05-23 23:01:50|131.98|130.58|132.07|130.67|132.07|130.67|131.98|130.58|10
1653346920000|2022-05-23 23:02:00|132.09|130.69|132.13|130.73|132.13|130.73|132.08|130.68|4
1653346940000|2022-05-23 23:02:20|132.12|130.72|132.08|130.68|132.12|130.72|132.06|130.66|8
1653346950000|2022-05-23 23:02:30|132.1|130.7|132.08|130.68|132.1|130.7|132.06|130.66|3
1653346960000|2022-05-23 23:02:40|132.06|130.66|132.11|130.71|132.16|130.76|132.06|130.66|10
1653346970000|2022-05-23 23:02:50|132.1|130.7|132.08|130.68|132.1|130.7|132.06|130.66|5
1653346980000|2022-05-23 23:03:00|132.06|130.66|132.08|130.68|132.08|130.68|132.06|130.66|4
1653346990000|2022-05-23 23:03:10|132.1|130.7|132.1|130.7|132.1|130.7|132.07|130.67|5
1653347000000|2022-05-23 23:03:20|132.09|130.69|132.1|130.7|132.11|130.71|132.09|130.69|3
1653347010000|2022-05-23 23:03:30|132.09|130.69|132.09|130.69|132.09|130.69|132.09|130.69|1
1653347030000|2022-05-23 23:03:50|132.08|130.68|132.12|130.72|132.12|130.72|132.08|130.68|2
1653347040000|2022-05-23 23:04:00|132.14|130.74|132.1|130.7|132.14|130.74|132.1|130.7|6
1653347060000|2022-05-23 23:04:20|132.11|130.71|132.14|130.74|132.14|130.74|132.11|130.71|2
1653347070000|2022-05-23 23:04:30|132.13|130.73|132.11|130.71|132.13|130.73|132.11|130.71|3
1653347100000|2022-05-23 23:05:00|132.12|130.72|132.11|130.71|132.12|130.72|132.11|130.71|4
1653347130000|2022-05-23 23:05:30|132.05|130.65|132.02|130.62|132.05|130.65|132.02|130.62|2
1653347140000|2022-05-23 23:05:40|132.01|130.61|132|130.6|132.01|130.61|132|130.6|2
1653347160000|2022-05-23 23:06:00|131.99|130.59|131.92|130.52|132|130.6|131.92|130.52|7
1653347170000|2022-05-23 23:06:10|131.91|130.51|131.89|130.49|131.91|130.51|131.89|130.49|3
1653347180000|2022-05-23 23:06:20|131.87|130.47|131.52|130.12|131.87|130.47|131.52|130.12|16
1653347190000|2022-05-23 23:06:30|131.51|130.11|131.51|130.11|131.51|130.11|131.51|130.11|1
1653347200000|2022-05-23 23:06:40|131.52|130.12|131.64|130.24|131.64|130.24|131.51|130.11|7
1653347210000|2022-05-23 23:06:50|131.65|130.25|131.66|130.26|131.66|130.26|131.65|130.25|2
1653347220000|2022-05-23 23:07:00|131.67|130.27|131.71|130.31|131.71|130.31|131.67|130.27|5
1653347230000|2022-05-23 23:07:10|131.68|130.28|131.68|130.28|131.68|130.28|131.66|130.26|5
1653347250000|2022-05-23 23:07:30|131.67|130.27|131.6|130.2|131.67|130.27|131.6|130.2|5
1653347260000|2022-05-23 23:07:40|131.63|130.23|131.7|130.3|131.7|130.3|131.63|130.23|9
1653347270000|2022-05-23 23:07:50|131.69|130.29|131.67|130.27|131.69|130.29|131.65|130.25|5
1653347280000|2022-05-23 23:08:00|131.68|130.28|131.69|130.29|131.71|130.31|131.67|130.27|7
1653347290000|2022-05-23 23:08:10|131.68|130.28|131.66|130.26|131.68|130.28|131.65|130.25|5
1653347300000|2022-05-23 23:08:20|131.68|130.28|131.67|130.27|131.68|130.28|131.65|130.25|3
1653347310000|2022-05-23 23:08:30|131.66|130.26|131.63|130.23|131.66|130.26|131.62|130.22|5
1653347320000|2022-05-23 23:08:40|131.64|130.24|131.64|130.24|131.64|130.24|131.64|130.24|1
1653347340000|2022-05-23 23:09:00|131.66|130.26|131.72|130.32|131.72|130.32|131.66|130.26|5
1653347350000|2022-05-23 23:09:10|131.71|130.31|131.72|130.32|131.72|130.32|131.71|130.31|2
1653347370000|2022-05-23 23:09:30|131.71|130.31|131.69|130.29|131.71|130.31|131.68|130.28|3
1653347380000|2022-05-23 23:09:40|131.68|130.28|131.69|130.29|131.69|130.29|131.68|130.28|2
1653347390000|2022-05-23 23:09:50|131.68|130.28|131.67|130.27|131.69|130.29|131.67|130.27|5
1653347400000|2022-05-23 23:10:00|131.62|130.22|131.56|130.16|131.62|130.22|131.55|130.15|9
1653347410000|2022-05-23 23:10:10|131.57|130.17|131.55|130.15|131.59|130.19|131.55|130.15|4
1653347420000|2022-05-23 23:10:20|131.57|130.17|131.24|129.84|131.57|130.17|131.24|129.84|22
1653347430000|2022-05-23 23:10:30|131.23|129.83|131.22|129.82|131.23|129.83|131.16|129.76|16
1653347440000|2022-05-23 23:10:40|131.21|129.81|131.31|129.91|131.31|129.91|131.18|129.78|9
1653347450000|2022-05-23 23:10:50|131.32|129.92|131.49|130.09|131.49|130.09|131.32|129.92|7
1653347470000|2022-05-23 23:11:10|131.42|130.02|131.37|129.97|131.42|130.02|131.35|129.95|4
1653347480000|2022-05-23 23:11:20|131.36|129.96|131.25|129.85|131.36|129.96|131.25|129.85|3
1653347490000|2022-05-23 23:11:30|131.27|129.87|131.28|129.88|131.28|129.88|131.25|129.85|3
1653347500000|2022-05-23 23:11:40|131.25|129.85|131.28|129.88|131.28|129.88|131.25|129.85|2
1653347510000|2022-05-23 23:11:50|131.3|129.9|131.45|130.05|131.45|130.05|131.26|129.86|11
1653347520000|2022-05-23 23:12:00|131.46|130.06|131.44|130.04|131.46|130.06|131.44|130.04|2
1653347540000|2022-05-23 23:12:20|131.48|130.08|131.52|130.12|131.52|130.12|131.48|130.08|4
1653347550000|2022-05-23 23:12:30|131.54|130.14|131.44|130.04|131.62|130.22|131.44|130.04|14
1653347560000|2022-05-23 23:12:40|131.43|130.03|131.45|130.05|131.45|130.05|131.41|130.01|6
1653347570000|2022-05-23 23:12:50|131.43|130.03|131.45|130.05|131.45|130.05|131.43|130.03|2
1653347580000|2022-05-23 23:13:00|131.44|130.04|131.46|130.06|131.47|130.07|131.43|130.03|8
1653347590000|2022-05-23 23:13:10|131.47|130.07|131.41|130.01|131.51|130.11|131.41|130.01|9
1653347600000|2022-05-23 23:13:20|131.4|130|131.26|129.86|131.4|130|131.25|129.85|17
1653347610000|2022-05-23 23:13:30|131.25|129.85|131.22|129.82|131.25|129.85|131.15|129.75|11
1653347620000|2022-05-23 23:13:40|131.21|129.81|131.23|129.83|131.23|129.83|131.21|129.81|4
1653347630000|2022-05-23 23:13:50|131.21|129.81|131.23|129.83|131.23|129.83|131.21|129.81|4
1653347640000|2022-05-23 23:14:00|131.21|129.81|131.24|129.84|131.24|129.84|131.21|129.81|3
1653347650000|2022-05-23 23:14:10|131.25|129.85|131.07|129.67|131.25|129.85|131.07|129.67|13
1653347660000|2022-05-23 23:14:20|131.06|129.66|130.89|129.49|131.06|129.66|130.89|129.49|13
1653347670000|2022-05-23 23:14:30|130.88|129.48|130.87|129.47|130.91|129.51|130.87|129.47|10
1653347680000|2022-05-23 23:14:40|130.86|129.46|130.8|129.4|130.86|129.46|130.79|129.39|13
1653347690000|2022-05-23 23:14:50|130.83|129.43|130.71|129.31|130.85|129.45|130.71|129.31|6
1653347700000|2022-05-23 23:15:00|130.7|129.3|130.88|129.48|130.95|129.55|130.56|129.16|17
1653347710000|2022-05-23 23:15:10|130.91|129.51|130.92|129.52|130.94|129.54|130.9|129.5|6
1653347720000|2022-05-23 23:15:20|130.94|129.54|131.06|129.66|131.06|129.66|130.94|129.54|8
1653347730000|2022-05-23 23:15:30|131.05|129.65|131.13|129.73|131.13|129.73|131.01|129.61|12
1653347740000|2022-05-23 23:15:40|131.14|129.74|131.15|129.75|131.15|129.75|131.14|129.74|4
1653347750000|2022-05-23 23:15:50|131.16|129.76|131.26|129.86|131.26|129.86|131.16|129.76|5
1653347760000|2022-05-23 23:16:00|131.27|129.87|131.06|129.66|131.27|129.87|131.04|129.64|19
1653347770000|2022-05-23 23:16:10|131.04|129.64|131.05|129.65|131.06|129.66|131.04|129.64|3
1653347780000|2022-05-23 23:16:20|131.06|129.66|130.99|129.59|131.09|129.69|130.99|129.59|8
1653347790000|2022-05-23 23:16:30|130.96|129.56|130.83|129.43|130.96|129.56|130.83|129.43|8
1653347800000|2022-05-23 23:16:40|130.82|129.42|130.85|129.45|130.87|129.47|130.8|129.4|15
1653347810000|2022-05-23 23:16:50|130.87|129.47|131.02|129.62|131.02|129.62|130.87|129.47|8
1653347820000|2022-05-23 23:17:00|131.03|129.63|131.05|129.65|131.05|129.65|131.03|129.63|6
1653347830000|2022-05-23 23:17:10|131.06|129.66|131.05|129.65|131.06|129.66|131.04|129.64|5
1653347840000|2022-05-23 23:17:20|131.04|129.64|131.02|129.62|131.05|129.65|131.02|129.62|8
1653347850000|2022-05-23 23:17:30|131.04|129.64|130.97|129.57|131.05|129.65|130.97|129.57|9
1653347860000|2022-05-23 23:17:40|130.98|129.58|130.88|129.48|130.98|129.58|130.88|129.48|9
1653347870000|2022-05-23 23:17:50|130.86|129.46|130.79|129.39|130.88|129.48|130.78|129.38|13
1653347880000|2022-05-23 23:18:00|130.78|129.38|130.51|129.11|130.78|129.38|130.51|129.11|20
1653347890000|2022-05-23 23:18:10|130.61|129.21|130.39|128.99|130.61|129.21|130.39|128.99|26
1653347900000|2022-05-23 23:18:20|130.41|129.01|130.38|128.98|130.48|129.08|130.38|128.98|19
1653347910000|2022-05-23 23:18:30|130.37|128.97|130.11|128.71|130.37|128.97|130.1|128.7|16
1653347920000|2022-05-23 23:18:40|130.1|128.7|130.09|128.69|130.1|128.7|130.01|128.61|14
1653347930000|2022-05-23 23:18:50|130.1|128.7|130.08|128.68|130.11|128.71|130.06|128.66|15
1653347940000|2022-05-23 23:19:00|130.04|128.64|129.87|128.47|130.04|128.64|129.87|128.47|12
1653347950000|2022-05-23 23:19:10|129.89|128.49|129.95|128.55|129.96|128.56|129.88|128.48|8
1653347960000|2022-05-23 23:19:20|129.93|128.53|129.9|128.5|129.95|128.55|129.83|128.43|15
1653347970000|2022-05-23 23:19:30|129.89|128.49|129.94|128.54|129.94|128.54|129.84|128.44|13
1653347980000|2022-05-23 23:19:40|129.95|128.55|130.32|128.92|130.32|128.92|129.95|128.55|23
1653347990000|2022-05-23 23:19:50|130.33|128.93|130.48|129.08|130.48|129.08|130.32|128.92|11
1653348000000|2022-05-23 23:20:00|130.51|129.11|130.71|129.31|130.71|129.31|130.49|129.09|21
1653348010000|2022-05-23 23:20:10|130.72|129.32|130.85|129.45|130.94|129.54|130.72|129.32|16
1653348020000|2022-05-23 23:20:20|130.86|129.46|130.97|129.57|130.97|129.57|130.86|129.46|10
1653348030000|2022-05-23 23:20:30|130.98|129.58|131|129.6|131.03|129.63|130.98|129.58|12
1653348040000|2022-05-23 23:20:40|130.98|129.58|130.81|129.41|130.98|129.58|130.81|129.41|13
1653348050000|2022-05-23 23:20:50|130.8|129.4|130.78|129.38|130.8|129.4|130.76|129.36|5
1653348060000|2022-05-23 23:21:00|130.79|129.39|131.01|129.61|131.01|129.61|130.79|129.39|17
1653348070000|2022-05-23 23:21:10|131.02|129.62|130.99|129.59|131.04|129.64|130.99|129.59|6
1653348080000|2022-05-23 23:21:20|130.98|129.58|130.88|129.48|130.98|129.58|130.87|129.47|12
1653348090000|2022-05-23 23:21:30|130.86|129.46|130.86|129.46|130.88|129.48|130.86|129.46|5
1653348100000|2022-05-23 23:21:40|130.88|129.48|130.88|129.48|130.9|129.5|130.86|129.46|8
1653348110000|2022-05-23 23:21:50|130.9|129.5|130.95|129.55|130.95|129.55|130.88|129.48|7
1653348120000|2022-05-23 23:22:00|130.93|129.53|130.7|129.3|130.93|129.53|130.7|129.3|11
1653348130000|2022-05-23 23:22:10|130.69|129.29|130.68|129.28|130.69|129.29|130.68|129.28|2
1653348140000|2022-05-23 23:22:20|130.7|129.3|130.77|129.37|130.77|129.37|130.68|129.28|9
1653348150000|2022-05-23 23:22:30|130.76|129.36|130.5|129.1|130.76|129.36|130.5|129.1|10
1653348160000|2022-05-23 23:22:40|130.51|129.11|130.87|129.47|130.87|129.47|130.5|129.1|16
1653348170000|2022-05-23 23:22:50|130.86|129.46|130.97|129.57|130.99|129.59|130.86|129.46|11
1653348180000|2022-05-23 23:23:00|130.98|129.58|131.04|129.64|131.1|129.7|130.98|129.58|15
1653348190000|2022-05-23 23:23:10|131.02|129.62|131.06|129.66|131.06|129.66|131.02|129.62|9
1653348200000|2022-05-23 23:23:20|131.07|129.67|130.97|129.57|131.07|129.67|130.97|129.57|11
1653348210000|2022-05-23 23:23:30|130.96|129.56|131.08|129.68|131.08|129.68|130.94|129.54|14
1653348220000|2022-05-23 23:23:40|131.09|129.69|131.16|129.76|131.18|129.78|131.09|129.69|13
1653348230000|2022-05-23 23:23:50|131.14|129.74|131.24|129.84|131.27|129.87|131.14|129.74|16
1653348240000|2022-05-23 23:24:00|131.26|129.86|131.3|129.9|131.38|129.98|131.25|129.85|15
1653348250000|2022-05-23 23:24:10|131.31|129.91|131.35|129.95|131.35|129.95|131.31|129.91|4
1653348260000|2022-05-23 23:24:20|131.36|129.96|131.28|129.88|131.37|129.97|131.24|129.84|16
1653348270000|2022-05-23 23:24:30|131.27|129.87|131.28|129.88|131.29|129.89|131.27|129.87|10
1653348290000|2022-05-23 23:24:50|131.31|129.91|131.36|129.96|131.36|129.96|131.31|129.91|5
1653348300000|2022-05-23 23:25:00|131.37|129.97|131.23|129.83|131.37|129.97|131.23|129.83|13
1653348310000|2022-05-23 23:25:10|131.21|129.81|131.15|129.75|131.23|129.83|131.15|129.75|11
1653348320000|2022-05-23 23:25:20|131.16|129.76|131.16|129.76|131.16|129.76|131.16|129.76|1
1653348330000|2022-05-23 23:25:30|131.17|129.77|131.28|129.88|131.3|129.9|131.16|129.76|13
1653348340000|2022-05-23 23:25:40|131.29|129.89|131.26|129.86|131.33|129.93|131.26|129.86|8
1653348350000|2022-05-23 23:25:50|131.27|129.87|131.21|129.81|131.27|129.87|131.21|129.81|10
1653348360000|2022-05-23 23:26:00|131.2|129.8|131.16|129.76|131.2|129.8|131.13|129.73|23
1653348370000|2022-05-23 23:26:10|131.15|129.75|130.94|129.54|131.15|129.75|130.94|129.54|12
1653348380000|2022-05-23 23:26:20|130.91|129.51|130.87|129.47|130.96|129.56|130.87|129.47|7
1653348390000|2022-05-23 23:26:30|130.86|129.46|130.86|129.46|130.86|129.46|130.83|129.43|9
1653348400000|2022-05-23 23:26:40|130.87|129.47|131.08|129.68|131.08|129.68|130.87|129.47|20
1653348420000|2022-05-23 23:27:00|131.09|129.69|131.1|129.7|131.12|129.72|131.09|129.69|6
1653348430000|2022-05-23 23:27:10|131.09|129.69|131.07|129.67|131.09|129.69|131.02|129.62|15
1653348440000|2022-05-23 23:27:20|131.08|129.68|131.04|129.64|131.08|129.68|131.03|129.63|8
1653348450000|2022-05-23 23:27:30|131.02|129.62|131.12|129.72|131.13|129.73|131.02|129.62|11
1653348460000|2022-05-23 23:27:40|131.17|129.77|131.16|129.76|131.17|129.77|131.11|129.71|10
1653348470000|2022-05-23 23:27:50|131.22|129.82|131.15|129.75|131.23|129.83|131.15|129.75|9
1653348480000|2022-05-23 23:28:00|131.14|129.74|131.07|129.67|131.14|129.74|131.06|129.66|12
1653348490000|2022-05-23 23:28:10|131.08|129.68|131.07|129.67|131.09|129.69|131.05|129.65|7
1653348500000|2022-05-23 23:28:20|131.05|129.65|131.05|129.65|131.09|129.69|131.05|129.65|8
1653348510000|2022-05-23 23:28:30|131.06|129.66|131.06|129.66|131.06|129.66|131.05|129.65|5
1653348520000|2022-05-23 23:28:40|131.05|129.65|131.06|129.66|131.06|129.66|131.05|129.65|2
1653348530000|2022-05-23 23:28:50|131.05|129.65|131.12|129.72|131.12|129.72|131.05|129.65|5
1653348540000|2022-05-23 23:29:00|131.13|129.73|131.14|129.74|131.14|129.74|131.12|129.72|5
1653348550000|2022-05-23 23:29:10|131.12|129.72|131.14|129.74|131.14|129.74|131.12|129.72|2
1653348560000|2022-05-23 23:29:20|131.12|129.72|131.07|129.67|131.12|129.72|131.07|129.67|7
1653348570000|2022-05-23 23:29:30|131.05|129.65|131.03|129.63|131.05|129.65|131.01|129.61|7
1653348580000|2022-05-23 23:29:40|131.04|129.64|131.02|129.62|131.04|129.64|131.02|129.62|2
1653348590000|2022-05-23 23:29:50|131.03|129.63|131.1|129.7|131.1|129.7|131.03|129.63|7
1653348600000|2022-05-23 23:30:00|131.11|129.71|131.11|129.71|131.22|129.82|131.11|129.71|15
1653348610000|2022-05-23 23:30:10|131.08|129.68|131.04|129.64|131.11|129.71|131.04|129.64|6
1653348620000|2022-05-23 23:30:20|131.02|129.62|131.16|129.76|131.16|129.76|131.02|129.62|8
1653348630000|2022-05-23 23:30:30|131.17|129.77|131.31|129.91|131.34|129.94|131.17|129.77|13
1653348640000|2022-05-23 23:30:40|131.29|129.89|131.3|129.9|131.32|129.92|131.29|129.89|5
1653348650000|2022-05-23 23:30:50|131.29|129.89|131.24|129.84|131.29|129.89|131.21|129.81|7
1653348660000|2022-05-23 23:31:00|131.25|129.85|131.28|129.88|131.28|129.88|131.25|129.85|5
1653348670000|2022-05-23 23:31:10|131.27|129.87|131.18|129.78|131.27|129.87|131.16|129.76|15
1653348680000|2022-05-23 23:31:20|131.19|129.79|131.19|129.79|131.19|129.79|131.18|129.78|5
1653348690000|2022-05-23 23:31:30|131.2|129.8|131.21|129.81|131.21|129.81|131.19|129.79|6
1653348700000|2022-05-23 23:31:40|131.23|129.83|131.34|129.94|131.35|129.95|131.23|129.83|14
1653348710000|2022-05-23 23:31:50|131.35|129.95|131.37|129.97|131.38|129.98|131.34|129.94|12
1653348720000|2022-05-23 23:32:00|131.35|129.95|131.33|129.93|131.36|129.96|131.3|129.9|11
1653348730000|2022-05-23 23:32:10|131.34|129.94|131.35|129.95|131.35|129.95|131.32|129.92|12
1653348740000|2022-05-23 23:32:20|131.34|129.94|131.36|129.96|131.37|129.97|131.34|129.94|5
1653348750000|2022-05-23 23:32:30|131.38|129.98|131.45|130.05|131.48|130.08|131.36|129.96|17
1653348760000|2022-05-23 23:32:40|131.44|130.04|131.41|130.01|131.44|130.04|131.38|129.98|14
1653348770000|2022-05-23 23:32:50|131.37|129.97|131.42|130.02|131.42|130.02|131.35|129.95|7
1653348780000|2022-05-23 23:33:00|131.41|130.01|131.42|130.02|131.42|130.02|131.4|130|4
1653348790000|2022-05-23 23:33:10|131.43|130.03|131.34|129.94|131.43|130.03|131.33|129.93|10
1653348800000|2022-05-23 23:33:20|131.33|129.93|131.28|129.88|131.33|129.93|131.28|129.88|4
1653348810000|2022-05-23 23:33:30|131.27|129.87|131.32|129.92|131.32|129.92|131.27|129.87|6
1653348820000|2022-05-23 23:33:40|131.3|129.9|131.32|129.92|131.32|129.92|131.3|129.9|14
1653348830000|2022-05-23 23:33:50|131.33|129.93|131.33|129.93|131.33|129.93|131.3|129.9|8
1653348840000|2022-05-23 23:34:00|131.32|129.92|131.43|130.03|131.43|130.03|131.3|129.9|9
1653348850000|2022-05-23 23:34:10|131.42|130.02|131.33|129.93|131.47|130.07|131.31|129.91|18
1653348860000|2022-05-23 23:34:20|131.35|129.95|131.36|129.96|131.36|129.96|131.35|129.95|2
1653348870000|2022-05-23 23:34:30|131.35|129.95|131.29|129.89|131.35|129.95|131.27|129.87|8
1653348880000|2022-05-23 23:34:40|131.3|129.9|131.34|129.94|131.34|129.94|131.3|129.9|5
1653348890000|2022-05-23 23:34:50|131.33|129.93|131.34|129.94|131.34|129.94|131.27|129.87|15
1653348900000|2022-05-23 23:35:00|131.33|129.93|131.29|129.89|131.33|129.93|131.28|129.88|7
1653348910000|2022-05-23 23:35:10|131.28|129.88|131.43|130.03|131.43|130.03|131.27|129.87|14
1653348920000|2022-05-23 23:35:20|131.42|130.02|131.42|130.02|131.42|130.02|131.39|129.99|7
1653348930000|2022-05-23 23:35:30|131.41|130.01|131.35|129.95|131.41|130.01|131.33|129.93|8
1653348940000|2022-05-23 23:35:40|131.36|129.96|131.31|129.91|131.36|129.96|131.3|129.9|6
1653348950000|2022-05-23 23:35:50|131.3|129.9|131.29|129.89|131.3|129.9|131.28|129.88|6
1653348960000|2022-05-23 23:36:00|131.28|129.88|131.16|129.76|131.29|129.89|131.16|129.76|12
1653348970000|2022-05-23 23:36:10|131.15|129.75|131.06|129.66|131.15|129.75|131.02|129.62|13
1653348980000|2022-05-23 23:36:20|131.05|129.65|131.05|129.65|131.05|129.65|131.03|129.63|5
1653348990000|2022-05-23 23:36:30|131.06|129.66|131.07|129.67|131.08|129.68|131.06|129.66|4
1653349000000|2022-05-23 23:36:40|131.06|129.66|131.04|129.64|131.06|129.66|131.02|129.62|6
1653349010000|2022-05-23 23:36:50|131.05|129.65|131.06|129.66|131.06|129.66|131.05|129.65|2
1653349020000|2022-05-23 23:37:00|131.07|129.67|131.06|129.66|131.14|129.74|131.03|129.63|13
1653349030000|2022-05-23 23:37:10|131.05|129.65|131.05|129.65|131.05|129.65|131.04|129.64|3
1653349040000|2022-05-23 23:37:20|131.06|129.66|131.04|129.64|131.06|129.66|131.04|129.64|5
1653349050000|2022-05-23 23:37:30|131.05|129.65|131.05|129.65|131.05|129.65|131.05|129.65|1
1653349060000|2022-05-23 23:37:40|131.04|129.64|131.04|129.64|131.04|129.64|131.04|129.64|1
1653349070000|2022-05-23 23:37:50|131.05|129.65|131.07|129.67|131.08|129.68|131.05|129.65|5
1653349080000|2022-05-23 23:38:00|131.08|129.68|131.05|129.65|131.08|129.68|131.03|129.63|10
1653349110000|2022-05-23 23:38:30|131.04|129.64|131.03|129.63|131.04|129.64|131.03|129.63|2
1653349120000|2022-05-23 23:38:40|131.05|129.65|131.07|129.67|131.07|129.67|131.03|129.63|4
1653349130000|2022-05-23 23:38:50|131.11|129.71|131.11|129.71|131.12|129.72|131.11|129.71|5
1653349140000|2022-05-23 23:39:00|131.14|129.74|131.08|129.68|131.14|129.74|131.08|129.68|4
1653349150000|2022-05-23 23:39:10|131.07|129.67|131.03|129.63|131.07|129.67|131.03|129.63|5
1653349160000|2022-05-23 23:39:20|131.02|129.62|130.98|129.58|131.02|129.62|130.97|129.57|5
1653349170000|2022-05-23 23:39:30|130.97|129.57|131.11|129.71|131.11|129.71|130.97|129.57|10
1653349180000|2022-05-23 23:39:40|131.14|129.74|131.15|129.75|131.15|129.75|131.14|129.74|2
1653349190000|2022-05-23 23:39:50|131.16|129.76|131.14|129.74|131.17|129.77|131.14|129.74|7
1653349200000|2022-05-23 23:40:00|131.13|129.73|131.11|129.71|131.13|129.73|131.1|129.7|4
1653349210000|2022-05-23 23:40:10|131.13|129.73|131.29|129.89|131.29|129.89|131.13|129.73|11
1653349220000|2022-05-23 23:40:20|131.3|129.9|131.33|129.93|131.34|129.94|131.29|129.89|8
1653349230000|2022-05-23 23:40:30|131.34|129.94|131.33|129.93|131.34|129.94|131.33|129.93|8
1653349240000|2022-05-23 23:40:40|131.28|129.88|131.21|129.81|131.28|129.88|131.21|129.81|8
1653349260000|2022-05-23 23:41:00|131.22|129.82|131.19|129.79|131.28|129.88|131.16|129.76|16
1653349270000|2022-05-23 23:41:10|131.2|129.8|131.19|129.79|131.2|129.8|131.18|129.78|4
1653349280000|2022-05-23 23:41:20|131.18|129.78|131.18|129.78|131.18|129.78|131.17|129.77|3
1653349300000|2022-05-23 23:41:40|131.16|129.76|131.17|129.77|131.17|129.77|131.11|129.71|6
1653349330000|2022-05-23 23:42:10|131.16|129.76|131.04|129.64|131.16|129.76|131.04|129.64|5
1653349340000|2022-05-23 23:42:20|131.01|129.61|130.93|129.53|131.01|129.61|130.9|129.5|13
1653349350000|2022-05-23 23:42:30|130.91|129.51|130.93|129.53|130.94|129.54|130.91|129.51|12
1653349360000|2022-05-23 23:42:40|130.94|129.54|130.97|129.57|130.97|129.57|130.93|129.53|24
1653349370000|2022-05-23 23:42:50|130.96|129.56|131.17|129.77|131.18|129.78|130.95|129.55|24
1653349380000|2022-05-23 23:43:00|131.16|129.76|131.21|129.81|131.23|129.83|131.16|129.76|23
1653349390000|2022-05-23 23:43:10|131.2|129.8|131.22|129.82|131.22|129.82|131.18|129.78|26
1653349400000|2022-05-23 23:43:20|131.21|129.81|131.22|129.82|131.22|129.82|131.21|129.81|24
1653349410000|2022-05-23 23:43:30|131.21|129.81|131.21|129.81|131.22|129.82|131.21|129.81|19
1653349420000|2022-05-23 23:43:40|131.22|129.82|131.26|129.86|131.3|129.9|131.21|129.81|27
1653349430000|2022-05-23 23:43:50|131.24|129.84|131.27|129.87|131.3|129.9|131.24|129.84|22
1653349440000|2022-05-23 23:44:00|131.28|129.88|131.3|129.9|131.3|129.9|131.27|129.87|10
1653349450000|2022-05-23 23:44:10|131.29|129.89|131.29|129.89|131.29|129.89|131.29|129.89|1
1653349460000|2022-05-23 23:44:20|131.28|129.88|131.24|129.84|131.29|129.89|131.24|129.84|10
1653349470000|2022-05-23 23:44:30|131.23|129.83|131.23|129.83|131.23|129.83|131.23|129.83|1
1653349480000|2022-05-23 23:44:40|131.24|129.84|131.27|129.87|131.29|129.89|131.24|129.84|17
1653349490000|2022-05-23 23:44:50|131.28|129.88|131.28|129.88|131.28|129.88|131.27|129.87|9
1653349500000|2022-05-23 23:45:00|131.29|129.89|131.08|129.68|131.29|129.89|131.08|129.68|13
1653349510000|2022-05-23 23:45:10|131.07|129.67|130.96|129.56|131.07|129.67|130.94|129.54|13
1653349520000|2022-05-23 23:45:20|130.95|129.55|131.15|129.75|131.15|129.75|130.93|129.53|11
1653349530000|2022-05-23 23:45:30|131.22|129.82|131.32|129.92|131.32|129.92|131.22|129.82|14
1653349540000|2022-05-23 23:45:40|131.31|129.91|131.32|129.92|131.32|129.92|131.31|129.91|6
1653349550000|2022-05-23 23:45:50|131.31|129.91|131.27|129.87|131.31|129.91|131.27|129.87|5
1653349560000|2022-05-23 23:46:00|131.28|129.88|131.3|129.9|131.31|129.91|131.28|129.88|6
1653349570000|2022-05-23 23:46:10|131.34|129.94|131.43|130.03|131.46|130.06|131.34|129.94|13
1653349580000|2022-05-23 23:46:20|131.41|130.01|131.34|129.94|131.42|130.02|131.34|129.94|15
1653349590000|2022-05-23 23:46:30|131.33|129.93|131.32|129.92|131.34|129.94|131.31|129.91|5
1653349600000|2022-05-23 23:46:40|131.33|129.93|131.34|129.94|131.37|129.97|131.33|129.93|6
1653349610000|2022-05-23 23:46:50|131.33|129.93|131.33|129.93|131.33|129.93|131.33|129.93|1
1653349620000|2022-05-23 23:47:00|131.32|129.92|131.32|129.92|131.33|129.93|131.31|129.91|5
1653349630000|2022-05-23 23:47:10|131.31|129.91|131.31|129.91|131.33|129.93|131.31|129.91|7
1653349640000|2022-05-23 23:47:20|131.29|129.89|131.27|129.87|131.29|129.89|131.27|129.87|4
1653349650000|2022-05-23 23:47:30|131.25|129.85|131.23|129.83|131.25|129.85|131.23|129.83|3
1653349660000|2022-05-23 23:47:40|131.22|129.82|131.2|129.8|131.22|129.82|131.15|129.75|13
1653349670000|2022-05-23 23:47:50|131.19|129.79|131.17|129.77|131.19|129.79|131.16|129.76|7
1653349680000|2022-05-23 23:48:00|131.18|129.78|131.21|129.81|131.21|129.81|131.18|129.78|6
1653349690000|2022-05-23 23:48:10|131.22|129.82|131.22|129.82|131.22|129.82|131.22|129.82|1
1653349700000|2022-05-23 23:48:20|131.23|129.83|131.24|129.84|131.24|129.84|131.23|129.83|2
1653349710000|2022-05-23 23:48:30|131.25|129.85|131.22|129.82|131.25|129.85|131.22|129.82|3
1653349720000|2022-05-23 23:48:40|131.21|129.81|131.22|129.82|131.23|129.83|131.21|129.81|4
1653349730000|2022-05-23 23:48:50|131.23|129.83|131.23|129.83|131.23|129.83|131.23|129.83|1
1653349740000|2022-05-23 23:49:00|131.22|129.82|131.23|129.83|131.23|129.83|131.22|129.82|2
1653349750000|2022-05-23 23:49:10|131.28|129.88|131.29|129.89|131.29|129.89|131.24|129.84|12
1653349760000|2022-05-23 23:49:20|131.3|129.9|131.25|129.85|131.31|129.91|131.24|129.84|7
1653349770000|2022-05-23 23:49:30|131.24|129.84|131.17|129.77|131.24|129.84|131.17|129.77|8
1653349780000|2022-05-23 23:49:40|131.15|129.75|131.18|129.78|131.18|129.78|131.12|129.72|7
1653349790000|2022-05-23 23:49:50|131.19|129.79|131.24|129.84|131.24|129.84|131.18|129.78|5
1653349800000|2022-05-23 23:50:00|131.25|129.85|131.18|129.78|131.26|129.86|131.17|129.77|10
1653349810000|2022-05-23 23:50:10|131.17|129.77|131.24|129.84|131.24|129.84|131.17|129.77|11
1653349820000|2022-05-23 23:50:20|131.25|129.85|131.23|129.83|131.28|129.88|131.22|129.82|8
1653349830000|2022-05-23 23:50:30|131.24|129.84|131.27|129.87|131.27|129.87|131.23|129.83|7
1653349840000|2022-05-23 23:50:40|131.26|129.86|131.24|129.84|131.27|129.87|131.22|129.82|6
1653349850000|2022-05-23 23:50:50|131.25|129.85|131.27|129.87|131.27|129.87|131.25|129.85|3
1653349860000|2022-05-23 23:51:00|131.29|129.89|131.3|129.9|131.31|129.91|131.29|129.89|4
1653349880000|2022-05-23 23:51:20|131.31|129.91|131.31|129.91|131.31|129.91|131.31|129.91|1
1653349890000|2022-05-23 23:51:30|131.32|129.92|131.32|129.92|131.32|129.92|131.32|129.92|1
1653349900000|2022-05-23 23:51:40|131.33|129.93|131.31|129.91|131.33|129.93|131.31|129.91|3
1653349910000|2022-05-23 23:51:50|131.3|129.9|131.27|129.87|131.3|129.9|131.27|129.87|6
1653349920000|2022-05-23 23:52:00|131.28|129.88|131.32|129.92|131.33|129.93|131.28|129.88|6
1653349930000|2022-05-23 23:52:10|131.31|129.91|131.17|129.77|131.32|129.92|131.16|129.76|15
1653349940000|2022-05-23 23:52:20|131.16|129.76|131.16|129.76|131.17|129.77|131.16|129.76|9
1653349950000|2022-05-23 23:52:30|131.15|129.75|131.18|129.78|131.2|129.8|131.15|129.75|17
1653349960000|2022-05-23 23:52:40|131.19|129.79|131.18|129.78|131.19|129.79|131.18|129.78|12
1653349970000|2022-05-23 23:52:50|131.19|129.79|131.34|129.94|131.35|129.95|131.18|129.78|15
1653349980000|2022-05-23 23:53:00|131.32|129.92|131.15|129.75|131.32|129.92|131.15|129.75|19
1653349990000|2022-05-23 23:53:10|131.14|129.74|131.13|129.73|131.15|129.75|131.13|129.73|8
1653350000000|2022-05-23 23:53:20|131.12|129.72|131.14|129.74|131.15|129.75|131.12|129.72|9
1653350020000|2022-05-23 23:53:40|131.15|129.75|131.15|129.75|131.15|129.75|131.15|129.75|1
1653350040000|2022-05-23 23:54:00|131.12|129.72|131.12|129.72|131.2|129.8|131.09|129.69|22
1653350050000|2022-05-23 23:54:10|131.13|129.73|131.12|129.72|131.13|129.73|131.12|129.72|6
1653350060000|2022-05-23 23:54:20|131.13|129.73|131.13|129.73|131.13|129.73|131.12|129.72|5
1653350070000|2022-05-23 23:54:30|131.14|129.74|131.14|129.74|131.14|129.74|131.14|129.74|1
1653350100000|2022-05-23 23:55:00|131.15|129.75|131.14|129.74|131.21|129.81|131.14|129.74|14
1653350110000|2022-05-23 23:55:10|131.13|129.73|131.07|129.67|131.13|129.73|131.07|129.67|5
1653350120000|2022-05-23 23:55:20|131.06|129.66|131.06|129.66|131.07|129.67|131.06|129.66|5
1653350140000|2022-05-23 23:55:40|131.07|129.67|131.07|129.67|131.07|129.67|131.05|129.65|5
1653350150000|2022-05-23 23:55:50|131.06|129.66|131.06|129.66|131.06|129.66|131.06|129.66|1
1653350160000|2022-05-23 23:56:00|131.07|129.67|131.06|129.66|131.07|129.67|131.06|129.66|2
1653350170000|2022-05-23 23:56:10|131.05|129.65|131.06|129.66|131.06|129.66|131.05|129.65|2
1653350180000|2022-05-23 23:56:20|131.04|129.64|131.04|129.64|131.04|129.64|131.04|129.64|1
1653350190000|2022-05-23 23:56:30|131.02|129.62|131.01|129.61|131.02|129.62|131|129.6|4
1653350200000|2022-05-23 23:56:40|131|129.6|131.01|129.61|131.01|129.61|131|129.6|4
1653350210000|2022-05-23 23:56:50|131|129.6|131.01|129.61|131.02|129.62|131|129.6|4
1653350220000|2022-05-23 23:57:00|130.99|129.59|130.97|129.57|130.99|129.59|130.96|129.56|3
1653350230000|2022-05-23 23:57:10|130.98|129.58|130.95|129.55|130.98|129.58|130.95|129.55|8
1653350240000|2022-05-23 23:57:20|130.96|129.56|131.02|129.62|131.02|129.62|130.96|129.56|6
1653350250000|2022-05-23 23:57:30|131.04|129.64|131.07|129.67|131.07|129.67|131.04|129.64|8
1653350260000|2022-05-23 23:57:40|131.06|129.66|131.06|129.66|131.07|129.67|131.06|129.66|5
1653350270000|2022-05-23 23:57:50|131.07|129.67|131.08|129.68|131.08|129.68|131.06|129.66|9
1653350280000|2022-05-23 23:58:00|131.07|129.67|131.07|129.67|131.08|129.68|131.07|129.67|11
1653350290000|2022-05-23 23:58:10|131.08|129.68|131.06|129.66|131.08|129.68|131.06|129.66|25
1653350300000|2022-05-23 23:58:20|131.04|129.64|131.03|129.63|131.06|129.66|131.03|129.63|6
1653350310000|2022-05-23 23:58:30|131.06|129.66|131.14|129.74|131.14|129.74|131.02|129.62|11
1653350320000|2022-05-23 23:58:40|131.13|129.73|131.15|129.75|131.22|129.82|131.13|129.73|23
1653350330000|2022-05-23 23:58:50|131.16|129.76|131.08|129.68|131.16|129.76|131.08|129.68|10
1653350340000|2022-05-23 23:59:00|131.09|129.69|131.24|129.84|131.24|129.84|131.09|129.69|14
1653350350000|2022-05-23 23:59:10|131.23|129.83|131.14|129.74|131.26|129.86|131.14|129.74|14
1653350360000|2022-05-23 23:59:20|131.15|129.75|131.15|129.75|131.17|129.77|131.13|129.73|7
1653350370000|2022-05-23 23:59:30|131.14|129.74|131.14|129.74|131.15|129.75|131.13|129.73|13
1653350380000|2022-05-23 23:59:40|131.13|129.73|131.21|129.81|131.21|129.81|131.13|129.73|18
1653350390000|2022-05-23 23:59:50|131.2|129.8|131.3|129.9|131.31|129.91|131.2|129.8|18
1653350410000|2022-05-24 00:00:10|131.29|129.89|131.14|129.74|131.29|129.89|131.14|129.74|12
1653350420000|2022-05-24 00:00:20|131.15|129.75|131.39|129.99|131.45|130.05|131.15|129.75|19
1653350430000|2022-05-24 00:00:30|131.36|129.96|131.27|129.87|131.36|129.96|131.21|129.81|12
1653350440000|2022-05-24 00:00:40|131.23|129.83|131.19|129.79|131.24|129.84|131.18|129.78|9
1653350450000|2022-05-24 00:00:50|131.18|129.78|131.23|129.83|131.27|129.87|131.18|129.78|9
1653350460000|2022-05-24 00:01:00|131.25|129.85|131.4|130|131.4|130|131.23|129.83|14
1653350470000|2022-05-24 00:01:10|131.39|129.99|131.39|129.99|131.43|130.03|131.39|129.99|9
1653350480000|2022-05-24 00:01:20|131.41|130.01|131.46|130.06|131.46|130.06|131.41|130.01|4
1653350490000|2022-05-24 00:01:30|131.48|130.08|131.53|130.13|131.53|130.13|131.48|130.08|5
1653350500000|2022-05-24 00:01:40|131.54|130.14|131.6|130.2|131.6|130.2|131.54|130.14|6
1653350510000|2022-05-24 00:01:50|131.61|130.21|131.72|130.32|131.72|130.32|131.61|130.21|10
1653350520000|2022-05-24 00:02:00|131.71|130.31|131.69|130.29|131.72|130.32|131.69|130.29|4
1653350530000|2022-05-24 00:02:10|131.68|130.28|131.7|130.3|131.7|130.3|131.68|130.28|5
1653350540000|2022-05-24 00:02:20|131.69|130.29|131.57|130.17|131.69|130.29|131.54|130.14|9
1653350550000|2022-05-24 00:02:30|131.54|130.14|131.39|129.99|131.54|130.14|131.37|129.97|19
1653350560000|2022-05-24 00:02:40|131.38|129.98|131.36|129.96|131.38|129.98|131.33|129.93|14
1653350570000|2022-05-24 00:02:50|131.34|129.94|131.29|129.89|131.34|129.94|131.28|129.88|5
1653350580000|2022-05-24 00:03:00|131.28|129.88|131.16|129.76|131.28|129.88|131.14|129.74|16
1653350590000|2022-05-24 00:03:10|131.15|129.75|130.99|129.59|131.15|129.75|130.99|129.59|14
1653350600000|2022-05-24 00:03:20|130.97|129.57|130.94|129.54|130.99|129.59|130.91|129.51|9
1653350610000|2022-05-24 00:03:30|130.93|129.53|130.88|129.48|130.93|129.53|130.75|129.35|15
1653350620000|2022-05-24 00:03:40|130.87|129.47|131|129.6|131|129.6|130.87|129.47|9
1653350630000|2022-05-24 00:03:50|131.06|129.66|131.37|129.97|131.37|129.97|131.03|129.63|18
1653350640000|2022-05-24 00:04:00|131.39|129.99|131.46|130.06|131.46|130.06|131.39|129.99|15
1653350650000|2022-05-24 00:04:10|131.47|130.07|131.58|130.18|131.59|130.19|131.47|130.07|9
1653350660000|2022-05-24 00:04:20|131.59|130.19|131.53|130.13|131.59|130.19|131.53|130.13|9
1653350670000|2022-05-24 00:04:30|131.54|130.14|131.61|130.21|131.61|130.21|131.54|130.14|4
1653350680000|2022-05-24 00:04:40|131.62|130.22|131.9|130.5|131.9|130.5|131.62|130.22|12
1653350690000|2022-05-24 00:04:50|131.91|130.51|131.78|130.38|131.92|130.52|131.78|130.38|19
1653350700000|2022-05-24 00:05:00|131.75|130.35|131.63|130.23|131.75|130.35|131.59|130.19|15
1653350710000|2022-05-24 00:05:10|131.64|130.24|131.64|130.24|131.64|130.24|131.64|130.24|1
1653350720000|2022-05-24 00:05:20|131.67|130.27|131.72|130.32|131.75|130.35|131.67|130.27|7
1653350730000|2022-05-24 00:05:30|131.73|130.33|131.73|130.33|131.75|130.35|131.72|130.32|5
1653350740000|2022-05-24 00:05:40|131.74|130.34|131.74|130.34|131.74|130.34|131.74|130.34|1
1653350750000|2022-05-24 00:05:50|131.72|130.32|131.75|130.35|131.76|130.36|131.72|130.32|9
1653350760000|2022-05-24 00:06:00|131.76|130.36|132.03|130.63|132.05|130.65|131.76|130.36|20
1653350770000|2022-05-24 00:06:10|132.05|130.65|131.97|130.57|132.05|130.65|131.95|130.55|8
1653350780000|2022-05-24 00:06:20|131.95|130.55|131.96|130.56|131.96|130.56|131.92|130.52|11
1653350790000|2022-05-24 00:06:30|131.95|130.55|131.93|130.53|131.96|130.56|131.88|130.48|12
1653350800000|2022-05-24 00:06:40|131.94|130.54|132.02|130.62|132.08|130.68|131.94|130.54|12
1653350810000|2022-05-24 00:06:50|132.03|130.63|132.01|130.61|132.05|130.65|131.98|130.58|12
1653350820000|2022-05-24 00:07:00|132|130.6|131.88|130.48|132|130.6|131.87|130.47|11
1653350830000|2022-05-24 00:07:10|131.87|130.47|131.87|130.47|131.87|130.47|131.87|130.47|1
1653350840000|2022-05-24 00:07:20|131.89|130.49|132.02|130.62|132.02|130.62|131.88|130.48|16
1653350850000|2022-05-24 00:07:30|132.03|130.63|132.07|130.67|132.07|130.67|132.02|130.62|12
1653350860000|2022-05-24 00:07:40|132.06|130.66|132.02|130.62|132.06|130.66|132.01|130.61|8
1653350870000|2022-05-24 00:07:50|131.97|130.57|132.01|130.61|132.03|130.63|131.94|130.54|17
1653350880000|2022-05-24 00:08:00|132.02|130.62|131.95|130.55|132.08|130.68|131.95|130.55|16
1653350890000|2022-05-24 00:08:10|131.96|130.56|131.85|130.45|131.96|130.56|131.85|130.45|13
1653350900000|2022-05-24 00:08:20|131.83|130.43|131.83|130.43|131.85|130.45|131.8|130.4|7
1653350910000|2022-05-24 00:08:30|131.82|130.42|131.9|130.5|131.9|130.5|131.76|130.36|17
1653350920000|2022-05-24 00:08:40|131.91|130.51|131.92|130.52|131.95|130.55|131.86|130.46|12
1653350930000|2022-05-24 00:08:50|131.91|130.51|131.93|130.53|131.93|130.53|131.9|130.5|5
1653350940000|2022-05-24 00:09:00|131.91|130.51|131.94|130.54|131.94|130.54|131.91|130.51|3
1653350950000|2022-05-24 00:09:10|131.93|130.53|132.03|130.63|132.06|130.66|131.93|130.53|11
1653350960000|2022-05-24 00:09:20|132.02|130.62|132|130.6|132.02|130.62|131.99|130.59|5
1653350970000|2022-05-24 00:09:30|131.99|130.59|132.02|130.62|132.02|130.62|131.99|130.59|5
1653350980000|2022-05-24 00:09:40|132|130.6|132.04|130.64|132.04|130.64|132|130.6|8
1653350990000|2022-05-24 00:09:50|132.03|130.63|132.04|130.64|132.04|130.64|132.02|130.62|6
1653351000000|2022-05-24 00:10:00|132.02|130.62|132.04|130.64|132.04|130.64|132.02|130.62|2
1653351010000|2022-05-24 00:10:10|132.05|130.65|131.97|130.57|132.05|130.65|131.93|130.53|11
1653351020000|2022-05-24 00:10:20|131.96|130.56|131.96|130.56|131.97|130.57|131.94|130.54|9
1653351030000|2022-05-24 00:10:30|131.95|130.55|132|130.6|132|130.6|131.95|130.55|12
1653351040000|2022-05-24 00:10:40|131.99|130.59|131.97|130.57|132|130.6|131.97|130.57|5
1653351050000|2022-05-24 00:10:50|131.98|130.58|131.98|130.58|131.98|130.58|131.98|130.58|1
1653351060000|2022-05-24 00:11:00|132|130.6|132|130.6|132.02|130.62|131.98|130.58|4
1653351070000|2022-05-24 00:11:10|132.01|130.61|132.06|130.66|132.06|130.66|132.01|130.61|6
1653351080000|2022-05-24 00:11:20|132.07|130.67|132.07|130.67|132.07|130.67|132.06|130.66|3
1653351090000|2022-05-24 00:11:30|132.06|130.66|131.86|130.46|132.06|130.66|131.86|130.46|11
1653351100000|2022-05-24 00:11:40|131.85|130.45|131.84|130.44|131.87|130.47|131.84|130.44|7
1653351110000|2022-05-24 00:11:50|131.83|130.43|131.82|130.42|131.83|130.43|131.81|130.41|6
1653351120000|2022-05-24 00:12:00|131.79|130.39|131.51|130.11|131.79|130.39|131.51|130.11|18
1653351130000|2022-05-24 00:12:10|131.46|130.06|131.45|130.05|131.48|130.08|131.42|130.02|9
1653351140000|2022-05-24 00:12:20|131.46|130.06|131.51|130.11|131.53|130.13|131.46|130.06|10
1653351150000|2022-05-24 00:12:30|131.5|130.1|131.55|130.15|131.55|130.15|131.47|130.07|9
1653351160000|2022-05-24 00:12:40|131.54|130.14|131.52|130.12|131.54|130.14|131.52|130.12|2
1653351170000|2022-05-24 00:12:50|131.53|130.13|131.64|130.24|131.65|130.25|131.53|130.13|11
1653351180000|2022-05-24 00:13:00|131.65|130.25|131.65|130.25|131.65|130.25|131.64|130.24|3
1653351190000|2022-05-24 00:13:10|131.64|130.24|131.64|130.24|131.64|130.24|131.64|130.24|1
1653351200000|2022-05-24 00:13:20|131.61|130.21|131.52|130.12|131.61|130.21|131.52|130.12|8
1653351210000|2022-05-24 00:13:30|131.51|130.11|131.51|130.11|131.51|130.11|131.51|130.11|1
1653351220000|2022-05-24 00:13:40|131.52|130.12|131.52|130.12|131.52|130.12|131.52|130.12|1
1653351240000|2022-05-24 00:14:00|131.5|130.1|131.6|130.2|131.66|130.26|131.5|130.1|10
1653351250000|2022-05-24 00:14:10|131.61|130.21|131.64|130.24|131.64|130.24|131.6|130.2|6
1653351260000|2022-05-24 00:14:20|131.63|130.23|131.61|130.21|131.63|130.23|131.58|130.18|7
1653351270000|2022-05-24 00:14:30|131.64|130.24|131.68|130.28|131.68|130.28|131.64|130.24|6
1653351280000|2022-05-24 00:14:40|131.7|130.3|131.7|130.3|131.72|130.32|131.7|130.3|11
1653351300000|2022-05-24 00:15:00|131.71|130.31|131.7|130.3|131.72|130.32|131.7|130.3|7
1653351310000|2022-05-24 00:15:10|131.68|130.28|131.69|130.29|131.69|130.29|131.65|130.25|6
1653351320000|2022-05-24 00:15:20|131.68|130.28|131.69|130.29|131.69|130.29|131.64|130.24|10
1653351330000|2022-05-24 00:15:30|131.68|130.28|131.77|130.37|131.77|130.37|131.68|130.28|9
1653351340000|2022-05-24 00:15:40|131.78|130.38|131.78|130.38|131.78|130.38|131.78|130.38|1
1653351350000|2022-05-24 00:15:50|131.79|130.39|132.04|130.64|132.04|130.64|131.79|130.39|11
1653351360000|2022-05-24 00:16:00|132.05|130.65|132.05|130.65|132.05|130.65|132.02|130.62|9
1653351370000|2022-05-24 00:16:10|132.07|130.67|131.96|130.56|132.07|130.67|131.93|130.53|11
1653351380000|2022-05-24 00:16:20|131.97|130.57|131.97|130.57|131.97|130.57|131.91|130.51|11
1653351390000|2022-05-24 00:16:30|131.96|130.56|131.93|130.53|131.97|130.57|131.91|130.51|13
1653351400000|2022-05-24 00:16:40|131.94|130.54|132.04|130.64|132.05|130.65|131.94|130.54|16
1653351410000|2022-05-24 00:16:50|132.03|130.63|132.04|130.64|132.04|130.64|132.03|130.63|4
1653351420000|2022-05-24 00:17:00|132.03|130.63|132.04|130.64|132.07|130.67|132.01|130.61|11
1653351430000|2022-05-24 00:17:10|132.02|130.62|132.1|130.7|132.11|130.71|132.01|130.61|8
1653351440000|2022-05-24 00:17:20|132.09|130.69|132.1|130.7|132.1|130.7|132.09|130.69|2
1653351450000|2022-05-24 00:17:30|132.11|130.71|132.1|130.7|132.11|130.71|132.1|130.7|2
1653351460000|2022-05-24 00:17:40|132.09|130.69|132.11|130.71|132.11|130.71|132.09|130.69|2
1653351470000|2022-05-24 00:17:50|132.1|130.7|131.96|130.56|132.1|130.7|131.84|130.44|13
1653351480000|2022-05-24 00:18:00|132.04|130.64|132.05|130.65|132.05|130.65|132.04|130.64|2
1653351500000|2022-05-24 00:18:20|132.04|130.64|131.98|130.58|132.04|130.64|131.98|130.58|6
1653351510000|2022-05-24 00:18:30|132.01|130.61|131.97|130.57|132.01|130.61|131.97|130.57|4
1653351520000|2022-05-24 00:18:40|131.96|130.56|131.94|130.54|131.96|130.56|131.93|130.53|6
1653351530000|2022-05-24 00:18:50|131.93|130.53|131.94|130.54|131.94|130.54|131.92|130.52|9
1653351540000|2022-05-24 00:19:00|131.93|130.53|131.99|130.59|131.99|130.59|131.93|130.53|7
1653351550000|2022-05-24 00:19:10|131.98|130.58|131.92|130.52|132.04|130.64|131.89|130.49|16
1653351570000|2022-05-24 00:19:30|131.9|130.5|131.92|130.52|131.92|130.52|131.9|130.5|4
1653351580000|2022-05-24 00:19:40|131.95|130.55|131.96|130.56|131.97|130.57|131.9|130.5|6
1653351590000|2022-05-24 00:19:50|131.95|130.55|131.91|130.51|131.98|130.58|131.9|130.5|7
1653351600000|2022-05-24 00:20:00|131.89|130.49|131.91|130.51|131.91|130.51|131.89|130.49|2
1653351610000|2022-05-24 00:20:10|131.89|130.49|131.76|130.36|131.89|130.49|131.76|130.36|8
1653351620000|2022-05-24 00:20:20|131.77|130.37|131.79|130.39|131.81|130.41|131.76|130.36|7
1653351630000|2022-05-24 00:20:30|131.78|130.38|131.78|130.38|131.78|130.38|131.77|130.37|3
1653351640000|2022-05-24 00:20:40|131.81|130.41|131.78|130.38|131.84|130.44|131.78|130.38|3
1653351650000|2022-05-24 00:20:50|131.77|130.37|131.78|130.38|131.78|130.38|131.77|130.37|2
1653351660000|2022-05-24 00:21:00|131.79|130.39|131.76|130.36|131.79|130.39|131.73|130.33|6
1653351690000|2022-05-24 00:21:30|131.75|130.35|131.75|130.35|131.75|130.35|131.75|130.35|1
1653351720000|2022-05-24 00:22:00|131.66|130.26|131.42|130.02|131.66|130.26|131.41|130.01|19
1653351730000|2022-05-24 00:22:10|131.47|130.07|131.41|130.01|131.47|130.07|131.41|130.01|2
1653351740000|2022-05-24 00:22:20|131.37|129.97|131.35|129.95|131.37|129.97|131.35|129.95|2
1653351750000|2022-05-24 00:22:30|131.34|129.94|131.34|129.94|131.37|129.97|131.34|129.94|3
1653351760000|2022-05-24 00:22:40|131.31|129.91|131.53|130.13|131.54|130.14|131.31|129.91|9
1653351770000|2022-05-24 00:22:50|131.52|130.12|131.53|130.13|131.55|130.15|131.52|130.12|5
1653351780000|2022-05-24 00:23:00|131.52|130.12|131.52|130.12|131.52|130.12|131.52|130.12|1
1653351790000|2022-05-24 00:23:10|131.57|130.17|131.64|130.24|131.64|130.24|131.57|130.17|7
1653351800000|2022-05-24 00:23:20|131.63|130.23|131.57|130.17|131.63|130.23|131.57|130.17|4
1653351810000|2022-05-24 00:23:30|131.56|130.16|131.46|130.06|131.57|130.17|131.45|130.05|10
1653351820000|2022-05-24 00:23:40|131.44|130.04|131.52|130.12|131.52|130.12|131.44|130.04|5
1653351840000|2022-05-24 00:24:00|131.51|130.11|131.44|130.04|131.51|130.11|131.44|130.04|8
1653351850000|2022-05-24 00:24:10|131.42|130.02|131.41|130.01|131.42|130.02|131.41|130.01|4
1653351860000|2022-05-24 00:24:20|131.42|130.02|131.51|130.11|131.51|130.11|131.41|130.01|8
1653351870000|2022-05-24 00:24:30|131.52|130.12|131.52|130.12|131.52|130.12|131.52|130.12|1
1653351880000|2022-05-24 00:24:40|131.51|130.11|131.51|130.11|131.51|130.11|131.51|130.11|1
1653351890000|2022-05-24 00:24:50|131.5|130.1|131.44|130.04|131.5|130.1|131.44|130.04|12
1653351900000|2022-05-24 00:25:00|131.42|130.02|131.42|130.02|131.42|130.02|131.42|130.02|1
1653351910000|2022-05-24 00:25:10|131.41|130.01|131.4|130|131.42|130.02|131.4|130|4
1653351920000|2022-05-24 00:25:20|131.39|129.99|131.41|130.01|131.44|130.04|131.39|129.99|4
1653351930000|2022-05-24 00:25:30|131.43|130.03|131.43|130.03|131.43|130.03|131.43|130.03|1
1653351940000|2022-05-24 00:25:40|131.5|130.1|131.53|130.13|131.53|130.13|131.5|130.1|14
1653351950000|2022-05-24 00:25:50|131.54|130.14|131.51|130.11|131.54|130.14|131.5|130.1|10
1653351960000|2022-05-24 00:26:00|131.52|130.12|131.52|130.12|131.59|130.19|131.52|130.12|10
1653351970000|2022-05-24 00:26:10|131.51|130.11|131.54|130.14|131.56|130.16|131.51|130.11|11
1653351980000|2022-05-24 00:26:20|131.56|130.16|131.6|130.2|131.6|130.2|131.56|130.16|3
1653351990000|2022-05-24 00:26:30|131.61|130.21|131.55|130.15|131.61|130.21|131.53|130.13|12
1653352000000|2022-05-24 00:26:40|131.53|130.13|131.53|130.13|131.53|130.13|131.53|130.13|1
1653352010000|2022-05-24 00:26:50|131.52|130.12|131.54|130.14|131.55|130.15|131.52|130.12|7
1653352020000|2022-05-24 00:27:00|131.53|130.13|131.45|130.05|131.54|130.14|131.45|130.05|9
1653352030000|2022-05-24 00:27:10|131.44|130.04|131.49|130.09|131.52|130.12|131.44|130.04|6
1653352040000|2022-05-24 00:27:20|131.5|130.1|131.51|130.11|131.51|130.11|131.5|130.1|4
1653352080000|2022-05-24 00:28:00|131.52|130.12|131.63|130.23|131.67|130.27|131.52|130.12|22
1653352090000|2022-05-24 00:28:10|131.64|130.24|131.62|130.22|131.68|130.28|131.62|130.22|8
1653352100000|2022-05-24 00:28:20|131.63|130.23|131.62|130.22|131.63|130.23|131.62|130.22|2
1653352110000|2022-05-24 00:28:30|131.63|130.23|131.68|130.28|131.68|130.28|131.62|130.22|19
1653352120000|2022-05-24 00:28:40|131.69|130.29|131.7|130.3|131.71|130.31|131.69|130.29|4
1653352130000|2022-05-24 00:28:50|131.71|130.31|131.7|130.3|131.71|130.31|131.7|130.3|12
1653352140000|2022-05-24 00:29:00|131.71|130.31|131.75|130.35|131.75|130.35|131.71|130.31|9
1653352150000|2022-05-24 00:29:10|131.74|130.34|131.72|130.32|131.74|130.34|131.7|130.3|4
1653352160000|2022-05-24 00:29:20|131.7|130.3|131.7|130.3|131.7|130.3|131.7|130.3|1
1653352200000|2022-05-24 00:30:00|131.69|130.29|131.63|130.23|131.69|130.29|131.63|130.23|8
1653352210000|2022-05-24 00:30:10|131.64|130.24|131.69|130.29|131.69|130.29|131.63|130.23|6
1653352220000|2022-05-24 00:30:20|131.71|130.31|131.75|130.35|131.75|130.35|131.71|130.31|4
1653352230000|2022-05-24 00:30:30|131.76|130.36|131.74|130.34|131.76|130.36|131.74|130.34|5
1653352240000|2022-05-24 00:30:40|131.75|130.35|131.74|130.34|131.75|130.35|131.74|130.34|2
1653352250000|2022-05-24 00:30:50|131.71|130.31|131.73|130.33|131.73|130.33|131.71|130.31|3
1653352260000|2022-05-24 00:31:00|131.72|130.32|131.7|130.3|131.73|130.33|131.7|130.3|3
1653352270000|2022-05-24 00:31:10|131.71|130.31|131.75|130.35|131.75|130.35|131.71|130.31|7
1653352290000|2022-05-24 00:31:30|131.74|130.34|131.75|130.35|131.75|130.35|131.74|130.34|2
1653352300000|2022-05-24 00:31:40|131.76|130.36|131.79|130.39|131.79|130.39|131.76|130.36|4
1653352310000|2022-05-24 00:31:50|131.91|130.51|132.02|130.62|132.11|130.71|131.91|130.51|13
1653352330000|2022-05-24 00:32:10|132.01|130.61|131.88|130.48|132.01|130.61|131.88|130.48|7
1653352340000|2022-05-24 00:32:20|131.86|130.46|131.88|130.48|131.88|130.48|131.86|130.46|2
1653352360000|2022-05-24 00:32:40|131.89|130.49|131.89|130.49|131.9|130.5|131.88|130.48|4
1653352370000|2022-05-24 00:32:50|131.9|130.5|132|130.6|132|130.6|131.9|130.5|15
1653352380000|2022-05-24 00:33:00|132.01|130.61|132.02|130.62|132.02|130.62|132.01|130.61|2
1653352390000|2022-05-24 00:33:10|132.01|130.61|131.95|130.55|132.01|130.61|131.93|130.53|6
1653352400000|2022-05-24 00:33:20|131.94|130.54|131.94|130.54|131.94|130.54|131.94|130.54|1
1653352420000|2022-05-24 00:33:40|131.95|130.55|131.99|130.59|132|130.6|131.95|130.55|5
1653352440000|2022-05-24 00:34:00|131.97|130.57|131.94|130.54|131.97|130.57|131.94|130.54|4
1653352450000|2022-05-24 00:34:10|131.95|130.55|131.96|130.56|131.96|130.56|131.95|130.55|4
1653352460000|2022-05-24 00:34:20|131.95|130.55|131.96|130.56|131.96|130.56|131.95|130.55|2
1653352480000|2022-05-24 00:34:40|131.99|130.59|131.97|130.57|131.99|130.59|131.97|130.57|5
1653352490000|2022-05-24 00:34:50|131.96|130.56|131.96|130.56|131.96|130.56|131.96|130.56|1
1653352500000|2022-05-24 00:35:00|131.97|130.57|132.02|130.62|132.03|130.63|131.95|130.55|12
1653352520000|2022-05-24 00:35:20|132.03|130.63|132.03|130.63|132.03|130.63|132.03|130.63|1
1653352530000|2022-05-24 00:35:30|132.02|130.62|132.03|130.63|132.07|130.67|132.02|130.62|4
1653352540000|2022-05-24 00:35:40|132.05|130.65|132.06|130.66|132.06|130.66|132.04|130.64|3
1653352550000|2022-05-24 00:35:50|132.04|130.64|132.05|130.65|132.06|130.66|132.04|130.64|5
1653352560000|2022-05-24 00:36:00|132.07|130.67|132.07|130.67|132.09|130.69|132.04|130.64|9
1653352570000|2022-05-24 00:36:10|132.06|130.66|132.07|130.67|132.08|130.68|132.06|130.66|4
1653352590000|2022-05-24 00:36:30|132.06|130.66|132.06|130.66|132.06|130.66|132.06|130.66|1
1653352600000|2022-05-24 00:36:40|132.07|130.67|132.06|130.66|132.07|130.67|132.05|130.65|4
1653352620000|2022-05-24 00:37:00|132.05|130.65|132.05|130.65|132.06|130.66|132.04|130.64|5
1653352630000|2022-05-24 00:37:10|132.06|130.66|132.07|130.67|132.07|130.67|132.06|130.66|4
1653352640000|2022-05-24 00:37:20|132.06|130.66|132.06|130.66|132.06|130.66|132.06|130.66|1
1653352680000|2022-05-24 00:38:00|132.05|130.65|132.13|130.73|132.15|130.75|132.05|130.65|8
1653352690000|2022-05-24 00:38:10|132.12|130.72|132.12|130.72|132.12|130.72|132.12|130.72|1
1653352700000|2022-05-24 00:38:20|132.11|130.71|132.06|130.66|132.11|130.71|132.06|130.66|4
1653352710000|2022-05-24 00:38:30|132.07|130.67|132.05|130.65|132.07|130.67|132.05|130.65|2
1653352720000|2022-05-24 00:38:40|132.06|130.66|132.16|130.76|132.16|130.76|132.05|130.65|11
1653352730000|2022-05-24 00:38:50|132.15|130.75|132.17|130.77|132.18|130.78|132.13|130.73|7
1653352740000|2022-05-24 00:39:00|132.18|130.78|132.17|130.77|132.18|130.78|132.16|130.76|5
1653352750000|2022-05-24 00:39:10|132.18|130.78|132.18|130.78|132.18|130.78|132.18|130.78|1
1653352770000|2022-05-24 00:39:30|132.17|130.77|132.18|130.78|132.18|130.78|132.17|130.77|2
1653352810000|2022-05-24 00:40:10|132.16|130.76|132.14|130.74|132.16|130.76|132.14|130.74|3
1653352820000|2022-05-24 00:40:20|132.12|130.72|132.12|130.72|132.12|130.72|132.12|130.72|1
1653352830000|2022-05-24 00:40:30|132.13|130.73|132.23|130.83|132.23|130.83|132.13|130.73|6
1653352840000|2022-05-24 00:40:40|132.22|130.82|132.23|130.83|132.31|130.91|132.22|130.82|12
1653352850000|2022-05-24 00:40:50|132.21|130.81|132.26|130.86|132.27|130.87|132.21|130.81|6
1653352860000|2022-05-24 00:41:00|132.27|130.87|132.27|130.87|132.27|130.87|132.25|130.85|3
1653352870000|2022-05-24 00:41:10|132.25|130.85|132.31|130.91|132.33|130.93|132.25|130.85|7
1653352880000|2022-05-24 00:41:20|132.3|130.9|132.27|130.87|132.3|130.9|132.25|130.85|14
1653352890000|2022-05-24 00:41:30|132.25|130.85|132.28|130.88|132.28|130.88|132.25|130.85|4
1653352910000|2022-05-24 00:41:50|132.3|130.9|132.3|130.9|132.34|130.94|132.29|130.89|12
1653352920000|2022-05-24 00:42:00|132.29|130.89|132.23|130.83|132.33|130.93|132.22|130.82|13
1653352930000|2022-05-24 00:42:10|132.21|130.81|132.21|130.81|132.21|130.81|132.21|130.81|1
1653352940000|2022-05-24 00:42:20|132.22|130.82|132.22|130.82|132.22|130.82|132.22|130.82|1
1653352950000|2022-05-24 00:42:30|132.23|130.83|132.24|130.84|132.24|130.84|132.23|130.83|2
1653352960000|2022-05-24 00:42:40|132.23|130.83|132.21|130.81|132.23|130.83|132.21|130.81|2
1653352970000|2022-05-24 00:42:50|132.2|130.8|132.21|130.81|132.21|130.81|132.2|130.8|2
1653352980000|2022-05-24 00:43:00|132.22|130.82|132.22|130.82|132.22|130.82|132.21|130.81|3
1653352990000|2022-05-24 00:43:10|132.23|130.83|132.19|130.79|132.23|130.83|132.19|130.79|4
1653353000000|2022-05-24 00:43:20|132.18|130.78|132.14|130.74|132.18|130.78|132.14|130.74|7
1653353010000|2022-05-24 00:43:30|132.13|130.73|132.15|130.75|132.15|130.75|132.13|130.73|2
1653353020000|2022-05-24 00:43:40|132.14|130.74|132.05|130.65|132.14|130.74|132.04|130.64|8
1653353030000|2022-05-24 00:43:50|132.04|130.64|132.06|130.66|132.12|130.72|132.04|130.64|16
1653353040000|2022-05-24 00:44:00|132.07|130.67|132.07|130.67|132.1|130.7|132.05|130.65|11
1653353050000|2022-05-24 00:44:10|132.06|130.66|132.08|130.68|132.08|130.68|132.06|130.66|3
1653353060000|2022-05-24 00:44:20|132.07|130.67|132.08|130.68|132.08|130.68|132.06|130.66|4
1653353070000|2022-05-24 00:44:30|132.06|130.66|132.05|130.65|132.06|130.66|132.05|130.65|4
1653353080000|2022-05-24 00:44:40|132.06|130.66|132.08|130.68|132.09|130.69|132.04|130.64|5
1653353090000|2022-05-24 00:44:50|132.09|130.69|132.08|130.68|132.09|130.69|132.08|130.68|14
1653353100000|2022-05-24 00:45:00|132.09|130.69|132.06|130.66|132.09|130.69|132.04|130.64|13
1653353120000|2022-05-24 00:45:20|132.07|130.67|132.04|130.64|132.07|130.67|132.02|130.62|7
1653353130000|2022-05-24 00:45:30|132.03|130.63|132.03|130.63|132.03|130.63|132.03|130.63|1
1653353140000|2022-05-24 00:45:40|132.06|130.66|132.03|130.63|132.06|130.66|132.02|130.62|3
1653353150000|2022-05-24 00:45:50|132.02|130.62|132.04|130.64|132.05|130.65|132.02|130.62|7
1653353160000|2022-05-24 00:46:00|132.05|130.65|132.04|130.64|132.06|130.66|132.04|130.64|5
1653353170000|2022-05-24 00:46:10|132.03|130.63|132.02|130.62|132.03|130.63|132.02|130.62|2
1653353190000|2022-05-24 00:46:30|132.03|130.63|132.02|130.62|132.03|130.63|132.02|130.62|2
1653353200000|2022-05-24 00:46:40|132.03|130.63|132.04|130.64|132.06|130.66|132.03|130.63|4
1653353210000|2022-05-24 00:46:50|132.03|130.63|132.03|130.63|132.03|130.63|132.03|130.63|1
1653353220000|2022-05-24 00:47:00|132.02|130.62|132.02|130.62|132.02|130.62|132.02|130.62|1
1653353230000|2022-05-24 00:47:10|132.01|130.61|132.02|130.62|132.02|130.62|132.01|130.61|2
1653353280000|2022-05-24 00:48:00|132.03|130.63|132.14|130.74|132.17|130.77|132.03|130.63|12
1653353290000|2022-05-24 00:48:10|132.12|130.72|132.21|130.81|132.21|130.81|132.12|130.72|7
1653353300000|2022-05-24 00:48:20|132.23|130.83|132.23|130.83|132.24|130.84|132.23|130.83|3
1653353310000|2022-05-24 00:48:30|132.24|130.84|132.23|130.83|132.24|130.84|132.23|130.83|6
1653353320000|2022-05-24 00:48:40|132.24|130.84|132.23|130.83|132.24|130.84|132.23|130.83|2
1653353350000|2022-05-24 00:49:10|132.25|130.85|132.31|130.91|132.31|130.91|132.25|130.85|3
1653353360000|2022-05-24 00:49:20|132.32|130.92|132.36|130.96|132.36|130.96|132.32|130.92|3
1653353370000|2022-05-24 00:49:30|132.37|130.97|132.36|130.96|132.37|130.97|132.36|130.96|8
1653353380000|2022-05-24 00:49:40|132.37|130.97|132.37|130.97|132.37|130.97|132.36|130.96|3
1653353390000|2022-05-24 00:49:50|132.36|130.96|132.36|130.96|132.37|130.97|132.36|130.96|3
1653353410000|2022-05-24 00:50:10|132.33|130.93|132.32|130.92|132.33|130.93|132.32|130.92|2
1653353420000|2022-05-24 00:50:20|132.31|130.91|132.24|130.84|132.31|130.91|132.24|130.84|7
1653353430000|2022-05-24 00:50:30|132.22|130.82|132.25|130.85|132.25|130.85|132.22|130.82|10
1653353440000|2022-05-24 00:50:40|132.23|130.83|132.27|130.87|132.28|130.88|132.23|130.83|11
1653353450000|2022-05-24 00:50:50|132.26|130.86|132.28|130.88|132.28|130.88|132.26|130.86|5
1653353460000|2022-05-24 00:51:00|132.29|130.89|132.25|130.85|132.29|130.89|132.24|130.84|6
1653353470000|2022-05-24 00:51:10|132.23|130.83|132.16|130.76|132.24|130.84|132.16|130.76|9
1653353480000|2022-05-24 00:51:20|132.14|130.74|132.2|130.8|132.2|130.8|132.12|130.72|11
1653353490000|2022-05-24 00:51:30|132.21|130.81|132.21|130.81|132.21|130.81|132.21|130.81|1
1653353500000|2022-05-24 00:51:40|132.22|130.82|132.23|130.83|132.23|130.83|132.21|130.81|10
1653353510000|2022-05-24 00:51:50|132.22|130.82|132.3|130.9|132.31|130.91|132.22|130.82|14
1653353520000|2022-05-24 00:52:00|132.32|130.92|132.3|130.9|132.32|130.92|132.3|130.9|2
1653353540000|2022-05-24 00:52:20|132.31|130.91|132.32|130.92|132.32|130.92|132.31|130.91|2
1653353550000|2022-05-24 00:52:30|132.33|130.93|132.27|130.87|132.34|130.94|132.27|130.87|7
1653353560000|2022-05-24 00:52:40|132.25|130.85|132.25|130.85|132.26|130.86|132.24|130.84|5
1653353570000|2022-05-24 00:52:50|132.24|130.84|132.24|130.84|132.25|130.85|132.24|130.84|5
1653353580000|2022-05-24 00:53:00|132.26|130.86|132.28|130.88|132.28|130.88|132.24|130.84|6
1653353590000|2022-05-24 00:53:10|132.29|130.89|132.31|130.91|132.32|130.92|132.29|130.89|5
1653353610000|2022-05-24 00:53:30|132.32|130.92|132.28|130.88|132.32|130.92|132.28|130.88|4
1653353620000|2022-05-24 00:53:40|132.27|130.87|132.23|130.83|132.27|130.87|132.23|130.83|7
1653353630000|2022-05-24 00:53:50|132.22|130.82|132.23|130.83|132.23|130.83|132.22|130.82|12
1653353640000|2022-05-24 00:54:00|132.22|130.82|132.19|130.79|132.23|130.83|132.18|130.78|20
1653353660000|2022-05-24 00:54:20|132.2|130.8|132.15|130.75|132.2|130.8|132.14|130.74|9
1653353670000|2022-05-24 00:54:30|132.14|130.74|132.17|130.77|132.17|130.77|132.14|130.74|7
1653353680000|2022-05-24 00:54:40|132.16|130.76|132.19|130.79|132.19|130.79|132.16|130.76|4
1653353690000|2022-05-24 00:54:50|132.2|130.8|132.2|130.8|132.2|130.8|132.2|130.8|1
1653353700000|2022-05-24 00:55:00|132.21|130.81|132.23|130.83|132.23|130.83|132.21|130.81|3
1653353710000|2022-05-24 00:55:10|132.24|130.84|132.24|130.84|132.24|130.84|132.24|130.84|1
1653353750000|2022-05-24 00:55:50|132.23|130.83|132.22|130.82|132.23|130.83|132.22|130.82|2
1653353770000|2022-05-24 00:56:10|132.21|130.81|132.32|130.92|132.32|130.92|132.21|130.81|10
1653353780000|2022-05-24 00:56:20|132.31|130.91|132.24|130.84|132.33|130.93|132.24|130.84|17
1653353790000|2022-05-24 00:56:30|132.23|130.83|132.07|130.67|132.23|130.83|132.07|130.67|17
1653353800000|2022-05-24 00:56:40|132.04|130.64|131.99|130.59|132.05|130.65|131.98|130.58|13
1653353810000|2022-05-24 00:56:50|132.05|130.65|132.09|130.69|132.15|130.75|132.05|130.65|12
1653353820000|2022-05-24 00:57:00|132.1|130.7|132.07|130.67|132.14|130.74|132.07|130.67|15
1653353830000|2022-05-24 00:57:10|132.06|130.66|131.88|130.48|132.07|130.67|131.87|130.47|11
1653353840000|2022-05-24 00:57:20|131.89|130.49|131.9|130.5|131.9|130.5|131.83|130.43|9
1653353850000|2022-05-24 00:57:30|131.91|130.51|131.91|130.51|131.91|130.51|131.91|130.51|1
1653353860000|2022-05-24 00:57:40|131.93|130.53|132.01|130.61|132.01|130.61|131.93|130.53|8
1653353880000|2022-05-24 00:58:00|132.04|130.64|132.06|130.66|132.06|130.66|132.04|130.64|2
1653353890000|2022-05-24 00:58:10|132.05|130.65|132.03|130.63|132.05|130.65|132.03|130.63|3
1653353900000|2022-05-24 00:58:20|132.06|130.66|132.01|130.61|132.06|130.66|132.01|130.61|5
1653353930000|2022-05-24 00:58:50|132|130.6|131.97|130.57|132|130.6|131.97|130.57|3
1653353940000|2022-05-24 00:59:00|131.96|130.56|131.96|130.56|131.96|130.56|131.96|130.56|1
1653353950000|2022-05-24 00:59:10|131.97|130.57|131.87|130.47|131.97|130.57|131.87|130.47|5
1653353960000|2022-05-24 00:59:20|131.83|130.43|131.84|130.44|131.84|130.44|131.83|130.43|2
1653353990000|2022-05-24 00:59:50|131.86|130.46|131.87|130.47|131.87|130.47|131.86|130.46|6
1653354000000|2022-05-24 01:00:00|131.85|130.45|131.87|130.47|131.87|130.47|131.85|130.45|2
1653354010000|2022-05-24 01:00:10|131.86|130.46|131.81|130.41|131.86|130.46|131.79|130.39|8
1653354020000|2022-05-24 01:00:20|131.79|130.39|131.87|130.47|131.88|130.48|131.79|130.39|8
1653354030000|2022-05-24 01:00:30|131.85|130.45|131.75|130.35|131.85|130.45|131.75|130.35|11
1653354040000|2022-05-24 01:00:40|131.76|130.36|131.79|130.39|131.8|130.4|131.76|130.36|5
1653354060000|2022-05-24 01:01:00|131.78|130.38|131.7|130.3|131.79|130.39|131.7|130.3|8
1653354070000|2022-05-24 01:01:10|131.69|130.29|131.7|130.3|131.7|130.3|131.68|130.28|3
1653354080000|2022-05-24 01:01:20|131.69|130.29|131.55|130.15|131.69|130.29|131.55|130.15|6
1653354090000|2022-05-24 01:01:30|131.56|130.16|131.64|130.24|131.64|130.24|131.55|130.15|5
1653354100000|2022-05-24 01:01:40|131.65|130.25|131.64|130.24|131.65|130.25|131.64|130.24|4
1653354110000|2022-05-24 01:01:50|131.65|130.25|131.65|130.25|131.65|130.25|131.64|130.24|7
1653354130000|2022-05-24 01:02:10|131.61|130.21|131.56|130.16|131.61|130.21|131.56|130.16|7
1653354140000|2022-05-24 01:02:20|131.55|130.15|131.55|130.15|131.55|130.15|131.55|130.15|1
1653354170000|2022-05-24 01:02:50|131.56|130.16|131.64|130.24|131.65|130.25|131.55|130.15|9
1653354180000|2022-05-24 01:03:00|131.66|130.26|131.71|130.31|131.71|130.31|131.66|130.26|4
1653354190000|2022-05-24 01:03:10|131.66|130.26|131.66|130.26|131.67|130.27|131.66|130.26|3
1653354200000|2022-05-24 01:03:20|131.67|130.27|131.67|130.27|131.69|130.29|131.66|130.26|6
1653354210000|2022-05-24 01:03:30|131.66|130.26|131.68|130.28|131.69|130.29|131.66|130.26|6
1653354220000|2022-05-24 01:03:40|131.66|130.26|131.68|130.28|131.68|130.28|131.65|130.25|4
1653354230000|2022-05-24 01:03:50|131.66|130.26|131.67|130.27|131.67|130.27|131.65|130.25|4
1653354240000|2022-05-24 01:04:00|131.66|130.26|131.7|130.3|131.7|130.3|131.66|130.26|3
1653354250000|2022-05-24 01:04:10|131.71|130.31|131.76|130.36|131.77|130.37|131.71|130.31|7
1653354260000|2022-05-24 01:04:20|131.77|130.37|131.77|130.37|131.77|130.37|131.77|130.37|1
1653354270000|2022-05-24 01:04:30|131.76|130.36|131.76|130.36|131.76|130.36|131.76|130.36|1
1653354290000|2022-05-24 01:04:50|131.75|130.35|131.76|130.36|131.77|130.37|131.75|130.35|4
1653354320000|2022-05-24 01:05:20|131.86|130.46|132.07|130.67|132.08|130.68|131.86|130.46|8
1653354330000|2022-05-24 01:05:30|132.05|130.65|131.97|130.57|132.06|130.66|131.96|130.56|10
1653354340000|2022-05-24 01:05:40|131.95|130.55|131.88|130.48|131.95|130.55|131.86|130.46|13
1653354350000|2022-05-24 01:05:50|131.87|130.47|131.79|130.39|131.87|130.47|131.79|130.39|7
1653354360000|2022-05-24 01:06:00|131.76|130.36|131.79|130.39|131.79|130.39|131.76|130.36|2
1653354370000|2022-05-24 01:06:10|131.77|130.37|131.8|130.4|131.8|130.4|131.77|130.37|8
1653354380000|2022-05-24 01:06:20|131.81|130.41|131.88|130.48|131.88|130.48|131.81|130.41|7
1653354390000|2022-05-24 01:06:30|131.87|130.47|131.8|130.4|131.88|130.48|131.8|130.4|7
1653354410000|2022-05-24 01:06:50|131.79|130.39|131.79|130.39|131.79|130.39|131.79|130.39|1
1653354420000|2022-05-24 01:07:00|131.82|130.42|131.88|130.48|131.88|130.48|131.82|130.42|8
1653354430000|2022-05-24 01:07:10|131.87|130.47|131.95|130.55|131.95|130.55|131.87|130.47|5
1653354440000|2022-05-24 01:07:20|131.96|130.56|132.05|130.65|132.05|130.65|131.96|130.56|11
1653354470000|2022-05-24 01:07:50|132.04|130.64|132.05|130.65|132.05|130.65|131.97|130.57|10
1653354480000|2022-05-24 01:08:00|132.04|130.64|132.04|130.64|132.04|130.64|132.04|130.64|1
1653354490000|2022-05-24 01:08:10|132.05|130.65|131.99|130.59|132.05|130.65|131.99|130.59|4
1653354530000|2022-05-24 01:08:50|132|130.6|132|130.6|132|130.6|132|130.6|1
1653354540000|2022-05-24 01:09:00|131.99|130.59|131.97|130.57|132.04|130.64|131.96|130.56|10
1653354550000|2022-05-24 01:09:10|131.98|130.58|131.97|130.57|131.98|130.58|131.97|130.57|4
1653354560000|2022-05-24 01:09:20|131.99|130.59|131.98|130.58|131.99|130.59|131.96|130.56|4
1653354570000|2022-05-24 01:09:30|131.97|130.57|132|130.6|132|130.6|131.97|130.57|6
1653354580000|2022-05-24 01:09:40|131.99|130.59|132.06|130.66|132.06|130.66|131.99|130.59|8
1653354590000|2022-05-24 01:09:50|132.05|130.65|132.04|130.64|132.05|130.65|132.02|130.62|8
1653354600000|2022-05-24 01:10:00|132.03|130.63|132.07|130.67|132.08|130.68|132.03|130.63|7
1653354610000|2022-05-24 01:10:10|132.05|130.65|132.16|130.76|132.16|130.76|132.05|130.65|9
1653354620000|2022-05-24 01:10:20|132.15|130.75|132.08|130.68|132.15|130.75|132.06|130.66|8
1653354630000|2022-05-24 01:10:30|132.07|130.67|132.08|130.68|132.09|130.69|132.07|130.67|3
1653354640000|2022-05-24 01:10:40|132.07|130.67|132.16|130.76|132.18|130.78|132.07|130.67|9
1653354650000|2022-05-24 01:10:50|132.14|130.74|132.16|130.76|132.16|130.76|132.14|130.74|6
1653354660000|2022-05-24 01:11:00|132.17|130.77|132.18|130.78|132.26|130.86|132.17|130.77|10
1653354670000|2022-05-24 01:11:10|132.19|130.79|132.17|130.77|132.22|130.82|132.17|130.77|7
1653354680000|2022-05-24 01:11:20|132.18|130.78|132.17|130.77|132.18|130.78|132.17|130.77|2
1653354690000|2022-05-24 01:11:30|132.16|130.76|132.16|130.76|132.16|130.76|132.16|130.76|1
1653354700000|2022-05-24 01:11:40|132.15|130.75|132.08|130.68|132.16|130.76|132.08|130.68|10
1653354710000|2022-05-24 01:11:50|132.09|130.69|132.12|130.72|132.12|130.72|132.09|130.69|4
1653354720000|2022-05-24 01:12:00|132.1|130.7|132.1|130.7|132.14|130.74|132.09|130.69|8
1653354730000|2022-05-24 01:12:10|132.09|130.69|132.03|130.63|132.09|130.69|132.03|130.63|6
1653354740000|2022-05-24 01:12:20|132.04|130.64|132.06|130.66|132.06|130.66|132.04|130.64|2
1653354750000|2022-05-24 01:12:30|132.04|130.64|132.07|130.67|132.08|130.68|132.03|130.63|11
1653354770000|2022-05-24 01:12:50|132.06|130.66|132.05|130.65|132.06|130.66|132.05|130.65|2
1653354780000|2022-05-24 01:13:00|132.07|130.67|132.06|130.66|132.07|130.67|132.04|130.64|4
1653354790000|2022-05-24 01:13:10|132.07|130.67|132.07|130.67|132.07|130.67|132.07|130.67|1
1653354800000|2022-05-24 01:13:20|132.05|130.65|132.05|130.65|132.06|130.66|132.04|130.64|5
1653354810000|2022-05-24 01:13:30|132.04|130.64|131.97|130.57|132.07|130.67|131.97|130.57|6
1653354830000|2022-05-24 01:13:50|131.96|130.56|131.96|130.56|131.96|130.56|131.96|130.56|1
1653354840000|2022-05-24 01:14:00|131.97|130.57|131.97|130.57|131.97|130.57|131.96|130.56|7
1653354850000|2022-05-24 01:14:10|131.96|130.56|131.97|130.57|131.97|130.57|131.96|130.56|2
1653354860000|2022-05-24 01:14:20|131.98|130.58|131.98|130.58|131.98|130.58|131.98|130.58|1
1653354870000|2022-05-24 01:14:30|131.97|130.57|131.97|130.57|131.97|130.57|131.97|130.57|1
1653354880000|2022-05-24 01:14:40|131.98|130.58|131.98|130.58|131.98|130.58|131.98|130.58|1
1653354890000|2022-05-24 01:14:50|131.97|130.57|132.05|130.65|132.07|130.67|131.97|130.57|10
1653354900000|2022-05-24 01:15:00|132.07|130.67|132.07|130.67|132.12|130.72|132.05|130.65|8
1653354910000|2022-05-24 01:15:10|132.06|130.66|132.01|130.61|132.06|130.66|132.01|130.61|3
1653354920000|2022-05-24 01:15:20|132|130.6|132.02|130.62|132.02|130.62|132|130.6|2
1653354930000|2022-05-24 01:15:30|132|130.6|131.93|130.53|132|130.6|131.92|130.52|10
1653354940000|2022-05-24 01:15:40|131.95|130.55|131.92|130.52|131.95|130.55|131.92|130.52|2
1653354950000|2022-05-24 01:15:50|131.94|130.54|131.92|130.52|131.94|130.54|131.92|130.52|4
1653354960000|2022-05-24 01:16:00|131.93|130.53|131.96|130.56|131.98|130.58|131.91|130.51|7
1653354970000|2022-05-24 01:16:10|131.95|130.55|131.8|130.4|131.95|130.55|131.78|130.38|13
1653354980000|2022-05-24 01:16:20|131.79|130.39|131.85|130.45|131.88|130.48|131.77|130.37|14
1653355000000|2022-05-24 01:16:40|131.86|130.46|131.87|130.47|131.87|130.47|131.86|130.46|2
1653355010000|2022-05-24 01:16:50|131.86|130.46|131.86|130.46|131.86|130.46|131.86|130.46|1
1653355020000|2022-05-24 01:17:00|131.85|130.45|131.84|130.44|131.87|130.47|131.84|130.44|5
1653355030000|2022-05-24 01:17:10|131.83|130.43|131.84|130.44|131.86|130.46|131.83|130.43|4
1653355050000|2022-05-24 01:17:30|131.85|130.45|131.84|130.44|131.85|130.45|131.83|130.43|3
1653355060000|2022-05-24 01:17:40|131.83|130.43|131.68|130.28|131.84|130.44|131.68|130.28|11
1653355070000|2022-05-24 01:17:50|131.69|130.29|131.73|130.33|131.75|130.35|131.69|130.29|5
1653355080000|2022-05-24 01:18:00|131.72|130.32|131.76|130.36|131.76|130.36|131.72|130.32|2
1653355090000|2022-05-24 01:18:10|131.75|130.35|131.75|130.35|131.76|130.36|131.75|130.35|3
1653355110000|2022-05-24 01:18:30|131.71|130.31|131.78|130.38|131.79|130.39|131.71|130.31|5
1653355120000|2022-05-24 01:18:40|131.79|130.39|131.68|130.28|131.79|130.39|131.68|130.28|8
1653355130000|2022-05-24 01:18:50|131.67|130.27|131.69|130.29|131.75|130.35|131.67|130.27|6
1653355140000|2022-05-24 01:19:00|131.68|130.28|131.69|130.29|131.69|130.29|131.66|130.26|6
1653355150000|2022-05-24 01:19:10|131.68|130.28|131.52|130.12|131.68|130.28|131.52|130.12|11
1653355160000|2022-05-24 01:19:20|131.55|130.15|131.51|130.11|131.55|130.15|131.5|130.1|4
1653355170000|2022-05-24 01:19:30|131.49|130.09|131.46|130.06|131.49|130.09|131.42|130.02|13
1653355180000|2022-05-24 01:19:40|131.45|130.05|131.42|130.02|131.45|130.05|131.4|130|6
1653355190000|2022-05-24 01:19:50|131.39|129.99|131.4|130|131.4|130|131.39|129.99|2
1653355230000|2022-05-24 01:20:30|131.39|129.99|131.33|129.93|131.4|130|131.33|129.93|6
1653355240000|2022-05-24 01:20:40|131.32|129.92|131.32|129.92|131.35|129.95|131.3|129.9|4
1653355250000|2022-05-24 01:20:50|131.33|129.93|131.36|129.96|131.36|129.96|131.31|129.91|4
1653355260000|2022-05-24 01:21:00|131.37|129.97|131.36|129.96|131.37|129.97|131.36|129.96|4
1653355270000|2022-05-24 01:21:10|131.35|129.95|131.37|129.97|131.38|129.98|131.32|129.92|10
1653355280000|2022-05-24 01:21:20|131.36|129.96|131.36|129.96|131.37|129.97|131.35|129.95|4
1653355290000|2022-05-24 01:21:30|131.37|129.97|131.44|130.04|131.44|130.04|131.37|129.97|6
1653355300000|2022-05-24 01:21:40|131.45|130.05|131.48|130.08|131.5|130.1|131.45|130.05|6
1653355320000|2022-05-24 01:22:00|131.49|130.09|131.49|130.09|131.5|130.1|131.49|130.09|3
1653355330000|2022-05-24 01:22:10|131.47|130.07|131.42|130.02|131.47|130.07|131.42|130.02|3
1653355340000|2022-05-24 01:22:20|131.4|130|131.4|130|131.42|130.02|131.4|130|3
1653355350000|2022-05-24 01:22:30|131.42|130.02|131.48|130.08|131.48|130.08|131.4|130|8
1653355360000|2022-05-24 01:22:40|131.46|130.06|131.45|130.05|131.46|130.06|131.45|130.05|2
1653355370000|2022-05-24 01:22:50|131.44|130.04|131.52|130.12|131.52|130.12|131.44|130.04|8
1653355380000|2022-05-24 01:23:00|131.53|130.13|131.53|130.13|131.53|130.13|131.53|130.13|1
1653355390000|2022-05-24 01:23:10|131.5|130.1|131.47|130.07|131.5|130.1|131.47|130.07|8
1653355400000|2022-05-24 01:23:20|131.46|130.06|131.46|130.06|131.49|130.09|131.46|130.06|3
1653355410000|2022-05-24 01:23:30|131.49|130.09|131.45|130.05|131.49|130.09|131.45|130.05|4
1653355440000|2022-05-24 01:24:00|131.44|130.04|131.37|129.97|131.44|130.04|131.36|129.96|6
1653355460000|2022-05-24 01:24:20|131.38|129.98|131.35|129.95|131.38|129.98|131.35|129.95|4
1653355470000|2022-05-24 01:24:30|131.36|129.96|131.35|129.95|131.37|129.97|131.35|129.95|7
1653355480000|2022-05-24 01:24:40|131.36|129.96|131.44|130.04|131.44|130.04|131.35|129.95|9
1653355490000|2022-05-24 01:24:50|131.45|130.05|131.47|130.07|131.47|130.07|131.44|130.04|4
1653355500000|2022-05-24 01:25:00|131.45|130.05|131.49|130.09|131.51|130.11|131.45|130.05|8
1653355510000|2022-05-24 01:25:10|131.47|130.07|131.46|130.06|131.47|130.07|131.46|130.06|2
1653355520000|2022-05-24 01:25:20|131.45|130.05|131.47|130.07|131.47|130.07|131.45|130.05|3
1653355530000|2022-05-24 01:25:30|131.49|130.09|131.5|130.1|131.51|130.11|131.47|130.07|5
1653355540000|2022-05-24 01:25:40|131.49|130.09|131.46|130.06|131.49|130.09|131.46|130.06|4
1653355550000|2022-05-24 01:25:50|131.47|130.07|131.47|130.07|131.47|130.07|131.47|130.07|1
1653355560000|2022-05-24 01:26:00|131.46|130.06|131.47|130.07|131.47|130.07|131.46|130.06|2
1653355580000|2022-05-24 01:26:20|131.48|130.08|131.54|130.14|131.55|130.15|131.48|130.08|6
1653355590000|2022-05-24 01:26:30|131.58|130.18|131.57|130.17|131.58|130.18|131.57|130.17|2
1653355600000|2022-05-24 01:26:40|131.55|130.15|131.58|130.18|131.58|130.18|131.55|130.15|4
1653355610000|2022-05-24 01:26:50|131.56|130.16|131.6|130.2|131.6|130.2|131.55|130.15|7
1653355660000|2022-05-24 01:27:40|131.58|130.18|131.57|130.17|131.58|130.18|131.55|130.15|4
1653355670000|2022-05-24 01:27:50|131.55|130.15|131.57|130.17|131.57|130.17|131.55|130.15|2
1653355680000|2022-05-24 01:28:00|131.55|130.15|131.53|130.13|131.55|130.15|131.52|130.12|4
1653355690000|2022-05-24 01:28:10|131.51|130.11|131.42|130.02|131.51|130.11|131.42|130.02|6
1653355730000|2022-05-24 01:28:50|131.46|130.06|131.48|130.08|131.48|130.08|131.45|130.05|3
1653355740000|2022-05-24 01:29:00|131.47|130.07|131.48|130.08|131.51|130.11|131.47|130.07|6
1653355750000|2022-05-24 01:29:10|131.49|130.09|131.48|130.08|131.49|130.09|131.48|130.08|4
1653355760000|2022-05-24 01:29:20|131.47|130.07|131.48|130.08|131.48|130.08|131.45|130.05|8
1653355770000|2022-05-24 01:29:30|131.47|130.07|131.47|130.07|131.47|130.07|131.47|130.07|1
1653355780000|2022-05-24 01:29:40|131.46|130.06|131.47|130.07|131.48|130.08|131.46|130.06|4
1653355790000|2022-05-24 01:29:50|131.48|130.08|131.48|130.08|131.48|130.08|131.48|130.08|1
1653355800000|2022-05-24 01:30:00|131.5|130.1|131.46|130.06|131.55|130.15|131.46|130.06|12
1653355810000|2022-05-24 01:30:10|131.45|130.05|131.42|130.02|131.45|130.05|131.42|130.02|5
1653355820000|2022-05-24 01:30:20|131.44|130.04|131.46|130.06|131.46|130.06|131.43|130.03|5
1653355830000|2022-05-24 01:30:30|131.47|130.07|131.45|130.05|131.47|130.07|131.45|130.05|3
1653355850000|2022-05-24 01:30:50|131.44|130.04|131.43|130.03|131.44|130.04|131.43|130.03|2
1653355860000|2022-05-24 01:31:00|131.42|130.02|131.42|130.02|131.42|130.02|131.42|130.02|1
1653355900000|2022-05-24 01:31:40|131.44|130.04|131.43|130.03|131.44|130.04|131.43|130.03|2
1653355910000|2022-05-24 01:31:50|131.42|130.02|131.27|129.87|131.42|130.02|131.26|129.86|10
1653355920000|2022-05-24 01:32:00|131.23|129.83|131.19|129.79|131.23|129.83|131.19|129.79|3
1653355950000|2022-05-24 01:32:30|131.17|129.77|131.18|129.78|131.18|129.78|131.17|129.77|2
1653355960000|2022-05-24 01:32:40|131.2|129.8|131.28|129.88|131.28|129.88|131.18|129.78|8
1653355970000|2022-05-24 01:32:50|131.29|129.89|131.29|129.89|131.3|129.9|131.28|129.88|7
1653355980000|2022-05-24 01:33:00|131.3|129.9|131.36|129.96|131.36|129.96|131.3|129.9|5
1653355990000|2022-05-24 01:33:10|131.38|129.98|131.46|130.06|131.46|130.06|131.37|129.97|7
1653356000000|2022-05-24 01:33:20|131.43|130.03|131.39|129.99|131.43|130.03|131.38|129.98|4
1653356020000|2022-05-24 01:33:40|131.38|129.98|131.46|130.06|131.46|130.06|131.38|129.98|4
1653356040000|2022-05-24 01:34:00|131.49|130.09|131.47|130.07|131.49|130.09|131.46|130.06|4
1653356050000|2022-05-24 01:34:10|131.49|130.09|131.49|130.09|131.5|130.1|131.49|130.09|3
1653356070000|2022-05-24 01:34:30|131.48|130.08|131.54|130.14|131.54|130.14|131.48|130.08|3
1653356080000|2022-05-24 01:34:40|131.55|130.15|131.55|130.15|131.55|130.15|131.55|130.15|1
1653356090000|2022-05-24 01:34:50|131.54|130.14|131.54|130.14|131.54|130.14|131.54|130.14|1
1653356100000|2022-05-24 01:35:00|131.55|130.15|131.56|130.16|131.56|130.16|131.55|130.15|2
1653356140000|2022-05-24 01:35:40|131.5|130.1|131.47|130.07|131.5|130.1|131.47|130.07|4
1653356150000|2022-05-24 01:35:50|131.48|130.08|131.55|130.15|131.57|130.17|131.48|130.08|8
1653356190000|2022-05-24 01:36:30|131.56|130.16|131.55|130.15|131.56|130.16|131.55|130.15|2
1653356220000|2022-05-24 01:37:00|131.54|130.14|131.5|130.1|131.56|130.16|131.5|130.1|6
1653356230000|2022-05-24 01:37:10|131.49|130.09|131.47|130.07|131.49|130.09|131.47|130.07|5
1653356240000|2022-05-24 01:37:20|131.46|130.06|131.47|130.07|131.47|130.07|131.46|130.06|2
1653356250000|2022-05-24 01:37:30|131.46|130.06|131.55|130.15|131.55|130.15|131.46|130.06|7
1653356280000|2022-05-24 01:38:00|131.56|130.16|131.57|130.17|131.58|130.18|131.56|130.16|5
1653356300000|2022-05-24 01:38:20|131.59|130.19|131.58|130.18|131.59|130.19|131.58|130.18|2
1653356310000|2022-05-24 01:38:30|131.57|130.17|131.57|130.17|131.57|130.17|131.57|130.17|1
1653356320000|2022-05-24 01:38:40|131.58|130.18|131.59|130.19|131.59|130.19|131.57|130.17|5
1653356330000|2022-05-24 01:38:50|131.58|130.18|131.64|130.24|131.64|130.24|131.58|130.18|3
1653356340000|2022-05-24 01:39:00|131.65|130.25|131.58|130.18|131.68|130.28|131.58|130.18|7
1653356360000|2022-05-24 01:39:20|131.6|130.2|131.65|130.25|131.65|130.25|131.6|130.2|4
1653356370000|2022-05-24 01:39:30|131.64|130.24|131.65|130.25|131.65|130.25|131.62|130.22|4
1653356390000|2022-05-24 01:39:50|131.66|130.26|131.66|130.26|131.66|130.26|131.65|130.25|3
1653356410000|2022-05-24 01:40:10|131.68|130.28|131.66|130.26|131.68|130.28|131.65|130.25|3
1653356430000|2022-05-24 01:40:30|131.68|130.28|131.67|130.27|131.68|130.28|131.67|130.27|2
1653356440000|2022-05-24 01:40:40|131.66|130.26|131.72|130.32|131.72|130.32|131.66|130.26|4
1653356450000|2022-05-24 01:40:50|131.73|130.33|131.69|130.29|131.73|130.33|131.69|130.29|3
1653356470000|2022-05-24 01:41:10|131.68|130.28|131.58|130.18|131.68|130.28|131.58|130.18|8
1653356480000|2022-05-24 01:41:20|131.57|130.17|131.65|130.25|131.65|130.25|131.57|130.17|6
1653356490000|2022-05-24 01:41:30|131.64|130.24|131.65|130.25|131.65|130.25|131.64|130.24|2
1653356510000|2022-05-24 01:41:50|131.64|130.24|131.64|130.24|131.64|130.24|131.64|130.24|1
1653356520000|2022-05-24 01:42:00|131.65|130.25|131.65|130.25|131.65|130.25|131.64|130.24|3
1653356530000|2022-05-24 01:42:10|131.66|130.26|131.66|130.26|131.66|130.26|131.64|130.24|3
1653356540000|2022-05-24 01:42:20|131.65|130.25|131.66|130.26|131.68|130.28|131.65|130.25|5
1653356550000|2022-05-24 01:42:30|131.67|130.27|131.67|130.27|131.67|130.27|131.67|130.27|1
1653356560000|2022-05-24 01:42:40|131.66|130.26|131.66|130.26|131.66|130.26|131.66|130.26|1
1653356580000|2022-05-24 01:43:00|131.65|130.25|131.61|130.21|131.65|130.25|131.6|130.2|5
1653356590000|2022-05-24 01:43:10|131.6|130.2|131.59|130.19|131.6|130.2|131.59|130.19|2
1653356600000|2022-05-24 01:43:20|131.58|130.18|131.52|130.12|131.58|130.18|131.52|130.12|5
1653356610000|2022-05-24 01:43:30|131.55|130.15|131.57|130.17|131.58|130.18|131.53|130.13|8
1653356630000|2022-05-24 01:43:50|131.56|130.16|131.56|130.16|131.56|130.16|131.56|130.16|1
1653356660000|2022-05-24 01:44:20|131.58|130.18|131.47|130.07|131.58|130.18|131.47|130.07|6
1653356670000|2022-05-24 01:44:30|131.46|130.06|131.46|130.06|131.47|130.07|131.46|130.06|5
1653356680000|2022-05-24 01:44:40|131.45|130.05|131.46|130.06|131.46|130.06|131.45|130.05|2
1653356690000|2022-05-24 01:44:50|131.45|130.05|131.47|130.07|131.48|130.08|131.45|130.05|3
1653356700000|2022-05-24 01:45:00|131.46|130.06|131.47|130.07|131.47|130.07|131.46|130.06|2
1653356710000|2022-05-24 01:45:10|131.46|130.06|131.44|130.04|131.46|130.06|131.35|129.95|13
1653356720000|2022-05-24 01:45:20|131.45|130.05|131.49|130.09|131.49|130.09|131.45|130.05|5
1653356740000|2022-05-24 01:45:40|131.53|130.13|131.55|130.15|131.55|130.15|131.53|130.13|2
1653356750000|2022-05-24 01:45:50|131.54|130.14|131.54|130.14|131.54|130.14|131.54|130.14|1
1653356760000|2022-05-24 01:46:00|131.58|130.18|131.59|130.19|131.59|130.19|131.58|130.18|4
1653356780000|2022-05-24 01:46:20|131.6|130.2|131.61|130.21|131.61|130.21|131.6|130.2|2
1653356790000|2022-05-24 01:46:30|131.62|130.22|131.66|130.26|131.66|130.26|131.62|130.22|4
1653356810000|2022-05-24 01:46:50|131.68|130.28|131.69|130.29|131.69|130.29|131.68|130.28|2
1653356820000|2022-05-24 01:47:00|131.7|130.3|131.63|130.23|131.71|130.31|131.63|130.23|9
1653356830000|2022-05-24 01:47:10|131.66|130.26|131.66|130.26|131.67|130.27|131.66|130.26|3
1653356840000|2022-05-24 01:47:20|131.65|130.25|131.65|130.25|131.66|130.26|131.65|130.25|3
1653356850000|2022-05-24 01:47:30|131.66|130.26|131.67|130.27|131.67|130.27|131.66|130.26|2
1653356860000|2022-05-24 01:47:40|131.68|130.28|131.69|130.29|131.69|130.29|131.66|130.26|5
1653356870000|2022-05-24 01:47:50|131.7|130.3|131.7|130.3|131.7|130.3|131.7|130.3|1
1653356880000|2022-05-24 01:48:00|131.71|130.31|131.72|130.32|131.72|130.32|131.71|130.31|2
1653356890000|2022-05-24 01:48:10|131.73|130.33|131.91|130.51|131.92|130.52|131.73|130.33|12
1653356900000|2022-05-24 01:48:20|131.92|130.52|131.91|130.51|131.92|130.52|131.91|130.51|2
1653356910000|2022-05-24 01:48:30|131.9|130.5|131.97|130.57|131.97|130.57|131.9|130.5|5
1653356920000|2022-05-24 01:48:40|131.98|130.58|131.99|130.59|131.99|130.59|131.98|130.58|4
1653356930000|2022-05-24 01:48:50|131.98|130.58|131.97|130.57|132|130.6|131.96|130.56|6
1653356940000|2022-05-24 01:49:00|131.99|130.59|131.95|130.55|131.99|130.59|131.95|130.55|2
1653356950000|2022-05-24 01:49:10|131.97|130.57|131.97|130.57|131.99|130.59|131.95|130.55|4
1653356960000|2022-05-24 01:49:20|131.96|130.56|131.97|130.57|131.97|130.57|131.95|130.55|4
1653356980000|2022-05-24 01:49:40|131.96|130.56|131.98|130.58|131.98|130.58|131.96|130.56|6
1653356990000|2022-05-24 01:49:50|131.96|130.56|131.96|130.56|131.97|130.57|131.96|130.56|3
1653357000000|2022-05-24 01:50:00|131.97|130.57|132.04|130.64|132.09|130.69|131.96|130.56|13
1653357010000|2022-05-24 01:50:10|132.05|130.65|132.08|130.68|132.08|130.68|132.03|130.63|5
1653357020000|2022-05-24 01:50:20|132.07|130.67|132.08|130.68|132.08|130.68|132.07|130.67|2
1653357030000|2022-05-24 01:50:30|132.07|130.67|132.1|130.7|132.12|130.72|132.07|130.67|6
1653357040000|2022-05-24 01:50:40|132.09|130.69|132.1|130.7|132.1|130.7|132.09|130.69|2
1653357050000|2022-05-24 01:50:50|132.09|130.69|132.08|130.68|132.09|130.69|132.08|130.68|2
1653357060000|2022-05-24 01:51:00|132.09|130.69|132.09|130.69|132.09|130.69|132.08|130.68|3
1653357070000|2022-05-24 01:51:10|132.1|130.7|132.11|130.71|132.18|130.78|132.1|130.7|8
1653357080000|2022-05-24 01:51:20|132.12|130.72|132.11|130.71|132.12|130.72|132.11|130.71|2
1653357090000|2022-05-24 01:51:30|132.15|130.75|132.26|130.86|132.26|130.86|132.13|130.73|6
1653357100000|2022-05-24 01:51:40|132.27|130.87|132.36|130.96|132.37|130.97|132.23|130.83|9
1653357110000|2022-05-24 01:51:50|132.37|130.97|132.33|130.93|132.37|130.97|132.33|130.93|4
1653357120000|2022-05-24 01:52:00|132.31|130.91|132.36|130.96|132.37|130.97|132.31|130.91|7
1653357130000|2022-05-24 01:52:10|132.37|130.97|132.37|130.97|132.37|130.97|132.35|130.95|3
1653357140000|2022-05-24 01:52:20|132.38|130.98|132.35|130.95|132.38|130.98|132.34|130.94|5
1653357150000|2022-05-24 01:52:30|132.33|130.93|132.27|130.87|132.33|130.93|132.27|130.87|6
1653357160000|2022-05-24 01:52:40|132.28|130.88|132.43|131.03|132.44|131.04|132.28|130.88|8
1653357170000|2022-05-24 01:52:50|132.4|131|132.36|130.96|132.44|131.04|132.36|130.96|7
1653357180000|2022-05-24 01:53:00|132.37|130.97|132.37|130.97|132.38|130.98|132.36|130.96|6
1653357200000|2022-05-24 01:53:20|132.36|130.96|132.37|130.97|132.46|131.06|132.36|130.96|11
1653357240000|2022-05-24 01:54:00|132.42|131.02|132.45|131.05|132.45|131.05|132.42|131.02|4
1653357250000|2022-05-24 01:54:10|132.46|131.06|132.46|131.06|132.46|131.06|132.45|131.05|3
1653357260000|2022-05-24 01:54:20|132.47|131.07|132.46|131.06|132.48|131.08|132.46|131.06|5
1653357270000|2022-05-24 01:54:30|132.47|131.07|132.47|131.07|132.47|131.07|132.47|131.07|1
1653357290000|2022-05-24 01:54:50|132.51|131.11|132.57|131.17|132.57|131.17|132.51|131.11|5
1653357300000|2022-05-24 01:55:00|132.56|131.16|132.48|131.08|132.56|131.16|132.48|131.08|7
1653357310000|2022-05-24 01:55:10|132.47|131.07|132.48|131.08|132.48|131.08|132.47|131.07|2
1653357320000|2022-05-24 01:55:20|132.52|131.12|132.53|131.13|132.53|131.13|132.52|131.12|2
1653357330000|2022-05-24 01:55:30|132.52|131.12|132.53|131.13|132.54|131.14|132.52|131.12|4
1653357340000|2022-05-24 01:55:40|132.54|131.14|132.51|131.11|132.54|131.14|132.51|131.11|3
1653357350000|2022-05-24 01:55:50|132.53|131.13|132.54|131.14|132.54|131.14|132.53|131.13|2
1653357360000|2022-05-24 01:56:00|132.53|131.13|132.53|131.13|132.53|131.13|132.53|131.13|1
1653357370000|2022-05-24 01:56:10|132.54|131.14|132.54|131.14|132.55|131.15|132.54|131.14|7
1653357380000|2022-05-24 01:56:20|132.53|131.13|132.53|131.13|132.53|131.13|132.52|131.12|3
1653357390000|2022-05-24 01:56:30|132.52|131.12|132.52|131.12|132.52|131.12|132.52|131.12|1
1653357400000|2022-05-24 01:56:40|132.53|131.13|132.53|131.13|132.53|131.13|132.53|131.13|1
1653357410000|2022-05-24 01:56:50|132.52|131.12|132.54|131.14|132.54|131.14|132.52|131.12|3
1653357430000|2022-05-24 01:57:10|132.53|131.13|132.46|131.06|132.53|131.13|132.46|131.06|6
1653357440000|2022-05-24 01:57:20|132.5|131.1|132.49|131.09|132.5|131.1|132.48|131.08|7
1653357450000|2022-05-24 01:57:30|132.5|131.1|132.5|131.1|132.5|131.1|132.49|131.09|7
1653357460000|2022-05-24 01:57:40|132.49|131.09|132.58|131.18|132.58|131.18|132.49|131.09|9
1653357470000|2022-05-24 01:57:50|132.59|131.19|132.6|131.2|132.6|131.2|132.59|131.19|2
1653357480000|2022-05-24 01:58:00|132.59|131.19|132.6|131.2|132.6|131.2|132.59|131.19|2
1653357490000|2022-05-24 01:58:10|132.58|131.18|132.48|131.08|132.58|131.18|132.48|131.08|5
1653357520000|2022-05-24 01:58:40|132.49|131.09|132.49|131.09|132.52|131.12|132.48|131.08|10
1653357530000|2022-05-24 01:58:50|132.48|131.08|132.49|131.09|132.49|131.09|132.48|131.08|6
1653357540000|2022-05-24 01:59:00|132.5|131.1|132.53|131.13|132.53|131.13|132.5|131.1|8
1653357550000|2022-05-24 01:59:10|132.54|131.14|132.53|131.13|132.54|131.14|132.53|131.13|2
1653357560000|2022-05-24 01:59:20|132.54|131.14|132.54|131.14|132.54|131.14|132.54|131.14|1
1653357580000|2022-05-24 01:59:40|132.55|131.15|132.55|131.15|132.55|131.15|132.55|131.15|1
1653357590000|2022-05-24 01:59:50|132.54|131.14|132.52|131.12|132.54|131.14|132.52|131.12|3
1653357600000|2022-05-24 02:00:00|132.53|131.13|132.49|131.09|132.53|131.13|132.47|131.07|12
1653357610000|2022-05-24 02:00:10|132.47|131.07|132.51|131.11|132.52|131.12|132.47|131.07|9
1653357620000|2022-05-24 02:00:20|132.52|131.12|132.59|131.19|132.59|131.19|132.5|131.1|8
1653357630000|2022-05-24 02:00:30|132.6|131.2|132.6|131.2|132.6|131.2|132.6|131.2|1
1653357640000|2022-05-24 02:00:40|132.61|131.21|132.6|131.2|132.61|131.21|132.59|131.19|8
1653357650000|2022-05-24 02:00:50|132.61|131.21|132.6|131.2|132.61|131.21|132.6|131.2|2
1653357660000|2022-05-24 02:01:00|132.61|131.21|132.62|131.22|132.62|131.22|132.6|131.2|6
1653357670000|2022-05-24 02:01:10|132.64|131.24|132.64|131.24|132.65|131.25|132.64|131.24|5
1653357680000|2022-05-24 02:01:20|132.65|131.25|132.64|131.24|132.65|131.25|132.64|131.24|8
1653357700000|2022-05-24 02:01:40|132.65|131.25|132.64|131.24|132.65|131.25|132.64|131.24|16
1653357710000|2022-05-24 02:01:50|132.65|131.25|132.52|131.12|132.65|131.25|132.52|131.12|13
1653357740000|2022-05-24 02:02:20|132.51|131.11|132.53|131.13|132.53|131.13|132.51|131.11|3
1653357750000|2022-05-24 02:02:30|132.56|131.16|132.54|131.14|132.56|131.16|132.53|131.13|5
1653357770000|2022-05-24 02:02:50|132.53|131.13|132.53|131.13|132.53|131.13|132.52|131.12|3
1653357780000|2022-05-24 02:03:00|132.54|131.14|132.59|131.19|132.59|131.19|132.54|131.14|6
1653357790000|2022-05-24 02:03:10|132.58|131.18|132.59|131.19|132.59|131.19|132.58|131.18|4
1653357810000|2022-05-24 02:03:30|132.6|131.2|132.6|131.2|132.6|131.2|132.6|131.2|1
1653357840000|2022-05-24 02:04:00|132.59|131.19|132.52|131.12|132.59|131.19|132.51|131.11|8
1653357850000|2022-05-24 02:04:10|132.53|131.13|132.48|131.08|132.53|131.13|132.48|131.08|5
1653357860000|2022-05-24 02:04:20|132.49|131.09|132.48|131.08|132.49|131.09|132.48|131.08|2
1653357870000|2022-05-24 02:04:30|132.49|131.09|132.49|131.09|132.49|131.09|132.48|131.08|5
1653357880000|2022-05-24 02:04:40|132.55|131.15|132.55|131.15|132.56|131.16|132.54|131.14|9
1653357900000|2022-05-24 02:05:00|132.53|131.13|132.5|131.1|132.53|131.13|132.49|131.09|8
1653357910000|2022-05-24 02:05:10|132.49|131.09|132.49|131.09|132.5|131.1|132.48|131.08|7
1653357920000|2022-05-24 02:05:20|132.5|131.1|132.55|131.15|132.56|131.16|132.5|131.1|12
1653357930000|2022-05-24 02:05:30|132.56|131.16|132.56|131.16|132.56|131.16|132.56|131.16|1
1653357940000|2022-05-24 02:05:40|132.57|131.17|132.59|131.19|132.59|131.19|132.57|131.17|2
1653357950000|2022-05-24 02:05:50|132.6|131.2|132.69|131.29|132.69|131.29|132.6|131.2|6
1653357960000|2022-05-24 02:06:00|132.7|131.3|132.7|131.3|132.7|131.3|132.7|131.3|1
1653357980000|2022-05-24 02:06:20|132.69|131.29|132.66|131.26|132.69|131.29|132.66|131.26|3
1653357990000|2022-05-24 02:06:30|132.63|131.23|132.62|131.22|132.63|131.23|132.62|131.22|4
1653358000000|2022-05-24 02:06:40|132.6|131.2|132.6|131.2|132.6|131.2|132.6|131.2|1
1653358010000|2022-05-24 02:06:50|132.61|131.21|132.61|131.21|132.61|131.21|132.6|131.2|5
1653358020000|2022-05-24 02:07:00|132.62|131.22|132.62|131.22|132.62|131.22|132.62|131.22|1
1653358030000|2022-05-24 02:07:10|132.61|131.21|132.62|131.22|132.63|131.23|132.61|131.21|3
1653358050000|2022-05-24 02:07:30|132.63|131.23|132.67|131.27|132.67|131.27|132.63|131.23|2
1653358060000|2022-05-24 02:07:40|132.68|131.28|132.69|131.29|132.69|131.29|132.68|131.28|4
1653358070000|2022-05-24 02:07:50|132.7|131.3|132.7|131.3|132.7|131.3|132.7|131.3|1
1653358080000|2022-05-24 02:08:00|132.69|131.29|132.7|131.3|132.7|131.3|132.69|131.29|2
1653358120000|2022-05-24 02:08:40|132.69|131.29|132.7|131.3|132.7|131.3|132.69|131.29|2
1653358140000|2022-05-24 02:09:00|132.69|131.29|132.67|131.27|132.69|131.29|132.67|131.27|2
1653358150000|2022-05-24 02:09:10|132.65|131.25|132.6|131.2|132.65|131.25|132.6|131.2|6
1653358160000|2022-05-24 02:09:20|132.61|131.21|132.61|131.21|132.61|131.21|132.61|131.21|1
1653358180000|2022-05-24 02:09:40|132.62|131.22|132.64|131.24|132.66|131.26|132.61|131.21|6
1653358190000|2022-05-24 02:09:50|132.63|131.23|132.63|131.23|132.63|131.23|132.62|131.22|5
1653358200000|2022-05-24 02:10:00|132.62|131.22|132.62|131.22|132.62|131.22|132.62|131.22|1
1653358250000|2022-05-24 02:10:50|132.61|131.21|132.61|131.21|132.61|131.21|132.61|131.21|1
1653358290000|2022-05-24 02:11:30|132.6|131.2|132.56|131.16|132.6|131.2|132.56|131.16|5
1653358310000|2022-05-24 02:11:50|132.57|131.17|132.6|131.2|132.61|131.21|132.57|131.17|4
1653358350000|2022-05-24 02:12:30|132.59|131.19|132.46|131.06|132.59|131.19|132.46|131.06|7
1653358360000|2022-05-24 02:12:40|132.48|131.08|132.55|131.15|132.56|131.16|132.48|131.08|10
1653358370000|2022-05-24 02:12:50|132.54|131.14|132.53|131.13|132.54|131.14|132.53|131.13|2
1653358380000|2022-05-24 02:13:00|132.52|131.12|132.53|131.13|132.53|131.13|132.52|131.12|2
1653358390000|2022-05-24 02:13:10|132.52|131.12|132.49|131.09|132.52|131.12|132.49|131.09|2
1653358400000|2022-05-24 02:13:20|132.48|131.08|132.47|131.07|132.49|131.09|132.47|131.07|4
1653358410000|2022-05-24 02:13:30|132.46|131.06|132.46|131.06|132.47|131.07|132.46|131.06|3
1653358420000|2022-05-24 02:13:40|132.45|131.05|132.45|131.05|132.45|131.05|132.45|131.05|1
1653358430000|2022-05-24 02:13:50|132.46|131.06|132.46|131.06|132.47|131.07|132.45|131.05|4
1653358440000|2022-05-24 02:14:00|132.45|131.05|132.47|131.07|132.47|131.07|132.45|131.05|3
1653358450000|2022-05-24 02:14:10|132.52|131.12|132.55|131.15|132.55|131.15|132.52|131.12|4
1653358460000|2022-05-24 02:14:20|132.56|131.16|132.56|131.16|132.58|131.18|132.56|131.16|4
1653358470000|2022-05-24 02:14:30|132.57|131.17|132.57|131.17|132.57|131.17|132.57|131.17|1
1653358480000|2022-05-24 02:14:40|132.56|131.16|132.61|131.21|132.61|131.21|132.56|131.16|4
1653358500000|2022-05-24 02:15:00|132.62|131.22|132.65|131.25|132.65|131.25|132.62|131.22|3
1653358510000|2022-05-24 02:15:10|132.64|131.24|132.56|131.16|132.64|131.24|132.56|131.16|9
1653358530000|2022-05-24 02:15:30|132.55|131.15|132.5|131.1|132.56|131.16|132.5|131.1|7
1653358540000|2022-05-24 02:15:40|132.52|131.12|132.49|131.09|132.52|131.12|132.49|131.09|3
1653358550000|2022-05-24 02:15:50|132.5|131.1|132.5|131.1|132.5|131.1|132.5|131.1|1
1653358560000|2022-05-24 02:16:00|132.51|131.11|132.54|131.14|132.54|131.14|132.51|131.11|2
1653358570000|2022-05-24 02:16:10|132.53|131.13|132.54|131.14|132.55|131.15|132.53|131.13|4
1653358580000|2022-05-24 02:16:20|132.53|131.13|132.53|131.13|132.53|131.13|132.53|131.13|1
1653358590000|2022-05-24 02:16:30|132.56|131.16|132.56|131.16|132.56|131.16|132.56|131.16|1
1653358630000|2022-05-24 02:17:10|132.55|131.15|132.55|131.15|132.55|131.15|132.54|131.14|3
1653358640000|2022-05-24 02:17:20|132.54|131.14|132.52|131.12|132.54|131.14|132.52|131.12|5
1653358650000|2022-05-24 02:17:30|132.48|131.08|132.41|131.01|132.48|131.08|132.41|131.01|5
1653358660000|2022-05-24 02:17:40|132.4|131|132.41|131.01|132.41|131.01|132.4|131|2
1653358670000|2022-05-24 02:17:50|132.44|131.04|132.42|131.02|132.44|131.04|132.42|131.02|6
1653358680000|2022-05-24 02:18:00|132.43|131.03|132.44|131.04|132.44|131.04|132.41|131.01|5
1653358690000|2022-05-24 02:18:10|132.43|131.03|132.42|131.02|132.44|131.04|132.39|130.99|10
1653358700000|2022-05-24 02:18:20|132.41|131.01|132.42|131.02|132.45|131.05|132.41|131.01|4
1653358710000|2022-05-24 02:18:30|132.4|131|132.41|131.01|132.42|131.02|132.39|130.99|7
1653358730000|2022-05-24 02:18:50|132.39|130.99|132.39|130.99|132.4|131|132.39|130.99|3
1653358740000|2022-05-24 02:19:00|132.4|131|132.4|131|132.4|131|132.39|130.99|19
1653358750000|2022-05-24 02:19:10|132.39|130.99|132.3|130.9|132.39|130.99|132.3|130.9|7
1653358760000|2022-05-24 02:19:20|132.29|130.89|132.3|130.9|132.3|130.9|132.29|130.89|2
1653358770000|2022-05-24 02:19:30|132.29|130.89|132.2|130.8|132.29|130.89|132.2|130.8|9
1653358780000|2022-05-24 02:19:40|132.22|130.82|132.22|130.82|132.22|130.82|132.22|130.82|1
1653358790000|2022-05-24 02:19:50|132.2|130.8|132.29|130.89|132.31|130.91|132.2|130.8|9
1653358800000|2022-05-24 02:20:00|132.3|130.9|132.3|130.9|132.3|130.9|132.29|130.89|3
1653358810000|2022-05-24 02:20:10|132.29|130.89|132.3|130.9|132.3|130.9|132.29|130.89|2
1653358850000|2022-05-24 02:20:50|132.31|130.91|132.35|130.95|132.35|130.95|132.31|130.91|5
1653358860000|2022-05-24 02:21:00|132.34|130.94|132.32|130.92|132.35|130.95|132.3|130.9|8
1653358870000|2022-05-24 02:21:10|132.33|130.93|132.33|130.93|132.33|130.93|132.32|130.92|3
1653358880000|2022-05-24 02:21:20|132.32|130.92|132.31|130.91|132.33|130.93|132.31|130.91|3
1653358890000|2022-05-24 02:21:30|132.35|130.95|132.32|130.92|132.35|130.95|132.32|130.92|3
1653358900000|2022-05-24 02:21:40|132.33|130.93|132.24|130.84|132.33|130.93|132.24|130.84|10
1653358920000|2022-05-24 02:22:00|132.23|130.83|132.24|130.84|132.24|130.84|132.23|130.83|2
1653358930000|2022-05-24 02:22:10|132.23|130.83|132.27|130.87|132.29|130.89|132.22|130.82|6
1653358940000|2022-05-24 02:22:20|132.3|130.9|132.36|130.96|132.36|130.96|132.29|130.89|5
1653358950000|2022-05-24 02:22:30|132.37|130.97|132.37|130.97|132.37|130.97|132.36|130.96|3
1653358960000|2022-05-24 02:22:40|132.38|130.98|132.42|131.02|132.42|131.02|132.38|130.98|6
1653358970000|2022-05-24 02:22:50|132.43|131.03|132.52|131.12|132.52|131.12|132.43|131.03|7
1653358980000|2022-05-24 02:23:00|132.54|131.14|132.56|131.16|132.56|131.16|132.54|131.14|5
1653358990000|2022-05-24 02:23:10|132.57|131.17|132.57|131.17|132.57|131.17|132.55|131.15|5
1653359010000|2022-05-24 02:23:30|132.58|131.18|132.71|131.31|132.71|131.31|132.58|131.18|9
1653359030000|2022-05-24 02:23:50|132.72|131.32|132.72|131.32|132.72|131.32|132.72|131.32|1
1653359040000|2022-05-24 02:24:00|132.73|131.33|132.76|131.36|132.77|131.37|132.73|131.33|3
1653359050000|2022-05-24 02:24:10|132.77|131.37|132.76|131.36|132.77|131.37|132.76|131.36|2
1653359060000|2022-05-24 02:24:20|132.75|131.35|132.72|131.32|132.75|131.35|132.71|131.31|9
1653359070000|2022-05-24 02:24:30|132.71|131.31|132.7|131.3|132.71|131.31|132.7|131.3|2
1653359080000|2022-05-24 02:24:40|132.67|131.27|132.65|131.25|132.67|131.27|132.65|131.25|3
1653359090000|2022-05-24 02:24:50|132.66|131.26|132.67|131.27|132.67|131.27|132.66|131.26|2
1653359120000|2022-05-24 02:25:20|132.66|131.26|132.65|131.25|132.66|131.26|132.65|131.25|2
1653359130000|2022-05-24 02:25:30|132.64|131.24|132.63|131.23|132.64|131.24|132.63|131.23|2
1653359190000|2022-05-24 02:26:30|132.69|131.29|132.89|131.49|132.89|131.49|132.69|131.29|9
1653359200000|2022-05-24 02:26:40|132.87|131.47|132.88|131.48|132.89|131.49|132.87|131.47|4
1653359210000|2022-05-24 02:26:50|132.89|131.49|132.89|131.49|132.89|131.49|132.89|131.49|1
1653359220000|2022-05-24 02:27:00|132.92|131.52|132.93|131.53|132.93|131.53|132.89|131.49|4
1653359230000|2022-05-24 02:27:10|132.94|131.54|132.9|131.5|132.94|131.54|132.89|131.49|4
1653359240000|2022-05-24 02:27:20|132.92|131.52|132.91|131.51|132.92|131.52|132.91|131.51|2
1653359250000|2022-05-24 02:27:30|132.93|131.53|132.96|131.56|132.97|131.57|132.93|131.53|4
1653359260000|2022-05-24 02:27:40|132.95|131.55|132.97|131.57|132.97|131.57|132.95|131.55|4
1653359270000|2022-05-24 02:27:50|132.99|131.59|133|131.6|133|131.6|132.98|131.58|4
1653359280000|2022-05-24 02:28:00|133.01|131.61|132.93|131.53|133.01|131.61|132.93|131.53|6
1653359290000|2022-05-24 02:28:10|132.92|131.52|132.88|131.48|132.92|131.52|132.88|131.48|3
1653359300000|2022-05-24 02:28:20|132.89|131.49|132.83|131.43|132.92|131.52|132.83|131.43|7
1653359310000|2022-05-24 02:28:30|132.84|131.44|132.84|131.44|132.84|131.44|132.84|131.44|1
1653359320000|2022-05-24 02:28:40|132.82|131.42|132.69|131.29|132.82|131.42|132.69|131.29|8
1653359330000|2022-05-24 02:28:50|132.64|131.24|132.65|131.25|132.65|131.25|132.63|131.23|5
1653359340000|2022-05-24 02:29:00|132.69|131.29|132.6|131.2|132.69|131.29|132.6|131.2|6
1653359350000|2022-05-24 02:29:10|132.59|131.19|132.55|131.15|132.61|131.21|132.55|131.15|9
1653359360000|2022-05-24 02:29:20|132.54|131.14|132.49|131.09|132.54|131.14|132.49|131.09|6
1653359370000|2022-05-24 02:29:30|132.48|131.08|132.47|131.07|132.48|131.08|132.47|131.07|2
1653359380000|2022-05-24 02:29:40|132.46|131.06|132.46|131.06|132.46|131.06|132.45|131.05|3
1653359390000|2022-05-24 02:29:50|132.49|131.09|132.51|131.11|132.55|131.15|132.49|131.09|5
1653359400000|2022-05-24 02:30:00|132.5|131.1|132.52|131.12|132.53|131.13|132.47|131.07|7
1653359410000|2022-05-24 02:30:10|132.51|131.11|132.54|131.14|132.54|131.14|132.5|131.1|5
1653359420000|2022-05-24 02:30:20|132.53|131.13|132.49|131.09|132.53|131.13|132.49|131.09|5
1653359460000|2022-05-24 02:31:00|132.52|131.12|132.5|131.1|132.52|131.12|132.5|131.1|4
1653359470000|2022-05-24 02:31:10|132.51|131.11|132.43|131.03|132.51|131.11|132.43|131.03|9
1653359480000|2022-05-24 02:31:20|132.42|131.02|132.44|131.04|132.45|131.05|132.42|131.02|5
1653359490000|2022-05-24 02:31:30|132.43|131.03|132.42|131.02|132.44|131.04|132.41|131.01|9
1653359500000|2022-05-24 02:31:40|132.39|130.99|132.42|131.02|132.42|131.02|132.39|130.99|2
1653359510000|2022-05-24 02:31:50|132.41|131.01|132.35|130.95|132.41|131.01|132.35|130.95|6
1653359520000|2022-05-24 02:32:00|132.34|130.94|132.43|131.03|132.44|131.04|132.34|130.94|9
1653359530000|2022-05-24 02:32:10|132.44|131.04|132.47|131.07|132.49|131.09|132.44|131.04|7
1653359540000|2022-05-24 02:32:20|132.46|131.06|132.46|131.06|132.46|131.06|132.46|131.06|1
1653359550000|2022-05-24 02:32:30|132.45|131.05|132.46|131.06|132.47|131.07|132.43|131.03|5
1653359560000|2022-05-24 02:32:40|132.45|131.05|132.54|131.14|132.54|131.14|132.44|131.04|4
1653359570000|2022-05-24 02:32:50|132.52|131.12|132.55|131.15|132.55|131.15|132.48|131.08|10
1653359590000|2022-05-24 02:33:10|132.54|131.14|132.53|131.13|132.54|131.14|132.52|131.12|4
1653359600000|2022-05-24 02:33:20|132.52|131.12|132.54|131.14|132.54|131.14|132.52|131.12|2
1653359610000|2022-05-24 02:33:30|132.56|131.16|132.56|131.16|132.56|131.16|132.54|131.14|3
1653359640000|2022-05-24 02:34:00|132.54|131.14|132.59|131.19|132.7|131.3|132.54|131.14|16
1653359650000|2022-05-24 02:34:10|132.58|131.18|132.58|131.18|132.59|131.19|132.56|131.16|7
1653359660000|2022-05-24 02:34:20|132.57|131.17|132.57|131.17|132.57|131.17|132.56|131.16|3
1653359670000|2022-05-24 02:34:30|132.55|131.15|132.57|131.17|132.58|131.18|132.55|131.15|3
1653359680000|2022-05-24 02:34:40|132.55|131.15|132.57|131.17|132.57|131.17|132.55|131.15|2
1653359690000|2022-05-24 02:34:50|132.56|131.16|132.55|131.15|132.56|131.16|132.55|131.15|2
1653359700000|2022-05-24 02:35:00|132.54|131.14|132.52|131.12|132.56|131.16|132.5|131.1|7
1653359710000|2022-05-24 02:35:10|132.49|131.09|132.49|131.09|132.49|131.09|132.49|131.09|1
1653359730000|2022-05-24 02:35:30|132.48|131.08|132.46|131.06|132.48|131.08|132.46|131.06|3
1653359740000|2022-05-24 02:35:40|132.47|131.07|132.54|131.14|132.54|131.14|132.45|131.05|6
1653359750000|2022-05-24 02:35:50|132.53|131.13|132.54|131.14|132.54|131.14|132.53|131.13|2
1653359760000|2022-05-24 02:36:00|132.53|131.13|132.47|131.07|132.55|131.15|132.47|131.07|8
1653359770000|2022-05-24 02:36:10|132.46|131.06|132.47|131.07|132.47|131.07|132.46|131.06|2
1653359780000|2022-05-24 02:36:20|132.46|131.06|132.53|131.13|132.53|131.13|132.46|131.06|4
1653359800000|2022-05-24 02:36:40|132.52|131.12|132.51|131.11|132.52|131.12|132.5|131.1|3
1653359810000|2022-05-24 02:36:50|132.5|131.1|132.5|131.1|132.5|131.1|132.48|131.08|7
1653359820000|2022-05-24 02:37:00|132.49|131.09|132.46|131.06|132.5|131.1|132.46|131.06|7
1653359830000|2022-05-24 02:37:10|132.45|131.05|132.49|131.09|132.49|131.09|132.45|131.05|4
1653359850000|2022-05-24 02:37:30|132.52|131.12|132.57|131.17|132.57|131.17|132.51|131.11|7
1653359870000|2022-05-24 02:37:50|132.56|131.16|132.6|131.2|132.6|131.2|132.56|131.16|7
1653359880000|2022-05-24 02:38:00|132.61|131.21|132.62|131.22|132.64|131.24|132.61|131.21|4
1653359890000|2022-05-24 02:38:10|132.61|131.21|132.61|131.21|132.61|131.21|132.61|131.21|1
1653359900000|2022-05-24 02:38:20|132.6|131.2|132.52|131.12|132.61|131.21|132.52|131.12|11
1653359910000|2022-05-24 02:38:30|132.51|131.11|132.48|131.08|132.51|131.11|132.47|131.07|5
1653359940000|2022-05-24 02:39:00|132.47|131.07|132.48|131.08|132.48|131.08|132.47|131.07|2
1653359950000|2022-05-24 02:39:10|132.47|131.07|132.52|131.12|132.53|131.13|132.47|131.07|6
1653359960000|2022-05-24 02:39:20|132.53|131.13|132.53|131.13|132.54|131.14|132.53|131.13|3
1653359970000|2022-05-24 02:39:30|132.5|131.1|132.5|131.1|132.5|131.1|132.5|131.1|1
1653359980000|2022-05-24 02:39:40|132.53|131.13|132.56|131.16|132.56|131.16|132.5|131.1|3
1653359990000|2022-05-24 02:39:50|132.53|131.13|132.52|131.12|132.54|131.14|132.51|131.11|5
1653360000000|2022-05-24 02:40:00|132.54|131.14|132.58|131.18|132.58|131.18|132.52|131.12|6
1653360010000|2022-05-24 02:40:10|132.56|131.16|132.63|131.23|132.67|131.27|132.56|131.16|11
1653360040000|2022-05-24 02:40:40|132.62|131.22|132.57|131.17|132.64|131.24|132.57|131.17|5
1653360050000|2022-05-24 02:40:50|132.56|131.16|132.58|131.18|132.58|131.18|132.56|131.16|3
1653360060000|2022-05-24 02:41:00|132.57|131.17|132.56|131.16|132.57|131.17|132.56|131.16|4
1653360070000|2022-05-24 02:41:10|132.55|131.15|132.53|131.13|132.55|131.15|132.52|131.12|6
1653360080000|2022-05-24 02:41:20|132.54|131.14|132.54|131.14|132.54|131.14|132.54|131.14|1
1653360090000|2022-05-24 02:41:30|132.56|131.16|132.56|131.16|132.56|131.16|132.54|131.14|3
1653360110000|2022-05-24 02:41:50|132.54|131.14|132.54|131.14|132.54|131.14|132.54|131.14|1
1653360120000|2022-05-24 02:42:00|132.56|131.16|132.56|131.16|132.56|131.16|132.56|131.16|1
1653360130000|2022-05-24 02:42:10|132.55|131.15|132.62|131.22|132.62|131.22|132.55|131.15|5
1653360140000|2022-05-24 02:42:20|132.63|131.23|132.69|131.29|132.69|131.29|132.63|131.23|8
1653360150000|2022-05-24 02:42:30|132.7|131.3|132.7|131.3|132.7|131.3|132.7|131.3|1
1653360190000|2022-05-24 02:43:10|132.71|131.31|132.7|131.3|132.72|131.32|132.7|131.3|4
1653360220000|2022-05-24 02:43:40|132.67|131.27|132.66|131.26|132.67|131.27|132.66|131.26|2
1653360230000|2022-05-24 02:43:50|132.65|131.25|132.63|131.23|132.65|131.25|132.63|131.23|2
1653360240000|2022-05-24 02:44:00|132.65|131.25|132.66|131.26|132.66|131.26|132.65|131.25|2
1653360250000|2022-05-24 02:44:10|132.68|131.28|132.66|131.26|132.68|131.28|132.66|131.26|2
1653360290000|2022-05-24 02:44:50|132.64|131.24|132.66|131.26|132.68|131.28|132.64|131.24|4
1653360300000|2022-05-24 02:45:00|132.64|131.24|132.63|131.23|132.67|131.27|132.6|131.2|9
1653360310000|2022-05-24 02:45:10|132.62|131.22|132.55|131.15|132.62|131.22|132.55|131.15|5
1653360320000|2022-05-24 02:45:20|132.58|131.18|132.64|131.24|132.64|131.24|132.55|131.15|9
1653360340000|2022-05-24 02:45:40|132.63|131.23|132.61|131.21|132.63|131.23|132.61|131.21|4
1653360350000|2022-05-24 02:45:50|132.62|131.22|132.62|131.22|132.63|131.23|132.62|131.22|5
1653360360000|2022-05-24 02:46:00|132.61|131.21|132.61|131.21|132.62|131.22|132.61|131.21|3
1653360380000|2022-05-24 02:46:20|132.62|131.22|132.65|131.25|132.66|131.26|132.62|131.22|4
1653360400000|2022-05-24 02:46:40|132.64|131.24|132.63|131.23|132.64|131.24|132.63|131.23|2
1653360420000|2022-05-24 02:47:00|132.67|131.27|132.64|131.24|132.67|131.27|132.64|131.24|3
1653360430000|2022-05-24 02:47:10|132.63|131.23|132.68|131.28|132.68|131.28|132.63|131.23|3
1653360440000|2022-05-24 02:47:20|132.67|131.27|132.69|131.29|132.69|131.29|132.67|131.27|5
1653360450000|2022-05-24 02:47:30|132.7|131.3|132.7|131.3|132.7|131.3|132.7|131.3|1
1653360470000|2022-05-24 02:47:50|132.68|131.28|132.67|131.27|132.68|131.28|132.66|131.26|6
1653360490000|2022-05-24 02:48:10|132.68|131.28|132.69|131.29|132.69|131.29|132.67|131.27|4
1653360530000|2022-05-24 02:48:50|132.68|131.28|132.65|131.25|132.69|131.29|132.65|131.25|3
1653360540000|2022-05-24 02:49:00|132.64|131.24|132.6|131.2|132.64|131.24|132.6|131.2|4
1653360580000|2022-05-24 02:49:40|132.64|131.24|132.64|131.24|132.65|131.25|132.63|131.23|5
1653360600000|2022-05-24 02:50:00|132.63|131.23|132.63|131.23|132.63|131.23|132.61|131.21|4
1653360630000|2022-05-24 02:50:30|132.62|131.22|132.61|131.21|132.62|131.22|132.61|131.21|2
1653360650000|2022-05-24 02:50:50|132.6|131.2|132.69|131.29|132.69|131.29|132.6|131.2|10
1653360660000|2022-05-24 02:51:00|132.7|131.3|132.7|131.3|132.7|131.3|132.7|131.3|1
1653360680000|2022-05-24 02:51:20|132.69|131.29|132.69|131.29|132.7|131.3|132.69|131.29|3
1653360710000|2022-05-24 02:51:50|132.7|131.3|132.69|131.29|132.7|131.3|132.69|131.29|2
1653360720000|2022-05-24 02:52:00|132.68|131.28|132.65|131.25|132.68|131.28|132.65|131.25|3
1653360730000|2022-05-24 02:52:10|132.67|131.27|132.7|131.3|132.7|131.3|132.65|131.25|7
1653360750000|2022-05-24 02:52:30|132.71|131.31|132.72|131.32|132.73|131.33|132.71|131.31|4
1653360760000|2022-05-24 02:52:40|132.73|131.33|132.74|131.34|132.75|131.35|132.72|131.32|6
1653360770000|2022-05-24 02:52:50|132.75|131.35|132.75|131.35|132.75|131.35|132.75|131.35|1
1653360780000|2022-05-24 02:53:00|132.74|131.34|132.74|131.34|132.75|131.35|132.74|131.34|3
1653360800000|2022-05-24 02:53:20|132.75|131.35|132.75|131.35|132.75|131.35|132.75|131.35|1
1653360810000|2022-05-24 02:53:30|132.74|131.34|132.74|131.34|132.74|131.34|132.74|131.34|1
1653360850000|2022-05-24 02:54:10|132.75|131.35|132.75|131.35|132.75|131.35|132.75|131.35|1
1653360870000|2022-05-24 02:54:30|132.74|131.34|132.74|131.34|132.74|131.34|132.72|131.32|3
1653360880000|2022-05-24 02:54:40|132.75|131.35|132.74|131.34|132.75|131.35|132.72|131.32|4
1653360900000|2022-05-24 02:55:00|132.73|131.33|132.68|131.28|132.73|131.33|132.67|131.27|8
1653360910000|2022-05-24 02:55:10|132.66|131.26|132.76|131.36|132.76|131.36|132.65|131.25|10
1653360920000|2022-05-24 02:55:20|132.77|131.37|133.02|131.62|133.02|131.62|132.77|131.37|9
1653360930000|2022-05-24 02:55:30|133.03|131.63|133.02|131.62|133.05|131.65|133.02|131.62|5
1653360940000|2022-05-24 02:55:40|133.04|131.64|133.11|131.71|133.11|131.71|133.04|131.64|4
1653360950000|2022-05-24 02:55:50|133.1|131.7|133.12|131.72|133.12|131.72|133.1|131.7|3
1653360960000|2022-05-24 02:56:00|133.11|131.71|133.12|131.72|133.12|131.72|133.09|131.69|5
1653360970000|2022-05-24 02:56:10|133.11|131.71|133.11|131.71|133.11|131.71|133.11|131.71|1
1653360980000|2022-05-24 02:56:20|133.12|131.72|133.18|131.78|133.19|131.79|133.12|131.72|7
1653360990000|2022-05-24 02:56:30|133.23|131.83|133.28|131.88|133.29|131.89|133.22|131.82|8
1653361030000|2022-05-24 02:57:10|133.24|131.84|133.17|131.77|133.24|131.84|133.17|131.77|3
1653361040000|2022-05-24 02:57:20|133.16|131.76|133.09|131.69|133.16|131.76|133.08|131.68|5
1653361050000|2022-05-24 02:57:30|133.11|131.71|133.14|131.74|133.14|131.74|133.1|131.7|3
1653361080000|2022-05-24 02:58:00|133.19|131.79|133.19|131.79|133.19|131.79|133.19|131.79|1
1653361110000|2022-05-24 02:58:30|133.18|131.78|133.16|131.76|133.18|131.78|133.16|131.76|2
1653361120000|2022-05-24 02:58:40|133.15|131.75|133.09|131.69|133.15|131.75|133.09|131.69|3
1653361130000|2022-05-24 02:58:50|133.19|131.79|133.27|131.87|133.28|131.88|133.19|131.79|5
1653361140000|2022-05-24 02:59:00|133.28|131.88|133.22|131.82|133.32|131.92|133.22|131.82|8
1653361150000|2022-05-24 02:59:10|133.21|131.81|133.11|131.71|133.21|131.81|133.11|131.71|9
1653361160000|2022-05-24 02:59:20|133.13|131.73|133.13|131.73|133.13|131.73|133.13|131.73|1
1653361170000|2022-05-24 02:59:30|133.11|131.71|133.12|131.72|133.12|131.72|133.11|131.71|2
1653361180000|2022-05-24 02:59:40|133.13|131.73|133.14|131.74|133.14|131.74|133.13|131.73|2
1653361200000|2022-05-24 03:00:00|133.16|131.76|133.08|131.68|133.16|131.76|133.08|131.68|7
1653361210000|2022-05-24 03:00:10|133.07|131.67|133.07|131.67|133.07|131.67|133.07|131.67|1
1653361220000|2022-05-24 03:00:20|133.06|131.66|133.11|131.71|133.13|131.73|133.06|131.66|11
1653361230000|2022-05-24 03:00:30|133.12|131.72|133.14|131.74|133.16|131.76|133.11|131.71|6
1653361240000|2022-05-24 03:00:40|133.13|131.73|133.13|131.73|133.13|131.73|133.13|131.73|1
1653361260000|2022-05-24 03:01:00|133.11|131.71|133.08|131.68|133.11|131.71|133.08|131.68|5
1653361270000|2022-05-24 03:01:10|133.07|131.67|133.07|131.67|133.07|131.67|133.06|131.66|3
1653361280000|2022-05-24 03:01:20|133.1|131.7|133.06|131.66|133.11|131.71|133.06|131.66|5
1653361290000|2022-05-24 03:01:30|133.09|131.69|133.06|131.66|133.09|131.69|133.06|131.66|2
1653361330000|2022-05-24 03:02:10|133.05|131.65|133.03|131.63|133.05|131.65|133.01|131.61|4
1653361340000|2022-05-24 03:02:20|133.06|131.66|132.95|131.55|133.06|131.66|132.95|131.55|8
1653361350000|2022-05-24 03:02:30|132.94|131.54|132.94|131.54|132.95|131.55|132.94|131.54|3
1653361360000|2022-05-24 03:02:40|132.93|131.53|132.93|131.53|132.93|131.53|132.91|131.51|3
1653361370000|2022-05-24 03:02:50|132.95|131.55|132.93|131.53|132.95|131.55|132.92|131.52|3
1653361380000|2022-05-24 03:03:00|132.94|131.54|133.04|131.64|133.07|131.67|132.94|131.54|13
1653361390000|2022-05-24 03:03:10|133.03|131.63|133.03|131.63|133.03|131.63|133.03|131.63|1
1653361400000|2022-05-24 03:03:20|133.04|131.64|133.04|131.64|133.04|131.64|133.04|131.64|1
1653361420000|2022-05-24 03:03:40|133.03|131.63|133.03|131.63|133.03|131.63|133.03|131.63|1
1653361430000|2022-05-24 03:03:50|133.02|131.62|133.03|131.63|133.03|131.63|133.02|131.62|2
1653361440000|2022-05-24 03:04:00|133.02|131.62|133.06|131.66|133.06|131.66|133|131.6|9
1653361450000|2022-05-24 03:04:10|133.05|131.65|133.04|131.64|133.07|131.67|133.04|131.64|5
1653361460000|2022-05-24 03:04:20|133.03|131.63|133.03|131.63|133.03|131.63|133.03|131.63|1
1653361470000|2022-05-24 03:04:30|133.06|131.66|133.03|131.63|133.06|131.66|133.02|131.62|4
1653361480000|2022-05-24 03:04:40|133.04|131.64|133.07|131.67|133.08|131.68|133.04|131.64|7
1653361490000|2022-05-24 03:04:50|133.06|131.66|133.04|131.64|133.06|131.66|133.04|131.64|3
1653361500000|2022-05-24 03:05:00|133.02|131.62|133.04|131.64|133.06|131.66|133.02|131.62|5
1653361510000|2022-05-24 03:05:10|133.03|131.63|133.05|131.65|133.06|131.66|133.03|131.63|4
1653361520000|2022-05-24 03:05:20|133.03|131.63|133.03|131.63|133.03|131.63|133.03|131.63|1
1653361540000|2022-05-24 03:05:40|133|131.6|132.97|131.57|133|131.6|132.97|131.57|6
1653361550000|2022-05-24 03:05:50|132.98|131.58|132.97|131.57|132.98|131.58|132.96|131.56|4
1653361560000|2022-05-24 03:06:00|132.98|131.58|132.97|131.57|132.98|131.58|132.96|131.56|8
1653361570000|2022-05-24 03:06:10|132.98|131.58|132.88|131.48|132.98|131.58|132.88|131.48|12
1653361580000|2022-05-24 03:06:20|132.87|131.47|132.93|131.53|132.94|131.54|132.87|131.47|5
1653361590000|2022-05-24 03:06:30|132.92|131.52|132.92|131.52|132.92|131.52|132.92|131.52|1
1653361600000|2022-05-24 03:06:40|132.93|131.53|132.92|131.52|132.93|131.53|132.92|131.52|2
1653361610000|2022-05-24 03:06:50|132.94|131.54|132.95|131.55|132.95|131.55|132.92|131.52|5
1653361620000|2022-05-24 03:07:00|132.94|131.54|132.93|131.53|132.94|131.54|132.93|131.53|2
1653361630000|2022-05-24 03:07:10|132.91|131.51|133.07|131.67|133.07|131.67|132.91|131.51|5
1653361640000|2022-05-24 03:07:20|133.08|131.68|133.08|131.68|133.08|131.68|133.08|131.68|1
1653361650000|2022-05-24 03:07:30|133.07|131.67|133.07|131.67|133.07|131.67|133.07|131.67|1
1653361660000|2022-05-24 03:07:40|133.06|131.66|133.13|131.73|133.13|131.73|133.06|131.66|8
1653361670000|2022-05-24 03:07:50|133.14|131.74|133.21|131.81|133.21|131.81|133.14|131.74|10
1653361680000|2022-05-24 03:08:00|133.22|131.82|133.28|131.88|133.28|131.88|133.22|131.82|4
1653361690000|2022-05-24 03:08:10|133.29|131.89|133.29|131.89|133.29|131.89|133.28|131.88|7
1653361700000|2022-05-24 03:08:20|133.28|131.88|133.27|131.87|133.28|131.88|133.27|131.87|2
1653361720000|2022-05-24 03:08:40|133.26|131.86|133.21|131.81|133.26|131.86|133.21|131.81|4
1653361730000|2022-05-24 03:08:50|133.2|131.8|133.22|131.82|133.22|131.82|133.2|131.8|2
1653361740000|2022-05-24 03:09:00|133.21|131.81|133.19|131.79|133.21|131.81|133.19|131.79|2
1653361760000|2022-05-24 03:09:20|133.18|131.78|133.15|131.75|133.18|131.78|133.15|131.75|3
1653361770000|2022-05-24 03:09:30|133.13|131.73|133.14|131.74|133.18|131.78|133.13|131.73|4
1653361790000|2022-05-24 03:09:50|133.13|131.73|133.15|131.75|133.15|131.75|133.13|131.73|5
1653361800000|2022-05-24 03:10:00|133.17|131.77|133.15|131.75|133.17|131.77|133.13|131.73|3
1653361810000|2022-05-24 03:10:10|133.14|131.74|133.17|131.77|133.17|131.77|133.13|131.73|4
1653361820000|2022-05-24 03:10:20|133.16|131.76|133.16|131.76|133.16|131.76|133.16|131.76|1
1653361830000|2022-05-24 03:10:30|133.15|131.75|133.13|131.73|133.16|131.76|133.13|131.73|6
1653361840000|2022-05-24 03:10:40|133.14|131.74|133.14|131.74|133.14|131.74|133.14|131.74|1
1653361850000|2022-05-24 03:10:50|133.15|131.75|133.15|131.75|133.15|131.75|133.15|131.75|1
1653361860000|2022-05-24 03:11:00|133.13|131.73|133.18|131.78|133.19|131.79|133.13|131.73|3
1653361870000|2022-05-24 03:11:10|133.19|131.79|133.26|131.86|133.28|131.88|133.19|131.79|11
1653361890000|2022-05-24 03:11:30|133.29|131.89|133.27|131.87|133.29|131.89|133.27|131.87|3
1653361900000|2022-05-24 03:11:40|133.28|131.88|133.28|131.88|133.28|131.88|133.28|131.88|1
1653361910000|2022-05-24 03:11:50|133.27|131.87|133.26|131.86|133.27|131.87|133.26|131.86|2
1653361920000|2022-05-24 03:12:00|133.25|131.85|133.25|131.85|133.25|131.85|133.24|131.84|3
1653361940000|2022-05-24 03:12:20|133.23|131.83|133.25|131.85|133.26|131.86|133.23|131.83|3
1653361960000|2022-05-24 03:12:40|133.24|131.84|133.24|131.84|133.24|131.84|133.24|131.84|1
1653361980000|2022-05-24 03:13:00|133.21|131.81|133.22|131.82|133.23|131.83|133.21|131.81|5
1653361990000|2022-05-24 03:13:10|133.23|131.83|133.22|131.82|133.24|131.84|133.22|131.82|3
1653362000000|2022-05-24 03:13:20|133.24|131.84|133.22|131.82|133.24|131.84|133.22|131.82|5
1653362010000|2022-05-24 03:13:30|133.21|131.81|133.21|131.81|133.21|131.81|133.21|131.81|1
1653362020000|2022-05-24 03:13:40|133.24|131.84|133.26|131.86|133.26|131.86|133.24|131.84|3
1653362030000|2022-05-24 03:13:50|133.29|131.89|133.28|131.88|133.29|131.89|133.26|131.86|4
1653362040000|2022-05-24 03:14:00|133.29|131.89|133.3|131.9|133.3|131.9|133.29|131.89|6
1653362050000|2022-05-24 03:14:10|133.29|131.89|133.26|131.86|133.29|131.89|133.26|131.86|6
1653362070000|2022-05-24 03:14:30|133.27|131.87|133.26|131.86|133.27|131.87|133.26|131.86|2
1653362080000|2022-05-24 03:14:40|133.28|131.88|133.27|131.87|133.28|131.88|133.27|131.87|2
1653362090000|2022-05-24 03:14:50|133.26|131.86|133.27|131.87|133.29|131.89|133.26|131.86|5
1653362100000|2022-05-24 03:15:00|133.26|131.86|133.27|131.87|133.27|131.87|133.25|131.85|4
1653362110000|2022-05-24 03:15:10|133.26|131.86|133.24|131.84|133.26|131.86|133.24|131.84|5
1653362120000|2022-05-24 03:15:20|133.23|131.83|133.23|131.83|133.23|131.83|133.21|131.81|4
1653362130000|2022-05-24 03:15:30|133.21|131.81|133.23|131.83|133.23|131.83|133.21|131.81|2
1653362150000|2022-05-24 03:15:50|133.22|131.82|133.21|131.81|133.22|131.82|133.19|131.79|10
1653362160000|2022-05-24 03:16:00|133.2|131.8|133.19|131.79|133.22|131.82|133.18|131.78|18
1653362170000|2022-05-24 03:16:10|133.18|131.78|133.16|131.76|133.18|131.78|133.15|131.75|5
1653362180000|2022-05-24 03:16:20|133.2|131.8|133.19|131.79|133.2|131.8|133.18|131.78|4
1653362210000|2022-05-24 03:16:50|133.17|131.77|133.17|131.77|133.17|131.77|133.17|131.77|1
1653362220000|2022-05-24 03:17:00|133.18|131.78|133.25|131.85|133.25|131.85|133.17|131.77|10
1653362230000|2022-05-24 03:17:10|133.24|131.84|133.2|131.8|133.25|131.85|133.19|131.79|26
1653362240000|2022-05-24 03:17:20|133.19|131.79|133.2|131.8|133.21|131.81|133.19|131.79|26
1653362250000|2022-05-24 03:17:30|133.21|131.81|133.25|131.85|133.26|131.86|133.17|131.77|17
1653362260000|2022-05-24 03:17:40|133.24|131.84|133.29|131.89|133.31|131.91|133.24|131.84|15
1653362270000|2022-05-24 03:17:50|133.28|131.88|133.29|131.89|133.29|131.89|133.28|131.88|2
1653362280000|2022-05-24 03:18:00|133.3|131.9|133.29|131.89|133.3|131.9|133.27|131.87|6
1653362290000|2022-05-24 03:18:10|133.28|131.88|133.29|131.89|133.29|131.89|133.28|131.88|10
1653362310000|2022-05-24 03:18:30|133.3|131.9|133.3|131.9|133.3|131.9|133.3|131.9|1
1653362320000|2022-05-24 03:18:40|133.29|131.89|133.3|131.9|133.3|131.9|133.29|131.89|6
1653362330000|2022-05-24 03:18:50|133.29|131.89|133.29|131.89|133.29|131.89|133.29|131.89|1
1653362340000|2022-05-24 03:19:00|133.28|131.88|133.26|131.86|133.28|131.88|133.26|131.86|3
1653362350000|2022-05-24 03:19:10|133.25|131.85|133.27|131.87|133.27|131.87|133.25|131.85|2
1653362360000|2022-05-24 03:19:20|133.26|131.86|133.26|131.86|133.27|131.87|133.26|131.86|3
1653362370000|2022-05-24 03:19:30|133.29|131.89|133.3|131.9|133.31|131.91|133.29|131.89|4
1653362380000|2022-05-24 03:19:40|133.31|131.91|133.3|131.9|133.31|131.91|133.3|131.9|2
1653362390000|2022-05-24 03:19:50|133.29|131.89|133.32|131.92|133.32|131.92|133.25|131.85|10
1653362400000|2022-05-24 03:20:00|133.35|131.95|133.31|131.91|133.35|131.95|133.31|131.91|7
1653362410000|2022-05-24 03:20:10|133.32|131.92|133.29|131.89|133.32|131.92|133.29|131.89|6
1653362420000|2022-05-24 03:20:20|133.28|131.88|133.27|131.87|133.28|131.88|133.27|131.87|4
1653362430000|2022-05-24 03:20:30|133.28|131.88|133.32|131.92|133.32|131.92|133.25|131.85|9
1653362440000|2022-05-24 03:20:40|133.33|131.93|133.32|131.92|133.33|131.93|133.3|131.9|4
1653362460000|2022-05-24 03:21:00|133.3|131.9|133.26|131.86|133.35|131.95|133.26|131.86|8
1653362470000|2022-05-24 03:21:10|133.25|131.85|133.27|131.87|133.28|131.88|133.25|131.85|3
1653362480000|2022-05-24 03:21:20|133.26|131.86|133.27|131.87|133.27|131.87|133.26|131.86|2
1653362490000|2022-05-24 03:21:30|133.26|131.86|133.28|131.88|133.28|131.88|133.26|131.86|5
1653362500000|2022-05-24 03:21:40|133.27|131.87|133.28|131.88|133.28|131.88|133.27|131.87|12
1653362510000|2022-05-24 03:21:50|133.27|131.87|133.27|131.87|133.28|131.88|133.27|131.87|19
1653362520000|2022-05-24 03:22:00|133.28|131.88|133.28|131.88|133.28|131.88|133.27|131.87|15
1653362530000|2022-05-24 03:22:10|133.27|131.87|133.27|131.87|133.28|131.88|133.27|131.87|15
1653362540000|2022-05-24 03:22:20|133.28|131.88|133.28|131.88|133.28|131.88|133.28|131.88|1
1653362550000|2022-05-24 03:22:30|133.29|131.89|133.31|131.91|133.32|131.92|133.29|131.89|5
1653362560000|2022-05-24 03:22:40|133.32|131.92|133.3|131.9|133.32|131.92|133.29|131.89|5
1653362570000|2022-05-24 03:22:50|133.29|131.89|133.3|131.9|133.3|131.9|133.29|131.89|2
1653362580000|2022-05-24 03:23:00|133.29|131.89|133.29|131.89|133.29|131.89|133.29|131.89|1
1653362590000|2022-05-24 03:23:10|133.3|131.9|133.28|131.88|133.3|131.9|133.28|131.88|4
1653362600000|2022-05-24 03:23:20|133.27|131.87|133.26|131.86|133.27|131.87|133.26|131.86|4
1653362610000|2022-05-24 03:23:30|133.25|131.85|133.27|131.87|133.27|131.87|133.24|131.84|4
1653362630000|2022-05-24 03:23:50|133.26|131.86|133.25|131.85|133.26|131.86|133.25|131.85|2
1653362640000|2022-05-24 03:24:00|133.27|131.87|133.26|131.86|133.27|131.87|133.26|131.86|2
1653362650000|2022-05-24 03:24:10|133.25|131.85|133.25|131.85|133.25|131.85|133.25|131.85|1
1653362660000|2022-05-24 03:24:20|133.26|131.86|133.27|131.87|133.28|131.88|133.25|131.85|5
1653362670000|2022-05-24 03:24:30|133.26|131.86|133.27|131.87|133.27|131.87|133.26|131.86|2
1653362680000|2022-05-24 03:24:40|133.26|131.86|133.32|131.92|133.32|131.92|133.26|131.86|5
1653362700000|2022-05-24 03:25:00|133.33|131.93|133.26|131.86|133.33|131.93|133.26|131.86|7
1653362710000|2022-05-24 03:25:10|133.27|131.87|133.25|131.85|133.27|131.87|133.25|131.85|11
1653362720000|2022-05-24 03:25:20|133.24|131.84|133.25|131.85|133.25|131.85|133.23|131.83|7
1653362730000|2022-05-24 03:25:30|133.24|131.84|133.25|131.85|133.25|131.85|133.24|131.84|2
1653362740000|2022-05-24 03:25:40|133.24|131.84|133.24|131.84|133.24|131.84|133.24|131.84|1
1653362750000|2022-05-24 03:25:50|133.26|131.86|133.24|131.84|133.26|131.86|133.23|131.83|4
1653362760000|2022-05-24 03:26:00|133.23|131.83|133.24|131.84|133.24|131.84|133.23|131.83|2
1653362770000|2022-05-24 03:26:10|133.25|131.85|133.24|131.84|133.25|131.85|133.24|131.84|2
1653362780000|2022-05-24 03:26:20|133.25|131.85|133.26|131.86|133.26|131.86|133.25|131.85|4
1653362790000|2022-05-24 03:26:30|133.25|131.85|133.25|131.85|133.25|131.85|133.25|131.85|1
1653362800000|2022-05-24 03:26:40|133.24|131.84|133.24|131.84|133.24|131.84|133.24|131.84|1
1653362810000|2022-05-24 03:26:50|133.26|131.86|133.25|131.85|133.26|131.86|133.25|131.85|2
1653362820000|2022-05-24 03:27:00|133.23|131.83|133.24|131.84|133.25|131.85|133.23|131.83|6
1653362830000|2022-05-24 03:27:10|133.23|131.83|133.25|131.85|133.27|131.87|133.23|131.83|4
1653362840000|2022-05-24 03:27:20|133.24|131.84|133.25|131.85|133.25|131.85|133.23|131.83|3
1653362850000|2022-05-24 03:27:30|133.24|131.84|133.18|131.78|133.24|131.84|133.17|131.77|9
1653362860000|2022-05-24 03:27:40|133.17|131.77|133.23|131.83|133.23|131.83|133.17|131.77|5
1653362880000|2022-05-24 03:28:00|133.24|131.84|133.24|131.84|133.25|131.85|133.24|131.84|3
1653362890000|2022-05-24 03:28:10|133.23|131.83|133.18|131.78|133.23|131.83|133.18|131.78|7
1653362900000|2022-05-24 03:28:20|133.17|131.77|133.18|131.78|133.19|131.79|133.17|131.77|4
1653362940000|2022-05-24 03:29:00|133.17|131.77|133.17|131.77|133.18|131.78|133.17|131.77|3
1653362970000|2022-05-24 03:29:30|133.14|131.74|133.14|131.74|133.14|131.74|133.14|131.74|1
1653362980000|2022-05-24 03:29:40|133.13|131.73|133.18|131.78|133.18|131.78|133.13|131.73|2
1653362990000|2022-05-24 03:29:50|133.17|131.77|133.12|131.72|133.17|131.77|133.12|131.72|3
1653363000000|2022-05-24 03:30:00|133.11|131.71|133.11|131.71|133.11|131.71|133.1|131.7|3
1653363010000|2022-05-24 03:30:10|133.1|131.7|133.1|131.7|133.1|131.7|133.1|131.7|1
1653363020000|2022-05-24 03:30:20|133.11|131.71|133.11|131.71|133.11|131.71|133.11|131.71|1
1653363030000|2022-05-24 03:30:30|133.1|131.7|133.11|131.71|133.11|131.71|133.1|131.7|4
1653363040000|2022-05-24 03:30:40|133.13|131.73|133.19|131.79|133.19|131.79|133.13|131.73|4
1653363060000|2022-05-24 03:31:00|133.18|131.78|133.16|131.76|133.18|131.78|133.16|131.76|9
1653363070000|2022-05-24 03:31:10|133.17|131.77|133.17|131.77|133.18|131.78|133.17|131.77|3
1653363090000|2022-05-24 03:31:30|133.16|131.76|133.16|131.76|133.17|131.77|133.15|131.75|5
1653363100000|2022-05-24 03:31:40|133.17|131.77|133.17|131.77|133.17|131.77|133.17|131.77|1
1653363110000|2022-05-24 03:31:50|133.16|131.76|133.17|131.77|133.17|131.77|133.16|131.76|2
1653363120000|2022-05-24 03:32:00|133.15|131.75|133.17|131.77|133.17|131.77|133.15|131.75|2
1653363130000|2022-05-24 03:32:10|133.16|131.76|133.18|131.78|133.18|131.78|133.16|131.76|4
1653363140000|2022-05-24 03:32:20|133.19|131.79|133.24|131.84|133.24|131.84|133.19|131.79|5
1653363150000|2022-05-24 03:32:30|133.25|131.85|133.26|131.86|133.26|131.86|133.25|131.85|2
1653363160000|2022-05-24 03:32:40|133.27|131.87|133.27|131.87|133.27|131.87|133.27|131.87|1
1653363170000|2022-05-24 03:32:50|133.26|131.86|133.2|131.8|133.26|131.86|133.2|131.8|7
1653363180000|2022-05-24 03:33:00|133.21|131.81|133.18|131.78|133.21|131.81|133.17|131.77|7
1653363190000|2022-05-24 03:33:10|133.17|131.77|133.19|131.79|133.19|131.79|133.17|131.77|3
1653363200000|2022-05-24 03:33:20|133.24|131.84|133.25|131.85|133.25|131.85|133.24|131.84|2
1653363210000|2022-05-24 03:33:30|133.24|131.84|133.24|131.84|133.24|131.84|133.24|131.84|1
1653363230000|2022-05-24 03:33:50|133.26|131.86|133.26|131.86|133.26|131.86|133.26|131.86|1
1653363240000|2022-05-24 03:34:00|133.28|131.88|133.26|131.86|133.28|131.88|133.24|131.84|3
1653363280000|2022-05-24 03:34:40|133.24|131.84|133.29|131.89|133.29|131.89|133.24|131.84|3
1653363290000|2022-05-24 03:34:50|133.3|131.9|133.28|131.88|133.3|131.9|133.27|131.87|4
1653363300000|2022-05-24 03:35:00|133.27|131.87|133.29|131.89|133.29|131.89|133.27|131.87|7
1653363320000|2022-05-24 03:35:20|133.3|131.9|133.28|131.88|133.3|131.9|133.28|131.88|5
1653363330000|2022-05-24 03:35:30|133.27|131.87|133.27|131.87|133.27|131.87|133.27|131.87|1
1653363340000|2022-05-24 03:35:40|133.28|131.88|133.27|131.87|133.28|131.88|133.27|131.87|6
1653363360000|2022-05-24 03:36:00|133.26|131.86|133.26|131.86|133.27|131.87|133.26|131.86|3
1653363370000|2022-05-24 03:36:10|133.25|131.85|133.26|131.86|133.26|131.86|133.25|131.85|6
1653363380000|2022-05-24 03:36:20|133.25|131.85|133.25|131.85|133.28|131.88|133.25|131.85|5
1653363390000|2022-05-24 03:36:30|133.26|131.86|133.26|131.86|133.26|131.86|133.26|131.86|1
1653363410000|2022-05-24 03:36:50|133.25|131.85|133.25|131.85|133.25|131.85|133.25|131.85|1
1653363420000|2022-05-24 03:37:00|133.28|131.88|133.26|131.86|133.28|131.88|133.26|131.86|2
1653363430000|2022-05-24 03:37:10|133.27|131.87|133.31|131.91|133.32|131.92|133.26|131.86|8
1653363440000|2022-05-24 03:37:20|133.35|131.95|133.33|131.93|133.35|131.95|133.31|131.91|3
1653363450000|2022-05-24 03:37:30|133.32|131.92|133.31|131.91|133.33|131.93|133.31|131.91|3
1653363460000|2022-05-24 03:37:40|133.33|131.93|133.33|131.93|133.33|131.93|133.33|131.93|1
1653363480000|2022-05-24 03:38:00|133.35|131.95|133.33|131.93|133.35|131.95|133.33|131.93|2
1653363490000|2022-05-24 03:38:10|133.31|131.91|133.31|131.91|133.31|131.91|133.31|131.91|1
1653363500000|2022-05-24 03:38:20|133.32|131.92|133.31|131.91|133.32|131.92|133.31|131.91|2
1653363510000|2022-05-24 03:38:30|133.33|131.93|133.33|131.93|133.35|131.95|133.31|131.91|5
1653363530000|2022-05-24 03:38:50|133.32|131.92|133.33|131.93|133.34|131.94|133.32|131.92|3
1653363540000|2022-05-24 03:39:00|133.32|131.92|133.33|131.93|133.35|131.95|133.32|131.92|7
1653363550000|2022-05-24 03:39:10|133.32|131.92|133.33|131.93|133.35|131.95|133.31|131.91|5
1653363560000|2022-05-24 03:39:20|133.32|131.92|133.33|131.93|133.33|131.93|133.31|131.91|4
1653363580000|2022-05-24 03:39:40|133.32|131.92|133.33|131.93|133.33|131.93|133.32|131.92|2
1653363590000|2022-05-24 03:39:50|133.32|131.92|133.33|131.93|133.33|131.93|133.32|131.92|2
1653363600000|2022-05-24 03:40:00|133.32|131.92|133.31|131.91|133.32|131.92|133.31|131.91|2
1653363610000|2022-05-24 03:40:10|133.32|131.92|133.33|131.93|133.35|131.95|133.32|131.92|6
1653363620000|2022-05-24 03:40:20|133.32|131.92|133.32|131.92|133.33|131.93|133.31|131.91|5
1653363630000|2022-05-24 03:40:30|133.31|131.91|133.33|131.93|133.33|131.93|133.31|131.91|3
1653363660000|2022-05-24 03:41:00|133.32|131.92|133.33|131.93|133.35|131.95|133.32|131.92|6
1653363670000|2022-05-24 03:41:10|133.32|131.92|133.33|131.93|133.34|131.94|133.32|131.92|3
1653363680000|2022-05-24 03:41:20|133.34|131.94|133.33|131.93|133.34|131.94|133.32|131.92|3
1653363690000|2022-05-24 03:41:30|133.32|131.92|133.33|131.93|133.35|131.95|133.32|131.92|4
1653363700000|2022-05-24 03:41:40|133.34|131.94|133.34|131.94|133.34|131.94|133.34|131.94|1
1653363720000|2022-05-24 03:42:00|133.32|131.92|133.27|131.87|133.32|131.92|133.27|131.87|4
1653363730000|2022-05-24 03:42:10|133.26|131.86|133.31|131.91|133.31|131.91|133.26|131.86|6
1653363740000|2022-05-24 03:42:20|133.3|131.9|133.29|131.89|133.3|131.9|133.29|131.89|2
1653363750000|2022-05-24 03:42:30|133.31|131.91|133.27|131.87|133.32|131.92|133.27|131.87|6
1653363760000|2022-05-24 03:42:40|133.26|131.86|133.21|131.81|133.26|131.86|133.21|131.81|10
1653363770000|2022-05-24 03:42:50|133.24|131.84|133.2|131.8|133.24|131.84|133.19|131.79|7
1653363780000|2022-05-24 03:43:00|133.19|131.79|133.27|131.87|133.27|131.87|133.19|131.79|5
1653363790000|2022-05-24 03:43:10|133.25|131.85|133.31|131.91|133.31|131.91|133.25|131.85|5
1653363800000|2022-05-24 03:43:20|133.3|131.9|133.32|131.92|133.32|131.92|133.29|131.89|4
1653363810000|2022-05-24 03:43:30|133.29|131.89|133.32|131.92|133.32|131.92|133.29|131.89|2
1653363830000|2022-05-24 03:43:50|133.33|131.93|133.33|131.93|133.33|131.93|133.33|131.93|1
1653363840000|2022-05-24 03:44:00|133.31|131.91|133.33|131.93|133.33|131.93|133.31|131.91|2
1653363850000|2022-05-24 03:44:10|133.32|131.92|133.32|131.92|133.32|131.92|133.32|131.92|1
1653363860000|2022-05-24 03:44:20|133.3|131.9|133.32|131.92|133.35|131.95|133.3|131.9|4
1653363870000|2022-05-24 03:44:30|133.31|131.91|133.3|131.9|133.31|131.91|133.3|131.9|2
1653363880000|2022-05-24 03:44:40|133.28|131.88|133.29|131.89|133.29|131.89|133.27|131.87|6
1653363900000|2022-05-24 03:45:00|133.28|131.88|133.3|131.9|133.3|131.9|133.28|131.88|7
1653363910000|2022-05-24 03:45:10|133.29|131.89|133.31|131.91|133.31|131.91|133.29|131.89|3
1653363920000|2022-05-24 03:45:20|133.32|131.92|133.31|131.91|133.32|131.92|133.31|131.91|2
1653363930000|2022-05-24 03:45:30|133.32|131.92|133.34|131.94|133.34|131.94|133.32|131.92|3
1653363940000|2022-05-24 03:45:40|133.35|131.95|133.35|131.95|133.35|131.95|133.35|131.95|1
1653363950000|2022-05-24 03:45:50|133.34|131.94|133.34|131.94|133.34|131.94|133.31|131.91|7
1653363960000|2022-05-24 03:46:00|133.31|131.91|133.3|131.9|133.31|131.91|133.28|131.88|7
1653363980000|2022-05-24 03:46:20|133.31|131.91|133.28|131.88|133.31|131.91|133.28|131.88|3
1653363990000|2022-05-24 03:46:30|133.27|131.87|133.25|131.85|133.27|131.87|133.24|131.84|7
1653364000000|2022-05-24 03:46:40|133.26|131.86|133.25|131.85|133.28|131.88|133.25|131.85|4
1653364010000|2022-05-24 03:46:50|133.24|131.84|133.24|131.84|133.24|131.84|133.24|131.84|1
1653364020000|2022-05-24 03:47:00|133.23|131.83|133.24|131.84|133.24|131.84|133.23|131.83|2
1653364030000|2022-05-24 03:47:10|133.26|131.86|133.25|131.85|133.26|131.86|133.24|131.84|3
1653364040000|2022-05-24 03:47:20|133.24|131.84|133.24|131.84|133.24|131.84|133.24|131.84|1
1653364060000|2022-05-24 03:47:40|133.23|131.83|133.24|131.84|133.24|131.84|133.23|131.83|2
1653364080000|2022-05-24 03:48:00|133.23|131.83|133.23|131.83|133.26|131.86|133.23|131.83|4
1653364120000|2022-05-24 03:48:40|133.26|131.86|133.27|131.87|133.27|131.87|133.21|131.81|5
1653364130000|2022-05-24 03:48:50|133.26|131.86|133.26|131.86|133.27|131.87|133.26|131.86|3
1653364140000|2022-05-24 03:49:00|133.27|131.87|133.26|131.86|133.27|131.87|133.26|131.86|4
1653364150000|2022-05-24 03:49:10|133.25|131.85|133.25|131.85|133.25|131.85|133.25|131.85|1
1653364160000|2022-05-24 03:49:20|133.27|131.87|133.26|131.86|133.27|131.87|133.26|131.86|2
1653364180000|2022-05-24 03:49:40|133.25|131.85|133.25|131.85|133.25|131.85|133.25|131.85|1
1653364190000|2022-05-24 03:49:50|133.24|131.84|133.23|131.83|133.26|131.86|133.21|131.81|6
1653364200000|2022-05-24 03:50:00|133.21|131.81|133.22|131.82|133.22|131.82|133.2|131.8|3
1653364210000|2022-05-24 03:50:10|133.21|131.81|133.21|131.81|133.21|131.81|133.21|131.81|1
1653364220000|2022-05-24 03:50:20|133.22|131.82|133.2|131.8|133.22|131.82|133.2|131.8|2
1653364230000|2022-05-24 03:50:30|133.21|131.81|133.22|131.82|133.24|131.84|133.2|131.8|12
1653364240000|2022-05-24 03:50:40|133.21|131.81|133.21|131.81|133.21|131.81|133.21|131.81|1
1653364250000|2022-05-24 03:50:50|133.2|131.8|133.2|131.8|133.2|131.8|133.2|131.8|1
1653364260000|2022-05-24 03:51:00|133.19|131.79|133.21|131.81|133.21|131.81|133.19|131.79|3
1653364270000|2022-05-24 03:51:10|133.22|131.82|133.3|131.9|133.3|131.9|133.21|131.81|7
1653364290000|2022-05-24 03:51:30|133.29|131.89|133.29|131.89|133.29|131.89|133.29|131.89|1
1653364310000|2022-05-24 03:51:50|133.3|131.9|133.3|131.9|133.3|131.9|133.3|131.9|1
1653364320000|2022-05-24 03:52:00|133.29|131.89|133.29|131.89|133.29|131.89|133.29|131.89|1
1653364330000|2022-05-24 03:52:10|133.3|131.9|133.3|131.9|133.3|131.9|133.3|131.9|1
1653364350000|2022-05-24 03:52:30|133.29|131.89|133.29|131.89|133.29|131.89|133.29|131.89|1
1653364360000|2022-05-24 03:52:40|133.28|131.88|133.28|131.88|133.28|131.88|133.28|131.88|1
1653364370000|2022-05-24 03:52:50|133.24|131.84|133.19|131.79|133.24|131.84|133.19|131.79|3
1653364380000|2022-05-24 03:53:00|133.17|131.77|133.2|131.8|133.2|131.8|133.17|131.77|2
1653364390000|2022-05-24 03:53:10|133.19|131.79|133.19|131.79|133.19|131.79|133.19|131.79|1
1653364400000|2022-05-24 03:53:20|133.22|131.82|133.23|131.83|133.23|131.83|133.22|131.82|2
1653364410000|2022-05-24 03:53:30|133.26|131.86|133.28|131.88|133.29|131.89|133.24|131.84|7
1653364420000|2022-05-24 03:53:40|133.27|131.87|133.27|131.87|133.28|131.88|133.27|131.87|5
1653364430000|2022-05-24 03:53:50|133.28|131.88|133.27|131.87|133.28|131.88|133.27|131.87|2
1653364440000|2022-05-24 03:54:00|133.28|131.88|133.28|131.88|133.29|131.89|133.28|131.88|3
1653364450000|2022-05-24 03:54:10|133.29|131.89|133.28|131.88|133.29|131.89|133.28|131.88|2
1653364510000|2022-05-24 03:55:10|133.29|131.89|133.32|131.92|133.32|131.92|133.29|131.89|4
1653364550000|2022-05-24 03:55:50|133.34|131.94|133.33|131.93|133.34|131.94|133.32|131.92|3
1653364570000|2022-05-24 03:56:10|133.34|131.94|133.34|131.94|133.36|131.96|133.34|131.94|3
1653364590000|2022-05-24 03:56:30|133.33|131.93|133.31|131.91|133.33|131.93|133.31|131.91|2
1653364600000|2022-05-24 03:56:40|133.3|131.9|133.3|131.9|133.31|131.91|133.3|131.9|3
1653364610000|2022-05-24 03:56:50|133.32|131.92|133.32|131.92|133.32|131.92|133.32|131.92|1
1653364620000|2022-05-24 03:57:00|133.3|131.9|133.3|131.9|133.3|131.9|133.3|131.9|1
1653364630000|2022-05-24 03:57:10|133.29|131.89|133.29|131.89|133.29|131.89|133.29|131.89|1
1653364640000|2022-05-24 03:57:20|133.3|131.9|133.28|131.88|133.31|131.91|133.28|131.88|7
1653364650000|2022-05-24 03:57:30|133.3|131.9|133.21|131.81|133.3|131.9|133.21|131.81|9
1653364660000|2022-05-24 03:57:40|133.2|131.8|133.21|131.81|133.21|131.81|133.19|131.79|3
1653364670000|2022-05-24 03:57:50|133.19|131.79|133.19|131.79|133.19|131.79|133.19|131.79|1
1653364680000|2022-05-24 03:58:00|133.18|131.78|133.18|131.78|133.18|131.78|133.18|131.78|1
1653364690000|2022-05-24 03:58:10|133.19|131.79|133.3|131.9|133.3|131.9|133.19|131.79|10
1653364710000|2022-05-24 03:58:30|133.29|131.89|133.29|131.89|133.29|131.89|133.29|131.89|1
1653364730000|2022-05-24 03:58:50|133.28|131.88|133.28|131.88|133.28|131.88|133.28|131.88|1
1653364750000|2022-05-24 03:59:10|133.27|131.87|133.21|131.81|133.28|131.88|133.21|131.81|8
1653364760000|2022-05-24 03:59:20|133.19|131.79|133.19|131.79|133.19|131.79|133.19|131.79|1
1653364770000|2022-05-24 03:59:30|133.2|131.8|133.19|131.79|133.2|131.8|133.19|131.79|6
1653364780000|2022-05-24 03:59:40|133.18|131.78|133.18|131.78|133.18|131.78|133.18|131.78|1
1653364790000|2022-05-24 03:59:50|133.2|131.8|133.2|131.8|133.2|131.8|133.2|131.8|1
1653364800000|2022-05-24 04:00:00|133.19|131.79|133.19|131.79|133.19|131.79|133.19|131.79|1
1653364810000|2022-05-24 04:00:10|133.18|131.78|133.14|131.74|133.18|131.78|133.12|131.72|9
1653364820000|2022-05-24 04:00:20|133.12|131.72|133.24|131.84|133.26|131.86|133.11|131.71|17
1653364840000|2022-05-24 04:00:40|133.23|131.83|133.15|131.75|133.23|131.83|133.15|131.75|9
1653364850000|2022-05-24 04:00:50|133.14|131.74|133.13|131.73|133.14|131.74|133.13|131.73|2
1653364860000|2022-05-24 04:01:00|133.11|131.71|133.09|131.69|133.11|131.71|133.09|131.69|3
1653364870000|2022-05-24 04:01:10|133.08|131.68|133.02|131.62|133.08|131.68|133.02|131.62|5
1653364880000|2022-05-24 04:01:20|133.04|131.64|133.01|131.61|133.04|131.64|133.01|131.61|6
1653364890000|2022-05-24 04:01:30|133.02|131.62|133.02|131.62|133.02|131.62|133.02|131.62|1
1653364900000|2022-05-24 04:01:40|133.01|131.61|133.01|131.61|133.05|131.65|133.01|131.61|3
1653364910000|2022-05-24 04:01:50|132.99|131.59|132.94|131.54|132.99|131.59|132.94|131.54|5
1653364920000|2022-05-24 04:02:00|132.92|131.52|132.91|131.51|132.95|131.55|132.9|131.5|11
1653364930000|2022-05-24 04:02:10|132.92|131.52|132.87|131.47|132.92|131.52|132.87|131.47|6
1653364940000|2022-05-24 04:02:20|132.85|131.45|132.83|131.43|132.86|131.46|132.83|131.43|4
1653364950000|2022-05-24 04:02:30|132.86|131.46|132.78|131.38|132.89|131.49|132.78|131.38|11
1653364960000|2022-05-24 04:02:40|132.77|131.37|132.75|131.35|132.77|131.37|132.75|131.35|3
1653364990000|2022-05-24 04:03:10|132.76|131.36|132.76|131.36|132.76|131.36|132.75|131.35|3
1653365000000|2022-05-24 04:03:20|132.75|131.35|132.76|131.36|132.76|131.36|132.75|131.35|2
1653365010000|2022-05-24 04:03:30|132.75|131.35|132.51|131.11|132.75|131.35|132.51|131.11|10
1653365020000|2022-05-24 04:03:40|132.48|131.08|132.31|130.91|132.48|131.08|132.31|130.91|10
1653365030000|2022-05-24 04:03:50|132.29|130.89|132.43|131.03|132.43|131.03|132.27|130.87|12
1653365040000|2022-05-24 04:04:00|132.42|131.02|132.51|131.11|132.51|131.11|132.42|131.02|6
1653365050000|2022-05-24 04:04:10|132.5|131.1|132.5|131.1|132.5|131.1|132.5|131.1|1
1653365080000|2022-05-24 04:04:40|132.49|131.09|132.47|131.07|132.5|131.1|132.45|131.05|7
1653365090000|2022-05-24 04:04:50|132.45|131.05|132.46|131.06|132.46|131.06|132.45|131.05|2
1653365100000|2022-05-24 04:05:00|132.48|131.08|132.53|131.13|132.53|131.13|132.48|131.08|5
1653365130000|2022-05-24 04:05:30|132.54|131.14|132.54|131.14|132.54|131.14|132.54|131.14|1
1653365140000|2022-05-24 04:05:40|132.53|131.13|132.52|131.12|132.53|131.13|132.51|131.11|6
1653365150000|2022-05-24 04:05:50|132.51|131.11|132.51|131.11|132.51|131.11|132.51|131.11|1
1653365160000|2022-05-24 04:06:00|132.52|131.12|132.52|131.12|132.52|131.12|132.52|131.12|1
1653365180000|2022-05-24 04:06:20|132.51|131.11|132.51|131.11|132.51|131.11|132.51|131.11|1
1653365190000|2022-05-24 04:06:30|132.5|131.1|132.48|131.08|132.5|131.1|132.47|131.07|5
1653365200000|2022-05-24 04:06:40|132.47|131.07|132.48|131.08|132.48|131.08|132.47|131.07|2
1653365210000|2022-05-24 04:06:50|132.47|131.07|132.48|131.08|132.48|131.08|132.47|131.07|2
1653365220000|2022-05-24 04:07:00|132.49|131.09|132.56|131.16|132.56|131.16|132.46|131.06|8
1653365230000|2022-05-24 04:07:10|132.57|131.17|132.56|131.16|132.57|131.17|132.56|131.16|2
1653365240000|2022-05-24 04:07:20|132.54|131.14|132.56|131.16|132.56|131.16|132.54|131.14|2
1653365270000|2022-05-24 04:07:50|132.57|131.17|132.57|131.17|132.57|131.17|132.57|131.17|1
1653365300000|2022-05-24 04:08:20|132.58|131.18|132.58|131.18|132.58|131.18|132.58|131.18|1
1653365310000|2022-05-24 04:08:30|132.57|131.17|132.53|131.13|132.57|131.17|132.51|131.11|7
1653365320000|2022-05-24 04:08:40|132.52|131.12|132.53|131.13|132.53|131.13|132.52|131.12|2
1653365330000|2022-05-24 04:08:50|132.51|131.11|132.56|131.16|132.57|131.17|132.51|131.11|8
1653365360000|2022-05-24 04:09:20|132.55|131.15|132.55|131.15|132.55|131.15|132.55|131.15|1
1653365370000|2022-05-24 04:09:30|132.56|131.16|132.64|131.24|132.66|131.26|132.56|131.16|10
1653365380000|2022-05-24 04:09:40|132.63|131.23|132.63|131.23|132.63|131.23|132.63|131.23|1
1653365400000|2022-05-24 04:10:00|132.62|131.22|132.6|131.2|132.62|131.22|132.6|131.2|3
1653365420000|2022-05-24 04:10:20|132.61|131.21|132.61|131.21|132.61|131.21|132.61|131.21|1
1653365430000|2022-05-24 04:10:30|132.62|131.22|132.62|131.22|132.62|131.22|132.62|131.22|1
1653365460000|2022-05-24 04:11:00|132.63|131.23|132.69|131.29|132.69|131.29|132.63|131.23|7
1653365500000|2022-05-24 04:11:40|132.7|131.3|132.69|131.29|132.7|131.3|132.67|131.27|4
1653365510000|2022-05-24 04:11:50|132.7|131.3|132.69|131.29|132.7|131.3|132.69|131.29|2
1653365540000|2022-05-24 04:12:20|132.7|131.3|132.69|131.29|132.72|131.32|132.69|131.29|11
1653365550000|2022-05-24 04:12:30|132.7|131.3|132.68|131.28|132.7|131.3|132.68|131.28|5
1653365560000|2022-05-24 04:12:40|132.69|131.29|132.7|131.3|132.7|131.3|132.69|131.29|2
1653365580000|2022-05-24 04:13:00|132.69|131.29|132.7|131.3|132.7|131.3|132.69|131.29|2
1653365600000|2022-05-24 04:13:20|132.69|131.29|132.61|131.21|132.7|131.3|132.61|131.21|5
1653365610000|2022-05-24 04:13:30|132.6|131.2|132.59|131.19|132.6|131.2|132.59|131.19|2
1653365630000|2022-05-24 04:13:50|132.6|131.2|132.6|131.2|132.6|131.2|132.6|131.2|1
1653365640000|2022-05-24 04:14:00|132.59|131.19|132.49|131.09|132.59|131.19|132.49|131.09|6
1653365650000|2022-05-24 04:14:10|132.48|131.08|132.48|131.08|132.48|131.08|132.47|131.07|3
1653365660000|2022-05-24 04:14:20|132.47|131.07|132.48|131.08|132.48|131.08|132.47|131.07|2
1653365670000|2022-05-24 04:14:30|132.47|131.07|132.47|131.07|132.47|131.07|132.47|131.07|1
1653365680000|2022-05-24 04:14:40|132.48|131.08|132.48|131.08|132.48|131.08|132.48|131.08|1
1653365690000|2022-05-24 04:14:50|132.47|131.07|132.48|131.08|132.48|131.08|132.47|131.07|2
1653365700000|2022-05-24 04:15:00|132.46|131.06|132.38|130.98|132.46|131.06|132.35|130.95|14
1653365710000|2022-05-24 04:15:10|132.4|131|132.49|131.09|132.5|131.1|132.4|131|12
1653365720000|2022-05-24 04:15:20|132.48|131.08|132.48|131.08|132.49|131.09|132.48|131.08|3
1653365750000|2022-05-24 04:15:50|132.49|131.09|132.49|131.09|132.49|131.09|132.49|131.09|1
1653365760000|2022-05-24 04:16:00|132.48|131.08|132.48|131.08|132.54|131.14|132.47|131.07|7
1653365790000|2022-05-24 04:16:30|132.47|131.07|132.46|131.06|132.47|131.07|132.46|131.06|4
1653365800000|2022-05-24 04:16:40|132.51|131.11|132.52|131.12|132.54|131.14|132.51|131.11|5
1653365830000|2022-05-24 04:17:10|132.5|131.1|132.49|131.09|132.5|131.1|132.49|131.09|2
1653365840000|2022-05-24 04:17:20|132.48|131.08|132.5|131.1|132.5|131.1|132.48|131.08|3
1653365850000|2022-05-24 04:17:30|132.51|131.11|132.67|131.27|132.67|131.27|132.51|131.11|7
1653365860000|2022-05-24 04:17:40|132.66|131.26|132.7|131.3|132.7|131.3|132.66|131.26|4
1653365870000|2022-05-24 04:17:50|132.71|131.31|132.69|131.29|132.72|131.32|132.69|131.29|5
1653365880000|2022-05-24 04:18:00|132.68|131.28|132.69|131.29|132.69|131.29|132.68|131.28|2
1653365890000|2022-05-24 04:18:10|132.68|131.28|132.68|131.28|132.69|131.29|132.68|131.28|5
1653365900000|2022-05-24 04:18:20|132.69|131.29|132.69|131.29|132.69|131.29|132.69|131.29|1
1653365910000|2022-05-24 04:18:30|132.7|131.3|132.71|131.31|132.71|131.31|132.7|131.3|2
1653365930000|2022-05-24 04:18:50|132.7|131.3|132.6|131.2|132.7|131.3|132.6|131.2|8
1653365940000|2022-05-24 04:19:00|132.61|131.21|132.62|131.22|132.64|131.24|132.61|131.21|3
1653365950000|2022-05-24 04:19:10|132.63|131.23|132.65|131.25|132.65|131.25|132.63|131.23|3
1653365960000|2022-05-24 04:19:20|132.66|131.26|132.66|131.26|132.67|131.27|132.66|131.26|5
1653365970000|2022-05-24 04:19:30|132.67|131.27|132.63|131.23|132.69|131.29|132.63|131.23|6
1653365980000|2022-05-24 04:19:40|132.62|131.22|132.58|131.18|132.65|131.25|132.57|131.17|10
1653365990000|2022-05-24 04:19:50|132.59|131.19|132.63|131.23|132.64|131.24|132.58|131.18|6
1653366000000|2022-05-24 04:20:00|132.64|131.24|132.66|131.26|132.66|131.26|132.64|131.24|5
1653366020000|2022-05-24 04:20:20|132.68|131.28|132.66|131.26|132.68|131.28|132.65|131.25|4
1653366030000|2022-05-24 04:20:30|132.65|131.25|132.65|131.25|132.65|131.25|132.62|131.22|5
1653366050000|2022-05-24 04:20:50|132.62|131.22|132.62|131.22|132.62|131.22|132.62|131.22|1
1653366060000|2022-05-24 04:21:00|132.63|131.23|132.63|131.23|132.63|131.23|132.63|131.23|1
1653366070000|2022-05-24 04:21:10|132.64|131.24|132.72|131.32|132.72|131.32|132.64|131.24|6
1653366090000|2022-05-24 04:21:30|132.7|131.3|132.73|131.33|132.73|131.33|132.7|131.3|2
1653366100000|2022-05-24 04:21:40|132.74|131.34|132.73|131.33|132.74|131.34|132.73|131.33|2
1653366130000|2022-05-24 04:22:10|132.74|131.34|132.74|131.34|132.74|131.34|132.74|131.34|1
1653366160000|2022-05-24 04:22:40|132.72|131.32|132.75|131.35|132.75|131.35|132.72|131.32|2
1653366170000|2022-05-24 04:22:50|132.74|131.34|132.74|131.34|132.74|131.34|132.74|131.34|1
1653366180000|2022-05-24 04:23:00|132.75|131.35|132.74|131.34|132.75|131.35|132.73|131.33|4
1653366200000|2022-05-24 04:23:20|132.75|131.35|132.74|131.34|132.75|131.35|132.73|131.33|4
1653366210000|2022-05-24 04:23:30|132.73|131.33|132.76|131.36|132.77|131.37|132.73|131.33|5
1653366220000|2022-05-24 04:23:40|132.78|131.38|132.78|131.38|132.78|131.38|132.78|131.38|1
1653366230000|2022-05-24 04:23:50|132.79|131.39|132.78|131.38|132.79|131.39|132.78|131.38|2
1653366240000|2022-05-24 04:24:00|132.79|131.39|132.78|131.38|132.79|131.39|132.78|131.38|4
1653366260000|2022-05-24 04:24:20|132.76|131.36|132.76|131.36|132.76|131.36|132.76|131.36|1
1653366290000|2022-05-24 04:24:50|132.77|131.37|132.77|131.37|132.77|131.37|132.77|131.37|1
1653366300000|2022-05-24 04:25:00|132.87|131.47|133.11|131.71|133.11|131.71|132.87|131.47|16
1653366310000|2022-05-24 04:25:10|133.12|131.72|133.16|131.76|133.18|131.78|133.12|131.72|11
1653366320000|2022-05-24 04:25:20|133.15|131.75|133.13|131.73|133.15|131.75|133.09|131.69|8
1653366330000|2022-05-24 04:25:30|133.14|131.74|133.15|131.75|133.16|131.76|133.14|131.74|3
1653366340000|2022-05-24 04:25:40|133.16|131.76|133.16|131.76|133.17|131.77|133.16|131.76|7
1653366350000|2022-05-24 04:25:50|133.17|131.77|133.16|131.76|133.17|131.77|133.16|131.76|2
1653366360000|2022-05-24 04:26:00|133.17|131.77|133.18|131.78|133.18|131.78|133.17|131.77|4
1653366370000|2022-05-24 04:26:10|133.19|131.79|133.19|131.79|133.19|131.79|133.19|131.79|1
1653366380000|2022-05-24 04:26:20|133.18|131.78|133.2|131.8|133.2|131.8|133.18|131.78|4
1653366390000|2022-05-24 04:26:30|133.23|131.83|133.23|131.83|133.23|131.83|133.23|131.83|1
1653366400000|2022-05-24 04:26:40|133.22|131.82|133.21|131.81|133.22|131.82|133.21|131.81|2
1653366410000|2022-05-24 04:26:50|133.26|131.86|133.29|131.89|133.29|131.89|133.26|131.86|4
1653366420000|2022-05-24 04:27:00|133.3|131.9|133.31|131.91|133.31|131.91|133.29|131.89|4
1653366430000|2022-05-24 04:27:10|133.3|131.9|133.3|131.9|133.3|131.9|133.3|131.9|1
1653366440000|2022-05-24 04:27:20|133.32|131.92|133.3|131.9|133.32|131.92|133.3|131.9|2
1653366460000|2022-05-24 04:27:40|133.31|131.91|133.3|131.9|133.31|131.91|133.3|131.9|2
1653366480000|2022-05-24 04:28:00|133.31|131.91|133.31|131.91|133.32|131.92|133.3|131.9|9
1653366490000|2022-05-24 04:28:10|133.3|131.9|133.3|131.9|133.31|131.91|133.3|131.9|5
1653366500000|2022-05-24 04:28:20|133.31|131.91|133.33|131.93|133.33|131.93|133.31|131.91|3
1653366510000|2022-05-24 04:28:30|133.34|131.94|133.34|131.94|133.34|131.94|133.33|131.93|3
1653366520000|2022-05-24 04:28:40|133.33|131.93|133.34|131.94|133.34|131.94|133.33|131.93|2
1653366530000|2022-05-24 04:28:50|133.33|131.93|133.34|131.94|133.34|131.94|133.33|131.93|2
1653366540000|2022-05-24 04:29:00|133.35|131.95|133.34|131.94|133.35|131.95|133.34|131.94|2
1653366550000|2022-05-24 04:29:10|133.35|131.95|133.35|131.95|133.35|131.95|133.34|131.94|3
1653366560000|2022-05-24 04:29:20|133.34|131.94|133.33|131.93|133.35|131.95|133.33|131.93|4
1653366580000|2022-05-24 04:29:40|133.32|131.92|133.24|131.84|133.32|131.92|133.24|131.84|7
1653366590000|2022-05-24 04:29:50|133.22|131.82|133.23|131.83|133.23|131.83|133.21|131.81|4
1653366600000|2022-05-24 04:30:00|133.22|131.82|133.21|131.81|133.23|131.83|133.2|131.8|14
1653366610000|2022-05-24 04:30:10|133.22|131.82|133.27|131.87|133.27|131.87|133.2|131.8|12
1653366650000|2022-05-24 04:30:50|133.25|131.85|133.28|131.88|133.28|131.88|133.25|131.85|14
1653366660000|2022-05-24 04:31:00|133.27|131.87|133.27|131.87|133.28|131.88|133.27|131.87|9
1653366670000|2022-05-24 04:31:10|133.28|131.88|133.27|131.87|133.28|131.88|133.27|131.87|20
1653366680000|2022-05-24 04:31:20|133.26|131.86|133.24|131.84|133.27|131.87|133.24|131.84|8
1653366690000|2022-05-24 04:31:30|133.25|131.85|133.24|131.84|133.25|131.85|133.24|131.84|12
1653366700000|2022-05-24 04:31:40|133.25|131.85|133.16|131.76|133.25|131.85|133.16|131.76|12
1653366710000|2022-05-24 04:31:50|133.15|131.75|133.18|131.78|133.19|131.79|133.15|131.75|4
1653366720000|2022-05-24 04:32:00|133.17|131.77|133.18|131.78|133.19|131.79|133.17|131.77|7
1653366730000|2022-05-24 04:32:10|133.17|131.77|133.15|131.75|133.18|131.78|133.14|131.74|10
1653366740000|2022-05-24 04:32:20|133.16|131.76|133.14|131.74|133.17|131.77|133.14|131.74|4
1653366750000|2022-05-24 04:32:30|133.15|131.75|133.15|131.75|133.15|131.75|133.14|131.74|3
1653366760000|2022-05-24 04:32:40|133.14|131.74|133.14|131.74|133.16|131.76|133.14|131.74|5
1653366780000|2022-05-24 04:33:00|133.13|131.73|133.15|131.75|133.16|131.76|133.13|131.73|6
1653366810000|2022-05-24 04:33:30|133.13|131.73|133.12|131.72|133.13|131.73|133.12|131.72|2
1653366820000|2022-05-24 04:33:40|133.13|131.73|133.12|131.72|133.13|131.73|133.12|131.72|2
1653366830000|2022-05-24 04:33:50|133.13|131.73|133.13|131.73|133.13|131.73|133.13|131.73|1
1653366840000|2022-05-24 04:34:00|133.17|131.77|133.16|131.76|133.17|131.77|133.16|131.76|2
1653366850000|2022-05-24 04:34:10|133.17|131.77|133.16|131.76|133.17|131.77|133.15|131.75|7
1653366860000|2022-05-24 04:34:20|133.17|131.77|133.18|131.78|133.18|131.78|133.16|131.76|10
1653366870000|2022-05-24 04:34:30|133.17|131.77|133.18|131.78|133.18|131.78|133.17|131.77|2
1653366900000|2022-05-24 04:35:00|133.17|131.77|133.17|131.77|133.18|131.78|133.16|131.76|7
1653366910000|2022-05-24 04:35:10|133.16|131.76|133.15|131.75|133.16|131.76|133.15|131.75|2
1653366920000|2022-05-24 04:35:20|133.14|131.74|133.16|131.76|133.16|131.76|133.14|131.74|3
1653366930000|2022-05-24 04:35:30|133.17|131.77|133.17|131.77|133.19|131.79|133.15|131.75|11
1653366940000|2022-05-24 04:35:40|133.15|131.75|133.17|131.77|133.17|131.77|133.15|131.75|2
1653366950000|2022-05-24 04:35:50|133.16|131.76|133.16|131.76|133.17|131.77|133.16|131.76|5
1653366960000|2022-05-24 04:36:00|133.17|131.77|133.04|131.64|133.18|131.78|133.04|131.64|12
1653366970000|2022-05-24 04:36:10|133.03|131.63|133.02|131.62|133.03|131.63|133|131.6|4
1653366990000|2022-05-24 04:36:30|133|131.6|133.12|131.72|133.12|131.72|133|131.6|9
1653367000000|2022-05-24 04:36:40|133.15|131.75|133.18|131.78|133.18|131.78|133.15|131.75|3
1653367020000|2022-05-24 04:37:00|133.19|131.79|133.28|131.88|133.29|131.89|133.19|131.79|10
1653367030000|2022-05-24 04:37:10|133.29|131.89|133.3|131.9|133.3|131.9|133.28|131.88|4
1653367040000|2022-05-24 04:37:20|133.31|131.91|133.32|131.92|133.32|131.92|133.31|131.91|2
1653367060000|2022-05-24 04:37:40|133.33|131.93|133.44|132.04|133.45|132.05|133.33|131.93|6
1653367070000|2022-05-24 04:37:50|133.45|132.05|133.44|132.04|133.45|132.05|133.44|132.04|2
1653367080000|2022-05-24 04:38:00|133.45|132.05|133.44|132.04|133.45|132.05|133.43|132.03|3
1653367090000|2022-05-24 04:38:10|133.43|132.03|133.45|132.05|133.46|132.06|133.43|132.03|7
1653367110000|2022-05-24 04:38:30|133.46|132.06|133.47|132.07|133.47|132.07|133.46|132.06|2
1653367130000|2022-05-24 04:38:50|133.46|132.06|133.47|132.07|133.47|132.07|133.46|132.06|2
1653367140000|2022-05-24 04:39:00|133.46|132.06|133.47|132.07|133.47|132.07|133.46|132.06|2
1653367150000|2022-05-24 04:39:10|133.48|132.08|133.47|132.07|133.48|132.08|133.46|132.06|6
1653367200000|2022-05-24 04:40:00|133.45|132.05|133.46|132.06|133.47|132.07|133.45|132.05|10
1653367210000|2022-05-24 04:40:10|133.47|132.07|133.47|132.07|133.47|132.07|133.46|132.06|15
1653367220000|2022-05-24 04:40:20|133.46|132.06|133.47|132.07|133.47|132.07|133.46|132.06|8
1653367230000|2022-05-24 04:40:30|133.46|132.06|133.47|132.07|133.47|132.07|133.46|132.06|8
1653367260000|2022-05-24 04:41:00|133.48|132.08|133.71|132.31|133.71|132.31|133.48|132.08|11
1653367270000|2022-05-24 04:41:10|133.72|132.32|133.85|132.45|133.93|132.53|133.72|132.32|18
1653367280000|2022-05-24 04:41:20|133.78|132.38|133.78|132.38|133.8|132.4|133.78|132.38|4
1653367290000|2022-05-24 04:41:30|133.76|132.36|133.77|132.37|133.78|132.38|133.76|132.36|7
1653367300000|2022-05-24 04:41:40|133.76|132.36|133.77|132.37|133.77|132.37|133.75|132.35|6
1653367320000|2022-05-24 04:42:00|133.78|132.38|133.81|132.41|133.82|132.42|133.78|132.38|3
1653367330000|2022-05-24 04:42:10|133.8|132.4|133.85|132.45|133.85|132.45|133.8|132.4|5
1653367340000|2022-05-24 04:42:20|133.84|132.44|133.85|132.45|133.86|132.46|133.84|132.44|4
1653367350000|2022-05-24 04:42:30|133.84|132.44|133.96|132.56|133.97|132.57|133.84|132.44|14
1653367360000|2022-05-24 04:42:40|133.95|132.55|133.95|132.55|133.96|132.56|133.95|132.55|3
1653367370000|2022-05-24 04:42:50|133.94|132.54|133.94|132.54|133.95|132.55|133.94|132.54|3
1653367380000|2022-05-24 04:43:00|133.96|132.56|133.96|132.56|133.96|132.56|133.96|132.56|1
1653367390000|2022-05-24 04:43:10|133.95|132.55|133.88|132.48|133.95|132.55|133.88|132.48|4
1653367400000|2022-05-24 04:43:20|133.87|132.47|133.87|132.47|133.87|132.47|133.86|132.46|5
1653367410000|2022-05-24 04:43:30|133.86|132.46|133.85|132.45|133.87|132.47|133.83|132.43|13
1653367430000|2022-05-24 04:43:50|133.86|132.46|133.86|132.46|133.86|132.46|133.86|132.46|1
1653367440000|2022-05-24 04:44:00|133.87|132.47|133.87|132.47|133.87|132.47|133.87|132.47|1
1653367450000|2022-05-24 04:44:10|133.86|132.46|133.87|132.47|133.87|132.47|133.86|132.46|2
1653367460000|2022-05-24 04:44:20|133.86|132.46|133.86|132.46|133.86|132.46|133.86|132.46|1
1653367480000|2022-05-24 04:44:40|133.87|132.47|133.87|132.47|133.87|132.47|133.86|132.46|3
1653367500000|2022-05-24 04:45:00|133.86|132.46|133.91|132.51|133.91|132.51|133.86|132.46|3
1653367510000|2022-05-24 04:45:10|133.92|132.52|133.84|132.44|133.96|132.56|133.84|132.44|15
1653367520000|2022-05-24 04:45:20|133.83|132.43|133.91|132.51|133.96|132.56|133.83|132.43|12
1653367530000|2022-05-24 04:45:30|133.93|132.53|133.9|132.5|133.93|132.53|133.9|132.5|3
1653367540000|2022-05-24 04:45:40|133.89|132.49|133.84|132.44|133.89|132.49|133.84|132.44|6
1653367550000|2022-05-24 04:45:50|133.85|132.45|133.76|132.36|133.85|132.45|133.76|132.36|10
1653367560000|2022-05-24 04:46:00|133.77|132.37|133.82|132.42|133.83|132.43|133.76|132.36|7
1653367570000|2022-05-24 04:46:10|133.83|132.43|133.78|132.38|133.83|132.43|133.78|132.38|5
1653367580000|2022-05-24 04:46:20|133.77|132.37|133.77|132.37|133.77|132.37|133.76|132.36|3
1653367590000|2022-05-24 04:46:30|133.78|132.38|133.8|132.4|133.8|132.4|133.78|132.38|3
1653367600000|2022-05-24 04:46:40|133.81|132.41|133.8|132.4|133.81|132.41|133.8|132.4|2
1653367610000|2022-05-24 04:46:50|133.81|132.41|133.81|132.41|133.81|132.41|133.81|132.41|1
1653367620000|2022-05-24 04:47:00|133.8|132.4|133.87|132.47|133.88|132.48|133.8|132.4|8
1653367630000|2022-05-24 04:47:10|133.86|132.46|133.86|132.46|133.86|132.46|133.86|132.46|1
1653367640000|2022-05-24 04:47:20|133.87|132.47|133.87|132.47|133.89|132.49|133.86|132.46|5
1653367650000|2022-05-24 04:47:30|133.85|132.45|133.87|132.47|133.87|132.47|133.85|132.45|5
1653367660000|2022-05-24 04:47:40|133.86|132.46|133.87|132.47|133.87|132.47|133.86|132.46|4
1653367670000|2022-05-24 04:47:50|133.86|132.46|133.87|132.47|133.87|132.47|133.86|132.46|2
1653367680000|2022-05-24 04:48:00|133.86|132.46|133.86|132.46|133.87|132.47|133.85|132.45|5
1653367690000|2022-05-24 04:48:10|133.85|132.45|133.8|132.4|133.85|132.45|133.8|132.4|2
1653367700000|2022-05-24 04:48:20|133.79|132.39|133.8|132.4|133.8|132.4|133.79|132.39|2
1653367710000|2022-05-24 04:48:30|133.82|132.42|133.83|132.43|133.84|132.44|133.82|132.42|4
1653367720000|2022-05-24 04:48:40|133.82|132.42|133.85|132.45|133.85|132.45|133.82|132.42|7
1653367730000|2022-05-24 04:48:50|133.86|132.46|133.84|132.44|133.86|132.46|133.84|132.44|3
1653367740000|2022-05-24 04:49:00|133.85|132.45|133.85|132.45|133.85|132.45|133.84|132.44|9
1653367750000|2022-05-24 04:49:10|133.86|132.46|133.85|132.45|133.86|132.46|133.84|132.44|5
1653367770000|2022-05-24 04:49:30|133.86|132.46|133.87|132.47|133.88|132.48|133.86|132.46|5
1653367780000|2022-05-24 04:49:40|133.86|132.46|133.87|132.47|133.88|132.48|133.83|132.43|11
1653367790000|2022-05-24 04:49:50|133.86|132.46|133.88|132.48|133.88|132.48|133.85|132.45|3
1653367800000|2022-05-24 04:50:00|133.87|132.47|133.86|132.46|133.87|132.47|133.78|132.38|12
1653367810000|2022-05-24 04:50:10|133.85|132.45|133.82|132.42|133.85|132.45|133.82|132.42|6
1653367820000|2022-05-24 04:50:20|133.81|132.41|133.77|132.37|133.81|132.41|133.77|132.37|7
1653367830000|2022-05-24 04:50:30|133.78|132.38|133.78|132.38|133.78|132.38|133.78|132.38|1
1653367840000|2022-05-24 04:50:40|133.79|132.39|133.79|132.39|133.8|132.4|133.79|132.39|3
1653367850000|2022-05-24 04:50:50|133.76|132.36|133.72|132.32|133.76|132.36|133.72|132.32|7
1653367860000|2022-05-24 04:51:00|133.66|132.26|133.56|132.16|133.66|132.26|133.56|132.16|8
1653367870000|2022-05-24 04:51:10|133.57|132.17|133.61|132.21|133.61|132.21|133.55|132.15|6
1653367880000|2022-05-24 04:51:20|133.59|132.19|133.57|132.17|133.59|132.19|133.57|132.17|4
1653367910000|2022-05-24 04:51:50|133.58|132.18|133.57|132.17|133.58|132.18|133.56|132.16|3
1653367920000|2022-05-24 04:52:00|133.56|132.16|133.57|132.17|133.57|132.17|133.56|132.16|2
1653367930000|2022-05-24 04:52:10|133.56|132.16|133.6|132.2|133.61|132.21|133.56|132.16|7
1653367950000|2022-05-24 04:52:30|133.61|132.21|133.61|132.21|133.61|132.21|133.61|132.21|1
1653367960000|2022-05-24 04:52:40|133.6|132.2|133.61|132.21|133.61|132.21|133.6|132.2|2
1653367970000|2022-05-24 04:52:50|133.6|132.2|133.52|132.12|133.6|132.2|133.52|132.12|11
1653367980000|2022-05-24 04:53:00|133.49|132.09|133.49|132.09|133.49|132.09|133.49|132.09|1
1653367990000|2022-05-24 04:53:10|133.5|132.1|133.5|132.1|133.5|132.1|133.5|132.1|1
1653368000000|2022-05-24 04:53:20|133.52|132.12|133.52|132.12|133.52|132.12|133.52|132.12|1
1653368020000|2022-05-24 04:53:40|133.55|132.15|133.55|132.15|133.55|132.15|133.55|132.15|1
1653368030000|2022-05-24 04:53:50|133.54|132.14|133.53|132.13|133.54|132.14|133.53|132.13|2
1653368040000|2022-05-24 04:54:00|133.52|132.12|133.49|132.09|133.52|132.12|133.49|132.09|3
1653368100000|2022-05-24 04:55:00|133.48|132.08|133.47|132.07|133.48|132.08|133.47|132.07|2
1653368110000|2022-05-24 04:55:10|133.46|132.06|133.4|132|133.47|132.07|133.4|132|9
1653368120000|2022-05-24 04:55:20|133.42|132.02|133.42|132.02|133.42|132.02|133.42|132.02|1
1653368130000|2022-05-24 04:55:30|133.4|132|133.4|132|133.4|132|133.4|132|1
1653368140000|2022-05-24 04:55:40|133.39|131.99|133.37|131.97|133.39|131.99|133.36|131.96|5
1653368150000|2022-05-24 04:55:50|133.36|131.96|133.36|131.96|133.36|131.96|133.35|131.95|3
1653368160000|2022-05-24 04:56:00|133.35|131.95|133.34|131.94|133.37|131.97|133.34|131.94|8
1653368170000|2022-05-24 04:56:10|133.33|131.93|133.35|131.95|133.35|131.95|133.31|131.91|5
1653368180000|2022-05-24 04:56:20|133.36|131.96|133.36|131.96|133.36|131.96|133.36|131.96|1
1653368200000|2022-05-24 04:56:40|133.35|131.95|133.34|131.94|133.35|131.95|133.33|131.93|4
1653368210000|2022-05-24 04:56:50|133.32|131.92|133.34|131.94|133.34|131.94|133.32|131.92|4
1653368220000|2022-05-24 04:57:00|133.32|131.92|133.32|131.92|133.32|131.92|133.32|131.92|1
1653368230000|2022-05-24 04:57:10|133.33|131.93|133.36|131.96|133.36|131.96|133.33|131.93|3
1653368250000|2022-05-24 04:57:30|133.34|131.94|133.34|131.94|133.36|131.96|133.34|131.94|4
1653368260000|2022-05-24 04:57:40|133.32|131.92|133.28|131.88|133.33|131.93|133.28|131.88|8
1653368290000|2022-05-24 04:58:10|133.27|131.87|133.27|131.87|133.27|131.87|133.27|131.87|1
1653368300000|2022-05-24 04:58:20|133.28|131.88|133.27|131.87|133.28|131.88|133.27|131.87|2
1653368310000|2022-05-24 04:58:30|133.28|131.88|133.31|131.91|133.31|131.91|133.28|131.88|4
1653368320000|2022-05-24 04:58:40|133.33|131.93|133.34|131.94|133.34|131.94|133.33|131.93|2
1653368330000|2022-05-24 04:58:50|133.33|131.93|133.33|131.93|133.33|131.93|133.33|131.93|1
1653368340000|2022-05-24 04:59:00|133.31|131.91|133.32|131.92|133.33|131.93|133.31|131.91|3
1653368350000|2022-05-24 04:59:10|133.3|131.9|133.32|131.92|133.32|131.92|133.3|131.9|2
1653368360000|2022-05-24 04:59:20|133.33|131.93|133.33|131.93|133.33|131.93|133.31|131.91|3
1653368370000|2022-05-24 04:59:30|133.31|131.91|133.29|131.89|133.31|131.91|133.29|131.89|3
1653368380000|2022-05-24 04:59:40|133.28|131.88|133.23|131.83|133.29|131.89|133.23|131.83|9
1653368390000|2022-05-24 04:59:50|133.24|131.84|133.22|131.82|133.24|131.84|133.2|131.8|7
1653368400000|2022-05-24 05:00:00|133.2|131.8|133.21|131.81|133.22|131.82|133.2|131.8|3
1653368410000|2022-05-24 05:00:10|133.19|131.79|133.2|131.8|133.21|131.81|133.19|131.79|4
1653368450000|2022-05-24 05:00:50|133.21|131.81|133.21|131.81|133.21|131.81|133.21|131.81|1
1653368460000|2022-05-24 05:01:00|133.26|131.86|133.18|131.78|133.26|131.86|133.18|131.78|6
1653368470000|2022-05-24 05:01:10|133.17|131.77|133.18|131.78|133.2|131.8|133.16|131.76|9
1653368480000|2022-05-24 05:01:20|133.17|131.77|133.17|131.77|133.17|131.77|133.16|131.76|3
1653368490000|2022-05-24 05:01:30|133.16|131.76|133.08|131.68|133.16|131.76|133.08|131.68|8
1653368500000|2022-05-24 05:01:40|133.07|131.67|133.05|131.65|133.07|131.67|133.05|131.65|3
1653368510000|2022-05-24 05:01:50|133.04|131.64|133.04|131.64|133.04|131.64|133.04|131.64|1
1653368530000|2022-05-24 05:02:10|133.03|131.63|133.09|131.69|133.09|131.69|133.03|131.63|5
1653368540000|2022-05-24 05:02:20|133.1|131.7|133.16|131.76|133.17|131.77|133.1|131.7|7
1653368560000|2022-05-24 05:02:40|133.19|131.79|133.17|131.77|133.19|131.79|133.17|131.77|2
1653368570000|2022-05-24 05:02:50|133.16|131.76|133.17|131.77|133.18|131.78|133.16|131.76|3
1653368580000|2022-05-24 05:03:00|133.16|131.76|133.25|131.85|133.25|131.85|133.16|131.76|10
1653368600000|2022-05-24 05:03:20|133.26|131.86|133.26|131.86|133.26|131.86|133.26|131.86|1
1653368610000|2022-05-24 05:03:30|133.25|131.85|133.23|131.83|133.25|131.85|133.21|131.81|6
1653368630000|2022-05-24 05:03:50|133.24|131.84|133.24|131.84|133.24|131.84|133.24|131.84|1
1653368640000|2022-05-24 05:04:00|133.23|131.83|133.26|131.86|133.26|131.86|133.2|131.8|12
1653368650000|2022-05-24 05:04:10|133.25|131.85|133.3|131.9|133.3|131.9|133.25|131.85|7
1653368720000|2022-05-24 05:05:20|133.32|131.92|133.32|131.92|133.32|131.92|133.32|131.92|1
1653368730000|2022-05-24 05:05:30|133.34|131.94|133.41|132.01|133.42|132.02|133.34|131.94|6
1653368740000|2022-05-24 05:05:40|133.4|132|133.41|132.01|133.41|132.01|133.4|132|2
1653368760000|2022-05-24 05:06:00|133.42|132.02|133.41|132.01|133.42|132.02|133.41|132.01|2
1653368780000|2022-05-24 05:06:20|133.42|132.02|133.52|132.12|133.52|132.12|133.42|132.02|10
1653368790000|2022-05-24 05:06:30|133.54|132.14|133.62|132.22|133.62|132.22|133.54|132.14|7
1653368800000|2022-05-24 05:06:40|133.61|132.21|133.62|132.22|133.62|132.22|133.61|132.21|2
1653368810000|2022-05-24 05:06:50|133.61|132.21|133.61|132.21|133.61|132.21|133.61|132.21|1
1653368830000|2022-05-24 05:07:10|133.6|132.2|133.61|132.21|133.62|132.22|133.6|132.2|3
1653368840000|2022-05-24 05:07:20|133.62|132.22|133.61|132.21|133.62|132.22|133.61|132.21|2
1653368860000|2022-05-24 05:07:40|133.62|132.22|133.62|132.22|133.62|132.22|133.62|132.22|1
1653368870000|2022-05-24 05:07:50|133.63|132.23|133.62|132.22|133.63|132.23|133.61|132.21|3
1653368880000|2022-05-24 05:08:00|133.61|132.21|133.63|132.23|133.66|132.26|133.61|132.21|5
1653368890000|2022-05-24 05:08:10|133.64|132.24|133.61|132.21|133.64|132.24|133.61|132.21|2
1653368930000|2022-05-24 05:08:50|133.62|132.22|133.69|132.29|133.69|132.29|133.62|132.22|6
1653368940000|2022-05-24 05:09:00|133.68|132.28|133.66|132.26|133.68|132.28|133.66|132.26|3
1653368950000|2022-05-24 05:09:10|133.67|132.27|133.67|132.27|133.67|132.27|133.64|132.24|3
1653368960000|2022-05-24 05:09:20|133.66|132.26|133.64|132.24|133.66|132.26|133.64|132.24|2
1653368980000|2022-05-24 05:09:40|133.65|132.25|133.65|132.25|133.65|132.25|133.65|132.25|1
1653369010000|2022-05-24 05:10:10|133.67|132.27|133.67|132.27|133.67|132.27|133.67|132.27|1
1653369020000|2022-05-24 05:10:20|133.64|132.24|133.67|132.27|133.69|132.29|133.64|132.24|3
1653369030000|2022-05-24 05:10:30|133.64|132.24|133.67|132.27|133.67|132.27|133.64|132.24|2
1653369040000|2022-05-24 05:10:40|133.64|132.24|133.63|132.23|133.64|132.24|133.63|132.23|2
1653369080000|2022-05-24 05:11:20|133.64|132.24|133.64|132.24|133.65|132.25|133.64|132.24|5
1653369090000|2022-05-24 05:11:30|133.65|132.25|133.64|132.24|133.65|132.25|133.64|132.24|2
1653369100000|2022-05-24 05:11:40|133.65|132.25|133.64|132.24|133.65|132.25|133.64|132.24|2
1653369110000|2022-05-24 05:11:50|133.65|132.25|133.64|132.24|133.65|132.25|133.64|132.24|2
1653369120000|2022-05-24 05:12:00|133.65|132.25|133.64|132.24|133.65|132.25|133.64|132.24|2
1653369130000|2022-05-24 05:12:10|133.63|132.23|133.63|132.23|133.63|132.23|133.63|132.23|1
1653369210000|2022-05-24 05:13:30|133.67|132.27|133.7|132.3|133.7|132.3|133.67|132.27|10
1653369220000|2022-05-24 05:13:40|133.71|132.31|133.71|132.31|133.72|132.32|133.7|132.3|9
1653369230000|2022-05-24 05:13:50|133.7|132.3|133.7|132.3|133.71|132.31|133.7|132.3|5
1653369240000|2022-05-24 05:14:00|133.71|132.31|133.71|132.31|133.71|132.31|133.7|132.3|5
1653369270000|2022-05-24 05:14:30|133.7|132.3|133.7|132.3|133.7|132.3|133.7|132.3|1
1653369300000|2022-05-24 05:15:00|133.67|132.27|133.62|132.22|133.67|132.27|133.62|132.22|9
1653369310000|2022-05-24 05:15:10|133.6|132.2|133.61|132.21|133.61|132.21|133.6|132.2|2
1653369320000|2022-05-24 05:15:20|133.6|132.2|133.6|132.2|133.6|132.2|133.6|132.2|1
1653369340000|2022-05-24 05:15:40|133.61|132.21|133.62|132.22|133.63|132.23|133.61|132.21|6
1653369350000|2022-05-24 05:15:50|133.63|132.23|133.62|132.22|133.63|132.23|133.62|132.22|2
1653369360000|2022-05-24 05:16:00|133.66|132.26|133.69|132.29|133.69|132.29|133.66|132.26|6
1653369390000|2022-05-24 05:16:30|133.7|132.3|133.73|132.33|133.73|132.33|133.7|132.3|4
1653369420000|2022-05-24 05:17:00|133.72|132.32|133.69|132.29|133.72|132.32|133.69|132.29|4
1653369480000|2022-05-24 05:18:00|133.7|132.3|133.7|132.3|133.7|132.3|133.7|132.3|1
1653369490000|2022-05-24 05:18:10|133.71|132.31|133.74|132.34|133.74|132.34|133.71|132.31|4
1653369500000|2022-05-24 05:18:20|133.75|132.35|133.76|132.36|133.76|132.36|133.75|132.35|2
1653369510000|2022-05-24 05:18:30|133.75|132.35|133.72|132.32|133.75|132.35|133.71|132.31|3
1653369540000|2022-05-24 05:19:00|133.69|132.29|133.66|132.26|133.71|132.31|133.65|132.25|8
1653369550000|2022-05-24 05:19:10|133.64|132.24|133.69|132.29|133.69|132.29|133.64|132.24|4
1653369570000|2022-05-24 05:19:30|133.68|132.28|133.69|132.29|133.69|132.29|133.68|132.28|2
1653369580000|2022-05-24 05:19:40|133.68|132.28|133.68|132.28|133.69|132.29|133.68|132.28|5
1653369600000|2022-05-24 05:20:00|133.69|132.29|133.72|132.32|133.72|132.32|133.69|132.29|4
1653369650000|2022-05-24 05:20:50|133.74|132.34|133.74|132.34|133.74|132.34|133.74|132.34|1
1653369660000|2022-05-24 05:21:00|133.75|132.35|133.74|132.34|133.75|132.35|133.72|132.32|3
1653369670000|2022-05-24 05:21:10|133.75|132.35|133.74|132.34|133.75|132.35|133.72|132.32|4
1653369700000|2022-05-24 05:21:40|133.72|132.32|133.74|132.34|133.74|132.34|133.72|132.32|2
1653369720000|2022-05-24 05:22:00|133.72|132.32|133.74|132.34|133.74|132.34|133.72|132.32|4
1653369730000|2022-05-24 05:22:10|133.75|132.35|133.74|132.34|133.75|132.35|133.72|132.32|4
1653369760000|2022-05-24 05:22:40|133.72|132.32|133.74|132.34|133.75|132.35|133.72|132.32|6
1653369780000|2022-05-24 05:23:00|133.72|132.32|133.74|132.34|133.75|132.35|133.72|132.32|3
1653369790000|2022-05-24 05:23:10|133.73|132.33|133.74|132.34|133.74|132.34|133.73|132.33|8
1653369800000|2022-05-24 05:23:20|133.72|132.32|133.71|132.31|133.72|132.32|133.7|132.3|4
1653369810000|2022-05-24 05:23:30|133.72|132.32|133.7|132.3|133.72|132.32|133.69|132.29|9
1653369820000|2022-05-24 05:23:40|133.76|132.36|133.76|132.36|133.76|132.36|133.76|132.36|1
1653369830000|2022-05-24 05:23:50|133.73|132.33|133.75|132.35|133.75|132.35|133.73|132.33|5
1653369840000|2022-05-24 05:24:00|133.73|132.33|133.75|132.35|133.75|132.35|133.73|132.33|5
1653369850000|2022-05-24 05:24:10|133.74|132.34|133.75|132.35|133.75|132.35|133.74|132.34|2
1653369870000|2022-05-24 05:24:30|133.74|132.34|133.75|132.35|133.75|132.35|133.74|132.34|2
1653369880000|2022-05-24 05:24:40|133.74|132.34|133.74|132.34|133.74|132.34|133.74|132.34|1
1653369900000|2022-05-24 05:25:00|133.73|132.33|133.72|132.32|133.74|132.34|133.72|132.32|6
1653369910000|2022-05-24 05:25:10|133.69|132.29|133.68|132.28|133.69|132.29|133.67|132.27|3
1653369920000|2022-05-24 05:25:20|133.66|132.26|133.68|132.28|133.68|132.28|133.66|132.26|4
1653369930000|2022-05-24 05:25:30|133.67|132.27|133.67|132.27|133.67|132.27|133.67|132.27|1
1653369940000|2022-05-24 05:25:40|133.68|132.28|133.68|132.28|133.68|132.28|133.68|132.28|1
1653369950000|2022-05-24 05:25:50|133.67|132.27|133.98|132.58|133.98|132.58|133.67|132.27|12
1653369960000|2022-05-24 05:26:00|133.97|132.57|133.98|132.58|133.99|132.59|133.97|132.57|4
1653370030000|2022-05-24 05:27:10|134|132.6|133.98|132.58|134|132.6|133.98|132.58|3
1653370070000|2022-05-24 05:27:50|134.05|132.65|134.1|132.7|134.1|132.7|134.05|132.65|4
1653370080000|2022-05-24 05:28:00|134.14|132.74|134.18|132.78|134.19|132.79|134.14|132.74|7
1653370090000|2022-05-24 05:28:10|134.19|132.79|134.19|132.79|134.19|132.79|134.18|132.78|3
1653370100000|2022-05-24 05:28:20|134.18|132.78|134.19|132.79|134.19|132.79|134.18|132.78|4
1653370110000|2022-05-24 05:28:30|134.2|132.8|134.21|132.81|134.22|132.82|134.2|132.8|3
1653370120000|2022-05-24 05:28:40|134.2|132.8|134.2|132.8|134.21|132.81|134.2|132.8|3
1653370130000|2022-05-24 05:28:50|134.21|132.81|134.2|132.8|134.22|132.82|134.2|132.8|6
1653370140000|2022-05-24 05:29:00|134.21|132.81|134.2|132.8|134.21|132.81|134.2|132.8|4
1653370160000|2022-05-24 05:29:20|134.21|132.81|134.18|132.78|134.21|132.81|134.18|132.78|4
1653370170000|2022-05-24 05:29:30|134.14|132.74|134.07|132.67|134.14|132.74|134.06|132.66|8
1653370180000|2022-05-24 05:29:40|134.06|132.66|133.95|132.55|134.07|132.67|133.95|132.55|10
1653370190000|2022-05-24 05:29:50|133.93|132.53|133.95|132.55|133.95|132.55|133.93|132.53|4
1653370200000|2022-05-24 05:30:00|133.94|132.54|133.94|132.54|133.95|132.55|133.94|132.54|3
1653370210000|2022-05-24 05:30:10|133.93|132.53|133.87|132.47|133.93|132.53|133.87|132.47|10
1653370220000|2022-05-24 05:30:20|133.86|132.46|133.94|132.54|133.94|132.54|133.86|132.46|13
1653370230000|2022-05-24 05:30:30|133.96|132.56|134.07|132.67|134.07|132.67|133.96|132.56|8
1653370240000|2022-05-24 05:30:40|134.12|132.72|134.26|132.86|134.28|132.88|134.12|132.72|12
1653370250000|2022-05-24 05:30:50|134.28|132.88|134.28|132.88|134.28|132.88|134.28|132.88|1
1653370260000|2022-05-24 05:31:00|134.27|132.87|134.14|132.74|134.27|132.87|134.13|132.73|7
1653370290000|2022-05-24 05:31:30|134.15|132.75|134.2|132.8|134.2|132.8|134.14|132.74|5
1653370300000|2022-05-24 05:31:40|134.19|132.79|134.2|132.8|134.2|132.8|134.19|132.79|2
1653370310000|2022-05-24 05:31:50|134.19|132.79|134.19|132.79|134.19|132.79|134.19|132.79|1
1653370320000|2022-05-24 05:32:00|134.2|132.8|134.19|132.79|134.2|132.8|134.19|132.79|2
1653370330000|2022-05-24 05:32:10|134.18|132.78|134.18|132.78|134.19|132.79|134.17|132.77|5
1653370340000|2022-05-24 05:32:20|134.17|132.77|134.16|132.76|134.17|132.77|134.16|132.76|6
1653370350000|2022-05-24 05:32:30|134.14|132.74|134.06|132.66|134.14|132.74|134.05|132.65|8
1653370360000|2022-05-24 05:32:40|134.05|132.65|134.05|132.65|134.05|132.65|134.05|132.65|1
1653370370000|2022-05-24 05:32:50|134.06|132.66|134.07|132.67|134.07|132.67|134.06|132.66|2
1653370380000|2022-05-24 05:33:00|134.08|132.68|134.08|132.68|134.08|132.68|134.08|132.68|1
1653370390000|2022-05-24 05:33:10|134.07|132.67|134.1|132.7|134.1|132.7|134.07|132.67|2
1653370400000|2022-05-24 05:33:20|134.11|132.71|134.1|132.7|134.11|132.71|134.1|132.7|2
1653370410000|2022-05-24 05:33:30|134.11|132.71|134.11|132.71|134.11|132.71|134.11|132.71|1
1653370420000|2022-05-24 05:33:40|134.1|132.7|134.07|132.67|134.1|132.7|134.07|132.67|3
1653370440000|2022-05-24 05:34:00|134.06|132.66|134.07|132.67|134.07|132.67|134.06|132.66|2
1653370450000|2022-05-24 05:34:10|134.06|132.66|134.06|132.66|134.06|132.66|134.06|132.66|1
1653370470000|2022-05-24 05:34:30|134.05|132.65|134.05|132.65|134.05|132.65|134.05|132.65|1
1653370490000|2022-05-24 05:34:50|134.04|132.64|134.05|132.65|134.05|132.65|134.04|132.64|2
1653370500000|2022-05-24 05:35:00|134.06|132.66|134.1|132.7|134.1|132.7|134.05|132.65|7
1653370510000|2022-05-24 05:35:10|134.09|132.69|134.06|132.66|134.09|132.69|134.06|132.66|4
1653370520000|2022-05-24 05:35:20|134.05|132.65|134|132.6|134.06|132.66|134|132.6|17
1653370530000|2022-05-24 05:35:30|133.99|132.59|133.96|132.56|133.99|132.59|133.95|132.55|6
1653370540000|2022-05-24 05:35:40|133.95|132.55|133.95|132.55|133.95|132.55|133.95|132.55|1
1653370550000|2022-05-24 05:35:50|133.96|132.56|133.9|132.5|133.96|132.56|133.9|132.5|5
1653370560000|2022-05-24 05:36:00|133.89|132.49|133.89|132.49|133.9|132.5|133.89|132.49|3
1653370570000|2022-05-24 05:36:10|133.88|132.48|133.94|132.54|133.95|132.55|133.88|132.48|5
1653370580000|2022-05-24 05:36:20|133.95|132.55|133.95|132.55|133.95|132.55|133.95|132.55|1
1653370620000|2022-05-24 05:37:00|133.96|132.56|133.87|132.47|133.96|132.56|133.85|132.45|8
1653370630000|2022-05-24 05:37:10|133.86|132.46|133.83|132.43|133.86|132.46|133.83|132.43|3
1653370650000|2022-05-24 05:37:30|133.85|132.45|133.86|132.46|133.88|132.48|133.81|132.41|9
1653370660000|2022-05-24 05:37:40|133.85|132.45|133.88|132.48|133.88|132.48|133.85|132.45|4
1653370670000|2022-05-24 05:37:50|133.9|132.5|133.99|132.59|133.99|132.59|133.9|132.5|6
1653370680000|2022-05-24 05:38:00|133.95|132.55|133.79|132.39|133.95|132.55|133.77|132.37|15
1653370690000|2022-05-24 05:38:10|133.77|132.37|133.77|132.37|133.78|132.38|133.77|132.37|7
1653370700000|2022-05-24 05:38:20|133.76|132.36|133.78|132.38|133.78|132.38|133.76|132.36|3
1653370710000|2022-05-24 05:38:30|133.77|132.37|133.77|132.37|133.77|132.37|133.77|132.37|1
1653370720000|2022-05-24 05:38:40|133.78|132.38|133.68|132.28|133.78|132.38|133.68|132.28|9
1653370730000|2022-05-24 05:38:50|133.67|132.27|133.56|132.16|133.67|132.27|133.49|132.09|17
1653370740000|2022-05-24 05:39:00|133.6|132.2|133.68|132.28|133.68|132.28|133.6|132.2|7
1653370750000|2022-05-24 05:39:10|133.67|132.27|133.62|132.22|133.7|132.3|133.61|132.21|8
1653370770000|2022-05-24 05:39:30|133.59|132.19|133.58|132.18|133.59|132.19|133.58|132.18|4
1653370780000|2022-05-24 05:39:40|133.57|132.17|133.58|132.18|133.58|132.18|133.57|132.17|2
1653370790000|2022-05-24 05:39:50|133.57|132.17|133.57|132.17|133.57|132.17|133.57|132.17|1
1653370800000|2022-05-24 05:40:00|133.58|132.18|133.57|132.17|133.58|132.18|133.56|132.16|4
1653370820000|2022-05-24 05:40:20|133.56|132.16|133.56|132.16|133.56|132.16|133.55|132.15|3
1653370830000|2022-05-24 05:40:30|133.55|132.15|133.56|132.16|133.56|132.16|133.55|132.15|4
1653370840000|2022-05-24 05:40:40|133.55|132.15|133.55|132.15|133.56|132.16|133.54|132.14|7
1653370850000|2022-05-24 05:40:50|133.53|132.13|133.54|132.14|133.54|132.14|133.53|132.13|2
1653370860000|2022-05-24 05:41:00|133.53|132.13|133.47|132.07|133.53|132.13|133.47|132.07|6
1653370870000|2022-05-24 05:41:10|133.46|132.06|133.46|132.06|133.46|132.06|133.45|132.05|3
1653370880000|2022-05-24 05:41:20|133.45|132.05|133.45|132.05|133.45|132.05|133.44|132.04|3
1653370890000|2022-05-24 05:41:30|133.44|132.04|133.46|132.06|133.47|132.07|133.44|132.04|4
1653370900000|2022-05-24 05:41:40|133.45|132.05|133.46|132.06|133.47|132.07|133.45|132.05|3
1653370910000|2022-05-24 05:41:50|133.45|132.05|133.39|131.99|133.46|132.06|133.39|131.99|7
1653370920000|2022-05-24 05:42:00|133.38|131.98|133.37|131.97|133.38|131.98|133.36|131.96|6
1653370930000|2022-05-24 05:42:10|133.36|131.96|133.37|131.97|133.37|131.97|133.35|131.95|4
1653370940000|2022-05-24 05:42:20|133.36|131.96|133.32|131.92|133.37|131.97|133.32|131.92|8
1653370960000|2022-05-24 05:42:40|133.33|131.93|133.34|131.94|133.34|131.94|133.33|131.93|2
1653370970000|2022-05-24 05:42:50|133.32|131.92|133.29|131.89|133.32|131.92|133.29|131.89|4
1653370980000|2022-05-24 05:43:00|133.28|131.88|133.27|131.87|133.28|131.88|133.27|131.87|2
1653370990000|2022-05-24 05:43:10|133.25|131.85|133.22|131.82|133.25|131.85|133.21|131.81|8
1653371000000|2022-05-24 05:43:20|133.2|131.8|133.17|131.77|133.2|131.8|133.17|131.77|4
1653371010000|2022-05-24 05:43:30|133.16|131.76|133.17|131.77|133.19|131.79|133.15|131.75|6
1653371020000|2022-05-24 05:43:40|133.16|131.76|133.16|131.76|133.16|131.76|133.15|131.75|3
1653371030000|2022-05-24 05:43:50|133.15|131.75|133.15|131.75|133.15|131.75|133.14|131.74|5
1653371040000|2022-05-24 05:44:00|133.14|131.74|133.14|131.74|133.16|131.76|133.12|131.72|7
1653371050000|2022-05-24 05:44:10|133.15|131.75|133.15|131.75|133.16|131.76|133.13|131.73|5
1653371060000|2022-05-24 05:44:20|133.14|131.74|133.15|131.75|133.15|131.75|133.13|131.73|3
1653371070000|2022-05-24 05:44:30|133.13|131.73|133.2|131.8|133.2|131.8|133.13|131.73|7
1653371080000|2022-05-24 05:44:40|133.22|131.82|133.24|131.84|133.24|131.84|133.22|131.82|2
1653371100000|2022-05-24 05:45:00|133.27|131.87|133.22|131.82|133.27|131.87|133.2|131.8|7
1653371110000|2022-05-24 05:45:10|133.2|131.8|133.17|131.77|133.2|131.8|133.15|131.75|5
1653371120000|2022-05-24 05:45:20|133.16|131.76|133.07|131.67|133.17|131.77|133.07|131.67|7
1653371130000|2022-05-24 05:45:30|133.08|131.68|133.07|131.67|133.08|131.68|133.07|131.67|2
1653371140000|2022-05-24 05:45:40|133.08|131.68|133.06|131.66|133.08|131.68|133.06|131.66|3
1653371150000|2022-05-24 05:45:50|133.07|131.67|133.15|131.75|133.16|131.76|133.06|131.66|6
1653371160000|2022-05-24 05:46:00|133.17|131.77|133.12|131.72|133.17|131.77|133.12|131.72|6
1653371170000|2022-05-24 05:46:10|133.1|131.7|133.11|131.71|133.12|131.72|133.1|131.7|3
1653371180000|2022-05-24 05:46:20|133.09|131.69|133.08|131.68|133.09|131.69|133.08|131.68|2
1653371190000|2022-05-24 05:46:30|133.07|131.67|133.1|131.7|133.1|131.7|133.07|131.67|4
1653371200000|2022-05-24 05:46:40|133.11|131.71|133.11|131.71|133.11|131.71|133.11|131.71|1
1653371210000|2022-05-24 05:46:50|133.1|131.7|133.1|131.7|133.1|131.7|133.1|131.7|1
1653371220000|2022-05-24 05:47:00|133.11|131.71|133.1|131.7|133.11|131.71|133.1|131.7|2
1653371240000|2022-05-24 05:47:20|133.11|131.71|133.16|131.76|133.17|131.77|133.11|131.71|7
1653371250000|2022-05-24 05:47:30|133.15|131.75|133.15|131.75|133.16|131.76|133.15|131.75|3
1653371260000|2022-05-24 05:47:40|133.16|131.76|133.17|131.77|133.17|131.77|133.16|131.76|2
1653371270000|2022-05-24 05:47:50|133.16|131.76|133.15|131.75|133.18|131.78|133.15|131.75|3
1653371280000|2022-05-24 05:48:00|133.16|131.76|133.25|131.85|133.25|131.85|133.15|131.75|6
1653371300000|2022-05-24 05:48:20|133.21|131.81|133.18|131.78|133.21|131.81|133.18|131.78|4
1653371310000|2022-05-24 05:48:30|133.17|131.77|133.16|131.76|133.17|131.77|133.16|131.76|4
1653371320000|2022-05-24 05:48:40|133.15|131.75|133.16|131.76|133.16|131.76|133.15|131.75|2
1653371330000|2022-05-24 05:48:50|133.17|131.77|133.17|131.77|133.17|131.77|133.16|131.76|3
1653371340000|2022-05-24 05:49:00|133.18|131.78|133.19|131.79|133.19|131.79|133.18|131.78|2
1653371350000|2022-05-24 05:49:10|133.18|131.78|133.18|131.78|133.18|131.78|133.18|131.78|1
1653371380000|2022-05-24 05:49:40|133.19|131.79|133.2|131.8|133.2|131.8|133.18|131.78|3
1653371390000|2022-05-24 05:49:50|133.21|131.81|133.24|131.84|133.25|131.85|133.21|131.81|6
1653371400000|2022-05-24 05:50:00|133.23|131.83|133.25|131.85|133.25|131.85|133.23|131.83|4
1653371410000|2022-05-24 05:50:10|133.24|131.84|133.25|131.85|133.25|131.85|133.23|131.83|4
1653371420000|2022-05-24 05:50:20|133.26|131.86|133.26|131.86|133.27|131.87|133.26|131.86|3
1653371430000|2022-05-24 05:50:30|133.25|131.85|133.26|131.86|133.26|131.86|133.25|131.85|2
1653371440000|2022-05-24 05:50:40|133.25|131.85|133.26|131.86|133.26|131.86|133.25|131.85|2
1653371450000|2022-05-24 05:50:50|133.24|131.84|133.19|131.79|133.25|131.85|133.18|131.78|15
1653371460000|2022-05-24 05:51:00|133.18|131.78|133.17|131.77|133.18|131.78|133.17|131.77|2
1653371470000|2022-05-24 05:51:10|133.18|131.78|133.17|131.77|133.18|131.78|133.16|131.76|3
1653371500000|2022-05-24 05:51:40|133.18|131.78|133.17|131.77|133.18|131.78|133.17|131.77|2
1653371520000|2022-05-24 05:52:00|133.18|131.78|133.18|131.78|133.18|131.78|133.18|131.78|1
1653371530000|2022-05-24 05:52:10|133.17|131.77|133.17|131.77|133.17|131.77|133.17|131.77|1
1653371540000|2022-05-24 05:52:20|133.16|131.76|133.17|131.77|133.17|131.77|133.16|131.76|2
1653371560000|2022-05-24 05:52:40|133.18|131.78|133.18|131.78|133.18|131.78|133.18|131.78|1
1653371570000|2022-05-24 05:52:50|133.17|131.77|133.17|131.77|133.18|131.78|133.17|131.77|3
1653371580000|2022-05-24 05:53:00|133.18|131.78|133.17|131.77|133.18|131.78|133.17|131.77|2
1653371590000|2022-05-24 05:53:10|133.16|131.76|133.16|131.76|133.17|131.77|133.16|131.76|3
1653371600000|2022-05-24 05:53:20|133.15|131.75|133.16|131.76|133.16|131.76|133.15|131.75|2
1653371620000|2022-05-24 05:53:40|133.17|131.77|133.17|131.77|133.17|131.77|133.16|131.76|5
1653371630000|2022-05-24 05:53:50|133.16|131.76|133.16|131.76|133.16|131.76|133.16|131.76|1
1653371640000|2022-05-24 05:54:00|133.15|131.75|133.17|131.77|133.17|131.77|133.15|131.75|6
1653371650000|2022-05-24 05:54:10|133.16|131.76|133.16|131.76|133.16|131.76|133.16|131.76|1
1653371660000|2022-05-24 05:54:20|133.17|131.77|133.17|131.77|133.17|131.77|133.17|131.77|1
1653371670000|2022-05-24 05:54:30|133.15|131.75|133.07|131.67|133.17|131.77|133.07|131.67|10
1653371700000|2022-05-24 05:55:00|133.08|131.68|133.11|131.71|133.11|131.71|133.06|131.66|10
1653371710000|2022-05-24 05:55:10|133.12|131.72|133.16|131.76|133.16|131.76|133.12|131.72|4
1653371720000|2022-05-24 05:55:20|133.17|131.77|133.17|131.77|133.17|131.77|133.15|131.75|5
1653371730000|2022-05-24 05:55:30|133.16|131.76|133.17|131.77|133.18|131.78|133.16|131.76|3
1653371740000|2022-05-24 05:55:40|133.23|131.83|133.16|131.76|133.25|131.85|133.15|131.75|10
1653371760000|2022-05-24 05:56:00|133.15|131.75|133.17|131.77|133.17|131.77|133.15|131.75|4
1653371770000|2022-05-24 05:56:10|133.15|131.75|133.16|131.76|133.16|131.76|133.15|131.75|2
1653371780000|2022-05-24 05:56:20|133.17|131.77|133.17|131.77|133.18|131.78|133.16|131.76|7
1653371800000|2022-05-24 05:56:40|133.18|131.78|133.18|131.78|133.18|131.78|133.18|131.78|1
1653371820000|2022-05-24 05:57:00|133.17|131.77|133.18|131.78|133.18|131.78|133.17|131.77|2
1653371850000|2022-05-24 05:57:30|133.17|131.77|133.09|131.69|133.17|131.77|133.08|131.68|8
1653371860000|2022-05-24 05:57:40|133.08|131.68|133.09|131.69|133.09|131.69|133.08|131.68|10
1653371870000|2022-05-24 05:57:50|133.08|131.68|133.09|131.69|133.09|131.69|133.08|131.68|14
1653371880000|2022-05-24 05:58:00|133.08|131.68|133.09|131.69|133.09|131.69|133.08|131.68|2
1653371900000|2022-05-24 05:58:20|133.08|131.68|132.97|131.57|133.08|131.68|132.97|131.57|11
1653371910000|2022-05-24 05:58:30|132.96|131.56|132.93|131.53|132.96|131.56|132.93|131.53|2
1653371920000|2022-05-24 05:58:40|132.91|131.51|132.92|131.52|132.92|131.52|132.91|131.51|2
1653371930000|2022-05-24 05:58:50|132.91|131.51|132.88|131.48|132.91|131.51|132.88|131.48|3
1653371940000|2022-05-24 05:59:00|132.87|131.47|132.87|131.47|132.87|131.47|132.87|131.47|1
1653371950000|2022-05-24 05:59:10|132.88|131.48|132.88|131.48|132.88|131.48|132.88|131.48|1
1653371960000|2022-05-24 05:59:20|132.87|131.47|132.95|131.55|132.95|131.55|132.87|131.47|6
1653371970000|2022-05-24 05:59:30|132.96|131.56|132.98|131.58|132.98|131.58|132.96|131.56|3
1653371980000|2022-05-24 05:59:40|133.03|131.63|133.05|131.65|133.05|131.65|133.03|131.63|7
1653371990000|2022-05-24 05:59:50|133.04|131.64|133.03|131.63|133.04|131.64|133.03|131.63|2
1653372000000|2022-05-24 06:00:00|133.04|131.64|132.99|131.59|133.04|131.64|132.99|131.59|5
1653372010000|2022-05-24 06:00:10|132.98|131.58|133.05|131.65|133.05|131.65|132.98|131.58|5
1653372020000|2022-05-24 06:00:20|133.06|131.66|133.15|131.75|133.16|131.76|133.06|131.66|7
1653372040000|2022-05-24 06:00:40|133.13|131.73|133.13|131.73|133.15|131.75|133.13|131.73|5
1653372060000|2022-05-24 06:01:00|133.12|131.72|133.09|131.69|133.12|131.72|133.08|131.68|5
1653372070000|2022-05-24 06:01:10|133.1|131.7|133.16|131.76|133.16|131.76|133.1|131.7|4
1653372080000|2022-05-24 06:01:20|133.15|131.75|133.17|131.77|133.17|131.77|133.15|131.75|2
1653372090000|2022-05-24 06:01:30|133.18|131.78|133.08|131.68|133.18|131.78|133.08|131.68|6
1653372100000|2022-05-24 06:01:40|133.09|131.69|133.09|131.69|133.09|131.69|133.08|131.68|3
1653372110000|2022-05-24 06:01:50|133.08|131.68|133.09|131.69|133.09|131.69|133.08|131.68|2
1653372120000|2022-05-24 06:02:00|133.1|131.7|133.15|131.75|133.15|131.75|133.1|131.7|4
1653372130000|2022-05-24 06:02:10|133.16|131.76|133.26|131.86|133.26|131.86|133.16|131.76|7
1653372140000|2022-05-24 06:02:20|133.27|131.87|133.28|131.88|133.28|131.88|133.27|131.87|2
1653372160000|2022-05-24 06:02:40|133.29|131.89|133.29|131.89|133.31|131.91|133.28|131.88|8
1653372170000|2022-05-24 06:02:50|133.3|131.9|133.34|131.94|133.34|131.94|133.3|131.9|7
1653372180000|2022-05-24 06:03:00|133.35|131.95|133.29|131.89|133.35|131.95|133.29|131.89|6
1653372190000|2022-05-24 06:03:10|133.28|131.88|133.29|131.89|133.29|131.89|133.28|131.88|2
1653372200000|2022-05-24 06:03:20|133.3|131.9|133.29|131.89|133.3|131.9|133.28|131.88|4
1653372210000|2022-05-24 06:03:30|133.28|131.88|133.28|131.88|133.28|131.88|133.28|131.88|1
1653372230000|2022-05-24 06:03:50|133.29|131.89|133.35|131.95|133.36|131.96|133.29|131.89|4
1653372240000|2022-05-24 06:04:00|133.38|131.98|133.36|131.96|133.38|131.98|133.36|131.96|2
1653372260000|2022-05-24 06:04:20|133.35|131.95|133.42|132.02|133.42|132.02|133.35|131.95|4
1653372270000|2022-05-24 06:04:30|133.43|132.03|133.45|132.05|133.45|132.05|133.43|132.03|2
1653372280000|2022-05-24 06:04:40|133.46|132.06|133.45|132.05|133.46|132.06|133.44|132.04|5
1653372300000|2022-05-24 06:05:00|133.46|132.06|133.45|132.05|133.46|132.06|133.44|132.04|3
1653372310000|2022-05-24 06:05:10|133.44|132.04|133.45|132.05|133.45|132.05|133.44|132.04|2
1653372320000|2022-05-24 06:05:20|133.44|132.04|133.45|132.05|133.45|132.05|133.44|132.04|2
1653372330000|2022-05-24 06:05:30|133.46|132.06|133.48|132.08|133.5|132.1|133.46|132.06|6
1653372340000|2022-05-24 06:05:40|133.47|132.07|133.47|132.07|133.48|132.08|133.46|132.06|5
1653372350000|2022-05-24 06:05:50|133.46|132.06|133.46|132.06|133.46|132.06|133.45|132.05|3
1653372360000|2022-05-24 06:06:00|133.48|132.08|133.46|132.06|133.48|132.08|133.45|132.05|5
1653372370000|2022-05-24 06:06:10|133.47|132.07|133.47|132.07|133.47|132.07|133.47|132.07|1
1653372380000|2022-05-24 06:06:20|133.46|132.06|133.39|131.99|133.47|132.07|133.39|131.99|6
1653372390000|2022-05-24 06:06:30|133.38|131.98|133.38|131.98|133.39|131.99|133.38|131.98|3
1653372400000|2022-05-24 06:06:40|133.39|131.99|133.39|131.99|133.39|131.99|133.38|131.98|3
1653372410000|2022-05-24 06:06:50|133.38|131.98|133.38|131.98|133.38|131.98|133.38|131.98|1
1653372440000|2022-05-24 06:07:20|133.39|131.99|133.39|131.99|133.39|131.99|133.39|131.99|1
1653372460000|2022-05-24 06:07:40|133.38|131.98|133.39|131.99|133.39|131.99|133.38|131.98|2
1653372480000|2022-05-24 06:08:00|133.36|131.96|133.35|131.95|133.36|131.96|133.28|131.88|15
1653372490000|2022-05-24 06:08:10|133.37|131.97|133.35|131.95|133.37|131.97|133.35|131.95|3
1653372500000|2022-05-24 06:08:20|133.34|131.94|133.29|131.89|133.34|131.94|133.29|131.89|5
1653372510000|2022-05-24 06:08:30|133.3|131.9|133.29|131.89|133.3|131.9|133.29|131.89|4
1653372520000|2022-05-24 06:08:40|133.3|131.9|133.36|131.96|133.37|131.97|133.3|131.9|8
1653372540000|2022-05-24 06:09:00|133.37|131.97|133.37|131.97|133.38|131.98|133.37|131.97|3
1653372550000|2022-05-24 06:09:10|133.36|131.96|133.37|131.97|133.37|131.97|133.36|131.96|4
1653372560000|2022-05-24 06:09:20|133.38|131.98|133.37|131.97|133.38|131.98|133.37|131.97|2
1653372580000|2022-05-24 06:09:40|133.38|131.98|133.37|131.97|133.38|131.98|133.37|131.97|2
1653372590000|2022-05-24 06:09:50|133.38|131.98|133.38|131.98|133.38|131.98|133.38|131.98|1
1653372630000|2022-05-24 06:10:30|133.37|131.97|133.38|131.98|133.38|131.98|133.37|131.97|2
1653372640000|2022-05-24 06:10:40|133.37|131.97|133.38|131.98|133.38|131.98|133.37|131.97|6
1653372650000|2022-05-24 06:10:50|133.37|131.97|133.37|131.97|133.38|131.98|133.37|131.97|5
1653372660000|2022-05-24 06:11:00|133.36|131.96|133.37|131.97|133.38|131.98|133.36|131.96|4
1653372680000|2022-05-24 06:11:20|133.38|131.98|133.38|131.98|133.38|131.98|133.38|131.98|1
1653372690000|2022-05-24 06:11:30|133.37|131.97|133.38|131.98|133.38|131.98|133.37|131.97|2
1653372700000|2022-05-24 06:11:40|133.37|131.97|133.36|131.96|133.38|131.98|133.36|131.96|4
1653372720000|2022-05-24 06:12:00|133.37|131.97|133.38|131.98|133.38|131.98|133.37|131.97|4
1653372730000|2022-05-24 06:12:10|133.37|131.97|133.38|131.98|133.38|131.98|133.37|131.97|2
1653372740000|2022-05-24 06:12:20|133.37|131.97|133.38|131.98|133.38|131.98|133.37|131.97|2
1653372750000|2022-05-24 06:12:30|133.37|131.97|133.38|131.98|133.38|131.98|133.36|131.96|4
1653372760000|2022-05-24 06:12:40|133.37|131.97|133.37|131.97|133.38|131.98|133.36|131.96|6
1653372780000|2022-05-24 06:13:00|133.36|131.96|133.38|131.98|133.38|131.98|133.36|131.96|3
1653372790000|2022-05-24 06:13:10|133.37|131.97|133.38|131.98|133.38|131.98|133.36|131.96|5
1653372810000|2022-05-24 06:13:30|133.37|131.97|133.37|131.97|133.37|131.97|133.37|131.97|1
1653372820000|2022-05-24 06:13:40|133.38|131.98|133.38|131.98|133.38|131.98|133.38|131.98|1
1653372840000|2022-05-24 06:14:00|133.37|131.97|133.37|131.97|133.37|131.97|133.36|131.96|3
1653372860000|2022-05-24 06:14:20|133.36|131.96|133.27|131.87|133.36|131.96|133.27|131.87|6
1653372870000|2022-05-24 06:14:30|133.28|131.88|133.34|131.94|133.34|131.94|133.28|131.88|3
1653372890000|2022-05-24 06:14:50|133.33|131.93|133.34|131.94|133.35|131.95|133.29|131.89|8
1653372900000|2022-05-24 06:15:00|133.38|131.98|133.36|131.96|133.38|131.98|133.34|131.94|7
1653372920000|2022-05-24 06:15:20|133.37|131.97|133.33|131.93|133.37|131.97|133.33|131.93|11
1653372930000|2022-05-24 06:15:30|133.34|131.94|133.36|131.96|133.36|131.96|133.34|131.94|10
1653372940000|2022-05-24 06:15:40|133.35|131.95|133.37|131.97|133.37|131.97|133.35|131.95|3
1653372950000|2022-05-24 06:15:50|133.39|131.99|133.39|131.99|133.39|131.99|133.38|131.98|3
1653372960000|2022-05-24 06:16:00|133.38|131.98|133.38|131.98|133.38|131.98|133.38|131.98|1
1653372970000|2022-05-24 06:16:10|133.37|131.97|133.38|131.98|133.39|131.99|133.37|131.97|5
1653373010000|2022-05-24 06:16:50|133.39|131.99|133.39|131.99|133.39|131.99|133.39|131.99|1
1653373020000|2022-05-24 06:17:00|133.38|131.98|133.39|131.99|133.39|131.99|133.38|131.98|2
1653373110000|2022-05-24 06:18:30|133.38|131.98|133.38|131.98|133.38|131.98|133.38|131.98|1
1653373120000|2022-05-24 06:18:40|133.39|131.99|133.28|131.88|133.39|131.99|133.28|131.88|5
1653373140000|2022-05-24 06:19:00|133.27|131.87|133.28|131.88|133.28|131.88|133.27|131.87|2
1653373150000|2022-05-24 06:19:10|133.27|131.87|133.28|131.88|133.28|131.88|133.27|131.87|2
1653373180000|2022-05-24 06:19:40|133.27|131.87|133.27|131.87|133.27|131.87|133.27|131.87|1
1653373200000|2022-05-24 06:20:00|133.28|131.88|133.27|131.87|133.28|131.88|133.27|131.87|2
1653373220000|2022-05-24 06:20:20|133.28|131.88|133.28|131.88|133.28|131.88|133.28|131.88|1
1653373240000|2022-05-24 06:20:40|133.27|131.87|133.28|131.88|133.28|131.88|133.27|131.87|2
1653373260000|2022-05-24 06:21:00|133.27|131.87|133.29|131.89|133.37|131.97|133.27|131.87|14
1653373280000|2022-05-24 06:21:20|133.28|131.88|133.28|131.88|133.28|131.88|133.28|131.88|1
1653373290000|2022-05-24 06:21:30|133.27|131.87|133.36|131.96|133.36|131.96|133.27|131.87|6
1653373300000|2022-05-24 06:21:40|133.35|131.95|133.29|131.89|133.35|131.95|133.29|131.89|5
1653373320000|2022-05-24 06:22:00|133.28|131.88|133.3|131.9|133.3|131.9|133.28|131.88|3
1653373330000|2022-05-24 06:22:10|133.33|131.93|133.35|131.95|133.35|131.95|133.33|131.93|3
1653373340000|2022-05-24 06:22:20|133.36|131.96|133.37|131.97|133.37|131.97|133.35|131.95|7
1653373350000|2022-05-24 06:22:30|133.38|131.98|133.45|132.05|133.45|132.05|133.38|131.98|6
1653373370000|2022-05-24 06:22:50|133.46|132.06|133.46|132.06|133.46|132.06|133.45|132.05|3
1653373380000|2022-05-24 06:23:00|133.47|132.07|133.46|132.06|133.47|132.07|133.46|132.06|4
1653373390000|2022-05-24 06:23:10|133.47|132.07|133.47|132.07|133.47|132.07|133.46|132.06|3
1653373400000|2022-05-24 06:23:20|133.46|132.06|133.36|131.96|133.46|132.06|133.36|131.96|10
1653373410000|2022-05-24 06:23:30|133.37|131.97|133.37|131.97|133.38|131.98|133.37|131.97|3
1653373420000|2022-05-24 06:23:40|133.36|131.96|133.36|131.96|133.36|131.96|133.34|131.94|4
1653373440000|2022-05-24 06:24:00|133.35|131.95|133.36|131.96|133.36|131.96|133.34|131.94|5
1653373450000|2022-05-24 06:24:10|133.37|131.97|133.42|132.02|133.43|132.03|133.37|131.97|5
1653373460000|2022-05-24 06:24:20|133.41|132.01|133.38|131.98|133.41|132.01|133.38|131.98|7
1653373470000|2022-05-24 06:24:30|133.36|131.96|133.37|131.97|133.37|131.97|133.36|131.96|2
1653373480000|2022-05-24 06:24:40|133.36|131.96|133.37|131.97|133.37|131.97|133.36|131.96|4
1653373490000|2022-05-24 06:24:50|133.36|131.96|133.37|131.97|133.38|131.98|133.36|131.96|10
1653373500000|2022-05-24 06:25:00|133.38|131.98|133.37|131.97|133.38|131.98|133.36|131.96|3
1653373540000|2022-05-24 06:25:40|133.38|131.98|133.37|131.97|133.38|131.98|133.37|131.97|2
1653373550000|2022-05-24 06:25:50|133.36|131.96|133.36|131.96|133.36|131.96|133.36|131.96|1
1653373560000|2022-05-24 06:26:00|133.38|131.98|133.44|132.04|133.44|132.04|133.37|131.97|5
1653373570000|2022-05-24 06:26:10|133.45|132.05|133.45|132.05|133.45|132.05|133.45|132.05|1
1653373590000|2022-05-24 06:26:30|133.44|132.04|133.45|132.05|133.45|132.05|133.44|132.04|2
1653373600000|2022-05-24 06:26:40|133.47|132.07|133.48|132.08|133.48|132.08|133.47|132.07|2
1653373620000|2022-05-24 06:27:00|133.49|132.09|133.49|132.09|133.49|132.09|133.48|132.08|7
1653373630000|2022-05-24 06:27:10|133.48|132.08|133.48|132.08|133.48|132.08|133.48|132.08|1
1653373640000|2022-05-24 06:27:20|133.49|132.09|133.49|132.09|133.49|132.09|133.49|132.09|1
1653373710000|2022-05-24 06:28:30|133.48|132.08|133.39|131.99|133.49|132.09|133.39|131.99|5
1653373730000|2022-05-24 06:28:50|133.38|131.98|133.38|131.98|133.38|131.98|133.38|131.98|1
1653373740000|2022-05-24 06:29:00|133.37|131.97|133.38|131.98|133.39|131.99|133.37|131.97|4
1653373760000|2022-05-24 06:29:20|133.37|131.97|133.38|131.98|133.38|131.98|133.37|131.97|2
1653373770000|2022-05-24 06:29:30|133.37|131.97|133.37|131.97|133.37|131.97|133.37|131.97|1
1653373800000|2022-05-24 06:30:00|133.35|131.95|133.35|131.95|133.38|131.98|133.31|131.91|13
1653373820000|2022-05-24 06:30:20|133.36|131.96|133.35|131.95|133.36|131.96|133.35|131.95|2
1653373830000|2022-05-24 06:30:30|133.36|131.96|133.36|131.96|133.36|131.96|133.35|131.95|5
1653373840000|2022-05-24 06:30:40|133.37|131.97|133.37|131.97|133.37|131.97|133.36|131.96|3
1653373850000|2022-05-24 06:30:50|133.36|131.96|133.36|131.96|133.37|131.97|133.36|131.96|13
1653373860000|2022-05-24 06:31:00|133.37|131.97|133.36|131.96|133.37|131.97|133.36|131.96|4
1653373870000|2022-05-24 06:31:10|133.37|131.97|133.36|131.96|133.37|131.97|133.36|131.96|2
1653373880000|2022-05-24 06:31:20|133.37|131.97|133.37|131.97|133.37|131.97|133.36|131.96|3
1653373890000|2022-05-24 06:31:30|133.31|131.91|133.28|131.88|133.31|131.91|133.28|131.88|2
1653373900000|2022-05-24 06:31:40|133.27|131.87|133.27|131.87|133.27|131.87|133.27|131.87|1
1653373910000|2022-05-24 06:31:50|133.26|131.86|133.18|131.78|133.26|131.86|133.18|131.78|4
1653373930000|2022-05-24 06:32:10|133.17|131.77|133.15|131.75|133.17|131.77|133.13|131.73|4
1653373940000|2022-05-24 06:32:20|133.14|131.74|133.16|131.76|133.16|131.76|133.14|131.74|5
1653373960000|2022-05-24 06:32:40|133.18|131.78|133.18|131.78|133.18|131.78|133.18|131.78|1
1653373970000|2022-05-24 06:32:50|133.17|131.77|133.08|131.68|133.17|131.77|133.08|131.68|6
1653373980000|2022-05-24 06:33:00|133.09|131.69|133.08|131.68|133.09|131.69|133.08|131.68|2
1653374000000|2022-05-24 06:33:20|133.09|131.69|133.09|131.69|133.09|131.69|133.09|131.69|1
1653374020000|2022-05-24 06:33:40|133.1|131.7|133.09|131.69|133.1|131.7|133.09|131.69|2
1653374030000|2022-05-24 06:33:50|133.1|131.7|133.16|131.76|133.17|131.77|133.1|131.7|6
1653374040000|2022-05-24 06:34:00|133.17|131.77|133.17|131.77|133.17|131.77|133.17|131.77|1
1653374060000|2022-05-24 06:34:20|133.16|131.76|133.11|131.71|133.16|131.76|133.11|131.71|4
1653374070000|2022-05-24 06:34:30|133.1|131.7|133.1|131.7|133.1|131.7|133.1|131.7|1
1653374080000|2022-05-24 06:34:40|133.09|131.69|133.09|131.69|133.09|131.69|133.09|131.69|1
1653374090000|2022-05-24 06:34:50|133.1|131.7|133.25|131.85|133.25|131.85|133.1|131.7|9
1653374100000|2022-05-24 06:35:00|133.28|131.88|133.27|131.87|133.28|131.88|133.25|131.85|4
1653374110000|2022-05-24 06:35:10|133.26|131.86|133.27|131.87|133.28|131.88|133.26|131.86|5
1653374130000|2022-05-24 06:35:30|133.29|131.89|133.28|131.88|133.3|131.9|133.27|131.87|5
1653374140000|2022-05-24 06:35:40|133.29|131.89|133.37|131.97|133.37|131.97|133.29|131.89|7
1653374160000|2022-05-24 06:36:00|133.36|131.96|133.18|131.78|133.38|131.98|133.18|131.78|13
1653374170000|2022-05-24 06:36:10|133.17|131.77|133.25|131.85|133.28|131.88|133.16|131.76|13
1653374180000|2022-05-24 06:36:20|133.24|131.84|133.19|131.79|133.24|131.84|133.18|131.78|8
1653374190000|2022-05-24 06:36:30|133.18|131.78|133.18|131.78|133.19|131.79|133.18|131.78|3
1653374200000|2022-05-24 06:36:40|133.16|131.76|133.16|131.76|133.16|131.76|133.12|131.72|10
1653374210000|2022-05-24 06:36:50|133.15|131.75|133.15|131.75|133.16|131.76|133.13|131.73|7
1653374220000|2022-05-24 06:37:00|133.13|131.73|133.07|131.67|133.13|131.73|133.07|131.67|5
1653374230000|2022-05-24 06:37:10|133.06|131.66|133.06|131.66|133.06|131.66|133.06|131.66|1
1653374240000|2022-05-24 06:37:20|133.07|131.67|132.98|131.58|133.08|131.68|132.98|131.58|10
1653374260000|2022-05-24 06:37:40|132.97|131.57|132.93|131.53|132.97|131.57|132.93|131.53|4
1653374270000|2022-05-24 06:37:50|132.92|131.52|132.85|131.45|132.92|131.52|132.85|131.45|8
1653374280000|2022-05-24 06:38:00|132.86|131.46|132.71|131.31|132.86|131.46|132.71|131.31|14
1653374290000|2022-05-24 06:38:10|132.74|131.34|132.48|131.08|132.75|131.35|132.48|131.08|20
1653374300000|2022-05-24 06:38:20|132.51|131.11|132.5|131.1|132.51|131.11|132.48|131.08|5
1653374310000|2022-05-24 06:38:30|132.51|131.11|132.49|131.09|132.51|131.11|132.49|131.09|5
1653374320000|2022-05-24 06:38:40|132.48|131.08|132.49|131.09|132.49|131.09|132.47|131.07|4
1653374330000|2022-05-24 06:38:50|132.48|131.08|132.48|131.08|132.48|131.08|132.48|131.08|1
1653374340000|2022-05-24 06:39:00|132.47|131.07|132.47|131.07|132.48|131.08|132.47|131.07|3
1653374350000|2022-05-24 06:39:10|132.46|131.06|132.47|131.07|132.47|131.07|132.46|131.06|2
1653374360000|2022-05-24 06:39:20|132.48|131.08|132.55|131.15|132.55|131.15|132.47|131.07|8
1653374370000|2022-05-24 06:39:30|132.56|131.16|132.63|131.23|132.64|131.24|132.56|131.16|6
1653374380000|2022-05-24 06:39:40|132.64|131.24|132.63|131.23|132.64|131.24|132.63|131.23|2
1653374390000|2022-05-24 06:39:50|132.65|131.25|132.69|131.29|132.69|131.29|132.65|131.25|3
1653374400000|2022-05-24 06:40:00|132.68|131.28|132.67|131.27|132.68|131.28|132.67|131.27|2
1653374410000|2022-05-24 06:40:10|132.66|131.26|132.57|131.17|132.67|131.27|132.57|131.17|12
1653374420000|2022-05-24 06:40:20|132.58|131.18|132.57|131.17|132.58|131.18|132.57|131.17|2
1653374430000|2022-05-24 06:40:30|132.58|131.18|132.55|131.15|132.58|131.18|132.55|131.15|4
1653374440000|2022-05-24 06:40:40|132.53|131.13|132.52|131.12|132.53|131.13|132.52|131.12|2
1653374450000|2022-05-24 06:40:50|132.5|131.1|132.56|131.16|132.56|131.16|132.48|131.08|10
1653374460000|2022-05-24 06:41:00|132.57|131.17|132.6|131.2|132.61|131.21|132.57|131.17|5
1653374470000|2022-05-24 06:41:10|132.61|131.21|132.58|131.18|132.61|131.21|132.56|131.16|6
1653374480000|2022-05-24 06:41:20|132.57|131.17|132.58|131.18|132.58|131.18|132.55|131.15|6
1653374490000|2022-05-24 06:41:30|132.57|131.17|132.63|131.23|132.65|131.25|132.57|131.17|5
1653374500000|2022-05-24 06:41:40|132.62|131.22|132.64|131.24|132.64|131.24|132.62|131.22|3
1653374520000|2022-05-24 06:42:00|132.63|131.23|132.62|131.22|132.63|131.23|132.61|131.21|5
1653374530000|2022-05-24 06:42:10|132.63|131.23|132.61|131.21|132.63|131.23|132.61|131.21|3
1653374570000|2022-05-24 06:42:50|132.62|131.22|132.62|131.22|132.62|131.22|132.62|131.22|1
1653374580000|2022-05-24 06:43:00|132.64|131.24|132.65|131.25|132.65|131.25|132.64|131.24|2
1653374590000|2022-05-24 06:43:10|132.66|131.26|132.63|131.23|132.68|131.28|132.63|131.23|8
1653374600000|2022-05-24 06:43:20|132.61|131.21|132.65|131.25|132.65|131.25|132.61|131.21|4
1653374610000|2022-05-24 06:43:30|132.66|131.26|132.66|131.26|132.66|131.26|132.65|131.25|3
1653374620000|2022-05-24 06:43:40|132.67|131.27|132.65|131.25|132.67|131.27|132.65|131.25|3
1653374640000|2022-05-24 06:44:00|132.63|131.23|132.76|131.36|132.77|131.37|132.58|131.18|11
1653374650000|2022-05-24 06:44:10|132.77|131.37|132.76|131.36|132.77|131.37|132.76|131.36|2
1653374660000|2022-05-24 06:44:20|132.79|131.39|132.75|131.35|132.79|131.39|132.75|131.35|5
1653374670000|2022-05-24 06:44:30|132.81|131.41|133.03|131.63|133.07|131.67|132.81|131.41|12
1653374680000|2022-05-24 06:44:40|133.02|131.62|133.01|131.61|133.07|131.67|132.99|131.59|19
1653374690000|2022-05-24 06:44:50|133|131.6|132.86|131.46|133.03|131.63|132.86|131.46|11
1653374700000|2022-05-24 06:45:00|132.85|131.45|132.85|131.45|132.88|131.48|132.85|131.45|7
1653374710000|2022-05-24 06:45:10|132.86|131.46|132.86|131.46|132.89|131.49|132.86|131.46|6
1653374720000|2022-05-24 06:45:20|132.85|131.45|132.79|131.39|132.85|131.45|132.79|131.39|9
1653374730000|2022-05-24 06:45:30|132.78|131.38|132.69|131.29|132.78|131.38|132.69|131.29|6
1653374740000|2022-05-24 06:45:40|132.68|131.28|132.69|131.29|132.69|131.29|132.68|131.28|2
1653374750000|2022-05-24 06:45:50|132.66|131.26|132.65|131.25|132.66|131.26|132.63|131.23|4
1653374760000|2022-05-24 06:46:00|132.62|131.22|132.59|131.19|132.65|131.25|132.59|131.19|6
1653374770000|2022-05-24 06:46:10|132.58|131.18|132.49|131.09|132.58|131.18|132.46|131.06|16
1653374780000|2022-05-24 06:46:20|132.48|131.08|132.48|131.08|132.48|131.08|132.48|131.08|1
1653374790000|2022-05-24 06:46:30|132.49|131.09|132.47|131.07|132.49|131.09|132.45|131.05|5
1653374800000|2022-05-24 06:46:40|132.46|131.06|132.35|130.95|132.46|131.06|132.35|130.95|6
1653374810000|2022-05-24 06:46:50|132.33|130.93|132.32|130.92|132.35|130.95|132.32|130.92|11
1653374820000|2022-05-24 06:47:00|132.31|130.91|132.36|130.96|132.36|130.96|132.29|130.89|11
1653374830000|2022-05-24 06:47:10|132.37|130.97|132.39|130.99|132.39|130.99|132.37|130.97|2
1653374840000|2022-05-24 06:47:20|132.4|131|132.44|131.04|132.45|131.05|132.4|131|8
1653374850000|2022-05-24 06:47:30|132.46|131.06|132.42|131.02|132.46|131.06|132.42|131.02|5
1653374860000|2022-05-24 06:47:40|132.41|131.01|132.44|131.04|132.44|131.04|132.41|131.01|11
1653374880000|2022-05-24 06:48:00|132.46|131.06|132.46|131.06|132.46|131.06|132.45|131.05|3
1653374890000|2022-05-24 06:48:10|132.48|131.08|132.53|131.13|132.53|131.13|132.48|131.08|3
1653374900000|2022-05-24 06:48:20|132.55|131.15|132.55|131.15|132.55|131.15|132.55|131.15|1
1653374910000|2022-05-24 06:48:30|132.57|131.17|132.58|131.18|132.58|131.18|132.57|131.17|2
1653374920000|2022-05-24 06:48:40|132.57|131.17|132.61|131.21|132.65|131.25|132.57|131.17|7
1653374930000|2022-05-24 06:48:50|132.6|131.2|132.59|131.19|132.6|131.2|132.59|131.19|2
1653374940000|2022-05-24 06:49:00|132.6|131.2|132.61|131.21|132.62|131.22|132.6|131.2|5
1653374950000|2022-05-24 06:49:10|132.62|131.22|132.65|131.25|132.65|131.25|132.62|131.22|4
1653374980000|2022-05-24 06:49:40|132.67|131.27|132.7|131.3|132.7|131.3|132.65|131.25|4
1653375000000|2022-05-24 06:50:00|132.71|131.31|132.71|131.31|132.72|131.32|132.71|131.31|3
1653375020000|2022-05-24 06:50:20|132.72|131.32|132.7|131.3|132.72|131.32|132.7|131.3|2
1653375030000|2022-05-24 06:50:30|132.71|131.31|132.71|131.31|132.71|131.31|132.71|131.31|1
1653375050000|2022-05-24 06:50:50|132.7|131.3|132.75|131.35|132.75|131.35|132.7|131.3|4
1653375060000|2022-05-24 06:51:00|132.76|131.36|132.76|131.36|132.76|131.36|132.76|131.36|1
1653375070000|2022-05-24 06:51:10|132.77|131.37|132.77|131.37|132.77|131.37|132.75|131.35|3
1653375090000|2022-05-24 06:51:30|132.79|131.39|132.79|131.39|132.79|131.39|132.79|131.39|1
1653375100000|2022-05-24 06:51:40|132.78|131.38|132.75|131.35|132.78|131.38|132.75|131.35|7
1653375110000|2022-05-24 06:51:50|132.76|131.36|132.78|131.38|132.78|131.38|132.76|131.36|3
1653375140000|2022-05-24 06:52:20|132.77|131.37|132.75|131.35|132.77|131.37|132.75|131.35|3
1653375160000|2022-05-24 06:52:40|132.77|131.37|132.77|131.37|132.77|131.37|132.77|131.37|1
1653375170000|2022-05-24 06:52:50|132.76|131.36|132.75|131.35|132.76|131.36|132.75|131.35|2
1653375250000|2022-05-24 06:54:10|132.74|131.34|132.68|131.28|132.74|131.34|132.68|131.28|7
1653375270000|2022-05-24 06:54:30|132.69|131.29|132.68|131.28|132.69|131.29|132.68|131.28|2
1653375280000|2022-05-24 06:54:40|132.69|131.29|132.68|131.28|132.69|131.29|132.68|131.28|4
1653375300000|2022-05-24 06:55:00|132.67|131.27|132.68|131.28|132.68|131.28|132.67|131.27|2
1653375310000|2022-05-24 06:55:10|132.69|131.29|132.68|131.28|132.69|131.29|132.68|131.28|2
1653375320000|2022-05-24 06:55:20|132.67|131.27|132.6|131.2|132.67|131.27|132.58|131.18|9
1653375340000|2022-05-24 06:55:40|132.59|131.19|132.65|131.25|132.66|131.26|132.59|131.19|7
1653375350000|2022-05-24 06:55:50|132.64|131.24|132.63|131.23|132.64|131.24|132.63|131.23|2
1653375360000|2022-05-24 06:56:00|132.62|131.22|132.64|131.24|132.64|131.24|132.6|131.2|3
1653375370000|2022-05-24 06:56:10|132.63|131.23|132.63|131.23|132.64|131.24|132.63|131.23|3
1653375380000|2022-05-24 06:56:20|132.64|131.24|132.64|131.24|132.64|131.24|132.64|131.24|1
1653375390000|2022-05-24 06:56:30|132.68|131.28|132.68|131.28|132.68|131.28|132.68|131.28|1
1653375420000|2022-05-24 06:57:00|132.7|131.3|132.7|131.3|132.7|131.3|132.7|131.3|1
1653375480000|2022-05-24 06:58:00|132.75|131.35|132.75|131.35|132.75|131.35|132.75|131.35|1
1653375530000|2022-05-24 06:58:50|132.74|131.34|132.74|131.34|132.74|131.34|132.74|131.34|1
1653375540000|2022-05-24 06:59:00|132.75|131.35|132.75|131.35|132.75|131.35|132.75|131.35|1
1653375550000|2022-05-24 06:59:10|132.73|131.33|132.68|131.28|132.73|131.33|132.68|131.28|4
1653375560000|2022-05-24 06:59:20|132.69|131.29|132.69|131.29|132.69|131.29|132.69|131.29|1
1653375590000|2022-05-24 06:59:50|132.7|131.3|132.69|131.29|132.7|131.3|132.68|131.28|3
1653375600000|2022-05-24 07:00:00|132.7|131.3|132.68|131.28|132.7|131.3|132.68|131.28|3
1653375610000|2022-05-24 07:00:10|132.69|131.29|132.69|131.29|132.69|131.29|132.69|131.29|1
1653375620000|2022-05-24 07:00:20|132.68|131.28|132.69|131.29|132.69|131.29|132.68|131.28|2
1653375630000|2022-05-24 07:00:30|132.68|131.28|132.69|131.29|132.69|131.29|132.68|131.28|2
1653375640000|2022-05-24 07:00:40|132.7|131.3|132.7|131.3|132.7|131.3|132.7|131.3|1
1653375650000|2022-05-24 07:00:50|132.71|131.31|132.74|131.34|132.74|131.34|132.71|131.31|3
1653375680000|2022-05-24 07:01:20|132.75|131.35|132.75|131.35|132.75|131.35|132.75|131.35|1
1653375700000|2022-05-24 07:01:40|132.82|131.42|133.07|131.67|133.07|131.67|132.82|131.42|9
1653375710000|2022-05-24 07:01:50|133.06|131.66|133.06|131.66|133.07|131.67|133.05|131.65|6
1653375720000|2022-05-24 07:02:00|133.07|131.67|133|131.6|133.07|131.67|133|131.6|5
1653375730000|2022-05-24 07:02:10|133.01|131.61|132.98|131.58|133.01|131.61|132.98|131.58|4
1653375740000|2022-05-24 07:02:20|132.97|131.57|132.89|131.49|132.99|131.59|132.89|131.49|8
1653375750000|2022-05-24 07:02:30|132.88|131.48|132.87|131.47|132.88|131.48|132.86|131.46|4
1653375760000|2022-05-24 07:02:40|132.86|131.46|132.82|131.42|132.86|131.46|132.82|131.42|4
1653375770000|2022-05-24 07:02:50|132.79|131.39|132.85|131.45|132.85|131.45|132.79|131.39|7
1653375780000|2022-05-24 07:03:00|132.84|131.44|132.84|131.44|132.84|131.44|132.84|131.44|1
1653375790000|2022-05-24 07:03:10|132.86|131.46|132.79|131.39|132.86|131.46|132.79|131.39|5
1653375800000|2022-05-24 07:03:20|132.78|131.38|132.73|131.33|132.78|131.38|132.73|131.33|5
1653375810000|2022-05-24 07:03:30|132.72|131.32|132.72|131.32|132.73|131.33|132.72|131.32|3
1653375820000|2022-05-24 07:03:40|132.71|131.31|132.8|131.4|132.85|131.45|132.71|131.31|11
1653375830000|2022-05-24 07:03:50|132.84|131.44|132.83|131.43|132.84|131.44|132.83|131.43|2
1653375840000|2022-05-24 07:04:00|132.84|131.44|132.87|131.47|132.87|131.47|132.84|131.44|4
1653375850000|2022-05-24 07:04:10|132.83|131.43|132.79|131.39|132.83|131.43|132.77|131.37|3
1653375870000|2022-05-24 07:04:30|132.8|131.4|132.8|131.4|132.8|131.4|132.8|131.4|1
1653375880000|2022-05-24 07:04:40|132.79|131.39|132.75|131.35|132.79|131.39|132.75|131.35|5
1653375920000|2022-05-24 07:05:20|132.74|131.34|132.56|131.16|132.74|131.34|132.56|131.16|9
1653375930000|2022-05-24 07:05:30|132.55|131.15|132.48|131.08|132.56|131.16|132.48|131.08|7
1653375940000|2022-05-24 07:05:40|132.47|131.07|132.54|131.14|132.55|131.15|132.46|131.06|6
1653375950000|2022-05-24 07:05:50|132.58|131.18|132.48|131.08|132.58|131.18|132.48|131.08|9
1653375960000|2022-05-24 07:06:00|132.47|131.07|132.59|131.19|132.64|131.24|132.47|131.07|15
1653375970000|2022-05-24 07:06:10|132.58|131.18|132.58|131.18|132.58|131.18|132.58|131.18|1
1653375980000|2022-05-24 07:06:20|132.56|131.16|132.55|131.15|132.57|131.17|132.55|131.15|8
1653375990000|2022-05-24 07:06:30|132.53|131.13|132.57|131.17|132.58|131.18|132.5|131.1|9
1653376020000|2022-05-24 07:07:00|132.59|131.19|132.59|131.19|132.59|131.19|132.59|131.19|1
1653376030000|2022-05-24 07:07:10|132.58|131.18|132.58|131.18|132.58|131.18|132.57|131.17|3
1653376040000|2022-05-24 07:07:20|132.59|131.19|132.58|131.18|132.59|131.19|132.58|131.18|2
1653376060000|2022-05-24 07:07:40|132.59|131.19|132.63|131.23|132.64|131.24|132.59|131.19|5
1653376070000|2022-05-24 07:07:50|132.64|131.24|132.64|131.24|132.64|131.24|132.64|131.24|1
1653376080000|2022-05-24 07:08:00|132.65|131.25|132.72|131.32|132.72|131.32|132.65|131.25|7
1653376090000|2022-05-24 07:08:10|132.73|131.33|132.74|131.34|132.74|131.34|132.73|131.33|2
1653376100000|2022-05-24 07:08:20|132.73|131.33|132.74|131.34|132.74|131.34|132.72|131.32|4
1653376110000|2022-05-24 07:08:30|132.73|131.33|132.72|131.32|132.73|131.33|132.72|131.32|2
1653376120000|2022-05-24 07:08:40|132.71|131.31|132.67|131.27|132.71|131.31|132.66|131.26|6
1653376130000|2022-05-24 07:08:50|132.69|131.29|132.71|131.31|132.71|131.31|132.69|131.29|2
1653376140000|2022-05-24 07:09:00|132.72|131.32|132.77|131.37|132.77|131.37|132.72|131.32|5
1653376150000|2022-05-24 07:09:10|132.78|131.38|133.08|131.68|133.08|131.68|132.78|131.38|11
1653376160000|2022-05-24 07:09:20|133.07|131.67|132.89|131.49|133.07|131.67|132.89|131.49|15
1653376180000|2022-05-24 07:09:40|132.88|131.48|132.88|131.48|132.88|131.48|132.88|131.48|1
1653376200000|2022-05-24 07:10:00|132.89|131.49|132.88|131.48|132.89|131.49|132.88|131.48|2
1653376230000|2022-05-24 07:10:30|132.89|131.49|132.89|131.49|132.89|131.49|132.89|131.49|1
1653376240000|2022-05-24 07:10:40|132.88|131.48|132.88|131.48|132.88|131.48|132.88|131.48|1
1653376260000|2022-05-24 07:11:00|132.89|131.49|132.98|131.58|132.98|131.58|132.88|131.48|8
1653376270000|2022-05-24 07:11:10|132.97|131.57|132.98|131.58|132.99|131.59|132.97|131.57|14
1653376280000|2022-05-24 07:11:20|132.97|131.57|132.97|131.57|132.98|131.58|132.97|131.57|11
1653376290000|2022-05-24 07:11:30|132.98|131.58|133.05|131.65|133.06|131.66|132.98|131.58|7
1653376300000|2022-05-24 07:11:40|133.06|131.66|133.06|131.66|133.06|131.66|133.06|131.66|1
1653376310000|2022-05-24 07:11:50|133.05|131.65|133.07|131.67|133.08|131.68|133.05|131.65|5
1653376320000|2022-05-24 07:12:00|133.05|131.65|133.07|131.67|133.07|131.67|133.05|131.65|2
1653376330000|2022-05-24 07:12:10|133.08|131.68|133.07|131.67|133.08|131.68|133.07|131.67|2
1653376340000|2022-05-24 07:12:20|133.08|131.68|133.07|131.67|133.08|131.68|133.07|131.67|2
1653376350000|2022-05-24 07:12:30|133.08|131.68|133.08|131.68|133.08|131.68|133.08|131.68|1
1653376360000|2022-05-24 07:12:40|133.07|131.67|133.08|131.68|133.08|131.68|133.07|131.67|2
1653376370000|2022-05-24 07:12:50|133.07|131.67|133.14|131.74|133.14|131.74|133.07|131.67|4
1653376380000|2022-05-24 07:13:00|133.13|131.73|133.14|131.74|133.16|131.76|133.13|131.73|8
1653376390000|2022-05-24 07:13:10|133.17|131.77|133.17|131.77|133.18|131.78|133.14|131.74|10
1653376400000|2022-05-24 07:13:20|133.18|131.78|133.24|131.84|133.24|131.84|133.16|131.76|23
1653376410000|2022-05-24 07:13:30|133.26|131.86|133.29|131.89|133.29|131.89|133.26|131.86|7
1653376420000|2022-05-24 07:13:40|133.3|131.9|133.32|131.92|133.32|131.92|133.29|131.89|4
1653376430000|2022-05-24 07:13:50|133.33|131.93|133.31|131.91|133.33|131.93|133.31|131.91|3
1653376440000|2022-05-24 07:14:00|133.32|131.92|133.38|131.98|133.38|131.98|133.32|131.92|4
1653376450000|2022-05-24 07:14:10|133.39|131.99|133.39|131.99|133.39|131.99|133.38|131.98|3
1653376460000|2022-05-24 07:14:20|133.42|132.02|133.4|132|133.42|132.02|133.4|132|4
1653376470000|2022-05-24 07:14:30|133.39|131.99|133.4|132|133.4|132|133.39|131.99|2
1653376480000|2022-05-24 07:14:40|133.41|132.01|133.41|132.01|133.41|132.01|133.4|132|11
1653376500000|2022-05-24 07:15:00|133.42|132.02|133.46|132.06|133.46|132.06|133.41|132.01|7
1653376510000|2022-05-24 07:15:10|133.47|132.07|133.46|132.06|133.47|132.07|133.46|132.06|14
1653376520000|2022-05-24 07:15:20|133.47|132.07|133.47|132.07|133.47|132.07|133.47|132.07|1
1653376530000|2022-05-24 07:15:30|133.46|132.06|133.47|132.07|133.47|132.07|133.46|132.06|2
1653376540000|2022-05-24 07:15:40|133.48|132.08|133.48|132.08|133.48|132.08|133.48|132.08|1
1653376550000|2022-05-24 07:15:50|133.49|132.09|133.49|132.09|133.49|132.09|133.49|132.09|1
1653376560000|2022-05-24 07:16:00|133.48|132.08|133.47|132.07|133.48|132.08|133.47|132.07|2
1653376570000|2022-05-24 07:16:10|133.49|132.09|133.49|132.09|133.49|132.09|133.49|132.09|1
1653376580000|2022-05-24 07:16:20|133.51|132.11|133.58|132.18|133.58|132.18|133.51|132.11|17
1653376590000|2022-05-24 07:16:30|133.57|132.17|133.59|132.19|133.6|132.2|133.57|132.17|6
1653376620000|2022-05-24 07:17:00|133.6|132.2|133.59|132.19|133.6|132.2|133.59|132.19|2
1653376630000|2022-05-24 07:17:10|133.58|132.18|133.5|132.1|133.58|132.18|133.5|132.1|7
1653376640000|2022-05-24 07:17:20|133.49|132.09|133.38|131.98|133.5|132.1|133.38|131.98|20
1653376660000|2022-05-24 07:17:40|133.39|131.99|133.39|131.99|133.39|131.99|133.38|131.98|7
1653376670000|2022-05-24 07:17:50|133.38|131.98|133.41|132.01|133.41|132.01|133.38|131.98|10
1653376680000|2022-05-24 07:18:00|133.4|132|133.39|131.99|133.41|132.01|133.39|131.99|4
1653376700000|2022-05-24 07:18:20|133.4|132|133.39|131.99|133.4|132|133.39|131.99|2
1653376710000|2022-05-24 07:18:30|133.38|131.98|133.3|131.9|133.38|131.98|133.3|131.9|7
1653376720000|2022-05-24 07:18:40|133.29|131.89|133.29|131.89|133.29|131.89|133.29|131.89|1
1653376730000|2022-05-24 07:18:50|133.3|131.9|133.29|131.89|133.3|131.9|133.28|131.88|8
1653376740000|2022-05-24 07:19:00|133.28|131.88|133.29|131.89|133.3|131.9|133.28|131.88|16
1653376750000|2022-05-24 07:19:10|133.28|131.88|133.2|131.8|133.3|131.9|133.2|131.8|14
1653376760000|2022-05-24 07:19:20|133.21|131.81|133.17|131.77|133.21|131.81|133.17|131.77|12
1653376770000|2022-05-24 07:19:30|133.18|131.78|133.16|131.76|133.18|131.78|133.16|131.76|3
1653376780000|2022-05-24 07:19:40|133.17|131.77|133.18|131.78|133.18|131.78|133.16|131.76|4
1653376790000|2022-05-24 07:19:50|133.2|131.8|133.15|131.75|133.2|131.8|133.15|131.75|11
1653376800000|2022-05-24 07:20:00|133.16|131.76|133.1|131.7|133.16|131.76|133.1|131.7|7
1653376810000|2022-05-24 07:20:10|133.11|131.71|133.17|131.77|133.18|131.78|133.09|131.69|16
1653376820000|2022-05-24 07:20:20|133.18|131.78|133.08|131.68|133.18|131.78|133.07|131.67|20
1653376830000|2022-05-24 07:20:30|133.06|131.66|133.04|131.64|133.06|131.66|133.04|131.64|3
1653376840000|2022-05-24 07:20:40|133.01|131.61|133.03|131.63|133.04|131.64|133.01|131.61|3
1653376850000|2022-05-24 07:20:50|133|131.6|133.09|131.69|133.09|131.69|132.99|131.59|5
1653376860000|2022-05-24 07:21:00|133.1|131.7|133.08|131.68|133.1|131.7|133.06|131.66|4
1653376870000|2022-05-24 07:21:10|133.06|131.66|133.14|131.74|133.14|131.74|133.06|131.66|6
1653376880000|2022-05-24 07:21:20|133.15|131.75|133.16|131.76|133.16|131.76|133.15|131.75|2
1653376890000|2022-05-24 07:21:30|133.19|131.79|133.1|131.7|133.19|131.79|133.08|131.68|8
1653376900000|2022-05-24 07:21:40|133.09|131.69|133.11|131.71|133.11|131.71|133.08|131.68|4
1653376910000|2022-05-24 07:21:50|133.09|131.69|133.07|131.67|133.09|131.69|133.06|131.66|4
1653376920000|2022-05-24 07:22:00|133.05|131.65|133.08|131.68|133.09|131.69|133.05|131.65|8
1653376930000|2022-05-24 07:22:10|133.1|131.7|133.06|131.66|133.1|131.7|133.06|131.66|4
1653376940000|2022-05-24 07:22:20|133.05|131.65|133.05|131.65|133.05|131.65|133.04|131.64|3
1653376950000|2022-05-24 07:22:30|133.06|131.66|133.07|131.67|133.09|131.69|133.04|131.64|7
1653376960000|2022-05-24 07:22:40|133.05|131.65|133.07|131.67|133.07|131.67|133.05|131.65|2
1653376980000|2022-05-24 07:23:00|133.05|131.65|133.06|131.66|133.06|131.66|133.05|131.65|2
1653376990000|2022-05-24 07:23:10|133.07|131.67|133.07|131.67|133.07|131.67|133.07|131.67|1
1653377010000|2022-05-24 07:23:30|133.06|131.66|132.99|131.59|133.06|131.66|132.99|131.59|6
1653377030000|2022-05-24 07:23:50|132.98|131.58|132.97|131.57|132.98|131.58|132.96|131.56|3
1653377040000|2022-05-24 07:24:00|133|131.6|133.08|131.68|133.08|131.68|133|131.6|7
1653377050000|2022-05-24 07:24:10|133.07|131.67|133.14|131.74|133.17|131.77|133.07|131.67|12
1653377060000|2022-05-24 07:24:20|133.15|131.75|133.16|131.76|133.17|131.77|133.14|131.74|12
1653377070000|2022-05-24 07:24:30|133.17|131.77|133.16|131.76|133.17|131.77|133.16|131.76|4
1653377080000|2022-05-24 07:24:40|133.17|131.77|133.17|131.77|133.17|131.77|133.16|131.76|19
1653377090000|2022-05-24 07:24:50|133.16|131.76|133.15|131.75|133.18|131.78|133.15|131.75|16
1653377100000|2022-05-24 07:25:00|133.17|131.77|133.17|131.77|133.17|131.77|133.15|131.75|5
1653377110000|2022-05-24 07:25:10|133.16|131.76|133.17|131.77|133.19|131.79|133.16|131.76|5
1653377120000|2022-05-24 07:25:20|133.18|131.78|133.17|131.77|133.18|131.78|133.17|131.77|2
1653377130000|2022-05-24 07:25:30|133.18|131.78|133.17|131.77|133.18|131.78|133.17|131.77|12
1653377140000|2022-05-24 07:25:40|133.15|131.75|133.34|131.94|133.37|131.97|133.15|131.75|7
1653377160000|2022-05-24 07:26:00|133.37|131.97|133.35|131.95|133.38|131.98|133.35|131.95|7
1653377170000|2022-05-24 07:26:10|133.36|131.96|133.36|131.96|133.36|131.96|133.36|131.96|1
1653377180000|2022-05-24 07:26:20|133.37|131.97|133.36|131.96|133.37|131.97|133.35|131.95|4
1653377190000|2022-05-24 07:26:30|133.34|131.94|133.15|131.75|133.34|131.94|133.14|131.74|18
1653377210000|2022-05-24 07:26:50|133.16|131.76|133.16|131.76|133.16|131.76|133.16|131.76|1
1653377220000|2022-05-24 07:27:00|133.14|131.74|133.16|131.76|133.16|131.76|133.14|131.74|3
1653377230000|2022-05-24 07:27:10|133.17|131.77|133.23|131.83|133.25|131.85|133.17|131.77|8
1653377240000|2022-05-24 07:27:20|133.24|131.84|133.23|131.83|133.24|131.84|133.23|131.83|2
1653377250000|2022-05-24 07:27:30|133.22|131.82|133.23|131.83|133.23|131.83|133.22|131.82|2
1653377260000|2022-05-24 07:27:40|133.24|131.84|133.23|131.83|133.24|131.84|133.23|131.83|4
1653377270000|2022-05-24 07:27:50|133.24|131.84|133.24|131.84|133.24|131.84|133.22|131.82|12
1653377280000|2022-05-24 07:28:00|133.23|131.83|133.25|131.85|133.26|131.86|133.22|131.82|16
1653377290000|2022-05-24 07:28:10|133.26|131.86|133.33|131.93|133.34|131.94|133.24|131.84|13
1653377300000|2022-05-24 07:28:20|133.34|131.94|133.33|131.93|133.34|131.94|133.33|131.93|4
1653377310000|2022-05-24 07:28:30|133.34|131.94|133.33|131.93|133.34|131.94|133.33|131.93|2
1653377330000|2022-05-24 07:28:50|133.29|131.89|133.25|131.85|133.29|131.89|133.24|131.84|5
1653377340000|2022-05-24 07:29:00|133.24|131.84|133.23|131.83|133.24|131.84|133.23|131.83|2
1653377360000|2022-05-24 07:29:20|133.25|131.85|133.25|131.85|133.27|131.87|133.23|131.83|4
1653377370000|2022-05-24 07:29:30|133.26|131.86|133.26|131.86|133.27|131.87|133.24|131.84|4
1653377380000|2022-05-24 07:29:40|133.24|131.84|133.25|131.85|133.26|131.86|133.24|131.84|5
1653377390000|2022-05-24 07:29:50|133.24|131.84|133.24|131.84|133.24|131.84|133.24|131.84|1
1653377400000|2022-05-24 07:30:00|133.25|131.85|133.47|132.07|133.47|132.07|133.25|131.85|24
1653377410000|2022-05-24 07:30:10|133.46|132.06|133.34|131.94|133.46|132.06|133.34|131.94|14
1653377420000|2022-05-24 07:30:20|133.35|131.95|133.43|132.03|133.43|132.03|133.35|131.95|6
1653377430000|2022-05-24 07:30:30|133.45|132.05|133.45|132.05|133.45|132.05|133.44|132.04|5
1653377440000|2022-05-24 07:30:40|133.44|132.04|133.64|132.24|133.64|132.24|133.43|132.03|15
1653377450000|2022-05-24 07:30:50|133.63|132.23|133.61|132.21|133.63|132.23|133.59|132.19|3
1653377460000|2022-05-24 07:31:00|133.63|132.23|133.67|132.27|133.67|132.27|133.63|132.23|3
1653377470000|2022-05-24 07:31:10|133.66|132.26|133.59|132.19|133.66|132.26|133.59|132.19|10
1653377480000|2022-05-24 07:31:20|133.6|132.2|133.67|132.27|133.67|132.27|133.6|132.2|4
1653377490000|2022-05-24 07:31:30|133.66|132.26|133.65|132.25|133.66|132.26|133.65|132.25|2
1653377510000|2022-05-24 07:31:50|133.66|132.26|133.67|132.27|133.67|132.27|133.66|132.26|2
1653377520000|2022-05-24 07:32:00|133.68|132.28|133.7|132.3|133.7|132.3|133.68|132.28|5
1653377530000|2022-05-24 07:32:10|133.71|132.31|133.64|132.24|133.72|132.32|133.64|132.24|12
1653377540000|2022-05-24 07:32:20|133.63|132.23|133.63|132.23|133.63|132.23|133.63|132.23|1
1653377580000|2022-05-24 07:33:00|133.62|132.22|133.57|132.17|133.62|132.22|133.57|132.17|5
1653377600000|2022-05-24 07:33:20|133.55|132.15|133.5|132.1|133.57|132.17|133.5|132.1|5
1653377610000|2022-05-24 07:33:30|133.51|132.11|133.53|132.13|133.53|132.13|133.51|132.11|3
1653377630000|2022-05-24 07:33:50|133.54|132.14|133.54|132.14|133.54|132.14|133.53|132.13|3
1653377640000|2022-05-24 07:34:00|133.53|132.13|133.51|132.11|133.53|132.13|133.5|132.1|3
1653377660000|2022-05-24 07:34:20|133.5|132.1|133.47|132.07|133.5|132.1|133.47|132.07|3
1653377670000|2022-05-24 07:34:30|133.46|132.06|133.39|131.99|133.46|132.06|133.39|131.99|6
1653377690000|2022-05-24 07:34:50|133.38|131.98|133.38|131.98|133.39|131.99|133.37|131.97|7
1653377700000|2022-05-24 07:35:00|133.39|131.99|133.37|131.97|133.39|131.99|133.36|131.96|9
1653377710000|2022-05-24 07:35:10|133.36|131.96|133.36|131.96|133.37|131.97|133.36|131.96|9
1653377720000|2022-05-24 07:35:20|133.37|131.97|133.38|131.98|133.38|131.98|133.36|131.96|6
1653377730000|2022-05-24 07:35:30|133.36|131.96|133.37|131.97|133.38|131.98|133.36|131.96|18
1653377740000|2022-05-24 07:35:40|133.38|131.98|133.39|131.99|133.4|132|133.36|131.96|10
1653377750000|2022-05-24 07:35:50|133.41|132.01|133.43|132.03|133.43|132.03|133.41|132.01|2
1653377760000|2022-05-24 07:36:00|133.44|132.04|133.44|132.04|133.44|132.04|133.43|132.03|3
1653377770000|2022-05-24 07:36:10|133.43|132.03|133.47|132.07|133.47|132.07|133.43|132.03|3
1653377790000|2022-05-24 07:36:30|133.49|132.09|133.49|132.09|133.51|132.11|133.49|132.09|4
1653377810000|2022-05-24 07:36:50|133.48|132.08|133.45|132.05|133.48|132.08|133.44|132.04|5
1653377820000|2022-05-24 07:37:00|133.44|132.04|133.43|132.03|133.44|132.04|133.43|132.03|2
1653377850000|2022-05-24 07:37:30|133.44|132.04|133.35|131.95|133.44|132.04|133.35|131.95|10
1653377860000|2022-05-24 07:37:40|133.34|131.94|133.37|131.97|133.37|131.97|133.32|131.92|5
1653377870000|2022-05-24 07:37:50|133.36|131.96|133.3|131.9|133.36|131.96|133.3|131.9|6
1653377880000|2022-05-24 07:38:00|133.29|131.89|133.29|131.89|133.3|131.9|133.28|131.88|14
1653377890000|2022-05-24 07:38:10|133.28|131.88|133.33|131.93|133.34|131.94|133.28|131.88|10
1653377900000|2022-05-24 07:38:20|133.34|131.94|133.39|131.99|133.39|131.99|133.34|131.94|10
1653377910000|2022-05-24 07:38:30|133.38|131.98|133.46|132.06|133.46|132.06|133.38|131.98|6
1653377920000|2022-05-24 07:38:40|133.47|132.07|133.42|132.02|133.47|132.07|133.42|132.02|7
1653377930000|2022-05-24 07:38:50|133.43|132.03|133.43|132.03|133.43|132.03|133.43|132.03|1
1653377940000|2022-05-24 07:39:00|133.42|132.02|133.39|131.99|133.42|132.02|133.39|131.99|3
1653377950000|2022-05-24 07:39:10|133.4|132|133.42|132.02|133.42|132.02|133.4|132|5
1653377990000|2022-05-24 07:39:50|133.43|132.03|133.43|132.03|133.43|132.03|133.42|132.02|3
1653378000000|2022-05-24 07:40:00|133.42|132.02|133.4|132|133.42|132.02|133.4|132|4
1653378010000|2022-05-24 07:40:10|133.39|131.99|133.4|132|133.4|132|133.39|131.99|2
1653378020000|2022-05-24 07:40:20|133.39|131.99|133.42|132.02|133.44|132.04|133.39|131.99|9
1653378030000|2022-05-24 07:40:30|133.43|132.03|133.42|132.02|133.43|132.03|133.42|132.02|4
1653378040000|2022-05-24 07:40:40|133.41|132.01|133.41|132.01|133.42|132.02|133.41|132.01|3
1653378050000|2022-05-24 07:40:50|133.42|132.02|133.34|131.94|133.43|132.03|133.34|131.94|10
1653378060000|2022-05-24 07:41:00|133.35|131.95|133.36|131.96|133.36|131.96|133.35|131.95|2
1653378070000|2022-05-24 07:41:10|133.35|131.95|133.41|132.01|133.42|132.02|133.35|131.95|13
1653378080000|2022-05-24 07:41:20|133.42|132.02|133.46|132.06|133.46|132.06|133.41|132.01|4
1653378090000|2022-05-24 07:41:30|133.47|132.07|133.49|132.09|133.49|132.09|133.47|132.07|2
1653378100000|2022-05-24 07:41:40|133.5|132.1|133.48|132.08|133.5|132.1|133.48|132.08|3
1653378120000|2022-05-24 07:42:00|133.47|132.07|133.46|132.06|133.47|132.07|133.46|132.06|2
1653378140000|2022-05-24 07:42:20|133.45|132.05|133.37|131.97|133.45|132.05|133.37|131.97|11
1653378150000|2022-05-24 07:42:30|133.36|131.96|133.38|131.98|133.38|131.98|133.36|131.96|20
1653378160000|2022-05-24 07:42:40|133.37|131.97|133.36|131.96|133.38|131.98|133.36|131.96|23
1653378170000|2022-05-24 07:42:50|133.37|131.97|133.37|131.97|133.37|131.97|133.36|131.96|3
1653378180000|2022-05-24 07:43:00|133.4|132|133.38|131.98|133.4|132|133.38|131.98|3
1653378210000|2022-05-24 07:43:30|133.37|131.97|133.34|131.94|133.37|131.97|133.34|131.94|5
1653378220000|2022-05-24 07:43:40|133.35|131.95|133.33|131.93|133.35|131.95|133.33|131.93|18
1653378230000|2022-05-24 07:43:50|133.34|131.94|133.35|131.95|133.36|131.96|133.33|131.93|24
1653378240000|2022-05-24 07:44:00|133.36|131.96|133.36|131.96|133.36|131.96|133.34|131.94|17
1653378250000|2022-05-24 07:44:10|133.35|131.95|133.34|131.94|133.35|131.95|133.34|131.94|24
1653378260000|2022-05-24 07:44:20|133.35|131.95|133.35|131.95|133.36|131.96|133.34|131.94|18
1653378270000|2022-05-24 07:44:30|133.36|131.96|133.36|131.96|133.36|131.96|133.36|131.96|1
1653378280000|2022-05-24 07:44:40|133.35|131.95|133.42|132.02|133.46|132.06|133.35|131.95|20
1653378300000|2022-05-24 07:45:00|133.4|132|133.39|131.99|133.4|132|133.39|131.99|2
1653378310000|2022-05-24 07:45:10|133.4|132|133.39|131.99|133.4|132|133.38|131.98|7
1653378320000|2022-05-24 07:45:20|133.38|131.98|133.36|131.96|133.38|131.98|133.36|131.96|2
1653378330000|2022-05-24 07:45:30|133.37|131.97|133.36|131.96|133.37|131.97|133.36|131.96|2
1653378340000|2022-05-24 07:45:40|133.37|131.97|133.46|132.06|133.46|132.06|133.36|131.96|24
1653378350000|2022-05-24 07:45:50|133.45|132.05|133.44|132.04|133.46|132.06|133.43|132.03|6
1653378360000|2022-05-24 07:46:00|133.45|132.05|133.38|131.98|133.45|132.05|133.38|131.98|9
1653378370000|2022-05-24 07:46:10|133.36|131.96|133.37|131.97|133.4|132|133.36|131.96|7
1653378380000|2022-05-24 07:46:20|133.36|131.96|133.41|132.01|133.44|132.04|133.36|131.96|9
1653378390000|2022-05-24 07:46:30|133.42|132.02|133.4|132|133.42|132.02|133.39|131.99|13
1653378400000|2022-05-24 07:46:40|133.41|132.01|133.41|132.01|133.41|132.01|133.4|132|9
1653378420000|2022-05-24 07:47:00|133.42|132.02|133.42|132.02|133.42|132.02|133.41|132.01|5
1653378440000|2022-05-24 07:47:20|133.43|132.03|133.57|132.17|133.57|132.17|133.43|132.03|8
1653378450000|2022-05-24 07:47:30|133.58|132.18|133.6|132.2|133.6|132.2|133.58|132.18|3
1653378470000|2022-05-24 07:47:50|133.61|132.21|133.62|132.22|133.64|132.24|133.61|132.21|6
1653378480000|2022-05-24 07:48:00|133.61|132.21|133.61|132.21|133.61|132.21|133.59|132.19|4
1653378490000|2022-05-24 07:48:10|133.62|132.22|133.62|132.22|133.62|132.22|133.62|132.22|1
1653378510000|2022-05-24 07:48:30|133.63|132.23|133.63|132.23|133.63|132.23|133.63|132.23|1
1653378520000|2022-05-24 07:48:40|133.64|132.24|133.65|132.25|133.66|132.26|133.64|132.24|4
1653378540000|2022-05-24 07:49:00|133.67|132.27|133.67|132.27|133.67|132.27|133.67|132.27|1
1653378550000|2022-05-24 07:49:10|133.69|132.29|133.68|132.28|133.69|132.29|133.68|132.28|2
1653378570000|2022-05-24 07:49:30|133.69|132.29|133.68|132.28|133.69|132.29|133.68|132.28|6
1653378580000|2022-05-24 07:49:40|133.69|132.29|133.69|132.29|133.69|132.29|133.69|132.29|1
1653378620000|2022-05-24 07:50:20|133.7|132.3|133.89|132.49|133.89|132.49|133.7|132.3|14
1653378630000|2022-05-24 07:50:30|133.9|132.5|133.88|132.48|133.9|132.5|133.88|132.48|4
1653378640000|2022-05-24 07:50:40|133.87|132.47|133.87|132.47|133.87|132.47|133.87|132.47|1
1653378650000|2022-05-24 07:50:50|133.83|132.43|133.87|132.47|133.87|132.47|133.83|132.43|2
1653378660000|2022-05-24 07:51:00|133.83|132.43|133.8|132.4|133.83|132.43|133.8|132.4|2
1653378680000|2022-05-24 07:51:20|133.81|132.41|133.84|132.44|133.84|132.44|133.81|132.41|2
1653378690000|2022-05-24 07:51:30|133.85|132.45|133.9|132.5|133.9|132.5|133.85|132.45|2
1653378700000|2022-05-24 07:51:40|133.91|132.51|133.91|132.51|133.91|132.51|133.9|132.5|3
1653378710000|2022-05-24 07:51:50|133.9|132.5|133.88|132.48|133.9|132.5|133.88|132.48|5
1653378730000|2022-05-24 07:52:10|133.87|132.47|133.8|132.4|133.87|132.47|133.8|132.4|5
1653378740000|2022-05-24 07:52:20|133.79|132.39|133.78|132.38|133.79|132.39|133.78|132.38|2
1653378770000|2022-05-24 07:52:50|133.8|132.4|133.85|132.45|133.87|132.47|133.8|132.4|4
1653378780000|2022-05-24 07:53:00|133.86|132.46|134|132.6|134.01|132.61|133.85|132.45|19
1653378790000|2022-05-24 07:53:10|133.99|132.59|134|132.6|134|132.6|133.99|132.59|8
1653378810000|2022-05-24 07:53:30|134.01|132.61|134|132.6|134.01|132.61|134|132.6|2
1653378820000|2022-05-24 07:53:40|134.01|132.61|133.99|132.59|134.01|132.61|133.99|132.59|11
1653378830000|2022-05-24 07:53:50|134|132.6|134|132.6|134.01|132.61|133.99|132.59|14
1653378840000|2022-05-24 07:54:00|134.01|132.61|134|132.6|134.01|132.61|134|132.6|2
1653378850000|2022-05-24 07:54:10|134.01|132.61|134|132.6|134.01|132.61|134|132.6|2
1653378860000|2022-05-24 07:54:20|134.01|132.61|134|132.6|134.05|132.65|134|132.6|11
1653378870000|2022-05-24 07:54:30|133.99|132.59|134.01|132.61|134.01|132.61|133.99|132.59|2
1653378880000|2022-05-24 07:54:40|134|132.6|134|132.6|134.01|132.61|133.99|132.59|4
1653378900000|2022-05-24 07:55:00|134.01|132.61|134.05|132.65|134.05|132.65|134|132.6|3
1653378910000|2022-05-24 07:55:10|134.06|132.66|134|132.6|134.06|132.66|134|132.6|7
1653378920000|2022-05-24 07:55:20|133.99|132.59|133.96|132.56|133.99|132.59|133.96|132.56|6
1653378930000|2022-05-24 07:55:30|134|132.6|133.99|132.59|134|132.6|133.99|132.59|2
1653378940000|2022-05-24 07:55:40|133.98|132.58|133.86|132.46|133.98|132.58|133.86|132.46|9
1653378950000|2022-05-24 07:55:50|133.85|132.45|133.86|132.46|133.87|132.47|133.84|132.44|11
1653378960000|2022-05-24 07:56:00|133.87|132.47|133.96|132.56|133.99|132.59|133.86|132.46|26
1653378970000|2022-05-24 07:56:10|133.97|132.57|133.98|132.58|133.99|132.59|133.93|132.53|24
1653378980000|2022-05-24 07:56:20|133.99|132.59|133.97|132.57|133.99|132.59|133.97|132.57|13
1653378990000|2022-05-24 07:56:30|133.96|132.56|133.97|132.57|133.97|132.57|133.96|132.56|2
1653379000000|2022-05-24 07:56:40|133.96|132.56|133.88|132.48|133.96|132.56|133.88|132.48|5
1653379010000|2022-05-24 07:56:50|133.9|132.5|133.91|132.51|133.91|132.51|133.89|132.49|4
1653379020000|2022-05-24 07:57:00|133.93|132.53|133.93|132.53|133.93|132.53|133.92|132.52|9
1653379030000|2022-05-24 07:57:10|133.92|132.52|133.93|132.53|133.93|132.53|133.92|132.52|16
1653379040000|2022-05-24 07:57:20|133.92|132.52|133.95|132.55|133.97|132.57|133.92|132.52|19
1653379050000|2022-05-24 07:57:30|133.89|132.49|133.9|132.5|133.9|132.5|133.89|132.49|2
1653379060000|2022-05-24 07:57:40|133.89|132.49|133.9|132.5|133.9|132.5|133.89|132.49|2
1653379080000|2022-05-24 07:58:00|133.89|132.49|133.9|132.5|133.9|132.5|133.89|132.49|4
1653379090000|2022-05-24 07:58:10|133.89|132.49|133.9|132.5|133.9|132.5|133.89|132.49|2
1653379110000|2022-05-24 07:58:30|133.89|132.49|133.9|132.5|133.9|132.5|133.89|132.49|2
1653379120000|2022-05-24 07:58:40|133.89|132.49|133.9|132.5|133.9|132.5|133.89|132.49|16
1653379130000|2022-05-24 07:58:50|133.89|132.49|133.89|132.49|133.9|132.5|133.88|132.48|21
1653379140000|2022-05-24 07:59:00|133.88|132.48|133.88|132.48|133.89|132.49|133.88|132.48|11
1653379150000|2022-05-24 07:59:10|133.89|132.49|133.89|132.49|133.89|132.49|133.88|132.48|3
1653379160000|2022-05-24 07:59:20|133.95|132.55|133.98|132.58|133.98|132.58|133.95|132.55|4
1653379170000|2022-05-24 07:59:30|133.97|132.57|133.96|132.56|133.97|132.57|133.96|132.56|6
1653379180000|2022-05-24 07:59:40|133.95|132.55|133.97|132.57|133.99|132.59|133.94|132.54|20
1653379190000|2022-05-24 07:59:50|133.96|132.56|133.95|132.55|133.96|132.56|133.95|132.55|2
1653379200000|2022-05-24 08:00:00|133.96|132.56|133.96|132.56|133.96|132.56|133.94|132.54|5
1653379210000|2022-05-24 08:00:10|133.95|132.55|134|132.6|134|132.6|133.95|132.55|11
1653379220000|2022-05-24 08:00:20|133.99|132.59|134|132.6|134|132.6|133.99|132.59|30
1653379230000|2022-05-24 08:00:30|133.99|132.59|134.07|132.67|134.08|132.68|133.99|132.59|19
1653379240000|2022-05-24 08:00:40|134.04|132.64|134.26|132.86|134.27|132.87|134.01|132.61|21
1653379250000|2022-05-24 08:00:50|134.25|132.85|134.25|132.85|134.26|132.86|134.25|132.85|5
1653379260000|2022-05-24 08:01:00|134.22|132.82|134.08|132.68|134.22|132.82|134.08|132.68|10
1653379270000|2022-05-24 08:01:10|134.07|132.67|134.05|132.65|134.11|132.71|134.04|132.64|12
1653379280000|2022-05-24 08:01:20|134.04|132.64|133.89|132.49|134.04|132.64|133.89|132.49|11
1653379290000|2022-05-24 08:01:30|133.9|132.5|133.9|132.5|133.91|132.51|133.89|132.49|5
1653379300000|2022-05-24 08:01:40|133.92|132.52|133.99|132.59|133.99|132.59|133.9|132.5|9
1653379310000|2022-05-24 08:01:50|134|132.6|134.02|132.62|134.02|132.62|133.98|132.58|10
1653379320000|2022-05-24 08:02:00|134.03|132.63|134.03|132.63|134.03|132.63|134.03|132.63|1
1653379330000|2022-05-24 08:02:10|134.04|132.64|134|132.6|134.04|132.64|134|132.6|5
1653379350000|2022-05-24 08:02:30|133.99|132.59|133.99|132.59|133.99|132.59|133.99|132.59|1
1653379360000|2022-05-24 08:02:40|134|132.6|134|132.6|134|132.6|134|132.6|1
1653379390000|2022-05-24 08:03:10|133.99|132.59|133.99|132.59|133.99|132.59|133.99|132.59|1
1653379400000|2022-05-24 08:03:20|134|132.6|134|132.6|134|132.6|134|132.6|1
1653379410000|2022-05-24 08:03:30|133.99|132.59|133.99|132.59|133.99|132.59|133.99|132.59|1
1653379420000|2022-05-24 08:03:40|134|132.6|133.99|132.59|134|132.6|133.99|132.59|2
1653379430000|2022-05-24 08:03:50|133.98|132.58|133.87|132.47|133.98|132.58|133.86|132.46|14
1653379440000|2022-05-24 08:04:00|133.86|132.46|133.84|132.44|133.87|132.47|133.79|132.39|9
1653379450000|2022-05-24 08:04:10|133.83|132.43|133.85|132.45|133.85|132.45|133.83|132.43|12
1653379460000|2022-05-24 08:04:20|133.84|132.44|133.84|132.44|133.85|132.45|133.83|132.43|12
1653379470000|2022-05-24 08:04:30|133.87|132.47|133.94|132.54|133.95|132.55|133.87|132.47|13
1653379480000|2022-05-24 08:04:40|133.93|132.53|134.04|132.64|134.05|132.65|133.93|132.53|11
1653379540000|2022-05-24 08:05:40|134.05|132.65|134.05|132.65|134.05|132.65|134.05|132.65|1
1653379550000|2022-05-24 08:05:50|134.06|132.66|134.07|132.67|134.07|132.67|134.05|132.65|3
1653379560000|2022-05-24 08:06:00|134.08|132.68|134.08|132.68|134.08|132.68|134.08|132.68|1
1653379600000|2022-05-24 08:06:40|134.12|132.72|134.12|132.72|134.12|132.72|134.12|132.72|1
1653379610000|2022-05-24 08:06:50|134.13|132.73|134.15|132.75|134.15|132.75|134.13|132.73|3
1653379620000|2022-05-24 08:07:00|134.17|132.77|134.17|132.77|134.17|132.77|134.17|132.77|1
1653379680000|2022-05-24 08:08:00|134.23|132.83|134.26|132.86|134.26|132.86|134.23|132.83|4
1653379690000|2022-05-24 08:08:10|134.23|132.83|134.19|132.79|134.23|132.83|134.19|132.79|6
1653379700000|2022-05-24 08:08:20|134.2|132.8|134.2|132.8|134.2|132.8|134.2|132.8|1
1653379710000|2022-05-24 08:08:30|134.19|132.79|134.19|132.79|134.2|132.8|134.19|132.79|3
1653379720000|2022-05-24 08:08:40|134.2|132.8|134.2|132.8|134.2|132.8|134.19|132.79|3
1653379740000|2022-05-24 08:09:00|134.21|132.81|134.26|132.86|134.26|132.86|134.21|132.81|3
1653379800000|2022-05-24 08:10:00|134.27|132.87|134.19|132.79|134.27|132.87|134.18|132.78|7
1653379810000|2022-05-24 08:10:10|134.18|132.78|134.19|132.79|134.19|132.79|134.18|132.78|2
1653379840000|2022-05-24 08:10:40|134.18|132.78|134.11|132.71|134.18|132.78|134.1|132.7|8
1653379850000|2022-05-24 08:10:50|134.15|132.75|134.17|132.77|134.17|132.77|134.15|132.75|3
1653379860000|2022-05-24 08:11:00|134.18|132.78|134.18|132.78|134.18|132.78|134.18|132.78|1
1653379870000|2022-05-24 08:11:10|134.19|132.79|134.19|132.79|134.19|132.79|134.18|132.78|3
1653379880000|2022-05-24 08:11:20|134.2|132.8|134.28|132.88|134.28|132.88|134.2|132.8|8
1653379890000|2022-05-24 08:11:30|134.3|132.9|134.3|132.9|134.3|132.9|134.3|132.9|1
1653379930000|2022-05-24 08:12:10|134.29|132.89|134.29|132.89|134.29|132.89|134.29|132.89|1
1653379970000|2022-05-24 08:12:50|134.28|132.88|134.26|132.86|134.28|132.88|134.25|132.85|4
1653379980000|2022-05-24 08:13:00|134.25|132.85|134.21|132.81|134.26|132.86|134.21|132.81|5
1653380010000|2022-05-24 08:13:30|134.23|132.83|134.21|132.81|134.23|132.83|134.2|132.8|5
1653380020000|2022-05-24 08:13:40|134.2|132.8|134.21|132.81|134.23|132.83|134.2|132.8|5
1653380030000|2022-05-24 08:13:50|134.23|132.83|134.29|132.89|134.29|132.89|134.23|132.83|5
1653380040000|2022-05-24 08:14:00|134.3|132.9|134.29|132.89|134.3|132.9|134.29|132.89|4
1653380050000|2022-05-24 08:14:10|134.3|132.9|134.29|132.89|134.3|132.9|134.29|132.89|4
1653380080000|2022-05-24 08:14:40|134.3|132.9|134.29|132.89|134.3|132.9|134.28|132.88|4
1653380090000|2022-05-24 08:14:50|134.28|132.88|134.28|132.88|134.28|132.88|134.28|132.88|1
1653380110000|2022-05-24 08:15:10|134.3|132.9|134.18|132.78|134.3|132.9|134.18|132.78|9
1653380120000|2022-05-24 08:15:20|134.19|132.79|134.17|132.77|134.19|132.79|134.17|132.77|3
1653380140000|2022-05-24 08:15:40|134.16|132.76|134.16|132.76|134.16|132.76|134.16|132.76|1
1653380150000|2022-05-24 08:15:50|134.15|132.75|134.16|132.76|134.16|132.76|134.15|132.75|2
1653380160000|2022-05-24 08:16:00|134.17|132.77|134.11|132.71|134.17|132.77|134.11|132.71|4
1653380170000|2022-05-24 08:16:10|134.1|132.7|134.06|132.66|134.1|132.7|134.05|132.65|8
1653380180000|2022-05-24 08:16:20|134.05|132.65|134.04|132.64|134.05|132.65|134.04|132.64|2
1653380190000|2022-05-24 08:16:30|134.08|132.68|134.07|132.67|134.08|132.68|134.07|132.67|2
1653380200000|2022-05-24 08:16:40|134.06|132.66|134.05|132.65|134.06|132.66|134.05|132.65|2
1653380210000|2022-05-24 08:16:50|134.04|132.64|134.02|132.62|134.04|132.64|134.02|132.62|3
1653380220000|2022-05-24 08:17:00|134.03|132.63|134.02|132.62|134.03|132.63|134.02|132.62|2
1653380240000|2022-05-24 08:17:20|134|132.6|133.79|132.39|134|132.6|133.79|132.39|10
1653380250000|2022-05-24 08:17:30|133.78|132.38|133.76|132.36|133.78|132.38|133.76|132.36|3
1653380260000|2022-05-24 08:17:40|133.72|132.32|133.76|132.36|133.76|132.36|133.72|132.32|3
1653380270000|2022-05-24 08:17:50|133.75|132.35|133.75|132.35|133.78|132.38|133.72|132.32|4
1653380280000|2022-05-24 08:18:00|133.78|132.38|133.75|132.35|133.78|132.38|133.75|132.35|4
1653380290000|2022-05-24 08:18:10|133.73|132.33|133.75|132.35|133.75|132.35|133.73|132.33|4
1653380300000|2022-05-24 08:18:20|133.76|132.36|133.57|132.17|133.76|132.36|133.57|132.17|7
1653380310000|2022-05-24 08:18:30|133.56|132.16|133.56|132.16|133.56|132.16|133.56|132.16|1
1653380330000|2022-05-24 08:18:50|133.55|132.15|133.48|132.08|133.55|132.15|133.48|132.08|4
1653380340000|2022-05-24 08:19:00|133.47|132.07|133.45|132.05|133.47|132.07|133.45|132.05|2
1653380350000|2022-05-24 08:19:10|133.62|132.22|133.9|132.5|133.9|132.5|133.62|132.22|10
1653380360000|2022-05-24 08:19:20|133.91|132.51|133.97|132.57|133.97|132.57|133.91|132.51|15
1653380370000|2022-05-24 08:19:30|133.98|132.58|133.98|132.58|133.98|132.58|133.98|132.58|1
1653380390000|2022-05-24 08:19:50|133.97|132.57|133.89|132.49|133.97|132.57|133.87|132.47|8
1653380400000|2022-05-24 08:20:00|133.91|132.51|133.93|132.53|133.93|132.53|133.91|132.51|3
1653380410000|2022-05-24 08:20:10|133.88|132.48|133.93|132.53|133.93|132.53|133.86|132.46|10
1653380420000|2022-05-24 08:20:20|133.95|132.55|133.96|132.56|133.96|132.56|133.95|132.55|2
1653380450000|2022-05-24 08:20:50|133.95|132.55|133.95|132.55|133.95|132.55|133.95|132.55|1
1653380480000|2022-05-24 08:21:20|133.96|132.56|133.95|132.55|133.96|132.56|133.95|132.55|2
1653380500000|2022-05-24 08:21:40|133.96|132.56|134.04|132.64|134.04|132.64|133.96|132.56|8
1653380510000|2022-05-24 08:21:50|134.05|132.65|134.05|132.65|134.06|132.66|134.05|132.65|3
1653380520000|2022-05-24 08:22:00|134.06|132.66|134.06|132.66|134.06|132.66|134.06|132.66|1
1653380530000|2022-05-24 08:22:10|134.05|132.65|134.05|132.65|134.05|132.65|134.05|132.65|1
1653380540000|2022-05-24 08:22:20|134.06|132.66|134.16|132.76|134.16|132.76|134.05|132.65|6
1653380550000|2022-05-24 08:22:30|134.15|132.75|134.15|132.75|134.16|132.76|134.15|132.75|3
1653380580000|2022-05-24 08:23:00|134.16|132.76|134.19|132.79|134.19|132.79|134.16|132.76|3
1653380600000|2022-05-24 08:23:20|134.18|132.78|134.19|132.79|134.2|132.8|134.18|132.78|5
1653380610000|2022-05-24 08:23:30|134.18|132.78|134.19|132.79|134.19|132.79|134.18|132.78|4
1653380620000|2022-05-24 08:23:40|134.18|132.78|134.19|132.79|134.19|132.79|134.18|132.78|2
1653380630000|2022-05-24 08:23:50|134.18|132.78|134.23|132.83|134.27|132.87|134.18|132.78|11
1653380640000|2022-05-24 08:24:00|134.26|132.86|134.25|132.85|134.26|132.86|134.25|132.85|2
1653380680000|2022-05-24 08:24:40|134.26|132.86|134.26|132.86|134.26|132.86|134.26|132.86|1
1653380690000|2022-05-24 08:24:50|134.25|132.85|134.25|132.85|134.26|132.86|134.25|132.85|5
1653380700000|2022-05-24 08:25:00|134.26|132.86|134.24|132.84|134.26|132.86|134.23|132.83|5
1653380710000|2022-05-24 08:25:10|134.25|132.85|134.25|132.85|134.25|132.85|134.25|132.85|1
1653380720000|2022-05-24 08:25:20|134.26|132.86|134.26|132.86|134.26|132.86|134.26|132.86|1
1653380750000|2022-05-24 08:25:50|134.28|132.88|134.27|132.87|134.28|132.88|134.27|132.87|2
1653380770000|2022-05-24 08:26:10|134.28|132.88|134.25|132.85|134.28|132.88|134.25|132.85|4
1653380790000|2022-05-24 08:26:30|134.24|132.84|134.24|132.84|134.24|132.84|134.24|132.84|1
1653380800000|2022-05-24 08:26:40|134.23|132.83|134.23|132.83|134.23|132.83|134.23|132.83|1
1653380810000|2022-05-24 08:26:50|134.24|132.84|134.25|132.85|134.25|132.85|134.24|132.84|2
1653380820000|2022-05-24 08:27:00|134.24|132.84|134.24|132.84|134.25|132.85|134.24|132.84|3
1653380830000|2022-05-24 08:27:10|134.25|132.85|134.24|132.84|134.25|132.85|134.24|132.84|4
1653380840000|2022-05-24 08:27:20|134.25|132.85|134.25|132.85|134.25|132.85|134.25|132.85|1
1653380880000|2022-05-24 08:28:00|134.23|132.83|134.18|132.78|134.23|132.83|134.18|132.78|7
1653380890000|2022-05-24 08:28:10|134.17|132.77|134.14|132.74|134.17|132.77|134.14|132.74|4
1653380900000|2022-05-24 08:28:20|134.09|132.69|134.07|132.67|134.09|132.69|134.06|132.66|4
1653380910000|2022-05-24 08:28:30|134.06|132.66|134.07|132.67|134.08|132.68|134.04|132.64|6
1653380920000|2022-05-24 08:28:40|134.05|132.65|134.06|132.66|134.06|132.66|134.04|132.64|4
1653380940000|2022-05-24 08:29:00|134.05|132.65|134.09|132.69|134.09|132.69|134.05|132.65|2
1653380960000|2022-05-24 08:29:20|134.08|132.68|134.05|132.65|134.08|132.68|134.05|132.65|3
1653380970000|2022-05-24 08:29:30|134.06|132.66|134.11|132.71|134.12|132.72|134.06|132.66|10
1653380980000|2022-05-24 08:29:40|134.12|132.72|134.11|132.71|134.12|132.72|134.11|132.71|20
1653380990000|2022-05-24 08:29:50|134.12|132.72|134.11|132.71|134.13|132.73|134.11|132.71|29
1653381000000|2022-05-24 08:30:00|134.12|132.72|134.14|132.74|134.14|132.74|134.11|132.71|15
1653381010000|2022-05-24 08:30:10|134.18|132.78|134.14|132.74|134.18|132.78|134.14|132.74|6
1653381020000|2022-05-24 08:30:20|134.15|132.75|134.15|132.75|134.15|132.75|134.15|132.75|1
1653381060000|2022-05-24 08:31:00|134.16|132.76|134.11|132.71|134.16|132.76|134.11|132.71|5
1653381070000|2022-05-24 08:31:10|134.1|132.7|134.1|132.7|134.1|132.7|134.1|132.7|1
1653381080000|2022-05-24 08:31:20|134.07|132.67|134.1|132.7|134.1|132.7|134.07|132.67|2
1653381090000|2022-05-24 08:31:30|134.12|132.72|134.14|132.74|134.14|132.74|134.12|132.72|2
1653381100000|2022-05-24 08:31:40|134.15|132.75|134.08|132.68|134.15|132.75|134.08|132.68|8
1653381110000|2022-05-24 08:31:50|134.07|132.67|133.99|132.59|134.07|132.67|133.99|132.59|8
1653381120000|2022-05-24 08:32:00|133.98|132.58|134.03|132.63|134.04|132.64|133.98|132.58|8
1653381130000|2022-05-24 08:32:10|134.04|132.64|133.99|132.59|134.04|132.64|133.99|132.59|3
1653381140000|2022-05-24 08:32:20|133.98|132.58|133.96|132.56|133.98|132.58|133.96|132.56|2
1653381150000|2022-05-24 08:32:30|133.95|132.55|133.89|132.49|133.95|132.55|133.89|132.49|7
1653381160000|2022-05-24 08:32:40|133.88|132.48|133.86|132.46|133.88|132.48|133.86|132.46|3
1653381180000|2022-05-24 08:33:00|133.87|132.47|133.93|132.53|133.94|132.54|133.87|132.47|7
1653381190000|2022-05-24 08:33:10|133.92|132.52|133.88|132.48|133.92|132.52|133.88|132.48|5
1653381200000|2022-05-24 08:33:20|133.89|132.49|133.86|132.46|133.9|132.5|133.86|132.46|5
1653381210000|2022-05-24 08:33:30|133.84|132.44|133.79|132.39|133.84|132.44|133.79|132.39|4
1653381220000|2022-05-24 08:33:40|133.8|132.4|133.8|132.4|133.8|132.4|133.8|132.4|1
1653381230000|2022-05-24 08:33:50|133.79|132.39|133.76|132.36|133.79|132.39|133.75|132.35|5
1653381240000|2022-05-24 08:34:00|133.75|132.35|133.81|132.41|133.81|132.41|133.75|132.35|8
1653381250000|2022-05-24 08:34:10|133.82|132.42|133.83|132.43|133.84|132.44|133.82|132.42|6
1653381260000|2022-05-24 08:34:20|133.84|132.44|133.83|132.43|133.84|132.44|133.82|132.42|20
1653381270000|2022-05-24 08:34:30|133.84|132.44|133.83|132.43|133.86|132.46|133.83|132.43|9
1653381280000|2022-05-24 08:34:40|133.82|132.42|133.83|132.43|133.83|132.43|133.82|132.42|2
1653381290000|2022-05-24 08:34:50|133.82|132.42|133.83|132.43|133.83|132.43|133.82|132.42|8
1653381300000|2022-05-24 08:35:00|133.82|132.42|133.82|132.42|133.83|132.43|133.82|132.42|13
1653381310000|2022-05-24 08:35:10|133.83|132.43|133.87|132.47|133.89|132.49|133.82|132.42|22
1653381320000|2022-05-24 08:35:20|133.88|132.48|133.88|132.48|133.88|132.48|133.88|132.48|1
1653381330000|2022-05-24 08:35:30|133.87|132.47|133.84|132.44|133.88|132.48|133.81|132.41|6
1653381340000|2022-05-24 08:35:40|133.83|132.43|133.82|132.42|133.83|132.43|133.81|132.41|4
1653381350000|2022-05-24 08:35:50|133.81|132.41|133.8|132.4|133.83|132.43|133.79|132.39|12
1653381360000|2022-05-24 08:36:00|133.81|132.41|133.8|132.4|133.83|132.43|133.8|132.4|3
1653381380000|2022-05-24 08:36:20|133.83|132.43|133.81|132.41|133.83|132.43|133.81|132.41|5
1653381390000|2022-05-24 08:36:30|133.8|132.4|133.81|132.41|133.81|132.41|133.79|132.39|21
1653381400000|2022-05-24 08:36:40|133.79|132.39|133.8|132.4|133.82|132.42|133.79|132.39|17
1653381410000|2022-05-24 08:36:50|133.79|132.39|133.8|132.4|133.81|132.41|133.78|132.38|6
1653381420000|2022-05-24 08:37:00|133.83|132.43|133.79|132.39|133.83|132.43|133.78|132.38|5
1653381450000|2022-05-24 08:37:30|133.83|132.43|133.81|132.41|133.83|132.43|133.79|132.39|11
1653381460000|2022-05-24 08:37:40|133.82|132.42|133.81|132.41|133.82|132.42|133.81|132.41|2
1653381470000|2022-05-24 08:37:50|133.82|132.42|133.81|132.41|133.82|132.42|133.81|132.41|6
1653381480000|2022-05-24 08:38:00|133.82|132.42|133.82|132.42|133.82|132.42|133.82|132.42|1
1653381490000|2022-05-24 08:38:10|133.81|132.41|133.79|132.39|133.81|132.41|133.78|132.38|5
1653381500000|2022-05-24 08:38:20|133.75|132.35|133.8|132.4|133.87|132.47|133.75|132.35|14
1653381510000|2022-05-24 08:38:30|133.81|132.41|133.8|132.4|133.82|132.42|133.8|132.4|4
1653381520000|2022-05-24 08:38:40|133.81|132.41|133.81|132.41|133.81|132.41|133.81|132.41|1
1653381530000|2022-05-24 08:38:50|133.79|132.39|133.79|132.39|133.79|132.39|133.78|132.38|5
1653381540000|2022-05-24 08:39:00|133.77|132.37|133.78|132.38|133.78|132.38|133.75|132.35|8
1653381550000|2022-05-24 08:39:10|133.8|132.4|133.8|132.4|133.8|132.4|133.8|132.4|1
1653381560000|2022-05-24 08:39:20|133.79|132.39|133.81|132.41|133.82|132.42|133.79|132.39|5
1653381580000|2022-05-24 08:39:40|133.8|132.4|133.9|132.5|133.9|132.5|133.8|132.4|5
1653381590000|2022-05-24 08:39:50|133.89|132.49|133.91|132.51|133.91|132.51|133.89|132.49|2
1653381600000|2022-05-24 08:40:00|133.95|132.55|133.91|132.51|133.95|132.55|133.91|132.51|3
1653381610000|2022-05-24 08:40:10|133.93|132.53|133.92|132.52|133.95|132.55|133.92|132.52|5
1653381620000|2022-05-24 08:40:20|133.93|132.53|133.92|132.52|133.96|132.56|133.92|132.52|3
1653381640000|2022-05-24 08:40:40|133.93|132.53|133.96|132.56|133.96|132.56|133.93|132.53|3
1653381650000|2022-05-24 08:40:50|133.95|132.55|134|132.6|134|132.6|133.95|132.55|5
1653381660000|2022-05-24 08:41:00|134.02|132.62|133.97|132.57|134.04|132.64|133.97|132.57|9
1653381680000|2022-05-24 08:41:20|133.96|132.56|133.96|132.56|133.96|132.56|133.96|132.56|1
1653381690000|2022-05-24 08:41:30|133.97|132.57|133.96|132.56|133.97|132.57|133.96|132.56|2
1653381700000|2022-05-24 08:41:40|133.97|132.57|133.98|132.58|133.98|132.58|133.97|132.57|6
1653381720000|2022-05-24 08:42:00|133.93|132.53|133.88|132.48|133.93|132.53|133.88|132.48|8
1653381730000|2022-05-24 08:42:10|133.87|132.47|133.79|132.39|133.87|132.47|133.78|132.38|8
1653381740000|2022-05-24 08:42:20|133.8|132.4|133.78|132.38|133.82|132.42|133.78|132.38|7
1653381750000|2022-05-24 08:42:30|133.79|132.39|133.86|132.46|133.86|132.46|133.77|132.37|10
1653381770000|2022-05-24 08:42:50|133.82|132.42|133.82|132.42|133.83|132.43|133.82|132.42|3
1653381780000|2022-05-24 08:43:00|133.81|132.41|133.8|132.4|133.81|132.41|133.78|132.38|6
1653381800000|2022-05-24 08:43:20|133.79|132.39|133.8|132.4|133.8|132.4|133.78|132.38|4
1653381810000|2022-05-24 08:43:30|133.79|132.39|133.79|132.39|133.79|132.39|133.78|132.38|3
1653381820000|2022-05-24 08:43:40|133.78|132.38|133.8|132.4|133.8|132.4|133.78|132.38|3
1653381840000|2022-05-24 08:44:00|133.79|132.39|133.79|132.39|133.79|132.39|133.77|132.37|6
1653381860000|2022-05-24 08:44:20|133.78|132.38|133.78|132.38|133.78|132.38|133.78|132.38|1
1653381870000|2022-05-24 08:44:30|133.79|132.39|133.76|132.36|133.79|132.39|133.76|132.36|6
1653381890000|2022-05-24 08:44:50|133.77|132.37|133.77|132.37|133.77|132.37|133.77|132.37|1
1653381900000|2022-05-24 08:45:00|133.76|132.36|133.77|132.37|133.77|132.37|133.76|132.36|2
1653381910000|2022-05-24 08:45:10|133.76|132.36|133.73|132.33|133.77|132.37|133.73|132.33|5
1653381920000|2022-05-24 08:45:20|133.72|132.32|133.7|132.3|133.72|132.32|133.7|132.3|3
1653381940000|2022-05-24 08:45:40|133.69|132.29|133.69|132.29|133.69|132.29|133.69|132.29|1
1653381960000|2022-05-24 08:46:00|133.7|132.3|133.7|132.3|133.7|132.3|133.7|132.3|1
1653381980000|2022-05-24 08:46:20|133.71|132.31|133.71|132.31|133.73|132.33|133.71|132.31|3
1653382000000|2022-05-24 08:46:40|133.74|132.34|133.71|132.31|133.74|132.34|133.71|132.31|2
1653382010000|2022-05-24 08:46:50|133.7|132.3|133.7|132.3|133.7|132.3|133.7|132.3|1
1653382050000|2022-05-24 08:47:30|133.71|132.31|133.72|132.32|133.73|132.33|133.71|132.31|3
1653382060000|2022-05-24 08:47:40|133.73|132.33|133.75|132.35|133.75|132.35|133.73|132.33|2
1653382070000|2022-05-24 08:47:50|133.76|132.36|133.77|132.37|133.77|132.37|133.73|132.33|8
1653382080000|2022-05-24 08:48:00|133.76|132.36|133.79|132.39|133.8|132.4|133.76|132.36|3
1653382090000|2022-05-24 08:48:10|133.78|132.38|133.78|132.38|133.78|132.38|133.78|132.38|1
1653382100000|2022-05-24 08:48:20|133.77|132.37|133.78|132.38|133.78|132.38|133.77|132.37|4
1653382110000|2022-05-24 08:48:30|133.79|132.39|133.78|132.38|133.79|132.39|133.78|132.38|4
1653382120000|2022-05-24 08:48:40|133.79|132.39|133.78|132.38|133.79|132.39|133.78|132.38|10
1653382130000|2022-05-24 08:48:50|133.79|132.39|133.78|132.38|133.79|132.39|133.77|132.37|5
1653382140000|2022-05-24 08:49:00|133.76|132.36|133.73|132.33|133.77|132.37|133.7|132.3|9
1653382160000|2022-05-24 08:49:20|133.75|132.35|133.71|132.31|133.75|132.35|133.71|132.31|4
1653382180000|2022-05-24 08:49:40|133.7|132.3|133.7|132.3|133.7|132.3|133.7|132.3|1
1653382190000|2022-05-24 08:49:50|133.71|132.31|133.71|132.31|133.71|132.31|133.71|132.31|1
1653382200000|2022-05-24 08:50:00|133.7|132.3|133.57|132.17|133.7|132.3|133.57|132.17|6
1653382220000|2022-05-24 08:50:20|133.56|132.16|133.56|132.16|133.56|132.16|133.56|132.16|1
1653382250000|2022-05-24 08:50:50|133.55|132.15|133.44|132.04|133.55|132.15|133.44|132.04|8
1653382260000|2022-05-24 08:51:00|133.43|132.03|133.36|131.96|133.43|132.03|133.36|131.96|4
1653382270000|2022-05-24 08:51:10|133.35|131.95|133.35|131.95|133.35|131.95|133.35|131.95|1
1653382280000|2022-05-24 08:51:20|133.36|131.96|133.3|131.9|133.36|131.96|133.3|131.9|4
1653382290000|2022-05-24 08:51:30|133.29|131.89|133.17|131.77|133.29|131.89|133.17|131.77|17
1653382300000|2022-05-24 08:51:40|133.16|131.76|133.13|131.73|133.19|131.79|133.11|131.71|8
1653382310000|2022-05-24 08:51:50|133.12|131.72|133.06|131.66|133.12|131.72|133.05|131.65|8
1653382320000|2022-05-24 08:52:00|133.04|131.64|133.07|131.67|133.08|131.68|133.04|131.64|9
1653382340000|2022-05-24 08:52:20|133.06|131.66|133.08|131.68|133.08|131.68|133.06|131.66|2
1653382350000|2022-05-24 08:52:30|133.06|131.66|133.08|131.68|133.08|131.68|133.02|131.62|6
1653382360000|2022-05-24 08:52:40|133.02|131.62|133.07|131.67|133.08|131.68|133.02|131.62|5
1653382370000|2022-05-24 08:52:50|133.06|131.66|133.02|131.62|133.06|131.66|133.02|131.62|4
1653382380000|2022-05-24 08:53:00|132.99|131.59|132.89|131.49|132.99|131.59|132.87|131.47|10
1653382390000|2022-05-24 08:53:10|132.88|131.48|132.53|131.13|132.88|131.48|132.53|131.13|13
1653382400000|2022-05-24 08:53:20|132.52|131.12|132.27|130.87|132.53|131.13|132.27|130.87|18
1653382410000|2022-05-24 08:53:30|132.26|130.86|131.99|130.59|132.26|130.86|131.95|130.55|21
1653382420000|2022-05-24 08:53:40|131.97|130.57|132.07|130.67|132.14|130.74|131.97|130.57|14
1653382430000|2022-05-24 08:53:50|132.08|130.68|132.19|130.79|132.19|130.79|132.08|130.68|12
1653382440000|2022-05-24 08:54:00|132.18|130.78|132.17|130.77|132.19|130.79|132.13|130.73|9
1653382450000|2022-05-24 08:54:10|132.18|130.78|132.49|131.09|132.49|131.09|132.18|130.78|14
1653382460000|2022-05-24 08:54:20|132.48|131.08|132.49|131.09|132.49|131.09|132.48|131.08|2
1653382470000|2022-05-24 08:54:30|132.48|131.08|132.49|131.09|132.49|131.09|132.48|131.08|2
1653382480000|2022-05-24 08:54:40|132.48|131.08|132.47|131.07|132.49|131.09|132.45|131.05|6
1653382490000|2022-05-24 08:54:50|132.45|131.05|132.46|131.06|132.46|131.06|132.41|131.01|7
1653382500000|2022-05-24 08:55:00|132.45|131.05|132.5|131.1|132.55|131.15|132.45|131.05|12
1653382510000|2022-05-24 08:55:10|132.49|131.09|132.4|131|132.49|131.09|132.4|131|6
1653382520000|2022-05-24 08:55:20|132.39|130.99|132.34|130.94|132.39|130.99|132.29|130.89|11
1653382530000|2022-05-24 08:55:30|132.36|130.96|132.37|130.97|132.37|130.97|132.35|130.95|4
1653382540000|2022-05-24 08:55:40|132.36|130.96|132.25|130.85|132.36|130.96|132.25|130.85|13
1653382550000|2022-05-24 08:55:50|132.23|130.83|132.2|130.8|132.25|130.85|132.2|130.8|7
1653382560000|2022-05-24 08:56:00|132.19|130.79|132.2|130.8|132.26|130.86|132.19|130.79|8
1653382570000|2022-05-24 08:56:10|132.19|130.79|132.16|130.76|132.2|130.8|132.16|130.76|7
1653382580000|2022-05-24 08:56:20|132.15|130.75|132.19|130.79|132.19|130.79|132.15|130.75|8
1653382590000|2022-05-24 08:56:30|132.18|130.78|132.14|130.74|132.18|130.78|132.14|130.74|9
1653382600000|2022-05-24 08:56:40|132.11|130.71|132.15|130.75|132.16|130.76|132.1|130.7|5
1653382610000|2022-05-24 08:56:50|132.17|130.77|132.17|130.77|132.18|130.78|132.17|130.77|3
1653382620000|2022-05-24 08:57:00|132.16|130.76|132.11|130.71|132.16|130.76|132.11|130.71|4
1653382630000|2022-05-24 08:57:10|132.1|130.7|132.11|130.71|132.11|130.71|132.1|130.7|2
1653382650000|2022-05-24 08:57:30|132.1|130.7|132.1|130.7|132.13|130.73|132.1|130.7|7
1653382660000|2022-05-24 08:57:40|132.09|130.69|132.1|130.7|132.1|130.7|132.09|130.69|2
1653382670000|2022-05-24 08:57:50|132.09|130.69|132|130.6|132.09|130.69|131.99|130.59|8
1653382680000|2022-05-24 08:58:00|131.99|130.59|132.01|130.61|132.05|130.65|131.99|130.59|8
1653382690000|2022-05-24 08:58:10|132.02|130.62|132.09|130.69|132.09|130.69|132.01|130.61|8
1653382700000|2022-05-24 08:58:20|132.15|130.75|132.11|130.71|132.19|130.79|132.11|130.71|8
1653382710000|2022-05-24 08:58:30|132.1|130.7|132.06|130.66|132.1|130.7|132.06|130.66|4
1653382720000|2022-05-24 08:58:40|132.08|130.68|132.06|130.66|132.08|130.68|132.06|130.66|8
1653382730000|2022-05-24 08:58:50|132.05|130.65|131.99|130.59|132.05|130.65|131.99|130.59|10
1653382740000|2022-05-24 08:59:00|132|130.6|132.04|130.64|132.04|130.64|131.91|130.51|14
1653382750000|2022-05-24 08:59:10|132.05|130.65|132.05|130.65|132.06|130.66|132.05|130.65|3
1653382760000|2022-05-24 08:59:20|132.02|130.62|131.98|130.58|132.02|130.62|131.98|130.58|4
1653382770000|2022-05-24 08:59:30|131.97|130.57|131.97|130.57|131.98|130.58|131.96|130.56|4
1653382790000|2022-05-24 08:59:50|131.96|130.56|131.92|130.52|131.96|130.56|131.91|130.51|7
1653382800000|2022-05-24 09:00:00|131.91|130.51|131.92|130.52|131.92|130.52|131.91|130.51|2
1653382810000|2022-05-24 09:00:10|131.93|130.53|132.01|130.61|132.01|130.61|131.93|130.53|6
1653382820000|2022-05-24 09:00:20|132.02|130.62|132.01|130.61|132.02|130.62|132.01|130.61|4
1653382830000|2022-05-24 09:00:30|132.02|130.62|132.1|130.7|132.11|130.71|132.01|130.61|12
1653382840000|2022-05-24 09:00:40|132.11|130.71|132.2|130.8|132.2|130.8|132.11|130.71|8
1653382850000|2022-05-24 09:00:50|132.22|130.82|132.28|130.88|132.28|130.88|132.22|130.82|6
1653382860000|2022-05-24 09:01:00|132.3|130.9|132.2|130.8|132.3|130.9|132.2|130.8|10
1653382870000|2022-05-24 09:01:10|132.21|130.81|132.19|130.79|132.24|130.84|132.17|130.77|10
1653382880000|2022-05-24 09:01:20|132.2|130.8|132.2|130.8|132.21|130.81|132.2|130.8|3
1653382890000|2022-05-24 09:01:30|132.22|130.82|132.31|130.91|132.31|130.91|132.21|130.81|7
1653382900000|2022-05-24 09:01:40|132.32|130.92|132.43|131.03|132.43|131.03|132.32|130.92|10
1653382910000|2022-05-24 09:01:50|132.45|131.05|132.49|131.09|132.49|131.09|132.45|131.05|5
1653382920000|2022-05-24 09:02:00|132.51|131.11|132.48|131.08|132.51|131.11|132.47|131.07|4
1653382930000|2022-05-24 09:02:10|132.47|131.07|132.49|131.09|132.51|131.11|132.46|131.06|10
1653382940000|2022-05-24 09:02:20|132.51|131.11|132.49|131.09|132.51|131.11|132.48|131.08|3
1653382950000|2022-05-24 09:02:30|132.48|131.08|132.48|131.08|132.5|131.1|132.47|131.07|6
1653382960000|2022-05-24 09:02:40|132.49|131.09|132.5|131.1|132.51|131.11|132.49|131.09|6
1653382970000|2022-05-24 09:02:50|132.49|131.09|132.49|131.09|132.49|131.09|132.49|131.09|1
1653382980000|2022-05-24 09:03:00|132.52|131.12|132.57|131.17|132.57|131.17|132.52|131.12|5
1653382990000|2022-05-24 09:03:10|132.58|131.18|132.56|131.16|132.59|131.19|132.56|131.16|5
1653383010000|2022-05-24 09:03:30|132.57|131.17|132.59|131.19|132.59|131.19|132.56|131.16|8
1653383020000|2022-05-24 09:03:40|132.6|131.2|132.54|131.14|132.6|131.2|132.54|131.14|5
1653383030000|2022-05-24 09:03:50|132.53|131.13|132.49|131.09|132.53|131.13|132.48|131.08|6
1653383040000|2022-05-24 09:04:00|132.48|131.08|132.49|131.09|132.49|131.09|132.48|131.08|2
1653383050000|2022-05-24 09:04:10|132.48|131.08|132.49|131.09|132.49|131.09|132.48|131.08|2
1653383070000|2022-05-24 09:04:30|132.5|131.1|132.63|131.23|132.63|131.23|132.5|131.1|13
1653383080000|2022-05-24 09:04:40|132.62|131.22|132.61|131.21|132.63|131.23|132.61|131.21|4
1653383090000|2022-05-24 09:04:50|132.6|131.2|132.6|131.2|132.61|131.21|132.59|131.19|6
1653383100000|2022-05-24 09:05:00|132.58|131.18|132.68|131.28|132.68|131.28|132.58|131.18|10
1653383110000|2022-05-24 09:05:10|132.7|131.3|132.73|131.33|132.75|131.35|132.7|131.3|7
1653383120000|2022-05-24 09:05:20|132.74|131.34|132.74|131.34|132.74|131.34|132.74|131.34|1
1653383130000|2022-05-24 09:05:30|132.73|131.33|132.69|131.29|132.73|131.33|132.69|131.29|5
1653383140000|2022-05-24 09:05:40|132.67|131.27|132.59|131.19|132.67|131.27|132.57|131.17|10
1653383150000|2022-05-24 09:05:50|132.6|131.2|132.65|131.25|132.65|131.25|132.6|131.2|4
1653383160000|2022-05-24 09:06:00|132.64|131.24|132.6|131.2|132.64|131.24|132.59|131.19|5
1653383170000|2022-05-24 09:06:10|132.59|131.19|132.58|131.18|132.6|131.2|132.58|131.18|4
1653383180000|2022-05-24 09:06:20|132.59|131.19|132.59|131.19|132.59|131.19|132.58|131.18|3
1653383200000|2022-05-24 09:06:40|132.58|131.18|132.58|131.18|132.58|131.18|132.58|131.18|1
1653383210000|2022-05-24 09:06:50|132.57|131.17|132.48|131.08|132.57|131.17|132.48|131.08|7
1653383220000|2022-05-24 09:07:00|132.45|131.05|132.45|131.05|132.49|131.09|132.37|130.97|13
1653383230000|2022-05-24 09:07:10|132.39|130.99|132.39|130.99|132.39|130.99|132.38|130.98|3
1653383240000|2022-05-24 09:07:20|132.38|130.98|132.29|130.89|132.38|130.98|132.29|130.89|6
1653383250000|2022-05-24 09:07:30|132.28|130.88|132.21|130.81|132.28|130.88|132.21|130.81|7
1653383260000|2022-05-24 09:07:40|132.2|130.8|132.23|130.83|132.28|130.88|132.19|130.79|12
1653383270000|2022-05-24 09:07:50|132.24|130.84|132.21|130.81|132.24|130.84|132.2|130.8|6
1653383290000|2022-05-24 09:08:10|132.2|130.8|132.24|130.84|132.24|130.84|132.2|130.8|3
1653383300000|2022-05-24 09:08:20|132.25|130.85|132.27|130.87|132.27|130.87|132.25|130.85|5
1653383310000|2022-05-24 09:08:30|132.26|130.86|132.28|130.88|132.28|130.88|132.26|130.86|4
1653383320000|2022-05-24 09:08:40|132.27|130.87|132.17|130.77|132.27|130.87|132.17|130.77|8
1653383330000|2022-05-24 09:08:50|132.13|130.73|131.96|130.56|132.13|130.73|131.96|130.56|16
1653383340000|2022-05-24 09:09:00|131.93|130.53|131.58|130.18|131.93|130.53|131.57|130.17|21
1653383350000|2022-05-24 09:09:10|131.56|130.16|131.11|129.71|131.56|130.16|131.11|129.71|23
1653383360000|2022-05-24 09:09:20|131.1|129.7|131.12|129.72|131.12|129.72|131.03|129.63|13
1653383370000|2022-05-24 09:09:30|131.14|129.74|131.52|130.12|131.54|130.14|131.12|129.72|24
1653383380000|2022-05-24 09:09:40|131.51|130.11|131.54|130.14|131.55|130.15|131.49|130.09|10
1653383390000|2022-05-24 09:09:50|131.59|130.19|131.59|130.19|131.67|130.27|131.58|130.18|11
1653383400000|2022-05-24 09:10:00|131.57|130.17|131.61|130.21|131.62|130.22|131.57|130.17|5
1653383410000|2022-05-24 09:10:10|131.62|130.22|132.04|130.64|132.04|130.64|131.62|130.22|18
1653383420000|2022-05-24 09:10:20|132.06|130.66|132.2|130.8|132.26|130.86|132.06|130.66|17
1653383430000|2022-05-24 09:10:30|132.21|130.81|132.41|131.01|132.41|131.01|132.21|130.81|12
1653383440000|2022-05-24 09:10:40|132.42|131.02|132.46|131.06|132.56|131.16|132.42|131.02|10
1653383450000|2022-05-24 09:10:50|132.45|131.05|132.23|130.83|132.45|131.05|132.23|130.83|16
1653383460000|2022-05-24 09:11:00|132.21|130.81|132.24|130.84|132.24|130.84|132.2|130.8|9
1653383470000|2022-05-24 09:11:10|132.25|130.85|132.38|130.98|132.38|130.98|132.24|130.84|7
1653383480000|2022-05-24 09:11:20|132.4|131|132.26|130.86|132.4|131|132.26|130.86|12
1653383490000|2022-05-24 09:11:30|132.24|130.84|132.24|130.84|132.24|130.84|132.24|130.84|1
1653383500000|2022-05-24 09:11:40|132.26|130.86|132.18|130.78|132.26|130.86|132.18|130.78|8
1653383510000|2022-05-24 09:11:50|132.22|130.82|132.24|130.84|132.25|130.85|132.22|130.82|5
1653383520000|2022-05-24 09:12:00|132.26|130.86|132.35|130.95|132.35|130.95|132.24|130.84|6
1653383530000|2022-05-24 09:12:10|132.34|130.94|132.34|130.94|132.38|130.98|132.34|130.94|4
1653383540000|2022-05-24 09:12:20|132.36|130.96|132.36|130.96|132.36|130.96|132.35|130.95|3
1653383550000|2022-05-24 09:12:30|132.41|131.01|132.49|131.09|132.5|131.1|132.41|131.01|9
1653383560000|2022-05-24 09:12:40|132.48|131.08|132.51|131.11|132.51|131.11|132.48|131.08|10
1653383570000|2022-05-24 09:12:50|132.52|131.12|132.62|131.22|132.62|131.22|132.52|131.12|4
1653383580000|2022-05-24 09:13:00|132.64|131.24|132.67|131.27|132.67|131.27|132.62|131.22|8
1653383590000|2022-05-24 09:13:10|132.68|131.28|132.66|131.26|132.69|131.29|132.62|131.22|7
1653383600000|2022-05-24 09:13:20|132.65|131.25|132.6|131.2|132.66|131.26|132.6|131.2|5
1653383610000|2022-05-24 09:13:30|132.59|131.19|132.58|131.18|132.59|131.19|132.58|131.18|2
1653383620000|2022-05-24 09:13:40|132.57|131.17|132.58|131.18|132.58|131.18|132.56|131.16|3
1653383630000|2022-05-24 09:13:50|132.56|131.16|132.68|131.28|132.68|131.28|132.56|131.16|8
1653383640000|2022-05-24 09:14:00|132.69|131.29|132.69|131.29|132.72|131.32|132.69|131.29|7
1653383650000|2022-05-24 09:14:10|132.71|131.31|132.73|131.33|132.75|131.35|132.71|131.31|8
1653383660000|2022-05-24 09:14:20|132.74|131.34|132.7|131.3|132.76|131.36|132.68|131.28|10
1653383670000|2022-05-24 09:14:30|132.69|131.29|132.69|131.29|132.72|131.32|132.69|131.29|7
1653383680000|2022-05-24 09:14:40|132.7|131.3|132.68|131.28|132.71|131.31|132.67|131.27|12
1653383700000|2022-05-24 09:15:00|132.69|131.29|132.72|131.32|132.72|131.32|132.69|131.29|4
1653383710000|2022-05-24 09:15:10|132.73|131.33|133.21|131.81|133.21|131.81|132.73|131.33|11
1653383720000|2022-05-24 09:15:20|133.23|131.83|133.7|132.3|133.7|132.3|133.23|131.83|31
1653383730000|2022-05-24 09:15:30|133.74|132.34|134.09|132.69|134.14|132.74|133.74|132.34|23
1653383740000|2022-05-24 09:15:40|134|132.6|133.5|132.1|134|132.6|133.47|132.07|24
1653383750000|2022-05-24 09:15:50|133.51|132.11|133.6|132.2|133.72|132.32|133.51|132.11|21
1653383760000|2022-05-24 09:16:00|133.58|132.18|133.58|132.18|133.63|132.23|133.57|132.17|15
1653383770000|2022-05-24 09:16:10|133.57|132.17|133.64|132.24|133.64|132.24|133.55|132.15|9
1653383780000|2022-05-24 09:16:20|133.63|132.23|133.48|132.08|133.63|132.23|133.48|132.08|17
1653383790000|2022-05-24 09:16:30|133.46|132.06|133.22|131.82|133.46|132.06|133.22|131.82|20
1653383800000|2022-05-24 09:16:40|133.21|131.81|133.23|131.83|133.34|131.94|133.2|131.8|18
1653383810000|2022-05-24 09:16:50|133.24|131.84|133.2|131.8|133.24|131.84|133.2|131.8|6
1653383820000|2022-05-24 09:17:00|133.21|131.81|133.26|131.86|133.26|131.86|133.21|131.81|7
1653383830000|2022-05-24 09:17:10|133.25|131.85|133.33|131.93|133.34|131.94|133.21|131.81|10
1653383840000|2022-05-24 09:17:20|133.32|131.92|133.33|131.93|133.33|131.93|133.3|131.9|5
1653383850000|2022-05-24 09:17:30|133.32|131.92|133.12|131.72|133.32|131.92|133.05|131.65|15
1653383860000|2022-05-24 09:17:40|133.11|131.71|133.03|131.63|133.11|131.71|133.01|131.61|9
1653383870000|2022-05-24 09:17:50|133|131.6|132.97|131.57|133.03|131.63|132.97|131.57|16
1653383880000|2022-05-24 09:18:00|132.96|131.56|133.08|131.68|133.08|131.68|132.95|131.55|12
1653383890000|2022-05-24 09:18:10|133.13|131.73|133.28|131.88|133.42|132.02|133.13|131.73|18
1653383900000|2022-05-24 09:18:20|133.27|131.87|133.17|131.77|133.29|131.89|133.13|131.73|18
1653383910000|2022-05-24 09:18:30|133.18|131.78|133.14|131.74|133.18|131.78|133.13|131.73|11
1653383920000|2022-05-24 09:18:40|133.16|131.76|133.16|131.76|133.18|131.78|133.14|131.74|8
1653383930000|2022-05-24 09:18:50|133.18|131.78|132.96|131.56|133.18|131.78|132.95|131.55|16
1653383940000|2022-05-24 09:19:00|132.95|131.55|133|131.6|133|131.6|132.88|131.48|14
1653383950000|2022-05-24 09:19:10|133.01|131.61|133.01|131.61|133.02|131.62|133.01|131.61|3
1653383960000|2022-05-24 09:19:20|132.97|131.57|133.27|131.87|133.27|131.87|132.97|131.57|16
1653383970000|2022-05-24 09:19:30|133.26|131.86|133.23|131.83|133.26|131.86|133.19|131.79|9
1653383980000|2022-05-24 09:19:40|133.22|131.82|133.14|131.74|133.22|131.82|133.14|131.74|11
1653383990000|2022-05-24 09:19:50|133.11|131.71|133.08|131.68|133.13|131.73|133.08|131.68|14
1653384000000|2022-05-24 09:20:00|133.09|131.69|133.15|131.75|133.17|131.77|133.07|131.67|15
1653384010000|2022-05-24 09:20:10|133.16|131.76|133.09|131.69|133.16|131.76|133.09|131.69|5
1653384020000|2022-05-24 09:20:20|133.11|131.71|133.06|131.66|133.11|131.71|133.06|131.66|7
1653384030000|2022-05-24 09:20:30|133.05|131.65|133.07|131.67|133.07|131.67|133.05|131.65|6
1653384040000|2022-05-24 09:20:40|133.06|131.66|133.08|131.68|133.08|131.68|133.05|131.65|5
1653384050000|2022-05-24 09:20:50|133.07|131.67|133.09|131.69|133.09|131.69|133.06|131.66|4
1653384060000|2022-05-24 09:21:00|133.1|131.7|133.06|131.66|133.1|131.7|133.06|131.66|5
1653384070000|2022-05-24 09:21:10|133.05|131.65|133.03|131.63|133.06|131.66|133.02|131.62|7
1653384080000|2022-05-24 09:21:20|133.01|131.61|133.05|131.65|133.05|131.65|133.01|131.61|5
1653384090000|2022-05-24 09:21:30|133.04|131.64|133.05|131.65|133.05|131.65|133.03|131.63|3
1653384100000|2022-05-24 09:21:40|133.04|131.64|133.09|131.69|133.09|131.69|133|131.6|7
1653384110000|2022-05-24 09:21:50|133.08|131.68|133.09|131.69|133.09|131.69|133.07|131.67|6
1653384120000|2022-05-24 09:22:00|133.08|131.68|133.08|131.68|133.13|131.73|133.07|131.67|9
1653384130000|2022-05-24 09:22:10|133.06|131.66|132.86|131.46|133.07|131.67|132.86|131.46|19
1653384140000|2022-05-24 09:22:20|132.85|131.45|132.86|131.46|132.86|131.46|132.84|131.44|4
1653384150000|2022-05-24 09:22:30|132.84|131.44|132.89|131.49|132.9|131.5|132.84|131.44|7
1653384160000|2022-05-24 09:22:40|132.91|131.51|132.87|131.47|132.91|131.51|132.85|131.45|10
1653384170000|2022-05-24 09:22:50|132.88|131.48|132.95|131.55|132.95|131.55|132.87|131.47|9
1653384180000|2022-05-24 09:23:00|132.96|131.56|132.98|131.58|132.98|131.58|132.94|131.54|6
1653384190000|2022-05-24 09:23:10|132.97|131.57|132.98|131.58|133.03|131.63|132.96|131.56|17
1653384200000|2022-05-24 09:23:20|132.97|131.57|132.95|131.55|132.97|131.57|132.94|131.54|5
1653384210000|2022-05-24 09:23:30|132.96|131.56|132.95|131.55|132.96|131.56|132.95|131.55|2
1653384220000|2022-05-24 09:23:40|132.97|131.57|132.97|131.57|133.04|131.64|132.94|131.54|12
1653384230000|2022-05-24 09:23:50|132.96|131.56|132.97|131.57|132.97|131.57|132.95|131.55|5
1653384240000|2022-05-24 09:24:00|132.95|131.55|132.99|131.59|133.01|131.61|132.93|131.53|8
1653384250000|2022-05-24 09:24:10|133|131.6|133.02|131.62|133.03|131.63|132.99|131.59|5
1653384260000|2022-05-24 09:24:20|133.01|131.61|133.05|131.65|133.05|131.65|133|131.6|7
1653384280000|2022-05-24 09:24:40|133.03|131.63|133.05|131.65|133.05|131.65|133.03|131.63|2
1653384290000|2022-05-24 09:24:50|133.04|131.64|133.04|131.64|133.06|131.66|133.03|131.63|4
1653384300000|2022-05-24 09:25:00|133.03|131.63|133.04|131.64|133.05|131.65|133.03|131.63|4
1653384310000|2022-05-24 09:25:10|133.05|131.65|133.05|131.65|133.05|131.65|133.03|131.63|5
1653384320000|2022-05-24 09:25:20|133.02|131.62|132.97|131.57|133.03|131.63|132.97|131.57|10
1653384330000|2022-05-24 09:25:30|133|131.6|132.97|131.57|133|131.6|132.97|131.57|6
1653384340000|2022-05-24 09:25:40|132.96|131.56|133.02|131.62|133.02|131.62|132.95|131.55|9
1653384350000|2022-05-24 09:25:50|133.03|131.63|133.03|131.63|133.03|131.63|133.02|131.62|3
1653384360000|2022-05-24 09:26:00|133.02|131.62|133.11|131.71|133.13|131.73|133.02|131.62|8
1653384370000|2022-05-24 09:26:10|133.12|131.72|133.17|131.77|133.18|131.78|133.12|131.72|7
1653384380000|2022-05-24 09:26:20|133.16|131.76|133.2|131.8|133.23|131.83|133.15|131.75|8
1653384390000|2022-05-24 09:26:30|133.18|131.78|133.13|131.73|133.18|131.78|133.07|131.67|15
1653384400000|2022-05-24 09:26:40|133.14|131.74|133.17|131.77|133.18|131.78|133.14|131.74|4
1653384410000|2022-05-24 09:26:50|133.18|131.78|133.18|131.78|133.18|131.78|133.17|131.77|5
1653384420000|2022-05-24 09:27:00|133.17|131.77|133.17|131.77|133.18|131.78|133.17|131.77|3
1653384430000|2022-05-24 09:27:10|133.18|131.78|133.17|131.77|133.18|131.78|133.16|131.76|6
1653384440000|2022-05-24 09:27:20|133.15|131.75|133.16|131.76|133.17|131.77|133.15|131.75|5
1653384450000|2022-05-24 09:27:30|133.15|131.75|133.06|131.66|133.15|131.75|133.06|131.66|7
1653384460000|2022-05-24 09:27:40|133.05|131.65|133.12|131.72|133.12|131.72|133.05|131.65|3
1653384470000|2022-05-24 09:27:50|133.09|131.69|133.09|131.69|133.09|131.69|133.09|131.69|1
1653384480000|2022-05-24 09:28:00|133.08|131.68|133.09|131.69|133.13|131.73|133.04|131.64|13
1653384490000|2022-05-24 09:28:10|133.07|131.67|133.14|131.74|133.15|131.75|133.07|131.67|7
1653384500000|2022-05-24 09:28:20|133.15|131.75|133.15|131.75|133.15|131.75|133.15|131.75|1
1653384510000|2022-05-24 09:28:30|133.17|131.77|133.18|131.78|133.18|131.78|133.17|131.77|2
1653384530000|2022-05-24 09:28:50|133.17|131.77|133.16|131.76|133.17|131.77|133.16|131.76|2
1653384540000|2022-05-24 09:29:00|133.17|131.77|133.17|131.77|133.17|131.77|133.16|131.76|3
1653384550000|2022-05-24 09:29:10|133.18|131.78|133.18|131.78|133.18|131.78|133.18|131.78|1
1653384560000|2022-05-24 09:29:20|133.17|131.77|133.15|131.75|133.18|131.78|133.15|131.75|4
1653384580000|2022-05-24 09:29:40|133.14|131.74|133.15|131.75|133.15|131.75|133.1|131.7|11
1653384590000|2022-05-24 09:29:50|133.14|131.74|133.12|131.72|133.16|131.76|133.12|131.72|6
1653384600000|2022-05-24 09:30:00|133.13|131.73|133.19|131.79|133.24|131.84|133.13|131.73|14
1653384610000|2022-05-24 09:30:10|133.18|131.78|133.18|131.78|133.18|131.78|133.17|131.77|3
1653384620000|2022-05-24 09:30:20|133.17|131.77|133.17|131.77|133.18|131.78|133.17|131.77|3
1653384630000|2022-05-24 09:30:30|133.16|131.76|133.1|131.7|133.16|131.76|133.1|131.7|5
1653384640000|2022-05-24 09:30:40|133.09|131.69|133.05|131.65|133.11|131.71|133.05|131.65|7
1653384650000|2022-05-24 09:30:50|133.06|131.66|133.06|131.66|133.06|131.66|133.04|131.64|7
1653384660000|2022-05-24 09:31:00|133.07|131.67|133.06|131.66|133.08|131.68|133.05|131.65|5
1653384670000|2022-05-24 09:31:10|133.05|131.65|133.07|131.67|133.07|131.67|133.05|131.65|8
1653384680000|2022-05-24 09:31:20|133.06|131.66|133.1|131.7|133.1|131.7|133.06|131.66|2
1653384690000|2022-05-24 09:31:30|133.13|131.73|133.14|131.74|133.14|131.74|133.13|131.73|2
1653384700000|2022-05-24 09:31:40|133.15|131.75|133.21|131.81|133.21|131.81|133.15|131.75|4
1653384710000|2022-05-24 09:31:50|133.23|131.83|133.22|131.82|133.23|131.83|133.21|131.81|3
1653384720000|2022-05-24 09:32:00|133.21|131.81|133.21|131.81|133.21|131.81|133.21|131.81|1
1653384730000|2022-05-24 09:32:10|133.22|131.82|133.22|131.82|133.22|131.82|133.22|131.82|1
1653384760000|2022-05-24 09:32:40|133.21|131.81|133.22|131.82|133.22|131.82|133.21|131.81|2
1653384770000|2022-05-24 09:32:50|133.21|131.81|133.2|131.8|133.23|131.83|133.19|131.79|8
1653384780000|2022-05-24 09:33:00|133.19|131.79|133.14|131.74|133.19|131.79|133.14|131.74|5
1653384790000|2022-05-24 09:33:10|133.13|131.73|133.12|131.72|133.14|131.74|133.1|131.7|9
1653384800000|2022-05-24 09:33:20|133.13|131.73|133.11|131.71|133.15|131.75|133.1|131.7|9
1653384810000|2022-05-24 09:33:30|133.1|131.7|133.09|131.69|133.12|131.72|133.09|131.69|6
1653384820000|2022-05-24 09:33:40|133.07|131.67|133.07|131.67|133.07|131.67|133.07|131.67|1
1653384830000|2022-05-24 09:33:50|133.11|131.71|133.05|131.65|133.16|131.76|133.05|131.65|11
1653384840000|2022-05-24 09:34:00|133.04|131.64|133.02|131.62|133.06|131.66|133.02|131.62|14
1653384850000|2022-05-24 09:34:10|133|131.6|132.98|131.58|133.01|131.61|132.98|131.58|6
1653384860000|2022-05-24 09:34:20|132.97|131.57|132.87|131.47|133|131.6|132.86|131.46|16
1653384870000|2022-05-24 09:34:30|132.86|131.46|132.96|131.56|132.97|131.57|132.86|131.46|12
1653384880000|2022-05-24 09:34:40|132.98|131.58|132.97|131.57|132.98|131.58|132.96|131.56|3
1653384890000|2022-05-24 09:34:50|132.96|131.56|133.03|131.63|133.03|131.63|132.96|131.56|7
1653384910000|2022-05-24 09:35:10|133.02|131.62|132.96|131.56|133.02|131.62|132.96|131.56|5
1653384920000|2022-05-24 09:35:20|132.95|131.55|132.99|131.59|133.04|131.64|132.94|131.54|12
1653384930000|2022-05-24 09:35:30|132.98|131.58|133|131.6|133|131.6|132.98|131.58|3
1653384940000|2022-05-24 09:35:40|132.99|131.59|132.95|131.55|132.99|131.59|132.95|131.55|4
1653384950000|2022-05-24 09:35:50|132.94|131.54|132.93|131.53|132.94|131.54|132.93|131.53|2
1653384960000|2022-05-24 09:36:00|132.92|131.52|132.96|131.56|133|131.6|132.92|131.52|12
1653384970000|2022-05-24 09:36:10|132.97|131.57|133.1|131.7|133.1|131.7|132.96|131.56|17
1653384980000|2022-05-24 09:36:20|133.08|131.68|133.16|131.76|133.16|131.76|133.08|131.68|8
1653384990000|2022-05-24 09:36:30|133.17|131.77|133.17|131.77|133.21|131.81|133.17|131.77|8
1653385000000|2022-05-24 09:36:40|133.18|131.78|133.17|131.77|133.18|131.78|133.17|131.77|2
1653385010000|2022-05-24 09:36:50|133.16|131.76|133.16|131.76|133.16|131.76|133.14|131.74|5
1653385020000|2022-05-24 09:37:00|133.14|131.74|133.16|131.76|133.16|131.76|133.14|131.74|2
1653385030000|2022-05-24 09:37:10|133.17|131.77|133.19|131.79|133.19|131.79|133.17|131.77|2
1653385040000|2022-05-24 09:37:20|133.2|131.8|133.23|131.83|133.23|131.83|133.2|131.8|3
1653385050000|2022-05-24 09:37:30|133.22|131.82|133.22|131.82|133.22|131.82|133.22|131.82|1
1653385060000|2022-05-24 09:37:40|133.23|131.83|133.23|131.83|133.23|131.83|133.23|131.83|1
1653385070000|2022-05-24 09:37:50|133.22|131.82|133.23|131.83|133.23|131.83|133.22|131.82|4
1653385080000|2022-05-24 09:38:00|133.24|131.84|133.35|131.95|133.35|131.95|133.24|131.84|4
1653385090000|2022-05-24 09:38:10|133.34|131.94|133.34|131.94|133.36|131.96|133.34|131.94|5
1653385100000|2022-05-24 09:38:20|133.3|131.9|133.27|131.87|133.3|131.9|133.25|131.85|9
1653385110000|2022-05-24 09:38:30|133.26|131.86|133.26|131.86|133.27|131.87|133.26|131.86|3
1653385120000|2022-05-24 09:38:40|133.25|131.85|133.26|131.86|133.26|131.86|133.25|131.85|2
1653385140000|2022-05-24 09:39:00|133.27|131.87|133.26|131.86|133.27|131.87|133.26|131.86|2
1653385160000|2022-05-24 09:39:20|133.27|131.87|133.26|131.86|133.27|131.87|133.26|131.86|2
1653385180000|2022-05-24 09:39:40|133.25|131.85|133.16|131.76|133.25|131.85|133.16|131.76|9
1653385190000|2022-05-24 09:39:50|133.17|131.77|133.16|131.76|133.17|131.77|133.15|131.75|6
1653385200000|2022-05-24 09:40:00|133.23|131.83|133.24|131.84|133.24|131.84|133.22|131.82|4
1653385220000|2022-05-24 09:40:20|133.25|131.85|133.25|131.85|133.25|131.85|133.25|131.85|1
1653385240000|2022-05-24 09:40:40|133.24|131.84|133.18|131.78|133.24|131.84|133.18|131.78|8
1653385250000|2022-05-24 09:40:50|133.19|131.79|133.18|131.78|133.19|131.79|133.18|131.78|2
1653385260000|2022-05-24 09:41:00|133.16|131.76|133.17|131.77|133.18|131.78|133.16|131.76|5
1653385270000|2022-05-24 09:41:10|133.11|131.71|133.27|131.87|133.27|131.87|133.1|131.7|11
1653385280000|2022-05-24 09:41:20|133.26|131.86|133.23|131.83|133.26|131.86|133.2|131.8|7
1653385330000|2022-05-24 09:42:10|133.26|131.86|133.17|131.77|133.26|131.86|133.17|131.77|11
1653385340000|2022-05-24 09:42:20|133.18|131.78|133.22|131.82|133.22|131.82|133.18|131.78|4
1653385360000|2022-05-24 09:42:40|133.2|131.8|133.2|131.8|133.2|131.8|133.19|131.79|3
1653385380000|2022-05-24 09:43:00|133.22|131.82|133.23|131.83|133.24|131.84|133.22|131.82|3
1653385390000|2022-05-24 09:43:10|133.22|131.82|133.2|131.8|133.22|131.82|133.2|131.8|2
1653385400000|2022-05-24 09:43:20|133.21|131.81|133.21|131.81|133.21|131.81|133.21|131.81|1
1653385410000|2022-05-24 09:43:30|133.2|131.8|133.2|131.8|133.2|131.8|133.2|131.8|1
1653385420000|2022-05-24 09:43:40|133.19|131.79|133.16|131.76|133.19|131.79|133.16|131.76|3
1653385430000|2022-05-24 09:43:50|133.15|131.75|133.14|131.74|133.15|131.75|133.14|131.74|2
1653385440000|2022-05-24 09:44:00|133.15|131.75|133.16|131.76|133.16|131.76|133.14|131.74|4
1653385450000|2022-05-24 09:44:10|133.17|131.77|133.23|131.83|133.23|131.83|133.17|131.77|6
1653385480000|2022-05-24 09:44:40|133.22|131.82|133.21|131.81|133.24|131.84|133.21|131.81|8
1653385490000|2022-05-24 09:44:50|133.2|131.8|133.09|131.69|133.2|131.8|133.09|131.69|9
1653385500000|2022-05-24 09:45:00|133.07|131.67|133.22|131.82|133.22|131.82|133.06|131.66|10
1653385510000|2022-05-24 09:45:10|133.19|131.79|133.21|131.81|133.21|131.81|133.18|131.78|7
1653385520000|2022-05-24 09:45:20|133.2|131.8|133.18|131.78|133.2|131.8|133.18|131.78|3
1653385530000|2022-05-24 09:45:30|133.2|131.8|133.22|131.82|133.23|131.83|133.2|131.8|6
1653385540000|2022-05-24 09:45:40|133.21|131.81|133.18|131.78|133.21|131.81|133.16|131.76|16
1653385550000|2022-05-24 09:45:50|133.19|131.79|133.19|131.79|133.19|131.79|133.17|131.77|14
1653385560000|2022-05-24 09:46:00|133.17|131.77|133.23|131.83|133.23|131.83|133.17|131.77|15
1653385570000|2022-05-24 09:46:10|133.24|131.84|133.19|131.79|133.24|131.84|133.19|131.79|4
1653385580000|2022-05-24 09:46:20|133.21|131.81|133.22|131.82|133.22|131.82|133.21|131.81|2
1653385600000|2022-05-24 09:46:40|133.24|131.84|133.22|131.82|133.24|131.84|133.22|131.82|3
1653385620000|2022-05-24 09:47:00|133.23|131.83|133.23|131.83|133.23|131.83|133.22|131.82|3
1653385630000|2022-05-24 09:47:10|133.24|131.84|133.28|131.88|133.28|131.88|133.24|131.84|3
1653385640000|2022-05-24 09:47:20|133.27|131.87|133.16|131.76|133.27|131.87|133.16|131.76|7
1653385650000|2022-05-24 09:47:30|133.15|131.75|133.15|131.75|133.16|131.76|133.15|131.75|3
1653385660000|2022-05-24 09:47:40|133.16|131.76|133.14|131.74|133.16|131.76|133.12|131.72|6
1653385670000|2022-05-24 09:47:50|133.13|131.73|133.14|131.74|133.14|131.74|133.13|131.73|4
1653385680000|2022-05-24 09:48:00|133.13|131.73|133.15|131.75|133.15|131.75|133.13|131.73|3
1653385690000|2022-05-24 09:48:10|133.14|131.74|133.09|131.69|133.14|131.74|133.09|131.69|5
1653385700000|2022-05-24 09:48:20|133.1|131.7|133.09|131.69|133.1|131.7|133.09|131.69|2
1653385710000|2022-05-24 09:48:30|133.08|131.68|133.04|131.64|133.08|131.68|133.03|131.63|6
1653385720000|2022-05-24 09:48:40|133.03|131.63|133.05|131.65|133.05|131.65|133.02|131.62|6
1653385730000|2022-05-24 09:48:50|133.06|131.66|133.02|131.62|133.06|131.66|133.02|131.62|6
1653385740000|2022-05-24 09:49:00|133.01|131.61|133.01|131.61|133.02|131.62|133|131.6|12
1653385750000|2022-05-24 09:49:10|133.02|131.62|132.88|131.48|133.02|131.62|132.88|131.48|12
1653385760000|2022-05-24 09:49:20|132.92|131.52|133.05|131.65|133.13|131.73|132.92|131.52|13
1653385770000|2022-05-24 09:49:30|133.04|131.64|133.01|131.61|133.04|131.64|133|131.6|8
1653385790000|2022-05-24 09:49:50|133|131.6|133.01|131.61|133.01|131.61|133|131.6|2
1653385800000|2022-05-24 09:50:00|133|131.6|133.01|131.61|133.04|131.64|132.98|131.58|6
1653385810000|2022-05-24 09:50:10|133|131.6|133|131.6|133|131.6|133|131.6|1
1653385830000|2022-05-24 09:50:30|132.97|131.57|133|131.6|133.04|131.64|132.97|131.57|5
1653385840000|2022-05-24 09:50:40|132.99|131.59|132.93|131.53|133|131.6|132.93|131.53|7
1653385850000|2022-05-24 09:50:50|132.92|131.52|132.91|131.51|132.92|131.52|132.9|131.5|4
1653385860000|2022-05-24 09:51:00|132.9|131.5|132.91|131.51|132.94|131.54|132.87|131.47|5
1653385890000|2022-05-24 09:51:30|132.9|131.5|132.86|131.46|132.9|131.5|132.86|131.46|2
1653385900000|2022-05-24 09:51:40|132.87|131.47|132.88|131.48|132.88|131.48|132.86|131.46|3
1653385910000|2022-05-24 09:51:50|132.87|131.47|132.86|131.46|132.88|131.48|132.86|131.46|4
1653385920000|2022-05-24 09:52:00|132.88|131.48|132.86|131.46|132.9|131.5|132.86|131.46|7
1653385930000|2022-05-24 09:52:10|132.85|131.45|132.86|131.46|132.87|131.47|132.85|131.45|4
1653385940000|2022-05-24 09:52:20|132.85|131.45|132.91|131.51|132.91|131.51|132.85|131.45|4
1653385950000|2022-05-24 09:52:30|132.9|131.5|132.9|131.5|132.9|131.5|132.9|131.5|1
1653385960000|2022-05-24 09:52:40|132.91|131.51|132.95|131.55|132.95|131.55|132.91|131.51|4
1653385970000|2022-05-24 09:52:50|132.93|131.53|132.93|131.53|132.93|131.53|132.92|131.52|3
1653385980000|2022-05-24 09:53:00|132.92|131.52|132.87|131.47|132.92|131.52|132.85|131.45|5
1653385990000|2022-05-24 09:53:10|132.86|131.46|132.7|131.3|132.86|131.46|132.7|131.3|9
1653386000000|2022-05-24 09:53:20|132.68|131.28|132.46|131.06|132.68|131.28|132.46|131.06|16
1653386010000|2022-05-24 09:53:30|132.43|131.03|132.61|131.21|132.64|131.24|132.43|131.03|11
1653386020000|2022-05-24 09:53:40|132.6|131.2|132.59|131.19|132.6|131.2|132.59|131.19|2
1653386060000|2022-05-24 09:54:20|132.58|131.18|132.57|131.17|132.58|131.18|132.57|131.17|2
1653386070000|2022-05-24 09:54:30|132.58|131.18|132.69|131.29|132.69|131.29|132.58|131.18|5
1653386080000|2022-05-24 09:54:40|132.67|131.27|132.66|131.26|132.67|131.27|132.65|131.25|3
1653386090000|2022-05-24 09:54:50|132.67|131.27|132.68|131.28|132.69|131.29|132.67|131.27|5
1653386100000|2022-05-24 09:55:00|132.69|131.29|132.69|131.29|132.69|131.29|132.69|131.29|1
1653386110000|2022-05-24 09:55:10|132.77|131.37|133.02|131.62|133.02|131.62|132.77|131.37|11
1653386120000|2022-05-24 09:55:20|133.03|131.63|133.02|131.62|133.03|131.63|133.02|131.62|4
1653386150000|2022-05-24 09:55:50|133.01|131.61|132.96|131.56|133.01|131.61|132.95|131.55|8
1653386160000|2022-05-24 09:56:00|132.98|131.58|133.18|131.78|133.18|131.78|132.98|131.58|17
1653386170000|2022-05-24 09:56:10|133.19|131.79|133.19|131.79|133.24|131.84|133.19|131.79|6
1653386180000|2022-05-24 09:56:20|133.2|131.8|133.2|131.8|133.2|131.8|133.2|131.8|1
1653386200000|2022-05-24 09:56:40|133.21|131.81|133.2|131.8|133.21|131.81|133.2|131.8|2
1653386220000|2022-05-24 09:57:00|133.21|131.81|133.32|131.92|133.34|131.94|133.21|131.81|11
1653386230000|2022-05-24 09:57:10|133.31|131.91|133.3|131.9|133.31|131.91|133.24|131.84|11
1653386240000|2022-05-24 09:57:20|133.29|131.89|133.27|131.87|133.29|131.89|133.27|131.87|3
1653386250000|2022-05-24 09:57:30|133.26|131.86|133.37|131.97|133.37|131.97|133.26|131.86|9
1653386260000|2022-05-24 09:57:40|133.38|131.98|133.39|131.99|133.39|131.99|133.37|131.97|4
1653386270000|2022-05-24 09:57:50|133.43|132.03|133.55|132.15|133.55|132.15|133.43|132.03|6
1653386280000|2022-05-24 09:58:00|133.56|132.16|133.56|132.16|133.57|132.17|133.56|132.16|3
1653386290000|2022-05-24 09:58:10|133.57|132.17|133.57|132.17|133.57|132.17|133.57|132.17|1
1653386300000|2022-05-24 09:58:20|133.58|132.18|133.68|132.28|133.68|132.28|133.58|132.18|5
1653386310000|2022-05-24 09:58:30|133.69|132.29|133.66|132.26|133.71|132.31|133.66|132.26|7
1653386320000|2022-05-24 09:58:40|133.65|132.25|133.68|132.28|133.68|132.28|133.62|132.22|11
1653386330000|2022-05-24 09:58:50|133.69|132.29|133.71|132.31|133.71|132.31|133.69|132.29|3
1653386350000|2022-05-24 09:59:10|133.69|132.29|133.65|132.25|133.69|132.29|133.65|132.25|7
1653386360000|2022-05-24 09:59:20|133.66|132.26|133.67|132.27|133.67|132.27|133.66|132.26|2
1653386370000|2022-05-24 09:59:30|133.68|132.28|133.72|132.32|133.72|132.32|133.68|132.28|5
1653386390000|2022-05-24 09:59:50|133.7|132.3|133.74|132.34|133.74|132.34|133.7|132.3|5
1653386400000|2022-05-24 10:00:00|133.8|132.4|133.99|132.59|133.99|132.59|133.8|132.4|12
1653386410000|2022-05-24 10:00:10|134|132.6|133.85|132.45|134.01|132.61|133.84|132.44|15
1653386420000|2022-05-24 10:00:20|133.84|132.44|133.89|132.49|133.89|132.49|133.8|132.4|10
1653386430000|2022-05-24 10:00:30|133.9|132.5|133.92|132.52|133.92|132.52|133.89|132.49|3
1653386440000|2022-05-24 10:00:40|133.93|132.53|133.92|132.52|133.93|132.53|133.92|132.52|2
1653386450000|2022-05-24 10:00:50|133.93|132.53|133.85|132.45|133.93|132.53|133.85|132.45|6
1653386460000|2022-05-24 10:01:00|133.88|132.48|133.89|132.49|133.89|132.49|133.86|132.46|6
1653386470000|2022-05-24 10:01:10|133.9|132.5|133.95|132.55|133.95|132.55|133.89|132.49|4
1653386480000|2022-05-24 10:01:20|133.94|132.54|133.93|132.53|133.95|132.55|133.92|132.52|6
1653386490000|2022-05-24 10:01:30|133.92|132.52|133.87|132.47|133.92|132.52|133.86|132.46|8
1653386500000|2022-05-24 10:01:40|133.88|132.48|133.9|132.5|133.9|132.5|133.87|132.47|3
1653386510000|2022-05-24 10:01:50|133.92|132.52|133.92|132.52|133.92|132.52|133.91|132.51|3
1653386520000|2022-05-24 10:02:00|133.93|132.53|133.84|132.44|133.95|132.55|133.84|132.44|7
1653386530000|2022-05-24 10:02:10|133.83|132.43|133.76|132.36|133.83|132.43|133.76|132.36|7
1653386540000|2022-05-24 10:02:20|133.73|132.33|133.73|132.33|133.73|132.33|133.72|132.32|3
1653386550000|2022-05-24 10:02:30|133.74|132.34|133.75|132.35|133.75|132.35|133.74|132.34|2
1653386560000|2022-05-24 10:02:40|133.76|132.36|133.78|132.38|133.79|132.39|133.76|132.36|5
1653386570000|2022-05-24 10:02:50|133.79|132.39|133.79|132.39|133.8|132.4|133.79|132.39|5
1653386580000|2022-05-24 10:03:00|133.78|132.38|133.56|132.16|133.78|132.38|133.55|132.15|12
1653386590000|2022-05-24 10:03:10|133.54|132.14|133.54|132.14|133.56|132.16|133.52|132.12|10
1653386600000|2022-05-24 10:03:20|133.53|132.13|133.55|132.15|133.56|132.16|133.53|132.13|8
1653386610000|2022-05-24 10:03:30|133.56|132.16|133.55|132.15|133.56|132.16|133.55|132.15|6
1653386620000|2022-05-24 10:03:40|133.54|132.14|133.56|132.16|133.56|132.16|133.54|132.14|3
1653386630000|2022-05-24 10:03:50|133.55|132.15|133.63|132.23|133.63|132.23|133.53|132.13|10
1653386640000|2022-05-24 10:04:00|133.62|132.22|133.57|132.17|133.63|132.23|133.57|132.17|5
1653386650000|2022-05-24 10:04:10|133.56|132.16|133.54|132.14|133.56|132.16|133.54|132.14|3
1653386660000|2022-05-24 10:04:20|133.53|132.13|133.53|132.13|133.53|132.13|133.51|132.11|3
1653386670000|2022-05-24 10:04:30|133.54|132.14|133.52|132.12|133.54|132.14|133.52|132.12|3
1653386690000|2022-05-24 10:04:50|133.54|132.14|133.54|132.14|133.54|132.14|133.52|132.12|3
1653386700000|2022-05-24 10:05:00|133.52|132.12|133.52|132.12|133.54|132.14|133.52|132.12|3
1653386720000|2022-05-24 10:05:20|133.51|132.11|133.45|132.05|133.51|132.11|133.45|132.05|6
1653386730000|2022-05-24 10:05:30|133.44|132.04|133.42|132.02|133.44|132.04|133.42|132.02|2
1653386740000|2022-05-24 10:05:40|133.41|132.01|133.34|131.94|133.43|132.03|133.31|131.91|13
1653386750000|2022-05-24 10:05:50|133.32|131.92|133.34|131.94|133.34|131.94|133.32|131.92|2
1653386760000|2022-05-24 10:06:00|133.32|131.92|133.27|131.87|133.35|131.95|133.27|131.87|9
1653386770000|2022-05-24 10:06:10|133.26|131.86|133.24|131.84|133.26|131.86|133.24|131.84|3
1653386790000|2022-05-24 10:06:30|133.25|131.85|133.24|131.84|133.25|131.85|133.23|131.83|3
1653386820000|2022-05-24 10:07:00|133.23|131.83|133.24|131.84|133.26|131.86|133.23|131.83|3
1653386830000|2022-05-24 10:07:10|133.23|131.83|133.34|131.94|133.34|131.94|133.23|131.83|5
1653386840000|2022-05-24 10:07:20|133.35|131.95|133.35|131.95|133.35|131.95|133.35|131.95|1
1653386850000|2022-05-24 10:07:30|133.33|131.93|133.41|132.01|133.41|132.01|133.33|131.93|6
1653386870000|2022-05-24 10:07:50|133.43|132.03|133.37|131.97|133.43|132.03|133.37|131.97|4
1653386880000|2022-05-24 10:08:00|133.38|131.98|133.37|131.97|133.42|132.02|133.37|131.97|8
1653386890000|2022-05-24 10:08:10|133.35|131.95|133.36|131.96|133.38|131.98|133.35|131.95|5
1653386910000|2022-05-24 10:08:30|133.35|131.95|133.31|131.91|133.37|131.97|133.31|131.91|7
1653386920000|2022-05-24 10:08:40|133.3|131.9|133.27|131.87|133.31|131.91|133.27|131.87|7
1653386930000|2022-05-24 10:08:50|133.26|131.86|133.26|131.86|133.26|131.86|133.26|131.86|1
1653386940000|2022-05-24 10:09:00|133.25|131.85|133.27|131.87|133.33|131.93|133.25|131.85|8
1653386950000|2022-05-24 10:09:10|133.29|131.89|133.27|131.87|133.29|131.89|133.27|131.87|3
1653386960000|2022-05-24 10:09:20|133.3|131.9|133.33|131.93|133.33|131.93|133.29|131.89|4
1653386970000|2022-05-24 10:09:30|133.34|131.94|133.52|132.12|133.53|132.13|133.34|131.94|12
1653386980000|2022-05-24 10:09:40|133.53|132.13|133.53|132.13|133.53|132.13|133.53|132.13|1
1653386990000|2022-05-24 10:09:50|133.51|132.11|133.47|132.07|133.51|132.11|133.47|132.07|3
1653387000000|2022-05-24 10:10:00|133.48|132.08|133.47|132.07|133.52|132.12|133.45|132.05|9
1653387010000|2022-05-24 10:10:10|133.45|132.05|133.47|132.07|133.49|132.09|133.45|132.05|4
1653387020000|2022-05-24 10:10:20|133.45|132.05|133.42|132.02|133.47|132.07|133.4|132|6
1653387030000|2022-05-24 10:10:30|133.43|132.03|133.43|132.03|133.46|132.06|133.42|132.02|8
1653387040000|2022-05-24 10:10:40|133.44|132.04|133.46|132.06|133.46|132.06|133.44|132.04|2
1653387050000|2022-05-24 10:10:50|133.44|132.04|133.46|132.06|133.46|132.06|133.44|132.04|3
1653387060000|2022-05-24 10:11:00|133.45|132.05|133.48|132.08|133.48|132.08|133.45|132.05|6
1653387070000|2022-05-24 10:11:10|133.46|132.06|133.49|132.09|133.53|132.13|133.46|132.06|10
1653387080000|2022-05-24 10:11:20|133.5|132.1|133.52|132.12|133.52|132.12|133.5|132.1|3
1653387090000|2022-05-24 10:11:30|133.51|132.11|133.49|132.09|133.51|132.11|133.49|132.09|5
1653387110000|2022-05-24 10:11:50|133.48|132.08|133.48|132.08|133.48|132.08|133.48|132.08|1
1653387120000|2022-05-24 10:12:00|133.46|132.06|133.48|132.08|133.48|132.08|133.45|132.05|6
1653387130000|2022-05-24 10:12:10|133.49|132.09|133.48|132.08|133.51|132.11|133.47|132.07|7
1653387140000|2022-05-24 10:12:20|133.47|132.07|133.47|132.07|133.47|132.07|133.47|132.07|1
1653387150000|2022-05-24 10:12:30|133.46|132.06|133.46|132.06|133.46|132.06|133.46|132.06|1
1653387170000|2022-05-24 10:12:50|133.45|132.05|133.53|132.13|133.53|132.13|133.45|132.05|9
1653387190000|2022-05-24 10:13:10|133.56|132.16|133.58|132.18|133.63|132.23|133.56|132.16|7
1653387200000|2022-05-24 10:13:20|133.6|132.2|133.6|132.2|133.6|132.2|133.6|132.2|1
1653387210000|2022-05-24 10:13:30|133.59|132.19|133.59|132.19|133.59|132.19|133.58|132.18|3
1653387230000|2022-05-24 10:13:50|133.58|132.18|133.56|132.16|133.58|132.18|133.56|132.16|2
1653387240000|2022-05-24 10:14:00|133.6|132.2|133.58|132.18|133.6|132.2|133.58|132.18|2
1653387250000|2022-05-24 10:14:10|133.56|132.16|133.44|132.04|133.56|132.16|133.44|132.04|9
1653387260000|2022-05-24 10:14:20|133.43|132.03|133.38|131.98|133.43|132.03|133.36|131.96|7
1653387280000|2022-05-24 10:14:40|133.39|131.99|133.29|131.89|133.39|131.99|133.29|131.89|5
1653387290000|2022-05-24 10:14:50|133.28|131.88|133.22|131.82|133.28|131.88|133.22|131.82|4
1653387310000|2022-05-24 10:15:10|133.2|131.8|133.08|131.68|133.2|131.8|133.08|131.68|10
1653387320000|2022-05-24 10:15:20|133.09|131.69|133.18|131.78|133.18|131.78|133.08|131.68|11
1653387330000|2022-05-24 10:15:30|133.16|131.76|133.17|131.77|133.17|131.77|133.15|131.75|5
1653387340000|2022-05-24 10:15:40|133.16|131.76|133.18|131.78|133.19|131.79|133.16|131.76|5
1653387350000|2022-05-24 10:15:50|133.17|131.77|133.16|131.76|133.18|131.78|133.15|131.75|6
1653387360000|2022-05-24 10:16:00|133.15|131.75|133.16|131.76|133.16|131.76|133.15|131.75|2
1653387380000|2022-05-24 10:16:20|133.14|131.74|133.26|131.86|133.28|131.88|133.14|131.74|10
1653387390000|2022-05-24 10:16:30|133.25|131.85|133.23|131.83|133.25|131.85|133.23|131.83|3
1653387400000|2022-05-24 10:16:40|133.24|131.84|133.3|131.9|133.3|131.9|133.24|131.84|6
1653387410000|2022-05-24 10:16:50|133.32|131.92|133.36|131.96|133.46|132.06|133.32|131.92|13
1653387420000|2022-05-24 10:17:00|133.34|131.94|133.36|131.96|133.37|131.97|133.34|131.94|7
1653387430000|2022-05-24 10:17:10|133.37|131.97|133.39|131.99|133.4|132|133.37|131.97|6
1653387440000|2022-05-24 10:17:20|133.4|132|133.42|132.02|133.42|132.02|133.36|131.96|10
1653387450000|2022-05-24 10:17:30|133.41|132.01|133.41|132.01|133.42|132.02|133.41|132.01|9
1653387460000|2022-05-24 10:17:40|133.42|132.02|133.42|132.02|133.42|132.02|133.42|132.02|1
1653387470000|2022-05-24 10:17:50|133.43|132.03|133.43|132.03|133.43|132.03|133.43|132.03|1
1653387480000|2022-05-24 10:18:00|133.44|132.04|133.43|132.03|133.44|132.04|133.43|132.03|8
1653387500000|2022-05-24 10:18:20|133.44|132.04|133.44|132.04|133.44|132.04|133.44|132.04|1
1653387510000|2022-05-24 10:18:30|133.43|132.03|133.43|132.03|133.43|132.03|133.42|132.02|3
1653387520000|2022-05-24 10:18:40|133.46|132.06|133.5|132.1|133.51|132.11|133.46|132.06|8
1653387530000|2022-05-24 10:18:50|133.51|132.11|133.45|132.05|133.51|132.11|133.45|132.05|7
1653387540000|2022-05-24 10:19:00|133.46|132.06|133.44|132.04|133.49|132.09|133.44|132.04|7
1653387550000|2022-05-24 10:19:10|133.45|132.05|133.43|132.03|133.46|132.06|133.43|132.03|5
1653387560000|2022-05-24 10:19:20|133.41|132.01|133.38|131.98|133.41|132.01|133.38|131.98|6
1653387570000|2022-05-24 10:19:30|133.37|131.97|133.38|131.98|133.38|131.98|133.29|131.89|15
1653387590000|2022-05-24 10:19:50|133.4|132|133.41|132.01|133.41|132.01|133.4|132|2
1653387610000|2022-05-24 10:20:10|133.4|132|133.41|132.01|133.41|132.01|133.4|132|2
1653387620000|2022-05-24 10:20:20|133.42|132.02|133.42|132.02|133.42|132.02|133.41|132.01|19
1653387630000|2022-05-24 10:20:30|133.41|132.01|133.41|132.01|133.42|132.02|133.4|132|17
1653387640000|2022-05-24 10:20:40|133.4|132|133.41|132.01|133.41|132.01|133.4|132|2
1653387660000|2022-05-24 10:21:00|133.42|132.02|133.5|132.1|133.5|132.1|133.42|132.02|13
1653387680000|2022-05-24 10:21:20|133.51|132.11|133.52|132.12|133.52|132.12|133.51|132.11|4
1653387690000|2022-05-24 10:21:30|133.51|132.11|133.47|132.07|133.51|132.11|133.47|132.07|3
1653387700000|2022-05-24 10:21:40|133.48|132.08|133.48|132.08|133.48|132.08|133.48|132.08|1
1653387710000|2022-05-24 10:21:50|133.49|132.09|133.51|132.11|133.51|132.11|133.49|132.09|2
1653387720000|2022-05-24 10:22:00|133.52|132.12|133.51|132.11|133.52|132.12|133.51|132.11|2
1653387730000|2022-05-24 10:22:10|133.48|132.08|133.44|132.04|133.48|132.08|133.44|132.04|7
1653387740000|2022-05-24 10:22:20|133.45|132.05|133.49|132.09|133.49|132.09|133.44|132.04|8
1653387750000|2022-05-24 10:22:30|133.51|132.11|133.53|132.13|133.53|132.13|133.5|132.1|6
1653387760000|2022-05-24 10:22:40|133.55|132.15|133.56|132.16|133.57|132.17|133.55|132.15|4
1653387770000|2022-05-24 10:22:50|133.57|132.17|133.57|132.17|133.57|132.17|133.56|132.16|5
1653387780000|2022-05-24 10:23:00|133.56|132.16|133.62|132.22|133.64|132.24|133.55|132.15|8
1653387790000|2022-05-24 10:23:10|133.61|132.21|133.59|132.19|133.61|132.21|133.59|132.19|3
1653387800000|2022-05-24 10:23:20|133.6|132.2|133.6|132.2|133.6|132.2|133.6|132.2|1
1653387810000|2022-05-24 10:23:30|133.59|132.19|133.58|132.18|133.59|132.19|133.57|132.17|4
1653387820000|2022-05-24 10:23:40|133.57|132.17|133.58|132.18|133.58|132.18|133.57|132.17|2
1653387860000|2022-05-24 10:24:20|133.56|132.16|133.55|132.15|133.56|132.16|133.55|132.15|2
1653387870000|2022-05-24 10:24:30|133.54|132.14|133.52|132.12|133.54|132.14|133.52|132.12|2
1653387880000|2022-05-24 10:24:40|133.51|132.11|133.37|131.97|133.51|132.11|133.37|131.97|9
1653387890000|2022-05-24 10:24:50|133.38|131.98|133.51|132.11|133.53|132.13|133.37|131.97|12
1653387900000|2022-05-24 10:25:00|133.52|132.12|133.49|132.09|133.52|132.12|133.49|132.09|7
1653387910000|2022-05-24 10:25:10|133.48|132.08|133.47|132.07|133.48|132.08|133.47|132.07|2
1653387920000|2022-05-24 10:25:20|133.44|132.04|133.43|132.03|133.44|132.04|133.43|132.03|2
1653387930000|2022-05-24 10:25:30|133.41|132.01|133.4|132|133.41|132.01|133.4|132|4
1653387940000|2022-05-24 10:25:40|133.41|132.01|133.41|132.01|133.41|132.01|133.41|132.01|1
1653387950000|2022-05-24 10:25:50|133.4|132|133.39|131.99|133.4|132|133.39|131.99|2
1653387960000|2022-05-24 10:26:00|133.38|131.98|133.38|131.98|133.38|131.98|133.37|131.97|3
1653387970000|2022-05-24 10:26:10|133.37|131.97|133.35|131.95|133.37|131.97|133.35|131.95|2
1653387980000|2022-05-24 10:26:20|133.37|131.97|133.37|131.97|133.37|131.97|133.36|131.96|3
1653388000000|2022-05-24 10:26:40|133.36|131.96|133.34|131.94|133.36|131.96|133.34|131.94|3
1653388010000|2022-05-24 10:26:50|133.33|131.93|133.33|131.93|133.33|131.93|133.33|131.93|1
1653388020000|2022-05-24 10:27:00|133.32|131.92|133.32|131.92|133.32|131.92|133.32|131.92|1
1653388030000|2022-05-24 10:27:10|133.3|131.9|133.16|131.76|133.3|131.9|133.16|131.76|13
1653388040000|2022-05-24 10:27:20|133.19|131.79|133.32|131.92|133.32|131.92|133.19|131.79|9
1653388050000|2022-05-24 10:27:30|133.31|131.91|133.31|131.91|133.31|131.91|133.31|131.91|1
1653388060000|2022-05-24 10:27:40|133.32|131.92|133.41|132.01|133.41|132.01|133.32|131.92|6
1653388080000|2022-05-24 10:28:00|133.4|132|133.35|131.95|133.4|132|133.35|131.95|5
1653388090000|2022-05-24 10:28:10|133.36|131.96|133.38|131.98|133.38|131.98|133.36|131.96|2
1653388100000|2022-05-24 10:28:20|133.37|131.97|133.41|132.01|133.41|132.01|133.37|131.97|3
1653388110000|2022-05-24 10:28:30|133.46|132.06|133.46|132.06|133.46|132.06|133.46|132.06|1
1653388120000|2022-05-24 10:28:40|133.47|132.07|133.51|132.11|133.51|132.11|133.47|132.07|4
1653388140000|2022-05-24 10:29:00|133.5|132.1|133.35|131.95|133.5|132.1|133.35|131.95|10
1653388150000|2022-05-24 10:29:10|133.34|131.94|133.36|131.96|133.37|131.97|133.32|131.92|7
1653388160000|2022-05-24 10:29:20|133.37|131.97|133.38|131.98|133.39|131.99|133.37|131.97|4
1653388170000|2022-05-24 10:29:30|133.44|132.04|133.45|132.05|133.45|132.05|133.43|132.03|4
1653388190000|2022-05-24 10:29:50|133.48|132.08|133.52|132.12|133.54|132.14|133.48|132.08|7
1653388200000|2022-05-24 10:30:00|133.51|132.11|133.63|132.23|133.65|132.25|133.51|132.11|10
1653388210000|2022-05-24 10:30:10|133.62|132.22|133.44|132.04|133.62|132.22|133.44|132.04|15
1653388220000|2022-05-24 10:30:20|133.43|132.03|133.35|131.95|133.43|132.03|133.35|131.95|7
1653388230000|2022-05-24 10:30:30|133.36|131.96|133.35|131.95|133.36|131.96|133.35|131.95|2
1653388240000|2022-05-24 10:30:40|133.33|131.93|133.32|131.92|133.37|131.97|133.32|131.92|13
1653388250000|2022-05-24 10:30:50|133.33|131.93|133.35|131.95|133.35|131.95|133.33|131.93|3
1653388260000|2022-05-24 10:31:00|133.36|131.96|133.34|131.94|133.36|131.96|133.34|131.94|5
1653388270000|2022-05-24 10:31:10|133.33|131.93|133.29|131.89|133.33|131.93|133.29|131.89|3
1653388290000|2022-05-24 10:31:30|133.3|131.9|133.34|131.94|133.34|131.94|133.3|131.9|5
1653388300000|2022-05-24 10:31:40|133.33|131.93|133.31|131.91|133.33|131.93|133.31|131.91|4
1653388310000|2022-05-24 10:31:50|133.35|131.95|133.49|132.09|133.49|132.09|133.35|131.95|11
1653388320000|2022-05-24 10:32:00|133.48|132.08|133.51|132.11|133.52|132.12|133.48|132.08|4
1653388340000|2022-05-24 10:32:20|133.52|132.12|133.52|132.12|133.52|132.12|133.52|132.12|1
1653388360000|2022-05-24 10:32:40|133.51|132.11|133.51|132.11|133.51|132.11|133.51|132.11|1
1653388390000|2022-05-24 10:33:10|133.5|132.1|133.47|132.07|133.5|132.1|133.47|132.07|3
1653388400000|2022-05-24 10:33:20|133.48|132.08|133.49|132.09|133.49|132.09|133.46|132.06|3
1653388410000|2022-05-24 10:33:30|133.53|132.13|133.63|132.23|133.63|132.23|133.53|132.13|10
1653388430000|2022-05-24 10:33:50|133.62|132.22|133.58|132.18|133.62|132.22|133.58|132.18|4
1653388440000|2022-05-24 10:34:00|133.59|132.19|133.53|132.13|133.62|132.22|133.53|132.13|10
1653388460000|2022-05-24 10:34:20|133.54|132.14|133.54|132.14|133.54|132.14|133.54|132.14|1
1653388470000|2022-05-24 10:34:30|133.55|132.15|133.52|132.12|133.56|132.16|133.52|132.12|6
1653388480000|2022-05-24 10:34:40|133.5|132.1|133.49|132.09|133.51|132.11|133.49|132.09|4
1653388490000|2022-05-24 10:34:50|133.5|132.1|133.45|132.05|133.5|132.1|133.45|132.05|5
1653388500000|2022-05-24 10:35:00|133.44|132.04|133.46|132.06|133.46|132.06|133.38|131.98|15
1653388510000|2022-05-24 10:35:10|133.44|132.04|133.41|132.01|133.45|132.05|133.39|131.99|7
1653388520000|2022-05-24 10:35:20|133.4|132|133.39|131.99|133.4|132|133.39|131.99|2
1653388540000|2022-05-24 10:35:40|133.38|131.98|133.37|131.97|133.38|131.98|133.37|131.97|2
1653388550000|2022-05-24 10:35:50|133.36|131.96|133.3|131.9|133.36|131.96|133.3|131.9|4
1653388560000|2022-05-24 10:36:00|133.29|131.89|133.27|131.87|133.29|131.89|133.26|131.86|4
1653388570000|2022-05-24 10:36:10|133.26|131.86|133.35|131.95|133.35|131.95|133.26|131.86|5
1653388610000|2022-05-24 10:36:50|133.36|131.96|133.34|131.94|133.36|131.96|133.33|131.93|4
1653388620000|2022-05-24 10:37:00|133.32|131.92|133.33|131.93|133.34|131.94|133.32|131.92|5
1653388630000|2022-05-24 10:37:10|133.34|131.94|133.36|131.96|133.37|131.97|133.34|131.94|6
1653388640000|2022-05-24 10:37:20|133.37|131.97|133.36|131.96|133.37|131.97|133.33|131.93|12
1653388660000|2022-05-24 10:37:40|133.35|131.95|133.31|131.91|133.35|131.95|133.31|131.91|2
1653388670000|2022-05-24 10:37:50|133.32|131.92|133.35|131.95|133.36|131.96|133.32|131.92|5
1653388680000|2022-05-24 10:38:00|133.34|131.94|133.28|131.88|133.34|131.94|133.27|131.87|6
1653388690000|2022-05-24 10:38:10|133.27|131.87|133.25|131.85|133.27|131.87|133.18|131.78|14
1653388700000|2022-05-24 10:38:20|133.24|131.84|133.24|131.84|133.24|131.84|133.23|131.83|3
1653388710000|2022-05-24 10:38:30|133.23|131.83|133.09|131.69|133.25|131.85|133.09|131.69|14
1653388720000|2022-05-24 10:38:40|133.12|131.72|133.33|131.93|133.33|131.93|133.08|131.68|10
1653388730000|2022-05-24 10:38:50|133.32|131.92|133.32|131.92|133.32|131.92|133.32|131.92|1
1653388740000|2022-05-24 10:39:00|133.31|131.91|133.32|131.92|133.32|131.92|133.31|131.91|2
1653388750000|2022-05-24 10:39:10|133.33|131.93|133.37|131.97|133.37|131.97|133.33|131.93|3
1653388760000|2022-05-24 10:39:20|133.36|131.96|133.36|131.96|133.36|131.96|133.36|131.96|1
1653388780000|2022-05-24 10:39:40|133.35|131.95|133.35|131.95|133.35|131.95|133.35|131.95|1
1653388790000|2022-05-24 10:39:50|133.36|131.96|133.42|132.02|133.42|132.02|133.36|131.96|5
1653388800000|2022-05-24 10:40:00|133.43|132.03|133.45|132.05|133.46|132.06|133.4|132|10
1653388810000|2022-05-24 10:40:10|133.46|132.06|133.57|132.17|133.6|132.2|133.46|132.06|12
1653388830000|2022-05-24 10:40:30|133.58|132.18|133.62|132.22|133.62|132.22|133.58|132.18|6
1653388840000|2022-05-24 10:40:40|133.61|132.21|133.61|132.21|133.61|132.21|133.6|132.2|3
1653388850000|2022-05-24 10:40:50|133.62|132.22|133.62|132.22|133.63|132.23|133.62|132.22|3
1653388860000|2022-05-24 10:41:00|133.61|132.21|133.6|132.2|133.61|132.21|133.6|132.2|2
1653388870000|2022-05-24 10:41:10|133.61|132.21|133.62|132.22|133.62|132.22|133.61|132.21|2
1653388910000|2022-05-24 10:41:50|133.63|132.23|133.71|132.31|133.71|132.31|133.63|132.23|9
1653388930000|2022-05-24 10:42:10|133.69|132.29|133.7|132.3|133.7|132.3|133.69|132.29|2
1653388940000|2022-05-24 10:42:20|133.69|132.29|133.68|132.28|133.69|132.29|133.68|132.28|2
1653388970000|2022-05-24 10:42:50|133.66|132.26|133.66|132.26|133.66|132.26|133.62|132.22|9
1653388980000|2022-05-24 10:43:00|133.65|132.25|133.63|132.23|133.65|132.25|133.63|132.23|5
1653388990000|2022-05-24 10:43:10|133.61|132.21|133.55|132.15|133.61|132.21|133.54|132.14|5
1653389000000|2022-05-24 10:43:20|133.54|132.14|133.55|132.15|133.55|132.15|133.54|132.14|2
1653389010000|2022-05-24 10:43:30|133.54|132.14|133.67|132.27|133.67|132.27|133.54|132.14|8
1653389020000|2022-05-24 10:43:40|133.66|132.26|133.66|132.26|133.66|132.26|133.66|132.26|1
1653389030000|2022-05-24 10:43:50|133.68|132.28|133.68|132.28|133.68|132.28|133.68|132.28|1
1653389040000|2022-05-24 10:44:00|133.66|132.26|133.68|132.28|133.68|132.28|133.66|132.26|2
1653389050000|2022-05-24 10:44:10|133.69|132.29|133.68|132.28|133.69|132.29|133.67|132.27|3
1653389060000|2022-05-24 10:44:20|133.64|132.24|133.65|132.25|133.66|132.26|133.64|132.24|3
1653389080000|2022-05-24 10:44:40|133.63|132.23|133.7|132.3|133.7|132.3|133.63|132.23|10
1653389090000|2022-05-24 10:44:50|133.71|132.31|133.71|132.31|133.71|132.31|133.71|132.31|1
1653389110000|2022-05-24 10:45:10|133.72|132.32|133.74|132.34|133.74|132.34|133.72|132.32|7
1653389120000|2022-05-24 10:45:20|133.71|132.31|133.72|132.32|133.73|132.33|133.71|132.31|5
1653389140000|2022-05-24 10:45:40|133.73|132.33|133.73|132.33|133.73|132.33|133.73|132.33|1
1653389150000|2022-05-24 10:45:50|133.71|132.31|133.65|132.25|133.71|132.31|133.64|132.24|4
1653389160000|2022-05-24 10:46:00|133.66|132.26|133.56|132.16|133.66|132.26|133.56|132.16|11
1653389170000|2022-05-24 10:46:10|133.53|132.13|133.51|132.11|133.53|132.13|133.51|132.11|3
1653389180000|2022-05-24 10:46:20|133.52|132.12|133.53|132.13|133.54|132.14|133.52|132.12|3
1653389190000|2022-05-24 10:46:30|133.52|132.12|133.52|132.12|133.52|132.12|133.52|132.12|1
1653389200000|2022-05-24 10:46:40|133.53|132.13|133.73|132.33|133.73|132.33|133.52|132.12|17
1653389210000|2022-05-24 10:46:50|133.74|132.34|133.94|132.54|133.94|132.54|133.74|132.34|17
1653389220000|2022-05-24 10:47:00|133.95|132.55|133.9|132.5|133.95|132.55|133.89|132.49|5
1653389230000|2022-05-24 10:47:10|133.89|132.49|133.85|132.45|133.89|132.49|133.85|132.45|3
1653389240000|2022-05-24 10:47:20|133.78|132.38|133.79|132.39|133.79|132.39|133.77|132.37|5
1653389250000|2022-05-24 10:47:30|133.78|132.38|133.72|132.32|133.79|132.39|133.69|132.29|12
1653389260000|2022-05-24 10:47:40|133.69|132.29|133.69|132.29|133.69|132.29|133.69|132.29|1
1653389270000|2022-05-24 10:47:50|133.7|132.3|133.69|132.29|133.7|132.3|133.69|132.29|2
1653389290000|2022-05-24 10:48:10|133.68|132.28|133.68|132.28|133.68|132.28|133.68|132.28|1
1653389310000|2022-05-24 10:48:30|133.69|132.29|133.69|132.29|133.69|132.29|133.69|132.29|1
1653389320000|2022-05-24 10:48:40|133.68|132.28|133.72|132.32|133.72|132.32|133.68|132.28|3
1653389360000|2022-05-24 10:49:20|133.73|132.33|133.74|132.34|133.74|132.34|133.73|132.33|2
1653389370000|2022-05-24 10:49:30|133.72|132.32|133.67|132.27|133.72|132.32|133.66|132.26|10
1653389380000|2022-05-24 10:49:40|133.66|132.26|133.66|132.26|133.67|132.27|133.66|132.26|3
1653389400000|2022-05-24 10:50:00|133.65|132.25|133.67|132.27|133.67|132.27|133.65|132.25|2
1653389420000|2022-05-24 10:50:20|133.65|132.25|133.68|132.28|133.68|132.28|133.65|132.25|2
1653389430000|2022-05-24 10:50:30|133.67|132.27|133.69|132.29|133.69|132.29|133.65|132.25|4
1653389440000|2022-05-24 10:50:40|133.68|132.28|133.69|132.29|133.69|132.29|133.68|132.28|2
1653389460000|2022-05-24 10:51:00|133.67|132.27|133.67|132.27|133.68|132.28|133.67|132.27|3
1653389470000|2022-05-24 10:51:10|133.82|132.42|134.04|132.64|134.04|132.64|133.82|132.42|13
1653389480000|2022-05-24 10:51:20|134.06|132.66|133.91|132.51|134.06|132.66|133.91|132.51|14
1653389490000|2022-05-24 10:51:30|133.92|132.52|133.92|132.52|133.92|132.52|133.89|132.49|3
1653389500000|2022-05-24 10:51:40|133.93|132.53|133.9|132.5|133.93|132.53|133.9|132.5|4
1653389510000|2022-05-24 10:51:50|133.91|132.51|133.93|132.53|133.93|132.53|133.9|132.5|6
1653389520000|2022-05-24 10:52:00|133.92|132.52|133.92|132.52|133.92|132.52|133.92|132.52|1
1653389530000|2022-05-24 10:52:10|133.91|132.51|133.85|132.45|133.91|132.51|133.84|132.44|7
1653389540000|2022-05-24 10:52:20|133.86|132.46|133.86|132.46|133.86|132.46|133.84|132.44|3
1653389550000|2022-05-24 10:52:30|133.85|132.45|133.77|132.37|133.85|132.45|133.77|132.37|8
1653389570000|2022-05-24 10:52:50|133.76|132.36|133.76|132.36|133.76|132.36|133.74|132.34|3
1653389580000|2022-05-24 10:53:00|133.74|132.34|133.83|132.43|133.84|132.44|133.74|132.34|9
1653389590000|2022-05-24 10:53:10|133.85|132.45|133.77|132.37|133.85|132.45|133.77|132.37|6
1653389610000|2022-05-24 10:53:30|133.78|132.38|133.78|132.38|133.78|132.38|133.75|132.35|4
1653389620000|2022-05-24 10:53:40|133.64|132.24|133.68|132.28|133.79|132.39|133.45|132.05|24
1653389630000|2022-05-24 10:53:50|133.69|132.29|133.63|132.23|133.69|132.29|133.63|132.23|6
1653389640000|2022-05-24 10:54:00|133.64|132.24|133.67|132.27|133.67|132.27|133.64|132.24|3
1653389670000|2022-05-24 10:54:30|133.68|132.28|133.69|132.29|133.7|132.3|133.68|132.28|4
1653389690000|2022-05-24 10:54:50|133.7|132.3|133.7|132.3|133.7|132.3|133.7|132.3|1
1653389710000|2022-05-24 10:55:10|133.71|132.31|133.72|132.32|133.72|132.32|133.71|132.31|2
1653389740000|2022-05-24 10:55:40|133.71|132.31|133.72|132.32|133.72|132.32|133.71|132.31|2
1653389750000|2022-05-24 10:55:50|133.71|132.31|133.71|132.31|133.72|132.32|133.7|132.3|6
1653389760000|2022-05-24 10:56:00|133.7|132.3|133.76|132.36|133.77|132.37|133.7|132.3|12
1653389770000|2022-05-24 10:56:10|133.83|132.43|133.94|132.54|133.94|132.54|133.83|132.43|9
1653389780000|2022-05-24 10:56:20|133.93|132.53|133.93|132.53|133.94|132.54|133.93|132.53|3
1653389790000|2022-05-24 10:56:30|133.9|132.5|133.96|132.56|133.96|132.56|133.84|132.44|14
1653389800000|2022-05-24 10:56:40|133.95|132.55|133.95|132.55|133.95|132.55|133.94|132.54|3
1653389810000|2022-05-24 10:56:50|133.94|132.54|133.85|132.45|133.94|132.54|133.85|132.45|8
1653389820000|2022-05-24 10:57:00|133.82|132.42|133.85|132.45|133.85|132.45|133.82|132.42|3
1653389830000|2022-05-24 10:57:10|133.87|132.47|133.86|132.46|133.87|132.47|133.86|132.46|2
1653389840000|2022-05-24 10:57:20|133.87|132.47|133.88|132.48|133.88|132.48|133.87|132.47|6
1653389850000|2022-05-24 10:57:30|133.87|132.47|133.86|132.46|133.87|132.47|133.85|132.45|6
1653389860000|2022-05-24 10:57:40|133.89|132.49|133.95|132.55|134.03|132.63|133.89|132.49|18
1653389870000|2022-05-24 10:57:50|133.94|132.54|133.89|132.49|133.94|132.54|133.88|132.48|6
1653389880000|2022-05-24 10:58:00|133.87|132.47|133.96|132.56|133.96|132.56|133.87|132.47|9
1653389890000|2022-05-24 10:58:10|133.91|132.51|133.89|132.49|133.91|132.51|133.88|132.48|7
1653389900000|2022-05-24 10:58:20|133.9|132.5|133.93|132.53|133.93|132.53|133.89|132.49|13
1653389910000|2022-05-24 10:58:30|133.92|132.52|133.88|132.48|133.92|132.52|133.88|132.48|4
1653389920000|2022-05-24 10:58:40|133.87|132.47|133.94|132.54|133.94|132.54|133.85|132.45|10
1653389930000|2022-05-24 10:58:50|133.95|132.55|133.97|132.57|133.97|132.57|133.95|132.55|3
1653389940000|2022-05-24 10:59:00|133.96|132.56|133.93|132.53|133.99|132.59|133.92|132.52|9
1653389950000|2022-05-24 10:59:10|133.94|132.54|133.95|132.55|133.95|132.55|133.94|132.54|4
1653389960000|2022-05-24 10:59:20|133.97|132.57|133.97|132.57|133.97|132.57|133.93|132.53|4
1653389970000|2022-05-24 10:59:30|133.93|132.53|133.97|132.57|133.98|132.58|133.93|132.53|4
1653389980000|2022-05-24 10:59:40|133.98|132.58|133.96|132.56|133.98|132.58|133.96|132.56|3
1653389990000|2022-05-24 10:59:50|133.95|132.55|133.95|132.55|133.95|132.55|133.93|132.53|3
1653390000000|2022-05-24 11:00:00|133.96|132.56|133.98|132.58|133.99|132.59|133.95|132.55|8
1653390010000|2022-05-24 11:00:10|134.02|132.62|134.08|132.68|134.08|132.68|134.02|132.62|6
1653390020000|2022-05-24 11:00:20|134.12|132.72|134.05|132.65|134.12|132.72|134.03|132.63|17
1653390030000|2022-05-24 11:00:30|134.07|132.67|134.07|132.67|134.08|132.68|134.06|132.66|11
1653390040000|2022-05-24 11:00:40|134.06|132.66|133.97|132.57|134.09|132.69|133.97|132.57|12
1653390050000|2022-05-24 11:00:50|133.98|132.58|134.02|132.62|134.02|132.62|133.98|132.58|3
1653390060000|2022-05-24 11:01:00|134.03|132.63|134.02|132.62|134.06|132.66|134.02|132.62|11
1653390080000|2022-05-24 11:01:20|134.05|132.65|133.99|132.59|134.05|132.65|133.99|132.59|7
1653390090000|2022-05-24 11:01:30|133.98|132.58|133.98|132.58|133.98|132.58|133.98|132.58|1
1653390100000|2022-05-24 11:01:40|133.97|132.57|133.97|132.57|133.97|132.57|133.97|132.57|1
1653390110000|2022-05-24 11:01:50|133.96|132.56|133.97|132.57|133.97|132.57|133.96|132.56|6
1653390120000|2022-05-24 11:02:00|133.96|132.56|133.94|132.54|133.96|132.56|133.89|132.49|10
1653390130000|2022-05-24 11:02:10|133.93|132.53|133.95|132.55|133.96|132.56|133.93|132.53|17
1653390140000|2022-05-24 11:02:20|133.96|132.56|133.98|132.58|133.98|132.58|133.95|132.55|7
1653390160000|2022-05-24 11:02:40|133.99|132.59|133.93|132.53|133.99|132.59|133.92|132.52|6
1653390170000|2022-05-24 11:02:50|133.92|132.52|133.89|132.49|133.92|132.52|133.89|132.49|3
1653390180000|2022-05-24 11:03:00|133.87|132.47|133.89|132.49|133.89|132.49|133.87|132.47|8
1653390190000|2022-05-24 11:03:10|133.88|132.48|133.78|132.38|133.88|132.48|133.77|132.37|9
1653390200000|2022-05-24 11:03:20|133.8|132.4|133.78|132.38|133.8|132.4|133.78|132.38|7
1653390210000|2022-05-24 11:03:30|133.77|132.37|133.79|132.39|133.79|132.39|133.77|132.37|4
1653390220000|2022-05-24 11:03:40|133.78|132.38|133.79|132.39|133.79|132.39|133.78|132.38|4
1653390240000|2022-05-24 11:04:00|133.78|132.38|133.78|132.38|133.78|132.38|133.77|132.37|3
1653390250000|2022-05-24 11:04:10|133.79|132.39|133.76|132.36|133.79|132.39|133.74|132.34|7
1653390260000|2022-05-24 11:04:20|133.75|132.35|133.73|132.33|133.75|132.35|133.73|132.33|5
1653390270000|2022-05-24 11:04:30|133.72|132.32|133.67|132.27|133.72|132.32|133.67|132.27|2
1653390280000|2022-05-24 11:04:40|133.68|132.28|133.68|132.28|133.68|132.28|133.68|132.28|1
1653390290000|2022-05-24 11:04:50|133.67|132.27|133.66|132.26|133.67|132.27|133.66|132.26|2
1653390300000|2022-05-24 11:05:00|133.68|132.28|133.74|132.34|133.76|132.36|133.68|132.28|6
1653390320000|2022-05-24 11:05:20|133.77|132.37|133.75|132.35|133.77|132.37|133.74|132.34|3
1653390330000|2022-05-24 11:05:30|133.77|132.37|133.77|132.37|133.77|132.37|133.77|132.37|1
1653390340000|2022-05-24 11:05:40|133.76|132.36|133.76|132.36|133.77|132.37|133.76|132.36|3
1653390360000|2022-05-24 11:06:00|133.75|132.35|133.75|132.35|133.76|132.36|133.75|132.35|3
1653390370000|2022-05-24 11:06:10|133.76|132.36|133.74|132.34|133.76|132.36|133.72|132.32|4
1653390380000|2022-05-24 11:06:20|133.75|132.35|133.75|132.35|133.75|132.35|133.75|132.35|1
1653390390000|2022-05-24 11:06:30|133.76|132.36|133.75|132.35|133.76|132.36|133.75|132.35|2
1653390400000|2022-05-24 11:06:40|133.77|132.37|133.77|132.37|133.77|132.37|133.74|132.34|3
1653390420000|2022-05-24 11:07:00|133.73|132.33|133.77|132.37|133.77|132.37|133.73|132.33|2
1653390430000|2022-05-24 11:07:10|133.73|132.33|133.7|132.3|133.77|132.37|133.7|132.3|6
1653390440000|2022-05-24 11:07:20|133.69|132.29|133.69|132.29|133.69|132.29|133.69|132.29|1
1653390450000|2022-05-24 11:07:30|133.64|132.24|133.58|132.18|133.64|132.24|133.52|132.12|12
1653390460000|2022-05-24 11:07:40|133.59|132.19|133.65|132.25|133.65|132.25|133.59|132.19|4
1653390470000|2022-05-24 11:07:50|133.68|132.28|133.66|132.26|133.68|132.28|133.65|132.25|3
1653390480000|2022-05-24 11:08:00|133.68|132.28|133.66|132.26|133.68|132.28|133.65|132.25|3
1653390490000|2022-05-24 11:08:10|133.65|132.25|133.84|132.44|133.84|132.44|133.65|132.25|16
1653390500000|2022-05-24 11:08:20|133.86|132.46|133.87|132.47|133.87|132.47|133.85|132.45|4
1653390510000|2022-05-24 11:08:30|133.86|132.46|133.96|132.56|133.96|132.56|133.86|132.46|12
1653390520000|2022-05-24 11:08:40|133.95|132.55|133.96|132.56|133.96|132.56|133.95|132.55|4
1653390540000|2022-05-24 11:09:00|133.95|132.55|133.97|132.57|133.98|132.58|133.95|132.55|3
1653390550000|2022-05-24 11:09:10|133.96|132.56|133.87|132.47|133.96|132.56|133.85|132.45|11
1653390560000|2022-05-24 11:09:20|133.86|132.46|133.87|132.47|133.87|132.47|133.85|132.45|4
1653390570000|2022-05-24 11:09:30|133.86|132.46|133.91|132.51|133.91|132.51|133.84|132.44|8
1653390590000|2022-05-24 11:09:50|133.9|132.5|133.92|132.52|133.93|132.53|133.9|132.5|5
1653390600000|2022-05-24 11:10:00|133.9|132.5|133.91|132.51|133.91|132.51|133.88|132.48|4
1653390610000|2022-05-24 11:10:10|133.89|132.49|133.96|132.56|133.97|132.57|133.89|132.49|4
1653390620000|2022-05-24 11:10:20|133.95|132.55|133.97|132.57|133.97|132.57|133.95|132.55|2
1653390630000|2022-05-24 11:10:30|133.96|132.56|133.92|132.52|133.96|132.56|133.92|132.52|3
1653390640000|2022-05-24 11:10:40|133.93|132.53|133.97|132.57|133.97|132.57|133.92|132.52|6
1653390650000|2022-05-24 11:10:50|133.96|132.56|133.96|132.56|133.96|132.56|133.96|132.56|1
1653390660000|2022-05-24 11:11:00|133.99|132.59|134.01|132.61|134.04|132.64|133.99|132.59|7
1653390680000|2022-05-24 11:11:20|134.02|132.62|134.02|132.62|134.02|132.62|134.02|132.62|1
1653390690000|2022-05-24 11:11:30|134.01|132.61|134.02|132.62|134.02|132.62|134.01|132.61|4
1653390700000|2022-05-24 11:11:40|134.03|132.63|134.03|132.63|134.06|132.66|134.01|132.61|6
1653390720000|2022-05-24 11:12:00|134.04|132.64|134.03|132.63|134.04|132.64|134.02|132.62|6
1653390730000|2022-05-24 11:12:10|134.04|132.64|134.03|132.63|134.04|132.64|134.03|132.63|2
1653390740000|2022-05-24 11:12:20|134.04|132.64|134.08|132.68|134.09|132.69|134.04|132.64|5
1653390750000|2022-05-24 11:12:30|134.07|132.67|134.08|132.68|134.08|132.68|134.07|132.67|2
1653390760000|2022-05-24 11:12:40|134.07|132.67|134.01|132.61|134.07|132.67|134.01|132.61|13
1653390770000|2022-05-24 11:12:50|134.03|132.63|134.03|132.63|134.03|132.63|134.03|132.63|1
1653390780000|2022-05-24 11:13:00|134.04|132.64|134.04|132.64|134.06|132.66|134.04|132.64|3
1653390800000|2022-05-24 11:13:20|134.03|132.63|134.05|132.65|134.05|132.65|134.03|132.63|3
1653390820000|2022-05-24 11:13:40|134.06|132.66|134.09|132.69|134.1|132.7|134.06|132.66|25
1653390830000|2022-05-24 11:13:50|134.08|132.68|134.05|132.65|134.09|132.69|134.05|132.65|11
1653390840000|2022-05-24 11:14:00|134.06|132.66|134.04|132.64|134.06|132.66|134.04|132.64|4
1653390850000|2022-05-24 11:14:10|134.06|132.66|134.06|132.66|134.06|132.66|134.05|132.65|3
1653390860000|2022-05-24 11:14:20|134.07|132.67|134.07|132.67|134.07|132.67|134.06|132.66|7
1653390870000|2022-05-24 11:14:30|134.06|132.66|134.07|132.67|134.07|132.67|134.06|132.66|2
1653390880000|2022-05-24 11:14:40|134.09|132.69|134.12|132.72|134.13|132.73|134.08|132.68|10
1653390890000|2022-05-24 11:14:50|134.1|132.7|134.06|132.66|134.1|132.7|134.06|132.66|7
1653390900000|2022-05-24 11:15:00|134.07|132.67|134.06|132.66|134.08|132.68|134.05|132.65|9
1653390910000|2022-05-24 11:15:10|134.07|132.67|134.1|132.7|134.1|132.7|134.05|132.65|7
1653390920000|2022-05-24 11:15:20|134.09|132.69|134.06|132.66|134.09|132.69|134.06|132.66|4
1653390930000|2022-05-24 11:15:30|134.07|132.67|134.17|132.77|134.23|132.83|134.06|132.66|15
1653390940000|2022-05-24 11:15:40|134.18|132.78|134.16|132.76|134.26|132.86|134.16|132.76|18
1653390950000|2022-05-24 11:15:50|134.15|132.75|134.21|132.81|134.21|132.81|134.15|132.75|6
1653390960000|2022-05-24 11:16:00|134.22|132.82|134.22|132.82|134.23|132.83|134.22|132.82|3
1653390970000|2022-05-24 11:16:10|134.2|132.8|134.15|132.75|134.2|132.8|134.15|132.75|11
1653390980000|2022-05-24 11:16:20|134.19|132.79|134.17|132.77|134.19|132.79|134.17|132.77|5
1653390990000|2022-05-24 11:16:30|134.18|132.78|134.17|132.77|134.18|132.78|134.17|132.77|2
1653391000000|2022-05-24 11:16:40|134.18|132.78|134.17|132.77|134.18|132.78|134.16|132.76|4
1653391010000|2022-05-24 11:16:50|134.19|132.79|134.18|132.78|134.19|132.79|134.18|132.78|2
1653391020000|2022-05-24 11:17:00|134.17|132.77|134.17|132.77|134.17|132.77|134.17|132.77|1
1653391030000|2022-05-24 11:17:10|134.18|132.78|134.15|132.75|134.18|132.78|134.15|132.75|6
1653391040000|2022-05-24 11:17:20|134.14|132.74|134.17|132.77|134.18|132.78|134.14|132.74|7
1653391050000|2022-05-24 11:17:30|134.16|132.76|134.21|132.81|134.21|132.81|134.16|132.76|6
1653391060000|2022-05-24 11:17:40|134.22|132.82|134.22|132.82|134.22|132.82|134.22|132.82|1
1653391070000|2022-05-24 11:17:50|134.23|132.83|134.23|132.83|134.23|132.83|134.23|132.83|1
1653391090000|2022-05-24 11:18:10|134.22|132.82|134.22|132.82|134.22|132.82|134.21|132.81|3
1653391100000|2022-05-24 11:18:20|134.21|132.81|134.22|132.82|134.22|132.82|134.21|132.81|2
1653391110000|2022-05-24 11:18:30|134.21|132.81|134.15|132.75|134.21|132.81|134.15|132.75|5
1653391120000|2022-05-24 11:18:40|134.13|132.73|134.14|132.74|134.14|132.74|134.12|132.72|3
1653391130000|2022-05-24 11:18:50|134.15|132.75|134.15|132.75|134.15|132.75|134.14|132.74|3
1653391140000|2022-05-24 11:19:00|134.14|132.74|134.18|132.78|134.19|132.79|134.13|132.73|8
1653391150000|2022-05-24 11:19:10|134.17|132.77|134.1|132.7|134.17|132.77|134.1|132.7|4
1653391160000|2022-05-24 11:19:20|134.11|132.71|134.09|132.69|134.11|132.71|134.09|132.69|5
1653391170000|2022-05-24 11:19:30|134.11|132.71|134.12|132.72|134.12|132.72|134.11|132.71|2
1653391180000|2022-05-24 11:19:40|134.13|132.73|134.12|132.72|134.13|132.73|134.12|132.72|2
1653391190000|2022-05-24 11:19:50|134.13|132.73|134.13|132.73|134.13|132.73|134.13|132.73|1
1653391200000|2022-05-24 11:20:00|134.16|132.76|134.13|132.73|134.17|132.77|134.13|132.73|8
1653391210000|2022-05-24 11:20:10|134.12|132.72|134.15|132.75|134.15|132.75|134.12|132.72|4
1653391220000|2022-05-24 11:20:20|134.12|132.72|134.13|132.73|134.15|132.75|134.12|132.72|5
1653391230000|2022-05-24 11:20:30|134.11|132.71|134.09|132.69|134.11|132.71|134.09|132.69|3
1653391240000|2022-05-24 11:20:40|134.07|132.67|134.03|132.63|134.07|132.67|134.01|132.61|9
1653391250000|2022-05-24 11:20:50|134.02|132.62|134.01|132.61|134.02|132.62|134.01|132.61|2
1653391260000|2022-05-24 11:21:00|134.02|132.62|133.97|132.57|134.02|132.62|133.97|132.57|5
1653391270000|2022-05-24 11:21:10|133.95|132.55|133.95|132.55|133.98|132.58|133.94|132.54|11
1653391280000|2022-05-24 11:21:20|133.94|132.54|133.95|132.55|133.95|132.55|133.94|132.54|4
1653391290000|2022-05-24 11:21:30|133.94|132.54|133.95|132.55|133.97|132.57|133.94|132.54|4
1653391300000|2022-05-24 11:21:40|133.94|132.54|133.95|132.55|133.95|132.55|133.94|132.54|4
1653391310000|2022-05-24 11:21:50|133.94|132.54|133.94|132.54|133.95|132.55|133.94|132.54|5
1653391320000|2022-05-24 11:22:00|133.96|132.56|133.89|132.49|133.96|132.56|133.89|132.49|7
1653391330000|2022-05-24 11:22:10|133.88|132.48|133.88|132.48|133.88|132.48|133.88|132.48|1
1653391340000|2022-05-24 11:22:20|133.9|132.5|133.9|132.5|133.9|132.5|133.88|132.48|5
1653391350000|2022-05-24 11:22:30|133.91|132.51|133.88|132.48|133.91|132.51|133.88|132.48|4
1653391360000|2022-05-24 11:22:40|133.89|132.49|133.89|132.49|133.89|132.49|133.89|132.49|1
1653391370000|2022-05-24 11:22:50|133.88|132.48|133.88|132.48|133.88|132.48|133.88|132.48|1
1653391380000|2022-05-24 11:23:00|133.87|132.47|133.88|132.48|133.89|132.49|133.87|132.47|6
1653391390000|2022-05-24 11:23:10|133.87|132.47|133.89|132.49|133.89|132.49|133.87|132.47|4
1653391400000|2022-05-24 11:23:20|133.88|132.48|133.91|132.51|133.92|132.52|133.88|132.48|5
1653391410000|2022-05-24 11:23:30|133.93|132.53|133.98|132.58|133.98|132.58|133.93|132.53|7
1653391420000|2022-05-24 11:23:40|133.97|132.57|133.93|132.53|133.98|132.58|133.91|132.51|10
1653391430000|2022-05-24 11:23:50|133.91|132.51|133.93|132.53|133.93|132.53|133.91|132.51|2
1653391440000|2022-05-24 11:24:00|133.91|132.51|133.93|132.53|133.96|132.56|133.91|132.51|3
1653391450000|2022-05-24 11:24:10|133.92|132.52|133.92|132.52|133.92|132.52|133.92|132.52|1
1653391460000|2022-05-24 11:24:20|133.93|132.53|133.91|132.51|133.93|132.53|133.89|132.49|8
1653391480000|2022-05-24 11:24:40|133.9|132.5|133.84|132.44|133.9|132.5|133.84|132.44|4
1653391490000|2022-05-24 11:24:50|133.83|132.43|133.77|132.37|133.83|132.43|133.76|132.36|9
1653391500000|2022-05-24 11:25:00|133.76|132.36|133.73|132.33|133.76|132.36|133.73|132.33|10
1653391510000|2022-05-24 11:25:10|133.75|132.35|133.75|132.35|133.75|132.35|133.75|132.35|1
1653391520000|2022-05-24 11:25:20|133.74|132.34|133.74|132.34|133.74|132.34|133.74|132.34|1
1653391530000|2022-05-24 11:25:30|133.77|132.37|133.76|132.36|133.78|132.38|133.75|132.35|6
1653391550000|2022-05-24 11:25:50|133.72|132.32|133.75|132.35|133.75|132.35|133.72|132.32|2
1653391560000|2022-05-24 11:26:00|133.72|132.32|133.75|132.35|133.75|132.35|133.72|132.32|4
1653391570000|2022-05-24 11:26:10|133.74|132.34|133.74|132.34|133.74|132.34|133.74|132.34|1
1653391580000|2022-05-24 11:26:20|133.69|132.29|133.59|132.19|133.69|132.29|133.58|132.18|10
1653391590000|2022-05-24 11:26:30|133.58|132.18|133.64|132.24|133.64|132.24|133.58|132.18|4
1653391600000|2022-05-24 11:26:40|133.63|132.23|133.59|132.19|133.63|132.23|133.59|132.19|5
1653391610000|2022-05-24 11:26:50|133.58|132.18|133.53|132.13|133.58|132.18|133.53|132.13|5
1653391620000|2022-05-24 11:27:00|133.52|132.12|133.5|132.1|133.53|132.13|133.5|132.1|6
1653391630000|2022-05-24 11:27:10|133.49|132.09|133.49|132.09|133.49|132.09|133.49|132.09|1
1653391640000|2022-05-24 11:27:20|133.52|132.12|133.49|132.09|133.52|132.12|133.49|132.09|4
1653391650000|2022-05-24 11:27:30|133.5|132.1|133.6|132.2|133.6|132.2|133.5|132.1|10
1653391660000|2022-05-24 11:27:40|133.61|132.21|133.61|132.21|133.62|132.22|133.61|132.21|3
1653391680000|2022-05-24 11:28:00|133.62|132.22|133.62|132.22|133.62|132.22|133.62|132.22|1
1653391690000|2022-05-24 11:28:10|133.61|132.21|133.61|132.21|133.62|132.22|133.61|132.21|3
1653391700000|2022-05-24 11:28:20|133.62|132.22|133.6|132.2|133.62|132.22|133.6|132.2|4
1653391710000|2022-05-24 11:28:30|133.59|132.19|133.6|132.2|133.6|132.2|133.59|132.19|2
1653391720000|2022-05-24 11:28:40|133.61|132.21|133.6|132.2|133.61|132.21|133.6|132.2|2
1653391730000|2022-05-24 11:28:50|133.61|132.21|133.6|132.2|133.61|132.21|133.6|132.2|2
1653391740000|2022-05-24 11:29:00|133.59|132.19|133.54|132.14|133.59|132.19|133.54|132.14|6
1653391750000|2022-05-24 11:29:10|133.53|132.13|133.53|132.13|133.54|132.14|133.53|132.13|3
1653391760000|2022-05-24 11:29:20|133.52|132.12|133.5|132.1|133.52|132.12|133.49|132.09|3
1653391770000|2022-05-24 11:29:30|133.49|132.09|133.49|132.09|133.5|132.1|133.49|132.09|3
1653391780000|2022-05-24 11:29:40|133.5|132.1|133.5|132.1|133.5|132.1|133.5|132.1|1
1653391790000|2022-05-24 11:29:50|133.49|132.09|133.36|131.96|133.49|132.09|133.36|131.96|15
1653391800000|2022-05-24 11:30:00|133.34|131.94|133.4|132|133.46|132.06|133.34|131.94|12
1653391810000|2022-05-24 11:30:10|133.41|132.01|133.47|132.07|133.48|132.08|133.41|132.01|6
1653391820000|2022-05-24 11:30:20|133.48|132.08|133.49|132.09|133.49|132.09|133.48|132.08|2
1653391850000|2022-05-24 11:30:50|133.48|132.08|133.49|132.09|133.49|132.09|133.48|132.08|2
1653391860000|2022-05-24 11:31:00|133.48|132.08|133.44|132.04|133.48|132.08|133.43|132.03|5
1653391870000|2022-05-24 11:31:10|133.42|132.02|133.46|132.06|133.46|132.06|133.42|132.02|4
1653391880000|2022-05-24 11:31:20|133.45|132.05|133.45|132.05|133.45|132.05|133.45|132.05|1
1653391890000|2022-05-24 11:31:30|133.44|132.04|133.4|132|133.44|132.04|133.4|132|4
1653391900000|2022-05-24 11:31:40|133.41|132.01|133.41|132.01|133.41|132.01|133.41|132.01|1
1653391920000|2022-05-24 11:32:00|133.4|132|133.39|131.99|133.4|132|133.38|131.98|6
1653391940000|2022-05-24 11:32:20|133.4|132|133.38|131.98|133.4|132|133.38|131.98|5
1653391950000|2022-05-24 11:32:30|133.4|132|133.38|131.98|133.4|132|133.38|131.98|3
1653391960000|2022-05-24 11:32:40|133.39|131.99|133.39|131.99|133.39|131.99|133.38|131.98|3
1653391970000|2022-05-24 11:32:50|133.38|131.98|133.38|131.98|133.39|131.99|133.38|131.98|3
1653391990000|2022-05-24 11:33:10|133.39|131.99|133.4|132|133.4|132|133.39|131.99|2
1653392000000|2022-05-24 11:33:20|133.45|132.05|133.48|132.08|133.49|132.09|133.45|132.05|5
1653392010000|2022-05-24 11:33:30|133.49|132.09|133.49|132.09|133.49|132.09|133.49|132.09|1
1653392020000|2022-05-24 11:33:40|133.48|132.08|133.49|132.09|133.49|132.09|133.48|132.08|4
1653392030000|2022-05-24 11:33:50|133.48|132.08|133.48|132.08|133.48|132.08|133.48|132.08|1
1653392040000|2022-05-24 11:34:00|133.49|132.09|133.41|132.01|133.49|132.09|133.41|132.01|8
1653392050000|2022-05-24 11:34:10|133.42|132.02|133.39|131.99|133.42|132.02|133.39|131.99|2
1653392060000|2022-05-24 11:34:20|133.4|132|133.44|132.04|133.44|132.04|133.4|132|2
1653392070000|2022-05-24 11:34:30|133.45|132.05|133.45|132.05|133.45|132.05|133.45|132.05|1
1653392080000|2022-05-24 11:34:40|133.46|132.06|133.53|132.13|133.53|132.13|133.46|132.06|6
1653392090000|2022-05-24 11:34:50|133.54|132.14|133.55|132.15|133.55|132.15|133.53|132.13|4
1653392100000|2022-05-24 11:35:00|133.58|132.18|133.61|132.21|133.61|132.21|133.58|132.18|4
1653392120000|2022-05-24 11:35:20|133.6|132.2|133.65|132.25|133.65|132.25|133.6|132.2|4
1653392130000|2022-05-24 11:35:30|133.66|132.26|133.53|132.13|133.66|132.26|133.53|132.13|11
1653392140000|2022-05-24 11:35:40|133.54|132.14|133.54|132.14|133.57|132.17|133.52|132.12|15
1653392150000|2022-05-24 11:35:50|133.53|132.13|133.51|132.11|133.53|132.13|133.51|132.11|2
1653392160000|2022-05-24 11:36:00|133.52|132.12|133.55|132.15|133.55|132.15|133.51|132.11|6
1653392170000|2022-05-24 11:36:10|133.54|132.14|133.55|132.15|133.56|132.16|133.54|132.14|4
1653392180000|2022-05-24 11:36:20|133.54|132.14|133.52|132.12|133.54|132.14|133.51|132.11|5
1653392190000|2022-05-24 11:36:30|133.51|132.11|133.52|132.12|133.52|132.12|133.5|132.1|6
1653392200000|2022-05-24 11:36:40|133.53|132.13|133.53|132.13|133.53|132.13|133.53|132.13|1
1653392230000|2022-05-24 11:37:10|133.52|132.12|133.51|132.11|133.52|132.12|133.51|132.11|2
1653392240000|2022-05-24 11:37:20|133.49|132.09|133.47|132.07|133.49|132.09|133.47|132.07|4
1653392250000|2022-05-24 11:37:30|133.46|132.06|133.53|132.13|133.53|132.13|133.46|132.06|4
1653392260000|2022-05-24 11:37:40|133.54|132.14|133.5|132.1|133.54|132.14|133.5|132.1|3
1653392270000|2022-05-24 11:37:50|133.51|132.11|133.49|132.09|133.52|132.12|133.49|132.09|5
1653392280000|2022-05-24 11:38:00|133.48|132.08|133.45|132.05|133.48|132.08|133.43|132.03|12
1653392290000|2022-05-24 11:38:10|133.44|132.04|133.38|131.98|133.45|132.05|133.38|131.98|6
1653392300000|2022-05-24 11:38:20|133.39|131.99|133.43|132.03|133.43|132.03|133.39|131.99|5
1653392310000|2022-05-24 11:38:30|133.41|132.01|133.38|131.98|133.45|132.05|133.38|131.98|17
1653392320000|2022-05-24 11:38:40|133.39|131.99|133.43|132.03|133.43|132.03|133.38|131.98|4
1653392330000|2022-05-24 11:38:50|133.42|132.02|133.39|131.99|133.42|132.02|133.39|131.99|3
1653392340000|2022-05-24 11:39:00|133.38|131.98|133.35|131.95|133.38|131.98|133.35|131.95|5
1653392350000|2022-05-24 11:39:10|133.33|131.93|133.26|131.86|133.33|131.93|133.26|131.86|7
1653392360000|2022-05-24 11:39:20|133.25|131.85|133.23|131.83|133.25|131.85|133.22|131.82|4
1653392370000|2022-05-24 11:39:30|133.22|131.82|133.22|131.82|133.22|131.82|133.22|131.82|1
1653392380000|2022-05-24 11:39:40|133.19|131.79|133.18|131.78|133.19|131.79|133.18|131.78|2
1653392390000|2022-05-24 11:39:50|133.19|131.79|133.19|131.79|133.23|131.83|133.18|131.78|6
1653392400000|2022-05-24 11:40:00|133.18|131.78|133.17|131.77|133.18|131.78|133.16|131.76|4
1653392410000|2022-05-24 11:40:10|133.16|131.76|133.21|131.81|133.21|131.81|133.16|131.76|3
1653392420000|2022-05-24 11:40:20|133.23|131.83|133.18|131.78|133.24|131.84|133.18|131.78|8
1653392430000|2022-05-24 11:40:30|133.19|131.79|133.19|131.79|133.19|131.79|133.19|131.79|1
1653392440000|2022-05-24 11:40:40|133.18|131.78|133.19|131.79|133.19|131.79|133.18|131.78|2
1653392450000|2022-05-24 11:40:50|133.18|131.78|133.2|131.8|133.2|131.8|133.18|131.78|3
1653392460000|2022-05-24 11:41:00|133.19|131.79|133.19|131.79|133.19|131.79|133.19|131.79|1
1653392470000|2022-05-24 11:41:10|133.18|131.78|133.18|131.78|133.19|131.79|133.17|131.77|5
1653392480000|2022-05-24 11:41:20|133.2|131.8|133.19|131.79|133.24|131.84|133.18|131.78|11
1653392490000|2022-05-24 11:41:30|133.2|131.8|133.19|131.79|133.2|131.8|133.19|131.79|2
1653392520000|2022-05-24 11:42:00|133.2|131.8|133.2|131.8|133.2|131.8|133.2|131.8|1
1653392530000|2022-05-24 11:42:10|133.21|131.81|133.28|131.88|133.28|131.88|133.21|131.81|7
1653392560000|2022-05-24 11:42:40|133.3|131.9|133.3|131.9|133.3|131.9|133.28|131.88|3
1653392570000|2022-05-24 11:42:50|133.32|131.92|133.33|131.93|133.33|131.93|133.32|131.92|2
1653392580000|2022-05-24 11:43:00|133.32|131.92|133.37|131.97|133.37|131.97|133.28|131.88|8
1653392590000|2022-05-24 11:43:10|133.38|131.98|133.38|131.98|133.38|131.98|133.38|131.98|1
1653392600000|2022-05-24 11:43:20|133.37|131.97|133.35|131.95|133.37|131.97|133.34|131.94|5
1653392610000|2022-05-24 11:43:30|133.34|131.94|133.27|131.87|133.34|131.94|133.27|131.87|5
1653392620000|2022-05-24 11:43:40|133.26|131.86|133.25|131.85|133.27|131.87|133.24|131.84|7
1653392640000|2022-05-24 11:44:00|133.27|131.87|133.25|131.85|133.27|131.87|133.25|131.85|6
1653392650000|2022-05-24 11:44:10|133.24|131.84|133.25|131.85|133.25|131.85|133.24|131.84|2
1653392660000|2022-05-24 11:44:20|133.24|131.84|133.28|131.88|133.28|131.88|133.24|131.84|3
1653392670000|2022-05-24 11:44:30|133.27|131.87|133.28|131.88|133.28|131.88|133.27|131.87|4
1653392680000|2022-05-24 11:44:40|133.27|131.87|133.26|131.86|133.28|131.88|133.26|131.86|4
1653392690000|2022-05-24 11:44:50|133.27|131.87|133.25|131.85|133.27|131.87|133.23|131.83|7
1653392700000|2022-05-24 11:45:00|133.24|131.84|133.25|131.85|133.25|131.85|133.24|131.84|2
1653392710000|2022-05-24 11:45:10|133.24|131.84|133.25|131.85|133.25|131.85|133.23|131.83|3
1653392720000|2022-05-24 11:45:20|133.24|131.84|133.2|131.8|133.24|131.84|133.2|131.8|6
1653392730000|2022-05-24 11:45:30|133.19|131.79|133.19|131.79|133.19|131.79|133.19|131.79|1
1653392740000|2022-05-24 11:45:40|133.21|131.81|133.27|131.87|133.27|131.87|133.21|131.81|5
1653392760000|2022-05-24 11:46:00|133.25|131.85|133.23|131.83|133.28|131.88|133.21|131.81|10
1653392780000|2022-05-24 11:46:20|133.22|131.82|133.21|131.81|133.24|131.84|133.21|131.81|5
1653392790000|2022-05-24 11:46:30|133.22|131.82|133.22|131.82|133.23|131.83|133.21|131.81|5
1653392800000|2022-05-24 11:46:40|133.23|131.83|133.28|131.88|133.28|131.88|133.23|131.83|5
1653392810000|2022-05-24 11:46:50|133.29|131.89|133.29|131.89|133.29|131.89|133.29|131.89|1
1653392820000|2022-05-24 11:47:00|133.31|131.91|133.34|131.94|133.35|131.95|133.31|131.91|4
1653392830000|2022-05-24 11:47:10|133.35|131.95|133.35|131.95|133.35|131.95|133.35|131.95|1
1653392840000|2022-05-24 11:47:20|133.34|131.94|133.31|131.91|133.35|131.95|133.3|131.9|7
1653392850000|2022-05-24 11:47:30|133.3|131.9|133.26|131.86|133.31|131.91|133.26|131.86|7
1653392860000|2022-05-24 11:47:40|133.25|131.85|133.26|131.86|133.27|131.87|133.25|131.85|5
1653392870000|2022-05-24 11:47:50|133.27|131.87|133.35|131.95|133.36|131.96|133.27|131.87|8
1653392890000|2022-05-24 11:48:10|133.34|131.94|133.24|131.84|133.34|131.94|133.24|131.84|9
1653392900000|2022-05-24 11:48:20|133.23|131.83|133.23|131.83|133.24|131.84|133.22|131.82|4
1653392910000|2022-05-24 11:48:30|133.24|131.84|133.23|131.83|133.25|131.85|133.23|131.83|3
1653392920000|2022-05-24 11:48:40|133.25|131.85|133.24|131.84|133.25|131.85|133.24|131.84|2
1653392930000|2022-05-24 11:48:50|133.23|131.83|133.18|131.78|133.23|131.83|133.18|131.78|7
1653392940000|2022-05-24 11:49:00|133.16|131.76|132.96|131.56|133.17|131.77|132.96|131.56|19
1653392950000|2022-05-24 11:49:10|132.94|131.54|132.96|131.56|132.98|131.58|132.94|131.54|9
1653392960000|2022-05-24 11:49:20|132.94|131.54|132.96|131.56|132.97|131.57|132.94|131.54|4
1653392970000|2022-05-24 11:49:30|132.98|131.58|132.96|131.56|132.98|131.58|132.96|131.56|3
1653392980000|2022-05-24 11:49:40|132.98|131.58|133.15|131.75|133.17|131.77|132.98|131.58|10
1653392990000|2022-05-24 11:49:50|133.23|131.83|133.25|131.85|133.29|131.89|133.23|131.83|13
1653393000000|2022-05-24 11:50:00|133.21|131.81|133.24|131.84|133.24|131.84|133.19|131.79|7
1653393020000|2022-05-24 11:50:20|133.26|131.86|133.26|131.86|133.26|131.86|133.26|131.86|1
1653393050000|2022-05-24 11:50:50|133.27|131.87|133.35|131.95|133.35|131.95|133.27|131.87|5
1653393060000|2022-05-24 11:51:00|133.36|131.96|133.42|132.02|133.42|132.02|133.35|131.95|6
1653393070000|2022-05-24 11:51:10|133.44|132.04|133.45|132.05|133.46|132.06|133.44|132.04|3
1653393100000|2022-05-24 11:51:40|133.47|132.07|133.5|132.1|133.5|132.1|133.47|132.07|5
1653393110000|2022-05-24 11:51:50|133.49|132.09|133.49|132.09|133.49|132.09|133.48|132.08|3
1653393120000|2022-05-24 11:52:00|133.48|132.08|133.48|132.08|133.49|132.09|133.48|132.08|7
1653393140000|2022-05-24 11:52:20|133.49|132.09|133.48|132.08|133.49|132.09|133.48|132.08|2
1653393150000|2022-05-24 11:52:30|133.47|132.07|133.47|132.07|133.48|132.08|133.47|132.07|3
1653393170000|2022-05-24 11:52:50|133.45|132.05|133.38|131.98|133.45|132.05|133.38|131.98|6
1653393180000|2022-05-24 11:53:00|133.37|131.97|133.38|131.98|133.38|131.98|133.36|131.96|6
1653393190000|2022-05-24 11:53:10|133.33|131.93|133.28|131.88|133.33|131.93|133.28|131.88|6
1653393200000|2022-05-24 11:53:20|133.32|131.92|133.34|131.94|133.34|131.94|133.32|131.92|3
1653393210000|2022-05-24 11:53:30|133.36|131.96|133.36|131.96|133.36|131.96|133.36|131.96|1
1653393220000|2022-05-24 11:53:40|133.37|131.97|133.34|131.94|133.37|131.97|133.3|131.9|7
1653393230000|2022-05-24 11:53:50|133.35|131.95|133.35|131.95|133.36|131.96|133.35|131.95|3
1653393240000|2022-05-24 11:54:00|133.34|131.94|133.29|131.89|133.35|131.95|133.29|131.89|8
1653393250000|2022-05-24 11:54:10|133.28|131.88|133.26|131.86|133.29|131.89|133.26|131.86|5
1653393260000|2022-05-24 11:54:20|133.27|131.87|133.27|131.87|133.27|131.87|133.26|131.86|3
1653393270000|2022-05-24 11:54:30|133.26|131.86|133.27|131.87|133.27|131.87|133.26|131.86|2
1653393300000|2022-05-24 11:55:00|133.28|131.88|133.27|131.87|133.28|131.88|133.27|131.87|2
1653393330000|2022-05-24 11:55:30|133.26|131.86|133.2|131.8|133.26|131.86|133.2|131.8|8
1653393340000|2022-05-24 11:55:40|133.19|131.79|133.15|131.75|133.2|131.8|133.08|131.68|16
1653393350000|2022-05-24 11:55:50|133.16|131.76|133.15|131.75|133.16|131.76|133.13|131.73|5
1653393360000|2022-05-24 11:56:00|133.14|131.74|133.26|131.86|133.26|131.86|133.14|131.74|6
1653393370000|2022-05-24 11:56:10|133.25|131.85|133.34|131.94|133.34|131.94|133.2|131.8|12
1653393390000|2022-05-24 11:56:30|133.35|131.95|133.3|131.9|133.35|131.95|133.3|131.9|7
1653393400000|2022-05-24 11:56:40|133.29|131.89|133.28|131.88|133.29|131.89|133.28|131.88|2
1653393420000|2022-05-24 11:57:00|133.29|131.89|133.28|131.88|133.29|131.89|133.28|131.88|4
1653393430000|2022-05-24 11:57:10|133.29|131.89|133.33|131.93|133.33|131.93|133.29|131.89|6
1653393440000|2022-05-24 11:57:20|133.31|131.91|133.29|131.89|133.31|131.91|133.29|131.89|2
1653393450000|2022-05-24 11:57:30|133.3|131.9|133.28|131.88|133.3|131.9|133.28|131.88|3
1653393460000|2022-05-24 11:57:40|133.27|131.87|133.28|131.88|133.28|131.88|133.27|131.87|2
1653393470000|2022-05-24 11:57:50|133.27|131.87|133.28|131.88|133.29|131.89|133.27|131.87|4
1653393480000|2022-05-24 11:58:00|133.29|131.89|133.29|131.89|133.35|131.95|133.29|131.89|7
1653393490000|2022-05-24 11:58:10|133.28|131.88|133.28|131.88|133.28|131.88|133.28|131.88|1
1653393500000|2022-05-24 11:58:20|133.27|131.87|133.27|131.87|133.27|131.87|133.26|131.86|3
1653393520000|2022-05-24 11:58:40|133.28|131.88|133.28|131.88|133.28|131.88|133.27|131.87|5
1653393530000|2022-05-24 11:58:50|133.27|131.87|133.34|131.94|133.35|131.95|133.27|131.87|7
1653393540000|2022-05-24 11:59:00|133.33|131.93|133.46|132.06|133.46|132.06|133.32|131.92|12
1653393550000|2022-05-24 11:59:10|133.48|132.08|133.53|132.13|133.54|132.14|133.48|132.08|6
1653393560000|2022-05-24 11:59:20|133.52|132.12|133.52|132.12|133.52|132.12|133.51|132.11|3
1653393580000|2022-05-24 11:59:40|133.53|132.13|133.61|132.21|133.61|132.21|133.53|132.13|4
1653393590000|2022-05-24 11:59:50|133.59|132.19|133.56|132.16|133.59|132.19|133.56|132.16|2
1653393600000|2022-05-24 12:00:00|133.55|132.15|133.48|132.08|133.55|132.15|133.48|132.08|5
1653393610000|2022-05-24 12:00:10|133.46|132.06|133.56|132.16|133.56|132.16|133.46|132.06|7
1653393620000|2022-05-24 12:00:20|133.55|132.15|133.66|132.26|133.66|132.26|133.53|132.13|12
1653393630000|2022-05-24 12:00:30|133.65|132.25|133.64|132.24|133.65|132.25|133.64|132.24|2
1653393640000|2022-05-24 12:00:40|133.65|132.25|133.53|132.13|133.65|132.25|133.51|132.11|15
1653393650000|2022-05-24 12:00:50|133.54|132.14|133.53|132.13|133.54|132.14|133.52|132.12|4
1653393660000|2022-05-24 12:01:00|133.54|132.14|133.54|132.14|133.54|132.14|133.54|132.14|1
1653393670000|2022-05-24 12:01:10|133.52|132.12|133.49|132.09|133.52|132.12|133.49|132.09|4
1653393680000|2022-05-24 12:01:20|133.48|132.08|133.53|132.13|133.53|132.13|133.48|132.08|4
1653393690000|2022-05-24 12:01:30|133.54|132.14|133.49|132.09|133.54|132.14|133.49|132.09|7
1653393700000|2022-05-24 12:01:40|133.48|132.08|133.52|132.12|133.53|132.13|133.48|132.08|6
1653393710000|2022-05-24 12:01:50|133.51|132.11|133.39|131.99|133.51|132.11|133.39|131.99|9
1653393720000|2022-05-24 12:02:00|133.38|131.98|133.44|132.04|133.44|132.04|133.38|131.98|6
1653393730000|2022-05-24 12:02:10|133.42|132.02|133.4|132|133.42|132.02|133.4|132|3
1653393740000|2022-05-24 12:02:20|133.39|131.99|133.39|131.99|133.4|132|133.39|131.99|3
1653393760000|2022-05-24 12:02:40|133.4|132|133.45|132.05|133.46|132.06|133.4|132|5
1653393770000|2022-05-24 12:02:50|133.44|132.04|133.43|132.03|133.44|132.04|133.43|132.03|2
1653393780000|2022-05-24 12:03:00|133.39|131.99|133.45|132.05|133.46|132.06|133.37|131.97|10
1653393790000|2022-05-24 12:03:10|133.46|132.06|133.47|132.07|133.47|132.07|133.46|132.06|2
1653393800000|2022-05-24 12:03:20|133.48|132.08|133.54|132.14|133.54|132.14|133.48|132.08|5
1653393810000|2022-05-24 12:03:30|133.56|132.16|133.66|132.26|133.66|132.26|133.55|132.15|13
1653393840000|2022-05-24 12:04:00|133.65|132.25|133.72|132.32|133.72|132.32|133.65|132.25|8
1653393850000|2022-05-24 12:04:10|133.73|132.33|133.73|132.33|133.73|132.33|133.73|132.33|1
1653393860000|2022-05-24 12:04:20|133.75|132.35|133.76|132.36|133.84|132.44|133.75|132.35|6
1653393900000|2022-05-24 12:05:00|133.77|132.37|133.77|132.37|133.77|132.37|133.77|132.37|1
1653393910000|2022-05-24 12:05:10|133.78|132.38|133.95|132.55|133.95|132.55|133.78|132.38|5
1653393920000|2022-05-24 12:05:20|133.97|132.57|133.86|132.46|133.97|132.57|133.86|132.46|8
1653393940000|2022-05-24 12:05:40|133.88|132.48|133.88|132.48|133.88|132.48|133.88|132.48|1
1653393950000|2022-05-24 12:05:50|133.87|132.47|133.83|132.43|133.87|132.47|133.83|132.43|3
1653393960000|2022-05-24 12:06:00|133.82|132.42|133.83|132.43|133.83|132.43|133.79|132.39|7
1653393970000|2022-05-24 12:06:10|133.81|132.41|133.81|132.41|133.86|132.46|133.81|132.41|10
1653393980000|2022-05-24 12:06:20|133.82|132.42|133.86|132.46|133.86|132.46|133.82|132.42|10
1653393990000|2022-05-24 12:06:30|133.85|132.45|133.7|132.3|133.85|132.45|133.7|132.3|13
1653394000000|2022-05-24 12:06:40|133.68|132.28|133.54|132.14|133.68|132.28|133.54|132.14|8
1653394010000|2022-05-24 12:06:50|133.52|132.12|133.54|132.14|133.54|132.14|133.51|132.11|4
1653394020000|2022-05-24 12:07:00|133.53|132.13|133.54|132.14|133.54|132.14|133.47|132.07|8
1653394030000|2022-05-24 12:07:10|133.53|132.13|133.46|132.06|133.53|132.13|133.46|132.06|12
1653394040000|2022-05-24 12:07:20|133.48|132.08|133.35|131.95|133.48|132.08|133.35|131.95|13
1653394050000|2022-05-24 12:07:30|133.36|131.96|133.36|131.96|133.36|131.96|133.34|131.94|5
1653394060000|2022-05-24 12:07:40|133.37|131.97|133.37|131.97|133.37|131.97|133.35|131.95|4
1653394070000|2022-05-24 12:07:50|133.36|131.96|133.37|131.97|133.37|131.97|133.35|131.95|5
1653394090000|2022-05-24 12:08:10|133.35|131.95|133.26|131.86|133.35|131.95|133.26|131.86|4
1653394100000|2022-05-24 12:08:20|133.25|131.85|133.25|131.85|133.25|131.85|133.25|131.85|1
1653394120000|2022-05-24 12:08:40|133.23|131.83|133.25|131.85|133.25|131.85|133.23|131.83|4
1653394130000|2022-05-24 12:08:50|133.24|131.84|133.26|131.86|133.26|131.86|133.22|131.82|6
1653394140000|2022-05-24 12:09:00|133.24|131.84|133.23|131.83|133.24|131.84|133.22|131.82|3
1653394150000|2022-05-24 12:09:10|133.22|131.82|133.17|131.77|133.23|131.83|133.17|131.77|9
1653394160000|2022-05-24 12:09:20|133.16|131.76|133.08|131.68|133.16|131.76|133.08|131.68|8
1653394170000|2022-05-24 12:09:30|133.05|131.65|132.95|131.55|133.05|131.65|132.95|131.55|7
1653394180000|2022-05-24 12:09:40|132.88|131.48|132.87|131.47|132.88|131.48|132.87|131.47|2
1653394190000|2022-05-24 12:09:50|132.86|131.46|132.83|131.43|132.86|131.46|132.81|131.41|5
1653394200000|2022-05-24 12:10:00|132.8|131.4|132.85|131.45|132.85|131.45|132.8|131.4|3
1653394210000|2022-05-24 12:10:10|132.86|131.46|132.95|131.55|132.98|131.58|132.86|131.46|10
1653394220000|2022-05-24 12:10:20|132.91|131.51|132.86|131.46|132.93|131.53|132.86|131.46|6
1653394230000|2022-05-24 12:10:30|132.85|131.45|132.85|131.45|132.86|131.46|132.85|131.45|3
1653394250000|2022-05-24 12:10:50|132.84|131.44|132.85|131.45|132.85|131.45|132.84|131.44|2
1653394260000|2022-05-24 12:11:00|132.86|131.46|132.78|131.38|132.86|131.46|132.78|131.38|7
1653394300000|2022-05-24 12:11:40|132.77|131.37|132.77|131.37|132.77|131.37|132.77|131.37|1
1653394310000|2022-05-24 12:11:50|132.76|131.36|132.77|131.37|132.77|131.37|132.76|131.36|4
1653394320000|2022-05-24 12:12:00|132.76|131.36|132.77|131.37|132.78|131.38|132.76|131.36|4
1653394330000|2022-05-24 12:12:10|132.78|131.38|132.77|131.37|132.78|131.38|132.77|131.37|2
1653394340000|2022-05-24 12:12:20|132.75|131.35|132.84|131.44|132.84|131.44|132.75|131.35|6
1653394350000|2022-05-24 12:12:30|132.86|131.46|132.85|131.45|132.86|131.46|132.84|131.44|4
1653394370000|2022-05-24 12:12:50|132.86|131.46|133|131.6|133|131.6|132.86|131.46|7
1653394380000|2022-05-24 12:13:00|133.07|131.67|133.07|131.67|133.07|131.67|133|131.6|6
1653394390000|2022-05-24 12:13:10|133.06|131.66|133.09|131.69|133.09|131.69|133.06|131.66|3
1653394400000|2022-05-24 12:13:20|133.1|131.7|133.1|131.7|133.11|131.71|133.1|131.7|3
1653394410000|2022-05-24 12:13:30|133.04|131.64|133.04|131.64|133.04|131.64|132.96|131.56|9
1653394440000|2022-05-24 12:14:00|133.05|131.65|132.99|131.59|133.05|131.65|132.95|131.55|10
1653394450000|2022-05-24 12:14:10|133.01|131.61|132.86|131.46|133.01|131.61|132.86|131.46|11
1653394460000|2022-05-24 12:14:20|132.87|131.47|132.83|131.43|132.87|131.47|132.79|131.39|9
1653394470000|2022-05-24 12:14:30|132.84|131.44|132.83|131.43|132.84|131.44|132.83|131.43|2
1653394480000|2022-05-24 12:14:40|132.82|131.42|132.77|131.37|132.84|131.44|132.77|131.37|7
1653394490000|2022-05-24 12:14:50|132.75|131.35|132.76|131.36|132.77|131.37|132.74|131.34|5
1653394500000|2022-05-24 12:15:00|132.75|131.35|132.75|131.35|132.75|131.35|132.73|131.33|4
1653394510000|2022-05-24 12:15:10|132.74|131.34|132.75|131.35|132.76|131.36|132.74|131.34|6
1653394520000|2022-05-24 12:15:20|132.76|131.36|132.75|131.35|132.76|131.36|132.75|131.35|4
1653394530000|2022-05-24 12:15:30|132.66|131.26|132.54|131.14|132.66|131.26|132.54|131.14|9
1653394540000|2022-05-24 12:15:40|132.56|131.16|132.6|131.2|132.6|131.2|132.5|131.1|13
1653394550000|2022-05-24 12:15:50|132.59|131.19|132.6|131.2|132.6|131.2|132.59|131.19|2
1653394560000|2022-05-24 12:16:00|132.62|131.22|132.7|131.3|132.7|131.3|132.59|131.19|13
1653394570000|2022-05-24 12:16:10|132.67|131.27|132.76|131.36|132.76|131.36|132.67|131.27|6
1653394580000|2022-05-24 12:16:20|132.74|131.34|132.73|131.33|132.75|131.35|132.72|131.32|8
1653394590000|2022-05-24 12:16:30|132.74|131.34|132.72|131.32|132.75|131.35|132.72|131.32|6
1653394600000|2022-05-24 12:16:40|132.7|131.3|132.71|131.31|132.71|131.31|132.7|131.3|2
1653394620000|2022-05-24 12:17:00|132.7|131.3|132.69|131.29|132.7|131.3|132.66|131.26|6
1653394630000|2022-05-24 12:17:10|132.7|131.3|132.76|131.36|132.76|131.36|132.7|131.3|6
1653394640000|2022-05-24 12:17:20|132.75|131.35|132.76|131.36|132.76|131.36|132.75|131.35|2
1653394710000|2022-05-24 12:18:30|132.77|131.37|132.77|131.37|132.77|131.37|132.77|131.37|1
1653394720000|2022-05-24 12:18:40|132.76|131.36|132.76|131.36|132.76|131.36|132.76|131.36|1
1653394750000|2022-05-24 12:19:10|132.77|131.37|132.99|131.59|132.99|131.59|132.77|131.37|5
1653394760000|2022-05-24 12:19:20|133|131.6|133.01|131.61|133.01|131.61|133|131.6|2
1653394770000|2022-05-24 12:19:30|133.02|131.62|133.04|131.64|133.06|131.66|133.02|131.62|4
1653394780000|2022-05-24 12:19:40|133.03|131.63|133.07|131.67|133.08|131.68|133.03|131.63|5
1653394790000|2022-05-24 12:19:50|133.08|131.68|133.13|131.73|133.13|131.73|133.08|131.68|4
1653394800000|2022-05-24 12:20:00|133.12|131.72|133.02|131.62|133.12|131.72|133.02|131.62|8
1653394830000|2022-05-24 12:20:30|133.03|131.63|133.03|131.63|133.03|131.63|133.03|131.63|1
1653394840000|2022-05-24 12:20:40|133.02|131.62|133.02|131.62|133.02|131.62|133.02|131.62|1
1653394850000|2022-05-24 12:20:50|132.99|131.59|132.88|131.48|132.99|131.59|132.87|131.47|8
1653394860000|2022-05-24 12:21:00|132.87|131.47|132.88|131.48|132.88|131.48|132.87|131.47|2
1653394870000|2022-05-24 12:21:10|132.89|131.49|132.89|131.49|132.89|131.49|132.89|131.49|1
1653394880000|2022-05-24 12:21:20|132.9|131.5|132.93|131.53|132.93|131.53|132.9|131.5|6
1653394900000|2022-05-24 12:21:40|132.94|131.54|132.97|131.57|132.97|131.57|132.93|131.53|4
1653394920000|2022-05-24 12:22:00|132.96|131.56|132.96|131.56|132.96|131.56|132.95|131.55|3
1653394930000|2022-05-24 12:22:10|132.95|131.55|132.86|131.46|132.95|131.55|132.86|131.46|4
1653394940000|2022-05-24 12:22:20|132.87|131.47|132.86|131.46|132.87|131.47|132.86|131.46|2
1653394950000|2022-05-24 12:22:30|132.84|131.44|132.85|131.45|132.85|131.45|132.84|131.44|2
1653394960000|2022-05-24 12:22:40|132.84|131.44|132.84|131.44|132.84|131.44|132.83|131.43|3
1653394970000|2022-05-24 12:22:50|132.85|131.45|132.85|131.45|132.85|131.45|132.85|131.45|1
1653394980000|2022-05-24 12:23:00|132.84|131.44|132.65|131.25|132.84|131.44|132.64|131.24|11
1653394990000|2022-05-24 12:23:10|132.64|131.24|132.64|131.24|132.64|131.24|132.61|131.21|6
1653395000000|2022-05-24 12:23:20|132.65|131.25|132.72|131.32|132.72|131.32|132.65|131.25|4
1653395020000|2022-05-24 12:23:40|132.71|131.31|132.64|131.24|132.72|131.32|132.64|131.24|7
1653395030000|2022-05-24 12:23:50|132.63|131.23|132.55|131.15|132.63|131.23|132.55|131.15|6
1653395040000|2022-05-24 12:24:00|132.54|131.14|132.57|131.17|132.58|131.18|132.51|131.11|7
1653395050000|2022-05-24 12:24:10|132.56|131.16|132.67|131.27|132.68|131.28|132.55|131.15|9
1653395060000|2022-05-24 12:24:20|132.66|131.26|132.66|131.26|132.66|131.26|132.66|131.26|1
1653395070000|2022-05-24 12:24:30|132.67|131.27|132.71|131.31|132.71|131.31|132.67|131.27|4
1653395080000|2022-05-24 12:24:40|132.7|131.3|132.65|131.25|132.7|131.3|132.63|131.23|4
1653395090000|2022-05-24 12:24:50|132.64|131.24|132.57|131.17|132.64|131.24|132.56|131.16|9
1653395100000|2022-05-24 12:25:00|132.58|131.18|132.54|131.14|132.58|131.18|132.54|131.14|4
1653395110000|2022-05-24 12:25:10|132.55|131.15|132.54|131.14|132.55|131.15|132.54|131.14|4
1653395130000|2022-05-24 12:25:30|132.52|131.12|132.4|131|132.52|131.12|132.4|131|13
1653395140000|2022-05-24 12:25:40|132.39|130.99|132.37|130.97|132.4|131|132.33|130.93|14
1653395150000|2022-05-24 12:25:50|132.35|130.95|132.17|130.77|132.37|130.97|132.15|130.75|16
1653395160000|2022-05-24 12:26:00|132.15|130.75|132.42|131.02|132.44|131.04|132.15|130.75|17
1653395170000|2022-05-24 12:26:10|132.37|130.97|132.37|130.97|132.37|130.97|132.35|130.95|7
1653395180000|2022-05-24 12:26:20|132.36|130.96|132.4|131|132.43|131.03|132.36|130.96|8
1653395190000|2022-05-24 12:26:30|132.39|130.99|132.44|131.04|132.44|131.04|132.39|130.99|4
1653395200000|2022-05-24 12:26:40|132.45|131.05|132.42|131.02|132.47|131.07|132.42|131.02|8
1653395210000|2022-05-24 12:26:50|132.48|131.08|132.57|131.17|132.59|131.19|132.48|131.08|13
1653395220000|2022-05-24 12:27:00|132.55|131.15|132.58|131.18|132.58|131.18|132.55|131.15|4
1653395230000|2022-05-24 12:27:10|132.57|131.17|132.52|131.12|132.57|131.17|132.52|131.12|4
1653395240000|2022-05-24 12:27:20|132.51|131.11|132.5|131.1|132.51|131.11|132.46|131.06|10
1653395250000|2022-05-24 12:27:30|132.49|131.09|132.49|131.09|132.49|131.09|132.49|131.09|1
1653395260000|2022-05-24 12:27:40|132.5|131.1|132.5|131.1|132.5|131.1|132.5|131.1|1
1653395270000|2022-05-24 12:27:50|132.49|131.09|132.49|131.09|132.49|131.09|132.49|131.09|1
1653395280000|2022-05-24 12:28:00|132.48|131.08|132.49|131.09|132.49|131.09|132.47|131.07|6
1653395290000|2022-05-24 12:28:10|132.51|131.11|132.54|131.14|132.54|131.14|132.51|131.11|4
1653395300000|2022-05-24 12:28:20|132.56|131.16|132.61|131.21|132.65|131.25|132.56|131.16|8
1653395310000|2022-05-24 12:28:30|132.59|131.19|132.59|131.19|132.59|131.19|132.59|131.19|1
1653395320000|2022-05-24 12:28:40|132.61|131.21|132.62|131.22|132.62|131.22|132.6|131.2|3
1653395330000|2022-05-24 12:28:50|132.61|131.21|132.7|131.3|132.7|131.3|132.61|131.21|8
1653395340000|2022-05-24 12:29:00|132.71|131.31|132.77|131.37|132.77|131.37|132.71|131.31|7
1653395350000|2022-05-24 12:29:10|132.75|131.35|132.69|131.29|132.75|131.35|132.69|131.29|4
1653395360000|2022-05-24 12:29:20|132.68|131.28|132.64|131.24|132.68|131.28|132.63|131.23|6
1653395370000|2022-05-24 12:29:30|132.65|131.25|132.67|131.27|132.68|131.28|132.65|131.25|3
1653395380000|2022-05-24 12:29:40|132.66|131.26|132.67|131.27|132.67|131.27|132.66|131.26|2
1653395390000|2022-05-24 12:29:50|132.68|131.28|132.7|131.3|132.71|131.31|132.68|131.28|3
1653395400000|2022-05-24 12:30:00|132.69|131.29|132.62|131.22|132.69|131.29|132.62|131.22|10
1653395410000|2022-05-24 12:30:10|132.61|131.21|132.57|131.17|132.61|131.21|132.57|131.17|7
1653395420000|2022-05-24 12:30:20|132.56|131.16|132.55|131.15|132.57|131.17|132.55|131.15|3
1653395430000|2022-05-24 12:30:30|132.56|131.16|132.58|131.18|132.58|131.18|132.56|131.16|2
1653395440000|2022-05-24 12:30:40|132.57|131.17|132.57|131.17|132.57|131.17|132.57|131.17|1
1653395450000|2022-05-24 12:30:50|132.56|131.16|132.53|131.13|132.56|131.16|132.53|131.13|4
1653395460000|2022-05-24 12:31:00|132.52|131.12|132.52|131.12|132.53|131.13|132.52|131.12|5
1653395470000|2022-05-24 12:31:10|132.53|131.13|132.56|131.16|132.56|131.16|132.51|131.11|12
1653395480000|2022-05-24 12:31:20|132.57|131.17|132.6|131.2|132.6|131.2|132.56|131.16|7
1653395490000|2022-05-24 12:31:30|132.61|131.21|132.62|131.22|132.66|131.26|132.61|131.21|8
1653395500000|2022-05-24 12:31:40|132.64|131.24|132.64|131.24|132.64|131.24|132.64|131.24|1
1653395510000|2022-05-24 12:31:50|132.67|131.27|132.76|131.36|132.76|131.36|132.67|131.27|6
1653395530000|2022-05-24 12:32:10|132.85|131.45|132.97|131.57|132.97|131.57|132.85|131.45|14
1653395540000|2022-05-24 12:32:20|132.96|131.56|133.01|131.61|133.02|131.62|132.96|131.56|6
1653395550000|2022-05-24 12:32:30|133.02|131.62|132.96|131.56|133.04|131.64|132.94|131.54|10
1653395560000|2022-05-24 12:32:40|132.95|131.55|132.95|131.55|132.96|131.56|132.95|131.55|5
1653395570000|2022-05-24 12:32:50|132.94|131.54|132.96|131.56|132.96|131.56|132.93|131.53|5
1653395590000|2022-05-24 12:33:10|132.95|131.55|133.01|131.61|133.01|131.61|132.95|131.55|5
1653395600000|2022-05-24 12:33:20|133.02|131.62|133.02|131.62|133.05|131.65|133.01|131.61|7
1653395610000|2022-05-24 12:33:30|133.01|131.61|133.01|131.61|133.02|131.62|133.01|131.61|7
1653395620000|2022-05-24 12:33:40|133.02|131.62|133.01|131.61|133.02|131.62|133.01|131.61|2
1653395640000|2022-05-24 12:34:00|133|131.6|132.91|131.51|133|131.6|132.91|131.51|7
1653395650000|2022-05-24 12:34:10|132.92|131.52|132.96|131.56|132.96|131.56|132.91|131.51|6
1653395660000|2022-05-24 12:34:20|132.95|131.55|132.97|131.57|132.97|131.57|132.95|131.55|5
1653395670000|2022-05-24 12:34:30|132.96|131.56|132.93|131.53|132.97|131.57|132.93|131.53|8
1653395680000|2022-05-24 12:34:40|132.94|131.54|132.96|131.56|132.96|131.56|132.94|131.54|3
1653395690000|2022-05-24 12:34:50|132.95|131.55|132.96|131.56|132.97|131.57|132.95|131.55|4
1653395700000|2022-05-24 12:35:00|132.95|131.55|133.02|131.62|133.02|131.62|132.95|131.55|8
1653395710000|2022-05-24 12:35:10|133.01|131.61|133.02|131.62|133.02|131.62|133|131.6|12
1653395720000|2022-05-24 12:35:20|133|131.6|133|131.6|133.01|131.61|133|131.6|5
1653395730000|2022-05-24 12:35:30|133.01|131.61|132.85|131.45|133.01|131.61|132.85|131.45|16
1653395740000|2022-05-24 12:35:40|132.84|131.44|132.83|131.43|132.84|131.44|132.83|131.43|2
1653395750000|2022-05-24 12:35:50|132.84|131.44|132.84|131.44|132.86|131.46|132.84|131.44|4
1653395760000|2022-05-24 12:36:00|132.81|131.41|132.84|131.44|132.86|131.46|132.81|131.41|6
1653395770000|2022-05-24 12:36:10|132.86|131.46|132.84|131.44|132.86|131.46|132.82|131.42|3
1653395780000|2022-05-24 12:36:20|132.85|131.45|132.9|131.5|132.9|131.5|132.83|131.43|22
1653395790000|2022-05-24 12:36:30|132.89|131.49|132.9|131.5|132.9|131.5|132.89|131.49|10
1653395800000|2022-05-24 12:36:40|132.89|131.49|132.89|131.49|132.91|131.51|132.89|131.49|28
1653395810000|2022-05-24 12:36:50|132.9|131.5|132.91|131.51|132.91|131.51|132.89|131.49|19
1653395820000|2022-05-24 12:37:00|132.89|131.49|132.9|131.5|132.92|131.52|132.89|131.49|24
1653395830000|2022-05-24 12:37:10|132.91|131.51|133|131.6|133.02|131.62|132.91|131.51|17
1653395840000|2022-05-24 12:37:20|133.01|131.61|133|131.6|133.01|131.61|132.99|131.59|21
1653395850000|2022-05-24 12:37:30|133.01|131.61|133.01|131.61|133.1|131.7|132.99|131.59|23
1653395860000|2022-05-24 12:37:40|133|131.6|133|131.6|133.03|131.63|133|131.6|26
1653395870000|2022-05-24 12:37:50|133.01|131.61|133.09|131.69|133.09|131.69|133.01|131.61|8
1653395880000|2022-05-24 12:38:00|133.1|131.7|133.18|131.78|133.18|131.78|133.09|131.69|14
1653395890000|2022-05-24 12:38:10|133.2|131.8|133.29|131.89|133.3|131.9|133.2|131.8|7
1653395900000|2022-05-24 12:38:20|133.3|131.9|133.05|131.65|133.34|131.94|133.04|131.64|20
1653395910000|2022-05-24 12:38:30|133.04|131.64|133.04|131.64|133.04|131.64|133.04|131.64|1
1653395920000|2022-05-24 12:38:40|133.03|131.63|133.04|131.64|133.04|131.64|133.03|131.63|2
1653395930000|2022-05-24 12:38:50|133.06|131.66|133.06|131.66|133.07|131.67|133.05|131.65|5
1653395940000|2022-05-24 12:39:00|133.07|131.67|133.09|131.69|133.09|131.69|133.07|131.67|2
1653395950000|2022-05-24 12:39:10|133.1|131.7|133.1|131.7|133.1|131.7|133.1|131.7|1
1653395960000|2022-05-24 12:39:20|133.09|131.69|133.11|131.71|133.12|131.72|133.08|131.68|7
1653395970000|2022-05-24 12:39:30|133.1|131.7|133.11|131.71|133.11|131.71|133.1|131.7|4
1653395980000|2022-05-24 12:39:40|133.1|131.7|133.08|131.68|133.1|131.7|133.07|131.67|5
1653395990000|2022-05-24 12:39:50|133.09|131.69|133.09|131.69|133.09|131.69|133.09|131.69|1
1653396000000|2022-05-24 12:40:00|133.1|131.7|133.09|131.69|133.1|131.7|133.08|131.68|4
1653396010000|2022-05-24 12:40:10|133.08|131.68|133.06|131.66|133.08|131.68|133.05|131.65|5
1653396020000|2022-05-24 12:40:20|133.05|131.65|133.03|131.63|133.05|131.65|133.03|131.63|4
1653396030000|2022-05-24 12:40:30|133.04|131.64|133.04|131.64|133.04|131.64|133.04|131.64|1
1653396060000|2022-05-24 12:41:00|133.03|131.63|133.03|131.63|133.03|131.63|133.03|131.63|1
1653396070000|2022-05-24 12:41:10|133.02|131.62|133.03|131.63|133.03|131.63|133.02|131.62|4
1653396080000|2022-05-24 12:41:20|133.04|131.64|133.15|131.75|133.15|131.75|133.04|131.64|8
1653396090000|2022-05-24 12:41:30|133.16|131.76|133.11|131.71|133.16|131.76|133.11|131.71|5
1653396100000|2022-05-24 12:41:40|133.1|131.7|133.08|131.68|133.1|131.7|133.08|131.68|4
1653396110000|2022-05-24 12:41:50|133.1|131.7|133.11|131.71|133.12|131.72|133.1|131.7|4
1653396120000|2022-05-24 12:42:00|133.12|131.72|133.04|131.64|133.16|131.76|133|131.6|16
1653396130000|2022-05-24 12:42:10|133.06|131.66|133.05|131.65|133.07|131.67|133.05|131.65|4
1653396140000|2022-05-24 12:42:20|133.06|131.66|133.06|131.66|133.06|131.66|133.06|131.66|1
1653396150000|2022-05-24 12:42:30|133.05|131.65|133.05|131.65|133.05|131.65|133.05|131.65|1
1653396160000|2022-05-24 12:42:40|133.04|131.64|133.05|131.65|133.05|131.65|133.04|131.64|2
1653396180000|2022-05-24 12:43:00|133.06|131.66|133.06|131.66|133.06|131.66|133.05|131.65|3
1653396190000|2022-05-24 12:43:10|133.05|131.65|133.13|131.73|133.13|131.73|133.05|131.65|5
1653396210000|2022-05-24 12:43:30|133.12|131.72|133.07|131.67|133.12|131.72|133.07|131.67|4
1653396240000|2022-05-24 12:44:00|133.08|131.68|133.13|131.73|133.15|131.75|133.07|131.67|11
1653396250000|2022-05-24 12:44:10|133.12|131.72|133.07|131.67|133.12|131.72|133.07|131.67|6
1653396270000|2022-05-24 12:44:30|133.08|131.68|133.04|131.64|133.08|131.68|133.04|131.64|4
1653396280000|2022-05-24 12:44:40|133.05|131.65|133.04|131.64|133.05|131.65|133.04|131.64|2
1653396290000|2022-05-24 12:44:50|133.05|131.65|132.99|131.59|133.05|131.65|132.99|131.59|5
1653396300000|2022-05-24 12:45:00|132.98|131.58|133.05|131.65|133.07|131.67|132.96|131.56|8
1653396310000|2022-05-24 12:45:10|133.06|131.66|133.05|131.65|133.06|131.66|133.05|131.65|6
1653396320000|2022-05-24 12:45:20|133.06|131.66|133.06|131.66|133.06|131.66|133.06|131.66|1
1653396330000|2022-05-24 12:45:30|133.05|131.65|133.05|131.65|133.05|131.65|133.05|131.65|1
1653396340000|2022-05-24 12:45:40|133.04|131.64|133.05|131.65|133.05|131.65|133.04|131.64|2
1653396350000|2022-05-24 12:45:50|133.04|131.64|133.05|131.65|133.05|131.65|133.04|131.64|4
1653396360000|2022-05-24 12:46:00|133.06|131.66|133.06|131.66|133.06|131.66|133.05|131.65|3
1653396370000|2022-05-24 12:46:10|133.05|131.65|132.99|131.59|133.05|131.65|132.99|131.59|6
1653396380000|2022-05-24 12:46:20|132.98|131.58|132.98|131.58|132.99|131.59|132.98|131.58|3
1653396390000|2022-05-24 12:46:30|132.97|131.57|132.97|131.57|132.97|131.57|132.96|131.56|3
1653396400000|2022-05-24 12:46:40|132.98|131.58|132.96|131.56|132.98|131.58|132.96|131.56|6
1653396410000|2022-05-24 12:46:50|132.97|131.57|133.05|131.65|133.05|131.65|132.97|131.57|6
1653396440000|2022-05-24 12:47:20|133.04|131.64|133.06|131.66|133.06|131.66|132.99|131.59|8
1653396470000|2022-05-24 12:47:50|133.05|131.65|133.06|131.66|133.06|131.66|133.05|131.65|2
1653396480000|2022-05-24 12:48:00|133.05|131.65|133.06|131.66|133.06|131.66|133.05|131.65|6
1653396510000|2022-05-24 12:48:30|133.05|131.65|133|131.6|133.05|131.65|132.99|131.59|8
1653396520000|2022-05-24 12:48:40|132.99|131.59|132.97|131.57|132.99|131.59|132.97|131.57|3
1653396530000|2022-05-24 12:48:50|132.96|131.56|132.97|131.57|132.97|131.57|132.96|131.56|2
1653396540000|2022-05-24 12:49:00|132.98|131.58|133.02|131.62|133.06|131.66|132.98|131.58|6
1653396550000|2022-05-24 12:49:10|133|131.6|132.98|131.58|133|131.6|132.97|131.57|5
1653396560000|2022-05-24 12:49:20|132.97|131.57|132.97|131.57|132.97|131.57|132.97|131.57|1
1653396570000|2022-05-24 12:49:30|132.96|131.56|132.97|131.57|132.97|131.57|132.96|131.56|2
1653396590000|2022-05-24 12:49:50|132.96|131.56|132.97|131.57|132.97|131.57|132.96|131.56|2
1653396600000|2022-05-24 12:50:00|132.98|131.58|133.07|131.67|133.07|131.67|132.98|131.58|6
1653396610000|2022-05-24 12:50:10|133.06|131.66|132.99|131.59|133.07|131.67|132.99|131.59|6
1653396620000|2022-05-24 12:50:20|133|131.6|133|131.6|133|131.6|133|131.6|1
1653396640000|2022-05-24 12:50:40|133.03|131.63|133.04|131.64|133.05|131.65|133.03|131.63|4
1653396660000|2022-05-24 12:51:00|133.05|131.65|133.05|131.65|133.06|131.66|133.05|131.65|3
1653396670000|2022-05-24 12:51:10|133.04|131.64|133.05|131.65|133.05|131.65|133.04|131.64|4
1653396680000|2022-05-24 12:51:20|133.12|131.72|133.09|131.69|133.16|131.76|133.09|131.69|10
1653396690000|2022-05-24 12:51:30|133.08|131.68|133.07|131.67|133.09|131.69|133.07|131.67|6
1653396700000|2022-05-24 12:51:40|133.08|131.68|132.97|131.57|133.08|131.68|132.97|131.57|18
1653396710000|2022-05-24 12:51:50|132.96|131.56|132.98|131.58|132.98|131.58|132.96|131.56|9
1653396720000|2022-05-24 12:52:00|132.97|131.57|132.98|131.58|132.98|131.58|132.97|131.57|2
1653396730000|2022-05-24 12:52:10|132.99|131.59|132.98|131.58|132.99|131.59|132.98|131.58|2
1653396770000|2022-05-24 12:52:50|132.97|131.57|132.88|131.48|132.97|131.57|132.88|131.48|5
1653396780000|2022-05-24 12:53:00|132.87|131.47|132.98|131.58|132.98|131.58|132.87|131.47|5
1653396800000|2022-05-24 12:53:20|132.97|131.57|132.97|131.57|132.98|131.58|132.96|131.56|4
1653396810000|2022-05-24 12:53:30|132.96|131.56|132.96|131.56|132.97|131.57|132.96|131.56|13
1653396820000|2022-05-24 12:53:40|132.97|131.57|132.97|131.57|132.97|131.57|132.96|131.56|5
1653396830000|2022-05-24 12:53:50|132.96|131.56|132.97|131.57|132.97|131.57|132.96|131.56|2
1653396840000|2022-05-24 12:54:00|132.99|131.59|133.04|131.64|133.05|131.65|132.99|131.59|5
1653396850000|2022-05-24 12:54:10|133.05|131.65|133.06|131.66|133.06|131.66|133.05|131.65|4
1653396860000|2022-05-24 12:54:20|133.05|131.65|133.06|131.66|133.06|131.66|133.05|131.65|2
1653396900000|2022-05-24 12:55:00|133.04|131.64|132.98|131.58|133.04|131.64|132.98|131.58|5
1653396910000|2022-05-24 12:55:10|132.97|131.57|132.96|131.56|132.97|131.57|132.96|131.56|6
1653396920000|2022-05-24 12:55:20|132.97|131.57|132.97|131.57|132.97|131.57|132.97|131.57|1
1653396930000|2022-05-24 12:55:30|132.96|131.56|132.87|131.47|132.96|131.56|132.87|131.47|6
1653396940000|2022-05-24 12:55:40|132.88|131.48|132.97|131.57|132.97|131.57|132.88|131.48|7
1653396950000|2022-05-24 12:55:50|132.98|131.58|132.97|131.57|132.98|131.58|132.96|131.56|4
1653396960000|2022-05-24 12:56:00|132.98|131.58|132.97|131.57|132.98|131.58|132.97|131.57|2
1653396980000|2022-05-24 12:56:20|132.98|131.58|132.97|131.57|132.98|131.58|132.97|131.57|2
1653396990000|2022-05-24 12:56:30|132.98|131.58|132.98|131.58|132.98|131.58|132.98|131.58|1
1653397000000|2022-05-24 12:56:40|132.97|131.57|132.97|131.57|132.97|131.57|132.97|131.57|1
1653397010000|2022-05-24 12:56:50|132.98|131.58|132.97|131.57|132.98|131.58|132.97|131.57|2
1653397020000|2022-05-24 12:57:00|132.98|131.58|132.95|131.55|132.98|131.58|132.95|131.55|3
1653397030000|2022-05-24 12:57:10|132.94|131.54|132.91|131.51|132.94|131.54|132.89|131.49|7
1653397040000|2022-05-24 12:57:20|132.9|131.5|132.88|131.48|132.9|131.5|132.88|131.48|3
1653397060000|2022-05-24 12:57:40|132.89|131.49|132.89|131.49|132.89|131.49|132.89|131.49|1
1653397070000|2022-05-24 12:57:50|132.9|131.5|132.97|131.57|132.97|131.57|132.89|131.49|6
1653397090000|2022-05-24 12:58:10|132.96|131.56|132.88|131.48|132.98|131.58|132.88|131.48|8
1653397100000|2022-05-24 12:58:20|132.89|131.49|132.87|131.47|132.89|131.49|132.87|131.47|5
1653397110000|2022-05-24 12:58:30|132.88|131.48|132.76|131.36|132.88|131.48|132.76|131.36|9
1653397120000|2022-05-24 12:58:40|132.75|131.35|132.67|131.27|132.75|131.35|132.67|131.27|5
1653397130000|2022-05-24 12:58:50|132.66|131.26|132.66|131.26|132.66|131.26|132.66|131.26|1
1653397160000|2022-05-24 12:59:20|132.65|131.25|132.55|131.15|132.65|131.25|132.55|131.15|6
1653397170000|2022-05-24 12:59:30|132.56|131.16|132.55|131.15|132.56|131.16|132.55|131.15|2
1653397180000|2022-05-24 12:59:40|132.61|131.21|132.61|131.21|132.61|131.21|132.6|131.2|3
1653397190000|2022-05-24 12:59:50|132.6|131.2|132.67|131.27|132.67|131.27|132.6|131.2|7
1653397210000|2022-05-24 13:00:10|132.69|131.29|132.69|131.29|132.69|131.29|132.67|131.27|3
1653397220000|2022-05-24 13:00:20|132.68|131.28|132.65|131.25|132.68|131.28|132.64|131.24|4
1653397230000|2022-05-24 13:00:30|132.64|131.24|132.57|131.17|132.64|131.24|132.57|131.17|6
1653397240000|2022-05-24 13:00:40|132.56|131.16|132.55|131.15|132.57|131.17|132.55|131.15|4
1653397250000|2022-05-24 13:00:50|132.54|131.14|132.48|131.08|132.54|131.14|132.48|131.08|4
1653397260000|2022-05-24 13:01:00|132.46|131.06|132.45|131.05|132.46|131.06|132.36|130.96|8
1653397270000|2022-05-24 13:01:10|132.46|131.06|132.46|131.06|132.52|131.12|132.46|131.06|7
1653397280000|2022-05-24 13:01:20|132.45|131.05|132.45|131.05|132.45|131.05|132.45|131.05|1
1653397290000|2022-05-24 13:01:30|132.46|131.06|132.46|131.06|132.46|131.06|132.46|131.06|1
1653397300000|2022-05-24 13:01:40|132.45|131.05|132.37|130.97|132.45|131.05|132.36|130.96|5
1653397310000|2022-05-24 13:01:50|132.36|130.96|132.27|130.87|132.36|130.96|132.27|130.87|7
1653397320000|2022-05-24 13:02:00|132.26|130.86|132.26|130.86|132.27|130.87|132.25|130.85|4
1653397330000|2022-05-24 13:02:10|132.25|130.85|132.34|130.94|132.34|130.94|132.25|130.85|6
1653397340000|2022-05-24 13:02:20|132.35|130.95|132.35|130.95|132.36|130.96|132.35|130.95|3
1653397350000|2022-05-24 13:02:30|132.37|130.97|132.36|130.96|132.37|130.97|132.35|130.95|3
1653397360000|2022-05-24 13:02:40|132.34|130.94|132.28|130.88|132.34|130.94|132.28|130.88|4
1653397370000|2022-05-24 13:02:50|132.27|130.87|132.25|130.85|132.27|130.87|132.25|130.85|5
1653397380000|2022-05-24 13:03:00|132.24|130.84|132.29|130.89|132.29|130.89|132.24|130.84|4
1653397390000|2022-05-24 13:03:10|132.3|130.9|132.36|130.96|132.36|130.96|132.3|130.9|5
1653397400000|2022-05-24 13:03:20|132.35|130.95|132.35|130.95|132.35|130.95|132.34|130.94|3
1653397410000|2022-05-24 13:03:30|132.36|130.96|132.36|130.96|132.36|130.96|132.36|130.96|1
1653397420000|2022-05-24 13:03:40|132.35|130.95|132.35|130.95|132.35|130.95|132.35|130.95|1
1653397440000|2022-05-24 13:04:00|132.32|130.92|132.32|130.92|132.33|130.93|132.28|130.88|7
1653397450000|2022-05-24 13:04:10|132.33|130.93|132.33|130.93|132.33|130.93|132.32|130.92|3
1653397460000|2022-05-24 13:04:20|132.34|130.94|132.37|130.97|132.43|131.03|132.34|130.94|8
1653397470000|2022-05-24 13:04:30|132.36|130.96|132.37|130.97|132.37|130.97|132.36|130.96|4
1653397490000|2022-05-24 13:04:50|132.36|130.96|132.34|130.94|132.36|130.96|132.34|130.94|4
1653397500000|2022-05-24 13:05:00|132.33|130.93|132.35|130.95|132.35|130.95|132.33|130.93|6
1653397510000|2022-05-24 13:05:10|132.34|130.94|132.35|130.95|132.35|130.95|132.34|130.94|2
1653397530000|2022-05-24 13:05:30|132.36|130.96|132.42|131.02|132.43|131.03|132.36|130.96|7
1653397540000|2022-05-24 13:05:40|132.43|131.03|132.42|131.02|132.43|131.03|132.42|131.02|2
1653397550000|2022-05-24 13:05:50|132.4|131|132.41|131.01|132.41|131.01|132.38|130.98|6
1653397560000|2022-05-24 13:06:00|132.44|131.04|132.43|131.03|132.44|131.04|132.41|131.01|9
1653397570000|2022-05-24 13:06:10|132.42|131.02|132.43|131.03|132.43|131.03|132.42|131.02|2
1653397580000|2022-05-24 13:06:20|132.42|131.02|132.42|131.02|132.42|131.02|132.42|131.02|1
1653397590000|2022-05-24 13:06:30|132.4|131|132.34|130.94|132.4|131|132.34|130.94|8
1653397610000|2022-05-24 13:06:50|132.33|130.93|132.34|130.94|132.34|130.94|132.33|130.93|2
1653397620000|2022-05-24 13:07:00|132.33|130.93|132.29|130.89|132.33|130.93|132.29|130.89|5
1653397630000|2022-05-24 13:07:10|132.28|130.88|132.26|130.86|132.28|130.88|132.26|130.86|3
1653397640000|2022-05-24 13:07:20|132.25|130.85|132.32|130.92|132.32|130.92|132.25|130.85|4
1653397650000|2022-05-24 13:07:30|132.35|130.95|132.43|131.03|132.43|131.03|132.35|130.95|3
1653397660000|2022-05-24 13:07:40|132.44|131.04|132.43|131.03|132.44|131.04|132.43|131.03|6
1653397680000|2022-05-24 13:08:00|132.44|131.04|132.45|131.05|132.47|131.07|132.44|131.04|5
1653397690000|2022-05-24 13:08:10|132.44|131.04|132.45|131.05|132.45|131.05|132.44|131.04|2
1653397700000|2022-05-24 13:08:20|132.44|131.04|132.46|131.06|132.46|131.06|132.44|131.04|2
1653397710000|2022-05-24 13:08:30|132.44|131.04|132.45|131.05|132.45|131.05|132.44|131.04|2
1653397740000|2022-05-24 13:09:00|132.43|131.03|132.44|131.04|132.44|131.04|132.35|130.95|10
1653397750000|2022-05-24 13:09:10|132.43|131.03|132.43|131.03|132.43|131.03|132.42|131.02|5
1653397760000|2022-05-24 13:09:20|132.42|131.02|132.43|131.03|132.43|131.03|132.42|131.02|2
1653397770000|2022-05-24 13:09:30|132.44|131.04|132.56|131.16|132.56|131.16|132.44|131.04|5
1653397780000|2022-05-24 13:09:40|132.62|131.22|132.55|131.15|132.62|131.22|132.53|131.13|8
1653397790000|2022-05-24 13:09:50|132.53|131.13|132.63|131.23|132.63|131.23|132.53|131.13|6
1653397830000|2022-05-24 13:10:30|132.62|131.22|132.56|131.16|132.62|131.22|132.56|131.16|6
1653397840000|2022-05-24 13:10:40|132.55|131.15|132.55|131.15|132.55|131.15|132.55|131.15|1
1653397850000|2022-05-24 13:10:50|132.54|131.14|132.56|131.16|132.56|131.16|132.54|131.14|4
1653397860000|2022-05-24 13:11:00|132.57|131.17|132.57|131.17|132.58|131.18|132.55|131.15|5
1653397900000|2022-05-24 13:11:40|132.56|131.16|132.48|131.08|132.56|131.16|132.48|131.08|8
1653397910000|2022-05-24 13:11:50|132.49|131.09|132.48|131.08|132.49|131.09|132.48|131.08|2
1653397920000|2022-05-24 13:12:00|132.49|131.09|132.37|130.97|132.49|131.09|132.37|130.97|13
1653397930000|2022-05-24 13:12:10|132.36|130.96|132.34|130.94|132.36|130.96|132.34|130.94|9
1653397940000|2022-05-24 13:12:20|132.35|130.95|132.44|131.04|132.44|131.04|132.35|130.95|6
1653397950000|2022-05-24 13:12:30|132.45|131.05|132.43|131.03|132.45|131.05|132.43|131.03|15
1653397960000|2022-05-24 13:12:40|132.44|131.04|132.44|131.04|132.44|131.04|132.43|131.03|3
1653397970000|2022-05-24 13:12:50|132.45|131.05|132.45|131.05|132.45|131.05|132.45|131.05|1
1653397980000|2022-05-24 13:13:00|132.44|131.04|132.44|131.04|132.44|131.04|132.44|131.04|1
1653398020000|2022-05-24 13:13:40|132.43|131.03|132.36|130.96|132.43|131.03|132.36|130.96|6
1653398030000|2022-05-24 13:13:50|132.35|130.95|132.26|130.86|132.35|130.95|132.26|130.86|7
1653398040000|2022-05-24 13:14:00|132.25|130.85|132.43|131.03|132.43|131.03|132.25|130.85|11
1653398050000|2022-05-24 13:14:10|132.42|131.02|132.42|131.02|132.42|131.02|132.42|131.02|1
1653398060000|2022-05-24 13:14:20|132.43|131.03|132.45|131.05|132.45|131.05|132.43|131.03|2
1653398070000|2022-05-24 13:14:30|132.47|131.07|132.54|131.14|132.55|131.15|132.45|131.05|8
1653398080000|2022-05-24 13:14:40|132.58|131.18|132.61|131.21|132.61|131.21|132.58|131.18|2
1653398090000|2022-05-24 13:14:50|132.62|131.22|132.6|131.2|132.62|131.22|132.6|131.2|2
1653398100000|2022-05-24 13:15:00|132.62|131.22|132.67|131.27|132.72|131.32|132.62|131.22|9
1653398110000|2022-05-24 13:15:10|132.65|131.25|132.65|131.25|132.65|131.25|132.65|131.25|1
1653398120000|2022-05-24 13:15:20|132.66|131.26|132.72|131.32|132.72|131.32|132.66|131.26|5
1653398130000|2022-05-24 13:15:30|132.74|131.34|132.85|131.45|132.86|131.46|132.74|131.34|6
1653398140000|2022-05-24 13:15:40|132.87|131.47|132.91|131.51|132.91|131.51|132.86|131.46|5
1653398150000|2022-05-24 13:15:50|132.92|131.52|133.04|131.64|133.04|131.64|132.92|131.52|11
1653398160000|2022-05-24 13:16:00|133.03|131.63|133.04|131.64|133.04|131.64|133.02|131.62|8
1653398170000|2022-05-24 13:16:10|133.03|131.63|132.86|131.46|133.03|131.63|132.86|131.46|10
1653398180000|2022-05-24 13:16:20|132.87|131.47|132.85|131.45|132.87|131.47|132.85|131.45|7
1653398190000|2022-05-24 13:16:30|132.83|131.43|132.86|131.46|132.86|131.46|132.83|131.43|7
1653398200000|2022-05-24 13:16:40|132.85|131.45|132.85|131.45|132.85|131.45|132.85|131.45|1
1653398210000|2022-05-24 13:16:50|132.86|131.46|132.88|131.48|132.9|131.5|132.86|131.46|5
1653398240000|2022-05-24 13:17:20|132.87|131.47|132.88|131.48|132.88|131.48|132.87|131.47|2
1653398250000|2022-05-24 13:17:30|132.84|131.44|132.77|131.37|132.84|131.44|132.77|131.37|7
1653398260000|2022-05-24 13:17:40|132.79|131.39|132.81|131.41|132.81|131.41|132.78|131.38|3
1653398270000|2022-05-24 13:17:50|132.82|131.42|132.86|131.46|132.86|131.46|132.82|131.42|4
1653398280000|2022-05-24 13:18:00|132.85|131.45|132.82|131.42|132.85|131.45|132.82|131.42|4
1653398310000|2022-05-24 13:18:30|132.81|131.41|132.79|131.39|132.81|131.41|132.75|131.35|7
1653398320000|2022-05-24 13:18:40|132.78|131.38|132.77|131.37|132.78|131.38|132.76|131.36|4
1653398340000|2022-05-24 13:19:00|132.76|131.36|132.75|131.35|132.76|131.36|132.71|131.31|7
1653398350000|2022-05-24 13:19:10|132.74|131.34|132.62|131.22|132.74|131.34|132.62|131.22|10
1653398360000|2022-05-24 13:19:20|132.6|131.2|132.56|131.16|132.6|131.2|132.56|131.16|4
1653398370000|2022-05-24 13:19:30|132.55|131.15|132.52|131.12|132.55|131.15|132.5|131.1|11
1653398380000|2022-05-24 13:19:40|132.53|131.13|132.52|131.12|132.53|131.13|132.52|131.12|4
1653398390000|2022-05-24 13:19:50|132.55|131.15|132.45|131.05|132.55|131.15|132.44|131.04|7
1653398400000|2022-05-24 13:20:00|132.44|131.04|132.43|131.03|132.44|131.04|132.43|131.03|2
1653398410000|2022-05-24 13:20:10|132.44|131.04|132.44|131.04|132.44|131.04|132.44|131.04|1
1653398420000|2022-05-24 13:20:20|132.46|131.06|132.58|131.18|132.58|131.18|132.44|131.04|10
1653398430000|2022-05-24 13:20:30|132.62|131.22|132.69|131.29|132.69|131.29|132.62|131.22|5
1653398440000|2022-05-24 13:20:40|132.7|131.3|132.71|131.31|132.71|131.31|132.67|131.27|5
1653398450000|2022-05-24 13:20:50|132.7|131.3|132.7|131.3|132.7|131.3|132.7|131.3|1
1653398460000|2022-05-24 13:21:00|132.71|131.31|132.72|131.32|132.72|131.32|132.67|131.27|6
1653398480000|2022-05-24 13:21:20|132.73|131.33|132.74|131.34|132.75|131.35|132.73|131.33|3
1653398490000|2022-05-24 13:21:30|132.72|131.32|132.69|131.29|132.72|131.32|132.69|131.29|2
1653398500000|2022-05-24 13:21:40|132.68|131.28|132.71|131.31|132.71|131.31|132.68|131.28|3
1653398510000|2022-05-24 13:21:50|132.7|131.3|132.69|131.29|132.7|131.3|132.69|131.29|2
1653398540000|2022-05-24 13:22:20|132.71|131.31|132.72|131.32|132.72|131.32|132.71|131.31|2
1653398550000|2022-05-24 13:22:30|132.71|131.31|132.71|131.31|132.71|131.31|132.71|131.31|1
1653398560000|2022-05-24 13:22:40|132.72|131.32|132.73|131.33|132.73|131.33|132.72|131.32|2
1653398580000|2022-05-24 13:23:00|132.71|131.31|132.71|131.31|132.71|131.31|132.71|131.31|1
1653398620000|2022-05-24 13:23:40|132.68|131.28|132.65|131.25|132.68|131.28|132.63|131.23|7
1653398630000|2022-05-24 13:23:50|132.59|131.19|132.58|131.18|132.6|131.2|132.58|131.18|4
1653398640000|2022-05-24 13:24:00|132.57|131.17|132.65|131.25|132.65|131.25|132.57|131.17|7
1653398650000|2022-05-24 13:24:10|132.63|131.23|132.59|131.19|132.63|131.23|132.59|131.19|3
1653398680000|2022-05-24 13:24:40|132.58|131.18|132.58|131.18|132.58|131.18|132.58|131.18|1
1653398690000|2022-05-24 13:24:50|132.57|131.17|132.58|131.18|132.58|131.18|132.57|131.17|2
1653398700000|2022-05-24 13:25:00|132.57|131.17|132.4|131|132.58|131.18|132.4|131|15
1653398710000|2022-05-24 13:25:10|132.39|130.99|132.4|131|132.46|131.06|132.39|130.99|15
1653398720000|2022-05-24 13:25:20|132.38|130.98|132.37|130.97|132.38|130.98|132.33|130.93|15
1653398730000|2022-05-24 13:25:30|132.36|130.96|132.37|130.97|132.37|130.97|132.36|130.96|6
1653398740000|2022-05-24 13:25:40|132.36|130.96|132.37|130.97|132.37|130.97|132.36|130.96|2
1653398750000|2022-05-24 13:25:50|132.36|130.96|132.43|131.03|132.43|131.03|132.36|130.96|5
1653398760000|2022-05-24 13:26:00|132.45|131.05|132.44|131.04|132.45|131.05|132.44|131.04|2
1653398770000|2022-05-24 13:26:10|132.43|131.03|132.41|131.01|132.43|131.03|132.41|131.01|2
1653398780000|2022-05-24 13:26:20|132.37|130.97|132.37|130.97|132.37|130.97|132.36|130.96|3
1653398790000|2022-05-24 13:26:30|132.35|130.95|132.37|130.97|132.44|131.04|132.35|130.95|8
1653398800000|2022-05-24 13:26:40|132.36|130.96|132.36|130.96|132.36|130.96|132.36|130.96|1
1653398810000|2022-05-24 13:26:50|132.34|130.94|132.27|130.87|132.34|130.94|132.27|130.87|9
1653398820000|2022-05-24 13:27:00|132.21|130.81|132.15|130.75|132.21|130.81|132.15|130.75|6
1653398830000|2022-05-24 13:27:10|132.14|130.74|132.17|130.77|132.17|130.77|132.13|130.73|6
1653398840000|2022-05-24 13:27:20|132.16|130.76|132.18|130.78|132.27|130.87|132.16|130.76|11
1653398860000|2022-05-24 13:27:40|132.17|130.77|132.27|130.87|132.29|130.89|132.17|130.77|11
1653398870000|2022-05-24 13:27:50|132.26|130.86|132.26|130.86|132.26|130.86|132.23|130.83|6
1653398880000|2022-05-24 13:28:00|132.25|130.85|132.26|130.86|132.28|130.88|132.17|130.77|14
1653398890000|2022-05-24 13:28:10|132.25|130.85|132.21|130.81|132.25|130.85|132.21|130.81|4
1653398910000|2022-05-24 13:28:30|132.23|130.83|132.25|130.85|132.27|130.87|132.23|130.83|6
1653398920000|2022-05-24 13:28:40|132.27|130.87|132.27|130.87|132.27|130.87|132.27|130.87|1
1653398930000|2022-05-24 13:28:50|132.32|130.92|132.45|131.05|132.45|131.05|132.32|130.92|9
1653398940000|2022-05-24 13:29:00|132.41|131.01|132.35|130.95|132.41|131.01|132.35|130.95|4
1653398950000|2022-05-24 13:29:10|132.33|130.93|132.32|130.92|132.33|130.93|132.32|130.92|2
1653398960000|2022-05-24 13:29:20|132.31|130.91|132.22|130.82|132.31|130.91|132.22|130.82|13
1653398970000|2022-05-24 13:29:30|132.21|130.81|132.2|130.8|132.23|130.83|132.2|130.8|7
1653398980000|2022-05-24 13:29:40|132.21|130.81|132.21|130.81|132.28|130.88|132.21|130.81|10
1653398990000|2022-05-24 13:29:50|132.19|130.79|132.17|130.77|132.19|130.79|132.17|130.77|3
1653399000000|2022-05-24 13:30:00|132.16|130.76|132.27|130.87|132.27|130.87|132.16|130.76|7
1653399010000|2022-05-24 13:30:10|132.28|130.88|132.26|130.86|132.37|130.97|132.25|130.85|15
1653399020000|2022-05-24 13:30:20|132.3|130.9|132.44|131.04|132.47|131.07|132.3|130.9|24
1653399030000|2022-05-24 13:30:30|132.43|131.03|132.43|131.03|132.52|131.12|132.41|131.01|17
1653399040000|2022-05-24 13:30:40|132.42|131.02|132.51|131.11|132.53|131.13|132.42|131.02|17
1653399050000|2022-05-24 13:30:50|132.52|131.12|132.48|131.08|132.52|131.12|132.47|131.07|15
1653399060000|2022-05-24 13:31:00|132.47|131.07|132.49|131.09|132.49|131.09|132.45|131.05|8
1653399070000|2022-05-24 13:31:10|132.48|131.08|132.27|130.87|132.48|131.08|132.26|130.86|22
1653399080000|2022-05-24 13:31:20|132.26|130.86|132.15|130.75|132.26|130.86|132.13|130.73|17
1653399090000|2022-05-24 13:31:30|132.14|130.74|132.25|130.85|132.26|130.86|132.08|130.68|17
1653399100000|2022-05-24 13:31:40|132.24|130.84|132.15|130.75|132.24|130.84|132.08|130.68|18
1653399110000|2022-05-24 13:31:50|132.16|130.76|132.32|130.92|132.32|130.92|132.14|130.74|12
1653399120000|2022-05-24 13:32:00|132.33|130.93|132.5|131.1|132.53|131.13|132.33|130.93|18
1653399130000|2022-05-24 13:32:10|132.51|131.11|132.7|131.3|132.71|131.31|132.51|131.11|13
1653399140000|2022-05-24 13:32:20|132.69|131.29|132.88|131.48|133.01|131.61|132.69|131.29|19
1653399150000|2022-05-24 13:32:30|132.87|131.47|132.9|131.5|132.98|131.58|132.79|131.39|18
1653399160000|2022-05-24 13:32:40|132.89|131.49|132.96|131.56|132.96|131.56|132.81|131.41|20
1653399170000|2022-05-24 13:32:50|133|131.6|132.95|131.55|133|131.6|132.9|131.5|14
1653399180000|2022-05-24 13:33:00|132.94|131.54|132.76|131.36|132.94|131.54|132.75|131.35|16
1653399190000|2022-05-24 13:33:10|132.75|131.35|132.7|131.3|132.78|131.38|132.7|131.3|12
1653399200000|2022-05-24 13:33:20|132.69|131.29|132.57|131.17|132.69|131.29|132.56|131.16|11
1653399210000|2022-05-24 13:33:30|132.58|131.18|132.35|130.95|132.58|131.18|132.35|130.95|16
1653399220000|2022-05-24 13:33:40|132.33|130.93|132.28|130.88|132.37|130.97|132.27|130.87|18
1653399230000|2022-05-24 13:33:50|132.27|130.87|132.45|131.05|132.48|131.08|132.27|130.87|12
1653399240000|2022-05-24 13:34:00|132.44|131.04|132.65|131.25|132.65|131.25|132.36|130.96|19
1653399250000|2022-05-24 13:34:10|132.63|131.23|132.45|131.05|132.63|131.23|132.3|130.9|26
1653399260000|2022-05-24 13:34:20|132.41|131.01|132.31|130.91|132.41|131.01|132.31|130.91|13
1653399270000|2022-05-24 13:34:30|132.3|130.9|132.28|130.88|132.38|130.98|132.25|130.85|18
1653399280000|2022-05-24 13:34:40|132.27|130.87|132.44|131.04|132.44|131.04|132.27|130.87|14
1653399290000|2022-05-24 13:34:50|132.45|131.05|132.53|131.13|132.55|131.15|132.45|131.05|15
1653399300000|2022-05-24 13:35:00|132.52|131.12|132.36|130.96|132.52|131.12|132.29|130.89|19
1653399310000|2022-05-24 13:35:10|132.34|130.94|132.34|130.94|132.34|130.94|132.28|130.88|12
1653399320000|2022-05-24 13:35:20|132.33|130.93|132.52|131.12|132.53|131.13|132.33|130.93|12
1653399330000|2022-05-24 13:35:30|132.51|131.11|132.56|131.16|132.64|131.24|132.51|131.11|11
1653399340000|2022-05-24 13:35:40|132.54|131.14|132.54|131.14|132.6|131.2|132.54|131.14|8
1653399350000|2022-05-24 13:35:50|132.53|131.13|132.55|131.15|132.61|131.21|132.51|131.11|11
1653399360000|2022-05-24 13:36:00|132.54|131.14|132.45|131.05|132.54|131.14|132.43|131.03|18
1653399370000|2022-05-24 13:36:10|132.46|131.06|132.36|130.96|132.46|131.06|132.36|130.96|10
1653399380000|2022-05-24 13:36:20|132.37|130.97|132.49|131.09|132.57|131.17|132.35|130.95|19
1653399400000|2022-05-24 13:36:40|132.48|131.08|132.43|131.03|132.48|131.08|132.34|130.94|14
1653399410000|2022-05-24 13:36:50|132.42|131.02|132.36|130.96|132.42|131.02|132.35|130.95|10
1653399420000|2022-05-24 13:37:00|132.37|130.97|132.33|130.93|132.37|130.97|132.24|130.84|18
1653399430000|2022-05-24 13:37:10|132.3|130.9|132.33|130.93|132.34|130.94|132.25|130.85|10
1653399440000|2022-05-24 13:37:20|132.32|130.92|132.26|130.86|132.32|130.92|132.24|130.84|13
1653399450000|2022-05-24 13:37:30|132.25|130.85|132.21|130.81|132.26|130.86|132.19|130.79|18
1653399460000|2022-05-24 13:37:40|132.22|130.82|132.23|130.83|132.29|130.89|132.22|130.82|12
1653399470000|2022-05-24 13:37:50|132.22|130.82|132.17|130.77|132.22|130.82|132.17|130.77|7
1653399480000|2022-05-24 13:38:00|132.16|130.76|132.17|130.77|132.17|130.77|132.15|130.75|7
1653399490000|2022-05-24 13:38:10|132.18|130.78|132.14|130.74|132.25|130.85|132.14|130.74|15
1653399500000|2022-05-24 13:38:20|132.13|130.73|132.14|130.74|132.16|130.76|132.13|130.73|13
1653399510000|2022-05-24 13:38:30|132.15|130.75|132.07|130.67|132.16|130.76|132.06|130.66|14
1653399520000|2022-05-24 13:38:40|132.06|130.66|132.13|130.73|132.14|130.74|132.04|130.64|8
1653399530000|2022-05-24 13:38:50|132.12|130.72|131.87|130.47|132.12|130.72|131.85|130.45|18
1653399540000|2022-05-24 13:39:00|131.86|130.46|131.63|130.23|131.86|130.46|131.61|130.21|21
1653399550000|2022-05-24 13:39:10|131.64|130.24|131.72|130.32|131.72|130.32|131.61|130.21|19
1653399560000|2022-05-24 13:39:20|131.75|130.35|131.73|130.33|131.75|130.35|131.73|130.33|2
1653399570000|2022-05-24 13:39:30|131.74|130.34|131.73|130.33|131.75|130.35|131.7|130.3|13
1653399580000|2022-05-24 13:39:40|131.74|130.34|131.72|130.32|131.74|130.34|131.71|130.31|5
1653399590000|2022-05-24 13:39:50|131.71|130.31|131.67|130.27|131.73|130.33|131.66|130.26|8
1653399600000|2022-05-24 13:40:00|131.66|130.26|131.65|130.25|131.69|130.29|131.64|130.24|9
1653399610000|2022-05-24 13:40:10|131.68|130.28|131.68|130.28|131.73|130.33|131.65|130.25|10
1653399620000|2022-05-24 13:40:20|131.7|130.3|131.68|130.28|131.72|130.32|131.67|130.27|7
1653399630000|2022-05-24 13:40:30|131.67|130.27|131.67|130.27|131.7|130.3|131.67|130.27|5
1653399640000|2022-05-24 13:40:40|131.7|130.3|131.73|130.33|131.73|130.33|131.7|130.3|4
1653399650000|2022-05-24 13:40:50|131.74|130.34|131.74|130.34|131.74|130.34|131.73|130.33|3
1653399660000|2022-05-24 13:41:00|131.75|130.35|131.76|130.36|131.77|130.37|131.75|130.35|3
1653399670000|2022-05-24 13:41:10|131.74|130.34|131.75|130.35|131.75|130.35|131.74|130.34|4
1653399680000|2022-05-24 13:41:20|131.74|130.34|132.05|130.65|132.05|130.65|131.74|130.34|13
1653399690000|2022-05-24 13:41:30|132.04|130.64|132.03|130.63|132.04|130.64|132|130.6|5
1653399700000|2022-05-24 13:41:40|132.05|130.65|132.02|130.62|132.05|130.65|131.98|130.58|9
1653399710000|2022-05-24 13:41:50|132.04|130.64|132.03|130.63|132.04|130.64|132.02|130.62|4
1653399720000|2022-05-24 13:42:00|132.07|130.67|132.09|130.69|132.09|130.69|132.04|130.64|11
1653399730000|2022-05-24 13:42:10|132.1|130.7|132.13|130.73|132.14|130.74|132.1|130.7|6
1653399740000|2022-05-24 13:42:20|132.14|130.74|132.14|130.74|132.14|130.74|132.12|130.72|5
1653399750000|2022-05-24 13:42:30|132.12|130.72|132.12|130.72|132.14|130.74|132.09|130.69|8
1653399760000|2022-05-24 13:42:40|132.1|130.7|132.01|130.61|132.11|130.71|131.99|130.59|12
1653399770000|2022-05-24 13:42:50|132.03|130.63|132.04|130.64|132.04|130.64|131.99|130.59|7
1653399780000|2022-05-24 13:43:00|132.03|130.63|132.03|130.63|132.04|130.64|131.98|130.58|13
1653399790000|2022-05-24 13:43:10|132.04|130.64|132.1|130.7|132.12|130.72|132.04|130.64|7
1653399800000|2022-05-24 13:43:20|132.11|130.71|132.12|130.72|132.12|130.72|132.1|130.7|4
1653399810000|2022-05-24 13:43:30|132.1|130.7|132.05|130.65|132.1|130.7|132.04|130.64|11
1653399820000|2022-05-24 13:43:40|132.04|130.64|132.03|130.63|132.05|130.65|132.03|130.63|4
1653399830000|2022-05-24 13:43:50|132.05|130.65|132.01|130.61|132.06|130.66|132.01|130.61|7
1653399840000|2022-05-24 13:44:00|132.02|130.62|132.05|130.65|132.06|130.66|132.02|130.62|9
1653399850000|2022-05-24 13:44:10|132.04|130.64|132.04|130.64|132.06|130.66|131.87|130.47|20
1653399860000|2022-05-24 13:44:20|132.03|130.63|131.98|130.58|132.05|130.65|131.95|130.55|14
1653399870000|2022-05-24 13:44:30|131.97|130.57|131.94|130.54|131.97|130.57|131.91|130.51|14
1653399880000|2022-05-24 13:44:40|131.92|130.52|131.92|130.52|131.96|130.56|131.92|130.52|7
1653399890000|2022-05-24 13:44:50|131.89|130.49|131.85|130.45|131.9|130.5|131.84|130.44|14
1653399900000|2022-05-24 13:45:00|131.86|130.46|131.95|130.55|131.95|130.55|131.77|130.37|17
1653399910000|2022-05-24 13:45:10|131.94|130.54|132.18|130.78|132.3|130.9|131.94|130.54|22
1653399920000|2022-05-24 13:45:20|132.21|130.81|132.12|130.72|132.26|130.86|132.12|130.72|17
1653399930000|2022-05-24 13:45:30|132.14|130.74|132.06|130.66|132.14|130.74|132.06|130.66|5
1653399940000|2022-05-24 13:45:40|132.07|130.67|132.09|130.69|132.09|130.69|132.03|130.63|8
1653399950000|2022-05-24 13:45:50|132.08|130.68|132.08|130.68|132.09|130.69|132.08|130.68|3
1653399960000|2022-05-24 13:46:00|132.07|130.67|132.2|130.8|132.2|130.8|132.07|130.67|18
1653399970000|2022-05-24 13:46:10|132.19|130.79|132.23|130.83|132.24|130.84|132.17|130.77|10
1653399980000|2022-05-24 13:46:20|132.26|130.86|132.22|130.82|132.27|130.87|132.22|130.82|8
1653399990000|2022-05-24 13:46:30|132.24|130.84|132.15|130.75|132.24|130.84|132.14|130.74|8
1653400000000|2022-05-24 13:46:40|132.14|130.74|132.06|130.66|132.14|130.74|132.05|130.65|6
1653400010000|2022-05-24 13:46:50|132.05|130.65|132.18|130.78|132.19|130.79|132.05|130.65|14
1653400020000|2022-05-24 13:47:00|132.17|130.77|132.06|130.66|132.17|130.77|132.06|130.66|9
1653400030000|2022-05-24 13:47:10|132.07|130.67|132.03|130.63|132.07|130.67|132.02|130.62|10
1653400040000|2022-05-24 13:47:20|132.04|130.64|131.94|130.54|132.04|130.64|131.94|130.54|12
1653400050000|2022-05-24 13:47:30|131.92|130.52|131.82|130.42|131.92|130.52|131.81|130.41|14
1653400060000|2022-05-24 13:47:40|131.81|130.41|131.55|130.15|131.81|130.41|131.55|130.15|16
1653400070000|2022-05-24 13:47:50|131.54|130.14|131.52|130.12|131.54|130.14|131.41|130.01|15
1653400080000|2022-05-24 13:48:00|131.51|130.11|131.43|130.03|131.53|130.13|131.41|130.01|18
1653400090000|2022-05-24 13:48:10|131.42|130.02|131.41|130.01|131.42|130.02|131.41|130.01|4
1653400100000|2022-05-24 13:48:20|131.33|129.93|131|129.6|131.33|129.93|131|129.6|25
1653400110000|2022-05-24 13:48:30|131.03|129.63|130.9|129.5|131.03|129.63|130.9|129.5|20
1653400120000|2022-05-24 13:48:40|130.85|129.45|130.31|128.91|130.85|129.45|130.3|128.9|20
1653400130000|2022-05-24 13:48:50|130.28|128.88|130.12|128.72|130.28|128.88|130.12|128.72|18
1653400140000|2022-05-24 13:49:00|130.14|128.74|130.48|129.08|130.49|129.09|130.13|128.73|23
1653400150000|2022-05-24 13:49:10|130.47|129.07|130.31|128.91|130.47|129.07|130.27|128.87|19
1653400160000|2022-05-24 13:49:20|130.3|128.9|130.46|129.06|130.47|129.07|130.3|128.9|21
1653400170000|2022-05-24 13:49:30|130.44|129.04|130.35|128.95|130.45|129.05|130.35|128.95|16
1653400180000|2022-05-24 13:49:40|130.37|128.97|130.15|128.75|130.38|128.98|130.15|128.75|20
1653400190000|2022-05-24 13:49:50|130.14|128.74|129.83|128.43|130.14|128.74|129.83|128.43|23
1653400200000|2022-05-24 13:50:00|129.71|128.31|129.66|128.26|129.71|128.31|129.57|128.17|13
1653400210000|2022-05-24 13:50:10|129.67|128.27|129.23|127.83|129.67|128.27|129.23|127.83|28
1653400220000|2022-05-24 13:50:20|129.25|127.85|129.7|128.3|129.77|128.37|129.18|127.78|26
1653400230000|2022-05-24 13:50:30|129.71|128.31|130.06|128.66|130.09|128.69|129.71|128.31|20
1653400240000|2022-05-24 13:50:40|130.07|128.67|129.87|128.47|130.08|128.68|129.84|128.44|19
1653400250000|2022-05-24 13:50:50|129.86|128.46|129.66|128.26|129.86|128.46|129.63|128.23|14
1653400260000|2022-05-24 13:51:00|129.69|128.29|129.96|128.56|130|128.6|129.69|128.29|18
1653400270000|2022-05-24 13:51:10|129.97|128.57|130.19|128.79|130.2|128.8|129.97|128.57|16
1653400280000|2022-05-24 13:51:20|130.2|128.8|130.14|128.74|130.26|128.86|130.14|128.74|19
1653400290000|2022-05-24 13:51:30|130.1|128.7|130.12|128.72|130.19|128.79|130.1|128.7|14
1653400300000|2022-05-24 13:51:40|130.1|128.7|130.14|128.74|130.21|128.81|130.03|128.63|21
1653400310000|2022-05-24 13:51:50|130.11|128.71|130.04|128.64|130.18|128.78|130.02|128.62|21
1653400320000|2022-05-24 13:52:00|130.05|128.65|130.36|128.96|130.36|128.96|130.05|128.65|18
1653400330000|2022-05-24 13:52:10|130.37|128.97|130.36|128.96|130.47|129.07|130.34|128.94|13
1653400340000|2022-05-24 13:52:20|130.34|128.94|130.42|129.02|130.45|129.05|130.34|128.94|16
1653400350000|2022-05-24 13:52:30|130.41|129.01|130.29|128.89|130.41|129.01|130.28|128.88|18
1653400360000|2022-05-24 13:52:40|130.27|128.87|130.38|128.98|130.39|128.99|130.27|128.87|13
1653400370000|2022-05-24 13:52:50|130.39|128.99|130.26|128.86|130.4|129|130.26|128.86|8
1653400380000|2022-05-24 13:53:00|130.27|128.87|130.21|128.81|130.32|128.92|130.15|128.75|17
1653400390000|2022-05-24 13:53:10|130.19|128.79|130.35|128.95|130.35|128.95|130.19|128.79|11
1653400400000|2022-05-24 13:53:20|130.42|129.02|130.34|128.94|130.46|129.06|130.32|128.92|20
1653400410000|2022-05-24 13:53:30|130.33|128.93|130.3|128.9|130.37|128.97|130.3|128.9|15
1653400420000|2022-05-24 13:53:40|130.31|128.91|130.35|128.95|130.36|128.96|130.28|128.88|19
1653400430000|2022-05-24 13:53:50|130.34|128.94|130.16|128.76|130.36|128.96|130.15|128.75|26
1653400440000|2022-05-24 13:54:00|130.17|128.77|130.14|128.74|130.21|128.81|130.04|128.64|29
1653400450000|2022-05-24 13:54:10|130.15|128.75|130.12|128.72|130.15|128.75|130.04|128.64|24
1653400460000|2022-05-24 13:54:20|130.11|128.71|130.22|128.82|130.26|128.86|130.11|128.71|15
1653400470000|2022-05-24 13:54:30|130.21|128.81|130.2|128.8|130.24|128.84|130.18|128.78|10
1653400480000|2022-05-24 13:54:40|130.18|128.78|129.98|128.58|130.18|128.78|129.98|128.58|17
1653400490000|2022-05-24 13:54:50|129.97|128.57|129.65|128.25|129.97|128.57|129.6|128.2|17
1653400500000|2022-05-24 13:55:00|129.68|128.28|129.7|128.3|129.75|128.35|129.61|128.21|22
1653400510000|2022-05-24 13:55:10|129.69|128.29|129.89|128.49|129.89|128.49|129.69|128.29|12
1653400520000|2022-05-24 13:55:20|129.93|128.53|130.05|128.65|130.05|128.65|129.91|128.51|16
1653400530000|2022-05-24 13:55:30|130.07|128.67|129.96|128.56|130.2|128.8|129.95|128.55|18
1653400540000|2022-05-24 13:55:40|129.97|128.57|129.99|128.59|130.01|128.61|129.95|128.55|11
1653400550000|2022-05-24 13:55:50|129.98|128.58|130.07|128.67|130.07|128.67|129.91|128.51|13
1653400560000|2022-05-24 13:56:00|130.08|128.68|130.02|128.62|130.09|128.69|130.02|128.62|5
1653400570000|2022-05-24 13:56:10|130|128.6|129.88|128.48|130|128.6|129.78|128.38|22
1653400580000|2022-05-24 13:56:20|129.85|128.45|129.8|128.4|129.85|128.45|129.76|128.36|9
1653400590000|2022-05-24 13:56:30|129.79|128.39|129.47|128.07|129.79|128.39|129.47|128.07|18
1653400600000|2022-05-24 13:56:40|129.46|128.06|129.37|127.97|129.54|128.14|129.37|127.97|24
1653400610000|2022-05-24 13:56:50|129.38|127.98|129.52|128.12|129.52|128.12|129.36|127.96|22
1653400620000|2022-05-24 13:57:00|129.53|128.13|129.65|128.25|129.7|128.3|129.53|128.13|15
1653400630000|2022-05-24 13:57:10|129.68|128.28|129.68|128.28|129.75|128.35|129.61|128.21|20
1653400640000|2022-05-24 13:57:20|129.65|128.25|129.58|128.18|129.65|128.25|129.58|128.18|10
1653400650000|2022-05-24 13:57:30|129.59|128.19|129.45|128.05|129.63|128.23|129.45|128.05|21
1653400660000|2022-05-24 13:57:40|129.46|128.06|129.41|128.01|129.46|128.06|129.41|128.01|13
1653400670000|2022-05-24 13:57:50|129.42|128.02|129.47|128.07|129.54|128.14|129.42|128.02|21
1653400680000|2022-05-24 13:58:00|129.48|128.08|129.62|128.22|129.67|128.27|129.45|128.05|19
1653400690000|2022-05-24 13:58:10|129.61|128.21|129.65|128.25|129.7|128.3|129.6|128.2|12
1653400700000|2022-05-24 13:58:20|129.63|128.23|129.5|128.1|129.63|128.23|129.49|128.09|15
1653400710000|2022-05-24 13:58:30|129.49|128.09|129.3|127.9|129.49|128.09|129.3|127.9|19
1653400720000|2022-05-24 13:58:40|129.29|127.89|129.39|127.99|129.51|128.11|129.29|127.89|20
1653400730000|2022-05-24 13:58:50|129.36|127.96|129.32|127.92|129.37|127.97|129.29|127.89|14
1653400740000|2022-05-24 13:59:00|129.31|127.91|129.02|127.62|129.36|127.96|129.02|127.62|21
1653400750000|2022-05-24 13:59:10|128.99|127.59|128.35|126.95|128.99|127.59|128.28|126.88|29
1653400760000|2022-05-24 13:59:20|128.28|126.88|128.56|127.16|128.6|127.2|128.28|126.88|29
1653400770000|2022-05-24 13:59:30|128.55|127.15|128.69|127.29|128.69|127.29|128.45|127.05|21
1653400780000|2022-05-24 13:59:40|128.67|127.27|129.01|127.61|129.05|127.65|128.67|127.27|18
1653400790000|2022-05-24 13:59:50|129.02|127.62|129.19|127.79|129.22|127.82|129.02|127.62|16
1653400800000|2022-05-24 14:00:00|129.16|127.76|128.97|127.57|129.16|127.76|128.9|127.5|22
1653400810000|2022-05-24 14:00:10|128.96|127.56|128.48|127.08|128.96|127.56|128.48|127.08|24
1653400820000|2022-05-24 14:00:20|128.49|127.09|128.8|127.4|128.8|127.4|128.41|127.01|27
1653400830000|2022-05-24 14:00:30|128.82|127.42|128.73|127.33|128.93|127.53|128.69|127.29|19
1653400840000|2022-05-24 14:00:40|128.74|127.34|129.06|127.66|129.06|127.66|128.72|127.32|11
1653400850000|2022-05-24 14:00:50|129.1|127.7|129.11|127.71|129.13|127.73|129.08|127.68|13
1653400860000|2022-05-24 14:01:00|129.12|127.72|129.04|127.64|129.13|127.73|128.94|127.54|18
1653400870000|2022-05-24 14:01:10|129.07|127.67|129.26|127.86|129.27|127.87|129.06|127.66|15
1653400880000|2022-05-24 14:01:20|129.27|127.87|129.17|127.77|129.27|127.87|129.16|127.76|20
1653400890000|2022-05-24 14:01:30|129.16|127.76|129.21|127.81|129.21|127.81|129.06|127.66|20
1653400900000|2022-05-24 14:01:40|129.23|127.83|129.12|127.72|129.23|127.83|129.12|127.72|17
1653400910000|2022-05-24 14:01:50|129.11|127.71|129.18|127.78|129.18|127.78|129.11|127.71|6
1653400920000|2022-05-24 14:02:00|129.17|127.77|129.16|127.76|129.17|127.77|129.12|127.72|7
1653400930000|2022-05-24 14:02:10|129.21|127.81|129.24|127.84|129.34|127.94|129.16|127.76|21
1653400940000|2022-05-24 14:02:20|129.23|127.83|129.32|127.92|129.32|127.92|129.13|127.73|22
1653400950000|2022-05-24 14:02:30|129.31|127.91|129.3|127.9|129.34|127.94|129.23|127.83|17
1653400960000|2022-05-24 14:02:40|129.31|127.91|129.51|128.11|129.51|128.11|129.29|127.89|26
1653400970000|2022-05-24 14:02:50|129.52|128.12|129.47|128.07|129.52|128.12|129.44|128.04|10
1653400980000|2022-05-24 14:03:00|129.52|128.12|129.69|128.29|129.69|128.29|129.52|128.12|9
1653400990000|2022-05-24 14:03:10|129.68|128.28|129.76|128.36|129.76|128.36|129.68|128.28|11
1653401000000|2022-05-24 14:03:20|129.72|128.32|130.03|128.63|130.03|128.63|129.72|128.32|13
1653401010000|2022-05-24 14:03:30|130.04|128.64|130.15|128.75|130.15|128.75|129.99|128.59|20
1653401020000|2022-05-24 14:03:40|130.14|128.74|129.98|128.58|130.15|128.75|129.98|128.58|15
1653401030000|2022-05-24 14:03:50|129.96|128.56|129.86|128.46|129.97|128.57|129.85|128.45|19
1653401040000|2022-05-24 14:04:00|129.94|128.54|129.77|128.37|129.94|128.54|129.77|128.37|17
1653401050000|2022-05-24 14:04:10|129.76|128.36|129.59|128.19|129.76|128.36|129.53|128.13|24
1653401060000|2022-05-24 14:04:20|129.62|128.22|129.55|128.15|129.66|128.26|129.54|128.14|19
1653401070000|2022-05-24 14:04:30|129.54|128.14|129.56|128.16|129.58|128.18|129.52|128.12|16
1653401080000|2022-05-24 14:04:40|129.57|128.17|129.57|128.17|129.64|128.24|129.56|128.16|14
1653401090000|2022-05-24 14:04:50|129.58|128.18|129.64|128.24|129.67|128.27|129.57|128.17|15
1653401100000|2022-05-24 14:05:00|129.63|128.23|129.73|128.33|129.73|128.33|129.58|128.18|16
1653401110000|2022-05-24 14:05:10|129.79|128.39|129.93|128.53|130|128.6|129.76|128.36|23
1653401120000|2022-05-24 14:05:20|129.96|128.56|129.97|128.57|129.99|128.59|129.94|128.54|12
1653401130000|2022-05-24 14:05:30|129.99|128.59|129.94|128.54|129.99|128.59|129.92|128.52|9
1653401140000|2022-05-24 14:05:40|129.95|128.55|129.85|128.45|129.96|128.56|129.85|128.45|16
1653401150000|2022-05-24 14:05:50|129.84|128.44|129.68|128.28|129.84|128.44|129.61|128.21|17
1653401160000|2022-05-24 14:06:00|129.67|128.27|129.81|128.41|129.81|128.41|129.59|128.19|16
1653401170000|2022-05-24 14:06:10|129.83|128.43|129.75|128.35|129.83|128.43|129.75|128.35|9
1653401180000|2022-05-24 14:06:20|129.68|128.28|129.53|128.13|129.68|128.28|129.45|128.05|25
1653401190000|2022-05-24 14:06:30|129.51|128.11|129.48|128.08|129.51|128.11|129.43|128.03|20
1653401200000|2022-05-24 14:06:40|129.46|128.06|129.34|127.94|129.46|128.06|129.29|127.89|17
1653401210000|2022-05-24 14:06:50|129.38|127.98|129.38|127.98|129.49|128.09|129.38|127.98|28
1653401220000|2022-05-24 14:07:00|129.37|127.97|129.62|128.22|129.74|128.34|129.35|127.95|23
1653401230000|2022-05-24 14:07:10|129.59|128.19|129.47|128.07|129.59|128.19|129.47|128.07|9
1653401240000|2022-05-24 14:07:20|129.48|128.08|129.38|127.98|129.5|128.1|129.36|127.96|14
1653401250000|2022-05-24 14:07:30|129.37|127.97|129.27|127.87|129.37|127.97|129.27|127.87|17
1653401260000|2022-05-24 14:07:40|129.28|127.88|129.35|127.95|129.35|127.95|129.25|127.85|10
1653401270000|2022-05-24 14:07:50|129.33|127.93|129.18|127.78|129.33|127.93|129.16|127.76|23
1653401280000|2022-05-24 14:08:00|129.19|127.79|128.95|127.55|129.19|127.79|128.95|127.55|22
1653401290000|2022-05-24 14:08:10|128.94|127.54|128.61|127.21|128.95|127.55|128.59|127.19|22
1653401300000|2022-05-24 14:08:20|128.58|127.18|128.28|126.88|128.59|127.19|128.28|126.88|26
1653401310000|2022-05-24 14:08:30|128.27|126.87|128.62|127.22|128.62|127.22|128.27|126.87|22
1653401320000|2022-05-24 14:08:40|128.63|127.23|128.46|127.06|128.67|127.27|128.46|127.06|22
1653401330000|2022-05-24 14:08:50|128.44|127.04|128.65|127.25|128.65|127.25|128.41|127.01|17
1653401340000|2022-05-24 14:09:00|128.64|127.24|128.59|127.19|128.64|127.24|128.49|127.09|22
1653401350000|2022-05-24 14:09:10|128.6|127.2|128.73|127.33|128.73|127.33|128.6|127.2|17
1653401360000|2022-05-24 14:09:20|128.74|127.34|128.69|127.29|129.1|127.7|128.69|127.29|27
1653401370000|2022-05-24 14:09:30|128.68|127.28|128.9|127.5|128.9|127.5|128.65|127.25|21
1653401380000|2022-05-24 14:09:40|128.96|127.56|128.71|127.31|128.99|127.59|128.71|127.31|13
1653401390000|2022-05-24 14:09:50|128.7|127.3|128.7|127.3|128.79|127.39|128.69|127.29|9
1653401400000|2022-05-24 14:10:00|128.69|127.29|128.63|127.23|128.69|127.29|128.58|127.18|20
1653401410000|2022-05-24 14:10:10|128.64|127.24|128.56|127.16|128.64|127.24|128.52|127.12|24
1653401420000|2022-05-24 14:10:20|128.58|127.18|128.5|127.1|128.58|127.18|128.49|127.09|14
1653401430000|2022-05-24 14:10:30|128.49|127.09|128.41|127.01|128.5|127.1|128.41|127.01|9
1653401440000|2022-05-24 14:10:40|128.4|127|128.21|126.81|128.4|127|128.21|126.81|12
1653401450000|2022-05-24 14:10:50|128.18|126.78|128.16|126.76|128.18|126.78|127.9|126.5|30
1653401460000|2022-05-24 14:11:00|128.15|126.75|128.29|126.89|128.29|126.89|128.03|126.63|26
1653401470000|2022-05-24 14:11:10|128.33|126.93|128.59|127.19|128.64|127.24|128.33|126.93|26
1653401480000|2022-05-24 14:11:20|128.6|127.2|128.63|127.23|128.73|127.33|128.59|127.19|21
1653401490000|2022-05-24 14:11:30|128.64|127.24|128.67|127.27|128.72|127.32|128.64|127.24|12
1653401500000|2022-05-24 14:11:40|128.68|127.28|128.65|127.25|128.68|127.28|128.63|127.23|9
1653401510000|2022-05-24 14:11:50|128.64|127.24|128.5|127.1|128.65|127.25|128.49|127.09|20
1653401520000|2022-05-24 14:12:00|128.49|127.09|128.69|127.29|128.69|127.29|128.44|127.04|18
1653401530000|2022-05-24 14:12:10|128.7|127.3|128.75|127.35|128.75|127.35|128.67|127.27|11
1653401540000|2022-05-24 14:12:20|128.74|127.34|129.04|127.64|129.04|127.64|128.74|127.34|15
1653401550000|2022-05-24 14:12:30|129.05|127.65|129.12|127.72|129.16|127.76|129.05|127.65|15
1653401560000|2022-05-24 14:12:40|129.11|127.71|128.92|127.52|129.11|127.71|128.91|127.51|19
1653401570000|2022-05-24 14:12:50|128.91|127.51|128.93|127.53|128.97|127.57|128.89|127.49|17
1653401580000|2022-05-24 14:13:00|128.92|127.52|128.89|127.49|128.94|127.54|128.81|127.41|19
1653401590000|2022-05-24 14:13:10|128.9|127.5|128.61|127.21|128.91|127.51|128.61|127.21|20
1653401600000|2022-05-24 14:13:20|128.6|127.2|128.88|127.48|128.9|127.5|128.58|127.18|20
1653401610000|2022-05-24 14:13:30|128.87|127.47|129.01|127.61|129.01|127.61|128.84|127.44|19
1653401620000|2022-05-24 14:13:40|129.02|127.62|129.01|127.61|129.02|127.62|128.99|127.59|9
1653401630000|2022-05-24 14:13:50|129|127.6|129.2|127.8|129.22|127.82|128.99|127.59|19
1653401640000|2022-05-24 14:14:00|129.21|127.81|129.1|127.7|129.21|127.81|129.03|127.63|20
1653401650000|2022-05-24 14:14:10|129.11|127.71|128.62|127.22|129.11|127.71|128.62|127.22|26
1653401660000|2022-05-24 14:14:20|128.61|127.21|128.61|127.21|128.69|127.29|128.59|127.19|17
1653401670000|2022-05-24 14:14:30|128.63|127.23|128.62|127.22|128.64|127.24|128.57|127.17|17
1653401680000|2022-05-24 14:14:40|128.61|127.21|128.67|127.27|128.67|127.27|128.57|127.17|14
1653401690000|2022-05-24 14:14:50|128.68|127.28|128.68|127.28|128.73|127.33|128.66|127.26|15
1653401700000|2022-05-24 14:15:00|128.67|127.27|128.6|127.2|128.68|127.28|128.59|127.19|11
1653401710000|2022-05-24 14:15:10|128.66|127.26|128.65|127.25|128.66|127.26|128.64|127.24|4
1653401720000|2022-05-24 14:15:20|128.66|127.26|128.98|127.58|128.98|127.58|128.66|127.26|17
1653401730000|2022-05-24 14:15:30|128.97|127.57|129.15|127.75|129.15|127.75|128.97|127.57|18
1653401740000|2022-05-24 14:15:40|129.17|127.77|129.21|127.81|129.26|127.86|129.16|127.76|25
1653401750000|2022-05-24 14:15:50|129.2|127.8|129.04|127.64|129.21|127.81|128.98|127.58|20
1653401760000|2022-05-24 14:16:00|129.03|127.63|129.24|127.84|129.25|127.85|128.96|127.56|17
1653401770000|2022-05-24 14:16:10|129.25|127.85|129.13|127.73|129.29|127.89|129.02|127.62|24
1653401780000|2022-05-24 14:16:20|129.1|127.7|129.08|127.68|129.17|127.77|129.06|127.66|21
1653401790000|2022-05-24 14:16:30|129.1|127.7|129.09|127.69|129.17|127.77|129.08|127.68|15
1653401800000|2022-05-24 14:16:40|129.08|127.68|129.07|127.67|129.09|127.69|129.05|127.65|13
1653401810000|2022-05-24 14:16:50|129.06|127.66|128.97|127.57|129.06|127.66|128.97|127.57|11
1653401820000|2022-05-24 14:17:00|129.04|127.64|128.99|127.59|129.06|127.66|128.98|127.58|22
1653401830000|2022-05-24 14:17:10|128.97|127.57|128.79|127.39|128.97|127.57|128.79|127.39|15
1653401840000|2022-05-24 14:17:20|128.78|127.38|128.68|127.28|128.86|127.46|128.68|127.28|15
1653401850000|2022-05-24 14:17:30|128.69|127.29|128.69|127.29|128.72|127.32|128.67|127.27|14
1653401860000|2022-05-24 14:17:40|128.68|127.28|128.88|127.48|128.88|127.48|128.68|127.28|12
1653401870000|2022-05-24 14:17:50|128.94|127.54|128.89|127.49|128.97|127.57|128.86|127.46|24
1653401880000|2022-05-24 14:18:00|128.88|127.48|128.68|127.28|128.88|127.48|128.66|127.26|19
1653401890000|2022-05-24 14:18:10|128.71|127.31|128.88|127.48|128.88|127.48|128.71|127.31|25
1653401900000|2022-05-24 14:18:20|128.9|127.5|128.77|127.37|128.93|127.53|128.77|127.37|16
1653401910000|2022-05-24 14:18:30|128.76|127.36|128.57|127.17|128.76|127.36|128.55|127.15|23
1653401920000|2022-05-24 14:18:40|128.55|127.15|128.65|127.25|128.66|127.26|128.55|127.15|17
1653401930000|2022-05-24 14:18:50|128.63|127.23|128.64|127.24|128.67|127.27|128.56|127.16|17
1653401940000|2022-05-24 14:19:00|128.65|127.25|128.58|127.18|128.65|127.25|128.57|127.17|17
1653401950000|2022-05-24 14:19:10|128.59|127.19|128.46|127.06|128.59|127.19|128.46|127.06|17
1653401960000|2022-05-24 14:19:20|128.47|127.07|128.39|126.99|128.47|127.07|128.38|126.98|15
1653401970000|2022-05-24 14:19:30|128.38|126.98|128.39|126.99|128.48|127.08|128.38|126.98|15
1653401980000|2022-05-24 14:19:40|128.38|126.98|128.47|127.07|128.47|127.07|128.37|126.97|18
1653401990000|2022-05-24 14:19:50|128.46|127.06|128.37|126.97|128.48|127.08|128.37|126.97|15
1653402000000|2022-05-24 14:20:00|128.36|126.96|128.56|127.16|128.63|127.23|128.35|126.95|22
1653402010000|2022-05-24 14:20:10|128.55|127.15|128.55|127.15|128.58|127.18|128.54|127.14|8
1653402020000|2022-05-24 14:20:20|128.61|127.21|128.91|127.51|128.91|127.51|128.58|127.18|20
1653402030000|2022-05-24 14:20:30|128.87|127.47|129.16|127.76|129.17|127.77|128.87|127.47|17
1653402040000|2022-05-24 14:20:40|129.17|127.77|129.2|127.8|129.21|127.81|129.1|127.7|23
1653402050000|2022-05-24 14:20:50|129.19|127.79|129.23|127.83|129.24|127.84|129.14|127.74|18
1653402060000|2022-05-24 14:21:00|129.2|127.8|129.13|127.73|129.2|127.8|129.09|127.69|13
1653402070000|2022-05-24 14:21:10|129.18|127.78|129.31|127.91|129.31|127.91|129.11|127.71|17
1653402080000|2022-05-24 14:21:20|129.32|127.92|129.38|127.98|129.48|128.08|129.31|127.91|20
1653402090000|2022-05-24 14:21:30|129.37|127.97|129.31|127.91|129.37|127.97|129.26|127.86|17
1653402100000|2022-05-24 14:21:40|129.32|127.92|129.42|128.02|129.43|128.03|129.32|127.92|15
1653402110000|2022-05-24 14:21:50|129.39|127.99|129.28|127.88|129.39|127.99|129.28|127.88|19
1653402120000|2022-05-24 14:22:00|129.29|127.89|129.29|127.89|129.36|127.96|129.28|127.88|15
1653402130000|2022-05-24 14:22:10|129.3|127.9|129.52|128.12|129.52|128.12|129.29|127.89|14
1653402140000|2022-05-24 14:22:20|129.53|128.13|129.49|128.09|129.54|128.14|129.48|128.08|17
1653402150000|2022-05-24 14:22:30|129.5|128.1|129.49|128.09|129.54|128.14|129.49|128.09|11
1653402160000|2022-05-24 14:22:40|129.5|128.1|129.49|128.09|129.5|128.1|129.49|128.09|2
1653402170000|2022-05-24 14:22:50|129.5|128.1|129.59|128.19|129.59|128.19|129.5|128.1|6
1653402180000|2022-05-24 14:23:00|129.58|128.18|129.62|128.22|129.64|128.24|129.48|128.08|24
1653402190000|2022-05-24 14:23:10|129.63|128.23|129.63|128.23|129.69|128.29|129.62|128.22|13
1653402200000|2022-05-24 14:23:20|129.64|128.24|129.55|128.15|129.67|128.27|129.55|128.15|9
1653402210000|2022-05-24 14:23:30|129.56|128.16|129.49|128.09|129.57|128.17|129.48|128.08|14
1653402220000|2022-05-24 14:23:40|129.48|128.08|129.38|127.98|129.49|128.09|129.38|127.98|13
1653402230000|2022-05-24 14:23:50|129.37|127.97|129.46|128.06|129.46|128.06|129.37|127.97|7
1653402240000|2022-05-24 14:24:00|129.43|128.03|129.38|127.98|129.43|128.03|129.37|127.97|9
1653402250000|2022-05-24 14:24:10|129.37|127.97|129.27|127.87|129.38|127.98|129.27|127.87|9
1653402260000|2022-05-24 14:24:20|129.26|127.86|129.19|127.79|129.27|127.87|129.19|127.79|12
1653402270000|2022-05-24 14:24:30|129.18|127.78|129.18|127.78|129.18|127.78|129.18|127.78|1
1653402280000|2022-05-24 14:24:40|129.16|127.76|129.08|127.68|129.16|127.76|129.08|127.68|9
1653402290000|2022-05-24 14:24:50|129.07|127.67|129.17|127.77|129.17|127.77|129.07|127.67|12
1653402300000|2022-05-24 14:25:00|129.16|127.76|129.18|127.78|129.19|127.79|129.1|127.7|14
1653402310000|2022-05-24 14:25:10|129.15|127.75|128.98|127.58|129.16|127.76|128.98|127.58|16
1653402320000|2022-05-24 14:25:20|128.97|127.57|128.96|127.56|129.04|127.64|128.96|127.56|20
1653402330000|2022-05-24 14:25:30|128.94|127.54|128.94|127.54|128.95|127.55|128.79|127.39|18
1653402340000|2022-05-24 14:25:40|128.95|127.55|128.93|127.53|128.96|127.56|128.89|127.49|10
1653402350000|2022-05-24 14:25:50|128.92|127.52|128.9|127.5|128.96|127.56|128.89|127.49|9
1653402360000|2022-05-24 14:26:00|128.89|127.49|129.09|127.69|129.09|127.69|128.88|127.48|19
1653402370000|2022-05-24 14:26:10|129.08|127.68|128.9|127.5|129.08|127.68|128.9|127.5|12
1653402380000|2022-05-24 14:26:20|128.89|127.49|128.87|127.47|128.89|127.49|128.87|127.47|9
1653402390000|2022-05-24 14:26:30|128.88|127.48|128.96|127.56|128.97|127.57|128.88|127.48|11
1653402400000|2022-05-24 14:26:40|128.97|127.57|128.97|127.57|128.98|127.58|128.96|127.56|9
1653402410000|2022-05-24 14:26:50|128.98|127.58|129|127.6|129.09|127.69|128.97|127.57|12
1653402420000|2022-05-24 14:27:00|128.99|127.59|129.18|127.78|129.19|127.79|128.99|127.59|13
1653402430000|2022-05-24 14:27:10|129.19|127.79|129.37|127.97|129.37|127.97|129.19|127.79|18
1653402440000|2022-05-24 14:27:20|129.36|127.96|129.55|128.15|129.55|128.15|129.35|127.95|13
1653402450000|2022-05-24 14:27:30|129.54|128.14|129.51|128.11|129.54|128.14|129.5|128.1|14
1653402460000|2022-05-24 14:27:40|129.54|128.14|129.6|128.2|129.65|128.25|129.54|128.14|8
1653402470000|2022-05-24 14:27:50|129.64|128.24|129.54|128.14|129.64|128.24|129.47|128.07|12
1653402480000|2022-05-24 14:28:00|129.55|128.15|129.58|128.18|129.63|128.23|129.54|128.14|9
1653402490000|2022-05-24 14:28:10|129.57|128.17|129.52|128.12|129.57|128.17|129.51|128.11|5
1653402500000|2022-05-24 14:28:20|129.51|128.11|129.49|128.09|129.54|128.14|129.47|128.07|14
1653402510000|2022-05-24 14:28:30|129.5|128.1|129.37|127.97|129.5|128.1|129.37|127.97|13
1653402520000|2022-05-24 14:28:40|129.36|127.96|129.35|127.95|129.36|127.96|129.33|127.93|4
1653402530000|2022-05-24 14:28:50|129.34|127.94|129.41|128.01|129.41|128.01|129.26|127.86|15
1653402540000|2022-05-24 14:29:00|129.43|128.03|129.52|128.12|129.53|128.13|129.38|127.98|17
1653402550000|2022-05-24 14:29:10|129.56|128.16|129.54|128.14|129.6|128.2|129.53|128.13|15
1653402560000|2022-05-24 14:29:20|129.52|128.12|129.65|128.25|129.65|128.25|129.52|128.12|9
1653402570000|2022-05-24 14:29:30|129.66|128.26|129.52|128.12|129.66|128.26|129.52|128.12|15
1653402580000|2022-05-24 14:29:40|129.49|128.09|129.58|128.18|129.6|128.2|129.49|128.09|11
1653402590000|2022-05-24 14:29:50|129.59|128.19|129.61|128.21|129.64|128.24|129.59|128.19|7
1653402600000|2022-05-24 14:30:00|129.59|128.19|129.55|128.15|129.59|128.19|129.5|128.1|16
1653402610000|2022-05-24 14:30:10|129.54|128.14|129.46|128.06|129.54|128.14|129.41|128.01|18
1653402620000|2022-05-24 14:30:20|129.48|128.08|129.66|128.26|129.67|128.27|129.47|128.07|15
1653402630000|2022-05-24 14:30:30|129.65|128.25|129.98|128.58|129.98|128.58|129.6|128.2|23
1653402640000|2022-05-24 14:30:40|129.99|128.59|130.24|128.84|130.24|128.84|129.95|128.55|20
1653402650000|2022-05-24 14:30:50|130.23|128.83|130.18|128.78|130.33|128.93|130.17|128.77|19
1653402660000|2022-05-24 14:31:00|130.16|128.76|130.11|128.71|130.16|128.76|129.97|128.57|23
1653402670000|2022-05-24 14:31:10|130.12|128.72|129.96|128.56|130.12|128.72|129.91|128.51|18
1653402680000|2022-05-24 14:31:20|129.98|128.58|130.2|128.8|130.24|128.84|129.96|128.56|19
1653402690000|2022-05-24 14:31:30|130.19|128.79|130.45|129.05|130.45|129.05|130.15|128.75|20
1653402700000|2022-05-24 14:31:40|130.44|129.04|130.49|129.09|130.5|129.1|130.43|129.03|13
1653402710000|2022-05-24 14:31:50|130.52|129.12|130.25|128.85|130.52|129.12|130.24|128.84|19
1653402720000|2022-05-24 14:32:00|130.24|128.84|130.14|128.74|130.24|128.84|130.13|128.73|14
1653402730000|2022-05-24 14:32:10|130.11|128.71|130.14|128.74|130.14|128.74|129.98|128.58|15
1653402740000|2022-05-24 14:32:20|130.16|128.76|130.37|128.97|130.37|128.97|130.16|128.76|20
1653402750000|2022-05-24 14:32:30|130.36|128.96|130.26|128.86|130.36|128.96|130.24|128.84|14
1653402760000|2022-05-24 14:32:40|130.25|128.85|130.12|128.72|130.25|128.85|130.1|128.7|10
1653402770000|2022-05-24 14:32:50|130.09|128.69|130.17|128.77|130.18|128.78|130.09|128.69|14
1653402780000|2022-05-24 14:33:00|130.19|128.79|130.06|128.66|130.19|128.79|130.05|128.65|17
1653402790000|2022-05-24 14:33:10|130.03|128.63|129.87|128.47|130.06|128.66|129.87|128.47|14
1653402800000|2022-05-24 14:33:20|129.84|128.44|129.97|128.57|129.97|128.57|129.84|128.44|20
1653402810000|2022-05-24 14:33:30|129.98|128.58|129.92|128.52|129.99|128.59|129.88|128.48|10
1653402820000|2022-05-24 14:33:40|129.89|128.49|129.86|128.46|129.92|128.52|129.86|128.46|9
1653402830000|2022-05-24 14:33:50|129.85|128.45|129.91|128.51|129.91|128.51|129.83|128.43|8
1653402840000|2022-05-24 14:34:00|129.9|128.5|129.95|128.55|130|128.6|129.9|128.5|11
1653402850000|2022-05-24 14:34:10|129.96|128.56|130.14|128.74|130.14|128.74|129.96|128.56|9
1653402860000|2022-05-24 14:34:20|130.12|128.72|130.08|128.68|130.12|128.72|130.04|128.64|13
1653402870000|2022-05-24 14:34:30|130.05|128.65|129.95|128.55|130.06|128.66|129.95|128.55|10
1653402880000|2022-05-24 14:34:40|129.94|128.54|129.95|128.55|129.95|128.55|129.92|128.52|5
1653402890000|2022-05-24 14:34:50|129.92|128.52|129.87|128.47|129.93|128.53|129.87|128.47|12
1653402900000|2022-05-24 14:35:00|129.79|128.39|129.84|128.44|129.89|128.49|129.74|128.34|17
1653402910000|2022-05-24 14:35:10|129.83|128.43|129.91|128.51|129.93|128.53|129.83|128.43|11
1653402920000|2022-05-24 14:35:20|129.89|128.49|129.91|128.51|129.91|128.51|129.85|128.45|9
1653402930000|2022-05-24 14:35:30|129.9|128.5|129.84|128.44|129.9|128.5|129.81|128.41|11
1653402940000|2022-05-24 14:35:40|129.85|128.45|129.77|128.37|129.85|128.45|129.77|128.37|9
1653402950000|2022-05-24 14:35:50|129.76|128.36|129.91|128.51|129.91|128.51|129.76|128.36|14
1653402960000|2022-05-24 14:36:00|129.9|128.5|130|128.6|130|128.6|129.79|128.39|21
1653402970000|2022-05-24 14:36:10|130.01|128.61|130.15|128.75|130.15|128.75|130.01|128.61|11
1653402980000|2022-05-24 14:36:20|130.14|128.74|130.21|128.81|130.21|128.81|130.12|128.72|8
1653402990000|2022-05-24 14:36:30|130.23|128.83|130.14|128.74|130.23|128.83|130.14|128.74|7
1653403000000|2022-05-24 14:36:40|130.13|128.73|130.19|128.79|130.2|128.8|130.06|128.66|18
1653403010000|2022-05-24 14:36:50|130.18|128.78|130.15|128.75|130.18|128.78|130.15|128.75|5
1653403020000|2022-05-24 14:37:00|130.14|128.74|130.06|128.66|130.15|128.75|130.06|128.66|12
1653403030000|2022-05-24 14:37:10|130.05|128.65|130.03|128.63|130.1|128.7|130.02|128.62|12
1653403040000|2022-05-24 14:37:20|130.04|128.64|130.03|128.63|130.04|128.64|130.01|128.61|7
1653403050000|2022-05-24 14:37:30|130.05|128.65|130.05|128.65|130.08|128.68|130.05|128.65|3
1653403060000|2022-05-24 14:37:40|130.04|128.64|130.04|128.64|130.04|128.64|130.04|128.64|1
1653403070000|2022-05-24 14:37:50|130.03|128.63|129.87|128.47|130.03|128.63|129.86|128.46|10
1653403080000|2022-05-24 14:38:00|129.84|128.44|129.85|128.45|129.9|128.5|129.82|128.42|15
1653403090000|2022-05-24 14:38:10|129.84|128.44|129.78|128.38|129.86|128.46|129.78|128.38|7
1653403100000|2022-05-24 14:38:20|129.79|128.39|129.77|128.37|129.82|128.42|129.76|128.36|15
1653403110000|2022-05-24 14:38:30|129.76|128.36|129.82|128.42|129.84|128.44|129.75|128.35|9
1653403120000|2022-05-24 14:38:40|129.79|128.39|129.8|128.4|129.8|128.4|129.76|128.36|8
1653403130000|2022-05-24 14:38:50|129.81|128.41|129.86|128.46|129.91|128.51|129.81|128.41|10
1653403140000|2022-05-24 14:39:00|129.85|128.45|129.83|128.43|129.86|128.46|129.81|128.41|6
1653403150000|2022-05-24 14:39:10|129.79|128.39|129.68|128.28|129.79|128.39|129.68|128.28|10
1653403160000|2022-05-24 14:39:20|129.69|128.29|129.7|128.3|129.72|128.32|129.69|128.29|4
1653403170000|2022-05-24 14:39:30|129.71|128.31|129.81|128.41|129.81|128.41|129.71|128.31|5
1653403180000|2022-05-24 14:39:40|129.8|128.4|129.77|128.37|129.8|128.4|129.73|128.33|7
1653403190000|2022-05-24 14:39:50|129.7|128.3|129.65|128.25|129.7|128.3|129.63|128.23|13
1653403200000|2022-05-24 14:40:00|129.61|128.21|129.61|128.21|129.62|128.22|129.61|128.21|3
1653403210000|2022-05-24 14:40:10|129.6|128.2|129.53|128.13|129.6|128.2|129.52|128.12|10
1653403220000|2022-05-24 14:40:20|129.52|128.12|129.35|127.95|129.52|128.12|129.35|127.95|16
1653403230000|2022-05-24 14:40:30|129.38|127.98|129.35|127.95|129.39|127.99|129.33|127.93|11
1653403240000|2022-05-24 14:40:40|129.33|127.93|129.29|127.89|129.34|127.94|129.23|127.83|15
1653403250000|2022-05-24 14:40:50|129.28|127.88|129.49|128.09|129.49|128.09|129.27|127.87|18
1653403260000|2022-05-24 14:41:00|129.45|128.05|129.4|128|129.45|128.05|129.38|127.98|13
1653403270000|2022-05-24 14:41:10|129.41|128.01|129.5|128.1|129.5|128.1|129.41|128.01|12
1653403280000|2022-05-24 14:41:20|129.49|128.09|129.43|128.03|129.5|128.1|129.43|128.03|10
1653403290000|2022-05-24 14:41:30|129.44|128.04|129.43|128.03|129.45|128.05|129.43|128.03|4
1653403300000|2022-05-24 14:41:40|129.4|128|129.34|127.94|129.4|128|129.34|127.94|6
1653403310000|2022-05-24 14:41:50|129.32|127.92|129.51|128.11|129.51|128.11|129.32|127.92|18
1653403320000|2022-05-24 14:42:00|129.5|128.1|129.41|128.01|129.5|128.1|129.4|128|11
1653403330000|2022-05-24 14:42:10|129.4|128|129.4|128|129.4|128|129.38|127.98|4
1653403340000|2022-05-24 14:42:20|129.41|128.01|129.45|128.05|129.46|128.06|129.41|128.01|7
1653403350000|2022-05-24 14:42:30|129.44|128.04|129.53|128.13|129.53|128.13|129.44|128.04|6
1653403360000|2022-05-24 14:42:40|129.54|128.14|129.54|128.14|129.54|128.14|129.53|128.13|3
1653403370000|2022-05-24 14:42:50|129.55|128.15|129.57|128.17|129.65|128.25|129.55|128.15|14
1653403380000|2022-05-24 14:43:00|129.56|128.16|129.69|128.29|129.69|128.29|129.52|128.12|20
1653403390000|2022-05-24 14:43:10|129.7|128.3|129.76|128.36|129.76|128.36|129.7|128.3|9
1653403400000|2022-05-24 14:43:20|129.77|128.37|129.92|128.52|129.95|128.55|129.77|128.37|9
1653403410000|2022-05-24 14:43:30|129.94|128.54|129.85|128.45|129.94|128.54|129.81|128.41|19
1653403420000|2022-05-24 14:43:40|129.82|128.42|129.9|128.5|129.9|128.5|129.82|128.42|15
1653403430000|2022-05-24 14:43:50|129.89|128.49|129.9|128.5|129.9|128.5|129.89|128.49|2
1653403440000|2022-05-24 14:44:00|129.91|128.51|129.96|128.56|129.96|128.56|129.91|128.51|11
1653403450000|2022-05-24 14:44:10|129.95|128.55|129.95|128.55|130|128.6|129.93|128.53|14
1653403460000|2022-05-24 14:44:20|129.93|128.53|129.98|128.58|129.98|128.58|129.93|128.53|8
1653403470000|2022-05-24 14:44:30|129.97|128.57|129.96|128.56|129.97|128.57|129.95|128.55|4
1653403480000|2022-05-24 14:44:40|129.94|128.54|130.01|128.61|130.04|128.64|129.94|128.54|10
1653403490000|2022-05-24 14:44:50|130|128.6|129.97|128.57|130|128.6|129.96|128.56|12
1653403500000|2022-05-24 14:45:00|129.98|128.58|129.97|128.57|130.03|128.63|129.97|128.57|11
1653403510000|2022-05-24 14:45:10|129.99|128.59|130.04|128.64|130.07|128.67|129.98|128.58|14
1653403520000|2022-05-24 14:45:20|130.03|128.63|130.01|128.61|130.07|128.67|130|128.6|14
1653403530000|2022-05-24 14:45:30|130.02|128.62|130.02|128.62|130.03|128.63|130.02|128.62|5
1653403540000|2022-05-24 14:45:40|130.04|128.64|129.97|128.57|130.04|128.64|129.97|128.57|7
1653403550000|2022-05-24 14:45:50|129.96|128.56|129.95|128.55|129.96|128.56|129.93|128.53|6
1653403560000|2022-05-24 14:46:00|129.93|128.53|129.84|128.44|129.95|128.55|129.84|128.44|13
1653403570000|2022-05-24 14:46:10|129.81|128.41|129.76|128.36|129.81|128.41|129.76|128.36|10
1653403580000|2022-05-24 14:46:20|129.74|128.34|129.74|128.34|129.76|128.36|129.73|128.33|5
1653403590000|2022-05-24 14:46:30|129.77|128.37|129.82|128.42|129.82|128.42|129.77|128.37|7
1653403600000|2022-05-24 14:46:40|129.84|128.44|130.05|128.65|130.08|128.68|129.84|128.44|20
1653403610000|2022-05-24 14:46:50|130.06|128.66|130.21|128.81|130.22|128.82|130.06|128.66|15
1653403620000|2022-05-24 14:47:00|130.22|128.82|130.2|128.8|130.22|128.82|130.2|128.8|3
1653403630000|2022-05-24 14:47:10|130.19|128.79|130.12|128.72|130.21|128.81|130.12|128.72|12
1653403640000|2022-05-24 14:47:20|130.13|128.73|130.23|128.83|130.23|128.83|130.12|128.72|15
1653403650000|2022-05-24 14:47:30|130.24|128.84|130.24|128.84|130.26|128.86|130.22|128.82|17
1653403660000|2022-05-24 14:47:40|130.27|128.87|130.21|128.81|130.29|128.89|130.21|128.81|8
1653403670000|2022-05-24 14:47:50|130.22|128.82|130.13|128.73|130.22|128.82|130.12|128.72|20
1653403680000|2022-05-24 14:48:00|130.14|128.74|130.12|128.72|130.15|128.75|130.07|128.67|15
1653403690000|2022-05-24 14:48:10|130.08|128.68|129.95|128.55|130.08|128.68|129.93|128.53|21
1653403700000|2022-05-24 14:48:20|129.94|128.54|129.83|128.43|129.94|128.54|129.83|128.43|15
1653403710000|2022-05-24 14:48:30|129.81|128.41|129.81|128.41|129.85|128.45|129.76|128.36|21
1653403720000|2022-05-24 14:48:40|129.82|128.42|129.78|128.38|129.83|128.43|129.78|128.38|12
1653403730000|2022-05-24 14:48:50|129.79|128.39|129.76|128.36|129.79|128.39|129.75|128.35|9
1653403740000|2022-05-24 14:49:00|129.75|128.35|129.64|128.24|129.76|128.36|129.56|128.16|14
1653403750000|2022-05-24 14:49:10|129.63|128.23|129.35|127.95|129.64|128.24|129.35|127.95|22
1653403760000|2022-05-24 14:49:20|129.36|127.96|129.33|127.93|129.39|127.99|129.33|127.93|12
1653403770000|2022-05-24 14:49:30|129.34|127.94|129.34|127.94|129.4|128|129.31|127.91|15
1653403780000|2022-05-24 14:49:40|129.32|127.92|129.32|127.92|129.32|127.92|129.25|127.85|12
1653403790000|2022-05-24 14:49:50|129.33|127.93|129.48|128.08|129.49|128.09|129.33|127.93|13
1653403800000|2022-05-24 14:50:00|129.51|128.11|129.62|128.22|129.62|128.22|129.51|128.11|6
1653403810000|2022-05-24 14:50:10|129.61|128.21|129.61|128.21|129.61|128.21|129.61|128.21|1
1653403820000|2022-05-24 14:50:20|129.62|128.22|129.61|128.21|129.62|128.22|129.61|128.21|2
1653403830000|2022-05-24 14:50:30|129.59|128.19|129.58|128.18|129.59|128.19|129.58|128.18|2
1653403840000|2022-05-24 14:50:40|129.59|128.19|129.61|128.21|129.62|128.22|129.59|128.19|5
1653403850000|2022-05-24 14:50:50|129.6|128.2|129.51|128.11|129.6|128.2|129.51|128.11|7
1653403860000|2022-05-24 14:51:00|129.49|128.09|129.51|128.11|129.53|128.13|129.49|128.09|4
1653403870000|2022-05-24 14:51:10|129.5|128.1|129.47|128.07|129.5|128.1|129.46|128.06|7
1653403880000|2022-05-24 14:51:20|129.49|128.09|129.53|128.13|129.53|128.13|129.49|128.09|3
1653403890000|2022-05-24 14:51:30|129.52|128.12|129.51|128.11|129.52|128.12|129.48|128.08|5
1653403900000|2022-05-24 14:51:40|129.5|128.1|129.5|128.1|129.5|128.1|129.5|128.1|1
1653403920000|2022-05-24 14:52:00|129.49|128.09|129.5|128.1|129.5|128.1|129.47|128.07|8
1653403930000|2022-05-24 14:52:10|129.49|128.09|129.46|128.06|129.49|128.09|129.44|128.04|9
1653403940000|2022-05-24 14:52:20|129.45|128.05|129.42|128.02|129.47|128.07|129.4|128|9
1653403950000|2022-05-24 14:52:30|129.4|128|129.54|128.14|129.54|128.14|129.4|128|12
1653403960000|2022-05-24 14:52:40|129.55|128.15|129.58|128.18|129.58|128.18|129.55|128.15|2
1653403970000|2022-05-24 14:52:50|129.57|128.17|129.53|128.13|129.57|128.17|129.53|128.13|4
1653403980000|2022-05-24 14:53:00|129.54|128.14|129.7|128.3|129.7|128.3|129.51|128.11|16
1653403990000|2022-05-24 14:53:10|129.74|128.34|129.86|128.46|129.93|128.53|129.74|128.34|19
1653404000000|2022-05-24 14:53:20|129.85|128.45|129.85|128.45|129.85|128.45|129.74|128.34|23
1653404010000|2022-05-24 14:53:30|129.84|128.44|129.83|128.43|129.84|128.44|129.81|128.41|6
1653404020000|2022-05-24 14:53:40|129.84|128.44|129.91|128.51|129.91|128.51|129.82|128.42|8
1653404030000|2022-05-24 14:53:50|129.9|128.5|129.79|128.39|129.9|128.5|129.79|128.39|14
1653404040000|2022-05-24 14:54:00|129.78|128.38|129.75|128.35|129.79|128.39|129.72|128.32|11
1653404050000|2022-05-24 14:54:10|129.76|128.36|129.77|128.37|129.77|128.37|129.76|128.36|4
1653404060000|2022-05-24 14:54:20|129.73|128.33|129.79|128.39|129.79|128.39|129.72|128.32|10
1653404070000|2022-05-24 14:54:30|129.8|128.4|129.83|128.43|129.83|128.43|129.79|128.39|6
1653404080000|2022-05-24 14:54:40|129.84|128.44|129.82|128.42|129.87|128.47|129.81|128.41|12
1653404090000|2022-05-24 14:54:50|129.8|128.4|129.78|128.38|129.8|128.4|129.77|128.37|7
1653404100000|2022-05-24 14:55:00|129.77|128.37|129.84|128.44|129.85|128.45|129.77|128.37|9
1653404110000|2022-05-24 14:55:10|129.85|128.45|129.78|128.38|129.85|128.45|129.77|128.37|8
1653404120000|2022-05-24 14:55:20|129.82|128.42|129.85|128.45|129.85|128.45|129.82|128.42|11
1653404130000|2022-05-24 14:55:30|129.87|128.47|129.85|128.45|129.87|128.47|129.84|128.44|4
1653404140000|2022-05-24 14:55:40|129.84|128.44|129.8|128.4|129.84|128.44|129.8|128.4|4
1653404150000|2022-05-24 14:55:50|129.79|128.39|129.81|128.41|129.81|128.41|129.78|128.38|4
1653404160000|2022-05-24 14:56:00|129.8|128.4|129.78|128.38|129.8|128.4|129.78|128.38|3
1653404170000|2022-05-24 14:56:10|129.77|128.37|129.8|128.4|129.83|128.43|129.77|128.37|10
1653404180000|2022-05-24 14:56:20|129.79|128.39|129.81|128.41|129.87|128.47|129.79|128.39|12
1653404190000|2022-05-24 14:56:30|129.8|128.4|129.79|128.39|129.8|128.4|129.79|128.39|4
1653404200000|2022-05-24 14:56:40|129.8|128.4|129.82|128.42|129.83|128.43|129.8|128.4|3
1653404210000|2022-05-24 14:56:50|129.83|128.43|129.83|128.43|129.87|128.47|129.83|128.43|9
1653404220000|2022-05-24 14:57:00|129.82|128.42|129.95|128.55|129.95|128.55|129.79|128.39|17
1653404230000|2022-05-24 14:57:10|129.99|128.59|129.93|128.53|129.99|128.59|129.92|128.52|11
1653404240000|2022-05-24 14:57:20|129.94|128.54|129.93|128.53|129.94|128.54|129.9|128.5|4
1653404250000|2022-05-24 14:57:30|129.94|128.54|129.92|128.52|129.94|128.54|129.89|128.49|8
1653404260000|2022-05-24 14:57:40|129.91|128.51|129.96|128.56|129.96|128.56|129.91|128.51|6
1653404270000|2022-05-24 14:57:50|129.94|128.54|129.97|128.57|129.98|128.58|129.92|128.52|13
1653404280000|2022-05-24 14:58:00|129.98|128.58|129.98|128.58|130.07|128.67|129.96|128.56|16
1653404290000|2022-05-24 14:58:10|129.99|128.59|129.98|128.58|129.99|128.59|129.94|128.54|10
1653404300000|2022-05-24 14:58:20|129.99|128.59|130.02|128.62|130.06|128.66|129.98|128.58|15
1653404310000|2022-05-24 14:58:30|130.01|128.61|130.05|128.65|130.07|128.67|130.01|128.61|19
1653404320000|2022-05-24 14:58:40|130.06|128.66|130.04|128.64|130.06|128.66|130.02|128.62|9
1653404330000|2022-05-24 14:58:50|130.03|128.63|130.08|128.68|130.08|128.68|130.03|128.63|9
1653404340000|2022-05-24 14:59:00|130.07|128.67|129.96|128.56|130.07|128.67|129.94|128.54|15
1653404350000|2022-05-24 14:59:10|129.95|128.55|130.05|128.65|130.05|128.65|129.95|128.55|13
1653404360000|2022-05-24 14:59:20|130.06|128.66|130.09|128.69|130.14|128.74|130.05|128.65|11
1653404370000|2022-05-24 14:59:30|130.11|128.71|130.15|128.75|130.15|128.75|130.11|128.71|7
1653404380000|2022-05-24 14:59:40|130.16|128.76|130.08|128.68|130.2|128.8|130.08|128.68|17
1653404390000|2022-05-24 14:59:50|130.13|128.73|130.25|128.85|130.27|128.87|130.13|128.73|8
1653404400000|2022-05-24 15:00:00|130.21|128.81|130.16|128.76|130.21|128.81|130.07|128.67|19
1653404410000|2022-05-24 15:00:10|130.21|128.81|130.23|128.83|130.23|128.83|130.2|128.8|5
1653404420000|2022-05-24 15:00:20|130.25|128.85|130.17|128.77|130.25|128.85|130.17|128.77|18
1653404430000|2022-05-24 15:00:30|130.18|128.78|130.18|128.78|130.19|128.79|130.16|128.76|7
1653404440000|2022-05-24 15:00:40|130.17|128.77|130.23|128.83|130.27|128.87|130.17|128.77|19
1653404450000|2022-05-24 15:00:50|130.2|128.8|130.28|128.88|130.29|128.89|130.17|128.77|8
1653404460000|2022-05-24 15:01:00|130.3|128.9|130.38|128.98|130.38|128.98|130.3|128.9|11
1653404470000|2022-05-24 15:01:10|130.37|128.97|130.42|129.02|130.43|129.03|130.37|128.97|4
1653404480000|2022-05-24 15:01:20|130.43|129.03|130.48|129.08|130.48|129.08|130.43|129.03|7
1653404490000|2022-05-24 15:01:30|130.49|129.09|130.46|129.06|130.5|129.1|130.44|129.04|10
1653404500000|2022-05-24 15:01:40|130.45|129.05|130.47|129.07|130.47|129.07|130.44|129.04|10
1653404510000|2022-05-24 15:01:50|130.48|129.08|130.48|129.08|130.48|129.08|130.45|129.05|6
1653404520000|2022-05-24 15:02:00|130.51|129.11|130.45|129.05|130.51|129.11|130.44|129.04|14
1653404530000|2022-05-24 15:02:10|130.46|129.06|130.45|129.05|130.46|129.06|130.44|129.04|6
1653404540000|2022-05-24 15:02:20|130.46|129.06|130.47|129.07|130.47|129.07|130.44|129.04|7
1653404550000|2022-05-24 15:02:30|130.46|129.06|130.46|129.06|130.46|129.06|130.45|129.05|3
1653404560000|2022-05-24 15:02:40|130.44|129.04|130.46|129.06|130.46|129.06|130.44|129.04|4
1653404570000|2022-05-24 15:02:50|130.45|129.05|130.38|128.98|130.45|129.05|130.36|128.96|11
1653404580000|2022-05-24 15:03:00|130.37|128.97|130.42|129.02|130.44|129.04|130.36|128.96|11
1653404590000|2022-05-24 15:03:10|130.41|129.01|130.36|128.96|130.41|129.01|130.35|128.95|7
1653404600000|2022-05-24 15:03:20|130.35|128.95|130.43|129.03|130.43|129.03|130.32|128.92|12
1653404610000|2022-05-24 15:03:30|130.45|129.05|130.45|129.05|130.45|129.05|130.45|129.05|1
1653404620000|2022-05-24 15:03:40|130.44|129.04|130.43|129.03|130.44|129.04|130.42|129.02|4
1653404630000|2022-05-24 15:03:50|130.44|129.04|130.37|128.97|130.44|129.04|130.37|128.97|6
1653404640000|2022-05-24 15:04:00|130.36|128.96|130.4|129|130.42|129.02|130.34|128.94|10
1653404650000|2022-05-24 15:04:10|130.41|129.01|130.41|129.01|130.41|129.01|130.41|129.01|1
1653404660000|2022-05-24 15:04:20|130.4|129|130.32|128.92|130.4|129|130.3|128.9|13
1653404670000|2022-05-24 15:04:30|130.31|128.91|130.35|128.95|130.35|128.95|130.3|128.9|7
1653404680000|2022-05-24 15:04:40|130.34|128.94|130.31|128.91|130.34|128.94|130.3|128.9|6
1653404690000|2022-05-24 15:04:50|130.3|128.9|130.24|128.84|130.33|128.93|130.24|128.84|12
1653404700000|2022-05-24 15:05:00|130.23|128.83|130.23|128.83|130.25|128.85|130.19|128.79|12
1653404710000|2022-05-24 15:05:10|130.22|128.82|130.23|128.83|130.25|128.85|130.21|128.81|7
1653404720000|2022-05-24 15:05:20|130.26|128.86|130.31|128.91|130.33|128.93|130.25|128.85|8
1653404730000|2022-05-24 15:05:30|130.32|128.92|130.32|128.92|130.33|128.93|130.31|128.91|5
1653404740000|2022-05-24 15:05:40|130.31|128.91|130.31|128.91|130.31|128.91|130.31|128.91|1
1653404750000|2022-05-24 15:05:50|130.34|128.94|130.26|128.86|130.34|128.94|130.26|128.86|8
1653404760000|2022-05-24 15:06:00|130.25|128.85|130.43|129.03|130.43|129.03|130.25|128.85|8
1653404770000|2022-05-24 15:06:10|130.45|129.05|130.44|129.04|130.45|129.05|130.43|129.03|5
1653404780000|2022-05-24 15:06:20|130.42|129.02|130.39|128.99|130.43|129.03|130.37|128.97|11
1653404790000|2022-05-24 15:06:30|130.38|128.98|130.37|128.97|130.38|128.98|130.35|128.95|5
1653404800000|2022-05-24 15:06:40|130.34|128.94|130.29|128.89|130.35|128.95|130.29|128.89|11
1653404810000|2022-05-24 15:06:50|130.28|128.88|130.27|128.87|130.29|128.89|130.27|128.87|4
1653404820000|2022-05-24 15:07:00|130.26|128.86|130.27|128.87|130.3|128.9|130.24|128.84|10
1653404830000|2022-05-24 15:07:10|130.26|128.86|130.06|128.66|130.27|128.87|130.06|128.66|15
1653404840000|2022-05-24 15:07:20|130.05|128.65|130.1|128.7|130.12|128.72|130.05|128.65|9
1653404850000|2022-05-24 15:07:30|130.11|128.71|130.13|128.73|130.15|128.75|130.07|128.67|10
1653404860000|2022-05-24 15:07:40|130.18|128.78|130.24|128.84|130.25|128.85|130.16|128.76|10
1653404870000|2022-05-24 15:07:50|130.25|128.85|130.32|128.92|130.35|128.95|130.25|128.85|11
1653404880000|2022-05-24 15:08:00|130.31|128.91|130.24|128.84|130.31|128.91|130.24|128.84|21
1653404890000|2022-05-24 15:08:10|130.22|128.82|130.4|129|130.43|129.03|130.22|128.82|11
1653404900000|2022-05-24 15:08:20|130.39|128.99|130.41|129.01|130.42|129.02|130.37|128.97|7
1653404910000|2022-05-24 15:08:30|130.4|129|130.4|129|130.4|129|130.4|129|1
1653404920000|2022-05-24 15:08:40|130.39|128.99|130.4|129|130.4|129|130.39|128.99|2
1653404930000|2022-05-24 15:08:50|130.39|128.99|130.32|128.92|130.4|129|130.32|128.92|10
1653404940000|2022-05-24 15:09:00|130.3|128.9|130.32|128.92|130.37|128.97|130.3|128.9|7
1653404950000|2022-05-24 15:09:10|130.31|128.91|130.27|128.87|130.31|128.91|130.27|128.87|4
1653404960000|2022-05-24 15:09:20|130.29|128.89|130.3|128.9|130.3|128.9|130.27|128.87|4
1653404970000|2022-05-24 15:09:30|130.31|128.91|130.31|128.91|130.31|128.91|130.31|128.91|1
1653404980000|2022-05-24 15:09:40|130.3|128.9|130.36|128.96|130.37|128.97|130.3|128.9|5
1653404990000|2022-05-24 15:09:50|130.35|128.95|130.33|128.93|130.35|128.95|130.32|128.92|5
1653405000000|2022-05-24 15:10:00|130.34|128.94|130.44|129.04|130.44|129.04|130.34|128.94|10
1653405010000|2022-05-24 15:10:10|130.43|129.03|130.35|128.95|130.43|129.03|130.33|128.93|9
1653405020000|2022-05-24 15:10:20|130.33|128.93|130.24|128.84|130.33|128.93|130.24|128.84|21
1653405030000|2022-05-24 15:10:30|130.23|128.83|130.28|128.88|130.28|128.88|130.22|128.82|14
1653405040000|2022-05-24 15:10:40|130.27|128.87|130.2|128.8|130.27|128.87|130.2|128.8|6
1653405050000|2022-05-24 15:10:50|130.19|128.79|130.18|128.78|130.19|128.79|130.17|128.77|6
1653405060000|2022-05-24 15:11:00|130.17|128.77|130.18|128.78|130.18|128.78|130.17|128.77|2
1653405070000|2022-05-24 15:11:10|130.17|128.77|130.18|128.78|130.19|128.79|130.17|128.77|5
1653405080000|2022-05-24 15:11:20|130.19|128.79|130.18|128.78|130.19|128.79|130.18|128.78|2
1653405090000|2022-05-24 15:11:30|130.19|128.79|130.24|128.84|130.25|128.85|130.19|128.79|7
1653405100000|2022-05-24 15:11:40|130.25|128.85|130.27|128.87|130.28|128.88|130.25|128.85|6
1653405110000|2022-05-24 15:11:50|130.28|128.88|130.28|128.88|130.28|128.88|130.22|128.82|13
1653405120000|2022-05-24 15:12:00|130.32|128.92|130.28|128.88|130.34|128.94|130.27|128.87|10
1653405130000|2022-05-24 15:12:10|130.27|128.87|130.27|128.87|130.28|128.88|130.26|128.86|7
1653405140000|2022-05-24 15:12:20|130.29|128.89|130.35|128.95|130.35|128.95|130.29|128.89|8
1653405150000|2022-05-24 15:12:30|130.34|128.94|130.36|128.96|130.36|128.96|130.34|128.94|5
1653405160000|2022-05-24 15:12:40|130.35|128.95|130.36|128.96|130.36|128.96|130.35|128.95|2
1653405170000|2022-05-24 15:12:50|130.34|128.94|130.33|128.93|130.34|128.94|130.33|128.93|2
1653405180000|2022-05-24 15:13:00|130.31|128.91|130.28|128.88|130.31|128.91|130.28|128.88|11
1653405190000|2022-05-24 15:13:10|130.27|128.87|130.26|128.86|130.27|128.87|130.24|128.84|9
1653405200000|2022-05-24 15:13:20|130.25|128.85|130.16|128.76|130.25|128.85|130.16|128.76|10
1653405210000|2022-05-24 15:13:30|130.15|128.75|130.18|128.78|130.19|128.79|130.15|128.75|13
1653405220000|2022-05-24 15:13:40|130.17|128.77|130.18|128.78|130.19|128.79|130.15|128.75|12
1653405230000|2022-05-24 15:13:50|130.19|128.79|130.23|128.83|130.25|128.85|130.17|128.77|14
1653405240000|2022-05-24 15:14:00|130.22|128.82|130.2|128.8|130.23|128.83|130.19|128.79|12
1653405250000|2022-05-24 15:14:10|130.21|128.81|130.19|128.79|130.21|128.81|130.19|128.79|5
1653405260000|2022-05-24 15:14:20|130.18|128.78|130.16|128.76|130.19|128.79|130.13|128.73|13
1653405270000|2022-05-24 15:14:30|130.17|128.77|130.16|128.76|130.17|128.77|130.16|128.76|10
1653405280000|2022-05-24 15:14:40|130.15|128.75|130.12|128.72|130.15|128.75|130.12|128.72|4
1653405290000|2022-05-24 15:14:50|130.16|128.76|130.15|128.75|130.18|128.78|130.15|128.75|16
1653405300000|2022-05-24 15:15:00|130.1|128.7|130.08|128.68|130.1|128.7|130.07|128.67|5
1653405310000|2022-05-24 15:15:10|130.09|128.69|130.06|128.66|130.09|128.69|130.06|128.66|8
1653405320000|2022-05-24 15:15:20|130.05|128.65|130.04|128.64|130.05|128.65|130.02|128.62|10
1653405330000|2022-05-24 15:15:30|130.03|128.63|130.04|128.64|130.06|128.66|130.02|128.62|17
1653405340000|2022-05-24 15:15:40|130.03|128.63|130.02|128.62|130.03|128.63|130.01|128.61|4
1653405350000|2022-05-24 15:15:50|130.01|128.61|130.16|128.76|130.16|128.76|130|128.6|9
1653405360000|2022-05-24 15:16:00|130.15|128.75|130.21|128.81|130.21|128.81|130.13|128.73|11
1653405370000|2022-05-24 15:16:10|130.22|128.82|130.3|128.9|130.31|128.91|130.21|128.81|16
1653405380000|2022-05-24 15:16:20|130.31|128.91|130.44|129.04|130.44|129.04|130.31|128.91|15
1653405390000|2022-05-24 15:16:30|130.45|129.05|130.51|129.11|130.51|129.11|130.45|129.05|7
1653405400000|2022-05-24 15:16:40|130.52|129.12|130.49|129.09|130.52|129.12|130.48|129.08|5
1653405410000|2022-05-24 15:16:50|130.46|129.06|130.4|129|130.47|129.07|130.4|129|10
1653405420000|2022-05-24 15:17:00|130.39|128.99|130.42|129.02|130.42|129.02|130.39|128.99|4
1653405430000|2022-05-24 15:17:10|130.44|129.04|130.45|129.05|130.47|129.07|130.44|129.04|6
1653405440000|2022-05-24 15:17:20|130.46|129.06|130.46|129.06|130.47|129.07|130.46|129.06|3
1653405450000|2022-05-24 15:17:30|130.44|129.04|130.45|129.05|130.46|129.06|130.41|129.01|7
1653405460000|2022-05-24 15:17:40|130.43|129.03|130.34|128.94|130.43|129.03|130.34|128.94|9
1653405470000|2022-05-24 15:17:50|130.33|128.93|130.33|128.93|130.33|128.93|130.31|128.91|5
1653405480000|2022-05-24 15:18:00|130.35|128.95|130.33|128.93|130.38|128.98|130.31|128.91|12
1653405490000|2022-05-24 15:18:10|130.31|128.91|130.21|128.81|130.31|128.91|130.21|128.81|11
1653405500000|2022-05-24 15:18:20|130.23|128.83|130.21|128.81|130.23|128.83|130.2|128.8|7
1653405510000|2022-05-24 15:18:30|130.26|128.86|130.23|128.83|130.26|128.86|130.22|128.82|6
1653405520000|2022-05-24 15:18:40|130.24|128.84|130.28|128.88|130.33|128.93|130.24|128.84|11
1653405530000|2022-05-24 15:18:50|130.25|128.85|130.25|128.85|130.26|128.86|130.25|128.85|3
1653405540000|2022-05-24 15:19:00|130.26|128.86|130.24|128.84|130.26|128.86|130.23|128.83|9
1653405550000|2022-05-24 15:19:10|130.23|128.83|130.31|128.91|130.32|128.92|130.23|128.83|11
1653405570000|2022-05-24 15:19:30|130.3|128.9|130.29|128.89|130.3|128.9|130.29|128.89|4
1653405580000|2022-05-24 15:19:40|130.28|128.88|130.18|128.78|130.28|128.88|130.14|128.74|13
1653405590000|2022-05-24 15:19:50|130.17|128.77|130.14|128.74|130.17|128.77|130.14|128.74|8
1653405600000|2022-05-24 15:20:00|130.12|128.72|130.11|128.71|130.18|128.78|130.11|128.71|12
1653405610000|2022-05-24 15:20:10|130.1|128.7|130.04|128.64|130.1|128.7|130.02|128.62|15
1653405620000|2022-05-24 15:20:20|130.03|128.63|129.95|128.55|130.03|128.63|129.93|128.53|8
1653405630000|2022-05-24 15:20:30|129.96|128.56|130|128.6|130|128.6|129.96|128.56|6
1653405640000|2022-05-24 15:20:40|129.99|128.59|130.13|128.73|130.13|128.73|129.99|128.59|5
1653405650000|2022-05-24 15:20:50|130.14|128.74|130.03|128.63|130.14|128.74|130.02|128.62|8
1653405660000|2022-05-24 15:21:00|130.04|128.64|130.04|128.64|130.1|128.7|130.03|128.63|11
1653405670000|2022-05-24 15:21:10|130.06|128.66|129.99|128.59|130.06|128.66|129.99|128.59|9
1653405680000|2022-05-24 15:21:20|130|128.6|130.02|128.62|130.07|128.67|130|128.6|14
1653405690000|2022-05-24 15:21:30|130.01|128.61|130.04|128.64|130.05|128.65|129.99|128.59|9
1653405700000|2022-05-24 15:21:40|130.05|128.65|130.02|128.62|130.05|128.65|130.02|128.62|6
1653405710000|2022-05-24 15:21:50|130.01|128.61|130.06|128.66|130.07|128.67|130.01|128.61|9
1653405720000|2022-05-24 15:22:00|130.07|128.67|130.1|128.7|130.12|128.72|130.07|128.67|7
1653405730000|2022-05-24 15:22:10|130.08|128.68|130.08|128.68|130.09|128.69|130.08|128.68|3
1653405740000|2022-05-24 15:22:20|130.1|128.7|130.12|128.72|130.14|128.74|130.1|128.7|6
1653405750000|2022-05-24 15:22:30|130.11|128.71|130.16|128.76|130.16|128.76|130.11|128.71|4
1653405760000|2022-05-24 15:22:40|130.17|128.77|130.13|128.73|130.2|128.8|130.11|128.71|13
1653405770000|2022-05-24 15:22:50|130.12|128.72|130.08|128.68|130.12|128.72|130.04|128.64|11
1653405780000|2022-05-24 15:23:00|130.07|128.67|130.1|128.7|130.1|128.7|130.05|128.65|11
1653405790000|2022-05-24 15:23:10|130.12|128.72|130.15|128.75|130.15|128.75|130.1|128.7|6
1653405810000|2022-05-24 15:23:30|130.13|128.73|130.13|128.73|130.13|128.73|130.12|128.72|3
1653405820000|2022-05-24 15:23:40|130.11|128.71|130.12|128.72|130.13|128.73|130.11|128.71|3
1653405830000|2022-05-24 15:23:50|130.1|128.7|130.11|128.71|130.11|128.71|130.08|128.68|5
1653405840000|2022-05-24 15:24:00|130.12|128.72|130.15|128.75|130.16|128.76|130.12|128.72|4
1653405850000|2022-05-24 15:24:10|130.17|128.77|130.28|128.88|130.28|128.88|130.17|128.77|9
1653405860000|2022-05-24 15:24:20|130.29|128.89|130.27|128.87|130.29|128.89|130.25|128.85|7
1653405870000|2022-05-24 15:24:30|130.26|128.86|130.3|128.9|130.3|128.9|130.22|128.82|11
1653405880000|2022-05-24 15:24:40|130.31|128.91|130.45|129.05|130.45|129.05|130.31|128.91|7
1653405890000|2022-05-24 15:24:50|130.44|129.04|130.39|128.99|130.44|129.04|130.38|128.98|10
1653405900000|2022-05-24 15:25:00|130.41|129.01|130.44|129.04|130.45|129.05|130.41|129.01|11
1653405910000|2022-05-24 15:25:10|130.45|129.05|130.46|129.06|130.46|129.06|130.43|129.03|8
1653405920000|2022-05-24 15:25:20|130.47|129.07|130.47|129.07|130.47|129.07|130.45|129.05|6
1653405930000|2022-05-24 15:25:30|130.45|129.05|130.49|129.09|130.49|129.09|130.45|129.05|4
1653405940000|2022-05-24 15:25:40|130.48|129.08|130.48|129.08|130.48|129.08|130.48|129.08|1
1653405960000|2022-05-24 15:26:00|130.49|129.09|130.47|129.07|130.5|129.1|130.47|129.07|7
1653405970000|2022-05-24 15:26:10|130.45|129.05|130.49|129.09|130.49|129.09|130.45|129.05|9
1653405980000|2022-05-24 15:26:20|130.48|129.08|130.5|129.1|130.5|129.1|130.48|129.08|3
1653405990000|2022-05-24 15:26:30|130.51|129.11|130.52|129.12|130.52|129.12|130.51|129.11|2
1653406000000|2022-05-24 15:26:40|130.51|129.11|130.52|129.12|130.52|129.12|130.51|129.11|4
1653406010000|2022-05-24 15:26:50|130.51|129.11|130.5|129.1|130.51|129.11|130.5|129.1|2
1653406020000|2022-05-24 15:27:00|130.51|129.11|130.51|129.11|130.51|129.11|130.49|129.09|6
1653406040000|2022-05-24 15:27:20|130.53|129.13|130.54|129.14|130.54|129.14|130.53|129.13|2
1653406050000|2022-05-24 15:27:30|130.53|129.13|130.55|129.15|130.55|129.15|130.53|129.13|3
1653406060000|2022-05-24 15:27:40|130.57|129.17|130.67|129.27|130.67|129.27|130.57|129.17|2
1653406070000|2022-05-24 15:27:50|130.68|129.28|130.65|129.25|130.69|129.29|130.64|129.24|9
1653406080000|2022-05-24 15:28:00|130.63|129.23|130.65|129.25|130.65|129.25|130.63|129.23|2
1653406090000|2022-05-24 15:28:10|130.63|129.23|130.61|129.21|130.63|129.23|130.61|129.21|3
1653406110000|2022-05-24 15:28:30|130.62|129.22|130.69|129.29|130.69|129.29|130.62|129.22|2
1653406120000|2022-05-24 15:28:40|130.73|129.33|130.7|129.3|130.73|129.33|130.7|129.3|3
1653406130000|2022-05-24 15:28:50|130.68|129.28|130.67|129.27|130.68|129.28|130.65|129.25|7
1653406140000|2022-05-24 15:29:00|130.68|129.28|130.68|129.28|130.68|129.28|130.67|129.27|3
1653406150000|2022-05-24 15:29:10|130.7|129.3|130.7|129.3|130.7|129.3|130.7|129.3|1
1653406160000|2022-05-24 15:29:20|130.75|129.35|130.75|129.35|130.77|129.37|130.74|129.34|5
1653406170000|2022-05-24 15:29:30|130.77|129.37|130.91|129.51|130.98|129.58|130.77|129.37|18
1653406180000|2022-05-24 15:29:40|130.9|129.5|130.97|129.57|130.97|129.57|130.9|129.5|6
1653406190000|2022-05-24 15:29:50|131.01|129.61|130.99|129.59|131.06|129.66|130.99|129.59|11
1653406200000|2022-05-24 15:30:00|130.98|129.58|131.15|129.75|131.15|129.75|130.98|129.58|9
1653406210000|2022-05-24 15:30:10|131.18|129.78|131.17|129.77|131.18|129.78|131.17|129.77|4
1653406220000|2022-05-24 15:30:20|131.16|129.76|131.09|129.69|131.18|129.78|131.08|129.68|18
1653406230000|2022-05-24 15:30:30|131.08|129.68|130.99|129.59|131.08|129.68|130.99|129.59|9
1653406240000|2022-05-24 15:30:40|130.98|129.58|131.02|129.62|131.05|129.65|130.98|129.58|10
1653406250000|2022-05-24 15:30:50|131.03|129.63|131.05|129.65|131.05|129.65|131.02|129.62|8
1653406260000|2022-05-24 15:31:00|131.03|129.63|130.99|129.59|131.04|129.64|130.99|129.59|8
1653406270000|2022-05-24 15:31:10|130.98|129.58|130.9|129.5|130.98|129.58|130.87|129.47|10
1653406280000|2022-05-24 15:31:20|130.86|129.46|131.03|129.63|131.07|129.67|130.86|129.46|18
1653406290000|2022-05-24 15:31:30|131.02|129.62|130.91|129.51|131.03|129.63|130.9|129.5|13
1653406300000|2022-05-24 15:31:40|130.92|129.52|130.88|129.48|130.95|129.55|130.88|129.48|13
1653406310000|2022-05-24 15:31:50|130.89|129.49|130.95|129.55|130.96|129.56|130.89|129.49|10
1653406320000|2022-05-24 15:32:00|130.94|129.54|130.87|129.47|130.94|129.54|130.87|129.47|8
1653406330000|2022-05-24 15:32:10|130.86|129.46|130.87|129.47|130.87|129.47|130.81|129.41|11
1653406340000|2022-05-24 15:32:20|130.89|129.49|130.89|129.49|130.89|129.49|130.89|129.49|1
1653406350000|2022-05-24 15:32:30|130.88|129.48|130.94|129.54|130.95|129.55|130.88|129.48|7
1653406360000|2022-05-24 15:32:40|130.95|129.55|131.03|129.63|131.03|129.63|130.95|129.55|4
1653406370000|2022-05-24 15:32:50|131.04|129.64|131.07|129.67|131.08|129.68|131.04|129.64|7
1653406380000|2022-05-24 15:33:00|131.06|129.66|131.05|129.65|131.06|129.66|131.05|129.65|2
1653406390000|2022-05-24 15:33:10|131.04|129.64|131.04|129.64|131.05|129.65|131.02|129.62|7
1653406400000|2022-05-24 15:33:20|131.05|129.65|131.05|129.65|131.05|129.65|131.04|129.64|3
1653406410000|2022-05-24 15:33:30|131.04|129.64|130.97|129.57|131.04|129.64|130.96|129.56|8
1653406420000|2022-05-24 15:33:40|130.96|129.56|130.97|129.57|130.97|129.57|130.96|129.56|6
1653406430000|2022-05-24 15:33:50|130.96|129.56|130.98|129.58|130.98|129.58|130.96|129.56|3
1653406440000|2022-05-24 15:34:00|130.97|129.57|130.88|129.48|130.97|129.57|130.88|129.48|9
1653406450000|2022-05-24 15:34:10|130.87|129.47|130.96|129.56|130.97|129.57|130.87|129.47|9
1653406460000|2022-05-24 15:34:20|130.95|129.55|131.04|129.64|131.04|129.64|130.95|129.55|8
1653406470000|2022-05-24 15:34:30|131.05|129.65|131.03|129.63|131.06|129.66|131.01|129.61|9
1653406480000|2022-05-24 15:34:40|131.01|129.61|131.03|129.63|131.04|129.64|130.99|129.59|9
1653406490000|2022-05-24 15:34:50|131.06|129.66|131.05|129.65|131.07|129.67|131.02|129.62|8
1653406500000|2022-05-24 15:35:00|131.04|129.64|130.98|129.58|131.06|129.66|130.98|129.58|9
1653406510000|2022-05-24 15:35:10|130.97|129.57|130.87|129.47|130.97|129.57|130.86|129.46|15
1653406520000|2022-05-24 15:35:20|130.88|129.48|130.88|129.48|130.88|129.48|130.88|129.48|1
1653406530000|2022-05-24 15:35:30|130.89|129.49|130.89|129.49|130.89|129.49|130.89|129.49|1
1653406540000|2022-05-24 15:35:40|130.9|129.5|130.89|129.49|130.9|129.5|130.89|129.49|2
1653406560000|2022-05-24 15:36:00|130.91|129.51|130.89|129.49|130.96|129.56|130.89|129.49|9
1653406570000|2022-05-24 15:36:10|130.9|129.5|130.89|129.49|130.9|129.5|130.89|129.49|2
1653406580000|2022-05-24 15:36:20|130.88|129.48|130.99|129.59|130.99|129.59|130.88|129.48|17
1653406590000|2022-05-24 15:36:30|130.97|129.57|131.07|129.67|131.07|129.67|130.97|129.57|12
1653406600000|2022-05-24 15:36:40|131.11|129.71|131.15|129.75|131.15|129.75|131.1|129.7|7
1653406610000|2022-05-24 15:36:50|131.16|129.76|131.15|129.75|131.17|129.77|131.15|129.75|4
1653406620000|2022-05-24 15:37:00|131.14|129.74|131.07|129.67|131.14|129.74|131.06|129.66|7
1653406630000|2022-05-24 15:37:10|131.06|129.66|131.02|129.62|131.07|129.67|131.02|129.62|24
1653406640000|2022-05-24 15:37:20|131.04|129.64|131.03|129.63|131.04|129.64|131.01|129.61|11
1653406650000|2022-05-24 15:37:30|131.04|129.64|131.03|129.63|131.05|129.65|131.02|129.62|7
1653406660000|2022-05-24 15:37:40|131.04|129.64|131.04|129.64|131.05|129.65|131.02|129.62|7
1653406670000|2022-05-24 15:37:50|131.03|129.63|131.02|129.62|131.04|129.64|131.02|129.62|5
1653406680000|2022-05-24 15:38:00|131.01|129.61|130.98|129.58|131.03|129.63|130.98|129.58|8
1653406690000|2022-05-24 15:38:10|130.97|129.57|131.06|129.66|131.06|129.66|130.97|129.57|8
1653406700000|2022-05-24 15:38:20|131.05|129.65|131.07|129.67|131.07|129.67|131.01|129.61|10
1653406710000|2022-05-24 15:38:30|131.06|129.66|131.04|129.64|131.06|129.66|131.03|129.63|6
1653406720000|2022-05-24 15:38:40|131.05|129.65|131.05|129.65|131.05|129.65|131.04|129.64|5
1653406730000|2022-05-24 15:38:50|131.04|129.64|131.08|129.68|131.09|129.69|131.04|129.64|7
1653406740000|2022-05-24 15:39:00|131.09|129.69|131.09|129.69|131.09|129.69|131.08|129.68|3
1653406750000|2022-05-24 15:39:10|131.08|129.68|131.05|129.65|131.08|129.68|131.05|129.65|6
1653406760000|2022-05-24 15:39:20|131.02|129.62|131.05|129.65|131.06|129.66|130.98|129.58|11
1653406770000|2022-05-24 15:39:30|131.06|129.66|131.08|129.68|131.09|129.69|131.05|129.65|8
1653406780000|2022-05-24 15:39:40|131.09|129.69|131.08|129.68|131.09|129.69|131.08|129.68|2
1653406790000|2022-05-24 15:39:50|131.09|129.69|131.09|129.69|131.11|129.71|131.09|129.69|4
1653406800000|2022-05-24 15:40:00|131.12|129.72|131.18|129.78|131.18|129.78|131.12|129.72|6
1653406810000|2022-05-24 15:40:10|131.17|129.77|131.13|129.73|131.17|129.77|131.1|129.7|8
1653406820000|2022-05-24 15:40:20|131.12|129.72|131.18|129.78|131.18|129.78|131.12|129.72|6
1653406830000|2022-05-24 15:40:30|131.19|129.79|131.36|129.96|131.36|129.96|131.19|129.79|12
1653406840000|2022-05-24 15:40:40|131.37|129.97|131.41|130.01|131.41|130.01|131.37|129.97|9
1653406850000|2022-05-24 15:40:50|131.4|130|131.27|129.87|131.42|130.02|131.27|129.87|14
1653406860000|2022-05-24 15:41:00|131.26|129.86|131.29|129.89|131.29|129.89|131.26|129.86|7
1653406870000|2022-05-24 15:41:10|131.3|129.9|131.37|129.97|131.4|130|131.3|129.9|6
1653406880000|2022-05-24 15:41:20|131.4|130|131.48|130.08|131.48|130.08|131.4|130|14
1653406890000|2022-05-24 15:41:30|131.47|130.07|131.36|129.96|131.49|130.09|131.36|129.96|10
1653406900000|2022-05-24 15:41:40|131.37|129.97|131.37|129.97|131.39|129.99|131.35|129.95|6
1653406910000|2022-05-24 15:41:50|131.36|129.96|131.38|129.98|131.38|129.98|131.35|129.95|6
1653406920000|2022-05-24 15:42:00|131.39|129.99|131.38|129.98|131.39|129.99|131.38|129.98|4
1653406930000|2022-05-24 15:42:10|131.39|129.99|131.39|129.99|131.39|129.99|131.39|129.99|1
1653406940000|2022-05-24 15:42:20|131.38|129.98|131.52|130.12|131.52|130.12|131.37|129.97|15
1653406950000|2022-05-24 15:42:30|131.51|130.11|131.57|130.17|131.57|130.17|131.51|130.11|4
1653406960000|2022-05-24 15:42:40|131.56|130.16|131.58|130.18|131.58|130.18|131.53|130.13|9
1653406970000|2022-05-24 15:42:50|131.57|130.17|131.66|130.26|131.68|130.28|131.57|130.17|9
1653406980000|2022-05-24 15:43:00|131.68|130.28|131.67|130.27|131.7|130.3|131.65|130.25|16
1653406990000|2022-05-24 15:43:10|131.71|130.31|131.97|130.57|131.98|130.58|131.71|130.31|19
1653407000000|2022-05-24 15:43:20|131.96|130.56|131.8|130.4|132.03|130.63|131.8|130.4|22
1653407010000|2022-05-24 15:43:30|131.79|130.39|131.87|130.47|131.88|130.48|131.7|130.3|21
1653407020000|2022-05-24 15:43:40|131.88|130.48|131.81|130.41|131.89|130.49|131.79|130.39|18
1653407030000|2022-05-24 15:43:50|131.82|130.42|131.87|130.47|131.87|130.47|131.8|130.4|19
1653407040000|2022-05-24 15:44:00|131.86|130.46|131.8|130.4|131.86|130.46|131.8|130.4|8
1653407050000|2022-05-24 15:44:10|131.81|130.41|131.79|130.39|131.81|130.41|131.71|130.31|13
1653407060000|2022-05-24 15:44:20|131.86|130.46|131.98|130.58|132.01|130.61|131.86|130.46|27
1653407070000|2022-05-24 15:44:30|131.97|130.57|132.05|130.65|132.05|130.65|131.91|130.51|13
1653407080000|2022-05-24 15:44:40|132.04|130.64|132.14|130.74|132.16|130.76|132.04|130.64|13
1653407090000|2022-05-24 15:44:50|132.16|130.76|132.25|130.85|132.26|130.86|132.14|130.74|12
1653407100000|2022-05-24 15:45:00|132.24|130.84|132.3|130.9|132.31|130.91|132.21|130.81|20
1653407110000|2022-05-24 15:45:10|132.31|130.91|132.52|131.12|132.53|131.13|132.31|130.91|14
1653407120000|2022-05-24 15:45:20|132.54|131.14|132.49|131.09|132.63|131.23|132.49|131.09|19
1653407130000|2022-05-24 15:45:30|132.43|131.03|132.35|130.95|132.43|131.03|132.34|130.94|15
1653407140000|2022-05-24 15:45:40|132.34|130.94|132.54|131.14|132.54|131.14|132.34|130.94|21
1653407150000|2022-05-24 15:45:50|132.55|131.15|132.56|131.16|132.61|131.21|132.55|131.15|14
1653407160000|2022-05-24 15:46:00|132.55|131.15|132.47|131.07|132.57|131.17|132.45|131.05|13
1653407170000|2022-05-24 15:46:10|132.49|131.09|132.47|131.07|132.49|131.09|132.47|131.07|6
1653407180000|2022-05-24 15:46:20|132.46|131.06|132.52|131.12|132.52|131.12|132.46|131.06|11
1653407190000|2022-05-24 15:46:30|132.51|131.11|132.55|131.15|132.6|131.2|132.51|131.11|9
1653407200000|2022-05-24 15:46:40|132.54|131.14|132.7|131.3|132.7|131.3|132.54|131.14|10
1653407210000|2022-05-24 15:46:50|132.67|131.27|132.69|131.29|132.69|131.29|132.64|131.24|9
1653407220000|2022-05-24 15:47:00|132.75|131.35|132.99|131.59|133.04|131.64|132.75|131.35|16
1653407230000|2022-05-24 15:47:10|133|131.6|133.03|131.63|133.05|131.65|132.99|131.59|12
1653407240000|2022-05-24 15:47:20|133.01|131.61|133.07|131.67|133.12|131.72|133.01|131.61|17
1653407250000|2022-05-24 15:47:30|133.08|131.68|133.13|131.73|133.14|131.74|133.08|131.68|16
1653407260000|2022-05-24 15:47:40|133.26|131.86|133.4|132|133.45|132.05|133.26|131.86|13
1653407270000|2022-05-24 15:47:50|133.39|131.99|133.31|131.91|133.39|131.99|133.24|131.84|14
1653407280000|2022-05-24 15:48:00|133.3|131.9|133.5|132.1|133.52|132.12|133.22|131.82|23
1653407290000|2022-05-24 15:48:10|133.55|132.15|133.67|132.27|133.67|132.27|133.54|132.14|16
1653407300000|2022-05-24 15:48:20|133.69|132.29|133.49|132.09|133.69|132.29|133.49|132.09|19
1653407310000|2022-05-24 15:48:30|133.48|132.08|133.45|132.05|133.49|132.09|133.45|132.05|9
1653407320000|2022-05-24 15:48:40|133.43|132.03|133.5|132.1|133.5|132.1|133.36|131.96|15
1653407330000|2022-05-24 15:48:50|133.49|132.09|133.46|132.06|133.5|132.1|133.38|131.98|21
1653407340000|2022-05-24 15:49:00|133.45|132.05|133.74|132.34|133.74|132.34|133.45|132.05|9
1653407350000|2022-05-24 15:49:10|133.76|132.36|133.91|132.51|134.04|132.64|133.76|132.36|19
1653407360000|2022-05-24 15:49:20|133.95|132.55|134.12|132.72|134.12|132.72|133.95|132.55|17
1653407370000|2022-05-24 15:49:30|134.13|132.73|133.97|132.57|134.13|132.73|133.97|132.57|13
1653407380000|2022-05-24 15:49:40|133.93|132.53|133.76|132.36|133.93|132.53|133.74|132.34|20
1653407390000|2022-05-24 15:49:50|133.75|132.35|133.58|132.18|133.76|132.36|133.53|132.13|23
1653407400000|2022-05-24 15:50:00|133.57|132.17|133.29|131.89|133.57|132.17|133.29|131.89|26
1653407410000|2022-05-24 15:50:10|133.28|131.88|133.2|131.8|133.37|131.97|133.2|131.8|22
1653407420000|2022-05-24 15:50:20|133.19|131.79|133.14|131.74|133.24|131.84|133.14|131.74|12
1653407430000|2022-05-24 15:50:30|133.13|131.73|133.14|131.74|133.14|131.74|133.13|131.73|2
1653407440000|2022-05-24 15:50:40|133.13|131.73|133.05|131.65|133.13|131.73|133.03|131.63|7
1653407450000|2022-05-24 15:50:50|133.04|131.64|133.12|131.72|133.12|131.72|133.03|131.63|8
1653407460000|2022-05-24 15:51:00|133.13|131.73|133.11|131.71|133.13|131.73|133.09|131.69|10
1653407470000|2022-05-24 15:51:10|133.1|131.7|133.13|131.73|133.13|131.73|133.09|131.69|16
1653407480000|2022-05-24 15:51:20|133.21|131.81|133.21|131.81|133.24|131.84|133.19|131.79|12
1653407490000|2022-05-24 15:51:30|133.23|131.83|133.17|131.77|133.23|131.83|133.17|131.77|13
1653407500000|2022-05-24 15:51:40|133.18|131.78|133.17|131.77|133.21|131.81|133.17|131.77|9
1653407510000|2022-05-24 15:51:50|133.16|131.76|133.13|131.73|133.16|131.76|133.1|131.7|5
1653407520000|2022-05-24 15:52:00|133.14|131.74|133.1|131.7|133.15|131.75|133.09|131.69|12
1653407530000|2022-05-24 15:52:10|133.09|131.69|132.99|131.59|133.09|131.69|132.99|131.59|10
1653407540000|2022-05-24 15:52:20|132.98|131.58|132.98|131.58|132.98|131.58|132.98|131.58|1
1653407550000|2022-05-24 15:52:30|132.97|131.57|133.12|131.72|133.13|131.73|132.97|131.57|15
1653407560000|2022-05-24 15:52:40|133.11|131.71|133.08|131.68|133.11|131.71|133.08|131.68|3
1653407570000|2022-05-24 15:52:50|133.13|131.73|133.14|131.74|133.15|131.75|133.13|131.73|5
1653407580000|2022-05-24 15:53:00|133.15|131.75|133.24|131.84|133.25|131.85|133.14|131.74|14
1653407590000|2022-05-24 15:53:10|133.23|131.83|133.33|131.93|133.35|131.95|133.23|131.83|6
1653407600000|2022-05-24 15:53:20|133.32|131.92|133.28|131.88|133.33|131.93|133.28|131.88|13
1653407610000|2022-05-24 15:53:30|133.27|131.87|133.24|131.84|133.33|131.93|133.24|131.84|13
1653407620000|2022-05-24 15:53:40|133.22|131.82|133.24|131.84|133.26|131.86|133.2|131.8|6
1653407630000|2022-05-24 15:53:50|133.26|131.86|133.3|131.9|133.32|131.92|133.26|131.86|4
1653407640000|2022-05-24 15:54:00|133.31|131.91|133.21|131.81|133.32|131.92|133.21|131.81|8
1653407650000|2022-05-24 15:54:10|133.22|131.82|133.06|131.66|133.24|131.84|133.06|131.66|18
1653407660000|2022-05-24 15:54:20|133.13|131.73|133.16|131.76|133.17|131.77|133.12|131.72|14
1653407670000|2022-05-24 15:54:30|133.17|131.77|133.09|131.69|133.17|131.77|133.09|131.69|7
1653407680000|2022-05-24 15:54:40|133.08|131.68|133.11|131.71|133.11|131.71|133.05|131.65|6
1653407690000|2022-05-24 15:54:50|133.12|131.72|133.14|131.74|133.14|131.74|133.11|131.71|4
1653407700000|2022-05-24 15:55:00|133.13|131.73|133.07|131.67|133.14|131.74|133.07|131.67|13
1653407710000|2022-05-24 15:55:10|133.06|131.66|132.99|131.59|133.06|131.66|132.99|131.59|10
1653407720000|2022-05-24 15:55:20|133.01|131.61|132.96|131.56|133.03|131.63|132.96|131.56|8
1653407730000|2022-05-24 15:55:30|132.95|131.55|132.97|131.57|132.97|131.57|132.95|131.55|3
1653407740000|2022-05-24 15:55:40|132.99|131.59|132.97|131.57|133.03|131.63|132.97|131.57|6
1653407750000|2022-05-24 15:55:50|132.99|131.59|132.98|131.58|132.99|131.59|132.98|131.58|2
1653407760000|2022-05-24 15:56:00|132.97|131.57|132.82|131.42|133.03|131.63|132.82|131.42|17
1653407770000|2022-05-24 15:56:10|132.83|131.43|132.81|131.41|132.85|131.45|132.77|131.37|14
1653407780000|2022-05-24 15:56:20|132.8|131.4|132.78|131.38|132.8|131.4|132.77|131.37|7
1653407790000|2022-05-24 15:56:30|132.75|131.35|132.8|131.4|132.82|131.42|132.75|131.35|18
1653407800000|2022-05-24 15:56:40|132.78|131.38|132.87|131.47|132.87|131.47|132.75|131.35|19
1653407810000|2022-05-24 15:56:50|132.86|131.46|132.83|131.43|132.86|131.46|132.8|131.4|16
1653407820000|2022-05-24 15:57:00|132.82|131.42|132.84|131.44|132.84|131.44|132.77|131.37|7
1653407830000|2022-05-24 15:57:10|132.85|131.45|132.87|131.47|132.87|131.47|132.8|131.4|17
1653407840000|2022-05-24 15:57:20|132.86|131.46|132.99|131.59|133|131.6|132.86|131.46|12
1653407850000|2022-05-24 15:57:30|132.97|131.57|132.97|131.57|132.98|131.58|132.96|131.56|13
1653407860000|2022-05-24 15:57:40|132.96|131.56|132.97|131.57|132.98|131.58|132.95|131.55|11
1653407870000|2022-05-24 15:57:50|132.98|131.58|132.97|131.57|132.98|131.58|132.96|131.56|8
1653407880000|2022-05-24 15:58:00|133|131.6|132.96|131.56|133.01|131.61|132.96|131.56|10
1653407890000|2022-05-24 15:58:10|132.95|131.55|132.97|131.57|132.97|131.57|132.95|131.55|5
1653407900000|2022-05-24 15:58:20|132.96|131.56|132.97|131.57|132.97|131.57|132.96|131.56|8
1653407910000|2022-05-24 15:58:30|132.96|131.56|132.88|131.48|132.96|131.56|132.88|131.48|7
1653407920000|2022-05-24 15:58:40|132.89|131.49|132.96|131.56|132.97|131.57|132.88|131.48|5
1653407930000|2022-05-24 15:58:50|132.97|131.57|133.05|131.65|133.05|131.65|132.96|131.56|7
1653407940000|2022-05-24 15:59:00|133.06|131.66|133.05|131.65|133.07|131.67|133.03|131.63|9
1653407950000|2022-05-24 15:59:10|133.06|131.66|133.23|131.83|133.23|131.83|133.05|131.65|12
1653407960000|2022-05-24 15:59:20|133.24|131.84|133.21|131.81|133.36|131.96|133.17|131.77|24
1653407970000|2022-05-24 15:59:30|133.19|131.79|133.15|131.75|133.37|131.97|133.15|131.75|22
1653407980000|2022-05-24 15:59:40|133.13|131.73|133.11|131.71|133.13|131.73|133.06|131.66|18
1653407990000|2022-05-24 15:59:50|133.1|131.7|133.04|131.64|133.1|131.7|133.03|131.63|13
1653408000000|2022-05-24 16:00:00|133.03|131.63|132.98|131.58|133.03|131.63|132.95|131.55|14
1653408010000|2022-05-24 16:00:10|132.96|131.56|133.13|131.73|133.13|131.73|132.94|131.54|20
1653408020000|2022-05-24 16:00:20|133.12|131.72|133.07|131.67|133.13|131.73|133.07|131.67|16
1653408040000|2022-05-24 16:00:40|133.08|131.68|133.07|131.67|133.09|131.69|133.07|131.67|3
1653408050000|2022-05-24 16:00:50|133.06|131.66|133.16|131.76|133.26|131.86|133.06|131.66|19
1653408060000|2022-05-24 16:01:00|133.15|131.75|132.95|131.55|133.16|131.76|132.95|131.55|18
1653408070000|2022-05-24 16:01:10|132.96|131.56|132.94|131.54|132.96|131.56|132.89|131.49|11
1653408080000|2022-05-24 16:01:20|132.95|131.55|132.93|131.53|132.95|131.55|132.9|131.5|17
1653408090000|2022-05-24 16:01:30|132.96|131.56|133.11|131.71|133.13|131.73|132.96|131.56|13
1653408100000|2022-05-24 16:01:40|133.1|131.7|133.07|131.67|133.14|131.74|133.06|131.66|10
1653408110000|2022-05-24 16:01:50|133.06|131.66|133.24|131.84|133.24|131.84|133.06|131.66|10
1653408120000|2022-05-24 16:02:00|133.23|131.83|133.32|131.92|133.33|131.93|133.21|131.81|15
1653408130000|2022-05-24 16:02:10|133.31|131.91|133.24|131.84|133.33|131.93|133.24|131.84|13
1653408140000|2022-05-24 16:02:20|133.23|131.83|133.16|131.76|133.23|131.83|133.13|131.73|11
1653408150000|2022-05-24 16:02:30|133.15|131.75|133.14|131.74|133.15|131.75|133.14|131.74|2
1653408160000|2022-05-24 16:02:40|133.13|131.73|133.03|131.63|133.13|131.73|133.03|131.63|6
1653408170000|2022-05-24 16:02:50|133.04|131.64|133.1|131.7|133.13|131.73|133.03|131.63|9
1653408180000|2022-05-24 16:03:00|133.09|131.69|133.12|131.72|133.13|131.73|133.09|131.69|12
1653408190000|2022-05-24 16:03:10|133.11|131.71|133.1|131.7|133.12|131.72|133.05|131.65|11
1653408200000|2022-05-24 16:03:20|133.12|131.72|133.23|131.83|133.23|131.83|133.12|131.72|7
1653408210000|2022-05-24 16:03:30|133.22|131.82|133.01|131.61|133.22|131.82|132.99|131.59|18
1653408220000|2022-05-24 16:03:40|133|131.6|132.99|131.59|133.01|131.61|132.96|131.56|19
1653408230000|2022-05-24 16:03:50|133|131.6|132.94|131.54|133|131.6|132.94|131.54|29
1653408240000|2022-05-24 16:04:00|132.92|131.52|132.95|131.55|133|131.6|132.92|131.52|11
1653408250000|2022-05-24 16:04:10|132.96|131.56|133.01|131.61|133.02|131.62|132.96|131.56|5
1653408260000|2022-05-24 16:04:20|133.02|131.62|133.08|131.68|133.08|131.68|133.01|131.61|26
1653408270000|2022-05-24 16:04:30|133.09|131.69|133.1|131.7|133.11|131.71|133.08|131.68|17
1653408280000|2022-05-24 16:04:40|133.11|131.71|133.15|131.75|133.22|131.82|133.11|131.71|12
1653408290000|2022-05-24 16:04:50|133.14|131.74|133.18|131.78|133.18|131.78|133.14|131.74|4
1653408300000|2022-05-24 16:05:00|133.2|131.8|133.03|131.63|133.2|131.8|133.02|131.62|15
1653408310000|2022-05-24 16:05:10|133.07|131.67|133.05|131.65|133.11|131.71|133.04|131.64|14
1653408320000|2022-05-24 16:05:20|133.06|131.66|133.12|131.72|133.12|131.72|133.06|131.66|6
1653408330000|2022-05-24 16:05:30|133.11|131.71|133.12|131.72|133.12|131.72|133.1|131.7|14
1653408340000|2022-05-24 16:05:40|133.11|131.71|133.22|131.82|133.23|131.83|133.11|131.71|6
1653408350000|2022-05-24 16:05:50|133.18|131.78|133.12|131.72|133.18|131.78|133.12|131.72|5
1653408360000|2022-05-24 16:06:00|133.13|131.73|133.02|131.62|133.13|131.73|133.02|131.62|15
1653408370000|2022-05-24 16:06:10|133.01|131.61|132.98|131.58|133.03|131.63|132.95|131.55|20
1653408380000|2022-05-24 16:06:20|132.97|131.57|132.99|131.59|133.01|131.61|132.97|131.57|7
1653408390000|2022-05-24 16:06:30|133|131.6|133.01|131.61|133.01|131.61|133|131.6|4
1653408400000|2022-05-24 16:06:40|133|131.6|132.94|131.54|133|131.6|132.94|131.54|11
1653408410000|2022-05-24 16:06:50|132.95|131.55|132.94|131.54|133.03|131.63|132.94|131.54|14
1653408420000|2022-05-24 16:07:00|132.95|131.55|133.12|131.72|133.12|131.72|132.95|131.55|17
1653408430000|2022-05-24 16:07:10|133.13|131.73|133.12|131.72|133.13|131.73|133.1|131.7|9
1653408440000|2022-05-24 16:07:20|133.13|131.73|133.03|131.63|133.13|131.73|133.03|131.63|16
1653408450000|2022-05-24 16:07:30|133.04|131.64|133.15|131.75|133.25|131.85|133.04|131.64|18
1653408460000|2022-05-24 16:07:40|133.16|131.76|133.15|131.75|133.16|131.76|133.14|131.74|6
1653408470000|2022-05-24 16:07:50|133.14|131.74|133.2|131.8|133.2|131.8|133.14|131.74|7
1653408480000|2022-05-24 16:08:00|133.22|131.82|133.24|131.84|133.31|131.91|133.22|131.82|18
1653408490000|2022-05-24 16:08:10|133.26|131.86|133.31|131.91|133.31|131.91|133.25|131.85|16
1653408500000|2022-05-24 16:08:20|133.3|131.9|133.31|131.91|133.31|131.91|133.3|131.9|6
1653408510000|2022-05-24 16:08:30|133.32|131.92|133.5|132.1|133.5|132.1|133.32|131.92|10
1653408520000|2022-05-24 16:08:40|133.52|132.12|133.53|132.13|133.55|132.15|133.52|132.12|6
1653408530000|2022-05-24 16:08:50|133.54|132.14|133.61|132.21|133.61|132.21|133.53|132.13|13
1653408540000|2022-05-24 16:09:00|133.6|132.2|133.55|132.15|133.61|132.21|133.53|132.13|17
1653408550000|2022-05-24 16:09:10|133.5|132.1|133.48|132.08|133.53|132.13|133.48|132.08|15
1653408560000|2022-05-24 16:09:20|133.49|132.09|133.57|132.17|133.58|132.18|133.49|132.09|11
1653408570000|2022-05-24 16:09:30|133.56|132.16|133.53|132.13|133.61|132.21|133.53|132.13|15
1653408580000|2022-05-24 16:09:40|133.54|132.14|133.54|132.14|133.54|132.14|133.46|132.06|16
1653408590000|2022-05-24 16:09:50|133.52|132.12|133.72|132.32|133.72|132.32|133.52|132.12|19
1653408600000|2022-05-24 16:10:00|133.71|132.31|133.55|132.15|133.71|132.31|133.55|132.15|14
1653408610000|2022-05-24 16:10:10|133.54|132.14|133.55|132.15|133.55|132.15|133.53|132.13|6
1653408620000|2022-05-24 16:10:20|133.53|132.13|133.67|132.27|133.67|132.27|133.52|132.12|8
1653408630000|2022-05-24 16:10:30|133.66|132.26|133.71|132.31|133.71|132.31|133.65|132.25|6
1653408640000|2022-05-24 16:10:40|133.7|132.3|133.7|132.3|133.7|132.3|133.67|132.27|9
1653408650000|2022-05-24 16:10:50|133.69|132.29|133.71|132.31|133.71|132.31|133.69|132.29|10
1653408660000|2022-05-24 16:11:00|133.69|132.29|133.65|132.25|133.69|132.29|133.65|132.25|5
1653408670000|2022-05-24 16:11:10|133.63|132.23|133.55|132.15|133.63|132.23|133.55|132.15|9
1653408680000|2022-05-24 16:11:20|133.54|132.14|133.55|132.15|133.57|132.17|133.54|132.14|9
1653408690000|2022-05-24 16:11:30|133.6|132.2|133.61|132.21|133.61|132.21|133.6|132.2|2
1653408700000|2022-05-24 16:11:40|133.64|132.24|133.84|132.44|133.84|132.44|133.64|132.24|13
1653408710000|2022-05-24 16:11:50|133.85|132.45|133.72|132.32|133.85|132.45|133.72|132.32|10
1653408720000|2022-05-24 16:12:00|133.73|132.33|133.64|132.24|133.73|132.33|133.61|132.21|12
1653408730000|2022-05-24 16:12:10|133.56|132.16|133.54|132.14|133.56|132.16|133.54|132.14|4
1653408750000|2022-05-24 16:12:30|133.55|132.15|133.54|132.14|133.55|132.15|133.52|132.12|9
1653408760000|2022-05-24 16:12:40|133.55|132.15|133.62|132.22|133.64|132.24|133.55|132.15|6
1653408790000|2022-05-24 16:13:10|133.63|132.23|133.53|132.13|133.63|132.23|133.53|132.13|10
1653408800000|2022-05-24 16:13:20|133.54|132.14|133.54|132.14|133.54|132.14|133.53|132.13|3
1653408810000|2022-05-24 16:13:30|133.56|132.16|133.61|132.21|133.63|132.23|133.52|132.12|21
1653408820000|2022-05-24 16:13:40|133.62|132.22|133.6|132.2|133.62|132.22|133.59|132.19|13
1653408830000|2022-05-24 16:13:50|133.61|132.21|133.61|132.21|133.61|132.21|133.58|132.18|5
1653408840000|2022-05-24 16:14:00|133.6|132.2|133.56|132.16|133.61|132.21|133.55|132.15|12
1653408850000|2022-05-24 16:14:10|133.57|132.17|133.55|132.15|133.57|132.17|133.53|132.13|8
1653408860000|2022-05-24 16:14:20|133.54|132.14|133.62|132.22|133.63|132.23|133.53|132.13|10
1653408870000|2022-05-24 16:14:30|133.61|132.21|133.54|132.14|133.61|132.21|133.52|132.12|13
1653408880000|2022-05-24 16:14:40|133.53|132.13|133.46|132.06|133.54|132.14|133.45|132.05|13
1653408890000|2022-05-24 16:14:50|133.45|132.05|133.52|132.12|133.52|132.12|133.44|132.04|18
1653408900000|2022-05-24 16:15:00|133.55|132.15|133.71|132.31|133.71|132.31|133.55|132.15|20
1653408910000|2022-05-24 16:15:10|133.72|132.32|133.64|132.24|133.72|132.32|133.62|132.22|15
1653408920000|2022-05-24 16:15:20|133.63|132.23|133.75|132.35|133.76|132.36|133.63|132.23|24
1653408930000|2022-05-24 16:15:30|133.76|132.36|133.65|132.25|133.76|132.36|133.65|132.25|11
1653408940000|2022-05-24 16:15:40|133.64|132.24|133.66|132.26|133.68|132.28|133.61|132.21|23
1653408950000|2022-05-24 16:15:50|133.67|132.27|133.68|132.28|133.72|132.32|133.66|132.26|9
1653408960000|2022-05-24 16:16:00|133.69|132.29|133.67|132.27|133.72|132.32|133.66|132.26|14
1653408970000|2022-05-24 16:16:10|133.66|132.26|133.7|132.3|133.7|132.3|133.64|132.24|26
1653408980000|2022-05-24 16:16:20|133.69|132.29|133.63|132.23|133.69|132.29|133.62|132.22|17
1653408990000|2022-05-24 16:16:30|133.6|132.2|133.48|132.08|133.6|132.2|133.46|132.06|18
1653409000000|2022-05-24 16:16:40|133.47|132.07|133.39|131.99|133.47|132.07|133.38|131.98|14
1653409010000|2022-05-24 16:16:50|133.41|132.01|133.41|132.01|133.41|132.01|133.4|132|11
1653409020000|2022-05-24 16:17:00|133.39|131.99|133.37|131.97|133.44|132.04|133.37|131.97|10
1653409030000|2022-05-24 16:17:10|133.36|131.96|133.32|131.92|133.36|131.96|133.32|131.92|7
1653409040000|2022-05-24 16:17:20|133.31|131.91|133.26|131.86|133.31|131.91|133.26|131.86|7
1653409050000|2022-05-24 16:17:30|133.25|131.85|133.1|131.7|133.25|131.85|133.1|131.7|14
1653409060000|2022-05-24 16:17:40|133.06|131.66|133.01|131.61|133.08|131.68|133|131.6|18
1653409070000|2022-05-24 16:17:50|133|131.6|132.95|131.55|133.03|131.63|132.91|131.51|14
1653409080000|2022-05-24 16:18:00|132.94|131.54|132.96|131.56|132.96|131.56|132.92|131.52|15
1653409090000|2022-05-24 16:18:10|132.94|131.54|132.96|131.56|132.96|131.56|132.89|131.49|12
1653409100000|2022-05-24 16:18:20|132.97|131.57|133.05|131.65|133.07|131.67|132.96|131.56|7
1653409110000|2022-05-24 16:18:30|133.08|131.68|133.01|131.61|133.09|131.69|133.01|131.61|10
1653409120000|2022-05-24 16:18:40|133.02|131.62|133|131.6|133.02|131.62|132.98|131.58|7
1653409130000|2022-05-24 16:18:50|132.99|131.59|133.01|131.61|133.01|131.61|132.98|131.58|5
1653409140000|2022-05-24 16:19:00|133|131.6|132.97|131.57|133|131.6|132.95|131.55|7
1653409150000|2022-05-24 16:19:10|132.98|131.58|133.08|131.68|133.08|131.68|132.98|131.58|7
1653409160000|2022-05-24 16:19:20|133.06|131.66|133.06|131.66|133.08|131.68|133.06|131.66|3
1653409170000|2022-05-24 16:19:30|133.03|131.63|133.07|131.67|133.07|131.67|133.01|131.61|13
1653409180000|2022-05-24 16:19:40|133.08|131.68|133.03|131.63|133.08|131.68|133.03|131.63|4
1653409190000|2022-05-24 16:19:50|133.01|131.61|133.02|131.62|133.06|131.66|133.01|131.61|7
1653409200000|2022-05-24 16:20:00|132.99|131.59|132.91|131.51|132.99|131.59|132.91|131.51|13
1653409210000|2022-05-24 16:20:10|132.9|131.5|132.86|131.46|132.9|131.5|132.85|131.45|11
1653409220000|2022-05-24 16:20:20|132.85|131.45|132.76|131.36|132.85|131.45|132.73|131.33|16
1653409230000|2022-05-24 16:20:30|132.8|131.4|132.77|131.37|132.8|131.4|132.77|131.37|4
1653409240000|2022-05-24 16:20:40|132.76|131.36|132.76|131.36|132.77|131.37|132.73|131.33|5
1653409250000|2022-05-24 16:20:50|132.75|131.35|132.75|131.35|132.76|131.36|132.72|131.32|8
1653409260000|2022-05-24 16:21:00|132.74|131.34|132.78|131.38|132.87|131.47|132.72|131.32|19
1653409270000|2022-05-24 16:21:10|132.79|131.39|132.79|131.39|132.81|131.41|132.78|131.38|8
1653409280000|2022-05-24 16:21:20|132.8|131.4|132.83|131.43|132.84|131.44|132.8|131.4|8
1653409290000|2022-05-24 16:21:30|132.82|131.42|132.84|131.44|132.87|131.47|132.82|131.42|13
1653409300000|2022-05-24 16:21:40|132.82|131.42|132.77|131.37|132.83|131.43|132.76|131.36|9
1653409310000|2022-05-24 16:21:50|132.76|131.36|132.71|131.31|132.76|131.36|132.71|131.31|6
1653409320000|2022-05-24 16:22:00|132.74|131.34|132.71|131.31|132.74|131.34|132.71|131.31|3
1653409330000|2022-05-24 16:22:10|132.73|131.33|132.73|131.33|132.74|131.34|132.71|131.31|8
1653409340000|2022-05-24 16:22:20|132.74|131.34|132.82|131.42|132.82|131.42|132.72|131.32|12
1653409350000|2022-05-24 16:22:30|132.85|131.45|132.83|131.43|132.87|131.47|132.82|131.42|12
1653409360000|2022-05-24 16:22:40|132.82|131.42|132.82|131.42|132.83|131.43|132.8|131.4|10
1653409370000|2022-05-24 16:22:50|132.81|131.41|132.83|131.43|132.83|131.43|132.8|131.4|5
1653409380000|2022-05-24 16:23:00|132.84|131.44|132.84|131.44|132.85|131.45|132.82|131.42|8
1653409390000|2022-05-24 16:23:10|132.83|131.43|132.82|131.42|132.84|131.44|132.82|131.42|4
1653409400000|2022-05-24 16:23:20|132.83|131.43|132.82|131.42|132.84|131.44|132.82|131.42|4
1653409410000|2022-05-24 16:23:30|132.83|131.43|132.86|131.46|132.86|131.46|132.83|131.43|2
1653409430000|2022-05-24 16:23:50|132.85|131.45|132.84|131.44|132.85|131.45|132.84|131.44|8
1653409440000|2022-05-24 16:24:00|132.85|131.45|132.8|131.4|132.88|131.48|132.8|131.4|16
1653409450000|2022-05-24 16:24:10|132.81|131.41|132.6|131.2|132.81|131.41|132.59|131.19|20
1653409460000|2022-05-24 16:24:20|132.59|131.19|132.69|131.29|132.69|131.29|132.59|131.19|7
1653409470000|2022-05-24 16:24:30|132.68|131.28|132.64|131.24|132.69|131.29|132.63|131.23|6
1653409480000|2022-05-24 16:24:40|132.63|131.23|132.65|131.25|132.65|131.25|132.6|131.2|9
1653409490000|2022-05-24 16:24:50|132.66|131.26|132.67|131.27|132.67|131.27|132.66|131.26|2
1653409500000|2022-05-24 16:25:00|132.68|131.28|132.65|131.25|132.68|131.28|132.65|131.25|12
1653409510000|2022-05-24 16:25:10|132.66|131.26|132.61|131.21|132.66|131.26|132.6|131.2|16
1653409520000|2022-05-24 16:25:20|132.6|131.2|132.6|131.2|132.6|131.2|132.59|131.19|3
1653409530000|2022-05-24 16:25:30|132.61|131.21|132.61|131.21|132.65|131.25|132.59|131.19|12
1653409540000|2022-05-24 16:25:40|132.62|131.22|132.68|131.28|132.69|131.29|132.62|131.22|7
1653409550000|2022-05-24 16:25:50|132.67|131.27|132.65|131.25|132.68|131.28|132.65|131.25|12
1653409560000|2022-05-24 16:26:00|132.66|131.26|132.64|131.24|132.66|131.26|132.64|131.24|3
1653409580000|2022-05-24 16:26:20|132.65|131.25|132.65|131.25|132.68|131.28|132.65|131.25|6
1653409590000|2022-05-24 16:26:30|132.64|131.24|132.6|131.2|132.64|131.24|132.6|131.2|8
1653409600000|2022-05-24 16:26:40|132.59|131.19|132.51|131.11|132.59|131.19|132.51|131.11|22
1653409610000|2022-05-24 16:26:50|132.52|131.12|132.48|131.08|132.52|131.12|132.48|131.08|5
1653409620000|2022-05-24 16:27:00|132.49|131.09|132.53|131.13|132.57|131.17|132.49|131.09|9
1653409630000|2022-05-24 16:27:10|132.54|131.14|132.53|131.13|132.54|131.14|132.5|131.1|8
1653409640000|2022-05-24 16:27:20|132.54|131.14|132.52|131.12|132.54|131.14|132.52|131.12|3
1653409650000|2022-05-24 16:27:30|132.51|131.11|132.52|131.12|132.52|131.12|132.51|131.11|4
1653409660000|2022-05-24 16:27:40|132.53|131.13|132.51|131.11|132.53|131.13|132.51|131.11|9
1653409680000|2022-05-24 16:28:00|132.52|131.12|132.53|131.13|132.54|131.14|132.51|131.11|5
1653409690000|2022-05-24 16:28:10|132.52|131.12|132.52|131.12|132.52|131.12|132.52|131.12|1
1653409700000|2022-05-24 16:28:20|132.5|131.1|132.49|131.09|132.5|131.1|132.49|131.09|2
1653409710000|2022-05-24 16:28:30|132.5|131.1|132.5|131.1|132.54|131.14|132.49|131.09|5
1653409720000|2022-05-24 16:28:40|132.49|131.09|132.49|131.09|132.5|131.1|132.48|131.08|5
1653409730000|2022-05-24 16:28:50|132.48|131.08|132.4|131|132.48|131.08|132.38|130.98|13
1653409740000|2022-05-24 16:29:00|132.41|131.01|132.37|130.97|132.41|131.01|132.37|130.97|7
1653409750000|2022-05-24 16:29:10|132.36|130.96|132.35|130.95|132.36|130.96|132.33|130.93|8
1653409760000|2022-05-24 16:29:20|132.33|130.93|132.26|130.86|132.33|130.93|132.25|130.85|12
1653409770000|2022-05-24 16:29:30|132.25|130.85|132.06|130.66|132.25|130.85|132.01|130.61|14
1653409780000|2022-05-24 16:29:40|132.05|130.65|131.93|130.53|132.06|130.66|131.91|130.51|14
1653409790000|2022-05-24 16:29:50|131.96|130.56|132.02|130.62|132.02|130.62|131.95|130.55|8
1653409800000|2022-05-24 16:30:00|132.03|130.63|132.13|130.73|132.13|130.73|131.99|130.59|19
1653409810000|2022-05-24 16:30:10|132.14|130.74|132.17|130.77|132.29|130.89|132.14|130.74|17
1653409820000|2022-05-24 16:30:20|132.16|130.76|132.16|130.76|132.16|130.76|132.14|130.74|3
1653409830000|2022-05-24 16:30:30|132.18|130.78|132.23|130.83|132.24|130.84|132.12|130.72|12
1653409840000|2022-05-24 16:30:40|132.24|130.84|132.22|130.82|132.24|130.84|132.21|130.81|11
1653409850000|2022-05-24 16:30:50|132.2|130.8|132.15|130.75|132.2|130.8|132.15|130.75|8
1653409860000|2022-05-24 16:31:00|132.14|130.74|132.14|130.74|132.16|130.76|132.13|130.73|7
1653409870000|2022-05-24 16:31:10|132.13|130.73|132.04|130.64|132.14|130.74|132.02|130.62|13
1653409880000|2022-05-24 16:31:20|132.03|130.63|132.06|130.66|132.07|130.67|132.03|130.63|10
1653409890000|2022-05-24 16:31:30|132.04|130.64|132.04|130.64|132.07|130.67|131.98|130.58|11
1653409900000|2022-05-24 16:31:40|132.05|130.65|131.98|130.58|132.05|130.65|131.98|130.58|13
1653409910000|2022-05-24 16:31:50|131.97|130.57|131.95|130.55|131.98|130.58|131.95|130.55|11
1653409920000|2022-05-24 16:32:00|131.94|130.54|131.97|130.57|131.97|130.57|131.94|130.54|6
1653409930000|2022-05-24 16:32:10|131.96|130.56|131.94|130.54|131.96|130.56|131.91|130.51|11
1653409940000|2022-05-24 16:32:20|131.95|130.55|131.95|130.55|131.96|130.56|131.95|130.55|3
1653409950000|2022-05-24 16:32:30|131.94|130.54|131.93|130.53|131.96|130.56|131.93|130.53|8
1653409960000|2022-05-24 16:32:40|131.94|130.54|131.94|130.54|131.96|130.56|131.94|130.54|9
1653409970000|2022-05-24 16:32:50|131.92|130.52|131.94|130.54|131.95|130.55|131.92|130.52|6
1653409980000|2022-05-24 16:33:00|131.93|130.53|131.94|130.54|131.97|130.57|131.91|130.51|9
1653409990000|2022-05-24 16:33:10|131.93|130.53|131.85|130.45|131.93|130.53|131.8|130.4|15
1653410000000|2022-05-24 16:33:20|131.87|130.47|131.84|130.44|131.87|130.47|131.82|130.42|7
1653410010000|2022-05-24 16:33:30|131.87|130.47|131.87|130.47|131.9|130.5|131.86|130.46|11
1653410020000|2022-05-24 16:33:40|131.86|130.46|131.94|130.54|131.94|130.54|131.86|130.46|11
1653410030000|2022-05-24 16:33:50|131.95|130.55|131.94|130.54|131.97|130.57|131.93|130.53|7
1653410040000|2022-05-24 16:34:00|131.93|130.53|132.04|130.64|132.04|130.64|131.92|130.52|15
1653410050000|2022-05-24 16:34:10|132.03|130.63|131.96|130.56|132.03|130.63|131.94|130.54|9
1653410060000|2022-05-24 16:34:20|131.95|130.55|131.94|130.54|131.95|130.55|131.92|130.52|5
1653410070000|2022-05-24 16:34:30|131.92|130.52|131.91|130.51|131.93|130.53|131.91|130.51|4
1653410080000|2022-05-24 16:34:40|131.93|130.53|131.9|130.5|131.93|130.53|131.9|130.5|3
1653410090000|2022-05-24 16:34:50|131.91|130.51|131.92|130.52|131.92|130.52|131.91|130.51|2
1653410100000|2022-05-24 16:35:00|131.93|130.53|132|130.6|132|130.6|131.93|130.53|10
1653410110000|2022-05-24 16:35:10|131.99|130.59|132.1|130.7|132.1|130.7|131.99|130.59|12
1653410120000|2022-05-24 16:35:20|132.09|130.69|132.08|130.68|132.09|130.69|132.08|130.68|2
1653410130000|2022-05-24 16:35:30|132.04|130.64|132.04|130.64|132.04|130.64|132.04|130.64|1
1653410140000|2022-05-24 16:35:40|132.03|130.63|132.03|130.63|132.04|130.64|132.03|130.63|3
1653410150000|2022-05-24 16:35:50|132.01|130.61|132.01|130.61|132.01|130.61|132.01|130.61|1
1653410160000|2022-05-24 16:36:00|132|130.6|131.95|130.55|132|130.6|131.95|130.55|4
1653410170000|2022-05-24 16:36:10|131.93|130.53|131.96|130.56|131.99|130.59|131.93|130.53|9
1653410180000|2022-05-24 16:36:20|131.95|130.55|131.84|130.44|131.95|130.55|131.84|130.44|10
1653410190000|2022-05-24 16:36:30|131.86|130.46|131.86|130.46|131.9|130.5|131.84|130.44|12
1653410200000|2022-05-24 16:36:40|131.85|130.45|131.87|130.47|131.89|130.49|131.85|130.45|6
1653410210000|2022-05-24 16:36:50|131.86|130.46|131.89|130.49|131.9|130.5|131.84|130.44|12
1653410220000|2022-05-24 16:37:00|131.88|130.48|131.89|130.49|131.91|130.51|131.86|130.46|10
1653410230000|2022-05-24 16:37:10|131.87|130.47|131.96|130.56|131.96|130.56|131.87|130.47|18
1653410240000|2022-05-24 16:37:20|131.95|130.55|131.95|130.55|131.97|130.57|131.93|130.53|24
1653410250000|2022-05-24 16:37:30|131.93|130.53|131.94|130.54|131.95|130.55|131.93|130.53|3
1653410260000|2022-05-24 16:37:40|131.93|130.53|131.94|130.54|131.94|130.54|131.92|130.52|4
1653410270000|2022-05-24 16:37:50|131.93|130.53|131.97|130.57|131.97|130.57|131.92|130.52|5
1653410280000|2022-05-24 16:38:00|131.98|130.58|132.01|130.61|132.01|130.61|131.92|130.52|10
1653410290000|2022-05-24 16:38:10|132.06|130.66|132.02|130.62|132.06|130.66|132.01|130.61|4
1653410300000|2022-05-24 16:38:20|132.03|130.63|132.04|130.64|132.1|130.7|132.03|130.63|10
1653410310000|2022-05-24 16:38:30|132.05|130.65|132.11|130.71|132.11|130.71|132.05|130.65|7
1653410320000|2022-05-24 16:38:40|132.1|130.7|132.03|130.63|132.1|130.7|132.03|130.63|3
1653410340000|2022-05-24 16:39:00|132.05|130.65|131.94|130.54|132.05|130.65|131.94|130.54|9
1653410350000|2022-05-24 16:39:10|131.93|130.53|131.93|130.53|131.95|130.55|131.92|130.52|9
1653410360000|2022-05-24 16:39:20|131.91|130.51|131.88|130.48|131.91|130.51|131.88|130.48|5
1653410370000|2022-05-24 16:39:30|131.86|130.46|131.86|130.46|131.88|130.48|131.83|130.43|11
1653410380000|2022-05-24 16:39:40|131.84|130.44|131.91|130.51|131.93|130.53|131.84|130.44|11
1653410390000|2022-05-24 16:39:50|131.9|130.5|131.9|130.5|131.92|130.52|131.9|130.5|16
1653410400000|2022-05-24 16:40:00|131.91|130.51|132.02|130.62|132.02|130.62|131.91|130.51|8
1653410410000|2022-05-24 16:40:10|132.03|130.63|132.04|130.64|132.04|130.64|132.03|130.63|2
1653410440000|2022-05-24 16:40:40|132.05|130.65|132.09|130.69|132.1|130.7|132.05|130.65|6
1653410450000|2022-05-24 16:40:50|132.08|130.68|132.09|130.69|132.1|130.7|132.07|130.67|5
1653410460000|2022-05-24 16:41:00|132.11|130.71|132.04|130.64|132.11|130.71|132.03|130.63|10
1653410470000|2022-05-24 16:41:10|132.03|130.63|132|130.6|132.03|130.63|132|130.6|2
1653410490000|2022-05-24 16:41:30|131.99|130.59|132|130.6|132|130.6|131.99|130.59|2
1653410520000|2022-05-24 16:42:00|131.99|130.59|131.95|130.55|131.99|130.59|131.95|130.55|6
1653410530000|2022-05-24 16:42:10|131.94|130.54|131.98|130.58|131.99|130.59|131.91|130.51|9
1653410540000|2022-05-24 16:42:20|131.99|130.59|131.99|130.59|131.99|130.59|131.99|130.59|1
1653410570000|2022-05-24 16:42:50|132.01|130.61|132.09|130.69|132.09|130.69|132.01|130.61|4
1653410580000|2022-05-24 16:43:00|132.1|130.7|132.09|130.69|132.1|130.7|132.06|130.66|12
1653410590000|2022-05-24 16:43:10|132.05|130.65|132.08|130.68|132.1|130.7|132.05|130.65|6
1653410600000|2022-05-24 16:43:20|132.09|130.69|132.1|130.7|132.1|130.7|132.08|130.68|6
1653410610000|2022-05-24 16:43:30|132.12|130.72|132.22|130.82|132.22|130.82|132.12|130.72|9
1653410630000|2022-05-24 16:43:50|132.24|130.84|132.25|130.85|132.26|130.86|132.23|130.83|8
1653410640000|2022-05-24 16:44:00|132.31|130.91|132.38|130.98|132.44|131.04|132.31|130.91|13
1653410650000|2022-05-24 16:44:10|132.37|130.97|132.33|130.93|132.37|130.97|132.33|130.93|7
1653410660000|2022-05-24 16:44:20|132.34|130.94|132.25|130.85|132.34|130.94|132.25|130.85|9
1653410670000|2022-05-24 16:44:30|132.23|130.83|132.23|130.83|132.23|130.83|132.22|130.82|3
1653410680000|2022-05-24 16:44:40|132.24|130.84|132.23|130.83|132.24|130.84|132.23|130.83|2
1653410690000|2022-05-24 16:44:50|132.24|130.84|132.21|130.81|132.24|130.84|132.21|130.81|2
1653410700000|2022-05-24 16:45:00|132.22|130.82|132.11|130.71|132.22|130.82|132.11|130.71|8
1653410710000|2022-05-24 16:45:10|132.14|130.74|132.21|130.81|132.25|130.85|132.14|130.74|14
1653410720000|2022-05-24 16:45:20|132.22|130.82|132.24|130.84|132.26|130.86|132.22|130.82|7
1653410730000|2022-05-24 16:45:30|132.25|130.85|132.24|130.84|132.25|130.85|132.24|130.84|4
1653410740000|2022-05-24 16:45:40|132.25|130.85|132.25|130.85|132.25|130.85|132.25|130.85|1
1653410750000|2022-05-24 16:45:50|132.24|130.84|132.18|130.78|132.24|130.84|132.18|130.78|5
1653410760000|2022-05-24 16:46:00|132.17|130.77|132.2|130.8|132.21|130.81|132.16|130.76|10
1653410770000|2022-05-24 16:46:10|132.19|130.79|132.19|130.79|132.19|130.79|132.19|130.79|1
1653410790000|2022-05-24 16:46:30|132.2|130.8|132.24|130.84|132.25|130.85|132.2|130.8|13
1653410800000|2022-05-24 16:46:40|132.23|130.83|132.29|130.89|132.29|130.89|132.22|130.82|10
1653410810000|2022-05-24 16:46:50|132.28|130.88|132.32|130.92|132.34|130.94|132.28|130.88|6
1653410820000|2022-05-24 16:47:00|132.33|130.93|132.33|130.93|132.34|130.94|132.32|130.92|9
1653410830000|2022-05-24 16:47:10|132.34|130.94|132.34|130.94|132.34|130.94|132.34|130.94|1
1653410840000|2022-05-24 16:47:20|132.35|130.95|132.28|130.88|132.35|130.95|132.28|130.88|17
1653410850000|2022-05-24 16:47:30|132.29|130.89|132.29|130.89|132.3|130.9|132.29|130.89|5
1653410860000|2022-05-24 16:47:40|132.3|130.9|132.33|130.93|132.33|130.93|132.3|130.9|3
1653410870000|2022-05-24 16:47:50|132.34|130.94|132.34|130.94|132.34|130.94|132.34|130.94|1
1653410880000|2022-05-24 16:48:00|132.35|130.95|132.52|131.12|132.55|131.15|132.35|130.95|12
1653410890000|2022-05-24 16:48:10|132.53|131.13|132.57|131.17|132.57|131.17|132.52|131.12|6
1653410900000|2022-05-24 16:48:20|132.59|131.19|132.6|131.2|132.6|131.2|132.59|131.19|6
1653410920000|2022-05-24 16:48:40|132.59|131.19|132.59|131.19|132.59|131.19|132.54|131.14|10
1653410930000|2022-05-24 16:48:50|132.58|131.18|132.53|131.13|132.58|131.18|132.52|131.12|8
1653410940000|2022-05-24 16:49:00|132.5|131.1|132.52|131.12|132.54|131.14|132.5|131.1|4
1653410950000|2022-05-24 16:49:10|132.51|131.11|132.4|131|132.51|131.11|132.39|130.99|9
1653410960000|2022-05-24 16:49:20|132.39|130.99|132.39|130.99|132.4|131|132.39|130.99|9
1653410970000|2022-05-24 16:49:30|132.38|130.98|132.38|130.98|132.38|130.98|132.38|130.98|1
1653410980000|2022-05-24 16:49:40|132.41|131.01|132.38|130.98|132.41|131.01|132.38|130.98|3
1653410990000|2022-05-24 16:49:50|132.39|130.99|132.45|131.05|132.45|131.05|132.39|130.99|7
1653411000000|2022-05-24 16:50:00|132.44|131.04|132.42|131.02|132.44|131.04|132.38|130.98|11
1653411010000|2022-05-24 16:50:10|132.45|131.05|132.44|131.04|132.48|131.08|132.42|131.02|9
1653411030000|2022-05-24 16:50:30|132.48|131.08|132.48|131.08|132.48|131.08|132.48|131.08|1
1653411040000|2022-05-24 16:50:40|132.44|131.04|132.43|131.03|132.44|131.04|132.41|131.01|6
1653411050000|2022-05-24 16:50:50|132.42|131.02|132.41|131.01|132.42|131.02|132.41|131.01|4
1653411060000|2022-05-24 16:51:00|132.42|131.02|132.42|131.02|132.42|131.02|132.42|131.02|1
1653411070000|2022-05-24 16:51:10|132.43|131.03|132.31|130.91|132.43|131.03|132.31|130.91|10
1653411080000|2022-05-24 16:51:20|132.29|130.89|132.27|130.87|132.29|130.89|132.27|130.87|3
1653411090000|2022-05-24 16:51:30|132.26|130.86|132.31|130.91|132.31|130.91|132.26|130.86|2
1653411100000|2022-05-24 16:51:40|132.28|130.88|132.18|130.78|132.28|130.88|132.18|130.78|12
1653411120000|2022-05-24 16:52:00|132.17|130.77|132.07|130.67|132.17|130.77|132.07|130.67|15
1653411130000|2022-05-24 16:52:10|132.08|130.68|132.06|130.66|132.09|130.69|132.06|130.66|9
1653411140000|2022-05-24 16:52:20|132.08|130.68|132.01|130.61|132.08|130.68|132.01|130.61|8
1653411150000|2022-05-24 16:52:30|131.99|130.59|131.86|130.46|131.99|130.59|131.86|130.46|15
1653411160000|2022-05-24 16:52:40|131.85|130.45|131.93|130.53|131.93|130.53|131.85|130.45|5
1653411170000|2022-05-24 16:52:50|131.89|130.49|131.86|130.46|131.94|130.54|131.86|130.46|10
1653411180000|2022-05-24 16:53:00|131.87|130.47|131.85|130.45|131.92|130.52|131.85|130.45|9
1653411190000|2022-05-24 16:53:10|131.86|130.46|131.88|130.48|131.89|130.49|131.86|130.46|4
1653411200000|2022-05-24 16:53:20|131.91|130.51|131.97|130.57|131.97|130.57|131.91|130.51|5
1653411210000|2022-05-24 16:53:30|131.99|130.59|132.03|130.63|132.04|130.64|131.99|130.59|7
1653411220000|2022-05-24 16:53:40|132.04|130.64|132.03|130.63|132.04|130.64|132.03|130.63|2
1653411230000|2022-05-24 16:53:50|132.02|130.62|132.01|130.61|132.02|130.62|132.01|130.61|2
1653411250000|2022-05-24 16:54:10|132|130.6|132.02|130.62|132.05|130.65|132|130.6|9
1653411260000|2022-05-24 16:54:20|132.03|130.63|132.06|130.66|132.07|130.67|132.03|130.63|4
1653411280000|2022-05-24 16:54:40|132.05|130.65|132.06|130.66|132.06|130.66|132.04|130.64|4
1653411290000|2022-05-24 16:54:50|132.04|130.64|132.15|130.75|132.15|130.75|132.04|130.64|11
1653411300000|2022-05-24 16:55:00|132.16|130.76|132.23|130.83|132.24|130.84|132.15|130.75|10
1653411310000|2022-05-24 16:55:10|132.24|130.84|132.24|130.84|132.24|130.84|132.23|130.83|3
1653411320000|2022-05-24 16:55:20|132.25|130.85|132.39|130.99|132.39|130.99|132.25|130.85|11
1653411330000|2022-05-24 16:55:30|132.4|131|132.43|131.03|132.44|131.04|132.4|131|7
1653411340000|2022-05-24 16:55:40|132.37|130.97|132.4|131|132.43|131.03|132.37|130.97|6
1653411350000|2022-05-24 16:55:50|132.42|131.02|132.42|131.02|132.43|131.03|132.42|131.02|3
1653411360000|2022-05-24 16:56:00|132.4|131|132.42|131.02|132.42|131.02|132.39|130.99|5
1653411370000|2022-05-24 16:56:10|132.45|131.05|132.58|131.18|132.58|131.18|132.45|131.05|14
1653411380000|2022-05-24 16:56:20|132.59|131.19|132.62|131.22|132.64|131.24|132.59|131.19|10
1653411390000|2022-05-24 16:56:30|132.61|131.21|132.61|131.21|132.63|131.23|132.61|131.21|4
1653411400000|2022-05-24 16:56:40|132.6|131.2|132.6|131.2|132.6|131.2|132.6|131.2|1
1653411410000|2022-05-24 16:56:50|132.61|131.21|132.64|131.24|132.64|131.24|132.6|131.2|7
1653411430000|2022-05-24 16:57:10|132.61|131.21|132.65|131.25|132.65|131.25|132.61|131.21|5
1653411440000|2022-05-24 16:57:20|132.66|131.26|132.66|131.26|132.66|131.26|132.66|131.26|1
1653411450000|2022-05-24 16:57:30|132.64|131.24|132.62|131.22|132.64|131.24|132.61|131.21|8
1653411470000|2022-05-24 16:57:50|132.64|131.24|132.65|131.25|132.65|131.25|132.64|131.24|2
1653411490000|2022-05-24 16:58:10|132.62|131.22|132.66|131.26|132.66|131.26|132.62|131.22|8
1653411500000|2022-05-24 16:58:20|132.65|131.25|132.76|131.36|132.76|131.36|132.65|131.25|7
1653411510000|2022-05-24 16:58:30|132.75|131.35|132.75|131.35|132.76|131.36|132.75|131.35|5
1653411520000|2022-05-24 16:58:40|132.74|131.34|132.74|131.34|132.74|131.34|132.74|131.34|1
1653411530000|2022-05-24 16:58:50|132.73|131.33|132.72|131.32|132.73|131.33|132.69|131.29|9
1653411540000|2022-05-24 16:59:00|132.7|131.3|132.66|131.26|132.7|131.3|132.66|131.26|3
1653411550000|2022-05-24 16:59:10|132.64|131.24|132.6|131.2|132.66|131.26|132.6|131.2|9
1653411560000|2022-05-24 16:59:20|132.56|131.16|132.55|131.15|132.58|131.18|132.55|131.15|10
1653411570000|2022-05-24 16:59:30|132.56|131.16|132.59|131.19|132.6|131.2|132.53|131.13|15
1653411580000|2022-05-24 16:59:40|132.6|131.2|132.6|131.2|132.6|131.2|132.6|131.2|1
1653411590000|2022-05-24 16:59:50|132.59|131.19|132.6|131.2|132.6|131.2|132.59|131.19|2
1653411600000|2022-05-24 17:00:00|132.58|131.18|132.55|131.15|132.58|131.18|132.53|131.13|9
1653411610000|2022-05-24 17:00:10|132.53|131.13|132.6|131.2|132.6|131.2|132.53|131.13|4
1653411620000|2022-05-24 17:00:20|132.59|131.19|132.53|131.13|132.6|131.2|132.52|131.12|8
1653411630000|2022-05-24 17:00:30|132.54|131.14|132.5|131.1|132.54|131.14|132.5|131.1|6
1653411640000|2022-05-24 17:00:40|132.51|131.11|132.47|131.07|132.51|131.11|132.47|131.07|7
1653411650000|2022-05-24 17:00:50|132.45|131.05|132.42|131.02|132.45|131.05|132.41|131.01|9
1653411660000|2022-05-24 17:01:00|132.41|131.01|132.34|130.94|132.46|131.06|132.34|130.94|11
1653411670000|2022-05-24 17:01:10|132.33|130.93|132.25|130.85|132.33|130.93|132.25|130.85|11
1653411680000|2022-05-24 17:01:20|132.24|130.84|132.17|130.77|132.24|130.84|132.17|130.77|9
1653411690000|2022-05-24 17:01:30|132.16|130.76|132.16|130.76|132.17|130.77|132.12|130.72|8
1653411700000|2022-05-24 17:01:40|132.15|130.75|132.21|130.81|132.21|130.81|132.14|130.74|9
1653411720000|2022-05-24 17:02:00|132.2|130.8|132.23|130.83|132.23|130.83|132.18|130.78|9
1653411730000|2022-05-24 17:02:10|132.24|130.84|132.22|130.82|132.24|130.84|132.21|130.81|3
1653411740000|2022-05-24 17:02:20|132.21|130.81|132.22|130.82|132.23|130.83|132.21|130.81|6
1653411750000|2022-05-24 17:02:30|132.23|130.83|132.29|130.89|132.29|130.89|132.22|130.82|6
1653411760000|2022-05-24 17:02:40|132.28|130.88|132.28|130.88|132.29|130.89|132.27|130.87|19
1653411770000|2022-05-24 17:02:50|132.26|130.86|132.13|130.73|132.27|130.87|132.1|130.7|17
1653411780000|2022-05-24 17:03:00|132.12|130.72|132.11|130.71|132.12|130.72|132.09|130.69|4
1653411790000|2022-05-24 17:03:10|132.05|130.65|131.92|130.52|132.06|130.66|131.89|130.49|13
1653411800000|2022-05-24 17:03:20|131.93|130.53|131.92|130.52|131.93|130.53|131.92|130.52|2
1653411810000|2022-05-24 17:03:30|131.91|130.51|131.91|130.51|131.95|130.55|131.84|130.44|16
1653411820000|2022-05-24 17:03:40|131.9|130.5|131.87|130.47|131.95|130.55|131.87|130.47|6
1653411830000|2022-05-24 17:03:50|131.86|130.46|131.87|130.47|131.88|130.48|131.86|130.46|6
1653411840000|2022-05-24 17:04:00|131.85|130.45|131.85|130.45|131.87|130.47|131.84|130.44|6
1653411850000|2022-05-24 17:04:10|131.84|130.44|131.88|130.48|131.91|130.51|131.84|130.44|10
1653411860000|2022-05-24 17:04:20|131.91|130.51|131.93|130.53|131.94|130.54|131.91|130.51|4
1653411870000|2022-05-24 17:04:30|131.91|130.51|131.89|130.49|131.91|130.51|131.89|130.49|5
1653411890000|2022-05-24 17:04:50|131.9|130.5|131.88|130.48|131.9|130.5|131.88|130.48|3
1653411900000|2022-05-24 17:05:00|131.87|130.47|131.88|130.48|131.89|130.49|131.87|130.47|4
1653411910000|2022-05-24 17:05:10|131.89|130.49|131.96|130.56|131.96|130.56|131.89|130.49|9
1653411920000|2022-05-24 17:05:20|131.95|130.55|131.97|130.57|131.97|130.57|131.95|130.55|3
1653411930000|2022-05-24 17:05:30|131.98|130.58|132.02|130.62|132.02|130.62|131.97|130.57|5
1653411940000|2022-05-24 17:05:40|132.03|130.63|132.06|130.66|132.07|130.67|132.03|130.63|6
1653411950000|2022-05-24 17:05:50|132.05|130.65|132.04|130.64|132.06|130.66|132.03|130.63|5
1653411960000|2022-05-24 17:06:00|132.05|130.65|132.06|130.66|132.06|130.66|132.05|130.65|2
1653411970000|2022-05-24 17:06:10|132|130.6|131.99|130.59|132|130.6|131.99|130.59|4
1653412010000|2022-05-24 17:06:50|131.97|130.57|131.96|130.56|131.97|130.57|131.96|130.56|2
1653412020000|2022-05-24 17:07:00|131.93|130.53|131.86|130.46|131.95|130.55|131.83|130.43|14
1653412030000|2022-05-24 17:07:10|131.88|130.48|131.85|130.45|131.89|130.49|131.85|130.45|5
1653412040000|2022-05-24 17:07:20|131.86|130.46|131.94|130.54|131.94|130.54|131.86|130.46|6
1653412050000|2022-05-24 17:07:30|131.95|130.55|132.06|130.66|132.07|130.67|131.95|130.55|14
1653412060000|2022-05-24 17:07:40|132.07|130.67|132.06|130.66|132.07|130.67|132.06|130.66|6
1653412070000|2022-05-24 17:07:50|132.05|130.65|132.03|130.63|132.06|130.66|131.99|130.59|14
1653412080000|2022-05-24 17:08:00|132|130.6|131.93|130.53|132|130.6|131.93|130.53|7
1653412090000|2022-05-24 17:08:10|131.88|130.48|131.86|130.46|131.88|130.48|131.81|130.41|7
1653412100000|2022-05-24 17:08:20|131.87|130.47|131.84|130.44|131.87|130.47|131.83|130.43|14
1653412110000|2022-05-24 17:08:30|131.85|130.45|131.87|130.47|131.87|130.47|131.8|130.4|6
1653412140000|2022-05-24 17:09:00|131.85|130.45|131.85|130.45|131.86|130.46|131.81|130.41|10
1653412150000|2022-05-24 17:09:10|131.84|130.44|131.84|130.44|131.84|130.44|131.84|130.44|1
1653412170000|2022-05-24 17:09:30|131.82|130.42|131.82|130.42|131.82|130.42|131.82|130.42|1
1653412180000|2022-05-24 17:09:40|131.81|130.41|131.81|130.41|131.81|130.41|131.81|130.41|1
1653412190000|2022-05-24 17:09:50|131.82|130.42|131.81|130.41|131.82|130.42|131.81|130.41|2
1653412200000|2022-05-24 17:10:00|131.78|130.38|131.76|130.36|131.78|130.38|131.75|130.35|5
1653412210000|2022-05-24 17:10:10|131.77|130.37|131.78|130.38|131.79|130.39|131.76|130.36|4
1653412220000|2022-05-24 17:10:20|131.77|130.37|131.77|130.37|131.79|130.39|131.76|130.36|8
1653412230000|2022-05-24 17:10:30|131.78|130.38|131.8|130.4|131.81|130.41|131.78|130.38|6
1653412240000|2022-05-24 17:10:40|131.79|130.39|131.77|130.37|131.79|130.39|131.77|130.37|2
1653412250000|2022-05-24 17:10:50|131.78|130.38|131.76|130.36|131.78|130.38|131.76|130.36|5
1653412260000|2022-05-24 17:11:00|131.77|130.37|131.79|130.39|131.8|130.4|131.75|130.35|8
1653412270000|2022-05-24 17:11:10|131.8|130.4|131.86|130.46|131.86|130.46|131.8|130.4|12
1653412280000|2022-05-24 17:11:20|131.85|130.45|131.87|130.47|131.88|130.48|131.85|130.45|5
1653412290000|2022-05-24 17:11:30|131.86|130.46|131.88|130.48|131.88|130.48|131.86|130.46|2
1653412300000|2022-05-24 17:11:40|131.89|130.49|131.9|130.5|131.91|130.51|131.88|130.48|7
1653412310000|2022-05-24 17:11:50|131.91|130.51|131.9|130.5|131.92|130.52|131.88|130.48|11
1653412330000|2022-05-24 17:12:10|131.95|130.55|131.99|130.59|132|130.6|131.95|130.55|12
1653412340000|2022-05-24 17:12:20|131.98|130.58|131.92|130.52|131.99|130.59|131.92|130.52|11
1653412350000|2022-05-24 17:12:30|131.89|130.49|131.86|130.46|131.89|130.49|131.8|130.4|8
1653412360000|2022-05-24 17:12:40|131.8|130.4|131.84|130.44|131.88|130.48|131.8|130.4|11
1653412370000|2022-05-24 17:12:50|131.85|130.45|131.85|130.45|131.87|130.47|131.85|130.45|6
1653412380000|2022-05-24 17:13:00|131.84|130.44|131.88|130.48|131.88|130.48|131.81|130.41|7
1653412390000|2022-05-24 17:13:10|131.9|130.5|131.96|130.56|131.96|130.56|131.88|130.48|10
1653412400000|2022-05-24 17:13:20|131.98|130.58|131.97|130.57|131.99|130.59|131.95|130.55|7
1653412410000|2022-05-24 17:13:30|131.92|130.52|131.96|130.56|131.96|130.56|131.92|130.52|4
1653412420000|2022-05-24 17:13:40|131.95|130.55|131.93|130.53|131.95|130.55|131.9|130.5|6
1653412430000|2022-05-24 17:13:50|131.94|130.54|131.91|130.51|131.94|130.54|131.9|130.5|9
1653412440000|2022-05-24 17:14:00|131.9|130.5|131.85|130.45|131.9|130.5|131.84|130.44|9
1653412450000|2022-05-24 17:14:10|131.86|130.46|131.85|130.45|131.87|130.47|131.79|130.39|8
1653412480000|2022-05-24 17:14:40|131.82|130.42|131.84|130.44|131.84|130.44|131.8|130.4|7
1653412490000|2022-05-24 17:14:50|131.81|130.41|131.82|130.42|131.87|130.47|131.8|130.4|6
1653412500000|2022-05-24 17:15:00|131.83|130.43|131.8|130.4|131.83|130.43|131.77|130.37|15
1653412510000|2022-05-24 17:15:10|131.77|130.37|131.86|130.46|131.86|130.46|131.77|130.37|12
1653412520000|2022-05-24 17:15:20|131.9|130.5|131.85|130.45|131.9|130.5|131.85|130.45|11
1653412530000|2022-05-24 17:15:30|131.82|130.42|131.82|130.42|131.85|130.45|131.82|130.42|3
1653412540000|2022-05-24 17:15:40|131.85|130.45|131.84|130.44|131.85|130.45|131.84|130.44|2
1653412550000|2022-05-24 17:15:50|131.83|130.43|131.77|130.37|131.83|130.43|131.77|130.37|6
1653412560000|2022-05-24 17:16:00|131.79|130.39|131.78|130.38|131.79|130.39|131.76|130.36|9
1653412570000|2022-05-24 17:16:10|131.77|130.37|131.41|130.01|131.77|130.37|131.41|130.01|7
1653412580000|2022-05-24 17:16:20|131.42|130.02|131.29|129.89|131.42|130.02|131.26|129.86|22
1653412590000|2022-05-24 17:16:30|131.3|129.9|131.4|130|131.41|130.01|131.25|129.85|14
1653412600000|2022-05-24 17:16:40|131.39|129.99|131.39|129.99|131.39|129.99|131.39|129.99|1
1653412620000|2022-05-24 17:17:00|131.38|129.98|131.39|129.99|131.39|129.99|131.36|129.96|5
1653412630000|2022-05-24 17:17:10|131.38|129.98|131.42|130.02|131.43|130.03|131.38|129.98|4
1653412640000|2022-05-24 17:17:20|131.43|130.03|131.57|130.17|131.57|130.17|131.43|130.03|9
1653412650000|2022-05-24 17:17:30|131.59|130.19|131.68|130.28|131.68|130.28|131.59|130.19|5
1653412660000|2022-05-24 17:17:40|131.69|130.29|131.69|130.29|131.69|130.29|131.68|130.28|3
1653412670000|2022-05-24 17:17:50|131.7|130.3|131.62|130.22|131.7|130.3|131.61|130.21|8
1653412680000|2022-05-24 17:18:00|131.61|130.21|131.63|130.23|131.63|130.23|131.59|130.19|5
1653412690000|2022-05-24 17:18:10|131.62|130.22|131.68|130.28|131.68|130.28|131.61|130.21|7
1653412700000|2022-05-24 17:18:20|131.69|130.29|131.62|130.22|131.69|130.29|131.62|130.22|5
1653412710000|2022-05-24 17:18:30|131.63|130.23|131.63|130.23|131.63|130.23|131.63|130.23|1
1653412730000|2022-05-24 17:18:50|131.62|130.22|131.6|130.2|131.62|130.22|131.59|130.19|3
1653412740000|2022-05-24 17:19:00|131.59|130.19|131.58|130.18|131.59|130.19|131.58|130.18|2
1653412760000|2022-05-24 17:19:20|131.59|130.19|131.59|130.19|131.59|130.19|131.59|130.19|1
1653412770000|2022-05-24 17:19:30|131.58|130.18|131.58|130.18|131.58|130.18|131.58|130.18|1
1653412780000|2022-05-24 17:19:40|131.55|130.15|131.52|130.12|131.57|130.17|131.5|130.1|8
1653412790000|2022-05-24 17:19:50|131.49|130.09|131.48|130.08|131.49|130.09|131.48|130.08|2
1653412800000|2022-05-24 17:20:00|131.47|130.07|131.47|130.07|131.47|130.07|131.47|130.07|1
1653412810000|2022-05-24 17:20:10|131.46|130.06|131.43|130.03|131.47|130.07|131.4|130|6
1653412820000|2022-05-24 17:20:20|131.42|130.02|131.31|129.91|131.42|130.02|131.31|129.91|12
1653412830000|2022-05-24 17:20:30|131.28|129.88|131.26|129.86|131.28|129.88|131.26|129.86|7
1653412840000|2022-05-24 17:20:40|131.28|129.88|131.33|129.93|131.35|129.95|131.28|129.88|8
1653412850000|2022-05-24 17:20:50|131.34|129.94|131.36|129.96|131.36|129.96|131.34|129.94|2
1653412860000|2022-05-24 17:21:00|131.34|129.94|131.44|130.04|131.44|130.04|131.34|129.94|12
1653412870000|2022-05-24 17:21:10|131.49|130.09|131.41|130.01|131.49|130.09|131.41|130.01|9
1653412880000|2022-05-24 17:21:20|131.42|130.02|131.39|129.99|131.42|130.02|131.39|129.99|2
1653412890000|2022-05-24 17:21:30|131.38|129.98|131.25|129.85|131.38|129.98|131.25|129.85|10
1653412900000|2022-05-24 17:21:40|131.26|129.86|131.29|129.89|131.29|129.89|131.24|129.84|7
1653412910000|2022-05-24 17:21:50|131.27|129.87|131.17|129.77|131.27|129.87|131.16|129.76|11
1653412920000|2022-05-24 17:22:00|131.18|129.78|130.95|129.55|131.18|129.78|130.93|129.53|22
1653412930000|2022-05-24 17:22:10|130.94|129.54|130.91|129.51|130.94|129.54|130.91|129.51|4
1653412940000|2022-05-24 17:22:20|130.92|129.52|130.82|129.42|130.92|129.52|130.82|129.42|4
1653412950000|2022-05-24 17:22:30|130.81|129.41|130.69|129.29|130.81|129.41|130.62|129.22|12
1653412960000|2022-05-24 17:22:40|130.66|129.26|130.48|129.08|130.66|129.26|130.48|129.08|6
1653412970000|2022-05-24 17:22:50|130.47|129.07|130.67|129.27|130.67|129.27|130.47|129.07|16
1653412980000|2022-05-24 17:23:00|130.68|129.28|130.92|129.52|130.92|129.52|130.68|129.28|11
1653412990000|2022-05-24 17:23:10|130.93|129.53|130.93|129.53|131|129.6|130.92|129.52|12
1653413000000|2022-05-24 17:23:20|130.94|129.54|130.97|129.57|130.97|129.57|130.92|129.52|7
1653413010000|2022-05-24 17:23:30|130.95|129.55|131|129.6|131|129.6|130.95|129.55|6
1653413020000|2022-05-24 17:23:40|130.99|129.59|131.07|129.67|131.08|129.68|130.99|129.59|7
1653413030000|2022-05-24 17:23:50|131.06|129.66|131.03|129.63|131.06|129.66|131.03|129.63|3
1653413040000|2022-05-24 17:24:00|131.05|129.65|131.01|129.61|131.08|129.68|130.99|129.59|14
1653413050000|2022-05-24 17:24:10|131.02|129.62|131.06|129.66|131.08|129.68|131.02|129.62|10
1653413060000|2022-05-24 17:24:20|131.05|129.65|131.02|129.62|131.05|129.65|131.02|129.62|4
1653413070000|2022-05-24 17:24:30|130.99|129.59|131.01|129.61|131.02|129.62|130.99|129.59|4
1653413080000|2022-05-24 17:24:40|131|129.6|130.94|129.54|131|129.6|130.94|129.54|5
1653413090000|2022-05-24 17:24:50|130.93|129.53|130.93|129.53|130.93|129.53|130.93|129.53|1
1653413100000|2022-05-24 17:25:00|130.9|129.5|130.96|129.56|130.96|129.56|130.9|129.5|7
1653413110000|2022-05-24 17:25:10|130.97|129.57|130.98|129.58|131.03|129.63|130.97|129.57|7
1653413120000|2022-05-24 17:25:20|130.96|129.56|130.86|129.46|130.96|129.56|130.85|129.45|12
1653413130000|2022-05-24 17:25:30|130.88|129.48|130.87|129.47|130.88|129.48|130.86|129.46|6
1653413140000|2022-05-24 17:25:40|130.84|129.44|130.88|129.48|130.88|129.48|130.84|129.44|7
1653413150000|2022-05-24 17:25:50|130.87|129.47|130.87|129.47|130.9|129.5|130.87|129.47|11
1653413160000|2022-05-24 17:26:00|130.85|129.45|130.97|129.57|130.97|129.57|130.85|129.45|10
1653413170000|2022-05-24 17:26:10|130.98|129.58|131.05|129.65|131.06|129.66|130.97|129.57|12
1653413180000|2022-05-24 17:26:20|131.06|129.66|131.01|129.61|131.06|129.66|131|129.6|9
1653413190000|2022-05-24 17:26:30|131.02|129.62|131.08|129.68|131.08|129.68|131.02|129.62|14
1653413200000|2022-05-24 17:26:40|131.07|129.67|131.08|129.68|131.08|129.68|131.07|129.67|2
1653413210000|2022-05-24 17:26:50|131.11|129.71|131.15|129.75|131.16|129.76|131.11|129.71|9
1653413220000|2022-05-24 17:27:00|131.14|129.74|131.12|129.72|131.16|129.76|131.1|129.7|10
1653413240000|2022-05-24 17:27:20|131.13|129.73|131.2|129.8|131.22|129.82|131.11|129.71|7
1653413250000|2022-05-24 17:27:30|131.19|129.79|131.21|129.81|131.21|129.81|131.19|129.79|11
1653413260000|2022-05-24 17:27:40|131.2|129.8|131.25|129.85|131.25|129.85|131.2|129.8|7
1653413270000|2022-05-24 17:27:50|131.27|129.87|131.21|129.81|131.27|129.87|131.21|129.81|9
1653413280000|2022-05-24 17:28:00|131.18|129.78|131.11|129.71|131.18|129.78|131.07|129.67|11
1653413290000|2022-05-24 17:28:10|131.15|129.75|131.15|129.75|131.16|129.76|131.14|129.74|7
1653413300000|2022-05-24 17:28:20|131.14|129.74|131.11|129.71|131.15|129.75|131.1|129.7|9
1653413310000|2022-05-24 17:28:30|131.13|129.73|131.16|129.76|131.16|129.76|131.13|129.73|11
1653413320000|2022-05-24 17:28:40|131.15|129.75|131.13|129.73|131.16|129.76|131.11|129.71|8
1653413330000|2022-05-24 17:28:50|131.14|129.74|131.1|129.7|131.16|129.76|131.1|129.7|9
1653413340000|2022-05-24 17:29:00|131.11|129.71|131.19|129.79|131.2|129.8|131.1|129.7|14
1653413350000|2022-05-24 17:29:10|131.2|129.8|131.27|129.87|131.29|129.89|131.2|129.8|12
1653413360000|2022-05-24 17:29:20|131.28|129.88|131.27|129.87|131.28|129.88|131.27|129.87|2
1653413380000|2022-05-24 17:29:40|131.28|129.88|131.35|129.95|131.35|129.95|131.28|129.88|6
1653413390000|2022-05-24 17:29:50|131.33|129.93|131.31|129.91|131.34|129.94|131.31|129.91|3
1653413400000|2022-05-24 17:30:00|131.3|129.9|131.23|129.83|131.3|129.9|131.21|129.81|9
1653413410000|2022-05-24 17:30:10|131.21|129.81|131.21|129.81|131.21|129.81|131.21|129.81|1
1653413420000|2022-05-24 17:30:20|131.22|129.82|131.29|129.89|131.29|129.89|131.22|129.82|7
1653413430000|2022-05-24 17:30:30|131.28|129.88|131.23|129.83|131.28|129.88|131.23|129.83|9
1653413440000|2022-05-24 17:30:40|131.24|129.84|131.14|129.74|131.24|129.84|131.14|129.74|8
1653413450000|2022-05-24 17:30:50|131.13|129.73|131.1|129.7|131.15|129.75|131.1|129.7|9
1653413460000|2022-05-24 17:31:00|131.11|129.71|131.16|129.76|131.16|129.76|131.08|129.68|7
1653413470000|2022-05-24 17:31:10|131.18|129.78|131.18|129.78|131.2|129.8|131.18|129.78|11
1653413480000|2022-05-24 17:31:20|131.19|129.79|131.18|129.78|131.19|129.79|131.17|129.77|4
1653413490000|2022-05-24 17:31:30|131.19|129.79|131.18|129.78|131.19|129.79|131.18|129.78|4
1653413500000|2022-05-24 17:31:40|131.19|129.79|131.18|129.78|131.2|129.8|131.18|129.78|4
1653413520000|2022-05-24 17:32:00|131.17|129.77|131.1|129.7|131.17|129.77|131.1|129.7|5
1653413530000|2022-05-24 17:32:10|131.11|129.71|131.03|129.63|131.11|129.71|131.02|129.62|8
1653413540000|2022-05-24 17:32:20|131.02|129.62|131.03|129.63|131.03|129.63|131.02|129.62|6
1653413550000|2022-05-24 17:32:30|131.02|129.62|131.09|129.69|131.09|129.69|131.01|129.61|10
1653413560000|2022-05-24 17:32:40|131.08|129.68|131.06|129.66|131.08|129.68|131.04|129.64|10
1653413570000|2022-05-24 17:32:50|131.05|129.65|131.04|129.64|131.05|129.65|131.04|129.64|2
1653413580000|2022-05-24 17:33:00|131.02|129.62|131.05|129.65|131.06|129.66|131.01|129.61|8
1653413590000|2022-05-24 17:33:10|131.03|129.63|131.02|129.62|131.03|129.63|131|129.6|8
1653413600000|2022-05-24 17:33:20|131.03|129.63|131.08|129.68|131.08|129.68|131.02|129.62|8
1653413610000|2022-05-24 17:33:30|131.09|129.69|131.13|129.73|131.13|129.73|131.07|129.67|8
1653413620000|2022-05-24 17:33:40|131.14|129.74|131.16|129.76|131.17|129.77|131.14|129.74|9
1653413630000|2022-05-24 17:33:50|131.13|129.73|131.13|129.73|131.15|129.75|131.11|129.71|11
1653413640000|2022-05-24 17:34:00|131.15|129.75|131.18|129.78|131.19|129.79|131.11|129.71|12
1653413650000|2022-05-24 17:34:10|131.16|129.76|131.16|129.76|131.16|129.76|131.16|129.76|1
1653413660000|2022-05-24 17:34:20|131.17|129.77|131.24|129.84|131.24|129.84|131.16|129.76|7
1653413670000|2022-05-24 17:34:30|131.26|129.86|131.22|129.82|131.26|129.86|131.22|129.82|10
1653413680000|2022-05-24 17:34:40|131.23|129.83|131.27|129.87|131.27|129.87|131.22|129.82|9
1653413690000|2022-05-24 17:34:50|131.26|129.86|131.22|129.82|131.26|129.86|131.22|129.82|6
1653413700000|2022-05-24 17:35:00|131.23|129.83|131.23|129.83|131.23|129.83|131.21|129.81|5
1653413710000|2022-05-24 17:35:10|131.26|129.86|131.2|129.8|131.26|129.86|131.18|129.78|10
1653413720000|2022-05-24 17:35:20|131.21|129.81|131.25|129.85|131.26|129.86|131.2|129.8|12
1653413730000|2022-05-24 17:35:30|131.24|129.84|131.24|129.84|131.24|129.84|131.21|129.81|6
1653413740000|2022-05-24 17:35:40|131.25|129.85|131.25|129.85|131.25|129.85|131.23|129.83|6
1653413750000|2022-05-24 17:35:50|131.24|129.84|131.25|129.85|131.25|129.85|131.24|129.84|2
1653413760000|2022-05-24 17:36:00|131.26|129.86|131.24|129.84|131.26|129.86|131.24|129.84|8
1653413770000|2022-05-24 17:36:10|131.25|129.85|131.25|129.85|131.25|129.85|131.21|129.81|10
1653413780000|2022-05-24 17:36:20|131.26|129.86|131.35|129.95|131.36|129.96|131.26|129.86|7
1653413790000|2022-05-24 17:36:30|131.36|129.96|131.46|130.06|131.46|130.06|131.35|129.95|9
1653413800000|2022-05-24 17:36:40|131.45|130.05|131.37|129.97|131.45|130.05|131.36|129.96|10
1653413810000|2022-05-24 17:36:50|131.36|129.96|131.37|129.97|131.38|129.98|131.36|129.96|8
1653413820000|2022-05-24 17:37:00|131.36|129.96|131.34|129.94|131.37|129.97|131.31|129.91|15
1653413830000|2022-05-24 17:37:10|131.32|129.92|131.39|129.99|131.39|129.99|131.32|129.92|8
1653413840000|2022-05-24 17:37:20|131.38|129.98|131.43|130.03|131.43|130.03|131.38|129.98|4
1653413850000|2022-05-24 17:37:30|131.46|130.06|131.54|130.14|131.54|130.14|131.45|130.05|6
1653413860000|2022-05-24 17:37:40|131.53|130.13|131.45|130.05|131.53|130.13|131.44|130.04|11
1653413870000|2022-05-24 17:37:50|131.46|130.06|131.47|130.07|131.47|130.07|131.42|130.02|7
1653413880000|2022-05-24 17:38:00|131.48|130.08|131.55|130.15|131.55|130.15|131.48|130.08|13
1653413890000|2022-05-24 17:38:10|131.57|130.17|131.54|130.14|131.57|130.17|131.53|130.13|6
1653413900000|2022-05-24 17:38:20|131.53|130.13|131.53|130.13|131.53|130.13|131.53|130.13|1
1653413910000|2022-05-24 17:38:30|131.54|130.14|131.57|130.17|131.57|130.17|131.54|130.14|3
1653413920000|2022-05-24 17:38:40|131.58|130.18|131.64|130.24|131.64|130.24|131.58|130.18|5
1653413930000|2022-05-24 17:38:50|131.63|130.23|131.62|130.22|131.63|130.23|131.61|130.21|5
1653413940000|2022-05-24 17:39:00|131.61|130.21|131.62|130.22|131.62|130.22|131.59|130.19|5
1653413950000|2022-05-24 17:39:10|131.63|130.23|131.6|130.2|131.64|130.24|131.6|130.2|6
1653413960000|2022-05-24 17:39:20|131.61|130.21|131.61|130.21|131.61|130.21|131.59|130.19|4
1653413970000|2022-05-24 17:39:30|131.62|130.22|131.61|130.21|131.62|130.22|131.61|130.21|2
1653413980000|2022-05-24 17:39:40|131.62|130.22|131.61|130.21|131.62|130.22|131.61|130.21|6
1653413990000|2022-05-24 17:39:50|131.62|130.22|131.62|130.22|131.62|130.22|131.61|130.21|7
1653414000000|2022-05-24 17:40:00|131.61|130.21|131.62|130.22|131.62|130.22|131.61|130.21|2
1653414010000|2022-05-24 17:40:10|131.63|130.23|131.7|130.3|131.7|130.3|131.63|130.23|7
1653414020000|2022-05-24 17:40:20|131.71|130.31|131.72|130.32|131.72|130.32|131.71|130.31|2
1653414030000|2022-05-24 17:40:30|131.73|130.33|131.73|130.33|131.73|130.33|131.73|130.33|1
1653414050000|2022-05-24 17:40:50|131.75|130.35|132.07|130.67|132.08|130.68|131.75|130.35|19
1653414060000|2022-05-24 17:41:00|132.08|130.68|132.08|130.68|132.08|130.68|132.08|130.68|1
1653414070000|2022-05-24 17:41:10|132.09|130.69|132.05|130.65|132.1|130.7|132.05|130.65|9
1653414080000|2022-05-24 17:41:20|132.07|130.67|132.06|130.66|132.08|130.68|132.05|130.65|5
1653414090000|2022-05-24 17:41:30|132.05|130.65|132.06|130.66|132.06|130.66|132.05|130.65|6
1653414100000|2022-05-24 17:41:40|132.05|130.65|132.06|130.66|132.06|130.66|132.05|130.65|8
1653414110000|2022-05-24 17:41:50|132.05|130.65|132.04|130.64|132.06|130.66|132.03|130.63|9
1653414120000|2022-05-24 17:42:00|132.05|130.65|132.01|130.61|132.1|130.7|132.01|130.61|15
1653414130000|2022-05-24 17:42:10|132|130.6|131.92|130.52|132.01|130.61|131.91|130.51|15
1653414140000|2022-05-24 17:42:20|131.91|130.51|131.97|130.57|131.98|130.58|131.9|130.5|12
1653414150000|2022-05-24 17:42:30|131.96|130.56|131.94|130.54|131.96|130.56|131.92|130.52|10
1653414160000|2022-05-24 17:42:40|131.95|130.55|131.95|130.55|132|130.6|131.94|130.54|14
1653414170000|2022-05-24 17:42:50|131.94|130.54|131.99|130.59|131.99|130.59|131.94|130.54|7
1653414180000|2022-05-24 17:43:00|131.96|130.56|131.94|130.54|131.98|130.58|131.92|130.52|11
1653414190000|2022-05-24 17:43:10|131.93|130.53|131.99|130.59|131.99|130.59|131.92|130.52|8
1653414200000|2022-05-24 17:43:20|132|130.6|132.01|130.61|132.01|130.61|131.98|130.58|16
1653414210000|2022-05-24 17:43:30|132|130.6|132.01|130.61|132.01|130.61|131.99|130.59|4
1653414220000|2022-05-24 17:43:40|132|130.6|132.02|130.62|132.03|130.63|132|130.6|8
1653414230000|2022-05-24 17:43:50|132.01|130.61|132.01|130.61|132.02|130.62|132.01|130.61|5
1653414240000|2022-05-24 17:44:00|132.02|130.62|131.93|130.53|132.02|130.62|131.93|130.53|12
1653414250000|2022-05-24 17:44:10|131.92|130.52|132.06|130.66|132.06|130.66|131.92|130.52|13
1653414260000|2022-05-24 17:44:20|132.03|130.63|132|130.6|132.03|130.63|132|130.6|6
1653414270000|2022-05-24 17:44:30|132.01|130.61|132.01|130.61|132.01|130.61|132|130.6|13
1653414280000|2022-05-24 17:44:40|132.02|130.62|132.01|130.61|132.02|130.62|132|130.6|9
1653414290000|2022-05-24 17:44:50|132.02|130.62|132.03|130.63|132.03|130.63|132.02|130.62|2
1653414300000|2022-05-24 17:45:00|132.02|130.62|132.03|130.63|132.05|130.65|132.02|130.62|5
1653414310000|2022-05-24 17:45:10|132.02|130.62|132.02|130.62|132.02|130.62|132.02|130.62|1
1653414320000|2022-05-24 17:45:20|132.03|130.63|132.09|130.69|132.09|130.69|132.03|130.63|4
1653414330000|2022-05-24 17:45:30|132.08|130.68|132.07|130.67|132.08|130.68|132.06|130.66|4
1653414340000|2022-05-24 17:45:40|132.08|130.68|132.09|130.69|132.09|130.69|132.08|130.68|2
1653414350000|2022-05-24 17:45:50|132.1|130.7|132.17|130.77|132.17|130.77|132.1|130.7|9
1653414360000|2022-05-24 17:46:00|132.19|130.79|132.2|130.8|132.25|130.85|132.19|130.79|9
1653414370000|2022-05-24 17:46:10|132.21|130.81|132.15|130.75|132.21|130.81|132.14|130.74|11
1653414380000|2022-05-24 17:46:20|132.14|130.74|132.19|130.79|132.2|130.8|132.14|130.74|8
1653414390000|2022-05-24 17:46:30|132.18|130.78|132.11|130.71|132.19|130.79|132.09|130.69|15
1653414400000|2022-05-24 17:46:40|132.09|130.69|132.04|130.64|132.09|130.69|132.04|130.64|4
1653414410000|2022-05-24 17:46:50|132.03|130.63|132.02|130.62|132.07|130.67|132.02|130.62|11
1653414420000|2022-05-24 17:47:00|132.03|130.63|132.02|130.62|132.12|130.72|132|130.6|23
1653414430000|2022-05-24 17:47:10|132.03|130.63|132.03|130.63|132.04|130.64|132.03|130.63|3
1653414440000|2022-05-24 17:47:20|132.04|130.64|132.04|130.64|132.04|130.64|132.03|130.63|3
1653414460000|2022-05-24 17:47:40|132.03|130.63|132.01|130.61|132.04|130.64|131.99|130.59|9
1653414470000|2022-05-24 17:47:50|132.02|130.62|132.02|130.62|132.02|130.62|132.01|130.61|3
1653414480000|2022-05-24 17:48:00|132.12|130.72|132.11|130.71|132.12|130.72|132.1|130.7|17
1653414490000|2022-05-24 17:48:10|132.1|130.7|132.01|130.61|132.11|130.71|131.99|130.59|12
1653414500000|2022-05-24 17:48:20|132|130.6|132.01|130.61|132.01|130.61|131.99|130.59|4
1653414510000|2022-05-24 17:48:30|132|130.6|132|130.6|132.01|130.61|132|130.6|3
1653414520000|2022-05-24 17:48:40|132.01|130.61|132.01|130.61|132.01|130.61|132.01|130.61|1
1653414530000|2022-05-24 17:48:50|132.02|130.62|132.11|130.71|132.11|130.71|132.02|130.62|6
1653414550000|2022-05-24 17:49:10|132.09|130.69|132.1|130.7|132.1|130.7|132.09|130.69|4
1653414560000|2022-05-24 17:49:20|132.11|130.71|132.11|130.71|132.11|130.71|132.11|130.71|1
1653414570000|2022-05-24 17:49:30|132.1|130.7|132.01|130.61|132.1|130.7|132.01|130.61|6
1653414580000|2022-05-24 17:49:40|132.02|130.62|131.99|130.59|132.02|130.62|131.99|130.59|3
1653414590000|2022-05-24 17:49:50|132.04|130.64|132.01|130.61|132.04|130.64|132|130.6|5
1653414600000|2022-05-24 17:50:00|132|130.6|132.09|130.69|132.09|130.69|132|130.6|6
1653414610000|2022-05-24 17:50:10|132.08|130.68|131.99|130.59|132.08|130.68|131.99|130.59|9
1653414620000|2022-05-24 17:50:20|132|130.6|132|130.6|132.01|130.61|132|130.6|3
1653414630000|2022-05-24 17:50:30|132.01|130.61|132|130.6|132.01|130.61|132|130.6|12
1653414640000|2022-05-24 17:50:40|132.01|130.61|132.06|130.66|132.06|130.66|132.01|130.61|5
1653414650000|2022-05-24 17:50:50|132.07|130.67|132.11|130.71|132.11|130.71|132.07|130.67|7
1653414660000|2022-05-24 17:51:00|132.09|130.69|132.09|130.69|132.1|130.7|132.09|130.69|3
1653414670000|2022-05-24 17:51:10|132.1|130.7|132.1|130.7|132.1|130.7|132.1|130.7|1
1653414680000|2022-05-24 17:51:20|132.09|130.69|132.11|130.71|132.19|130.79|132.09|130.69|19
1653414700000|2022-05-24 17:51:40|132.15|130.75|132.09|130.69|132.15|130.75|132.09|130.69|7
1653414710000|2022-05-24 17:51:50|132.1|130.7|132.1|130.7|132.12|130.72|132.09|130.69|17
1653414720000|2022-05-24 17:52:00|132.11|130.71|132.11|130.71|132.11|130.71|132.11|130.71|1
1653414730000|2022-05-24 17:52:10|132.1|130.7|132.01|130.61|132.1|130.7|132.01|130.61|6
1653414740000|2022-05-24 17:52:20|132|130.6|131.95|130.55|132.01|130.61|131.95|130.55|9
1653414750000|2022-05-24 17:52:30|131.96|130.56|131.99|130.59|132.01|130.61|131.96|130.56|17
1653414760000|2022-05-24 17:52:40|132.04|130.64|132.06|130.66|132.06|130.66|132.04|130.64|5
1653414780000|2022-05-24 17:53:00|132.07|130.67|132.02|130.62|132.07|130.67|132.02|130.62|5
1653414790000|2022-05-24 17:53:10|132.01|130.61|132.11|130.71|132.12|130.72|132|130.6|14
1653414810000|2022-05-24 17:53:30|132.12|130.72|132.12|130.72|132.16|130.76|132.12|130.72|14
1653414820000|2022-05-24 17:53:40|132.13|130.73|132.11|130.71|132.13|130.73|132.11|130.71|13
1653414830000|2022-05-24 17:53:50|132.12|130.72|132.1|130.7|132.12|130.72|132.1|130.7|17
1653414840000|2022-05-24 17:54:00|132.11|130.71|132.12|130.72|132.13|130.73|132.11|130.71|6
1653414850000|2022-05-24 17:54:10|132.13|130.73|132.16|130.76|132.16|130.76|132.13|130.73|6
1653414860000|2022-05-24 17:54:20|132.15|130.75|132.16|130.76|132.16|130.76|132.11|130.71|9
1653414870000|2022-05-24 17:54:30|132.15|130.75|132.15|130.75|132.16|130.76|132.14|130.74|5
1653414880000|2022-05-24 17:54:40|132.14|130.74|132.11|130.71|132.14|130.74|132.11|130.71|3
1653414900000|2022-05-24 17:55:00|132.12|130.72|132.17|130.77|132.17|130.77|132.12|130.72|4
1653414910000|2022-05-24 17:55:10|132.16|130.76|132.13|130.73|132.16|130.76|132.13|130.73|9
1653414920000|2022-05-24 17:55:20|132.12|130.72|132.1|130.7|132.12|130.72|132.1|130.7|3
1653414930000|2022-05-24 17:55:30|132.12|130.72|132.16|130.76|132.16|130.76|132.11|130.71|5
1653414940000|2022-05-24 17:55:40|132.17|130.77|132.21|130.81|132.26|130.86|132.17|130.77|12
1653414950000|2022-05-24 17:55:50|132.19|130.79|132.25|130.85|132.25|130.85|132.19|130.79|20
1653414960000|2022-05-24 17:56:00|132.26|130.86|132.26|130.86|132.26|130.86|132.25|130.85|7
1653414970000|2022-05-24 17:56:10|132.28|130.88|132.33|130.93|132.35|130.95|132.28|130.88|9
1653414980000|2022-05-24 17:56:20|132.34|130.94|132.43|131.03|132.45|131.05|132.34|130.94|12
1653414990000|2022-05-24 17:56:30|132.44|131.04|132.39|130.99|132.45|131.05|132.39|130.99|13
1653415000000|2022-05-24 17:56:40|132.36|130.96|132.37|130.97|132.37|130.97|132.33|130.93|7
1653415010000|2022-05-24 17:56:50|132.39|130.99|132.41|131.01|132.43|131.03|132.39|130.99|11
1653415020000|2022-05-24 17:57:00|132.43|131.03|132.42|131.02|132.46|131.06|132.4|131|16
1653415030000|2022-05-24 17:57:10|132.4|131|132.45|131.05|132.45|131.05|132.39|130.99|8
1653415040000|2022-05-24 17:57:20|132.46|131.06|132.41|131.01|132.46|131.06|132.41|131.01|5
1653415050000|2022-05-24 17:57:30|132.4|131|132.39|130.99|132.4|131|132.38|130.98|4
1653415060000|2022-05-24 17:57:40|132.38|130.98|132.35|130.95|132.38|130.98|132.35|130.95|3
1653415070000|2022-05-24 17:57:50|132.34|130.94|132.36|130.96|132.36|130.96|132.33|130.93|5
1653415080000|2022-05-24 17:58:00|132.37|130.97|132.39|130.99|132.4|131|132.34|130.94|9
1653415090000|2022-05-24 17:58:10|132.4|131|132.39|130.99|132.4|131|132.39|130.99|2
1653415100000|2022-05-24 17:58:20|132.38|130.98|132.34|130.94|132.39|130.99|132.34|130.94|6
1653415110000|2022-05-24 17:58:30|132.33|130.93|132.33|130.93|132.33|130.93|132.33|130.93|1
1653415120000|2022-05-24 17:58:40|132.34|130.94|132.39|130.99|132.39|130.99|132.34|130.94|3
1653415130000|2022-05-24 17:58:50|132.4|131|132.4|131|132.4|131|132.4|131|1
1653415140000|2022-05-24 17:59:00|132.41|131.01|132.39|130.99|132.41|131.01|132.39|130.99|3
1653415150000|2022-05-24 17:59:10|132.4|131|132.4|131|132.4|131|132.4|131|1
1653415160000|2022-05-24 17:59:20|132.41|131.01|132.41|131.01|132.41|131.01|132.41|131.01|1
1653415170000|2022-05-24 17:59:30|132.4|131|132.41|131.01|132.41|131.01|132.4|131|8
1653415180000|2022-05-24 17:59:40|132.4|131|132.41|131.01|132.41|131.01|132.4|131|2
1653415190000|2022-05-24 17:59:50|132.42|131.02|132.41|131.01|132.42|131.02|132.41|131.01|2
1653415200000|2022-05-24 18:00:00|132.44|131.04|132.43|131.03|132.44|131.04|132.43|131.03|4
1653415210000|2022-05-24 18:00:10|132.44|131.04|132.47|131.07|132.48|131.08|132.44|131.04|4
1653415230000|2022-05-24 18:00:30|132.48|131.08|132.52|131.12|132.53|131.13|132.48|131.08|7
1653415240000|2022-05-24 18:00:40|132.51|131.11|132.51|131.11|132.51|131.11|132.51|131.11|1
1653415250000|2022-05-24 18:00:50|132.5|131.1|132.51|131.11|132.52|131.12|132.5|131.1|19
1653415260000|2022-05-24 18:01:00|132.52|131.12|132.51|131.11|132.52|131.12|132.51|131.11|8
1653415270000|2022-05-24 18:01:10|132.52|131.12|132.43|131.03|132.52|131.12|132.43|131.03|7
1653415280000|2022-05-24 18:01:20|132.44|131.04|132.34|130.94|132.44|131.04|132.34|130.94|23
1653415290000|2022-05-24 18:01:30|132.32|130.92|132.25|130.85|132.32|130.92|132.24|130.84|11
1653415300000|2022-05-24 18:01:40|132.24|130.84|132.21|130.81|132.25|130.85|132.21|130.81|18
1653415310000|2022-05-24 18:01:50|132.23|130.83|132.24|130.84|132.24|130.84|132.23|130.83|2
1653415320000|2022-05-24 18:02:00|132.28|130.88|132.36|130.96|132.36|130.96|132.28|130.88|7
1653415330000|2022-05-24 18:02:10|132.41|131.01|132.32|130.92|132.41|131.01|132.32|130.92|10
1653415350000|2022-05-24 18:02:30|132.31|130.91|132.29|130.89|132.31|130.91|132.29|130.89|2
1653415360000|2022-05-24 18:02:40|132.3|130.9|132.25|130.85|132.3|130.9|132.25|130.85|4
1653415370000|2022-05-24 18:02:50|132.23|130.83|132.24|130.84|132.25|130.85|132.23|130.83|4
1653415380000|2022-05-24 18:03:00|132.23|130.83|132.29|130.89|132.29|130.89|132.21|130.81|14
1653415390000|2022-05-24 18:03:10|132.3|130.9|132.3|130.9|132.3|130.9|132.3|130.9|1
1653415410000|2022-05-24 18:03:30|132.29|130.89|132.3|130.9|132.3|130.9|132.29|130.89|2
1653415450000|2022-05-24 18:04:10|132.31|130.91|132.4|131|132.41|131.01|132.31|130.91|7
1653415470000|2022-05-24 18:04:30|132.39|130.99|132.4|131|132.41|131.01|132.31|130.91|9
1653415480000|2022-05-24 18:04:40|132.39|130.99|132.36|130.96|132.4|131|132.36|130.96|4
1653415490000|2022-05-24 18:04:50|132.32|130.92|132.27|130.87|132.32|130.92|132.26|130.86|12
1653415500000|2022-05-24 18:05:00|132.28|130.88|132.27|130.87|132.29|130.89|132.27|130.87|4
1653415510000|2022-05-24 18:05:10|132.28|130.88|132.23|130.83|132.28|130.88|132.23|130.83|7
1653415520000|2022-05-24 18:05:20|132.22|130.82|132.18|130.78|132.22|130.82|132.18|130.78|4
1653415530000|2022-05-24 18:05:30|132.19|130.79|132.2|130.8|132.21|130.81|132.19|130.79|4
1653415540000|2022-05-24 18:05:40|132.21|130.81|132.28|130.88|132.28|130.88|132.21|130.81|8
1653415550000|2022-05-24 18:05:50|132.29|130.89|132.45|131.05|132.45|131.05|132.29|130.89|8
1653415560000|2022-05-24 18:06:00|132.44|131.04|132.43|131.03|132.44|131.04|132.42|131.02|5
1653415570000|2022-05-24 18:06:10|132.42|131.02|132.56|131.16|132.56|131.16|132.42|131.02|10
1653415580000|2022-05-24 18:06:20|132.58|131.18|132.55|131.15|132.63|131.23|132.5|131.1|13
1653415590000|2022-05-24 18:06:30|132.54|131.14|132.51|131.11|132.54|131.14|132.51|131.11|5
1653415600000|2022-05-24 18:06:40|132.5|131.1|132.6|131.2|132.6|131.2|132.5|131.1|4
1653415610000|2022-05-24 18:06:50|132.61|131.21|132.51|131.11|132.61|131.21|132.5|131.1|12
1653415620000|2022-05-24 18:07:00|132.48|131.08|132.48|131.08|132.48|131.08|132.48|131.08|1
1653415640000|2022-05-24 18:07:20|132.49|131.09|132.56|131.16|132.56|131.16|132.49|131.09|6
1653415650000|2022-05-24 18:07:30|132.57|131.17|132.59|131.19|132.59|131.19|132.57|131.17|2
1653415660000|2022-05-24 18:07:40|132.64|131.24|132.61|131.21|132.65|131.25|132.6|131.2|6
1653415670000|2022-05-24 18:07:50|132.59|131.19|132.62|131.22|132.63|131.23|132.55|131.15|12
1653415680000|2022-05-24 18:08:00|132.65|131.25|132.61|131.21|132.65|131.25|132.59|131.19|6
1653415690000|2022-05-24 18:08:10|132.6|131.2|132.61|131.21|132.61|131.21|132.6|131.2|2
1653415700000|2022-05-24 18:08:20|132.6|131.2|132.57|131.17|132.6|131.2|132.57|131.17|3
1653415710000|2022-05-24 18:08:30|132.58|131.18|132.57|131.17|132.58|131.18|132.56|131.16|4
1653415720000|2022-05-24 18:08:40|132.56|131.16|132.6|131.2|132.6|131.2|132.56|131.16|4
1653415730000|2022-05-24 18:08:50|132.63|131.23|132.66|131.26|132.67|131.27|132.63|131.23|6
1653415740000|2022-05-24 18:09:00|132.67|131.27|132.86|131.46|132.86|131.46|132.67|131.27|9
1653415750000|2022-05-24 18:09:10|132.87|131.47|132.93|131.53|132.93|131.53|132.85|131.45|15
1653415760000|2022-05-24 18:09:20|132.94|131.54|133.14|131.74|133.14|131.74|132.93|131.53|15
1653415770000|2022-05-24 18:09:30|133.15|131.75|133.17|131.77|133.22|131.82|133.15|131.75|14
1653415780000|2022-05-24 18:09:40|133.14|131.74|133.05|131.65|133.14|131.74|133.04|131.64|15
1653415790000|2022-05-24 18:09:50|133.07|131.67|133.05|131.65|133.07|131.67|133.02|131.62|13
1653415800000|2022-05-24 18:10:00|133.04|131.64|133.04|131.64|133.06|131.66|133.02|131.62|9
1653415810000|2022-05-24 18:10:10|133.05|131.65|133.1|131.7|133.1|131.7|133.04|131.64|10
1653415820000|2022-05-24 18:10:20|133.13|131.73|133.22|131.82|133.22|131.82|133.13|131.73|10
1653415830000|2022-05-24 18:10:30|133.23|131.83|133.35|131.95|133.35|131.95|133.21|131.81|11
1653415840000|2022-05-24 18:10:40|133.31|131.91|133.32|131.92|133.33|131.93|133.31|131.91|5
1653415850000|2022-05-24 18:10:50|133.31|131.91|133.32|131.92|133.32|131.92|133.3|131.9|5
1653415860000|2022-05-24 18:11:00|133.35|131.95|133.5|132.1|133.51|132.11|133.35|131.95|7
1653415870000|2022-05-24 18:11:10|133.52|132.12|133.53|132.13|133.56|132.16|133.51|132.11|7
1653415880000|2022-05-24 18:11:20|133.54|132.14|133.59|132.19|133.59|132.19|133.54|132.14|9
1653415890000|2022-05-24 18:11:30|133.6|132.2|133.68|132.28|133.69|132.29|133.6|132.2|11
1653415900000|2022-05-24 18:11:40|133.71|132.31|133.7|132.3|133.71|132.31|133.7|132.3|2
1653415910000|2022-05-24 18:11:50|133.71|132.31|133.6|132.2|133.71|132.31|133.6|132.2|11
1653415920000|2022-05-24 18:12:00|133.58|132.18|133.58|132.18|133.58|132.18|133.58|132.18|1
1653415930000|2022-05-24 18:12:10|133.56|132.16|133.54|132.14|133.56|132.16|133.52|132.12|5
1653415940000|2022-05-24 18:12:20|133.55|132.15|133.62|132.22|133.63|132.23|133.55|132.15|7
1653415960000|2022-05-24 18:12:40|133.61|132.21|133.58|132.18|133.61|132.21|133.58|132.18|5
1653415970000|2022-05-24 18:12:50|133.59|132.19|133.57|132.17|133.59|132.19|133.57|132.17|3
1653415980000|2022-05-24 18:13:00|133.58|132.18|133.51|132.11|133.58|132.18|133.51|132.11|8
1653415990000|2022-05-24 18:13:10|133.5|132.1|133.42|132.02|133.5|132.1|133.42|132.02|8
1653416000000|2022-05-24 18:13:20|133.41|132.01|133.46|132.06|133.46|132.06|133.4|132|5
1653416010000|2022-05-24 18:13:30|133.44|132.04|133.35|131.95|133.44|132.04|133.34|131.94|7
1653416020000|2022-05-24 18:13:40|133.33|131.93|133.33|131.93|133.33|131.93|133.32|131.92|3
1653416030000|2022-05-24 18:13:50|133.34|131.94|133.25|131.85|133.34|131.94|133.24|131.84|10
1653416040000|2022-05-24 18:14:00|133.26|131.86|133.24|131.84|133.26|131.86|133.23|131.83|5
1653416050000|2022-05-24 18:14:10|133.21|131.81|133.05|131.65|133.21|131.81|133.05|131.65|12
1653416060000|2022-05-24 18:14:20|133.03|131.63|133.05|131.65|133.06|131.66|133.02|131.62|6
1653416070000|2022-05-24 18:14:30|133.01|131.61|133.04|131.64|133.04|131.64|133|131.6|5
1653416080000|2022-05-24 18:14:40|133.06|131.66|133.06|131.66|133.06|131.66|133.05|131.65|5
1653416090000|2022-05-24 18:14:50|133.05|131.65|133.1|131.7|133.1|131.7|133.05|131.65|3
1653416100000|2022-05-24 18:15:00|133.12|131.72|133.06|131.66|133.14|131.74|133.06|131.66|13
1653416110000|2022-05-24 18:15:10|133.05|131.65|133.05|131.65|133.05|131.65|133.04|131.64|5
1653416120000|2022-05-24 18:15:20|133.04|131.64|133.03|131.63|133.04|131.64|133.03|131.63|2
1653416130000|2022-05-24 18:15:30|133.04|131.64|133.06|131.66|133.11|131.71|133.04|131.64|10
1653416140000|2022-05-24 18:15:40|133.05|131.65|133.06|131.66|133.06|131.66|133.05|131.65|2
1653416150000|2022-05-24 18:15:50|133.01|131.61|132.95|131.55|133.01|131.61|132.94|131.54|8
1653416160000|2022-05-24 18:16:00|132.94|131.54|133.07|131.67|133.1|131.7|132.94|131.54|10
1653416170000|2022-05-24 18:16:10|133.08|131.68|133.13|131.73|133.17|131.77|133.02|131.62|14
1653416180000|2022-05-24 18:16:20|133.12|131.72|133.15|131.75|133.15|131.75|133.1|131.7|9
1653416190000|2022-05-24 18:16:30|133.17|131.77|133.21|131.81|133.21|131.81|133.17|131.77|2
1653416200000|2022-05-24 18:16:40|133.22|131.82|133.22|131.82|133.22|131.82|133.22|131.82|1
1653416210000|2022-05-24 18:16:50|133.26|131.86|133.24|131.84|133.26|131.86|133.24|131.84|3
1653416220000|2022-05-24 18:17:00|133.26|131.86|133.24|131.84|133.26|131.86|133.24|131.84|2
1653416230000|2022-05-24 18:17:10|133.26|131.86|133.25|131.85|133.26|131.86|133.21|131.81|7
1653416240000|2022-05-24 18:17:20|133.27|131.87|133.3|131.9|133.32|131.92|133.27|131.87|8
1653416250000|2022-05-24 18:17:30|133.29|131.89|133.23|131.83|133.29|131.89|133.23|131.83|6
1653416260000|2022-05-24 18:17:40|133.22|131.82|133.21|131.81|133.22|131.82|133.21|131.81|2
1653416270000|2022-05-24 18:17:50|133.2|131.8|133.16|131.76|133.2|131.8|133.16|131.76|4
1653416280000|2022-05-24 18:18:00|133.15|131.75|133.2|131.8|133.2|131.8|133.12|131.72|11
1653416290000|2022-05-24 18:18:10|133.18|131.78|133.14|131.74|133.18|131.78|133.14|131.74|4
1653416300000|2022-05-24 18:18:20|133.13|131.73|133.08|131.68|133.13|131.73|133.08|131.68|5
1653416310000|2022-05-24 18:18:30|133.07|131.67|133.05|131.65|133.07|131.67|133.03|131.63|10
1653416320000|2022-05-24 18:18:40|133.06|131.66|132.93|131.53|133.06|131.66|132.93|131.53|12
1653416330000|2022-05-24 18:18:50|132.95|131.55|132.96|131.56|132.97|131.57|132.94|131.54|8
1653416340000|2022-05-24 18:19:00|132.95|131.55|132.94|131.54|132.96|131.56|132.94|131.54|6
1653416350000|2022-05-24 18:19:10|132.95|131.55|132.92|131.52|132.95|131.55|132.92|131.52|6
1653416360000|2022-05-24 18:19:20|132.93|131.53|132.93|131.53|132.97|131.57|132.92|131.52|9
1653416370000|2022-05-24 18:19:30|132.94|131.54|132.98|131.58|132.98|131.58|132.94|131.54|3
1653416380000|2022-05-24 18:19:40|132.97|131.57|132.97|131.57|132.97|131.57|132.97|131.57|1
1653416390000|2022-05-24 18:19:50|132.98|131.58|132.96|131.56|132.98|131.58|132.96|131.56|3
1653416400000|2022-05-24 18:20:00|132.95|131.55|133|131.6|133|131.6|132.94|131.54|6
1653416410000|2022-05-24 18:20:10|133.02|131.62|132.98|131.58|133.04|131.64|132.98|131.58|6
1653416420000|2022-05-24 18:20:20|132.97|131.57|132.94|131.54|132.98|131.58|132.91|131.51|15
1653416430000|2022-05-24 18:20:30|132.93|131.53|132.86|131.46|132.94|131.54|132.86|131.46|11
1653416440000|2022-05-24 18:20:40|132.87|131.47|132.86|131.46|132.87|131.47|132.84|131.44|8
1653416450000|2022-05-24 18:20:50|132.95|131.55|132.99|131.59|133.02|131.62|132.95|131.55|11
1653416460000|2022-05-24 18:21:00|133.01|131.61|133.1|131.7|133.1|131.7|133|131.6|9
1653416470000|2022-05-24 18:21:10|133.13|131.73|133.17|131.77|133.17|131.77|133.12|131.72|10
1653416480000|2022-05-24 18:21:20|133.16|131.76|133.17|131.77|133.17|131.77|133.16|131.76|2
1653416500000|2022-05-24 18:21:40|133.16|131.76|133.17|131.77|133.17|131.77|133.16|131.76|2
1653416520000|2022-05-24 18:22:00|133.16|131.76|133.11|131.71|133.17|131.77|133.1|131.7|8
1653416530000|2022-05-24 18:22:10|133.12|131.72|133.2|131.8|133.2|131.8|133.11|131.71|8
1653416540000|2022-05-24 18:22:20|133.21|131.81|133.18|131.78|133.27|131.87|133.18|131.78|10
1653416550000|2022-05-24 18:22:30|133.17|131.77|133.17|131.77|133.18|131.78|133.17|131.77|3
1653416560000|2022-05-24 18:22:40|133.16|131.76|133.16|131.76|133.16|131.76|133.15|131.75|7
1653416570000|2022-05-24 18:22:50|133.17|131.77|133.2|131.8|133.2|131.8|133.17|131.77|2
1653416580000|2022-05-24 18:23:00|133.21|131.81|133.24|131.84|133.25|131.85|133.21|131.81|7
1653416590000|2022-05-24 18:23:10|133.25|131.85|133.37|131.97|133.37|131.97|133.24|131.84|8
1653416600000|2022-05-24 18:23:20|133.36|131.96|133.33|131.93|133.38|131.98|133.33|131.93|7
1653416610000|2022-05-24 18:23:30|133.3|131.9|133.28|131.88|133.3|131.9|133.28|131.88|3
1653416620000|2022-05-24 18:23:40|133.29|131.89|133.3|131.9|133.34|131.94|133.29|131.89|9
1653416630000|2022-05-24 18:23:50|133.29|131.89|133.22|131.82|133.29|131.89|133.22|131.82|5
1653416640000|2022-05-24 18:24:00|133.21|131.81|133.16|131.76|133.21|131.81|133.16|131.76|9
1653416650000|2022-05-24 18:24:10|133.24|131.84|133.2|131.8|133.25|131.85|133.2|131.8|5
1653416660000|2022-05-24 18:24:20|133.19|131.79|133.32|131.92|133.32|131.92|133.17|131.77|14
1653416670000|2022-05-24 18:24:30|133.33|131.93|133.33|131.93|133.33|131.93|133.33|131.93|1
1653416690000|2022-05-24 18:24:50|133.34|131.94|133.33|131.93|133.34|131.94|133.33|131.93|4
1653416700000|2022-05-24 18:25:00|133.34|131.94|133.35|131.95|133.36|131.96|133.33|131.93|7
1653416710000|2022-05-24 18:25:10|133.34|131.94|133.36|131.96|133.37|131.97|133.34|131.94|4
1653416730000|2022-05-24 18:25:30|133.37|131.97|133.48|132.08|133.53|132.13|133.37|131.97|13
1653416740000|2022-05-24 18:25:40|133.47|132.07|133.4|132|133.47|132.07|133.4|132|7
1653416750000|2022-05-24 18:25:50|133.44|132.04|133.44|132.04|133.44|132.04|133.44|132.04|1
1653416760000|2022-05-24 18:26:00|133.43|132.03|133.42|132.02|133.43|132.03|133.4|132|12
1653416770000|2022-05-24 18:26:10|133.43|132.03|133.31|131.91|133.43|132.03|133.3|131.9|17
1653416780000|2022-05-24 18:26:20|133.3|131.9|133.27|131.87|133.3|131.9|133.27|131.87|4
1653416790000|2022-05-24 18:26:30|133.25|131.85|133.26|131.86|133.26|131.86|133.25|131.85|2
1653416800000|2022-05-24 18:26:40|133.27|131.87|133.27|131.87|133.27|131.87|133.27|131.87|1
1653416810000|2022-05-24 18:26:50|133.28|131.88|133.31|131.91|133.33|131.93|133.28|131.88|7
1653416820000|2022-05-24 18:27:00|133.36|131.96|133.29|131.89|133.36|131.96|133.29|131.89|10
1653416830000|2022-05-24 18:27:10|133.32|131.92|133.33|131.93|133.33|131.93|133.32|131.92|2
1653416850000|2022-05-24 18:27:30|133.32|131.92|133.34|131.94|133.34|131.94|133.3|131.9|5
1653416860000|2022-05-24 18:27:40|133.33|131.93|133.31|131.91|133.33|131.93|133.3|131.9|9
1653416870000|2022-05-24 18:27:50|133.35|131.95|133.34|131.94|133.35|131.95|133.34|131.94|2
1653416890000|2022-05-24 18:28:10|133.35|131.95|133.36|131.96|133.36|131.96|133.35|131.95|2
1653416900000|2022-05-24 18:28:20|133.38|131.98|133.43|132.03|133.44|132.04|133.37|131.97|5
1653416910000|2022-05-24 18:28:30|133.41|132.01|133.37|131.97|133.41|132.01|133.36|131.96|8
1653416920000|2022-05-24 18:28:40|133.36|131.96|133.36|131.96|133.36|131.96|133.36|131.96|1
1653416940000|2022-05-24 18:29:00|133.35|131.95|133.28|131.88|133.35|131.95|133.24|131.84|11
1653416960000|2022-05-24 18:29:20|133.31|131.91|133.44|132.04|133.44|132.04|133.31|131.91|11
1653416970000|2022-05-24 18:29:30|133.45|132.05|133.36|131.96|133.45|132.05|133.36|131.96|10
1653416980000|2022-05-24 18:29:40|133.35|131.95|133.35|131.95|133.35|131.95|133.35|131.95|1
1653416990000|2022-05-24 18:29:50|133.36|131.96|133.27|131.87|133.36|131.96|133.27|131.87|8
1653417000000|2022-05-24 18:30:00|133.26|131.86|133.35|131.95|133.35|131.95|133.26|131.86|11
1653417010000|2022-05-24 18:30:10|133.36|131.96|133.37|131.97|133.38|131.98|133.36|131.96|3
1653417020000|2022-05-24 18:30:20|133.36|131.96|133.27|131.87|133.36|131.96|133.27|131.87|7
1653417040000|2022-05-24 18:30:40|133.26|131.86|133.26|131.86|133.26|131.86|133.21|131.81|6
1653417050000|2022-05-24 18:30:50|133.27|131.87|133.34|131.94|133.34|131.94|133.27|131.87|4
1653417060000|2022-05-24 18:31:00|133.3|131.9|133.27|131.87|133.3|131.9|133.27|131.87|4
1653417070000|2022-05-24 18:31:10|133.26|131.86|133.27|131.87|133.27|131.87|133.26|131.86|2
1653417080000|2022-05-24 18:31:20|133.32|131.92|133.35|131.95|133.37|131.97|133.32|131.92|4
1653417090000|2022-05-24 18:31:30|133.34|131.94|133.35|131.95|133.35|131.95|133.34|131.94|2
1653417100000|2022-05-24 18:31:40|133.34|131.94|133.34|131.94|133.34|131.94|133.34|131.94|1
1653417130000|2022-05-24 18:32:10|133.35|131.95|133.34|131.94|133.35|131.95|133.34|131.94|4
1653417140000|2022-05-24 18:32:20|133.35|131.95|133.35|131.95|133.35|131.95|133.35|131.95|1
1653417160000|2022-05-24 18:32:40|133.38|131.98|133.37|131.97|133.38|131.98|133.37|131.97|2
1653417180000|2022-05-24 18:33:00|133.36|131.96|133.29|131.89|133.36|131.96|133.29|131.89|5
1653417190000|2022-05-24 18:33:10|133.28|131.88|133.34|131.94|133.34|131.94|133.27|131.87|7
1653417240000|2022-05-24 18:34:00|133.35|131.95|133.37|131.97|133.44|132.04|133.35|131.95|9
1653417250000|2022-05-24 18:34:10|133.38|131.98|133.38|131.98|133.39|131.99|133.38|131.98|3
1653417260000|2022-05-24 18:34:20|133.37|131.97|133.26|131.86|133.37|131.97|133.26|131.86|10
1653417270000|2022-05-24 18:34:30|133.27|131.87|133.34|131.94|133.34|131.94|133.27|131.87|3
1653417280000|2022-05-24 18:34:40|133.33|131.93|133.44|132.04|133.44|132.04|133.33|131.93|5
1653417290000|2022-05-24 18:34:50|133.45|132.05|133.47|132.07|133.47|132.07|133.45|132.05|3
1653417300000|2022-05-24 18:35:00|133.48|132.08|133.53|132.13|133.53|132.13|133.48|132.08|3
1653417310000|2022-05-24 18:35:10|133.52|132.12|133.47|132.07|133.52|132.12|133.47|132.07|5
1653417320000|2022-05-24 18:35:20|133.46|132.06|133.61|132.21|133.65|132.25|133.46|132.06|12
1653417330000|2022-05-24 18:35:30|133.62|132.22|133.63|132.23|133.63|132.23|133.56|132.16|13
1653417340000|2022-05-24 18:35:40|133.6|132.2|133.64|132.24|133.64|132.24|133.6|132.2|5
1653417350000|2022-05-24 18:35:50|133.63|132.23|133.56|132.16|133.63|132.23|133.56|132.16|4
1653417360000|2022-05-24 18:36:00|133.54|132.14|133.56|132.16|133.56|132.16|133.53|132.13|8
1653417370000|2022-05-24 18:36:10|133.54|132.14|133.47|132.07|133.54|132.14|133.47|132.07|5
1653417380000|2022-05-24 18:36:20|133.48|132.08|133.46|132.06|133.54|132.14|133.46|132.06|9
1653417390000|2022-05-24 18:36:30|133.47|132.07|133.44|132.04|133.47|132.07|133.44|132.04|5
1653417400000|2022-05-24 18:36:40|133.42|132.02|133.36|131.96|133.42|132.02|133.36|131.96|6
1653417410000|2022-05-24 18:36:50|133.37|131.97|133.38|131.98|133.39|131.99|133.37|131.97|4
1653417420000|2022-05-24 18:37:00|133.37|131.97|133.37|131.97|133.37|131.97|133.37|131.97|1
1653417430000|2022-05-24 18:37:10|133.38|131.98|133.42|132.02|133.43|132.03|133.38|131.98|7
1653417440000|2022-05-24 18:37:20|133.43|132.03|133.37|131.97|133.43|132.03|133.37|131.97|7
1653417450000|2022-05-24 18:37:30|133.38|131.98|133.37|131.97|133.38|131.98|133.37|131.97|2
1653417470000|2022-05-24 18:37:50|133.38|131.98|133.44|132.04|133.44|132.04|133.38|131.98|7
1653417480000|2022-05-24 18:38:00|133.46|132.06|133.43|132.03|133.46|132.06|133.43|132.03|10
1653417490000|2022-05-24 18:38:10|133.44|132.04|133.45|132.05|133.46|132.06|133.44|132.04|6
1653417500000|2022-05-24 18:38:20|133.46|132.06|133.46|132.06|133.46|132.06|133.44|132.04|8
1653417510000|2022-05-24 18:38:30|133.44|132.04|133.53|132.13|133.53|132.13|133.44|132.04|11
1653417520000|2022-05-24 18:38:40|133.52|132.12|133.63|132.23|133.63|132.23|133.52|132.12|7
1653417530000|2022-05-24 18:38:50|133.64|132.24|133.6|132.2|133.65|132.25|133.58|132.18|11
1653417540000|2022-05-24 18:39:00|133.61|132.21|133.46|132.06|133.62|132.22|133.45|132.05|20
1653417550000|2022-05-24 18:39:10|133.45|132.05|133.44|132.04|133.46|132.06|133.44|132.04|12
1653417560000|2022-05-24 18:39:20|133.45|132.05|133.53|132.13|133.53|132.13|133.44|132.04|10
1653417570000|2022-05-24 18:39:30|133.52|132.12|133.51|132.11|133.53|132.13|133.49|132.09|10
1653417580000|2022-05-24 18:39:40|133.52|132.12|133.53|132.13|133.53|132.13|133.52|132.12|2
1653417590000|2022-05-24 18:39:50|133.52|132.12|133.52|132.12|133.52|132.12|133.52|132.12|1
1653417600000|2022-05-24 18:40:00|133.53|132.13|133.46|132.06|133.53|132.13|133.45|132.05|11
1653417610000|2022-05-24 18:40:10|133.44|132.04|133.46|132.06|133.47|132.07|133.44|132.04|7
1653417620000|2022-05-24 18:40:20|133.47|132.07|133.51|132.11|133.53|132.13|133.45|132.05|11
1653417630000|2022-05-24 18:40:30|133.52|132.12|133.52|132.12|133.52|132.12|133.52|132.12|1
1653417640000|2022-05-24 18:40:40|133.48|132.08|133.44|132.04|133.48|132.08|133.44|132.04|4
1653417650000|2022-05-24 18:40:50|133.43|132.03|133.35|131.95|133.43|132.03|133.33|131.93|10
1653417660000|2022-05-24 18:41:00|133.34|131.94|133.35|131.95|133.35|131.95|133.33|131.93|8
1653417670000|2022-05-24 18:41:10|133.36|131.96|133.36|131.96|133.36|131.96|133.35|131.95|3
1653417680000|2022-05-24 18:41:20|133.37|131.97|133.37|131.97|133.37|131.97|133.36|131.96|3
1653417690000|2022-05-24 18:41:30|133.36|131.96|133.36|131.96|133.36|131.96|133.36|131.96|1
1653417710000|2022-05-24 18:41:50|133.31|131.91|133.32|131.92|133.33|131.93|133.26|131.86|16
1653417720000|2022-05-24 18:42:00|133.33|131.93|133.29|131.89|133.34|131.94|133.29|131.89|14
1653417730000|2022-05-24 18:42:10|133.27|131.87|133.18|131.78|133.27|131.87|133.18|131.78|8
1653417740000|2022-05-24 18:42:20|133.17|131.77|133.17|131.77|133.25|131.85|133.17|131.77|9
1653417750000|2022-05-24 18:42:30|133.16|131.76|133.16|131.76|133.16|131.76|133.16|131.76|1
1653417760000|2022-05-24 18:42:40|133.17|131.77|133.17|131.77|133.18|131.78|133.17|131.77|3
1653417770000|2022-05-24 18:42:50|133.21|131.81|133.24|131.84|133.24|131.84|133.21|131.81|2
1653417780000|2022-05-24 18:43:00|133.23|131.83|133.21|131.81|133.23|131.83|133.21|131.81|3
1653417790000|2022-05-24 18:43:10|133.17|131.77|133.16|131.76|133.17|131.77|133.16|131.76|2
1653417800000|2022-05-24 18:43:20|133.13|131.73|132.99|131.59|133.13|131.73|132.99|131.59|10
1653417810000|2022-05-24 18:43:30|132.98|131.58|132.88|131.48|132.98|131.58|132.88|131.48|7
1653417820000|2022-05-24 18:43:40|132.87|131.47|132.88|131.48|132.88|131.48|132.87|131.47|2
1653417830000|2022-05-24 18:43:50|132.87|131.47|132.87|131.47|132.87|131.47|132.87|131.47|1
1653417840000|2022-05-24 18:44:00|132.88|131.48|132.78|131.38|132.88|131.48|132.78|131.38|8
1653417850000|2022-05-24 18:44:10|132.77|131.37|132.63|131.23|132.78|131.38|132.63|131.23|10
1653417860000|2022-05-24 18:44:20|132.62|131.22|132.63|131.23|132.63|131.23|132.52|131.12|15
1653417870000|2022-05-24 18:44:30|132.62|131.22|132.62|131.22|132.62|131.22|132.62|131.22|1
1653417880000|2022-05-24 18:44:40|132.59|131.19|132.63|131.23|132.63|131.23|132.55|131.15|8
1653417890000|2022-05-24 18:44:50|132.62|131.22|132.56|131.16|132.63|131.23|132.55|131.15|15
1653417900000|2022-05-24 18:45:00|132.55|131.15|132.55|131.15|132.56|131.16|132.55|131.15|7
1653417910000|2022-05-24 18:45:10|132.59|131.19|132.72|131.32|132.72|131.32|132.59|131.19|6
1653417920000|2022-05-24 18:45:20|132.73|131.33|132.84|131.44|132.84|131.44|132.73|131.33|9
1653417930000|2022-05-24 18:45:30|132.85|131.45|132.86|131.46|132.86|131.46|132.85|131.45|2
1653417950000|2022-05-24 18:45:50|132.87|131.47|132.84|131.44|132.87|131.47|132.84|131.44|4
1653417960000|2022-05-24 18:46:00|132.83|131.43|132.85|131.45|132.85|131.45|132.83|131.43|3
1653417970000|2022-05-24 18:46:10|132.84|131.44|132.76|131.36|132.84|131.44|132.75|131.35|6
1653417980000|2022-05-24 18:46:20|132.75|131.35|132.78|131.38|132.78|131.38|132.75|131.35|5
1653417990000|2022-05-24 18:46:30|132.81|131.41|132.84|131.44|132.84|131.44|132.81|131.41|2
1653418000000|2022-05-24 18:46:40|132.86|131.46|132.76|131.36|132.86|131.46|132.76|131.36|11
1653418010000|2022-05-24 18:46:50|132.74|131.34|132.76|131.36|132.76|131.36|132.74|131.34|2
1653418020000|2022-05-24 18:47:00|132.73|131.33|132.77|131.37|132.77|131.37|132.73|131.33|7
1653418030000|2022-05-24 18:47:10|132.75|131.35|132.77|131.37|132.78|131.38|132.74|131.34|7
1653418040000|2022-05-24 18:47:20|132.78|131.38|132.77|131.37|132.78|131.38|132.77|131.37|4
1653418050000|2022-05-24 18:47:30|132.76|131.36|132.75|131.35|132.76|131.36|132.75|131.35|4
1653418060000|2022-05-24 18:47:40|132.76|131.36|132.66|131.26|132.76|131.36|132.66|131.26|8
1653418070000|2022-05-24 18:47:50|132.63|131.23|132.64|131.24|132.64|131.24|132.55|131.15|16
1653418080000|2022-05-24 18:48:00|132.63|131.23|132.61|131.21|132.63|131.23|132.6|131.2|3
1653418090000|2022-05-24 18:48:10|132.58|131.18|132.66|131.26|132.67|131.27|132.58|131.18|8
1653418100000|2022-05-24 18:48:20|132.64|131.24|132.72|131.32|132.74|131.34|132.64|131.24|5
1653418110000|2022-05-24 18:48:30|132.73|131.33|132.65|131.25|132.73|131.33|132.62|131.22|14
1653418120000|2022-05-24 18:48:40|132.64|131.24|132.55|131.15|132.64|131.24|132.55|131.15|8
1653418130000|2022-05-24 18:48:50|132.58|131.18|132.56|131.16|132.58|131.18|132.56|131.16|3
1653418140000|2022-05-24 18:49:00|132.55|131.15|132.49|131.09|132.56|131.16|132.49|131.09|8
1653418150000|2022-05-24 18:49:10|132.48|131.08|132.46|131.06|132.49|131.09|132.42|131.02|13
1653418160000|2022-05-24 18:49:20|132.45|131.05|132.34|130.94|132.46|131.06|132.34|130.94|12
1653418170000|2022-05-24 18:49:30|132.33|130.93|132.28|130.88|132.36|130.96|132.28|130.88|14
1653418180000|2022-05-24 18:49:40|132.3|130.9|132.34|130.94|132.36|130.96|132.3|130.9|6
1653418190000|2022-05-24 18:49:50|132.35|130.95|132.37|130.97|132.38|130.98|132.29|130.89|13
1653418200000|2022-05-24 18:50:00|132.36|130.96|132.36|130.96|132.37|130.97|132.29|130.89|14
1653418210000|2022-05-24 18:50:10|132.35|130.95|132.36|130.96|132.36|130.96|132.28|130.88|12
1653418220000|2022-05-24 18:50:20|132.35|130.95|132.38|130.98|132.38|130.98|132.35|130.95|6
1653418230000|2022-05-24 18:50:30|132.41|131.01|132.53|131.13|132.53|131.13|132.4|131|15
1653418240000|2022-05-24 18:50:40|132.54|131.14|132.43|131.03|132.58|131.18|132.43|131.03|16
1653418250000|2022-05-24 18:50:50|132.42|131.02|132.37|130.97|132.43|131.03|132.37|130.97|9
1653418260000|2022-05-24 18:51:00|132.38|130.98|132.35|130.95|132.39|130.99|132.34|130.94|7
1653418270000|2022-05-24 18:51:10|132.38|130.98|132.36|130.96|132.38|130.98|132.35|130.95|11
1653418280000|2022-05-24 18:51:20|132.37|130.97|132.4|131|132.43|131.03|132.37|130.97|7
1653418310000|2022-05-24 18:51:50|132.41|131.01|132.42|131.02|132.43|131.03|132.41|131.01|3
1653418320000|2022-05-24 18:52:00|132.41|131.01|132.37|130.97|132.42|131.02|132.37|130.97|11
1653418330000|2022-05-24 18:52:10|132.36|130.96|132.36|130.96|132.36|130.96|132.33|130.93|7
1653418340000|2022-05-24 18:52:20|132.37|130.97|132.4|131|132.4|131|132.32|130.92|9
1653418350000|2022-05-24 18:52:30|132.41|131.01|132.42|131.02|132.42|131.02|132.41|131.01|2
1653418360000|2022-05-24 18:52:40|132.44|131.04|132.45|131.05|132.47|131.07|132.44|131.04|12
1653418370000|2022-05-24 18:52:50|132.46|131.06|132.49|131.09|132.51|131.11|132.46|131.06|8
1653418380000|2022-05-24 18:53:00|132.5|131.1|132.42|131.02|132.5|131.1|132.42|131.02|7
1653418390000|2022-05-24 18:53:10|132.43|131.03|132.38|130.98|132.43|131.03|132.36|130.96|14
1653418400000|2022-05-24 18:53:20|132.37|130.97|132.35|130.95|132.37|130.97|132.35|130.95|11
1653418410000|2022-05-24 18:53:30|132.36|130.96|132.34|130.94|132.37|130.97|132.32|130.92|14
1653418420000|2022-05-24 18:53:40|132.36|130.96|132.36|130.96|132.36|130.96|132.36|130.96|1
1653418430000|2022-05-24 18:53:50|132.35|130.95|132.37|130.97|132.38|130.98|132.35|130.95|4
1653418440000|2022-05-24 18:54:00|132.38|130.98|132.34|130.94|132.38|130.98|132.34|130.94|8
1653418450000|2022-05-24 18:54:10|132.35|130.95|132.32|130.92|132.35|130.95|132.31|130.91|9
1653418460000|2022-05-24 18:54:20|132.31|130.91|132.32|130.92|132.32|130.92|132.31|130.91|2
1653418470000|2022-05-24 18:54:30|132.33|130.93|132.33|130.93|132.33|130.93|132.33|130.93|1
1653418480000|2022-05-24 18:54:40|132.32|130.92|132.29|130.89|132.32|130.92|132.29|130.89|4
1653418490000|2022-05-24 18:54:50|132.28|130.88|132.32|130.92|132.32|130.92|132.27|130.87|9
1653418500000|2022-05-24 18:55:00|132.31|130.91|132.26|130.86|132.32|130.92|132.26|130.86|7
1653418520000|2022-05-24 18:55:20|132.28|130.88|132.27|130.87|132.29|130.89|132.26|130.86|15
1653418530000|2022-05-24 18:55:30|132.28|130.88|132.26|130.86|132.32|130.92|132.26|130.86|10
1653418540000|2022-05-24 18:55:40|132.19|130.79|132.07|130.67|132.19|130.79|132.06|130.66|13
1653418550000|2022-05-24 18:55:50|132.06|130.66|132.04|130.64|132.06|130.66|132.04|130.64|3
1653418560000|2022-05-24 18:56:00|132.05|130.65|132.05|130.65|132.05|130.65|132.05|130.65|1
1653418570000|2022-05-24 18:56:10|132.06|130.66|132.21|130.81|132.21|130.81|132.06|130.66|14
1653418580000|2022-05-24 18:56:20|132.2|130.8|132.14|130.74|132.2|130.8|132.13|130.73|6
1653418590000|2022-05-24 18:56:30|132.11|130.71|132.19|130.79|132.19|130.79|132.11|130.71|9
1653418600000|2022-05-24 18:56:40|132.18|130.78|132.17|130.77|132.18|130.78|132.13|130.73|5
1653418610000|2022-05-24 18:56:50|132.13|130.73|132.12|130.72|132.13|130.73|132.1|130.7|4
1653418620000|2022-05-24 18:57:00|132.1|130.7|132.14|130.74|132.21|130.81|132.1|130.7|19
1653418630000|2022-05-24 18:57:10|132.12|130.72|132.19|130.79|132.19|130.79|132.12|130.72|11
1653418640000|2022-05-24 18:57:20|132.2|130.8|132.2|130.8|132.2|130.8|132.19|130.79|9
1653418650000|2022-05-24 18:57:30|132.21|130.81|132.29|130.89|132.31|130.91|132.21|130.81|11
1653418660000|2022-05-24 18:57:40|132.3|130.9|132.3|130.9|132.3|130.9|132.29|130.89|3
1653418670000|2022-05-24 18:57:50|132.35|130.95|132.3|130.9|132.35|130.95|132.28|130.88|9
1653418680000|2022-05-24 18:58:00|132.31|130.91|132.33|130.93|132.36|130.96|132.31|130.91|18
1653418690000|2022-05-24 18:58:10|132.32|130.92|132.29|130.89|132.32|130.92|132.29|130.89|4
1653418700000|2022-05-24 18:58:20|132.28|130.88|132.26|130.86|132.29|130.89|132.26|130.86|6
1653418710000|2022-05-24 18:58:30|132.28|130.88|132.3|130.9|132.3|130.9|132.27|130.87|7
1653418720000|2022-05-24 18:58:40|132.34|130.94|132.31|130.91|132.36|130.96|132.3|130.9|7
1653418730000|2022-05-24 18:58:50|132.3|130.9|132.3|130.9|132.3|130.9|132.3|130.9|1
1653418740000|2022-05-24 18:59:00|132.29|130.89|132.3|130.9|132.31|130.91|132.27|130.87|12
1653418750000|2022-05-24 18:59:10|132.29|130.89|132.39|130.99|132.39|130.99|132.29|130.89|7
1653418760000|2022-05-24 18:59:20|132.4|131|132.41|131.01|132.42|131.02|132.4|131|4
1653418800000|2022-05-24 19:00:00|132.4|131|132.33|130.93|132.4|131|132.33|130.93|5
1653418810000|2022-05-24 19:00:10|132.32|130.92|132.31|130.91|132.32|130.92|132.29|130.89|4
1653418820000|2022-05-24 19:00:20|132.29|130.89|132.31|130.91|132.31|130.91|132.29|130.89|2
1653418830000|2022-05-24 19:00:30|132.29|130.89|132.42|131.02|132.43|131.03|132.23|130.83|16
1653418840000|2022-05-24 19:00:40|132.43|131.03|132.4|131|132.43|131.03|132.39|130.99|3
1653418850000|2022-05-24 19:00:50|132.41|131.01|132.5|131.1|132.51|131.11|132.41|131.01|8
1653418860000|2022-05-24 19:01:00|132.46|131.06|132.59|131.19|132.59|131.19|132.43|131.03|15
1653418870000|2022-05-24 19:01:10|132.58|131.18|132.52|131.12|132.58|131.18|132.52|131.12|6
1653418880000|2022-05-24 19:01:20|132.53|131.13|132.49|131.09|132.58|131.18|132.48|131.08|15
1653418890000|2022-05-24 19:01:30|132.47|131.07|132.46|131.06|132.47|131.07|132.44|131.04|5
1653418900000|2022-05-24 19:01:40|132.48|131.08|132.46|131.06|132.48|131.08|132.46|131.06|2
1653418910000|2022-05-24 19:01:50|132.48|131.08|132.44|131.04|132.48|131.08|132.44|131.04|2
1653418920000|2022-05-24 19:02:00|132.43|131.03|132.4|131|132.46|131.06|132.4|131|10
1653418930000|2022-05-24 19:02:10|132.42|131.02|132.38|130.98|132.42|131.02|132.3|130.9|18
1653418940000|2022-05-24 19:02:20|132.37|130.97|132.35|130.95|132.37|130.97|132.34|130.94|5
1653418950000|2022-05-24 19:02:30|132.36|130.96|132.43|131.03|132.43|131.03|132.36|130.96|6
1653418960000|2022-05-24 19:02:40|132.42|131.02|132.4|131|132.42|131.02|132.4|131|2
1653418970000|2022-05-24 19:02:50|132.39|130.99|132.35|130.95|132.39|130.99|132.34|130.94|5
1653418980000|2022-05-24 19:03:00|132.34|130.94|132.37|130.97|132.4|131|132.33|130.93|6
1653418990000|2022-05-24 19:03:10|132.36|130.96|132.51|131.11|132.51|131.11|132.36|130.96|14
1653419000000|2022-05-24 19:03:20|132.5|131.1|132.56|131.16|132.56|131.16|132.5|131.1|3
1653419010000|2022-05-24 19:03:30|132.55|131.15|132.67|131.27|132.67|131.27|132.55|131.15|7
1653419020000|2022-05-24 19:03:40|132.69|131.29|132.68|131.28|132.69|131.29|132.66|131.26|3
1653419030000|2022-05-24 19:03:50|132.62|131.22|132.64|131.24|132.68|131.28|132.62|131.22|12
1653419040000|2022-05-24 19:04:00|132.65|131.25|132.62|131.22|132.67|131.27|132.62|131.22|10
1653419050000|2022-05-24 19:04:10|132.63|131.23|132.63|131.23|132.63|131.23|132.63|131.23|1
1653419060000|2022-05-24 19:04:20|132.62|131.22|132.67|131.27|132.67|131.27|132.62|131.22|4
1653419070000|2022-05-24 19:04:30|132.66|131.26|132.66|131.26|132.66|131.26|132.64|131.24|9
1653419080000|2022-05-24 19:04:40|132.65|131.25|132.56|131.16|132.65|131.25|132.54|131.14|13
1653419100000|2022-05-24 19:05:00|132.54|131.14|132.54|131.14|132.54|131.14|132.51|131.11|11
1653419110000|2022-05-24 19:05:10|132.56|131.16|132.55|131.15|132.56|131.16|132.54|131.14|3
1653419120000|2022-05-24 19:05:20|132.56|131.16|132.64|131.24|132.64|131.24|132.56|131.16|5
1653419130000|2022-05-24 19:05:30|132.67|131.27|132.86|131.46|132.86|131.46|132.66|131.26|11
1653419140000|2022-05-24 19:05:40|132.87|131.47|132.87|131.47|132.87|131.47|132.87|131.47|1
1653419150000|2022-05-24 19:05:50|132.88|131.48|132.89|131.49|132.89|131.49|132.88|131.48|2
1653419160000|2022-05-24 19:06:00|132.87|131.47|132.9|131.5|132.9|131.5|132.87|131.47|3
1653419170000|2022-05-24 19:06:10|132.91|131.51|132.9|131.5|132.91|131.51|132.9|131.5|4
1653419180000|2022-05-24 19:06:20|132.89|131.49|132.89|131.49|132.91|131.51|132.89|131.49|4
1653419190000|2022-05-24 19:06:30|132.9|131.5|132.96|131.56|132.97|131.57|132.9|131.5|4
1653419200000|2022-05-24 19:06:40|132.98|131.58|132.86|131.46|132.98|131.58|132.86|131.46|9
1653419210000|2022-05-24 19:06:50|132.85|131.45|132.86|131.46|132.88|131.48|132.84|131.44|5
1653419220000|2022-05-24 19:07:00|132.85|131.45|132.85|131.45|132.86|131.46|132.8|131.4|6
1653419230000|2022-05-24 19:07:10|132.84|131.44|132.89|131.49|132.94|131.54|132.84|131.44|13
1653419240000|2022-05-24 19:07:20|132.88|131.48|132.86|131.46|132.88|131.48|132.85|131.45|5
1653419250000|2022-05-24 19:07:30|132.87|131.47|132.86|131.46|132.97|131.57|132.86|131.46|5
1653419260000|2022-05-24 19:07:40|132.87|131.47|132.95|131.55|132.96|131.56|132.87|131.47|7
1653419270000|2022-05-24 19:07:50|132.94|131.54|132.84|131.44|132.94|131.54|132.84|131.44|13
1653419280000|2022-05-24 19:08:00|132.83|131.43|132.79|131.39|132.83|131.43|132.76|131.36|9
1653419290000|2022-05-24 19:08:10|132.77|131.37|132.86|131.46|132.86|131.46|132.75|131.35|16
1653419300000|2022-05-24 19:08:20|132.87|131.47|132.84|131.44|132.87|131.47|132.83|131.43|4
1653419310000|2022-05-24 19:08:30|132.82|131.42|132.79|131.39|132.82|131.42|132.79|131.39|4
1653419320000|2022-05-24 19:08:40|132.78|131.38|132.79|131.39|132.79|131.39|132.78|131.38|2
1653419340000|2022-05-24 19:09:00|132.8|131.4|132.79|131.39|132.8|131.4|132.79|131.39|2
1653419350000|2022-05-24 19:09:10|132.8|131.4|132.84|131.44|132.84|131.44|132.79|131.39|4
1653419360000|2022-05-24 19:09:20|132.85|131.45|132.86|131.46|132.86|131.46|132.85|131.45|4
1653419370000|2022-05-24 19:09:30|132.85|131.45|132.86|131.46|132.86|131.46|132.85|131.45|2
1653419380000|2022-05-24 19:09:40|132.85|131.45|132.82|131.42|132.85|131.45|132.82|131.42|2
1653419390000|2022-05-24 19:09:50|132.83|131.43|132.85|131.45|132.85|131.45|132.83|131.43|3
1653419400000|2022-05-24 19:10:00|132.86|131.46|132.87|131.47|132.87|131.47|132.84|131.44|7
1653419410000|2022-05-24 19:10:10|132.86|131.46|132.96|131.56|132.96|131.56|132.86|131.46|7
1653419420000|2022-05-24 19:10:20|132.95|131.55|133.02|131.62|133.02|131.62|132.95|131.55|4
1653419430000|2022-05-24 19:10:30|133.01|131.61|132.87|131.47|133.02|131.62|132.87|131.47|13
1653419440000|2022-05-24 19:10:40|132.89|131.49|132.88|131.48|132.94|131.54|132.88|131.48|8
1653419450000|2022-05-24 19:10:50|132.87|131.47|132.89|131.49|132.94|131.54|132.87|131.47|10
1653419460000|2022-05-24 19:11:00|132.9|131.5|132.78|131.38|132.91|131.51|132.76|131.36|18
1653419470000|2022-05-24 19:11:10|132.82|131.42|132.84|131.44|132.85|131.45|132.82|131.42|10
1653419480000|2022-05-24 19:11:20|132.81|131.41|132.81|131.41|132.81|131.41|132.81|131.41|1
1653419490000|2022-05-24 19:11:30|132.83|131.43|132.86|131.46|132.87|131.47|132.81|131.41|9
1653419500000|2022-05-24 19:11:40|132.85|131.45|132.86|131.46|132.87|131.47|132.85|131.45|6
1653419510000|2022-05-24 19:11:50|132.87|131.47|132.87|131.47|132.87|131.47|132.86|131.46|5
1653419520000|2022-05-24 19:12:00|132.86|131.46|132.87|131.47|132.87|131.47|132.86|131.46|16
1653419530000|2022-05-24 19:12:10|132.86|131.46|132.91|131.51|132.93|131.53|132.86|131.46|16
1653419540000|2022-05-24 19:12:20|132.9|131.5|132.92|131.52|132.92|131.52|132.9|131.5|5
1653419550000|2022-05-24 19:12:30|132.93|131.53|132.9|131.5|132.93|131.53|132.9|131.5|9
1653419560000|2022-05-24 19:12:40|132.91|131.51|132.96|131.56|132.98|131.58|132.91|131.51|12
1653419570000|2022-05-24 19:12:50|132.95|131.55|132.8|131.4|132.95|131.55|132.8|131.4|16
1653419580000|2022-05-24 19:13:00|132.77|131.37|132.7|131.3|132.78|131.38|132.7|131.3|14
1653419590000|2022-05-24 19:13:10|132.68|131.28|132.64|131.24|132.68|131.28|132.6|131.2|12
1653419600000|2022-05-24 19:13:20|132.63|131.23|132.63|131.23|132.63|131.23|132.63|131.23|1
1653419620000|2022-05-24 19:13:40|132.62|131.22|132.56|131.16|132.62|131.22|132.56|131.16|7
1653419630000|2022-05-24 19:13:50|132.55|131.15|132.5|131.1|132.55|131.15|132.5|131.1|6
1653419640000|2022-05-24 19:14:00|132.51|131.11|132.52|131.12|132.52|131.12|132.5|131.1|6
1653419650000|2022-05-24 19:14:10|132.53|131.13|132.45|131.05|132.53|131.13|132.45|131.05|7
1653419660000|2022-05-24 19:14:20|132.44|131.04|132.46|131.06|132.46|131.06|132.44|131.04|5
1653419670000|2022-05-24 19:14:30|132.45|131.05|132.44|131.04|132.46|131.06|132.44|131.04|5
1653419680000|2022-05-24 19:14:40|132.45|131.05|132.46|131.06|132.46|131.06|132.44|131.04|6
1653419690000|2022-05-24 19:14:50|132.48|131.08|132.54|131.14|132.55|131.15|132.48|131.08|4
1653419700000|2022-05-24 19:15:00|132.55|131.15|132.63|131.23|132.63|131.23|132.55|131.15|5
1653419710000|2022-05-24 19:15:10|132.62|131.22|132.6|131.2|132.62|131.22|132.6|131.2|7
1653419720000|2022-05-24 19:15:20|132.58|131.18|132.56|131.16|132.58|131.18|132.56|131.16|3
1653419730000|2022-05-24 19:15:30|132.55|131.15|132.46|131.06|132.55|131.15|132.46|131.06|9
1653419740000|2022-05-24 19:15:40|132.45|131.05|132.46|131.06|132.46|131.06|132.4|131|11
1653419750000|2022-05-24 19:15:50|132.45|131.05|132.43|131.03|132.45|131.05|132.41|131.01|4
1653419760000|2022-05-24 19:16:00|132.44|131.04|132.41|131.01|132.44|131.04|132.41|131.01|2
1653419770000|2022-05-24 19:16:10|132.42|131.02|132.45|131.05|132.45|131.05|132.42|131.02|3
1653419780000|2022-05-24 19:16:20|132.46|131.06|132.46|131.06|132.46|131.06|132.46|131.06|1
1653419790000|2022-05-24 19:16:30|132.47|131.07|132.53|131.13|132.53|131.13|132.47|131.07|4
1653419800000|2022-05-24 19:16:40|132.52|131.12|132.46|131.06|132.52|131.12|132.45|131.05|7
1653419820000|2022-05-24 19:17:00|132.45|131.05|132.46|131.06|132.46|131.06|132.45|131.05|2
1653419830000|2022-05-24 19:17:10|132.45|131.05|132.38|130.98|132.45|131.05|132.37|130.97|11
1653419840000|2022-05-24 19:17:20|132.37|130.97|132.33|130.93|132.37|130.97|132.32|130.92|4
1653419860000|2022-05-24 19:17:40|132.32|130.92|132.32|130.92|132.32|130.92|132.32|130.92|1
1653419870000|2022-05-24 19:17:50|132.35|130.95|132.42|131.02|132.42|131.02|132.35|130.95|9
1653419900000|2022-05-24 19:18:20|132.43|131.03|132.52|131.12|132.53|131.13|132.43|131.03|7
1653419910000|2022-05-24 19:18:30|132.51|131.11|132.45|131.05|132.51|131.11|132.45|131.05|9
1653419920000|2022-05-24 19:18:40|132.44|131.04|132.45|131.05|132.5|131.1|132.43|131.03|17
1653419930000|2022-05-24 19:18:50|132.44|131.04|132.37|130.97|132.44|131.04|132.37|130.97|8
1653419940000|2022-05-24 19:19:00|132.36|130.96|132.32|130.92|132.36|130.96|132.32|130.92|7
1653419950000|2022-05-24 19:19:10|132.35|130.95|132.35|130.95|132.36|130.96|132.33|130.93|10
1653419960000|2022-05-24 19:19:20|132.36|130.96|132.34|130.94|132.36|130.96|132.32|130.92|6
1653419970000|2022-05-24 19:19:30|132.35|130.95|132.32|130.92|132.36|130.96|132.32|130.92|5
1653419980000|2022-05-24 19:19:40|132.34|130.94|132.34|130.94|132.36|130.96|132.33|130.93|5
1653420000000|2022-05-24 19:20:00|132.33|130.93|132.34|130.94|132.36|130.96|132.26|130.86|9
1653420010000|2022-05-24 19:20:10|132.35|130.95|132.23|130.83|132.35|130.95|132.23|130.83|12
1653420020000|2022-05-24 19:20:20|132.24|130.84|132.22|130.82|132.27|130.87|132.19|130.79|11
1653420030000|2022-05-24 19:20:30|132.21|130.81|132.16|130.76|132.22|130.82|132.16|130.76|8
1653420040000|2022-05-24 19:20:40|132.15|130.75|132.07|130.67|132.16|130.76|132.07|130.67|15
1653420050000|2022-05-24 19:20:50|132.06|130.66|132.06|130.66|132.07|130.67|132.05|130.65|7
1653420060000|2022-05-24 19:21:00|132.07|130.67|132.06|130.66|132.07|130.67|132.05|130.65|4
1653420070000|2022-05-24 19:21:10|132.05|130.65|132.06|130.66|132.07|130.67|132.04|130.64|8
1653420080000|2022-05-24 19:21:20|132.07|130.67|132.13|130.73|132.14|130.74|132.07|130.67|4
1653420090000|2022-05-24 19:21:30|132.14|130.74|132.22|130.82|132.22|130.82|132.14|130.74|6
1653420100000|2022-05-24 19:21:40|132.23|130.83|132.27|130.87|132.3|130.9|132.23|130.83|15
1653420110000|2022-05-24 19:21:50|132.28|130.88|132.36|130.96|132.36|130.96|132.28|130.88|3
1653420120000|2022-05-24 19:22:00|132.37|130.97|132.52|131.12|132.52|131.12|132.37|130.97|7
1653420130000|2022-05-24 19:22:10|132.53|131.13|132.58|131.18|132.64|131.24|132.53|131.13|10
1653420140000|2022-05-24 19:22:20|132.59|131.19|132.54|131.14|132.59|131.19|132.54|131.14|7
1653420150000|2022-05-24 19:22:30|132.53|131.13|132.6|131.2|132.6|131.2|132.53|131.13|7
1653420170000|2022-05-24 19:22:50|132.62|131.22|132.63|131.23|132.68|131.28|132.62|131.22|8
1653420180000|2022-05-24 19:23:00|132.65|131.25|132.57|131.17|132.65|131.25|132.54|131.14|19
1653420190000|2022-05-24 19:23:10|132.56|131.16|132.56|131.16|132.57|131.17|132.52|131.12|17
1653420200000|2022-05-24 19:23:20|132.55|131.15|132.55|131.15|132.55|131.15|132.55|131.15|1
1653420210000|2022-05-24 19:23:30|132.53|131.13|132.58|131.18|132.59|131.19|132.46|131.06|16
1653420220000|2022-05-24 19:23:40|132.57|131.17|132.56|131.16|132.57|131.17|132.56|131.16|2
1653420230000|2022-05-24 19:23:50|132.57|131.17|132.56|131.16|132.62|131.22|132.56|131.16|7
1653420240000|2022-05-24 19:24:00|132.55|131.15|132.55|131.15|132.56|131.16|132.54|131.14|6
1653420250000|2022-05-24 19:24:10|132.54|131.14|132.55|131.15|132.57|131.17|132.54|131.14|9
1653420260000|2022-05-24 19:24:20|132.56|131.16|132.62|131.22|132.62|131.22|132.56|131.16|6
1653420270000|2022-05-24 19:24:30|132.65|131.25|132.71|131.31|132.72|131.32|132.63|131.23|5
1653420280000|2022-05-24 19:24:40|132.72|131.32|132.68|131.28|132.72|131.32|132.68|131.28|3
1653420290000|2022-05-24 19:24:50|132.69|131.29|132.72|131.32|132.72|131.32|132.69|131.29|3
1653420300000|2022-05-24 19:25:00|132.75|131.35|132.67|131.27|132.75|131.35|132.65|131.25|8
1653420310000|2022-05-24 19:25:10|132.66|131.26|132.66|131.26|132.66|131.26|132.65|131.25|3
1653420320000|2022-05-24 19:25:20|132.67|131.27|132.63|131.23|132.67|131.27|132.61|131.21|6
1653420330000|2022-05-24 19:25:30|132.61|131.21|132.74|131.34|132.74|131.34|132.61|131.21|13
1653420340000|2022-05-24 19:25:40|132.75|131.35|132.97|131.57|132.97|131.57|132.75|131.35|8
1653420350000|2022-05-24 19:25:50|132.94|131.54|132.88|131.48|132.96|131.56|132.88|131.48|7
1653420360000|2022-05-24 19:26:00|132.89|131.49|132.94|131.54|132.94|131.54|132.89|131.49|5
1653420370000|2022-05-24 19:26:10|132.95|131.55|132.95|131.55|132.96|131.56|132.93|131.53|14
1653420380000|2022-05-24 19:26:20|132.96|131.56|133.03|131.63|133.03|131.63|132.96|131.56|4
1653420390000|2022-05-24 19:26:30|133.02|131.62|133.09|131.69|133.14|131.74|133.02|131.62|15
1653420400000|2022-05-24 19:26:40|133.1|131.7|133.16|131.76|133.24|131.84|133.1|131.7|19
1653420410000|2022-05-24 19:26:50|133.17|131.77|133.22|131.82|133.22|131.82|133.17|131.77|4
1653420420000|2022-05-24 19:27:00|133.23|131.83|133.27|131.87|133.34|131.94|133.23|131.83|17
1653420430000|2022-05-24 19:27:10|133.26|131.86|133.33|131.93|133.36|131.96|133.26|131.86|13
1653420440000|2022-05-24 19:27:20|133.31|131.91|133.33|131.93|133.33|131.93|133.28|131.88|6
1653420450000|2022-05-24 19:27:30|133.32|131.92|133.18|131.78|133.36|131.96|133.18|131.78|17
1653420460000|2022-05-24 19:27:40|133.17|131.77|133.16|131.76|133.17|131.77|133.16|131.76|4
1653420470000|2022-05-24 19:27:50|133.15|131.75|133.16|131.76|133.16|131.76|133.15|131.75|4
1653420480000|2022-05-24 19:28:00|133.15|131.75|133.15|131.75|133.16|131.76|133.14|131.74|7
1653420490000|2022-05-24 19:28:10|133.12|131.72|133.04|131.64|133.12|131.72|133.03|131.63|9
1653420500000|2022-05-24 19:28:20|133.03|131.63|133.01|131.61|133.03|131.63|132.98|131.58|7
1653420510000|2022-05-24 19:28:30|132.98|131.58|132.97|131.57|132.98|131.58|132.97|131.57|2
1653420520000|2022-05-24 19:28:40|132.98|131.58|132.98|131.58|132.98|131.58|132.98|131.58|1
1653420530000|2022-05-24 19:28:50|132.99|131.59|132.98|131.58|132.99|131.59|132.98|131.58|4
1653420540000|2022-05-24 19:29:00|132.99|131.59|133.06|131.66|133.08|131.68|132.97|131.57|11
1653420550000|2022-05-24 19:29:10|133.07|131.67|133.06|131.66|133.07|131.67|133.06|131.66|4
1653420560000|2022-05-24 19:29:20|133.05|131.65|133.06|131.66|133.07|131.67|133.02|131.62|12
1653420570000|2022-05-24 19:29:30|133.07|131.67|133.07|131.67|133.07|131.67|133.07|131.67|1
1653420580000|2022-05-24 19:29:40|133.06|131.66|133.13|131.73|133.13|131.73|133.06|131.66|3
1653420590000|2022-05-24 19:29:50|133.15|131.75|133.15|131.75|133.15|131.75|133.14|131.74|3
1653420600000|2022-05-24 19:30:00|133.14|131.74|133.16|131.76|133.16|131.76|133.13|131.73|5
1653420610000|2022-05-24 19:30:10|133.15|131.75|133.16|131.76|133.16|131.76|133.14|131.74|6
1653420620000|2022-05-24 19:30:20|133.17|131.77|133.17|131.77|133.17|131.77|133.17|131.77|1
1653420630000|2022-05-24 19:30:30|133.18|131.78|133.23|131.83|133.23|131.83|133.18|131.78|2
1653420640000|2022-05-24 19:30:40|133.22|131.82|133.24|131.84|133.24|131.84|133.22|131.82|2
1653420650000|2022-05-24 19:30:50|133.25|131.85|133.25|131.85|133.25|131.85|133.25|131.85|1
1653420660000|2022-05-24 19:31:00|133.24|131.84|133.27|131.87|133.28|131.88|133.24|131.84|8
1653420670000|2022-05-24 19:31:10|133.26|131.86|133.18|131.78|133.26|131.86|133.18|131.78|8
1653420680000|2022-05-24 19:31:20|133.17|131.77|133.16|131.76|133.17|131.77|133.15|131.75|4
1653420690000|2022-05-24 19:31:30|133.15|131.75|133.16|131.76|133.16|131.76|133.15|131.75|12
1653420700000|2022-05-24 19:31:40|133.17|131.77|133.13|131.73|133.17|131.77|133.13|131.73|13
1653420710000|2022-05-24 19:31:50|133.14|131.74|133.17|131.77|133.17|131.77|133.13|131.73|6
1653420720000|2022-05-24 19:32:00|133.16|131.76|133.14|131.74|133.16|131.76|133.14|131.74|3
1653420730000|2022-05-24 19:32:10|133.15|131.75|133.17|131.77|133.17|131.77|133.15|131.75|4
1653420740000|2022-05-24 19:32:20|133.18|131.78|133.22|131.82|133.23|131.83|133.18|131.78|8
1653420750000|2022-05-24 19:32:30|133.24|131.84|133.24|131.84|133.24|131.84|133.22|131.82|5
1653420760000|2022-05-24 19:32:40|133.23|131.83|133.24|131.84|133.25|131.85|133.21|131.81|6
1653420770000|2022-05-24 19:32:50|133.23|131.83|133.17|131.77|133.24|131.84|133.17|131.77|7
1653420780000|2022-05-24 19:33:00|133.18|131.78|133.24|131.84|133.24|131.84|133.18|131.78|7
1653420790000|2022-05-24 19:33:10|133.23|131.83|133.16|131.76|133.23|131.83|133.16|131.76|6
1653420800000|2022-05-24 19:33:20|133.14|131.74|133.16|131.76|133.16|131.76|133.14|131.74|5
1653420810000|2022-05-24 19:33:30|133.15|131.75|133.15|131.75|133.16|131.76|133.15|131.75|3
1653420820000|2022-05-24 19:33:40|133.16|131.76|133.16|131.76|133.16|131.76|133.15|131.75|7
1653420830000|2022-05-24 19:33:50|133.2|131.8|133.24|131.84|133.25|131.85|133.2|131.8|5
1653420840000|2022-05-24 19:34:00|133.25|131.85|133.25|131.85|133.26|131.86|133.24|131.84|7
1653420850000|2022-05-24 19:34:10|133.24|131.84|133.22|131.82|133.25|131.85|133.22|131.82|6
1653420860000|2022-05-24 19:34:20|133.2|131.8|133.24|131.84|133.24|131.84|133.2|131.8|6
1653420870000|2022-05-24 19:34:30|133.25|131.85|133.24|131.84|133.25|131.85|133.22|131.82|3
1653420880000|2022-05-24 19:34:40|133.25|131.85|133.26|131.86|133.26|131.86|133.25|131.85|6
1653420890000|2022-05-24 19:34:50|133.24|131.84|133.24|131.84|133.24|131.84|133.24|131.84|1
1653420900000|2022-05-24 19:35:00|133.25|131.85|133.38|131.98|133.38|131.98|133.24|131.84|10
1653420910000|2022-05-24 19:35:10|133.4|132|133.39|131.99|133.42|132.02|133.39|131.99|6
1653420920000|2022-05-24 19:35:20|133.38|131.98|133.28|131.88|133.39|131.99|133.28|131.88|6
1653420930000|2022-05-24 19:35:30|133.26|131.86|133.23|131.83|133.26|131.86|133.2|131.8|17
1653420940000|2022-05-24 19:35:40|133.22|131.82|133.31|131.91|133.32|131.92|133.22|131.82|18
1653420950000|2022-05-24 19:35:50|133.33|131.93|133.45|132.05|133.45|132.05|133.33|131.93|13
1653420960000|2022-05-24 19:36:00|133.46|132.06|133.56|132.16|133.56|132.16|133.43|132.03|15
1653420970000|2022-05-24 19:36:10|133.57|132.17|133.51|132.11|133.59|132.19|133.51|132.11|10
1653420980000|2022-05-24 19:36:20|133.54|132.14|133.49|132.09|133.54|132.14|133.49|132.09|9
1653420990000|2022-05-24 19:36:30|133.47|132.07|133.37|131.97|133.47|132.07|133.36|131.96|13
1653421000000|2022-05-24 19:36:40|133.36|131.96|133.35|131.95|133.36|131.96|133.35|131.95|2
1653421010000|2022-05-24 19:36:50|133.34|131.94|133.25|131.85|133.35|131.95|133.24|131.84|11
1653421020000|2022-05-24 19:37:00|133.26|131.86|133.42|132.02|133.42|132.02|133.26|131.86|12
1653421030000|2022-05-24 19:37:10|133.41|132.01|133.44|132.04|133.46|132.06|133.41|132.01|10
1653421040000|2022-05-24 19:37:20|133.43|132.03|133.49|132.09|133.54|132.14|133.43|132.03|7
1653421050000|2022-05-24 19:37:30|133.5|132.1|133.5|132.1|133.5|132.1|133.5|132.1|1
1653421060000|2022-05-24 19:37:40|133.48|132.08|133.48|132.08|133.52|132.12|133.48|132.08|10
1653421070000|2022-05-24 19:37:50|133.49|132.09|133.48|132.08|133.49|132.09|133.48|132.08|2
1653421080000|2022-05-24 19:38:00|133.47|132.07|133.52|132.12|133.52|132.12|133.47|132.07|5
1653421090000|2022-05-24 19:38:10|133.54|132.14|133.57|132.17|133.6|132.2|133.54|132.14|11
1653421100000|2022-05-24 19:38:20|133.56|132.16|133.57|132.17|133.57|132.17|133.56|132.16|2
1653421110000|2022-05-24 19:38:30|133.56|132.16|133.59|132.19|133.6|132.2|133.56|132.16|4
1653421140000|2022-05-24 19:39:00|133.6|132.2|133.63|132.23|133.64|132.24|133.6|132.2|6
1653421150000|2022-05-24 19:39:10|133.64|132.24|133.63|132.23|133.64|132.24|133.63|132.23|4
1653421160000|2022-05-24 19:39:20|133.64|132.24|133.64|132.24|133.64|132.24|133.64|132.24|1
1653421170000|2022-05-24 19:39:30|133.65|132.25|133.7|132.3|133.7|132.3|133.65|132.25|13
1653421180000|2022-05-24 19:39:40|133.67|132.27|133.49|132.09|133.67|132.27|133.49|132.09|17
1653421190000|2022-05-24 19:39:50|133.47|132.07|133.53|132.13|133.53|132.13|133.45|132.05|8
1653421200000|2022-05-24 19:40:00|133.54|132.14|133.48|132.08|133.54|132.14|133.47|132.07|8
1653421210000|2022-05-24 19:40:10|133.47|132.07|133.45|132.05|133.48|132.08|133.43|132.03|8
1653421220000|2022-05-24 19:40:20|133.44|132.04|133.46|132.06|133.46|132.06|133.43|132.03|7
1653421230000|2022-05-24 19:40:30|133.45|132.05|133.45|132.05|133.45|132.05|133.45|132.05|1
1653421240000|2022-05-24 19:40:40|133.46|132.06|133.45|132.05|133.46|132.06|133.44|132.04|10
1653421250000|2022-05-24 19:40:50|133.46|132.06|133.42|132.02|133.46|132.06|133.41|132.01|5
1653421260000|2022-05-24 19:41:00|133.38|131.98|133.35|131.95|133.38|131.98|133.35|131.95|6
1653421270000|2022-05-24 19:41:10|133.33|131.93|133.44|132.04|133.44|132.04|133.33|131.93|9
1653421280000|2022-05-24 19:41:20|133.45|132.05|133.45|132.05|133.45|132.05|133.45|132.05|1
1653421290000|2022-05-24 19:41:30|133.46|132.06|133.46|132.06|133.46|132.06|133.46|132.06|1
1653421310000|2022-05-24 19:41:50|133.47|132.07|133.46|132.06|133.47|132.07|133.46|132.06|2
1653421320000|2022-05-24 19:42:00|133.45|132.05|133.53|132.13|133.53|132.13|133.45|132.05|5
1653421330000|2022-05-24 19:42:10|133.57|132.17|133.49|132.09|133.57|132.17|133.49|132.09|6
1653421340000|2022-05-24 19:42:20|133.46|132.06|133.53|132.13|133.53|132.13|133.45|132.05|10
1653421360000|2022-05-24 19:42:40|133.52|132.12|133.5|132.1|133.52|132.12|133.45|132.05|11
1653421370000|2022-05-24 19:42:50|133.51|132.11|133.52|132.12|133.52|132.12|133.51|132.11|2
1653421390000|2022-05-24 19:43:10|133.53|132.13|133.52|132.12|133.53|132.13|133.52|132.12|2
1653421400000|2022-05-24 19:43:20|133.51|132.11|133.52|132.12|133.52|132.12|133.51|132.11|2
1653421410000|2022-05-24 19:43:30|133.49|132.09|133.45|132.05|133.49|132.09|133.45|132.05|4
1653421420000|2022-05-24 19:43:40|133.44|132.04|133.43|132.03|133.45|132.05|133.43|132.03|4
1653421430000|2022-05-24 19:43:50|133.44|132.04|133.44|132.04|133.45|132.05|133.42|132.02|16
1653421440000|2022-05-24 19:44:00|133.43|132.03|133.43|132.03|133.44|132.04|133.43|132.03|5
1653421450000|2022-05-24 19:44:10|133.44|132.04|133.44|132.04|133.46|132.06|133.42|132.02|14
1653421460000|2022-05-24 19:44:20|133.43|132.03|133.43|132.03|133.43|132.03|133.43|132.03|1
1653421470000|2022-05-24 19:44:30|133.44|132.04|133.44|132.04|133.44|132.04|133.43|132.03|9
1653421480000|2022-05-24 19:44:40|133.42|132.02|133.34|131.94|133.42|132.02|133.34|131.94|7
1653421490000|2022-05-24 19:44:50|133.35|131.95|133.34|131.94|133.35|131.95|133.34|131.94|2
1653421500000|2022-05-24 19:45:00|133.33|131.93|133.35|131.95|133.42|132.02|133.32|131.92|17
1653421510000|2022-05-24 19:45:10|133.34|131.94|133.42|132.02|133.42|132.02|133.34|131.94|8
1653421520000|2022-05-24 19:45:20|133.44|132.04|133.52|132.12|133.52|132.12|133.43|132.03|7
1653421540000|2022-05-24 19:45:40|133.53|132.13|133.58|132.18|133.63|132.23|133.53|132.13|11
1653421550000|2022-05-24 19:45:50|133.59|132.19|133.62|132.22|133.62|132.22|133.59|132.19|3
1653421560000|2022-05-24 19:46:00|133.61|132.21|133.6|132.2|133.61|132.21|133.6|132.2|4
1653421570000|2022-05-24 19:46:10|133.61|132.21|133.6|132.2|133.61|132.21|133.58|132.18|5
1653421580000|2022-05-24 19:46:20|133.61|132.21|133.59|132.19|133.61|132.21|133.59|132.19|6
1653421590000|2022-05-24 19:46:30|133.58|132.18|133.55|132.15|133.58|132.18|133.54|132.14|5
1653421600000|2022-05-24 19:46:40|133.54|132.14|133.51|132.11|133.54|132.14|133.5|132.1|5
1653421610000|2022-05-24 19:46:50|133.52|132.12|133.54|132.14|133.55|132.15|133.52|132.12|5
1653421620000|2022-05-24 19:47:00|133.53|132.13|133.64|132.24|133.64|132.24|133.53|132.13|5
1653421630000|2022-05-24 19:47:10|133.63|132.23|133.64|132.24|133.64|132.24|133.63|132.23|2
1653421640000|2022-05-24 19:47:20|133.65|132.25|133.67|132.27|133.68|132.28|133.65|132.25|3
1653421650000|2022-05-24 19:47:30|133.68|132.28|133.72|132.32|133.72|132.32|133.68|132.28|4
1653421660000|2022-05-24 19:47:40|133.71|132.31|133.69|132.29|133.71|132.31|133.69|132.29|4
1653421670000|2022-05-24 19:47:50|133.7|132.3|133.7|132.3|133.7|132.3|133.7|132.3|1
1653421680000|2022-05-24 19:48:00|133.69|132.29|133.7|132.3|133.7|132.3|133.68|132.28|4
1653421690000|2022-05-24 19:48:10|133.71|132.31|133.73|132.33|133.73|132.33|133.71|132.31|3
1653421700000|2022-05-24 19:48:20|133.72|132.32|133.72|132.32|133.73|132.33|133.72|132.32|3
1653421710000|2022-05-24 19:48:30|133.69|132.29|133.65|132.25|133.69|132.29|133.64|132.24|7
1653421720000|2022-05-24 19:48:40|133.64|132.24|133.64|132.24|133.66|132.26|133.64|132.24|5
1653421730000|2022-05-24 19:48:50|133.62|132.22|133.64|132.24|133.65|132.25|133.59|132.19|9
1653421740000|2022-05-24 19:49:00|133.63|132.23|133.63|132.23|133.64|132.24|133.63|132.23|3
1653421750000|2022-05-24 19:49:10|133.62|132.22|133.59|132.19|133.62|132.22|133.59|132.19|3
1653421770000|2022-05-24 19:49:30|133.58|132.18|133.6|132.2|133.61|132.21|133.57|132.17|6
1653421780000|2022-05-24 19:49:40|133.61|132.21|133.62|132.22|133.62|132.22|133.6|132.2|3
1653421790000|2022-05-24 19:49:50|133.61|132.21|133.61|132.21|133.61|132.21|133.61|132.21|1
1653421800000|2022-05-24 19:50:00|133.66|132.26|133.68|132.28|133.71|132.31|133.66|132.26|9
1653421810000|2022-05-24 19:50:10|133.7|132.3|133.71|132.31|133.71|132.31|133.7|132.3|2
1653421830000|2022-05-24 19:50:30|133.7|132.3|133.71|132.31|133.71|132.31|133.7|132.3|2
1653421840000|2022-05-24 19:50:40|133.65|132.25|133.61|132.21|133.65|132.25|133.61|132.21|4
1653421850000|2022-05-24 19:50:50|133.62|132.22|133.61|132.21|133.62|132.22|133.61|132.21|6
1653421860000|2022-05-24 19:51:00|133.62|132.22|133.53|132.13|133.62|132.22|133.53|132.13|8
1653421870000|2022-05-24 19:51:10|133.54|132.14|133.53|132.13|133.54|132.14|133.53|132.13|6
1653421880000|2022-05-24 19:51:20|133.54|132.14|133.53|132.13|133.54|132.14|133.53|132.13|4
1653421890000|2022-05-24 19:51:30|133.52|132.12|133.47|132.07|133.52|132.12|133.43|132.03|10
1653421900000|2022-05-24 19:51:40|133.46|132.06|133.53|132.13|133.54|132.14|133.43|132.03|8
1653421910000|2022-05-24 19:51:50|133.54|132.14|133.62|132.22|133.62|132.22|133.54|132.14|9
1653421920000|2022-05-24 19:52:00|133.63|132.23|133.6|132.2|133.63|132.23|133.59|132.19|12
1653421960000|2022-05-24 19:52:40|133.58|132.18|133.59|132.19|133.59|132.19|133.58|132.18|2
1653421970000|2022-05-24 19:52:50|133.58|132.18|133.58|132.18|133.59|132.19|133.54|132.14|9
1653421980000|2022-05-24 19:53:00|133.55|132.15|133.46|132.06|133.57|132.17|133.45|132.05|10
1653421990000|2022-05-24 19:53:10|133.47|132.07|133.32|131.92|133.47|132.07|133.32|131.92|15
1653422000000|2022-05-24 19:53:20|133.3|131.9|133.34|131.94|133.34|131.94|133.29|131.89|10
1653422010000|2022-05-24 19:53:30|133.35|131.95|133.43|132.03|133.43|132.03|133.34|131.94|8
1653422020000|2022-05-24 19:53:40|133.46|132.06|133.49|132.09|133.5|132.1|133.44|132.04|7
1653422030000|2022-05-24 19:53:50|133.48|132.08|133.48|132.08|133.49|132.09|133.48|132.08|3
1653422050000|2022-05-24 19:54:10|133.49|132.09|133.42|132.02|133.49|132.09|133.41|132.01|10
1653422060000|2022-05-24 19:54:20|133.41|132.01|133.41|132.01|133.41|132.01|133.41|132.01|1
1653422070000|2022-05-24 19:54:30|133.42|132.02|133.42|132.02|133.42|132.02|133.42|132.02|1
1653422080000|2022-05-24 19:54:40|133.43|132.03|133.45|132.05|133.46|132.06|133.42|132.02|4
1653422090000|2022-05-24 19:54:50|133.42|132.02|133.4|132|133.42|132.02|133.39|131.99|12
1653422100000|2022-05-24 19:55:00|133.39|131.99|133.31|131.91|133.39|131.99|133.31|131.91|7
1653422110000|2022-05-24 19:55:10|133.3|131.9|133.3|131.9|133.31|131.91|133.29|131.89|8
1653422120000|2022-05-24 19:55:20|133.29|131.89|133.3|131.9|133.3|131.9|133.28|131.88|4
1653422130000|2022-05-24 19:55:30|133.31|131.91|133.31|131.91|133.31|131.91|133.31|131.91|1
1653422140000|2022-05-24 19:55:40|133.34|131.94|133.36|131.96|133.37|131.97|133.33|131.93|5
1653422150000|2022-05-24 19:55:50|133.35|131.95|133.35|131.95|133.36|131.96|133.35|131.95|3
1653422160000|2022-05-24 19:56:00|133.36|131.96|133.33|131.93|133.36|131.96|133.3|131.9|10
1653422170000|2022-05-24 19:56:10|133.32|131.92|133.33|131.93|133.34|131.94|133.32|131.92|3
1653422180000|2022-05-24 19:56:20|133.34|131.94|133.34|131.94|133.35|131.95|133.34|131.94|3
1653422190000|2022-05-24 19:56:30|133.33|131.93|133.33|131.93|133.33|131.93|133.33|131.93|1
1653422210000|2022-05-24 19:56:50|133.34|131.94|133.35|131.95|133.35|131.95|133.34|131.94|4
1653422220000|2022-05-24 19:57:00|133.34|131.94|133.34|131.94|133.36|131.96|133.32|131.92|10
1653422230000|2022-05-24 19:57:10|133.33|131.93|133.32|131.92|133.35|131.95|133.32|131.92|8
1653422240000|2022-05-24 19:57:20|133.33|131.93|133.37|131.97|133.38|131.98|133.33|131.93|10
1653422250000|2022-05-24 19:57:30|133.39|131.99|133.43|132.03|133.43|132.03|133.39|131.99|3
1653422260000|2022-05-24 19:57:40|133.42|132.02|133.42|132.02|133.42|132.02|133.42|132.02|1
1653422270000|2022-05-24 19:57:50|133.43|132.03|133.42|132.02|133.43|132.03|133.42|132.02|2
1653422280000|2022-05-24 19:58:00|133.43|132.03|133.4|132|133.43|132.03|133.39|131.99|4
1653422290000|2022-05-24 19:58:10|133.39|131.99|133.38|131.98|133.39|131.99|133.37|131.97|4
1653422340000|2022-05-24 19:59:00|133.37|131.97|133.32|131.92|133.37|131.97|133.32|131.92|11
1653422350000|2022-05-24 19:59:10|133.33|131.93|133.36|131.96|133.37|131.97|133.3|131.9|8
1653422360000|2022-05-24 19:59:20|133.35|131.95|133.35|131.95|133.37|131.97|133.32|131.92|9
1653422370000|2022-05-24 19:59:30|133.34|131.94|133.34|131.94|133.34|131.94|133.34|131.94|1
1653422380000|2022-05-24 19:59:40|133.37|131.97|133.37|131.97|133.37|131.97|133.35|131.95|4
1653422390000|2022-05-24 19:59:50|133.36|131.96|133.41|132.01|133.41|132.01|133.33|131.93|8
1653422400000|2022-05-24 20:00:00|133.42|132.02|133.44|132.04|133.44|132.04|133.4|132|8
1653422410000|2022-05-24 20:00:10|133.43|132.03|133.45|132.05|133.46|132.06|133.43|132.03|4
1653422420000|2022-05-24 20:00:20|133.46|132.06|133.34|131.94|133.47|132.07|133.34|131.94|13
1653422430000|2022-05-24 20:00:30|133.33|131.93|133.35|131.95|133.35|131.95|133.31|131.91|8
1653422440000|2022-05-24 20:00:40|133.34|131.94|133.33|131.93|133.35|131.95|133.32|131.92|10
1653422450000|2022-05-24 20:00:50|133.31|131.91|133.22|131.82|133.31|131.91|133.21|131.81|10
1653422460000|2022-05-24 20:01:00|133.23|131.83|133.24|131.84|133.24|131.84|133.21|131.81|5
1653422470000|2022-05-24 20:01:10|133.23|131.83|133.3|131.9|133.31|131.91|133.23|131.83|9
1653422480000|2022-05-24 20:01:20|133.31|131.91|133.37|131.97|133.37|131.97|133.3|131.9|12
1653422490000|2022-05-24 20:01:30|133.39|131.99|133.33|131.93|133.39|131.99|133.27|131.87|13
1653422500000|2022-05-24 20:01:40|133.32|131.92|133.34|131.94|133.34|131.94|133.29|131.89|11
1653422510000|2022-05-24 20:01:50|133.31|131.91|133.31|131.91|133.31|131.91|133.31|131.91|1
1653422520000|2022-05-24 20:02:00|133.32|131.92|133.32|131.92|133.33|131.93|133.32|131.92|3
1653422530000|2022-05-24 20:02:10|133.31|131.91|133.31|131.91|133.31|131.91|133.31|131.91|1
1653422540000|2022-05-24 20:02:20|133.33|131.93|133.33|131.93|133.33|131.93|133.33|131.93|1
1653422570000|2022-05-24 20:02:50|133.37|131.97|133.39|131.99|133.39|131.99|133.36|131.96|5
1653422580000|2022-05-24 20:03:00|133.4|132|133.43|132.03|133.44|132.04|133.4|132|11
1653422620000|2022-05-24 20:03:40|133.45|132.05|133.53|132.13|133.54|132.14|133.43|132.03|12
1653422630000|2022-05-24 20:03:50|133.54|132.14|133.53|132.13|133.54|132.14|133.53|132.13|2
1653422640000|2022-05-24 20:04:00|133.54|132.14|133.48|132.08|133.54|132.14|133.48|132.08|10
1653422650000|2022-05-24 20:04:10|133.47|132.07|133.5|132.1|133.5|132.1|133.46|132.06|6
1653422680000|2022-05-24 20:04:40|133.49|132.09|133.48|132.08|133.49|132.09|133.48|132.08|2
1653422690000|2022-05-24 20:04:50|133.47|132.07|133.43|132.03|133.47|132.07|133.43|132.03|5
1653422710000|2022-05-24 20:05:10|133.4|132|133.33|131.93|133.4|132|133.33|131.93|5
1653422720000|2022-05-24 20:05:20|133.32|131.92|133.33|131.93|133.33|131.93|133.32|131.92|2
1653422730000|2022-05-24 20:05:30|133.32|131.92|133.33|131.93|133.33|131.93|133.32|131.92|2
1653422740000|2022-05-24 20:05:40|133.34|131.94|133.33|131.93|133.34|131.94|133.32|131.92|6
1653422750000|2022-05-24 20:05:50|133.32|131.92|133.33|131.93|133.33|131.93|133.32|131.92|10
1653422760000|2022-05-24 20:06:00|133.32|131.92|133.24|131.84|133.36|131.96|133.22|131.82|14
1653422770000|2022-05-24 20:06:10|133.23|131.83|133.24|131.84|133.26|131.86|133.22|131.82|7
1653422780000|2022-05-24 20:06:20|133.23|131.83|133.24|131.84|133.24|131.84|133.23|131.83|2
1653422790000|2022-05-24 20:06:30|133.23|131.83|133.22|131.82|133.26|131.86|133.22|131.82|8
1653422800000|2022-05-24 20:06:40|133.23|131.83|133.23|131.83|133.24|131.84|133.23|131.83|11
1653422810000|2022-05-24 20:06:50|133.24|131.84|133.24|131.84|133.25|131.85|133.22|131.82|7
1653422820000|2022-05-24 20:07:00|133.26|131.86|133.29|131.89|133.29|131.89|133.26|131.86|3
1653422870000|2022-05-24 20:07:50|133.28|131.88|133.26|131.86|133.28|131.88|133.25|131.85|7
1653422880000|2022-05-24 20:08:00|133.24|131.84|133.25|131.85|133.26|131.86|133.24|131.84|14
1653422890000|2022-05-24 20:08:10|133.24|131.84|133.18|131.78|133.25|131.85|133.18|131.78|8
1653422900000|2022-05-24 20:08:20|133.17|131.77|133.14|131.74|133.17|131.77|133.12|131.72|7
1653422910000|2022-05-24 20:08:30|133.13|131.73|133.11|131.71|133.13|131.73|133.11|131.71|3
1653422930000|2022-05-24 20:08:50|133.15|131.75|133.04|131.64|133.15|131.75|133.04|131.64|9
1653422940000|2022-05-24 20:09:00|133.03|131.63|133.08|131.68|133.08|131.68|133.02|131.62|4
1653422950000|2022-05-24 20:09:10|133.09|131.69|133.1|131.7|133.1|131.7|133.09|131.69|2
1653422960000|2022-05-24 20:09:20|133.12|131.72|133.14|131.74|133.14|131.74|133.12|131.72|5
1653422970000|2022-05-24 20:09:30|133.13|131.73|133.15|131.75|133.15|131.75|133.13|131.73|5
1653423000000|2022-05-24 20:10:00|133.17|131.77|133.1|131.7|133.17|131.77|133.1|131.7|9
1653423010000|2022-05-24 20:10:10|133.09|131.69|133.09|131.69|133.09|131.69|133.09|131.69|1
1653423030000|2022-05-24 20:10:30|133.11|131.71|133.12|131.72|133.14|131.74|133.11|131.71|6
1653423040000|2022-05-24 20:10:40|133.14|131.74|133.13|131.73|133.16|131.76|133.13|131.73|7
1653423050000|2022-05-24 20:10:50|133.15|131.75|133.14|131.74|133.15|131.75|133.14|131.74|2
1653423060000|2022-05-24 20:11:00|133.12|131.72|133.13|131.73|133.13|131.73|133.11|131.71|3
1653423070000|2022-05-24 20:11:10|133.14|131.74|133.14|131.74|133.14|131.74|133.13|131.73|3
1653423080000|2022-05-24 20:11:20|133.15|131.75|133.15|131.75|133.15|131.75|133.15|131.75|1
1653423090000|2022-05-24 20:11:30|133.14|131.74|133.14|131.74|133.14|131.74|133.14|131.74|1
1653423110000|2022-05-24 20:11:50|133.13|131.73|133.13|131.73|133.13|131.73|133.13|131.73|1
1653423120000|2022-05-24 20:12:00|133.12|131.72|133.12|131.72|133.12|131.72|133.12|131.72|1
1653423130000|2022-05-24 20:12:10|133.11|131.71|133.15|131.75|133.15|131.75|133.11|131.71|6
1653423140000|2022-05-24 20:12:20|133.16|131.76|133.15|131.75|133.16|131.76|133.15|131.75|2
1653423160000|2022-05-24 20:12:40|133.14|131.74|133.19|131.79|133.19|131.79|133.14|131.74|6
1653423170000|2022-05-24 20:12:50|133.23|131.83|133.19|131.79|133.23|131.83|133.18|131.78|5
1653423180000|2022-05-24 20:13:00|133.17|131.77|133.21|131.81|133.21|131.81|133.17|131.77|6
1653423210000|2022-05-24 20:13:30|133.19|131.79|133.2|131.8|133.2|131.8|133.19|131.79|2
1653423220000|2022-05-24 20:13:40|133.21|131.81|133.22|131.82|133.22|131.82|133.21|131.81|2
1653423230000|2022-05-24 20:13:50|133.31|131.91|133.3|131.9|133.31|131.91|133.3|131.9|2
1653423240000|2022-05-24 20:14:00|133.29|131.89|133.27|131.87|133.29|131.89|133.27|131.87|3
1653423260000|2022-05-24 20:14:20|133.28|131.88|133.41|132.01|133.41|132.01|133.28|131.88|7
1653423270000|2022-05-24 20:14:30|133.4|132|133.3|131.9|133.4|132|133.29|131.89|16
1653423280000|2022-05-24 20:14:40|133.31|131.91|133.33|131.93|133.34|131.94|133.3|131.9|5
1653423290000|2022-05-24 20:14:50|133.34|131.94|133.34|131.94|133.34|131.94|133.34|131.94|1
1653423300000|2022-05-24 20:15:00|133.32|131.92|133.43|132.03|133.43|132.03|133.32|131.92|5
1653423320000|2022-05-24 20:15:20|133.42|132.02|133.34|131.94|133.42|132.02|133.34|131.94|11
1653423330000|2022-05-24 20:15:30|133.32|131.92|133.41|132.01|133.41|132.01|133.32|131.92|7
1653423340000|2022-05-24 20:15:40|133.4|132|133.41|132.01|133.42|132.02|133.4|132|4
1653423350000|2022-05-24 20:15:50|133.42|132.02|133.38|131.98|133.42|132.02|133.38|131.98|4
1653423360000|2022-05-24 20:16:00|133.37|131.97|133.33|131.93|133.37|131.97|133.31|131.91|6
1653423370000|2022-05-24 20:16:10|133.32|131.92|133.32|131.92|133.33|131.93|133.32|131.92|3
1653423380000|2022-05-24 20:16:20|133.31|131.91|133.27|131.87|133.31|131.91|133.27|131.87|6
1653423420000|2022-05-24 20:17:00|133.28|131.88|133.33|131.93|133.34|131.94|133.28|131.88|3
1653423430000|2022-05-24 20:17:10|133.32|131.92|133.33|131.93|133.33|131.93|133.32|131.92|2
1653423450000|2022-05-24 20:17:30|133.32|131.92|133.28|131.88|133.33|131.93|133.28|131.88|5
1653423460000|2022-05-24 20:17:40|133.27|131.87|133.27|131.87|133.27|131.87|133.26|131.86|3
1653423470000|2022-05-24 20:17:50|133.26|131.86|133.26|131.86|133.27|131.87|133.26|131.86|3
1653423480000|2022-05-24 20:18:00|133.27|131.87|133.27|131.87|133.28|131.88|133.27|131.87|5
1653423500000|2022-05-24 20:18:20|133.26|131.86|133.27|131.87|133.28|131.88|133.26|131.86|3
1653423510000|2022-05-24 20:18:30|133.28|131.88|133.23|131.83|133.28|131.88|133.2|131.8|10
1653423520000|2022-05-24 20:18:40|133.25|131.85|133.24|131.84|133.25|131.85|133.24|131.84|2
1653423530000|2022-05-24 20:18:50|133.22|131.82|133.2|131.8|133.22|131.82|133.19|131.79|9
1653423540000|2022-05-24 20:19:00|133.19|131.79|133.19|131.79|133.19|131.79|133.19|131.79|1
1653423550000|2022-05-24 20:19:10|133.2|131.8|133.2|131.8|133.21|131.81|133.2|131.8|3
1653423580000|2022-05-24 20:19:40|133.21|131.81|133.23|131.83|133.24|131.84|133.21|131.81|3
1653423590000|2022-05-24 20:19:50|133.27|131.87|133.33|131.93|133.33|131.93|133.27|131.87|5
1653423600000|2022-05-24 20:20:00|133.34|131.94|133.24|131.84|133.34|131.94|133.24|131.84|5
1653423610000|2022-05-24 20:20:10|133.22|131.82|133.23|131.83|133.23|131.83|133.22|131.82|2
1653423620000|2022-05-24 20:20:20|133.22|131.82|133.23|131.83|133.23|131.83|133.22|131.82|2
1653423630000|2022-05-24 20:20:30|133.22|131.82|133.22|131.82|133.23|131.83|133.22|131.82|3
1653423640000|2022-05-24 20:20:40|133.21|131.81|133.21|131.81|133.21|131.81|133.21|131.81|1
1653423650000|2022-05-24 20:20:50|133.18|131.78|133.16|131.76|133.18|131.78|133.16|131.76|3
1653423660000|2022-05-24 20:21:00|133.15|131.75|133.03|131.63|133.15|131.75|133.03|131.63|11
1653423670000|2022-05-24 20:21:10|133.01|131.61|133.04|131.64|133.09|131.69|133.01|131.61|13
1653423680000|2022-05-24 20:21:20|133.03|131.63|133.01|131.61|133.04|131.64|132.99|131.59|9
1653423690000|2022-05-24 20:21:30|133|131.6|133|131.6|133|131.6|133|131.6|1
1653423710000|2022-05-24 20:21:50|132.98|131.58|132.94|131.54|132.98|131.58|132.89|131.49|9
1653423720000|2022-05-24 20:22:00|132.9|131.5|132.69|131.29|132.9|131.5|132.66|131.26|19
1653423730000|2022-05-24 20:22:10|132.7|131.3|132.68|131.28|132.7|131.3|132.64|131.24|15
1653423740000|2022-05-24 20:22:20|132.69|131.29|132.78|131.38|132.79|131.39|132.69|131.29|7
1653423750000|2022-05-24 20:22:30|132.79|131.39|132.92|131.52|132.94|131.54|132.79|131.39|9
1653423760000|2022-05-24 20:22:40|132.93|131.53|132.94|131.54|132.97|131.57|132.93|131.53|4
1653423770000|2022-05-24 20:22:50|132.97|131.57|132.93|131.53|132.97|131.57|132.93|131.53|4
1653423780000|2022-05-24 20:23:00|132.94|131.54|132.89|131.49|132.94|131.54|132.89|131.49|3
1653423790000|2022-05-24 20:23:10|132.88|131.48|132.88|131.48|132.88|131.48|132.88|131.48|1
1653423800000|2022-05-24 20:23:20|132.87|131.47|132.86|131.46|132.88|131.48|132.86|131.46|6
1653423830000|2022-05-24 20:23:50|132.87|131.47|132.86|131.46|132.87|131.47|132.86|131.46|2
1653423840000|2022-05-24 20:24:00|132.88|131.48|132.87|131.47|132.88|131.48|132.87|131.47|2
1653423850000|2022-05-24 20:24:10|132.88|131.48|132.91|131.51|132.91|131.51|132.88|131.48|3
1653423860000|2022-05-24 20:24:20|132.92|131.52|132.93|131.53|132.93|131.53|132.92|131.52|2
1653423870000|2022-05-24 20:24:30|132.95|131.55|132.99|131.59|133.02|131.62|132.95|131.55|11
1653423880000|2022-05-24 20:24:40|133|131.6|133.03|131.63|133.04|131.64|133|131.6|4
1653423900000|2022-05-24 20:25:00|133.01|131.61|133.01|131.61|133.02|131.62|133|131.6|5
1653423910000|2022-05-24 20:25:10|132.99|131.59|132.98|131.58|132.99|131.59|132.98|131.58|4
1653423930000|2022-05-24 20:25:30|132.97|131.57|132.97|131.57|132.97|131.57|132.96|131.56|3
1653423940000|2022-05-24 20:25:40|132.98|131.58|132.99|131.59|132.99|131.59|132.98|131.58|2
1653423960000|2022-05-24 20:26:00|132.98|131.58|132.97|131.57|132.98|131.58|132.93|131.53|7
1653423970000|2022-05-24 20:26:10|132.95|131.55|132.94|131.54|132.95|131.55|132.94|131.54|2
1653423980000|2022-05-24 20:26:20|132.95|131.55|132.95|131.55|132.95|131.55|132.95|131.55|1
1653424010000|2022-05-24 20:26:50|132.97|131.57|133.04|131.64|133.04|131.64|132.95|131.55|6
1653424020000|2022-05-24 20:27:00|133.08|131.68|133.11|131.71|133.12|131.72|133.08|131.68|5
1653424030000|2022-05-24 20:27:10|133.12|131.72|133.11|131.71|133.12|131.72|133.11|131.71|4
1653424040000|2022-05-24 20:27:20|133.1|131.7|133.08|131.68|133.12|131.72|133.08|131.68|9
1653424050000|2022-05-24 20:27:30|133.09|131.69|133.09|131.69|133.09|131.69|133.09|131.69|1
1653424060000|2022-05-24 20:27:40|133.08|131.68|133.11|131.71|133.12|131.72|133.08|131.68|6
1653424070000|2022-05-24 20:27:50|133.12|131.72|133.07|131.67|133.12|131.72|133.07|131.67|6
1653424080000|2022-05-24 20:28:00|133.06|131.66|133.07|131.67|133.07|131.67|133.06|131.66|2
1653424090000|2022-05-24 20:28:10|133.13|131.73|133.13|131.73|133.13|131.73|133.1|131.7|4
1653424110000|2022-05-24 20:28:30|133.12|131.72|133.11|131.71|133.12|131.72|133.11|131.71|2
1653424120000|2022-05-24 20:28:40|133.12|131.72|133.1|131.7|133.12|131.72|133.1|131.7|3
1653424140000|2022-05-24 20:29:00|133.09|131.69|133.09|131.69|133.09|131.69|133.09|131.69|1
1653424150000|2022-05-24 20:29:10|133.1|131.7|133.09|131.69|133.1|131.7|133.09|131.69|4
1653424160000|2022-05-24 20:29:20|133.08|131.68|133.09|131.69|133.09|131.69|133.08|131.68|2
1653424190000|2022-05-24 20:29:50|133.08|131.68|133.08|131.68|133.08|131.68|133.08|131.68|1
1653424200000|2022-05-24 20:30:00|133.11|131.71|133.24|131.84|133.27|131.87|133.11|131.71|6
1653424210000|2022-05-24 20:30:10|133.25|131.85|133.24|131.84|133.25|131.85|133.24|131.84|4
1653424220000|2022-05-24 20:30:20|133.25|131.85|133.23|131.83|133.25|131.85|133.23|131.83|3
1653424230000|2022-05-24 20:30:30|133.24|131.84|133.24|131.84|133.24|131.84|133.24|131.84|1
1653424260000|2022-05-24 20:31:00|133.25|131.85|133.25|131.85|133.25|131.85|133.25|131.85|1
1653424270000|2022-05-24 20:31:10|133.24|131.84|132.92|131.52|133.24|131.84|132.9|131.5|20
1653424280000|2022-05-24 20:31:20|132.87|131.47|132.89|131.49|132.9|131.5|132.87|131.47|6
1653424290000|2022-05-24 20:31:30|132.88|131.48|132.87|131.47|132.88|131.48|132.87|131.47|2
1653424300000|2022-05-24 20:31:40|132.88|131.48|132.88|131.48|132.88|131.48|132.88|131.48|1
1653424320000|2022-05-24 20:32:00|132.89|131.49|132.89|131.49|132.89|131.49|132.89|131.49|1
1653424330000|2022-05-24 20:32:10|132.88|131.48|132.88|131.48|132.88|131.48|132.88|131.48|1
1653424340000|2022-05-24 20:32:20|132.89|131.49|133.01|131.61|133.01|131.61|132.89|131.49|11
1653424350000|2022-05-24 20:32:30|133|131.6|132.97|131.57|133.01|131.61|132.97|131.57|5
1653424360000|2022-05-24 20:32:40|132.99|131.59|132.97|131.57|132.99|131.59|132.97|131.57|2
1653424370000|2022-05-24 20:32:50|132.98|131.58|132.91|131.51|132.98|131.58|132.89|131.49|11
1653424380000|2022-05-24 20:33:00|132.89|131.49|132.96|131.56|132.97|131.57|132.89|131.49|7
1653424390000|2022-05-24 20:33:10|132.98|131.58|132.97|131.57|132.98|131.58|132.96|131.56|3
1653424410000|2022-05-24 20:33:30|132.98|131.58|132.98|131.58|133.02|131.62|132.98|131.58|4
1653424420000|2022-05-24 20:33:40|132.97|131.57|132.98|131.58|132.98|131.58|132.97|131.57|2
1653424440000|2022-05-24 20:34:00|132.99|131.59|133.01|131.61|133.01|131.61|132.99|131.59|3
1653424450000|2022-05-24 20:34:10|133.07|131.67|133.13|131.73|133.13|131.73|133.06|131.66|9
1653424460000|2022-05-24 20:34:20|133.12|131.72|133.12|131.72|133.12|131.72|133.12|131.72|1
1653424490000|2022-05-24 20:34:50|133.13|131.73|133.12|131.72|133.13|131.73|133.12|131.72|2
1653424510000|2022-05-24 20:35:10|133.13|131.73|133.14|131.74|133.14|131.74|133.13|131.73|2
1653424520000|2022-05-24 20:35:20|133.15|131.75|133.16|131.76|133.16|131.76|133.15|131.75|2
1653424530000|2022-05-24 20:35:30|133.15|131.75|133.22|131.82|133.22|131.82|133.15|131.75|12
1653424540000|2022-05-24 20:35:40|133.21|131.81|133.23|131.83|133.23|131.83|133.21|131.81|3
1653424550000|2022-05-24 20:35:50|133.24|131.84|133.28|131.88|133.29|131.89|133.24|131.84|5
1653424560000|2022-05-24 20:36:00|133.29|131.89|133.29|131.89|133.29|131.89|133.28|131.88|3
1653424570000|2022-05-24 20:36:10|133.3|131.9|133.32|131.92|133.35|131.95|133.29|131.89|8
1653424580000|2022-05-24 20:36:20|133.31|131.91|133.31|131.91|133.32|131.92|133.3|131.9|5
1653424590000|2022-05-24 20:36:30|133.32|131.92|133.32|131.92|133.32|131.92|133.31|131.91|3
1653424600000|2022-05-24 20:36:40|133.33|131.93|133.32|131.92|133.33|131.93|133.32|131.92|2
1653424640000|2022-05-24 20:37:20|133.31|131.91|133.24|131.84|133.31|131.91|133.24|131.84|4
1653424650000|2022-05-24 20:37:30|133.23|131.83|133.22|131.82|133.23|131.83|133.21|131.81|4
1653424690000|2022-05-24 20:38:10|133.23|131.83|133.32|131.92|133.32|131.92|133.23|131.83|7
1653424700000|2022-05-24 20:38:20|133.31|131.91|133.3|131.9|133.31|131.91|133.28|131.88|21
1653424710000|2022-05-24 20:38:30|133.29|131.89|133.29|131.89|133.3|131.9|133.28|131.88|25
1653424720000|2022-05-24 20:38:40|133.28|131.88|133.28|131.88|133.29|131.89|133.27|131.87|11
1653424730000|2022-05-24 20:38:50|133.29|131.89|133.39|131.99|133.39|131.99|133.29|131.89|2
1653424740000|2022-05-24 20:39:00|133.4|132|133.4|132|133.4|132|133.39|131.99|3
1653424750000|2022-05-24 20:39:10|133.41|132.01|133.5|132.1|133.5|132.1|133.4|132|7
1653424760000|2022-05-24 20:39:20|133.49|132.09|133.44|132.04|133.5|132.1|133.44|132.04|6
1653424770000|2022-05-24 20:39:30|133.45|132.05|133.5|132.1|133.5|132.1|133.45|132.05|6
1653424780000|2022-05-24 20:39:40|133.49|132.09|133.53|132.13|133.53|132.13|133.49|132.09|4
1653424790000|2022-05-24 20:39:50|133.52|132.12|133.52|132.12|133.53|132.13|133.52|132.12|3
1653424800000|2022-05-24 20:40:00|133.53|132.13|133.54|132.14|133.54|132.14|133.52|132.12|4
1653424810000|2022-05-24 20:40:10|133.56|132.16|133.63|132.23|133.63|132.23|133.56|132.16|4
1653424830000|2022-05-24 20:40:30|133.62|132.22|133.71|132.31|133.72|132.32|133.62|132.22|10
1653424840000|2022-05-24 20:40:40|133.7|132.3|133.67|132.27|133.7|132.3|133.67|132.27|4
1653424850000|2022-05-24 20:40:50|133.66|132.26|133.71|132.31|133.71|132.31|133.64|132.24|10
1653424860000|2022-05-24 20:41:00|133.72|132.32|133.72|132.32|133.76|132.36|133.72|132.32|5
1653424870000|2022-05-24 20:41:10|133.73|132.33|133.69|132.29|133.75|132.35|133.69|132.29|9
1653424900000|2022-05-24 20:41:40|133.7|132.3|133.71|132.31|133.71|132.31|133.7|132.3|2
1653424910000|2022-05-24 20:41:50|133.7|132.3|133.7|132.3|133.7|132.3|133.7|132.3|1
1653424920000|2022-05-24 20:42:00|133.69|132.29|133.68|132.28|133.69|132.29|133.68|132.28|2
1653424930000|2022-05-24 20:42:10|133.69|132.29|133.69|132.29|133.69|132.29|133.69|132.29|1
1653424950000|2022-05-24 20:42:30|133.68|132.28|133.68|132.28|133.68|132.28|133.68|132.28|1
1653424960000|2022-05-24 20:42:40|133.69|132.29|133.69|132.29|133.7|132.3|133.69|132.29|3
1653424970000|2022-05-24 20:42:50|133.7|132.3|133.67|132.27|133.7|132.3|133.67|132.27|4
1653424980000|2022-05-24 20:43:00|133.66|132.26|133.64|132.24|133.66|132.26|133.64|132.24|3
1653425000000|2022-05-24 20:43:20|133.63|132.23|133.63|132.23|133.64|132.24|133.63|132.23|3
1653425010000|2022-05-24 20:43:30|133.64|132.24|133.63|132.23|133.64|132.24|133.63|132.23|2
1653425020000|2022-05-24 20:43:40|133.62|132.22|133.61|132.21|133.62|132.22|133.61|132.21|2
1653425040000|2022-05-24 20:44:00|133.59|132.19|133.61|132.21|133.62|132.22|133.59|132.19|7
1653425050000|2022-05-24 20:44:10|133.6|132.2|133.6|132.2|133.6|132.2|133.6|132.2|1
1653425060000|2022-05-24 20:44:20|133.61|132.21|133.61|132.21|133.61|132.21|133.61|132.21|1
1653425070000|2022-05-24 20:44:30|133.6|132.2|133.6|132.2|133.61|132.21|133.6|132.2|5
1653425090000|2022-05-24 20:44:50|133.61|132.21|133.69|132.29|133.69|132.29|133.6|132.2|14
1653425100000|2022-05-24 20:45:00|133.7|132.3|133.72|132.32|133.72|132.32|133.7|132.3|3
1653425110000|2022-05-24 20:45:10|133.74|132.34|133.73|132.33|133.74|132.34|133.72|132.32|5
1653425120000|2022-05-24 20:45:20|133.74|132.34|133.95|132.55|133.95|132.55|133.74|132.34|11
1653425130000|2022-05-24 20:45:30|133.94|132.54|134.03|132.63|134.03|132.63|133.94|132.54|6
1653425140000|2022-05-24 20:45:40|134.02|132.62|133.88|132.48|134.02|132.62|133.87|132.47|17
1653425150000|2022-05-24 20:45:50|133.87|132.47|133.88|132.48|133.88|132.48|133.87|132.47|2
1653425160000|2022-05-24 20:46:00|133.87|132.47|133.87|132.47|133.87|132.47|133.87|132.47|1
1653425180000|2022-05-24 20:46:20|133.86|132.46|133.82|132.42|133.86|132.46|133.82|132.42|4
1653425190000|2022-05-24 20:46:30|133.81|132.41|133.84|132.44|133.85|132.45|133.81|132.41|7
1653425200000|2022-05-24 20:46:40|133.83|132.43|133.84|132.44|133.84|132.44|133.83|132.43|2
1653425210000|2022-05-24 20:46:50|133.83|132.43|133.84|132.44|133.84|132.44|133.83|132.43|4
1653425220000|2022-05-24 20:47:00|133.83|132.43|133.83|132.43|133.84|132.44|133.83|132.43|5
1653425230000|2022-05-24 20:47:10|133.84|132.44|133.83|132.43|133.84|132.44|133.83|132.43|6
1653425240000|2022-05-24 20:47:20|133.84|132.44|133.83|132.43|133.84|132.44|133.83|132.43|6
1653425250000|2022-05-24 20:47:30|133.84|132.44|133.83|132.43|133.84|132.44|133.83|132.43|8
1653425260000|2022-05-24 20:47:40|133.82|132.42|133.88|132.48|133.88|132.48|133.82|132.42|6
1653425270000|2022-05-24 20:47:50|133.87|132.47|133.89|132.49|133.89|132.49|133.87|132.47|7
1653425280000|2022-05-24 20:48:00|133.88|132.48|133.9|132.5|133.91|132.51|133.88|132.48|17
1653425290000|2022-05-24 20:48:10|133.91|132.51|133.86|132.46|133.91|132.51|133.86|132.46|24
1653425300000|2022-05-24 20:48:20|133.87|132.47|133.82|132.42|133.87|132.47|133.82|132.42|9
1653425310000|2022-05-24 20:48:30|133.83|132.43|133.82|132.42|133.83|132.43|133.82|132.42|2
1653425320000|2022-05-24 20:48:40|133.83|132.43|133.84|132.44|133.84|132.44|133.83|132.43|2
1653425340000|2022-05-24 20:49:00|133.87|132.47|133.86|132.46|133.87|132.47|133.86|132.46|2
1653425360000|2022-05-24 20:49:20|133.87|132.47|133.92|132.52|133.93|132.53|133.86|132.46|7
1653425370000|2022-05-24 20:49:30|133.93|132.53|133.93|132.53|133.94|132.54|133.92|132.52|5
1653425390000|2022-05-24 20:49:50|133.94|132.54|134.15|132.75|134.15|132.75|133.94|132.54|5
1653425400000|2022-05-24 20:50:00|134.19|132.79|134.19|132.79|134.19|132.79|134.19|132.79|1
1653425410000|2022-05-24 20:50:10|134.18|132.78|134.04|132.64|134.18|132.78|134.04|132.64|8
1653425420000|2022-05-24 20:50:20|134.02|132.62|134|132.6|134.03|132.63|134|132.6|14
1653425430000|2022-05-24 20:50:30|133.98|132.58|133.95|132.55|133.98|132.58|133.95|132.55|6
1653425440000|2022-05-24 20:50:40|133.96|132.56|133.96|132.56|133.96|132.56|133.95|132.55|5
1653425460000|2022-05-24 20:51:00|133.97|132.57|133.96|132.56|133.97|132.57|133.96|132.56|6
1653425470000|2022-05-24 20:51:10|133.97|132.57|134|132.6|134|132.6|133.97|132.57|4
1653425480000|2022-05-24 20:51:20|133.99|132.59|133.99|132.59|134|132.6|133.99|132.59|3
1653425490000|2022-05-24 20:51:30|133.98|132.58|133.98|132.58|133.98|132.58|133.98|132.58|1
1653425500000|2022-05-24 20:51:40|133.99|132.59|134.04|132.64|134.04|132.64|133.98|132.58|8
1653425510000|2022-05-24 20:51:50|134.03|132.63|134.02|132.62|134.03|132.63|134.02|132.62|2
1653425520000|2022-05-24 20:52:00|134.03|132.63|134.02|132.62|134.03|132.63|134.02|132.62|2
1653425530000|2022-05-24 20:52:10|134.03|132.63|134.03|132.63|134.03|132.63|134.03|132.63|1
1653425540000|2022-05-24 20:52:20|134.04|132.64|134.02|132.62|134.04|132.64|134.02|132.62|3
1653425550000|2022-05-24 20:52:30|134.03|132.63|134.03|132.63|134.03|132.63|134.03|132.63|1
1653425570000|2022-05-24 20:52:50|134.04|132.64|134.06|132.66|134.07|132.67|134.04|132.64|3
1653425580000|2022-05-24 20:53:00|134.04|132.64|134.04|132.64|134.04|132.64|134.03|132.63|3
1653425590000|2022-05-24 20:53:10|134.03|132.63|134.03|132.63|134.03|132.63|134.03|132.63|1
1653425600000|2022-05-24 20:53:20|134.04|132.64|134.03|132.63|134.04|132.64|134.03|132.63|2
1653425620000|2022-05-24 20:53:40|134.04|132.64|134.08|132.68|134.1|132.7|134.04|132.64|4
1653425630000|2022-05-24 20:53:50|134.07|132.67|134.16|132.76|134.17|132.77|134.06|132.66|8
1653425640000|2022-05-24 20:54:00|134.15|132.75|134.12|132.72|134.17|132.77|134.12|132.72|27
1653425650000|2022-05-24 20:54:10|134.11|132.71|134.06|132.66|134.11|132.71|134.06|132.66|5
1653425680000|2022-05-24 20:54:40|134.07|132.67|134.07|132.67|134.07|132.67|134.07|132.67|1
1653425690000|2022-05-24 20:54:50|134.08|132.68|134.09|132.69|134.09|132.69|134.08|132.68|2
1653425700000|2022-05-24 20:55:00|134.11|132.71|134.23|132.83|134.23|132.83|134.11|132.71|17
1653425710000|2022-05-24 20:55:10|134.25|132.85|134.41|133.01|134.41|133.01|134.24|132.84|11
1653425720000|2022-05-24 20:55:20|134.4|133|134.26|132.86|134.4|133|134.26|132.86|8
1653425730000|2022-05-24 20:55:30|134.25|132.85|134.26|132.86|134.26|132.86|134.25|132.85|2
1653425740000|2022-05-24 20:55:40|134.27|132.87|134.4|133|134.4|133|134.27|132.87|7
1653425750000|2022-05-24 20:55:50|134.41|133.01|134.4|133|134.41|133.01|134.4|133|2
1653425760000|2022-05-24 20:56:00|134.41|133.01|134.41|133.01|134.41|133.01|134.4|133|3
1653425770000|2022-05-24 20:56:10|134.4|133|134.44|133.04|134.44|133.04|134.4|133|7
1653425780000|2022-05-24 20:56:20|134.46|133.06|134.68|133.28|134.69|133.29|134.46|133.06|15
1653425790000|2022-05-24 20:56:30|134.67|133.27|134.64|133.24|134.68|133.28|134.64|133.24|10
1653425800000|2022-05-24 20:56:40|134.65|133.25|134.56|133.16|134.65|133.25|134.56|133.16|10
1653425820000|2022-05-24 20:57:00|134.54|133.14|134.54|133.14|134.55|133.15|134.54|133.14|3
1653425830000|2022-05-24 20:57:10|134.55|133.15|134.55|133.15|134.55|133.15|134.55|133.15|1
1653425840000|2022-05-24 20:57:20|134.57|133.17|134.61|133.21|134.61|133.21|134.56|133.16|5
1653425850000|2022-05-24 20:57:30|134.6|133.2|134.55|133.15|134.6|133.2|134.55|133.15|4
1653425880000|2022-05-24 20:58:00|134.54|133.14|134.46|133.06|134.55|133.15|134.46|133.06|7
1653425890000|2022-05-24 20:58:10|134.45|133.05|134.46|133.06|134.46|133.06|134.45|133.05|4
1653425900000|2022-05-24 20:58:20|134.45|133.05|134.44|133.04|134.46|133.06|134.43|133.03|8
1653425910000|2022-05-24 20:58:30|134.42|133.02|134.43|133.03|134.43|133.03|134.42|133.02|2
1653425950000|2022-05-24 20:59:10|134.44|133.04|134.44|133.04|134.44|133.04|134.44|133.04|1
1653425960000|2022-05-24 20:59:20|134.43|133.03|134.35|132.95|134.43|133.03|134.35|132.95|7
1653425970000|2022-05-24 20:59:30|134.31|132.91|134.31|132.91|134.31|132.91|134.31|132.91|1
1653425980000|2022-05-24 20:59:40|134.3|132.9|134.39|132.99|134.39|132.99|134.3|132.9|5
1653425990000|2022-05-24 20:59:50|134.37|132.97|134.37|132.97|134.37|132.97|134.37|132.97|1
1653426000000|2022-05-24 21:00:00|134.39|132.99|134.43|133.03|134.43|133.03|134.39|132.99|3
1653426010000|2022-05-24 21:00:10|134.45|133.05|134.55|133.15|134.55|133.15|134.45|133.05|8
1653426020000|2022-05-24 21:00:20|134.57|133.17|134.63|133.23|134.63|133.23|134.57|133.17|12
1653426030000|2022-05-24 21:00:30|134.62|133.22|134.49|133.09|134.63|133.23|134.49|133.09|9
1653426040000|2022-05-24 21:00:40|134.46|133.06|134.4|133|134.46|133.06|134.39|132.99|8
1653426050000|2022-05-24 21:00:50|134.41|133.01|134.42|133.02|134.44|133.04|134.4|133|6
1653426060000|2022-05-24 21:01:00|134.44|133.04|134.42|133.02|134.44|133.04|134.41|133.01|14
1653426070000|2022-05-24 21:01:10|134.41|133.01|134.4|133|134.41|133.01|134.4|133|2
1653426080000|2022-05-24 21:01:20|134.41|133.01|134.39|132.99|134.41|133.01|134.39|132.99|5
1653426110000|2022-05-24 21:01:50|134.38|132.98|134.22|132.82|134.38|132.98|134.22|132.82|14
1653426120000|2022-05-24 21:02:00|134.21|132.81|134.28|132.88|134.3|132.9|134.13|132.73|17
1653426130000|2022-05-24 21:02:10|134.27|132.87|134.27|132.87|134.28|132.88|134.27|132.87|3
1653426150000|2022-05-24 21:02:30|134.28|132.88|134.27|132.87|134.28|132.88|134.27|132.87|2
1653426160000|2022-05-24 21:02:40|134.29|132.89|134.29|132.89|134.29|132.89|134.29|132.89|1
1653426180000|2022-05-24 21:03:00|134.28|132.88|134.28|132.88|134.28|132.88|134.28|132.88|1
1653426190000|2022-05-24 21:03:10|134.24|132.84|134.22|132.82|134.24|132.84|134.22|132.82|4
1653426200000|2022-05-24 21:03:20|134.21|132.81|134.22|132.82|134.22|132.82|134.21|132.81|2
1653426210000|2022-05-24 21:03:30|134.21|132.81|134.12|132.72|134.21|132.81|134.12|132.72|9
1653426220000|2022-05-24 21:03:40|134.11|132.71|134.11|132.71|134.11|132.71|134.11|132.71|1
1653426230000|2022-05-24 21:03:50|134.1|132.7|134.22|132.82|134.23|132.83|134.1|132.7|11
1653426240000|2022-05-24 21:04:00|134.23|132.83|134.23|132.83|134.23|132.83|134.21|132.81|7
1653426250000|2022-05-24 21:04:10|134.22|132.82|134.22|132.82|134.22|132.82|134.22|132.82|1
1653426260000|2022-05-24 21:04:20|134.21|132.81|134.14|132.74|134.21|132.81|134.14|132.74|8
1653426270000|2022-05-24 21:04:30|134.13|132.73|134.13|132.73|134.13|132.73|134.13|132.73|1
1653426280000|2022-05-24 21:04:40|134.12|132.72|134.12|132.72|134.12|132.72|134.12|132.72|1
1653426290000|2022-05-24 21:04:50|134.13|132.73|134.12|132.72|134.13|132.73|134.12|132.72|2
1653426300000|2022-05-24 21:05:00|134.11|132.71|134.11|132.71|134.11|132.71|134.11|132.71|1
1653426320000|2022-05-24 21:05:20|134.1|132.7|134.11|132.71|134.11|132.71|134.1|132.7|2
1653426340000|2022-05-24 21:05:40|134.1|132.7|134.05|132.65|134.1|132.7|134.05|132.65|12
1653426360000|2022-05-24 21:06:00|134.08|132.68|134.09|132.69|134.1|132.7|134.08|132.68|5
1653426370000|2022-05-24 21:06:10|134.08|132.68|134.1|132.7|134.1|132.7|134.08|132.68|2
1653426380000|2022-05-24 21:06:20|134.11|132.71|134.11|132.71|134.11|132.71|134.11|132.71|1
1653426420000|2022-05-24 21:07:00|134.12|132.72|134.12|132.72|134.12|132.72|134.12|132.72|1
1653426440000|2022-05-24 21:07:20|134.16|132.76|134.18|132.78|134.18|132.78|134.16|132.76|5
1653426450000|2022-05-24 21:07:30|134.21|132.81|134.21|132.81|134.21|132.81|134.21|132.81|1
1653426460000|2022-05-24 21:07:40|134.26|132.86|134.22|132.82|134.26|132.86|134.22|132.82|3
1653426480000|2022-05-24 21:08:00|134.21|132.81|134.21|132.81|134.21|132.81|134.21|132.81|1
1653426490000|2022-05-24 21:08:10|134.22|132.82|134.21|132.81|134.22|132.82|134.21|132.81|2
1653426540000|2022-05-24 21:09:00|134.22|132.82|134.22|132.82|134.22|132.82|134.22|132.82|1
1653426550000|2022-05-24 21:09:10|134.2|132.8|134.2|132.8|134.2|132.8|134.2|132.8|1
1653426560000|2022-05-24 21:09:20|134.21|132.81|134.21|132.81|134.21|132.81|134.21|132.81|1
1653426590000|2022-05-24 21:09:50|134.22|132.82|134.26|132.86|134.27|132.87|134.21|132.81|5
1653426600000|2022-05-24 21:10:00|134.33|132.93|134.36|132.96|134.39|132.99|134.33|132.93|4
1653426650000|2022-05-24 21:10:50|134.35|132.95|134.36|132.96|134.36|132.96|134.35|132.95|2
1653426680000|2022-05-24 21:11:20|134.35|132.95|134.28|132.88|134.35|132.95|134.28|132.88|7
1653426690000|2022-05-24 21:11:30|134.27|132.87|134.27|132.87|134.27|132.87|134.27|132.87|1
1653426700000|2022-05-24 21:11:40|134.26|132.86|134.32|132.92|134.32|132.92|134.26|132.86|5
1653426710000|2022-05-24 21:11:50|134.33|132.93|134.35|132.95|134.35|132.95|134.33|132.93|7
1653426720000|2022-05-24 21:12:00|134.34|132.94|134.34|132.94|134.35|132.95|134.33|132.93|7
1653426730000|2022-05-24 21:12:10|134.33|132.93|134.34|132.94|134.35|132.95|134.33|132.93|16
1653426740000|2022-05-24 21:12:20|134.35|132.95|134.34|132.94|134.35|132.95|134.34|132.94|2
1653426750000|2022-05-24 21:12:30|134.32|132.92|134.33|132.93|134.34|132.94|134.32|132.92|8
1653426760000|2022-05-24 21:12:40|134.32|132.92|134.32|132.92|134.32|132.92|134.32|132.92|1
1653426770000|2022-05-24 21:12:50|134.33|132.93|134.33|132.93|134.33|132.93|134.32|132.92|3
1653426780000|2022-05-24 21:13:00|134.34|132.94|134.33|132.93|134.34|132.94|134.33|132.93|8
1653426790000|2022-05-24 21:13:10|134.35|132.95|134.33|132.93|134.35|132.95|134.33|132.93|2
1653426800000|2022-05-24 21:13:20|134.34|132.94|134.33|132.93|134.34|132.94|134.32|132.92|10
1653426810000|2022-05-24 21:13:30|134.32|132.92|134.32|132.92|134.32|132.92|134.32|132.92|1
1653426850000|2022-05-24 21:14:10|134.33|132.93|134.43|133.03|134.44|133.04|134.33|132.93|8
1653426860000|2022-05-24 21:14:20|134.44|133.04|134.45|133.05|134.46|133.06|134.44|133.04|3
1653426870000|2022-05-24 21:14:30|134.46|133.06|134.48|133.08|134.58|133.18|134.45|133.05|17
1653426880000|2022-05-24 21:14:40|134.46|133.06|134.38|132.98|134.46|133.06|134.38|132.98|5
1653426890000|2022-05-24 21:14:50|134.37|132.97|134.39|132.99|134.39|132.99|134.37|132.97|5
1653426900000|2022-05-24 21:15:00|134.4|133|134.38|132.98|134.4|133|134.37|132.97|11
1653426920000|2022-05-24 21:15:20|134.39|132.99|134.39|132.99|134.44|133.04|134.39|132.99|9
1653426940000|2022-05-24 21:15:40|134.4|133|134.39|132.99|134.4|133|134.39|132.99|2
1653426950000|2022-05-24 21:15:50|134.38|132.98|134.39|132.99|134.39|132.99|134.38|132.98|10
1653426960000|2022-05-24 21:16:00|134.38|132.98|134.36|132.96|134.39|132.99|134.36|132.96|5
1653426970000|2022-05-24 21:16:10|134.35|132.95|134.32|132.92|134.35|132.95|134.32|132.92|4
1653426980000|2022-05-24 21:16:20|134.31|132.91|134.3|132.9|134.31|132.91|134.3|132.9|2
1653426990000|2022-05-24 21:16:30|134.31|132.91|134.3|132.9|134.31|132.91|134.3|132.9|2
1653427000000|2022-05-24 21:16:40|134.32|132.92|134.31|132.91|134.32|132.92|134.31|132.91|2
1653427010000|2022-05-24 21:16:50|134.3|132.9|134.3|132.9|134.3|132.9|134.3|132.9|1
1653427020000|2022-05-24 21:17:00|134.29|132.89|134.3|132.9|134.3|132.9|134.29|132.89|2
1653427030000|2022-05-24 21:17:10|134.29|132.89|134.29|132.89|134.3|132.9|134.29|132.89|3
1653427050000|2022-05-24 21:17:30|134.28|132.88|134.21|132.81|134.28|132.88|134.21|132.81|5
1653427060000|2022-05-24 21:17:40|134.19|132.79|134.17|132.77|134.19|132.79|134.17|132.77|5
1653427070000|2022-05-24 21:17:50|134.21|132.81|134.18|132.78|134.21|132.81|134.17|132.77|6
1653427080000|2022-05-24 21:18:00|134.17|132.77|134.18|132.78|134.19|132.79|134.17|132.77|3
1653427110000|2022-05-24 21:18:30|134.17|132.77|134.17|132.77|134.17|132.77|134.17|132.77|1
1653427120000|2022-05-24 21:18:40|134.15|132.75|134.14|132.74|134.15|132.75|134.12|132.72|5
1653427130000|2022-05-24 21:18:50|134.13|132.73|134.16|132.76|134.16|132.76|134.13|132.73|7
1653427140000|2022-05-24 21:19:00|134.15|132.75|134.1|132.7|134.16|132.76|134.1|132.7|9
1653427150000|2022-05-24 21:19:10|134.09|132.69|134.1|132.7|134.11|132.71|134.09|132.69|4
1653427160000|2022-05-24 21:19:20|134.11|132.71|134.13|132.73|134.14|132.74|134.11|132.71|6
1653427170000|2022-05-24 21:19:30|134.12|132.72|134.09|132.69|134.14|132.74|134.09|132.69|10
1653427180000|2022-05-24 21:19:40|134.1|132.7|134.1|132.7|134.1|132.7|134.09|132.69|3
1653427190000|2022-05-24 21:19:50|134.09|132.69|134.1|132.7|134.1|132.7|134.09|132.69|2
1653427200000|2022-05-24 21:20:00|134.09|132.69|134.1|132.7|134.1|132.7|134.09|132.69|2
1653427210000|2022-05-24 21:20:10|134.09|132.69|134.17|132.77|134.17|132.77|134.09|132.69|5
1653427220000|2022-05-24 21:20:20|134.18|132.78|134.18|132.78|134.18|132.78|134.18|132.78|1
1653427230000|2022-05-24 21:20:30|134.17|132.77|134.18|132.78|134.18|132.78|134.17|132.77|2
1653427240000|2022-05-24 21:20:40|134.21|132.81|134.19|132.79|134.21|132.81|134.19|132.79|3
1653427250000|2022-05-24 21:20:50|134.18|132.78|134.18|132.78|134.18|132.78|134.18|132.78|1
1653427260000|2022-05-24 21:21:00|134.19|132.79|134.19|132.79|134.19|132.79|134.19|132.79|1
1653427270000|2022-05-24 21:21:10|134.18|132.78|134.19|132.79|134.2|132.8|134.18|132.78|4
1653427310000|2022-05-24 21:21:50|134.18|132.78|134.19|132.79|134.19|132.79|134.18|132.78|2
1653427320000|2022-05-24 21:22:00|134.18|132.78|134.19|132.79|134.19|132.79|134.18|132.78|2
1653427330000|2022-05-24 21:22:10|134.18|132.78|134.18|132.78|134.18|132.78|134.18|132.78|1
1653427380000|2022-05-24 21:23:00|134.17|132.77|134.18|132.78|134.18|132.78|134.17|132.77|2
1653427430000|2022-05-24 21:23:50|134.19|132.79|134.18|132.78|134.19|132.79|134.18|132.78|2
1653427440000|2022-05-24 21:24:00|134.17|132.77|134.18|132.78|134.19|132.79|134.17|132.77|4
1653427450000|2022-05-24 21:24:10|134.19|132.79|134.21|132.81|134.21|132.81|134.18|132.78|4
1653427460000|2022-05-24 21:24:20|134.2|132.8|134.2|132.8|134.2|132.8|134.2|132.8|1
1653427500000|2022-05-24 21:25:00|134.21|132.81|134.19|132.79|134.21|132.81|134.19|132.79|3
1653427510000|2022-05-24 21:25:10|134.2|132.8|134.2|132.8|134.2|132.8|134.2|132.8|1
1653427520000|2022-05-24 21:25:20|134.19|132.79|134.2|132.8|134.2|132.8|134.19|132.79|2
1653427540000|2022-05-24 21:25:40|134.18|132.78|134.16|132.76|134.18|132.78|134.16|132.76|3
1653427550000|2022-05-24 21:25:50|134.15|132.75|134.03|132.63|134.15|132.75|134.03|132.63|4
1653427610000|2022-05-24 21:26:50|134.07|132.67|134.06|132.66|134.07|132.67|134.06|132.66|2
1653427620000|2022-05-24 21:27:00|134.08|132.68|134.08|132.68|134.08|132.68|134.08|132.68|1
1653427630000|2022-05-24 21:27:10|134.09|132.69|134.15|132.75|134.15|132.75|134.09|132.69|6
1653427640000|2022-05-24 21:27:20|134.14|132.74|134.16|132.76|134.16|132.76|134.14|132.74|3
1653427670000|2022-05-24 21:27:50|134.17|132.77|134.17|132.77|134.18|132.78|134.17|132.77|3
1653427680000|2022-05-24 21:28:00|134.18|132.78|134.18|132.78|134.18|132.78|134.18|132.78|1
1653427690000|2022-05-24 21:28:10|134.17|132.77|134.26|132.86|134.26|132.86|134.17|132.77|10
1653427720000|2022-05-24 21:28:40|134.27|132.87|134.29|132.89|134.29|132.89|134.27|132.87|3
1653427770000|2022-05-24 21:29:30|134.31|132.91|134.31|132.91|134.31|132.91|134.31|132.91|1
1653427780000|2022-05-24 21:29:40|134.3|132.9|134.3|132.9|134.3|132.9|134.3|132.9|1
1653427800000|2022-05-24 21:30:00|134.29|132.89|134.35|132.95|134.35|132.95|134.29|132.89|4
1653427810000|2022-05-24 21:30:10|134.36|132.96|134.35|132.95|134.36|132.96|134.34|132.94|6
1653427820000|2022-05-24 21:30:20|134.36|132.96|134.35|132.95|134.36|132.96|134.35|132.95|2
1653427830000|2022-05-24 21:30:30|134.36|132.96|134.35|132.95|134.36|132.96|134.35|132.95|2
1653427850000|2022-05-24 21:30:50|134.33|132.93|134.29|132.89|134.33|132.93|134.28|132.88|6
1653427860000|2022-05-24 21:31:00|134.28|132.88|134.29|132.89|134.31|132.91|134.28|132.88|3
1653427920000|2022-05-24 21:32:00|134.27|132.87|134.29|132.89|134.29|132.89|134.27|132.87|2
1653427960000|2022-05-24 21:32:40|134.31|132.91|134.29|132.89|134.31|132.91|134.27|132.87|3
1653427980000|2022-05-24 21:33:00|134.31|132.91|134.29|132.89|134.31|132.91|134.27|132.87|3
1653427990000|2022-05-24 21:33:10|134.31|132.91|134.29|132.89|134.31|132.91|134.27|132.87|4
1653428010000|2022-05-24 21:33:30|134.28|132.88|134.2|132.8|134.28|132.88|134.2|132.8|4
1653428020000|2022-05-24 21:33:40|134.19|132.79|134.19|132.79|134.19|132.79|134.19|132.79|1
1653428030000|2022-05-24 21:33:50|134.2|132.8|134.19|132.79|134.2|132.8|134.19|132.79|4
1653428040000|2022-05-24 21:34:00|134.18|132.78|134.18|132.78|134.19|132.79|134.18|132.78|3
1653428050000|2022-05-24 21:34:10|134.19|132.79|134.19|132.79|134.19|132.79|134.17|132.77|6
1653428060000|2022-05-24 21:34:20|134.18|132.78|134.18|132.78|134.18|132.78|134.18|132.78|1
1653428070000|2022-05-24 21:34:30|134.17|132.77|134.17|132.77|134.18|132.78|134.16|132.76|5
1653428080000|2022-05-24 21:34:40|134.18|132.78|134.18|132.78|134.19|132.79|134.18|132.78|5
1653428090000|2022-05-24 21:34:50|134.19|132.79|134.18|132.78|134.19|132.79|134.18|132.78|4
1653428100000|2022-05-24 21:35:00|134.19|132.79|134.3|132.9|134.3|132.9|134.17|132.77|9
1653428110000|2022-05-24 21:35:10|134.29|132.89|134.31|132.91|134.31|132.91|134.29|132.89|5
1653428140000|2022-05-24 21:35:40|134.33|132.93|134.37|132.97|134.37|132.97|134.33|132.93|4
1653428150000|2022-05-24 21:35:50|134.4|133|134.4|133|134.4|133|134.4|133|1
1653428160000|2022-05-24 21:36:00|134.42|133.02|134.43|133.03|134.43|133.03|134.42|133.02|2
1653428180000|2022-05-24 21:36:20|134.46|133.06|134.46|133.06|134.46|133.06|134.46|133.06|1
1653428210000|2022-05-24 21:36:50|134.45|133.05|134.37|132.97|134.45|133.05|134.37|132.97|5
1653428220000|2022-05-24 21:37:00|134.36|132.96|134.29|132.89|134.36|132.96|134.26|132.86|13
1653428230000|2022-05-24 21:37:10|134.3|132.9|134.3|132.9|134.3|132.9|134.3|132.9|1
1653428240000|2022-05-24 21:37:20|134.29|132.89|134.29|132.89|134.29|132.89|134.29|132.89|1
1653428250000|2022-05-24 21:37:30|134.28|132.88|134.28|132.88|134.31|132.91|134.28|132.88|6
1653428260000|2022-05-24 21:37:40|134.27|132.87|134.27|132.87|134.28|132.88|134.27|132.87|3
1653428270000|2022-05-24 21:37:50|134.28|132.88|134.28|132.88|134.28|132.88|134.28|132.88|1
1653428280000|2022-05-24 21:38:00|134.27|132.87|134.26|132.86|134.27|132.87|134.26|132.86|2
1653428290000|2022-05-24 21:38:10|134.25|132.85|134.24|132.84|134.25|132.85|134.24|132.84|2
1653428320000|2022-05-24 21:38:40|134.23|132.83|134.23|132.83|134.23|132.83|134.23|132.83|1
1653428330000|2022-05-24 21:38:50|134.22|132.82|134.22|132.82|134.22|132.82|134.22|132.82|1
1653428370000|2022-05-24 21:39:30|134.19|132.79|134.18|132.78|134.19|132.79|134.17|132.77|3
1653428400000|2022-05-24 21:40:00|134.2|132.8|134.18|132.78|134.2|132.8|134.18|132.78|2
1653428410000|2022-05-24 21:40:10|134.17|132.77|134.17|132.77|134.17|132.77|134.17|132.77|1
1653428430000|2022-05-24 21:40:30|134.19|132.79|134.18|132.78|134.19|132.79|134.17|132.77|3
1653428440000|2022-05-24 21:40:40|134.21|132.81|134.28|132.88|134.28|132.88|134.21|132.81|6
1653428450000|2022-05-24 21:40:50|134.29|132.89|134.29|132.89|134.3|132.9|134.28|132.88|4
1653428460000|2022-05-24 21:41:00|134.28|132.88|134.34|132.94|134.34|132.94|134.28|132.88|9
1653428470000|2022-05-24 21:41:10|134.35|132.95|134.35|132.95|134.35|132.95|134.35|132.95|1
1653428500000|2022-05-24 21:41:40|134.34|132.94|134.32|132.92|134.34|132.94|134.32|132.92|3
1653428510000|2022-05-24 21:41:50|134.31|132.91|134.31|132.91|134.31|132.91|134.31|132.91|1
1653428570000|2022-05-24 21:42:50|134.32|132.92|134.32|132.92|134.34|132.94|134.32|132.92|3
1653428610000|2022-05-24 21:43:30|134.34|132.94|134.34|132.94|134.34|132.94|134.34|132.94|1
1653428630000|2022-05-24 21:43:50|134.35|132.95|134.38|132.98|134.38|132.98|134.35|132.95|3
1653428640000|2022-05-24 21:44:00|134.4|133|134.46|133.06|134.46|133.06|134.39|132.99|6
1653428650000|2022-05-24 21:44:10|134.48|133.08|134.49|133.09|134.49|133.09|134.48|133.08|2
1653428660000|2022-05-24 21:44:20|134.48|133.08|134.48|133.08|134.48|133.08|134.48|133.08|1
1653428700000|2022-05-24 21:45:00|134.5|133.1|134.57|133.17|134.57|133.17|134.48|133.08|9
1653428710000|2022-05-24 21:45:10|134.56|133.16|134.57|133.17|134.57|133.17|134.56|133.16|2
1653428720000|2022-05-24 21:45:20|134.58|133.18|134.58|133.18|134.58|133.18|134.58|133.18|1
1653428750000|2022-05-24 21:45:50|134.59|133.19|134.58|133.18|134.59|133.19|134.58|133.18|2
1653428760000|2022-05-24 21:46:00|134.6|133.2|134.59|133.19|134.6|133.2|134.59|133.19|2
1653428770000|2022-05-24 21:46:10|134.58|133.18|134.58|133.18|134.59|133.19|134.58|133.18|3
1653428800000|2022-05-24 21:46:40|134.56|133.16|134.56|133.16|134.56|133.16|134.56|133.16|1
1653428830000|2022-05-24 21:47:10|134.53|133.13|134.53|133.13|134.53|133.13|134.53|133.13|1
1653428860000|2022-05-24 21:47:40|134.51|133.11|134.48|133.08|134.52|133.12|134.48|133.08|6
1653428870000|2022-05-24 21:47:50|134.47|133.07|134.46|133.06|134.47|133.07|134.45|133.05|4
1653428880000|2022-05-24 21:48:00|134.45|133.05|134.45|133.05|134.45|133.05|134.45|133.05|1
1653428890000|2022-05-24 21:48:10|134.46|133.06|134.45|133.05|134.46|133.06|134.45|133.05|2
1653428910000|2022-05-24 21:48:30|134.44|133.04|134.45|133.05|134.47|133.07|134.44|133.04|6
1653428940000|2022-05-24 21:49:00|134.44|133.04|134.43|133.03|134.44|133.04|134.43|133.03|2
1653428980000|2022-05-24 21:49:40|134.44|133.04|134.47|133.07|134.47|133.07|134.44|133.04|4
1653428990000|2022-05-24 21:49:50|134.48|133.08|134.48|133.08|134.48|133.08|134.48|133.08|1
1653429000000|2022-05-24 21:50:00|134.49|133.09|134.5|133.1|134.5|133.1|134.49|133.09|2
1653429040000|2022-05-24 21:50:40|134.49|133.09|134.49|133.09|134.49|133.09|134.49|133.09|1
1653429100000|2022-05-24 21:51:40|134.5|133.1|134.5|133.1|134.5|133.1|134.5|133.1|1
1653429120000|2022-05-24 21:52:00|134.49|133.09|134.49|133.09|134.5|133.1|134.49|133.09|3
1653429130000|2022-05-24 21:52:10|134.5|133.1|134.55|133.15|134.55|133.15|134.49|133.09|10
1653429150000|2022-05-24 21:52:30|134.57|133.17|134.58|133.18|134.58|133.18|134.57|133.17|4
1653429160000|2022-05-24 21:52:40|134.57|133.17|134.57|133.17|134.58|133.18|134.57|133.17|3
1653429190000|2022-05-24 21:53:10|134.58|133.18|134.6|133.2|134.61|133.21|134.58|133.18|4
1653429200000|2022-05-24 21:53:20|134.61|133.21|134.67|133.27|134.67|133.27|134.6|133.2|15
1653429210000|2022-05-24 21:53:30|134.68|133.28|134.67|133.27|134.68|133.28|134.67|133.27|2
1653429220000|2022-05-24 21:53:40|134.68|133.28|134.72|133.32|134.72|133.32|134.68|133.28|5
1653429230000|2022-05-24 21:53:50|134.71|133.31|134.71|133.31|134.71|133.31|134.71|133.31|1
1653429270000|2022-05-24 21:54:30|134.7|133.3|134.69|133.29|134.7|133.3|134.69|133.29|2
1653429280000|2022-05-24 21:54:40|134.68|133.28|134.68|133.28|134.68|133.28|134.68|133.28|1
1653429310000|2022-05-24 21:55:10|134.69|133.29|134.72|133.32|134.72|133.32|134.69|133.29|4
1653429320000|2022-05-24 21:55:20|134.71|133.31|134.71|133.31|134.71|133.31|134.71|133.31|1
1653429330000|2022-05-24 21:55:30|134.7|133.3|134.71|133.31|134.71|133.31|134.7|133.3|2
1653429350000|2022-05-24 21:55:50|134.7|133.3|134.71|133.31|134.71|133.31|134.7|133.3|2
1653429360000|2022-05-24 21:56:00|134.7|133.3|134.7|133.3|134.71|133.31|134.7|133.3|3
1653429370000|2022-05-24 21:56:10|134.71|133.31|135.01|133.61|135.02|133.62|134.71|133.31|13
1653429380000|2022-05-24 21:56:20|135.03|133.63|135.01|133.61|135.03|133.63|135.01|133.61|3
1653429390000|2022-05-24 21:56:30|135|133.6|135.01|133.61|135.01|133.61|135|133.6|4
1653429400000|2022-05-24 21:56:40|135|133.6|135.02|133.62|135.02|133.62|135|133.6|9
1653429410000|2022-05-24 21:56:50|135.01|133.61|135.01|133.61|135.02|133.62|135.01|133.61|3
1653429420000|2022-05-24 21:57:00|135.02|133.62|135.01|133.61|135.02|133.62|135.01|133.61|2
1653429440000|2022-05-24 21:57:20|134.97|133.57|134.9|133.5|134.97|133.57|134.9|133.5|14
1653429450000|2022-05-24 21:57:30|134.89|133.49|134.9|133.5|134.91|133.51|134.89|133.49|7
1653429460000|2022-05-24 21:57:40|134.89|133.49|134.88|133.48|134.89|133.49|134.88|133.48|2
1653429470000|2022-05-24 21:57:50|134.89|133.49|134.88|133.48|134.89|133.49|134.88|133.48|8
1653429480000|2022-05-24 21:58:00|134.89|133.49|134.89|133.49|134.89|133.49|134.87|133.47|5
1653429490000|2022-05-24 21:58:10|134.88|133.48|134.89|133.49|134.89|133.49|134.88|133.48|4
1653429510000|2022-05-24 21:58:30|134.92|133.52|134.98|133.58|134.99|133.59|134.92|133.52|12
1653429520000|2022-05-24 21:58:40|134.99|133.59|134.99|133.59|135|133.6|134.99|133.59|3
1653429540000|2022-05-24 21:59:00|135|133.6|135|133.6|135|133.6|134.99|133.59|3
1653429550000|2022-05-24 21:59:10|134.99|133.59|135|133.6|135|133.6|134.99|133.59|2
1653429570000|2022-05-24 21:59:30|134.99|133.59|135|133.6|135.01|133.61|134.99|133.59|6
1653429580000|2022-05-24 21:59:40|134.99|133.59|135.01|133.61|135.01|133.61|134.99|133.59|3
1653429590000|2022-05-24 21:59:50|135|133.6|135|133.6|135.01|133.61|135|133.6|3
1653429600000|2022-05-24 22:00:00|134.99|133.59|135.12|133.72|135.13|133.73|134.99|133.59|14
1653429610000|2022-05-24 22:00:10|135.13|133.73|135.12|133.72|135.15|133.75|135.12|133.72|7
1653429620000|2022-05-24 22:00:20|135.14|133.74|135.13|133.73|135.14|133.74|135.12|133.72|13
1653429630000|2022-05-24 22:00:30|135.14|133.74|135.13|133.73|135.14|133.74|135.12|133.72|7
1653429640000|2022-05-24 22:00:40|135.16|133.76|135.51|134.11|135.52|134.12|135.16|133.76|19
1653429650000|2022-05-24 22:00:50|135.5|134.1|135.48|134.08|135.5|134.1|135.47|134.07|7
1653429660000|2022-05-24 22:01:00|135.45|134.05|135.38|133.98|135.45|134.05|135.37|133.97|9
1653429670000|2022-05-24 22:01:10|135.39|133.99|135.28|133.88|135.39|133.99|135.28|133.88|11
1653429680000|2022-05-24 22:01:20|135.29|133.89|135.19|133.79|135.29|133.89|135.19|133.79|10
1653429690000|2022-05-24 22:01:30|135.2|133.8|135.2|133.8|135.21|133.81|135.19|133.79|4
1653429700000|2022-05-24 22:01:40|135.21|133.81|135.2|133.8|135.21|133.81|135.2|133.8|2
1653429710000|2022-05-24 22:01:50|135.21|133.81|135.2|133.8|135.21|133.81|135.19|133.79|4
1653429720000|2022-05-24 22:02:00|135.19|133.79|134.93|133.53|135.2|133.8|134.93|133.53|12
1653429730000|2022-05-24 22:02:10|134.91|133.51|134.8|133.4|134.91|133.51|134.78|133.38|12
1653429740000|2022-05-24 22:02:20|134.81|133.41|134.78|133.38|134.81|133.41|134.75|133.35|7
1653429750000|2022-05-24 22:02:30|134.79|133.39|134.8|133.4|134.8|133.4|134.78|133.38|3
1653429770000|2022-05-24 22:02:50|134.81|133.41|134.81|133.41|134.81|133.41|134.8|133.4|3
1653429780000|2022-05-24 22:03:00|134.79|133.39|134.78|133.38|134.79|133.39|134.78|133.38|4
1653429800000|2022-05-24 22:03:20|134.77|133.37|134.78|133.38|134.78|133.38|134.77|133.37|4
1653429810000|2022-05-24 22:03:30|134.77|133.37|134.79|133.39|134.79|133.39|134.76|133.36|4
1653429840000|2022-05-24 22:04:00|134.78|133.38|134.76|133.36|134.78|133.38|134.76|133.36|2
1653429850000|2022-05-24 22:04:10|134.78|133.38|134.78|133.38|134.78|133.38|134.78|133.38|1
1653429880000|2022-05-24 22:04:40|134.76|133.36|134.79|133.39|134.79|133.39|134.76|133.36|2
1653429890000|2022-05-24 22:04:50|134.78|133.38|134.78|133.38|134.78|133.38|134.78|133.38|1
1653429900000|2022-05-24 22:05:00|134.76|133.36|134.84|133.44|134.85|133.45|134.76|133.36|8
1653429910000|2022-05-24 22:05:10|134.85|133.45|134.97|133.57|134.97|133.57|134.85|133.45|13
1653429920000|2022-05-24 22:05:20|134.96|133.56|134.96|133.56|134.98|133.58|134.96|133.56|5
1653429930000|2022-05-24 22:05:30|134.95|133.55|134.94|133.54|134.95|133.55|134.94|133.54|2
1653429940000|2022-05-24 22:05:40|134.95|133.55|134.94|133.54|134.95|133.55|134.94|133.54|2
1653429960000|2022-05-24 22:06:00|134.95|133.55|134.9|133.5|134.95|133.55|134.89|133.49|6
1653429970000|2022-05-24 22:06:10|134.89|133.49|134.89|133.49|134.9|133.5|134.89|133.49|3
1653429980000|2022-05-24 22:06:20|134.9|133.5|134.9|133.5|134.9|133.5|134.9|133.5|1
1653430000000|2022-05-24 22:06:40|134.89|133.49|134.88|133.48|134.91|133.51|134.88|133.48|5
1653430010000|2022-05-24 22:06:50|134.89|133.49|134.89|133.49|134.9|133.5|134.89|133.49|3
1653430020000|2022-05-24 22:07:00|134.9|133.5|134.9|133.5|134.9|133.5|134.88|133.48|9
1653430030000|2022-05-24 22:07:10|134.89|133.49|134.89|133.49|134.89|133.49|134.89|133.49|1
1653430040000|2022-05-24 22:07:20|134.9|133.5|134.89|133.49|134.9|133.5|134.89|133.49|2
1653430050000|2022-05-24 22:07:30|134.9|133.5|134.89|133.49|134.9|133.5|134.89|133.49|4
1653430060000|2022-05-24 22:07:40|134.9|133.5|134.98|133.58|134.98|133.58|134.9|133.5|13
1653430070000|2022-05-24 22:07:50|134.97|133.57|134.98|133.58|134.98|133.58|134.97|133.57|4
1653430080000|2022-05-24 22:08:00|134.97|133.57|134.98|133.58|134.98|133.58|134.97|133.57|2
1653430090000|2022-05-24 22:08:10|134.97|133.57|134.98|133.58|134.98|133.58|134.97|133.57|2
1653430100000|2022-05-24 22:08:20|134.97|133.57|135|133.6|135.01|133.61|134.97|133.57|12
1653430110000|2022-05-24 22:08:30|135.01|133.61|135|133.6|135.01|133.61|135|133.6|16
1653430120000|2022-05-24 22:08:40|135.01|133.61|135|133.6|135.01|133.61|135|133.6|6
1653430130000|2022-05-24 22:08:50|134.99|133.59|134.99|133.59|135.01|133.61|134.99|133.59|9
1653430140000|2022-05-24 22:09:00|135|133.6|135|133.6|135.01|133.61|134.98|133.58|14
1653430150000|2022-05-24 22:09:10|135.01|133.61|135.07|133.67|135.07|133.67|135.01|133.61|5
1653430160000|2022-05-24 22:09:20|135.06|133.66|135.07|133.67|135.07|133.67|135.06|133.66|2
1653430170000|2022-05-24 22:09:30|135.08|133.68|135.07|133.67|135.08|133.68|135.07|133.67|2
1653430180000|2022-05-24 22:09:40|135.08|133.68|135.07|133.67|135.08|133.68|135.07|133.67|2
1653430190000|2022-05-24 22:09:50|135.06|133.66|135.06|133.66|135.07|133.67|135.06|133.66|3
1653430200000|2022-05-24 22:10:00|135.07|133.67|135.07|133.67|135.07|133.67|135.06|133.66|7
1653430210000|2022-05-24 22:10:10|135.06|133.66|135.07|133.67|135.07|133.67|135.06|133.66|2
1653430220000|2022-05-24 22:10:20|135.08|133.68|135.09|133.69|135.09|133.69|135.07|133.67|6
1653430230000|2022-05-24 22:10:30|135.1|133.7|135.17|133.77|135.17|133.77|135.09|133.69|16
1653430240000|2022-05-24 22:10:40|135.18|133.78|135.19|133.79|135.19|133.79|135.17|133.77|15
1653430250000|2022-05-24 22:10:50|135.18|133.78|135.2|133.8|135.2|133.8|135.18|133.78|4
1653430260000|2022-05-24 22:11:00|135.19|133.79|135.2|133.8|135.21|133.81|135.19|133.79|5
1653430270000|2022-05-24 22:11:10|135.19|133.79|135.18|133.78|135.2|133.8|135.18|133.78|12
1653430280000|2022-05-24 22:11:20|135.19|133.79|135.27|133.87|135.29|133.89|135.19|133.79|10
1653430290000|2022-05-24 22:11:30|135.28|133.88|135.29|133.89|135.3|133.9|135.28|133.88|9
1653430300000|2022-05-24 22:11:40|135.27|133.87|135.29|133.89|135.29|133.89|135.27|133.87|3
1653430310000|2022-05-24 22:11:50|135.28|133.88|135.29|133.89|135.29|133.89|135.28|133.88|2
1653430320000|2022-05-24 22:12:00|135.3|133.9|135.38|133.98|135.38|133.98|135.29|133.89|13
1653430330000|2022-05-24 22:12:10|135.37|133.97|135.38|133.98|135.38|133.98|135.37|133.97|2
1653430340000|2022-05-24 22:12:20|135.39|133.99|135.38|133.98|135.39|133.99|135.37|133.97|8
1653430350000|2022-05-24 22:12:30|135.39|133.99|135.39|133.99|135.39|133.99|135.37|133.97|12
1653430360000|2022-05-24 22:12:40|135.38|133.98|135.39|133.99|135.39|133.99|135.37|133.97|8
1653430370000|2022-05-24 22:12:50|135.37|133.97|135.4|134|135.4|134|135.37|133.97|4
1653430380000|2022-05-24 22:13:00|135.41|134.01|135.46|134.06|135.46|134.06|135.4|134|10
1653430420000|2022-05-24 22:13:40|135.44|134.04|135.44|134.04|135.45|134.05|135.43|134.03|6
1653430450000|2022-05-24 22:14:10|135.45|134.05|135.44|134.04|135.46|134.06|135.44|134.04|12
1653430460000|2022-05-24 22:14:20|135.45|134.05|135.44|134.04|135.46|134.06|135.44|134.04|8
1653430470000|2022-05-24 22:14:30|135.45|134.05|135.45|134.05|135.46|134.06|135.44|134.04|15
1653430500000|2022-05-24 22:15:00|135.46|134.06|135.46|134.06|135.46|134.06|135.46|134.06|1
1653430510000|2022-05-24 22:15:10|135.47|134.07|135.48|134.08|135.48|134.08|135.47|134.07|2
1653430530000|2022-05-24 22:15:30|135.49|134.09|135.49|134.09|135.5|134.1|135.47|134.07|7
1653430540000|2022-05-24 22:15:40|135.5|134.1|135.53|134.13|135.53|134.13|135.49|134.09|17
1653430550000|2022-05-24 22:15:50|135.51|134.11|135.51|134.11|135.53|134.13|135.5|134.1|15
1653430560000|2022-05-24 22:16:00|135.52|134.12|135.53|134.13|135.53|134.13|135.51|134.11|16
1653430570000|2022-05-24 22:16:10|135.52|134.12|135.55|134.15|135.57|134.17|135.52|134.12|16
1653430580000|2022-05-24 22:16:20|135.56|134.16|135.57|134.17|135.58|134.18|135.55|134.15|9
1653430590000|2022-05-24 22:16:30|135.55|134.15|135.57|134.17|135.57|134.17|135.55|134.15|6
1653430600000|2022-05-24 22:16:40|135.58|134.18|135.69|134.29|135.71|134.31|135.58|134.18|16
1653430610000|2022-05-24 22:16:50|135.7|134.3|135.72|134.32|135.72|134.32|135.69|134.29|15
1653430620000|2022-05-24 22:17:00|135.7|134.3|135.7|134.3|135.72|134.32|135.69|134.29|14
1653430630000|2022-05-24 22:17:10|135.68|134.28|135.64|134.24|135.68|134.28|135.63|134.23|15
1653430640000|2022-05-24 22:17:20|135.65|134.25|135.63|134.23|135.65|134.25|135.62|134.22|10
1653430650000|2022-05-24 22:17:30|135.62|134.22|135.63|134.23|135.63|134.23|135.62|134.22|4
1653430660000|2022-05-24 22:17:40|135.61|134.21|135.63|134.23|135.64|134.24|135.61|134.21|14
1653430670000|2022-05-24 22:17:50|135.66|134.26|135.66|134.26|135.66|134.26|135.66|134.26|1
1653430680000|2022-05-24 22:18:00|135.67|134.27|135.59|134.19|135.67|134.27|135.59|134.19|5
1653430700000|2022-05-24 22:18:20|135.58|134.18|135.59|134.19|135.59|134.19|135.58|134.18|4
1653430710000|2022-05-24 22:18:30|135.58|134.18|135.59|134.19|135.59|134.19|135.58|134.18|8
1653430720000|2022-05-24 22:18:40|135.58|134.18|135.59|134.19|135.6|134.2|135.58|134.18|5
1653430730000|2022-05-24 22:18:50|135.6|134.2|135.48|134.08|135.6|134.2|135.48|134.08|11
1653430740000|2022-05-24 22:19:00|135.49|134.09|135.35|133.95|135.49|134.09|135.35|133.95|11
1653430750000|2022-05-24 22:19:10|135.34|133.94|135.19|133.79|135.37|133.97|135.18|133.78|16
1653430760000|2022-05-24 22:19:20|135.18|133.78|135.18|133.78|135.19|133.79|135.18|133.78|3
1653430770000|2022-05-24 22:19:30|135.2|133.8|135.17|133.77|135.2|133.8|135.16|133.76|6
1653430780000|2022-05-24 22:19:40|135.18|133.78|135.19|133.79|135.19|133.79|135.18|133.78|4
1653430790000|2022-05-24 22:19:50|135.24|133.84|135.4|134|135.41|134.01|135.24|133.84|10
1653430800000|2022-05-24 22:20:00|135.39|133.99|135.4|134|135.41|134.01|135.39|133.99|4
1653430820000|2022-05-24 22:20:20|135.39|133.99|135.4|134|135.4|134|135.39|133.99|2
1653430830000|2022-05-24 22:20:30|135.39|133.99|135.39|133.99|135.4|134|135.38|133.98|5
1653430840000|2022-05-24 22:20:40|135.38|133.98|135.38|133.98|135.39|133.99|135.38|133.98|3
1653430860000|2022-05-24 22:21:00|135.41|134.01|135.31|133.91|135.41|134.01|135.31|133.91|10
1653430870000|2022-05-24 22:21:10|135.3|133.9|135.29|133.89|135.3|133.9|135.29|133.89|2
1653430880000|2022-05-24 22:21:20|135.31|133.91|135.29|133.89|135.31|133.91|135.29|133.89|5
1653430890000|2022-05-24 22:21:30|135.28|133.88|135.27|133.87|135.28|133.88|135.26|133.86|5
1653430900000|2022-05-24 22:21:40|135.25|133.85|135.25|133.85|135.26|133.86|135.25|133.85|3
1653430910000|2022-05-24 22:21:50|135.26|133.86|135.39|133.99|135.4|134|135.26|133.86|13
1653430920000|2022-05-24 22:22:00|135.4|134|135.4|134|135.45|134.05|135.39|133.99|14
1653430930000|2022-05-24 22:22:10|135.39|133.99|135.39|133.99|135.39|133.99|135.39|133.99|1
1653430950000|2022-05-24 22:22:30|135.38|133.98|135.33|133.93|135.38|133.98|135.33|133.93|4
1653430960000|2022-05-24 22:22:40|135.34|133.94|135.33|133.93|135.34|133.94|135.33|133.93|2
1653430980000|2022-05-24 22:23:00|135.34|133.94|135.37|133.97|135.38|133.98|135.34|133.94|6
1653430990000|2022-05-24 22:23:10|135.36|133.96|135.29|133.89|135.36|133.96|135.28|133.88|11
1653431010000|2022-05-24 22:23:30|135.28|133.88|135.3|133.9|135.31|133.91|135.28|133.88|4
1653431020000|2022-05-24 22:23:40|135.31|133.91|135.29|133.89|135.31|133.91|135.29|133.89|8
1653431030000|2022-05-24 22:23:50|135.3|133.9|135.29|133.89|135.3|133.9|135.29|133.89|2
1653431040000|2022-05-24 22:24:00|135.28|133.88|135.28|133.88|135.28|133.88|135.28|133.88|1
1653431050000|2022-05-24 22:24:10|135.29|133.89|135.21|133.81|135.29|133.89|135.21|133.81|9
1653431060000|2022-05-24 22:24:20|135.2|133.8|135.2|133.8|135.21|133.81|135.19|133.79|4
1653431070000|2022-05-24 22:24:30|135.19|133.79|135.1|133.7|135.19|133.79|135.1|133.7|7
1653431080000|2022-05-24 22:24:40|135.15|133.75|135.19|133.79|135.19|133.79|135.15|133.75|4
1653431100000|2022-05-24 22:25:00|135.18|133.78|135.18|133.78|135.18|133.78|135.18|133.78|1
1653431110000|2022-05-24 22:25:10|135.19|133.79|135.19|133.79|135.19|133.79|135.18|133.78|5
1653431120000|2022-05-24 22:25:20|135.17|133.77|135.1|133.7|135.17|133.77|135.09|133.69|10
1653431130000|2022-05-24 22:25:30|135.09|133.69|134.99|133.59|135.09|133.69|134.98|133.58|8
1653431150000|2022-05-24 22:25:50|135.03|133.63|135.07|133.67|135.07|133.67|135.03|133.63|3
1653431160000|2022-05-24 22:26:00|135.06|133.66|135.03|133.63|135.06|133.66|135.03|133.63|3
1653431170000|2022-05-24 22:26:10|135.04|133.64|135.06|133.66|135.07|133.67|135.04|133.64|4
1653431180000|2022-05-24 22:26:20|135.07|133.67|135.09|133.69|135.09|133.69|135.06|133.66|7
1653431190000|2022-05-24 22:26:30|135.08|133.68|135.1|133.7|135.1|133.7|135.07|133.67|5
1653431200000|2022-05-24 22:26:40|135.09|133.69|135.07|133.67|135.09|133.69|135.07|133.67|3
1653431210000|2022-05-24 22:26:50|135.08|133.68|135.08|133.68|135.08|133.68|135.07|133.67|3
1653431220000|2022-05-24 22:27:00|135.09|133.69|135.08|133.68|135.13|133.73|135.07|133.67|8
1653431240000|2022-05-24 22:27:20|135.09|133.69|135.09|133.69|135.09|133.69|135.09|133.69|1
1653431250000|2022-05-24 22:27:30|135.07|133.67|135.01|133.61|135.07|133.67|135.01|133.61|5
1653431260000|2022-05-24 22:27:40|135|133.6|135|133.6|135.01|133.61|135|133.6|3
1653431270000|2022-05-24 22:27:50|134.99|133.59|134.98|133.58|134.99|133.59|134.98|133.58|2
1653431280000|2022-05-24 22:28:00|134.99|133.59|134.99|133.59|134.99|133.59|134.98|133.58|3
1653431290000|2022-05-24 22:28:10|135|133.6|135.01|133.61|135.01|133.61|134.99|133.59|3
1653431300000|2022-05-24 22:28:20|135.02|133.62|135.05|133.65|135.09|133.69|135|133.6|14
1653431310000|2022-05-24 22:28:30|135.06|133.66|135.08|133.68|135.08|133.68|135.05|133.65|4
1653431320000|2022-05-24 22:28:40|135.07|133.67|134.99|133.59|135.07|133.67|134.99|133.59|7
1653431330000|2022-05-24 22:28:50|134.98|133.58|134.97|133.57|134.98|133.58|134.95|133.55|8
1653431340000|2022-05-24 22:29:00|134.98|133.58|134.99|133.59|134.99|133.59|134.97|133.57|4
1653431350000|2022-05-24 22:29:10|134.97|133.57|135|133.6|135.01|133.61|134.97|133.57|5
1653431370000|2022-05-24 22:29:30|134.99|133.59|135|133.6|135|133.6|134.99|133.59|4
1653431380000|2022-05-24 22:29:40|134.99|133.59|135|133.6|135|133.6|134.99|133.59|2
1653431390000|2022-05-24 22:29:50|134.99|133.59|135|133.6|135|133.6|134.99|133.59|2
1653431400000|2022-05-24 22:30:00|135.01|133.61|135|133.6|135.01|133.61|135|133.6|2
1653431420000|2022-05-24 22:30:20|134.97|133.57|134.91|133.51|134.97|133.57|134.9|133.5|7
1653431430000|2022-05-24 22:30:30|134.9|133.5|134.94|133.54|134.97|133.57|134.9|133.5|6
1653431440000|2022-05-24 22:30:40|134.95|133.55|134.94|133.54|134.95|133.55|134.94|133.54|2
1653431450000|2022-05-24 22:30:50|134.95|133.55|134.95|133.55|134.95|133.55|134.94|133.54|7
1653431460000|2022-05-24 22:31:00|134.96|133.56|134.95|133.55|134.96|133.56|134.94|133.54|4
1653431470000|2022-05-24 22:31:10|134.94|133.54|134.97|133.57|134.97|133.57|134.94|133.54|9
1653431500000|2022-05-24 22:31:40|134.98|133.58|134.98|133.58|134.98|133.58|134.98|133.58|1
1653431510000|2022-05-24 22:31:50|134.96|133.56|134.96|133.56|134.97|133.57|134.95|133.55|17
1653431520000|2022-05-24 22:32:00|134.95|133.55|134.97|133.57|134.97|133.57|134.95|133.55|3
1653431530000|2022-05-24 22:32:10|134.96|133.56|135|133.6|135|133.6|134.94|133.54|21
1653431540000|2022-05-24 22:32:20|134.99|133.59|135.01|133.61|135.01|133.61|134.99|133.59|23
1653431550000|2022-05-24 22:32:30|135|133.6|135|133.6|135.01|133.61|134.99|133.59|25
1653431560000|2022-05-24 22:32:40|134.99|133.59|135|133.6|135|133.6|134.99|133.59|16
1653431570000|2022-05-24 22:32:50|134.99|133.59|134.95|133.55|134.99|133.59|134.95|133.55|6
1653431580000|2022-05-24 22:33:00|134.93|133.53|134.97|133.57|134.97|133.57|134.93|133.53|6
1653431590000|2022-05-24 22:33:10|134.95|133.55|134.96|133.56|134.97|133.57|134.95|133.55|4
1653431630000|2022-05-24 22:33:50|134.95|133.55|134.95|133.55|134.95|133.55|134.95|133.55|1
1653431640000|2022-05-24 22:34:00|134.96|133.56|134.97|133.57|134.98|133.58|134.94|133.54|12
1653431650000|2022-05-24 22:34:10|134.98|133.58|134.97|133.57|134.98|133.58|134.97|133.57|4
1653431660000|2022-05-24 22:34:20|134.98|133.58|134.97|133.57|134.98|133.58|134.96|133.56|26
1653431670000|2022-05-24 22:34:30|134.96|133.56|134.97|133.57|134.97|133.57|134.96|133.56|8
1653431680000|2022-05-24 22:34:40|134.96|133.56|134.96|133.56|134.97|133.57|134.95|133.55|17
1653431690000|2022-05-24 22:34:50|134.97|133.57|134.97|133.57|134.98|133.58|134.96|133.56|7
1653431700000|2022-05-24 22:35:00|134.96|133.56|134.98|133.58|134.98|133.58|134.95|133.55|25
1653431710000|2022-05-24 22:35:10|134.97|133.57|134.98|133.58|134.99|133.59|134.97|133.57|9
1653431720000|2022-05-24 22:35:20|134.97|133.57|134.98|133.58|134.99|133.59|134.97|133.57|4
1653431750000|2022-05-24 22:35:50|134.99|133.59|134.99|133.59|134.99|133.59|134.99|133.59|1
1653431760000|2022-05-24 22:36:00|134.98|133.58|134.99|133.59|135|133.6|134.98|133.58|4
1653431770000|2022-05-24 22:36:10|135|133.6|135.05|133.65|135.06|133.66|135|133.6|7
1653431780000|2022-05-24 22:36:20|135.04|133.64|135|133.6|135.07|133.67|134.99|133.59|27
1653431790000|2022-05-24 22:36:30|135.01|133.61|135.04|133.64|135.05|133.65|135.01|133.61|5
1653431800000|2022-05-24 22:36:40|135.03|133.63|134.95|133.55|135.03|133.63|134.95|133.55|10
1653431810000|2022-05-24 22:36:50|134.93|133.53|134.9|133.5|134.93|133.53|134.88|133.48|9
1653431820000|2022-05-24 22:37:00|134.89|133.49|134.89|133.49|134.9|133.5|134.87|133.47|7
1653431830000|2022-05-24 22:37:10|134.9|133.5|134.9|133.5|134.9|133.5|134.88|133.48|5
1653431840000|2022-05-24 22:37:20|134.89|133.49|134.8|133.4|134.89|133.49|134.8|133.4|8
1653431880000|2022-05-24 22:38:00|134.86|133.46|134.89|133.49|134.89|133.49|134.86|133.46|8
1653431900000|2022-05-24 22:38:20|134.9|133.5|134.9|133.5|134.91|133.51|134.89|133.49|8
1653431910000|2022-05-24 22:38:30|134.89|133.49|134.97|133.57|134.97|133.57|134.89|133.49|11
1653431920000|2022-05-24 22:38:40|134.96|133.56|134.96|133.56|134.97|133.57|134.96|133.56|5
1653431940000|2022-05-24 22:39:00|134.98|133.58|134.99|133.59|135|133.6|134.98|133.58|6
1653431960000|2022-05-24 22:39:20|135|133.6|134.99|133.59|135|133.6|134.98|133.58|5
1653432000000|2022-05-24 22:40:00|135|133.6|134.99|133.59|135|133.6|134.99|133.59|2
1653432010000|2022-05-24 22:40:10|135|133.6|135|133.6|135|133.6|134.99|133.59|3
1653432030000|2022-05-24 22:40:30|135.01|133.61|135.09|133.69|135.09|133.69|135.01|133.61|4
1653432040000|2022-05-24 22:40:40|135.08|133.68|135.04|133.64|135.08|133.68|135.04|133.64|11
1653432050000|2022-05-24 22:40:50|135.06|133.66|135.06|133.66|135.06|133.66|135.05|133.65|3
1653432060000|2022-05-24 22:41:00|135.07|133.67|135.05|133.65|135.07|133.67|135.05|133.65|2
1653432070000|2022-05-24 22:41:10|135.03|133.63|134.97|133.57|135.03|133.63|134.96|133.56|7
1653432100000|2022-05-24 22:41:40|134.96|133.56|134.95|133.55|134.96|133.56|134.94|133.54|4
1653432120000|2022-05-24 22:42:00|134.94|133.54|134.95|133.55|134.95|133.55|134.94|133.54|2
1653432130000|2022-05-24 22:42:10|134.96|133.56|134.95|133.55|134.96|133.56|134.95|133.55|4
1653432140000|2022-05-24 22:42:20|134.96|133.56|134.96|133.56|134.97|133.57|134.94|133.54|6
1653432150000|2022-05-24 22:42:30|134.95|133.55|134.95|133.55|134.96|133.56|134.95|133.55|3
1653432160000|2022-05-24 22:42:40|134.93|133.53|134.93|133.53|134.93|133.53|134.93|133.53|1
1653432170000|2022-05-24 22:42:50|134.92|133.52|134.92|133.52|134.92|133.52|134.91|133.51|3
1653432180000|2022-05-24 22:43:00|134.91|133.51|134.92|133.52|134.92|133.52|134.91|133.51|12
1653432190000|2022-05-24 22:43:10|134.91|133.51|134.91|133.51|134.92|133.52|134.91|133.51|23
1653432200000|2022-05-24 22:43:20|134.92|133.52|134.91|133.51|134.92|133.52|134.91|133.51|6
1653432210000|2022-05-24 22:43:30|134.92|133.52|134.99|133.59|135|133.6|134.92|133.52|7
1653432220000|2022-05-24 22:43:40|135|133.6|135|133.6|135|133.6|135|133.6|1
1653432240000|2022-05-24 22:44:00|134.99|133.59|135|133.6|135|133.6|134.99|133.59|2
1653432270000|2022-05-24 22:44:30|134.99|133.59|135|133.6|135|133.6|134.98|133.58|4
1653432280000|2022-05-24 22:44:40|134.99|133.59|135|133.6|135|133.6|134.99|133.59|2
1653432290000|2022-05-24 22:44:50|135.01|133.61|135|133.6|135.01|133.61|135|133.6|4
1653432300000|2022-05-24 22:45:00|135.01|133.61|135|133.6|135.01|133.61|135|133.6|2
1653432320000|2022-05-24 22:45:20|135.01|133.61|135.01|133.61|135.01|133.61|135.01|133.61|1
1653432330000|2022-05-24 22:45:30|135|133.6|135.1|133.7|135.1|133.7|135|133.6|8
1653432340000|2022-05-24 22:45:40|135.09|133.69|135.11|133.71|135.11|133.71|135.09|133.69|3
1653432350000|2022-05-24 22:45:50|135.1|133.7|135.1|133.7|135.12|133.72|135.1|133.7|3
1653432360000|2022-05-24 22:46:00|135.09|133.69|135.01|133.61|135.09|133.69|135.01|133.61|4
1653432370000|2022-05-24 22:46:10|135.02|133.62|135.02|133.62|135.03|133.63|135.02|133.62|3
1653432380000|2022-05-24 22:46:20|135.03|133.63|135.01|133.61|135.03|133.63|135.01|133.61|3
1653432390000|2022-05-24 22:46:30|135.03|133.63|135.02|133.62|135.03|133.63|135.02|133.62|4
1653432420000|2022-05-24 22:47:00|135.03|133.63|135.02|133.62|135.03|133.63|135.02|133.62|2
1653432430000|2022-05-24 22:47:10|135.03|133.63|135.02|133.62|135.03|133.63|135.02|133.62|4
1653432440000|2022-05-24 22:47:20|135.03|133.63|135.05|133.65|135.08|133.68|135.02|133.62|8
1653432450000|2022-05-24 22:47:30|135.04|133.64|135.11|133.71|135.14|133.74|135.04|133.64|11
1653432460000|2022-05-24 22:47:40|135.1|133.7|135.11|133.71|135.11|133.71|135.1|133.7|2
1653432480000|2022-05-24 22:48:00|135.12|133.72|135.11|133.71|135.12|133.72|135.11|133.71|2
1653432490000|2022-05-24 22:48:10|135.12|133.72|135.1|133.7|135.12|133.72|135.09|133.69|4
1653432540000|2022-05-24 22:49:00|135.11|133.71|135.11|133.71|135.11|133.71|135.11|133.71|1
1653432550000|2022-05-24 22:49:10|135.1|133.7|135.08|133.68|135.1|133.7|135.08|133.68|4
1653432560000|2022-05-24 22:49:20|135.09|133.69|135.08|133.68|135.09|133.69|135.08|133.68|2
1653432580000|2022-05-24 22:49:40|135.07|133.67|135.06|133.66|135.07|133.67|135.05|133.65|3
1653432590000|2022-05-24 22:49:50|135.07|133.67|134.99|133.59|135.07|133.67|134.99|133.59|7
1653432660000|2022-05-24 22:51:00|134.98|133.58|134.99|133.59|134.99|133.59|134.98|133.58|2
1653432670000|2022-05-24 22:51:10|134.98|133.58|134.97|133.57|134.98|133.58|134.97|133.57|4
1653432680000|2022-05-24 22:51:20|134.99|133.59|134.99|133.59|134.99|133.59|134.98|133.58|5
1653432700000|2022-05-24 22:51:40|134.98|133.58|135.02|133.62|135.03|133.63|134.98|133.58|8
1653432710000|2022-05-24 22:51:50|135.03|133.63|135.02|133.62|135.03|133.63|135.01|133.61|4
1653432720000|2022-05-24 22:52:00|135.01|133.61|135.02|133.62|135.03|133.63|135.01|133.61|3
1653432780000|2022-05-24 22:53:00|135.03|133.63|135.03|133.63|135.03|133.63|135.03|133.63|1
1653432790000|2022-05-24 22:53:10|135.02|133.62|135.05|133.65|135.05|133.65|135.02|133.62|2
1653432800000|2022-05-24 22:53:20|135.02|133.62|135.01|133.61|135.02|133.62|135.01|133.61|2
1653432810000|2022-05-24 22:53:30|135.02|133.62|135.11|133.71|135.11|133.71|135.02|133.62|7
1653432820000|2022-05-24 22:53:40|135.1|133.7|135.11|133.71|135.11|133.71|135.1|133.7|2
1653432830000|2022-05-24 22:53:50|135.12|133.72|135.12|133.72|135.12|133.72|135.12|133.72|1
1653432840000|2022-05-24 22:54:00|135.13|133.73|135.12|133.72|135.16|133.76|135.12|133.72|5
1653432850000|2022-05-24 22:54:10|135.13|133.73|135.11|133.71|135.13|133.73|135.11|133.71|7
1653432860000|2022-05-24 22:54:20|135.12|133.72|135.2|133.8|135.21|133.81|135.12|133.72|9
1653432870000|2022-05-24 22:54:30|135.21|133.81|135.29|133.89|135.29|133.89|135.21|133.81|9
1653432880000|2022-05-24 22:54:40|135.3|133.9|135.46|134.06|135.46|134.06|135.3|133.9|6
1653432890000|2022-05-24 22:54:50|135.47|134.07|135.51|134.11|135.51|134.11|135.46|134.06|7
1653432910000|2022-05-24 22:55:10|135.5|134.1|135.41|134.01|135.5|134.1|135.4|134|5
1653432930000|2022-05-24 22:55:30|135.42|134.02|135.48|134.08|135.49|134.09|135.42|134.02|5
1653432940000|2022-05-24 22:55:40|135.47|134.07|135.49|134.09|135.5|134.1|135.47|134.07|7
1653432950000|2022-05-24 22:55:50|135.48|134.08|135.41|134.01|135.48|134.08|135.41|134.01|5
1653432960000|2022-05-24 22:56:00|135.4|134|135.39|133.99|135.41|134.01|135.39|133.99|3
1653432970000|2022-05-24 22:56:10|135.4|134|135.36|133.96|135.4|134|135.36|133.96|4
1653432980000|2022-05-24 22:56:20|135.37|133.97|135.36|133.96|135.37|133.97|135.36|133.96|2
1653433000000|2022-05-24 22:56:40|135.35|133.95|135.31|133.91|135.36|133.96|135.31|133.91|4
1653433020000|2022-05-24 22:57:00|135.32|133.92|135.32|133.92|135.35|133.95|135.32|133.92|4
1653433030000|2022-05-24 22:57:10|135.31|133.91|135.32|133.92|135.32|133.92|135.31|133.91|2
1653433060000|2022-05-24 22:57:40|135.31|133.91|135.31|133.91|135.31|133.91|135.31|133.91|1
1653433070000|2022-05-24 22:57:50|135.32|133.92|135.32|133.92|135.32|133.92|135.32|133.92|1
1653433080000|2022-05-24 22:58:00|135.33|133.93|135.32|133.92|135.33|133.93|135.32|133.92|2
1653433090000|2022-05-24 22:58:10|135.33|133.93|135.32|133.92|135.33|133.93|135.32|133.92|2
1653433110000|2022-05-24 22:58:30|135.31|133.91|135.31|133.91|135.31|133.91|135.31|133.91|1
1653433120000|2022-05-24 22:58:40|135.32|133.92|135.32|133.92|135.33|133.93|135.32|133.92|3
1653433130000|2022-05-24 22:58:50|135.33|133.93|135.33|133.93|135.33|133.93|135.33|133.93|1
1653433140000|2022-05-24 22:59:00|135.31|133.91|135.32|133.92|135.32|133.92|135.31|133.91|2
1653433180000|2022-05-24 22:59:40|135.34|133.94|135.41|134.01|135.42|134.02|135.34|133.94|6
1653433190000|2022-05-24 22:59:50|135.42|134.02|135.42|134.02|135.42|134.02|135.42|134.02|1
1653433200000|2022-05-24 23:00:00|135.41|134.01|135.5|134.1|135.5|134.1|135.41|134.01|12
1653433210000|2022-05-24 23:00:10|135.49|134.09|135.65|134.25|135.65|134.25|135.49|134.09|11
1653433220000|2022-05-24 23:00:20|135.67|134.27|135.68|134.28|135.72|134.32|135.67|134.27|11
1653433230000|2022-05-24 23:00:30|135.67|134.27|135.57|134.17|135.67|134.27|135.57|134.17|7
1653433240000|2022-05-24 23:00:40|135.59|134.19|135.58|134.18|135.6|134.2|135.57|134.17|9
1653433250000|2022-05-24 23:00:50|135.61|134.21|135.62|134.22|135.62|134.22|135.61|134.21|10
1653433260000|2022-05-24 23:01:00|135.61|134.21|135.4|134|135.61|134.21|135.39|133.99|11
1653433270000|2022-05-24 23:01:10|135.41|134.01|135.4|134|135.41|134.01|135.4|134|4
1653433280000|2022-05-24 23:01:20|135.39|133.99|135.4|134|135.4|134|135.39|133.99|2
1653433290000|2022-05-24 23:01:30|135.39|133.99|135.38|133.98|135.39|133.99|135.38|133.98|6
1653433300000|2022-05-24 23:01:40|135.39|133.99|135.38|133.98|135.39|133.99|135.38|133.98|2
1653433310000|2022-05-24 23:01:50|135.39|133.99|135.51|134.11|135.51|134.11|135.39|133.99|7
1653433320000|2022-05-24 23:02:00|135.53|134.13|135.53|134.13|135.53|134.13|135.53|134.13|1
1653433340000|2022-05-24 23:02:20|135.52|134.12|135.48|134.08|135.53|134.13|135.47|134.07|9
1653433350000|2022-05-24 23:02:30|135.45|134.05|135.41|134.01|135.45|134.05|135.41|134.01|4
1653433370000|2022-05-24 23:02:50|135.4|134|135.32|133.92|135.41|134.01|135.32|133.92|8
1653433380000|2022-05-24 23:03:00|135.33|133.93|135.32|133.92|135.33|133.93|135.32|133.92|2
1653433390000|2022-05-24 23:03:10|135.31|133.91|135.31|133.91|135.31|133.91|135.31|133.91|1
1653433400000|2022-05-24 23:03:20|135.32|133.92|135.32|133.92|135.32|133.92|135.32|133.92|1
1653433410000|2022-05-24 23:03:30|135.31|133.91|135.31|133.91|135.31|133.91|135.31|133.91|1
1653433420000|2022-05-24 23:03:40|135.32|133.92|135.19|133.79|135.32|133.92|135.19|133.79|10
1653433440000|2022-05-24 23:04:00|135.18|133.78|135.18|133.78|135.19|133.79|135.18|133.78|3
1653433450000|2022-05-24 23:04:10|135.19|133.79|135.18|133.78|135.19|133.79|135.18|133.78|2
1653433460000|2022-05-24 23:04:20|135.17|133.77|135.17|133.77|135.17|133.77|135.17|133.77|1
1653433470000|2022-05-24 23:04:30|135.18|133.78|135.18|133.78|135.19|133.79|135.18|133.78|3
1653433480000|2022-05-24 23:04:40|135.19|133.79|135.19|133.79|135.19|133.79|135.18|133.78|3
1653433490000|2022-05-24 23:04:50|135.18|133.78|135.18|133.78|135.19|133.79|135.18|133.78|11
1653433500000|2022-05-24 23:05:00|135.17|133.77|135.18|133.78|135.18|133.78|135.17|133.77|2
1653433510000|2022-05-24 23:05:10|135.17|133.77|135.18|133.78|135.18|133.78|135.17|133.77|2
1653433520000|2022-05-24 23:05:20|135.19|133.79|135.18|133.78|135.19|133.79|135.18|133.78|4
1653433530000|2022-05-24 23:05:30|135.19|133.79|135.18|133.78|135.19|133.79|135.18|133.78|6
1653433540000|2022-05-24 23:05:40|135.19|133.79|135.18|133.78|135.19|133.79|135.18|133.78|2
1653433550000|2022-05-24 23:05:50|135.19|133.79|135.17|133.77|135.19|133.79|135.17|133.77|3
1653433560000|2022-05-24 23:06:00|135.14|133.74|135.28|133.88|135.29|133.89|135.11|133.71|14
1653433610000|2022-05-24 23:06:50|135.29|133.89|135.29|133.89|135.29|133.89|135.29|133.89|1
1653433620000|2022-05-24 23:07:00|135.3|133.9|135.3|133.9|135.3|133.9|135.3|133.9|1
1653433630000|2022-05-24 23:07:10|135.29|133.89|135.3|133.9|135.3|133.9|135.29|133.89|2
1653433640000|2022-05-24 23:07:20|135.31|133.91|135.38|133.98|135.38|133.98|135.31|133.91|5
1653433650000|2022-05-24 23:07:30|135.4|134|135.48|134.08|135.48|134.08|135.39|133.99|12
1653433660000|2022-05-24 23:07:40|135.47|134.07|135.37|133.97|135.47|134.07|135.37|133.97|11
1653433680000|2022-05-24 23:08:00|135.36|133.96|135.37|133.97|135.37|133.97|135.36|133.96|2
1653433720000|2022-05-24 23:08:40|135.36|133.96|135.39|133.99|135.39|133.99|135.36|133.96|3
1653433730000|2022-05-24 23:08:50|135.37|133.97|135.39|133.99|135.39|133.99|135.37|133.97|2
1653433740000|2022-05-24 23:09:00|135.41|134.01|135.46|134.06|135.48|134.08|135.39|133.99|12
1653433750000|2022-05-24 23:09:10|135.48|134.08|135.58|134.18|135.59|134.19|135.48|134.08|10
1653433760000|2022-05-24 23:09:20|135.59|134.19|135.64|134.24|135.64|134.24|135.59|134.19|8
1653433770000|2022-05-24 23:09:30|135.62|134.22|135.71|134.31|135.71|134.31|135.61|134.21|11
1653433780000|2022-05-24 23:09:40|135.78|134.38|136.01|134.61|136.01|134.61|135.78|134.38|6
1653433790000|2022-05-24 23:09:50|136.02|134.62|136.12|134.72|136.19|134.79|135.98|134.58|23
1653433800000|2022-05-24 23:10:00|136.09|134.69|136.2|134.8|136.2|134.8|136.02|134.62|18
1653433810000|2022-05-24 23:10:10|136.24|134.84|136.2|134.8|136.39|134.99|136.2|134.8|18
1653433820000|2022-05-24 23:10:20|136.21|134.81|136.25|134.85|136.25|134.85|136.21|134.81|4
1653433830000|2022-05-24 23:10:30|136.24|134.84|136.1|134.7|136.24|134.84|136.1|134.7|14
1653433840000|2022-05-24 23:10:40|136.09|134.69|136.1|134.7|136.13|134.73|136.05|134.65|11
1653433850000|2022-05-24 23:10:50|136.08|134.68|136.06|134.66|136.08|134.68|136.05|134.65|7
1653433860000|2022-05-24 23:11:00|136.05|134.65|135.9|134.5|136.07|134.67|135.9|134.5|15
1653433870000|2022-05-24 23:11:10|135.89|134.49|135.76|134.36|135.9|134.5|135.76|134.36|17
1653433880000|2022-05-24 23:11:20|135.75|134.35|135.72|134.32|135.82|134.42|135.72|134.32|11
1653433890000|2022-05-24 23:11:30|135.73|134.33|135.78|134.38|135.81|134.41|135.73|134.33|7
1653433900000|2022-05-24 23:11:40|135.8|134.4|135.8|134.4|135.8|134.4|135.8|134.4|1
1653433910000|2022-05-24 23:11:50|135.79|134.39|135.88|134.48|135.89|134.49|135.79|134.39|8
1653433920000|2022-05-24 23:12:00|135.91|134.51|135.94|134.54|135.97|134.57|135.9|134.5|5
1653433930000|2022-05-24 23:12:10|135.98|134.58|136.02|134.62|136.05|134.65|135.98|134.58|7
1653433940000|2022-05-24 23:12:20|136.01|134.61|136.16|134.76|136.22|134.82|136.01|134.61|10
1653433950000|2022-05-24 23:12:30|136.15|134.75|136.15|134.75|136.15|134.75|136.15|134.75|1
1653433960000|2022-05-24 23:12:40|136.14|134.74|136.14|134.74|136.15|134.75|136.14|134.74|3
1653433970000|2022-05-24 23:12:50|136.12|134.72|136.06|134.66|136.14|134.74|136.06|134.66|7
1653433980000|2022-05-24 23:13:00|136.04|134.64|136.09|134.69|136.11|134.71|136.04|134.64|10
1653433990000|2022-05-24 23:13:10|136.08|134.68|136|134.6|136.08|134.68|136|134.6|9
1653434000000|2022-05-24 23:13:20|135.99|134.59|135.99|134.59|136|134.6|135.99|134.59|5
1653434010000|2022-05-24 23:13:30|135.98|134.58|135.86|134.46|135.99|134.59|135.86|134.46|11
1653434020000|2022-05-24 23:13:40|135.89|134.49|135.81|134.41|135.89|134.49|135.81|134.41|10
1653434030000|2022-05-24 23:13:50|135.86|134.46|135.97|134.57|135.97|134.57|135.86|134.46|7
1653434040000|2022-05-24 23:14:00|135.96|134.56|135.96|134.56|135.97|134.57|135.96|134.56|3
1653434050000|2022-05-24 23:14:10|135.97|134.57|135.95|134.55|135.99|134.59|135.95|134.55|6
1653434060000|2022-05-24 23:14:20|135.93|134.53|135.95|134.55|135.95|134.55|135.93|134.53|6
1653434070000|2022-05-24 23:14:30|135.97|134.57|135.95|134.55|135.97|134.57|135.93|134.53|5
1653434080000|2022-05-24 23:14:40|135.96|134.56|136.02|134.62|136.02|134.62|135.94|134.54|8
1653434090000|2022-05-24 23:14:50|136.04|134.64|136.04|134.64|136.04|134.64|136.03|134.63|3
1653434100000|2022-05-24 23:15:00|136.05|134.65|136|134.6|136.05|134.65|136|134.6|4
1653434110000|2022-05-24 23:15:10|136.01|134.61|136.1|134.7|136.1|134.7|136.01|134.61|5
1653434120000|2022-05-24 23:15:20|136.08|134.68|136.21|134.81|136.23|134.83|136.08|134.68|9
1653434140000|2022-05-24 23:15:40|136.22|134.82|136.15|134.75|136.22|134.82|136.15|134.75|9
1653434150000|2022-05-24 23:15:50|136.16|134.76|136.16|134.76|136.16|134.76|136.13|134.73|6
1653434160000|2022-05-24 23:16:00|136.15|134.75|136.14|134.74|136.17|134.77|136.12|134.72|12
1653434170000|2022-05-24 23:16:10|136.13|134.73|136.12|134.72|136.17|134.77|136.12|134.72|4
1653434180000|2022-05-24 23:16:20|136.14|134.74|136.19|134.79|136.2|134.8|136.13|134.73|13
1653434190000|2022-05-24 23:16:30|136.2|134.8|136.21|134.81|136.21|134.81|136.18|134.78|8
1653434200000|2022-05-24 23:16:40|136.25|134.85|136.25|134.85|136.3|134.9|136.24|134.84|12
1653434210000|2022-05-24 23:16:50|136.24|134.84|136.23|134.83|136.25|134.85|136.23|134.83|4
1653434220000|2022-05-24 23:17:00|136.25|134.85|136.27|134.87|136.27|134.87|136.24|134.84|6
1653434230000|2022-05-24 23:17:10|136.25|134.85|136.24|134.84|136.25|134.85|136.24|134.84|4
1653434240000|2022-05-24 23:17:20|136.25|134.85|136.21|134.81|136.27|134.87|136.2|134.8|5
1653434250000|2022-05-24 23:17:30|136.2|134.8|136.21|134.81|136.21|134.81|136.2|134.8|2
1653434260000|2022-05-24 23:17:40|136.19|134.79|136.18|134.78|136.21|134.81|136.17|134.77|8
1653434270000|2022-05-24 23:17:50|136.17|134.77|136.2|134.8|136.21|134.81|136.17|134.77|6
1653434280000|2022-05-24 23:18:00|136.19|134.79|136.16|134.76|136.19|134.79|136.13|134.73|7
1653434290000|2022-05-24 23:18:10|136.15|134.75|136.25|134.85|136.26|134.86|136.15|134.75|7
1653434300000|2022-05-24 23:18:20|136.26|134.86|136.24|134.84|136.26|134.86|136.23|134.83|7
1653434310000|2022-05-24 23:18:30|136.23|134.83|136.2|134.8|136.23|134.83|136.19|134.79|7
1653434320000|2022-05-24 23:18:40|136.19|134.79|136.24|134.84|136.24|134.84|136.19|134.79|6
1653434330000|2022-05-24 23:18:50|136.23|134.83|136.23|134.83|136.23|134.83|136.23|134.83|1
1653434340000|2022-05-24 23:19:00|136.24|134.84|136.22|134.82|136.25|134.85|136.22|134.82|6
1653434350000|2022-05-24 23:19:10|136.21|134.81|136.19|134.79|136.21|134.81|136.19|134.79|3
1653434360000|2022-05-24 23:19:20|136.2|134.8|136.19|134.79|136.2|134.8|136.19|134.79|12
1653434370000|2022-05-24 23:19:30|136.18|134.78|136.18|134.78|136.19|134.79|136.12|134.72|15
1653434390000|2022-05-24 23:19:50|136.22|134.82|136.24|134.84|136.26|134.86|136.22|134.82|11
1653434400000|2022-05-24 23:20:00|136.23|134.83|136.23|134.83|136.23|134.83|136.23|134.83|1
1653434410000|2022-05-24 23:20:10|136.24|134.84|136.23|134.83|136.24|134.84|136.23|134.83|4
1653434430000|2022-05-24 23:20:30|136.22|134.82|136.2|134.8|136.22|134.82|136.19|134.79|6
1653434440000|2022-05-24 23:20:40|136.19|134.79|136.16|134.76|136.19|134.79|136.15|134.75|9
1653434460000|2022-05-24 23:21:00|136.14|134.74|136.19|134.79|136.19|134.79|136.09|134.69|15
1653434470000|2022-05-24 23:21:10|136.18|134.78|136.18|134.78|136.18|134.78|136.18|134.78|1
1653434480000|2022-05-24 23:21:20|136.17|134.77|136.18|134.78|136.18|134.78|136.17|134.77|4
1653434490000|2022-05-24 23:21:30|136.19|134.79|136.18|134.78|136.19|134.79|136.17|134.77|6
1653434500000|2022-05-24 23:21:40|136.17|134.77|136.1|134.7|136.17|134.77|136.1|134.7|9
1653434510000|2022-05-24 23:21:50|136.09|134.69|136.08|134.68|136.09|134.69|136.07|134.67|4
1653434520000|2022-05-24 23:22:00|136.07|134.67|135.95|134.55|136.07|134.67|135.88|134.48|22
1653434530000|2022-05-24 23:22:10|135.99|134.59|135.85|134.45|135.99|134.59|135.85|134.45|10
1653434540000|2022-05-24 23:22:20|135.84|134.44|135.88|134.48|135.89|134.49|135.77|134.37|14
1653434550000|2022-05-24 23:22:30|135.86|134.46|135.85|134.45|135.87|134.47|135.85|134.45|4
1653434560000|2022-05-24 23:22:40|135.87|134.47|135.87|134.47|135.88|134.48|135.77|134.37|13
1653434570000|2022-05-24 23:22:50|135.86|134.46|135.86|134.46|135.9|134.5|135.83|134.43|14
1653434580000|2022-05-24 23:23:00|135.85|134.45|135.85|134.45|135.86|134.46|135.84|134.44|10
1653434590000|2022-05-24 23:23:10|135.88|134.48|135.96|134.56|135.97|134.57|135.88|134.48|8
1653434600000|2022-05-24 23:23:20|135.95|134.55|135.91|134.51|135.95|134.55|135.91|134.51|4
1653434610000|2022-05-24 23:23:30|135.92|134.52|135.95|134.55|135.97|134.57|135.91|134.51|9
1653434620000|2022-05-24 23:23:40|135.97|134.57|135.97|134.57|135.97|134.57|135.97|134.57|1
1653434630000|2022-05-24 23:23:50|135.95|134.55|135.97|134.57|135.97|134.57|135.95|134.55|2
1653434640000|2022-05-24 23:24:00|135.95|134.55|135.97|134.57|135.97|134.57|135.95|134.55|3
1653434650000|2022-05-24 23:24:10|135.96|134.56|135.98|134.58|135.98|134.58|135.92|134.52|11
1653434660000|2022-05-24 23:24:20|135.99|134.59|135.97|134.57|135.99|134.59|135.97|134.57|3
1653434670000|2022-05-24 23:24:30|135.98|134.58|135.97|134.57|136|134.6|135.97|134.57|5
1653434680000|2022-05-24 23:24:40|135.98|134.58|135.97|134.57|135.98|134.58|135.97|134.57|2
1653434690000|2022-05-24 23:24:50|135.95|134.55|135.86|134.46|135.95|134.55|135.86|134.46|7
1653434700000|2022-05-24 23:25:00|135.85|134.45|135.9|134.5|135.9|134.5|135.85|134.45|6
1653434710000|2022-05-24 23:25:10|135.89|134.49|135.89|134.49|135.89|134.49|135.89|134.49|1
1653434720000|2022-05-24 23:25:20|135.9|134.5|135.88|134.48|135.9|134.5|135.88|134.48|3
1653434730000|2022-05-24 23:25:30|135.91|134.51|135.88|134.48|135.91|134.51|135.85|134.45|10
1653434740000|2022-05-24 23:25:40|135.87|134.47|135.87|134.47|135.88|134.48|135.87|134.47|5
1653434750000|2022-05-24 23:25:50|135.88|134.48|135.9|134.5|135.92|134.52|135.88|134.48|11
1653434760000|2022-05-24 23:26:00|135.89|134.49|135.91|134.51|135.91|134.51|135.88|134.48|13
1653434770000|2022-05-24 23:26:10|135.95|134.55|135.96|134.56|135.97|134.57|135.95|134.55|4
1653434780000|2022-05-24 23:26:20|135.97|134.57|135.99|134.59|135.99|134.59|135.97|134.57|2
1653434790000|2022-05-24 23:26:30|135.96|134.56|135.98|134.58|135.99|134.59|135.96|134.56|7
1653434800000|2022-05-24 23:26:40|135.97|134.57|135.99|134.59|135.99|134.59|135.97|134.57|3
1653434810000|2022-05-24 23:26:50|136|134.6|135.98|134.58|136|134.6|135.98|134.58|6
1653434820000|2022-05-24 23:27:00|135.97|134.57|135.9|134.5|135.98|134.58|135.87|134.47|13
1653434830000|2022-05-24 23:27:10|135.91|134.51|135.82|134.42|135.91|134.51|135.81|134.41|15
1653434840000|2022-05-24 23:27:20|135.81|134.41|135.74|134.34|135.81|134.41|135.74|134.34|10
1653434850000|2022-05-24 23:27:30|135.7|134.3|135.7|134.3|135.71|134.31|135.69|134.29|4
1653434860000|2022-05-24 23:27:40|135.69|134.29|135.7|134.3|135.72|134.32|135.69|134.29|6
1653434870000|2022-05-24 23:27:50|135.69|134.29|135.69|134.29|135.69|134.29|135.69|134.29|1
1653434880000|2022-05-24 23:28:00|135.72|134.32|135.71|134.31|135.72|134.32|135.71|134.31|2
1653434890000|2022-05-24 23:28:10|135.7|134.3|135.71|134.31|135.74|134.34|135.68|134.28|6
1653434900000|2022-05-24 23:28:20|135.68|134.28|135.6|134.2|135.68|134.28|135.6|134.2|5
1653434910000|2022-05-24 23:28:30|135.59|134.19|135.59|134.19|135.59|134.19|135.5|134.1|9
1653434920000|2022-05-24 23:28:40|135.63|134.23|135.57|134.17|135.67|134.27|135.56|134.16|12
1653434940000|2022-05-24 23:29:00|135.59|134.19|135.63|134.23|135.64|134.24|135.55|134.15|6
1653434950000|2022-05-24 23:29:10|135.65|134.25|135.66|134.26|135.66|134.26|135.65|134.25|2
1653434960000|2022-05-24 23:29:20|135.65|134.25|135.66|134.26|135.66|134.26|135.65|134.25|4
1653434970000|2022-05-24 23:29:30|135.65|134.25|135.67|134.27|135.67|134.27|135.63|134.23|5
1653434990000|2022-05-24 23:29:50|135.66|134.26|135.63|134.23|135.66|134.26|135.63|134.23|4
1653435000000|2022-05-24 23:30:00|135.64|134.24|135.58|134.18|135.64|134.24|135.58|134.18|6
1653435010000|2022-05-24 23:30:10|135.59|134.19|135.58|134.18|135.59|134.19|135.58|134.18|2
1653435020000|2022-05-24 23:30:20|135.6|134.2|135.6|134.2|135.6|134.2|135.59|134.19|3
1653435030000|2022-05-24 23:30:30|135.59|134.19|135.59|134.19|135.62|134.22|135.59|134.19|7
1653435040000|2022-05-24 23:30:40|135.58|134.18|135.6|134.2|135.6|134.2|135.58|134.18|3
1653435050000|2022-05-24 23:30:50|135.58|134.18|135.59|134.19|135.59|134.19|135.58|134.18|2
1653435060000|2022-05-24 23:31:00|135.58|134.18|135.6|134.2|135.6|134.2|135.57|134.17|5
1653435070000|2022-05-24 23:31:10|135.59|134.19|135.59|134.19|135.61|134.21|135.59|134.19|4
1653435080000|2022-05-24 23:31:20|135.58|134.18|135.58|134.18|135.58|134.18|135.58|134.18|1
1653435090000|2022-05-24 23:31:30|135.59|134.19|135.59|134.19|135.62|134.22|135.58|134.18|10
1653435100000|2022-05-24 23:31:40|135.6|134.2|135.69|134.29|135.69|134.29|135.6|134.2|7
1653435110000|2022-05-24 23:31:50|135.68|134.28|135.68|134.28|135.68|134.28|135.68|134.28|1
1653435120000|2022-05-24 23:32:00|135.69|134.29|135.69|134.29|135.69|134.29|135.69|134.29|1
1653435130000|2022-05-24 23:32:10|135.67|134.27|135.62|134.22|135.67|134.27|135.62|134.22|3
1653435140000|2022-05-24 23:32:20|135.64|134.24|135.67|134.27|135.67|134.27|135.64|134.24|3
1653435150000|2022-05-24 23:32:30|135.68|134.28|135.72|134.32|135.72|134.32|135.68|134.28|3
1653435160000|2022-05-24 23:32:40|135.73|134.33|135.7|134.3|135.73|134.33|135.69|134.29|6
1653435170000|2022-05-24 23:32:50|135.69|134.29|135.63|134.23|135.73|134.33|135.63|134.23|14
1653435180000|2022-05-24 23:33:00|135.62|134.22|135.59|134.19|135.62|134.22|135.56|134.16|10
1653435190000|2022-05-24 23:33:10|135.58|134.18|135.57|134.17|135.58|134.18|135.57|134.17|6
1653435200000|2022-05-24 23:33:20|135.56|134.16|135.49|134.09|135.56|134.16|135.49|134.09|5
1653435210000|2022-05-24 23:33:30|135.5|134.1|135.51|134.11|135.52|134.12|135.48|134.08|8
1653435220000|2022-05-24 23:33:40|135.5|134.1|135.49|134.09|135.51|134.11|135.49|134.09|4
1653435230000|2022-05-24 23:33:50|135.5|134.1|135.49|134.09|135.5|134.1|135.49|134.09|2
1653435240000|2022-05-24 23:34:00|135.51|134.11|135.5|134.1|135.51|134.11|135.49|134.09|5
1653435250000|2022-05-24 23:34:10|135.49|134.09|135.49|134.09|135.51|134.11|135.48|134.08|5
1653435260000|2022-05-24 23:34:20|135.51|134.11|135.5|134.1|135.51|134.11|135.5|134.1|2
1653435270000|2022-05-24 23:34:30|135.45|134.05|135.47|134.07|135.47|134.07|135.41|134.01|10
1653435280000|2022-05-24 23:34:40|135.46|134.06|135.48|134.08|135.48|134.08|135.46|134.06|2
1653435290000|2022-05-24 23:34:50|135.49|134.09|135.5|134.1|135.5|134.1|135.49|134.09|2
1653435300000|2022-05-24 23:35:00|135.51|134.11|135.5|134.1|135.51|134.11|135.5|134.1|2
1653435330000|2022-05-24 23:35:30|135.51|134.11|135.51|134.11|135.51|134.11|135.5|134.1|3
1653435350000|2022-05-24 23:35:50|135.5|134.1|135.5|134.1|135.5|134.1|135.5|134.1|1
1653435360000|2022-05-24 23:36:00|135.51|134.11|135.47|134.07|135.51|134.11|135.47|134.07|4
1653435370000|2022-05-24 23:36:10|135.44|134.04|135.43|134.03|135.45|134.05|135.41|134.01|6
1653435380000|2022-05-24 23:36:20|135.45|134.05|135.42|134.02|135.45|134.05|135.42|134.02|4
1653435390000|2022-05-24 23:36:30|135.41|134.01|135.4|134|135.41|134.01|135.4|134|2
1653435400000|2022-05-24 23:36:40|135.41|134.01|135.4|134|135.41|134.01|135.39|133.99|4
1653435410000|2022-05-24 23:36:50|135.39|133.99|135.38|133.98|135.39|133.99|135.38|133.98|4
1653435420000|2022-05-24 23:37:00|135.36|133.96|135.15|133.75|135.36|133.96|135.13|133.73|15
1653435430000|2022-05-24 23:37:10|135.13|133.73|135.13|133.73|135.2|133.8|135.02|133.62|23
1653435440000|2022-05-24 23:37:20|135.11|133.71|135.17|133.77|135.19|133.79|135.11|133.71|12
1653435450000|2022-05-24 23:37:30|135.16|133.76|135.16|133.76|135.16|133.76|135.16|133.76|1
1653435460000|2022-05-24 23:37:40|135.15|133.75|135.17|133.77|135.19|133.79|135.12|133.72|11
1653435470000|2022-05-24 23:37:50|135.16|133.76|135.17|133.77|135.17|133.77|135.16|133.76|2
1653435480000|2022-05-24 23:38:00|135.16|133.76|135.26|133.86|135.31|133.91|135.16|133.76|9
1653435490000|2022-05-24 23:38:10|135.25|133.85|135.28|133.88|135.29|133.89|135.24|133.84|11
1653435500000|2022-05-24 23:38:20|135.29|133.89|135.26|133.86|135.29|133.89|135.26|133.86|4
1653435510000|2022-05-24 23:38:30|135.25|133.85|135.19|133.79|135.28|133.88|135.19|133.79|7
1653435520000|2022-05-24 23:38:40|135.18|133.78|135.17|133.77|135.18|133.78|135.17|133.77|2
1653435530000|2022-05-24 23:38:50|135.19|133.79|135.13|133.73|135.19|133.79|135.13|133.73|5
1653435540000|2022-05-24 23:39:00|135.12|133.72|135.11|133.71|135.2|133.8|135.11|133.71|14
1653435550000|2022-05-24 23:39:10|135.1|133.7|135.1|133.7|135.1|133.7|135.1|133.7|1
1653435560000|2022-05-24 23:39:20|135.11|133.71|135.11|133.71|135.11|133.71|135.11|133.71|1
1653435570000|2022-05-24 23:39:30|135.13|133.73|135.16|133.76|135.17|133.77|135.12|133.72|7
1653435580000|2022-05-24 23:39:40|135.17|133.77|135.18|133.78|135.19|133.79|135.17|133.77|8
1653435590000|2022-05-24 23:39:50|135.19|133.79|135.18|133.78|135.19|133.79|135.17|133.77|4
1653435600000|2022-05-24 23:40:00|135.19|133.79|135.18|133.78|135.19|133.79|135.17|133.77|5
1653435610000|2022-05-24 23:40:10|135.2|133.8|135.19|133.79|135.2|133.8|135.17|133.77|4
1653435630000|2022-05-24 23:40:30|135.18|133.78|135.22|133.82|135.23|133.83|135.18|133.78|8
1653435640000|2022-05-24 23:40:40|135.21|133.81|135.2|133.8|135.21|133.81|135.2|133.8|2
1653435650000|2022-05-24 23:40:50|135.21|133.81|135.2|133.8|135.21|133.81|135.19|133.79|4
1653435660000|2022-05-24 23:41:00|135.19|133.79|135.12|133.72|135.21|133.81|135.12|133.72|13
1653435670000|2022-05-24 23:41:10|135.11|133.71|135.11|133.71|135.11|133.71|135.11|133.71|1
1653435690000|2022-05-24 23:41:30|135.18|133.78|135.17|133.77|135.18|133.78|135.17|133.77|4
1653435700000|2022-05-24 23:41:40|135.19|133.79|135.19|133.79|135.21|133.81|135.19|133.79|7
1653435710000|2022-05-24 23:41:50|135.18|133.78|135.18|133.78|135.2|133.8|135.18|133.78|4
1653435720000|2022-05-24 23:42:00|135.2|133.8|135.19|133.79|135.2|133.8|135.19|133.79|2
1653435730000|2022-05-24 23:42:10|135.2|133.8|135.2|133.8|135.2|133.8|135.19|133.79|3
1653435740000|2022-05-24 23:42:20|135.19|133.79|135.11|133.71|135.2|133.8|135.1|133.7|13
1653435750000|2022-05-24 23:42:30|135.12|133.72|135.12|133.72|135.12|133.72|135.11|133.71|5
1653435760000|2022-05-24 23:42:40|135.11|133.71|135.19|133.79|135.19|133.79|135.11|133.71|12
1653435770000|2022-05-24 23:42:50|135.18|133.78|135.18|133.78|135.19|133.79|135.18|133.78|3
1653435780000|2022-05-24 23:43:00|135.19|133.79|135.2|133.8|135.2|133.8|135.18|133.78|4
1653435790000|2022-05-24 23:43:10|135.19|133.79|135.28|133.88|135.29|133.89|135.19|133.79|8
1653435820000|2022-05-24 23:43:40|135.29|133.89|135.29|133.89|135.29|133.89|135.27|133.87|11
1653435830000|2022-05-24 23:43:50|135.28|133.88|135.29|133.89|135.29|133.89|135.28|133.88|10
1653435840000|2022-05-24 23:44:00|135.28|133.88|135.28|133.88|135.29|133.89|135.27|133.87|12
1653435850000|2022-05-24 23:44:10|135.27|133.87|135.29|133.89|135.29|133.89|135.27|133.87|7
1653435860000|2022-05-24 23:44:20|135.28|133.88|135.29|133.89|135.29|133.89|135.28|133.88|12
1653435870000|2022-05-24 23:44:30|135.28|133.88|135.22|133.82|135.29|133.89|135.22|133.82|12
1653435880000|2022-05-24 23:44:40|135.21|133.81|135.21|133.81|135.21|133.81|135.21|133.81|1
1653435890000|2022-05-24 23:44:50|135.2|133.8|135.2|133.8|135.21|133.81|135.2|133.8|5
1653435900000|2022-05-24 23:45:00|135.21|133.81|135.22|133.82|135.22|133.82|135.2|133.8|6
1653435910000|2022-05-24 23:45:10|135.21|133.81|135.21|133.81|135.21|133.81|135.21|133.81|1
1653435920000|2022-05-24 23:45:20|135.22|133.82|135.21|133.81|135.22|133.82|135.21|133.81|2
1653435930000|2022-05-24 23:45:30|135.2|133.8|135.2|133.8|135.2|133.8|135.2|133.8|1
1653435950000|2022-05-24 23:45:50|135.19|133.79|135.19|133.79|135.19|133.79|135.19|133.79|1
1653435960000|2022-05-24 23:46:00|135.2|133.8|135.02|133.62|135.2|133.8|135.02|133.62|10
1653435970000|2022-05-24 23:46:10|135|133.6|135.01|133.61|135.01|133.61|135|133.6|2
1653435980000|2022-05-24 23:46:20|135.07|133.67|135.1|133.7|135.12|133.72|135.07|133.67|6
1653436010000|2022-05-24 23:46:50|135.08|133.68|135.08|133.68|135.09|133.69|135.07|133.67|5
1653436020000|2022-05-24 23:47:00|135.09|133.69|135.08|133.68|135.1|133.7|135.05|133.65|7
1653436030000|2022-05-24 23:47:10|135.09|133.69|135.08|133.68|135.09|133.69|135.08|133.68|4
1653436040000|2022-05-24 23:47:20|135.07|133.67|135.07|133.67|135.07|133.67|135.07|133.67|1
1653436050000|2022-05-24 23:47:30|135.08|133.68|135.09|133.69|135.09|133.69|135.08|133.68|2
1653436060000|2022-05-24 23:47:40|135.08|133.68|135.08|133.68|135.08|133.68|135.08|133.68|1
1653436070000|2022-05-24 23:47:50|135.07|133.67|135.07|133.67|135.07|133.67|135.07|133.67|1
1653436080000|2022-05-24 23:48:00|135.09|133.69|135.09|133.69|135.09|133.69|135.06|133.66|4
1653436090000|2022-05-24 23:48:10|135.1|133.7|135.11|133.71|135.11|133.71|135.09|133.69|4
1653436140000|2022-05-24 23:49:00|135.1|133.7|135.11|133.71|135.11|133.71|135.1|133.7|2
1653436160000|2022-05-24 23:49:20|135.1|133.7|135.11|133.71|135.11|133.71|135.1|133.7|2
1653436170000|2022-05-24 23:49:30|135.1|133.7|135.1|133.7|135.1|133.7|135.08|133.68|5
1653436200000|2022-05-24 23:50:00|135.09|133.69|135.1|133.7|135.1|133.7|135.09|133.69|2
1653436210000|2022-05-24 23:50:10|135.13|133.73|135.28|133.88|135.29|133.89|135.13|133.73|15
1653436220000|2022-05-24 23:50:20|135.3|133.9|135.28|133.88|135.31|133.91|135.28|133.88|8
1653436230000|2022-05-24 23:50:30|135.29|133.89|135.31|133.91|135.32|133.92|135.28|133.88|5
1653436250000|2022-05-24 23:50:50|135.32|133.92|135.21|133.81|135.32|133.92|135.21|133.81|10
1653436260000|2022-05-24 23:51:00|135.2|133.8|135.2|133.8|135.2|133.8|135.2|133.8|1
1653436270000|2022-05-24 23:51:10|135.19|133.79|135.19|133.79|135.19|133.79|135.19|133.79|1
1653436280000|2022-05-24 23:51:20|135.18|133.78|135.18|133.78|135.18|133.78|135.18|133.78|1
1653436290000|2022-05-24 23:51:30|135.19|133.79|135.19|133.79|135.19|133.79|135.18|133.78|3
1653436310000|2022-05-24 23:51:50|135.24|133.84|135.21|133.81|135.28|133.88|135.21|133.81|9
1653436330000|2022-05-24 23:52:10|135.2|133.8|135.2|133.8|135.2|133.8|135.2|133.8|1
1653436370000|2022-05-24 23:52:50|135.17|133.77|135.12|133.72|135.17|133.77|135.12|133.72|5
1653436380000|2022-05-24 23:53:00|135.13|133.73|135.12|133.72|135.13|133.73|135.11|133.71|4
1653436390000|2022-05-24 23:53:10|135.13|133.73|135.12|133.72|135.13|133.73|135.12|133.72|2
1653436430000|2022-05-24 23:53:50|135.13|133.73|135.19|133.79|135.21|133.81|135.13|133.73|7
1653436440000|2022-05-24 23:54:00|135.18|133.78|135.19|133.79|135.19|133.79|135.18|133.78|2
1653436450000|2022-05-24 23:54:10|135.21|133.81|135.2|133.8|135.21|133.81|135.19|133.79|3
1653436460000|2022-05-24 23:54:20|135.21|133.81|135.21|133.81|135.21|133.81|135.21|133.81|1
1653436470000|2022-05-24 23:54:30|135.22|133.82|135.23|133.83|135.24|133.84|135.22|133.82|4
1653436480000|2022-05-24 23:54:40|135.22|133.82|135.21|133.81|135.22|133.82|135.21|133.81|2
1653436500000|2022-05-24 23:55:00|135.2|133.8|135.18|133.78|135.2|133.8|135.17|133.77|5
1653436510000|2022-05-24 23:55:10|135.19|133.79|135.2|133.8|135.2|133.8|135.19|133.79|2
1653436520000|2022-05-24 23:55:20|135.19|133.79|135.19|133.79|135.19|133.79|135.19|133.79|1
1653436540000|2022-05-24 23:55:40|135.21|133.81|135.11|133.71|135.21|133.81|135.11|133.71|8
1653436560000|2022-05-24 23:56:00|135.1|133.7|135.03|133.63|135.1|133.7|135.02|133.62|10
1653436570000|2022-05-24 23:56:10|135.02|133.62|135.06|133.66|135.07|133.67|135.02|133.62|9
1653436580000|2022-05-24 23:56:20|135.05|133.65|135.04|133.64|135.07|133.67|135.03|133.63|10
1653436590000|2022-05-24 23:56:30|135.05|133.65|135.12|133.72|135.15|133.75|135.03|133.63|13
1653436600000|2022-05-24 23:56:40|135.14|133.74|135.12|133.72|135.14|133.74|135.12|133.72|5
1653436620000|2022-05-24 23:57:00|135.11|133.71|135.21|133.81|135.22|133.82|135.11|133.71|10
1653436630000|2022-05-24 23:57:10|135.2|133.8|135.21|133.81|135.21|133.81|135.2|133.8|4
1653436640000|2022-05-24 23:57:20|135.2|133.8|135.31|133.91|135.31|133.91|135.2|133.8|12
1653436670000|2022-05-24 23:57:50|135.3|133.9|135.17|133.77|135.3|133.9|135.17|133.77|13
1653436680000|2022-05-24 23:58:00|135.18|133.78|135.12|133.72|135.18|133.78|135.11|133.71|7
1653436690000|2022-05-24 23:58:10|135.11|133.71|135.11|133.71|135.11|133.71|135.11|133.71|1
1653436700000|2022-05-24 23:58:20|135.1|133.7|135.1|133.7|135.1|133.7|135.09|133.69|5
1653436710000|2022-05-24 23:58:30|135.09|133.69|135.1|133.7|135.1|133.7|135.09|133.69|4
1653436720000|2022-05-24 23:58:40|135.09|133.69|135.17|133.77|135.17|133.77|135.09|133.69|4
1653436730000|2022-05-24 23:58:50|135.16|133.76|135.1|133.7|135.2|133.8|135.1|133.7|18
1653436740000|2022-05-24 23:59:00|135.11|133.71|135.11|133.71|135.11|133.71|135.1|133.7|3
1653436760000|2022-05-24 23:59:20|135.12|133.72|135.12|133.72|135.13|133.73|135.11|133.71|15
1653436770000|2022-05-24 23:59:30|135.13|133.73|135.12|133.72|135.13|133.73|135.11|133.71|12
1653436780000|2022-05-24 23:59:40|135.11|133.71|135.11|133.71|135.11|133.71|135.11|133.71|1
1653436790000|2022-05-24 23:59:50|135.1|133.7|135.1|133.7|135.1|133.7|135.1|133.7|1
1653436800000|2022-05-25 00:00:00|135.08|133.68|135.04|133.64|135.08|133.68|135.04|133.64|2
1653436810000|2022-05-25 00:00:10|135.06|133.66|135.03|133.63|135.09|133.69|135.03|133.63|7
1653436820000|2022-05-25 00:00:20|135.06|133.66|135.03|133.63|135.06|133.66|135.03|133.63|8
1653436830000|2022-05-25 00:00:30|135.06|133.66|135|133.6|135.06|133.66|134.92|133.52|19
1653436840000|2022-05-25 00:00:40|134.98|133.58|134.92|133.52|134.98|133.58|134.92|133.52|5
1653436850000|2022-05-25 00:00:50|134.93|133.53|134.92|133.52|134.93|133.53|134.92|133.52|4
1653436860000|2022-05-25 00:01:00|134.94|133.54|135.02|133.62|135.04|133.64|134.93|133.53|14
1653436870000|2022-05-25 00:01:10|135.03|133.63|135.02|133.62|135.03|133.63|135.02|133.62|2
1653436880000|2022-05-25 00:01:20|135.03|133.63|135.04|133.64|135.05|133.65|135.03|133.63|7
1653436890000|2022-05-25 00:01:30|135.03|133.63|135.1|133.7|135.11|133.71|135.03|133.63|4
1653436900000|2022-05-25 00:01:40|135.11|133.71|135.21|133.81|135.23|133.83|135.11|133.71|15
1653436910000|2022-05-25 00:01:50|135.23|133.83|135.39|133.99|135.39|133.99|135.23|133.83|9
1653436920000|2022-05-25 00:02:00|135.42|134.02|135.44|134.04|135.49|134.09|135.4|134|13
1653436930000|2022-05-25 00:02:10|135.43|134.03|135.34|133.94|135.43|134.03|135.3|133.9|14
1653436940000|2022-05-25 00:02:20|135.33|133.93|135.4|134|135.41|134.01|135.33|133.93|9
1653436950000|2022-05-25 00:02:30|135.38|133.98|135.41|134.01|135.43|134.03|135.38|133.98|6
1653436960000|2022-05-25 00:02:40|135.42|134.02|135.65|134.25|135.65|134.25|135.42|134.02|18
1653436970000|2022-05-25 00:02:50|135.66|134.26|135.7|134.3|135.7|134.3|135.66|134.26|5
1653436980000|2022-05-25 00:03:00|135.71|134.31|135.75|134.35|135.75|134.35|135.71|134.31|4
1653436990000|2022-05-25 00:03:10|135.84|134.44|135.96|134.56|136.03|134.63|135.84|134.44|8
1653437000000|2022-05-25 00:03:20|135.95|134.55|135.84|134.44|135.95|134.55|135.84|134.44|13
1653437010000|2022-05-25 00:03:30|135.86|134.46|136.02|134.62|136.02|134.62|135.83|134.43|12
1653437020000|2022-05-25 00:03:40|136|134.6|135.96|134.56|136.02|134.62|135.96|134.56|10
1653437030000|2022-05-25 00:03:50|135.93|134.53|135.91|134.51|135.93|134.53|135.91|134.51|3
1653437040000|2022-05-25 00:04:00|135.92|134.52|136.01|134.61|136.01|134.61|135.92|134.52|5
1653437050000|2022-05-25 00:04:10|136|134.6|136|134.6|136|134.6|136|134.6|1
1653437060000|2022-05-25 00:04:20|135.99|134.59|135.99|134.59|135.99|134.59|135.97|134.57|4
1653437070000|2022-05-25 00:04:30|135.98|134.58|135.83|134.43|135.98|134.58|135.83|134.43|12
1653437080000|2022-05-25 00:04:40|135.82|134.42|135.83|134.43|135.84|134.44|135.81|134.41|6
1653437090000|2022-05-25 00:04:50|135.8|134.4|135.82|134.42|135.82|134.42|135.8|134.4|4
1653437100000|2022-05-25 00:05:00|135.81|134.41|135.71|134.31|135.82|134.42|135.71|134.31|10
1653437110000|2022-05-25 00:05:10|135.73|134.33|135.61|134.21|135.73|134.33|135.61|134.21|5
1653437120000|2022-05-25 00:05:20|135.62|134.22|135.67|134.27|135.68|134.28|135.62|134.22|5
1653437130000|2022-05-25 00:05:30|135.66|134.26|135.67|134.27|135.68|134.28|135.66|134.26|3
1653437150000|2022-05-25 00:05:50|135.68|134.28|135.68|134.28|135.68|134.28|135.66|134.26|4
1653437160000|2022-05-25 00:06:00|135.67|134.27|135.68|134.28|135.69|134.29|135.67|134.27|5
1653437170000|2022-05-25 00:06:10|135.69|134.29|135.68|134.28|135.69|134.29|135.68|134.28|2
1653437200000|2022-05-25 00:06:40|135.64|134.24|135.6|134.2|135.64|134.24|135.6|134.2|3
1653437210000|2022-05-25 00:06:50|135.59|134.19|135.59|134.19|135.59|134.19|135.59|134.19|1
1653437220000|2022-05-25 00:07:00|135.58|134.18|135.9|134.5|135.9|134.5|135.58|134.18|10
1653437230000|2022-05-25 00:07:10|135.91|134.51|135.9|134.5|136|134.6|135.89|134.49|10
1653437240000|2022-05-25 00:07:20|135.89|134.49|135.91|134.51|135.94|134.54|135.89|134.49|5
1653437250000|2022-05-25 00:07:30|135.92|134.52|135.9|134.5|135.92|134.52|135.89|134.49|6
1653437260000|2022-05-25 00:07:40|135.89|134.49|135.88|134.48|135.91|134.51|135.87|134.47|6
1653437270000|2022-05-25 00:07:50|135.89|134.49|135.83|134.43|135.89|134.49|135.83|134.43|5
1653437280000|2022-05-25 00:08:00|135.82|134.42|135.81|134.41|135.82|134.42|135.81|134.41|2
1653437290000|2022-05-25 00:08:10|135.8|134.4|135.69|134.29|135.8|134.4|135.69|134.29|13
1653437300000|2022-05-25 00:08:20|135.63|134.23|135.46|134.06|135.63|134.23|135.44|134.04|14
1653437310000|2022-05-25 00:08:30|135.47|134.07|135.39|133.99|135.47|134.07|135.39|133.99|4
1653437330000|2022-05-25 00:08:50|135.37|133.97|135.19|133.79|135.37|133.97|135.19|133.79|14
1653437340000|2022-05-25 00:09:00|135.16|133.76|135.18|133.78|135.19|133.79|135.14|133.74|6
1653437350000|2022-05-25 00:09:10|135.19|133.79|135.19|133.79|135.19|133.79|135.19|133.79|1
1653437360000|2022-05-25 00:09:20|135.18|133.78|135.33|133.93|135.34|133.94|135.18|133.78|13
1653437370000|2022-05-25 00:09:30|135.35|133.95|135.34|133.94|135.35|133.95|135.34|133.94|2
1653437380000|2022-05-25 00:09:40|135.35|133.95|135.31|133.91|135.35|133.95|135.31|133.91|4
1653437390000|2022-05-25 00:09:50|135.32|133.92|135.31|133.91|135.32|133.92|135.3|133.9|3
1653437400000|2022-05-25 00:10:00|135.32|133.92|135.25|133.85|135.32|133.92|135.24|133.84|11
1653437410000|2022-05-25 00:10:10|135.26|133.86|135.16|133.76|135.26|133.86|135.16|133.76|10
1653437420000|2022-05-25 00:10:20|135.14|133.74|135.11|133.71|135.16|133.76|135.11|133.71|5
1653437430000|2022-05-25 00:10:30|135.1|133.7|135.09|133.69|135.1|133.7|135.09|133.69|2
1653437440000|2022-05-25 00:10:40|135.08|133.68|135|133.6|135.08|133.68|134.99|133.59|6
1653437450000|2022-05-25 00:10:50|134.99|133.59|134.99|133.59|134.99|133.59|134.99|133.59|1
1653437460000|2022-05-25 00:11:00|135|133.6|135|133.6|135|133.6|134.99|133.59|3
1653437470000|2022-05-25 00:11:10|135.04|133.64|135.17|133.77|135.17|133.77|135.04|133.64|8
1653437480000|2022-05-25 00:11:20|135.2|133.8|135.19|133.79|135.26|133.86|135.19|133.79|8
1653437500000|2022-05-25 00:11:40|135.18|133.78|135.1|133.7|135.18|133.78|135.1|133.7|7
1653437510000|2022-05-25 00:11:50|135.12|133.72|135.1|133.7|135.15|133.75|135.1|133.7|6
1653437530000|2022-05-25 00:12:10|135.11|133.71|135.1|133.7|135.11|133.71|135.09|133.69|4
1653437540000|2022-05-25 00:12:20|135.09|133.69|135.08|133.68|135.09|133.69|135.08|133.68|2
1653437560000|2022-05-25 00:12:40|135.09|133.69|135.09|133.69|135.09|133.69|135.09|133.69|1
1653437580000|2022-05-25 00:13:00|135.1|133.7|135.1|133.7|135.12|133.72|135.1|133.7|5
1653437620000|2022-05-25 00:13:40|135.12|133.72|135.27|133.87|135.28|133.88|135.12|133.72|9
1653437630000|2022-05-25 00:13:50|135.3|133.9|135.3|133.9|135.3|133.9|135.3|133.9|1
1653437640000|2022-05-25 00:14:00|135.29|133.89|135.26|133.86|135.29|133.89|135.19|133.79|10
1653437650000|2022-05-25 00:14:10|135.24|133.84|135.3|133.9|135.3|133.9|135.24|133.84|3
1653437670000|2022-05-25 00:14:30|135.29|133.89|134.98|133.58|135.29|133.89|134.97|133.57|14
1653437680000|2022-05-25 00:14:40|134.99|133.59|134.99|133.59|135|133.6|134.98|133.58|5
1653437690000|2022-05-25 00:14:50|134.98|133.58|134.95|133.55|134.98|133.58|134.94|133.54|8
1653437700000|2022-05-25 00:15:00|134.93|133.53|134.88|133.48|134.93|133.53|134.87|133.47|7
1653437710000|2022-05-25 00:15:10|134.87|133.47|134.88|133.48|134.88|133.48|134.87|133.47|4
1653437720000|2022-05-25 00:15:20|134.87|133.47|134.78|133.38|134.87|133.47|134.78|133.38|8
1653437730000|2022-05-25 00:15:30|134.76|133.36|134.77|133.37|134.77|133.37|134.76|133.36|4
1653437740000|2022-05-25 00:15:40|134.79|133.39|134.9|133.5|134.9|133.5|134.78|133.38|8
1653437750000|2022-05-25 00:15:50|134.91|133.51|135.02|133.62|135.09|133.69|134.91|133.51|13
1653437760000|2022-05-25 00:16:00|135.01|133.61|135.07|133.67|135.07|133.67|135.01|133.61|3
1653437770000|2022-05-25 00:16:10|135.08|133.68|135.09|133.69|135.09|133.69|135.08|133.68|2
1653437780000|2022-05-25 00:16:20|135.1|133.7|135.18|133.78|135.18|133.78|135.1|133.7|5
1653437790000|2022-05-25 00:16:30|135.2|133.8|135.25|133.85|135.26|133.86|135.2|133.8|4
1653437800000|2022-05-25 00:16:40|135.26|133.86|135.27|133.87|135.27|133.87|135.26|133.86|2
1653437810000|2022-05-25 00:16:50|135.26|133.86|135.2|133.8|135.28|133.88|135.2|133.8|9
1653437820000|2022-05-25 00:17:00|135.22|133.82|135.26|133.86|135.26|133.86|135.22|133.82|2
1653437830000|2022-05-25 00:17:10|135.29|133.89|135.27|133.87|135.29|133.89|135.27|133.87|5
1653437860000|2022-05-25 00:17:40|135.28|133.88|135.38|133.98|135.39|133.99|135.28|133.88|5
1653437870000|2022-05-25 00:17:50|135.4|134|135.4|134|135.4|134|135.4|134|1
1653437900000|2022-05-25 00:18:20|135.39|133.99|135.39|133.99|135.39|133.99|135.39|133.99|1
1653437920000|2022-05-25 00:18:40|135.38|133.98|135.28|133.88|135.38|133.98|135.28|133.88|6
1653437930000|2022-05-25 00:18:50|135.29|133.89|135.29|133.89|135.29|133.89|135.29|133.89|1
1653437940000|2022-05-25 00:19:00|135.28|133.88|135.28|133.88|135.28|133.88|135.28|133.88|1
1653437950000|2022-05-25 00:19:10|135.27|133.87|135.21|133.81|135.27|133.87|135.21|133.81|2
1653437960000|2022-05-25 00:19:20|135.2|133.8|135.2|133.8|135.2|133.8|135.2|133.8|1
1653437980000|2022-05-25 00:19:40|135.19|133.79|135.19|133.79|135.19|133.79|135.19|133.79|1
1653437990000|2022-05-25 00:19:50|135.18|133.78|135.09|133.69|135.18|133.78|135.09|133.69|5
1653438000000|2022-05-25 00:20:00|135.1|133.7|135.16|133.76|135.18|133.78|135.09|133.69|10
1653438010000|2022-05-25 00:20:10|135.2|133.8|135.2|133.8|135.2|133.8|135.2|133.8|1
1653438020000|2022-05-25 00:20:20|135.26|133.86|135.25|133.85|135.26|133.86|135.25|133.85|4
1653438040000|2022-05-25 00:20:40|135.29|133.89|135.1|133.7|135.29|133.89|135.09|133.69|10
1653438050000|2022-05-25 00:20:50|135.09|133.69|135.07|133.67|135.09|133.69|135.06|133.66|5
1653438060000|2022-05-25 00:21:00|135.06|133.66|135.09|133.69|135.1|133.7|135.06|133.66|10
1653438070000|2022-05-25 00:21:10|135.1|133.7|135.09|133.69|135.1|133.7|135.08|133.68|7
1653438080000|2022-05-25 00:21:20|135.08|133.68|135.08|133.68|135.1|133.7|135.07|133.67|5
1653438090000|2022-05-25 00:21:30|135.07|133.67|135.17|133.77|135.2|133.8|135.07|133.67|7
1653438100000|2022-05-25 00:21:40|135.18|133.78|135.18|133.78|135.2|133.8|135.18|133.78|4
1653438110000|2022-05-25 00:21:50|135.19|133.79|135.19|133.79|135.19|133.79|135.18|133.78|3
1653438120000|2022-05-25 00:22:00|135.2|133.8|135.19|133.79|135.2|133.8|135.18|133.78|5
1653438130000|2022-05-25 00:22:10|135.2|133.8|135.19|133.79|135.2|133.8|135.19|133.79|2
1653438140000|2022-05-25 00:22:20|135.18|133.78|135.19|133.79|135.19|133.79|135.18|133.78|2
1653438150000|2022-05-25 00:22:30|135.18|133.78|135.21|133.81|135.21|133.81|135.18|133.78|5
1653438160000|2022-05-25 00:22:40|135.2|133.8|135.2|133.8|135.2|133.8|135.19|133.79|3
1653438170000|2022-05-25 00:22:50|135.21|133.81|135.22|133.82|135.3|133.9|135.21|133.81|9
1653438180000|2022-05-25 00:23:00|135.21|133.81|135.19|133.79|135.21|133.81|135.18|133.78|4
1653438190000|2022-05-25 00:23:10|135.18|133.78|135.12|133.72|135.19|133.79|135.12|133.72|6
1653438210000|2022-05-25 00:23:30|135.14|133.74|135.18|133.78|135.18|133.78|135.14|133.74|3
1653438220000|2022-05-25 00:23:40|135.17|133.77|135.19|133.79|135.19|133.79|135.17|133.77|3
1653438230000|2022-05-25 00:23:50|135.17|133.77|135.18|133.78|135.18|133.78|135.17|133.77|2
1653438240000|2022-05-25 00:24:00|135.16|133.76|135.09|133.69|135.16|133.76|135.09|133.69|8
1653438250000|2022-05-25 00:24:10|135.1|133.7|135.09|133.69|135.1|133.7|135.08|133.68|3
1653438260000|2022-05-25 00:24:20|135.08|133.68|135.09|133.69|135.09|133.69|135.08|133.68|4
1653438270000|2022-05-25 00:24:30|135.1|133.7|135.09|133.69|135.1|133.7|135.09|133.69|2
1653438280000|2022-05-25 00:24:40|135.08|133.68|134.9|133.5|135.08|133.68|134.9|133.5|9
1653438290000|2022-05-25 00:24:50|134.89|133.49|135.07|133.67|135.09|133.69|134.89|133.49|11
1653438300000|2022-05-25 00:25:00|135.06|133.66|135.07|133.67|135.1|133.7|135.05|133.65|12
1653438310000|2022-05-25 00:25:10|135.03|133.63|134.99|133.59|135.03|133.63|134.99|133.59|4
1653438330000|2022-05-25 00:25:30|134.98|133.58|134.89|133.49|134.98|133.58|134.88|133.48|4
1653438340000|2022-05-25 00:25:40|134.88|133.48|134.88|133.48|134.89|133.49|134.88|133.48|3
1653438360000|2022-05-25 00:26:00|134.92|133.52|134.9|133.5|134.99|133.59|134.9|133.5|11
1653438370000|2022-05-25 00:26:10|134.89|133.49|134.89|133.49|134.89|133.49|134.89|133.49|1
1653438380000|2022-05-25 00:26:20|134.88|133.48|134.99|133.59|135|133.6|134.88|133.48|12
1653438390000|2022-05-25 00:26:30|134.98|133.58|134.98|133.58|134.98|133.58|134.97|133.57|5
1653438400000|2022-05-25 00:26:40|134.97|133.57|134.98|133.58|134.98|133.58|134.97|133.57|2
1653438410000|2022-05-25 00:26:50|134.97|133.57|134.9|133.5|134.97|133.57|134.9|133.5|5
1653438420000|2022-05-25 00:27:00|134.91|133.51|134.96|133.56|134.96|133.56|134.9|133.5|6
1653438430000|2022-05-25 00:27:10|134.97|133.57|134.96|133.56|134.97|133.57|134.95|133.55|4
1653438440000|2022-05-25 00:27:20|134.97|133.57|135.07|133.67|135.09|133.69|134.97|133.57|9
1653438450000|2022-05-25 00:27:30|135.03|133.63|134.97|133.57|135.03|133.63|134.95|133.55|13
1653438460000|2022-05-25 00:27:40|134.96|133.56|134.9|133.5|134.97|133.57|134.89|133.49|9
1653438470000|2022-05-25 00:27:50|134.88|133.48|134.9|133.5|134.91|133.51|134.86|133.46|11
1653438480000|2022-05-25 00:28:00|134.89|133.49|134.88|133.48|134.9|133.5|134.88|133.48|8
1653438490000|2022-05-25 00:28:10|134.89|133.49|134.89|133.49|134.89|133.49|134.88|133.48|3
1653438500000|2022-05-25 00:28:20|134.91|133.51|134.9|133.5|134.91|133.51|134.9|133.5|2
1653438510000|2022-05-25 00:28:30|134.89|133.49|134.88|133.48|134.9|133.5|134.88|133.48|8
1653438530000|2022-05-25 00:28:50|134.9|133.5|134.89|133.49|135|133.6|134.89|133.49|12
1653438540000|2022-05-25 00:29:00|134.88|133.48|134.88|133.48|134.89|133.49|134.88|133.48|3
1653438560000|2022-05-25 00:29:20|134.87|133.47|134.96|133.56|134.96|133.56|134.87|133.47|10
1653438570000|2022-05-25 00:29:30|134.97|133.57|135|133.6|135.03|133.63|134.97|133.57|6
1653438580000|2022-05-25 00:29:40|134.99|133.59|134.98|133.58|135|133.6|134.98|133.58|4
1653438590000|2022-05-25 00:29:50|134.97|133.57|134.98|133.58|134.98|133.58|134.97|133.57|2
1653438600000|2022-05-25 00:30:00|134.99|133.59|135.08|133.68|135.09|133.69|134.99|133.59|13
1653438610000|2022-05-25 00:30:10|135.07|133.67|135.07|133.67|135.07|133.67|135.07|133.67|1
1653438640000|2022-05-25 00:30:40|135.06|133.66|134.96|133.56|135.06|133.66|134.95|133.55|12
1653438650000|2022-05-25 00:30:50|134.98|133.58|134.89|133.49|134.98|133.58|134.88|133.48|8
1653438660000|2022-05-25 00:31:00|134.88|133.48|134.89|133.49|134.89|133.49|134.87|133.47|5
1653438670000|2022-05-25 00:31:10|134.88|133.48|134.88|133.48|134.89|133.49|134.88|133.48|3
1653438700000|2022-05-25 00:31:40|134.89|133.49|134.88|133.48|134.89|133.49|134.87|133.47|3
1653438710000|2022-05-25 00:31:50|134.87|133.47|134.97|133.57|135|133.6|134.87|133.47|9
1653438720000|2022-05-25 00:32:00|134.98|133.58|134.98|133.58|134.98|133.58|134.98|133.58|1
1653438730000|2022-05-25 00:32:10|134.97|133.57|134.88|133.48|134.97|133.57|134.88|133.48|6
1653438740000|2022-05-25 00:32:20|134.89|133.49|134.89|133.49|134.89|133.49|134.89|133.49|1
1653438750000|2022-05-25 00:32:30|134.88|133.48|134.88|133.48|134.88|133.48|134.88|133.48|1
1653438760000|2022-05-25 00:32:40|134.92|133.52|135.07|133.67|135.08|133.68|134.89|133.49|14
1653438770000|2022-05-25 00:32:50|135.06|133.66|135.05|133.65|135.06|133.66|135.05|133.65|2
1653438780000|2022-05-25 00:33:00|135.06|133.66|135.07|133.67|135.07|133.67|135.06|133.66|2
1653438790000|2022-05-25 00:33:10|135.08|133.68|134.99|133.59|135.08|133.68|134.99|133.59|6
1653438800000|2022-05-25 00:33:20|134.97|133.57|134.88|133.48|134.97|133.57|134.85|133.45|13
1653438810000|2022-05-25 00:33:30|134.89|133.49|134.87|133.47|134.89|133.49|134.87|133.47|2
1653438820000|2022-05-25 00:33:40|134.88|133.48|134.89|133.49|134.89|133.49|134.88|133.48|2
1653438830000|2022-05-25 00:33:50|134.88|133.48|134.87|133.47|134.88|133.48|134.87|133.47|2
1653438840000|2022-05-25 00:34:00|134.86|133.46|134.79|133.39|134.87|133.47|134.78|133.38|11
1653438850000|2022-05-25 00:34:10|134.78|133.38|134.86|133.46|134.88|133.48|134.78|133.38|9
1653438870000|2022-05-25 00:34:30|134.83|133.43|134.85|133.45|134.86|133.46|134.83|133.43|4
1653438880000|2022-05-25 00:34:40|134.86|133.46|134.85|133.45|134.86|133.46|134.84|133.44|8
1653438890000|2022-05-25 00:34:50|134.84|133.44|134.82|133.42|134.87|133.47|134.82|133.42|8
1653438900000|2022-05-25 00:35:00|134.8|133.4|134.86|133.46|134.87|133.47|134.8|133.4|5
1653438910000|2022-05-25 00:35:10|134.87|133.47|134.87|133.47|134.87|133.47|134.87|133.47|1
1653438930000|2022-05-25 00:35:30|134.88|133.48|134.96|133.56|134.96|133.56|134.88|133.48|6
1653438940000|2022-05-25 00:35:40|134.95|133.55|134.91|133.51|134.95|133.55|134.89|133.49|20
1653438950000|2022-05-25 00:35:50|134.9|133.5|134.91|133.51|134.91|133.51|134.9|133.5|2
1653438960000|2022-05-25 00:36:00|134.9|133.5|134.92|133.52|134.97|133.57|134.9|133.5|8
1653438970000|2022-05-25 00:36:10|134.93|133.53|134.9|133.5|134.93|133.53|134.9|133.5|4
1653438980000|2022-05-25 00:36:20|134.91|133.51|134.89|133.49|134.91|133.51|134.89|133.49|5
1653438990000|2022-05-25 00:36:30|134.9|133.5|134.91|133.51|134.91|133.51|134.89|133.49|4
1653439000000|2022-05-25 00:36:40|134.9|133.5|134.9|133.5|134.9|133.5|134.9|133.5|1
1653439010000|2022-05-25 00:36:50|134.89|133.49|134.9|133.5|134.9|133.5|134.88|133.48|8
1653439030000|2022-05-25 00:37:10|134.91|133.51|134.9|133.5|134.95|133.55|134.88|133.48|9
1653439040000|2022-05-25 00:37:20|134.89|133.49|134.98|133.58|134.99|133.59|134.88|133.48|9
1653439060000|2022-05-25 00:37:40|135.01|133.61|134.99|133.59|135.01|133.61|134.99|133.59|3
1653439070000|2022-05-25 00:37:50|135|133.6|134.89|133.49|135|133.6|134.89|133.49|10
1653439080000|2022-05-25 00:38:00|134.88|133.48|134.89|133.49|134.89|133.49|134.88|133.48|2
1653439090000|2022-05-25 00:38:10|134.88|133.48|134.97|133.57|134.97|133.57|134.88|133.48|8
1653439100000|2022-05-25 00:38:20|134.96|133.56|134.96|133.56|134.97|133.57|134.96|133.56|3
1653439110000|2022-05-25 00:38:30|134.97|133.57|134.97|133.57|134.97|133.57|134.97|133.57|1
1653439120000|2022-05-25 00:38:40|134.98|133.58|134.97|133.57|134.98|133.58|134.97|133.57|2
1653439130000|2022-05-25 00:38:50|134.98|133.58|134.99|133.59|134.99|133.59|134.98|133.58|4
1653439140000|2022-05-25 00:39:00|134.98|133.58|134.99|133.59|134.99|133.59|134.98|133.58|2
1653439150000|2022-05-25 00:39:10|135.02|133.62|135.1|133.7|135.11|133.71|135.02|133.62|12
1653439160000|2022-05-25 00:39:20|135.09|133.69|135.09|133.69|135.09|133.69|135.08|133.68|5
1653439170000|2022-05-25 00:39:30|135.1|133.7|135.08|133.68|135.1|133.7|135.07|133.67|4
1653439180000|2022-05-25 00:39:40|135.09|133.69|135.1|133.7|135.1|133.7|135.09|133.69|2
1653439190000|2022-05-25 00:39:50|135.11|133.71|135.1|133.7|135.11|133.71|135.1|133.7|2
1653439200000|2022-05-25 00:40:00|135.11|133.71|135.12|133.72|135.14|133.74|135.11|133.71|5
1653439210000|2022-05-25 00:40:10|135.11|133.71|135.11|133.71|135.11|133.71|135.11|133.71|1
1653439220000|2022-05-25 00:40:20|135.12|133.72|135.13|133.73|135.13|133.73|135.12|133.72|4
1653439230000|2022-05-25 00:40:30|135.16|133.76|135.21|133.81|135.22|133.82|135.16|133.76|11
1653439240000|2022-05-25 00:40:40|135.23|133.83|135.21|133.81|135.24|133.84|135.21|133.81|6
1653439250000|2022-05-25 00:40:50|135.2|133.8|135.21|133.81|135.22|133.82|135.2|133.8|4
1653439260000|2022-05-25 00:41:00|135.23|133.83|135.28|133.88|135.28|133.88|135.21|133.81|4
1653439290000|2022-05-25 00:41:30|135.3|133.9|135.29|133.89|135.3|133.9|135.29|133.89|2
1653439300000|2022-05-25 00:41:40|135.3|133.9|135.3|133.9|135.3|133.9|135.3|133.9|1
1653439310000|2022-05-25 00:41:50|135.29|133.89|135.27|133.87|135.3|133.9|135.27|133.87|13
1653439320000|2022-05-25 00:42:00|135.22|133.82|135.19|133.79|135.22|133.82|135.18|133.78|6
1653439350000|2022-05-25 00:42:30|135.21|133.81|135.2|133.8|135.21|133.81|135.2|133.8|2
1653439360000|2022-05-25 00:42:40|135.27|133.87|135.27|133.87|135.27|133.87|135.27|133.87|1
1653439370000|2022-05-25 00:42:50|135.28|133.88|135.28|133.88|135.29|133.89|135.28|133.88|3
1653439380000|2022-05-25 00:43:00|135.3|133.9|135.29|133.89|135.3|133.9|135.29|133.89|8
1653439390000|2022-05-25 00:43:10|135.28|133.88|135.3|133.9|135.32|133.92|135.28|133.88|8
1653439410000|2022-05-25 00:43:30|135.25|133.85|135.21|133.81|135.25|133.85|135.2|133.8|7
1653439420000|2022-05-25 00:43:40|135.22|133.82|135.23|133.83|135.24|133.84|135.22|133.82|3
1653439430000|2022-05-25 00:43:50|135.24|133.84|135.21|133.81|135.25|133.85|135.2|133.8|11
1653439440000|2022-05-25 00:44:00|135.2|133.8|135.2|133.8|135.21|133.81|135.2|133.8|5
1653439460000|2022-05-25 00:44:20|135.21|133.81|135.21|133.81|135.21|133.81|135.21|133.81|1
1653439490000|2022-05-25 00:44:50|135.22|133.82|135.25|133.85|135.26|133.86|135.21|133.81|4
1653439500000|2022-05-25 00:45:00|135.26|133.86|135.29|133.89|135.3|133.9|135.26|133.86|5
1653439510000|2022-05-25 00:45:10|135.31|133.91|135.3|133.9|135.31|133.91|135.3|133.9|2
1653439520000|2022-05-25 00:45:20|135.29|133.89|135.26|133.86|135.29|133.89|135.25|133.85|6
1653439530000|2022-05-25 00:45:30|135.25|133.85|135.26|133.86|135.28|133.88|135.25|133.85|7
1653439540000|2022-05-25 00:45:40|135.27|133.87|135.26|133.86|135.27|133.87|135.26|133.86|4
1653439560000|2022-05-25 00:46:00|135.27|133.87|135.28|133.88|135.29|133.89|135.27|133.87|3
1653439570000|2022-05-25 00:46:10|135.29|133.89|135.36|133.96|135.36|133.96|135.29|133.89|3
1653439590000|2022-05-25 00:46:30|135.35|133.95|135.3|133.9|135.35|133.95|135.29|133.89|5
1653439600000|2022-05-25 00:46:40|135.31|133.91|135.3|133.9|135.31|133.91|135.3|133.9|2
1653439620000|2022-05-25 00:47:00|135.31|133.91|135.27|133.87|135.31|133.91|135.27|133.87|5
1653439630000|2022-05-25 00:47:10|135.26|133.86|135.27|133.87|135.27|133.87|135.26|133.86|2
1653439650000|2022-05-25 00:47:30|135.28|133.88|135.27|133.87|135.28|133.88|135.27|133.87|2
1653439660000|2022-05-25 00:47:40|135.25|133.85|135.27|133.87|135.27|133.87|135.25|133.85|3
1653439670000|2022-05-25 00:47:50|135.24|133.84|135.19|133.79|135.27|133.87|135.19|133.79|6
1653439680000|2022-05-25 00:48:00|135.18|133.78|135.19|133.79|135.19|133.79|135.18|133.78|2
1653439690000|2022-05-25 00:48:10|135.18|133.78|135.19|133.79|135.19|133.79|135.18|133.78|2
1653439700000|2022-05-25 00:48:20|135.18|133.78|135.19|133.79|135.19|133.79|135.18|133.78|4
1653439710000|2022-05-25 00:48:30|135.18|133.78|135.18|133.78|135.19|133.79|135.17|133.77|7
1653439720000|2022-05-25 00:48:40|135.17|133.77|135.19|133.79|135.19|133.79|135.17|133.77|3
1653439730000|2022-05-25 00:48:50|135.18|133.78|135.19|133.79|135.19|133.79|135.18|133.78|4
1653439740000|2022-05-25 00:49:00|135.18|133.78|135.18|133.78|135.18|133.78|135.18|133.78|1
1653439750000|2022-05-25 00:49:10|135.19|133.79|135.19|133.79|135.19|133.79|135.19|133.79|1
1653439760000|2022-05-25 00:49:20|135.18|133.78|135.18|133.78|135.18|133.78|135.18|133.78|1
1653439770000|2022-05-25 00:49:30|135.19|133.79|135.09|133.69|135.19|133.79|135.09|133.69|5
1653439780000|2022-05-25 00:49:40|135.08|133.68|134.99|133.59|135.08|133.68|134.98|133.58|6
1653439790000|2022-05-25 00:49:50|134.97|133.57|134.97|133.57|134.97|133.57|134.97|133.57|1
1653439800000|2022-05-25 00:50:00|134.96|133.56|134.99|133.59|135.01|133.61|134.96|133.56|5
1653439840000|2022-05-25 00:50:40|134.98|133.58|135.07|133.67|135.08|133.68|134.98|133.58|5
1653439850000|2022-05-25 00:50:50|135.08|133.68|135.06|133.66|135.08|133.68|135.06|133.66|3
1653439860000|2022-05-25 00:51:00|135.03|133.63|135|133.6|135.03|133.63|134.99|133.59|6
1653439870000|2022-05-25 00:51:10|134.99|133.59|134.99|133.59|134.99|133.59|134.99|133.59|1
1653439880000|2022-05-25 00:51:20|135.01|133.61|134.99|133.59|135.01|133.61|134.99|133.59|4
1653439910000|2022-05-25 00:51:50|134.98|133.58|134.99|133.59|134.99|133.59|134.98|133.58|2
1653439930000|2022-05-25 00:52:10|135|133.6|135.08|133.68|135.09|133.69|134.99|133.59|9
1653439940000|2022-05-25 00:52:20|135.07|133.67|135.07|133.67|135.07|133.67|135.07|133.67|1
1653439960000|2022-05-25 00:52:40|135.08|133.68|135.07|133.67|135.08|133.68|135.07|133.67|2
1653439970000|2022-05-25 00:52:50|135.08|133.68|135.08|133.68|135.08|133.68|135.07|133.67|3
1653439980000|2022-05-25 00:53:00|135.09|133.69|135.1|133.7|135.1|133.7|135.09|133.69|6
1653439990000|2022-05-25 00:53:10|135.11|133.71|135.11|133.71|135.19|133.79|135.11|133.71|12
1653440000000|2022-05-25 00:53:20|135.1|133.7|135.18|133.78|135.18|133.78|135.1|133.7|3
1653440010000|2022-05-25 00:53:30|135.17|133.77|135.11|133.71|135.17|133.77|135.1|133.7|8
1653440020000|2022-05-25 00:53:40|135.12|133.72|135.08|133.68|135.12|133.72|135.08|133.68|3
1653440040000|2022-05-25 00:54:00|135.07|133.67|134.99|133.59|135.07|133.67|134.99|133.59|10
1653440050000|2022-05-25 00:54:10|135.02|133.62|135.04|133.64|135.08|133.68|135.02|133.62|9
1653440060000|2022-05-25 00:54:20|135.06|133.66|135.14|133.74|135.15|133.75|135.06|133.66|8
1653440070000|2022-05-25 00:54:30|135.15|133.75|135.14|133.74|135.15|133.75|135.14|133.74|2
1653440080000|2022-05-25 00:54:40|135.16|133.76|135.1|133.7|135.16|133.76|135.1|133.7|4
1653440090000|2022-05-25 00:54:50|135.09|133.69|135.08|133.68|135.09|133.69|135.08|133.68|4
1653440100000|2022-05-25 00:55:00|135.07|133.67|135.06|133.66|135.07|133.67|135.05|133.65|6
1653440110000|2022-05-25 00:55:10|135.04|133.64|134.98|133.58|135.04|133.64|134.96|133.56|10
1653440140000|2022-05-25 00:55:40|134.96|133.56|134.96|133.56|134.96|133.56|134.96|133.56|1
1653440150000|2022-05-25 00:55:50|134.95|133.55|134.76|133.36|134.95|133.55|134.76|133.36|9
1653440160000|2022-05-25 00:56:00|134.74|133.34|134.75|133.35|134.75|133.35|134.74|133.34|2
1653440170000|2022-05-25 00:56:10|134.76|133.36|134.76|133.36|134.76|133.36|134.75|133.35|3
1653440180000|2022-05-25 00:56:20|134.77|133.37|134.77|133.37|134.77|133.37|134.77|133.37|1
1653440190000|2022-05-25 00:56:30|134.76|133.36|134.61|133.21|134.76|133.36|134.6|133.2|8
1653440200000|2022-05-25 00:56:40|134.6|133.2|134.63|133.23|134.63|133.23|134.58|133.18|7
1653440220000|2022-05-25 00:57:00|134.65|133.25|134.66|133.26|134.66|133.26|134.65|133.25|2
1653440230000|2022-05-25 00:57:10|134.65|133.25|134.65|133.25|134.66|133.26|134.65|133.25|5
1653440240000|2022-05-25 00:57:20|134.66|133.26|134.66|133.26|134.66|133.26|134.66|133.26|1
1653440260000|2022-05-25 00:57:40|134.67|133.27|134.66|133.26|134.67|133.27|134.66|133.26|2
1653440270000|2022-05-25 00:57:50|134.67|133.27|134.67|133.27|134.67|133.27|134.67|133.27|1
1653440300000|2022-05-25 00:58:20|134.66|133.26|134.67|133.27|134.67|133.27|134.63|133.23|7
1653440340000|2022-05-25 00:59:00|134.66|133.26|134.65|133.25|134.66|133.26|134.65|133.25|2
1653440400000|2022-05-25 01:00:00|134.64|133.24|134.64|133.24|134.64|133.24|134.64|133.24|1
1653440410000|2022-05-25 01:00:10|134.62|133.22|134.57|133.17|134.62|133.22|134.57|133.17|6
1653440420000|2022-05-25 01:00:20|134.56|133.16|134.54|133.14|134.59|133.19|134.54|133.14|8
1653440430000|2022-05-25 01:00:30|134.57|133.17|134.54|133.14|134.57|133.17|134.54|133.14|4
1653440440000|2022-05-25 01:00:40|134.55|133.15|134.54|133.14|134.55|133.15|134.54|133.14|2
1653440460000|2022-05-25 01:01:00|134.53|133.13|134.47|133.07|134.56|133.16|134.47|133.07|13
1653440470000|2022-05-25 01:01:10|134.46|133.06|134.47|133.07|134.49|133.09|134.46|133.06|4
1653440480000|2022-05-25 01:01:20|134.49|133.09|134.45|133.05|134.49|133.09|134.43|133.03|11
1653440490000|2022-05-25 01:01:30|134.44|133.04|134.32|132.92|134.44|133.04|134.32|132.92|11
1653440500000|2022-05-25 01:01:40|134.31|132.91|134.23|132.83|134.32|132.92|134.23|132.83|8
1653440510000|2022-05-25 01:01:50|134.26|132.86|134.24|132.84|134.27|132.87|134.23|132.83|9
1653440520000|2022-05-25 01:02:00|134.23|132.83|134.01|132.61|134.23|132.83|134.01|132.61|13
1653440530000|2022-05-25 01:02:10|134.02|132.62|134.25|132.85|134.25|132.85|134|132.6|18
1653440540000|2022-05-25 01:02:20|134.23|132.83|134.28|132.88|134.28|132.88|134.2|132.8|9
1653440550000|2022-05-25 01:02:30|134.26|132.86|134.27|132.87|134.29|132.89|134.26|132.86|3
1653440580000|2022-05-25 01:03:00|134.28|132.88|134.33|132.93|134.33|132.93|134.28|132.88|5
1653440590000|2022-05-25 01:03:10|134.35|132.95|134.31|132.91|134.35|132.95|134.31|132.91|5
1653440600000|2022-05-25 01:03:20|134.3|132.9|134.3|132.9|134.3|132.9|134.3|132.9|1
1653440610000|2022-05-25 01:03:30|134.31|132.91|134.42|133.02|134.44|133.04|134.31|132.91|10
1653440620000|2022-05-25 01:03:40|134.41|133.01|134.38|132.98|134.41|133.01|134.37|132.97|7
1653440630000|2022-05-25 01:03:50|134.37|132.97|134.4|133|134.41|133.01|134.37|132.97|3
1653440640000|2022-05-25 01:04:00|134.42|133.02|134.4|133|134.42|133.02|134.4|133|4
1653440650000|2022-05-25 01:04:10|134.41|133.01|134.42|133.02|134.42|133.02|134.4|133|4
1653440670000|2022-05-25 01:04:30|134.41|133.01|134.47|133.07|134.48|133.08|134.41|133.01|7
1653440680000|2022-05-25 01:04:40|134.49|133.09|134.55|133.15|134.55|133.15|134.49|133.09|4
1653440700000|2022-05-25 01:05:00|134.54|133.14|134.55|133.15|134.55|133.15|134.53|133.13|3
1653440710000|2022-05-25 01:05:10|134.57|133.17|134.57|133.17|134.57|133.17|134.57|133.17|1
1653440760000|2022-05-25 01:06:00|134.56|133.16|134.66|133.26|134.66|133.26|134.56|133.16|7
1653440770000|2022-05-25 01:06:10|134.67|133.27|134.7|133.3|134.7|133.3|134.67|133.27|4
1653440780000|2022-05-25 01:06:20|134.71|133.31|134.71|133.31|134.71|133.31|134.71|133.31|1
1653440810000|2022-05-25 01:06:50|134.72|133.32|134.7|133.3|134.72|133.32|134.7|133.3|3
1653440820000|2022-05-25 01:07:00|134.71|133.31|134.66|133.26|134.71|133.31|134.65|133.25|4
1653440830000|2022-05-25 01:07:10|134.68|133.28|134.75|133.35|134.75|133.35|134.67|133.27|9
1653440840000|2022-05-25 01:07:20|134.76|133.36|134.74|133.34|134.76|133.36|134.74|133.34|5
1653440850000|2022-05-25 01:07:30|134.73|133.33|134.74|133.34|134.74|133.34|134.73|133.33|2
1653440860000|2022-05-25 01:07:40|134.75|133.35|134.74|133.34|134.75|133.35|134.74|133.34|2
1653440880000|2022-05-25 01:08:00|134.72|133.32|134.68|133.28|134.72|133.32|134.68|133.28|5
1653440890000|2022-05-25 01:08:10|134.7|133.3|134.88|133.48|134.88|133.48|134.7|133.3|9
1653440900000|2022-05-25 01:08:20|134.89|133.49|134.89|133.49|134.92|133.52|134.89|133.49|9
1653440910000|2022-05-25 01:08:30|134.9|133.5|134.99|133.59|134.99|133.59|134.9|133.5|8
1653440920000|2022-05-25 01:08:40|134.98|133.58|134.99|133.59|134.99|133.59|134.98|133.58|2
1653440940000|2022-05-25 01:09:00|135|133.6|135.06|133.66|135.1|133.7|134.99|133.59|11
1653440950000|2022-05-25 01:09:10|135.05|133.65|134.99|133.59|135.05|133.65|134.98|133.58|5
1653440970000|2022-05-25 01:09:30|135|133.6|135|133.6|135|133.6|134.99|133.59|7
1653440990000|2022-05-25 01:09:50|134.99|133.59|134.99|133.59|134.99|133.59|134.99|133.59|1
1653441000000|2022-05-25 01:10:00|135|133.6|135|133.6|135|133.6|135|133.6|1
1653441010000|2022-05-25 01:10:10|135.01|133.61|135.01|133.61|135.01|133.61|135.01|133.61|1
1653441020000|2022-05-25 01:10:20|135|133.6|135.07|133.67|135.07|133.67|135|133.6|3
1653441030000|2022-05-25 01:10:30|135.06|133.66|135.06|133.66|135.06|133.66|135.06|133.66|1
1653441040000|2022-05-25 01:10:40|135.08|133.68|135.07|133.67|135.08|133.68|135.07|133.67|2
1653441050000|2022-05-25 01:10:50|135.09|133.69|135.09|133.69|135.1|133.7|135.09|133.69|3
1653441070000|2022-05-25 01:11:10|135.08|133.68|135|133.6|135.08|133.68|135|133.6|5
1653441080000|2022-05-25 01:11:20|135.01|133.61|135.01|133.61|135.01|133.61|135.01|133.61|1
1653441090000|2022-05-25 01:11:30|134.99|133.59|134.99|133.59|135|133.6|134.98|133.58|5
1653441100000|2022-05-25 01:11:40|134.97|133.57|134.96|133.56|134.97|133.57|134.96|133.56|2
1653441110000|2022-05-25 01:11:50|134.95|133.55|134.99|133.59|134.99|133.59|134.95|133.55|2
1653441120000|2022-05-25 01:12:00|134.98|133.58|134.99|133.59|134.99|133.59|134.98|133.58|2
1653441140000|2022-05-25 01:12:20|135|133.6|134.99|133.59|135|133.6|134.99|133.59|14
1653441150000|2022-05-25 01:12:30|135|133.6|134.99|133.59|135|133.6|134.99|133.59|8
1653441160000|2022-05-25 01:12:40|135|133.6|134.99|133.59|135|133.6|134.99|133.59|2
1653441170000|2022-05-25 01:12:50|135|133.6|135|133.6|135|133.6|135|133.6|1
1653441180000|2022-05-25 01:13:00|134.99|133.59|135.1|133.7|135.11|133.71|134.99|133.59|9
1653441190000|2022-05-25 01:13:10|135.14|133.74|135.16|133.76|135.17|133.77|135.13|133.73|6
1653441210000|2022-05-25 01:13:30|135.18|133.78|135.19|133.79|135.19|133.79|135.17|133.77|4
1653441220000|2022-05-25 01:13:40|135.2|133.8|135.25|133.85|135.26|133.86|135.2|133.8|7
1653441230000|2022-05-25 01:13:50|135.26|133.86|135.27|133.87|135.27|133.87|135.26|133.86|2
1653441240000|2022-05-25 01:14:00|135.28|133.88|135.26|133.86|135.28|133.88|135.26|133.86|3
1653441250000|2022-05-25 01:14:10|135.29|133.89|135.3|133.9|135.3|133.9|135.29|133.89|2
1653441280000|2022-05-25 01:14:40|135.33|133.93|135.3|133.9|135.33|133.93|135.3|133.9|2
1653441290000|2022-05-25 01:14:50|135.29|133.89|135.3|133.9|135.3|133.9|135.29|133.89|2
1653441300000|2022-05-25 01:15:00|135.33|133.93|135.3|133.9|135.33|133.93|135.3|133.9|3
1653441320000|2022-05-25 01:15:20|135.33|133.93|135.3|133.9|135.33|133.93|135.3|133.9|2
1653441350000|2022-05-25 01:15:50|135.32|133.92|135.3|133.9|135.32|133.92|135.3|133.9|3
1653441360000|2022-05-25 01:16:00|135.33|133.93|135.35|133.95|135.37|133.97|135.33|133.93|5
1653441370000|2022-05-25 01:16:10|135.36|133.96|135.3|133.9|135.36|133.96|135.3|133.9|8
1653441380000|2022-05-25 01:16:20|135.31|133.91|135.2|133.8|135.31|133.91|135.2|133.8|10
1653441390000|2022-05-25 01:16:30|135.19|133.79|135.19|133.79|135.2|133.8|135.17|133.77|12
1653441400000|2022-05-25 01:16:40|135.14|133.74|135.13|133.73|135.14|133.74|135.11|133.71|9
1653441410000|2022-05-25 01:16:50|135.11|133.71|135.1|133.7|135.14|133.74|135.07|133.67|13
1653441420000|2022-05-25 01:17:00|135.11|133.71|135.08|133.68|135.11|133.71|135.08|133.68|6
1653441430000|2022-05-25 01:17:10|135.09|133.69|135.08|133.68|135.09|133.69|135.08|133.68|2
1653441450000|2022-05-25 01:17:30|135.1|133.7|135.08|133.68|135.11|133.71|135.08|133.68|4
1653441460000|2022-05-25 01:17:40|135.07|133.67|135.07|133.67|135.07|133.67|135.07|133.67|1
1653441470000|2022-05-25 01:17:50|135.1|133.7|135.09|133.69|135.1|133.7|135.09|133.69|2
1653441480000|2022-05-25 01:18:00|135.08|133.68|135.08|133.68|135.08|133.68|135.08|133.68|1
1653441510000|2022-05-25 01:18:30|135.09|133.69|135.18|133.78|135.2|133.8|135.08|133.68|7
1653441520000|2022-05-25 01:18:40|135.19|133.79|135.18|133.78|135.19|133.79|135.18|133.78|2
1653441540000|2022-05-25 01:19:00|135.19|133.79|135.19|133.79|135.19|133.79|135.18|133.78|3
1653441550000|2022-05-25 01:19:10|135.18|133.78|135.18|133.78|135.18|133.78|135.18|133.78|1
1653441580000|2022-05-25 01:19:40|135.15|133.75|135.08|133.68|135.15|133.75|135.08|133.68|4
1653441600000|2022-05-25 01:20:00|135.1|133.7|135.09|133.69|135.1|133.7|135.08|133.68|6
1653441610000|2022-05-25 01:20:10|135.08|133.68|134.98|133.58|135.08|133.68|134.98|133.58|8
1653441620000|2022-05-25 01:20:20|134.93|133.53|134.89|133.49|134.93|133.53|134.89|133.49|4
1653441630000|2022-05-25 01:20:30|134.88|133.48|134.87|133.47|134.88|133.48|134.87|133.47|6
1653441640000|2022-05-25 01:20:40|134.88|133.48|134.81|133.41|134.88|133.48|134.8|133.4|7
1653441650000|2022-05-25 01:20:50|134.8|133.4|134.7|133.3|134.81|133.41|134.7|133.3|7
1653441670000|2022-05-25 01:21:10|134.76|133.36|134.76|133.36|134.78|133.38|134.76|133.36|5
1653441680000|2022-05-25 01:21:20|134.75|133.35|134.75|133.35|134.78|133.38|134.71|133.31|10
1653441700000|2022-05-25 01:21:40|134.74|133.34|134.76|133.36|134.76|133.36|134.73|133.33|5
1653441710000|2022-05-25 01:21:50|134.74|133.34|134.78|133.38|134.8|133.4|134.74|133.34|5
1653441720000|2022-05-25 01:22:00|134.77|133.37|134.78|133.38|134.8|133.4|134.77|133.37|4
1653441730000|2022-05-25 01:22:10|134.77|133.37|134.77|133.37|134.77|133.37|134.77|133.37|1
1653441740000|2022-05-25 01:22:20|134.76|133.36|134.76|133.36|134.77|133.37|134.75|133.35|9
1653441760000|2022-05-25 01:22:40|134.75|133.35|134.63|133.23|134.75|133.35|134.63|133.23|8
1653441770000|2022-05-25 01:22:50|134.62|133.22|134.63|133.23|134.66|133.26|134.62|133.22|5
1653441780000|2022-05-25 01:23:00|134.61|133.21|134.55|133.15|134.61|133.21|134.55|133.15|6
1653441790000|2022-05-25 01:23:10|134.53|133.13|134.47|133.07|134.53|133.13|134.47|133.07|6
1653441800000|2022-05-25 01:23:20|134.46|133.06|134.41|133.01|134.49|133.09|134.41|133.01|11
1653441810000|2022-05-25 01:23:30|134.4|133|134.37|132.97|134.4|133|134.37|132.97|4
1653441820000|2022-05-25 01:23:40|134.36|132.96|134.33|132.93|134.37|132.97|134.33|132.93|7
1653441830000|2022-05-25 01:23:50|134.32|132.92|134.35|132.95|134.36|132.96|134.32|132.92|3
1653441840000|2022-05-25 01:24:00|134.36|132.96|134.48|133.08|134.48|133.08|134.36|132.96|5
1653441850000|2022-05-25 01:24:10|134.47|133.07|134.46|133.06|134.47|133.07|134.46|133.06|2
1653441860000|2022-05-25 01:24:20|134.45|133.05|134.45|133.05|134.45|133.05|134.45|133.05|1
1653441870000|2022-05-25 01:24:30|134.46|133.06|134.49|133.09|134.49|133.09|134.46|133.06|2
1653441880000|2022-05-25 01:24:40|134.48|133.08|134.45|133.05|134.54|133.14|134.45|133.05|10
1653441890000|2022-05-25 01:24:50|134.42|133.02|134.36|132.96|134.42|133.02|134.36|132.96|6
1653441900000|2022-05-25 01:25:00|134.35|132.95|134.29|132.89|134.35|132.95|134.29|132.89|9
1653441910000|2022-05-25 01:25:10|134.3|132.9|134.37|132.97|134.39|132.99|134.3|132.9|6
1653441920000|2022-05-25 01:25:20|134.36|132.96|134.36|132.96|134.36|132.96|134.32|132.92|6
1653441930000|2022-05-25 01:25:30|134.37|132.97|134.37|132.97|134.38|132.98|134.37|132.97|3
1653441940000|2022-05-25 01:25:40|134.4|133|134.42|133.02|134.42|133.02|134.4|133|2
1653441950000|2022-05-25 01:25:50|134.4|133|134.46|133.06|134.46|133.06|134.39|132.99|7
1653441970000|2022-05-25 01:26:10|134.47|133.07|134.46|133.06|134.47|133.07|134.46|133.06|2
1653441990000|2022-05-25 01:26:30|134.45|133.05|134.44|133.04|134.46|133.06|134.44|133.04|4
1653442000000|2022-05-25 01:26:40|134.43|133.03|134.43|133.03|134.43|133.03|134.43|133.03|1
1653442010000|2022-05-25 01:26:50|134.44|133.04|134.45|133.05|134.47|133.07|134.44|133.04|4
1653442020000|2022-05-25 01:27:00|134.44|133.04|134.43|133.03|134.45|133.05|134.43|133.03|3
1653442030000|2022-05-25 01:27:10|134.42|133.02|134.39|132.99|134.42|133.02|134.39|132.99|3
1653442040000|2022-05-25 01:27:20|134.38|132.98|134.24|132.84|134.39|132.99|134.24|132.84|13
1653442050000|2022-05-25 01:27:30|134.23|132.83|134.3|132.9|134.3|132.9|134.23|132.83|14
1653442060000|2022-05-25 01:27:40|134.29|132.89|134.38|132.98|134.38|132.98|134.29|132.89|13
1653442090000|2022-05-25 01:28:10|134.37|132.97|134.37|132.97|134.37|132.97|134.37|132.97|1
1653442100000|2022-05-25 01:28:20|134.38|132.98|134.37|132.97|134.38|132.98|134.33|132.93|10
1653442110000|2022-05-25 01:28:30|134.38|132.98|134.38|132.98|134.38|132.98|134.38|132.98|1
1653442130000|2022-05-25 01:28:50|134.37|132.97|134.38|132.98|134.38|132.98|134.37|132.97|6
1653442140000|2022-05-25 01:29:00|134.37|132.97|134.38|132.98|134.38|132.98|134.37|132.97|2
1653442170000|2022-05-25 01:29:30|134.4|133|134.39|132.99|134.41|133.01|134.39|132.99|8
1653442180000|2022-05-25 01:29:40|134.42|133.02|134.33|132.93|134.42|133.02|134.33|132.93|13
1653442190000|2022-05-25 01:29:50|134.32|132.92|134.44|133.04|134.44|133.04|134.3|132.9|14
1653442200000|2022-05-25 01:30:00|134.48|133.08|134.47|133.07|134.48|133.08|134.44|133.04|6
1653442210000|2022-05-25 01:30:10|134.46|133.06|134.48|133.08|134.49|133.09|134.46|133.06|7
1653442230000|2022-05-25 01:30:30|134.47|133.07|134.55|133.15|134.56|133.16|134.47|133.07|6
1653442240000|2022-05-25 01:30:40|134.53|133.13|134.48|133.08|134.54|133.14|134.48|133.08|7
1653442260000|2022-05-25 01:31:00|134.47|133.07|134.5|133.1|134.5|133.1|134.47|133.07|4
1653442270000|2022-05-25 01:31:10|134.49|133.09|134.49|133.09|134.49|133.09|134.49|133.09|1
1653442280000|2022-05-25 01:31:20|134.48|133.08|134.49|133.09|134.49|133.09|134.48|133.08|2
1653442290000|2022-05-25 01:31:30|134.48|133.08|134.43|133.03|134.48|133.08|134.43|133.03|4
1653442300000|2022-05-25 01:31:40|134.41|133.01|134.39|132.99|134.41|133.01|134.38|132.98|5
1653442310000|2022-05-25 01:31:50|134.38|132.98|134.46|133.06|134.46|133.06|134.36|132.96|9
1653442320000|2022-05-25 01:32:00|134.45|133.05|134.46|133.06|134.48|133.08|134.45|133.05|4
1653442330000|2022-05-25 01:32:10|134.48|133.08|134.49|133.09|134.5|133.1|134.48|133.08|3
1653442340000|2022-05-25 01:32:20|134.51|133.11|134.55|133.15|134.55|133.15|134.49|133.09|7
1653442350000|2022-05-25 01:32:30|134.58|133.18|134.64|133.24|134.64|133.24|134.58|133.18|8
1653442360000|2022-05-25 01:32:40|134.65|133.25|134.65|133.25|134.65|133.25|134.64|133.24|3
1653442370000|2022-05-25 01:32:50|134.67|133.27|134.63|133.23|134.67|133.27|134.62|133.22|8
1653442390000|2022-05-25 01:33:10|134.62|133.22|134.6|133.2|134.62|133.22|134.6|133.2|2
1653442400000|2022-05-25 01:33:20|134.59|133.19|134.6|133.2|134.6|133.2|134.59|133.19|2
1653442410000|2022-05-25 01:33:30|134.59|133.19|134.59|133.19|134.59|133.19|134.58|133.18|5
1653442420000|2022-05-25 01:33:40|134.58|133.18|134.51|133.11|134.58|133.18|134.5|133.1|9
1653442430000|2022-05-25 01:33:50|134.54|133.14|134.55|133.15|134.57|133.17|134.54|133.14|4
1653442440000|2022-05-25 01:34:00|134.56|133.16|134.56|133.16|134.56|133.16|134.56|133.16|1
1653442460000|2022-05-25 01:34:20|134.53|133.13|134.56|133.16|134.56|133.16|134.53|133.13|3
1653442480000|2022-05-25 01:34:40|134.57|133.17|134.57|133.17|134.59|133.19|134.57|133.17|4
1653442490000|2022-05-25 01:34:50|134.58|133.18|134.59|133.19|134.6|133.2|134.58|133.18|4
1653442500000|2022-05-25 01:35:00|134.6|133.2|134.61|133.21|134.63|133.23|134.6|133.2|5
1653442510000|2022-05-25 01:35:10|134.6|133.2|134.6|133.2|134.6|133.2|134.6|133.2|1
1653442540000|2022-05-25 01:35:40|134.59|133.19|134.6|133.2|134.6|133.2|134.59|133.19|2
1653442560000|2022-05-25 01:36:00|134.61|133.21|134.55|133.15|134.61|133.21|134.55|133.15|6
1653442570000|2022-05-25 01:36:10|134.56|133.16|134.55|133.15|134.56|133.16|134.55|133.15|4
1653442580000|2022-05-25 01:36:20|134.54|133.14|134.55|133.15|134.55|133.15|134.54|133.14|2
1653442590000|2022-05-25 01:36:30|134.53|133.13|134.53|133.13|134.53|133.13|134.53|133.13|1
1653442610000|2022-05-25 01:36:50|134.52|133.12|134.52|133.12|134.52|133.12|134.52|133.12|1
1653442630000|2022-05-25 01:37:10|134.53|133.13|134.57|133.17|134.58|133.18|134.52|133.12|11
1653442640000|2022-05-25 01:37:20|134.56|133.16|134.58|133.18|134.58|133.18|134.56|133.16|3
1653442660000|2022-05-25 01:37:40|134.59|133.19|134.59|133.19|134.59|133.19|134.59|133.19|1
1653442670000|2022-05-25 01:37:50|134.6|133.2|134.65|133.25|134.65|133.25|134.6|133.2|7
1653442690000|2022-05-25 01:38:10|134.64|133.24|134.6|133.2|134.64|133.24|134.59|133.19|7
1653442730000|2022-05-25 01:38:50|134.61|133.21|134.67|133.27|134.67|133.27|134.61|133.21|6
1653442740000|2022-05-25 01:39:00|134.66|133.26|134.64|133.24|134.66|133.26|134.64|133.24|5
1653442750000|2022-05-25 01:39:10|134.65|133.25|134.58|133.18|134.66|133.26|134.58|133.18|5
1653442760000|2022-05-25 01:39:20|134.59|133.19|134.59|133.19|134.59|133.19|134.59|133.19|1
1653442770000|2022-05-25 01:39:30|134.58|133.18|134.59|133.19|134.59|133.19|134.58|133.18|2
1653442780000|2022-05-25 01:39:40|134.58|133.18|134.6|133.2|134.6|133.2|134.58|133.18|3
1653442790000|2022-05-25 01:39:50|134.59|133.19|134.56|133.16|134.59|133.19|134.56|133.16|8
1653442800000|2022-05-25 01:40:00|134.57|133.17|134.57|133.17|134.57|133.17|134.56|133.16|3
1653442810000|2022-05-25 01:40:10|134.61|133.21|134.6|133.2|134.61|133.21|134.6|133.2|2
1653442820000|2022-05-25 01:40:20|134.59|133.19|134.58|133.18|134.59|133.19|134.57|133.17|6
1653442830000|2022-05-25 01:40:30|134.57|133.17|134.57|133.17|134.57|133.17|134.57|133.17|1
1653442840000|2022-05-25 01:40:40|134.56|133.16|134.5|133.1|134.59|133.19|134.5|133.1|5
1653442860000|2022-05-25 01:41:00|134.49|133.09|134.56|133.16|134.56|133.16|134.49|133.09|4
1653442870000|2022-05-25 01:41:10|134.59|133.19|134.65|133.25|134.66|133.26|134.59|133.19|4
1653442880000|2022-05-25 01:41:20|134.64|133.24|134.59|133.19|134.64|133.24|134.59|133.19|4
1653442930000|2022-05-25 01:42:10|134.58|133.18|134.59|133.19|134.59|133.19|134.58|133.18|4
1653442960000|2022-05-25 01:42:40|134.61|133.21|134.66|133.26|134.67|133.27|134.6|133.2|7
1653443000000|2022-05-25 01:43:20|134.65|133.25|134.64|133.24|134.65|133.25|134.62|133.22|4
1653443010000|2022-05-25 01:43:30|134.63|133.23|134.62|133.22|134.63|133.23|134.62|133.22|2
1653443020000|2022-05-25 01:43:40|134.61|133.21|134.57|133.17|134.61|133.21|134.55|133.15|8
1653443030000|2022-05-25 01:43:50|134.59|133.19|134.57|133.17|134.59|133.19|134.57|133.17|3
1653443040000|2022-05-25 01:44:00|134.53|133.13|134.49|133.09|134.53|133.13|134.49|133.09|7
1653443050000|2022-05-25 01:44:10|134.5|133.1|134.49|133.09|134.5|133.1|134.49|133.09|2
1653443060000|2022-05-25 01:44:20|134.5|133.1|134.5|133.1|134.5|133.1|134.49|133.09|3
1653443070000|2022-05-25 01:44:30|134.49|133.09|134.49|133.09|134.49|133.09|134.49|133.09|1
1653443080000|2022-05-25 01:44:40|134.48|133.08|134.48|133.08|134.48|133.08|134.48|133.08|1
1653443100000|2022-05-25 01:45:00|134.5|133.1|134.5|133.1|134.5|133.1|134.49|133.09|5
1653443110000|2022-05-25 01:45:10|134.49|133.09|134.42|133.02|134.49|133.09|134.42|133.02|4
1653443120000|2022-05-25 01:45:20|134.41|133.01|134.37|132.97|134.41|133.01|134.36|132.96|7
1653443130000|2022-05-25 01:45:30|134.36|132.96|134.44|133.04|134.45|133.05|134.36|132.96|14
1653443140000|2022-05-25 01:45:40|134.43|133.03|134.39|132.99|134.44|133.04|134.39|132.99|8
1653443160000|2022-05-25 01:46:00|134.45|133.05|134.46|133.06|134.46|133.06|134.45|133.05|2
1653443170000|2022-05-25 01:46:10|134.48|133.08|134.52|133.12|134.54|133.14|134.48|133.08|4
1653443180000|2022-05-25 01:46:20|134.51|133.11|134.51|133.11|134.51|133.11|134.51|133.11|1
1653443190000|2022-05-25 01:46:30|134.53|133.13|134.57|133.17|134.57|133.17|134.53|133.13|4
1653443210000|2022-05-25 01:46:50|134.6|133.2|134.61|133.21|134.61|133.21|134.6|133.2|2
1653443220000|2022-05-25 01:47:00|134.64|133.24|134.6|133.2|134.64|133.24|134.6|133.2|4
1653443250000|2022-05-25 01:47:30|134.61|133.21|134.61|133.21|134.61|133.21|134.6|133.2|7
1653443270000|2022-05-25 01:47:50|134.65|133.25|134.7|133.3|134.72|133.32|134.65|133.25|13
1653443280000|2022-05-25 01:48:00|134.71|133.31|134.72|133.32|134.72|133.32|134.7|133.3|12
1653443290000|2022-05-25 01:48:10|134.74|133.34|134.74|133.34|134.74|133.34|134.74|133.34|1
1653443310000|2022-05-25 01:48:30|134.75|133.35|134.71|133.31|134.75|133.35|134.7|133.3|7
1653443320000|2022-05-25 01:48:40|134.72|133.32|134.72|133.32|134.72|133.32|134.72|133.32|1
1653443340000|2022-05-25 01:49:00|134.73|133.33|134.72|133.32|134.73|133.33|134.72|133.32|4
1653443350000|2022-05-25 01:49:10|134.73|133.33|134.73|133.33|134.73|133.33|134.73|133.33|1
1653443360000|2022-05-25 01:49:20|134.74|133.34|134.74|133.34|134.74|133.34|134.74|133.34|1
1653443380000|2022-05-25 01:49:40|134.73|133.33|134.71|133.31|134.73|133.33|134.71|133.31|3
1653443390000|2022-05-25 01:49:50|134.7|133.3|134.69|133.29|134.7|133.3|134.69|133.29|2
1653443400000|2022-05-25 01:50:00|134.71|133.31|134.7|133.3|134.71|133.31|134.7|133.3|2
1653443420000|2022-05-25 01:50:20|134.71|133.31|134.71|133.31|134.71|133.31|134.71|133.31|1
1653443460000|2022-05-25 01:51:00|134.72|133.32|134.71|133.31|134.72|133.32|134.71|133.31|2
1653443470000|2022-05-25 01:51:10|134.7|133.3|134.7|133.3|134.7|133.3|134.7|133.3|1
1653443490000|2022-05-25 01:51:30|134.73|133.33|134.73|133.33|134.73|133.33|134.73|133.33|1
1653443520000|2022-05-25 01:52:00|134.74|133.34|134.73|133.33|134.74|133.34|134.73|133.33|4
1653443530000|2022-05-25 01:52:10|134.72|133.32|134.62|133.22|134.73|133.33|134.6|133.2|7
1653443540000|2022-05-25 01:52:20|134.6|133.2|134.67|133.27|134.67|133.27|134.6|133.2|2
1653443550000|2022-05-25 01:52:30|134.69|133.29|134.69|133.29|134.69|133.29|134.69|133.29|1
1653443560000|2022-05-25 01:52:40|134.68|133.28|134.69|133.29|134.69|133.29|134.68|133.28|2
1653443570000|2022-05-25 01:52:50|134.7|133.3|134.77|133.37|134.77|133.37|134.7|133.3|5
1653443580000|2022-05-25 01:53:00|134.86|133.46|134.9|133.5|135.09|133.69|134.86|133.46|17
1653443590000|2022-05-25 01:53:10|134.91|133.51|134.9|133.5|134.91|133.51|134.9|133.5|2
1653443610000|2022-05-25 01:53:30|134.87|133.47|134.87|133.47|134.88|133.48|134.87|133.47|3
1653443630000|2022-05-25 01:53:50|134.9|133.5|134.95|133.55|134.98|133.58|134.9|133.5|7
1653443660000|2022-05-25 01:54:20|134.99|133.59|135.1|133.7|135.1|133.7|134.99|133.59|4
1653443670000|2022-05-25 01:54:30|135.09|133.69|134.96|133.56|135.09|133.69|134.96|133.56|9
1653443680000|2022-05-25 01:54:40|134.93|133.53|134.89|133.49|134.93|133.53|134.89|133.49|3
1653443690000|2022-05-25 01:54:50|134.9|133.5|134.94|133.54|134.94|133.54|134.9|133.5|6
1653443700000|2022-05-25 01:55:00|134.93|133.53|134.93|133.53|134.94|133.54|134.93|133.53|3
1653443710000|2022-05-25 01:55:10|134.91|133.51|134.87|133.47|134.91|133.51|134.86|133.46|10
1653443720000|2022-05-25 01:55:20|134.88|133.48|134.89|133.49|134.91|133.51|134.88|133.48|5
1653443730000|2022-05-25 01:55:30|134.88|133.48|134.96|133.56|134.97|133.57|134.87|133.47|8
1653443750000|2022-05-25 01:55:50|134.97|133.57|134.96|133.56|134.97|133.57|134.96|133.56|4
1653443760000|2022-05-25 01:56:00|134.97|133.57|134.96|133.56|134.97|133.57|134.96|133.56|2
1653443770000|2022-05-25 01:56:10|134.97|133.57|135.08|133.68|135.08|133.68|134.97|133.57|6
1653443780000|2022-05-25 01:56:20|135.09|133.69|135.12|133.72|135.12|133.72|135.09|133.69|3
1653443820000|2022-05-25 01:57:00|135.14|133.74|135.08|133.68|135.14|133.74|135.08|133.68|4
1653443830000|2022-05-25 01:57:10|135.07|133.67|135.18|133.78|135.18|133.78|135.07|133.67|5
1653443840000|2022-05-25 01:57:20|135.2|133.8|135.38|133.98|135.41|134.01|135.2|133.8|18
1653443850000|2022-05-25 01:57:30|135.37|133.97|135.42|134.02|135.42|134.02|135.36|133.96|10
1653443860000|2022-05-25 01:57:40|135.43|134.03|135.42|134.02|135.44|134.04|135.42|134.02|4
1653443870000|2022-05-25 01:57:50|135.41|134.01|135.38|133.98|135.41|134.01|135.38|133.98|4
1653443880000|2022-05-25 01:58:00|135.39|133.99|135.48|134.08|135.48|134.08|135.37|133.97|12
1653443890000|2022-05-25 01:58:10|135.46|134.06|135.45|134.05|135.48|134.08|135.44|134.04|7
1653443900000|2022-05-25 01:58:20|135.46|134.06|135.49|134.09|135.51|134.11|135.45|134.05|6
1653443910000|2022-05-25 01:58:30|135.47|134.07|135.45|134.05|135.47|134.07|135.45|134.05|2
1653443940000|2022-05-25 01:59:00|135.44|134.04|135.45|134.05|135.45|134.05|135.44|134.04|2
1653443950000|2022-05-25 01:59:10|135.47|134.07|135.51|134.11|135.54|134.14|135.47|134.07|6
1653443960000|2022-05-25 01:59:20|135.5|134.1|135.56|134.16|135.56|134.16|135.5|134.1|4
1653443970000|2022-05-25 01:59:30|135.57|134.17|135.56|134.16|135.58|134.18|135.54|134.14|8
1653443980000|2022-05-25 01:59:40|135.61|134.21|135.54|134.14|135.61|134.21|135.54|134.14|5
1653443990000|2022-05-25 01:59:50|135.53|134.13|135.54|134.14|135.54|134.14|135.53|134.13|2
1653444000000|2022-05-25 02:00:00|135.57|134.17|135.56|134.16|135.57|134.17|135.56|134.16|2
1653444010000|2022-05-25 02:00:10|135.55|134.15|135.62|134.22|135.63|134.23|135.54|134.14|12
1653444020000|2022-05-25 02:00:20|135.63|134.23|135.67|134.27|135.67|134.27|135.63|134.23|4
1653444030000|2022-05-25 02:00:30|135.68|134.28|135.9|134.5|135.9|134.5|135.68|134.28|8
1653444040000|2022-05-25 02:00:40|135.94|134.54|135.97|134.57|136.02|134.62|135.94|134.54|12
1653444050000|2022-05-25 02:00:50|135.96|134.56|135.79|134.39|135.96|134.56|135.79|134.39|12
1653444060000|2022-05-25 02:01:00|135.85|134.45|135.8|134.4|135.87|134.47|135.8|134.4|9
1653444070000|2022-05-25 02:01:10|135.81|134.41|135.85|134.45|135.86|134.46|135.81|134.41|4
1653444080000|2022-05-25 02:01:20|135.86|134.46|135.96|134.56|135.97|134.57|135.86|134.46|7
1653444090000|2022-05-25 02:01:30|135.94|134.54|135.89|134.49|135.95|134.55|135.89|134.49|7
1653444100000|2022-05-25 02:01:40|135.88|134.48|135.88|134.48|135.91|134.51|135.85|134.45|8
1653444110000|2022-05-25 02:01:50|135.86|134.46|135.78|134.38|135.86|134.46|135.78|134.38|9
1653444120000|2022-05-25 02:02:00|135.89|134.49|135.81|134.41|135.89|134.49|135.79|134.39|13
1653444130000|2022-05-25 02:02:10|135.8|134.4|135.58|134.18|135.8|134.4|135.58|134.18|10
1653444140000|2022-05-25 02:02:20|135.59|134.19|135.53|134.13|135.6|134.2|135.53|134.13|6
1653444150000|2022-05-25 02:02:30|135.52|134.12|135.47|134.07|135.52|134.12|135.47|134.07|5
1653444160000|2022-05-25 02:02:40|135.49|134.09|135.49|134.09|135.5|134.1|135.47|134.07|5
1653444180000|2022-05-25 02:03:00|135.5|134.1|135.49|134.09|135.5|134.1|135.49|134.09|2
1653444190000|2022-05-25 02:03:10|135.5|134.1|135.46|134.06|135.5|134.1|135.45|134.05|4
1653444200000|2022-05-25 02:03:20|135.45|134.05|135.41|134.01|135.45|134.05|135.41|134.01|3
1653444250000|2022-05-25 02:04:10|135.43|134.03|135.47|134.07|135.48|134.08|135.43|134.03|3
1653444260000|2022-05-25 02:04:20|135.48|134.08|135.48|134.08|135.48|134.08|135.48|134.08|1
1653444280000|2022-05-25 02:04:40|135.46|134.06|135.33|133.93|135.46|134.06|135.33|133.93|8
1653444290000|2022-05-25 02:04:50|135.32|133.92|135.33|133.93|135.34|133.94|135.32|133.92|4
1653444300000|2022-05-25 02:05:00|135.34|133.94|135.41|134.01|135.41|134.01|135.34|133.94|3
1653444310000|2022-05-25 02:05:10|135.42|134.02|135.36|133.96|135.42|134.02|135.35|133.95|5
1653444320000|2022-05-25 02:05:20|135.41|134.01|135.38|133.98|135.41|134.01|135.38|133.98|3
1653444330000|2022-05-25 02:05:30|135.39|133.99|135.39|133.99|135.39|133.99|135.39|133.99|1
1653444340000|2022-05-25 02:05:40|135.38|133.98|135.39|133.99|135.39|133.99|135.38|133.98|2
1653444350000|2022-05-25 02:05:50|135.38|133.98|135.34|133.94|135.38|133.98|135.34|133.94|5
1653444360000|2022-05-25 02:06:00|135.33|133.93|135.31|133.91|135.33|133.93|135.3|133.9|5
1653444370000|2022-05-25 02:06:10|135.3|133.9|135.26|133.86|135.31|133.91|135.26|133.86|6
1653444380000|2022-05-25 02:06:20|135.27|133.87|135.27|133.87|135.27|133.87|135.27|133.87|1
1653444390000|2022-05-25 02:06:30|135.26|133.86|135.21|133.81|135.26|133.86|135.21|133.81|5
1653444400000|2022-05-25 02:06:40|135.2|133.8|135.19|133.79|135.2|133.8|135.19|133.79|2
1653444410000|2022-05-25 02:06:50|135.18|133.78|135.18|133.78|135.19|133.79|135.18|133.78|3
1653444420000|2022-05-25 02:07:00|135.19|133.79|135.2|133.8|135.22|133.82|135.19|133.79|4
1653444430000|2022-05-25 02:07:10|135.19|133.79|135.19|133.79|135.19|133.79|135.19|133.79|1
1653444440000|2022-05-25 02:07:20|135.18|133.78|135.18|133.78|135.18|133.78|135.18|133.78|1
1653444470000|2022-05-25 02:07:50|135.17|133.77|135.1|133.7|135.17|133.77|135.1|133.7|8
1653444480000|2022-05-25 02:08:00|135.09|133.69|135.09|133.69|135.09|133.69|135.08|133.68|3
1653444490000|2022-05-25 02:08:10|135.08|133.68|135.08|133.68|135.08|133.68|135.08|133.68|1
1653444510000|2022-05-25 02:08:30|135.09|133.69|135.04|133.64|135.09|133.69|135.04|133.64|4
1653444520000|2022-05-25 02:08:40|135.02|133.62|135.05|133.65|135.05|133.65|135.02|133.62|2
1653444530000|2022-05-25 02:08:50|135.03|133.63|135.02|133.62|135.04|133.64|135.02|133.62|4
1653444540000|2022-05-25 02:09:00|135.03|133.63|135.02|133.62|135.03|133.63|135.02|133.62|4
1653444550000|2022-05-25 02:09:10|135.01|133.61|135.01|133.61|135.01|133.61|135.01|133.61|1
1653444560000|2022-05-25 02:09:20|135.02|133.62|135.02|133.62|135.02|133.62|135.02|133.62|1
1653444580000|2022-05-25 02:09:40|135.03|133.63|135.03|133.63|135.03|133.63|135.03|133.63|1
1653444590000|2022-05-25 02:09:50|135.04|133.64|135.01|133.61|135.04|133.64|135.01|133.61|4
1653444660000|2022-05-25 02:11:00|135.03|133.63|135.11|133.71|135.15|133.75|135.03|133.63|6
1653444670000|2022-05-25 02:11:10|135.14|133.74|135.15|133.75|135.15|133.75|135.13|133.73|3
1653444680000|2022-05-25 02:11:20|135.14|133.74|135.25|133.85|135.25|133.85|135.14|133.74|9
1653444690000|2022-05-25 02:11:30|135.28|133.88|135.27|133.87|135.28|133.88|135.27|133.87|4
1653444700000|2022-05-25 02:11:40|135.28|133.88|135.37|133.97|135.39|133.99|135.28|133.88|6
1653444720000|2022-05-25 02:12:00|135.38|133.98|135.47|134.07|135.47|134.07|135.38|133.98|5
1653444730000|2022-05-25 02:12:10|135.48|134.08|135.48|134.08|135.48|134.08|135.48|134.08|1
1653444750000|2022-05-25 02:12:30|135.53|134.13|135.53|134.13|135.53|134.13|135.53|134.13|1
1653444760000|2022-05-25 02:12:40|135.52|134.12|135.52|134.12|135.52|134.12|135.52|134.12|1
1653444770000|2022-05-25 02:12:50|135.51|134.11|135.47|134.07|135.52|134.12|135.47|134.07|5
1653444780000|2022-05-25 02:13:00|135.44|134.04|135.39|133.99|135.44|134.04|135.39|133.99|4
1653444800000|2022-05-25 02:13:20|135.38|133.98|135.28|133.88|135.38|133.98|135.28|133.88|7
1653444810000|2022-05-25 02:13:30|135.31|133.91|135.35|133.95|135.35|133.95|135.3|133.9|5
1653444820000|2022-05-25 02:13:40|135.34|133.94|135.37|133.97|135.37|133.97|135.32|133.92|5
1653444830000|2022-05-25 02:13:50|135.35|133.95|135.36|133.96|135.37|133.97|135.31|133.91|9
1653444840000|2022-05-25 02:14:00|135.37|133.97|135.39|133.99|135.4|134|135.37|133.97|4
1653444850000|2022-05-25 02:14:10|135.44|134.04|135.45|134.05|135.47|134.07|135.44|134.04|5
1653444860000|2022-05-25 02:14:20|135.44|134.04|135.43|134.03|135.44|134.04|135.43|134.03|2
1653444870000|2022-05-25 02:14:30|135.42|134.02|135.38|133.98|135.42|134.02|135.38|133.98|5
1653444880000|2022-05-25 02:14:40|135.37|133.97|135.36|133.96|135.37|133.97|135.36|133.96|2
1653444890000|2022-05-25 02:14:50|135.35|133.95|135.36|133.96|135.36|133.96|135.35|133.95|2
1653444900000|2022-05-25 02:15:00|135.38|133.98|135.38|133.98|135.38|133.98|135.38|133.98|1
1653444910000|2022-05-25 02:15:10|135.36|133.96|135.35|133.95|135.36|133.96|135.34|133.94|4
1653444920000|2022-05-25 02:15:20|135.34|133.94|135.29|133.89|135.34|133.94|135.29|133.89|5
1653444930000|2022-05-25 02:15:30|135.28|133.88|135.27|133.87|135.28|133.88|135.27|133.87|2
1653444950000|2022-05-25 02:15:50|135.31|133.91|135.36|133.96|135.36|133.96|135.29|133.89|10
1653444970000|2022-05-25 02:16:10|135.37|133.97|135.37|133.97|135.37|133.97|135.37|133.97|1
1653444980000|2022-05-25 02:16:20|135.41|134.01|135.45|134.05|135.45|134.05|135.41|134.01|4
1653444990000|2022-05-25 02:16:30|135.44|134.04|135.45|134.05|135.45|134.05|135.44|134.04|2
1653445000000|2022-05-25 02:16:40|135.44|134.04|135.47|134.07|135.47|134.07|135.44|134.04|3
1653445010000|2022-05-25 02:16:50|135.48|134.08|135.48|134.08|135.52|134.12|135.48|134.08|5
1653445020000|2022-05-25 02:17:00|135.49|134.09|135.47|134.07|135.49|134.09|135.47|134.07|3
1653445030000|2022-05-25 02:17:10|135.48|134.08|135.47|134.07|135.48|134.08|135.47|134.07|2
1653445050000|2022-05-25 02:17:30|135.46|134.06|135.45|134.05|135.46|134.06|135.45|134.05|2
1653445060000|2022-05-25 02:17:40|135.44|134.04|135.47|134.07|135.47|134.07|135.44|134.04|2
1653445090000|2022-05-25 02:18:10|135.49|134.09|135.5|134.1|135.5|134.1|135.49|134.09|2
1653445100000|2022-05-25 02:18:20|135.51|134.11|135.54|134.14|135.55|134.15|135.51|134.11|5
1653445120000|2022-05-25 02:18:40|135.55|134.15|135.55|134.15|135.55|134.15|135.54|134.14|5
1653445140000|2022-05-25 02:19:00|135.56|134.16|135.5|134.1|135.56|134.16|135.5|134.1|6
1653445150000|2022-05-25 02:19:10|135.49|134.09|135.48|134.08|135.49|134.09|135.48|134.08|2
1653445160000|2022-05-25 02:19:20|135.49|134.09|135.55|134.15|135.56|134.16|135.49|134.09|5
1653445180000|2022-05-25 02:19:40|135.54|134.14|135.53|134.13|135.54|134.14|135.53|134.13|2
1653445190000|2022-05-25 02:19:50|135.54|134.14|135.54|134.14|135.54|134.14|135.54|134.14|1
1653445200000|2022-05-25 02:20:00|135.53|134.13|135.53|134.13|135.53|134.13|135.53|134.13|1
1653445210000|2022-05-25 02:20:10|135.52|134.12|135.52|134.12|135.52|134.12|135.52|134.12|1
1653445220000|2022-05-25 02:20:20|135.53|134.13|135.53|134.13|135.53|134.13|135.53|134.13|1
1653445240000|2022-05-25 02:20:40|135.59|134.19|135.56|134.16|135.59|134.19|135.56|134.16|3
1653445250000|2022-05-25 02:20:50|135.6|134.2|135.72|134.32|135.73|134.33|135.59|134.19|11
1653445260000|2022-05-25 02:21:00|135.73|134.33|135.72|134.32|135.73|134.33|135.72|134.32|2
1653445280000|2022-05-25 02:21:20|135.73|134.33|135.73|134.33|135.73|134.33|135.73|134.33|1
1653445290000|2022-05-25 02:21:30|135.72|134.32|135.66|134.26|135.72|134.32|135.66|134.26|5
1653445300000|2022-05-25 02:21:40|135.67|134.27|135.71|134.31|135.71|134.31|135.66|134.26|6
1653445310000|2022-05-25 02:21:50|135.7|134.3|135.68|134.28|135.7|134.3|135.68|134.28|5
1653445320000|2022-05-25 02:22:00|135.69|134.29|135.69|134.29|135.69|134.29|135.69|134.29|1
1653445330000|2022-05-25 02:22:10|135.7|134.3|135.7|134.3|135.72|134.32|135.7|134.3|5
1653445340000|2022-05-25 02:22:20|135.69|134.29|135.69|134.29|135.7|134.3|135.69|134.29|5
1653445350000|2022-05-25 02:22:30|135.68|134.28|135.71|134.31|135.71|134.31|135.68|134.28|4
1653445390000|2022-05-25 02:23:10|135.7|134.3|135.81|134.41|135.87|134.47|135.69|134.29|14
1653445400000|2022-05-25 02:23:20|135.8|134.4|135.74|134.34|135.8|134.4|135.72|134.32|11
1653445410000|2022-05-25 02:23:30|135.76|134.36|135.88|134.48|135.88|134.48|135.76|134.36|6
1653445420000|2022-05-25 02:23:40|135.9|134.5|136.17|134.77|136.17|134.77|135.89|134.49|15
1653445430000|2022-05-25 02:23:50|136.25|134.85|136.31|134.91|136.4|135|136.22|134.82|25
1653445440000|2022-05-25 02:24:00|136.35|134.95|136.63|135.23|136.63|135.23|136.35|134.95|21
1653445450000|2022-05-25 02:24:10|136.62|135.22|136.55|135.15|136.62|135.22|136.54|135.14|8
1653445460000|2022-05-25 02:24:20|136.62|135.22|136.71|135.31|136.71|135.31|136.61|135.21|7
1653445470000|2022-05-25 02:24:30|136.7|135.3|136.79|135.39|136.9|135.5|136.65|135.25|21
1653445480000|2022-05-25 02:24:40|136.78|135.38|136.74|135.34|136.79|135.39|136.66|135.26|15
1653445490000|2022-05-25 02:24:50|136.75|135.35|136.75|135.35|136.78|135.38|136.71|135.31|10
1653445500000|2022-05-25 02:25:00|136.76|135.36|136.67|135.27|136.76|135.36|136.67|135.27|12
1653445510000|2022-05-25 02:25:10|136.65|135.25|136.64|135.24|136.65|135.25|136.64|135.24|2
1653445520000|2022-05-25 02:25:20|136.65|135.25|136.64|135.24|136.65|135.25|136.64|135.24|2
1653445530000|2022-05-25 02:25:30|136.65|135.25|136.64|135.24|136.65|135.25|136.64|135.24|2
1653445540000|2022-05-25 02:25:40|136.63|135.23|136.64|135.24|136.64|135.24|136.63|135.23|2
1653445550000|2022-05-25 02:25:50|136.65|135.25|136.72|135.32|136.72|135.32|136.65|135.25|5
1653445560000|2022-05-25 02:26:00|136.71|135.31|136.58|135.18|136.72|135.32|136.58|135.18|9
1653445570000|2022-05-25 02:26:10|136.57|135.17|136.36|134.96|136.57|135.17|136.36|134.96|24
1653445580000|2022-05-25 02:26:20|136.37|134.97|136.47|135.07|136.48|135.08|136.37|134.97|9
1653445590000|2022-05-25 02:26:30|136.48|135.08|136.37|134.97|136.48|135.08|136.36|134.96|16
1653445600000|2022-05-25 02:26:40|136.36|134.96|136.41|135.01|136.41|135.01|136.33|134.93|8
1653445610000|2022-05-25 02:26:50|136.4|135|136.41|135.01|136.41|135.01|136.4|135|2
1653445620000|2022-05-25 02:27:00|136.39|134.99|136.29|134.89|136.39|134.99|136.29|134.89|12
1653445630000|2022-05-25 02:27:10|136.26|134.86|136.25|134.85|136.27|134.87|136.25|134.85|4
1653445640000|2022-05-25 02:27:20|136.24|134.84|136.18|134.78|136.24|134.84|136.18|134.78|6
1653445650000|2022-05-25 02:27:30|136.17|134.77|136.16|134.76|136.17|134.77|136.16|134.76|2
1653445660000|2022-05-25 02:27:40|136.15|134.75|136.15|134.75|136.15|134.75|136.15|134.75|1
1653445670000|2022-05-25 02:27:50|136.16|134.76|136.15|134.75|136.16|134.76|136.15|134.75|2
1653445680000|2022-05-25 02:28:00|136.16|134.76|136.16|134.76|136.16|134.76|136.16|134.76|1
1653445690000|2022-05-25 02:28:10|136.22|134.82|136.2|134.8|136.25|134.85|136.2|134.8|10
1653445700000|2022-05-25 02:28:20|136.19|134.79|136.21|134.81|136.21|134.81|136.19|134.79|5
1653445710000|2022-05-25 02:28:30|136.2|134.8|136.15|134.75|136.2|134.8|136.15|134.75|6
1653445720000|2022-05-25 02:28:40|136.14|134.74|136.21|134.81|136.24|134.84|136.14|134.74|9
1653445730000|2022-05-25 02:28:50|136.22|134.82|136.27|134.87|136.27|134.87|136.22|134.82|5
1653445740000|2022-05-25 02:29:00|136.25|134.85|136.25|134.85|136.26|134.86|136.24|134.84|5
1653445750000|2022-05-25 02:29:10|136.27|134.87|136.27|134.87|136.27|134.87|136.27|134.87|1
1653445760000|2022-05-25 02:29:20|136.28|134.88|136.28|134.88|136.28|134.88|136.28|134.88|1
1653445770000|2022-05-25 02:29:30|136.29|134.89|136.27|134.87|136.33|134.93|136.27|134.87|8
1653445780000|2022-05-25 02:29:40|136.26|134.86|136.37|134.97|136.38|134.98|136.26|134.86|7
1653445790000|2022-05-25 02:29:50|136.4|135|136.45|135.05|136.45|135.05|136.4|135|4
1653445800000|2022-05-25 02:30:00|136.51|135.11|136.5|135.1|136.52|135.12|136.49|135.09|6
1653445810000|2022-05-25 02:30:10|136.46|135.06|136.39|134.99|136.46|135.06|136.39|134.99|5
1653445820000|2022-05-25 02:30:20|136.38|134.98|136.48|135.08|136.48|135.08|136.36|134.96|9
1653445830000|2022-05-25 02:30:30|136.47|135.07|136.48|135.08|136.48|135.08|136.47|135.07|2
1653445840000|2022-05-25 02:30:40|136.49|135.09|136.49|135.09|136.49|135.09|136.49|135.09|1
1653445850000|2022-05-25 02:30:50|136.56|135.16|136.55|135.15|136.56|135.16|136.55|135.15|2
1653445870000|2022-05-25 02:31:10|136.54|135.14|136.55|135.15|136.55|135.15|136.52|135.12|5
1653445880000|2022-05-25 02:31:20|136.56|135.16|136.64|135.24|136.64|135.24|136.56|135.16|3
1653445890000|2022-05-25 02:31:30|136.65|135.25|136.92|135.52|137.01|135.61|136.65|135.25|15
1653445900000|2022-05-25 02:31:40|137|135.6|136.9|135.5|137.05|135.65|136.89|135.49|24
1653445910000|2022-05-25 02:31:50|136.91|135.51|136.84|135.44|136.91|135.51|136.79|135.39|13
1653445920000|2022-05-25 02:32:00|136.82|135.42|136.9|135.5|136.93|135.53|136.81|135.41|8
1653445930000|2022-05-25 02:32:10|136.88|135.48|136.85|135.45|136.88|135.48|136.85|135.45|5
1653445940000|2022-05-25 02:32:20|136.86|135.46|136.87|135.47|136.89|135.49|136.84|135.44|5
1653445950000|2022-05-25 02:32:30|136.86|135.46|136.95|135.55|136.95|135.55|136.85|135.45|12
1653445960000|2022-05-25 02:32:40|136.94|135.54|136.88|135.48|136.96|135.56|136.85|135.45|14
1653445970000|2022-05-25 02:32:50|136.87|135.47|136.94|135.54|136.96|135.56|136.87|135.47|11
1653445980000|2022-05-25 02:33:00|136.93|135.53|136.97|135.57|137.02|135.62|136.93|135.53|11
1653445990000|2022-05-25 02:33:10|136.96|135.56|136.89|135.49|136.96|135.56|136.89|135.49|6
1653446010000|2022-05-25 02:33:30|136.88|135.48|136.9|135.5|136.9|135.5|136.88|135.48|5
1653446020000|2022-05-25 02:33:40|136.93|135.53|136.98|135.58|136.98|135.58|136.93|135.53|5
1653446030000|2022-05-25 02:33:50|136.97|135.57|136.98|135.58|136.98|135.58|136.97|135.57|2
1653446040000|2022-05-25 02:34:00|136.97|135.57|136.94|135.54|136.97|135.57|136.93|135.53|5
1653446050000|2022-05-25 02:34:10|136.93|135.53|136.9|135.5|136.93|135.53|136.9|135.5|3
1653446060000|2022-05-25 02:34:20|136.89|135.49|136.96|135.56|137|135.6|136.87|135.47|13
1653446070000|2022-05-25 02:34:30|136.97|135.57|136.99|135.59|137|135.6|136.97|135.57|5
1653446080000|2022-05-25 02:34:40|136.96|135.56|136.97|135.57|136.97|135.57|136.96|135.56|2
1653446090000|2022-05-25 02:34:50|136.96|135.56|136.97|135.57|136.97|135.57|136.96|135.56|2
1653446100000|2022-05-25 02:35:00|136.98|135.58|136.89|135.49|136.98|135.58|136.89|135.49|4
1653446110000|2022-05-25 02:35:10|136.88|135.48|136.89|135.49|136.89|135.49|136.88|135.48|2
1653446120000|2022-05-25 02:35:20|136.9|135.5|136.96|135.56|136.96|135.56|136.89|135.49|6
1653446130000|2022-05-25 02:35:30|136.94|135.54|136.91|135.51|136.94|135.54|136.91|135.51|2
1653446140000|2022-05-25 02:35:40|136.9|135.5|136.9|135.5|136.91|135.51|136.9|135.5|3
1653446150000|2022-05-25 02:35:50|136.89|135.49|136.88|135.48|136.89|135.49|136.88|135.48|2
1653446160000|2022-05-25 02:36:00|136.89|135.49|136.97|135.57|136.97|135.57|136.89|135.49|4
1653446170000|2022-05-25 02:36:10|136.98|135.58|136.98|135.58|136.98|135.58|136.97|135.57|3
1653446180000|2022-05-25 02:36:20|136.97|135.57|136.98|135.58|136.98|135.58|136.97|135.57|2
1653446190000|2022-05-25 02:36:30|136.99|135.59|136.99|135.59|136.99|135.59|136.98|135.58|5
1653446200000|2022-05-25 02:36:40|136.98|135.58|136.98|135.58|136.99|135.59|136.98|135.58|7
1653446210000|2022-05-25 02:36:50|136.97|135.57|136.97|135.57|136.98|135.58|136.9|135.5|9
1653446220000|2022-05-25 02:37:00|136.96|135.56|136.96|135.56|136.96|135.56|136.95|135.55|3
1653446230000|2022-05-25 02:37:10|136.95|135.55|136.9|135.5|136.95|135.55|136.9|135.5|5
1653446240000|2022-05-25 02:37:20|136.89|135.49|136.9|135.5|136.9|135.5|136.89|135.49|2
1653446260000|2022-05-25 02:37:40|136.89|135.49|136.8|135.4|136.89|135.49|136.8|135.4|8
1653446280000|2022-05-25 02:38:00|136.79|135.39|136.74|135.34|136.79|135.39|136.74|135.34|5
1653446290000|2022-05-25 02:38:10|136.73|135.33|136.75|135.35|136.76|135.36|136.73|135.33|9
1653446300000|2022-05-25 02:38:20|136.71|135.31|136.74|135.34|136.75|135.35|136.71|135.31|6
1653446310000|2022-05-25 02:38:30|136.71|135.31|136.71|135.31|136.73|135.33|136.69|135.29|8
1653446320000|2022-05-25 02:38:40|136.7|135.3|136.78|135.38|136.79|135.39|136.69|135.29|7
1653446330000|2022-05-25 02:38:50|136.77|135.37|136.88|135.48|136.88|135.48|136.77|135.37|5
1653446340000|2022-05-25 02:39:00|136.87|135.47|136.97|135.57|136.97|135.57|136.87|135.47|6
1653446350000|2022-05-25 02:39:10|136.98|135.58|136.97|135.57|137.01|135.61|136.9|135.5|11
1653446360000|2022-05-25 02:39:20|136.99|135.59|136.96|135.56|136.99|135.59|136.95|135.55|6
1653446370000|2022-05-25 02:39:30|136.95|135.55|136.89|135.49|136.96|135.56|136.89|135.49|9
1653446400000|2022-05-25 02:40:00|136.88|135.48|136.95|135.55|136.98|135.58|136.87|135.47|13
1653446420000|2022-05-25 02:40:20|136.96|135.56|136.96|135.56|136.96|135.56|136.95|135.55|3
1653446430000|2022-05-25 02:40:30|136.98|135.58|137|135.6|137.01|135.61|136.98|135.58|6
1653446440000|2022-05-25 02:40:40|137.01|135.61|136.97|135.57|137.01|135.61|136.97|135.57|5
1653446450000|2022-05-25 02:40:50|136.98|135.58|137.06|135.66|137.06|135.66|136.98|135.58|10
1653446460000|2022-05-25 02:41:00|137.08|135.68|137.13|135.73|137.13|135.73|137.07|135.67|6
1653446470000|2022-05-25 02:41:10|137.12|135.72|137.13|135.73|137.13|135.73|137.12|135.72|4
1653446480000|2022-05-25 02:41:20|137.12|135.72|137.11|135.71|137.12|135.72|137.11|135.71|2
1653446490000|2022-05-25 02:41:30|137.1|135.7|137.06|135.66|137.1|135.7|137.06|135.66|5
1653446500000|2022-05-25 02:41:40|137.04|135.64|137.05|135.65|137.06|135.66|137.04|135.64|3
1653446510000|2022-05-25 02:41:50|137.04|135.64|137.08|135.68|137.08|135.68|137.04|135.64|6
1653446520000|2022-05-25 02:42:00|137.07|135.67|137|135.6|137.07|135.67|136.99|135.59|6
1653446530000|2022-05-25 02:42:10|136.99|135.59|137.08|135.68|137.08|135.68|136.99|135.59|6
1653446540000|2022-05-25 02:42:20|137.09|135.69|137.09|135.69|137.09|135.69|137.09|135.69|1
1653446550000|2022-05-25 02:42:30|137.08|135.68|137.07|135.67|137.08|135.68|137.07|135.67|2
1653446560000|2022-05-25 02:42:40|137.08|135.68|137.08|135.68|137.08|135.68|137.08|135.68|1
1653446570000|2022-05-25 02:42:50|137.07|135.67|137.08|135.68|137.08|135.68|137.07|135.67|2
1653446580000|2022-05-25 02:43:00|137.07|135.67|137.09|135.69|137.09|135.69|137.07|135.67|5
1653446590000|2022-05-25 02:43:10|137.08|135.68|137.09|135.69|137.1|135.7|137.08|135.68|4
1653446600000|2022-05-25 02:43:20|137.08|135.68|137.08|135.68|137.09|135.69|137.07|135.67|8
1653446610000|2022-05-25 02:43:30|137.07|135.67|137.08|135.68|137.09|135.69|137.07|135.67|3
1653446620000|2022-05-25 02:43:40|137.07|135.67|137.06|135.66|137.08|135.68|137.06|135.66|4
1653446630000|2022-05-25 02:43:50|137.05|135.65|137.01|135.61|137.06|135.66|137.01|135.61|4
1653446640000|2022-05-25 02:44:00|137|135.6|136.97|135.57|137|135.6|136.97|135.57|4
1653446660000|2022-05-25 02:44:20|136.96|135.56|136.97|135.57|136.97|135.57|136.95|135.55|6
1653446670000|2022-05-25 02:44:30|136.96|135.56|136.97|135.57|136.97|135.57|136.96|135.56|8
1653446680000|2022-05-25 02:44:40|136.96|135.56|136.95|135.55|136.97|135.57|136.95|135.55|4
1653446690000|2022-05-25 02:44:50|136.96|135.56|136.95|135.55|136.96|135.56|136.95|135.55|6
1653446700000|2022-05-25 02:45:00|136.96|135.56|136.95|135.55|136.96|135.56|136.95|135.55|2
1653446750000|2022-05-25 02:45:50|136.94|135.54|136.86|135.46|136.94|135.54|136.86|135.46|7
1653446760000|2022-05-25 02:46:00|136.87|135.47|136.9|135.5|136.9|135.5|136.87|135.47|2
1653446770000|2022-05-25 02:46:10|136.96|135.56|136.97|135.57|136.98|135.58|136.96|135.56|3
1653446790000|2022-05-25 02:46:30|136.96|135.56|136.97|135.57|136.97|135.57|136.96|135.56|2
1653446800000|2022-05-25 02:46:40|136.96|135.56|136.96|135.56|136.96|135.56|136.96|135.56|1
1653446810000|2022-05-25 02:46:50|136.95|135.55|136.89|135.49|136.95|135.55|136.88|135.48|5
1653446820000|2022-05-25 02:47:00|136.88|135.48|136.88|135.48|136.89|135.49|136.88|135.48|3
1653446830000|2022-05-25 02:47:10|136.87|135.47|136.87|135.47|136.87|135.47|136.87|135.47|1
1653446840000|2022-05-25 02:47:20|136.86|135.46|136.79|135.39|136.86|135.46|136.79|135.39|12
1653446850000|2022-05-25 02:47:30|136.8|135.4|136.78|135.38|136.8|135.4|136.78|135.38|9
1653446860000|2022-05-25 02:47:40|136.77|135.37|136.79|135.39|136.79|135.39|136.77|135.37|3
1653446870000|2022-05-25 02:47:50|136.78|135.38|136.87|135.47|136.88|135.48|136.78|135.38|6
1653446880000|2022-05-25 02:48:00|136.86|135.46|136.88|135.48|136.88|135.48|136.86|135.46|5
1653446890000|2022-05-25 02:48:10|136.87|135.47|136.86|135.46|136.87|135.47|136.86|135.46|2
1653446900000|2022-05-25 02:48:20|136.87|135.47|136.88|135.48|136.89|135.49|136.87|135.47|4
1653446910000|2022-05-25 02:48:30|136.9|135.5|136.89|135.49|136.9|135.5|136.88|135.48|4
1653446920000|2022-05-25 02:48:40|136.9|135.5|136.89|135.49|136.9|135.5|136.89|135.49|2
1653446940000|2022-05-25 02:49:00|136.9|135.5|136.97|135.57|136.97|135.57|136.89|135.49|7
1653446950000|2022-05-25 02:49:10|136.95|135.55|136.99|135.59|136.99|135.59|136.94|135.54|5
1653446960000|2022-05-25 02:49:20|137|135.6|137.08|135.68|137.08|135.68|136.99|135.59|6
1653446970000|2022-05-25 02:49:30|137.09|135.69|137.12|135.72|137.13|135.73|137.09|135.69|7
1653446980000|2022-05-25 02:49:40|137.13|135.73|137.08|135.68|137.13|135.73|137.08|135.68|4
1653446990000|2022-05-25 02:49:50|137.07|135.67|137.09|135.69|137.09|135.69|137.04|135.64|9
1653447000000|2022-05-25 02:50:00|137.1|135.7|137.14|135.74|137.14|135.74|137.1|135.7|5
1653447020000|2022-05-25 02:50:20|137.16|135.76|137.4|136|137.4|136|137.16|135.76|7
1653447030000|2022-05-25 02:50:30|137.39|135.99|137.36|135.96|137.39|135.99|137.36|135.96|5
1653447040000|2022-05-25 02:50:40|137.35|135.95|137.29|135.89|137.35|135.95|137.29|135.89|3
1653447050000|2022-05-25 02:50:50|137.3|135.9|137.29|135.89|137.31|135.91|137.29|135.89|4
1653447060000|2022-05-25 02:51:00|137.28|135.88|137.27|135.87|137.29|135.89|137.27|135.87|6
1653447070000|2022-05-25 02:51:10|137.28|135.88|137.36|135.96|137.37|135.97|137.28|135.88|7
1653447080000|2022-05-25 02:51:20|137.38|135.98|137.38|135.98|137.38|135.98|137.37|135.97|3
1653447090000|2022-05-25 02:51:30|137.39|135.99|137.38|135.98|137.45|136.05|137.38|135.98|15
1653447110000|2022-05-25 02:51:50|137.35|135.95|137.31|135.91|137.35|135.95|137.31|135.91|4
1653447120000|2022-05-25 02:52:00|137.32|135.92|137.43|136.03|137.43|136.03|137.32|135.92|2
1653447130000|2022-05-25 02:52:10|137.44|136.04|137.55|136.15|137.55|136.15|137.43|136.03|8
1653447140000|2022-05-25 02:52:20|137.54|136.14|137.55|136.15|137.58|136.18|137.54|136.14|5
1653447150000|2022-05-25 02:52:30|137.54|136.14|137.48|136.08|137.54|136.14|137.48|136.08|3
1653447160000|2022-05-25 02:52:40|137.49|136.09|137.47|136.07|137.49|136.09|137.44|136.04|9
1653447170000|2022-05-25 02:52:50|137.49|136.09|137.47|136.07|137.49|136.09|137.45|136.05|6
1653447180000|2022-05-25 02:53:00|137.46|136.06|137.47|136.07|137.47|136.07|137.46|136.06|2
1653447190000|2022-05-25 02:53:10|137.46|136.06|137.46|136.06|137.46|136.06|137.46|136.06|1
1653447200000|2022-05-25 02:53:20|137.47|136.07|137.47|136.07|137.47|136.07|137.46|136.06|3
1653447240000|2022-05-25 02:54:00|137.46|136.06|137.45|136.05|137.46|136.06|137.38|135.98|9
1653447250000|2022-05-25 02:54:10|137.46|136.06|137.48|136.08|137.48|136.08|137.46|136.06|3
1653447260000|2022-05-25 02:54:20|137.49|136.09|137.68|136.28|137.87|136.47|137.49|136.09|25
1653447270000|2022-05-25 02:54:30|137.67|136.27|137.52|136.12|137.67|136.27|137.52|136.12|9
1653447280000|2022-05-25 02:54:40|137.56|136.16|137.55|136.15|137.58|136.18|137.54|136.14|6
1653447290000|2022-05-25 02:54:50|137.56|136.16|137.57|136.17|137.57|136.17|137.56|136.16|4
1653447300000|2022-05-25 02:55:00|137.61|136.21|137.67|136.27|137.67|136.27|137.61|136.21|4
1653447310000|2022-05-25 02:55:10|137.7|136.3|137.89|136.49|137.89|136.49|137.7|136.3|5
1653447320000|2022-05-25 02:55:20|137.88|136.48|137.75|136.35|137.9|136.5|137.73|136.33|13
1653447330000|2022-05-25 02:55:30|137.73|136.33|137.67|136.27|137.73|136.33|137.67|136.27|5
1653447340000|2022-05-25 02:55:40|137.68|136.28|137.66|136.26|137.68|136.28|137.65|136.25|7
1653447360000|2022-05-25 02:56:00|137.64|136.24|137.61|136.21|137.64|136.24|137.58|136.18|13
1653447370000|2022-05-25 02:56:10|137.63|136.23|137.59|136.19|137.63|136.23|137.59|136.19|6
1653447380000|2022-05-25 02:56:20|137.63|136.23|137.65|136.25|137.65|136.25|137.62|136.22|10
1653447390000|2022-05-25 02:56:30|137.67|136.27|137.67|136.27|137.67|136.27|137.67|136.27|1
1653447400000|2022-05-25 02:56:40|137.66|136.26|137.67|136.27|137.67|136.27|137.66|136.26|2
1653447410000|2022-05-25 02:56:50|137.68|136.28|137.67|136.27|137.68|136.28|137.64|136.24|7
1653447420000|2022-05-25 02:57:00|137.68|136.28|137.67|136.27|137.68|136.28|137.67|136.27|2
1653447450000|2022-05-25 02:57:30|137.66|136.26|137.66|136.26|137.67|136.27|137.66|136.26|3
1653447460000|2022-05-25 02:57:40|137.67|136.27|137.66|136.26|137.67|136.27|137.66|136.26|6
1653447470000|2022-05-25 02:57:50|137.67|136.27|137.64|136.24|137.68|136.28|137.64|136.24|7
1653447480000|2022-05-25 02:58:00|137.65|136.25|137.56|136.16|137.65|136.25|137.56|136.16|11
1653447490000|2022-05-25 02:58:10|137.55|136.15|137.43|136.03|137.55|136.15|137.43|136.03|11
1653447500000|2022-05-25 02:58:20|137.42|136.02|137.42|136.02|137.42|136.02|137.41|136.01|3
1653447510000|2022-05-25 02:58:30|137.43|136.03|137.38|135.98|137.43|136.03|137.38|135.98|4
1653447520000|2022-05-25 02:58:40|137.36|135.96|137.36|135.96|137.37|135.97|137.36|135.96|3
1653447540000|2022-05-25 02:59:00|137.35|135.95|137.35|135.95|137.35|135.95|137.35|135.95|1
1653447550000|2022-05-25 02:59:10|137.36|135.96|137.4|136|137.4|136|137.36|135.96|4
1653447560000|2022-05-25 02:59:20|137.45|136.05|137.51|136.11|137.52|136.12|137.45|136.05|11
1653447570000|2022-05-25 02:59:30|137.5|136.1|137.44|136.04|137.51|136.11|137.44|136.04|19
1653447580000|2022-05-25 02:59:40|137.45|136.05|137.45|136.05|137.45|136.05|137.44|136.04|21
1653447590000|2022-05-25 02:59:50|137.44|136.04|137.44|136.04|137.44|136.04|137.44|136.04|1
1653447600000|2022-05-25 03:00:00|137.45|136.05|137.64|136.24|137.64|136.24|137.45|136.05|10
1653447610000|2022-05-25 03:00:10|137.61|136.21|137.64|136.24|137.64|136.24|137.61|136.21|12
1653447620000|2022-05-25 03:00:20|137.67|136.27|137.66|136.26|137.67|136.27|137.66|136.26|2
1653447630000|2022-05-25 03:00:30|137.63|136.23|137.62|136.22|137.63|136.23|137.58|136.18|6
1653447640000|2022-05-25 03:00:40|137.65|136.25|137.65|136.25|137.65|136.25|137.65|136.25|1
1653447650000|2022-05-25 03:00:50|137.64|136.24|137.59|136.19|137.64|136.24|137.59|136.19|4
1653447660000|2022-05-25 03:01:00|137.58|136.18|137.58|136.18|137.59|136.19|137.57|136.17|11
1653447670000|2022-05-25 03:01:10|137.57|136.17|137.57|136.17|137.58|136.18|137.57|136.17|3
1653447680000|2022-05-25 03:01:20|137.55|136.15|137.48|136.08|137.55|136.15|137.48|136.08|8
1653447690000|2022-05-25 03:01:30|137.47|136.07|137.46|136.06|137.47|136.07|137.44|136.04|8
1653447700000|2022-05-25 03:01:40|137.47|136.07|137.46|136.06|137.47|136.07|137.46|136.06|2
1653447710000|2022-05-25 03:01:50|137.45|136.05|137.46|136.06|137.46|136.06|137.45|136.05|4
1653447720000|2022-05-25 03:02:00|137.45|136.05|137.45|136.05|137.45|136.05|137.44|136.04|3
1653447730000|2022-05-25 03:02:10|137.44|136.04|137.44|136.04|137.44|136.04|137.44|136.04|1
1653447740000|2022-05-25 03:02:20|137.45|136.05|137.45|136.05|137.45|136.05|137.45|136.05|1
1653447750000|2022-05-25 03:02:30|137.46|136.06|137.45|136.05|137.46|136.06|137.45|136.05|2
1653447770000|2022-05-25 03:02:50|137.49|136.09|137.47|136.07|137.49|136.09|137.47|136.07|3
1653447780000|2022-05-25 03:03:00|137.46|136.06|137.46|136.06|137.46|136.06|137.46|136.06|1
1653447790000|2022-05-25 03:03:10|137.48|136.08|137.51|136.11|137.52|136.12|137.48|136.08|3
1653447800000|2022-05-25 03:03:20|137.5|136.1|137.51|136.11|137.51|136.11|137.5|136.1|2
1653447810000|2022-05-25 03:03:30|137.52|136.12|137.51|136.11|137.52|136.12|137.51|136.11|2
1653447830000|2022-05-25 03:03:50|137.52|136.12|137.52|136.12|137.52|136.12|137.52|136.12|1
1653447840000|2022-05-25 03:04:00|137.51|136.11|137.61|136.21|137.62|136.22|137.51|136.11|7
1653447850000|2022-05-25 03:04:10|137.59|136.19|137.58|136.18|137.59|136.19|137.58|136.18|2
1653447860000|2022-05-25 03:04:20|137.57|136.17|137.55|136.15|137.57|136.17|137.52|136.12|8
1653447880000|2022-05-25 03:04:40|137.56|136.16|137.56|136.16|137.56|136.16|137.56|136.16|1
1653447940000|2022-05-25 03:05:40|137.55|136.15|137.55|136.15|137.55|136.15|137.55|136.15|1
1653447950000|2022-05-25 03:05:50|137.56|136.16|137.56|136.16|137.56|136.16|137.55|136.15|3
1653447990000|2022-05-25 03:06:30|137.55|136.15|137.48|136.08|137.55|136.15|137.48|136.08|5
1653448000000|2022-05-25 03:06:40|137.47|136.07|137.46|136.06|137.47|136.07|137.46|136.06|2
1653448020000|2022-05-25 03:07:00|137.45|136.05|137.36|135.96|137.45|136.05|137.36|135.96|6
1653448030000|2022-05-25 03:07:10|137.37|135.97|137.36|135.96|137.38|135.98|137.36|135.96|5
1653448040000|2022-05-25 03:07:20|137.37|135.97|137.41|136.01|137.42|136.02|137.36|135.96|4
1653448050000|2022-05-25 03:07:30|137.4|136|137.39|135.99|137.4|136|137.39|135.99|2
1653448060000|2022-05-25 03:07:40|137.42|136.02|137.39|135.99|137.42|136.02|137.39|135.99|4
1653448070000|2022-05-25 03:07:50|137.38|135.98|137.36|135.96|137.38|135.98|137.36|135.96|3
1653448080000|2022-05-25 03:08:00|137.38|135.98|137.37|135.97|137.38|135.98|137.37|135.97|2
1653448090000|2022-05-25 03:08:10|137.36|135.96|137.36|135.96|137.37|135.97|137.36|135.96|5
1653448100000|2022-05-25 03:08:20|137.37|135.97|137.37|135.97|137.37|135.97|137.36|135.96|3
1653448110000|2022-05-25 03:08:30|137.36|135.96|137.36|135.96|137.37|135.97|137.36|135.96|3
1653448130000|2022-05-25 03:08:50|137.29|135.89|137.26|135.86|137.29|135.89|137.25|135.85|6
1653448140000|2022-05-25 03:09:00|137.27|135.87|137.26|135.86|137.27|135.87|137.26|135.86|2
1653448150000|2022-05-25 03:09:10|137.25|135.85|137.27|135.87|137.27|135.87|137.25|135.85|2
1653448160000|2022-05-25 03:09:20|137.26|135.86|137.25|135.85|137.26|135.86|137.25|135.85|2
1653448170000|2022-05-25 03:09:30|137.27|135.87|137.25|135.85|137.27|135.87|137.25|135.85|5
1653448180000|2022-05-25 03:09:40|137.27|135.87|137.17|135.77|137.27|135.87|137.17|135.77|7
1653448190000|2022-05-25 03:09:50|137.16|135.76|137.16|135.76|137.16|135.76|137.16|135.76|1
1653448210000|2022-05-25 03:10:10|137.17|135.77|137.16|135.76|137.17|135.77|137.16|135.76|2
1653448220000|2022-05-25 03:10:20|137.17|135.77|137.17|135.77|137.17|135.77|137.17|135.77|1
1653448230000|2022-05-25 03:10:30|137.16|135.76|137.11|135.71|137.17|135.77|137.08|135.68|7
1653448250000|2022-05-25 03:10:50|137.16|135.76|137.15|135.75|137.16|135.76|137.15|135.75|2
1653448260000|2022-05-25 03:11:00|137.16|135.76|137.16|135.76|137.16|135.76|137.15|135.75|3
1653448310000|2022-05-25 03:11:50|137.17|135.77|137.21|135.81|137.22|135.82|137.16|135.76|7
1653448320000|2022-05-25 03:12:00|137.23|135.83|137.21|135.81|137.23|135.83|137.21|135.81|3
1653448330000|2022-05-25 03:12:10|137.2|135.8|137.21|135.81|137.21|135.81|137.2|135.8|4
1653448340000|2022-05-25 03:12:20|137.22|135.82|137.24|135.84|137.24|135.84|137.22|135.82|4
1653448350000|2022-05-25 03:12:30|137.23|135.83|137.27|135.87|137.27|135.87|137.23|135.83|3
1653448360000|2022-05-25 03:12:40|137.26|135.86|137.24|135.84|137.26|135.86|137.24|135.84|3
1653448370000|2022-05-25 03:12:50|137.23|135.83|137.17|135.77|137.23|135.83|137.17|135.77|5
1653448380000|2022-05-25 03:13:00|137.16|135.76|137.28|135.88|137.3|135.9|137.16|135.76|9
1653448390000|2022-05-25 03:13:10|137.27|135.87|137.25|135.85|137.27|135.87|137.25|135.85|23
1653448400000|2022-05-25 03:13:20|137.26|135.86|137.27|135.87|137.27|135.87|137.25|135.85|9
1653448410000|2022-05-25 03:13:30|137.29|135.89|137.32|135.92|137.34|135.94|137.29|135.89|10
1653448420000|2022-05-25 03:13:40|137.33|135.93|137.36|135.96|137.36|135.96|137.33|135.93|4
1653448430000|2022-05-25 03:13:50|137.35|135.95|137.36|135.96|137.36|135.96|137.35|135.95|2
1653448440000|2022-05-25 03:14:00|137.35|135.95|137.36|135.96|137.36|135.96|137.35|135.95|2
1653448460000|2022-05-25 03:14:20|137.35|135.95|137.36|135.96|137.36|135.96|137.35|135.95|2
1653448510000|2022-05-25 03:15:10|137.35|135.95|137.24|135.84|137.35|135.95|137.23|135.83|10
1653448520000|2022-05-25 03:15:20|137.25|135.85|137.25|135.85|137.25|135.85|137.25|135.85|1
1653448530000|2022-05-25 03:15:30|137.24|135.84|137.2|135.8|137.24|135.84|137.17|135.77|16
1653448540000|2022-05-25 03:15:40|137.19|135.79|137.17|135.77|137.2|135.8|137.17|135.77|9
1653448550000|2022-05-25 03:15:50|137.18|135.78|137.17|135.77|137.18|135.78|137.16|135.76|4
1653448560000|2022-05-25 03:16:00|137.16|135.76|137.17|135.77|137.18|135.78|137.16|135.76|4
1653448570000|2022-05-25 03:16:10|137.16|135.76|137.16|135.76|137.17|135.77|137.16|135.76|3
1653448630000|2022-05-25 03:17:10|137.15|135.75|137.15|135.75|137.15|135.75|137.15|135.75|1
1653448640000|2022-05-25 03:17:20|137.16|135.76|137.15|135.75|137.16|135.76|137.15|135.75|4
1653448650000|2022-05-25 03:17:30|137.14|135.74|137.05|135.65|137.14|135.74|137.05|135.65|10
1653448660000|2022-05-25 03:17:40|137.04|135.64|136.98|135.58|137.04|135.64|136.98|135.58|4
1653448670000|2022-05-25 03:17:50|136.97|135.57|136.92|135.52|136.97|135.57|136.92|135.52|5
1653448680000|2022-05-25 03:18:00|136.93|135.53|136.9|135.5|136.93|135.53|136.9|135.5|5
1653448690000|2022-05-25 03:18:10|136.89|135.49|136.89|135.49|136.89|135.49|136.89|135.49|1
1653448700000|2022-05-25 03:18:20|136.9|135.5|136.95|135.55|136.95|135.55|136.9|135.5|5
1653448710000|2022-05-25 03:18:30|136.94|135.54|136.83|135.43|136.95|135.55|136.83|135.43|11
1653448720000|2022-05-25 03:18:40|136.84|135.44|136.85|135.45|136.86|135.46|136.83|135.43|5
1653448730000|2022-05-25 03:18:50|136.87|135.47|136.86|135.46|136.87|135.47|136.85|135.45|4
1653448740000|2022-05-25 03:19:00|136.85|135.45|136.85|135.45|136.85|135.45|136.85|135.45|1
1653448750000|2022-05-25 03:19:10|136.86|135.46|136.93|135.53|136.93|135.53|136.86|135.46|6
1653448760000|2022-05-25 03:19:20|136.92|135.52|136.9|135.5|136.92|135.52|136.89|135.49|16
1653448770000|2022-05-25 03:19:30|136.91|135.51|136.91|135.51|136.92|135.52|136.9|135.5|9
1653448780000|2022-05-25 03:19:40|136.92|135.52|136.88|135.48|136.96|135.56|136.88|135.48|6
1653448790000|2022-05-25 03:19:50|136.87|135.47|136.88|135.48|136.88|135.48|136.87|135.47|4
1653448800000|2022-05-25 03:20:00|136.87|135.47|136.87|135.47|136.87|135.47|136.87|135.47|1
1653448810000|2022-05-25 03:20:10|136.88|135.48|136.91|135.51|136.91|135.51|136.88|135.48|19
1653448820000|2022-05-25 03:20:20|136.9|135.5|136.93|135.53|136.95|135.55|136.9|135.5|6
1653448830000|2022-05-25 03:20:30|136.95|135.55|136.93|135.53|136.95|135.55|136.93|135.53|8
1653448840000|2022-05-25 03:20:40|136.94|135.54|136.93|135.53|136.94|135.54|136.93|135.53|8
1653448850000|2022-05-25 03:20:50|136.92|135.52|136.93|135.53|136.93|135.53|136.92|135.52|2
1653448860000|2022-05-25 03:21:00|136.94|135.54|136.93|135.53|136.94|135.54|136.93|135.53|4
1653448870000|2022-05-25 03:21:10|136.94|135.54|136.93|135.53|136.94|135.54|136.93|135.53|2
1653448880000|2022-05-25 03:21:20|136.92|135.52|136.93|135.53|136.93|135.53|136.92|135.52|4
1653448890000|2022-05-25 03:21:30|136.94|135.54|136.93|135.53|136.94|135.54|136.93|135.53|2
1653448900000|2022-05-25 03:21:40|136.92|135.52|136.92|135.52|136.92|135.52|136.92|135.52|1
1653448910000|2022-05-25 03:21:50|136.88|135.48|136.88|135.48|136.89|135.49|136.87|135.47|7
1653448920000|2022-05-25 03:22:00|136.87|135.47|136.93|135.53|136.93|135.53|136.86|135.46|6
1653448930000|2022-05-25 03:22:10|136.94|135.54|136.94|135.54|136.94|135.54|136.94|135.54|1
1653448940000|2022-05-25 03:22:20|136.93|135.53|136.94|135.54|136.94|135.54|136.93|135.53|2
1653448970000|2022-05-25 03:22:50|136.93|135.53|136.93|135.53|136.95|135.55|136.93|135.53|7
1653448980000|2022-05-25 03:23:00|136.92|135.52|136.93|135.53|136.93|135.53|136.91|135.51|3
1653448990000|2022-05-25 03:23:10|136.92|135.52|136.94|135.54|136.95|135.55|136.91|135.51|7
1653449000000|2022-05-25 03:23:20|136.95|135.55|136.96|135.56|136.96|135.56|136.95|135.55|2
1653449010000|2022-05-25 03:23:30|136.97|135.57|136.96|135.56|136.97|135.57|136.96|135.56|2
1653449020000|2022-05-25 03:23:40|136.97|135.57|136.97|135.57|136.97|135.57|136.96|135.56|5
1653449030000|2022-05-25 03:23:50|136.96|135.56|136.96|135.56|136.97|135.57|136.96|135.56|3
1653449040000|2022-05-25 03:24:00|136.97|135.57|137.02|135.62|137.02|135.62|136.96|135.56|5
1653449050000|2022-05-25 03:24:10|137.03|135.63|136.97|135.57|137.03|135.63|136.97|135.57|9
1653449060000|2022-05-25 03:24:20|136.96|135.56|136.96|135.56|136.96|135.56|136.96|135.56|1
1653449070000|2022-05-25 03:24:30|136.95|135.55|136.97|135.57|136.97|135.57|136.95|135.55|4
1653449090000|2022-05-25 03:24:50|136.98|135.58|137.02|135.62|137.03|135.63|136.98|135.58|7
1653449100000|2022-05-25 03:25:00|137.04|135.64|137.02|135.62|137.04|135.64|137.02|135.62|2
1653449110000|2022-05-25 03:25:10|137.05|135.65|137.01|135.61|137.05|135.65|137.01|135.61|3
1653449120000|2022-05-25 03:25:20|137.02|135.62|137.01|135.61|137.02|135.62|137.01|135.61|4
1653449130000|2022-05-25 03:25:30|137.02|135.62|137.02|135.62|137.02|135.62|137.01|135.61|9
1653449140000|2022-05-25 03:25:40|137.01|135.61|137.01|135.61|137.03|135.63|137.01|135.61|4
1653449150000|2022-05-25 03:25:50|137|135.6|136.99|135.59|137.01|135.61|136.99|135.59|22
1653449160000|2022-05-25 03:26:00|137|135.6|137|135.6|137.01|135.61|136.99|135.59|23
1653449170000|2022-05-25 03:26:10|137.01|135.61|137|135.6|137.01|135.61|137|135.6|18
1653449180000|2022-05-25 03:26:20|137.01|135.61|137.08|135.68|137.09|135.69|137|135.6|21
1653449190000|2022-05-25 03:26:30|137.1|135.7|137.15|135.75|137.16|135.76|137.09|135.69|20
1653449200000|2022-05-25 03:26:40|137.16|135.76|137.14|135.74|137.16|135.76|137.14|135.74|3
1653449210000|2022-05-25 03:26:50|137.15|135.75|137.13|135.73|137.15|135.75|137.12|135.72|11
1653449220000|2022-05-25 03:27:00|137.12|135.72|137.07|135.67|137.13|135.73|137.07|135.67|7
1653449230000|2022-05-25 03:27:10|137.06|135.66|137.06|135.66|137.07|135.67|137.06|135.66|3
1653449240000|2022-05-25 03:27:20|137.07|135.67|137.06|135.66|137.07|135.67|137.06|135.66|4
1653449250000|2022-05-25 03:27:30|137.07|135.67|137.06|135.66|137.07|135.67|137.06|135.66|2
1653449260000|2022-05-25 03:27:40|137.07|135.67|137.07|135.67|137.07|135.67|137.06|135.66|9
1653449270000|2022-05-25 03:27:50|137.06|135.66|137.06|135.66|137.06|135.66|137.06|135.66|1
1653449280000|2022-05-25 03:28:00|137.05|135.65|137.06|135.66|137.06|135.66|137.04|135.64|4
1653449290000|2022-05-25 03:28:10|137.07|135.67|137.14|135.74|137.14|135.74|137.07|135.67|7
1653449300000|2022-05-25 03:28:20|137.11|135.71|137.12|135.72|137.12|135.72|137.09|135.69|16
1653449310000|2022-05-25 03:28:30|137.13|135.73|137.15|135.75|137.15|135.75|137.12|135.72|6
1653449320000|2022-05-25 03:28:40|137.16|135.76|137.16|135.76|137.16|135.76|137.15|135.75|3
1653449330000|2022-05-25 03:28:50|137.17|135.77|137.18|135.78|137.36|135.96|137.17|135.77|25
1653449340000|2022-05-25 03:29:00|137.17|135.77|137.15|135.75|137.18|135.78|137.15|135.75|18
1653449360000|2022-05-25 03:29:20|137.16|135.76|137.17|135.77|137.17|135.77|137.16|135.76|2
1653449370000|2022-05-25 03:29:30|137.18|135.78|137.18|135.78|137.18|135.78|137.18|135.78|1
1653449380000|2022-05-25 03:29:40|137.17|135.77|136.98|135.58|137.17|135.77|136.97|135.57|18
1653449390000|2022-05-25 03:29:50|136.97|135.57|136.95|135.55|136.98|135.58|136.95|135.55|5
1653449400000|2022-05-25 03:30:00|136.96|135.56|136.98|135.58|137.04|135.64|136.96|135.56|8
1653449410000|2022-05-25 03:30:10|136.97|135.57|136.92|135.52|136.98|135.58|136.92|135.52|11
1653449420000|2022-05-25 03:30:20|136.91|135.51|136.91|135.51|136.91|135.51|136.88|135.48|11
1653449430000|2022-05-25 03:30:30|136.9|135.5|136.87|135.47|136.91|135.51|136.87|135.47|16
1653449440000|2022-05-25 03:30:40|136.86|135.46|136.84|135.44|136.86|135.46|136.84|135.44|5
1653449450000|2022-05-25 03:30:50|136.82|135.42|136.81|135.41|136.82|135.42|136.81|135.41|2
1653449460000|2022-05-25 03:31:00|136.8|135.4|136.78|135.38|136.8|135.4|136.78|135.38|3
1653449470000|2022-05-25 03:31:10|136.77|135.37|136.85|135.45|136.89|135.49|136.77|135.37|11
1653449490000|2022-05-25 03:31:30|136.84|135.44|136.85|135.45|136.85|135.45|136.84|135.44|2
1653449500000|2022-05-25 03:31:40|136.84|135.44|136.83|135.43|136.84|135.44|136.83|135.43|2
1653449510000|2022-05-25 03:31:50|136.82|135.42|136.77|135.37|136.82|135.42|136.77|135.37|7
1653449520000|2022-05-25 03:32:00|136.73|135.33|136.66|135.26|136.73|135.33|136.66|135.26|7
1653449530000|2022-05-25 03:32:10|136.68|135.28|136.68|135.28|136.68|135.28|136.68|135.28|1
1653449540000|2022-05-25 03:32:20|136.67|135.27|136.64|135.24|136.67|135.27|136.62|135.22|7
1653449550000|2022-05-25 03:32:30|136.63|135.23|136.64|135.24|136.64|135.24|136.63|135.23|4
1653449560000|2022-05-25 03:32:40|136.63|135.23|136.62|135.22|136.63|135.23|136.62|135.22|2
1653449570000|2022-05-25 03:32:50|136.64|135.24|136.62|135.22|136.64|135.24|136.62|135.22|5
1653449580000|2022-05-25 03:33:00|136.61|135.21|136.34|134.94|136.61|135.21|136.34|134.94|9
1653449590000|2022-05-25 03:33:10|136.35|134.95|136.41|135.01|136.44|135.04|136.35|134.95|8
1653449600000|2022-05-25 03:33:20|136.44|135.04|136.4|135|136.45|135.05|136.4|135|5
1653449620000|2022-05-25 03:33:40|136.39|134.99|136.39|134.99|136.41|135.01|136.39|134.99|4
1653449630000|2022-05-25 03:33:50|136.35|134.95|136.32|134.92|136.37|134.97|136.32|134.92|8
1653449640000|2022-05-25 03:34:00|136.35|134.95|136.32|134.92|136.35|134.95|136.31|134.91|9
1653449650000|2022-05-25 03:34:10|136.31|134.91|136.07|134.67|136.31|134.91|136.02|134.62|14
1653449660000|2022-05-25 03:34:20|136.08|134.68|136.04|134.64|136.08|134.68|136.03|134.63|9
1653449670000|2022-05-25 03:34:30|136.02|134.62|136.16|134.76|136.17|134.77|136.02|134.62|11
1653449680000|2022-05-25 03:34:40|136.17|134.77|136.19|134.79|136.2|134.8|136.17|134.77|4
1653449700000|2022-05-25 03:35:00|136.2|134.8|136.34|134.94|136.34|134.94|136.2|134.8|10
1653449710000|2022-05-25 03:35:10|136.35|134.95|136.31|134.91|136.37|134.97|136.3|134.9|10
1653449730000|2022-05-25 03:35:30|136.34|134.94|136.3|134.9|136.34|134.94|136.3|134.9|3
1653449740000|2022-05-25 03:35:40|136.31|134.91|136.32|134.92|136.35|134.95|136.31|134.91|8
1653449750000|2022-05-25 03:35:50|136.33|134.93|136.33|134.93|136.33|134.93|136.33|134.93|1
1653449760000|2022-05-25 03:36:00|136.36|134.96|136.39|134.99|136.39|134.99|136.34|134.94|5
1653449770000|2022-05-25 03:36:10|136.4|135|136.4|135|136.41|135.01|136.4|135|3
1653449780000|2022-05-25 03:36:20|136.41|135.01|136.42|135.02|136.43|135.03|136.41|135.01|4
1653449800000|2022-05-25 03:36:40|136.4|135|136.4|135|136.42|135.02|136.4|135|3
1653449810000|2022-05-25 03:36:50|136.41|135.01|136.41|135.01|136.41|135.01|136.41|135.01|1
1653449830000|2022-05-25 03:37:10|136.4|135|136.4|135|136.4|135|136.4|135|1
1653449840000|2022-05-25 03:37:20|136.41|135.01|136.41|135.01|136.41|135.01|136.41|135.01|1
1653449850000|2022-05-25 03:37:30|136.45|135.05|136.48|135.08|136.48|135.08|136.45|135.05|2
1653449860000|2022-05-25 03:37:40|136.49|135.09|136.5|135.1|136.5|135.1|136.49|135.09|2
1653449870000|2022-05-25 03:37:50|136.51|135.11|136.51|135.11|136.51|135.11|136.51|135.11|1
1653449880000|2022-05-25 03:38:00|136.5|135.1|136.54|135.14|136.56|135.16|136.49|135.09|7
1653449890000|2022-05-25 03:38:10|136.53|135.13|136.55|135.15|136.59|135.19|136.53|135.13|8
1653449900000|2022-05-25 03:38:20|136.56|135.16|136.58|135.18|136.58|135.18|136.56|135.16|3
1653449910000|2022-05-25 03:38:30|136.57|135.17|136.54|135.14|136.57|135.17|136.54|135.14|3
1653449920000|2022-05-25 03:38:40|136.55|135.15|136.6|135.2|136.6|135.2|136.55|135.15|6
1653449930000|2022-05-25 03:38:50|136.62|135.22|136.65|135.25|136.65|135.25|136.62|135.22|4
1653449940000|2022-05-25 03:39:00|136.66|135.26|136.6|135.2|136.67|135.27|136.6|135.2|7
1653449950000|2022-05-25 03:39:10|136.59|135.19|136.56|135.16|136.59|135.19|136.56|135.16|4
1653449960000|2022-05-25 03:39:20|136.55|135.15|136.58|135.18|136.58|135.18|136.54|135.14|4
1653449970000|2022-05-25 03:39:30|136.57|135.17|136.53|135.13|136.57|135.17|136.53|135.13|6
1653449980000|2022-05-25 03:39:40|136.43|135.03|136.45|135.05|136.46|135.06|136.37|134.97|9
1653449990000|2022-05-25 03:39:50|136.47|135.07|136.49|135.09|136.5|135.1|136.47|135.07|6
1653450000000|2022-05-25 03:40:00|136.48|135.08|136.52|135.12|136.53|135.13|136.47|135.07|7
1653450010000|2022-05-25 03:40:10|136.53|135.13|136.52|135.12|136.53|135.13|136.52|135.12|4
1653450020000|2022-05-25 03:40:20|136.53|135.13|136.61|135.21|136.61|135.21|136.53|135.13|7
1653450030000|2022-05-25 03:40:30|136.64|135.24|136.67|135.27|136.67|135.27|136.64|135.24|6
1653450040000|2022-05-25 03:40:40|136.66|135.26|136.67|135.27|136.67|135.27|136.66|135.26|2
1653450050000|2022-05-25 03:40:50|136.68|135.28|136.55|135.15|136.68|135.28|136.55|135.15|8
1653450060000|2022-05-25 03:41:00|136.52|135.12|136.55|135.15|136.55|135.15|136.52|135.12|3
1653450070000|2022-05-25 03:41:10|136.54|135.14|136.65|135.25|136.65|135.25|136.53|135.13|9
1653450080000|2022-05-25 03:41:20|136.64|135.24|136.65|135.25|136.65|135.25|136.64|135.24|2
1653450090000|2022-05-25 03:41:30|136.66|135.26|136.65|135.25|136.67|135.27|136.65|135.25|5
1653450100000|2022-05-25 03:41:40|136.66|135.26|136.67|135.27|136.67|135.27|136.66|135.26|6
1653450110000|2022-05-25 03:41:50|136.65|135.25|136.62|135.22|136.66|135.26|136.62|135.22|9
1653450120000|2022-05-25 03:42:00|136.6|135.2|136.6|135.2|136.6|135.2|136.56|135.16|5
1653450130000|2022-05-25 03:42:10|136.61|135.21|136.57|135.17|136.61|135.21|136.57|135.17|7
1653450140000|2022-05-25 03:42:20|136.58|135.18|136.56|135.16|136.58|135.18|136.56|135.16|15
1653450150000|2022-05-25 03:42:30|136.57|135.17|136.57|135.17|136.58|135.18|136.56|135.16|11
1653450160000|2022-05-25 03:42:40|136.58|135.18|136.6|135.2|136.64|135.24|136.58|135.18|10
1653450170000|2022-05-25 03:42:50|136.57|135.17|136.57|135.17|136.57|135.17|136.56|135.16|3
1653450180000|2022-05-25 03:43:00|136.56|135.16|136.6|135.2|136.6|135.2|136.54|135.14|11
1653450190000|2022-05-25 03:43:10|136.59|135.19|136.6|135.2|136.6|135.2|136.59|135.19|4
1653450200000|2022-05-25 03:43:20|136.59|135.19|136.59|135.19|136.59|135.19|136.56|135.16|8
1653450210000|2022-05-25 03:43:30|136.6|135.2|136.95|135.55|136.99|135.59|136.6|135.2|13
1653450220000|2022-05-25 03:43:40|136.93|135.53|136.88|135.48|136.95|135.55|136.88|135.48|7
1653450230000|2022-05-25 03:43:50|136.89|135.49|136.95|135.55|136.95|135.55|136.88|135.48|6
1653450240000|2022-05-25 03:44:00|136.96|135.56|137.15|135.75|137.18|135.78|136.96|135.56|19
1653450250000|2022-05-25 03:44:10|137.16|135.76|137.26|135.86|137.26|135.86|137.14|135.74|15
1653450260000|2022-05-25 03:44:20|137.27|135.87|137.35|135.95|137.36|135.96|137.27|135.87|9
1653450270000|2022-05-25 03:44:30|137.34|135.94|137.28|135.88|137.34|135.94|137.26|135.86|12
1653450280000|2022-05-25 03:44:40|137.27|135.87|137.18|135.78|137.29|135.89|137.18|135.78|8
1653450300000|2022-05-25 03:45:00|137.19|135.79|137.17|135.77|137.19|135.79|137.1|135.7|15
1653450310000|2022-05-25 03:45:10|137.16|135.76|137.17|135.77|137.18|135.78|137.16|135.76|4
1653450320000|2022-05-25 03:45:20|137.16|135.76|137.17|135.77|137.17|135.77|137.16|135.76|2
1653450330000|2022-05-25 03:45:30|137.16|135.76|137.17|135.77|137.17|135.77|137.16|135.76|4
1653450340000|2022-05-25 03:45:40|137.16|135.76|137.17|135.77|137.17|135.77|137.16|135.76|2
1653450350000|2022-05-25 03:45:50|137.16|135.76|137.15|135.75|137.17|135.77|137.15|135.75|5
1653450360000|2022-05-25 03:46:00|137.14|135.74|137.17|135.77|137.17|135.77|137.14|135.74|4
1653450370000|2022-05-25 03:46:10|137.16|135.76|137.17|135.77|137.18|135.78|137.16|135.76|3
1653450380000|2022-05-25 03:46:20|137.18|135.78|137.17|135.77|137.18|135.78|137.17|135.77|2
1653450390000|2022-05-25 03:46:30|137.18|135.78|137.17|135.77|137.18|135.78|137.17|135.77|2
1653450400000|2022-05-25 03:46:40|137.18|135.78|137.18|135.78|137.18|135.78|137.17|135.77|3
1653450410000|2022-05-25 03:46:50|137.17|135.77|137.19|135.79|137.19|135.79|137.17|135.77|3
1653450420000|2022-05-25 03:47:00|137.18|135.78|137.16|135.76|137.18|135.78|137.16|135.76|5
1653450430000|2022-05-25 03:47:10|137.15|135.75|137.07|135.67|137.15|135.75|137.06|135.66|7
1653450440000|2022-05-25 03:47:20|137.06|135.66|136.98|135.58|137.08|135.68|136.94|135.54|14
1653450450000|2022-05-25 03:47:30|136.97|135.57|136.97|135.57|136.97|135.57|136.93|135.53|7
1653450460000|2022-05-25 03:47:40|136.98|135.58|136.97|135.57|136.99|135.59|136.97|135.57|4
1653450470000|2022-05-25 03:47:50|136.98|135.58|137.06|135.66|137.06|135.66|136.97|135.57|8
1653450480000|2022-05-25 03:48:00|137.08|135.68|137.16|135.76|137.16|135.76|137.06|135.66|10
1653450490000|2022-05-25 03:48:10|137.15|135.75|137.06|135.66|137.15|135.75|137.06|135.66|5
1653450500000|2022-05-25 03:48:20|137.05|135.65|137.06|135.66|137.06|135.66|137.05|135.65|2
1653450510000|2022-05-25 03:48:30|137.05|135.65|136.99|135.59|137.05|135.65|136.97|135.57|5
1653450520000|2022-05-25 03:48:40|136.97|135.57|136.98|135.58|136.99|135.59|136.97|135.57|14
1653450530000|2022-05-25 03:48:50|136.99|135.59|136.99|135.59|137.04|135.64|136.98|135.58|10
1653450550000|2022-05-25 03:49:10|136.98|135.58|137.06|135.66|137.06|135.66|136.98|135.58|8
1653450580000|2022-05-25 03:49:40|137.07|135.67|137.07|135.67|137.07|135.67|137.07|135.67|1
1653450590000|2022-05-25 03:49:50|137.08|135.68|137.08|135.68|137.08|135.68|137.07|135.67|5
1653450600000|2022-05-25 03:50:00|137.07|135.67|137.07|135.67|137.08|135.68|137.07|135.67|3
1653450610000|2022-05-25 03:50:10|137.06|135.66|137.06|135.66|137.07|135.67|137.05|135.65|4
1653450620000|2022-05-25 03:50:20|137.07|135.67|137.06|135.66|137.07|135.67|137.06|135.66|2
1653450630000|2022-05-25 03:50:30|137.04|135.64|137.04|135.64|137.04|135.64|137.04|135.64|1
1653450640000|2022-05-25 03:50:40|137.05|135.65|137.05|135.65|137.05|135.65|137.04|135.64|3
1653450650000|2022-05-25 03:50:50|137.04|135.64|137.08|135.68|137.08|135.68|137.04|135.64|5
1653450660000|2022-05-25 03:51:00|137.07|135.67|137.04|135.64|137.07|135.67|137.03|135.63|7
1653450670000|2022-05-25 03:51:10|137.06|135.66|137.04|135.64|137.06|135.66|137.04|135.64|4
1653450680000|2022-05-25 03:51:20|137.05|135.65|137.04|135.64|137.05|135.65|137.04|135.64|2
1653450690000|2022-05-25 03:51:30|137.05|135.65|137.05|135.65|137.06|135.66|137.05|135.65|3
1653450700000|2022-05-25 03:51:40|137.06|135.66|137|135.6|137.06|135.66|137|135.6|5
1653450710000|2022-05-25 03:51:50|136.99|135.59|136.98|135.58|137|135.6|136.98|135.58|4
1653450720000|2022-05-25 03:52:00|136.97|135.57|136.97|135.57|136.99|135.59|136.95|135.55|9
1653450730000|2022-05-25 03:52:10|136.98|135.58|136.98|135.58|136.98|135.58|136.98|135.58|1
1653450760000|2022-05-25 03:52:40|136.99|135.59|136.99|135.59|136.99|135.59|136.99|135.59|1
1653450770000|2022-05-25 03:52:50|136.98|135.58|136.98|135.58|136.99|135.59|136.98|135.58|17
1653450780000|2022-05-25 03:53:00|136.99|135.59|136.99|135.59|136.99|135.59|136.98|135.58|17
1653450790000|2022-05-25 03:53:10|136.98|135.58|136.98|135.58|136.99|135.59|136.98|135.58|3
1653450800000|2022-05-25 03:53:20|136.99|135.59|136.99|135.59|136.99|135.59|136.99|135.59|1
1653450810000|2022-05-25 03:53:30|136.98|135.58|136.98|135.58|136.99|135.59|136.98|135.58|7
1653450820000|2022-05-25 03:53:40|136.99|135.59|136.98|135.58|136.99|135.59|136.98|135.58|12
1653450830000|2022-05-25 03:53:50|136.99|135.59|136.99|135.59|136.99|135.59|136.98|135.58|3
1653450840000|2022-05-25 03:54:00|136.98|135.58|136.98|135.58|136.99|135.59|136.98|135.58|3
1653450850000|2022-05-25 03:54:10|136.99|135.59|137.06|135.66|137.08|135.68|136.99|135.59|12
1653450870000|2022-05-25 03:54:30|137.04|135.64|136.98|135.58|137.04|135.64|136.98|135.58|5
1653450880000|2022-05-25 03:54:40|136.99|135.59|136.97|135.57|136.99|135.59|136.97|135.57|7
1653450900000|2022-05-25 03:55:00|136.96|135.56|136.88|135.48|136.96|135.56|136.88|135.48|7
1653450910000|2022-05-25 03:55:10|136.87|135.47|136.95|135.55|136.97|135.57|136.87|135.47|5
1653450920000|2022-05-25 03:55:20|136.94|135.54|136.94|135.54|136.94|135.54|136.92|135.52|4
1653450930000|2022-05-25 03:55:30|136.93|135.53|136.92|135.52|136.94|135.54|136.92|135.52|8
1653450940000|2022-05-25 03:55:40|136.93|135.53|136.87|135.47|136.93|135.53|136.85|135.45|14
1653450950000|2022-05-25 03:55:50|136.86|135.46|136.86|135.46|136.86|135.46|136.86|135.46|1
1653450960000|2022-05-25 03:56:00|136.89|135.49|136.88|135.48|136.89|135.49|136.88|135.48|2
1653450990000|2022-05-25 03:56:30|136.87|135.47|136.88|135.48|136.88|135.48|136.87|135.47|2
1653451000000|2022-05-25 03:56:40|136.87|135.47|136.88|135.48|136.88|135.48|136.87|135.47|2
1653451020000|2022-05-25 03:57:00|136.91|135.51|136.98|135.58|136.98|135.58|136.91|135.51|8
1653451060000|2022-05-25 03:57:40|136.97|135.57|136.6|135.2|136.97|135.57|136.6|135.2|15
1653451070000|2022-05-25 03:57:50|136.59|135.19|136.43|135.03|136.64|135.24|136.42|135.02|17
1653451080000|2022-05-25 03:58:00|136.45|135.05|136.71|135.31|136.72|135.32|136.45|135.05|18
1653451090000|2022-05-25 03:58:10|136.73|135.33|136.93|135.53|136.93|135.53|136.73|135.33|6
1653451110000|2022-05-25 03:58:30|136.92|135.52|136.85|135.45|136.92|135.52|136.85|135.45|5
1653451120000|2022-05-25 03:58:40|136.84|135.44|136.82|135.42|136.84|135.44|136.82|135.42|6
1653451130000|2022-05-25 03:58:50|136.87|135.47|136.89|135.49|136.89|135.49|136.87|135.47|3
1653451140000|2022-05-25 03:59:00|136.9|135.5|137|135.6|137|135.6|136.9|135.5|5
1653451150000|2022-05-25 03:59:10|137.01|135.61|137.03|135.63|137.03|135.63|137.01|135.61|5
1653451160000|2022-05-25 03:59:20|137.04|135.64|137.04|135.64|137.04|135.64|137.04|135.64|1
1653451170000|2022-05-25 03:59:30|137.05|135.65|137.06|135.66|137.06|135.66|137.05|135.65|2
1653451200000|2022-05-25 04:00:00|137.05|135.65|137.09|135.69|137.12|135.72|137.05|135.65|9
1653451210000|2022-05-25 04:00:10|137.08|135.68|137.08|135.68|137.08|135.68|137.08|135.68|1
1653451240000|2022-05-25 04:00:40|137.07|135.67|136.99|135.59|137.07|135.67|136.99|135.59|6
1653451250000|2022-05-25 04:00:50|136.98|135.58|136.96|135.56|136.98|135.58|136.96|135.56|3
1653451260000|2022-05-25 04:01:00|136.97|135.57|136.97|135.57|136.97|135.57|136.97|135.57|1
1653451280000|2022-05-25 04:01:20|136.98|135.58|136.98|135.58|136.98|135.58|136.98|135.58|1
1653451290000|2022-05-25 04:01:30|137|135.6|136.99|135.59|137.02|135.62|136.99|135.59|5
1653451300000|2022-05-25 04:01:40|136.98|135.58|136.98|135.58|136.98|135.58|136.98|135.58|1
1653451320000|2022-05-25 04:02:00|136.99|135.59|136.98|135.58|136.99|135.59|136.98|135.58|2
1653451330000|2022-05-25 04:02:10|136.97|135.57|136.97|135.57|136.97|135.57|136.97|135.57|1
1653451340000|2022-05-25 04:02:20|136.99|135.59|136.98|135.58|136.99|135.59|136.96|135.56|7
1653451370000|2022-05-25 04:02:50|137|135.6|137|135.6|137|135.6|137|135.6|1
1653451380000|2022-05-25 04:03:00|136.99|135.59|136.99|135.59|136.99|135.59|136.99|135.59|1
1653451390000|2022-05-25 04:03:10|137|135.6|137.08|135.68|137.08|135.68|137|135.6|3
1653451400000|2022-05-25 04:03:20|137.07|135.67|137.08|135.68|137.08|135.68|137.07|135.67|2
1653451410000|2022-05-25 04:03:30|137.03|135.63|137|135.6|137.04|135.64|137|135.6|5
1653451420000|2022-05-25 04:03:40|136.99|135.59|136.99|135.59|136.99|135.59|136.98|135.58|3
1653451430000|2022-05-25 04:03:50|136.98|135.58|136.98|135.58|136.98|135.58|136.97|135.57|3
1653451440000|2022-05-25 04:04:00|136.97|135.57|136.98|135.58|136.99|135.59|136.97|135.57|8
1653451450000|2022-05-25 04:04:10|137|135.6|137.04|135.64|137.04|135.64|136.99|135.59|7
1653451460000|2022-05-25 04:04:20|137.05|135.65|136.97|135.57|137.05|135.65|136.97|135.57|5
1653451470000|2022-05-25 04:04:30|136.98|135.58|136.96|135.56|136.98|135.58|136.96|135.56|3
1653451480000|2022-05-25 04:04:40|136.95|135.55|136.95|135.55|136.96|135.56|136.95|135.55|9
1653451490000|2022-05-25 04:04:50|136.96|135.56|136.97|135.57|136.97|135.57|136.96|135.56|2
1653451500000|2022-05-25 04:05:00|137.01|135.61|137|135.6|137.01|135.61|137|135.6|4
1653451510000|2022-05-25 04:05:10|136.99|135.59|136.97|135.57|136.99|135.59|136.97|135.57|5
1653451530000|2022-05-25 04:05:30|136.92|135.52|136.9|135.5|136.92|135.52|136.9|135.5|3
1653451540000|2022-05-25 04:05:40|136.89|135.49|136.86|135.46|136.89|135.49|136.86|135.46|6
1653451550000|2022-05-25 04:05:50|136.85|135.45|136.85|135.45|136.86|135.46|136.85|135.45|3
1653451580000|2022-05-25 04:06:20|136.86|135.46|136.86|135.46|136.86|135.46|136.86|135.46|1
1653451620000|2022-05-25 04:07:00|136.85|135.45|136.86|135.46|136.86|135.46|136.85|135.45|2
1653451630000|2022-05-25 04:07:10|136.85|135.45|136.83|135.43|136.85|135.45|136.83|135.43|2
1653451640000|2022-05-25 04:07:20|136.8|135.4|136.5|135.1|136.8|135.4|136.5|135.1|19
1653451650000|2022-05-25 04:07:30|136.51|135.11|136.5|135.1|136.51|135.11|136.5|135.1|2
1653451660000|2022-05-25 04:07:40|136.51|135.11|136.51|135.11|136.51|135.11|136.51|135.11|1
1653451680000|2022-05-25 04:08:00|136.49|135.09|136.5|135.1|136.5|135.1|136.46|135.06|10
1653451690000|2022-05-25 04:08:10|136.51|135.11|136.53|135.13|136.53|135.13|136.51|135.11|3
1653451700000|2022-05-25 04:08:20|136.52|135.12|136.53|135.13|136.53|135.13|136.52|135.12|2
1653451740000|2022-05-25 04:09:00|136.54|135.14|136.55|135.15|136.55|135.15|136.54|135.14|2
1653451750000|2022-05-25 04:09:10|136.58|135.18|136.62|135.22|136.63|135.23|136.58|135.18|9
1653451770000|2022-05-25 04:09:30|136.63|135.23|136.62|135.22|136.63|135.23|136.62|135.22|4
1653451780000|2022-05-25 04:09:40|136.63|135.23|136.63|135.23|136.63|135.23|136.63|135.23|1
1653451800000|2022-05-25 04:10:00|136.62|135.22|136.61|135.21|136.62|135.22|136.6|135.2|4
1653451820000|2022-05-25 04:10:20|136.6|135.2|136.56|135.16|136.6|135.2|136.56|135.16|4
1653451830000|2022-05-25 04:10:30|136.54|135.14|136.54|135.14|136.54|135.14|136.54|135.14|1
1653451840000|2022-05-25 04:10:40|136.55|135.15|136.53|135.13|136.55|135.15|136.53|135.13|3
1653451850000|2022-05-25 04:10:50|136.54|135.14|136.54|135.14|136.54|135.14|136.54|135.14|1
1653451860000|2022-05-25 04:11:00|136.55|135.15|136.55|135.15|136.55|135.15|136.55|135.15|1
1653451870000|2022-05-25 04:11:10|136.59|135.19|136.64|135.24|136.65|135.25|136.59|135.19|20
1653451890000|2022-05-25 04:11:30|136.63|135.23|136.63|135.23|136.63|135.23|136.63|135.23|1
1653451900000|2022-05-25 04:11:40|136.66|135.26|136.66|135.26|136.66|135.26|136.66|135.26|1
1653451910000|2022-05-25 04:11:50|136.65|135.25|136.61|135.21|136.65|135.25|136.61|135.21|4
1653451920000|2022-05-25 04:12:00|136.6|135.2|136.54|135.14|136.6|135.2|136.54|135.14|5
1653451930000|2022-05-25 04:12:10|136.53|135.13|136.53|135.13|136.53|135.13|136.53|135.13|1
1653451940000|2022-05-25 04:12:20|136.54|135.14|136.63|135.23|136.63|135.23|136.54|135.14|8
1653451950000|2022-05-25 04:12:30|136.62|135.22|136.63|135.23|136.63|135.23|136.62|135.22|12
1653451960000|2022-05-25 04:12:40|136.62|135.22|136.63|135.23|136.63|135.23|136.62|135.22|12
1653451970000|2022-05-25 04:12:50|136.62|135.22|136.7|135.3|136.7|135.3|136.62|135.22|10
1653451980000|2022-05-25 04:13:00|136.71|135.31|136.71|135.31|136.72|135.32|136.7|135.3|19
1653451990000|2022-05-25 04:13:10|136.72|135.32|136.76|135.36|136.77|135.37|136.71|135.31|9
1653452000000|2022-05-25 04:13:20|136.77|135.37|136.73|135.33|136.77|135.37|136.73|135.33|19
1653452010000|2022-05-25 04:13:30|136.71|135.31|136.7|135.3|136.72|135.32|136.69|135.29|8
1653452030000|2022-05-25 04:13:50|136.69|135.29|136.69|135.29|136.7|135.3|136.69|135.29|5
1653452040000|2022-05-25 04:14:00|136.7|135.3|136.72|135.32|136.72|135.32|136.7|135.3|3
1653452070000|2022-05-25 04:14:30|136.77|135.37|136.88|135.48|136.88|135.48|136.77|135.37|7
1653452080000|2022-05-25 04:14:40|136.89|135.49|136.81|135.41|136.89|135.49|136.81|135.41|8
1653452100000|2022-05-25 04:15:00|136.84|135.44|136.81|135.41|136.84|135.44|136.81|135.41|4
1653452110000|2022-05-25 04:15:10|136.84|135.44|137.01|135.61|137.01|135.61|136.83|135.43|12
1653452130000|2022-05-25 04:15:30|137.04|135.64|136.9|135.5|137.04|135.64|136.88|135.48|12
1653452140000|2022-05-25 04:15:40|136.89|135.49|136.97|135.57|136.97|135.57|136.89|135.49|5
1653452150000|2022-05-25 04:15:50|136.96|135.56|136.96|135.56|136.96|135.56|136.96|135.56|1
1653452160000|2022-05-25 04:16:00|136.93|135.53|136.89|135.49|136.93|135.53|136.88|135.48|6
1653452210000|2022-05-25 04:16:50|136.9|135.5|136.9|135.5|136.9|135.5|136.9|135.5|1
1653452260000|2022-05-25 04:17:40|136.92|135.52|136.9|135.5|136.92|135.52|136.9|135.5|3
1653452280000|2022-05-25 04:18:00|136.91|135.51|136.9|135.5|136.91|135.51|136.9|135.5|2
1653452340000|2022-05-25 04:19:00|136.91|135.51|136.97|135.57|136.97|135.57|136.9|135.5|4
1653452360000|2022-05-25 04:19:20|136.96|135.56|136.97|135.57|136.98|135.58|136.95|135.55|6
1653452370000|2022-05-25 04:19:30|136.96|135.56|136.9|135.5|136.96|135.56|136.9|135.5|2
1653452380000|2022-05-25 04:19:40|136.92|135.52|136.9|135.5|136.92|135.52|136.9|135.5|2
1653452400000|2022-05-25 04:20:00|136.92|135.52|136.9|135.5|136.92|135.52|136.9|135.5|2
1653452430000|2022-05-25 04:20:30|136.92|135.52|136.91|135.51|136.92|135.52|136.91|135.51|2
1653452440000|2022-05-25 04:20:40|136.9|135.5|136.78|135.38|136.9|135.5|136.78|135.38|9
1653452450000|2022-05-25 04:20:50|136.77|135.37|136.8|135.4|136.8|135.4|136.77|135.37|2
1653452460000|2022-05-25 04:21:00|136.81|135.41|136.87|135.47|136.88|135.48|136.81|135.41|14
1653452470000|2022-05-25 04:21:10|136.86|135.46|136.79|135.39|136.87|135.47|136.79|135.39|15
1653452490000|2022-05-25 04:21:30|136.78|135.38|136.87|135.47|136.87|135.47|136.78|135.38|5
1653452510000|2022-05-25 04:21:50|136.86|135.46|136.86|135.46|136.87|135.47|136.86|135.46|3
1653452520000|2022-05-25 04:22:00|136.87|135.47|136.87|135.47|136.87|135.47|136.87|135.47|1
1653452540000|2022-05-25 04:22:20|136.88|135.48|136.88|135.48|136.88|135.48|136.88|135.48|1
1653452550000|2022-05-25 04:22:30|136.9|135.5|136.95|135.55|136.95|135.55|136.9|135.5|4
1653452560000|2022-05-25 04:22:40|136.94|135.54|136.95|135.55|136.95|135.55|136.94|135.54|4
1653452570000|2022-05-25 04:22:50|136.96|135.56|136.88|135.48|136.96|135.56|136.88|135.48|5
1653452580000|2022-05-25 04:23:00|136.86|135.46|136.85|135.45|136.86|135.46|136.84|135.44|5
1653452590000|2022-05-25 04:23:10|136.84|135.44|136.85|135.45|136.85|135.45|136.84|135.44|2
1653452600000|2022-05-25 04:23:20|136.86|135.46|136.86|135.46|136.86|135.46|136.86|135.46|1
1653452620000|2022-05-25 04:23:40|136.85|135.45|136.77|135.37|136.85|135.45|136.77|135.37|10
1653452630000|2022-05-25 04:23:50|136.81|135.41|136.82|135.42|136.82|135.42|136.8|135.4|4
1653452640000|2022-05-25 04:24:00|136.81|135.41|136.87|135.47|136.88|135.48|136.81|135.41|12
1653452650000|2022-05-25 04:24:10|136.88|135.48|136.87|135.47|136.88|135.48|136.87|135.47|2
1653452660000|2022-05-25 04:24:20|136.88|135.48|136.88|135.48|136.88|135.48|136.88|135.48|1
1653452670000|2022-05-25 04:24:30|136.89|135.49|136.94|135.54|136.94|135.54|136.89|135.49|5
1653452680000|2022-05-25 04:24:40|136.93|135.53|136.94|135.54|136.94|135.54|136.93|135.53|6
1653452690000|2022-05-25 04:24:50|136.93|135.53|136.94|135.54|136.95|135.55|136.93|135.53|5
1653452700000|2022-05-25 04:25:00|136.93|135.53|136.93|135.53|136.94|135.54|136.93|135.53|5
1653452710000|2022-05-25 04:25:10|136.94|135.54|136.93|135.53|136.94|135.54|136.93|135.53|10
1653452720000|2022-05-25 04:25:20|136.94|135.54|136.94|135.54|136.94|135.54|136.94|135.54|1
1653452730000|2022-05-25 04:25:30|136.93|135.53|136.93|135.53|136.93|135.53|136.93|135.53|1
1653452760000|2022-05-25 04:26:00|136.94|135.54|136.93|135.53|136.94|135.54|136.93|135.53|2
1653452780000|2022-05-25 04:26:20|136.95|135.55|136.94|135.54|136.95|135.55|136.93|135.53|3
1653452790000|2022-05-25 04:26:30|136.89|135.49|136.89|135.49|136.89|135.49|136.89|135.49|1
1653452800000|2022-05-25 04:26:40|136.88|135.48|136.85|135.45|136.88|135.48|136.85|135.45|3
1653452820000|2022-05-25 04:27:00|136.86|135.46|136.85|135.45|136.86|135.46|136.85|135.45|2
1653452830000|2022-05-25 04:27:10|136.83|135.43|136.82|135.42|136.83|135.43|136.81|135.41|3
1653452840000|2022-05-25 04:27:20|136.81|135.41|136.79|135.39|136.81|135.41|136.79|135.39|5
1653452850000|2022-05-25 04:27:30|136.8|135.4|136.78|135.38|136.8|135.4|136.78|135.38|17
1653452870000|2022-05-25 04:27:50|136.77|135.37|136.74|135.34|136.77|135.37|136.74|135.34|4
1653452880000|2022-05-25 04:28:00|136.73|135.33|136.69|135.29|136.73|135.33|136.69|135.29|5
1653452890000|2022-05-25 04:28:10|136.7|135.3|136.71|135.31|136.71|135.31|136.7|135.3|2
1653452900000|2022-05-25 04:28:20|136.72|135.32|136.77|135.37|136.78|135.38|136.72|135.32|5
1653452910000|2022-05-25 04:28:30|136.78|135.38|136.75|135.35|136.78|135.38|136.75|135.35|5
1653452920000|2022-05-25 04:28:40|136.73|135.33|136.74|135.34|136.76|135.36|136.72|135.32|5
1653452930000|2022-05-25 04:28:50|136.75|135.35|136.75|135.35|136.76|135.36|136.72|135.32|5
1653452940000|2022-05-25 04:29:00|136.77|135.37|136.76|135.36|136.77|135.37|136.75|135.35|5
1653452950000|2022-05-25 04:29:10|136.75|135.35|136.77|135.37|136.77|135.37|136.73|135.33|5
1653452960000|2022-05-25 04:29:20|136.78|135.38|136.78|135.38|136.78|135.38|136.78|135.38|1
1653452970000|2022-05-25 04:29:30|136.77|135.37|136.72|135.32|136.78|135.38|136.72|135.32|6
1653452980000|2022-05-25 04:29:40|136.71|135.31|136.7|135.3|136.71|135.31|136.7|135.3|2
1653453000000|2022-05-25 04:30:00|136.69|135.29|136.66|135.26|136.69|135.29|136.65|135.25|4
1653453010000|2022-05-25 04:30:10|136.68|135.28|136.79|135.39|136.8|135.4|136.67|135.27|10
1653453020000|2022-05-25 04:30:20|136.78|135.38|136.78|135.38|136.79|135.39|136.78|135.38|3
1653453030000|2022-05-25 04:30:30|136.79|135.39|136.79|135.39|136.79|135.39|136.79|135.39|1
1653453050000|2022-05-25 04:30:50|136.78|135.38|136.77|135.37|136.78|135.38|136.76|135.36|4
1653453060000|2022-05-25 04:31:00|136.78|135.38|136.78|135.38|136.79|135.39|136.78|135.38|3
1653453120000|2022-05-25 04:32:00|136.79|135.39|136.78|135.38|136.79|135.39|136.78|135.38|2
1653453140000|2022-05-25 04:32:20|136.79|135.39|136.79|135.39|136.79|135.39|136.79|135.39|1
1653453150000|2022-05-25 04:32:30|136.78|135.38|136.78|135.38|136.78|135.38|136.78|135.38|1
1653453160000|2022-05-25 04:32:40|136.79|135.39|136.78|135.38|136.79|135.39|136.78|135.38|4
1653453180000|2022-05-25 04:33:00|136.79|135.39|136.78|135.38|136.79|135.39|136.78|135.38|2
1653453190000|2022-05-25 04:33:10|136.77|135.37|136.78|135.38|136.78|135.38|136.77|135.37|2
1653453200000|2022-05-25 04:33:20|136.77|135.37|136.71|135.31|136.77|135.37|136.71|135.31|4
1653453220000|2022-05-25 04:33:40|136.69|135.29|136.69|135.29|136.69|135.29|136.69|135.29|1
1653453240000|2022-05-25 04:34:00|136.77|135.37|136.78|135.38|136.78|135.38|136.76|135.36|6
1653453250000|2022-05-25 04:34:10|136.8|135.4|136.78|135.38|136.8|135.4|136.78|135.38|2
1653453260000|2022-05-25 04:34:20|136.77|135.37|136.77|135.37|136.77|135.37|136.77|135.37|1
1653453270000|2022-05-25 04:34:30|136.78|135.38|136.72|135.32|136.78|135.38|136.71|135.31|7
1653453280000|2022-05-25 04:34:40|136.73|135.33|136.74|135.34|136.75|135.35|136.73|135.33|4
1653453290000|2022-05-25 04:34:50|136.75|135.35|136.73|135.33|136.75|135.35|136.73|135.33|3
1653453310000|2022-05-25 04:35:10|136.72|135.32|136.71|135.31|136.73|135.33|136.71|135.31|5
1653453320000|2022-05-25 04:35:20|136.72|135.32|136.72|135.32|136.72|135.32|136.72|135.32|1
1653453330000|2022-05-25 04:35:30|136.71|135.31|136.71|135.31|136.71|135.31|136.71|135.31|1
1653453360000|2022-05-25 04:36:00|136.7|135.3|136.7|135.3|136.7|135.3|136.7|135.3|1
1653453370000|2022-05-25 04:36:10|136.69|135.29|136.48|135.08|136.69|135.29|136.48|135.08|7
1653453380000|2022-05-25 04:36:20|136.47|135.07|136.54|135.14|136.54|135.14|136.46|135.06|7
1653453390000|2022-05-25 04:36:30|136.57|135.17|136.58|135.18|136.58|135.18|136.57|135.17|2
1653453400000|2022-05-25 04:36:40|136.59|135.19|136.58|135.18|136.59|135.19|136.58|135.18|2
1653453410000|2022-05-25 04:36:50|136.57|135.17|136.51|135.11|136.58|135.18|136.5|135.1|9
1653453430000|2022-05-25 04:37:10|136.49|135.09|136.17|134.77|136.49|135.09|136.17|134.77|17
1653453440000|2022-05-25 04:37:20|136.19|134.79|136.18|134.78|136.19|134.79|136.16|134.76|7
1653453450000|2022-05-25 04:37:30|136.17|134.77|136.18|134.78|136.18|134.78|136.17|134.77|2
1653453460000|2022-05-25 04:37:40|136.2|134.8|136.18|134.78|136.28|134.88|136.18|134.78|9
1653453470000|2022-05-25 04:37:50|136.17|134.77|136.18|134.78|136.19|134.79|136.17|134.77|9
1653453480000|2022-05-25 04:38:00|136.17|134.77|136.19|134.79|136.19|134.79|136.17|134.77|3
1653453490000|2022-05-25 04:38:10|136.18|134.78|136.18|134.78|136.18|134.78|136.16|134.76|7
1653453500000|2022-05-25 04:38:20|136.17|134.77|136.15|134.75|136.17|134.77|136.15|134.75|3
1653453510000|2022-05-25 04:38:30|136.14|134.74|136.11|134.71|136.17|134.77|136.11|134.71|8
1653453520000|2022-05-25 04:38:40|136.1|134.7|136.09|134.69|136.17|134.77|136.09|134.69|16
1653453540000|2022-05-25 04:39:00|136.08|134.68|136.09|134.69|136.09|134.69|136.08|134.68|2
1653453550000|2022-05-25 04:39:10|136.08|134.68|136.2|134.8|136.2|134.8|136.08|134.68|6
1653453560000|2022-05-25 04:39:20|136.21|134.81|136.2|134.8|136.21|134.81|136.2|134.8|2
1653453570000|2022-05-25 04:39:30|136.23|134.83|136.28|134.88|136.3|134.9|136.23|134.83|10
1653453590000|2022-05-25 04:39:50|136.27|134.87|136.28|134.88|136.29|134.89|136.27|134.87|6
1653453600000|2022-05-25 04:40:00|136.29|134.89|136.28|134.88|136.29|134.89|136.27|134.87|4
1653453610000|2022-05-25 04:40:10|136.27|134.87|136.27|134.87|136.28|134.88|136.27|134.87|3
1653453620000|2022-05-25 04:40:20|136.28|134.88|136.28|134.88|136.28|134.88|136.28|134.88|1
1653453640000|2022-05-25 04:40:40|136.29|134.89|136.29|134.89|136.29|134.89|136.29|134.89|1
1653453660000|2022-05-25 04:41:00|136.28|134.88|136.28|134.88|136.28|134.88|136.28|134.88|1
1653453670000|2022-05-25 04:41:10|136.29|134.89|136.29|134.89|136.3|134.9|136.29|134.89|5
1653453680000|2022-05-25 04:41:20|136.3|134.9|136.29|134.89|136.3|134.9|136.29|134.89|6
1653453690000|2022-05-25 04:41:30|136.28|134.88|136.38|134.98|136.39|134.99|136.28|134.88|10
1653453700000|2022-05-25 04:41:40|136.39|134.99|136.37|134.97|136.39|134.99|136.37|134.97|7
1653453710000|2022-05-25 04:41:50|136.38|134.98|136.37|134.97|136.38|134.98|136.37|134.97|8
1653453720000|2022-05-25 04:42:00|136.38|134.98|136.41|135.01|136.45|135.05|136.38|134.98|13
1653453730000|2022-05-25 04:42:10|136.42|135.02|136.37|134.97|136.42|135.02|136.35|134.95|7
1653453740000|2022-05-25 04:42:20|136.36|134.96|136.36|134.96|136.37|134.97|136.36|134.96|3
1653453750000|2022-05-25 04:42:30|136.37|134.97|136.37|134.97|136.37|134.97|136.37|134.97|1
1653453760000|2022-05-25 04:42:40|136.36|134.96|136.31|134.91|136.37|134.97|136.31|134.91|8
1653453770000|2022-05-25 04:42:50|136.3|134.9|136.29|134.89|136.3|134.9|136.29|134.89|2
1653453790000|2022-05-25 04:43:10|136.3|134.9|136.3|134.9|136.3|134.9|136.3|134.9|1
1653453810000|2022-05-25 04:43:30|136.29|134.89|136.29|134.89|136.29|134.89|136.29|134.89|1
1653453820000|2022-05-25 04:43:40|136.3|134.9|136.27|134.87|136.3|134.9|136.27|134.87|4
1653453830000|2022-05-25 04:43:50|136.26|134.86|136.21|134.81|136.26|134.86|136.2|134.8|6
1653453840000|2022-05-25 04:44:00|136.2|134.8|136.27|134.87|136.28|134.88|136.19|134.79|11
1653453850000|2022-05-25 04:44:10|136.28|134.88|136.28|134.88|136.28|134.88|136.28|134.88|1
1653453860000|2022-05-25 04:44:20|136.29|134.89|136.29|134.89|136.3|134.9|136.29|134.89|3
1653453870000|2022-05-25 04:44:30|136.3|134.9|136.3|134.9|136.3|134.9|136.29|134.89|5
1653453900000|2022-05-25 04:45:00|136.29|134.89|136.19|134.79|136.29|134.89|136.18|134.78|9
1653453910000|2022-05-25 04:45:10|136.2|134.8|136.19|134.79|136.2|134.8|136.19|134.79|4
1653453920000|2022-05-25 04:45:20|136.2|134.8|136.16|134.76|136.2|134.8|136.16|134.76|9
1653453930000|2022-05-25 04:45:30|136.17|134.77|136.16|134.76|136.17|134.77|136.16|134.76|2
1653453950000|2022-05-25 04:45:50|136.15|134.75|136.2|134.8|136.2|134.8|136.15|134.75|2
1653453960000|2022-05-25 04:46:00|136.19|134.79|136.18|134.78|136.2|134.8|136.18|134.78|6
1653453990000|2022-05-25 04:46:30|136.19|134.79|136.16|134.76|136.19|134.79|136.16|134.76|3
1653454000000|2022-05-25 04:46:40|136.18|134.78|136.18|134.78|136.18|134.78|136.18|134.78|1
1653454010000|2022-05-25 04:46:50|136.22|134.82|136.23|134.83|136.23|134.83|136.22|134.82|2
1653454030000|2022-05-25 04:47:10|136.22|134.82|136.19|134.79|136.22|134.82|136.16|134.76|9
1653454040000|2022-05-25 04:47:20|136.2|134.8|136.19|134.79|136.2|134.8|136.19|134.79|2
1653454070000|2022-05-25 04:47:50|136.18|134.78|136.18|134.78|136.18|134.78|136.17|134.77|3
1653454080000|2022-05-25 04:48:00|136.17|134.77|136.17|134.77|136.18|134.78|136.17|134.77|5
1653454090000|2022-05-25 04:48:10|136.18|134.78|136.17|134.77|136.18|134.78|136.16|134.76|8
1653454100000|2022-05-25 04:48:20|136.16|134.76|136.1|134.7|136.16|134.76|136.1|134.7|6
1653454110000|2022-05-25 04:48:30|136.08|134.68|136.08|134.68|136.08|134.68|136.08|134.68|1
1653454140000|2022-05-25 04:49:00|136.07|134.67|136.02|134.62|136.07|134.67|136.02|134.62|6
1653454150000|2022-05-25 04:49:10|136.01|134.61|136.01|134.61|136.01|134.61|136.01|134.61|1
1653454170000|2022-05-25 04:49:30|135.99|134.59|136.03|134.63|136.03|134.63|135.99|134.59|3
1653454180000|2022-05-25 04:49:40|136.07|134.67|136.08|134.68|136.08|134.68|136.07|134.67|6
1653454190000|2022-05-25 04:49:50|136.07|134.67|136.01|134.61|136.07|134.67|136.01|134.61|5
1653454200000|2022-05-25 04:50:00|136.03|134.63|135.91|134.51|136.05|134.65|135.91|134.51|11
1653454210000|2022-05-25 04:50:10|135.92|134.52|135.9|134.5|135.92|134.52|135.9|134.5|6
1653454220000|2022-05-25 04:50:20|135.94|134.54|136.07|134.67|136.08|134.68|135.94|134.54|8
1653454230000|2022-05-25 04:50:30|136.09|134.69|136.18|134.78|136.18|134.78|136.09|134.69|5
1653454250000|2022-05-25 04:50:50|136.2|134.8|136.24|134.84|136.25|134.85|136.2|134.8|6
1653454260000|2022-05-25 04:51:00|136.27|134.87|136.28|134.88|136.29|134.89|136.27|134.87|6
1653454270000|2022-05-25 04:51:10|136.27|134.87|136.19|134.79|136.29|134.89|136.19|134.79|7
1653454280000|2022-05-25 04:51:20|136.22|134.82|136.26|134.86|136.26|134.86|136.22|134.82|3
1653454300000|2022-05-25 04:51:40|136.27|134.87|136.26|134.86|136.27|134.87|136.26|134.86|2
1653454310000|2022-05-25 04:51:50|136.25|134.85|136.24|134.84|136.25|134.85|136.24|134.84|2
1653454330000|2022-05-25 04:52:10|136.23|134.83|136.21|134.81|136.23|134.83|136.21|134.81|3
1653454350000|2022-05-25 04:52:30|136.2|134.8|136.15|134.75|136.2|134.8|136.15|134.75|4
1653454360000|2022-05-25 04:52:40|136.16|134.76|136.09|134.69|136.16|134.76|136.09|134.69|8
1653454370000|2022-05-25 04:52:50|136.08|134.68|136.07|134.67|136.08|134.68|136.06|134.66|4
1653454380000|2022-05-25 04:53:00|136.06|134.66|136.01|134.61|136.08|134.68|136.01|134.61|9
1653454390000|2022-05-25 04:53:10|136|134.6|136.07|134.67|136.09|134.69|136|134.6|10
1653454400000|2022-05-25 04:53:20|136.06|134.66|136.05|134.65|136.06|134.66|136.05|134.65|2
1653454410000|2022-05-25 04:53:30|136.04|134.64|136.02|134.62|136.04|134.64|136|134.6|6
1653454420000|2022-05-25 04:53:40|136.03|134.63|136.12|134.72|136.12|134.72|136.03|134.63|4
1653454430000|2022-05-25 04:53:50|136.11|134.71|136.11|134.71|136.11|134.71|136.11|134.71|1
1653454440000|2022-05-25 04:54:00|136.13|134.73|136.14|134.74|136.17|134.77|136.13|134.73|8
1653454450000|2022-05-25 04:54:10|136.15|134.75|136.18|134.78|136.18|134.78|136.13|134.73|6
1653454470000|2022-05-25 04:54:30|136.17|134.77|136.17|134.77|136.17|134.77|136.17|134.77|1
1653454480000|2022-05-25 04:54:40|136.18|134.78|136.17|134.77|136.18|134.78|136.15|134.75|5
1653454500000|2022-05-25 04:55:00|136.15|134.75|136.15|134.75|136.15|134.75|136.15|134.75|1
1653454520000|2022-05-25 04:55:20|136.16|134.76|136.18|134.78|136.18|134.78|136.16|134.76|2
1653454530000|2022-05-25 04:55:30|136.17|134.77|136.15|134.75|136.17|134.77|136.15|134.75|3
1653454540000|2022-05-25 04:55:40|136.14|134.74|136.14|134.74|136.14|134.74|136.14|134.74|1
1653454590000|2022-05-25 04:56:30|136.15|134.75|136.19|134.79|136.19|134.79|136.15|134.75|3
1653454610000|2022-05-25 04:56:50|136.2|134.8|136.16|134.76|136.2|134.8|136.14|134.74|6
1653454630000|2022-05-25 04:57:10|136.15|134.75|136.15|134.75|136.15|134.75|136.14|134.74|3
1653454640000|2022-05-25 04:57:20|136.17|134.77|136.15|134.75|136.17|134.77|136.15|134.75|2
1653454650000|2022-05-25 04:57:30|136.16|134.76|136.18|134.78|136.19|134.79|136.16|134.76|3
1653454660000|2022-05-25 04:57:40|136.17|134.77|136.17|134.77|136.17|134.77|136.17|134.77|1
1653454670000|2022-05-25 04:57:50|136.16|134.76|136.11|134.71|136.17|134.77|136.11|134.71|7
1653454680000|2022-05-25 04:58:00|136.1|134.7|136.09|134.69|136.1|134.7|136.09|134.69|2
1653454720000|2022-05-25 04:58:40|136.08|134.68|136.08|134.68|136.08|134.68|136.08|134.68|1
1653454730000|2022-05-25 04:58:50|136.07|134.67|136.06|134.66|136.07|134.67|136.06|134.66|2
1653454740000|2022-05-25 04:59:00|136.05|134.65|136.09|134.69|136.1|134.7|136.05|134.65|4
1653454750000|2022-05-25 04:59:10|136.1|134.7|136.16|134.76|136.17|134.77|136.09|134.69|8
1653454760000|2022-05-25 04:59:20|136.17|134.77|136.16|134.76|136.17|134.77|136.16|134.76|2
1653454770000|2022-05-25 04:59:30|136.17|134.77|136.16|134.76|136.17|134.77|136.16|134.76|2
1653454780000|2022-05-25 04:59:40|136.17|134.77|136.18|134.78|136.19|134.79|136.16|134.76|6
1653454790000|2022-05-25 04:59:50|136.17|134.77|136.15|134.75|136.17|134.77|136.14|134.74|4
1653454800000|2022-05-25 05:00:00|136.17|134.77|136.15|134.75|136.17|134.77|136.13|134.73|3
1653454810000|2022-05-25 05:00:10|136.12|134.72|136.1|134.7|136.12|134.72|136.1|134.7|3
1653454820000|2022-05-25 05:00:20|136.09|134.69|136.1|134.7|136.11|134.71|136.08|134.68|8
1653454830000|2022-05-25 05:00:30|136.09|134.69|136.09|134.69|136.1|134.7|136.08|134.68|4
1653454840000|2022-05-25 05:00:40|136.1|134.7|136.09|134.69|136.1|134.7|136.09|134.69|4
1653454850000|2022-05-25 05:00:50|136.1|134.7|136.1|134.7|136.11|134.71|136.09|134.69|6
1653454860000|2022-05-25 05:01:00|136.11|134.71|136.18|134.78|136.18|134.78|136.1|134.7|8
1653454870000|2022-05-25 05:01:10|136.17|134.77|136.16|134.76|136.17|134.77|136.16|134.76|4
1653454880000|2022-05-25 05:01:20|136.17|134.77|136.17|134.77|136.17|134.77|136.17|134.77|1
1653454900000|2022-05-25 05:01:40|136.18|134.78|136.17|134.77|136.18|134.78|136.17|134.77|2
1653454910000|2022-05-25 05:01:50|136.18|134.78|136.1|134.7|136.18|134.78|136.1|134.7|4
1653454920000|2022-05-25 05:02:00|136.11|134.71|136.1|134.7|136.11|134.71|136.1|134.7|2
1653454930000|2022-05-25 05:02:10|136.09|134.69|136.12|134.72|136.13|134.73|136.09|134.69|8
1653454940000|2022-05-25 05:02:20|136.11|134.71|136.18|134.78|136.18|134.78|136.11|134.71|6
1653454960000|2022-05-25 05:02:40|136.19|134.79|136.19|134.79|136.19|134.79|136.17|134.77|4
1653454970000|2022-05-25 05:02:50|136.18|134.78|136.19|134.79|136.19|134.79|136.18|134.78|2
1653454980000|2022-05-25 05:03:00|136.18|134.78|136.19|134.79|136.19|134.79|136.18|134.78|4
1653454990000|2022-05-25 05:03:10|136.18|134.78|136.15|134.75|136.18|134.78|136.15|134.75|3
1653455000000|2022-05-25 05:03:20|136.13|134.73|136.1|134.7|136.13|134.73|136.1|134.7|4
1653455010000|2022-05-25 05:03:30|136.11|134.71|136.1|134.7|136.11|134.71|136.1|134.7|2
1653455020000|2022-05-25 05:03:40|136.09|134.69|136.09|134.69|136.1|134.7|136.09|134.69|3
1653455030000|2022-05-25 05:03:50|136.08|134.68|136.09|134.69|136.1|134.7|136.08|134.68|4
1653455040000|2022-05-25 05:04:00|136.1|134.7|136.1|134.7|136.1|134.7|136.09|134.69|3
1653455050000|2022-05-25 05:04:10|136.11|134.71|136.09|134.69|136.11|134.71|136.09|134.69|7
1653455060000|2022-05-25 05:04:20|136.1|134.7|136.1|134.7|136.1|134.7|136.1|134.7|1
1653455070000|2022-05-25 05:04:30|136.11|134.71|136.09|134.69|136.11|134.71|136.09|134.69|3
1653455090000|2022-05-25 05:04:50|136.1|134.7|136.1|134.7|136.1|134.7|136.09|134.69|5
1653455100000|2022-05-25 05:05:00|136.09|134.69|136.11|134.71|136.12|134.72|136.09|134.69|7
1653455110000|2022-05-25 05:05:10|136.1|134.7|136.1|134.7|136.1|134.7|136.1|134.7|1
1653455130000|2022-05-25 05:05:30|136.09|134.69|136.09|134.69|136.09|134.69|136.09|134.69|1
1653455150000|2022-05-25 05:05:50|136.08|134.68|135.98|134.58|136.1|134.7|135.98|134.58|8
1653455160000|2022-05-25 05:06:00|135.99|134.59|135.99|134.59|135.99|134.59|135.98|134.58|5
1653455190000|2022-05-25 05:06:30|135.98|134.58|135.98|134.58|135.98|134.58|135.98|134.58|1
1653455220000|2022-05-25 05:07:00|135.97|134.57|135.97|134.57|135.98|134.58|135.97|134.57|7
1653455230000|2022-05-25 05:07:10|135.96|134.56|135.98|134.58|135.98|134.58|135.96|134.56|5
1653455250000|2022-05-25 05:07:30|135.97|134.57|135.99|134.59|135.99|134.59|135.97|134.57|5
1653455270000|2022-05-25 05:07:50|136|134.6|136.06|134.66|136.09|134.69|136|134.6|7
1653455280000|2022-05-25 05:08:00|136.08|134.68|136.08|134.68|136.08|134.68|136.08|134.68|1
1653455290000|2022-05-25 05:08:10|136.07|134.67|136.06|134.66|136.07|134.67|136.06|134.66|2
1653455300000|2022-05-25 05:08:20|136.05|134.65|136.06|134.66|136.07|134.67|136|134.6|11
1653455340000|2022-05-25 05:09:00|136.08|134.68|136.08|134.68|136.08|134.68|136.05|134.65|5
1653455350000|2022-05-25 05:09:10|136.07|134.67|136.07|134.67|136.07|134.67|136.07|134.67|1
1653455360000|2022-05-25 05:09:20|136.06|134.66|136.07|134.67|136.07|134.67|136.06|134.66|2
1653455370000|2022-05-25 05:09:30|136.06|134.66|135.99|134.59|136.07|134.67|135.99|134.59|6
1653455380000|2022-05-25 05:09:40|135.98|134.58|135.99|134.59|135.99|134.59|135.98|134.58|2
1653455390000|2022-05-25 05:09:50|136|134.6|136.06|134.66|136.07|134.67|136|134.6|4
1653455400000|2022-05-25 05:10:00|136.08|134.68|136.15|134.75|136.16|134.76|136.06|134.66|8
1653455410000|2022-05-25 05:10:10|136.16|134.76|136.19|134.79|136.19|134.79|136.16|134.76|8
1653455420000|2022-05-25 05:10:20|136.17|134.77|136.17|134.77|136.18|134.78|136.17|134.77|3
1653455430000|2022-05-25 05:10:30|136.18|134.78|136.18|134.78|136.18|134.78|136.17|134.77|7
1653455440000|2022-05-25 05:10:40|136.17|134.77|136.25|134.85|136.26|134.86|136.17|134.77|9
1653455450000|2022-05-25 05:10:50|136.26|134.86|136.25|134.85|136.26|134.86|136.25|134.85|4
1653455460000|2022-05-25 05:11:00|136.24|134.84|136.22|134.82|136.24|134.84|136.19|134.79|8
1653455470000|2022-05-25 05:11:10|136.23|134.83|136.23|134.83|136.23|134.83|136.22|134.82|5
1653455480000|2022-05-25 05:11:20|136.24|134.84|136.25|134.85|136.25|134.85|136.24|134.84|2
1653455500000|2022-05-25 05:11:40|136.24|134.84|136.29|134.89|136.29|134.89|136.24|134.84|7
1653455510000|2022-05-25 05:11:50|136.28|134.88|136.3|134.9|136.31|134.91|136.28|134.88|3
1653455520000|2022-05-25 05:12:00|136.31|134.91|136.26|134.86|136.31|134.91|136.26|134.86|6
1653455530000|2022-05-25 05:12:10|136.25|134.85|136.26|134.86|136.27|134.87|136.25|134.85|4
1653455540000|2022-05-25 05:12:20|136.25|134.85|136.26|134.86|136.28|134.88|136.25|134.85|8
1653455550000|2022-05-25 05:12:30|136.28|134.88|136.28|134.88|136.28|134.88|136.27|134.87|7
1653455560000|2022-05-25 05:12:40|136.27|134.87|136.36|134.96|136.36|134.96|136.27|134.87|5
1653455580000|2022-05-25 05:13:00|136.37|134.97|136.37|134.97|136.37|134.97|136.37|134.97|1
1653455590000|2022-05-25 05:13:10|136.4|135|136.46|135.06|136.46|135.06|136.4|135|4
1653455600000|2022-05-25 05:13:20|136.47|135.07|136.55|135.15|136.56|135.16|136.46|135.06|8
1653455610000|2022-05-25 05:13:30|136.56|135.16|136.56|135.16|136.56|135.16|136.55|135.15|3
1653455660000|2022-05-25 05:14:20|136.57|135.17|136.57|135.17|136.57|135.17|136.57|135.17|1
1653455680000|2022-05-25 05:14:40|136.56|135.16|136.56|135.16|136.56|135.16|136.56|135.16|1
1653455690000|2022-05-25 05:14:50|136.54|135.14|136.48|135.08|136.54|135.14|136.48|135.08|5
1653455700000|2022-05-25 05:15:00|136.49|135.09|136.53|135.13|136.53|135.13|136.49|135.09|3
1653455710000|2022-05-25 05:15:10|136.52|135.12|136.52|135.12|136.52|135.12|136.52|135.12|1
1653455720000|2022-05-25 05:15:20|136.54|135.14|136.53|135.13|136.54|135.14|136.52|135.12|5
1653455740000|2022-05-25 05:15:40|136.54|135.14|136.54|135.14|136.54|135.14|136.54|135.14|1
1653455790000|2022-05-25 05:16:30|136.55|135.15|136.55|135.15|136.55|135.15|136.55|135.15|1
1653455820000|2022-05-25 05:17:00|136.53|135.13|136.55|135.15|136.55|135.15|136.53|135.13|2
1653455830000|2022-05-25 05:17:10|136.54|135.14|136.54|135.14|136.55|135.15|136.54|135.14|7
1653455850000|2022-05-25 05:17:30|136.55|135.15|136.55|135.15|136.55|135.15|136.55|135.15|1
1653455860000|2022-05-25 05:17:40|136.56|135.16|136.61|135.21|136.61|135.21|136.56|135.16|2
1653455870000|2022-05-25 05:17:50|136.65|135.25|136.65|135.25|136.65|135.25|136.64|135.24|3
1653455920000|2022-05-25 05:18:40|136.68|135.28|136.67|135.27|136.68|135.28|136.67|135.27|2
1653455930000|2022-05-25 05:18:50|136.68|135.28|136.67|135.27|136.68|135.28|136.67|135.27|4
1653455950000|2022-05-25 05:19:10|136.66|135.26|136.67|135.27|136.67|135.27|136.66|135.26|2
1653455970000|2022-05-25 05:19:30|136.66|135.26|136.56|135.16|136.66|135.26|136.56|135.16|6
1653455980000|2022-05-25 05:19:40|136.55|135.15|136.55|135.15|136.55|135.15|136.55|135.15|1
1653455990000|2022-05-25 05:19:50|136.59|135.19|136.57|135.17|136.59|135.19|136.57|135.17|3
1653456000000|2022-05-25 05:20:00|136.58|135.18|136.54|135.14|136.58|135.18|136.54|135.14|6
1653456020000|2022-05-25 05:20:20|136.6|135.2|136.65|135.25|136.65|135.25|136.6|135.2|3
1653456030000|2022-05-25 05:20:30|136.64|135.24|136.59|135.19|136.64|135.24|136.59|135.19|5
1653456040000|2022-05-25 05:20:40|136.6|135.2|136.6|135.2|136.6|135.2|136.6|135.2|1
1653456050000|2022-05-25 05:20:50|136.59|135.19|136.56|135.16|136.59|135.19|136.55|135.15|4
1653456060000|2022-05-25 05:21:00|136.54|135.14|136.47|135.07|136.54|135.14|136.47|135.07|7
1653456070000|2022-05-25 05:21:10|136.46|135.06|136.45|135.05|136.46|135.06|136.45|135.05|2
1653456080000|2022-05-25 05:21:20|136.46|135.06|136.46|135.06|136.46|135.06|136.46|135.06|1
1653456090000|2022-05-25 05:21:30|136.45|135.05|136.47|135.07|136.47|135.07|136.45|135.05|5
1653456100000|2022-05-25 05:21:40|136.48|135.08|136.47|135.07|136.49|135.09|136.47|135.07|4
1653456110000|2022-05-25 05:21:50|136.46|135.06|136.45|135.05|136.47|135.07|136.45|135.05|4
1653456120000|2022-05-25 05:22:00|136.44|135.04|136.43|135.03|136.44|135.04|136.43|135.03|2
1653456130000|2022-05-25 05:22:10|136.42|135.02|136.52|135.12|136.52|135.12|136.42|135.02|8
1653456140000|2022-05-25 05:22:20|136.53|135.13|136.53|135.13|136.53|135.13|136.51|135.11|4
1653456230000|2022-05-25 05:23:50|136.52|135.12|136.45|135.05|136.52|135.12|136.45|135.05|10
1653456240000|2022-05-25 05:24:00|136.44|135.04|136.37|134.97|136.45|135.05|136.37|134.97|11
1653456250000|2022-05-25 05:24:10|136.36|134.96|136.34|134.94|136.36|134.96|136.34|134.94|2
1653456260000|2022-05-25 05:24:20|136.36|134.96|136.37|134.97|136.37|134.97|136.36|134.96|2
1653456270000|2022-05-25 05:24:30|136.36|134.96|136.45|135.05|136.45|135.05|136.36|134.96|5
1653456280000|2022-05-25 05:24:40|136.44|135.04|136.44|135.04|136.44|135.04|136.43|135.03|3
1653456290000|2022-05-25 05:24:50|136.45|135.05|136.55|135.15|136.56|135.16|136.45|135.05|4
1653456300000|2022-05-25 05:25:00|136.56|135.16|136.46|135.06|136.57|135.17|136.46|135.06|7
1653456310000|2022-05-25 05:25:10|136.47|135.07|136.47|135.07|136.47|135.07|136.46|135.06|3
1653456330000|2022-05-25 05:25:30|136.46|135.06|136.46|135.06|136.47|135.07|136.46|135.06|3
1653456340000|2022-05-25 05:25:40|136.45|135.05|136.46|135.06|136.47|135.07|136.45|135.05|3
1653456360000|2022-05-25 05:26:00|136.45|135.05|136.44|135.04|136.45|135.05|136.42|135.02|6
1653456370000|2022-05-25 05:26:10|136.45|135.05|136.45|135.05|136.45|135.05|136.42|135.02|11
1653456410000|2022-05-25 05:26:50|136.46|135.06|136.46|135.06|136.46|135.06|136.45|135.05|3
1653456420000|2022-05-25 05:27:00|136.45|135.05|136.46|135.06|136.46|135.06|136.45|135.05|2
1653456430000|2022-05-25 05:27:10|136.45|135.05|136.46|135.06|136.46|135.06|136.45|135.05|4
1653456440000|2022-05-25 05:27:20|136.45|135.05|136.46|135.06|136.46|135.06|136.45|135.05|4
1653456450000|2022-05-25 05:27:30|136.45|135.05|136.4|135|136.45|135.05|136.4|135|6
1653456460000|2022-05-25 05:27:40|136.41|135.01|136.41|135.01|136.41|135.01|136.41|135.01|1
1653456470000|2022-05-25 05:27:50|136.4|135|136.4|135|136.4|135|136.4|135|1
1653456480000|2022-05-25 05:28:00|136.37|134.97|136.35|134.95|136.37|134.97|136.31|134.91|10
1653456500000|2022-05-25 05:28:20|136.42|135.02|136.41|135.01|136.47|135.07|136.41|135.01|9
1653456520000|2022-05-25 05:28:40|136.4|135|136.39|134.99|136.4|135|136.39|134.99|2
1653456530000|2022-05-25 05:28:50|136.4|135|136.37|134.97|136.4|135|136.34|134.94|9
1653456540000|2022-05-25 05:29:00|136.38|134.98|136.36|134.96|136.38|134.98|136.35|134.95|5
1653456550000|2022-05-25 05:29:10|136.35|134.95|136.4|135|136.41|135.01|136.35|134.95|7
1653456580000|2022-05-25 05:29:40|136.39|134.99|136.37|134.97|136.39|134.99|136.36|134.96|7
1653456590000|2022-05-25 05:29:50|136.36|134.96|136.36|134.96|136.38|134.98|136.36|134.96|4
1653456600000|2022-05-25 05:30:00|136.35|134.95|136.32|134.92|136.35|134.95|136.3|134.9|4
1653456610000|2022-05-25 05:30:10|136.31|134.91|136.26|134.86|136.33|134.93|136.26|134.86|7
1653456630000|2022-05-25 05:30:30|136.27|134.87|136.27|134.87|136.27|134.87|136.26|134.86|3
1653456640000|2022-05-25 05:30:40|136.26|134.86|136.22|134.82|136.27|134.87|136.22|134.82|5
1653456650000|2022-05-25 05:30:50|136.23|134.83|136.22|134.82|136.23|134.83|136.22|134.82|8
1653456660000|2022-05-25 05:31:00|136.23|134.83|136.16|134.76|136.23|134.83|136.16|134.76|7
1653456670000|2022-05-25 05:31:10|136.15|134.75|136.14|134.74|136.15|134.75|136.13|134.73|5
1653456680000|2022-05-25 05:31:20|136.13|134.73|136.13|134.73|136.15|134.75|136.12|134.72|6
1653456690000|2022-05-25 05:31:30|136.14|134.74|136.13|134.73|136.14|134.74|136.13|134.73|2
1653456700000|2022-05-25 05:31:40|136.12|134.72|136.11|134.71|136.12|134.72|136.11|134.71|2
1653456710000|2022-05-25 05:31:50|136.12|134.72|136.01|134.61|136.12|134.72|136.01|134.61|12
1653456720000|2022-05-25 05:32:00|136|134.6|135.97|134.57|136|134.6|135.97|134.57|4
1653456730000|2022-05-25 05:32:10|135.96|134.56|135.98|134.58|135.99|134.59|135.94|134.54|8
1653456740000|2022-05-25 05:32:20|135.97|134.57|135.96|134.56|135.97|134.57|135.96|134.56|4
1653456750000|2022-05-25 05:32:30|135.95|134.55|135.96|134.56|135.99|134.59|135.93|134.53|10
1653456760000|2022-05-25 05:32:40|135.95|134.55|135.85|134.45|135.95|134.55|135.85|134.45|5
1653456770000|2022-05-25 05:32:50|135.87|134.47|135.87|134.47|135.89|134.49|135.85|134.45|6
1653456780000|2022-05-25 05:33:00|135.86|134.46|135.76|134.36|135.87|134.47|135.76|134.36|8
1653456790000|2022-05-25 05:33:10|135.77|134.37|135.8|134.4|135.81|134.41|135.74|134.34|8
1653456800000|2022-05-25 05:33:20|135.77|134.37|135.77|134.37|135.77|134.37|135.76|134.36|7
1653456810000|2022-05-25 05:33:30|135.74|134.34|135.62|134.22|135.76|134.36|135.62|134.22|16
1653456820000|2022-05-25 05:33:40|135.61|134.21|135.53|134.13|135.61|134.21|135.52|134.12|12
1653456830000|2022-05-25 05:33:50|135.57|134.17|135.49|134.09|135.57|134.17|135.49|134.09|11
1653456840000|2022-05-25 05:34:00|135.45|134.05|135.46|134.06|135.49|134.09|135.45|134.05|13
1653456850000|2022-05-25 05:34:10|135.45|134.05|135.57|134.17|135.57|134.17|135.45|134.05|11
1653456860000|2022-05-25 05:34:20|135.6|134.2|135.63|134.23|135.65|134.25|135.6|134.2|8
1653456870000|2022-05-25 05:34:30|135.62|134.22|135.55|134.15|135.62|134.22|135.55|134.15|12
1653456880000|2022-05-25 05:34:40|135.54|134.14|135.55|134.15|135.56|134.16|135.54|134.14|7
1653456890000|2022-05-25 05:34:50|135.54|134.14|135.46|134.06|135.54|134.14|135.44|134.04|16
1653456900000|2022-05-25 05:35:00|135.45|134.05|135.49|134.09|135.57|134.17|135.45|134.05|13
1653456910000|2022-05-25 05:35:10|135.48|134.08|135.49|134.09|135.5|134.1|135.47|134.07|9
1653456920000|2022-05-25 05:35:20|135.48|134.08|135.48|134.08|135.49|134.09|135.47|134.07|5
1653456930000|2022-05-25 05:35:30|135.47|134.07|135.47|134.07|135.48|134.08|135.43|134.03|13
1653456940000|2022-05-25 05:35:40|135.46|134.06|135.47|134.07|135.47|134.07|135.43|134.03|6
1653456950000|2022-05-25 05:35:50|135.5|134.1|135.55|134.15|135.55|134.15|135.5|134.1|6
1653456960000|2022-05-25 05:36:00|135.54|134.14|135.54|134.14|135.54|134.14|135.54|134.14|1
1653456970000|2022-05-25 05:36:10|135.53|134.13|135.51|134.11|135.55|134.15|135.51|134.11|5
1653456980000|2022-05-25 05:36:20|135.53|134.13|135.48|134.08|135.57|134.17|135.48|134.08|7
1653456990000|2022-05-25 05:36:30|135.47|134.07|135.47|134.07|135.48|134.08|135.41|134.01|12
1653457000000|2022-05-25 05:36:40|135.48|134.08|135.46|134.06|135.49|134.09|135.43|134.03|11
1653457010000|2022-05-25 05:36:50|135.48|134.08|135.46|134.06|135.48|134.08|135.46|134.06|7
1653457020000|2022-05-25 05:37:00|135.45|134.05|135.52|134.12|135.52|134.12|135.44|134.04|6
1653457030000|2022-05-25 05:37:10|135.53|134.13|135.54|134.14|135.55|134.15|135.52|134.12|5
1653457040000|2022-05-25 05:37:20|135.56|134.16|135.56|134.16|135.56|134.16|135.55|134.15|3
1653457050000|2022-05-25 05:37:30|135.55|134.15|135.54|134.14|135.55|134.15|135.54|134.14|2
1653457060000|2022-05-25 05:37:40|135.53|134.13|135.49|134.09|135.53|134.13|135.49|134.09|5
1653457070000|2022-05-25 05:37:50|135.5|134.1|135.47|134.07|135.5|134.1|135.46|134.06|6
1653457080000|2022-05-25 05:38:00|135.46|134.06|135.46|134.06|135.46|134.06|135.46|134.06|1
1653457090000|2022-05-25 05:38:10|135.49|134.09|135.48|134.08|135.49|134.09|135.48|134.08|4
1653457100000|2022-05-25 05:38:20|135.47|134.07|135.52|134.12|135.52|134.12|135.47|134.07|4
1653457110000|2022-05-25 05:38:30|135.53|134.13|135.53|134.13|135.53|134.13|135.53|134.13|1
1653457120000|2022-05-25 05:38:40|135.52|134.12|135.5|134.1|135.52|134.12|135.5|134.1|3
1653457130000|2022-05-25 05:38:50|135.46|134.06|135.47|134.07|135.48|134.08|135.46|134.06|5
1653457140000|2022-05-25 05:39:00|135.44|134.04|135.43|134.03|135.44|134.04|135.43|134.03|2
1653457150000|2022-05-25 05:39:10|135.44|134.04|135.39|133.99|135.44|134.04|135.39|133.99|8
1653457160000|2022-05-25 05:39:20|135.38|133.98|135.52|134.12|135.53|134.13|135.38|133.98|9
1653457170000|2022-05-25 05:39:30|135.53|134.13|135.53|134.13|135.53|134.13|135.51|134.11|6
1653457180000|2022-05-25 05:39:40|135.54|134.14|135.54|134.14|135.54|134.14|135.53|134.13|3
1653457190000|2022-05-25 05:39:50|135.53|134.13|135.46|134.06|135.53|134.13|135.45|134.05|5
1653457200000|2022-05-25 05:40:00|135.45|134.05|135.44|134.04|135.45|134.05|135.43|134.03|3
1653457220000|2022-05-25 05:40:20|135.45|134.05|135.5|134.1|135.5|134.1|135.45|134.05|3
1653457230000|2022-05-25 05:40:30|135.51|134.11|135.49|134.09|135.51|134.11|135.49|134.09|3
1653457240000|2022-05-25 05:40:40|135.5|134.1|135.5|134.1|135.5|134.1|135.5|134.1|1
1653457270000|2022-05-25 05:41:10|135.53|134.13|135.55|134.15|135.55|134.15|135.53|134.13|2
1653457290000|2022-05-25 05:41:30|135.57|134.17|135.53|134.13|135.57|134.17|135.53|134.13|3
1653457300000|2022-05-25 05:41:40|135.54|134.14|135.57|134.17|135.57|134.17|135.54|134.14|3
1653457310000|2022-05-25 05:41:50|135.56|134.16|135.5|134.1|135.56|134.16|135.5|134.1|3
1653457320000|2022-05-25 05:42:00|135.49|134.09|135.48|134.08|135.49|134.09|135.47|134.07|4
1653457330000|2022-05-25 05:42:10|135.47|134.07|135.49|134.09|135.49|134.09|135.47|134.07|3
1653457340000|2022-05-25 05:42:20|135.48|134.08|135.48|134.08|135.49|134.09|135.47|134.07|7
1653457360000|2022-05-25 05:42:40|135.49|134.09|135.49|134.09|135.49|134.09|135.49|134.09|1
1653457380000|2022-05-25 05:43:00|135.48|134.08|135.49|134.09|135.49|134.09|135.48|134.08|4
1653457400000|2022-05-25 05:43:20|135.5|134.1|135.51|134.11|135.51|134.11|135.5|134.1|4
1653457410000|2022-05-25 05:43:30|135.53|134.13|135.51|134.11|135.53|134.13|135.51|134.11|7
1653457420000|2022-05-25 05:43:40|135.52|134.12|135.52|134.12|135.53|134.13|135.51|134.11|7
1653457430000|2022-05-25 05:43:50|135.53|134.13|135.52|134.12|135.53|134.13|135.52|134.12|6
1653457440000|2022-05-25 05:44:00|135.53|134.13|135.51|134.11|135.54|134.14|135.51|134.11|7
1653457450000|2022-05-25 05:44:10|135.53|134.13|135.51|134.11|135.53|134.13|135.51|134.11|6
1653457460000|2022-05-25 05:44:20|135.52|134.12|135.58|134.18|135.58|134.18|135.51|134.11|10
1653457470000|2022-05-25 05:44:30|135.59|134.19|135.58|134.18|135.59|134.19|135.58|134.18|6
1653457480000|2022-05-25 05:44:40|135.59|134.19|135.49|134.09|135.59|134.19|135.49|134.09|9
1653457490000|2022-05-25 05:44:50|135.5|134.1|135.52|134.12|135.52|134.12|135.5|134.1|7
1653457500000|2022-05-25 05:45:00|135.51|134.11|135.57|134.17|135.57|134.17|135.5|134.1|13
1653457510000|2022-05-25 05:45:10|135.58|134.18|135.61|134.21|135.61|134.21|135.58|134.18|8
1653457520000|2022-05-25 05:45:20|135.63|134.23|135.64|134.24|135.64|134.24|135.63|134.23|2
1653457530000|2022-05-25 05:45:30|135.63|134.23|135.66|134.26|135.68|134.28|135.61|134.21|8
1653457540000|2022-05-25 05:45:40|135.67|134.27|135.67|134.27|135.67|134.27|135.67|134.27|1
1653457550000|2022-05-25 05:45:50|135.69|134.29|135.69|134.29|135.69|134.29|135.69|134.29|1
1653457560000|2022-05-25 05:46:00|135.67|134.27|135.67|134.27|135.67|134.27|135.67|134.27|1
1653457590000|2022-05-25 05:46:30|135.66|134.26|135.66|134.26|135.66|134.26|135.66|134.26|1
1653457600000|2022-05-25 05:46:40|135.68|134.28|135.66|134.26|135.68|134.28|135.66|134.26|3
1653457610000|2022-05-25 05:46:50|135.67|134.27|135.57|134.17|135.67|134.27|135.57|134.17|7
1653457620000|2022-05-25 05:47:00|135.56|134.16|135.49|134.09|135.56|134.16|135.49|134.09|7
1653457630000|2022-05-25 05:47:10|135.48|134.08|135.48|134.08|135.49|134.09|135.48|134.08|5
1653457640000|2022-05-25 05:47:20|135.49|134.09|135.4|134|135.49|134.09|135.39|133.99|11
1653457650000|2022-05-25 05:47:30|135.41|134.01|135.33|133.93|135.41|134.01|135.33|133.93|5
1653457660000|2022-05-25 05:47:40|135.31|133.91|135.35|133.95|135.35|133.95|135.31|133.91|2
1653457670000|2022-05-25 05:47:50|135.34|133.94|135.34|133.94|135.34|133.94|135.34|133.94|1
1653457680000|2022-05-25 05:48:00|135.39|133.99|135.2|133.8|135.39|133.99|135.2|133.8|9
1653457690000|2022-05-25 05:48:10|135.21|133.81|135.21|133.81|135.21|133.81|135.2|133.8|3
1653457700000|2022-05-25 05:48:20|135.2|133.8|135.25|133.85|135.25|133.85|135.2|133.8|4
1653457710000|2022-05-25 05:48:30|135.24|133.84|135.11|133.71|135.24|133.84|135.11|133.71|14
1653457720000|2022-05-25 05:48:40|135.1|133.7|135.02|133.62|135.1|133.7|135.02|133.62|8
1653457730000|2022-05-25 05:48:50|135.01|133.61|135.08|133.68|135.1|133.7|134.99|133.59|12
1653457740000|2022-05-25 05:49:00|135.09|133.69|135.18|133.78|135.19|133.79|135.09|133.69|4
1653457750000|2022-05-25 05:49:10|135.19|133.79|135.2|133.8|135.2|133.8|135.19|133.79|4
1653457760000|2022-05-25 05:49:20|135.21|133.81|135.13|133.73|135.21|133.81|135.13|133.73|7
1653457770000|2022-05-25 05:49:30|135.11|133.71|135.16|133.76|135.16|133.76|135.11|133.71|4
1653457780000|2022-05-25 05:49:40|135.17|133.77|135.08|133.68|135.17|133.77|135.07|133.67|9
1653457790000|2022-05-25 05:49:50|135.07|133.67|135|133.6|135.08|133.68|135|133.6|11
1653457800000|2022-05-25 05:50:00|135.01|133.61|135.01|133.61|135.07|133.67|135.01|133.61|7
1653457810000|2022-05-25 05:50:10|135|133.6|135.01|133.61|135.01|133.61|135|133.6|4
1653457820000|2022-05-25 05:50:20|135|133.6|135|133.6|135|133.6|135|133.6|1
1653457830000|2022-05-25 05:50:30|134.95|133.55|134.89|133.49|134.95|133.55|134.89|133.49|6
1653457840000|2022-05-25 05:50:40|134.9|133.5|135.08|133.68|135.08|133.68|134.9|133.5|9
1653457850000|2022-05-25 05:50:50|135.1|133.7|135.05|133.65|135.1|133.7|135.05|133.65|4
1653457860000|2022-05-25 05:51:00|135.03|133.63|134.98|133.58|135.03|133.63|134.9|133.5|13
1653457870000|2022-05-25 05:51:10|134.99|133.59|135|133.6|135|133.6|134.99|133.59|2
1653457880000|2022-05-25 05:51:20|134.98|133.58|134.99|133.59|134.99|133.59|134.98|133.58|2
1653457890000|2022-05-25 05:51:30|134.98|133.58|134.99|133.59|134.99|133.59|134.98|133.58|2
1653457900000|2022-05-25 05:51:40|134.98|133.58|134.97|133.57|134.98|133.58|134.93|133.53|10
1653457910000|2022-05-25 05:51:50|134.98|133.58|134.97|133.57|134.98|133.58|134.97|133.57|2
1653457920000|2022-05-25 05:52:00|134.94|133.54|134.91|133.51|134.94|133.54|134.9|133.5|7
1653457930000|2022-05-25 05:52:10|134.9|133.5|134.82|133.42|134.9|133.5|134.82|133.42|7
1653457940000|2022-05-25 05:52:20|134.81|133.41|134.69|133.29|134.82|133.42|134.68|133.28|15
1653457950000|2022-05-25 05:52:30|134.68|133.28|134.67|133.27|134.68|133.28|134.57|133.17|11
1653457960000|2022-05-25 05:52:40|134.66|133.26|134.67|133.27|134.67|133.27|134.66|133.26|2
1653457990000|2022-05-25 05:53:10|134.66|133.26|134.67|133.27|134.67|133.27|134.66|133.26|2
1653458000000|2022-05-25 05:53:20|134.62|133.22|134.61|133.21|134.62|133.22|134.6|133.2|4
1653458010000|2022-05-25 05:53:30|134.62|133.22|134.6|133.2|134.62|133.22|134.59|133.19|4
1653458020000|2022-05-25 05:53:40|134.59|133.19|134.61|133.21|134.61|133.21|134.56|133.16|11
1653458030000|2022-05-25 05:53:50|134.62|133.22|134.67|133.27|134.69|133.29|134.62|133.22|7
1653458040000|2022-05-25 05:54:00|134.68|133.28|134.69|133.29|134.69|133.29|134.66|133.26|5
1653458050000|2022-05-25 05:54:10|134.71|133.31|134.75|133.35|134.75|133.35|134.71|133.31|3
1653458060000|2022-05-25 05:54:20|134.74|133.34|134.69|133.29|134.8|133.4|134.69|133.29|9
1653458070000|2022-05-25 05:54:30|134.7|133.3|134.61|133.21|134.7|133.3|134.61|133.21|9
1653458080000|2022-05-25 05:54:40|134.66|133.26|134.61|133.21|134.67|133.27|134.61|133.21|5
1653458090000|2022-05-25 05:54:50|134.62|133.22|134.66|133.26|134.66|133.26|134.6|133.2|7
1653458100000|2022-05-25 05:55:00|134.67|133.27|134.72|133.32|134.72|133.32|134.67|133.27|4
1653458110000|2022-05-25 05:55:10|134.73|133.33|134.89|133.49|134.89|133.49|134.73|133.33|10
1653458120000|2022-05-25 05:55:20|134.9|133.5|134.91|133.51|134.91|133.51|134.9|133.5|2
1653458130000|2022-05-25 05:55:30|135.02|133.62|135.04|133.64|135.04|133.64|135.02|133.62|2
1653458140000|2022-05-25 05:55:40|135.07|133.67|135.07|133.67|135.07|133.67|135.07|133.67|1
1653458150000|2022-05-25 05:55:50|135.09|133.69|135.09|133.69|135.09|133.69|135.09|133.69|1
1653458160000|2022-05-25 05:56:00|135.1|133.7|135.09|133.69|135.1|133.7|135.09|133.69|2
1653458190000|2022-05-25 05:56:30|135.1|133.7|135.09|133.69|135.1|133.7|135.09|133.69|2
1653458220000|2022-05-25 05:57:00|135.1|133.7|135.01|133.61|135.1|133.7|135.01|133.61|8
1653458230000|2022-05-25 05:57:10|135|133.6|134.98|133.58|135.01|133.61|134.9|133.5|11
1653458260000|2022-05-25 05:57:40|134.99|133.59|134.98|133.58|134.99|133.59|134.98|133.58|4
1653458270000|2022-05-25 05:57:50|134.99|133.59|134.99|133.59|135|133.6|134.99|133.59|3
1653458280000|2022-05-25 05:58:00|135|133.6|135|133.6|135.01|133.61|135|133.6|3
1653458290000|2022-05-25 05:58:10|135.02|133.62|135.02|133.62|135.02|133.62|135.02|133.62|1
1653458300000|2022-05-25 05:58:20|135.01|133.61|135.01|133.61|135.01|133.61|135.01|133.61|1
1653458320000|2022-05-25 05:58:40|135|133.6|134.99|133.59|135|133.6|134.99|133.59|2
1653458330000|2022-05-25 05:58:50|135.01|133.61|135.01|133.61|135.01|133.61|135.01|133.61|1
1653458340000|2022-05-25 05:59:00|135|133.6|135|133.6|135|133.6|135|133.6|1
1653458350000|2022-05-25 05:59:10|135.01|133.61|135|133.6|135.01|133.61|135|133.6|2
1653458360000|2022-05-25 05:59:20|135.01|133.61|135.01|133.61|135.01|133.61|135.01|133.61|1
1653458370000|2022-05-25 05:59:30|135|133.6|134.99|133.59|135|133.6|134.99|133.59|2
1653458400000|2022-05-25 06:00:00|135|133.6|135.07|133.67|135.07|133.67|134.99|133.59|5
1653458410000|2022-05-25 06:00:10|135.09|133.69|135.09|133.69|135.09|133.69|135.08|133.68|3
1653458430000|2022-05-25 06:00:30|135.1|133.7|135.12|133.72|135.14|133.74|135.1|133.7|9
1653458440000|2022-05-25 06:00:40|135.14|133.74|135.13|133.73|135.15|133.75|135.13|133.73|7
1653458450000|2022-05-25 06:00:50|135.15|133.75|135|133.6|135.15|133.75|135|133.6|14
1653458460000|2022-05-25 06:01:00|135.01|133.61|135.07|133.67|135.07|133.67|135.01|133.61|5
1653458470000|2022-05-25 06:01:10|135.09|133.69|135.16|133.76|135.16|133.76|135.09|133.69|8
1653458480000|2022-05-25 06:01:20|135.17|133.77|135.17|133.77|135.17|133.77|135.17|133.77|1
1653458490000|2022-05-25 06:01:30|135.2|133.8|135.27|133.87|135.27|133.87|135.2|133.8|5
1653458500000|2022-05-25 06:01:40|135.29|133.89|135.31|133.91|135.31|133.91|135.29|133.89|3
1653458510000|2022-05-25 06:01:50|135.32|133.92|135.22|133.82|135.33|133.93|135.22|133.82|9
1653458520000|2022-05-25 06:02:00|135.21|133.81|135.17|133.77|135.21|133.81|135.17|133.77|5
1653458530000|2022-05-25 06:02:10|135.18|133.78|135.2|133.8|135.2|133.8|135.18|133.78|3
1653458540000|2022-05-25 06:02:20|135.16|133.76|135.14|133.74|135.16|133.76|135.14|133.74|3
1653458550000|2022-05-25 06:02:30|135.15|133.75|135.13|133.73|135.15|133.75|135.13|133.73|2
1653458560000|2022-05-25 06:02:40|135.1|133.7|135.09|133.69|135.1|133.7|135.09|133.69|2
1653458570000|2022-05-25 06:02:50|135.1|133.7|135.09|133.69|135.1|133.7|135.09|133.69|2
1653458580000|2022-05-25 06:03:00|135.1|133.7|135.07|133.67|135.1|133.7|135.07|133.67|3
1653458590000|2022-05-25 06:03:10|135.06|133.66|135.06|133.66|135.06|133.66|135.06|133.66|1
1653458600000|2022-05-25 06:03:20|135.05|133.65|134.99|133.59|135.05|133.65|134.99|133.59|6
1653458610000|2022-05-25 06:03:30|135|133.6|134.98|133.58|135|133.6|134.98|133.58|3
1653458620000|2022-05-25 06:03:40|134.94|133.54|134.92|133.52|134.94|133.54|134.92|133.52|3
1653458630000|2022-05-25 06:03:50|134.93|133.53|134.99|133.59|134.99|133.59|134.93|133.53|4
1653458660000|2022-05-25 06:04:20|134.95|133.55|134.92|133.52|134.96|133.56|134.92|133.52|4
1653458670000|2022-05-25 06:04:30|134.91|133.51|134.89|133.49|134.92|133.52|134.89|133.49|7
1653458680000|2022-05-25 06:04:40|134.88|133.48|134.87|133.47|134.88|133.48|134.86|133.46|3
1653458690000|2022-05-25 06:04:50|134.85|133.45|134.9|133.5|134.91|133.51|134.85|133.45|6
1653458700000|2022-05-25 06:05:00|134.88|133.48|134.52|133.12|134.88|133.48|134.52|133.12|20
1653458710000|2022-05-25 06:05:10|134.53|133.13|134.58|133.18|134.59|133.19|134.53|133.13|6
1653458720000|2022-05-25 06:05:20|134.59|133.19|134.59|133.19|134.59|133.19|134.59|133.19|1
1653458730000|2022-05-25 06:05:30|134.6|133.2|134.72|133.32|134.72|133.32|134.58|133.18|8
1653458750000|2022-05-25 06:05:50|134.7|133.3|134.69|133.29|134.7|133.3|134.69|133.29|4
1653458770000|2022-05-25 06:06:10|134.68|133.28|134.69|133.29|134.7|133.3|134.68|133.28|4
1653458780000|2022-05-25 06:06:20|134.68|133.28|134.59|133.19|134.68|133.28|134.59|133.19|6
1653458790000|2022-05-25 06:06:30|134.58|133.18|134.58|133.18|134.59|133.19|134.54|133.14|9
1653458800000|2022-05-25 06:06:40|134.59|133.19|134.67|133.27|134.67|133.27|134.57|133.17|7
1653458810000|2022-05-25 06:06:50|134.68|133.28|134.65|133.25|134.68|133.28|134.65|133.25|3
1653458820000|2022-05-25 06:07:00|134.64|133.24|134.64|133.24|134.64|133.24|134.64|133.24|1
1653458840000|2022-05-25 06:07:20|134.67|133.27|134.6|133.2|134.69|133.29|134.6|133.2|10
1653458850000|2022-05-25 06:07:30|134.59|133.19|134.52|133.12|134.59|133.19|134.52|133.12|5
1653458860000|2022-05-25 06:07:40|134.51|133.11|134.46|133.06|134.51|133.11|134.45|133.05|9
1653458870000|2022-05-25 06:07:50|134.47|133.07|134.38|132.98|134.47|133.07|134.35|132.95|12
1653458880000|2022-05-25 06:08:00|134.39|132.99|134.35|132.95|134.39|132.99|134.35|132.95|6
1653458890000|2022-05-25 06:08:10|134.34|132.94|134.28|132.88|134.34|132.94|134.27|132.87|14
1653458900000|2022-05-25 06:08:20|134.29|132.89|134.46|133.06|134.46|133.06|134.27|132.87|13
1653458910000|2022-05-25 06:08:30|134.47|133.07|134.46|133.06|134.47|133.07|134.44|133.04|4
1653458920000|2022-05-25 06:08:40|134.44|133.04|134.38|132.98|134.44|133.04|134.38|132.98|8
1653458930000|2022-05-25 06:08:50|134.41|133.01|134.43|133.03|134.43|133.03|134.41|133.01|3
1653458950000|2022-05-25 06:09:10|134.42|133.02|134.38|132.98|134.42|133.02|134.38|132.98|4
1653458960000|2022-05-25 06:09:20|134.39|132.99|134.36|132.96|134.39|132.99|134.34|132.94|11
1653458980000|2022-05-25 06:09:40|134.37|132.97|134.37|132.97|134.37|132.97|134.37|132.97|1
1653459000000|2022-05-25 06:10:00|134.41|133.01|134.42|133.02|134.44|133.04|134.41|133.01|7
1653459010000|2022-05-25 06:10:10|134.44|133.04|134.46|133.06|134.46|133.06|134.44|133.04|2
1653459020000|2022-05-25 06:10:20|134.48|133.08|134.62|133.22|134.62|133.22|134.48|133.08|8
1653459030000|2022-05-25 06:10:30|134.63|133.23|134.56|133.16|134.64|133.24|134.55|133.15|10
1653459040000|2022-05-25 06:10:40|134.55|133.15|134.54|133.14|134.55|133.15|134.54|133.14|2
1653459050000|2022-05-25 06:10:50|134.53|133.13|134.46|133.06|134.53|133.13|134.46|133.06|7
1653459060000|2022-05-25 06:11:00|134.43|133.03|134.48|133.08|134.49|133.09|134.39|132.99|10
1653459070000|2022-05-25 06:11:10|134.47|133.07|134.4|133|134.5|133.1|134.4|133|10
1653459090000|2022-05-25 06:11:30|134.39|132.99|134.37|132.97|134.39|132.99|134.37|132.97|7
1653459100000|2022-05-25 06:11:40|134.4|133|134.67|133.27|134.67|133.27|134.4|133|8
1653459110000|2022-05-25 06:11:50|134.71|133.31|134.7|133.3|134.74|133.34|134.7|133.3|7
1653459120000|2022-05-25 06:12:00|134.69|133.29|134.72|133.32|134.72|133.32|134.69|133.29|4
1653459130000|2022-05-25 06:12:10|134.71|133.31|134.71|133.31|134.71|133.31|134.71|133.31|1
1653459140000|2022-05-25 06:12:20|134.7|133.3|134.69|133.29|134.7|133.3|134.68|133.28|4
1653459150000|2022-05-25 06:12:30|134.68|133.28|134.68|133.28|134.68|133.28|134.68|133.28|1
1653459170000|2022-05-25 06:12:50|134.69|133.29|134.69|133.29|134.69|133.29|134.68|133.28|3
1653459180000|2022-05-25 06:13:00|134.68|133.28|134.68|133.28|134.7|133.3|134.68|133.28|4
1653459190000|2022-05-25 06:13:10|134.67|133.27|134.67|133.27|134.67|133.27|134.65|133.25|3
1653459200000|2022-05-25 06:13:20|134.65|133.25|134.61|133.21|134.65|133.25|134.61|133.21|3
1653459210000|2022-05-25 06:13:30|134.6|133.2|134.6|133.2|134.6|133.2|134.6|133.2|1
1653459230000|2022-05-25 06:13:50|134.61|133.21|134.63|133.23|134.65|133.25|134.61|133.21|5
1653459260000|2022-05-25 06:14:20|134.64|133.24|134.67|133.27|134.67|133.27|134.64|133.24|3
1653459300000|2022-05-25 06:15:00|134.69|133.29|134.71|133.31|134.71|133.31|134.69|133.29|3
1653459320000|2022-05-25 06:15:20|134.7|133.3|134.7|133.3|134.71|133.31|134.7|133.3|5
1653459330000|2022-05-25 06:15:30|134.71|133.31|134.7|133.3|134.71|133.31|134.7|133.3|4
1653459340000|2022-05-25 06:15:40|134.69|133.29|134.69|133.29|134.7|133.3|134.69|133.29|3
1653459350000|2022-05-25 06:15:50|134.68|133.28|134.66|133.26|134.68|133.28|134.66|133.26|3
1653459370000|2022-05-25 06:16:10|134.65|133.25|134.56|133.16|134.65|133.25|134.56|133.16|5
1653459380000|2022-05-25 06:16:20|134.55|133.15|134.53|133.13|134.55|133.15|134.53|133.13|3
1653459390000|2022-05-25 06:16:30|134.57|133.17|134.58|133.18|134.58|133.18|134.57|133.17|4
1653459400000|2022-05-25 06:16:40|134.6|133.2|134.6|133.2|134.6|133.2|134.6|133.2|1
1653459410000|2022-05-25 06:16:50|134.59|133.19|134.59|133.19|134.6|133.2|134.59|133.19|3
1653459420000|2022-05-25 06:17:00|134.6|133.2|134.59|133.19|134.6|133.2|134.59|133.19|2
1653459430000|2022-05-25 06:17:10|134.57|133.17|134.48|133.08|134.57|133.17|134.48|133.08|7
1653459440000|2022-05-25 06:17:20|134.49|133.09|134.35|132.95|134.49|133.09|134.35|132.95|13
1653459450000|2022-05-25 06:17:30|134.36|132.96|134.37|132.97|134.38|132.98|134.35|132.95|6
1653459460000|2022-05-25 06:17:40|134.38|132.98|134.38|132.98|134.38|132.98|134.38|132.98|1
1653459470000|2022-05-25 06:17:50|134.39|132.99|134.46|133.06|134.46|133.06|134.39|132.99|6
1653459480000|2022-05-25 06:18:00|134.47|133.07|134.46|133.06|134.47|133.07|134.46|133.06|4
1653459490000|2022-05-25 06:18:10|134.47|133.07|134.37|132.97|134.47|133.07|134.37|132.97|8
1653459500000|2022-05-25 06:18:20|134.38|132.98|134.35|132.95|134.38|132.98|134.32|132.92|10
1653459510000|2022-05-25 06:18:30|134.34|132.94|134.27|132.87|134.34|132.94|134.27|132.87|8
1653459520000|2022-05-25 06:18:40|134.28|132.88|134.23|132.83|134.28|132.88|134.23|132.83|5
1653459530000|2022-05-25 06:18:50|134.22|132.82|134.2|132.8|134.22|132.82|134.2|132.8|3
1653459540000|2022-05-25 06:19:00|134.21|132.81|134.2|132.8|134.21|132.81|134.2|132.8|2
1653459570000|2022-05-25 06:19:30|134.21|132.81|134.48|133.08|134.48|133.08|134.21|132.81|12
1653459580000|2022-05-25 06:19:40|134.47|133.07|134.46|133.06|134.48|133.08|134.45|133.05|6
1653459590000|2022-05-25 06:19:50|134.45|133.05|134.45|133.05|134.45|133.05|134.45|133.05|1
1653459600000|2022-05-25 06:20:00|134.44|133.04|134.56|133.16|134.56|133.16|134.44|133.04|8
1653459610000|2022-05-25 06:20:10|134.57|133.17|134.57|133.17|134.57|133.17|134.57|133.17|1
1653459620000|2022-05-25 06:20:20|134.58|133.18|134.58|133.18|134.58|133.18|134.57|133.17|3
1653459630000|2022-05-25 06:20:30|134.57|133.17|134.57|133.17|134.57|133.17|134.57|133.17|1
1653459640000|2022-05-25 06:20:40|134.55|133.15|134.54|133.14|134.55|133.15|134.53|133.13|3
1653459650000|2022-05-25 06:20:50|134.5|133.1|134.49|133.09|134.5|133.1|134.48|133.08|8
1653459660000|2022-05-25 06:21:00|134.5|133.1|134.63|133.23|134.63|133.23|134.5|133.1|9
1653459670000|2022-05-25 06:21:10|134.62|133.22|134.59|133.19|134.62|133.22|134.58|133.18|5
1653459680000|2022-05-25 06:21:20|134.58|133.18|134.49|133.09|134.59|133.19|134.49|133.09|5
1653459700000|2022-05-25 06:21:40|134.5|133.1|134.54|133.14|134.54|133.14|134.5|133.1|5
1653459720000|2022-05-25 06:22:00|134.61|133.21|134.65|133.25|134.66|133.26|134.61|133.21|6
1653459730000|2022-05-25 06:22:10|134.69|133.29|134.69|133.29|134.69|133.29|134.69|133.29|1
1653459740000|2022-05-25 06:22:20|134.68|133.28|134.59|133.19|134.68|133.28|134.59|133.19|5
1653459750000|2022-05-25 06:22:30|134.6|133.2|134.6|133.2|134.6|133.2|134.6|133.2|1
1653459760000|2022-05-25 06:22:40|134.59|133.19|134.57|133.17|134.59|133.19|134.57|133.17|2
1653459770000|2022-05-25 06:22:50|134.56|133.16|134.56|133.16|134.56|133.16|134.55|133.15|3
1653459780000|2022-05-25 06:23:00|134.55|133.15|134.41|133.01|134.55|133.15|134.41|133.01|13
1653459790000|2022-05-25 06:23:10|134.4|133|134.29|132.89|134.4|133|134.29|132.89|8
1653459800000|2022-05-25 06:23:20|134.28|132.88|134.26|132.86|134.28|132.88|134.26|132.86|3
1653459810000|2022-05-25 06:23:30|134.25|132.85|134.26|132.86|134.26|132.86|134.25|132.85|8
1653459820000|2022-05-25 06:23:40|134.27|132.87|134.29|132.89|134.29|132.89|134.25|132.85|7
1653459830000|2022-05-25 06:23:50|134.28|132.88|134.39|132.99|134.41|133.01|134.28|132.88|9
1653459840000|2022-05-25 06:24:00|134.4|133|134.4|133|134.4|133|134.4|133|1
1653459850000|2022-05-25 06:24:10|134.39|132.99|134.4|133|134.4|133|134.35|132.95|6
1653459860000|2022-05-25 06:24:20|134.39|132.99|134.43|133.03|134.43|133.03|134.39|132.99|3
1653459870000|2022-05-25 06:24:30|134.4|133|134.33|132.93|134.4|133|134.33|132.93|3
1653459880000|2022-05-25 06:24:40|134.32|132.92|134.26|132.86|134.32|132.92|134.26|132.86|7
1653459890000|2022-05-25 06:24:50|134.25|132.85|134.2|132.8|134.25|132.85|134.2|132.8|4
1653459900000|2022-05-25 06:25:00|134.21|132.81|134.24|132.84|134.25|132.85|134.21|132.81|7
1653459910000|2022-05-25 06:25:10|134.25|132.85|134.2|132.8|134.25|132.85|134.2|132.8|6
1653459920000|2022-05-25 06:25:20|134.19|132.79|134.14|132.74|134.19|132.79|134.1|132.7|14
1653459930000|2022-05-25 06:25:30|134.15|132.75|134.15|132.75|134.16|132.76|134.14|132.74|4
1653459940000|2022-05-25 06:25:40|134.16|132.76|134.15|132.75|134.16|132.76|134.11|132.71|6
1653459950000|2022-05-25 06:25:50|134.14|132.74|134.13|132.73|134.14|132.74|134.12|132.72|14
1653459960000|2022-05-25 06:26:00|134.12|132.72|134.19|132.79|134.19|132.79|134.12|132.72|18
1653459970000|2022-05-25 06:26:10|134.2|132.8|134.22|132.82|134.22|132.82|134.2|132.8|4
1653459980000|2022-05-25 06:26:20|134.2|132.8|134.2|132.8|134.2|132.8|134.2|132.8|1
1653460010000|2022-05-25 06:26:50|134.21|132.81|134.24|132.84|134.27|132.87|134.21|132.81|6
1653460020000|2022-05-25 06:27:00|134.23|132.83|134.23|132.83|134.24|132.84|134.23|132.83|3
1653460030000|2022-05-25 06:27:10|134.22|132.82|134.21|132.81|134.23|132.83|134.21|132.81|6
1653460040000|2022-05-25 06:27:20|134.22|132.82|134.22|132.82|134.22|132.82|134.22|132.82|1
1653460050000|2022-05-25 06:27:30|134.23|132.83|134.23|132.83|134.23|132.83|134.23|132.83|1
1653460060000|2022-05-25 06:27:40|134.22|132.82|134.22|132.82|134.22|132.82|134.22|132.82|1
1653460070000|2022-05-25 06:27:50|134.26|132.86|134.31|132.91|134.31|132.91|134.26|132.86|8
1653460080000|2022-05-25 06:28:00|134.32|132.92|134.41|133.01|134.42|133.02|134.31|132.91|11
1653460090000|2022-05-25 06:28:10|134.42|133.02|134.42|133.02|134.42|133.02|134.42|133.02|1
1653460110000|2022-05-25 06:28:30|134.45|133.05|134.46|133.06|134.47|133.07|134.45|133.05|4
1653460120000|2022-05-25 06:28:40|134.47|133.07|134.65|133.25|134.65|133.25|134.47|133.07|9
1653460130000|2022-05-25 06:28:50|134.68|133.28|134.65|133.25|134.68|133.28|134.65|133.25|5
1653460140000|2022-05-25 06:29:00|134.63|133.23|134.67|133.27|134.67|133.27|134.63|133.23|4
1653460150000|2022-05-25 06:29:10|134.66|133.26|134.72|133.32|134.72|133.32|134.66|133.26|5
1653460160000|2022-05-25 06:29:20|134.7|133.3|134.7|133.3|134.71|133.31|134.7|133.3|5
1653460170000|2022-05-25 06:29:30|134.71|133.31|134.71|133.31|134.71|133.31|134.7|133.3|3
1653460190000|2022-05-25 06:29:50|134.68|133.28|134.64|133.24|134.68|133.28|134.63|133.23|4
1653460200000|2022-05-25 06:30:00|134.62|133.22|134.54|133.14|134.62|133.22|134.54|133.14|9
1653460220000|2022-05-25 06:30:20|134.53|133.13|134.57|133.17|134.57|133.17|134.53|133.13|4
1653460230000|2022-05-25 06:30:30|134.56|133.16|134.56|133.16|134.57|133.17|134.55|133.15|13
1653460240000|2022-05-25 06:30:40|134.55|133.15|134.54|133.14|134.55|133.15|134.54|133.14|2
1653460250000|2022-05-25 06:30:50|134.53|133.13|134.28|132.88|134.53|133.13|134.28|132.88|14
1653460260000|2022-05-25 06:31:00|134.32|132.92|134.46|133.06|134.46|133.06|134.32|132.92|13
1653460270000|2022-05-25 06:31:10|134.47|133.07|134.44|133.04|134.47|133.07|134.44|133.04|4
1653460280000|2022-05-25 06:31:20|134.43|133.03|134.43|133.03|134.43|133.03|134.43|133.03|1
1653460290000|2022-05-25 06:31:30|134.42|133.02|134.42|133.02|134.42|133.02|134.4|133|4
1653460300000|2022-05-25 06:31:40|134.43|133.03|134.44|133.04|134.44|133.04|134.43|133.03|8
1653460310000|2022-05-25 06:31:50|134.43|133.03|134.57|133.17|134.58|133.18|134.43|133.03|9
1653460320000|2022-05-25 06:32:00|134.58|133.18|134.71|133.31|134.71|133.31|134.58|133.18|11
1653460330000|2022-05-25 06:32:10|134.72|133.32|134.72|133.32|134.72|133.32|134.72|133.32|1
1653460340000|2022-05-25 06:32:20|134.75|133.35|134.84|133.44|134.84|133.44|134.75|133.35|3
1653460350000|2022-05-25 06:32:30|134.87|133.47|134.99|133.59|134.99|133.59|134.87|133.47|8
1653460360000|2022-05-25 06:32:40|135.01|133.61|135.06|133.66|135.06|133.66|135|133.6|7
1653460370000|2022-05-25 06:32:50|135.04|133.64|135.08|133.68|135.08|133.68|135.01|133.61|8
1653460380000|2022-05-25 06:33:00|135.1|133.7|135.17|133.77|135.17|133.77|135.08|133.68|10
1653460390000|2022-05-25 06:33:10|135.18|133.78|135.19|133.79|135.19|133.79|135.18|133.78|2
1653460400000|2022-05-25 06:33:20|135.18|133.78|135.18|133.78|135.18|133.78|135.18|133.78|1
1653460410000|2022-05-25 06:33:30|135.19|133.79|135.16|133.76|135.19|133.79|135.13|133.73|10
1653460420000|2022-05-25 06:33:40|135.15|133.75|135.12|133.72|135.15|133.75|135.12|133.72|6
1653460430000|2022-05-25 06:33:50|135.13|133.73|135.14|133.74|135.14|133.74|135.13|133.73|2
1653460440000|2022-05-25 06:34:00|135.12|133.72|135.08|133.68|135.13|133.73|135.08|133.68|5
1653460450000|2022-05-25 06:34:10|135.09|133.69|135.12|133.72|135.13|133.73|135.09|133.69|6
1653460470000|2022-05-25 06:34:30|135.13|133.73|135.18|133.78|135.18|133.78|135.13|133.73|5
1653460480000|2022-05-25 06:34:40|135.19|133.79|135.26|133.86|135.26|133.86|135.19|133.79|5
1653460490000|2022-05-25 06:34:50|135.28|133.88|135.19|133.79|135.28|133.88|135.18|133.78|8
1653460500000|2022-05-25 06:35:00|135.18|133.78|135.14|133.74|135.18|133.78|135.09|133.69|9
1653460510000|2022-05-25 06:35:10|135.12|133.72|135.09|133.69|135.13|133.73|135.09|133.69|5
1653460520000|2022-05-25 06:35:20|135.08|133.68|135.08|133.68|135.09|133.69|135.06|133.66|7
1653460530000|2022-05-25 06:35:30|135.09|133.69|135.09|133.69|135.09|133.69|135.09|133.69|1
1653460550000|2022-05-25 06:35:50|135.1|133.7|135.09|133.69|135.1|133.7|135.09|133.69|2
1653460560000|2022-05-25 06:36:00|135.1|133.7|135.09|133.69|135.1|133.7|135.09|133.69|4
1653460570000|2022-05-25 06:36:10|135.08|133.68|135.08|133.68|135.08|133.68|135.08|133.68|1
1653460580000|2022-05-25 06:36:20|135.07|133.67|135.07|133.67|135.07|133.67|135.07|133.67|1
1653460590000|2022-05-25 06:36:30|135.06|133.66|134.98|133.58|135.06|133.66|134.96|133.56|11
1653460600000|2022-05-25 06:36:40|134.99|133.59|134.98|133.58|134.99|133.59|134.98|133.58|2
1653460610000|2022-05-25 06:36:50|134.99|133.59|135.01|133.61|135.05|133.65|134.99|133.59|7
1653460620000|2022-05-25 06:37:00|135.02|133.62|134.97|133.57|135.03|133.63|134.95|133.55|12
1653460640000|2022-05-25 06:37:20|134.98|133.58|135|133.6|135.01|133.61|134.98|133.58|3
1653460650000|2022-05-25 06:37:30|134.99|133.59|134.96|133.56|135|133.6|134.96|133.56|6
1653460660000|2022-05-25 06:37:40|134.95|133.55|134.95|133.55|134.95|133.55|134.95|133.55|1
1653460670000|2022-05-25 06:37:50|134.94|133.54|134.84|133.44|134.94|133.54|134.83|133.43|12
1653460680000|2022-05-25 06:38:00|134.83|133.43|134.85|133.45|134.85|133.45|134.82|133.42|10
1653460690000|2022-05-25 06:38:10|134.83|133.43|135.07|133.67|135.07|133.67|134.83|133.43|11
1653460710000|2022-05-25 06:38:30|135.06|133.66|135.06|133.66|135.08|133.68|135.03|133.63|12
1653460720000|2022-05-25 06:38:40|135.05|133.65|135.06|133.66|135.06|133.66|135.05|133.65|4
1653460740000|2022-05-25 06:39:00|135.05|133.65|134.99|133.59|135.06|133.66|134.98|133.58|7
1653460750000|2022-05-25 06:39:10|134.98|133.58|135.01|133.61|135.02|133.62|134.98|133.58|17
1653460760000|2022-05-25 06:39:20|135.02|133.62|135.03|133.63|135.04|133.64|135|133.6|24
1653460770000|2022-05-25 06:39:30|135.01|133.61|135.02|133.62|135.03|133.63|135|133.6|17
1653460780000|2022-05-25 06:39:40|135.03|133.63|135.07|133.67|135.07|133.67|135.03|133.63|3
1653460790000|2022-05-25 06:39:50|135.06|133.66|135.05|133.65|135.07|133.67|135.05|133.65|3
1653460800000|2022-05-25 06:40:00|135.04|133.64|135.06|133.66|135.07|133.67|135.04|133.64|4
1653460810000|2022-05-25 06:40:10|135.05|133.65|134.96|133.56|135.05|133.65|134.96|133.56|9
1653460820000|2022-05-25 06:40:20|134.95|133.55|134.95|133.55|134.96|133.56|134.95|133.55|5
1653460830000|2022-05-25 06:40:30|134.96|133.56|134.96|133.56|134.96|133.56|134.95|133.55|3
1653460840000|2022-05-25 06:40:40|134.97|133.57|134.99|133.59|135|133.6|134.97|133.57|4
1653460850000|2022-05-25 06:40:50|135|133.6|134.99|133.59|135|133.6|134.99|133.59|2
1653460860000|2022-05-25 06:41:00|134.98|133.58|134.95|133.55|134.98|133.58|134.95|133.55|6
1653460870000|2022-05-25 06:41:10|134.94|133.54|135.02|133.62|135.02|133.62|134.89|133.49|12
1653460880000|2022-05-25 06:41:20|135.03|133.63|135.04|133.64|135.06|133.66|135.03|133.63|27
1653460890000|2022-05-25 06:41:30|135.05|133.65|135.02|133.62|135.05|133.65|135.02|133.62|27
1653460900000|2022-05-25 06:41:40|135.01|133.61|135.03|133.63|135.04|133.64|134.98|133.58|8
1653460910000|2022-05-25 06:41:50|135.04|133.64|135.03|133.63|135.05|133.65|135.03|133.63|4
1653460920000|2022-05-25 06:42:00|135.02|133.62|135.02|133.62|135.02|133.62|135.02|133.62|1
1653460930000|2022-05-25 06:42:10|135.03|133.63|135.03|133.63|135.03|133.63|135.03|133.63|1
1653460940000|2022-05-25 06:42:20|135.02|133.62|135.02|133.62|135.02|133.62|135.02|133.62|1
1653460950000|2022-05-25 06:42:30|134.99|133.59|134.94|133.54|134.99|133.59|134.91|133.51|9
1653460960000|2022-05-25 06:42:40|134.95|133.55|134.95|133.55|134.96|133.56|134.94|133.54|20
1653460970000|2022-05-25 06:42:50|134.94|133.54|135.04|133.64|135.05|133.65|134.94|133.54|27
1653460980000|2022-05-25 06:43:00|135.02|133.62|135.03|133.63|135.05|133.65|135.02|133.62|30
1653460990000|2022-05-25 06:43:10|135.04|133.64|134.97|133.57|135.06|133.66|134.97|133.57|22
1653461000000|2022-05-25 06:43:20|134.96|133.56|135.01|133.61|135.01|133.61|134.93|133.53|19
1653461010000|2022-05-25 06:43:30|135|133.6|135|133.6|135.01|133.61|134.99|133.59|30
1653461020000|2022-05-25 06:43:40|134.99|133.59|134.97|133.57|135|133.6|134.96|133.56|16
1653461030000|2022-05-25 06:43:50|134.99|133.59|135.05|133.65|135.07|133.67|134.99|133.59|23
1653461040000|2022-05-25 06:44:00|135.06|133.66|135.07|133.67|135.11|133.71|135.05|133.65|30
1653461050000|2022-05-25 06:44:10|135.09|133.69|135.04|133.64|135.09|133.69|135.03|133.63|9
1653461060000|2022-05-25 06:44:20|135.03|133.63|135.04|133.64|135.06|133.66|134.96|133.56|20
1653461070000|2022-05-25 06:44:30|135.05|133.65|135.02|133.62|135.05|133.65|135.02|133.62|20
1653461080000|2022-05-25 06:44:40|135.03|133.63|135.02|133.62|135.03|133.63|135.02|133.62|4
1653461090000|2022-05-25 06:44:50|135.01|133.61|135.06|133.66|135.06|133.66|135.01|133.61|12
1653461100000|2022-05-25 06:45:00|135.05|133.65|135.04|133.64|135.05|133.65|135.02|133.62|8
1653461110000|2022-05-25 06:45:10|135.03|133.63|135.04|133.64|135.04|133.64|135.03|133.63|2
1653461120000|2022-05-25 06:45:20|135.07|133.67|135.08|133.68|135.08|133.68|135.07|133.67|4
1653461130000|2022-05-25 06:45:30|135.07|133.67|135.05|133.65|135.09|133.69|135.05|133.65|23
1653461140000|2022-05-25 06:45:40|135.04|133.64|135.03|133.63|135.04|133.64|135.03|133.63|2
1653461150000|2022-05-25 06:45:50|135.05|133.65|135.04|133.64|135.08|133.68|135.03|133.63|18
1653461160000|2022-05-25 06:46:00|135.05|133.65|135.02|133.62|135.08|133.68|135.02|133.62|21
1653461170000|2022-05-25 06:46:10|135.01|133.61|134.97|133.57|135.01|133.61|134.97|133.57|5
1653461180000|2022-05-25 06:46:20|134.98|133.58|135.04|133.64|135.05|133.65|134.98|133.58|6
1653461190000|2022-05-25 06:46:30|135.05|133.65|135.01|133.61|135.05|133.65|135.01|133.61|13
1653461210000|2022-05-25 06:46:50|135.02|133.62|135|133.6|135.02|133.62|135|133.6|5
1653461220000|2022-05-25 06:47:00|134.99|133.59|135.01|133.61|135.01|133.61|134.98|133.58|5
1653461230000|2022-05-25 06:47:10|135.07|133.67|135.02|133.62|135.08|133.68|135.02|133.62|13
1653461240000|2022-05-25 06:47:20|135.03|133.63|135.02|133.62|135.05|133.65|135.02|133.62|5
1653461250000|2022-05-25 06:47:30|135|133.6|135.06|133.66|135.07|133.67|135|133.6|9
1653461260000|2022-05-25 06:47:40|135.08|133.68|135.08|133.68|135.08|133.68|135.08|133.68|1
1653461270000|2022-05-25 06:47:50|135.07|133.67|135.06|133.66|135.07|133.67|135.06|133.66|2
1653461280000|2022-05-25 06:48:00|135.07|133.67|135.05|133.65|135.07|133.67|135.05|133.65|5
1653461290000|2022-05-25 06:48:10|135.04|133.64|135.05|133.65|135.05|133.65|135.03|133.63|3
1653461300000|2022-05-25 06:48:20|135.04|133.64|135.04|133.64|135.04|133.64|135.04|133.64|1
1653461310000|2022-05-25 06:48:30|135.03|133.63|135.07|133.67|135.07|133.67|135.03|133.63|3
1653461320000|2022-05-25 06:48:40|135.08|133.68|135.09|133.69|135.09|133.69|135.07|133.67|28
1653461330000|2022-05-25 06:48:50|135.08|133.68|135.09|133.69|135.09|133.69|135.08|133.68|8
1653461340000|2022-05-25 06:49:00|135.08|133.68|135.17|133.77|135.17|133.77|135.08|133.68|8
1653461350000|2022-05-25 06:49:10|135.16|133.76|135.17|133.77|135.18|133.78|135.16|133.76|4
1653461360000|2022-05-25 06:49:20|135.18|133.78|135.25|133.85|135.26|133.86|135.17|133.77|10
1653461370000|2022-05-25 06:49:30|135.26|133.86|135.26|133.86|135.31|133.91|135.26|133.86|6
1653461380000|2022-05-25 06:49:40|135.25|133.85|135.18|133.78|135.25|133.85|135.18|133.78|5
1653461390000|2022-05-25 06:49:50|135.2|133.8|135.24|133.84|135.25|133.85|135.2|133.8|4
1653461400000|2022-05-25 06:50:00|135.26|133.86|135.26|133.86|135.26|133.86|135.26|133.86|1
1653461410000|2022-05-25 06:50:10|135.24|133.84|135.24|133.84|135.24|133.84|135.24|133.84|1
1653461420000|2022-05-25 06:50:20|135.25|133.85|135.26|133.86|135.26|133.86|135.25|133.85|2
1653461430000|2022-05-25 06:50:30|135.25|133.85|135.26|133.86|135.26|133.86|135.25|133.85|2
1653461440000|2022-05-25 06:50:40|135.28|133.88|135.26|133.86|135.31|133.91|135.25|133.85|12
1653461450000|2022-05-25 06:50:50|135.27|133.87|135.27|133.87|135.27|133.87|135.27|133.87|1
1653461460000|2022-05-25 06:51:00|135.29|133.89|135.34|133.94|135.35|133.95|135.27|133.87|11
1653461470000|2022-05-25 06:51:10|135.35|133.95|135.23|133.83|135.35|133.95|135.23|133.83|12
1653461480000|2022-05-25 06:51:20|135.26|133.86|135.24|133.84|135.26|133.86|135.24|133.84|2
1653461490000|2022-05-25 06:51:30|135.25|133.85|135.28|133.88|135.34|133.94|135.25|133.85|8
1653461500000|2022-05-25 06:51:40|135.27|133.87|135.28|133.88|135.28|133.88|135.27|133.87|2
1653461510000|2022-05-25 06:51:50|135.27|133.87|135.27|133.87|135.28|133.88|135.26|133.86|9
1653461520000|2022-05-25 06:52:00|135.26|133.86|135.27|133.87|135.27|133.87|135.25|133.85|7
1653461530000|2022-05-25 06:52:10|135.26|133.86|135.27|133.87|135.27|133.87|135.25|133.85|3
1653461540000|2022-05-25 06:52:20|135.34|133.94|135.32|133.92|135.36|133.96|135.31|133.91|8
1653461550000|2022-05-25 06:52:30|135.31|133.91|135.27|133.87|135.32|133.92|135.27|133.87|12
1653461560000|2022-05-25 06:52:40|135.28|133.88|135.33|133.93|135.33|133.93|135.28|133.88|6
1653461590000|2022-05-25 06:53:10|135.32|133.92|135.29|133.89|135.32|133.92|135.29|133.89|2
1653461600000|2022-05-25 06:53:20|135.28|133.88|135.28|133.88|135.28|133.88|135.27|133.87|3
1653461610000|2022-05-25 06:53:30|135.27|133.87|135.28|133.88|135.29|133.89|135.27|133.87|5
1653461620000|2022-05-25 06:53:40|135.29|133.89|135.29|133.89|135.29|133.89|135.29|133.89|1
1653461630000|2022-05-25 06:53:50|135.34|133.94|135.33|133.93|135.34|133.94|135.33|133.93|4
1653461640000|2022-05-25 06:54:00|135.32|133.92|135.28|133.88|135.32|133.92|135.28|133.88|4
1653461650000|2022-05-25 06:54:10|135.27|133.87|135.27|133.87|135.27|133.87|135.27|133.87|1
1653461670000|2022-05-25 06:54:30|135.28|133.88|135.28|133.88|135.28|133.88|135.28|133.88|1
1653461690000|2022-05-25 06:54:50|135.29|133.89|135.35|133.95|135.36|133.96|135.29|133.89|4
1653461700000|2022-05-25 06:55:00|135.34|133.94|135.3|133.9|135.34|133.94|135.3|133.9|4
1653461710000|2022-05-25 06:55:10|135.29|133.89|135.25|133.85|135.29|133.89|135.25|133.85|8
1653461720000|2022-05-25 06:55:20|135.27|133.87|135.34|133.94|135.34|133.94|135.24|133.84|8
1653461730000|2022-05-25 06:55:30|135.32|133.92|135.28|133.88|135.32|133.92|135.28|133.88|3
1653461740000|2022-05-25 06:55:40|135.27|133.87|135.26|133.86|135.27|133.87|135.26|133.86|2
1653461760000|2022-05-25 06:56:00|135.25|133.85|135.17|133.77|135.26|133.86|135.17|133.77|11
1653461770000|2022-05-25 06:56:10|135.16|133.76|135.09|133.69|135.16|133.76|135.09|133.69|18
1653461780000|2022-05-25 06:56:20|135.08|133.68|135.07|133.67|135.08|133.68|135.07|133.67|2
1653461800000|2022-05-25 06:56:40|135.06|133.66|135.07|133.67|135.07|133.67|135.06|133.66|2
1653461810000|2022-05-25 06:56:50|135.06|133.66|135.17|133.77|135.23|133.83|135.06|133.66|9
1653461820000|2022-05-25 06:57:00|135.16|133.76|135.16|133.76|135.18|133.78|135.16|133.76|5
1653461830000|2022-05-25 06:57:10|135.15|133.75|135.13|133.73|135.15|133.75|135.12|133.72|9
1653461840000|2022-05-25 06:57:20|135.12|133.72|135.12|133.72|135.13|133.73|135.11|133.71|6
1653461850000|2022-05-25 06:57:30|135.13|133.73|135.13|133.73|135.13|133.73|135.13|133.73|1
1653461860000|2022-05-25 06:57:40|135.14|133.74|135.14|133.74|135.14|133.74|135.14|133.74|1
1653461870000|2022-05-25 06:57:50|135.13|133.73|135.13|133.73|135.13|133.73|135.12|133.72|3
1653461880000|2022-05-25 06:58:00|135.16|133.76|135.16|133.76|135.18|133.78|135.13|133.73|8
1653461910000|2022-05-25 06:58:30|135.15|133.75|135.18|133.78|135.19|133.79|135.15|133.75|3
1653461920000|2022-05-25 06:58:40|135.17|133.77|135.17|133.77|135.17|133.77|135.17|133.77|1
1653461940000|2022-05-25 06:59:00|135.18|133.78|135.16|133.76|135.18|133.78|135.15|133.75|5
1653461970000|2022-05-25 06:59:30|135.2|133.8|135.19|133.79|135.21|133.81|135.19|133.79|4
1653461980000|2022-05-25 06:59:40|135.18|133.78|135.18|133.78|135.18|133.78|135.17|133.77|3
1653461990000|2022-05-25 06:59:50|135.19|133.79|135.25|133.85|135.25|133.85|135.19|133.79|6
1653462000000|2022-05-25 07:00:00|135.27|133.87|135.17|133.77|135.27|133.87|135.17|133.77|9
1653462010000|2022-05-25 07:00:10|135.16|133.76|135.16|133.76|135.16|133.76|135.16|133.76|1
1653462020000|2022-05-25 07:00:20|135.15|133.75|135.1|133.7|135.15|133.75|135.09|133.69|3
1653462030000|2022-05-25 07:00:30|135.09|133.69|135.2|133.8|135.2|133.8|135.07|133.67|15
1653462040000|2022-05-25 07:00:40|135.23|133.83|135.25|133.85|135.25|133.85|135.23|133.83|2
1653462050000|2022-05-25 07:00:50|135.24|133.84|135.24|133.84|135.24|133.84|135.18|133.78|12
1653462060000|2022-05-25 07:01:00|135.22|133.82|135.15|133.75|135.22|133.82|135.15|133.75|7
1653462080000|2022-05-25 07:01:20|135.16|133.76|135.08|133.68|135.16|133.76|135.08|133.68|6
1653462090000|2022-05-25 07:01:30|135.07|133.67|135.07|133.67|135.07|133.67|135.07|133.67|1
1653462100000|2022-05-25 07:01:40|135.06|133.66|135.07|133.67|135.08|133.68|135.06|133.66|4
1653462110000|2022-05-25 07:01:50|135.06|133.66|135.06|133.66|135.06|133.66|135.06|133.66|1
1653462120000|2022-05-25 07:02:00|135.05|133.65|135.05|133.65|135.05|133.65|135.05|133.65|1
1653462130000|2022-05-25 07:02:10|135.04|133.64|134.92|133.52|135.04|133.64|134.92|133.52|10
1653462140000|2022-05-25 07:02:20|134.89|133.49|134.86|133.46|134.89|133.49|134.86|133.46|7
1653462150000|2022-05-25 07:02:30|134.87|133.47|134.87|133.47|134.89|133.49|134.86|133.46|6
1653462180000|2022-05-25 07:03:00|134.88|133.48|134.97|133.57|134.98|133.58|134.88|133.48|7
1653462190000|2022-05-25 07:03:10|134.98|133.58|134.98|133.58|134.98|133.58|134.98|133.58|1
1653462200000|2022-05-25 07:03:20|134.97|133.57|134.97|133.57|135|133.6|134.97|133.57|6
1653462230000|2022-05-25 07:03:50|134.96|133.56|134.97|133.57|134.97|133.57|134.95|133.55|6
1653462240000|2022-05-25 07:04:00|134.96|133.56|134.96|133.56|134.96|133.56|134.95|133.55|3
1653462270000|2022-05-25 07:04:30|134.89|133.49|134.88|133.48|134.89|133.49|134.88|133.48|2
1653462280000|2022-05-25 07:04:40|134.87|133.47|134.99|133.59|134.99|133.59|134.87|133.47|6
1653462290000|2022-05-25 07:04:50|134.98|133.58|134.99|133.59|134.99|133.59|134.98|133.58|2
1653462300000|2022-05-25 07:05:00|135|133.6|135|133.6|135.09|133.69|135|133.6|11
1653462310000|2022-05-25 07:05:10|135.02|133.62|135|133.6|135.02|133.62|135|133.6|2
1653462330000|2022-05-25 07:05:30|134.98|133.58|134.97|133.57|134.98|133.58|134.97|133.57|2
1653462340000|2022-05-25 07:05:40|134.96|133.56|134.95|133.55|134.96|133.56|134.95|133.55|2
1653462350000|2022-05-25 07:05:50|134.96|133.56|134.99|133.59|134.99|133.59|134.96|133.56|4
1653462360000|2022-05-25 07:06:00|134.98|133.58|134.99|133.59|134.99|133.59|134.98|133.58|2
1653462370000|2022-05-25 07:06:10|135.07|133.67|135.07|133.67|135.08|133.68|135.06|133.66|9
1653462380000|2022-05-25 07:06:20|135.06|133.66|135.08|133.68|135.08|133.68|135.06|133.66|18
1653462400000|2022-05-25 07:06:40|135.06|133.66|135.06|133.66|135.06|133.66|135.06|133.66|1
1653462410000|2022-05-25 07:06:50|135.05|133.65|134.99|133.59|135.05|133.65|134.99|133.59|5
1653462420000|2022-05-25 07:07:00|135|133.6|135.02|133.62|135.02|133.62|135|133.6|3
1653462430000|2022-05-25 07:07:10|135.03|133.63|135.05|133.65|135.07|133.67|135.01|133.61|15
1653462440000|2022-05-25 07:07:20|135.07|133.67|134.99|133.59|135.07|133.67|134.98|133.58|24
1653462450000|2022-05-25 07:07:30|134.98|133.58|134.94|133.54|134.98|133.58|134.94|133.54|6
1653462460000|2022-05-25 07:07:40|134.95|133.55|134.95|133.55|134.95|133.55|134.95|133.55|1
1653462470000|2022-05-25 07:07:50|134.96|133.56|134.91|133.51|134.96|133.56|134.91|133.51|3
1653462480000|2022-05-25 07:08:00|134.9|133.5|134.94|133.54|134.94|133.54|134.88|133.48|8
1653462490000|2022-05-25 07:08:10|134.97|133.57|134.98|133.58|135.02|133.62|134.97|133.57|15
1653462500000|2022-05-25 07:08:20|134.99|133.59|134.99|133.59|135|133.6|134.99|133.59|7
1653462510000|2022-05-25 07:08:30|134.98|133.58|134.98|133.58|134.98|133.58|134.98|133.58|1
1653462530000|2022-05-25 07:08:50|135.03|133.63|135.06|133.66|135.06|133.66|135.03|133.63|5
1653462540000|2022-05-25 07:09:00|135.07|133.67|135.14|133.74|135.15|133.75|135.07|133.67|4
1653462550000|2022-05-25 07:09:10|135.15|133.75|135.12|133.72|135.15|133.75|135.1|133.7|25
1653462560000|2022-05-25 07:09:20|135.11|133.71|135.12|133.72|135.13|133.73|135.11|133.71|6
1653462570000|2022-05-25 07:09:30|135.13|133.73|135.21|133.81|135.21|133.81|135.13|133.73|7
1653462580000|2022-05-25 07:09:40|135.2|133.8|135.26|133.86|135.26|133.86|135.2|133.8|26
1653462590000|2022-05-25 07:09:50|135.25|133.85|135.23|133.83|135.26|133.86|135.23|133.83|23
1653462600000|2022-05-25 07:10:00|135.24|133.84|135.23|133.83|135.24|133.84|135.23|133.83|12
1653462610000|2022-05-25 07:10:10|135.24|133.84|135.26|133.86|135.26|133.86|135.24|133.84|3
1653462620000|2022-05-25 07:10:20|135.27|133.87|135.29|133.89|135.29|133.89|135.27|133.87|6
1653462630000|2022-05-25 07:10:30|135.28|133.88|135.35|133.95|135.35|133.95|135.28|133.88|8
1653462640000|2022-05-25 07:10:40|135.36|133.96|135.35|133.95|135.36|133.96|135.35|133.95|8
1653462650000|2022-05-25 07:10:50|135.34|133.94|135.36|133.96|135.36|133.96|135.33|133.93|7
1653462660000|2022-05-25 07:11:00|135.34|133.94|135.28|133.88|135.34|133.94|135.28|133.88|5
1653462670000|2022-05-25 07:11:10|135.29|133.89|135.28|133.88|135.29|133.89|135.28|133.88|2
1653462680000|2022-05-25 07:11:20|135.27|133.87|135.27|133.87|135.27|133.87|135.26|133.86|7
1653462690000|2022-05-25 07:11:30|135.28|133.88|135.28|133.88|135.28|133.88|135.28|133.88|1
1653462700000|2022-05-25 07:11:40|135.27|133.87|135.33|133.93|135.34|133.94|135.27|133.87|6
1653462710000|2022-05-25 07:11:50|135.32|133.92|135.32|133.92|135.32|133.92|135.32|133.92|1
1653462720000|2022-05-25 07:12:00|135.33|133.93|135.34|133.94|135.34|133.94|135.33|133.93|2
1653462740000|2022-05-25 07:12:20|135.33|133.93|135.32|133.92|135.33|133.93|135.32|133.92|8
1653462750000|2022-05-25 07:12:30|135.31|133.91|135.31|133.91|135.32|133.92|135.31|133.91|5
1653462760000|2022-05-25 07:12:40|135.32|133.92|135.28|133.88|135.33|133.93|135.27|133.87|9
1653462770000|2022-05-25 07:12:50|135.27|133.87|135.25|133.85|135.28|133.88|135.25|133.85|7
1653462780000|2022-05-25 07:13:00|135.24|133.84|135.24|133.84|135.24|133.84|135.24|133.84|1
1653462790000|2022-05-25 07:13:10|135.25|133.85|135.26|133.86|135.26|133.86|135.25|133.85|2
1653462830000|2022-05-25 07:13:50|135.27|133.87|135.27|133.87|135.27|133.87|135.27|133.87|1
1653462840000|2022-05-25 07:14:00|135.26|133.86|135.24|133.84|135.26|133.86|135.24|133.84|2
1653462850000|2022-05-25 07:14:10|135.25|133.85|135.24|133.84|135.25|133.85|135.24|133.84|6
1653462860000|2022-05-25 07:14:20|135.25|133.85|135.23|133.83|135.25|133.85|135.23|133.83|15
1653462870000|2022-05-25 07:14:30|135.24|133.84|135.28|133.88|135.28|133.88|135.24|133.84|13
1653462880000|2022-05-25 07:14:40|135.27|133.87|135.28|133.88|135.28|133.88|135.27|133.87|12
1653462900000|2022-05-25 07:15:00|135.29|133.89|135.35|133.95|135.35|133.95|135.29|133.89|5
1653462910000|2022-05-25 07:15:10|135.34|133.94|135.35|133.95|135.35|133.95|135.34|133.94|2
1653462920000|2022-05-25 07:15:20|135.34|133.94|135.33|133.93|135.34|133.94|135.32|133.92|18
1653462930000|2022-05-25 07:15:30|135.32|133.92|135.35|133.95|135.35|133.95|135.32|133.92|5
1653462940000|2022-05-25 07:15:40|135.34|133.94|135.34|133.94|135.35|133.95|135.33|133.93|19
1653462950000|2022-05-25 07:15:50|135.33|133.93|135.32|133.92|135.33|133.93|135.31|133.91|14
1653462960000|2022-05-25 07:16:00|135.31|133.91|135.25|133.85|135.31|133.91|135.23|133.83|17
1653462970000|2022-05-25 07:16:10|135.26|133.86|135.22|133.82|135.26|133.86|135.22|133.82|10
1653462980000|2022-05-25 07:16:20|135.21|133.81|135.15|133.75|135.21|133.81|135.14|133.74|17
1653462990000|2022-05-25 07:16:30|135.16|133.76|135.16|133.76|135.16|133.76|135.15|133.75|3
1653463010000|2022-05-25 07:16:50|135.15|133.75|135.16|133.76|135.16|133.76|135.15|133.75|4
1653463020000|2022-05-25 07:17:00|135.15|133.75|135.07|133.67|135.15|133.75|135.07|133.67|7
1653463040000|2022-05-25 07:17:20|135.06|133.66|135.05|133.65|135.06|133.66|135.05|133.65|2
1653463050000|2022-05-25 07:17:30|135.06|133.66|135.05|133.65|135.06|133.66|135.05|133.65|2
1653463060000|2022-05-25 07:17:40|135.07|133.67|135.07|133.67|135.07|133.67|135.07|133.67|1
1653463070000|2022-05-25 07:17:50|135.08|133.68|135.17|133.77|135.17|133.77|135.08|133.68|5
1653463080000|2022-05-25 07:18:00|135.18|133.78|135.33|133.93|135.33|133.93|135.18|133.78|7
1653463090000|2022-05-25 07:18:10|135.32|133.92|135.28|133.88|135.32|133.92|135.28|133.88|4
1653463100000|2022-05-25 07:18:20|135.27|133.87|135.27|133.87|135.27|133.87|135.25|133.85|13
1653463110000|2022-05-25 07:18:30|135.26|133.86|135.24|133.84|135.27|133.87|135.24|133.84|10
1653463120000|2022-05-25 07:18:40|135.25|133.85|135.25|133.85|135.26|133.86|135.25|133.85|3
1653463130000|2022-05-25 07:18:50|135.26|133.86|135.2|133.8|135.26|133.86|135.2|133.8|6
1653463140000|2022-05-25 07:19:00|135.19|133.79|135.18|133.78|135.19|133.79|135.18|133.78|2
1653463150000|2022-05-25 07:19:10|135.16|133.76|135.16|133.76|135.16|133.76|135.15|133.75|3
1653463160000|2022-05-25 07:19:20|135.15|133.75|135.18|133.78|135.19|133.79|135.15|133.75|7
1653463170000|2022-05-25 07:19:30|135.17|133.77|135.16|133.76|135.17|133.77|135.15|133.75|5
1653463190000|2022-05-25 07:19:50|135.15|133.75|135.05|133.65|135.15|133.75|135.05|133.65|9
1653463200000|2022-05-25 07:20:00|135.04|133.64|135.08|133.68|135.09|133.69|135.04|133.64|11
1653463210000|2022-05-25 07:20:10|135.07|133.67|134.99|133.59|135.07|133.67|134.97|133.57|13
1653463220000|2022-05-25 07:20:20|135|133.6|134.97|133.57|135|133.6|134.97|133.57|4
1653463230000|2022-05-25 07:20:30|134.96|133.56|134.97|133.57|134.99|133.59|134.96|133.56|8
1653463240000|2022-05-25 07:20:40|134.98|133.58|134.98|133.58|134.98|133.58|134.98|133.58|1
1653463250000|2022-05-25 07:20:50|134.99|133.59|134.99|133.59|135.01|133.61|134.99|133.59|4
1653463260000|2022-05-25 07:21:00|134.98|133.58|134.99|133.59|134.99|133.59|134.98|133.58|4
1653463270000|2022-05-25 07:21:10|134.98|133.58|134.98|133.58|134.98|133.58|134.98|133.58|1
1653463280000|2022-05-25 07:21:20|134.97|133.57|134.97|133.57|134.97|133.57|134.96|133.56|5
1653463290000|2022-05-25 07:21:30|134.96|133.56|134.9|133.5|134.96|133.56|134.89|133.49|13
1653463300000|2022-05-25 07:21:40|134.89|133.49|134.87|133.47|134.9|133.5|134.87|133.47|5
1653463310000|2022-05-25 07:21:50|134.86|133.46|134.81|133.41|134.86|133.46|134.81|133.41|6
1653463320000|2022-05-25 07:22:00|134.8|133.4|134.79|133.39|134.81|133.41|134.77|133.37|8
1653463330000|2022-05-25 07:22:10|134.8|133.4|134.87|133.47|134.89|133.49|134.8|133.4|5
1653463350000|2022-05-25 07:22:30|134.88|133.48|134.88|133.48|134.89|133.49|134.88|133.48|3
1653463360000|2022-05-25 07:22:40|134.87|133.47|134.88|133.48|134.88|133.48|134.87|133.47|10
1653463370000|2022-05-25 07:22:50|134.87|133.47|134.87|133.47|134.88|133.48|134.87|133.47|17
1653463380000|2022-05-25 07:23:00|134.88|133.48|134.87|133.47|134.88|133.48|134.87|133.47|12
1653463390000|2022-05-25 07:23:10|134.88|133.48|134.88|133.48|134.88|133.48|134.88|133.48|1
1653463410000|2022-05-25 07:23:30|134.86|133.46|134.86|133.46|134.87|133.47|134.86|133.46|3
1653463420000|2022-05-25 07:23:40|134.87|133.47|134.86|133.46|134.87|133.47|134.86|133.46|2
1653463430000|2022-05-25 07:23:50|134.92|133.52|134.96|133.56|134.96|133.56|134.92|133.52|3
1653463440000|2022-05-25 07:24:00|134.98|133.58|134.93|133.53|134.98|133.58|134.93|133.53|4
1653463450000|2022-05-25 07:24:10|134.94|133.54|134.87|133.47|134.95|133.55|134.87|133.47|10
1653463470000|2022-05-25 07:24:30|134.88|133.48|134.94|133.54|134.96|133.56|134.87|133.47|17
1653463490000|2022-05-25 07:24:50|134.95|133.55|134.94|133.54|134.95|133.55|134.94|133.54|4
1653463500000|2022-05-25 07:25:00|134.95|133.55|134.96|133.56|134.96|133.56|134.94|133.54|8
1653463510000|2022-05-25 07:25:10|134.97|133.57|134.97|133.57|134.97|133.57|134.96|133.56|3
1653463520000|2022-05-25 07:25:20|134.96|133.56|134.96|133.56|134.96|133.56|134.96|133.56|1
1653463530000|2022-05-25 07:25:30|134.95|133.55|134.95|133.55|134.95|133.55|134.94|133.54|3
1653463550000|2022-05-25 07:25:50|134.94|133.54|134.98|133.58|134.98|133.58|134.93|133.53|4
1653463560000|2022-05-25 07:26:00|135.01|133.61|135|133.6|135.03|133.63|135|133.6|6
1653463570000|2022-05-25 07:26:10|135.01|133.61|135|133.6|135.02|133.62|135|133.6|17
1653463580000|2022-05-25 07:26:20|135.01|133.61|135|133.6|135.01|133.61|135|133.6|2
1653463590000|2022-05-25 07:26:30|135.01|133.61|135.02|133.62|135.02|133.62|135.01|133.61|2
1653463600000|2022-05-25 07:26:40|135.03|133.63|135.03|133.63|135.03|133.63|135.03|133.63|1
1653463610000|2022-05-25 07:26:50|135.02|133.62|135.02|133.62|135.02|133.62|135.02|133.62|1
1653463640000|2022-05-25 07:27:20|135.03|133.63|135.02|133.62|135.03|133.63|135.02|133.62|2
1653463650000|2022-05-25 07:27:30|135.03|133.63|135.03|133.63|135.03|133.63|135.03|133.63|1
1653463660000|2022-05-25 07:27:40|135.02|133.62|135.04|133.64|135.05|133.65|135.02|133.62|4
1653463670000|2022-05-25 07:27:50|135.02|133.62|135.02|133.62|135.04|133.64|135.02|133.62|17
1653463680000|2022-05-25 07:28:00|135.03|133.63|135.01|133.61|135.03|133.63|135.01|133.61|7
1653463690000|2022-05-25 07:28:10|135|133.6|135|133.6|135|133.6|135|133.6|1
1653463700000|2022-05-25 07:28:20|135.01|133.61|135.07|133.67|135.07|133.67|135.01|133.61|2
1653463710000|2022-05-25 07:28:30|135.05|133.65|135.02|133.62|135.06|133.66|135.02|133.62|7
1653463720000|2022-05-25 07:28:40|135.01|133.61|135.03|133.63|135.03|133.63|135.01|133.61|5
1653463730000|2022-05-25 07:28:50|135|133.6|134.96|133.56|135|133.6|134.96|133.56|8
1653463740000|2022-05-25 07:29:00|134.97|133.57|134.97|133.57|134.97|133.57|134.96|133.56|3
1653463750000|2022-05-25 07:29:10|134.96|133.56|134.96|133.56|134.96|133.56|134.96|133.56|1
1653463760000|2022-05-25 07:29:20|134.95|133.55|134.93|133.53|134.95|133.55|134.92|133.52|6
1653463770000|2022-05-25 07:29:30|134.92|133.52|134.91|133.51|134.93|133.53|134.91|133.51|7
1653463780000|2022-05-25 07:29:40|134.92|133.52|134.91|133.51|134.92|133.52|134.91|133.51|2
1653463790000|2022-05-25 07:29:50|134.9|133.5|134.83|133.43|134.9|133.5|134.83|133.43|5
1653463800000|2022-05-25 07:30:00|134.84|133.44|134.76|133.36|134.84|133.44|134.76|133.36|8
1653463810000|2022-05-25 07:30:10|134.77|133.37|134.75|133.35|134.77|133.37|134.74|133.34|10
1653463820000|2022-05-25 07:30:20|134.74|133.34|134.75|133.35|134.76|133.36|134.73|133.33|9
1653463830000|2022-05-25 07:30:30|134.74|133.34|134.75|133.35|134.75|133.35|134.74|133.34|2
1653463840000|2022-05-25 07:30:40|134.74|133.34|134.75|133.35|134.75|133.35|134.74|133.34|2
1653463850000|2022-05-25 07:30:50|134.74|133.34|134.58|133.18|134.74|133.34|134.57|133.17|14
1653463860000|2022-05-25 07:31:00|134.52|133.12|134.52|133.12|134.52|133.12|134.52|133.12|1
1653463870000|2022-05-25 07:31:10|134.51|133.11|134.44|133.04|134.51|133.11|134.43|133.03|10
1653463880000|2022-05-25 07:31:20|134.41|133.01|134.43|133.03|134.45|133.05|134.39|132.99|6
1653463890000|2022-05-25 07:31:30|134.42|133.02|134.43|133.03|134.43|133.03|134.42|133.02|2
1653463900000|2022-05-25 07:31:40|134.44|133.04|134.44|133.04|134.45|133.05|134.43|133.03|9
1653463910000|2022-05-25 07:31:50|134.43|133.03|134.43|133.03|134.46|133.06|134.43|133.03|7
1653463920000|2022-05-25 07:32:00|134.42|133.02|134.41|133.01|134.42|133.02|134.41|133.01|2
1653463930000|2022-05-25 07:32:10|134.44|133.04|134.44|133.04|134.44|133.04|134.42|133.02|5
1653463940000|2022-05-25 07:32:20|134.43|133.03|134.35|132.95|134.45|133.05|134.33|132.93|15
1653463960000|2022-05-25 07:32:40|134.34|132.94|134.35|132.95|134.38|132.98|134.33|132.93|6
1653463970000|2022-05-25 07:32:50|134.36|132.96|134.34|132.94|134.36|132.96|134.33|132.93|10
1653463980000|2022-05-25 07:33:00|134.35|132.95|134.45|133.05|134.45|133.05|134.34|132.94|6
1653463990000|2022-05-25 07:33:10|134.46|133.06|134.5|133.1|134.5|133.1|134.46|133.06|3
1653464000000|2022-05-25 07:33:20|134.49|133.09|134.48|133.08|134.49|133.09|134.46|133.06|6
1653464010000|2022-05-25 07:33:30|134.47|133.07|134.45|133.05|134.49|133.09|134.44|133.04|4
1653464020000|2022-05-25 07:33:40|134.46|133.06|134.5|133.1|134.5|133.1|134.44|133.04|6
1653464030000|2022-05-25 07:33:50|134.51|133.11|134.5|133.1|134.51|133.11|134.5|133.1|2
1653464090000|2022-05-25 07:34:50|134.51|133.11|134.46|133.06|134.51|133.11|134.43|133.03|8
1653464100000|2022-05-25 07:35:00|134.44|133.04|134.48|133.08|134.48|133.08|134.44|133.04|6
1653464110000|2022-05-25 07:35:10|134.51|133.11|134.48|133.08|134.51|133.11|134.48|133.08|3
1653464120000|2022-05-25 07:35:20|134.52|133.12|134.53|133.13|134.54|133.14|134.49|133.09|9
1653464130000|2022-05-25 07:35:30|134.54|133.14|134.64|133.24|134.64|133.24|134.53|133.13|8
1653464140000|2022-05-25 07:35:40|134.66|133.26|134.72|133.32|134.72|133.32|134.66|133.26|10
1653464170000|2022-05-25 07:36:10|134.71|133.31|134.7|133.3|134.72|133.32|134.69|133.29|12
1653464180000|2022-05-25 07:36:20|134.69|133.29|134.69|133.29|134.71|133.31|134.69|133.29|15
1653464190000|2022-05-25 07:36:30|134.68|133.28|134.63|133.23|134.68|133.28|134.61|133.21|13
1653464200000|2022-05-25 07:36:40|134.6|133.2|134.53|133.13|134.6|133.2|134.53|133.13|4
1653464210000|2022-05-25 07:36:50|134.55|133.15|134.61|133.21|134.61|133.21|134.53|133.13|11
1653464220000|2022-05-25 07:37:00|134.62|133.22|134.63|133.23|134.64|133.24|134.62|133.22|3
1653464230000|2022-05-25 07:37:10|134.62|133.22|134.61|133.21|134.62|133.22|134.61|133.21|2
1653464240000|2022-05-25 07:37:20|134.6|133.2|134.59|133.19|134.6|133.2|134.59|133.19|2
1653464250000|2022-05-25 07:37:30|134.56|133.16|134.53|133.13|134.56|133.16|134.51|133.11|6
1653464260000|2022-05-25 07:37:40|134.54|133.14|134.54|133.14|134.54|133.14|134.53|133.13|3
1653464270000|2022-05-25 07:37:50|134.53|133.13|134.54|133.14|134.54|133.14|134.53|133.13|4
1653464280000|2022-05-25 07:38:00|134.58|133.18|134.63|133.23|134.63|133.23|134.58|133.18|3
1653464290000|2022-05-25 07:38:10|134.65|133.25|134.72|133.32|134.72|133.32|134.65|133.25|5
1653464310000|2022-05-25 07:38:30|134.7|133.3|134.69|133.29|134.7|133.3|134.69|133.29|2
1653464330000|2022-05-25 07:38:50|134.66|133.26|134.65|133.25|134.66|133.26|134.64|133.24|7
1653464340000|2022-05-25 07:39:00|134.64|133.24|134.62|133.22|134.65|133.25|134.62|133.22|6
1653464350000|2022-05-25 07:39:10|134.61|133.21|134.6|133.2|134.62|133.22|134.6|133.2|4
1653464360000|2022-05-25 07:39:20|134.61|133.21|134.61|133.21|134.61|133.21|134.61|133.21|1
1653464400000|2022-05-25 07:40:00|134.62|133.22|134.64|133.24|134.65|133.25|134.62|133.22|5
1653464410000|2022-05-25 07:40:10|134.65|133.25|134.64|133.24|134.65|133.25|134.64|133.24|4
1653464420000|2022-05-25 07:40:20|134.65|133.25|134.64|133.24|134.65|133.25|134.64|133.24|6
1653464430000|2022-05-25 07:40:30|134.65|133.25|134.62|133.22|134.65|133.25|134.62|133.22|4
1653464440000|2022-05-25 07:40:40|134.61|133.21|134.61|133.21|134.61|133.21|134.61|133.21|1
1653464450000|2022-05-25 07:40:50|134.62|133.22|134.62|133.22|134.62|133.22|134.62|133.22|1
1653464460000|2022-05-25 07:41:00|134.63|133.23|134.68|133.28|134.68|133.28|134.63|133.23|6
1653464470000|2022-05-25 07:41:10|134.67|133.27|134.65|133.25|134.67|133.27|134.65|133.25|2
1653464480000|2022-05-25 07:41:20|134.64|133.24|134.64|133.24|134.64|133.24|134.64|133.24|1
1653464500000|2022-05-25 07:41:40|134.65|133.25|134.61|133.21|134.65|133.25|134.61|133.21|7
1653464510000|2022-05-25 07:41:50|134.6|133.2|134.6|133.2|134.6|133.2|134.6|133.2|1
1653464520000|2022-05-25 07:42:00|134.62|133.22|134.61|133.21|134.64|133.24|134.6|133.2|9
1653464530000|2022-05-25 07:42:10|134.6|133.2|134.61|133.21|134.61|133.21|134.6|133.2|6
1653464540000|2022-05-25 07:42:20|134.62|133.22|134.61|133.21|134.62|133.22|134.61|133.21|6
1653464550000|2022-05-25 07:42:30|134.62|133.22|134.72|133.32|134.72|133.32|134.61|133.21|16
1653464560000|2022-05-25 07:42:40|134.71|133.31|134.71|133.31|134.71|133.31|134.71|133.31|1
1653464570000|2022-05-25 07:42:50|134.7|133.3|134.69|133.29|134.7|133.3|134.68|133.28|7
1653464580000|2022-05-25 07:43:00|134.68|133.28|134.7|133.3|134.7|133.3|134.68|133.28|13
1653464590000|2022-05-25 07:43:10|134.71|133.31|134.7|133.3|134.71|133.31|134.7|133.3|4
1653464600000|2022-05-25 07:43:20|134.71|133.31|134.61|133.21|134.71|133.31|134.61|133.21|16
1653464610000|2022-05-25 07:43:30|134.64|133.24|134.62|133.22|134.64|133.24|134.62|133.22|7
1653464620000|2022-05-25 07:43:40|134.59|133.19|134.59|133.19|134.59|133.19|134.59|133.19|1
1653464630000|2022-05-25 07:43:50|134.6|133.2|134.59|133.19|134.6|133.2|134.59|133.19|8
1653464640000|2022-05-25 07:44:00|134.6|133.2|134.59|133.19|134.6|133.2|134.59|133.19|6
1653464660000|2022-05-25 07:44:20|134.6|133.2|134.6|133.2|134.6|133.2|134.6|133.2|1
1653464670000|2022-05-25 07:44:30|134.59|133.19|134.59|133.19|134.6|133.2|134.59|133.19|13
1653464680000|2022-05-25 07:44:40|134.6|133.2|134.58|133.18|134.6|133.2|134.58|133.18|14
1653464690000|2022-05-25 07:44:50|134.59|133.19|134.6|133.2|134.6|133.2|134.58|133.18|17
1653464700000|2022-05-25 07:45:00|134.59|133.19|134.53|133.13|134.6|133.2|134.53|133.13|18
1653464710000|2022-05-25 07:45:10|134.52|133.12|134.49|133.09|134.52|133.12|134.49|133.09|4
1653464720000|2022-05-25 07:45:20|134.47|133.07|134.49|133.09|134.49|133.09|134.47|133.07|3
1653464730000|2022-05-25 07:45:30|134.48|133.08|134.49|133.09|134.51|133.11|134.48|133.08|5
1653464740000|2022-05-25 07:45:40|134.52|133.12|134.41|133.01|134.52|133.12|134.41|133.01|9
1653464750000|2022-05-25 07:45:50|134.4|133|134.4|133|134.4|133|134.4|133|1
1653464770000|2022-05-25 07:46:10|134.36|132.96|134.38|132.98|134.39|132.99|134.36|132.96|7
1653464780000|2022-05-25 07:46:20|134.39|132.99|134.4|133|134.4|133|134.39|132.99|2
1653464790000|2022-05-25 07:46:30|134.39|132.99|134.38|132.98|134.4|133|134.37|132.97|16
1653464800000|2022-05-25 07:46:40|134.37|132.97|134.44|133.04|134.44|133.04|134.37|132.97|11
1653464820000|2022-05-25 07:47:00|134.49|133.09|134.65|133.25|134.65|133.25|134.49|133.09|12
1653464830000|2022-05-25 07:47:10|134.66|133.26|134.69|133.29|134.72|133.32|134.66|133.26|9
1653464850000|2022-05-25 07:47:30|134.68|133.28|134.7|133.3|134.7|133.3|134.68|133.28|10
1653464860000|2022-05-25 07:47:40|134.69|133.29|134.68|133.28|134.69|133.29|134.68|133.28|2
1653464870000|2022-05-25 07:47:50|134.67|133.27|134.67|133.27|134.68|133.28|134.67|133.27|3
1653464880000|2022-05-25 07:48:00|134.68|133.28|134.71|133.31|134.71|133.31|134.68|133.28|4
1653464900000|2022-05-25 07:48:20|134.7|133.3|134.72|133.32|134.72|133.32|134.7|133.3|3
1653464940000|2022-05-25 07:49:00|134.73|133.33|134.73|133.33|134.73|133.33|134.73|133.33|1
1653464950000|2022-05-25 07:49:10|134.72|133.32|134.72|133.32|134.72|133.32|134.72|133.32|1
1653464970000|2022-05-25 07:49:30|134.74|133.34|134.94|133.54|134.94|133.54|134.74|133.34|8
1653464980000|2022-05-25 07:49:40|134.95|133.55|134.96|133.56|134.96|133.56|134.95|133.55|4
1653464990000|2022-05-25 07:49:50|134.95|133.55|134.96|133.56|135.04|133.64|134.95|133.55|15
1653465000000|2022-05-25 07:50:00|134.97|133.57|135.05|133.65|135.05|133.65|134.97|133.57|8
1653465010000|2022-05-25 07:50:10|135.04|133.64|135.06|133.66|135.06|133.66|135.04|133.64|6
1653465020000|2022-05-25 07:50:20|135.1|133.7|135.11|133.71|135.14|133.74|135.1|133.7|7
1653465030000|2022-05-25 07:50:30|135.1|133.7|135.06|133.66|135.1|133.7|135.06|133.66|4
1653465040000|2022-05-25 07:50:40|135.05|133.65|135.14|133.74|135.14|133.74|135.05|133.65|6
1653465050000|2022-05-25 07:50:50|135.13|133.73|135.04|133.64|135.13|133.73|135.04|133.64|8
1653465060000|2022-05-25 07:51:00|135.03|133.63|135.03|133.63|135.03|133.63|135.02|133.62|3
1653465070000|2022-05-25 07:51:10|135.02|133.62|135.02|133.62|135.02|133.62|135.02|133.62|1
1653465080000|2022-05-25 07:51:20|135.03|133.63|135.04|133.64|135.06|133.66|135.03|133.63|5
1653465090000|2022-05-25 07:51:30|135.05|133.65|135.05|133.65|135.05|133.65|135.05|133.65|1
1653465130000|2022-05-25 07:52:10|135.04|133.64|134.97|133.57|135.04|133.64|134.97|133.57|3
1653465150000|2022-05-25 07:52:30|134.96|133.56|134.96|133.56|134.96|133.56|134.92|133.52|8
1653465170000|2022-05-25 07:52:50|134.97|133.57|134.96|133.56|134.97|133.57|134.96|133.56|2
1653465190000|2022-05-25 07:53:10|134.98|133.58|135.01|133.61|135.01|133.61|134.98|133.58|2
1653465210000|2022-05-25 07:53:30|135.04|133.64|135.04|133.64|135.04|133.64|135.04|133.64|1
1653465250000|2022-05-25 07:54:10|135.03|133.63|134.96|133.56|135.03|133.63|134.96|133.56|7
1653465280000|2022-05-25 07:54:40|134.97|133.57|134.97|133.57|134.97|133.57|134.97|133.57|1
1653465290000|2022-05-25 07:54:50|134.95|133.55|134.84|133.44|134.95|133.55|134.83|133.43|8
1653465300000|2022-05-25 07:55:00|134.83|133.43|134.76|133.36|134.84|133.44|134.74|133.34|13
1653465310000|2022-05-25 07:55:10|134.75|133.35|134.75|133.35|134.75|133.35|134.74|133.34|3
1653465320000|2022-05-25 07:55:20|134.74|133.34|134.73|133.33|134.75|133.35|134.7|133.3|7
1653465330000|2022-05-25 07:55:30|134.75|133.35|134.69|133.29|134.75|133.35|134.69|133.29|3
1653465340000|2022-05-25 07:55:40|134.68|133.28|134.67|133.27|134.68|133.28|134.67|133.27|2
1653465350000|2022-05-25 07:55:50|134.69|133.29|134.75|133.35|134.75|133.35|134.68|133.28|11
1653465360000|2022-05-25 07:56:00|134.76|133.36|134.76|133.36|134.76|133.36|134.75|133.35|5
1653465370000|2022-05-25 07:56:10|134.75|133.35|134.69|133.29|134.75|133.35|134.69|133.29|5
1653465380000|2022-05-25 07:56:20|134.67|133.27|134.55|133.15|134.67|133.27|134.55|133.15|6
1653465390000|2022-05-25 07:56:30|134.58|133.18|134.57|133.17|134.58|133.18|134.57|133.17|2
1653465400000|2022-05-25 07:56:40|134.56|133.16|134.44|133.04|134.56|133.16|134.4|133|5
1653465410000|2022-05-25 07:56:50|134.45|133.05|134.46|133.06|134.46|133.06|134.43|133.03|8
1653465420000|2022-05-25 07:57:00|134.45|133.05|134.4|133|134.45|133.05|134.4|133|5
1653465430000|2022-05-25 07:57:10|134.39|132.99|134.39|132.99|134.4|133|134.39|132.99|3
1653465440000|2022-05-25 07:57:20|134.4|133|134.41|133.01|134.42|133.02|134.4|133|4
1653465450000|2022-05-25 07:57:30|134.42|133.02|134.36|132.96|134.43|133.03|134.35|132.95|8
1653465460000|2022-05-25 07:57:40|134.38|132.98|134.35|132.95|134.38|132.98|134.35|132.95|3
1653465470000|2022-05-25 07:57:50|134.34|132.94|134.35|132.95|134.35|132.95|134.34|132.94|2
1653465480000|2022-05-25 07:58:00|134.34|132.94|134.42|133.02|134.43|133.03|134.33|132.93|13
1653465490000|2022-05-25 07:58:10|134.41|133.01|134.42|133.02|134.42|133.02|134.41|133.01|2
1653465540000|2022-05-25 07:59:00|134.43|133.03|134.54|133.14|134.54|133.14|134.43|133.03|13
1653465550000|2022-05-25 07:59:10|134.55|133.15|134.44|133.04|134.55|133.15|134.43|133.03|11
1653465560000|2022-05-25 07:59:20|134.42|133.02|134.42|133.02|134.42|133.02|134.4|133|4
1653465570000|2022-05-25 07:59:30|134.41|133.01|134.4|133|134.42|133.02|134.4|133|4
1653465580000|2022-05-25 07:59:40|134.41|133.01|134.42|133.02|134.42|133.02|134.41|133.01|2
1653465590000|2022-05-25 07:59:50|134.41|133.01|134.45|133.05|134.45|133.05|134.35|132.95|11
1653465600000|2022-05-25 08:00:00|134.46|133.06|134.5|133.1|134.51|133.11|134.46|133.06|6
1653465610000|2022-05-25 08:00:10|134.47|133.07|134.65|133.25|134.65|133.25|134.47|133.07|10
1653465620000|2022-05-25 08:00:20|134.63|133.23|134.61|133.21|134.63|133.23|134.6|133.2|4
1653465630000|2022-05-25 08:00:30|134.6|133.2|134.64|133.24|134.64|133.24|134.57|133.17|7
1653465640000|2022-05-25 08:00:40|134.66|133.26|134.72|133.32|134.72|133.32|134.66|133.26|7
1653465650000|2022-05-25 08:00:50|134.7|133.3|134.67|133.27|134.7|133.3|134.67|133.27|3
1653465660000|2022-05-25 08:01:00|134.65|133.25|134.54|133.14|134.67|133.27|134.54|133.14|15
1653465670000|2022-05-25 08:01:10|134.53|133.13|134.36|132.96|134.54|133.14|134.36|132.96|17
1653465680000|2022-05-25 08:01:20|134.37|132.97|134.31|132.91|134.38|132.98|134.31|132.91|12
1653465690000|2022-05-25 08:01:30|134.32|132.92|134.27|132.87|134.33|132.93|134.26|132.86|13
1653465700000|2022-05-25 08:01:40|134.28|132.88|134.28|132.88|134.28|132.88|134.26|132.86|13
1653465710000|2022-05-25 08:01:50|134.3|132.9|134.29|132.89|134.3|132.9|134.29|132.89|2
1653465720000|2022-05-25 08:02:00|134.27|132.87|134.07|132.67|134.27|132.87|134.07|132.67|11
1653465730000|2022-05-25 08:02:10|134.09|132.69|134.06|132.66|134.09|132.69|134.01|132.61|17
1653465740000|2022-05-25 08:02:20|134.04|132.64|133.81|132.41|134.04|132.64|133.81|132.41|19
1653465750000|2022-05-25 08:02:30|133.8|132.4|133.33|131.93|133.8|132.4|133.31|131.91|22
1653465760000|2022-05-25 08:02:40|133.32|131.92|133.48|132.08|133.54|132.14|133.32|131.92|15
1653465770000|2022-05-25 08:02:50|133.43|132.03|133.51|132.11|133.51|132.11|133.32|131.92|15
1653465780000|2022-05-25 08:03:00|133.5|132.1|133.6|132.2|133.6|132.2|133.49|132.09|6
1653465790000|2022-05-25 08:03:10|133.61|132.21|133.51|132.11|133.63|132.23|133.51|132.11|7
1653465800000|2022-05-25 08:03:20|133.5|132.1|133.53|132.13|133.53|132.13|133.43|132.03|13
1653465810000|2022-05-25 08:03:30|133.51|132.11|133.53|132.13|133.53|132.13|133.51|132.11|3
1653465820000|2022-05-25 08:03:40|133.54|132.14|133.57|132.17|133.6|132.2|133.52|132.12|12
1653465830000|2022-05-25 08:03:50|133.6|132.2|133.6|132.2|133.61|132.21|133.6|132.2|7
1653465840000|2022-05-25 08:04:00|133.61|132.21|133.75|132.35|133.75|132.35|133.61|132.21|14
1653465850000|2022-05-25 08:04:10|133.76|132.36|133.77|132.37|133.77|132.37|133.76|132.36|2
1653465860000|2022-05-25 08:04:20|133.85|132.45|134.05|132.65|134.06|132.66|133.85|132.45|8
1653465870000|2022-05-25 08:04:30|134.01|132.61|134.19|132.79|134.2|132.8|133.95|132.55|18
1653465880000|2022-05-25 08:04:40|134.18|132.78|134.21|132.81|134.21|132.81|134.14|132.74|9
1653465890000|2022-05-25 08:04:50|134.22|132.82|134.24|132.84|134.24|132.84|134.21|132.81|4
1653465900000|2022-05-25 08:05:00|134.28|132.88|134.26|132.86|134.28|132.88|134.26|132.86|3
1653465910000|2022-05-25 08:05:10|134.25|132.85|134.34|132.94|134.37|132.97|134.25|132.85|11
1653465920000|2022-05-25 08:05:20|134.3|132.9|134.23|132.83|134.3|132.9|134.23|132.83|7
1653465930000|2022-05-25 08:05:30|134.22|132.82|134.32|132.92|134.35|132.95|134.22|132.82|7
1653465940000|2022-05-25 08:05:40|134.33|132.93|134.36|132.96|134.36|132.96|134.33|132.93|3
1653465950000|2022-05-25 08:05:50|134.35|132.95|134.35|132.95|134.35|132.95|134.35|132.95|1
1653465960000|2022-05-25 08:06:00|134.36|132.96|134.36|132.96|134.37|132.97|134.36|132.96|3
1653465970000|2022-05-25 08:06:10|134.35|132.95|134.35|132.95|134.35|132.95|134.35|132.95|1
1653465980000|2022-05-25 08:06:20|134.36|132.96|134.35|132.95|134.36|132.96|134.35|132.95|2
1653465990000|2022-05-25 08:06:30|134.36|132.96|134.36|132.96|134.36|132.96|134.36|132.96|1
1653466000000|2022-05-25 08:06:40|134.37|132.97|134.37|132.97|134.37|132.97|134.36|132.96|3
1653466010000|2022-05-25 08:06:50|134.36|132.96|134.36|132.96|134.36|132.96|134.36|132.96|1
1653466020000|2022-05-25 08:07:00|134.37|132.97|134.37|132.97|134.38|132.98|134.37|132.97|3
1653466040000|2022-05-25 08:07:20|134.38|132.98|134.38|132.98|134.39|132.99|134.38|132.98|3
1653466050000|2022-05-25 08:07:30|134.34|132.94|134.29|132.89|134.34|132.94|134.28|132.88|6
1653466060000|2022-05-25 08:07:40|134.33|132.93|134.29|132.89|134.33|132.93|134.28|132.88|4
1653466090000|2022-05-25 08:08:10|134.3|132.9|134.36|132.96|134.36|132.96|134.3|132.9|4
1653466100000|2022-05-25 08:08:20|134.37|132.97|134.37|132.97|134.45|133.05|134.36|132.96|9
1653466110000|2022-05-25 08:08:30|134.38|132.98|134.37|132.97|134.38|132.98|134.37|132.97|2
1653466140000|2022-05-25 08:09:00|134.36|132.96|134.27|132.87|134.36|132.96|134.27|132.87|4
1653466150000|2022-05-25 08:09:10|134.26|132.86|134.26|132.86|134.26|132.86|134.26|132.86|1
1653466160000|2022-05-25 08:09:20|134.25|132.85|134.25|132.85|134.25|132.85|134.21|132.81|11
1653466170000|2022-05-25 08:09:30|134.24|132.84|134.18|132.78|134.26|132.86|134.18|132.78|9
1653466180000|2022-05-25 08:09:40|134.23|132.83|134.23|132.83|134.24|132.84|134.22|132.82|5
1653466190000|2022-05-25 08:09:50|134.24|132.84|134.25|132.85|134.26|132.86|134.24|132.84|19
1653466200000|2022-05-25 08:10:00|134.26|132.86|134.25|132.85|134.26|132.86|134.23|132.83|16
1653466210000|2022-05-25 08:10:10|134.26|132.86|134.21|132.81|134.26|132.86|134.21|132.81|12
1653466220000|2022-05-25 08:10:20|134.22|132.82|134.21|132.81|134.23|132.83|134.21|132.81|9
1653466230000|2022-05-25 08:10:30|134.22|132.82|134.22|132.82|134.22|132.82|134.22|132.82|1
1653466240000|2022-05-25 08:10:40|134.2|132.8|134.18|132.78|134.2|132.8|134.18|132.78|3
1653466250000|2022-05-25 08:10:50|134.17|132.77|134.16|132.76|134.17|132.77|134.15|132.75|8
1653466260000|2022-05-25 08:11:00|134.15|132.75|134.17|132.77|134.17|132.77|134.08|132.68|12
1653466270000|2022-05-25 08:11:10|134.15|132.75|134.25|132.85|134.25|132.85|134.15|132.75|8
1653466280000|2022-05-25 08:11:20|134.28|132.88|134.27|132.87|134.3|132.9|134.27|132.87|8
1653466290000|2022-05-25 08:11:30|134.26|132.86|134.26|132.86|134.26|132.86|134.26|132.86|1
1653466300000|2022-05-25 08:11:40|134.25|132.85|134.26|132.86|134.27|132.87|134.25|132.85|4
1653466310000|2022-05-25 08:11:50|134.27|132.87|134.35|132.95|134.36|132.96|134.27|132.87|9
1653466320000|2022-05-25 08:12:00|134.34|132.94|134.42|133.02|134.42|133.02|134.34|132.94|8
1653466330000|2022-05-25 08:12:10|134.4|133|134.38|132.98|134.42|133.02|134.37|132.97|24
1653466340000|2022-05-25 08:12:20|134.37|132.97|134.22|132.82|134.38|132.98|134.22|132.82|26
1653466350000|2022-05-25 08:12:30|134.15|132.75|134.25|132.85|134.25|132.85|134.15|132.75|9
1653466360000|2022-05-25 08:12:40|134.26|132.86|134.27|132.87|134.27|132.87|134.25|132.85|5
1653466370000|2022-05-25 08:12:50|134.26|132.86|134.26|132.86|134.27|132.87|134.26|132.86|3
1653466380000|2022-05-25 08:13:00|134.27|132.87|134.18|132.78|134.27|132.87|134.16|132.76|10
1653466390000|2022-05-25 08:13:10|134.17|132.77|134.17|132.77|134.19|132.79|134.15|132.75|8
1653466400000|2022-05-25 08:13:20|134.16|132.76|134.17|132.77|134.18|132.78|134.16|132.76|9
1653466410000|2022-05-25 08:13:30|134.18|132.78|134.24|132.84|134.25|132.85|134.17|132.77|10
1653466420000|2022-05-25 08:13:40|134.25|132.85|134.25|132.85|134.25|132.85|134.25|132.85|1
1653466430000|2022-05-25 08:13:50|134.24|132.84|134.24|132.84|134.25|132.85|134.24|132.84|5
1653466440000|2022-05-25 08:14:00|134.25|132.85|134.17|132.77|134.26|132.86|134.17|132.77|19
1653466450000|2022-05-25 08:14:10|134.15|132.75|134.17|132.77|134.17|132.77|134.15|132.75|2
1653466470000|2022-05-25 08:14:30|134.18|132.78|134.18|132.78|134.18|132.78|134.18|132.78|1
1653466480000|2022-05-25 08:14:40|134.05|132.65|133.96|132.56|134.05|132.65|133.94|132.54|5
1653466490000|2022-05-25 08:14:50|133.95|132.55|133.96|132.56|133.96|132.56|133.95|132.55|2
1653466500000|2022-05-25 08:15:00|133.94|132.54|134.14|132.74|134.15|132.75|133.94|132.54|10
1653466510000|2022-05-25 08:15:10|134.13|132.73|134.07|132.67|134.13|132.73|134.06|132.66|10
1653466520000|2022-05-25 08:15:20|133.92|132.52|133.96|132.56|133.96|132.56|133.9|132.5|4
1653466530000|2022-05-25 08:15:30|133.97|132.57|134.07|132.67|134.07|132.67|133.95|132.55|9
1653466540000|2022-05-25 08:15:40|133.99|132.59|134.03|132.63|134.03|132.63|133.97|132.57|5
1653466550000|2022-05-25 08:15:50|134.05|132.65|134.05|132.65|134.08|132.68|134.03|132.63|5
1653466560000|2022-05-25 08:16:00|134.04|132.64|133.87|132.47|134.04|132.64|133.78|132.38|15
1653466570000|2022-05-25 08:16:10|133.88|132.48|134.02|132.62|134.02|132.62|133.87|132.47|12
1653466580000|2022-05-25 08:16:20|134.01|132.61|133.95|132.55|134.02|132.62|133.93|132.53|7
1653466610000|2022-05-25 08:16:50|133.91|132.51|133.87|132.47|133.91|132.51|133.87|132.47|3
1653466620000|2022-05-25 08:17:00|133.84|132.44|133.78|132.38|133.84|132.44|133.78|132.38|4
1653466630000|2022-05-25 08:17:10|133.79|132.39|133.84|132.44|133.84|132.44|133.78|132.38|6
1653466640000|2022-05-25 08:17:20|133.83|132.43|133.83|132.43|133.84|132.44|133.83|132.43|3
1653466650000|2022-05-25 08:17:30|133.84|132.44|133.84|132.44|133.85|132.45|133.84|132.44|3
1653466660000|2022-05-25 08:17:40|133.83|132.43|133.83|132.43|133.83|132.43|133.83|132.43|1
1653466670000|2022-05-25 08:17:50|133.84|132.44|133.85|132.45|133.85|132.45|133.83|132.43|6
1653466680000|2022-05-25 08:18:00|133.89|132.49|133.79|132.39|133.89|132.49|133.78|132.38|8
1653466690000|2022-05-25 08:18:10|133.78|132.38|133.79|132.39|133.79|132.39|133.78|132.38|4
1653466700000|2022-05-25 08:18:20|133.8|132.4|133.85|132.45|133.85|132.45|133.8|132.4|8
1653466710000|2022-05-25 08:18:30|133.89|132.49|133.85|132.45|133.89|132.49|133.85|132.45|5
1653466720000|2022-05-25 08:18:40|133.86|132.46|133.87|132.47|133.87|132.47|133.85|132.45|3
1653466740000|2022-05-25 08:19:00|133.89|132.49|133.85|132.45|133.89|132.49|133.85|132.45|4
1653466750000|2022-05-25 08:19:10|133.87|132.47|133.87|132.47|133.87|132.47|133.87|132.47|1
1653466780000|2022-05-25 08:19:40|133.86|132.46|133.86|132.46|133.86|132.46|133.86|132.46|1
1653466790000|2022-05-25 08:19:50|133.84|132.44|133.86|132.46|133.86|132.46|133.84|132.44|2
1653466800000|2022-05-25 08:20:00|133.84|132.44|133.77|132.37|133.86|132.46|133.77|132.37|7
1653466810000|2022-05-25 08:20:10|133.78|132.38|133.76|132.36|133.78|132.38|133.76|132.36|3
1653466830000|2022-05-25 08:20:30|133.78|132.38|133.79|132.39|133.79|132.39|133.76|132.36|4
1653466840000|2022-05-25 08:20:40|133.85|132.45|133.84|132.44|133.85|132.45|133.84|132.44|2
1653466850000|2022-05-25 08:20:50|133.82|132.42|133.79|132.39|133.82|132.42|133.79|132.39|2
1653466860000|2022-05-25 08:21:00|133.83|132.43|133.87|132.47|133.87|132.47|133.81|132.41|6
1653466870000|2022-05-25 08:21:10|133.86|132.46|133.87|132.47|133.87|132.47|133.86|132.46|2
1653466880000|2022-05-25 08:21:20|133.86|132.46|133.88|132.48|133.88|132.48|133.86|132.46|3
1653466890000|2022-05-25 08:21:30|133.87|132.47|133.87|132.47|133.87|132.47|133.87|132.47|1
1653466920000|2022-05-25 08:22:00|133.85|132.45|133.89|132.49|133.89|132.49|133.85|132.45|6
1653466930000|2022-05-25 08:22:10|133.88|132.48|133.87|132.47|133.88|132.48|133.87|132.47|4
1653466940000|2022-05-25 08:22:20|133.86|132.46|133.79|132.39|133.86|132.46|133.79|132.39|2
1653466950000|2022-05-25 08:22:30|133.8|132.4|133.8|132.4|133.8|132.4|133.8|132.4|1
1653466960000|2022-05-25 08:22:40|133.79|132.39|133.79|132.39|133.85|132.45|133.79|132.39|9
1653466980000|2022-05-25 08:23:00|133.8|132.4|133.8|132.4|133.8|132.4|133.8|132.4|1
1653466990000|2022-05-25 08:23:10|133.79|132.39|133.79|132.39|133.79|132.39|133.79|132.39|1
1653467020000|2022-05-25 08:23:40|133.78|132.38|133.89|132.49|133.93|132.53|133.78|132.38|7
1653467030000|2022-05-25 08:23:50|133.91|132.51|133.97|132.57|133.98|132.58|133.91|132.51|10
1653467040000|2022-05-25 08:24:00|133.98|132.58|133.99|132.59|133.99|132.59|133.98|132.58|8
1653467050000|2022-05-25 08:24:10|133.98|132.58|133.9|132.5|133.99|132.59|133.9|132.5|5
1653467060000|2022-05-25 08:24:20|133.89|132.49|133.88|132.48|133.89|132.49|133.88|132.48|4
1653467070000|2022-05-25 08:24:30|133.89|132.49|133.89|132.49|133.89|132.49|133.89|132.49|1
1653467150000|2022-05-25 08:25:50|133.9|132.5|133.89|132.49|133.9|132.5|133.89|132.49|2
1653467160000|2022-05-25 08:26:00|133.88|132.48|133.79|132.39|133.88|132.48|133.79|132.39|5
1653467170000|2022-05-25 08:26:10|133.75|132.35|133.78|132.38|133.79|132.39|133.74|132.34|7
1653467180000|2022-05-25 08:26:20|133.76|132.36|133.77|132.37|133.77|132.37|133.76|132.36|2
1653467190000|2022-05-25 08:26:30|133.76|132.36|133.78|132.38|133.78|132.38|133.76|132.36|5
1653467200000|2022-05-25 08:26:40|133.79|132.39|133.79|132.39|133.79|132.39|133.78|132.38|3
1653467210000|2022-05-25 08:26:50|133.76|132.36|133.78|132.38|133.79|132.39|133.75|132.35|6
1653467220000|2022-05-25 08:27:00|133.79|132.39|133.77|132.37|133.79|132.39|133.77|132.37|3
1653467230000|2022-05-25 08:27:10|133.76|132.36|133.77|132.37|133.78|132.38|133.76|132.36|8
1653467240000|2022-05-25 08:27:20|133.78|132.38|133.76|132.36|133.78|132.38|133.76|132.36|2
1653467250000|2022-05-25 08:27:30|133.78|132.38|133.78|132.38|133.78|132.38|133.78|132.38|1
1653467260000|2022-05-25 08:27:40|133.76|132.36|133.76|132.36|133.76|132.36|133.76|132.36|1
1653467270000|2022-05-25 08:27:50|133.79|132.39|133.78|132.38|133.79|132.39|133.78|132.38|2
1653467280000|2022-05-25 08:28:00|133.79|132.39|133.79|132.39|133.79|132.39|133.75|132.35|4
1653467290000|2022-05-25 08:28:10|133.78|132.38|133.78|132.38|133.79|132.39|133.78|132.38|3
1653467300000|2022-05-25 08:28:20|133.76|132.36|133.8|132.4|133.8|132.4|133.76|132.36|4
1653467310000|2022-05-25 08:28:30|133.81|132.41|133.87|132.47|133.87|132.47|133.81|132.41|3
1653467330000|2022-05-25 08:28:50|133.89|132.49|133.88|132.48|133.89|132.49|133.87|132.47|3
1653467340000|2022-05-25 08:29:00|133.87|132.47|133.87|132.47|133.87|132.47|133.87|132.47|1
1653467350000|2022-05-25 08:29:10|133.88|132.48|133.88|132.48|133.88|132.48|133.88|132.48|1
1653467370000|2022-05-25 08:29:30|133.89|132.49|133.89|132.49|133.89|132.49|133.89|132.49|1
1653467380000|2022-05-25 08:29:40|133.88|132.48|133.89|132.49|133.89|132.49|133.88|132.48|4
1653467390000|2022-05-25 08:29:50|133.88|132.48|133.88|132.48|133.88|132.48|133.88|132.48|1
1653467400000|2022-05-25 08:30:00|133.89|132.49|133.89|132.49|133.96|132.56|133.89|132.49|9
1653467410000|2022-05-25 08:30:10|133.88|132.48|133.92|132.52|133.92|132.52|133.88|132.48|3
1653467420000|2022-05-25 08:30:20|133.93|132.53|133.94|132.54|133.95|132.55|133.93|132.53|4
1653467430000|2022-05-25 08:30:30|133.96|132.56|133.95|132.55|133.96|132.56|133.95|132.55|2
1653467440000|2022-05-25 08:30:40|133.96|132.56|133.96|132.56|133.96|132.56|133.96|132.56|1
1653467450000|2022-05-25 08:30:50|133.97|132.57|133.79|132.39|133.97|132.57|133.79|132.39|12
1653467460000|2022-05-25 08:31:00|133.77|132.37|133.37|131.97|133.77|132.37|133.37|131.97|17
1653467470000|2022-05-25 08:31:10|133.36|131.96|133.45|132.05|133.48|132.08|133.17|131.77|22
1653467480000|2022-05-25 08:31:20|133.53|132.13|133.52|132.12|133.64|132.24|133.44|132.04|20
1653467490000|2022-05-25 08:31:30|133.56|132.16|133.99|132.59|134.19|132.79|133.56|132.16|28
1653467500000|2022-05-25 08:31:40|134.04|132.64|133.87|132.47|134.05|132.65|133.87|132.47|12
1653467510000|2022-05-25 08:31:50|133.84|132.44|133.83|132.43|134|132.6|133.83|132.43|9
1653467520000|2022-05-25 08:32:00|133.82|132.42|133.76|132.36|133.82|132.42|133.76|132.36|6
1653467530000|2022-05-25 08:32:10|133.75|132.35|133.77|132.37|133.77|132.37|133.75|132.35|3
1653467540000|2022-05-25 08:32:20|133.78|132.38|133.78|132.38|133.78|132.38|133.78|132.38|1
1653467550000|2022-05-25 08:32:30|133.77|132.37|134.02|132.62|134.02|132.62|133.77|132.37|8
1653467560000|2022-05-25 08:32:40|134.03|132.63|134.25|132.85|134.25|132.85|134.03|132.63|8
1653467570000|2022-05-25 08:32:50|134.29|132.89|134.34|132.94|134.34|132.94|134.29|132.89|3
1653467580000|2022-05-25 08:33:00|134.35|132.95|134.53|133.13|134.62|133.22|134.35|132.95|17
1653467590000|2022-05-25 08:33:10|134.58|133.18|134.86|133.46|134.86|133.46|134.58|133.18|12
1653467600000|2022-05-25 08:33:20|134.82|133.42|134.91|133.51|134.95|133.55|134.78|133.38|20
1653467610000|2022-05-25 08:33:30|134.92|133.52|134.22|132.82|134.95|133.55|134.22|132.82|28
1653467620000|2022-05-25 08:33:40|134.2|132.8|134.24|132.84|134.41|133.01|134.17|132.77|26
1653467630000|2022-05-25 08:33:50|134.29|132.89|134.52|133.12|134.52|133.12|134.29|132.89|13
1653467640000|2022-05-25 08:34:00|134.51|133.11|134.17|132.77|134.52|133.12|134.17|132.77|16
1653467650000|2022-05-25 08:34:10|134.16|132.76|134.16|132.76|134.16|132.76|133.99|132.59|19
1653467660000|2022-05-25 08:34:20|134.17|132.77|134.08|132.68|134.24|132.84|134.04|132.64|14
1653467670000|2022-05-25 08:34:30|134.07|132.67|134.06|132.66|134.09|132.69|134.02|132.62|10
1653467680000|2022-05-25 08:34:40|134.07|132.67|134.17|132.77|134.17|132.77|134.06|132.66|9
1653467690000|2022-05-25 08:34:50|134.18|132.78|134.28|132.88|134.28|132.88|134.18|132.78|8
1653467700000|2022-05-25 08:35:00|134.27|132.87|134.06|132.66|134.32|132.92|134.05|132.65|14
1653467710000|2022-05-25 08:35:10|134.07|132.67|134.16|132.76|134.16|132.76|134.07|132.67|4
1653467720000|2022-05-25 08:35:20|134.15|132.75|134.15|132.75|134.16|132.76|134.15|132.75|3
1653467730000|2022-05-25 08:35:30|134.16|132.76|134.09|132.69|134.16|132.76|134.09|132.69|9
1653467740000|2022-05-25 08:35:40|134.08|132.68|133.98|132.58|134.08|132.68|133.98|132.58|9
1653467750000|2022-05-25 08:35:50|133.97|132.57|134.07|132.67|134.07|132.67|133.97|132.57|5
1653467760000|2022-05-25 08:36:00|134.05|132.65|133.97|132.57|134.08|132.68|133.94|132.54|8
1653467770000|2022-05-25 08:36:10|133.96|132.56|133.85|132.45|133.96|132.56|133.85|132.45|8
1653467780000|2022-05-25 08:36:20|133.83|132.43|133.86|132.46|133.88|132.48|133.82|132.42|11
1653467790000|2022-05-25 08:36:30|133.87|132.47|133.86|132.46|133.87|132.47|133.84|132.44|5
1653467800000|2022-05-25 08:36:40|133.85|132.45|133.66|132.26|133.85|132.45|133.65|132.25|17
1653467810000|2022-05-25 08:36:50|133.65|132.25|133.74|132.34|133.74|132.34|133.62|132.22|9
1653467820000|2022-05-25 08:37:00|133.75|132.35|133.73|132.33|133.77|132.37|133.72|132.32|9
1653467830000|2022-05-25 08:37:10|133.72|132.32|133.59|132.19|133.72|132.32|133.57|132.17|10
1653467840000|2022-05-25 08:37:20|133.58|132.18|133.56|132.16|133.58|132.18|133.56|132.16|3
1653467850000|2022-05-25 08:37:30|133.57|132.17|133.59|132.19|133.59|132.19|133.57|132.17|2
1653467860000|2022-05-25 08:37:40|133.62|132.22|133.59|132.19|133.62|132.22|133.59|132.19|3
1653467870000|2022-05-25 08:37:50|133.61|132.21|133.59|132.19|133.61|132.21|133.59|132.19|2
1653467880000|2022-05-25 08:38:00|133.61|132.21|133.56|132.16|133.61|132.21|133.56|132.16|4
1653467910000|2022-05-25 08:38:30|133.58|132.18|133.6|132.2|133.61|132.21|133.58|132.18|4
1653467920000|2022-05-25 08:38:40|133.61|132.21|133.69|132.29|133.69|132.29|133.61|132.21|12
1653467930000|2022-05-25 08:38:50|133.7|132.3|133.69|132.29|133.7|132.3|133.69|132.29|4
1653467950000|2022-05-25 08:39:10|133.7|132.3|133.61|132.21|133.7|132.3|133.61|132.21|4
1653467960000|2022-05-25 08:39:20|133.64|132.24|133.55|132.15|133.64|132.24|133.55|132.15|7
1653467970000|2022-05-25 08:39:30|133.57|132.17|133.58|132.18|133.59|132.19|133.57|132.17|3
1653467990000|2022-05-25 08:39:50|133.59|132.19|133.61|132.21|133.62|132.22|133.59|132.19|4
1653468000000|2022-05-25 08:40:00|133.6|132.2|133.55|132.15|133.6|132.2|133.54|132.14|7
1653468010000|2022-05-25 08:40:10|133.57|132.17|133.54|132.14|133.6|132.2|133.54|132.14|7
1653468020000|2022-05-25 08:40:20|133.55|132.15|133.59|132.19|133.59|132.19|133.55|132.15|4
1653468050000|2022-05-25 08:40:50|133.58|132.18|133.58|132.18|133.58|132.18|133.58|132.18|1
1653468060000|2022-05-25 08:41:00|133.57|132.17|133.49|132.09|133.58|132.18|133.49|132.09|10
1653468070000|2022-05-25 08:41:10|133.48|132.08|133.48|132.08|133.48|132.08|133.48|132.08|1
1653468080000|2022-05-25 08:41:20|133.5|132.1|133.65|132.25|133.65|132.25|133.5|132.1|7
1653468090000|2022-05-25 08:41:30|133.66|132.26|133.83|132.43|133.83|132.43|133.66|132.26|11
1653468110000|2022-05-25 08:41:50|133.88|132.48|133.91|132.51|133.91|132.51|133.83|132.43|5
1653468120000|2022-05-25 08:42:00|133.96|132.56|134.05|132.65|134.05|132.65|133.96|132.56|8
1653468130000|2022-05-25 08:42:10|134.07|132.67|134.01|132.61|134.07|132.67|134.01|132.61|4
1653468140000|2022-05-25 08:42:20|134.02|132.62|134.03|132.63|134.03|132.63|134.02|132.62|4
1653468150000|2022-05-25 08:42:30|134.05|132.65|134.04|132.64|134.05|132.65|134.03|132.63|3
1653468160000|2022-05-25 08:42:40|134.03|132.63|134.03|132.63|134.03|132.63|134.01|132.61|4
1653468170000|2022-05-25 08:42:50|134.02|132.62|133.94|132.54|134.05|132.65|133.93|132.53|7
1653468180000|2022-05-25 08:43:00|133.95|132.55|134.1|132.7|134.1|132.7|133.94|132.54|11
1653468190000|2022-05-25 08:43:10|134.13|132.73|134.12|132.72|134.13|132.73|134.11|132.71|3
1653468200000|2022-05-25 08:43:20|134.13|132.73|134.12|132.72|134.13|132.73|134.12|132.72|4
1653468210000|2022-05-25 08:43:30|134.11|132.71|134.11|132.71|134.15|132.75|134.11|132.71|5
1653468220000|2022-05-25 08:43:40|134.12|132.72|134.12|132.72|134.12|132.72|134.11|132.71|3
1653468230000|2022-05-25 08:43:50|134.13|132.73|134.13|132.73|134.13|132.73|134.13|132.73|1
1653468240000|2022-05-25 08:44:00|134.12|132.72|134.13|132.73|134.13|132.73|134.12|132.72|2
1653468250000|2022-05-25 08:44:10|134.12|132.72|134.04|132.64|134.12|132.72|134.04|132.64|6
1653468270000|2022-05-25 08:44:30|134.03|132.63|134.09|132.69|134.09|132.69|134.03|132.63|6
1653468280000|2022-05-25 08:44:40|134.11|132.71|134.11|132.71|134.11|132.71|134.1|132.7|3
1653468300000|2022-05-25 08:45:00|134.13|132.73|134.13|132.73|134.13|132.73|134.13|132.73|1
1653468310000|2022-05-25 08:45:10|134.11|132.71|134.12|132.72|134.12|132.72|134.11|132.71|2
1653468320000|2022-05-25 08:45:20|134.13|132.73|134.13|132.73|134.13|132.73|134.13|132.73|1
1653468330000|2022-05-25 08:45:30|134.14|132.74|134.13|132.73|134.14|132.74|134.13|132.73|2
1653468350000|2022-05-25 08:45:50|134.12|132.72|134.14|132.74|134.14|132.74|134.12|132.72|2
1653468370000|2022-05-25 08:46:10|134.12|132.72|134.13|132.73|134.14|132.74|134.12|132.72|3
1653468380000|2022-05-25 08:46:20|134.12|132.72|134.04|132.64|134.12|132.72|134.04|132.64|4
1653468390000|2022-05-25 08:46:30|134.05|132.65|133.93|132.53|134.05|132.65|133.92|132.52|10
1653468400000|2022-05-25 08:46:40|133.94|132.54|133.92|132.52|133.95|132.55|133.9|132.5|9
1653468410000|2022-05-25 08:46:50|133.91|132.51|133.87|132.47|133.91|132.51|133.83|132.43|7
1653468420000|2022-05-25 08:47:00|133.88|132.48|133.75|132.35|133.88|132.48|133.75|132.35|12
1653468430000|2022-05-25 08:47:10|133.66|132.26|133.61|132.21|133.66|132.26|133.55|132.15|11
1653468440000|2022-05-25 08:47:20|133.62|132.22|133.71|132.31|133.71|132.31|133.61|132.21|5
1653468450000|2022-05-25 08:47:30|133.72|132.32|134.04|132.64|134.04|132.64|133.72|132.32|13
1653468460000|2022-05-25 08:47:40|134.05|132.65|134.02|132.62|134.05|132.65|134.02|132.62|2
1653468470000|2022-05-25 08:47:50|134.03|132.63|134.04|132.64|134.04|132.64|134.02|132.62|4
1653468480000|2022-05-25 08:48:00|134.06|132.66|134.13|132.73|134.14|132.74|134.06|132.66|13
1653468490000|2022-05-25 08:48:10|134.14|132.74|134.14|132.74|134.21|132.81|134.14|132.74|13
1653468500000|2022-05-25 08:48:20|134.15|132.75|134.35|132.95|134.35|132.95|134.15|132.75|13
1653468510000|2022-05-25 08:48:30|134.39|132.99|134.38|132.98|134.44|133.04|134.38|132.98|8
1653468520000|2022-05-25 08:48:40|134.36|132.96|134.45|133.05|134.46|133.06|134.35|132.95|11
1653468530000|2022-05-25 08:48:50|134.44|133.04|134.41|133.01|134.44|133.04|134.41|133.01|2
1653468540000|2022-05-25 08:49:00|134.42|133.02|134.43|133.03|134.43|133.03|134.41|133.01|4
1653468550000|2022-05-25 08:49:10|134.44|133.04|134.44|133.04|134.44|133.04|134.43|133.03|3
1653468560000|2022-05-25 08:49:20|134.45|133.05|134.52|133.12|134.53|133.13|134.45|133.05|5
1653468570000|2022-05-25 08:49:30|134.51|133.11|134.45|133.05|134.51|133.11|134.45|133.05|5
1653468580000|2022-05-25 08:49:40|134.44|133.04|134.46|133.06|134.48|133.08|134.44|133.04|4
1653468590000|2022-05-25 08:49:50|134.49|133.09|134.5|133.1|134.5|133.1|134.49|133.09|2
1653468600000|2022-05-25 08:50:00|134.53|133.13|134.54|133.14|134.54|133.14|134.52|133.12|4
1653468610000|2022-05-25 08:50:10|134.53|133.13|134.44|133.04|134.53|133.13|134.44|133.04|7
1653468620000|2022-05-25 08:50:20|134.45|133.05|134.45|133.05|134.45|133.05|134.45|133.05|1
1653468630000|2022-05-25 08:50:30|134.46|133.06|134.63|133.23|134.63|133.23|134.46|133.06|9
1653468640000|2022-05-25 08:50:40|134.65|133.25|134.45|133.05|134.65|133.25|134.45|133.05|14
1653468650000|2022-05-25 08:50:50|134.46|133.06|134.56|133.16|134.56|133.16|134.45|133.05|9
1653468660000|2022-05-25 08:51:00|134.55|133.15|134.47|133.07|134.55|133.15|134.47|133.07|6
1653468670000|2022-05-25 08:51:10|134.46|133.06|134.47|133.07|134.47|133.07|134.46|133.06|2
1653468680000|2022-05-25 08:51:20|134.46|133.06|134.45|133.05|134.47|133.07|134.45|133.05|5
1653468690000|2022-05-25 08:51:30|134.46|133.06|134.46|133.06|134.46|133.06|134.46|133.06|1
1653468700000|2022-05-25 08:51:40|134.51|133.11|134.54|133.14|134.54|133.14|134.47|133.07|10
1653468710000|2022-05-25 08:51:50|134.55|133.15|134.56|133.16|134.56|133.16|134.55|133.15|2
1653468720000|2022-05-25 08:52:00|134.54|133.14|134.54|133.14|134.54|133.14|134.49|133.09|9
1653468730000|2022-05-25 08:52:10|134.49|133.09|134.48|133.08|134.49|133.09|134.47|133.07|5
1653468740000|2022-05-25 08:52:20|134.47|133.07|134.55|133.15|134.55|133.15|134.47|133.07|11
1653468750000|2022-05-25 08:52:30|134.54|133.14|134.53|133.13|134.55|133.15|134.53|133.13|6
1653468760000|2022-05-25 08:52:40|134.48|133.08|134.48|133.08|134.48|133.08|134.46|133.06|5
1653468770000|2022-05-25 08:52:50|134.47|133.07|134.49|133.09|134.49|133.09|134.46|133.06|5
1653468780000|2022-05-25 08:53:00|134.5|133.1|134.53|133.13|134.54|133.14|134.5|133.1|8
1653468790000|2022-05-25 08:53:10|134.54|133.14|134.57|133.17|134.64|133.24|134.53|133.13|12
1653468800000|2022-05-25 08:53:20|134.56|133.16|134.65|133.25|134.68|133.28|134.56|133.16|10
1653468810000|2022-05-25 08:53:30|134.64|133.24|134.62|133.22|134.65|133.25|134.62|133.22|7
1653468820000|2022-05-25 08:53:40|134.63|133.23|134.59|133.19|134.63|133.23|134.59|133.19|4
1653468830000|2022-05-25 08:53:50|134.55|133.15|134.54|133.14|134.55|133.15|134.53|133.13|7
1653468840000|2022-05-25 08:54:00|134.53|133.13|134.54|133.14|134.54|133.14|134.53|133.13|8
1653468850000|2022-05-25 08:54:10|134.55|133.15|134.55|133.15|134.55|133.15|134.54|133.14|11
1653468860000|2022-05-25 08:54:20|134.58|133.18|134.55|133.15|134.62|133.22|134.55|133.15|13
1653468870000|2022-05-25 08:54:30|134.53|133.13|134.42|133.02|134.53|133.13|134.38|132.98|12
1653468880000|2022-05-25 08:54:40|134.43|133.03|134.42|133.02|134.44|133.04|134.42|133.02|4
1653468890000|2022-05-25 08:54:50|134.43|133.03|134.35|132.95|134.43|133.03|134.35|132.95|5
1653468900000|2022-05-25 08:55:00|134.34|132.94|134.27|132.87|134.34|132.94|134.23|132.83|9
1653468910000|2022-05-25 08:55:10|134.28|132.88|134.43|133.03|134.43|133.03|134.28|132.88|21
1653468920000|2022-05-25 08:55:20|134.42|133.02|134.42|133.02|134.43|133.03|134.42|133.02|3
1653468930000|2022-05-25 08:55:30|134.43|133.03|134.42|133.02|134.43|133.03|134.42|133.02|4
1653468940000|2022-05-25 08:55:40|134.43|133.03|134.43|133.03|134.43|133.03|134.42|133.02|3
1653468950000|2022-05-25 08:55:50|134.42|133.02|134.43|133.03|134.43|133.03|134.42|133.02|2
1653468960000|2022-05-25 08:56:00|134.44|133.04|134.52|133.12|134.65|133.25|134.42|133.02|12
1653468970000|2022-05-25 08:56:10|134.53|133.13|134.56|133.16|134.61|133.21|134.52|133.12|7
1653468980000|2022-05-25 08:56:20|134.52|133.12|134.84|133.44|134.84|133.44|134.37|132.97|21
1653468990000|2022-05-25 08:56:30|134.81|133.41|134.71|133.31|134.83|133.43|134.7|133.3|18
1653469000000|2022-05-25 08:56:40|134.72|133.32|134.72|133.32|134.72|133.32|134.7|133.3|24
1653469010000|2022-05-25 08:56:50|134.73|133.33|134.74|133.34|134.74|133.34|134.73|133.33|2
1653469030000|2022-05-25 08:57:10|134.71|133.31|134.66|133.26|134.71|133.31|134.66|133.26|3
1653469040000|2022-05-25 08:57:20|134.62|133.22|134.61|133.21|134.63|133.23|134.61|133.21|8
1653469050000|2022-05-25 08:57:30|134.62|133.22|134.61|133.21|134.62|133.22|134.61|133.21|6
1653469060000|2022-05-25 08:57:40|134.62|133.22|134.61|133.21|134.62|133.22|134.61|133.21|6
1653469070000|2022-05-25 08:57:50|134.62|133.22|134.72|133.32|134.72|133.32|134.54|133.14|10
1653469080000|2022-05-25 08:58:00|134.82|133.42|134.75|133.35|134.85|133.45|134.74|133.34|12
1653469090000|2022-05-25 08:58:10|135|133.6|135.04|133.64|135.05|133.65|134.94|133.54|10
1653469100000|2022-05-25 08:58:20|135.05|133.65|135.08|133.68|135.11|133.71|135.05|133.65|6
1653469110000|2022-05-25 08:58:30|135.11|133.71|135.08|133.68|135.13|133.73|135.07|133.67|7
1653469120000|2022-05-25 08:58:40|135.11|133.71|135.17|133.77|135.17|133.77|135.11|133.71|4
1653469130000|2022-05-25 08:58:50|135.16|133.76|135.35|133.95|135.36|133.96|135.16|133.76|13
1653469140000|2022-05-25 08:59:00|135.36|133.96|135.25|133.85|135.43|134.03|135.24|133.84|14
1653469150000|2022-05-25 08:59:10|135.27|133.87|135.51|134.11|135.51|134.11|135.27|133.87|7
1653469160000|2022-05-25 08:59:20|135.52|134.12|135.44|134.04|135.6|134.2|135.44|134.04|15
1653469170000|2022-05-25 08:59:30|135.45|134.05|135.35|133.95|135.45|134.05|135.35|133.95|9
1653469180000|2022-05-25 08:59:40|135.33|133.93|134.89|133.49|135.33|133.93|134.84|133.44|17
1653469190000|2022-05-25 08:59:50|134.93|133.53|135.06|133.66|135.06|133.66|134.93|133.53|10
1653469200000|2022-05-25 09:00:00|135.07|133.67|134.93|133.53|135.07|133.67|134.93|133.53|3
1653469210000|2022-05-25 09:00:10|134.88|133.48|135.05|133.65|135.05|133.65|134.87|133.47|18
1653469220000|2022-05-25 09:00:20|135.04|133.64|135.01|133.61|135.04|133.64|134.98|133.58|4
1653469230000|2022-05-25 09:00:30|134.98|133.58|134.92|133.52|134.98|133.58|134.92|133.52|5
1653469240000|2022-05-25 09:00:40|134.9|133.5|134.87|133.47|134.92|133.52|134.87|133.47|5
1653469250000|2022-05-25 09:00:50|134.86|133.46|134.64|133.24|134.86|133.46|134.64|133.24|13
1653469260000|2022-05-25 09:01:00|134.58|133.18|134.58|133.18|134.58|133.18|134.55|133.15|5
1653469270000|2022-05-25 09:01:10|134.56|133.16|134.46|133.06|134.56|133.16|134.46|133.06|7
1653469280000|2022-05-25 09:01:20|134.47|133.07|134.54|133.14|134.56|133.16|134.47|133.07|9
1653469290000|2022-05-25 09:01:30|134.55|133.15|134.55|133.15|134.55|133.15|134.55|133.15|1
1653469310000|2022-05-25 09:01:50|134.54|133.14|134.52|133.12|134.54|133.14|134.52|133.12|3
1653469320000|2022-05-25 09:02:00|134.51|133.11|134.47|133.07|134.51|133.11|134.47|133.07|6
1653469330000|2022-05-25 09:02:10|134.46|133.06|134.48|133.08|134.48|133.08|134.46|133.06|3
1653469350000|2022-05-25 09:02:30|134.47|133.07|134.48|133.08|134.48|133.08|134.47|133.07|2
1653469360000|2022-05-25 09:02:40|134.46|133.06|134.44|133.04|134.46|133.06|134.43|133.03|6
1653469370000|2022-05-25 09:02:50|134.42|133.02|134.44|133.04|134.45|133.05|134.42|133.02|3
1653469400000|2022-05-25 09:03:20|134.45|133.05|134.44|133.04|134.45|133.05|134.44|133.04|4
1653469410000|2022-05-25 09:03:30|134.43|133.03|134.45|133.05|134.46|133.06|134.43|133.03|5
1653469420000|2022-05-25 09:03:40|134.46|133.06|134.52|133.12|134.52|133.12|134.46|133.06|4
1653469430000|2022-05-25 09:03:50|134.53|133.13|134.54|133.14|134.54|133.14|134.53|133.13|2
1653469440000|2022-05-25 09:04:00|134.53|133.13|134.65|133.25|134.65|133.25|134.53|133.13|8
1653469450000|2022-05-25 09:04:10|134.67|133.27|134.71|133.31|134.72|133.32|134.67|133.27|3
1653469460000|2022-05-25 09:04:20|134.7|133.3|134.65|133.25|134.7|133.3|134.65|133.25|6
1653469480000|2022-05-25 09:04:40|134.64|133.24|134.64|133.24|134.64|133.24|134.64|133.24|1
1653469490000|2022-05-25 09:04:50|134.63|133.23|134.55|133.15|134.63|133.23|134.54|133.14|7
1653469500000|2022-05-25 09:05:00|134.56|133.16|134.55|133.15|134.56|133.16|134.55|133.15|2
1653469510000|2022-05-25 09:05:10|134.56|133.16|134.55|133.15|134.56|133.16|134.55|133.15|2
1653469520000|2022-05-25 09:05:20|134.54|133.14|134.56|133.16|134.56|133.16|134.54|133.14|2
1653469530000|2022-05-25 09:05:30|134.58|133.18|134.72|133.32|134.72|133.32|134.56|133.16|10
1653469540000|2022-05-25 09:05:40|134.74|133.34|134.74|133.34|134.75|133.35|134.74|133.34|3
1653469550000|2022-05-25 09:05:50|134.73|133.33|135.02|133.62|135.07|133.67|134.73|133.33|13
1653469560000|2022-05-25 09:06:00|135.01|133.61|135.08|133.68|135.08|133.68|134.97|133.57|10
1653469570000|2022-05-25 09:06:10|135.23|133.83|135.21|133.81|135.23|133.83|135.14|133.74|15
1653469580000|2022-05-25 09:06:20|135.25|133.85|135.31|133.91|135.31|133.91|135.25|133.85|8
1653469590000|2022-05-25 09:06:30|135.29|133.89|135.19|133.79|135.33|133.93|135.19|133.79|18
1653469600000|2022-05-25 09:06:40|135.25|133.85|135.33|133.93|135.33|133.93|135.22|133.82|8
1653469610000|2022-05-25 09:06:50|135.25|133.85|135.35|133.95|135.39|133.99|135.23|133.83|14
1653469620000|2022-05-25 09:07:00|135.34|133.94|135.35|133.95|135.37|133.97|135.32|133.92|15
1653469630000|2022-05-25 09:07:10|135.34|133.94|135.39|133.99|135.39|133.99|135.32|133.92|11
1653469640000|2022-05-25 09:07:20|135.41|134.01|135.34|133.94|135.41|134.01|135.34|133.94|5
1653469650000|2022-05-25 09:07:30|135.33|133.93|135.35|133.95|135.35|133.95|135.33|133.93|5
1653469660000|2022-05-25 09:07:40|135.33|133.93|134.95|133.55|135.33|133.93|134.95|133.55|22
1653469670000|2022-05-25 09:07:50|134.96|133.56|134.87|133.47|134.96|133.56|134.87|133.47|2
1653469680000|2022-05-25 09:08:00|134.86|133.46|134.76|133.36|134.87|133.47|134.75|133.35|9
1653469690000|2022-05-25 09:08:10|134.72|133.32|134.75|133.35|134.77|133.37|134.72|133.32|6
1653469700000|2022-05-25 09:08:20|134.74|133.34|134.74|133.34|134.74|133.34|134.74|133.34|1
1653469710000|2022-05-25 09:08:30|134.73|133.33|134.63|133.23|134.73|133.33|134.61|133.21|9
1653469720000|2022-05-25 09:08:40|134.66|133.26|134.71|133.31|134.71|133.31|134.65|133.25|5
1653469730000|2022-05-25 09:08:50|134.69|133.29|134.61|133.21|134.69|133.29|134.6|133.2|9
1653469740000|2022-05-25 09:09:00|134.59|133.19|134.49|133.09|134.59|133.19|134.49|133.09|7
1653469750000|2022-05-25 09:09:10|134.46|133.06|134.46|133.06|134.47|133.07|134.46|133.06|3
1653469760000|2022-05-25 09:09:20|134.45|133.05|134.39|132.99|134.45|133.05|134.35|132.95|7
1653469770000|2022-05-25 09:09:30|134.4|133|134.4|133|134.47|133.07|134.4|133|9
1653469780000|2022-05-25 09:09:40|134.38|132.98|134.26|132.86|134.38|132.98|134.23|132.83|11
1653469790000|2022-05-25 09:09:50|134.25|132.85|134.02|132.62|134.26|132.86|133.98|132.58|18
1653469800000|2022-05-25 09:10:00|134.04|132.64|134.13|132.73|134.31|132.91|134.04|132.64|19
1653469810000|2022-05-25 09:10:10|134.14|132.74|134.12|132.72|134.14|132.74|134.03|132.63|13
1653469820000|2022-05-25 09:10:20|134.13|132.73|134.1|132.7|134.13|132.73|134.1|132.7|3
1653469830000|2022-05-25 09:10:30|134.08|132.68|133.98|132.58|134.08|132.68|133.98|132.58|10
1653469840000|2022-05-25 09:10:40|133.97|132.57|133.86|132.46|133.97|132.57|133.86|132.46|14
1653469850000|2022-05-25 09:10:50|133.83|132.43|133.61|132.21|133.83|132.43|133.57|132.17|21
1653469860000|2022-05-25 09:11:00|133.57|132.17|133.89|132.49|133.89|132.49|133.57|132.17|17
1653469870000|2022-05-25 09:11:10|133.91|132.51|133.86|132.46|133.94|132.54|133.86|132.46|11
1653469880000|2022-05-25 09:11:20|133.85|132.45|133.85|132.45|133.86|132.46|133.85|132.45|3
1653469890000|2022-05-25 09:11:30|133.88|132.48|133.86|132.46|133.9|132.5|133.86|132.46|6
1653469900000|2022-05-25 09:11:40|133.85|132.45|134.11|132.71|134.27|132.87|133.85|132.45|15
1653469910000|2022-05-25 09:11:50|134.1|132.7|134.05|132.65|134.1|132.7|134.04|132.64|9
1653469920000|2022-05-25 09:12:00|134.01|132.61|134.15|132.75|134.22|132.82|134.01|132.61|11
1653469930000|2022-05-25 09:12:10|134.12|132.72|134.14|132.74|134.16|132.76|134.12|132.72|8
1653469940000|2022-05-25 09:12:20|134.13|132.73|134.25|132.85|134.25|132.85|134.13|132.73|5
1653469950000|2022-05-25 09:12:30|134.28|132.88|134.24|132.84|134.28|132.88|134.22|132.82|11
1653469960000|2022-05-25 09:12:40|134.25|132.85|134.45|133.05|134.49|133.09|134.25|132.85|19
1653469970000|2022-05-25 09:12:50|134.43|133.03|134.42|133.02|134.45|133.05|134.42|133.02|6
1653469980000|2022-05-25 09:13:00|134.41|133.01|134.33|132.93|134.41|133.01|134.33|132.93|8
1653469990000|2022-05-25 09:13:10|134.31|132.91|134.39|132.99|134.4|133|134.31|132.91|12
1653470000000|2022-05-25 09:13:20|134.4|133|134.34|132.94|134.44|133.04|134.33|132.93|8
1653470010000|2022-05-25 09:13:30|134.32|132.92|134.34|132.94|134.34|132.94|134.32|132.92|2
1653470020000|2022-05-25 09:13:40|134.33|132.93|134.28|132.88|134.37|132.97|134.27|132.87|5
1653470030000|2022-05-25 09:13:50|134.27|132.87|134.16|132.76|134.28|132.88|134.15|132.75|7
1653470040000|2022-05-25 09:14:00|134.17|132.77|134.17|132.77|134.17|132.77|134.15|132.75|4
1653470050000|2022-05-25 09:14:10|134.16|132.76|134.16|132.76|134.17|132.77|134.16|132.76|3
1653470060000|2022-05-25 09:14:20|134.17|132.77|134.26|132.86|134.26|132.86|134.16|132.76|8
1653470070000|2022-05-25 09:14:30|134.25|132.85|134.25|132.85|134.25|132.85|134.25|132.85|1
1653470080000|2022-05-25 09:14:40|134.24|132.84|134.17|132.77|134.25|132.85|134.17|132.77|6
1653470090000|2022-05-25 09:14:50|134.16|132.76|134.17|132.77|134.17|132.77|134.16|132.76|2
1653470100000|2022-05-25 09:15:00|134.18|132.78|134.16|132.76|134.18|132.78|134.16|132.76|3
1653470110000|2022-05-25 09:15:10|134.15|132.75|134.15|132.75|134.17|132.77|134.14|132.74|8
1653470120000|2022-05-25 09:15:20|134.16|132.76|134.18|132.78|134.18|132.78|134.16|132.76|3
1653470130000|2022-05-25 09:15:30|134.17|132.77|134.15|132.75|134.17|132.77|134.15|132.75|5
1653470140000|2022-05-25 09:15:40|134.16|132.76|134.14|132.74|134.16|132.76|134.13|132.73|5
1653470150000|2022-05-25 09:15:50|134.13|132.73|134.22|132.82|134.24|132.84|134.13|132.73|10
1653470160000|2022-05-25 09:16:00|134.24|132.84|134.33|132.93|134.34|132.94|134.22|132.82|11
1653470170000|2022-05-25 09:16:10|134.34|132.94|134.34|132.94|134.34|132.94|134.33|132.93|3
1653470180000|2022-05-25 09:16:20|134.33|132.93|134.33|132.93|134.33|132.93|134.33|132.93|1
1653470190000|2022-05-25 09:16:30|134.34|132.94|134.14|132.74|134.34|132.94|134.14|132.74|13
1653470200000|2022-05-25 09:16:40|134.12|132.72|133.95|132.55|134.13|132.73|133.95|132.55|13
1653470210000|2022-05-25 09:16:50|133.94|132.54|133.85|132.45|133.94|132.54|133.82|132.42|12
1653470220000|2022-05-25 09:17:00|133.84|132.44|133.85|132.45|133.85|132.45|133.83|132.43|4
1653470230000|2022-05-25 09:17:10|133.84|132.44|133.98|132.58|133.98|132.58|133.84|132.44|10
1653470240000|2022-05-25 09:17:20|134.01|132.61|134.11|132.71|134.15|132.75|134.01|132.61|5
1653470250000|2022-05-25 09:17:30|134.15|132.75|134.2|132.8|134.2|132.8|134.11|132.71|10
1653470260000|2022-05-25 09:17:40|134.21|132.81|134.15|132.75|134.21|132.81|134.13|132.73|6
1653470270000|2022-05-25 09:17:50|134.14|132.74|134.14|132.74|134.14|132.74|134.13|132.73|5
1653470280000|2022-05-25 09:18:00|134.13|132.73|134.21|132.81|134.22|132.82|134.11|132.71|10
1653470290000|2022-05-25 09:18:10|134.2|132.8|134.21|132.81|134.24|132.84|134.18|132.78|10
1653470300000|2022-05-25 09:18:20|134.19|132.79|134.21|132.81|134.21|132.81|134.19|132.79|3
1653470310000|2022-05-25 09:18:30|134.19|132.79|134.21|132.81|134.21|132.81|134.19|132.79|2
1653470320000|2022-05-25 09:18:40|134.22|132.82|134.22|132.82|134.23|132.83|134.2|132.8|7
1653470330000|2022-05-25 09:18:50|134.23|132.83|134.24|132.84|134.24|132.84|134.22|132.82|4
1653470340000|2022-05-25 09:19:00|134.23|132.83|134.23|132.83|134.24|132.84|134.23|132.83|5
1653470350000|2022-05-25 09:19:10|134.24|132.84|134.23|132.83|134.33|132.93|134.23|132.83|12
1653470360000|2022-05-25 09:19:20|134.22|132.82|134.22|132.82|134.22|132.82|134.21|132.81|3
1653470370000|2022-05-25 09:19:30|134.2|132.8|134.16|132.76|134.21|132.81|134.16|132.76|5
1653470380000|2022-05-25 09:19:40|134.15|132.75|134.1|132.7|134.15|132.75|134.06|132.66|10
1653470390000|2022-05-25 09:19:50|134.11|132.71|134.05|132.65|134.11|132.71|134.05|132.65|7
1653470400000|2022-05-25 09:20:00|134.06|132.66|134.14|132.74|134.14|132.74|134.05|132.65|11
1653470410000|2022-05-25 09:20:10|134.13|132.73|134.21|132.81|134.21|132.81|134.13|132.73|6
1653470420000|2022-05-25 09:20:20|134.2|132.8|134.19|132.79|134.21|132.81|134.19|132.79|3
1653470430000|2022-05-25 09:20:30|134.2|132.8|134.2|132.8|134.2|132.8|134.19|132.79|3
1653470440000|2022-05-25 09:20:40|134.21|132.81|134.14|132.74|134.21|132.81|134.14|132.74|5
1653470460000|2022-05-25 09:21:00|134.13|132.73|134.14|132.74|134.14|132.74|134.13|132.73|4
1653470470000|2022-05-25 09:21:10|134.15|132.75|134.2|132.8|134.2|132.8|134.15|132.75|2
1653470480000|2022-05-25 09:21:20|134.22|132.82|134.21|132.81|134.22|132.82|134.21|132.81|2
1653470490000|2022-05-25 09:21:30|134.22|132.82|134.23|132.83|134.24|132.84|134.22|132.82|4
1653470500000|2022-05-25 09:21:40|134.24|132.84|134.12|132.72|134.24|132.84|134.12|132.72|8
1653470510000|2022-05-25 09:21:50|134.1|132.7|134.1|132.7|134.1|132.7|134.04|132.64|8
1653470520000|2022-05-25 09:22:00|134.13|132.73|134.12|132.72|134.13|132.73|134.1|132.7|9
1653470530000|2022-05-25 09:22:10|134.08|132.68|134.04|132.64|134.08|132.68|134.04|132.64|4
1653470540000|2022-05-25 09:22:20|134.03|132.63|134.03|132.63|134.03|132.63|134.03|132.63|1
1653470550000|2022-05-25 09:22:30|134|132.6|133.93|132.53|134.01|132.61|133.92|132.52|8
1653470560000|2022-05-25 09:22:40|133.92|132.52|133.92|132.52|133.92|132.52|133.91|132.51|3
1653470570000|2022-05-25 09:22:50|133.91|132.51|133.94|132.54|133.94|132.54|133.91|132.51|4
1653470580000|2022-05-25 09:23:00|133.95|132.55|134.02|132.62|134.04|132.64|133.95|132.55|10
1653470590000|2022-05-25 09:23:10|134.03|132.63|134.03|132.63|134.03|132.63|134.03|132.63|1
1653470600000|2022-05-25 09:23:20|134.02|132.62|134.03|132.63|134.03|132.63|134.02|132.62|2
1653470610000|2022-05-25 09:23:30|134.04|132.64|134.04|132.64|134.04|132.64|134.04|132.64|1
1653470620000|2022-05-25 09:23:40|134.03|132.63|134.01|132.61|134.04|132.64|134.01|132.61|15
1653470630000|2022-05-25 09:23:50|134.03|132.63|134.03|132.63|134.04|132.64|134.03|132.63|13
1653470640000|2022-05-25 09:24:00|134.02|132.62|134.04|132.64|134.04|132.64|134.01|132.61|7
1653470650000|2022-05-25 09:24:10|134.03|132.63|133.95|132.55|134.03|132.63|133.95|132.55|8
1653470670000|2022-05-25 09:24:30|134.04|132.64|134.04|132.64|134.04|132.64|134.01|132.61|7
1653470680000|2022-05-25 09:24:40|134.03|132.63|134.04|132.64|134.04|132.64|134.03|132.63|2
1653470690000|2022-05-25 09:24:50|134.03|132.63|134.04|132.64|134.04|132.64|134.03|132.63|2
1653470700000|2022-05-25 09:25:00|134.03|132.63|134.03|132.63|134.04|132.64|134.02|132.62|7
1653470720000|2022-05-25 09:25:20|134.04|132.64|134.04|132.64|134.04|132.64|134.04|132.64|1
1653470730000|2022-05-25 09:25:30|134.03|132.63|134.03|132.63|134.03|132.63|134.03|132.63|1
1653470740000|2022-05-25 09:25:40|134.05|132.65|134.05|132.65|134.05|132.65|134.05|132.65|1
1653470750000|2022-05-25 09:25:50|134.04|132.64|133.97|132.57|134.04|132.64|133.97|132.57|3
1653470760000|2022-05-25 09:26:00|133.96|132.56|133.93|132.53|133.96|132.56|133.93|132.53|4
1653470770000|2022-05-25 09:26:10|133.94|132.54|133.86|132.46|133.94|132.54|133.85|132.45|9
1653470780000|2022-05-25 09:26:20|133.85|132.45|133.84|132.44|133.85|132.45|133.84|132.44|4
1653470790000|2022-05-25 09:26:30|133.85|132.45|133.85|132.45|133.85|132.45|133.85|132.45|1
1653470800000|2022-05-25 09:26:40|133.84|132.44|134.01|132.61|134.01|132.61|133.84|132.44|10
1653470810000|2022-05-25 09:26:50|134.08|132.68|134.1|132.7|134.1|132.7|134.04|132.64|11
1653470820000|2022-05-25 09:27:00|134.11|132.71|134.11|132.71|134.11|132.71|134.11|132.71|1
1653470830000|2022-05-25 09:27:10|134.1|132.7|134.2|132.8|134.22|132.82|134.1|132.7|7
1653470840000|2022-05-25 09:27:20|134.19|132.79|134.12|132.72|134.19|132.79|134.11|132.71|8
1653470850000|2022-05-25 09:27:30|134.13|132.73|134.09|132.69|134.15|132.75|134.09|132.69|10
1653470860000|2022-05-25 09:27:40|134.08|132.68|134.03|132.63|134.08|132.68|134|132.6|14
1653470870000|2022-05-25 09:27:50|134.04|132.64|134.03|132.63|134.04|132.64|134.01|132.61|7
1653470880000|2022-05-25 09:28:00|134.02|132.62|134.04|132.64|134.04|132.64|134.02|132.62|3
1653470890000|2022-05-25 09:28:10|134.01|132.61|133.94|132.54|134.01|132.61|133.94|132.54|8
1653470900000|2022-05-25 09:28:20|133.93|132.53|133.94|132.54|133.94|132.54|133.93|132.53|4
1653470910000|2022-05-25 09:28:30|133.95|132.55|133.95|132.55|133.95|132.55|133.95|132.55|1
1653470920000|2022-05-25 09:28:40|133.96|132.56|134.03|132.63|134.04|132.64|133.96|132.56|5
1653470930000|2022-05-25 09:28:50|134.04|132.64|134.02|132.62|134.04|132.64|134.02|132.62|3
1653470940000|2022-05-25 09:29:00|134.03|132.63|134.03|132.63|134.03|132.63|134.02|132.62|3
1653470950000|2022-05-25 09:29:10|134.02|132.62|133.93|132.53|134.03|132.63|133.93|132.53|13
1653470960000|2022-05-25 09:29:20|133.92|132.52|133.93|132.53|133.93|132.53|133.92|132.52|4
1653470970000|2022-05-25 09:29:30|133.94|132.54|133.95|132.55|133.96|132.56|133.93|132.53|5
1653470980000|2022-05-25 09:29:40|133.94|132.54|133.87|132.47|133.94|132.54|133.87|132.47|7
1653470990000|2022-05-25 09:29:50|133.86|132.46|133.85|132.45|133.86|132.46|133.85|132.45|2
1653471000000|2022-05-25 09:30:00|133.86|132.46|133.91|132.51|133.91|132.51|133.86|132.46|6
1653471010000|2022-05-25 09:30:10|133.94|132.54|133.81|132.41|133.94|132.54|133.81|132.41|11
1653471020000|2022-05-25 09:30:20|133.8|132.4|133.48|132.08|133.8|132.4|133.48|132.08|16
1653471030000|2022-05-25 09:30:30|133.45|132.05|133.48|132.08|133.51|132.11|133.43|132.03|8
1653471040000|2022-05-25 09:30:40|133.49|132.09|133.58|132.18|133.58|132.18|133.49|132.09|3
1653471050000|2022-05-25 09:30:50|133.59|132.19|133.58|132.18|133.61|132.21|133.57|132.17|9
1653471060000|2022-05-25 09:31:00|133.57|132.17|133.5|132.1|133.57|132.17|133.5|132.1|6
1653471070000|2022-05-25 09:31:10|133.47|132.07|133.46|132.06|133.47|132.07|133.46|132.06|2
1653471080000|2022-05-25 09:31:20|133.45|132.05|133.6|132.2|133.6|132.2|133.45|132.05|14
1653471090000|2022-05-25 09:31:30|133.62|132.22|133.57|132.17|133.63|132.23|133.57|132.17|9
1653471110000|2022-05-25 09:31:50|133.58|132.18|133.56|132.16|133.58|132.18|133.56|132.16|7
1653471120000|2022-05-25 09:32:00|133.57|132.17|133.58|132.18|133.58|132.18|133.57|132.17|6
1653471130000|2022-05-25 09:32:10|133.61|132.21|133.65|132.25|133.66|132.26|133.61|132.21|8
1653471140000|2022-05-25 09:32:20|133.66|132.26|133.71|132.31|133.71|132.31|133.66|132.26|5
1653471150000|2022-05-25 09:32:30|133.72|132.32|134.02|132.62|134.02|132.62|133.72|132.32|15
1653471170000|2022-05-25 09:32:50|134.01|132.61|134.02|132.62|134.02|132.62|134.01|132.61|2
1653471180000|2022-05-25 09:33:00|134.01|132.61|134.02|132.62|134.04|132.64|134.01|132.61|16
1653471190000|2022-05-25 09:33:10|134.03|132.63|134.01|132.61|134.03|132.63|134.01|132.61|3
1653471200000|2022-05-25 09:33:20|133.97|132.57|133.95|132.55|133.97|132.57|133.95|132.55|3
1653471210000|2022-05-25 09:33:30|133.96|132.56|133.98|132.58|133.98|132.58|133.96|132.56|2
1653471240000|2022-05-25 09:34:00|133.96|132.56|133.94|132.54|133.96|132.56|133.94|132.54|7
1653471250000|2022-05-25 09:34:10|133.93|132.53|133.97|132.57|133.97|132.57|133.93|132.53|6
1653471270000|2022-05-25 09:34:30|133.98|132.58|134.04|132.64|134.04|132.64|133.98|132.58|5
1653471280000|2022-05-25 09:34:40|134.03|132.63|134.03|132.63|134.03|132.63|134.03|132.63|1
1653471290000|2022-05-25 09:34:50|134.06|132.66|134.05|132.65|134.06|132.66|134.03|132.63|4
1653471300000|2022-05-25 09:35:00|134.04|132.64|134.02|132.62|134.04|132.64|133.99|132.59|8
1653471310000|2022-05-25 09:35:10|134.03|132.63|134.02|132.62|134.03|132.63|134.02|132.62|4
1653471320000|2022-05-25 09:35:20|134.01|132.61|133.99|132.59|134.01|132.61|133.98|132.58|5
1653471330000|2022-05-25 09:35:30|134|132.6|134.03|132.63|134.03|132.63|133.99|132.59|6
1653471340000|2022-05-25 09:35:40|134.06|132.66|134.05|132.65|134.06|132.66|134.03|132.63|3
1653471350000|2022-05-25 09:35:50|134.04|132.64|134.03|132.63|134.04|132.64|134.02|132.62|5
1653471360000|2022-05-25 09:36:00|134.04|132.64|134.03|132.63|134.05|132.65|134.02|132.62|7
1653471370000|2022-05-25 09:36:10|134.04|132.64|134.05|132.65|134.05|132.65|134.04|132.64|2
1653471380000|2022-05-25 09:36:20|134.06|132.66|134.07|132.67|134.08|132.68|134.05|132.65|6
1653471400000|2022-05-25 09:36:40|134.08|132.68|134.07|132.67|134.08|132.68|134.06|132.66|3
1653471410000|2022-05-25 09:36:50|134.06|132.66|134.07|132.67|134.07|132.67|134.06|132.66|2
1653471420000|2022-05-25 09:37:00|134.09|132.69|134.06|132.66|134.09|132.69|134.06|132.66|3
1653471430000|2022-05-25 09:37:10|134.08|132.68|134.13|132.73|134.13|132.73|134.08|132.68|6
1653471440000|2022-05-25 09:37:20|134.14|132.74|134.13|132.73|134.17|132.77|134.12|132.72|14
1653471450000|2022-05-25 09:37:30|134.12|132.72|134.05|132.65|134.12|132.72|134.05|132.65|11
1653471460000|2022-05-25 09:37:40|134.04|132.64|134.1|132.7|134.1|132.7|134.04|132.64|6
1653471480000|2022-05-25 09:38:00|134.12|132.72|134.12|132.72|134.12|132.72|134.12|132.72|1
1653471490000|2022-05-25 09:38:10|134.13|132.73|134.1|132.7|134.13|132.73|134.1|132.7|11
1653471500000|2022-05-25 09:38:20|134.16|132.76|134.19|132.79|134.2|132.8|134.16|132.76|3
1653471540000|2022-05-25 09:39:00|134.23|132.83|134.24|132.84|134.27|132.87|134.23|132.83|3
1653471550000|2022-05-25 09:39:10|134.25|132.85|134.25|132.85|134.25|132.85|134.25|132.85|1
1653471560000|2022-05-25 09:39:20|134.24|132.84|134.24|132.84|134.25|132.85|134.23|132.83|7
1653471580000|2022-05-25 09:39:40|134.23|132.83|134.23|132.83|134.23|132.83|134.23|132.83|1
1653471600000|2022-05-25 09:40:00|134.24|132.84|134.25|132.85|134.25|132.85|134.24|132.84|2
1653471610000|2022-05-25 09:40:10|134.26|132.86|134.22|132.82|134.26|132.86|134.22|132.82|5
1653471620000|2022-05-25 09:40:20|134.23|132.83|134.21|132.81|134.23|132.83|134.21|132.81|6
1653471640000|2022-05-25 09:40:40|134.22|132.82|134.21|132.81|134.22|132.82|134.21|132.81|4
1653471650000|2022-05-25 09:40:50|134.2|132.8|134.18|132.78|134.2|132.8|134.18|132.78|3
1653471660000|2022-05-25 09:41:00|134.19|132.79|134.21|132.81|134.21|132.81|134.18|132.78|8
1653471670000|2022-05-25 09:41:10|134.22|132.82|134.2|132.8|134.22|132.82|134.2|132.8|3
1653471690000|2022-05-25 09:41:30|134.21|132.81|134.11|132.71|134.21|132.81|134.11|132.71|9
1653471700000|2022-05-25 09:41:40|134.12|132.72|134.12|132.72|134.14|132.74|134.11|132.71|24
1653471710000|2022-05-25 09:41:50|134.13|132.73|134.12|132.72|134.13|132.73|134.11|132.71|12
1653471720000|2022-05-25 09:42:00|134.13|132.73|134.22|132.82|134.22|132.82|134.12|132.72|15
1653471730000|2022-05-25 09:42:10|134.19|132.79|134.18|132.78|134.2|132.8|134.18|132.78|8
1653471740000|2022-05-25 09:42:20|134.16|132.76|134.14|132.74|134.16|132.76|134.12|132.72|13
1653471750000|2022-05-25 09:42:30|134.13|132.73|134.14|132.74|134.14|132.74|134.11|132.71|17
1653471760000|2022-05-25 09:42:40|134.13|132.73|134.12|132.72|134.14|132.74|134.12|132.72|12
1653471770000|2022-05-25 09:42:50|134.13|132.73|134.22|132.82|134.22|132.82|134.12|132.72|8
1653471780000|2022-05-25 09:43:00|134.21|132.81|134.15|132.75|134.21|132.81|134.15|132.75|3
1653471790000|2022-05-25 09:43:10|134.13|132.73|134.14|132.74|134.15|132.75|134.13|132.73|4
1653471800000|2022-05-25 09:43:20|134.15|132.75|134.15|132.75|134.15|132.75|134.14|132.74|3
1653471810000|2022-05-25 09:43:30|134.14|132.74|134.14|132.74|134.15|132.75|134.12|132.72|9
1653471820000|2022-05-25 09:43:40|134.19|132.79|134.21|132.81|134.21|132.81|134.19|132.79|3
1653471830000|2022-05-25 09:43:50|134.22|132.82|134.19|132.79|134.22|132.82|134.19|132.79|4
1653471840000|2022-05-25 09:44:00|134.2|132.8|134.12|132.72|134.2|132.8|134.12|132.72|8
1653471850000|2022-05-25 09:44:10|134.13|132.73|134.15|132.75|134.15|132.75|134.13|132.73|21
1653471860000|2022-05-25 09:44:20|134.14|132.74|134.14|132.74|134.15|132.75|134.12|132.72|10
1653471870000|2022-05-25 09:44:30|134.15|132.75|134.15|132.75|134.15|132.75|134.15|132.75|1
1653471900000|2022-05-25 09:45:00|134.22|132.82|134.23|132.83|134.23|132.83|134.22|132.82|4
1653471910000|2022-05-25 09:45:10|134.22|132.82|134.23|132.83|134.24|132.84|134.22|132.82|8
1653471920000|2022-05-25 09:45:20|134.24|132.84|134.29|132.89|134.31|132.91|134.24|132.84|23
1653471930000|2022-05-25 09:45:30|134.3|132.9|134.31|132.91|134.32|132.92|134.28|132.88|17
1653471940000|2022-05-25 09:45:40|134.32|132.92|134.32|132.92|134.33|132.93|134.3|132.9|7
1653471950000|2022-05-25 09:45:50|134.31|132.91|134.24|132.84|134.32|132.92|134.24|132.84|17
1653471960000|2022-05-25 09:46:00|134.25|132.85|134.23|132.83|134.25|132.85|134.22|132.82|27
1653471970000|2022-05-25 09:46:10|134.24|132.84|134.23|132.83|134.24|132.84|134.23|132.83|22
1653471980000|2022-05-25 09:46:20|134.22|132.82|134.23|132.83|134.23|132.83|134.22|132.82|2
1653472010000|2022-05-25 09:46:50|134.24|132.84|134.23|132.83|134.24|132.84|134.23|132.83|10
1653472030000|2022-05-25 09:47:10|134.24|132.84|134.23|132.83|134.24|132.84|134.23|132.83|2
1653472050000|2022-05-25 09:47:30|134.24|132.84|134.23|132.83|134.24|132.84|134.23|132.83|2
1653472080000|2022-05-25 09:48:00|134.24|132.84|134.24|132.84|134.24|132.84|134.24|132.84|1
1653472090000|2022-05-25 09:48:10|134.25|132.85|134.31|132.91|134.32|132.92|134.25|132.85|8
1653472100000|2022-05-25 09:48:20|134.32|132.92|134.32|132.92|134.32|132.92|134.31|132.91|3
1653472110000|2022-05-25 09:48:30|134.31|132.91|134.29|132.89|134.32|132.92|134.29|132.89|4
1653472120000|2022-05-25 09:48:40|134.3|132.9|134.3|132.9|134.3|132.9|134.3|132.9|1
1653472130000|2022-05-25 09:48:50|134.29|132.89|134.3|132.9|134.3|132.9|134.29|132.89|2
1653472140000|2022-05-25 09:49:00|134.33|132.93|134.33|132.93|134.33|132.93|134.33|132.93|1
1653472150000|2022-05-25 09:49:10|134.34|132.94|134.34|132.94|134.34|132.94|134.34|132.94|1
1653472170000|2022-05-25 09:49:30|134.37|132.97|134.43|133.03|134.45|133.05|134.37|132.97|8
1653472180000|2022-05-25 09:49:40|134.41|133.01|134.43|133.03|134.44|133.04|134.41|133.01|13
1653472190000|2022-05-25 09:49:50|134.44|133.04|134.48|133.08|134.48|133.08|134.44|133.04|3
1653472200000|2022-05-25 09:50:00|134.47|133.07|134.45|133.05|134.47|133.07|134.44|133.04|5
1653472210000|2022-05-25 09:50:10|134.44|133.04|134.42|133.02|134.44|133.04|134.4|133|6
1653472220000|2022-05-25 09:50:20|134.4|133|134.42|133.02|134.42|133.02|134.39|132.99|20
1653472230000|2022-05-25 09:50:30|134.41|133.01|134.42|133.02|134.42|133.02|134.41|133.01|2
1653472250000|2022-05-25 09:50:50|134.41|133.01|134.41|133.01|134.41|133.01|134.41|133.01|1
1653472260000|2022-05-25 09:51:00|134.4|133|134.4|133|134.4|133|134.4|133|1
1653472270000|2022-05-25 09:51:10|134.41|133.01|134.43|133.03|134.43|133.03|134.41|133.01|2
1653472290000|2022-05-25 09:51:30|134.42|133.02|134.42|133.02|134.42|133.02|134.42|133.02|1
1653472310000|2022-05-25 09:51:50|134.43|133.03|134.47|133.07|134.49|133.09|134.43|133.03|5
1653472320000|2022-05-25 09:52:00|134.46|133.06|134.46|133.06|134.46|133.06|134.46|133.06|1
1653472330000|2022-05-25 09:52:10|134.47|133.07|134.47|133.07|134.47|133.07|134.47|133.07|1
1653472340000|2022-05-25 09:52:20|134.5|133.1|134.53|133.13|134.53|133.13|134.5|133.1|2
1653472350000|2022-05-25 09:52:30|134.51|133.11|134.56|133.16|134.57|133.17|134.51|133.11|3
1653472380000|2022-05-25 09:53:00|134.59|133.19|134.56|133.16|134.59|133.19|134.56|133.16|4
1653472410000|2022-05-25 09:53:30|134.57|133.17|134.56|133.16|134.57|133.17|134.56|133.16|2
1653472430000|2022-05-25 09:53:50|134.57|133.17|134.59|133.19|134.59|133.19|134.57|133.17|2
1653472450000|2022-05-25 09:54:10|134.57|133.17|134.52|133.12|134.57|133.17|134.5|133.1|6
1653472460000|2022-05-25 09:54:20|134.51|133.11|134.51|133.11|134.51|133.11|134.5|133.1|3
1653472470000|2022-05-25 09:54:30|134.5|133.1|134.51|133.11|134.51|133.11|134.5|133.1|2
1653472480000|2022-05-25 09:54:40|134.52|133.12|134.56|133.16|134.58|133.18|134.52|133.12|26
1653472490000|2022-05-25 09:54:50|134.55|133.15|134.55|133.15|134.57|133.17|134.55|133.15|27
1653472500000|2022-05-25 09:55:00|134.56|133.16|134.56|133.16|134.56|133.16|134.55|133.15|17
1653472510000|2022-05-25 09:55:10|134.57|133.17|134.56|133.16|134.57|133.17|134.56|133.16|10
1653472520000|2022-05-25 09:55:20|134.57|133.17|134.56|133.16|134.57|133.17|134.55|133.15|8
1653472530000|2022-05-25 09:55:30|134.57|133.17|134.57|133.17|134.57|133.17|134.57|133.17|1
1653472550000|2022-05-25 09:55:50|134.56|133.16|134.56|133.16|134.56|133.16|134.56|133.16|1
1653472560000|2022-05-25 09:56:00|134.57|133.17|134.57|133.17|134.57|133.17|134.57|133.17|1
1653472580000|2022-05-25 09:56:20|134.56|133.16|134.57|133.17|134.57|133.17|134.56|133.16|2
1653472590000|2022-05-25 09:56:30|134.58|133.18|134.57|133.17|134.58|133.18|134.57|133.17|4
1653472600000|2022-05-25 09:56:40|134.58|133.18|134.58|133.18|134.58|133.18|134.57|133.17|3
1653472620000|2022-05-25 09:57:00|134.59|133.19|134.58|133.18|134.59|133.19|134.58|133.18|2
1653472640000|2022-05-25 09:57:20|134.57|133.17|134.51|133.11|134.57|133.17|134.49|133.09|11
1653472650000|2022-05-25 09:57:30|134.5|133.1|134.5|133.1|134.51|133.11|134.5|133.1|3
1653472660000|2022-05-25 09:57:40|134.49|133.09|134.49|133.09|134.5|133.1|134.49|133.09|9
1653472670000|2022-05-25 09:57:50|134.5|133.1|134.5|133.1|134.5|133.1|134.49|133.09|3
1653472680000|2022-05-25 09:58:00|134.48|133.08|134.47|133.07|134.48|133.08|134.47|133.07|2
1653472690000|2022-05-25 09:58:10|134.48|133.08|134.48|133.08|134.48|133.08|134.47|133.07|9
1653472700000|2022-05-25 09:58:20|134.47|133.07|134.47|133.07|134.48|133.08|134.47|133.07|9
1653472710000|2022-05-25 09:58:30|134.48|133.08|134.48|133.08|134.48|133.08|134.48|133.08|1
1653472730000|2022-05-25 09:58:50|134.49|133.09|134.52|133.12|134.52|133.12|134.49|133.09|3
1653472740000|2022-05-25 09:59:00|134.51|133.11|134.51|133.11|134.51|133.11|134.51|133.11|1
1653472750000|2022-05-25 09:59:10|134.5|133.1|134.49|133.09|134.5|133.1|134.49|133.09|2
1653472760000|2022-05-25 09:59:20|134.5|133.1|134.51|133.11|134.52|133.12|134.49|133.09|5
1653472770000|2022-05-25 09:59:30|134.5|133.1|134.48|133.08|134.5|133.1|134.48|133.08|5
1653472780000|2022-05-25 09:59:40|134.5|133.1|134.49|133.09|134.5|133.1|134.49|133.09|2
1653472800000|2022-05-25 10:00:00|134.5|133.1|134.42|133.02|134.51|133.11|134.42|133.02|14
1653472810000|2022-05-25 10:00:10|134.41|133.01|134.38|132.98|134.41|133.01|134.38|132.98|3
1653472820000|2022-05-25 10:00:20|134.39|132.99|134.58|133.18|134.58|133.18|134.39|132.99|17
1653472830000|2022-05-25 10:00:30|134.59|133.19|134.61|133.21|134.61|133.21|134.59|133.19|3
1653472840000|2022-05-25 10:00:40|134.6|133.2|134.6|133.2|134.6|133.2|134.59|133.19|3
1653472850000|2022-05-25 10:00:50|134.61|133.21|134.6|133.2|134.61|133.21|134.6|133.2|2
1653472860000|2022-05-25 10:01:00|134.61|133.21|134.6|133.2|134.61|133.21|134.6|133.2|4
1653472870000|2022-05-25 10:01:10|134.61|133.21|134.62|133.22|134.62|133.22|134.61|133.21|2
1653472880000|2022-05-25 10:01:20|134.61|133.21|134.61|133.21|134.61|133.21|134.61|133.21|1
1653472920000|2022-05-25 10:02:00|134.62|133.22|134.7|133.3|134.7|133.3|134.62|133.22|5
1653472980000|2022-05-25 10:03:00|134.71|133.31|134.7|133.3|134.71|133.31|134.7|133.3|2
1653473020000|2022-05-25 10:03:40|134.71|133.31|134.7|133.3|134.71|133.31|134.7|133.3|2
1653473030000|2022-05-25 10:03:50|134.71|133.31|134.71|133.31|134.71|133.31|134.71|133.31|1
1653473040000|2022-05-25 10:04:00|134.72|133.32|134.74|133.34|134.74|133.34|134.72|133.32|3
1653473050000|2022-05-25 10:04:10|134.75|133.35|134.92|133.52|134.94|133.54|134.74|133.34|12
1653473060000|2022-05-25 10:04:20|134.93|133.53|135|133.6|135|133.6|134.93|133.53|16
1653473070000|2022-05-25 10:04:30|134.99|133.59|134.9|133.5|135|133.6|134.9|133.5|15
1653473080000|2022-05-25 10:04:40|134.92|133.52|134.84|133.44|134.92|133.52|134.84|133.44|4
1653473090000|2022-05-25 10:04:50|134.83|133.43|134.82|133.42|134.84|133.44|134.82|133.42|6
1653473100000|2022-05-25 10:05:00|134.83|133.43|134.82|133.42|134.84|133.44|134.8|133.4|12
1653473110000|2022-05-25 10:05:10|134.81|133.41|134.75|133.35|134.82|133.42|134.75|133.35|7
1653473120000|2022-05-25 10:05:20|134.76|133.36|134.75|133.35|134.76|133.36|134.75|133.35|2
1653473140000|2022-05-25 10:05:40|134.74|133.34|134.81|133.41|134.81|133.41|134.74|133.34|4
1653473150000|2022-05-25 10:05:50|134.82|133.42|134.81|133.41|134.82|133.42|134.81|133.41|2
1653473160000|2022-05-25 10:06:00|134.82|133.42|134.82|133.42|134.82|133.42|134.8|133.4|4
1653473180000|2022-05-25 10:06:20|134.9|133.5|134.92|133.52|135.02|133.62|134.9|133.5|13
1653473190000|2022-05-25 10:06:30|134.91|133.51|134.92|133.52|134.94|133.54|134.91|133.51|9
1653473200000|2022-05-25 10:06:40|134.93|133.53|134.94|133.54|134.94|133.54|134.91|133.51|11
1653473210000|2022-05-25 10:06:50|134.93|133.53|134.93|133.53|134.93|133.53|134.93|133.53|1
1653473220000|2022-05-25 10:07:00|134.94|133.54|134.93|133.53|134.94|133.54|134.93|133.53|4
1653473230000|2022-05-25 10:07:10|134.92|133.52|134.92|133.52|134.92|133.52|134.92|133.52|1
1653473240000|2022-05-25 10:07:20|134.93|133.53|135.02|133.62|135.03|133.63|134.93|133.53|5
1653473250000|2022-05-25 10:07:30|135.03|133.63|135.02|133.62|135.03|133.63|135.02|133.62|2
1653473260000|2022-05-25 10:07:40|135.03|133.63|135.03|133.63|135.03|133.63|135.03|133.63|1
1653473270000|2022-05-25 10:07:50|135.04|133.64|135.04|133.64|135.04|133.64|135.04|133.64|1
1653473280000|2022-05-25 10:08:00|135.06|133.66|135.06|133.66|135.06|133.66|135.06|133.66|1
1653473310000|2022-05-25 10:08:30|135.05|133.65|135.06|133.66|135.06|133.66|135.05|133.65|2
1653473320000|2022-05-25 10:08:40|135.04|133.64|134.94|133.54|135.04|133.64|134.94|133.54|7
1653473330000|2022-05-25 10:08:50|134.93|133.53|134.86|133.46|134.93|133.53|134.86|133.46|11
1653473340000|2022-05-25 10:09:00|134.85|133.45|134.85|133.45|134.85|133.45|134.85|133.45|1
1653473350000|2022-05-25 10:09:10|134.82|133.42|134.84|133.44|134.84|133.44|134.82|133.42|6
1653473360000|2022-05-25 10:09:20|134.83|133.43|134.84|133.44|134.84|133.44|134.83|133.43|4
1653473380000|2022-05-25 10:09:40|134.83|133.43|134.75|133.35|134.84|133.44|134.75|133.35|6
1653473390000|2022-05-25 10:09:50|134.74|133.34|134.78|133.38|134.79|133.39|134.74|133.34|5
1653473400000|2022-05-25 10:10:00|134.79|133.39|134.79|133.39|134.8|133.4|134.79|133.39|5
1653473420000|2022-05-25 10:10:20|134.8|133.4|134.78|133.38|134.8|133.4|134.78|133.38|5
1653473430000|2022-05-25 10:10:30|134.79|133.39|134.79|133.39|134.8|133.4|134.78|133.38|11
1653473440000|2022-05-25 10:10:40|134.78|133.38|134.88|133.48|134.89|133.49|134.78|133.38|23
1653473450000|2022-05-25 10:10:50|134.89|133.49|134.89|133.49|134.89|133.49|134.89|133.49|1
1653473460000|2022-05-25 10:11:00|134.9|133.5|134.84|133.44|134.9|133.5|134.82|133.42|11
1653473480000|2022-05-25 10:11:20|134.83|133.43|134.75|133.35|134.83|133.43|134.75|133.35|9
1653473490000|2022-05-25 10:11:30|134.74|133.34|134.74|133.34|134.74|133.34|134.74|133.34|1
1653473500000|2022-05-25 10:11:40|134.73|133.33|134.73|133.33|134.74|133.34|134.73|133.33|9
1653473510000|2022-05-25 10:11:50|134.74|133.34|134.73|133.33|134.74|133.34|134.72|133.32|4
1653473520000|2022-05-25 10:12:00|134.74|133.34|134.79|133.39|134.79|133.39|134.72|133.32|7
1653473530000|2022-05-25 10:12:10|134.8|133.4|134.79|133.39|134.8|133.4|134.79|133.39|2
1653473540000|2022-05-25 10:12:20|134.8|133.4|134.72|133.32|134.8|133.4|134.72|133.32|10
1653473550000|2022-05-25 10:12:30|134.73|133.33|134.74|133.34|134.75|133.35|134.72|133.32|7
1653473560000|2022-05-25 10:12:40|134.75|133.35|134.76|133.36|134.76|133.36|134.74|133.34|16
1653473570000|2022-05-25 10:12:50|134.75|133.35|134.76|133.36|134.76|133.36|134.74|133.34|13
1653473580000|2022-05-25 10:13:00|134.75|133.35|134.76|133.36|134.76|133.36|134.75|133.35|14
1653473590000|2022-05-25 10:13:10|134.75|133.35|134.75|133.35|134.76|133.36|134.74|133.34|13
1653473600000|2022-05-25 10:13:20|134.74|133.34|134.47|133.07|134.75|133.35|134.47|133.07|13
1653473610000|2022-05-25 10:13:30|134.48|133.08|134.41|133.01|134.48|133.08|134.41|133.01|9
1653473620000|2022-05-25 10:13:40|134.42|133.02|134.6|133.2|134.62|133.22|134.42|133.02|9
1653473630000|2022-05-25 10:13:50|134.57|133.17|134.51|133.11|134.57|133.17|134.51|133.11|5
1653473640000|2022-05-25 10:14:00|134.48|133.08|134.5|133.1|134.5|133.1|134.48|133.08|2
1653473650000|2022-05-25 10:14:10|134.49|133.09|134.48|133.08|134.49|133.09|134.47|133.07|3
1653473660000|2022-05-25 10:14:20|134.47|133.07|134.47|133.07|134.48|133.08|134.47|133.07|17
1653473670000|2022-05-25 10:14:30|134.46|133.06|134.43|133.03|134.46|133.06|134.41|133.01|8
1653473680000|2022-05-25 10:14:40|134.41|133.01|134.42|133.02|134.42|133.02|134.4|133|4
1653473690000|2022-05-25 10:14:50|134.41|133.01|134.42|133.02|134.42|133.02|134.36|132.96|7
1653473700000|2022-05-25 10:15:00|134.43|133.03|134.43|133.03|134.43|133.03|134.42|133.02|3
1653473710000|2022-05-25 10:15:10|134.44|133.04|134.42|133.02|134.45|133.05|134.35|132.95|15
1653473720000|2022-05-25 10:15:20|134.38|132.98|134.26|132.86|134.38|132.98|134.26|132.86|16
1653473730000|2022-05-25 10:15:30|134.25|132.85|134.22|132.82|134.26|132.86|134.22|132.82|7
1653473740000|2022-05-25 10:15:40|134.2|132.8|134.2|132.8|134.2|132.8|134.2|132.8|1
1653473750000|2022-05-25 10:15:50|134.21|132.81|134.22|132.82|134.25|132.85|134.21|132.81|6
1653473760000|2022-05-25 10:16:00|134.2|132.8|134.2|132.8|134.2|132.8|134.2|132.8|1
1653473780000|2022-05-25 10:16:20|134.18|132.78|134.18|132.78|134.19|132.79|134.18|132.78|3
1653473790000|2022-05-25 10:16:30|134.17|132.77|134.17|132.77|134.17|132.77|134.17|132.77|1
1653473800000|2022-05-25 10:16:40|134.19|132.79|134.14|132.74|134.19|132.79|134.13|132.73|8
1653473810000|2022-05-25 10:16:50|134.12|132.72|134.11|132.71|134.13|132.73|134.09|132.69|6
1653473820000|2022-05-25 10:17:00|134.08|132.68|134.08|132.68|134.09|132.69|134.08|132.68|3
1653473830000|2022-05-25 10:17:10|134.09|132.69|134.24|132.84|134.24|132.84|134.09|132.69|10
1653473840000|2022-05-25 10:17:20|134.23|132.83|134.24|132.84|134.24|132.84|134.23|132.83|2
1653473850000|2022-05-25 10:17:30|134.23|132.83|134.21|132.81|134.23|132.83|134.21|132.81|3
1653473860000|2022-05-25 10:17:40|134.22|132.82|134.23|132.83|134.23|132.83|134.22|132.82|4
1653473880000|2022-05-25 10:18:00|134.25|132.85|134.25|132.85|134.25|132.85|134.25|132.85|1
1653473890000|2022-05-25 10:18:10|134.24|132.84|134.23|132.83|134.25|132.85|134.23|132.83|4
1653473900000|2022-05-25 10:18:20|134.22|132.82|134.17|132.77|134.22|132.82|134.17|132.77|3
1653473910000|2022-05-25 10:18:30|134.18|132.78|134.14|132.74|134.18|132.78|134.14|132.74|6
1653473930000|2022-05-25 10:18:50|134.13|132.73|134.24|132.84|134.24|132.84|134.12|132.72|10
1653473940000|2022-05-25 10:19:00|134.23|132.83|134.24|132.84|134.24|132.84|134.23|132.83|2
1653473950000|2022-05-25 10:19:10|134.25|132.85|134.24|132.84|134.25|132.85|134.24|132.84|2
1653473960000|2022-05-25 10:19:20|134.23|132.83|134.24|132.84|134.24|132.84|134.23|132.83|2
1653473970000|2022-05-25 10:19:30|134.25|132.85|134.25|132.85|134.25|132.85|134.25|132.85|1
1653473980000|2022-05-25 10:19:40|134.28|132.88|134.25|132.85|134.28|132.88|134.24|132.84|4
1653473990000|2022-05-25 10:19:50|134.24|132.84|134.25|132.85|134.25|132.85|134.24|132.84|2
1653474000000|2022-05-25 10:20:00|134.23|132.83|134.24|132.84|134.25|132.85|134.23|132.83|3
1653474010000|2022-05-25 10:20:10|134.23|132.83|134.18|132.78|134.23|132.83|134.18|132.78|3
1653474020000|2022-05-25 10:20:20|134.21|132.81|134.19|132.79|134.21|132.81|134.19|132.79|3
1653474030000|2022-05-25 10:20:30|134.2|132.8|134.24|132.84|134.24|132.84|134.2|132.8|4
1653474040000|2022-05-25 10:20:40|134.23|132.83|134.24|132.84|134.25|132.85|134.23|132.83|3
1653474050000|2022-05-25 10:20:50|134.25|132.85|134.24|132.84|134.25|132.85|134.24|132.84|2
1653474060000|2022-05-25 10:21:00|134.25|132.85|134.25|132.85|134.26|132.86|134.23|132.83|6
1653474080000|2022-05-25 10:21:20|134.24|132.84|134.24|132.84|134.24|132.84|134.24|132.84|1
1653474090000|2022-05-25 10:21:30|134.26|132.86|134.27|132.87|134.28|132.88|134.26|132.86|3
1653474100000|2022-05-25 10:21:40|134.28|132.88|134.24|132.84|134.28|132.88|134.22|132.82|7
1653474110000|2022-05-25 10:21:50|134.23|132.83|134.25|132.85|134.25|132.85|134.23|132.83|3
1653474120000|2022-05-25 10:22:00|134.23|132.83|134.23|132.83|134.23|132.83|134.23|132.83|1
1653474130000|2022-05-25 10:22:10|134.25|132.85|134.25|132.85|134.25|132.85|134.25|132.85|1
1653474140000|2022-05-25 10:22:20|134.24|132.84|134.15|132.75|134.24|132.84|134.14|132.74|9
1653474150000|2022-05-25 10:22:30|134.14|132.74|134.14|132.74|134.15|132.75|134.14|132.74|3
1653474160000|2022-05-25 10:22:40|134.13|132.73|134.13|132.73|134.13|132.73|134.13|132.73|1
1653474180000|2022-05-25 10:23:00|134.11|132.71|134.13|132.73|134.13|132.73|134.11|132.71|2
1653474190000|2022-05-25 10:23:10|134.11|132.71|134.05|132.65|134.11|132.71|134.04|132.64|7
1653474200000|2022-05-25 10:23:20|134.04|132.64|134.04|132.64|134.06|132.66|134.04|132.64|6
1653474210000|2022-05-25 10:23:30|134.06|132.66|134.02|132.62|134.06|132.66|134.02|132.62|2
1653474220000|2022-05-25 10:23:40|134.04|132.64|134|132.6|134.04|132.64|133.99|132.59|9
1653474230000|2022-05-25 10:23:50|133.98|132.58|133.96|132.56|133.98|132.58|133.95|132.55|5
1653474240000|2022-05-25 10:24:00|134|132.6|133.96|132.56|134|132.6|133.96|132.56|2
1653474250000|2022-05-25 10:24:10|133.99|132.59|134.02|132.62|134.02|132.62|133.96|132.56|4
1653474260000|2022-05-25 10:24:20|134.03|132.63|134.12|132.72|134.13|132.73|134.03|132.63|4
1653474270000|2022-05-25 10:24:30|134.14|132.74|134.12|132.72|134.16|132.76|134.12|132.72|3
1653474280000|2022-05-25 10:24:40|134.14|132.74|134.14|132.74|134.14|132.74|134.14|132.74|1
1653474290000|2022-05-25 10:24:50|134.13|132.73|134.14|132.74|134.14|132.74|134.1|132.7|7
1653474300000|2022-05-25 10:25:00|134.13|132.73|134.2|132.8|134.2|132.8|134.12|132.72|8
1653474310000|2022-05-25 10:25:10|134.22|132.82|134.22|132.82|134.23|132.83|134.22|132.82|3
1653474320000|2022-05-25 10:25:20|134.2|132.8|134.17|132.77|134.2|132.8|134.16|132.76|4
1653474350000|2022-05-25 10:25:50|134.16|132.76|134.17|132.77|134.17|132.77|134.16|132.76|2
1653474360000|2022-05-25 10:26:00|134.18|132.78|134.23|132.83|134.23|132.83|134.16|132.76|6
1653474370000|2022-05-25 10:26:10|134.22|132.82|134.31|132.91|134.32|132.92|134.22|132.82|9
1653474380000|2022-05-25 10:26:20|134.32|132.92|134.26|132.86|134.32|132.92|134.26|132.86|5
1653474390000|2022-05-25 10:26:30|134.25|132.85|134.25|132.85|134.27|132.87|134.24|132.84|6
1653474400000|2022-05-25 10:26:40|134.24|132.84|134.26|132.86|134.27|132.87|134.24|132.84|7
1653474410000|2022-05-25 10:26:50|134.25|132.85|134.22|132.82|134.25|132.85|134.21|132.81|5
1653474420000|2022-05-25 10:27:00|134.23|132.83|134.23|132.83|134.25|132.85|134.23|132.83|4
1653474430000|2022-05-25 10:27:10|134.24|132.84|134.32|132.92|134.32|132.92|134.24|132.84|6
1653474450000|2022-05-25 10:27:30|134.33|132.93|134.42|133.02|134.42|133.02|134.33|132.93|5
1653474470000|2022-05-25 10:27:50|134.41|133.01|134.35|132.95|134.41|133.01|134.34|132.94|4
1653474480000|2022-05-25 10:28:00|134.33|132.93|134.34|132.94|134.34|132.94|134.33|132.93|2
1653474490000|2022-05-25 10:28:10|134.33|132.93|134.34|132.94|134.34|132.94|134.33|132.93|2
1653474530000|2022-05-25 10:28:50|134.33|132.93|134.33|132.93|134.33|132.93|134.33|132.93|1
1653474550000|2022-05-25 10:29:10|134.32|132.92|134.33|132.93|134.33|132.93|134.32|132.92|4
1653474560000|2022-05-25 10:29:20|134.32|132.92|134.36|132.96|134.36|132.96|134.32|132.92|6
1653474570000|2022-05-25 10:29:30|134.4|133|134.39|132.99|134.41|133.01|134.38|132.98|6
1653474580000|2022-05-25 10:29:40|134.38|132.98|134.53|133.13|134.53|133.13|134.38|132.98|11
1653474590000|2022-05-25 10:29:50|134.51|133.11|134.4|133|134.51|133.11|134.4|133|4
1653474600000|2022-05-25 10:30:00|134.39|132.99|134.29|132.89|134.4|133|134.29|132.89|8
1653474610000|2022-05-25 10:30:10|134.27|132.87|134.25|132.85|134.27|132.87|134.24|132.84|5
1653474620000|2022-05-25 10:30:20|134.21|132.81|134.13|132.73|134.21|132.81|134.13|132.73|5
1653474630000|2022-05-25 10:30:30|134.11|132.71|134.1|132.7|134.11|132.71|134.08|132.68|3
1653474650000|2022-05-25 10:30:50|134.08|132.68|134.22|132.82|134.22|132.82|134.08|132.68|7
1653474670000|2022-05-25 10:31:10|134.21|132.81|134.2|132.8|134.21|132.81|134.2|132.8|2
1653474680000|2022-05-25 10:31:20|134.21|132.81|134.2|132.8|134.21|132.81|134.19|132.79|6
1653474690000|2022-05-25 10:31:30|134.19|132.79|134.2|132.8|134.2|132.8|134.19|132.79|2
1653474700000|2022-05-25 10:31:40|134.19|132.79|134.12|132.72|134.19|132.79|134.12|132.72|5
1653474710000|2022-05-25 10:31:50|134.11|132.71|134.1|132.7|134.11|132.71|134.1|132.7|2
1653474720000|2022-05-25 10:32:00|134.09|132.69|134.06|132.66|134.09|132.69|134.06|132.66|4
1653474730000|2022-05-25 10:32:10|134.05|132.65|134.04|132.64|134.05|132.65|134.04|132.64|2
1653474770000|2022-05-25 10:32:50|134.03|132.63|134.04|132.64|134.04|132.64|134.03|132.63|2
1653474780000|2022-05-25 10:33:00|134.03|132.63|134.04|132.64|134.04|132.64|134.03|132.63|2
1653474790000|2022-05-25 10:33:10|134.03|132.63|134.04|132.64|134.04|132.64|134.03|132.63|2
1653474800000|2022-05-25 10:33:20|134.03|132.63|134.03|132.63|134.04|132.64|133.96|132.56|13
1653474810000|2022-05-25 10:33:30|134.04|132.64|134.07|132.67|134.07|132.67|134.04|132.64|2
1653474820000|2022-05-25 10:33:40|134.06|132.66|133.97|132.57|134.06|132.66|133.97|132.57|7
1653474830000|2022-05-25 10:33:50|133.96|132.56|133.96|132.56|133.96|132.56|133.96|132.56|1
1653474840000|2022-05-25 10:34:00|133.93|132.53|133.9|132.5|133.94|132.54|133.88|132.48|11
1653474880000|2022-05-25 10:34:40|133.89|132.49|133.86|132.46|133.89|132.49|133.85|132.45|6
1653474890000|2022-05-25 10:34:50|133.87|132.47|133.85|132.45|133.87|132.47|133.85|132.45|2
1653474900000|2022-05-25 10:35:00|133.86|132.46|133.85|132.45|133.86|132.46|133.85|132.45|4
1653474910000|2022-05-25 10:35:10|133.86|132.46|133.78|132.38|133.86|132.46|133.78|132.38|5
1653474920000|2022-05-25 10:35:20|133.77|132.37|133.77|132.37|133.77|132.37|133.77|132.37|1
1653474930000|2022-05-25 10:35:30|133.75|132.35|133.76|132.36|133.76|132.36|133.75|132.35|2
1653474940000|2022-05-25 10:35:40|133.8|132.4|133.76|132.36|133.8|132.4|133.76|132.36|3
1653474950000|2022-05-25 10:35:50|133.77|132.37|133.9|132.5|133.9|132.5|133.77|132.37|9
1653474960000|2022-05-25 10:36:00|133.91|132.51|133.92|132.52|133.93|132.53|133.91|132.51|20
1653474970000|2022-05-25 10:36:10|133.93|132.53|133.86|132.46|133.94|132.54|133.86|132.46|9
1653474980000|2022-05-25 10:36:20|133.87|132.47|133.84|132.44|133.87|132.47|133.84|132.44|4
1653475000000|2022-05-25 10:36:40|133.8|132.4|133.83|132.43|133.83|132.43|133.8|132.4|4
1653475010000|2022-05-25 10:36:50|133.86|132.46|133.83|132.43|133.86|132.46|133.8|132.4|7
1653475020000|2022-05-25 10:37:00|133.81|132.41|133.83|132.43|133.86|132.46|133.8|132.4|5
1653475030000|2022-05-25 10:37:10|133.81|132.41|133.79|132.39|133.81|132.41|133.76|132.36|4
1653475070000|2022-05-25 10:37:50|133.78|132.38|133.78|132.38|133.78|132.38|133.78|132.38|1
1653475090000|2022-05-25 10:38:10|133.79|132.39|133.8|132.4|133.8|132.4|133.79|132.39|2
1653475100000|2022-05-25 10:38:20|133.87|132.47|133.94|132.54|133.94|132.54|133.87|132.47|7
1653475110000|2022-05-25 10:38:30|133.97|132.57|133.84|132.44|133.97|132.57|133.83|132.43|12
1653475120000|2022-05-25 10:38:40|133.8|132.4|133.83|132.43|133.85|132.45|133.8|132.4|3
1653475130000|2022-05-25 10:38:50|133.85|132.45|133.86|132.46|133.86|132.46|133.83|132.43|6
1653475140000|2022-05-25 10:39:00|133.84|132.44|133.85|132.45|133.85|132.45|133.83|132.43|11
1653475150000|2022-05-25 10:39:10|133.86|132.46|133.82|132.42|133.86|132.46|133.8|132.4|6
1653475160000|2022-05-25 10:39:20|133.8|132.4|133.77|132.37|133.8|132.4|133.77|132.37|3
1653475180000|2022-05-25 10:39:40|133.74|132.34|133.79|132.39|133.79|132.39|133.74|132.34|4
1653475190000|2022-05-25 10:39:50|133.8|132.4|133.8|132.4|133.8|132.4|133.79|132.39|5
1653475200000|2022-05-25 10:40:00|133.82|132.42|133.97|132.57|133.97|132.57|133.82|132.42|15
1653475210000|2022-05-25 10:40:10|133.99|132.59|133.93|132.53|133.99|132.59|133.93|132.53|10
1653475220000|2022-05-25 10:40:20|133.94|132.54|133.94|132.54|133.94|132.54|133.94|132.54|1
1653475230000|2022-05-25 10:40:30|133.92|132.52|133.95|132.55|133.96|132.56|133.92|132.52|7
1653475250000|2022-05-25 10:40:50|133.96|132.56|133.95|132.55|133.96|132.56|133.95|132.55|6
1653475260000|2022-05-25 10:41:00|133.97|132.57|133.99|132.59|133.99|132.59|133.97|132.57|7
1653475270000|2022-05-25 10:41:10|133.98|132.58|133.99|132.59|133.99|132.59|133.98|132.58|10
1653475280000|2022-05-25 10:41:20|133.97|132.57|133.95|132.55|133.97|132.57|133.93|132.53|5
1653475290000|2022-05-25 10:41:30|133.96|132.56|133.99|132.59|133.99|132.59|133.96|132.56|4
1653475300000|2022-05-25 10:41:40|134|132.6|134.04|132.64|134.04|132.64|134|132.6|7
1653475310000|2022-05-25 10:41:50|134.03|132.63|134|132.6|134.04|132.64|134|132.6|8
1653475320000|2022-05-25 10:42:00|133.98|132.58|133.96|132.56|133.98|132.58|133.93|132.53|7
1653475340000|2022-05-25 10:42:20|133.99|132.59|134.04|132.64|134.04|132.64|133.97|132.57|9
1653475350000|2022-05-25 10:42:30|134.05|132.65|134.06|132.66|134.11|132.71|134.05|132.65|8
1653475370000|2022-05-25 10:42:50|134.05|132.65|134.13|132.73|134.13|132.73|134.05|132.65|6
1653475380000|2022-05-25 10:43:00|134.15|132.75|134.15|132.75|134.15|132.75|134.15|132.75|1
1653475400000|2022-05-25 10:43:20|134.16|132.76|134.12|132.72|134.16|132.76|134.12|132.72|4
1653475410000|2022-05-25 10:43:30|134.13|132.73|134.12|132.72|134.13|132.73|134.12|132.72|2
1653475420000|2022-05-25 10:43:40|134.13|132.73|134.13|132.73|134.13|132.73|134.12|132.72|3
1653475430000|2022-05-25 10:43:50|134.07|132.67|134.06|132.66|134.07|132.67|134.05|132.65|4
1653475440000|2022-05-25 10:44:00|134.05|132.65|134.06|132.66|134.06|132.66|134.04|132.64|3
1653475450000|2022-05-25 10:44:10|134.05|132.65|134.05|132.65|134.05|132.65|134.05|132.65|1
1653475480000|2022-05-25 10:44:40|134.04|132.64|134.04|132.64|134.04|132.64|134.04|132.64|1
1653475490000|2022-05-25 10:44:50|134.05|132.65|134.02|132.62|134.05|132.65|134.02|132.62|2
1653475510000|2022-05-25 10:45:10|134.03|132.63|134.04|132.64|134.04|132.64|134.03|132.63|2
1653475530000|2022-05-25 10:45:30|134.03|132.63|134|132.6|134.04|132.64|134|132.6|5
1653475540000|2022-05-25 10:45:40|133.98|132.58|133.96|132.56|133.98|132.58|133.95|132.55|3
1653475560000|2022-05-25 10:46:00|133.95|132.55|133.95|132.55|133.96|132.56|133.95|132.55|3
1653475570000|2022-05-25 10:46:10|133.97|132.57|133.87|132.47|133.97|132.57|133.87|132.47|9
1653475580000|2022-05-25 10:46:20|133.86|132.46|133.95|132.55|133.95|132.55|133.85|132.45|9
1653475590000|2022-05-25 10:46:30|133.94|132.54|133.85|132.45|133.94|132.54|133.84|132.44|11
1653475610000|2022-05-25 10:46:50|133.84|132.44|133.9|132.5|133.9|132.5|133.84|132.44|5
1653475620000|2022-05-25 10:47:00|133.91|132.51|133.9|132.5|133.91|132.51|133.9|132.5|4
1653475630000|2022-05-25 10:47:10|133.91|132.51|133.85|132.45|133.91|132.51|133.85|132.45|10
1653475640000|2022-05-25 10:47:20|133.86|132.46|133.91|132.51|133.91|132.51|133.86|132.46|3
1653475650000|2022-05-25 10:47:30|133.92|132.52|133.92|132.52|133.92|132.52|133.92|132.52|1
1653475670000|2022-05-25 10:47:50|133.96|132.56|133.92|132.52|133.96|132.56|133.89|132.49|5
1653475680000|2022-05-25 10:48:00|133.89|132.49|133.87|132.47|133.89|132.49|133.86|132.46|8
1653475690000|2022-05-25 10:48:10|133.86|132.46|133.85|132.45|133.86|132.46|133.85|132.45|2
1653475710000|2022-05-25 10:48:30|133.84|132.44|133.78|132.38|133.84|132.44|133.78|132.38|7
1653475720000|2022-05-25 10:48:40|133.77|132.37|133.76|132.36|133.77|132.37|133.75|132.35|9
1653475730000|2022-05-25 10:48:50|133.75|132.35|133.75|132.35|133.76|132.36|133.75|132.35|3
1653475740000|2022-05-25 10:49:00|133.76|132.36|133.53|132.13|133.76|132.36|133.53|132.13|10
1653475750000|2022-05-25 10:49:10|133.5|132.1|133.44|132.04|133.51|132.11|133.43|132.03|7
1653475760000|2022-05-25 10:49:20|133.43|132.03|133.43|132.03|133.46|132.06|133.43|132.03|3
1653475770000|2022-05-25 10:49:30|133.44|132.04|133.41|132.01|133.44|132.04|133.34|131.94|9
1653475780000|2022-05-25 10:49:40|133.42|132.02|133.42|132.02|133.42|132.02|133.41|132.01|3
1653475790000|2022-05-25 10:49:50|133.41|132.01|133.42|132.02|133.42|132.02|133.41|132.01|2
1653475800000|2022-05-25 10:50:00|133.41|132.01|133.21|131.81|133.41|132.01|133.21|131.81|13
1653475810000|2022-05-25 10:50:10|133.23|131.83|133.24|131.84|133.24|131.84|133.21|131.81|4
1653475820000|2022-05-25 10:50:20|133.23|131.83|133.23|131.83|133.26|131.86|133.21|131.81|4
1653475830000|2022-05-25 10:50:30|133.26|131.86|133.22|131.82|133.26|131.86|133.15|131.75|13
1653475840000|2022-05-25 10:50:40|133.2|131.8|133.15|131.75|133.26|131.86|133.13|131.73|8
1653475850000|2022-05-25 10:50:50|133.17|131.77|133.15|131.75|133.17|131.77|133.15|131.75|2
1653475860000|2022-05-25 10:51:00|133.13|131.73|133.15|131.75|133.15|131.75|133.13|131.73|4
1653475870000|2022-05-25 10:51:10|133.14|131.74|133.11|131.71|133.16|131.76|133.09|131.69|7
1653475880000|2022-05-25 10:51:20|133.09|131.69|133.23|131.83|133.26|131.86|133.09|131.69|4
1653475930000|2022-05-25 10:52:10|133.22|131.82|133.23|131.83|133.23|131.83|133.19|131.79|3
1653475960000|2022-05-25 10:52:40|133.24|131.84|133.24|131.84|133.24|131.84|133.24|131.84|1
1653475970000|2022-05-25 10:52:50|133.23|131.83|133.25|131.85|133.25|131.85|133.23|131.83|3
1653475980000|2022-05-25 10:53:00|133.24|131.84|133.23|131.83|133.24|131.84|133.23|131.83|2
1653475990000|2022-05-25 10:53:10|133.25|131.85|133.23|131.83|133.25|131.85|133.23|131.83|4
1653476010000|2022-05-25 10:53:30|133.2|131.8|133.2|131.8|133.2|131.8|133.2|131.8|1
1653476030000|2022-05-25 10:53:50|133.21|131.81|133.21|131.81|133.21|131.81|133.21|131.81|1
1653476040000|2022-05-25 10:54:00|133.23|131.83|133.3|131.9|133.3|131.9|133.23|131.83|7
1653476050000|2022-05-25 10:54:10|133.31|131.91|133.32|131.92|133.32|131.92|133.31|131.91|2
1653476060000|2022-05-25 10:54:20|133.31|131.91|133.31|131.91|133.32|131.92|133.31|131.91|3
1653476070000|2022-05-25 10:54:30|133.32|131.92|133.41|132.01|133.41|132.01|133.31|131.91|10
1653476080000|2022-05-25 10:54:40|133.44|132.04|133.51|132.11|133.52|132.12|133.44|132.04|8
1653476090000|2022-05-25 10:54:50|133.53|132.13|133.52|132.12|133.54|132.14|133.51|132.11|9
1653476100000|2022-05-25 10:55:00|133.5|132.1|133.5|132.1|133.5|132.1|133.5|132.1|1
1653476110000|2022-05-25 10:55:10|133.52|132.12|133.52|132.12|133.52|132.12|133.5|132.1|3
1653476120000|2022-05-25 10:55:20|133.5|132.1|133.44|132.04|133.5|132.1|133.43|132.03|7
1653476130000|2022-05-25 10:55:30|133.42|132.02|133.43|132.03|133.43|132.03|133.41|132.01|3
1653476150000|2022-05-25 10:55:50|133.46|132.06|133.5|132.1|133.5|132.1|133.46|132.06|5
1653476160000|2022-05-25 10:56:00|133.48|132.08|133.45|132.05|133.48|132.08|133.43|132.03|5
1653476170000|2022-05-25 10:56:10|133.41|132.01|133.43|132.03|133.43|132.03|133.41|132.01|2
1653476180000|2022-05-25 10:56:20|133.45|132.05|133.42|132.02|133.45|132.05|133.41|132.01|6
1653476190000|2022-05-25 10:56:30|133.43|132.03|133.43|132.03|133.45|132.05|133.41|132.01|4
1653476220000|2022-05-25 10:57:00|133.41|132.01|133.47|132.07|133.48|132.08|133.41|132.01|6
1653476230000|2022-05-25 10:57:10|133.49|132.09|133.6|132.2|133.6|132.2|133.49|132.09|13
1653476250000|2022-05-25 10:57:30|133.61|132.21|133.62|132.22|133.62|132.22|133.61|132.21|2
1653476260000|2022-05-25 10:57:40|133.61|132.21|133.61|132.21|133.61|132.21|133.61|132.21|1
1653476280000|2022-05-25 10:58:00|133.62|132.22|133.62|132.22|133.62|132.22|133.62|132.22|1
1653476310000|2022-05-25 10:58:30|133.61|132.21|133.6|132.2|133.61|132.21|133.6|132.2|2
1653476320000|2022-05-25 10:58:40|133.59|132.19|133.55|132.15|133.59|132.19|133.55|132.15|2
1653476330000|2022-05-25 10:58:50|133.53|132.13|133.46|132.06|133.53|132.13|133.46|132.06|2
1653476340000|2022-05-25 10:59:00|133.44|132.04|133.41|132.01|133.45|132.05|133.41|132.01|5
1653476350000|2022-05-25 10:59:10|133.39|131.99|133.39|131.99|133.39|131.99|133.37|131.97|4
1653476360000|2022-05-25 10:59:20|133.38|131.98|133.37|131.97|133.38|131.98|133.36|131.96|3
1653476370000|2022-05-25 10:59:30|133.36|131.96|133.37|131.97|133.37|131.97|133.35|131.95|4
1653476390000|2022-05-25 10:59:50|133.35|131.95|133.37|131.97|133.38|131.98|133.35|131.95|3
1653476400000|2022-05-25 11:00:00|133.36|131.96|133.37|131.97|133.37|131.97|133.36|131.96|2
1653476410000|2022-05-25 11:00:10|133.35|131.95|133.35|131.95|133.36|131.96|133.35|131.95|3
1653476420000|2022-05-25 11:00:20|133.34|131.94|133.45|132.05|133.45|132.05|133.34|131.94|6
1653476430000|2022-05-25 11:00:30|133.46|132.06|133.54|132.14|133.55|132.15|133.46|132.06|8
1653476440000|2022-05-25 11:00:40|133.55|132.15|133.56|132.16|133.56|132.16|133.55|132.15|2
1653476450000|2022-05-25 11:00:50|133.6|132.2|133.65|132.25|133.65|132.25|133.6|132.2|6
1653476460000|2022-05-25 11:01:00|133.64|132.24|133.66|132.26|133.66|132.26|133.64|132.24|3
1653476470000|2022-05-25 11:01:10|133.67|132.27|133.71|132.31|133.71|132.31|133.67|132.27|3
1653476520000|2022-05-25 11:02:00|133.7|132.3|133.7|132.3|133.7|132.3|133.65|132.25|7
1653476530000|2022-05-25 11:02:10|133.71|132.31|133.71|132.31|133.71|132.31|133.71|132.31|1
1653476590000|2022-05-25 11:03:10|133.69|132.29|133.65|132.25|133.69|132.29|133.65|132.25|5
1653476600000|2022-05-25 11:03:20|133.66|132.26|133.47|132.07|133.66|132.26|133.46|132.06|10
1653476610000|2022-05-25 11:03:30|133.46|132.06|133.5|132.1|133.5|132.1|133.45|132.05|10
1653476630000|2022-05-25 11:03:50|133.46|132.06|133.51|132.11|133.51|132.11|133.45|132.05|8
1653476640000|2022-05-25 11:04:00|133.5|132.1|133.5|132.1|133.5|132.1|133.5|132.1|1
1653476650000|2022-05-25 11:04:10|133.46|132.06|133.47|132.07|133.47|132.07|133.46|132.06|2
1653476660000|2022-05-25 11:04:20|133.54|132.14|133.62|132.22|133.62|132.22|133.52|132.12|10
1653476670000|2022-05-25 11:04:30|133.63|132.23|133.65|132.25|133.65|132.25|133.63|132.23|3
1653476680000|2022-05-25 11:04:40|133.63|132.23|133.6|132.2|133.63|132.23|133.6|132.2|3
1653476690000|2022-05-25 11:04:50|133.63|132.23|133.62|132.22|133.63|132.23|133.62|132.22|2
1653476700000|2022-05-25 11:05:00|133.63|132.23|133.63|132.23|133.63|132.23|133.62|132.22|3
1653476710000|2022-05-25 11:05:10|133.61|132.21|133.62|132.22|133.62|132.22|133.61|132.21|2
1653476720000|2022-05-25 11:05:20|133.59|132.19|133.54|132.14|133.59|132.19|133.54|132.14|7
1653476730000|2022-05-25 11:05:30|133.56|132.16|133.57|132.17|133.57|132.17|133.56|132.16|2
1653476740000|2022-05-25 11:05:40|133.56|132.16|133.57|132.17|133.57|132.17|133.56|132.16|2
1653476750000|2022-05-25 11:05:50|133.58|132.18|133.56|132.16|133.58|132.18|133.56|132.16|2
1653476760000|2022-05-25 11:06:00|133.55|132.15|133.55|132.15|133.55|132.15|133.55|132.15|1
1653476770000|2022-05-25 11:06:10|133.54|132.14|133.54|132.14|133.54|132.14|133.54|132.14|1
1653476780000|2022-05-25 11:06:20|133.55|132.15|133.56|132.16|133.57|132.17|133.55|132.15|4
1653476790000|2022-05-25 11:06:30|133.61|132.21|133.64|132.24|133.64|132.24|133.61|132.21|6
1653476800000|2022-05-25 11:06:40|133.63|132.23|133.6|132.2|133.63|132.23|133.6|132.2|3
1653476810000|2022-05-25 11:06:50|133.61|132.21|133.6|132.2|133.61|132.21|133.6|132.2|4
1653476820000|2022-05-25 11:07:00|133.59|132.19|133.63|132.23|133.63|132.23|133.59|132.19|4
1653476830000|2022-05-25 11:07:10|133.64|132.24|133.65|132.25|133.65|132.25|133.64|132.24|4
1653476840000|2022-05-25 11:07:20|133.64|132.24|133.64|132.24|133.65|132.25|133.63|132.23|7
1653476850000|2022-05-25 11:07:30|133.63|132.23|133.65|132.25|133.65|132.25|133.63|132.23|5
1653476920000|2022-05-25 11:08:40|133.64|132.24|133.71|132.31|133.72|132.32|133.64|132.24|8
1653476940000|2022-05-25 11:09:00|133.68|132.28|133.67|132.27|133.69|132.29|133.62|132.22|11
1653476950000|2022-05-25 11:09:10|133.62|132.22|133.62|132.22|133.62|132.22|133.62|132.22|1
1653476960000|2022-05-25 11:09:20|133.6|132.2|133.56|132.16|133.6|132.2|133.56|132.16|5
1653476970000|2022-05-25 11:09:30|133.55|132.15|133.48|132.08|133.55|132.15|133.48|132.08|5
1653476980000|2022-05-25 11:09:40|133.49|132.09|133.52|132.12|133.52|132.12|133.48|132.08|6
1653476990000|2022-05-25 11:09:50|133.53|132.13|133.53|132.13|133.54|132.14|133.52|132.12|5
1653477000000|2022-05-25 11:10:00|133.52|132.12|133.45|132.05|133.52|132.12|133.35|131.95|12
1653477010000|2022-05-25 11:10:10|133.46|132.06|133.46|132.06|133.46|132.06|133.46|132.06|1
1653477020000|2022-05-25 11:10:20|133.45|132.05|133.46|132.06|133.46|132.06|133.45|132.05|2
1653477030000|2022-05-25 11:10:30|133.45|132.05|133.45|132.05|133.46|132.06|133.44|132.04|4
1653477040000|2022-05-25 11:10:40|133.43|132.03|133.44|132.04|133.44|132.04|133.43|132.03|2
1653477050000|2022-05-25 11:10:50|133.46|132.06|133.4|132|133.46|132.06|133.4|132|5
1653477060000|2022-05-25 11:11:00|133.41|132.01|133.45|132.05|133.45|132.05|133.41|132.01|5
1653477070000|2022-05-25 11:11:10|133.48|132.08|133.46|132.06|133.48|132.08|133.46|132.06|2
1653477080000|2022-05-25 11:11:20|133.45|132.05|133.46|132.06|133.46|132.06|133.45|132.05|2
1653477090000|2022-05-25 11:11:30|133.45|132.05|133.36|131.96|133.45|132.05|133.36|131.96|7
1653477100000|2022-05-25 11:11:40|133.35|131.95|133.21|131.81|133.35|131.95|133.21|131.81|14
1653477110000|2022-05-25 11:11:50|133.23|131.83|133.24|131.84|133.24|131.84|133.22|131.82|4
1653477120000|2022-05-25 11:12:00|133.23|131.83|133.23|131.83|133.24|131.84|133.21|131.81|9
1653477130000|2022-05-25 11:12:10|133.21|131.81|133.14|131.74|133.21|131.81|133.12|131.72|7
1653477140000|2022-05-25 11:12:20|133.15|131.75|133.23|131.83|133.23|131.83|133.14|131.74|11
1653477150000|2022-05-25 11:12:30|133.25|131.85|133.25|131.85|133.27|131.87|133.23|131.83|5
1653477160000|2022-05-25 11:12:40|133.2|131.8|133.07|131.67|133.2|131.8|133.07|131.67|12
1653477170000|2022-05-25 11:12:50|133.06|131.66|132.97|131.57|133.06|131.66|132.97|131.57|10
1653477180000|2022-05-25 11:13:00|132.96|131.56|132.86|131.46|132.98|131.58|132.86|131.46|11
1653477190000|2022-05-25 11:13:10|132.85|131.45|132.77|131.37|132.85|131.45|132.73|131.33|20
1653477200000|2022-05-25 11:13:20|132.76|131.36|132.54|131.14|132.78|131.38|132.49|131.09|21
1653477210000|2022-05-25 11:13:30|132.53|131.13|132.31|130.91|132.53|131.13|132.31|130.91|8
1653477220000|2022-05-25 11:13:40|132.32|130.92|132.26|130.86|132.35|130.95|132.24|130.84|16
1653477230000|2022-05-25 11:13:50|132.25|130.85|132.33|130.93|132.33|130.93|132.25|130.85|5
1653477240000|2022-05-25 11:14:00|132.37|130.97|132.43|131.03|132.44|131.04|132.37|130.97|6
1653477250000|2022-05-25 11:14:10|132.41|131.01|132.34|130.94|132.41|131.01|132.32|130.92|7
1653477260000|2022-05-25 11:14:20|132.32|130.92|132.24|130.84|132.32|130.92|132.22|130.82|11
1653477270000|2022-05-25 11:14:30|132.23|130.83|132.07|130.67|132.26|130.86|132.07|130.67|15
1653477280000|2022-05-25 11:14:40|132.08|130.68|132.02|130.62|132.08|130.68|131.86|130.46|20
1653477290000|2022-05-25 11:14:50|132.01|130.61|132.03|130.63|132.03|130.63|131.97|130.57|11
1653477300000|2022-05-25 11:15:00|132.04|130.64|132.42|131.02|132.42|131.02|132.04|130.64|15
1653477310000|2022-05-25 11:15:10|132.43|131.03|132.63|131.23|132.63|131.23|132.43|131.03|22
1653477320000|2022-05-25 11:15:20|132.6|131.2|132.37|130.97|132.6|131.2|132.36|130.96|11
1653477330000|2022-05-25 11:15:30|132.38|130.98|132.33|130.93|132.38|130.98|132.33|130.93|8
1653477340000|2022-05-25 11:15:40|132.32|130.92|132.27|130.87|132.35|130.95|132.27|130.87|7
1653477350000|2022-05-25 11:15:50|132.26|130.86|132.26|130.86|132.32|130.92|132.24|130.84|6
1653477360000|2022-05-25 11:16:00|132.25|130.85|132.21|130.81|132.25|130.85|132.15|130.75|15
1653477370000|2022-05-25 11:16:10|132.22|130.82|132.25|130.85|132.25|130.85|132.22|130.82|4
1653477380000|2022-05-25 11:16:20|132.23|130.83|132.43|131.03|132.45|131.05|132.23|130.83|10
1653477390000|2022-05-25 11:16:30|132.4|131|132.36|130.96|132.4|131|132.34|130.94|5
1653477400000|2022-05-25 11:16:40|132.34|130.94|132.34|130.94|132.34|130.94|132.34|130.94|1
1653477410000|2022-05-25 11:16:50|132.36|130.96|132.42|131.02|132.42|131.02|132.35|130.95|6
1653477420000|2022-05-25 11:17:00|132.41|131.01|132.46|131.06|132.51|131.11|132.41|131.01|10
1653477430000|2022-05-25 11:17:10|132.48|131.08|132.53|131.13|132.53|131.13|132.46|131.06|5
1653477440000|2022-05-25 11:17:20|132.51|131.11|132.47|131.07|132.51|131.11|132.47|131.07|4
1653477450000|2022-05-25 11:17:30|132.51|131.11|132.55|131.15|132.63|131.23|132.51|131.11|11
1653477460000|2022-05-25 11:17:40|132.57|131.17|132.56|131.16|132.57|131.17|132.56|131.16|2
1653477470000|2022-05-25 11:17:50|132.54|131.14|132.62|131.22|132.62|131.22|132.54|131.14|5
1653477480000|2022-05-25 11:18:00|132.63|131.23|132.64|131.24|132.64|131.24|132.63|131.23|2
1653477500000|2022-05-25 11:18:20|132.59|131.19|132.63|131.23|132.63|131.23|132.55|131.15|8
1653477510000|2022-05-25 11:18:30|132.62|131.22|132.58|131.18|132.62|131.22|132.58|131.18|3
1653477520000|2022-05-25 11:18:40|132.5|131.1|132.46|131.06|132.5|131.1|132.46|131.06|5
1653477530000|2022-05-25 11:18:50|132.47|131.07|132.48|131.08|132.48|131.08|132.45|131.05|3
1653477540000|2022-05-25 11:19:00|132.47|131.07|132.54|131.14|132.54|131.14|132.47|131.07|5
1653477550000|2022-05-25 11:19:10|132.43|131.03|132.44|131.04|132.46|131.06|132.43|131.03|3
1653477560000|2022-05-25 11:19:20|132.45|131.05|132.52|131.12|132.54|131.14|132.45|131.05|13
1653477570000|2022-05-25 11:19:30|132.53|131.13|132.59|131.19|132.59|131.19|132.53|131.13|10
1653477580000|2022-05-25 11:19:40|132.64|131.24|132.69|131.29|132.7|131.3|132.6|131.2|10
1653477590000|2022-05-25 11:19:50|132.7|131.3|132.68|131.28|132.7|131.3|132.63|131.23|7
1653477600000|2022-05-25 11:20:00|132.67|131.27|132.62|131.22|132.67|131.27|132.62|131.22|9
1653477610000|2022-05-25 11:20:10|132.64|131.24|132.65|131.25|132.65|131.25|132.64|131.24|2
1653477620000|2022-05-25 11:20:20|132.62|131.22|132.56|131.16|132.62|131.22|132.56|131.16|3
1653477630000|2022-05-25 11:20:30|132.54|131.14|132.55|131.15|132.57|131.17|132.54|131.14|6
1653477640000|2022-05-25 11:20:40|132.53|131.13|132.55|131.15|132.55|131.15|132.53|131.13|2
1653477650000|2022-05-25 11:20:50|132.56|131.16|132.61|131.21|132.61|131.21|132.56|131.16|4
1653477660000|2022-05-25 11:21:00|132.62|131.22|132.68|131.28|132.69|131.29|132.62|131.22|5
1653477670000|2022-05-25 11:21:10|132.67|131.27|132.67|131.27|132.67|131.27|132.67|131.27|1
1653477680000|2022-05-25 11:21:20|132.66|131.26|132.64|131.24|132.66|131.26|132.63|131.23|9
1653477690000|2022-05-25 11:21:30|132.61|131.21|132.64|131.24|132.64|131.24|132.61|131.21|3
1653477700000|2022-05-25 11:21:40|132.62|131.22|132.54|131.14|132.62|131.22|132.52|131.12|11
1653477710000|2022-05-25 11:21:50|132.56|131.16|132.44|131.04|132.56|131.16|132.44|131.04|6
1653477720000|2022-05-25 11:22:00|132.42|131.02|132.34|130.94|132.42|131.02|132.34|130.94|6
1653477730000|2022-05-25 11:22:10|132.32|130.92|132.25|130.85|132.34|130.94|132.25|130.85|15
1653477740000|2022-05-25 11:22:20|132.26|130.86|132.25|130.85|132.26|130.86|132.25|130.85|2
1653477750000|2022-05-25 11:22:30|132.26|130.86|132.25|130.85|132.26|130.86|132.25|130.85|2
1653477760000|2022-05-25 11:22:40|132.26|130.86|132.25|130.85|132.26|130.86|132.25|130.85|4
1653477770000|2022-05-25 11:22:50|132.22|130.82|132.23|130.83|132.23|130.83|132.21|130.81|8
1653477780000|2022-05-25 11:23:00|132.22|130.82|132.14|130.74|132.22|130.82|132.13|130.73|6
1653477790000|2022-05-25 11:23:10|132.19|130.79|132.22|130.82|132.23|130.83|132.19|130.79|6
1653477800000|2022-05-25 11:23:20|132.26|130.86|132.24|130.84|132.26|130.86|132.22|130.82|5
1653477810000|2022-05-25 11:23:30|132.23|130.83|132.24|130.84|132.24|130.84|132.23|130.83|2
1653477820000|2022-05-25 11:23:40|132.22|130.82|132.15|130.75|132.22|130.82|132.15|130.75|3
1653477830000|2022-05-25 11:23:50|132.14|130.74|132.14|130.74|132.15|130.75|132.14|130.74|5
1653477840000|2022-05-25 11:24:00|132.19|130.79|132.23|130.83|132.23|130.83|132.19|130.79|5
1653477850000|2022-05-25 11:24:10|132.26|130.86|132.24|130.84|132.26|130.86|132.22|130.82|3
1653477860000|2022-05-25 11:24:20|132.15|130.75|132.15|130.75|132.15|130.75|132.14|130.74|3
1653477870000|2022-05-25 11:24:30|132.19|130.79|132.23|130.83|132.23|130.83|132.18|130.78|6
1653477880000|2022-05-25 11:24:40|132.26|130.86|132.28|130.88|132.28|130.88|132.26|130.86|2
1653477890000|2022-05-25 11:24:50|132.26|130.86|132.13|130.73|132.26|130.86|132.13|130.73|5
1653477900000|2022-05-25 11:25:00|132.09|130.69|132.02|130.62|132.1|130.7|132.02|130.62|7
1653477910000|2022-05-25 11:25:10|131.99|130.59|131.94|130.54|131.99|130.59|131.92|130.52|8
1653477920000|2022-05-25 11:25:20|131.99|130.59|131.96|130.56|132.01|130.61|131.96|130.56|5
1653477930000|2022-05-25 11:25:30|131.97|130.57|132.03|130.63|132.11|130.71|131.97|130.57|11
1653477940000|2022-05-25 11:25:40|132.06|130.66|132.09|130.69|132.13|130.73|132.03|130.63|10
1653477950000|2022-05-25 11:25:50|132.1|130.7|132.05|130.65|132.1|130.7|132.04|130.64|5
1653477960000|2022-05-25 11:26:00|132.06|130.66|132.05|130.65|132.06|130.66|132.04|130.64|4
1653477970000|2022-05-25 11:26:10|132.04|130.64|132.05|130.65|132.07|130.67|132.04|130.64|5
1653477980000|2022-05-25 11:26:20|132.04|130.64|132.14|130.74|132.14|130.74|132.04|130.64|8
1653477990000|2022-05-25 11:26:30|132.11|130.71|132.09|130.69|132.11|130.71|132.09|130.69|5
1653478000000|2022-05-25 11:26:40|132.1|130.7|132.09|130.69|132.1|130.7|132.09|130.69|4
1653478010000|2022-05-25 11:26:50|132.08|130.68|131.99|130.59|132.08|130.68|131.99|130.59|9
1653478020000|2022-05-25 11:27:00|131.98|130.58|131.87|130.47|131.98|130.58|131.87|130.47|16
1653478030000|2022-05-25 11:27:10|131.88|130.48|131.89|130.49|131.9|130.5|131.87|130.47|13
1653478040000|2022-05-25 11:27:20|131.9|130.5|131.97|130.57|131.97|130.57|131.89|130.49|7
1653478050000|2022-05-25 11:27:30|132.02|130.62|132.14|130.74|132.14|130.74|132.02|130.62|13
1653478060000|2022-05-25 11:27:40|132.19|130.79|132.16|130.76|132.19|130.79|132.15|130.75|4
1653478070000|2022-05-25 11:27:50|132.12|130.72|132.08|130.68|132.14|130.74|132.08|130.68|7
1653478080000|2022-05-25 11:28:00|132.09|130.69|132.14|130.74|132.14|130.74|132.08|130.68|7
1653478090000|2022-05-25 11:28:10|132.18|130.78|132.18|130.78|132.18|130.78|132.16|130.76|6
1653478100000|2022-05-25 11:28:20|132.17|130.77|132.02|130.62|132.25|130.85|131.99|130.59|27
1653478110000|2022-05-25 11:28:30|132.05|130.65|132.06|130.66|132.06|130.66|132.02|130.62|11
1653478120000|2022-05-25 11:28:40|132.04|130.64|132.06|130.66|132.11|130.71|132.04|130.64|12
1653478130000|2022-05-25 11:28:50|132.07|130.67|132.07|130.67|132.07|130.67|132.06|130.66|3
1653478140000|2022-05-25 11:29:00|132.08|130.68|132.14|130.74|132.14|130.74|132.06|130.66|12
1653478150000|2022-05-25 11:29:10|132.16|130.76|132.24|130.84|132.24|130.84|132.14|130.74|5
1653478160000|2022-05-25 11:29:20|132.25|130.85|132.27|130.87|132.27|130.87|132.25|130.85|4
1653478170000|2022-05-25 11:29:30|132.29|130.89|132.16|130.76|132.29|130.89|132.16|130.76|12
1653478180000|2022-05-25 11:29:40|132.17|130.77|132.17|130.77|132.17|130.77|132.17|130.77|1
1653478190000|2022-05-25 11:29:50|132.15|130.75|132.12|130.72|132.16|130.76|132.12|130.72|3
1653478200000|2022-05-25 11:30:00|132.1|130.7|132.16|130.76|132.17|130.77|132.07|130.67|11
1653478210000|2022-05-25 11:30:10|132.15|130.75|132.08|130.68|132.17|130.77|132.08|130.68|9
1653478220000|2022-05-25 11:30:20|132.07|130.67|132.08|130.68|132.08|130.68|132.07|130.67|2
1653478230000|2022-05-25 11:30:30|132.07|130.67|131.99|130.59|132.08|130.68|131.99|130.59|6
1653478240000|2022-05-25 11:30:40|132.02|130.62|131.97|130.57|132.08|130.68|131.96|130.56|24
1653478250000|2022-05-25 11:30:50|131.95|130.55|132.02|130.62|132.02|130.62|131.82|130.42|24
1653478260000|2022-05-25 11:31:00|132.1|130.7|132.32|130.92|132.32|130.92|132.04|130.64|14
1653478270000|2022-05-25 11:31:10|132.36|130.96|132.26|130.86|132.45|131.05|132.26|130.86|20
1653478280000|2022-05-25 11:31:20|132.25|130.85|132|130.6|132.26|130.86|132|130.6|14
1653478290000|2022-05-25 11:31:30|131.97|130.57|132.04|130.64|132.04|130.64|131.95|130.55|8
1653478300000|2022-05-25 11:31:40|132.03|130.63|131.95|130.55|132.03|130.63|131.95|130.55|12
1653478310000|2022-05-25 11:31:50|131.96|130.56|131.97|130.57|131.97|130.57|131.95|130.55|4
1653478320000|2022-05-25 11:32:00|131.96|130.56|132.16|130.76|132.16|130.76|131.96|130.56|13
1653478330000|2022-05-25 11:32:10|132.17|130.77|132.28|130.88|132.28|130.88|132.15|130.75|11
1653478340000|2022-05-25 11:32:20|132.33|130.93|132.28|130.88|132.35|130.95|132.26|130.86|8
1653478350000|2022-05-25 11:32:30|132.27|130.87|132.28|130.88|132.28|130.88|132.27|130.87|2
1653478370000|2022-05-25 11:32:50|132.29|130.89|132.29|130.89|132.29|130.89|132.29|130.89|1
1653478380000|2022-05-25 11:33:00|132.27|130.87|132.27|130.87|132.38|130.98|132.26|130.86|13
1653478390000|2022-05-25 11:33:10|132.29|130.89|132.27|130.87|132.29|130.89|132.26|130.86|5
1653478400000|2022-05-25 11:33:20|132.28|130.88|132.27|130.87|132.28|130.88|132.26|130.86|6
1653478410000|2022-05-25 11:33:30|132.24|130.84|132.1|130.7|132.24|130.84|132.1|130.7|9
1653478420000|2022-05-25 11:33:40|132.09|130.69|132|130.6|132.09|130.69|132|130.6|11
1653478430000|2022-05-25 11:33:50|132.01|130.61|131.95|130.55|132.01|130.61|131.95|130.55|13
1653478440000|2022-05-25 11:34:00|131.96|130.56|132.05|130.65|132.06|130.66|131.93|130.53|16
1653478450000|2022-05-25 11:34:10|132.04|130.64|132.07|130.67|132.07|130.67|131.98|130.58|18
1653478460000|2022-05-25 11:34:20|132.08|130.68|132.01|130.61|132.08|130.68|132|130.6|9
1653478470000|2022-05-25 11:34:30|132|130.6|132|130.6|132.06|130.66|131.98|130.58|12
1653478480000|2022-05-25 11:34:40|131.99|130.59|131.98|130.58|131.99|130.59|131.98|130.58|4
1653478490000|2022-05-25 11:34:50|131.99|130.59|131.93|130.53|131.99|130.59|131.8|130.4|22
1653478500000|2022-05-25 11:35:00|131.94|130.54|132.14|130.74|132.15|130.75|131.89|130.49|18
1653478510000|2022-05-25 11:35:10|132.15|130.75|132.19|130.79|132.2|130.8|132.14|130.74|8
1653478520000|2022-05-25 11:35:20|132.17|130.77|132.19|130.79|132.19|130.79|132.17|130.77|6
1653478530000|2022-05-25 11:35:30|132.18|130.78|132.09|130.69|132.19|130.79|132.09|130.69|10
1653478540000|2022-05-25 11:35:40|132.08|130.68|131.91|130.51|132.08|130.68|131.91|130.51|13
1653478550000|2022-05-25 11:35:50|131.92|130.52|131.96|130.56|131.96|130.56|131.9|130.5|6
1653478560000|2022-05-25 11:36:00|131.94|130.54|132.06|130.66|132.06|130.66|131.94|130.54|15
1653478570000|2022-05-25 11:36:10|132.05|130.65|132.03|130.63|132.06|130.66|132.03|130.63|7
1653478580000|2022-05-25 11:36:20|132.02|130.62|131.99|130.59|132.02|130.62|131.98|130.58|6
1653478590000|2022-05-25 11:36:30|131.98|130.58|132.06|130.66|132.06|130.66|131.98|130.58|6
1653478600000|2022-05-25 11:36:40|132.07|130.67|132.14|130.74|132.14|130.74|132.06|130.66|8
1653478610000|2022-05-25 11:36:50|132.15|130.75|132.15|130.75|132.19|130.79|132.08|130.68|8
1653478620000|2022-05-25 11:37:00|132.13|130.73|132.09|130.69|132.13|130.73|132.09|130.69|2
1653478630000|2022-05-25 11:37:10|132.08|130.68|132.07|130.67|132.1|130.7|132.07|130.67|5
1653478640000|2022-05-25 11:37:20|132.06|130.66|132.15|130.75|132.15|130.75|132.01|130.61|14
1653478650000|2022-05-25 11:37:30|132.14|130.74|132.1|130.7|132.14|130.74|132.09|130.69|9
1653478660000|2022-05-25 11:37:40|132.11|130.71|132.09|130.69|132.11|130.71|132.08|130.68|6
1653478670000|2022-05-25 11:37:50|132.1|130.7|132.09|130.69|132.1|130.7|132.08|130.68|4
1653478680000|2022-05-25 11:38:00|132.1|130.7|132.14|130.74|132.14|130.74|132.09|130.69|4
1653478690000|2022-05-25 11:38:10|132.16|130.76|132.17|130.77|132.17|130.77|132.15|130.75|7
1653478700000|2022-05-25 11:38:20|132.19|130.79|132.07|130.67|132.19|130.79|132.06|130.66|10
1653478710000|2022-05-25 11:38:30|132.08|130.68|132.06|130.66|132.09|130.69|132.06|130.66|8
1653478720000|2022-05-25 11:38:40|132.07|130.67|132|130.6|132.07|130.67|131.99|130.59|8
1653478730000|2022-05-25 11:38:50|131.99|130.59|132|130.6|132.07|130.67|131.99|130.59|11
1653478740000|2022-05-25 11:39:00|131.99|130.59|132.08|130.68|132.08|130.68|131.99|130.59|5
1653478750000|2022-05-25 11:39:10|132.04|130.64|132.01|130.61|132.04|130.64|132.01|130.61|3
1653478760000|2022-05-25 11:39:20|132.06|130.66|132.09|130.69|132.09|130.69|132.06|130.66|7
1653478770000|2022-05-25 11:39:30|132.1|130.7|132.16|130.76|132.17|130.77|132.09|130.69|12
1653478790000|2022-05-25 11:39:50|132.15|130.75|132.18|130.78|132.18|130.78|132.15|130.75|3
1653478800000|2022-05-25 11:40:00|132.16|130.76|132.28|130.88|132.28|130.88|132.16|130.76|7
1653478810000|2022-05-25 11:40:10|132.27|130.87|132.28|130.88|132.28|130.88|132.27|130.87|6
1653478820000|2022-05-25 11:40:20|132.27|130.87|132.3|130.9|132.35|130.95|132.27|130.87|10
1653478830000|2022-05-25 11:40:30|132.31|130.91|132.31|130.91|132.31|130.91|132.31|130.91|1
1653478840000|2022-05-25 11:40:40|132.32|130.92|132.31|130.91|132.32|130.92|132.31|130.91|4
1653478850000|2022-05-25 11:40:50|132.32|130.92|132.31|130.91|132.32|130.92|132.31|130.91|4
1653478860000|2022-05-25 11:41:00|132.32|130.92|132.36|130.96|132.38|130.98|132.31|130.91|8
1653478870000|2022-05-25 11:41:10|132.37|130.97|132.37|130.97|132.38|130.98|132.36|130.96|7
1653478880000|2022-05-25 11:41:20|132.39|130.99|132.37|130.97|132.39|130.99|132.35|130.95|3
1653478890000|2022-05-25 11:41:30|132.38|130.98|132.38|130.98|132.38|130.98|132.3|130.9|14
1653478900000|2022-05-25 11:41:40|132.4|131|132.4|131|132.4|131|132.4|131|1
1653478910000|2022-05-25 11:41:50|132.38|130.98|132.39|130.99|132.39|130.99|132.38|130.98|2
1653478920000|2022-05-25 11:42:00|132.4|131|132.3|130.9|132.4|131|132.3|130.9|7
1653478930000|2022-05-25 11:42:10|132.29|130.89|132.29|130.89|132.3|130.9|132.29|130.89|11
1653478940000|2022-05-25 11:42:20|132.28|130.88|132.28|130.88|132.3|130.9|132.28|130.88|12
1653478950000|2022-05-25 11:42:30|132.27|130.87|132.25|130.85|132.27|130.87|132.2|130.8|10
1653478960000|2022-05-25 11:42:40|132.26|130.86|132.28|130.88|132.28|130.88|132.26|130.86|15
1653478970000|2022-05-25 11:42:50|132.27|130.87|132.3|130.9|132.3|130.9|132.27|130.87|23
1653478980000|2022-05-25 11:43:00|132.29|130.89|132.29|130.89|132.3|130.9|132.28|130.88|16
1653478990000|2022-05-25 11:43:10|132.28|130.88|132.3|130.9|132.3|130.9|132.28|130.88|5
1653479000000|2022-05-25 11:43:20|132.29|130.89|132.28|130.88|132.29|130.89|132.28|130.88|4
1653479010000|2022-05-25 11:43:30|132.27|130.87|132.19|130.79|132.27|130.87|132.19|130.79|5
1653479020000|2022-05-25 11:43:40|132.18|130.78|132.18|130.78|132.18|130.78|132.18|130.78|1
1653479030000|2022-05-25 11:43:50|132.19|130.79|132.09|130.69|132.21|130.81|132.09|130.69|10
1653479040000|2022-05-25 11:44:00|132.08|130.68|132.26|130.86|132.26|130.86|132.08|130.68|12
1653479050000|2022-05-25 11:44:10|132.27|130.87|132.37|130.97|132.37|130.97|132.27|130.87|11
1653479060000|2022-05-25 11:44:20|132.38|130.98|132.38|130.98|132.38|130.98|132.38|130.98|1
1653479070000|2022-05-25 11:44:30|132.37|130.97|132.36|130.96|132.38|130.98|132.36|130.96|6
1653479080000|2022-05-25 11:44:40|132.37|130.97|132.37|130.97|132.37|130.97|132.36|130.96|3
1653479090000|2022-05-25 11:44:50|132.36|130.96|132.36|130.96|132.37|130.97|132.29|130.89|10
1653479100000|2022-05-25 11:45:00|132.35|130.95|132.37|130.97|132.37|130.97|132.28|130.88|10
1653479110000|2022-05-25 11:45:10|132.4|131|132.43|131.03|132.43|131.03|132.38|130.98|6
1653479120000|2022-05-25 11:45:20|132.38|130.98|132.21|130.81|132.38|130.98|132.2|130.8|18
1653479130000|2022-05-25 11:45:30|132.2|130.8|132.09|130.69|132.2|130.8|132.08|130.68|14
1653479140000|2022-05-25 11:45:40|132.08|130.68|132.08|130.68|132.1|130.7|132.07|130.67|14
1653479150000|2022-05-25 11:45:50|132.09|130.69|132.11|130.71|132.16|130.76|132.08|130.68|13
1653479160000|2022-05-25 11:46:00|132.1|130.7|132.1|130.7|132.11|130.71|132.09|130.69|6
1653479170000|2022-05-25 11:46:10|132.09|130.69|132.1|130.7|132.1|130.7|132.09|130.69|4
1653479180000|2022-05-25 11:46:20|132.09|130.69|132.08|130.68|132.15|130.75|132|130.6|11
1653479200000|2022-05-25 11:46:40|132.06|130.66|131.98|130.58|132.06|130.66|131.98|130.58|6
1653479220000|2022-05-25 11:47:00|131.96|130.56|131.89|130.49|131.96|130.56|131.89|130.49|7
1653479230000|2022-05-25 11:47:10|131.88|130.48|131.88|130.48|131.88|130.48|131.88|130.48|1
1653479240000|2022-05-25 11:47:20|131.89|130.49|131.81|130.41|131.89|130.49|131.81|130.41|9
1653479250000|2022-05-25 11:47:30|131.82|130.42|131.81|130.41|131.87|130.47|131.81|130.41|7
1653479260000|2022-05-25 11:47:40|131.82|130.42|131.82|130.42|131.82|130.42|131.82|130.42|1
1653479270000|2022-05-25 11:47:50|131.81|130.41|131.87|130.47|131.87|130.47|131.79|130.39|12
1653479280000|2022-05-25 11:48:00|131.86|130.46|131.98|130.58|131.98|130.58|131.86|130.46|16
1653479290000|2022-05-25 11:48:10|131.97|130.57|131.97|130.57|131.99|130.59|131.96|130.56|9
1653479300000|2022-05-25 11:48:20|131.98|130.58|131.98|130.58|131.98|130.58|131.98|130.58|1
1653479310000|2022-05-25 11:48:30|131.97|130.57|131.98|130.58|131.98|130.58|131.97|130.57|2
1653479320000|2022-05-25 11:48:40|131.99|130.59|131.98|130.58|131.99|130.59|131.97|130.57|3
1653479330000|2022-05-25 11:48:50|131.99|130.59|131.9|130.5|131.99|130.59|131.9|130.5|9
1653479340000|2022-05-25 11:49:00|131.94|130.54|131.86|130.46|131.97|130.57|131.8|130.4|15
1653479350000|2022-05-25 11:49:10|131.87|130.47|131.85|130.45|131.87|130.47|131.78|130.38|12
1653479360000|2022-05-25 11:49:20|131.84|130.44|131.96|130.56|131.96|130.56|131.84|130.44|12
1653479370000|2022-05-25 11:49:30|131.98|130.58|132.04|130.64|132.05|130.65|131.98|130.58|4
1653479380000|2022-05-25 11:49:40|132.03|130.63|132.05|130.65|132.05|130.65|132.03|130.63|2
1653479390000|2022-05-25 11:49:50|132.06|130.66|132.06|130.66|132.06|130.66|132.06|130.66|1
1653479400000|2022-05-25 11:50:00|132.04|130.64|132.06|130.66|132.06|130.66|132.04|130.64|2
1653479410000|2022-05-25 11:50:10|132.07|130.67|132.13|130.73|132.13|130.73|132.05|130.65|7
1653479420000|2022-05-25 11:50:20|132.14|130.74|132.15|130.75|132.15|130.75|132.14|130.74|4
1653479430000|2022-05-25 11:50:30|132.17|130.77|132.15|130.75|132.17|130.77|132.15|130.75|2
1653479440000|2022-05-25 11:50:40|132.13|130.73|132.05|130.65|132.13|130.73|132.05|130.65|5
1653479450000|2022-05-25 11:50:50|132.02|130.62|131.96|130.56|132.02|130.62|131.96|130.56|6
1653479460000|2022-05-25 11:51:00|131.98|130.58|132.04|130.64|132.04|130.64|131.96|130.56|8
1653479470000|2022-05-25 11:51:10|132.02|130.62|131.92|130.52|132.02|130.62|131.92|130.52|7
1653479480000|2022-05-25 11:51:20|131.91|130.51|131.86|130.46|131.91|130.51|131.85|130.45|5
1653479490000|2022-05-25 11:51:30|131.85|130.45|131.86|130.46|131.86|130.46|131.85|130.45|4
1653479500000|2022-05-25 11:51:40|131.85|130.45|131.87|130.47|131.87|130.47|131.85|130.45|3
1653479510000|2022-05-25 11:51:50|131.86|130.46|131.78|130.38|131.86|130.46|131.78|130.38|3
1653479520000|2022-05-25 11:52:00|131.8|130.4|131.85|130.45|131.85|130.45|131.8|130.4|5
1653479530000|2022-05-25 11:52:10|131.87|130.47|131.85|130.45|131.87|130.47|131.85|130.45|2
1653479540000|2022-05-25 11:52:20|131.86|130.46|131.85|130.45|131.86|130.46|131.85|130.45|2
1653479550000|2022-05-25 11:52:30|131.86|130.46|131.78|130.38|131.86|130.46|131.78|130.38|9
1653479560000|2022-05-25 11:52:40|131.77|130.37|131.78|130.38|131.78|130.38|131.77|130.37|4
1653479570000|2022-05-25 11:52:50|131.77|130.37|131.86|130.46|131.86|130.46|131.77|130.37|4
1653479580000|2022-05-25 11:53:00|131.85|130.45|131.86|130.46|131.86|130.46|131.85|130.45|2
1653479590000|2022-05-25 11:53:10|131.85|130.45|131.86|130.46|131.86|130.46|131.84|130.44|4
1653479600000|2022-05-25 11:53:20|131.85|130.45|131.85|130.45|131.86|130.46|131.85|130.45|5
1653479610000|2022-05-25 11:53:30|131.83|130.43|131.83|130.43|131.83|130.43|131.83|130.43|1
1653479620000|2022-05-25 11:53:40|131.84|130.44|131.82|130.42|131.84|130.44|131.82|130.42|4
1653479630000|2022-05-25 11:53:50|131.78|130.38|131.66|130.26|131.78|130.38|131.65|130.25|5
1653479640000|2022-05-25 11:54:00|131.65|130.25|131.57|130.17|131.67|130.27|131.54|130.14|14
1653479650000|2022-05-25 11:54:10|131.55|130.15|131.54|130.14|131.56|130.16|131.54|130.14|5
1653479660000|2022-05-25 11:54:20|131.56|130.16|131.65|130.25|131.65|130.25|131.56|130.16|9
1653479680000|2022-05-25 11:54:40|131.64|130.24|131.7|130.3|131.7|130.3|131.64|130.24|8
1653479690000|2022-05-25 11:54:50|131.71|130.31|131.82|130.42|131.82|130.42|131.71|130.31|10
1653479700000|2022-05-25 11:55:00|131.84|130.44|131.86|130.46|131.86|130.46|131.84|130.44|3
1653479710000|2022-05-25 11:55:10|131.87|130.47|131.78|130.38|131.87|130.47|131.76|130.36|5
1653479720000|2022-05-25 11:55:20|131.75|130.35|131.58|130.18|131.75|130.35|131.57|130.17|9
1653479730000|2022-05-25 11:55:30|131.57|130.17|131.43|130.03|131.57|130.17|131.41|130.01|9
1653479740000|2022-05-25 11:55:40|131.45|130.05|131.62|130.22|131.64|130.24|131.45|130.05|14
1653479750000|2022-05-25 11:55:50|131.61|130.21|131.59|130.19|131.61|130.21|131.57|130.17|7
1653479760000|2022-05-25 11:56:00|131.57|130.17|131.66|130.26|131.66|130.26|131.57|130.17|8
1653479770000|2022-05-25 11:56:10|131.69|130.29|131.71|130.31|131.71|130.31|131.65|130.25|9
1653479780000|2022-05-25 11:56:20|131.72|130.32|131.91|130.51|131.91|130.51|131.72|130.32|8
1653479790000|2022-05-25 11:56:30|131.93|130.53|131.98|130.58|131.98|130.58|131.93|130.53|6
1653479800000|2022-05-25 11:56:40|131.99|130.59|131.98|130.58|131.99|130.59|131.96|130.56|4
1653479810000|2022-05-25 11:56:50|131.99|130.59|131.89|130.49|131.99|130.59|131.89|130.49|11
1653479820000|2022-05-25 11:57:00|131.87|130.47|131.89|130.49|131.89|130.49|131.87|130.47|4
1653479830000|2022-05-25 11:57:10|131.88|130.48|131.89|130.49|131.89|130.49|131.87|130.47|3
1653479840000|2022-05-25 11:57:20|131.88|130.48|131.78|130.38|131.88|130.48|131.76|130.36|14
1653479850000|2022-05-25 11:57:30|131.76|130.36|131.79|130.39|131.79|130.39|131.75|130.35|6
1653479860000|2022-05-25 11:57:40|131.77|130.37|131.87|130.47|131.87|130.47|131.77|130.37|9
1653479870000|2022-05-25 11:57:50|131.88|130.48|131.88|130.48|131.88|130.48|131.87|130.47|5
1653479880000|2022-05-25 11:58:00|131.89|130.49|131.91|130.51|131.91|130.51|131.88|130.48|3
1653479890000|2022-05-25 11:58:10|131.92|130.52|131.96|130.56|131.96|130.56|131.92|130.52|6
1653479900000|2022-05-25 11:58:20|131.95|130.55|131.89|130.49|131.95|130.55|131.89|130.49|6
1653479910000|2022-05-25 11:58:30|131.9|130.5|131.9|130.5|131.92|130.52|131.9|130.5|4
1653479920000|2022-05-25 11:58:40|131.91|130.51|131.92|130.52|132|130.6|131.91|130.51|16
1653479930000|2022-05-25 11:58:50|131.91|130.51|131.88|130.48|131.91|130.51|131.88|130.48|4
1653479940000|2022-05-25 11:59:00|131.87|130.47|131.83|130.43|131.87|130.47|131.83|130.43|7
1653479950000|2022-05-25 11:59:10|131.82|130.42|131.81|130.41|131.89|130.49|131.81|130.41|12
1653479970000|2022-05-25 11:59:30|131.85|130.45|131.81|130.41|131.85|130.45|131.81|130.41|4
1653479980000|2022-05-25 11:59:40|131.8|130.4|131.81|130.41|131.81|130.41|131.8|130.4|4
1653480000000|2022-05-25 12:00:00|131.8|130.4|131.5|130.1|131.8|130.4|131.48|130.08|19
1653480010000|2022-05-25 12:00:10|131.49|130.09|131.56|130.16|131.59|130.19|131.49|130.09|10
1653480020000|2022-05-25 12:00:20|131.55|130.15|131.52|130.12|131.55|130.15|131.52|130.12|4
1653480040000|2022-05-25 12:00:40|131.51|130.11|131.55|130.15|131.55|130.15|131.47|130.07|5
1653480050000|2022-05-25 12:00:50|131.56|130.16|131.56|130.16|131.56|130.16|131.56|130.16|1
1653480080000|2022-05-25 12:01:20|131.55|130.15|131.48|130.08|131.55|130.15|131.46|130.06|5
1653480090000|2022-05-25 12:01:30|131.47|130.07|131.38|129.98|131.48|130.08|131.38|129.98|13
1653480100000|2022-05-25 12:01:40|131.37|129.97|131.5|130.1|131.51|130.11|131.37|129.97|11
1653480110000|2022-05-25 12:01:50|131.49|130.09|131.59|130.19|131.59|130.19|131.48|130.08|8
1653480120000|2022-05-25 12:02:00|131.58|130.18|131.71|130.31|131.71|130.31|131.54|130.14|21
1653480130000|2022-05-25 12:02:10|131.72|130.32|131.73|130.33|131.73|130.33|131.72|130.32|2
1653480140000|2022-05-25 12:02:20|131.69|130.29|131.67|130.27|131.69|130.29|131.66|130.26|7
1653480150000|2022-05-25 12:02:30|131.65|130.25|131.69|130.29|131.7|130.3|131.65|130.25|6
1653480170000|2022-05-25 12:02:50|131.68|130.28|131.73|130.33|131.73|130.33|131.68|130.28|6
1653480180000|2022-05-25 12:03:00|131.72|130.32|131.74|130.34|131.74|130.34|131.71|130.31|8
1653480190000|2022-05-25 12:03:10|131.72|130.32|131.69|130.29|131.72|130.32|131.69|130.29|2
1653480200000|2022-05-25 12:03:20|131.7|130.3|131.71|130.31|131.71|130.31|131.7|130.3|2
1653480210000|2022-05-25 12:03:30|131.68|130.28|131.37|129.97|131.68|130.28|131.35|129.95|17
1653480220000|2022-05-25 12:03:40|131.35|129.95|131.36|129.96|131.37|129.97|131.31|129.91|7
1653480230000|2022-05-25 12:03:50|131.34|129.94|131.37|129.97|131.48|130.08|131.34|129.94|13
1653480240000|2022-05-25 12:04:00|131.35|129.95|131.44|130.04|131.44|130.04|131.2|129.8|24
1653480250000|2022-05-25 12:04:10|131.47|130.07|131.64|130.24|131.64|130.24|131.46|130.06|13
1653480260000|2022-05-25 12:04:20|131.65|130.25|131.66|130.26|131.67|130.27|131.65|130.25|4
1653480270000|2022-05-25 12:04:30|131.67|130.27|131.67|130.27|131.69|130.29|131.67|130.27|3
1653480280000|2022-05-25 12:04:40|131.68|130.28|131.7|130.3|131.7|130.3|131.67|130.27|7
1653480290000|2022-05-25 12:04:50|131.68|130.28|131.69|130.29|131.69|130.29|131.68|130.28|6
1653480300000|2022-05-25 12:05:00|131.68|130.28|131.65|130.25|131.69|130.29|131.65|130.25|11
1653480310000|2022-05-25 12:05:10|131.67|130.27|131.67|130.27|131.7|130.3|131.66|130.26|6
1653480320000|2022-05-25 12:05:20|131.68|130.28|131.68|130.28|131.68|130.28|131.66|130.26|3
1653480340000|2022-05-25 12:05:40|131.67|130.27|131.7|130.3|131.7|130.3|131.66|130.26|9
1653480350000|2022-05-25 12:05:50|131.68|130.28|131.64|130.24|131.69|130.29|131.64|130.24|9
1653480360000|2022-05-25 12:06:00|131.66|130.26|131.67|130.27|131.67|130.27|131.63|130.23|6
1653480370000|2022-05-25 12:06:10|131.66|130.26|131.7|130.3|131.7|130.3|131.66|130.26|6
1653480380000|2022-05-25 12:06:20|131.68|130.28|131.69|130.29|131.7|130.3|131.67|130.27|6
1653480390000|2022-05-25 12:06:30|131.7|130.3|131.7|130.3|131.7|130.3|131.7|130.3|1
1653480410000|2022-05-25 12:06:50|131.71|130.31|131.71|130.31|131.71|130.31|131.69|130.29|5
1653480420000|2022-05-25 12:07:00|131.72|130.32|131.72|130.32|131.72|130.32|131.7|130.3|6
1653480430000|2022-05-25 12:07:10|131.71|130.31|131.71|130.31|131.71|130.31|131.71|130.31|1
1653480440000|2022-05-25 12:07:20|131.7|130.3|131.69|130.29|131.7|130.3|131.67|130.27|6
1653480450000|2022-05-25 12:07:30|131.7|130.3|131.71|130.31|131.71|130.31|131.7|130.3|2
1653480470000|2022-05-25 12:07:50|131.72|130.32|131.89|130.49|131.89|130.49|131.72|130.32|6
1653480480000|2022-05-25 12:08:00|131.9|130.5|132.01|130.61|132.02|130.62|131.89|130.49|13
1653480490000|2022-05-25 12:08:10|132|130.6|131.99|130.59|132.02|130.62|131.99|130.59|6
1653480500000|2022-05-25 12:08:20|132.01|130.61|132.06|130.66|132.06|130.66|132.01|130.61|4
1653480510000|2022-05-25 12:08:30|132.05|130.65|132.05|130.65|132.05|130.65|132.04|130.64|3
1653480520000|2022-05-25 12:08:40|132.06|130.66|132.09|130.69|132.09|130.69|132.06|130.66|6
1653480530000|2022-05-25 12:08:50|132.11|130.71|132.09|130.69|132.11|130.71|132.07|130.67|5
1653480540000|2022-05-25 12:09:00|132.07|130.67|132.14|130.74|132.16|130.76|132.06|130.66|10
1653480550000|2022-05-25 12:09:10|132.13|130.73|132.1|130.7|132.16|130.76|132.09|130.69|9
1653480560000|2022-05-25 12:09:20|132.09|130.69|131.99|130.59|132.1|130.7|131.99|130.59|10
1653480570000|2022-05-25 12:09:30|131.98|130.58|131.99|130.59|132|130.6|131.98|130.58|4
1653480590000|2022-05-25 12:09:50|132|130.6|132|130.6|132|130.6|131.99|130.59|3
1653480600000|2022-05-25 12:10:00|131.99|130.59|132|130.6|132|130.6|131.98|130.58|6
1653480610000|2022-05-25 12:10:10|131.99|130.59|132.06|130.66|132.06|130.66|131.99|130.59|6
1653480620000|2022-05-25 12:10:20|132.07|130.67|132.15|130.75|132.16|130.76|132.07|130.67|10
1653480630000|2022-05-25 12:10:30|132.12|130.72|132.09|130.69|132.12|130.72|132.08|130.68|9
1653480640000|2022-05-25 12:10:40|132.08|130.68|132.08|130.68|132.09|130.69|132.01|130.61|12
1653480650000|2022-05-25 12:10:50|132.06|130.66|132.09|130.69|132.09|130.69|132.06|130.66|3
1653480660000|2022-05-25 12:11:00|132.08|130.68|132.16|130.76|132.16|130.76|132.08|130.68|10
1653480680000|2022-05-25 12:11:20|132.13|130.73|132.09|130.69|132.13|130.73|132.09|130.69|5
1653480690000|2022-05-25 12:11:30|132.1|130.7|132.08|130.68|132.16|130.76|132.08|130.68|9
1653480700000|2022-05-25 12:11:40|132.1|130.7|132.08|130.68|132.1|130.7|132.07|130.67|3
1653480720000|2022-05-25 12:12:00|132.07|130.67|132.08|130.68|132.09|130.69|132.07|130.67|3
1653480730000|2022-05-25 12:12:10|132.07|130.67|132.09|130.69|132.1|130.7|132.04|130.64|10
1653480740000|2022-05-25 12:12:20|132.07|130.67|132.15|130.75|132.15|130.75|132.07|130.67|9
1653480750000|2022-05-25 12:12:30|132.14|130.74|132.13|130.73|132.14|130.74|132.13|130.73|2
1653480760000|2022-05-25 12:12:40|132.11|130.71|132.08|130.68|132.11|130.71|132.08|130.68|8
1653480780000|2022-05-25 12:13:00|132.09|130.69|132.16|130.76|132.17|130.77|132.08|130.68|11
1653480790000|2022-05-25 12:13:10|132.17|130.77|132.17|130.77|132.17|130.77|132.17|130.77|1
1653480800000|2022-05-25 12:13:20|132.19|130.79|132.31|130.91|132.31|130.91|132.16|130.76|16
1653480810000|2022-05-25 12:13:30|132.29|130.89|132.26|130.86|132.29|130.89|132.25|130.85|6
1653480820000|2022-05-25 12:13:40|132.23|130.83|132.23|130.83|132.24|130.84|132.23|130.83|3
1653480830000|2022-05-25 12:13:50|132.22|130.82|132.19|130.79|132.22|130.82|132.19|130.79|5
1653480840000|2022-05-25 12:14:00|132.18|130.78|132.19|130.79|132.19|130.79|132.18|130.78|2
1653480860000|2022-05-25 12:14:20|132.21|130.81|132.19|130.79|132.21|130.81|132.19|130.79|3
1653480880000|2022-05-25 12:14:40|132.2|130.8|132.19|130.79|132.2|130.8|132.18|130.78|3
1653480890000|2022-05-25 12:14:50|132.2|130.8|132.16|130.76|132.2|130.8|132.16|130.76|5
1653480900000|2022-05-25 12:15:00|132.18|130.78|132.19|130.79|132.19|130.79|132.18|130.78|2
1653480910000|2022-05-25 12:15:10|132.18|130.78|132.21|130.81|132.27|130.87|132.18|130.78|10
1653480920000|2022-05-25 12:15:20|132.2|130.8|132.28|130.88|132.31|130.91|132.19|130.79|12
1653480930000|2022-05-25 12:15:30|132.29|130.89|132.26|130.86|132.32|130.92|132.26|130.86|11
1653480940000|2022-05-25 12:15:40|132.25|130.85|132.24|130.84|132.26|130.86|132.23|130.83|10
1653480950000|2022-05-25 12:15:50|132.23|130.83|132.3|130.9|132.3|130.9|132.23|130.83|8
1653480960000|2022-05-25 12:16:00|132.29|130.89|132.25|130.85|132.29|130.89|132.25|130.85|6
1653480980000|2022-05-25 12:16:20|132.26|130.86|132.24|130.84|132.26|130.86|132.24|130.84|7
1653480990000|2022-05-25 12:16:30|132.22|130.82|132.17|130.77|132.22|130.82|132.15|130.75|8
1653481000000|2022-05-25 12:16:40|132.15|130.75|132.17|130.77|132.18|130.78|132.15|130.75|4
1653481010000|2022-05-25 12:16:50|132.16|130.76|132.1|130.7|132.16|130.76|132.1|130.7|8
1653481020000|2022-05-25 12:17:00|132.11|130.71|132.08|130.68|132.11|130.71|132.08|130.68|10
1653481030000|2022-05-25 12:17:10|132.09|130.69|132.08|130.68|132.09|130.69|132.08|130.68|4
1653481040000|2022-05-25 12:17:20|132.07|130.67|132.09|130.69|132.09|130.69|132.07|130.67|15
1653481050000|2022-05-25 12:17:30|132.08|130.68|132.08|130.68|132.09|130.69|132.07|130.67|16
1653481060000|2022-05-25 12:17:40|132.07|130.67|132.06|130.66|132.07|130.67|132.05|130.65|7
1653481070000|2022-05-25 12:17:50|132.07|130.67|131.98|130.58|132.07|130.67|131.98|130.58|4
1653481080000|2022-05-25 12:18:00|131.99|130.59|131.99|130.59|132|130.6|131.99|130.59|5
1653481090000|2022-05-25 12:18:10|131.98|130.58|132.06|130.66|132.06|130.66|131.98|130.58|5
1653481100000|2022-05-25 12:18:20|132.03|130.63|132.05|130.65|132.05|130.65|131.96|130.56|5
1653481110000|2022-05-25 12:18:30|132.04|130.64|132.02|130.62|132.05|130.65|132|130.6|8
1653481130000|2022-05-25 12:18:50|132.01|130.61|132.01|130.61|132.01|130.61|132.01|130.61|1
1653481140000|2022-05-25 12:19:00|132.02|130.62|132.01|130.61|132.03|130.63|132|130.6|8
1653481150000|2022-05-25 12:19:10|132|130.6|132|130.6|132|130.6|131.98|130.58|3
1653481160000|2022-05-25 12:19:20|131.98|130.58|132.02|130.62|132.02|130.62|131.98|130.58|4
1653481170000|2022-05-25 12:19:30|132.01|130.61|132|130.6|132.01|130.61|131.99|130.59|5
1653481180000|2022-05-25 12:19:40|131.99|130.59|132|130.6|132.03|130.63|131.98|130.58|6
1653481190000|2022-05-25 12:19:50|131.99|130.59|131.98|130.58|131.99|130.59|131.96|130.56|4
1653481200000|2022-05-25 12:20:00|131.96|130.56|131.98|130.58|131.98|130.58|131.96|130.56|5
1653481210000|2022-05-25 12:20:10|131.99|130.59|131.99|130.59|131.99|130.59|131.98|130.58|7
1653481220000|2022-05-25 12:20:20|131.98|130.58|131.98|130.58|131.98|130.58|131.98|130.58|1
1653481230000|2022-05-25 12:20:30|131.96|130.56|131.94|130.54|131.96|130.56|131.94|130.54|3
1653481250000|2022-05-25 12:20:50|131.93|130.53|131.93|130.53|131.93|130.53|131.93|130.53|1
1653481270000|2022-05-25 12:21:10|131.92|130.52|131.89|130.49|131.92|130.52|131.88|130.48|5
1653481280000|2022-05-25 12:21:20|131.82|130.42|131.82|130.42|131.83|130.43|131.82|130.42|3
1653481290000|2022-05-25 12:21:30|131.8|130.4|131.86|130.46|131.87|130.47|131.8|130.4|6
1653481300000|2022-05-25 12:21:40|131.87|130.47|131.87|130.47|131.87|130.47|131.87|130.47|1
1653481310000|2022-05-25 12:21:50|131.86|130.46|131.91|130.51|131.91|130.51|131.86|130.46|7
1653481320000|2022-05-25 12:22:00|131.92|130.52|131.94|130.54|131.94|130.54|131.92|130.52|2
1653481330000|2022-05-25 12:22:10|131.91|130.51|131.92|130.52|131.93|130.53|131.91|130.51|11
1653481340000|2022-05-25 12:22:20|131.94|130.54|131.93|130.53|131.94|130.54|131.92|130.52|5
1653481350000|2022-05-25 12:22:30|131.92|130.52|131.92|130.52|131.92|130.52|131.92|130.52|1
1653481370000|2022-05-25 12:22:50|131.87|130.47|131.87|130.47|131.87|130.47|131.87|130.47|1
1653481380000|2022-05-25 12:23:00|131.86|130.46|131.87|130.47|131.87|130.47|131.86|130.46|2
1653481400000|2022-05-25 12:23:20|131.86|130.46|131.98|130.58|131.98|130.58|131.86|130.46|3
1653481410000|2022-05-25 12:23:30|132|130.6|132.06|130.66|132.07|130.67|132|130.6|8
1653481440000|2022-05-25 12:24:00|132.08|130.68|132.09|130.69|132.13|130.73|132.08|130.68|4
1653481450000|2022-05-25 12:24:10|132.07|130.67|132.03|130.63|132.08|130.68|132.02|130.62|7
1653481460000|2022-05-25 12:24:20|132.02|130.62|132|130.6|132.02|130.62|132|130.6|4
1653481480000|2022-05-25 12:24:40|131.99|130.59|131.93|130.53|131.99|130.59|131.91|130.51|6
1653481500000|2022-05-25 12:25:00|131.92|130.52|131.93|130.53|131.94|130.54|131.92|130.52|5
1653481510000|2022-05-25 12:25:10|131.95|130.55|131.91|130.51|131.96|130.56|131.9|130.5|10
1653481520000|2022-05-25 12:25:20|131.92|130.52|131.91|130.51|131.92|130.52|131.91|130.51|2
1653481530000|2022-05-25 12:25:30|131.92|130.52|131.92|130.52|131.93|130.53|131.9|130.5|7
1653481540000|2022-05-25 12:25:40|131.93|130.53|131.92|130.52|131.93|130.53|131.9|130.5|5
1653481550000|2022-05-25 12:25:50|131.91|130.51|131.91|130.51|131.91|130.51|131.91|130.51|1
1653481560000|2022-05-25 12:26:00|131.9|130.5|131.83|130.43|131.9|130.5|131.83|130.43|5
1653481570000|2022-05-25 12:26:10|131.82|130.42|131.83|130.43|131.83|130.43|131.8|130.4|5
1653481580000|2022-05-25 12:26:20|131.82|130.42|131.88|130.48|131.88|130.48|131.82|130.42|4
1653481590000|2022-05-25 12:26:30|131.89|130.49|131.95|130.55|132.03|130.63|131.89|130.49|19
1653481600000|2022-05-25 12:26:40|131.9|130.5|131.82|130.42|131.92|130.52|131.82|130.42|7
1653481610000|2022-05-25 12:26:50|131.83|130.43|131.89|130.49|131.89|130.49|131.83|130.43|7
1653481620000|2022-05-25 12:27:00|131.88|130.48|131.9|130.5|131.91|130.51|131.87|130.47|11
1653481630000|2022-05-25 12:27:10|131.91|130.51|131.9|130.5|131.92|130.52|131.89|130.49|11
1653481640000|2022-05-25 12:27:20|131.91|130.51|131.92|130.52|131.92|130.52|131.91|130.51|2
1653481650000|2022-05-25 12:27:30|131.93|130.53|131.92|130.52|131.93|130.53|131.91|130.51|4
1653481670000|2022-05-25 12:27:50|131.91|130.51|131.92|130.52|131.93|130.53|131.91|130.51|3
1653481680000|2022-05-25 12:28:00|131.91|130.51|131.92|130.52|131.92|130.52|131.91|130.51|2
1653481690000|2022-05-25 12:28:10|131.93|130.53|131.83|130.43|131.93|130.53|131.83|130.43|6
1653481700000|2022-05-25 12:28:20|131.86|130.46|131.92|130.52|131.92|130.52|131.86|130.46|4
1653481710000|2022-05-25 12:28:30|131.89|130.49|131.91|130.51|131.91|130.51|131.89|130.49|3
1653481730000|2022-05-25 12:28:50|131.9|130.5|131.91|130.51|131.91|130.51|131.9|130.5|2
1653481740000|2022-05-25 12:29:00|131.9|130.5|131.91|130.51|131.91|130.51|131.89|130.49|3
1653481750000|2022-05-25 12:29:10|131.92|130.52|131.92|130.52|131.92|130.52|131.92|130.52|1
1653481760000|2022-05-25 12:29:20|131.89|130.49|131.81|130.41|131.91|130.51|131.8|130.4|14
1653481770000|2022-05-25 12:29:30|131.8|130.4|131.5|130.1|131.8|130.4|131.49|130.09|19
1653481780000|2022-05-25 12:29:40|131.46|130.06|131.6|130.2|131.6|130.2|131.46|130.06|7
1653481790000|2022-05-25 12:29:50|131.59|130.19|131.51|130.11|131.59|130.19|131.51|130.11|7
1653481800000|2022-05-25 12:30:00|131.5|130.1|131.49|130.09|131.5|130.1|131.47|130.07|4
1653481810000|2022-05-25 12:30:10|131.5|130.1|131.39|129.99|131.5|130.1|131.38|129.98|11
1653481820000|2022-05-25 12:30:20|131.42|130.02|131.51|130.11|131.51|130.11|131.39|129.99|11
1653481830000|2022-05-25 12:30:30|131.52|130.12|131.91|130.51|131.92|130.52|131.52|130.12|21
1653481840000|2022-05-25 12:30:40|131.9|130.5|131.75|130.35|131.91|130.51|131.75|130.35|10
1653481850000|2022-05-25 12:30:50|131.74|130.34|131.75|130.35|131.77|130.37|131.73|130.33|11
1653481860000|2022-05-25 12:31:00|131.76|130.36|131.79|130.39|131.79|130.39|131.76|130.36|4
1653481870000|2022-05-25 12:31:10|131.8|130.4|131.9|130.5|131.91|130.51|131.79|130.39|13
1653481880000|2022-05-25 12:31:20|131.91|130.51|131.85|130.45|131.92|130.52|131.85|130.45|7
1653481890000|2022-05-25 12:31:30|131.86|130.46|131.86|130.46|131.86|130.46|131.86|130.46|1
1653481900000|2022-05-25 12:31:40|131.85|130.45|131.85|130.45|131.85|130.45|131.85|130.45|1
1653481910000|2022-05-25 12:31:50|131.84|130.44|131.88|130.48|131.89|130.49|131.84|130.44|4
1653481920000|2022-05-25 12:32:00|131.93|130.53|131.93|130.53|131.93|130.53|131.88|130.48|7
1653481940000|2022-05-25 12:32:20|131.92|130.52|131.93|130.53|131.93|130.53|131.92|130.52|2
1653481950000|2022-05-25 12:32:30|131.94|130.54|131.94|130.54|131.94|130.54|131.94|130.54|1
1653481960000|2022-05-25 12:32:40|131.95|130.55|131.93|130.53|131.95|130.55|131.92|130.52|3
1653481970000|2022-05-25 12:32:50|131.95|130.55|131.93|130.53|131.95|130.55|131.92|130.52|3
1653481980000|2022-05-25 12:33:00|131.92|130.52|131.86|130.46|131.92|130.52|131.86|130.46|5
1653482010000|2022-05-25 12:33:30|131.87|130.47|132.01|130.61|132.01|130.61|131.87|130.47|7
1653482020000|2022-05-25 12:33:40|132.02|130.62|132.05|130.65|132.05|130.65|132.02|130.62|4
1653482030000|2022-05-25 12:33:50|132.1|130.7|132.32|130.92|132.32|130.92|132.1|130.7|15
1653482040000|2022-05-25 12:34:00|132.31|130.91|132.25|130.85|132.32|130.92|132.24|130.84|10
1653482050000|2022-05-25 12:34:10|132.24|130.84|132.22|130.82|132.24|130.84|132.22|130.82|3
1653482060000|2022-05-25 12:34:20|132.2|130.8|132.21|130.81|132.21|130.81|132.19|130.79|6
1653482070000|2022-05-25 12:34:30|132.22|130.82|132.21|130.81|132.22|130.82|132.21|130.81|4
1653482080000|2022-05-25 12:34:40|132.22|130.82|132.21|130.81|132.22|130.82|132.19|130.79|4
1653482090000|2022-05-25 12:34:50|132.19|130.79|132.2|130.8|132.2|130.8|132.19|130.79|2
1653482100000|2022-05-25 12:35:00|132.21|130.81|132.23|130.83|132.24|130.84|132.21|130.81|5
1653482110000|2022-05-25 12:35:10|132.24|130.84|132.23|130.83|132.24|130.84|132.23|130.83|2
1653482120000|2022-05-25 12:35:20|132.21|130.81|132.17|130.77|132.21|130.81|132.16|130.76|5
1653482130000|2022-05-25 12:35:30|132.18|130.78|132.2|130.8|132.2|130.8|132.18|130.78|3
1653482140000|2022-05-25 12:35:40|132.21|130.81|132.24|130.84|132.24|130.84|132.21|130.81|4
1653482150000|2022-05-25 12:35:50|132.26|130.86|132.25|130.85|132.26|130.86|132.24|130.84|3
1653482160000|2022-05-25 12:36:00|132.24|130.84|132.15|130.75|132.24|130.84|132.15|130.75|11
1653482190000|2022-05-25 12:36:30|132.14|130.74|132.17|130.77|132.17|130.77|132.14|130.74|6
1653482200000|2022-05-25 12:36:40|132.2|130.8|132.23|130.83|132.23|130.83|132.2|130.8|3
1653482210000|2022-05-25 12:36:50|132.24|130.84|132.24|130.84|132.24|130.84|132.23|130.83|3
1653482220000|2022-05-25 12:37:00|132.21|130.81|132.21|130.81|132.22|130.82|132.21|130.81|3
1653482230000|2022-05-25 12:37:10|132.22|130.82|132.24|130.84|132.25|130.85|132.22|130.82|8
1653482240000|2022-05-25 12:37:20|132.23|130.83|132.32|130.92|132.44|131.04|132.23|130.83|14
1653482250000|2022-05-25 12:37:30|132.29|130.89|132.23|130.83|132.29|130.89|132.23|130.83|6
1653482260000|2022-05-25 12:37:40|132.22|130.82|132.21|130.81|132.24|130.84|132.17|130.77|10
1653482270000|2022-05-25 12:37:50|132.23|130.83|132.24|130.84|132.25|130.85|132.23|130.83|4
1653482280000|2022-05-25 12:38:00|132.25|130.85|132.22|130.82|132.26|130.86|132.22|130.82|6
1653482290000|2022-05-25 12:38:10|132.2|130.8|132.17|130.77|132.2|130.8|132.16|130.76|5
1653482300000|2022-05-25 12:38:20|132.16|130.76|132.17|130.77|132.17|130.77|132.16|130.76|2
1653482310000|2022-05-25 12:38:30|132.16|130.76|132.18|130.78|132.18|130.78|132.16|130.76|3
1653482320000|2022-05-25 12:38:40|132.16|130.76|132.15|130.75|132.16|130.76|132.15|130.75|2
1653482330000|2022-05-25 12:38:50|132.14|130.74|132.24|130.84|132.24|130.84|132.14|130.74|8
1653482340000|2022-05-25 12:39:00|132.23|130.83|132.22|130.82|132.23|130.83|132.22|130.82|10
1653482350000|2022-05-25 12:39:10|132.23|130.83|132.23|130.83|132.26|130.86|132.21|130.81|18
1653482360000|2022-05-25 12:39:20|132.27|130.87|132.32|130.92|132.33|130.93|132.23|130.83|13
1653482370000|2022-05-25 12:39:30|132.33|130.93|132.32|130.92|132.33|130.93|132.32|130.92|8
1653482380000|2022-05-25 12:39:40|132.31|130.91|132.33|130.93|132.33|130.93|132.31|130.91|3
1653482390000|2022-05-25 12:39:50|132.32|130.92|132.31|130.91|132.32|130.92|132.31|130.91|2
1653482400000|2022-05-25 12:40:00|132.3|130.9|132.31|130.91|132.31|130.91|132.26|130.86|9
1653482410000|2022-05-25 12:40:10|132.27|130.87|132.17|130.77|132.28|130.88|132.17|130.77|22
1653482420000|2022-05-25 12:40:20|132.16|130.76|132.17|130.77|132.17|130.77|132.16|130.76|2
1653482430000|2022-05-25 12:40:30|132.16|130.76|132.16|130.76|132.16|130.76|132.14|130.74|4
1653482440000|2022-05-25 12:40:40|132.14|130.74|132.17|130.77|132.17|130.77|132.14|130.74|4
1653482450000|2022-05-25 12:40:50|132.15|130.75|132.15|130.75|132.17|130.77|132.15|130.75|6
1653482460000|2022-05-25 12:41:00|132.16|130.76|132.14|130.74|132.16|130.76|132.13|130.73|5
1653482470000|2022-05-25 12:41:10|132.15|130.75|132.17|130.77|132.18|130.78|132.15|130.75|8
1653482480000|2022-05-25 12:41:20|132.18|130.78|132.17|130.77|132.18|130.78|132.15|130.75|5
1653482490000|2022-05-25 12:41:30|132.16|130.76|132.15|130.75|132.17|130.77|132.13|130.73|8
1653482510000|2022-05-25 12:41:50|132.17|130.77|132.26|130.86|132.26|130.86|132.16|130.76|8
1653482520000|2022-05-25 12:42:00|132.27|130.87|132.27|130.87|132.27|130.87|132.23|130.83|9
1653482530000|2022-05-25 12:42:10|132.26|130.86|132.18|130.78|132.28|130.88|132.18|130.78|8
1653482550000|2022-05-25 12:42:30|132.19|130.79|132.24|130.84|132.24|130.84|132.19|130.79|14
1653482560000|2022-05-25 12:42:40|132.23|130.83|132.23|130.83|132.25|130.85|132.22|130.82|22
1653482570000|2022-05-25 12:42:50|132.24|130.84|132.23|130.83|132.24|130.84|132.22|130.82|4
1653482580000|2022-05-25 12:43:00|132.22|130.82|132.25|130.85|132.26|130.86|132.22|130.82|10
1653482590000|2022-05-25 12:43:10|132.24|130.84|132.23|130.83|132.24|130.84|132.23|130.83|2
1653482600000|2022-05-25 12:43:20|132.24|130.84|132.23|130.83|132.24|130.84|132.23|130.83|6
1653482610000|2022-05-25 12:43:30|132.22|130.82|132.22|130.82|132.22|130.82|132.22|130.82|1
1653482620000|2022-05-25 12:43:40|132.23|130.83|132.22|130.82|132.23|130.83|132.22|130.82|2
1653482640000|2022-05-25 12:44:00|132.21|130.81|132.24|130.84|132.24|130.84|132.21|130.81|4
1653482650000|2022-05-25 12:44:10|132.23|130.83|132.23|130.83|132.23|130.83|132.23|130.83|1
1653482670000|2022-05-25 12:44:30|132.24|130.84|132.32|130.92|132.32|130.92|132.24|130.84|6
1653482680000|2022-05-25 12:44:40|132.31|130.91|132.28|130.88|132.31|130.91|132.27|130.87|5
1653482700000|2022-05-25 12:45:00|132.26|130.86|132.23|130.83|132.26|130.86|132.21|130.81|13
1653482710000|2022-05-25 12:45:10|132.22|130.82|132.26|130.86|132.27|130.87|132.22|130.82|8
1653482720000|2022-05-25 12:45:20|132.25|130.85|132.33|130.93|132.35|130.95|132.25|130.85|18
1653482730000|2022-05-25 12:45:30|132.34|130.94|132.36|130.96|132.37|130.97|132.34|130.94|5
1653482740000|2022-05-25 12:45:40|132.41|131.01|132.43|131.03|132.44|131.04|132.41|131.01|4
1653482750000|2022-05-25 12:45:50|132.44|131.04|132.45|131.05|132.45|131.05|132.44|131.04|2
1653482760000|2022-05-25 12:46:00|132.44|131.04|132.44|131.04|132.44|131.04|132.44|131.04|1
1653482770000|2022-05-25 12:46:10|132.41|131.01|132.37|130.97|132.41|131.01|132.36|130.96|4
1653482780000|2022-05-25 12:46:20|132.36|130.96|132.42|131.02|132.42|131.02|132.36|130.96|5
1653482790000|2022-05-25 12:46:30|132.44|131.04|132.44|131.04|132.44|131.04|132.42|131.02|3
1653482800000|2022-05-25 12:46:40|132.43|131.03|132.43|131.03|132.43|131.03|132.43|131.03|1
1653482810000|2022-05-25 12:46:50|132.44|131.04|132.45|131.05|132.45|131.05|132.44|131.04|2
1653482820000|2022-05-25 12:47:00|132.46|131.06|132.44|131.04|132.46|131.06|132.44|131.04|3
1653482830000|2022-05-25 12:47:10|132.45|131.05|132.45|131.05|132.45|131.05|132.45|131.05|1
1653482840000|2022-05-25 12:47:20|132.44|131.04|132.43|131.03|132.44|131.04|132.43|131.03|2
1653482860000|2022-05-25 12:47:40|132.44|131.04|132.53|131.13|132.53|131.13|132.44|131.04|14
1653482870000|2022-05-25 12:47:50|132.54|131.14|132.52|131.12|132.55|131.15|132.52|131.12|6
1653482880000|2022-05-25 12:48:00|132.53|131.13|132.53|131.13|132.53|131.13|132.53|131.13|1
1653482890000|2022-05-25 12:48:10|132.54|131.14|132.55|131.15|132.55|131.15|132.54|131.14|2
1653482900000|2022-05-25 12:48:20|132.56|131.16|132.56|131.16|132.56|131.16|132.56|131.16|1
1653482910000|2022-05-25 12:48:30|132.55|131.15|132.55|131.15|132.55|131.15|132.55|131.15|1
1653482920000|2022-05-25 12:48:40|132.56|131.16|132.57|131.17|132.57|131.17|132.56|131.16|2
1653482930000|2022-05-25 12:48:50|132.53|131.13|132.55|131.15|132.55|131.15|132.53|131.13|4
1653482940000|2022-05-25 12:49:00|132.56|131.16|132.54|131.14|132.56|131.16|132.54|131.14|3
1653482950000|2022-05-25 12:49:10|132.55|131.15|132.66|131.26|132.7|131.3|132.55|131.15|13
1653482960000|2022-05-25 12:49:20|132.67|131.27|132.68|131.28|132.68|131.28|132.66|131.26|5
1653482970000|2022-05-25 12:49:30|132.69|131.29|132.74|131.34|132.75|131.35|132.69|131.29|9
1653482980000|2022-05-25 12:49:40|132.72|131.32|132.7|131.3|132.73|131.33|132.69|131.29|7
1653482990000|2022-05-25 12:49:50|132.69|131.29|132.68|131.28|132.69|131.29|132.67|131.27|3
1653483000000|2022-05-25 12:50:00|132.67|131.27|132.71|131.31|132.71|131.31|132.67|131.27|7
1653483010000|2022-05-25 12:50:10|132.72|131.32|132.75|131.35|132.75|131.35|132.72|131.32|3
1653483020000|2022-05-25 12:50:20|132.73|131.33|132.73|131.33|132.75|131.35|132.72|131.32|8
1653483030000|2022-05-25 12:50:30|132.71|131.31|132.71|131.31|132.71|131.31|132.71|131.31|1
1653483060000|2022-05-25 12:51:00|132.7|131.3|132.62|131.22|132.7|131.3|132.62|131.22|11
1653483070000|2022-05-25 12:51:10|132.58|131.18|132.55|131.15|132.58|131.18|132.55|131.15|6
1653483080000|2022-05-25 12:51:20|132.56|131.16|132.58|131.18|132.58|131.18|132.56|131.16|3
1653483090000|2022-05-25 12:51:30|132.57|131.17|132.57|131.17|132.58|131.18|132.55|131.15|7
1653483100000|2022-05-25 12:51:40|132.58|131.18|132.55|131.15|132.58|131.18|132.55|131.15|6
1653483110000|2022-05-25 12:51:50|132.52|131.12|132.45|131.05|132.52|131.12|132.44|131.04|14
1653483120000|2022-05-25 12:52:00|132.46|131.06|132.45|131.05|132.46|131.06|132.44|131.04|9
1653483130000|2022-05-25 12:52:10|132.43|131.03|132.46|131.06|132.46|131.06|132.43|131.03|4
1653483140000|2022-05-25 12:52:20|132.45|131.05|132.55|131.15|132.56|131.16|132.44|131.04|10
1653483150000|2022-05-25 12:52:30|132.57|131.17|132.57|131.17|132.57|131.17|132.57|131.17|1
1653483160000|2022-05-25 12:52:40|132.56|131.16|132.55|131.15|132.56|131.16|132.54|131.14|4
1653483180000|2022-05-25 12:53:00|132.54|131.14|132.54|131.14|132.64|131.24|132.49|131.09|17
1653483190000|2022-05-25 12:53:10|132.52|131.12|132.51|131.11|132.52|131.12|132.46|131.06|7
1653483200000|2022-05-25 12:53:20|132.5|131.1|132.47|131.07|132.5|131.1|132.47|131.07|5
1653483210000|2022-05-25 12:53:30|132.48|131.08|132.46|131.06|132.48|131.08|132.46|131.06|4
1653483220000|2022-05-25 12:53:40|132.47|131.07|132.48|131.08|132.48|131.08|132.47|131.07|2
1653483230000|2022-05-25 12:53:50|132.47|131.07|132.48|131.08|132.48|131.08|132.47|131.07|2
1653483240000|2022-05-25 12:54:00|132.51|131.11|132.54|131.14|132.54|131.14|132.51|131.11|4
1653483260000|2022-05-25 12:54:20|132.53|131.13|132.53|131.13|132.53|131.13|132.53|131.13|1
1653483280000|2022-05-25 12:54:40|132.54|131.14|132.54|131.14|132.54|131.14|132.54|131.14|1
1653483290000|2022-05-25 12:54:50|132.51|131.11|132.48|131.08|132.51|131.11|132.48|131.08|3
1653483300000|2022-05-25 12:55:00|132.47|131.07|132.46|131.06|132.48|131.08|132.45|131.05|6
1653483310000|2022-05-25 12:55:10|132.45|131.05|132.46|131.06|132.46|131.06|132.45|131.05|2
1653483320000|2022-05-25 12:55:20|132.45|131.05|132.45|131.05|132.45|131.05|132.45|131.05|1
1653483350000|2022-05-25 12:55:50|132.46|131.06|132.55|131.15|132.55|131.15|132.46|131.06|4
1653483360000|2022-05-25 12:56:00|132.54|131.14|132.54|131.14|132.55|131.15|132.54|131.14|3
1653483370000|2022-05-25 12:56:10|132.51|131.11|132.53|131.13|132.53|131.13|132.51|131.11|17
1653483380000|2022-05-25 12:56:20|132.52|131.12|132.46|131.06|132.52|131.12|132.46|131.06|9
1653483390000|2022-05-25 12:56:30|132.47|131.07|132.46|131.06|132.47|131.07|132.46|131.06|2
1653483410000|2022-05-25 12:56:50|132.47|131.07|132.46|131.06|132.47|131.07|132.46|131.06|4
1653483470000|2022-05-25 12:57:50|132.45|131.05|132.45|131.05|132.45|131.05|132.45|131.05|1
1653483480000|2022-05-25 12:58:00|132.48|131.08|132.5|131.1|132.5|131.1|132.48|131.08|12
1653483490000|2022-05-25 12:58:10|132.49|131.09|132.52|131.12|132.53|131.13|132.49|131.09|27
1653483500000|2022-05-25 12:58:20|132.53|131.13|132.51|131.11|132.53|131.13|132.5|131.1|18
1653483520000|2022-05-25 12:58:40|132.52|131.12|132.45|131.05|132.52|131.12|132.44|131.04|11
1653483530000|2022-05-25 12:58:50|132.44|131.04|132.44|131.04|132.45|131.05|132.42|131.02|11
1653483540000|2022-05-25 12:59:00|132.43|131.03|132.53|131.13|132.53|131.13|132.42|131.02|8
1653483550000|2022-05-25 12:59:10|132.52|131.12|132.51|131.11|132.54|131.14|132.49|131.09|23
1653483560000|2022-05-25 12:59:20|132.5|131.1|132.5|131.1|132.51|131.11|132.5|131.1|11
1653483570000|2022-05-25 12:59:30|132.51|131.11|132.51|131.11|132.51|131.11|132.5|131.1|17
1653483580000|2022-05-25 12:59:40|132.5|131.1|132.5|131.1|132.51|131.11|132.5|131.1|3
1653483590000|2022-05-25 12:59:50|132.49|131.09|132.52|131.12|132.53|131.13|132.49|131.09|19
1653483600000|2022-05-25 13:00:00|132.53|131.13|132.48|131.08|132.53|131.13|132.48|131.08|21
1653483610000|2022-05-25 13:00:10|132.49|131.09|132.44|131.04|132.49|131.09|132.42|131.02|19
1653483620000|2022-05-25 13:00:20|132.43|131.03|132.61|131.21|132.61|131.21|132.43|131.03|12
1653483630000|2022-05-25 13:00:30|132.6|131.2|132.62|131.22|132.62|131.22|132.6|131.2|3
1653483640000|2022-05-25 13:00:40|132.61|131.21|132.6|131.2|132.61|131.21|132.59|131.19|4
1653483650000|2022-05-25 13:00:50|132.61|131.21|132.57|131.17|132.61|131.21|132.54|131.14|14
1653483660000|2022-05-25 13:01:00|132.58|131.18|132.57|131.17|132.58|131.18|132.56|131.16|8
1653483680000|2022-05-25 13:01:20|132.56|131.16|132.6|131.2|132.61|131.21|132.56|131.16|5
1653483700000|2022-05-25 13:01:40|132.61|131.21|132.6|131.2|132.61|131.21|132.6|131.2|4
1653483710000|2022-05-25 13:01:50|132.61|131.21|132.61|131.21|132.61|131.21|132.61|131.21|1
1653483720000|2022-05-25 13:02:00|132.62|131.22|132.61|131.21|132.62|131.22|132.61|131.21|2
1653483740000|2022-05-25 13:02:20|132.6|131.2|132.65|131.25|132.65|131.25|132.6|131.2|4
1653483750000|2022-05-25 13:02:30|132.64|131.24|132.6|131.2|132.64|131.24|132.6|131.2|4
1653483760000|2022-05-25 13:02:40|132.61|131.21|132.67|131.27|132.67|131.27|132.61|131.21|5
1653483770000|2022-05-25 13:02:50|132.66|131.26|132.66|131.26|132.66|131.26|132.63|131.23|9
1653483780000|2022-05-25 13:03:00|132.65|131.25|132.53|131.13|132.66|131.26|132.53|131.13|12
1653483790000|2022-05-25 13:03:10|132.52|131.12|132.5|131.1|132.52|131.12|132.43|131.03|13
1653483800000|2022-05-25 13:03:20|132.51|131.11|132.46|131.06|132.51|131.11|132.46|131.06|5
1653483810000|2022-05-25 13:03:30|132.47|131.07|133.12|131.72|133.12|131.72|132.46|131.06|24
1653483820000|2022-05-25 13:03:40|133.22|131.82|133.65|132.25|133.67|132.27|133.22|131.82|23
1653483830000|2022-05-25 13:03:50|133.59|132.19|133.95|132.55|134.01|132.61|133.47|132.07|26
1653483840000|2022-05-25 13:04:00|133.91|132.51|133.39|131.99|133.92|132.52|133.31|131.91|28
1653483850000|2022-05-25 13:04:10|133.36|131.96|133.29|131.89|133.53|132.13|133.28|131.88|25
1653483860000|2022-05-25 13:04:20|133.28|131.88|133.78|132.38|133.93|132.53|133.26|131.86|26
1653483870000|2022-05-25 13:04:30|133.89|132.49|133.6|132.2|133.99|132.59|133.6|132.2|25
1653483880000|2022-05-25 13:04:40|133.65|132.25|133.61|132.21|133.69|132.29|133.54|132.14|17
1653483890000|2022-05-25 13:04:50|133.58|132.18|133.55|132.15|133.58|132.18|133.5|132.1|15
1653483900000|2022-05-25 13:05:00|133.56|132.16|133.42|132.02|133.58|132.18|133.32|131.92|21
1653483910000|2022-05-25 13:05:10|133.41|132.01|133.23|131.83|133.41|132.01|133.23|131.83|16
1653483920000|2022-05-25 13:05:20|133.25|131.85|133.3|131.9|133.35|131.95|133.21|131.81|18
1653483930000|2022-05-25 13:05:30|133.29|131.89|133.24|131.84|133.29|131.89|133.23|131.83|9
1653483940000|2022-05-25 13:05:40|133.23|131.83|133.21|131.81|133.25|131.85|133.15|131.75|9
1653483950000|2022-05-25 13:05:50|133.22|131.82|133.25|131.85|133.29|131.89|133.21|131.81|17
1653483960000|2022-05-25 13:06:00|133.24|131.84|133.39|131.99|133.39|131.99|133.24|131.84|9
1653483970000|2022-05-25 13:06:10|133.4|132|133.26|131.86|133.4|132|133.26|131.86|6
1653483980000|2022-05-25 13:06:20|133.27|131.87|133.34|131.94|133.42|132.02|133.26|131.86|18
1653483990000|2022-05-25 13:06:30|133.35|131.95|133.35|131.95|133.35|131.95|133.35|131.95|1
1653484000000|2022-05-25 13:06:40|133.34|131.94|133.33|131.93|133.35|131.95|133.25|131.85|12
1653484010000|2022-05-25 13:06:50|133.31|131.91|133.47|132.07|133.47|132.07|133.31|131.91|15
1653484020000|2022-05-25 13:07:00|133.48|132.08|133.45|132.05|133.48|132.08|133.44|132.04|6
1653484030000|2022-05-25 13:07:10|133.44|132.04|133.24|131.84|133.44|132.04|133.24|131.84|13
1653484040000|2022-05-25 13:07:20|133.25|131.85|133.24|131.84|133.25|131.85|133.23|131.83|8
1653484050000|2022-05-25 13:07:30|133.26|131.86|133.31|131.91|133.31|131.91|133.26|131.86|5
1653484060000|2022-05-25 13:07:40|133.35|131.95|133.24|131.84|133.35|131.95|133.24|131.84|6
1653484070000|2022-05-25 13:07:50|133.25|131.85|133.15|131.75|133.26|131.86|133.15|131.75|10
1653484080000|2022-05-25 13:08:00|133.16|131.76|133.12|131.72|133.16|131.76|133.11|131.71|7
1653484090000|2022-05-25 13:08:10|133.11|131.71|133.22|131.82|133.22|131.82|133.11|131.71|11
1653484100000|2022-05-25 13:08:20|133.19|131.79|133.22|131.82|133.22|131.82|133.14|131.74|14
1653484110000|2022-05-25 13:08:30|133.23|131.83|133.23|131.83|133.23|131.83|133.23|131.83|1
1653484130000|2022-05-25 13:08:50|133.24|131.84|133.24|131.84|133.24|131.84|133.24|131.84|1
1653484140000|2022-05-25 13:09:00|133.23|131.83|133.23|131.83|133.23|131.83|133.23|131.83|1
1653484150000|2022-05-25 13:09:10|133.22|131.82|133.22|131.82|133.22|131.82|133.22|131.82|1
1653484160000|2022-05-25 13:09:20|133.23|131.83|133.23|131.83|133.24|131.84|133.23|131.83|3
1653484170000|2022-05-25 13:09:30|133.22|131.82|133.23|131.83|133.23|131.83|133.22|131.82|4
1653484180000|2022-05-25 13:09:40|133.22|131.82|133.16|131.76|133.22|131.82|133.16|131.76|4
1653484190000|2022-05-25 13:09:50|133.17|131.77|133.16|131.76|133.17|131.77|133.16|131.76|2
1653484230000|2022-05-25 13:10:30|133.12|131.72|133.04|131.64|133.12|131.72|133.04|131.64|8
1653484240000|2022-05-25 13:10:40|133.06|131.66|133.05|131.65|133.06|131.66|133.04|131.64|4
1653484250000|2022-05-25 13:10:50|133.04|131.64|133.09|131.69|133.13|131.73|133.03|131.63|10
1653484260000|2022-05-25 13:11:00|133.07|131.67|133.06|131.66|133.07|131.67|133.05|131.65|16
1653484270000|2022-05-25 13:11:10|133.05|131.65|133.06|131.66|133.06|131.66|133.05|131.65|16
1653484280000|2022-05-25 13:11:20|133.05|131.65|133.03|131.63|133.06|131.66|133.03|131.63|18
1653484290000|2022-05-25 13:11:30|133.01|131.61|132.96|131.56|133.02|131.62|132.95|131.55|9
1653484300000|2022-05-25 13:11:40|132.95|131.55|132.94|131.54|132.95|131.55|132.94|131.54|2
1653484320000|2022-05-25 13:12:00|132.96|131.56|132.95|131.55|132.96|131.56|132.92|131.52|10
1653484330000|2022-05-25 13:12:10|132.94|131.54|132.94|131.54|132.95|131.55|132.93|131.53|17
1653484340000|2022-05-25 13:12:20|132.95|131.55|132.88|131.48|132.95|131.55|132.88|131.48|6
1653484350000|2022-05-25 13:12:30|132.87|131.47|132.94|131.54|132.94|131.54|132.87|131.47|6
1653484360000|2022-05-25 13:12:40|132.93|131.53|133.04|131.64|133.04|131.64|132.93|131.53|8
1653484370000|2022-05-25 13:12:50|133.03|131.63|133.04|131.64|133.04|131.64|133.03|131.63|2
1653484380000|2022-05-25 13:13:00|133.05|131.65|133.05|131.65|133.05|131.65|133.04|131.64|5
1653484390000|2022-05-25 13:13:10|133.06|131.66|133.14|131.74|133.15|131.75|133.06|131.66|6
1653484400000|2022-05-25 13:13:20|133.15|131.75|133.05|131.65|133.15|131.75|133.05|131.65|5
1653484410000|2022-05-25 13:13:30|133.04|131.64|133.06|131.66|133.06|131.66|133.04|131.64|3
1653484420000|2022-05-25 13:13:40|133.05|131.65|133.06|131.66|133.06|131.66|133.05|131.65|2
1653484430000|2022-05-25 13:13:50|133.05|131.65|133.05|131.65|133.06|131.66|133.04|131.64|4
1653484440000|2022-05-25 13:14:00|133.04|131.64|133.03|131.63|133.04|131.64|133.03|131.63|2
1653484450000|2022-05-25 13:14:10|133.02|131.62|132.94|131.54|133.02|131.62|132.94|131.54|7
1653484460000|2022-05-25 13:14:20|132.96|131.56|132.95|131.55|132.96|131.56|132.94|131.54|4
1653484470000|2022-05-25 13:14:30|132.96|131.56|132.94|131.54|132.96|131.56|132.94|131.54|3
1653484480000|2022-05-25 13:14:40|132.97|131.57|132.97|131.57|132.97|131.57|132.97|131.57|1
1653484500000|2022-05-25 13:15:00|132.96|131.56|132.97|131.57|132.97|131.57|132.96|131.56|4
1653484510000|2022-05-25 13:15:10|132.96|131.56|132.96|131.56|132.96|131.56|132.96|131.56|1
1653484520000|2022-05-25 13:15:20|132.97|131.57|132.94|131.54|132.97|131.57|132.94|131.54|4
1653484530000|2022-05-25 13:15:30|132.93|131.53|132.93|131.53|132.93|131.53|132.93|131.53|1
1653484540000|2022-05-25 13:15:40|132.92|131.52|132.96|131.56|132.96|131.56|132.92|131.52|2
1653484550000|2022-05-25 13:15:50|132.95|131.55|132.95|131.55|132.95|131.55|132.95|131.55|1
1653484560000|2022-05-25 13:16:00|132.94|131.54|132.93|131.53|132.95|131.55|132.92|131.52|6
1653484570000|2022-05-25 13:16:10|132.92|131.52|132.92|131.52|132.92|131.52|132.92|131.52|1
1653484580000|2022-05-25 13:16:20|132.93|131.53|132.93|131.53|132.93|131.53|132.93|131.53|1
1653484590000|2022-05-25 13:16:30|132.92|131.52|132.95|131.55|132.95|131.55|132.92|131.52|5
1653484610000|2022-05-25 13:16:50|132.94|131.54|132.94|131.54|132.94|131.54|132.94|131.54|1
1653484620000|2022-05-25 13:17:00|132.93|131.53|132.94|131.54|132.96|131.56|132.93|131.53|6
1653484630000|2022-05-25 13:17:10|132.95|131.55|132.95|131.55|132.95|131.55|132.95|131.55|1
1653484640000|2022-05-25 13:17:20|132.94|131.54|132.93|131.53|132.94|131.54|132.93|131.53|2
1653484650000|2022-05-25 13:17:30|132.92|131.52|132.93|131.53|132.94|131.54|132.92|131.52|4
1653484660000|2022-05-25 13:17:40|132.95|131.55|133.05|131.65|133.05|131.65|132.95|131.55|5
1653484670000|2022-05-25 13:17:50|133.06|131.66|133.07|131.67|133.07|131.67|133.06|131.66|2
1653484680000|2022-05-25 13:18:00|133.11|131.71|133.07|131.67|133.13|131.73|133.06|131.66|6
1653484690000|2022-05-25 13:18:10|133.08|131.68|133.14|131.74|133.15|131.75|133.08|131.68|6
1653484700000|2022-05-25 13:18:20|133.16|131.76|133.06|131.66|133.16|131.76|133.06|131.66|3
1653484720000|2022-05-25 13:18:40|133.08|131.68|133.16|131.76|133.16|131.76|133.08|131.68|7
1653484730000|2022-05-25 13:18:50|133.14|131.74|133.15|131.75|133.15|131.75|133.14|131.74|2
1653484740000|2022-05-25 13:19:00|133.14|131.74|133.09|131.69|133.15|131.75|133.08|131.68|6
1653484750000|2022-05-25 13:19:10|133.08|131.68|133.07|131.67|133.09|131.69|133.07|131.67|6
1653484770000|2022-05-25 13:19:30|133.06|131.66|133.06|131.66|133.06|131.66|133.06|131.66|1
1653484790000|2022-05-25 13:19:50|133.07|131.67|133.07|131.67|133.07|131.67|133.07|131.67|1
1653484830000|2022-05-25 13:20:30|133.06|131.66|133.06|131.66|133.06|131.66|133.06|131.66|1
1653484840000|2022-05-25 13:20:40|133.07|131.67|133.06|131.66|133.07|131.67|133.06|131.66|2
1653484860000|2022-05-25 13:21:00|133.07|131.67|133.06|131.66|133.07|131.67|133.06|131.66|2
1653484870000|2022-05-25 13:21:10|133.07|131.67|133.07|131.67|133.07|131.67|133.06|131.66|5
1653484880000|2022-05-25 13:21:20|133.09|131.69|133.06|131.66|133.09|131.69|133.06|131.66|3
1653484890000|2022-05-25 13:21:30|133.07|131.67|133.07|131.67|133.07|131.67|133.06|131.66|3
1653484900000|2022-05-25 13:21:40|133.08|131.68|133.08|131.68|133.08|131.68|133.07|131.67|3
1653484910000|2022-05-25 13:21:50|133.07|131.67|133.07|131.67|133.07|131.67|133.07|131.67|1
1653484940000|2022-05-25 13:22:20|133.12|131.72|133.15|131.75|133.16|131.76|133.12|131.72|4
1653484950000|2022-05-25 13:22:30|133.17|131.77|133.24|131.84|133.24|131.84|133.17|131.77|5
1653484960000|2022-05-25 13:22:40|133.25|131.85|133.35|131.95|133.35|131.95|133.25|131.85|5
1653484970000|2022-05-25 13:22:50|133.36|131.96|133.27|131.87|133.36|131.96|133.27|131.87|5
1653484980000|2022-05-25 13:23:00|133.26|131.86|133.27|131.87|133.28|131.88|133.26|131.86|3
1653484990000|2022-05-25 13:23:10|133.26|131.86|133.27|131.87|133.27|131.87|133.26|131.86|2
1653485000000|2022-05-25 13:23:20|133.26|131.86|133.27|131.87|133.27|131.87|133.26|131.86|2
1653485010000|2022-05-25 13:23:30|133.26|131.86|133.18|131.78|133.27|131.87|133.18|131.78|6
1653485030000|2022-05-25 13:23:50|133.16|131.76|133.14|131.74|133.16|131.76|133.14|131.74|2
1653485040000|2022-05-25 13:24:00|133.09|131.69|132.97|131.57|133.09|131.69|132.96|131.56|7
1653485050000|2022-05-25 13:24:10|132.96|131.56|132.96|131.56|132.97|131.57|132.94|131.54|4
1653485060000|2022-05-25 13:24:20|132.97|131.57|133.06|131.66|133.07|131.67|132.97|131.57|9
1653485090000|2022-05-25 13:24:50|133.07|131.67|133.08|131.68|133.08|131.68|133.07|131.67|2
1653485100000|2022-05-25 13:25:00|133.1|131.7|133.13|131.73|133.14|131.74|133.1|131.7|5
1653485110000|2022-05-25 13:25:10|133.14|131.74|133.14|131.74|133.14|131.74|133.13|131.73|3
1653485120000|2022-05-25 13:25:20|133.15|131.75|133.14|131.74|133.15|131.75|133.14|131.74|2
1653485160000|2022-05-25 13:26:00|133.13|131.73|133.06|131.66|133.13|131.73|133.06|131.66|5
1653485200000|2022-05-25 13:26:40|133.05|131.65|133.04|131.64|133.05|131.65|133.04|131.64|2
1653485210000|2022-05-25 13:26:50|133.05|131.65|133.05|131.65|133.06|131.66|133.04|131.64|4
1653485220000|2022-05-25 13:27:00|133.06|131.66|133.06|131.66|133.06|131.66|133.06|131.66|1
1653485240000|2022-05-25 13:27:20|133.05|131.65|133.06|131.66|133.06|131.66|133.05|131.65|2
1653485250000|2022-05-25 13:27:30|133.05|131.65|132.89|131.49|133.05|131.65|132.89|131.49|9
1653485260000|2022-05-25 13:27:40|132.87|131.47|132.76|131.36|132.87|131.47|132.75|131.35|11
1653485270000|2022-05-25 13:27:50|132.75|131.35|132.74|131.34|132.76|131.36|132.74|131.34|4
1653485280000|2022-05-25 13:28:00|132.77|131.37|132.79|131.39|132.79|131.39|132.76|131.36|4
1653485290000|2022-05-25 13:28:10|132.78|131.38|132.72|131.32|132.79|131.39|132.72|131.32|7
1653485300000|2022-05-25 13:28:20|132.68|131.28|132.46|131.06|132.68|131.28|132.45|131.05|12
1653485310000|2022-05-25 13:28:30|132.45|131.05|132.45|131.05|132.45|131.05|132.43|131.03|6
1653485320000|2022-05-25 13:28:40|132.46|131.06|132.43|131.03|132.48|131.08|132.43|131.03|9
1653485330000|2022-05-25 13:28:50|132.45|131.05|132.47|131.07|132.47|131.07|132.45|131.05|2
1653485340000|2022-05-25 13:29:00|132.44|131.04|132.44|131.04|132.46|131.06|132.44|131.04|5
1653485360000|2022-05-25 13:29:20|132.43|131.03|132.43|131.03|132.43|131.03|132.43|131.03|1
1653485370000|2022-05-25 13:29:30|132.41|131.01|132.42|131.02|132.42|131.02|132.4|131|6
1653485380000|2022-05-25 13:29:40|132.45|131.05|132.4|131|132.45|131.05|132.4|131|8
1653485390000|2022-05-25 13:29:50|132.45|131.05|132.48|131.08|132.48|131.08|132.44|131.04|5
1653485400000|2022-05-25 13:30:00|132.45|131.05|132.71|131.31|132.71|131.31|132.45|131.05|19
1653485410000|2022-05-25 13:30:10|132.73|131.33|132.77|131.37|132.93|131.53|132.73|131.33|19
1653485420000|2022-05-25 13:30:20|132.78|131.38|132.57|131.17|132.78|131.38|132.54|131.14|19
1653485430000|2022-05-25 13:30:30|132.55|131.15|132.54|131.14|132.57|131.17|132.48|131.08|18
1653485440000|2022-05-25 13:30:40|132.55|131.15|132.64|131.24|132.72|131.32|132.54|131.14|17
1653485450000|2022-05-25 13:30:50|132.65|131.25|132.71|131.31|132.71|131.31|132.64|131.24|7
1653485460000|2022-05-25 13:31:00|132.69|131.29|132.74|131.34|132.74|131.34|132.64|131.24|11
1653485470000|2022-05-25 13:31:10|132.83|131.43|132.86|131.46|132.94|131.54|132.81|131.41|14
1653485490000|2022-05-25 13:31:30|132.9|131.5|132.92|131.52|132.92|131.52|132.9|131.5|3
1653485500000|2022-05-25 13:31:40|132.93|131.53|132.94|131.54|133.01|131.61|132.93|131.53|14
1653485510000|2022-05-25 13:31:50|132.93|131.53|133|131.6|133|131.6|132.86|131.46|13
1653485520000|2022-05-25 13:32:00|133.01|131.61|133.01|131.61|133.03|131.63|132.97|131.57|11
1653485530000|2022-05-25 13:32:10|133.03|131.63|133.04|131.64|133.05|131.65|132.97|131.57|15
1653485540000|2022-05-25 13:32:20|133.03|131.63|133.04|131.64|133.04|131.64|133.03|131.63|6
1653485550000|2022-05-25 13:32:30|133.03|131.63|133.1|131.7|133.1|131.7|133.01|131.61|9
1653485560000|2022-05-25 13:32:40|133.11|131.71|133.12|131.72|133.15|131.75|133.11|131.71|9
1653485570000|2022-05-25 13:32:50|133.1|131.7|133.15|131.75|133.15|131.75|133.1|131.7|5
1653485580000|2022-05-25 13:33:00|133.14|131.74|133.17|131.77|133.2|131.8|133.13|131.73|8
1653485590000|2022-05-25 13:33:10|133.21|131.81|133.23|131.83|133.25|131.85|133.21|131.81|7
1653485600000|2022-05-25 13:33:20|133.22|131.82|133.37|131.97|133.37|131.97|133.22|131.82|10
1653485610000|2022-05-25 13:33:30|133.44|132.04|133.33|131.93|133.54|132.14|133.3|131.9|22
1653485620000|2022-05-25 13:33:40|133.38|131.98|133.47|132.07|133.48|132.08|133.38|131.98|14
1653485630000|2022-05-25 13:33:50|133.48|132.08|133.54|132.14|133.54|132.14|133.42|132.02|15
1653485640000|2022-05-25 13:34:00|133.51|132.11|133.43|132.03|133.51|132.11|133.43|132.03|7
1653485650000|2022-05-25 13:34:10|133.47|132.07|133.34|131.94|133.47|132.07|133.34|131.94|12
1653485660000|2022-05-25 13:34:20|133.39|131.99|133.42|132.02|133.43|132.03|133.39|131.99|9
1653485670000|2022-05-25 13:34:30|133.4|132|133.39|131.99|133.43|132.03|133.38|131.98|9
1653485680000|2022-05-25 13:34:40|133.4|132|133.39|131.99|133.4|132|133.32|131.92|10
1653485690000|2022-05-25 13:34:50|133.4|132|133.43|132.03|133.44|132.04|133.4|132|5
1653485700000|2022-05-25 13:35:00|133.42|132.02|133.41|132.01|133.5|132.1|133.41|132.01|10
1653485710000|2022-05-25 13:35:10|133.44|132.04|133.32|131.92|133.44|132.04|133.28|131.88|13
1653485720000|2022-05-25 13:35:20|133.3|131.9|133.39|131.99|133.39|131.99|133.3|131.9|3
1653485730000|2022-05-25 13:35:30|133.4|132|133.42|132.02|133.43|132.03|133.4|132|6
1653485740000|2022-05-25 13:35:40|133.41|132.01|133.49|132.09|133.49|132.09|133.41|132.01|4
1653485750000|2022-05-25 13:35:50|133.5|132.1|133.63|132.23|133.63|132.23|133.5|132.1|11
1653485760000|2022-05-25 13:36:00|133.7|132.3|133.7|132.3|133.71|132.31|133.63|132.23|9
1653485770000|2022-05-25 13:36:10|133.68|132.28|133.8|132.4|133.85|132.45|133.6|132.2|16
1653485780000|2022-05-25 13:36:20|133.81|132.41|133.95|132.55|134|132.6|133.81|132.41|23
1653485790000|2022-05-25 13:36:30|133.99|132.59|134.14|132.74|134.17|132.77|133.97|132.57|19
1653485800000|2022-05-25 13:36:40|134.13|132.73|134.15|132.75|134.15|132.75|134.12|132.72|9
1653485810000|2022-05-25 13:36:50|134.14|132.74|134.05|132.65|134.15|132.75|134.05|132.65|17
1653485820000|2022-05-25 13:37:00|134.04|132.64|134.03|132.63|134.14|132.74|134|132.6|25
1653485830000|2022-05-25 13:37:10|134.02|132.62|133.93|132.53|134.02|132.62|133.93|132.53|9
1653485840000|2022-05-25 13:37:20|133.94|132.54|133.95|132.55|134|132.6|133.94|132.54|11
1653485850000|2022-05-25 13:37:30|133.94|132.54|134|132.6|134.01|132.61|133.94|132.54|9
1653485860000|2022-05-25 13:37:40|134.01|132.61|134.05|132.65|134.11|132.71|134.01|132.61|11
1653485870000|2022-05-25 13:37:50|134.09|132.69|134.19|132.79|134.19|132.79|134.09|132.69|16
1653485880000|2022-05-25 13:38:00|134.2|132.8|134.16|132.76|134.2|132.8|134.14|132.74|20
1653485890000|2022-05-25 13:38:10|134.15|132.75|134.14|132.74|134.16|132.76|134.14|132.74|6
1653485900000|2022-05-25 13:38:20|134.19|132.79|134.12|132.72|134.22|132.82|134.12|132.72|13
1653485910000|2022-05-25 13:38:30|134.13|132.73|134.07|132.67|134.14|132.74|134.07|132.67|11
1653485920000|2022-05-25 13:38:40|134.06|132.66|134.07|132.67|134.07|132.67|134.06|132.66|4
1653485930000|2022-05-25 13:38:50|134.06|132.66|134.06|132.66|134.07|132.67|134.04|132.64|8
1653485940000|2022-05-25 13:39:00|134.05|132.65|134.07|132.67|134.07|132.67|134.05|132.65|8
1653485950000|2022-05-25 13:39:10|134.08|132.68|134.08|132.68|134.13|132.73|134.07|132.67|10
1653485960000|2022-05-25 13:39:20|134.07|132.67|133.98|132.58|134.07|132.67|133.98|132.58|6
1653485970000|2022-05-25 13:39:30|133.96|132.56|133.9|132.5|133.97|132.57|133.88|132.48|12
1653485980000|2022-05-25 13:39:40|133.88|132.48|133.63|132.23|133.88|132.48|133.58|132.18|20
1653485990000|2022-05-25 13:39:50|133.62|132.22|133.64|132.24|133.64|132.24|133.6|132.2|5
1653486000000|2022-05-25 13:40:00|133.66|132.26|133.65|132.25|133.68|132.28|133.62|132.22|9
1653486010000|2022-05-25 13:40:10|133.68|132.28|133.61|132.21|133.68|132.28|133.61|132.21|11
1653486020000|2022-05-25 13:40:20|133.6|132.2|133.55|132.15|133.6|132.2|133.54|132.14|10
1653486030000|2022-05-25 13:40:30|133.54|132.14|133.62|132.22|133.62|132.22|133.52|132.12|11
1653486040000|2022-05-25 13:40:40|133.63|132.23|133.62|132.22|133.64|132.24|133.62|132.22|4
1653486050000|2022-05-25 13:40:50|133.63|132.23|133.62|132.22|133.63|132.23|133.61|132.21|5
1653486060000|2022-05-25 13:41:00|133.56|132.16|133.51|132.11|133.57|132.17|133.51|132.11|9
1653486070000|2022-05-25 13:41:10|133.52|132.12|133.53|132.13|133.54|132.14|133.51|132.11|6
1653486080000|2022-05-25 13:41:20|133.52|132.12|133.63|132.23|133.64|132.24|133.52|132.12|9
1653486090000|2022-05-25 13:41:30|133.61|132.21|133.57|132.17|133.61|132.21|133.57|132.17|3
1653486100000|2022-05-25 13:41:40|133.58|132.18|133.56|132.16|133.61|132.21|133.56|132.16|6
1653486110000|2022-05-25 13:41:50|133.54|132.14|133.51|132.11|133.54|132.14|133.47|132.07|9
1653486120000|2022-05-25 13:42:00|133.49|132.09|133.46|132.06|133.49|132.09|133.45|132.05|9
1653486130000|2022-05-25 13:42:10|133.44|132.04|133.37|131.97|133.48|132.08|133.37|131.97|14
1653486150000|2022-05-25 13:42:30|133.35|131.95|133.35|131.95|133.36|131.96|133.35|131.95|3
1653486160000|2022-05-25 13:42:40|133.36|131.96|133.45|132.05|133.45|132.05|133.36|131.96|8
1653486170000|2022-05-25 13:42:50|133.44|132.04|133.39|131.99|133.44|132.04|133.39|131.99|3
1653486180000|2022-05-25 13:43:00|133.38|131.98|133.32|131.92|133.41|132.01|133.32|131.92|9
1653486190000|2022-05-25 13:43:10|133.31|131.91|133.28|131.88|133.31|131.91|133.26|131.86|4
1653486200000|2022-05-25 13:43:20|133.27|131.87|133.24|131.84|133.27|131.87|133.24|131.84|8
1653486210000|2022-05-25 13:43:30|133.25|131.85|133.27|131.87|133.27|131.87|133.25|131.85|3
1653486220000|2022-05-25 13:43:40|133.28|131.88|133.28|131.88|133.28|131.88|133.27|131.87|3
1653486230000|2022-05-25 13:43:50|133.27|131.87|133.46|132.06|133.46|132.06|133.27|131.87|8
1653486240000|2022-05-25 13:44:00|133.43|132.03|133.53|132.13|133.53|132.13|133.43|132.03|9
1653486250000|2022-05-25 13:44:10|133.54|132.14|133.56|132.16|133.58|132.18|133.53|132.13|9
1653486260000|2022-05-25 13:44:20|133.55|132.15|133.6|132.2|133.61|132.21|133.55|132.15|6
1653486270000|2022-05-25 13:44:30|133.59|132.19|133.55|132.15|133.59|132.19|133.53|132.13|8
1653486280000|2022-05-25 13:44:40|133.56|132.16|133.61|132.21|133.61|132.21|133.56|132.16|7
1653486290000|2022-05-25 13:44:50|133.59|132.19|133.62|132.22|133.62|132.22|133.55|132.15|9
1653486300000|2022-05-25 13:45:00|133.63|132.23|133.74|132.34|133.94|132.54|133.63|132.23|23
1653486310000|2022-05-25 13:45:10|133.72|132.32|133.93|132.53|133.93|132.53|133.72|132.32|14
1653486320000|2022-05-25 13:45:20|133.92|132.52|134|132.6|134|132.6|133.86|132.46|17
1653486330000|2022-05-25 13:45:30|134.01|132.61|134.05|132.65|134.12|132.72|134.01|132.61|17
1653486340000|2022-05-25 13:45:40|134.07|132.67|134.09|132.69|134.09|132.69|134.04|132.64|10
1653486350000|2022-05-25 13:45:50|134.07|132.67|134.09|132.69|134.09|132.69|134.07|132.67|9
1653486360000|2022-05-25 13:46:00|134.11|132.71|134.07|132.67|134.14|132.74|134.07|132.67|9
1653486370000|2022-05-25 13:46:10|134.06|132.66|134.15|132.75|134.15|132.75|134.06|132.66|9
1653486380000|2022-05-25 13:46:20|134.2|132.8|134.07|132.67|134.2|132.8|134.07|132.67|5
1653486390000|2022-05-25 13:46:30|134.05|132.65|134.05|132.65|134.06|132.66|134.05|132.65|3
1653486400000|2022-05-25 13:46:40|134.03|132.63|134.05|132.65|134.11|132.71|134.03|132.63|13
1653486410000|2022-05-25 13:46:50|134.04|132.64|134.06|132.66|134.07|132.67|134.03|132.63|7
1653486420000|2022-05-25 13:47:00|134.05|132.65|134.02|132.62|134.05|132.65|133.98|132.58|9
1653486430000|2022-05-25 13:47:10|134.01|132.61|133.88|132.48|134.01|132.61|133.88|132.48|9
1653486440000|2022-05-25 13:47:20|133.89|132.49|133.78|132.38|133.9|132.5|133.78|132.38|14
1653486450000|2022-05-25 13:47:30|133.75|132.35|133.7|132.3|133.75|132.35|133.7|132.3|5
1653486460000|2022-05-25 13:47:40|133.69|132.29|133.6|132.2|133.69|132.29|133.6|132.2|5
1653486470000|2022-05-25 13:47:50|133.58|132.18|133.66|132.26|133.66|132.26|133.55|132.15|12
1653486480000|2022-05-25 13:48:00|133.65|132.25|133.58|132.18|133.65|132.25|133.58|132.18|12
1653486490000|2022-05-25 13:48:10|133.6|132.2|133.53|132.13|133.6|132.2|133.53|132.13|13
1653486500000|2022-05-25 13:48:20|133.52|132.12|133.4|132|133.52|132.12|133.39|131.99|16
1653486510000|2022-05-25 13:48:30|133.38|131.98|133.55|132.15|133.55|132.15|133.38|131.98|12
1653486520000|2022-05-25 13:48:40|133.54|132.14|133.48|132.08|133.54|132.14|133.48|132.08|7
1653486530000|2022-05-25 13:48:50|133.47|132.07|133.37|131.97|133.49|132.09|133.37|131.97|14
1653486540000|2022-05-25 13:49:00|133.33|131.93|133.37|131.97|133.37|131.97|133.26|131.86|16
1653486550000|2022-05-25 13:49:10|133.36|131.96|133.3|131.9|133.36|131.96|133.29|131.89|13
1653486560000|2022-05-25 13:49:20|133.29|131.89|133.38|131.98|133.38|131.98|133.27|131.87|9
1653486570000|2022-05-25 13:49:30|133.39|131.99|133.31|131.91|133.4|132|133.31|131.91|13
1653486580000|2022-05-25 13:49:40|133.32|131.92|133.35|131.95|133.35|131.95|133.29|131.89|12
1653486590000|2022-05-25 13:49:50|133.34|131.94|133.35|131.95|133.36|131.96|133.3|131.9|20
1653486600000|2022-05-25 13:50:00|133.36|131.96|133.46|132.06|133.46|132.06|133.36|131.96|11
1653486610000|2022-05-25 13:50:10|133.45|132.05|133.39|131.99|133.45|132.05|133.39|131.99|4
1653486620000|2022-05-25 13:50:20|133.38|131.98|133.37|131.97|133.41|132.01|133.36|131.96|10
1653486630000|2022-05-25 13:50:30|133.36|131.96|133.39|131.99|133.4|132|133.36|131.96|10
1653486640000|2022-05-25 13:50:40|133.4|132|133.46|132.06|133.47|132.07|133.4|132|13
1653486650000|2022-05-25 13:50:50|133.47|132.07|133.47|132.07|133.48|132.08|133.47|132.07|3
1653486660000|2022-05-25 13:51:00|133.48|132.08|133.46|132.06|133.51|132.11|133.45|132.05|13
1653486670000|2022-05-25 13:51:10|133.48|132.08|133.49|132.09|133.5|132.1|133.45|132.05|7
1653486680000|2022-05-25 13:51:20|133.48|132.08|133.5|132.1|133.57|132.17|133.48|132.08|9
1653486690000|2022-05-25 13:51:30|133.51|132.11|133.47|132.07|133.51|132.11|133.46|132.06|11
1653486700000|2022-05-25 13:51:40|133.46|132.06|133.47|132.07|133.5|132.1|133.45|132.05|6
1653486710000|2022-05-25 13:51:50|133.46|132.06|133.5|132.1|133.5|132.1|133.4|132|12
1653486720000|2022-05-25 13:52:00|133.51|132.11|133.47|132.07|133.54|132.14|133.45|132.05|11
1653486730000|2022-05-25 13:52:10|133.45|132.05|133.52|132.12|133.52|132.12|133.45|132.05|8
1653486740000|2022-05-25 13:52:20|133.49|132.09|133.6|132.2|133.6|132.2|133.49|132.09|14
1653486750000|2022-05-25 13:52:30|133.59|132.19|133.64|132.24|133.64|132.24|133.59|132.19|5
1653486760000|2022-05-25 13:52:40|133.65|132.25|133.59|132.19|133.65|132.25|133.58|132.18|9
1653486770000|2022-05-25 13:52:50|133.56|132.16|133.5|132.1|133.58|132.18|133.49|132.09|12
1653486780000|2022-05-25 13:53:00|133.51|132.11|133.56|132.16|133.57|132.17|133.49|132.09|10
1653486790000|2022-05-25 13:53:10|133.57|132.17|133.63|132.23|133.63|132.23|133.57|132.17|11
1653486800000|2022-05-25 13:53:20|133.61|132.21|133.6|132.2|133.61|132.21|133.59|132.19|9
1653486810000|2022-05-25 13:53:30|133.61|132.21|133.58|132.18|133.63|132.23|133.56|132.16|10
1653486820000|2022-05-25 13:53:40|133.57|132.17|133.59|132.19|133.6|132.2|133.55|132.15|9
1653486830000|2022-05-25 13:53:50|133.58|132.18|133.54|132.14|133.58|132.18|133.5|132.1|14
1653486840000|2022-05-25 13:54:00|133.55|132.15|133.58|132.18|133.61|132.21|133.55|132.15|9
1653486850000|2022-05-25 13:54:10|133.56|132.16|133.52|132.12|133.59|132.19|133.52|132.12|14
1653486860000|2022-05-25 13:54:20|133.54|132.14|133.67|132.27|133.67|132.27|133.54|132.14|12
1653486870000|2022-05-25 13:54:30|133.66|132.26|133.59|132.19|133.7|132.3|133.59|132.19|7
1653486880000|2022-05-25 13:54:40|133.61|132.21|133.67|132.27|133.67|132.27|133.61|132.21|5
1653486890000|2022-05-25 13:54:50|133.63|132.23|133.59|132.19|133.64|132.24|133.59|132.19|5
1653486900000|2022-05-25 13:55:00|133.61|132.21|133.58|132.18|133.65|132.25|133.56|132.16|13
1653486910000|2022-05-25 13:55:10|133.57|132.17|133.66|132.26|133.67|132.27|133.56|132.16|10
1653486920000|2022-05-25 13:55:20|133.67|132.27|133.68|132.28|133.68|132.28|133.67|132.27|2
1653486930000|2022-05-25 13:55:30|133.69|132.29|133.72|132.32|133.74|132.34|133.69|132.29|6
1653486940000|2022-05-25 13:55:40|133.74|132.34|133.9|132.5|133.9|132.5|133.74|132.34|8
1653486950000|2022-05-25 13:55:50|133.89|132.49|133.96|132.56|133.96|132.56|133.89|132.49|5
1653486960000|2022-05-25 13:56:00|133.95|132.55|133.95|132.55|133.96|132.56|133.9|132.5|14
1653486970000|2022-05-25 13:56:10|133.96|132.56|133.97|132.57|133.97|132.57|133.95|132.55|10
1653486980000|2022-05-25 13:56:20|133.98|132.58|134|132.6|134.04|132.64|133.98|132.58|6
1653486990000|2022-05-25 13:56:30|134.01|132.61|133.9|132.5|134.01|132.61|133.9|132.5|11
1653487000000|2022-05-25 13:56:40|133.91|132.51|133.97|132.57|133.97|132.57|133.89|132.49|12
1653487010000|2022-05-25 13:56:50|133.98|132.58|134.09|132.69|134.09|132.69|133.97|132.57|10
1653487020000|2022-05-25 13:57:00|134.1|132.7|134.09|132.69|134.1|132.7|134.09|132.69|2
1653487030000|2022-05-25 13:57:10|134.11|132.71|134|132.6|134.11|132.71|134|132.6|8
1653487040000|2022-05-25 13:57:20|133.99|132.59|133.97|132.57|133.99|132.59|133.97|132.57|7
1653487050000|2022-05-25 13:57:30|133.95|132.55|133.98|132.58|133.99|132.59|133.95|132.55|5
1653487060000|2022-05-25 13:57:40|133.97|132.57|133.99|132.59|133.99|132.59|133.97|132.57|3
1653487070000|2022-05-25 13:57:50|133.98|132.58|133.9|132.5|133.98|132.58|133.9|132.5|9
1653487080000|2022-05-25 13:58:00|133.89|132.49|133.8|132.4|133.9|132.5|133.8|132.4|11
1653487090000|2022-05-25 13:58:10|133.81|132.41|133.86|132.46|133.86|132.46|133.81|132.41|4
1653487100000|2022-05-25 13:58:20|133.85|132.45|133.89|132.49|133.89|132.49|133.85|132.45|7
1653487110000|2022-05-25 13:58:30|133.9|132.5|133.98|132.58|134.01|132.61|133.89|132.49|12
1653487120000|2022-05-25 13:58:40|133.97|132.57|133.8|132.4|133.97|132.57|133.8|132.4|19
1653487130000|2022-05-25 13:58:50|133.81|132.41|133.8|132.4|133.82|132.42|133.79|132.39|8
1653487140000|2022-05-25 13:59:00|133.81|132.41|133.82|132.42|133.85|132.45|133.79|132.39|10
1653487150000|2022-05-25 13:59:10|133.87|132.47|133.87|132.47|133.88|132.48|133.86|132.46|5
1653487160000|2022-05-25 13:59:20|133.88|132.48|133.89|132.49|133.89|132.49|133.88|132.48|2
1653487170000|2022-05-25 13:59:30|133.88|132.48|133.89|132.49|133.89|132.49|133.88|132.48|2
1653487180000|2022-05-25 13:59:40|133.95|132.55|133.95|132.55|133.96|132.56|133.94|132.54|11
1653487190000|2022-05-25 13:59:50|133.96|132.56|133.96|132.56|133.98|132.58|133.96|132.56|6
1653487200000|2022-05-25 14:00:00|133.95|132.55|133.88|132.48|133.95|132.55|133.88|132.48|11
1653487210000|2022-05-25 14:00:10|133.86|132.46|133.79|132.39|133.86|132.46|133.79|132.39|11
1653487220000|2022-05-25 14:00:20|133.8|132.4|133.59|132.19|133.8|132.4|133.59|132.19|13
1653487230000|2022-05-25 14:00:30|133.58|132.18|133.69|132.29|133.69|132.29|133.58|132.18|8
1653487240000|2022-05-25 14:00:40|133.68|132.28|133.71|132.31|133.71|132.31|133.66|132.26|12
1653487250000|2022-05-25 14:00:50|133.72|132.32|133.9|132.5|133.9|132.5|133.72|132.32|10
1653487260000|2022-05-25 14:01:00|133.91|132.51|133.98|132.58|133.99|132.59|133.91|132.51|16
1653487270000|2022-05-25 14:01:10|133.97|132.57|133.8|132.4|133.97|132.57|133.8|132.4|12
1653487280000|2022-05-25 14:01:20|133.81|132.41|133.8|132.4|133.81|132.41|133.76|132.36|7
1653487290000|2022-05-25 14:01:30|133.77|132.37|133.84|132.44|133.84|132.44|133.77|132.37|8
1653487300000|2022-05-25 14:01:40|133.85|132.45|133.8|132.4|133.85|132.45|133.8|132.4|5
1653487310000|2022-05-25 14:01:50|133.81|132.41|133.88|132.48|133.88|132.48|133.81|132.41|9
1653487320000|2022-05-25 14:02:00|133.89|132.49|133.98|132.58|133.98|132.58|133.88|132.48|8
1653487330000|2022-05-25 14:02:10|133.97|132.57|133.95|132.55|133.97|132.57|133.91|132.51|8
1653487340000|2022-05-25 14:02:20|134|132.6|134|132.6|134.01|132.61|133.95|132.55|15
1653487350000|2022-05-25 14:02:30|134.01|132.61|134.02|132.62|134.02|132.62|134|132.6|8
1653487360000|2022-05-25 14:02:40|134.01|132.61|134.01|132.61|134.01|132.61|134|132.6|5
1653487370000|2022-05-25 14:02:50|134|132.6|134|132.6|134|132.6|133.99|132.59|3
1653487380000|2022-05-25 14:03:00|133.99|132.59|134.06|132.66|134.11|132.71|133.99|132.59|15
1653487390000|2022-05-25 14:03:10|134.07|132.67|134.1|132.7|134.12|132.72|134.07|132.67|9
1653487400000|2022-05-25 14:03:20|134.09|132.69|134.1|132.7|134.1|132.7|134.09|132.69|4
1653487410000|2022-05-25 14:03:30|134.09|132.69|134.02|132.62|134.11|132.71|134.02|132.62|12
1653487430000|2022-05-25 14:03:50|134.06|132.66|134.08|132.68|134.08|132.68|134.06|132.66|3
1653487440000|2022-05-25 14:04:00|134.09|132.69|134.08|132.68|134.18|132.78|134.08|132.68|17
1653487450000|2022-05-25 14:04:10|134.09|132.69|134.11|132.71|134.12|132.72|134.09|132.69|6
1653487460000|2022-05-25 14:04:20|134.1|132.7|134.01|132.61|134.1|132.7|134|132.6|8
1653487470000|2022-05-25 14:04:30|134|132.6|134|132.6|134.01|132.61|134|132.6|3
1653487480000|2022-05-25 14:04:40|134.01|132.61|134.07|132.67|134.07|132.67|134.01|132.61|6
1653487490000|2022-05-25 14:04:50|134.1|132.7|134.09|132.69|134.1|132.7|134.07|132.67|4
1653487500000|2022-05-25 14:05:00|134.08|132.68|134|132.6|134.09|132.69|133.99|132.59|10
1653487510000|2022-05-25 14:05:10|133.98|132.58|133.88|132.48|133.99|132.59|133.88|132.48|9
1653487520000|2022-05-25 14:05:20|133.9|132.5|133.89|132.49|133.9|132.5|133.87|132.47|8
1653487530000|2022-05-25 14:05:30|133.9|132.5|133.92|132.52|133.92|132.52|133.9|132.5|3
1653487540000|2022-05-25 14:05:40|133.95|132.55|133.99|132.59|133.99|132.59|133.95|132.55|9
1653487550000|2022-05-25 14:05:50|134|132.6|134|132.6|134.01|132.61|134|132.6|3
1653487560000|2022-05-25 14:06:00|133.99|132.59|133.92|132.52|134|132.6|133.92|132.52|6
1653487570000|2022-05-25 14:06:10|133.91|132.51|133.82|132.42|133.91|132.51|133.82|132.42|11
1653487580000|2022-05-25 14:06:20|133.81|132.41|133.74|132.34|133.82|132.42|133.74|132.34|9
1653487590000|2022-05-25 14:06:30|133.73|132.33|133.55|132.15|133.73|132.33|133.55|132.15|11
1653487600000|2022-05-25 14:06:40|133.54|132.14|133.57|132.17|133.57|132.17|133.48|132.08|13
1653487610000|2022-05-25 14:06:50|133.58|132.18|133.59|132.19|133.59|132.19|133.58|132.18|2
1653487620000|2022-05-25 14:07:00|133.57|132.17|133.49|132.09|133.57|132.17|133.49|132.09|12
1653487630000|2022-05-25 14:07:10|133.5|132.1|133.5|132.1|133.57|132.17|133.5|132.1|13
1653487640000|2022-05-25 14:07:20|133.49|132.09|133.5|132.1|133.5|132.1|133.48|132.08|8
1653487650000|2022-05-25 14:07:30|133.49|132.09|133.5|132.1|133.5|132.1|133.47|132.07|8
1653487660000|2022-05-25 14:07:40|133.49|132.09|133.56|132.16|133.56|132.16|133.49|132.09|5
1653487670000|2022-05-25 14:07:50|133.57|132.17|133.57|132.17|133.57|132.17|133.57|132.17|1
1653487700000|2022-05-25 14:08:20|133.58|132.18|133.58|132.18|133.58|132.18|133.57|132.17|3
1653487710000|2022-05-25 14:08:30|133.61|132.21|133.68|132.28|133.68|132.28|133.61|132.21|6
1653487720000|2022-05-25 14:08:40|133.67|132.27|133.59|132.19|133.68|132.28|133.58|132.18|9
1653487730000|2022-05-25 14:08:50|133.61|132.21|133.6|132.2|133.61|132.21|133.58|132.18|5
1653487740000|2022-05-25 14:09:00|133.59|132.19|133.58|132.18|133.6|132.2|133.58|132.18|7
1653487750000|2022-05-25 14:09:10|133.59|132.19|133.5|132.1|133.59|132.19|133.5|132.1|9
1653487760000|2022-05-25 14:09:20|133.49|132.09|133.47|132.07|133.53|132.13|133.47|132.07|14
1653487770000|2022-05-25 14:09:30|133.48|132.08|133.49|132.09|133.49|132.09|133.48|132.08|2
1653487780000|2022-05-25 14:09:40|133.48|132.08|133.49|132.09|133.49|132.09|133.48|132.08|4
1653487790000|2022-05-25 14:09:50|133.47|132.07|133.48|132.08|133.48|132.08|133.47|132.07|2
1653487800000|2022-05-25 14:10:00|133.49|132.09|133.49|132.09|133.59|132.19|133.49|132.09|13
1653487810000|2022-05-25 14:10:10|133.48|132.08|133.38|131.98|133.51|132.11|133.37|131.97|12
1653487820000|2022-05-25 14:10:20|133.37|131.97|133.38|131.98|133.4|132|133.37|131.97|6
1653487830000|2022-05-25 14:10:30|133.4|132|133.37|131.97|133.4|132|133.31|131.91|11
1653487840000|2022-05-25 14:10:40|133.39|131.99|133.47|132.07|133.47|132.07|133.39|131.99|5
1653487850000|2022-05-25 14:10:50|133.48|132.08|133.48|132.08|133.48|132.08|133.48|132.08|1
1653487860000|2022-05-25 14:11:00|133.5|132.1|133.58|132.18|133.58|132.18|133.5|132.1|7
1653487870000|2022-05-25 14:11:10|133.59|132.19|133.57|132.17|133.68|132.28|133.57|132.17|11
1653487880000|2022-05-25 14:11:20|133.56|132.16|133.57|132.17|133.57|132.17|133.56|132.16|2
1653487890000|2022-05-25 14:11:30|133.55|132.15|133.55|132.15|133.57|132.17|133.55|132.15|9
1653487900000|2022-05-25 14:11:40|133.57|132.17|133.5|132.1|133.57|132.17|133.48|132.08|11
1653487910000|2022-05-25 14:11:50|133.51|132.11|133.53|132.13|133.55|132.15|133.48|132.08|11
1653487920000|2022-05-25 14:12:00|133.52|132.12|133.48|132.08|133.53|132.13|133.48|132.08|5
1653487930000|2022-05-25 14:12:10|133.52|132.12|133.48|132.08|133.55|132.15|133.47|132.07|8
1653487940000|2022-05-25 14:12:20|133.49|132.09|133.54|132.14|133.54|132.14|133.48|132.08|7
1653487950000|2022-05-25 14:12:30|133.55|132.15|133.64|132.24|133.64|132.24|133.55|132.15|5
1653487960000|2022-05-25 14:12:40|133.65|132.25|133.65|132.25|133.65|132.25|133.65|132.25|1
1653487980000|2022-05-25 14:13:00|133.64|132.24|133.63|132.23|133.64|132.24|133.63|132.23|2
1653487990000|2022-05-25 14:13:10|133.62|132.22|133.58|132.18|133.63|132.23|133.57|132.17|7
1653488000000|2022-05-25 14:13:20|133.56|132.16|133.64|132.24|133.64|132.24|133.56|132.16|6
1653488010000|2022-05-25 14:13:30|133.65|132.25|133.71|132.31|133.71|132.31|133.65|132.25|7
1653488030000|2022-05-25 14:13:50|133.72|132.32|133.72|132.32|133.72|132.32|133.72|132.32|1
1653488040000|2022-05-25 14:14:00|133.68|132.28|133.7|132.3|133.7|132.3|133.68|132.28|3
1653488050000|2022-05-25 14:14:10|133.71|132.31|133.89|132.49|133.89|132.49|133.71|132.31|12
1653488060000|2022-05-25 14:14:20|133.9|132.5|133.96|132.56|133.96|132.56|133.89|132.49|5
1653488070000|2022-05-25 14:14:30|133.97|132.57|134.08|132.68|134.08|132.68|133.97|132.57|10
1653488080000|2022-05-25 14:14:40|134.07|132.67|134.15|132.75|134.15|132.75|134.07|132.67|8
1653488090000|2022-05-25 14:14:50|134.16|132.76|134.08|132.68|134.19|132.79|134.07|132.67|9
1653488100000|2022-05-25 14:15:00|134.07|132.67|134.08|132.68|134.13|132.73|134.07|132.67|14
1653488110000|2022-05-25 14:15:10|134.09|132.69|134.19|132.79|134.19|132.79|134.08|132.68|9
1653488120000|2022-05-25 14:15:20|134.21|132.81|134.17|132.77|134.22|132.82|134.15|132.75|12
1653488130000|2022-05-25 14:15:30|134.18|132.78|134.17|132.77|134.24|132.84|134.17|132.77|9
1653488140000|2022-05-25 14:15:40|134.22|132.82|134.17|132.77|134.24|132.84|134.15|132.75|10
1653488150000|2022-05-25 14:15:50|134.16|132.76|134.17|132.77|134.17|132.77|134.15|132.75|4
1653488160000|2022-05-25 14:16:00|134.16|132.76|134.17|132.77|134.21|132.81|134.08|132.68|11
1653488170000|2022-05-25 14:16:10|134.16|132.76|134.08|132.68|134.17|132.77|134.08|132.68|9
1653488190000|2022-05-25 14:16:30|134.09|132.69|134.11|132.71|134.11|132.71|134.08|132.68|3
1653488200000|2022-05-25 14:16:40|134.12|132.72|134.08|132.68|134.13|132.73|134.07|132.67|10
1653488210000|2022-05-25 14:16:50|134.07|132.67|134.13|132.73|134.13|132.73|134.07|132.67|6
1653488220000|2022-05-25 14:17:00|134.14|132.74|134.14|132.74|134.14|132.74|134.14|132.74|1
1653488230000|2022-05-25 14:17:10|134.17|132.77|134.22|132.82|134.22|132.82|134.16|132.76|5
1653488240000|2022-05-25 14:17:20|134.2|132.8|134.17|132.77|134.2|132.8|134.16|132.76|4
1653488250000|2022-05-25 14:17:30|134.16|132.76|134.09|132.69|134.17|132.77|134.08|132.68|5
1653488260000|2022-05-25 14:17:40|134.08|132.68|134.16|132.76|134.16|132.76|134.08|132.68|6
1653488270000|2022-05-25 14:17:50|134.15|132.75|134.08|132.68|134.15|132.75|134.08|132.68|6
1653488290000|2022-05-25 14:18:10|134.09|132.69|134.16|132.76|134.16|132.76|134.09|132.69|5
1653488300000|2022-05-25 14:18:20|134.17|132.77|134.16|132.76|134.17|132.77|134.16|132.76|2
1653488310000|2022-05-25 14:18:30|134.18|132.78|134.25|132.85|134.25|132.85|134.17|132.77|8
1653488320000|2022-05-25 14:18:40|134.26|132.86|134.42|133.02|134.42|133.02|134.26|132.86|8
1653488330000|2022-05-25 14:18:50|134.41|133.01|134.38|132.98|134.45|133.05|134.37|132.97|15
1653488340000|2022-05-25 14:19:00|134.36|132.96|134.42|133.02|134.42|133.02|134.35|132.95|7
1653488350000|2022-05-25 14:19:10|134.41|133.01|134.37|132.97|134.41|133.01|134.35|132.95|7
1653488360000|2022-05-25 14:19:20|134.36|132.96|134.25|132.85|134.36|132.96|134.25|132.85|15
1653488370000|2022-05-25 14:19:30|134.27|132.87|134.36|132.96|134.36|132.96|134.27|132.87|6
1653488380000|2022-05-25 14:19:40|134.38|132.98|134.45|133.05|134.45|133.05|134.35|132.95|6
1653488390000|2022-05-25 14:19:50|134.44|133.04|134.39|132.99|134.44|133.04|134.37|132.97|8
1653488400000|2022-05-25 14:20:00|134.38|132.98|134.27|132.87|134.38|132.98|134.26|132.86|13
1653488410000|2022-05-25 14:20:10|134.26|132.86|134.25|132.85|134.28|132.88|134.25|132.85|3
1653488420000|2022-05-25 14:20:20|134.24|132.84|134.19|132.79|134.24|132.84|134.17|132.77|7
1653488430000|2022-05-25 14:20:30|134.18|132.78|134.18|132.78|134.18|132.78|134.17|132.77|3
1653488440000|2022-05-25 14:20:40|134.19|132.79|134.19|132.79|134.19|132.79|134.19|132.79|1
1653488450000|2022-05-25 14:20:50|134.2|132.8|134.17|132.77|134.2|132.8|134.16|132.76|7
1653488460000|2022-05-25 14:21:00|134.16|132.76|134.23|132.83|134.23|132.83|134.16|132.76|6
1653488470000|2022-05-25 14:21:10|134.24|132.84|134.32|132.92|134.32|132.92|134.24|132.84|7
1653488480000|2022-05-25 14:21:20|134.33|132.93|134.26|132.86|134.35|132.95|134.26|132.86|8
1653488490000|2022-05-25 14:21:30|134.25|132.85|134.26|132.86|134.26|132.86|134.25|132.85|2
1653488500000|2022-05-25 14:21:40|134.25|132.85|134.26|132.86|134.26|132.86|134.24|132.84|3
1653488510000|2022-05-25 14:21:50|134.25|132.85|134.26|132.86|134.26|132.86|134.25|132.85|2
1653488520000|2022-05-25 14:22:00|134.25|132.85|134.34|132.94|134.34|132.94|134.25|132.85|9
1653488530000|2022-05-25 14:22:10|134.38|132.98|134.36|132.96|134.43|133.03|134.36|132.96|6
1653488540000|2022-05-25 14:22:20|134.4|133|134.42|133.02|134.43|133.03|134.4|133|8
1653488550000|2022-05-25 14:22:30|134.43|133.03|134.42|133.02|134.43|133.03|134.39|132.99|6
1653488560000|2022-05-25 14:22:40|134.43|133.03|134.41|133.01|134.43|133.03|134.36|132.96|9
1653488570000|2022-05-25 14:22:50|134.42|133.02|134.36|132.96|134.44|133.04|134.36|132.96|8
1653488580000|2022-05-25 14:23:00|134.35|132.95|134.36|132.96|134.36|132.96|134.34|132.94|4
1653488590000|2022-05-25 14:23:10|134.35|132.95|134.42|133.02|134.42|133.02|134.35|132.95|10
1653488600000|2022-05-25 14:23:20|134.43|133.03|134.44|133.04|134.45|133.05|134.43|133.03|5
1653488610000|2022-05-25 14:23:30|134.45|133.05|134.37|132.97|134.46|133.06|134.37|132.97|9
1653488620000|2022-05-25 14:23:40|134.36|132.96|134.42|133.02|134.42|133.02|134.36|132.96|5
1653488640000|2022-05-25 14:24:00|134.43|133.03|134.44|133.04|134.44|133.04|134.38|132.98|8
1653488650000|2022-05-25 14:24:10|134.45|133.05|134.45|133.05|134.45|133.05|134.45|133.05|1
1653488660000|2022-05-25 14:24:20|134.43|133.03|134.44|133.04|134.44|133.04|134.43|133.03|2
1653488670000|2022-05-25 14:24:30|134.45|133.05|134.45|133.05|134.47|133.07|134.43|133.03|6
1653488680000|2022-05-25 14:24:40|134.46|133.06|134.43|133.03|134.46|133.06|134.43|133.03|3
1653488690000|2022-05-25 14:24:50|134.42|133.02|134.36|132.96|134.42|133.02|134.36|132.96|4
1653488700000|2022-05-25 14:25:00|134.4|133|134.44|133.04|134.44|133.04|134.4|133|5
1653488710000|2022-05-25 14:25:10|134.42|133.02|134.44|133.04|134.44|133.04|134.36|132.96|7
1653488730000|2022-05-25 14:25:30|134.43|133.03|134.37|132.97|134.43|133.03|134.36|132.96|6
1653488740000|2022-05-25 14:25:40|134.36|132.96|134.37|132.97|134.37|132.97|134.36|132.96|2
1653488750000|2022-05-25 14:25:50|134.36|132.96|134.36|132.96|134.37|132.97|134.36|132.96|3
1653488760000|2022-05-25 14:26:00|134.37|132.97|134.36|132.96|134.37|132.97|134.35|132.95|5
1653488770000|2022-05-25 14:26:10|134.37|132.97|134.36|132.96|134.43|133.03|134.35|132.95|12
1653488780000|2022-05-25 14:26:20|134.35|132.95|134.34|132.94|134.36|132.96|134.27|132.87|13
1653488790000|2022-05-25 14:26:30|134.35|132.95|134.34|132.94|134.35|132.95|134.34|132.94|22
1653488800000|2022-05-25 14:26:40|134.35|132.95|134.34|132.94|134.35|132.95|134.34|132.94|4
1653488810000|2022-05-25 14:26:50|134.35|132.95|134.33|132.93|134.35|132.95|134.33|132.93|12
1653488820000|2022-05-25 14:27:00|134.27|132.87|134.26|132.86|134.27|132.87|134.26|132.86|6
1653488830000|2022-05-25 14:27:10|134.27|132.87|134.35|132.95|134.35|132.95|134.27|132.87|6
1653488850000|2022-05-25 14:27:30|134.34|132.94|134.35|132.95|134.35|132.95|134.34|132.94|2
1653488860000|2022-05-25 14:27:40|134.37|132.97|134.36|132.96|134.37|132.97|134.35|132.95|4
1653488870000|2022-05-25 14:27:50|134.35|132.95|134.36|132.96|134.37|132.97|134.35|132.95|3
1653488880000|2022-05-25 14:28:00|134.35|132.95|134.15|132.75|134.35|132.95|134.15|132.75|12
1653488890000|2022-05-25 14:28:10|134.17|132.77|134.24|132.84|134.24|132.84|134.14|132.74|8
1653488900000|2022-05-25 14:28:20|134.25|132.85|134.32|132.92|134.32|132.92|134.25|132.85|4
1653488910000|2022-05-25 14:28:30|134.3|132.9|134.3|132.9|134.3|132.9|134.3|132.9|1
1653488920000|2022-05-25 14:28:40|134.31|132.91|134.3|132.9|134.31|132.91|134.24|132.84|5
1653488930000|2022-05-25 14:28:50|134.31|132.91|134.26|132.86|134.32|132.92|134.25|132.85|5
1653488940000|2022-05-25 14:29:00|134.25|132.85|134.25|132.85|134.25|132.85|134.24|132.84|3
1653488950000|2022-05-25 14:29:10|134.26|132.86|134.31|132.91|134.31|132.91|134.24|132.84|8
1653488960000|2022-05-25 14:29:20|134.32|132.92|134.33|132.93|134.33|132.93|134.32|132.92|2
1653488970000|2022-05-25 14:29:30|134.34|132.94|134.34|132.94|134.34|132.94|134.34|132.94|1
1653488980000|2022-05-25 14:29:40|134.33|132.93|134.33|132.93|134.33|132.93|134.33|132.93|1
1653488990000|2022-05-25 14:29:50|134.31|132.91|134.29|132.89|134.31|132.91|134.24|132.84|5
1653489000000|2022-05-25 14:30:00|134.28|132.88|134.43|133.03|134.43|133.03|134.28|132.88|10
1653489010000|2022-05-25 14:30:10|134.42|133.02|134.34|132.94|134.44|133.04|134.33|132.93|8
1653489020000|2022-05-25 14:30:20|134.33|132.93|134.26|132.86|134.33|132.93|134.24|132.84|10
1653489030000|2022-05-25 14:30:30|134.25|132.85|134.26|132.86|134.32|132.92|134.25|132.85|8
1653489040000|2022-05-25 14:30:40|134.27|132.87|134.06|132.66|134.27|132.87|134.06|132.66|13
1653489050000|2022-05-25 14:30:50|134.05|132.65|134.04|132.64|134.06|132.66|133.96|132.56|13
1653489060000|2022-05-25 14:31:00|134.06|132.66|134.04|132.64|134.07|132.67|134.04|132.64|8
1653489070000|2022-05-25 14:31:10|134.03|132.63|133.96|132.56|134.03|132.63|133.96|132.56|3
1653489080000|2022-05-25 14:31:20|133.95|132.55|133.95|132.55|133.96|132.56|133.9|132.5|8
1653489090000|2022-05-25 14:31:30|133.96|132.56|133.96|132.56|133.96|132.56|133.96|132.56|1
1653489100000|2022-05-25 14:31:40|133.95|132.55|133.96|132.56|133.97|132.57|133.95|132.55|4
1653489110000|2022-05-25 14:31:50|133.97|132.57|133.88|132.48|133.97|132.57|133.87|132.47|9
1653489120000|2022-05-25 14:32:00|133.87|132.47|133.95|132.55|133.96|132.56|133.87|132.47|6
1653489130000|2022-05-25 14:32:10|133.96|132.56|134.03|132.63|134.03|132.63|133.96|132.56|6
1653489140000|2022-05-25 14:32:20|133.98|132.58|133.96|132.56|133.98|132.58|133.94|132.54|6
1653489150000|2022-05-25 14:32:30|133.95|132.55|133.96|132.56|133.96|132.56|133.95|132.55|2
1653489160000|2022-05-25 14:32:40|133.95|132.55|133.88|132.48|133.95|132.55|133.87|132.47|11
1653489170000|2022-05-25 14:32:50|133.89|132.49|133.89|132.49|133.9|132.5|133.89|132.49|3
1653489180000|2022-05-25 14:33:00|133.95|132.55|133.9|132.5|133.95|132.55|133.9|132.5|4
1653489190000|2022-05-25 14:33:10|133.89|132.49|133.89|132.49|133.89|132.49|133.89|132.49|1
1653489200000|2022-05-25 14:33:20|133.88|132.48|133.88|132.48|133.89|132.49|133.88|132.48|3
1653489220000|2022-05-25 14:33:40|133.9|132.5|133.89|132.49|133.9|132.5|133.89|132.49|2
1653489230000|2022-05-25 14:33:50|133.9|132.5|133.89|132.49|133.9|132.5|133.89|132.49|2
1653489240000|2022-05-25 14:34:00|133.9|132.5|133.98|132.58|133.98|132.58|133.9|132.5|6
1653489250000|2022-05-25 14:34:10|133.95|132.55|133.97|132.57|133.97|132.57|133.95|132.55|3
1653489280000|2022-05-25 14:34:40|133.98|132.58|133.98|132.58|133.98|132.58|133.98|132.58|1
1653489290000|2022-05-25 14:34:50|133.99|132.59|133.99|132.59|133.99|132.59|133.99|132.59|1
1653489300000|2022-05-25 14:35:00|134.02|132.62|134.06|132.66|134.07|132.67|134.01|132.61|10
1653489310000|2022-05-25 14:35:10|134.05|132.65|134.07|132.67|134.07|132.67|134.05|132.65|3
1653489320000|2022-05-25 14:35:20|134.06|132.66|134.07|132.67|134.07|132.67|134.06|132.66|2
1653489340000|2022-05-25 14:35:40|134.06|132.66|134.07|132.67|134.07|132.67|133.99|132.59|9
1653489360000|2022-05-25 14:36:00|134.06|132.66|134.06|132.66|134.06|132.66|134.06|132.66|1
1653489370000|2022-05-25 14:36:10|134.05|132.65|134|132.6|134.05|132.65|133.99|132.59|6
1653489380000|2022-05-25 14:36:20|133.99|132.59|133.98|132.58|133.99|132.59|133.98|132.58|2
1653489390000|2022-05-25 14:36:30|133.97|132.57|133.96|132.56|133.97|132.57|133.96|132.56|2
1653489400000|2022-05-25 14:36:40|133.95|132.55|133.89|132.49|133.95|132.55|133.89|132.49|6
1653489410000|2022-05-25 14:36:50|133.9|132.5|133.88|132.48|133.9|132.5|133.81|132.41|16
1653489420000|2022-05-25 14:37:00|133.91|132.51|133.9|132.5|133.91|132.51|133.9|132.5|2
1653489430000|2022-05-25 14:37:10|133.89|132.49|133.97|132.57|133.97|132.57|133.89|132.49|9
1653489440000|2022-05-25 14:37:20|133.96|132.56|133.97|132.57|133.98|132.58|133.96|132.56|4
1653489450000|2022-05-25 14:37:30|133.96|132.56|133.97|132.57|133.97|132.57|133.9|132.5|8
1653489460000|2022-05-25 14:37:40|133.98|132.58|133.96|132.56|133.98|132.58|133.96|132.56|2
1653489470000|2022-05-25 14:37:50|133.95|132.55|133.97|132.57|133.97|132.57|133.95|132.55|2
1653489480000|2022-05-25 14:38:00|133.96|132.56|133.97|132.57|133.98|132.58|133.96|132.56|4
1653489490000|2022-05-25 14:38:10|133.98|132.58|133.98|132.58|133.98|132.58|133.97|132.57|3
1653489500000|2022-05-25 14:38:20|133.97|132.57|133.97|132.57|133.98|132.58|133.97|132.57|5
1653489510000|2022-05-25 14:38:30|133.96|132.56|133.98|132.58|133.99|132.59|133.96|132.56|5
1653489530000|2022-05-25 14:38:50|133.93|132.53|133.9|132.5|133.93|132.53|133.9|132.5|3
1653489540000|2022-05-25 14:39:00|133.91|132.51|133.96|132.56|133.96|132.56|133.9|132.5|8
1653489550000|2022-05-25 14:39:10|133.95|132.55|133.95|132.55|133.96|132.56|133.95|132.55|3
1653489560000|2022-05-25 14:39:20|133.98|132.58|133.89|132.49|133.98|132.58|133.89|132.49|7
1653489580000|2022-05-25 14:39:40|133.88|132.48|133.88|132.48|133.88|132.48|133.88|132.48|1
1653489600000|2022-05-25 14:40:00|133.89|132.49|133.88|132.48|133.89|132.49|133.88|132.48|4
1653489610000|2022-05-25 14:40:10|133.89|132.49|133.87|132.47|133.89|132.49|133.86|132.46|4
1653489620000|2022-05-25 14:40:20|133.86|132.46|133.88|132.48|133.88|132.48|133.86|132.46|5
1653489630000|2022-05-25 14:40:30|133.87|132.47|133.85|132.45|133.87|132.47|133.85|132.45|5
1653489640000|2022-05-25 14:40:40|133.84|132.44|133.8|132.4|133.84|132.44|133.8|132.4|4
1653489650000|2022-05-25 14:40:50|133.79|132.39|133.79|132.39|133.79|132.39|133.79|132.39|1
1653489660000|2022-05-25 14:41:00|133.74|132.34|133.47|132.07|133.74|132.34|133.46|132.06|10
1653489670000|2022-05-25 14:41:10|133.48|132.08|133.47|132.07|133.49|132.09|133.46|132.06|6
1653489680000|2022-05-25 14:41:20|133.48|132.08|133.48|132.08|133.48|132.08|133.48|132.08|1
1653489690000|2022-05-25 14:41:30|133.47|132.07|133.56|132.16|133.56|132.16|133.47|132.07|8
1653489700000|2022-05-25 14:41:40|133.55|132.15|133.48|132.08|133.55|132.15|133.48|132.08|6
1653489710000|2022-05-25 14:41:50|133.47|132.07|133.4|132|133.47|132.07|133.38|131.98|13
1653489720000|2022-05-25 14:42:00|133.39|131.99|133.46|132.06|133.46|132.06|133.39|131.99|5
1653489740000|2022-05-25 14:42:20|133.45|132.05|133.45|132.05|133.45|132.05|133.45|132.05|1
1653489750000|2022-05-25 14:42:30|133.47|132.07|133.46|132.06|133.47|132.07|133.46|132.06|2
1653489760000|2022-05-25 14:42:40|133.47|132.07|133.47|132.07|133.47|132.07|133.45|132.05|5
1653489770000|2022-05-25 14:42:50|133.45|132.05|133.4|132|133.45|132.05|133.4|132|4
1653489780000|2022-05-25 14:43:00|133.39|131.99|133.4|132|133.44|132.04|133.39|131.99|7
1653489790000|2022-05-25 14:43:10|133.39|131.99|133.38|131.98|133.39|131.99|133.38|131.98|2
1653489810000|2022-05-25 14:43:30|133.37|131.97|133.38|131.98|133.38|131.98|133.37|131.97|2
1653489820000|2022-05-25 14:43:40|133.37|131.97|133.38|131.98|133.38|131.98|133.37|131.97|2
1653489840000|2022-05-25 14:44:00|133.37|131.97|133.37|131.97|133.38|131.98|133.37|131.97|5
1653489860000|2022-05-25 14:44:20|133.45|132.05|133.46|132.06|133.47|132.07|133.45|132.05|4
1653489870000|2022-05-25 14:44:30|133.45|132.05|133.32|131.92|133.45|132.05|133.29|131.89|14
1653489880000|2022-05-25 14:44:40|133.33|131.93|133.35|131.95|133.35|131.95|133.33|131.93|3
1653489900000|2022-05-25 14:45:00|133.36|131.96|133.39|131.99|133.45|132.05|133.36|131.96|10
1653489910000|2022-05-25 14:45:10|133.38|131.98|133.38|131.98|133.39|131.99|133.38|131.98|5
1653489920000|2022-05-25 14:45:20|133.37|131.97|133.29|131.89|133.37|131.97|133.29|131.89|3
1653489930000|2022-05-25 14:45:30|133.32|131.92|133.3|131.9|133.36|131.96|133.3|131.9|9
1653489940000|2022-05-25 14:45:40|133.31|131.91|133.37|131.97|133.37|131.97|133.31|131.91|6
1653489950000|2022-05-25 14:45:50|133.35|131.95|133.34|131.94|133.35|131.95|133.34|131.94|2
1653489960000|2022-05-25 14:46:00|133.35|131.95|133.3|131.9|133.36|131.96|133.29|131.89|11
1653489970000|2022-05-25 14:46:10|133.29|131.89|133.3|131.9|133.3|131.9|133.29|131.89|2
1653489980000|2022-05-25 14:46:20|133.29|131.89|133.3|131.9|133.3|131.9|133.29|131.89|4
1653489990000|2022-05-25 14:46:30|133.27|131.87|133.19|131.79|133.27|131.87|133.19|131.79|6
1653490000000|2022-05-25 14:46:40|133.18|131.78|133.19|131.79|133.19|131.79|133.18|131.78|2
1653490010000|2022-05-25 14:46:50|133.18|131.78|133.17|131.77|133.19|131.79|133.17|131.77|4
1653490020000|2022-05-25 14:47:00|133.15|131.75|133.18|131.78|133.18|131.78|133.1|131.7|8
1653490030000|2022-05-25 14:47:10|133.17|131.77|133.17|131.77|133.19|131.79|133.17|131.77|4
1653490040000|2022-05-25 14:47:20|133.18|131.78|133.11|131.71|133.18|131.78|133.11|131.71|7
1653490050000|2022-05-25 14:47:30|133.1|131.7|133.08|131.68|133.1|131.7|133.08|131.68|3
1653490060000|2022-05-25 14:47:40|133.06|131.66|132.99|131.59|133.06|131.66|132.98|131.58|10
1653490070000|2022-05-25 14:47:50|133|131.6|132.98|131.58|133|131.6|132.98|131.58|5
1653490080000|2022-05-25 14:48:00|132.99|131.59|132.98|131.58|133|131.6|132.97|131.57|6
1653490090000|2022-05-25 14:48:10|132.97|131.57|132.87|131.47|132.99|131.59|132.87|131.47|9
1653490100000|2022-05-25 14:48:20|132.83|131.43|132.78|131.38|132.83|131.43|132.75|131.35|11
1653490110000|2022-05-25 14:48:30|132.76|131.36|132.78|131.38|132.79|131.39|132.76|131.36|5
1653490120000|2022-05-25 14:48:40|132.76|131.36|132.8|131.4|132.8|131.4|132.76|131.36|3
1653490130000|2022-05-25 14:48:50|132.82|131.42|132.87|131.47|132.87|131.47|132.8|131.4|10
1653490140000|2022-05-25 14:49:00|132.88|131.48|132.88|131.48|132.88|131.48|132.87|131.47|3
1653490150000|2022-05-25 14:49:10|132.87|131.47|132.88|131.48|132.89|131.49|132.87|131.47|5
1653490160000|2022-05-25 14:49:20|132.93|131.53|132.97|131.57|132.97|131.57|132.93|131.53|5
1653490170000|2022-05-25 14:49:30|132.98|131.58|132.98|131.58|132.98|131.58|132.97|131.57|3
1653490180000|2022-05-25 14:49:40|132.97|131.57|132.96|131.56|132.97|131.57|132.95|131.55|4
1653490190000|2022-05-25 14:49:50|132.95|131.55|132.9|131.5|132.96|131.56|132.9|131.5|4
1653490200000|2022-05-25 14:50:00|132.91|131.51|132.91|131.51|132.91|131.51|132.91|131.51|1
1653490210000|2022-05-25 14:50:10|132.92|131.52|132.98|131.58|133|131.6|132.92|131.52|6
1653490220000|2022-05-25 14:50:20|132.99|131.59|133|131.6|133|131.6|132.99|131.59|2
1653490260000|2022-05-25 14:51:00|132.99|131.59|132.91|131.51|132.99|131.59|132.91|131.51|4
1653490270000|2022-05-25 14:51:10|132.92|131.52|132.98|131.58|132.98|131.58|132.92|131.52|7
1653490280000|2022-05-25 14:51:20|132.97|131.57|132.98|131.58|132.98|131.58|132.97|131.57|2
1653490290000|2022-05-25 14:51:30|132.99|131.59|132.98|131.58|132.99|131.59|132.97|131.57|5
1653490300000|2022-05-25 14:51:40|132.97|131.57|132.98|131.58|132.98|131.58|132.97|131.57|4
1653490310000|2022-05-25 14:51:50|132.97|131.57|132.97|131.57|132.99|131.59|132.97|131.57|5
1653490320000|2022-05-25 14:52:00|132.98|131.58|132.99|131.59|132.99|131.59|132.98|131.58|4
1653490360000|2022-05-25 14:52:40|133.02|131.62|133.05|131.65|133.05|131.65|133.02|131.62|3
1653490370000|2022-05-25 14:52:50|133.1|131.7|132.99|131.59|133.1|131.7|132.99|131.59|8
1653490380000|2022-05-25 14:53:00|133|131.6|133|131.6|133|131.6|133|131.6|1
1653490390000|2022-05-25 14:53:10|133.01|131.61|133.06|131.66|133.08|131.68|133.01|131.61|9
1653490400000|2022-05-25 14:53:20|133.08|131.68|133.09|131.69|133.09|131.69|133.08|131.68|4
1653490410000|2022-05-25 14:53:30|133.08|131.68|133.1|131.7|133.1|131.7|133.08|131.68|3
1653490420000|2022-05-25 14:53:40|133.09|131.69|133.09|131.69|133.09|131.69|133.09|131.69|1
1653490430000|2022-05-25 14:53:50|133.1|131.7|133.19|131.79|133.19|131.79|133.09|131.69|9
1653490440000|2022-05-25 14:54:00|133.17|131.77|133.18|131.78|133.19|131.79|133.16|131.76|9
1653490450000|2022-05-25 14:54:10|133.19|131.79|133.18|131.78|133.19|131.79|133.17|131.77|6
1653490460000|2022-05-25 14:54:20|133.17|131.77|133.18|131.78|133.18|131.78|133.17|131.77|2
1653490470000|2022-05-25 14:54:30|133.14|131.74|133.07|131.67|133.14|131.74|133.07|131.67|7
1653490480000|2022-05-25 14:54:40|133.08|131.68|133.18|131.78|133.19|131.79|133.07|131.67|10
1653490490000|2022-05-25 14:54:50|133.17|131.77|133.13|131.73|133.17|131.77|133.13|131.73|3
1653490500000|2022-05-25 14:55:00|133.1|131.7|133.1|131.7|133.1|131.7|133.07|131.67|8
1653490510000|2022-05-25 14:55:10|133.12|131.72|133.15|131.75|133.15|131.75|133.12|131.72|3
1653490520000|2022-05-25 14:55:20|133.17|131.77|133.18|131.78|133.18|131.78|133.17|131.77|2
1653490530000|2022-05-25 14:55:30|133.17|131.77|133.28|131.88|133.28|131.88|133.16|131.76|8
1653490540000|2022-05-25 14:55:40|133.27|131.87|133.27|131.87|133.27|131.87|133.27|131.87|1
1653490550000|2022-05-25 14:55:50|133.24|131.84|133.18|131.78|133.24|131.84|133.18|131.78|7
1653490560000|2022-05-25 14:56:00|133.16|131.76|133.09|131.69|133.16|131.76|133.09|131.69|5
1653490570000|2022-05-25 14:56:10|133.16|131.76|133.17|131.77|133.2|131.8|133.16|131.76|7
1653490580000|2022-05-25 14:56:20|133.16|131.76|133.18|131.78|133.19|131.79|133.16|131.76|6
1653490590000|2022-05-25 14:56:30|133.17|131.77|133.2|131.8|133.2|131.8|133.17|131.77|3
1653490600000|2022-05-25 14:56:40|133.21|131.81|133.25|131.85|133.25|131.85|133.21|131.81|4
1653490610000|2022-05-25 14:56:50|133.24|131.84|133.2|131.8|133.24|131.84|133.2|131.8|2
1653490620000|2022-05-25 14:57:00|133.19|131.79|133.15|131.75|133.19|131.79|133.1|131.7|12
1653490630000|2022-05-25 14:57:10|133.16|131.76|133.1|131.7|133.19|131.79|133.1|131.7|5
1653490640000|2022-05-25 14:57:20|133.11|131.71|133.19|131.79|133.19|131.79|133.11|131.71|8
1653490650000|2022-05-25 14:57:30|133.21|131.81|133.2|131.8|133.21|131.81|133.2|131.8|2
1653490660000|2022-05-25 14:57:40|133.21|131.81|133.27|131.87|133.28|131.88|133.21|131.81|6
1653490670000|2022-05-25 14:57:50|133.29|131.89|133.3|131.9|133.31|131.91|133.29|131.89|6
1653490680000|2022-05-25 14:58:00|133.31|131.91|133.29|131.89|133.31|131.91|133.29|131.89|5
1653490690000|2022-05-25 14:58:10|133.3|131.9|133.39|131.99|133.39|131.99|133.3|131.9|9
1653490700000|2022-05-25 14:58:20|133.38|131.98|133.37|131.97|133.38|131.98|133.37|131.97|2
1653490710000|2022-05-25 14:58:30|133.38|131.98|133.38|131.98|133.38|131.98|133.38|131.98|1
1653490720000|2022-05-25 14:58:40|133.41|132.01|133.4|132|133.41|132.01|133.4|132|2
1653490730000|2022-05-25 14:58:50|133.41|132.01|133.41|132.01|133.41|132.01|133.41|132.01|1
1653490740000|2022-05-25 14:59:00|133.4|132|133.39|131.99|133.4|132|133.39|131.99|2
1653490750000|2022-05-25 14:59:10|133.38|131.98|133.29|131.89|133.39|131.99|133.29|131.89|8
1653490760000|2022-05-25 14:59:20|133.28|131.88|133.31|131.91|133.31|131.91|133.26|131.86|11
1653490770000|2022-05-25 14:59:30|133.3|131.9|133.31|131.91|133.31|131.91|133.29|131.89|6
1653490780000|2022-05-25 14:59:40|133.35|131.95|133.35|131.95|133.36|131.96|133.34|131.94|7
1653490790000|2022-05-25 14:59:50|133.36|131.96|133.32|131.92|133.36|131.96|133.32|131.92|3
1653490800000|2022-05-25 15:00:00|133.35|131.95|133.3|131.9|133.36|131.96|133.3|131.9|8
1653490810000|2022-05-25 15:00:10|133.29|131.89|133.31|131.91|133.31|131.91|133.21|131.81|13
1653490820000|2022-05-25 15:00:20|133.37|131.97|133.3|131.9|133.37|131.97|133.3|131.9|4
1653490830000|2022-05-25 15:00:30|133.29|131.89|133.29|131.89|133.29|131.89|133.28|131.88|5
1653490840000|2022-05-25 15:00:40|133.28|131.88|133.29|131.89|133.29|131.89|133.28|131.88|4
1653490850000|2022-05-25 15:00:50|133.28|131.88|133.29|131.89|133.29|131.89|133.27|131.87|5
1653490860000|2022-05-25 15:01:00|133.28|131.88|133.31|131.91|133.31|131.91|133.28|131.88|3
1653490870000|2022-05-25 15:01:10|133.32|131.92|133.35|131.95|133.37|131.97|133.32|131.92|5
1653490880000|2022-05-25 15:01:20|133.36|131.96|133.35|131.95|133.36|131.96|133.31|131.91|7
1653490890000|2022-05-25 15:01:30|133.37|131.97|133.4|132|133.4|132|133.36|131.96|8
1653490900000|2022-05-25 15:01:40|133.41|132.01|133.4|132|133.41|132.01|133.4|132|2
1653490920000|2022-05-25 15:02:00|133.41|132.01|133.38|131.98|133.41|132.01|133.38|131.98|6
1653490930000|2022-05-25 15:02:10|133.39|131.99|133.38|131.98|133.41|132.01|133.35|131.95|6
1653490940000|2022-05-25 15:02:20|133.35|131.95|133.35|131.95|133.38|131.98|133.34|131.94|9
1653490950000|2022-05-25 15:02:30|133.34|131.94|133.39|131.99|133.4|132|133.34|131.94|8
1653490960000|2022-05-25 15:02:40|133.4|132|133.49|132.09|133.49|132.09|133.39|131.99|13
1653490970000|2022-05-25 15:02:50|133.5|132.1|133.54|132.14|133.54|132.14|133.49|132.09|5
1653490980000|2022-05-25 15:03:00|133.55|132.15|133.5|132.1|133.55|132.15|133.48|132.08|8
1653490990000|2022-05-25 15:03:10|133.49|132.09|133.58|132.18|133.58|132.18|133.48|132.08|9
1653491000000|2022-05-25 15:03:20|133.6|132.2|133.67|132.27|133.67|132.27|133.6|132.2|10
1653491010000|2022-05-25 15:03:30|133.68|132.28|133.68|132.28|133.68|132.28|133.68|132.28|1
1653491020000|2022-05-25 15:03:40|133.66|132.26|133.56|132.16|133.68|132.28|133.56|132.16|9
1653491030000|2022-05-25 15:03:50|133.57|132.17|133.48|132.08|133.57|132.17|133.48|132.08|6
1653491040000|2022-05-25 15:04:00|133.47|132.07|133.37|131.97|133.47|132.07|133.37|131.97|7
1653491050000|2022-05-25 15:04:10|133.36|131.96|133.34|131.94|133.36|131.96|133.33|131.93|9
1653491060000|2022-05-25 15:04:20|133.32|131.92|133.26|131.86|133.32|131.92|133.26|131.86|6
1653491070000|2022-05-25 15:04:30|133.25|131.85|133.11|131.71|133.25|131.85|133.11|131.71|11
1653491080000|2022-05-25 15:04:40|133.1|131.7|132.95|131.55|133.1|131.7|132.95|131.55|14
1653491090000|2022-05-25 15:04:50|132.94|131.54|132.97|131.57|132.98|131.58|132.88|131.48|12
1653491100000|2022-05-25 15:05:00|132.96|131.56|132.89|131.49|132.97|131.57|132.88|131.48|10
1653491110000|2022-05-25 15:05:10|132.9|131.5|132.88|131.48|132.9|131.5|132.87|131.47|4
1653491120000|2022-05-25 15:05:20|132.86|131.46|132.89|131.49|132.9|131.5|132.86|131.46|7
1653491130000|2022-05-25 15:05:30|132.9|131.5|132.9|131.5|132.9|131.5|132.88|131.48|5
1653491140000|2022-05-25 15:05:40|132.89|131.49|132.9|131.5|132.9|131.5|132.89|131.49|2
1653491150000|2022-05-25 15:05:50|132.91|131.51|132.8|131.4|132.91|131.51|132.8|131.4|6
1653491160000|2022-05-25 15:06:00|132.81|131.41|132.87|131.47|132.88|131.48|132.81|131.41|8
1653491170000|2022-05-25 15:06:10|132.86|131.46|132.89|131.49|132.91|131.51|132.86|131.46|6
1653491180000|2022-05-25 15:06:20|132.88|131.48|132.91|131.51|132.91|131.51|132.87|131.47|4
1653491190000|2022-05-25 15:06:30|132.92|131.52|133.01|131.61|133.01|131.61|132.92|131.52|11
1653491200000|2022-05-25 15:06:40|133|131.6|132.99|131.59|133|131.6|132.97|131.57|4
1653491210000|2022-05-25 15:06:50|133|131.6|133|131.6|133|131.6|133|131.6|1
1653491220000|2022-05-25 15:07:00|132.99|131.59|132.99|131.59|132.99|131.59|132.99|131.59|1
1653491250000|2022-05-25 15:07:30|133|131.6|133|131.6|133|131.6|133|131.6|1
1653491260000|2022-05-25 15:07:40|133.04|131.64|133.07|131.67|133.07|131.67|133.04|131.64|4
1653491270000|2022-05-25 15:07:50|133.08|131.68|133.18|131.78|133.18|131.78|133.08|131.68|6
1653491280000|2022-05-25 15:08:00|133.16|131.76|133.17|131.77|133.17|131.77|133.15|131.75|3
1653491290000|2022-05-25 15:08:10|133.15|131.75|133.17|131.77|133.19|131.79|133.15|131.75|7
1653491310000|2022-05-25 15:08:30|133.16|131.76|133.07|131.67|133.16|131.76|133.07|131.67|5
1653491320000|2022-05-25 15:08:40|133.05|131.65|133.09|131.69|133.09|131.69|133.05|131.65|7
1653491330000|2022-05-25 15:08:50|133.08|131.68|133.08|131.68|133.09|131.69|133.07|131.67|5
1653491340000|2022-05-25 15:09:00|133.09|131.69|133.19|131.79|133.19|131.79|133.07|131.67|12
1653491350000|2022-05-25 15:09:10|133.18|131.78|133.19|131.79|133.2|131.8|133.17|131.77|8
1653491360000|2022-05-25 15:09:20|133.18|131.78|133.16|131.76|133.18|131.78|133.14|131.74|4
1653491370000|2022-05-25 15:09:30|133.14|131.74|133.19|131.79|133.19|131.79|133.14|131.74|4
1653491390000|2022-05-25 15:09:50|133.24|131.84|133.28|131.88|133.28|131.88|133.24|131.84|7
1653491400000|2022-05-25 15:10:00|133.26|131.86|133.37|131.97|133.37|131.97|133.26|131.86|12
1653491410000|2022-05-25 15:10:10|133.36|131.96|133.36|131.96|133.36|131.96|133.3|131.9|8
1653491420000|2022-05-25 15:10:20|133.33|131.93|133.28|131.88|133.33|131.93|133.28|131.88|6
1653491430000|2022-05-25 15:10:30|133.27|131.87|133.2|131.8|133.29|131.89|133.2|131.8|5
1653491450000|2022-05-25 15:10:50|133.22|131.82|133.29|131.89|133.29|131.89|133.22|131.82|6
1653491460000|2022-05-25 15:11:00|133.28|131.88|133.28|131.88|133.28|131.88|133.28|131.88|1
1653491470000|2022-05-25 15:11:10|133.29|131.89|133.29|131.89|133.29|131.89|133.29|131.89|1
1653491480000|2022-05-25 15:11:20|133.3|131.9|133.36|131.96|133.36|131.96|133.3|131.9|5
1653491490000|2022-05-25 15:11:30|133.37|131.97|133.49|132.09|133.5|132.1|133.36|131.96|12
1653491510000|2022-05-25 15:11:50|133.48|132.08|133.4|132|133.48|132.08|133.4|132|4
1653491520000|2022-05-25 15:12:00|133.39|131.99|133.5|132.1|133.5|132.1|133.39|131.99|8
1653491530000|2022-05-25 15:12:10|133.51|132.11|133.49|132.09|133.51|132.11|133.48|132.08|7
1653491540000|2022-05-25 15:12:20|133.5|132.1|133.5|132.1|133.51|132.11|133.5|132.1|3
1653491550000|2022-05-25 15:12:30|133.53|132.13|133.56|132.16|133.56|132.16|133.53|132.13|4
1653491560000|2022-05-25 15:12:40|133.57|132.17|133.57|132.17|133.57|132.17|133.57|132.17|1
1653491570000|2022-05-25 15:12:50|133.58|132.18|133.58|132.18|133.58|132.18|133.58|132.18|1
1653491580000|2022-05-25 15:13:00|133.57|132.17|133.59|132.19|133.59|132.19|133.57|132.17|3
1653491590000|2022-05-25 15:13:10|133.6|132.2|133.58|132.18|133.6|132.2|133.58|132.18|4
1653491600000|2022-05-25 15:13:20|133.55|132.15|133.55|132.15|133.55|132.15|133.55|132.15|1
1653491610000|2022-05-25 15:13:30|133.56|132.16|133.58|132.18|133.58|132.18|133.56|132.16|3
1653491630000|2022-05-25 15:13:50|133.6|132.2|133.62|132.22|133.62|132.22|133.6|132.2|3
1653491640000|2022-05-25 15:14:00|133.61|132.21|133.6|132.2|133.61|132.21|133.6|132.2|2
1653491650000|2022-05-25 15:14:10|133.59|132.19|133.57|132.17|133.6|132.2|133.56|132.16|8
1653491660000|2022-05-25 15:14:20|133.58|132.18|133.58|132.18|133.58|132.18|133.57|132.17|3
1653491670000|2022-05-25 15:14:30|133.56|132.16|133.57|132.17|133.57|132.17|133.56|132.16|2
1653491690000|2022-05-25 15:14:50|133.58|132.18|133.51|132.11|133.58|132.18|133.51|132.11|6
1653491700000|2022-05-25 15:15:00|133.5|132.1|133.64|132.24|133.64|132.24|133.5|132.1|7
1653491710000|2022-05-25 15:15:10|133.65|132.25|133.64|132.24|133.65|132.25|133.64|132.24|2
1653491720000|2022-05-25 15:15:20|133.67|132.27|133.67|132.27|133.67|132.27|133.67|132.27|1
1653491730000|2022-05-25 15:15:30|133.66|132.26|133.49|132.09|133.66|132.26|133.49|132.09|11
1653491740000|2022-05-25 15:15:40|133.48|132.08|133.49|132.09|133.49|132.09|133.46|132.06|7
1653491750000|2022-05-25 15:15:50|133.48|132.08|133.6|132.2|133.6|132.2|133.48|132.08|7
1653491760000|2022-05-25 15:16:00|133.62|132.22|133.6|132.2|133.67|132.27|133.59|132.19|10
1653491770000|2022-05-25 15:16:10|133.59|132.19|133.51|132.11|133.6|132.2|133.51|132.11|6
1653491780000|2022-05-25 15:16:20|133.5|132.1|133.49|132.09|133.5|132.1|133.48|132.08|6
1653491790000|2022-05-25 15:16:30|133.48|132.08|133.39|131.99|133.48|132.08|133.39|131.99|8
1653491800000|2022-05-25 15:16:40|133.4|132|133.38|131.98|133.4|132|133.37|131.97|5
1653491810000|2022-05-25 15:16:50|133.39|131.99|133.4|132|133.4|132|133.39|131.99|4
1653491820000|2022-05-25 15:17:00|133.41|132.01|133.41|132.01|133.42|132.02|133.4|132|5
1653491830000|2022-05-25 15:17:10|133.42|132.02|133.48|132.08|133.48|132.08|133.41|132.01|6
1653491840000|2022-05-25 15:17:20|133.47|132.07|133.47|132.07|133.47|132.07|133.47|132.07|1
1653491860000|2022-05-25 15:17:40|133.48|132.08|133.48|132.08|133.48|132.08|133.48|132.08|1
1653491870000|2022-05-25 15:17:50|133.49|132.09|133.47|132.07|133.49|132.09|133.47|132.07|3
1653491880000|2022-05-25 15:18:00|133.43|132.03|133.39|131.99|133.43|132.03|133.39|131.99|5
1653491890000|2022-05-25 15:18:10|133.4|132|133.47|132.07|133.47|132.07|133.4|132|3
1653491900000|2022-05-25 15:18:20|133.46|132.06|133.46|132.06|133.46|132.06|133.46|132.06|1
1653491910000|2022-05-25 15:18:30|133.45|132.05|133.39|131.99|133.45|132.05|133.39|131.99|4
1653491920000|2022-05-25 15:18:40|133.4|132|133.39|131.99|133.4|132|133.38|131.98|4
1653491930000|2022-05-25 15:18:50|133.4|132|133.4|132|133.4|132|133.38|131.98|4
1653491940000|2022-05-25 15:19:00|133.41|132.01|133.4|132|133.47|132.07|133.4|132|7
1653491950000|2022-05-25 15:19:10|133.39|131.99|133.39|131.99|133.39|131.99|133.38|131.98|7
1653491960000|2022-05-25 15:19:20|133.4|132|133.4|132|133.4|132|133.4|132|1
1653491970000|2022-05-25 15:19:30|133.39|131.99|133.38|131.98|133.4|132|133.38|131.98|4
1653491990000|2022-05-25 15:19:50|133.39|131.99|133.38|131.98|133.39|131.99|133.38|131.98|2
1653492000000|2022-05-25 15:20:00|133.37|131.97|133.3|131.9|133.38|131.98|133.29|131.89|7
1653492010000|2022-05-25 15:20:10|133.31|131.91|133.3|131.9|133.31|131.91|133.3|131.9|2
1653492020000|2022-05-25 15:20:20|133.32|131.92|133.3|131.9|133.34|131.94|133.3|131.9|4
1653492030000|2022-05-25 15:20:30|133.29|131.89|133.29|131.89|133.3|131.9|133.29|131.89|3
1653492040000|2022-05-25 15:20:40|133.28|131.88|133.28|131.88|133.28|131.88|133.28|131.88|1
1653492050000|2022-05-25 15:20:50|133.27|131.87|133.17|131.77|133.28|131.88|133.16|131.76|12
1653492060000|2022-05-25 15:21:00|133.15|131.75|133.07|131.67|133.15|131.75|133.07|131.67|8
1653492070000|2022-05-25 15:21:10|133.09|131.69|133.14|131.74|133.14|131.74|133.08|131.68|7
1653492080000|2022-05-25 15:21:20|133.17|131.77|133.08|131.68|133.17|131.77|133.08|131.68|4
1653492090000|2022-05-25 15:21:30|133.09|131.69|133.15|131.75|133.16|131.76|133.09|131.69|9
1653492100000|2022-05-25 15:21:40|133.14|131.74|133.15|131.75|133.15|131.75|133.14|131.74|2
1653492110000|2022-05-25 15:21:50|133.12|131.72|133.08|131.68|133.12|131.72|133.08|131.68|5
1653492130000|2022-05-25 15:22:10|133.09|131.69|133.27|131.87|133.27|131.87|133.09|131.69|6
1653492140000|2022-05-25 15:22:20|133.31|131.91|133.18|131.78|133.31|131.91|133.18|131.78|8
1653492150000|2022-05-25 15:22:30|133.19|131.79|133.18|131.78|133.19|131.79|133.18|131.78|2
1653492160000|2022-05-25 15:22:40|133.19|131.79|133.19|131.79|133.19|131.79|133.19|131.79|1
1653492170000|2022-05-25 15:22:50|133.18|131.78|133.2|131.8|133.21|131.81|133.18|131.78|8
1653492180000|2022-05-25 15:23:00|133.21|131.81|133.2|131.8|133.21|131.81|133.2|131.8|4
1653492200000|2022-05-25 15:23:20|133.19|131.79|133.2|131.8|133.26|131.86|133.19|131.79|10
1653492210000|2022-05-25 15:23:30|133.19|131.79|133.2|131.8|133.2|131.8|133.19|131.79|2
1653492240000|2022-05-25 15:24:00|133.22|131.82|133.11|131.71|133.22|131.82|133.11|131.71|8
1653492250000|2022-05-25 15:24:10|133.1|131.7|133.1|131.7|133.11|131.71|133.1|131.7|3
1653492270000|2022-05-25 15:24:30|133.09|131.69|133.19|131.79|133.19|131.79|133.09|131.69|3
1653492280000|2022-05-25 15:24:40|133.18|131.78|133.19|131.79|133.19|131.79|133.18|131.78|2
1653492290000|2022-05-25 15:24:50|133.18|131.78|133.19|131.79|133.19|131.79|133.18|131.78|2
1653492300000|2022-05-25 15:25:00|133.18|131.78|133.12|131.72|133.18|131.78|133.12|131.72|3
1653492310000|2022-05-25 15:25:10|133.13|131.73|133.09|131.69|133.13|131.73|133.09|131.69|8
1653492320000|2022-05-25 15:25:20|133.08|131.68|133.08|131.68|133.08|131.68|133.08|131.68|1
1653492330000|2022-05-25 15:25:30|133.09|131.69|133|131.6|133.1|131.7|133|131.6|7
1653492340000|2022-05-25 15:25:40|132.99|131.59|133.07|131.67|133.08|131.68|132.99|131.59|6
1653492350000|2022-05-25 15:25:50|133.06|131.66|133|131.6|133.06|131.66|132.99|131.59|13
1653492360000|2022-05-25 15:26:00|132.99|131.59|133.05|131.65|133.05|131.65|132.99|131.59|8
1653492370000|2022-05-25 15:26:10|133.06|131.66|133.08|131.68|133.08|131.68|133.06|131.66|4
1653492380000|2022-05-25 15:26:20|133.09|131.69|133.09|131.69|133.09|131.69|133.08|131.68|7
1653492390000|2022-05-25 15:26:30|133.08|131.68|133.17|131.77|133.17|131.77|133.08|131.68|8
1653492400000|2022-05-25 15:26:40|133.16|131.76|133.09|131.69|133.16|131.76|133.09|131.69|3
1653492410000|2022-05-25 15:26:50|133.08|131.68|133.08|131.68|133.08|131.68|133.08|131.68|1
1653492420000|2022-05-25 15:27:00|133.07|131.67|133.08|131.68|133.08|131.68|133.07|131.67|2
1653492430000|2022-05-25 15:27:10|133.09|131.69|133.09|131.69|133.09|131.69|133.08|131.68|3
1653492440000|2022-05-25 15:27:20|133.08|131.68|133.09|131.69|133.1|131.7|133.08|131.68|3
1653492450000|2022-05-25 15:27:30|133.1|131.7|133.16|131.76|133.16|131.76|133.1|131.7|4
1653492470000|2022-05-25 15:27:50|133.17|131.77|133.16|131.76|133.17|131.77|133.16|131.76|2
1653492480000|2022-05-25 15:28:00|133.17|131.77|133.18|131.78|133.18|131.78|133.17|131.77|2
1653492490000|2022-05-25 15:28:10|133.19|131.79|133.17|131.77|133.19|131.79|133.17|131.77|3
1653492500000|2022-05-25 15:28:20|133.18|131.78|133.18|131.78|133.18|131.78|133.18|131.78|1
1653492550000|2022-05-25 15:29:10|133.19|131.79|133.11|131.71|133.19|131.79|133.11|131.71|5
1653492560000|2022-05-25 15:29:20|133.1|131.7|133.08|131.68|133.11|131.71|133.08|131.68|5
1653492570000|2022-05-25 15:29:30|133.07|131.67|133.07|131.67|133.08|131.68|133.07|131.67|7
1653492580000|2022-05-25 15:29:40|133.08|131.68|133.15|131.75|133.15|131.75|133.08|131.68|8
1653492590000|2022-05-25 15:29:50|133.14|131.74|133.16|131.76|133.17|131.77|133.13|131.73|4
1653492600000|2022-05-25 15:30:00|133.15|131.75|132.99|131.59|133.15|131.75|132.98|131.58|11
1653492610000|2022-05-25 15:30:10|132.98|131.58|133.16|131.76|133.16|131.76|132.97|131.57|17
1653492620000|2022-05-25 15:30:20|133.15|131.75|133.14|131.74|133.15|131.75|133.09|131.69|12
1653492630000|2022-05-25 15:30:30|133.16|131.76|133.17|131.77|133.18|131.78|133.16|131.76|3
1653492640000|2022-05-25 15:30:40|133.15|131.75|133.17|131.77|133.17|131.77|133.15|131.75|4
1653492650000|2022-05-25 15:30:50|133.18|131.78|133.2|131.8|133.21|131.81|133.18|131.78|3
1653492660000|2022-05-25 15:31:00|133.19|131.79|133.17|131.77|133.19|131.79|133.17|131.77|3
1653492670000|2022-05-25 15:31:10|133.18|131.78|133.11|131.71|133.18|131.78|133.1|131.7|7
1653492680000|2022-05-25 15:31:20|133.12|131.72|133.15|131.75|133.16|131.76|133.12|131.72|8
1653492700000|2022-05-25 15:31:40|133.16|131.76|133.2|131.8|133.2|131.8|133.15|131.75|7
1653492710000|2022-05-25 15:31:50|133.21|131.81|133.25|131.85|133.25|131.85|133.21|131.81|3
1653492720000|2022-05-25 15:32:00|133.26|131.86|133.29|131.89|133.29|131.89|133.26|131.86|4
1653492730000|2022-05-25 15:32:10|133.3|131.9|133.3|131.9|133.31|131.91|133.3|131.9|3
1653492740000|2022-05-25 15:32:20|133.27|131.87|133.3|131.9|133.3|131.9|133.27|131.87|4
1653492750000|2022-05-25 15:32:30|133.29|131.89|133.3|131.9|133.3|131.9|133.28|131.88|3
1653492760000|2022-05-25 15:32:40|133.29|131.89|133.28|131.88|133.3|131.9|133.28|131.88|8
1653492770000|2022-05-25 15:32:50|133.27|131.87|133.15|131.75|133.27|131.87|133.15|131.75|8
1653492780000|2022-05-25 15:33:00|133.19|131.79|133.08|131.68|133.19|131.79|133.07|131.67|22
1653492790000|2022-05-25 15:33:10|133.07|131.67|133.14|131.74|133.14|131.74|133.07|131.67|8
1653492800000|2022-05-25 15:33:20|133.13|131.73|133.09|131.69|133.13|131.73|133.08|131.68|9
1653492810000|2022-05-25 15:33:30|133.08|131.68|133.08|131.68|133.09|131.69|133.07|131.67|15
1653492820000|2022-05-25 15:33:40|133.07|131.67|132.98|131.58|133.07|131.67|132.97|131.57|13
1653492830000|2022-05-25 15:33:50|133|131.6|132.98|131.58|133.01|131.61|132.98|131.58|9
1653492840000|2022-05-25 15:34:00|132.97|131.57|132.83|131.43|132.97|131.57|132.83|131.43|15
1653492850000|2022-05-25 15:34:10|132.8|131.4|132.85|131.45|132.85|131.45|132.77|131.37|10
1653492860000|2022-05-25 15:34:20|132.83|131.43|132.79|131.39|132.83|131.43|132.78|131.38|9
1653492870000|2022-05-25 15:34:30|132.8|131.4|132.8|131.4|132.8|131.4|132.79|131.39|3
1653492880000|2022-05-25 15:34:40|132.79|131.39|132.79|131.39|132.8|131.4|132.79|131.39|3
1653492890000|2022-05-25 15:34:50|132.8|131.4|132.71|131.31|132.8|131.4|132.71|131.31|12
1653492900000|2022-05-25 15:35:00|132.7|131.3|132.78|131.38|132.78|131.38|132.69|131.29|8
1653492910000|2022-05-25 15:35:10|132.77|131.37|132.78|131.38|132.78|131.38|132.76|131.36|5
1653492920000|2022-05-25 15:35:20|132.77|131.37|132.78|131.38|132.79|131.39|132.77|131.37|3
1653492930000|2022-05-25 15:35:30|132.77|131.37|132.71|131.31|132.77|131.37|132.71|131.31|7
1653492940000|2022-05-25 15:35:40|132.69|131.29|132.47|131.07|132.69|131.29|132.47|131.07|17
1653492950000|2022-05-25 15:35:50|132.46|131.06|132.4|131|132.46|131.06|132.4|131|3
1653492960000|2022-05-25 15:36:00|132.44|131.04|132.47|131.07|132.47|131.07|132.44|131.04|2
1653492970000|2022-05-25 15:36:10|132.49|131.09|132.4|131|132.49|131.09|132.4|131|8
1653493000000|2022-05-25 15:36:40|132.43|131.03|132.5|131.1|132.5|131.1|132.43|131.03|4
1653493010000|2022-05-25 15:36:50|132.49|131.09|132.49|131.09|132.49|131.09|132.49|131.09|1
1653493020000|2022-05-25 15:37:00|132.5|131.1|132.48|131.08|132.5|131.1|132.46|131.06|8
1653493030000|2022-05-25 15:37:10|132.47|131.07|132.57|131.17|132.58|131.18|132.47|131.07|8
1653493040000|2022-05-25 15:37:20|132.56|131.16|132.5|131.1|132.56|131.16|132.5|131.1|9
1653493060000|2022-05-25 15:37:40|132.49|131.09|132.47|131.07|132.49|131.09|132.47|131.07|4
1653493070000|2022-05-25 15:37:50|132.45|131.05|132.4|131|132.47|131.07|132.4|131|5
1653493080000|2022-05-25 15:38:00|132.41|131.01|132.44|131.04|132.45|131.05|132.41|131.01|3
1653493090000|2022-05-25 15:38:10|132.45|131.05|132.5|131.1|132.53|131.13|132.45|131.05|8
1653493100000|2022-05-25 15:38:20|132.48|131.08|132.47|131.07|132.49|131.09|132.47|131.07|4
1653493110000|2022-05-25 15:38:30|132.48|131.08|132.47|131.07|132.48|131.08|132.47|131.07|2
1653493120000|2022-05-25 15:38:40|132.48|131.08|132.47|131.07|132.48|131.08|132.47|131.07|2
1653493130000|2022-05-25 15:38:50|132.46|131.06|132.54|131.14|132.54|131.14|132.46|131.06|8
1653493140000|2022-05-25 15:39:00|132.53|131.13|132.54|131.14|132.56|131.16|132.53|131.13|8
1653493150000|2022-05-25 15:39:10|132.55|131.15|132.55|131.15|132.55|131.15|132.55|131.15|1
1653493160000|2022-05-25 15:39:20|132.57|131.17|132.54|131.14|132.57|131.17|132.53|131.13|5
1653493170000|2022-05-25 15:39:30|132.55|131.15|132.56|131.16|132.56|131.16|132.55|131.15|2
1653493180000|2022-05-25 15:39:40|132.55|131.15|132.55|131.15|132.55|131.15|132.55|131.15|1
1653493190000|2022-05-25 15:39:50|132.57|131.17|132.55|131.15|132.57|131.17|132.52|131.12|7
1653493200000|2022-05-25 15:40:00|132.56|131.16|132.54|131.14|132.56|131.16|132.52|131.12|6
1653493210000|2022-05-25 15:40:10|132.56|131.16|132.54|131.14|132.56|131.16|132.54|131.14|2
1653493220000|2022-05-25 15:40:20|132.53|131.13|132.55|131.15|132.55|131.15|132.52|131.12|4
1653493230000|2022-05-25 15:40:30|132.54|131.14|132.54|131.14|132.55|131.15|132.54|131.14|3
1653493250000|2022-05-25 15:40:50|132.55|131.15|132.64|131.24|132.64|131.24|132.55|131.15|6
1653493260000|2022-05-25 15:41:00|132.65|131.25|132.71|131.31|132.72|131.32|132.65|131.25|6
1653493270000|2022-05-25 15:41:10|132.72|131.32|132.71|131.31|132.72|131.32|132.71|131.31|2
1653493280000|2022-05-25 15:41:20|132.7|131.3|132.65|131.25|132.7|131.3|132.65|131.25|6
1653493300000|2022-05-25 15:41:40|132.66|131.26|132.69|131.29|132.72|131.32|132.66|131.26|9
1653493310000|2022-05-25 15:41:50|132.7|131.3|132.67|131.27|132.7|131.3|132.66|131.26|7
1653493320000|2022-05-25 15:42:00|132.65|131.25|132.57|131.17|132.67|131.27|132.57|131.17|10
1653493330000|2022-05-25 15:42:10|132.61|131.21|132.63|131.23|132.64|131.24|132.61|131.21|7
1653493340000|2022-05-25 15:42:20|132.62|131.22|132.59|131.19|132.62|131.22|132.58|131.18|11
1653493350000|2022-05-25 15:42:30|132.6|131.2|132.59|131.19|132.64|131.24|132.59|131.19|12
1653493360000|2022-05-25 15:42:40|132.6|131.2|132.64|131.24|132.64|131.24|132.6|131.2|4
1653493390000|2022-05-25 15:43:10|132.65|131.25|132.65|131.25|132.65|131.25|132.65|131.25|1
1653493430000|2022-05-25 15:43:50|132.66|131.26|132.66|131.26|132.66|131.26|132.66|131.26|1
1653493440000|2022-05-25 15:44:00|132.7|131.3|132.97|131.57|132.98|131.58|132.7|131.3|19
1653493450000|2022-05-25 15:44:10|133|131.6|133.05|131.65|133.06|131.66|133|131.6|6
1653493460000|2022-05-25 15:44:20|133.03|131.63|132.96|131.56|133.05|131.65|132.94|131.54|10
1653493470000|2022-05-25 15:44:30|132.95|131.55|132.84|131.44|132.95|131.55|132.78|131.38|10
1653493480000|2022-05-25 15:44:40|132.83|131.43|132.83|131.43|132.84|131.44|132.81|131.41|11
1653493490000|2022-05-25 15:44:50|132.84|131.44|132.84|131.44|132.84|131.44|132.83|131.43|5
1653493500000|2022-05-25 15:45:00|132.83|131.43|132.94|131.54|132.94|131.54|132.78|131.38|14
1653493510000|2022-05-25 15:45:10|132.93|131.53|132.89|131.49|132.93|131.53|132.88|131.48|4
1653493520000|2022-05-25 15:45:20|132.88|131.48|132.87|131.47|132.89|131.49|132.85|131.45|6
1653493530000|2022-05-25 15:45:30|132.86|131.46|132.85|131.45|132.86|131.46|132.84|131.44|5
1653493540000|2022-05-25 15:45:40|132.84|131.44|132.86|131.46|132.86|131.46|132.84|131.44|3
1653493550000|2022-05-25 15:45:50|132.85|131.45|132.92|131.52|132.94|131.54|132.84|131.44|5
1653493560000|2022-05-25 15:46:00|132.93|131.53|132.94|131.54|132.95|131.55|132.93|131.53|4
1653493570000|2022-05-25 15:46:10|132.96|131.56|132.96|131.56|132.97|131.57|132.96|131.56|3
1653493590000|2022-05-25 15:46:30|132.97|131.57|132.94|131.54|132.97|131.57|132.94|131.54|6
1653493600000|2022-05-25 15:46:40|132.93|131.53|132.89|131.49|132.94|131.54|132.89|131.49|7
1653493610000|2022-05-25 15:46:50|132.88|131.48|132.78|131.38|132.88|131.48|132.78|131.38|10
1653493620000|2022-05-25 15:47:00|132.77|131.37|132.78|131.38|132.78|131.38|132.77|131.37|2
1653493630000|2022-05-25 15:47:10|132.77|131.37|132.87|131.47|132.87|131.47|132.77|131.37|7
1653493660000|2022-05-25 15:47:40|132.88|131.48|132.88|131.48|132.88|131.48|132.88|131.48|1
1653493670000|2022-05-25 15:47:50|132.9|131.5|132.75|131.35|132.9|131.5|132.75|131.35|10
1653493680000|2022-05-25 15:48:00|132.76|131.36|132.78|131.38|132.85|131.45|132.75|131.35|14
1653493690000|2022-05-25 15:48:10|132.77|131.37|132.78|131.38|132.78|131.38|132.77|131.37|4
1653493700000|2022-05-25 15:48:20|132.8|131.4|132.85|131.45|132.85|131.45|132.8|131.4|4
1653493710000|2022-05-25 15:48:30|132.84|131.44|132.85|131.45|132.85|131.45|132.83|131.43|9
1653493720000|2022-05-25 15:48:40|132.87|131.47|132.86|131.46|132.88|131.48|132.85|131.45|9
1653493730000|2022-05-25 15:48:50|132.85|131.45|132.86|131.46|132.86|131.46|132.85|131.45|2
1653493740000|2022-05-25 15:49:00|132.87|131.47|132.84|131.44|132.87|131.47|132.84|131.44|4
1653493750000|2022-05-25 15:49:10|132.85|131.45|132.78|131.38|132.87|131.47|132.78|131.38|14
1653493760000|2022-05-25 15:49:20|132.79|131.39|132.81|131.41|132.83|131.43|132.79|131.39|13
1653493770000|2022-05-25 15:49:30|132.82|131.42|132.78|131.38|132.83|131.43|132.77|131.37|7
1653493780000|2022-05-25 15:49:40|132.79|131.39|132.79|131.39|132.79|131.39|132.79|131.39|1
1653493800000|2022-05-25 15:50:00|132.8|131.4|132.79|131.39|132.8|131.4|132.79|131.39|4
1653493810000|2022-05-25 15:50:10|132.78|131.38|132.56|131.16|132.78|131.38|132.56|131.16|9
1653493820000|2022-05-25 15:50:20|132.49|131.09|132.44|131.04|132.49|131.09|132.43|131.03|9
1653493830000|2022-05-25 15:50:30|132.47|131.07|132.47|131.07|132.47|131.07|132.47|131.07|1
1653493840000|2022-05-25 15:50:40|132.44|131.04|132.45|131.05|132.46|131.06|132.43|131.03|7
1653493850000|2022-05-25 15:50:50|132.44|131.04|132.55|131.15|132.55|131.15|132.44|131.04|5
1653493860000|2022-05-25 15:51:00|132.56|131.16|132.85|131.45|132.85|131.45|132.56|131.16|16
1653493870000|2022-05-25 15:51:10|132.86|131.46|133.27|131.87|133.31|131.91|132.86|131.46|20
1653493880000|2022-05-25 15:51:20|133.28|131.88|133.27|131.87|133.36|131.96|133.27|131.87|11
1653493890000|2022-05-25 15:51:30|133.26|131.86|132.99|131.59|133.26|131.86|132.98|131.58|16
1653493900000|2022-05-25 15:51:40|132.98|131.58|133.15|131.75|133.15|131.75|132.98|131.58|11
1653493910000|2022-05-25 15:51:50|133.14|131.74|133.23|131.83|133.23|131.83|133.14|131.74|11
1653493920000|2022-05-25 15:52:00|133.24|131.84|133.23|131.83|133.36|131.96|133.23|131.83|10
1653493930000|2022-05-25 15:52:10|133.22|131.82|133.07|131.67|133.24|131.84|133.07|131.67|15
1653493940000|2022-05-25 15:52:20|133.06|131.66|132.97|131.57|133.06|131.66|132.97|131.57|10
1653493950000|2022-05-25 15:52:30|132.95|131.55|133.04|131.64|133.04|131.64|132.95|131.55|6
1653493960000|2022-05-25 15:52:40|133.03|131.63|133.02|131.62|133.03|131.63|132.97|131.57|9
1653493970000|2022-05-25 15:52:50|133.03|131.63|133.04|131.64|133.04|131.64|133.03|131.63|2
1653493980000|2022-05-25 15:53:00|133.01|131.61|133.04|131.64|133.04|131.64|132.98|131.58|7
1653493990000|2022-05-25 15:53:10|133.03|131.63|133.03|131.63|133.05|131.65|132.96|131.56|11
1653494000000|2022-05-25 15:53:20|133.04|131.64|132.98|131.58|133.04|131.64|132.98|131.58|8
1653494010000|2022-05-25 15:53:30|133.01|131.61|132.98|131.58|133.02|131.62|132.98|131.58|3
1653494020000|2022-05-25 15:53:40|132.97|131.57|132.98|131.58|132.98|131.58|132.97|131.57|2
1653494030000|2022-05-25 15:53:50|132.99|131.59|132.99|131.59|132.99|131.59|132.99|131.59|1
1653494040000|2022-05-25 15:54:00|132.98|131.58|133|131.6|133|131.6|132.97|131.57|8
1653494050000|2022-05-25 15:54:10|132.99|131.59|132.97|131.57|132.99|131.59|132.97|131.57|5
1653494060000|2022-05-25 15:54:20|132.96|131.56|132.97|131.57|132.99|131.59|132.96|131.56|7
1653494070000|2022-05-25 15:54:30|132.98|131.58|132.97|131.57|132.98|131.58|132.97|131.57|2
1653494080000|2022-05-25 15:54:40|132.99|131.59|132.98|131.58|132.99|131.59|132.98|131.58|2
1653494100000|2022-05-25 15:55:00|133.02|131.62|133.04|131.64|133.04|131.64|133.02|131.62|7
1653494110000|2022-05-25 15:55:10|133.05|131.65|133.05|131.65|133.05|131.65|132.99|131.59|7
1653494120000|2022-05-25 15:55:20|133.04|131.64|133.03|131.63|133.05|131.65|132.98|131.58|9
1653494130000|2022-05-25 15:55:30|133.04|131.64|133.04|131.64|133.05|131.65|133.02|131.62|6
1653494140000|2022-05-25 15:55:40|133.03|131.63|132.99|131.59|133.03|131.63|132.98|131.58|7
1653494150000|2022-05-25 15:55:50|132.98|131.58|132.96|131.56|132.98|131.58|132.96|131.56|3
1653494160000|2022-05-25 15:56:00|132.97|131.57|133.04|131.64|133.04|131.64|132.97|131.57|2
1653494170000|2022-05-25 15:56:10|133.05|131.65|133.07|131.67|133.08|131.68|133.05|131.65|9
1653494190000|2022-05-25 15:56:30|133.11|131.71|133.08|131.68|133.14|131.74|133.08|131.68|6
1653494210000|2022-05-25 15:56:50|133.09|131.69|133.13|131.73|133.13|131.73|133.09|131.69|2
1653494220000|2022-05-25 15:57:00|133.17|131.77|133.08|131.68|133.17|131.77|133.08|131.68|10
1653494230000|2022-05-25 15:57:10|133.07|131.67|133.07|131.67|133.08|131.68|133.07|131.67|3
1653494240000|2022-05-25 15:57:20|133.06|131.66|133.07|131.67|133.08|131.68|133.06|131.66|3
1653494250000|2022-05-25 15:57:30|133.08|131.68|133.14|131.74|133.15|131.75|133.08|131.68|6
1653494260000|2022-05-25 15:57:40|133.12|131.72|133.08|131.68|133.12|131.72|133.07|131.67|4
1653494270000|2022-05-25 15:57:50|133.09|131.69|133.15|131.75|133.15|131.75|133.09|131.69|4
1653494280000|2022-05-25 15:58:00|133.14|131.74|133.17|131.77|133.17|131.77|133.14|131.74|15
1653494290000|2022-05-25 15:58:10|133.18|131.78|133.18|131.78|133.19|131.79|133.18|131.78|7
1653494300000|2022-05-25 15:58:20|133.19|131.79|133.24|131.84|133.25|131.85|133.17|131.77|14
1653494310000|2022-05-25 15:58:30|133.25|131.85|133.27|131.87|133.27|131.87|133.24|131.84|6
1653494320000|2022-05-25 15:58:40|133.26|131.86|133.27|131.87|133.27|131.87|133.26|131.86|6
1653494330000|2022-05-25 15:58:50|133.26|131.86|133.26|131.86|133.27|131.87|133.25|131.85|4
1653494340000|2022-05-25 15:59:00|133.25|131.85|133.09|131.69|133.25|131.85|133.08|131.68|16
1653494350000|2022-05-25 15:59:10|133.1|131.7|133.19|131.79|133.2|131.8|133.09|131.69|8
1653494360000|2022-05-25 15:59:20|133.18|131.78|133.16|131.76|133.18|131.78|133.16|131.76|3
1653494370000|2022-05-25 15:59:30|133.17|131.77|133.15|131.75|133.17|131.77|133.14|131.74|11
1653494380000|2022-05-25 15:59:40|133.16|131.76|133.17|131.77|133.17|131.77|133.16|131.76|2
1653494390000|2022-05-25 15:59:50|133.16|131.76|133.09|131.69|133.16|131.76|133.09|131.69|6
1653494400000|2022-05-25 16:00:00|133.08|131.68|133.08|131.68|133.08|131.68|133.08|131.68|1
1653494410000|2022-05-25 16:00:10|133.09|131.69|133.08|131.68|133.09|131.69|133.08|131.68|8
1653494420000|2022-05-25 16:00:20|133.09|131.69|132.98|131.58|133.09|131.69|132.96|131.56|13
1653494430000|2022-05-25 16:00:30|132.99|131.59|133.08|131.68|133.15|131.75|132.99|131.59|18
1653494440000|2022-05-25 16:00:40|133.09|131.69|133.01|131.61|133.09|131.69|133.01|131.61|11
1653494450000|2022-05-25 16:00:50|132.98|131.58|132.99|131.59|133|131.6|132.97|131.57|6
1653494460000|2022-05-25 16:01:00|133|131.6|132.98|131.58|133|131.6|132.98|131.58|7
1653494470000|2022-05-25 16:01:10|132.97|131.57|132.91|131.51|132.98|131.58|132.91|131.51|10
1653494480000|2022-05-25 16:01:20|132.9|131.5|132.93|131.53|132.95|131.55|132.88|131.48|8
1653494490000|2022-05-25 16:01:30|132.94|131.54|132.95|131.55|132.95|131.55|132.94|131.54|2
1653494500000|2022-05-25 16:01:40|132.96|131.56|133.04|131.64|133.04|131.64|132.94|131.54|9
1653494510000|2022-05-25 16:01:50|133.06|131.66|133.06|131.66|133.06|131.66|133.04|131.64|3
1653494520000|2022-05-25 16:02:00|133.07|131.67|133.14|131.74|133.14|131.74|133.06|131.66|9
1653494530000|2022-05-25 16:02:10|133.13|131.73|133.15|131.75|133.16|131.76|133.12|131.72|6
1653494540000|2022-05-25 16:02:20|133.18|131.78|133.27|131.87|133.27|131.87|133.15|131.75|13
1653494550000|2022-05-25 16:02:30|133.26|131.86|133.25|131.85|133.29|131.89|133.24|131.84|8
1653494560000|2022-05-25 16:02:40|133.24|131.84|133.26|131.86|133.28|131.88|133.24|131.84|8
1653494570000|2022-05-25 16:02:50|133.27|131.87|133.27|131.87|133.27|131.87|133.27|131.87|1
1653494580000|2022-05-25 16:03:00|133.28|131.88|133.27|131.87|133.28|131.88|133.25|131.85|7
1653494590000|2022-05-25 16:03:10|133.32|131.92|133.18|131.78|133.35|131.95|133.17|131.77|18
1653494600000|2022-05-25 16:03:20|133.19|131.79|133.16|131.76|133.19|131.79|133.15|131.75|8
1653494610000|2022-05-25 16:03:30|133.15|131.75|133.15|131.75|133.16|131.76|133.15|131.75|3
1653494620000|2022-05-25 16:03:40|133.16|131.76|133.16|131.76|133.17|131.77|133.15|131.75|8
1653494630000|2022-05-25 16:03:50|133.17|131.77|133.16|131.76|133.17|131.77|133.16|131.76|2
1653494640000|2022-05-25 16:04:00|133.17|131.77|133.1|131.7|133.17|131.77|133.09|131.69|9
1653494650000|2022-05-25 16:04:10|133.09|131.69|133.08|131.68|133.09|131.69|133.07|131.67|4
1653494670000|2022-05-25 16:04:30|133.07|131.67|132.98|131.58|133.07|131.67|132.98|131.58|5
1653494680000|2022-05-25 16:04:40|132.97|131.57|132.97|131.57|132.97|131.57|132.97|131.57|1
1653494690000|2022-05-25 16:04:50|132.99|131.59|132.99|131.59|132.99|131.59|132.99|131.59|1
1653494700000|2022-05-25 16:05:00|132.98|131.58|133.04|131.64|133.04|131.64|132.98|131.58|5
1653494720000|2022-05-25 16:05:20|133.05|131.65|133.07|131.67|133.07|131.67|133.03|131.63|5
1653494730000|2022-05-25 16:05:30|133.06|131.66|133.06|131.66|133.12|131.72|133.06|131.66|9
1653494740000|2022-05-25 16:05:40|133.07|131.67|132.99|131.59|133.07|131.67|132.99|131.59|9
1653494750000|2022-05-25 16:05:50|132.98|131.58|132.99|131.59|132.99|131.59|132.98|131.58|2
1653494760000|2022-05-25 16:06:00|132.97|131.57|133.06|131.66|133.07|131.67|132.97|131.57|11
1653494770000|2022-05-25 16:06:10|133.08|131.68|132.88|131.48|133.08|131.68|132.88|131.48|12
1653494780000|2022-05-25 16:06:20|132.87|131.47|132.87|131.47|132.87|131.47|132.85|131.45|4
1653494790000|2022-05-25 16:06:30|132.86|131.46|132.87|131.47|132.87|131.47|132.86|131.46|2
1653494810000|2022-05-25 16:06:50|132.86|131.46|132.79|131.39|132.86|131.46|132.79|131.39|4
1653494820000|2022-05-25 16:07:00|132.78|131.38|132.77|131.37|132.78|131.38|132.76|131.36|3
1653494830000|2022-05-25 16:07:10|132.76|131.36|132.77|131.37|132.77|131.37|132.76|131.36|4
1653494840000|2022-05-25 16:07:20|132.78|131.38|132.78|131.38|132.78|131.38|132.78|131.38|1
1653494850000|2022-05-25 16:07:30|132.77|131.37|132.77|131.37|132.78|131.38|132.77|131.37|5
1653494860000|2022-05-25 16:07:40|132.76|131.36|132.87|131.47|132.87|131.47|132.76|131.36|7
1653494870000|2022-05-25 16:07:50|132.88|131.48|132.87|131.47|132.88|131.48|132.87|131.47|2
1653494880000|2022-05-25 16:08:00|132.88|131.48|132.87|131.47|132.88|131.48|132.86|131.46|4
1653494920000|2022-05-25 16:08:40|132.86|131.46|132.86|131.46|132.86|131.46|132.86|131.46|1
1653494930000|2022-05-25 16:08:50|132.83|131.43|132.78|131.38|132.83|131.43|132.78|131.38|4
1653494950000|2022-05-25 16:09:10|132.77|131.37|132.77|131.37|132.77|131.37|132.77|131.37|1
1653494960000|2022-05-25 16:09:20|132.75|131.35|132.69|131.29|132.75|131.35|132.69|131.29|7
1653494970000|2022-05-25 16:09:30|132.68|131.28|132.43|131.03|132.68|131.28|132.41|131.01|17
1653494980000|2022-05-25 16:09:40|132.4|131|132.54|131.14|132.54|131.14|132.4|131|12
1653494990000|2022-05-25 16:09:50|132.53|131.13|132.46|131.06|132.57|131.17|132.46|131.06|8
1653495000000|2022-05-25 16:10:00|132.45|131.05|132.4|131|132.48|131.08|132.4|131|13
1653495010000|2022-05-25 16:10:10|132.41|131.01|132.47|131.07|132.47|131.07|132.41|131.01|8
1653495020000|2022-05-25 16:10:20|132.45|131.05|132.46|131.06|132.46|131.06|132.45|131.05|2
1653495030000|2022-05-25 16:10:30|132.45|131.05|132.46|131.06|132.46|131.06|132.44|131.04|5
1653495040000|2022-05-25 16:10:40|132.45|131.05|132.45|131.05|132.48|131.08|132.45|131.05|4
1653495050000|2022-05-25 16:10:50|132.44|131.04|132.4|131|132.45|131.05|132.4|131|9
1653495060000|2022-05-25 16:11:00|132.43|131.03|132.4|131|132.43|131.03|132.4|131|7
1653495070000|2022-05-25 16:11:10|132.41|131.01|132.55|131.15|132.57|131.17|132.41|131.01|13
1653495080000|2022-05-25 16:11:20|132.57|131.17|132.42|131.02|132.58|131.18|132.42|131.02|10
1653495090000|2022-05-25 16:11:30|132.43|131.03|132.64|131.24|132.64|131.24|132.43|131.03|16
1653495100000|2022-05-25 16:11:40|132.69|131.29|132.71|131.31|132.71|131.31|132.58|131.18|10
1653495110000|2022-05-25 16:11:50|132.73|131.33|132.75|131.35|132.75|131.35|132.73|131.33|3
1653495120000|2022-05-25 16:12:00|132.78|131.38|132.97|131.57|133.02|131.62|132.78|131.38|18
1653495130000|2022-05-25 16:12:10|132.99|131.59|133.13|131.73|133.17|131.77|132.99|131.59|8
1653495140000|2022-05-25 16:12:20|133.12|131.72|133.07|131.67|133.12|131.72|133.07|131.67|5
1653495150000|2022-05-25 16:12:30|133.06|131.66|133.07|131.67|133.07|131.67|133.06|131.66|4
1653495160000|2022-05-25 16:12:40|133.06|131.66|132.97|131.57|133.06|131.66|132.97|131.57|5
1653495170000|2022-05-25 16:12:50|132.99|131.59|132.97|131.57|133.02|131.62|132.97|131.57|6
1653495180000|2022-05-25 16:13:00|132.99|131.59|133.04|131.64|133.04|131.64|132.99|131.59|7
1653495190000|2022-05-25 16:13:10|133.09|131.69|133.12|131.72|133.12|131.72|133.05|131.65|12
1653495200000|2022-05-25 16:13:20|133.14|131.74|133.14|131.74|133.14|131.74|133.05|131.65|8
1653495210000|2022-05-25 16:13:30|133.12|131.72|133.05|131.65|133.12|131.72|133.04|131.64|5
1653495220000|2022-05-25 16:13:40|133.04|131.64|133.05|131.65|133.05|131.65|133.04|131.64|2
1653495240000|2022-05-25 16:14:00|133.04|131.64|133.16|131.76|133.16|131.76|133.04|131.64|9
1653495250000|2022-05-25 16:14:10|133.17|131.77|133.23|131.83|133.27|131.87|133.17|131.77|4
1653495260000|2022-05-25 16:14:20|133.24|131.84|133.24|131.84|133.24|131.84|133.23|131.83|5
1653495270000|2022-05-25 16:14:30|133.19|131.79|133.14|131.74|133.19|131.79|133.14|131.74|4
1653495280000|2022-05-25 16:14:40|133.15|131.75|133.19|131.79|133.19|131.79|133.13|131.73|5
1653495290000|2022-05-25 16:14:50|133.2|131.8|133.23|131.83|133.23|131.83|133.2|131.8|6
1653495300000|2022-05-25 16:15:00|133.24|131.84|133.24|131.84|133.24|131.84|133.23|131.83|3
1653495310000|2022-05-25 16:15:10|133.22|131.82|133.24|131.84|133.24|131.84|133.22|131.82|2
1653495320000|2022-05-25 16:15:20|133.22|131.82|133.25|131.85|133.26|131.86|133.22|131.82|10
1653495330000|2022-05-25 16:15:30|133.26|131.86|133.33|131.93|133.33|131.93|133.26|131.86|6
1653495340000|2022-05-25 16:15:40|133.34|131.94|133.34|131.94|133.34|131.94|133.32|131.92|4
1653495350000|2022-05-25 16:15:50|133.32|131.92|133.33|131.93|133.36|131.96|133.32|131.92|7
1653495360000|2022-05-25 16:16:00|133.34|131.94|133.25|131.85|133.34|131.94|133.25|131.85|8
1653495370000|2022-05-25 16:16:10|133.24|131.84|133.24|131.84|133.24|131.84|133.22|131.82|4
1653495380000|2022-05-25 16:16:20|133.22|131.82|133.32|131.92|133.32|131.92|133.22|131.82|8
1653495390000|2022-05-25 16:16:30|133.3|131.9|133.26|131.86|133.3|131.9|133.25|131.85|6
1653495400000|2022-05-25 16:16:40|133.25|131.85|133.24|131.84|133.27|131.87|133.23|131.83|7
1653495420000|2022-05-25 16:17:00|133.25|131.85|133.25|131.85|133.25|131.85|133.23|131.83|4
1653495430000|2022-05-25 16:17:10|133.26|131.86|133.25|131.85|133.26|131.86|133.25|131.85|2
1653495450000|2022-05-25 16:17:30|133.24|131.84|133.15|131.75|133.25|131.85|133.15|131.75|7
1653495460000|2022-05-25 16:17:40|133.14|131.74|133.05|131.65|133.15|131.75|133.04|131.64|18
1653495470000|2022-05-25 16:17:50|133.04|131.64|133.04|131.64|133.06|131.66|133.04|131.64|10
1653495480000|2022-05-25 16:18:00|133.05|131.65|133.04|131.64|133.05|131.65|133.04|131.64|8
1653495490000|2022-05-25 16:18:10|133.05|131.65|132.96|131.56|133.05|131.65|132.95|131.55|7
1653495500000|2022-05-25 16:18:20|132.93|131.53|132.85|131.45|132.93|131.53|132.85|131.45|4
1653495510000|2022-05-25 16:18:30|132.86|131.46|132.85|131.45|132.91|131.51|132.85|131.45|6
1653495520000|2022-05-25 16:18:40|132.91|131.51|132.86|131.46|132.92|131.52|132.86|131.46|8
1653495540000|2022-05-25 16:19:00|132.91|131.51|132.94|131.54|132.94|131.54|132.91|131.51|8
1653495550000|2022-05-25 16:19:10|132.93|131.53|132.93|131.53|132.94|131.54|132.93|131.53|17
1653495560000|2022-05-25 16:19:20|132.94|131.54|132.94|131.54|132.95|131.55|132.93|131.53|19
1653495570000|2022-05-25 16:19:30|132.95|131.55|132.95|131.55|132.95|131.55|132.94|131.54|9
1653495580000|2022-05-25 16:19:40|132.96|131.56|132.95|131.55|132.96|131.56|132.95|131.55|4
1653495590000|2022-05-25 16:19:50|132.96|131.56|132.95|131.55|132.96|131.56|132.95|131.55|2
1653495600000|2022-05-25 16:20:00|132.96|131.56|132.96|131.56|132.96|131.56|132.95|131.55|3
1653495610000|2022-05-25 16:20:10|132.95|131.55|132.75|131.35|132.95|131.55|132.73|131.33|16
1653495620000|2022-05-25 16:20:20|132.74|131.34|132.69|131.29|132.75|131.35|132.69|131.29|7
1653495630000|2022-05-25 16:20:30|132.68|131.28|132.67|131.27|132.68|131.28|132.67|131.27|2
1653495640000|2022-05-25 16:20:40|132.68|131.28|132.68|131.28|132.68|131.28|132.68|131.28|1
1653495650000|2022-05-25 16:20:50|132.67|131.27|132.43|131.03|132.67|131.27|132.42|131.02|11
1653495660000|2022-05-25 16:21:00|132.42|131.02|132.53|131.13|132.53|131.13|132.42|131.02|9
1653495670000|2022-05-25 16:21:10|132.52|131.12|132.31|130.91|132.52|131.12|132.25|130.85|23
1653495680000|2022-05-25 16:21:20|132.3|130.9|132.22|130.82|132.3|130.9|132.2|130.8|8
1653495690000|2022-05-25 16:21:30|132.21|130.81|132.23|130.83|132.24|130.84|132.19|130.79|8
1653495700000|2022-05-25 16:21:40|132.22|130.82|132.23|130.83|132.29|130.89|132.22|130.82|9
1653495710000|2022-05-25 16:21:50|132.21|130.81|132.21|130.81|132.22|130.82|132.19|130.79|7
1653495720000|2022-05-25 16:22:00|132.19|130.79|132.04|130.64|132.19|130.79|132.04|130.64|21
1653495730000|2022-05-25 16:22:10|132.02|130.62|132.13|130.73|132.13|130.73|132.02|130.62|12
1653495740000|2022-05-25 16:22:20|132.11|130.71|132.21|130.81|132.22|130.82|132.11|130.71|6
1653495750000|2022-05-25 16:22:30|132.2|130.8|132.12|130.72|132.2|130.8|132.12|130.72|9
1653495760000|2022-05-25 16:22:40|132.13|130.73|132.19|130.79|132.19|130.79|132.12|130.72|11
1653495770000|2022-05-25 16:22:50|132.2|130.8|132.19|130.79|132.21|130.81|132.18|130.78|5
1653495780000|2022-05-25 16:23:00|132.18|130.78|132.3|130.9|132.31|130.91|132.18|130.78|9
1653495790000|2022-05-25 16:23:10|132.31|130.91|132.3|130.9|132.31|130.91|132.29|130.89|4
1653495800000|2022-05-25 16:23:20|132.31|130.91|132.31|130.91|132.31|130.91|132.31|130.91|1
1653495810000|2022-05-25 16:23:30|132.3|130.9|132.31|130.91|132.31|130.91|132.3|130.9|2
1653495820000|2022-05-25 16:23:40|132.3|130.9|132.22|130.82|132.3|130.9|132.2|130.8|6
1653495830000|2022-05-25 16:23:50|132.2|130.8|132.24|130.84|132.29|130.89|132.2|130.8|9
1653495840000|2022-05-25 16:24:00|132.22|130.82|132.38|130.98|132.38|130.98|132.22|130.82|8
1653495850000|2022-05-25 16:24:10|132.37|130.97|132.36|130.96|132.37|130.97|132.35|130.95|3
1653495860000|2022-05-25 16:24:20|132.35|130.95|132.36|130.96|132.36|130.96|132.35|130.95|2
1653495870000|2022-05-25 16:24:30|132.35|130.95|132.36|130.96|132.36|130.96|132.35|130.95|2
1653495880000|2022-05-25 16:24:40|132.35|130.95|132.29|130.89|132.35|130.95|132.29|130.89|2
1653495890000|2022-05-25 16:24:50|132.28|130.88|132.21|130.81|132.28|130.88|132.15|130.75|14
1653495900000|2022-05-25 16:25:00|132.2|130.8|132.18|130.78|132.21|130.81|132.14|130.74|10
1653495910000|2022-05-25 16:25:10|132.2|130.8|132.23|130.83|132.23|130.83|132.2|130.8|5
1653495920000|2022-05-25 16:25:20|132.21|130.81|132.23|130.83|132.23|130.83|132.19|130.79|5
1653495930000|2022-05-25 16:25:30|132.21|130.81|132.23|130.83|132.23|130.83|132.19|130.79|7
1653495940000|2022-05-25 16:25:40|132.21|130.81|132.33|130.93|132.33|130.93|132.21|130.81|5
1653495950000|2022-05-25 16:25:50|132.29|130.89|132.22|130.82|132.29|130.89|132.21|130.81|10
1653495960000|2022-05-25 16:26:00|132.19|130.79|132.19|130.79|132.22|130.82|132.18|130.78|8
1653495970000|2022-05-25 16:26:10|132.18|130.78|132.14|130.74|132.2|130.8|132.13|130.73|7
1653495980000|2022-05-25 16:26:20|132.13|130.73|132.12|130.72|132.15|130.75|132.09|130.69|6
1653495990000|2022-05-25 16:26:30|132.11|130.71|132.03|130.63|132.11|130.71|132.01|130.61|7
1653496000000|2022-05-25 16:26:40|132.01|130.61|132.1|130.7|132.1|130.7|132.01|130.61|11
1653496010000|2022-05-25 16:26:50|132.09|130.69|132.13|130.73|132.19|130.79|132.09|130.69|18
1653496020000|2022-05-25 16:27:00|132.12|130.72|132.04|130.64|132.12|130.72|132.04|130.64|7
1653496030000|2022-05-25 16:27:10|132.02|130.62|132.11|130.71|132.11|130.71|132.02|130.62|6
1653496040000|2022-05-25 16:27:20|132.12|130.72|132.13|130.73|132.15|130.75|132.12|130.72|5
1653496050000|2022-05-25 16:27:30|132.15|130.75|132.2|130.8|132.21|130.81|132.12|130.72|9
1653496060000|2022-05-25 16:27:40|132.21|130.81|132.21|130.81|132.21|130.81|132.21|130.81|1
1653496070000|2022-05-25 16:27:50|132.2|130.8|132.14|130.74|132.2|130.8|132.12|130.72|5
1653496080000|2022-05-25 16:28:00|132.15|130.75|132.13|130.73|132.15|130.75|132.11|130.71|5
1653496090000|2022-05-25 16:28:10|132.1|130.7|132.04|130.64|132.12|130.72|132.04|130.64|13
1653496100000|2022-05-25 16:28:20|132.06|130.66|132.18|130.78|132.2|130.8|132.06|130.66|23
1653496110000|2022-05-25 16:28:30|132.19|130.79|132.21|130.81|132.21|130.81|132.18|130.78|7
1653496120000|2022-05-25 16:28:40|132.2|130.8|132.21|130.81|132.21|130.81|132.2|130.8|4
1653496130000|2022-05-25 16:28:50|132.2|130.8|132.16|130.76|132.21|130.81|132.16|130.76|10
1653496140000|2022-05-25 16:29:00|132.15|130.75|132.14|130.74|132.16|130.76|132.14|130.74|8
1653496150000|2022-05-25 16:29:10|132.15|130.75|132.16|130.76|132.2|130.8|132.13|130.73|24
1653496160000|2022-05-25 16:29:20|132.15|130.75|132.23|130.83|132.23|130.83|132.11|130.71|5
1653496170000|2022-05-25 16:29:30|132.2|130.8|132.21|130.81|132.21|130.81|132.18|130.78|8
1653496180000|2022-05-25 16:29:40|132.22|130.82|132.21|130.81|132.22|130.82|132.21|130.81|2
1653496190000|2022-05-25 16:29:50|132.22|130.82|132.28|130.88|132.3|130.9|132.22|130.82|15
1653496200000|2022-05-25 16:30:00|132.29|130.89|132.32|130.92|132.32|130.92|132.23|130.83|20
1653496210000|2022-05-25 16:30:10|132.29|130.89|132.24|130.84|132.32|130.92|132.23|130.83|11
1653496220000|2022-05-25 16:30:20|132.23|130.83|132.24|130.84|132.24|130.84|132.23|130.83|2
1653496230000|2022-05-25 16:30:30|132.23|130.83|132.22|130.82|132.23|130.83|132.21|130.81|5
1653496240000|2022-05-25 16:30:40|132.21|130.81|132.23|130.83|132.23|130.83|132.21|130.81|4
1653496250000|2022-05-25 16:30:50|132.25|130.85|132.23|130.83|132.25|130.85|132.21|130.81|3
1653496270000|2022-05-25 16:31:10|132.22|130.82|132.23|130.83|132.23|130.83|132.21|130.81|4
1653496280000|2022-05-25 16:31:20|132.21|130.81|132.23|130.83|132.24|130.84|132.21|130.81|8
1653496290000|2022-05-25 16:31:30|132.24|130.84|132.24|130.84|132.24|130.84|132.23|130.83|5
1653496300000|2022-05-25 16:31:40|132.23|130.83|132.39|130.99|132.39|130.99|132.23|130.83|13
1653496310000|2022-05-25 16:31:50|132.4|131|132.41|131.01|132.42|131.02|132.4|131|10
1653496320000|2022-05-25 16:32:00|132.4|131|132.43|131.03|132.45|131.05|132.4|131|8
1653496330000|2022-05-25 16:32:10|132.42|131.02|132.42|131.02|132.49|131.09|132.41|131.01|14
1653496360000|2022-05-25 16:32:40|132.43|131.03|132.42|131.02|132.43|131.03|132.42|131.02|2
1653496370000|2022-05-25 16:32:50|132.43|131.03|132.42|131.02|132.43|131.03|132.42|131.02|2
1653496380000|2022-05-25 16:33:00|132.41|131.01|132.32|130.92|132.42|131.02|132.32|130.92|8
1653496390000|2022-05-25 16:33:10|132.31|130.91|132.22|130.82|132.31|130.91|132.21|130.81|8
1653496400000|2022-05-25 16:33:20|132.21|130.81|132.22|130.82|132.22|130.82|132.2|130.8|5
1653496410000|2022-05-25 16:33:30|132.2|130.8|132.23|130.83|132.23|130.83|132.2|130.8|3
1653496420000|2022-05-25 16:33:40|132.21|130.81|132.3|130.9|132.3|130.9|132.21|130.81|6
1653496430000|2022-05-25 16:33:50|132.32|130.92|132.32|130.92|132.32|130.92|132.3|130.9|3
1653496440000|2022-05-25 16:34:00|132.34|130.94|132.22|130.82|132.34|130.94|132.22|130.82|10
1653496450000|2022-05-25 16:34:10|132.2|130.8|132.19|130.79|132.22|130.82|132.19|130.79|6
1653496460000|2022-05-25 16:34:20|132.18|130.78|132.12|130.72|132.2|130.8|132.12|130.72|6
1653496480000|2022-05-25 16:34:40|132.1|130.7|132.11|130.71|132.12|130.72|132.09|130.69|5
1653496490000|2022-05-25 16:34:50|132.09|130.69|132.02|130.62|132.1|130.7|132.01|130.61|13
1653496500000|2022-05-25 16:35:00|132.01|130.61|132|130.6|132.04|130.64|131.98|130.58|5
1653496510000|2022-05-25 16:35:10|132.04|130.64|132.02|130.62|132.04|130.64|131.98|130.58|5
1653496520000|2022-05-25 16:35:20|132.01|130.61|132.02|130.62|132.02|130.62|132|130.6|20
1653496530000|2022-05-25 16:35:30|132.01|130.61|132.1|130.7|132.13|130.73|132.01|130.61|11
1653496540000|2022-05-25 16:35:40|132.08|130.68|132.03|130.63|132.08|130.68|132.02|130.62|6
1653496550000|2022-05-25 16:35:50|132.05|130.65|132.11|130.71|132.11|130.71|132.05|130.65|4
1653496560000|2022-05-25 16:36:00|132.12|130.72|132.06|130.66|132.12|130.72|132.06|130.66|5
1653496570000|2022-05-25 16:36:10|132.05|130.65|131.98|130.58|132.05|130.65|131.96|130.56|9
1653496580000|2022-05-25 16:36:20|131.99|130.59|132.02|130.62|132.05|130.65|131.93|130.53|12
1653496590000|2022-05-25 16:36:30|132.01|130.61|131.95|130.55|132.01|130.61|131.94|130.54|12
1653496600000|2022-05-25 16:36:40|131.94|130.54|131.93|130.53|131.95|130.55|131.92|130.52|7
1653496610000|2022-05-25 16:36:50|131.91|130.51|131.92|130.52|131.94|130.54|131.91|130.51|5
1653496620000|2022-05-25 16:37:00|131.91|130.51|131.98|130.58|131.98|130.58|131.91|130.51|8
1653496630000|2022-05-25 16:37:10|131.99|130.59|132.02|130.62|132.08|130.68|131.99|130.59|9
1653496650000|2022-05-25 16:37:30|132|130.6|132.02|130.62|132.02|130.62|132|130.6|2
1653496670000|2022-05-25 16:37:50|132.03|130.63|132.02|130.62|132.03|130.63|132.01|130.61|5
1653496680000|2022-05-25 16:38:00|132|130.6|132|130.6|132.04|130.64|132|130.6|4
1653496690000|2022-05-25 16:38:10|132.02|130.62|132.11|130.71|132.11|130.71|132.02|130.62|5
1653496700000|2022-05-25 16:38:20|132.1|130.7|132.11|130.71|132.14|130.74|132.1|130.7|6
1653496710000|2022-05-25 16:38:30|132.12|130.72|132.21|130.81|132.21|130.81|132.12|130.72|7
1653496720000|2022-05-25 16:38:40|132.19|130.79|132.19|130.79|132.24|130.84|132.19|130.79|4
1653496730000|2022-05-25 16:38:50|132.21|130.81|132.21|130.81|132.22|130.82|132.2|130.8|5
1653496740000|2022-05-25 16:39:00|132.19|130.79|132.12|130.72|132.21|130.81|132.12|130.72|8
1653496750000|2022-05-25 16:39:10|132.11|130.71|132.12|130.72|132.13|130.73|132.11|130.71|6
1653496760000|2022-05-25 16:39:20|132.15|130.75|132.18|130.78|132.18|130.78|132.15|130.75|3
1653496770000|2022-05-25 16:39:30|132.16|130.76|132.12|130.72|132.16|130.76|132.12|130.72|7
1653496780000|2022-05-25 16:39:40|132.14|130.74|132.12|130.72|132.14|130.74|132.1|130.7|6
1653496790000|2022-05-25 16:39:50|132.14|130.74|132.12|130.72|132.14|130.74|132.1|130.7|5
1653496800000|2022-05-25 16:40:00|132.1|130.7|132.11|130.71|132.14|130.74|132.1|130.7|11
1653496810000|2022-05-25 16:40:10|132.12|130.72|132.29|130.89|132.34|130.94|132.11|130.71|11
1653496820000|2022-05-25 16:40:20|132.3|130.9|132.31|130.91|132.31|130.91|132.29|130.89|3
1653496830000|2022-05-25 16:40:30|132.3|130.9|132.3|130.9|132.3|130.9|132.3|130.9|1
1653496840000|2022-05-25 16:40:40|132.31|130.91|132.31|130.91|132.31|130.91|132.31|130.91|1
1653496850000|2022-05-25 16:40:50|132.29|130.89|132.22|130.82|132.29|130.89|132.21|130.81|5
1653496860000|2022-05-25 16:41:00|132.21|130.81|132.29|130.89|132.29|130.89|132.19|130.79|9
1653496870000|2022-05-25 16:41:10|132.28|130.88|132.25|130.85|132.28|130.88|132.22|130.82|5
1653496880000|2022-05-25 16:41:20|132.23|130.83|132.21|130.81|132.25|130.85|132.21|130.81|5
1653496890000|2022-05-25 16:41:30|132.22|130.82|132.22|130.82|132.22|130.82|132.21|130.81|3
1653496920000|2022-05-25 16:42:00|132.21|130.81|132.22|130.82|132.22|130.82|132.21|130.81|2
1653496930000|2022-05-25 16:42:10|132.21|130.81|132.3|130.9|132.3|130.9|132.21|130.81|10
1653496940000|2022-05-25 16:42:20|132.31|130.91|132.31|130.91|132.31|130.91|132.3|130.9|3
1653496950000|2022-05-25 16:42:30|132.32|130.92|132.32|130.92|132.32|130.92|132.3|130.9|4
1653496960000|2022-05-25 16:42:40|132.3|130.9|132.32|130.92|132.32|130.92|132.3|130.9|3
1653496970000|2022-05-25 16:42:50|132.3|130.9|132.32|130.92|132.32|130.92|132.3|130.9|2
1653496980000|2022-05-25 16:43:00|132.34|130.94|132.34|130.94|132.38|130.98|132.32|130.92|4
1653496990000|2022-05-25 16:43:10|132.33|130.93|132.34|130.94|132.34|130.94|132.32|130.92|3
1653497000000|2022-05-25 16:43:20|132.33|130.93|132.24|130.84|132.33|130.93|132.23|130.83|7
1653497010000|2022-05-25 16:43:30|132.25|130.85|132.25|130.85|132.25|130.85|132.25|130.85|1
1653497020000|2022-05-25 16:43:40|132.33|130.93|132.3|130.9|132.33|130.93|132.29|130.89|3
1653497060000|2022-05-25 16:44:20|132.31|130.91|132.32|130.92|132.32|130.92|132.31|130.91|2
1653497070000|2022-05-25 16:44:30|132.34|130.94|132.34|130.94|132.34|130.94|132.34|130.94|1
1653497080000|2022-05-25 16:44:40|132.32|130.92|132.35|130.95|132.36|130.96|132.32|130.92|7
1653497100000|2022-05-25 16:45:00|132.36|130.96|132.32|130.92|132.36|130.96|132.31|130.91|5
1653497110000|2022-05-25 16:45:10|132.31|130.91|132.48|131.08|132.48|131.08|132.28|130.88|19
1653497120000|2022-05-25 16:45:20|132.5|131.1|132.37|130.97|132.5|131.1|132.37|130.97|4
1653497130000|2022-05-25 16:45:30|132.38|130.98|132.39|130.99|132.4|131|132.36|130.96|6
1653497140000|2022-05-25 16:45:40|132.4|131|132.35|130.95|132.4|131|132.35|130.95|6
1653497150000|2022-05-25 16:45:50|132.36|130.96|132.43|131.03|132.43|131.03|132.36|130.96|10
1653497160000|2022-05-25 16:46:00|132.44|131.04|132.51|131.11|132.51|131.11|132.44|131.04|3
1653497170000|2022-05-25 16:46:10|132.49|131.09|132.45|131.05|132.49|131.09|132.44|131.04|6
1653497180000|2022-05-25 16:46:20|132.46|131.06|132.45|131.05|132.46|131.06|132.45|131.05|2
1653497190000|2022-05-25 16:46:30|132.46|131.06|132.47|131.07|132.47|131.07|132.46|131.06|2
1653497200000|2022-05-25 16:46:40|132.46|131.06|132.45|131.05|132.46|131.06|132.44|131.04|4
1653497210000|2022-05-25 16:46:50|132.46|131.06|132.46|131.06|132.46|131.06|132.46|131.06|1
1653497220000|2022-05-25 16:47:00|132.44|131.04|132.52|131.12|132.53|131.13|132.44|131.04|6
1653497240000|2022-05-25 16:47:20|132.51|131.11|132.44|131.04|132.51|131.11|132.44|131.04|4
1653497260000|2022-05-25 16:47:40|132.42|131.02|132.44|131.04|132.44|131.04|132.42|131.02|2
1653497270000|2022-05-25 16:47:50|132.43|131.03|132.27|130.87|132.43|131.03|132.27|130.87|11
1653497280000|2022-05-25 16:48:00|132.28|130.88|132.32|130.92|132.33|130.93|132.28|130.88|7
1653497290000|2022-05-25 16:48:10|132.33|130.93|132.32|130.92|132.33|130.93|132.32|130.92|2
1653497300000|2022-05-25 16:48:20|132.33|130.93|132.42|131.02|132.43|131.03|132.33|130.93|10
1653497320000|2022-05-25 16:48:40|132.51|131.11|132.51|131.11|132.52|131.12|132.51|131.11|3
1653497330000|2022-05-25 16:48:50|132.52|131.12|132.52|131.12|132.52|131.12|132.51|131.11|5
1653497340000|2022-05-25 16:49:00|132.51|131.11|132.52|131.12|132.52|131.12|132.51|131.11|2
1653497350000|2022-05-25 16:49:10|132.54|131.14|132.53|131.13|132.54|131.14|132.52|131.12|3
1653497360000|2022-05-25 16:49:20|132.54|131.14|132.61|131.21|132.62|131.22|132.54|131.14|5
1653497370000|2022-05-25 16:49:30|132.59|131.19|132.54|131.14|132.59|131.19|132.52|131.12|8
1653497380000|2022-05-25 16:49:40|132.53|131.13|132.47|131.07|132.53|131.13|132.46|131.06|12
1653497390000|2022-05-25 16:49:50|132.46|131.06|132.45|131.05|132.48|131.08|132.43|131.03|5
1653497400000|2022-05-25 16:50:00|132.43|131.03|132.35|130.95|132.43|131.03|132.34|130.94|10
1653497410000|2022-05-25 16:50:10|132.36|130.96|132.35|130.95|132.36|130.96|132.35|130.95|2
1653497420000|2022-05-25 16:50:20|132.34|130.94|132.41|131.01|132.41|131.01|132.34|130.94|5
1653497430000|2022-05-25 16:50:30|132.44|131.04|132.44|131.04|132.44|131.04|132.41|131.01|3
1653497440000|2022-05-25 16:50:40|132.41|131.01|132.41|131.01|132.41|131.01|132.41|131.01|1
1653497450000|2022-05-25 16:50:50|132.44|131.04|132.46|131.06|132.47|131.07|132.42|131.02|6
1653497480000|2022-05-25 16:51:20|132.42|131.02|132.43|131.03|132.44|131.04|132.32|130.92|14
1653497490000|2022-05-25 16:51:30|132.42|131.02|132.42|131.02|132.43|131.03|132.42|131.02|3
1653497500000|2022-05-25 16:51:40|132.43|131.03|132.43|131.03|132.43|131.03|132.43|131.03|1
1653497520000|2022-05-25 16:52:00|132.42|131.02|132.4|131|132.42|131.02|132.34|130.94|6
1653497530000|2022-05-25 16:52:10|132.41|131.01|132.42|131.02|132.42|131.02|132.4|131|4
1653497540000|2022-05-25 16:52:20|132.41|131.01|132.4|131|132.41|131.01|132.39|130.99|4
1653497560000|2022-05-25 16:52:40|132.39|130.99|132.36|130.96|132.39|130.99|132.35|130.95|3
1653497570000|2022-05-25 16:52:50|132.35|130.95|132.34|130.94|132.35|130.95|132.34|130.94|2
1653497580000|2022-05-25 16:53:00|132.33|130.93|132.42|131.02|132.42|131.02|132.32|130.92|10
1653497590000|2022-05-25 16:53:10|132.41|131.01|132.33|130.93|132.41|131.01|132.31|130.91|7
1653497600000|2022-05-25 16:53:20|132.31|130.91|132.33|130.93|132.34|130.94|132.31|130.91|4
1653497610000|2022-05-25 16:53:30|132.34|130.94|132.35|130.95|132.36|130.96|132.32|130.92|8
1653497640000|2022-05-25 16:54:00|132.33|130.93|132.27|130.87|132.35|130.95|132.27|130.87|7
1653497660000|2022-05-25 16:54:20|132.3|130.9|132.33|130.93|132.33|130.93|132.3|130.9|2
1653497670000|2022-05-25 16:54:30|132.31|130.91|132.33|130.93|132.33|130.93|132.3|130.9|4
1653497700000|2022-05-25 16:55:00|132.32|130.92|132.32|130.92|132.32|130.92|132.32|130.92|1
1653497710000|2022-05-25 16:55:10|132.31|130.91|132.3|130.9|132.31|130.91|132.27|130.87|7
1653497720000|2022-05-25 16:55:20|132.31|130.91|132.33|130.93|132.33|130.93|132.31|130.91|5
1653497730000|2022-05-25 16:55:30|132.35|130.95|132.32|130.92|132.37|130.97|132.32|130.92|4
1653497740000|2022-05-25 16:55:40|132.34|130.94|132.34|130.94|132.37|130.97|132.32|130.92|4
1653497750000|2022-05-25 16:55:50|132.35|130.95|132.42|131.02|132.42|131.02|132.33|130.93|8
1653497760000|2022-05-25 16:56:00|132.43|131.03|132.34|130.94|132.43|131.03|132.33|130.93|9
1653497770000|2022-05-25 16:56:10|132.33|130.93|132.34|130.94|132.36|130.96|132.33|130.93|4
1653497780000|2022-05-25 16:56:20|132.33|130.93|132.27|130.87|132.33|130.93|132.27|130.87|3
1653497790000|2022-05-25 16:56:30|132.29|130.89|132.27|130.87|132.3|130.9|132.27|130.87|4
1653497800000|2022-05-25 16:56:40|132.29|130.89|132.27|130.87|132.29|130.89|132.27|130.87|2
1653497810000|2022-05-25 16:56:50|132.32|130.92|132.27|130.87|132.32|130.92|132.27|130.87|5
1653497820000|2022-05-25 16:57:00|132.28|130.88|132.33|130.93|132.33|130.93|132.28|130.88|7
1653497830000|2022-05-25 16:57:10|132.32|130.92|132.33|130.93|132.33|130.93|132.32|130.92|4
1653497840000|2022-05-25 16:57:20|132.32|130.92|132.32|130.92|132.32|130.92|132.32|130.92|1
1653497850000|2022-05-25 16:57:30|132.38|130.98|132.34|130.94|132.38|130.98|132.33|130.93|5
1653497860000|2022-05-25 16:57:40|132.35|130.95|132.35|130.95|132.35|130.95|132.35|130.95|1
1653497870000|2022-05-25 16:57:50|132.34|130.94|132.34|130.94|132.34|130.94|132.34|130.94|1
1653497880000|2022-05-25 16:58:00|132.32|130.92|132.34|130.94|132.34|130.94|132.32|130.92|2
1653497890000|2022-05-25 16:58:10|132.32|130.92|132.42|131.02|132.42|131.02|132.32|130.92|9
1653497900000|2022-05-25 16:58:20|132.41|131.01|132.41|131.01|132.41|131.01|132.41|131.01|1
1653497910000|2022-05-25 16:58:30|132.4|131|132.38|130.98|132.4|131|132.38|130.98|3
1653497920000|2022-05-25 16:58:40|132.39|130.99|132.38|130.98|132.39|130.99|132.38|130.98|2
1653497930000|2022-05-25 16:58:50|132.36|130.96|132.34|130.94|132.38|130.98|132.32|130.92|9
1653497940000|2022-05-25 16:59:00|132.32|130.92|132.42|131.02|132.43|131.03|132.32|130.92|10
1653497950000|2022-05-25 16:59:10|132.38|130.98|132.38|130.98|132.38|130.98|132.38|130.98|1
1653497960000|2022-05-25 16:59:20|132.36|130.96|132.46|131.06|132.46|131.06|132.35|130.95|13
1653497980000|2022-05-25 16:59:40|132.44|131.04|132.44|131.04|132.46|131.06|132.44|131.04|4
1653497990000|2022-05-25 16:59:50|132.42|131.02|132.45|131.05|132.46|131.06|132.42|131.02|5
1653498000000|2022-05-25 17:00:00|132.43|131.03|132.35|130.95|132.44|131.04|132.35|130.95|11
1653498010000|2022-05-25 17:00:10|132.36|130.96|132.4|131|132.42|131.02|132.36|130.96|5
1653498020000|2022-05-25 17:00:20|132.42|131.02|132.43|131.03|132.43|131.03|132.42|131.02|2
1653498030000|2022-05-25 17:00:30|132.44|131.04|132.43|131.03|132.44|131.04|132.43|131.03|4
1653498040000|2022-05-25 17:00:40|132.45|131.05|132.45|131.05|132.45|131.05|132.44|131.04|3
1653498050000|2022-05-25 17:00:50|132.46|131.06|132.48|131.08|132.48|131.08|132.46|131.06|4
1653498060000|2022-05-25 17:01:00|132.49|131.09|132.48|131.08|132.49|131.09|132.46|131.06|5
1653498070000|2022-05-25 17:01:10|132.49|131.09|132.5|131.1|132.5|131.1|132.48|131.08|5
1653498080000|2022-05-25 17:01:20|132.49|131.09|132.49|131.09|132.49|131.09|132.46|131.06|5
1653498090000|2022-05-25 17:01:30|132.47|131.07|132.5|131.1|132.5|131.1|132.46|131.06|4
1653498100000|2022-05-25 17:01:40|132.47|131.07|132.47|131.07|132.47|131.07|132.47|131.07|1
1653498110000|2022-05-25 17:01:50|132.46|131.06|132.46|131.06|132.46|131.06|132.46|131.06|1
1653498120000|2022-05-25 17:02:00|132.47|131.07|132.55|131.15|132.57|131.17|132.47|131.07|5
1653498130000|2022-05-25 17:02:10|132.54|131.14|132.52|131.12|132.54|131.14|132.51|131.11|5
1653498140000|2022-05-25 17:02:20|132.42|131.02|132.42|131.02|132.42|131.02|132.42|131.02|1
1653498160000|2022-05-25 17:02:40|132.39|130.99|132.46|131.06|132.47|131.07|132.39|130.99|6
1653498180000|2022-05-25 17:03:00|132.47|131.07|132.46|131.06|132.47|131.07|132.46|131.06|2
1653498200000|2022-05-25 17:03:20|132.47|131.07|132.47|131.07|132.47|131.07|132.46|131.06|5
1653498220000|2022-05-25 17:03:40|132.48|131.08|132.49|131.09|132.49|131.09|132.48|131.08|2
1653498230000|2022-05-25 17:03:50|132.48|131.08|132.48|131.08|132.48|131.08|132.48|131.08|1
1653498240000|2022-05-25 17:04:00|132.49|131.09|132.48|131.08|132.49|131.09|132.48|131.08|2
1653498250000|2022-05-25 17:04:10|132.47|131.07|132.46|131.06|132.47|131.07|132.45|131.05|8
1653498260000|2022-05-25 17:04:20|132.45|131.05|132.5|131.1|132.5|131.1|132.45|131.05|4
1653498300000|2022-05-25 17:05:00|132.54|131.14|132.6|131.2|132.6|131.2|132.52|131.12|7
1653498310000|2022-05-25 17:05:10|132.61|131.21|132.55|131.15|132.61|131.21|132.54|131.14|6
1653498320000|2022-05-25 17:05:20|132.53|131.13|132.53|131.13|132.53|131.13|132.53|131.13|1
1653498340000|2022-05-25 17:05:40|132.48|131.08|132.48|131.08|132.49|131.09|132.48|131.08|3
1653498350000|2022-05-25 17:05:50|132.47|131.07|132.46|131.06|132.47|131.07|132.45|131.05|4
1653498360000|2022-05-25 17:06:00|132.44|131.04|132.53|131.13|132.53|131.13|132.44|131.04|7
1653498370000|2022-05-25 17:06:10|132.54|131.14|132.52|131.12|132.54|131.14|132.52|131.12|3
1653498380000|2022-05-25 17:06:20|132.53|131.13|132.51|131.11|132.53|131.13|132.51|131.11|3
1653498390000|2022-05-25 17:06:30|132.52|131.12|132.5|131.1|132.53|131.13|132.5|131.1|4
1653498400000|2022-05-25 17:06:40|132.49|131.09|132.46|131.06|132.5|131.1|132.46|131.06|7
1653498410000|2022-05-25 17:06:50|132.45|131.05|132.46|131.06|132.46|131.06|132.44|131.04|4
1653498420000|2022-05-25 17:07:00|132.48|131.08|132.49|131.09|132.49|131.09|132.48|131.08|2
1653498430000|2022-05-25 17:07:10|132.48|131.08|132.46|131.06|132.48|131.08|132.44|131.04|3
1653498440000|2022-05-25 17:07:20|132.47|131.07|132.48|131.08|132.49|131.09|132.47|131.07|4
1653498460000|2022-05-25 17:07:40|132.49|131.09|132.48|131.08|132.49|131.09|132.48|131.08|2
1653498470000|2022-05-25 17:07:50|132.54|131.14|132.64|131.24|132.64|131.24|132.52|131.12|4
1653498480000|2022-05-25 17:08:00|132.65|131.25|132.7|131.3|132.72|131.32|132.65|131.25|10
1653498490000|2022-05-25 17:08:10|132.69|131.29|132.63|131.23|132.69|131.29|132.63|131.23|6
1653498500000|2022-05-25 17:08:20|132.64|131.24|132.63|131.23|132.64|131.24|132.63|131.23|2
1653498510000|2022-05-25 17:08:30|132.62|131.22|132.62|131.22|132.62|131.22|132.62|131.22|1
1653498520000|2022-05-25 17:08:40|132.65|131.25|132.62|131.22|132.65|131.25|132.59|131.19|3
1653498530000|2022-05-25 17:08:50|132.63|131.23|132.63|131.23|132.63|131.23|132.63|131.23|1
1653498540000|2022-05-25 17:09:00|132.61|131.21|132.59|131.19|132.61|131.21|132.59|131.19|5
1653498550000|2022-05-25 17:09:10|132.58|131.18|132.58|131.18|132.58|131.18|132.58|131.18|1
1653498560000|2022-05-25 17:09:20|132.57|131.17|132.55|131.15|132.57|131.17|132.54|131.14|5
1653498570000|2022-05-25 17:09:30|132.53|131.13|132.52|131.12|132.57|131.17|132.51|131.11|14
1653498580000|2022-05-25 17:09:40|132.51|131.11|132.68|131.28|132.68|131.28|132.51|131.11|13
1653498590000|2022-05-25 17:09:50|132.69|131.29|132.69|131.29|132.69|131.29|132.69|131.29|1
1653498600000|2022-05-25 17:10:00|132.7|131.3|132.7|131.3|132.7|131.3|132.7|131.3|1
1653498610000|2022-05-25 17:10:10|132.63|131.23|132.56|131.16|132.63|131.23|132.56|131.16|11
1653498620000|2022-05-25 17:10:20|132.55|131.15|132.53|131.13|132.55|131.15|132.49|131.09|9
1653498630000|2022-05-25 17:10:30|132.52|131.12|132.51|131.11|132.53|131.13|132.51|131.11|7
1653498640000|2022-05-25 17:10:40|132.52|131.12|132.5|131.1|132.53|131.13|132.5|131.1|3
1653498650000|2022-05-25 17:10:50|132.49|131.09|132.49|131.09|132.49|131.09|132.49|131.09|1
1653498660000|2022-05-25 17:11:00|132.5|131.1|132.5|131.1|132.5|131.1|132.49|131.09|3
1653498670000|2022-05-25 17:11:10|132.49|131.09|132.49|131.09|132.5|131.1|132.49|131.09|3
1653498680000|2022-05-25 17:11:20|132.48|131.08|132.43|131.03|132.48|131.08|132.43|131.03|7
1653498690000|2022-05-25 17:11:30|132.42|131.02|132.44|131.04|132.45|131.05|132.42|131.02|4
1653498700000|2022-05-25 17:11:40|132.42|131.02|132.51|131.11|132.51|131.11|132.42|131.02|6
1653498720000|2022-05-25 17:12:00|132.53|131.13|132.45|131.05|132.53|131.13|132.44|131.04|11
1653498730000|2022-05-25 17:12:10|132.44|131.04|132.45|131.05|132.45|131.05|132.43|131.03|3
1653498740000|2022-05-25 17:12:20|132.44|131.04|132.43|131.03|132.44|131.04|132.41|131.01|4
1653498750000|2022-05-25 17:12:30|132.42|131.02|132.4|131|132.43|131.03|132.4|131|18
1653498760000|2022-05-25 17:12:40|132.39|130.99|132.31|130.91|132.39|130.99|132.31|130.91|5
1653498770000|2022-05-25 17:12:50|132.29|130.89|132.29|130.89|132.29|130.89|132.29|130.89|1
1653498780000|2022-05-25 17:13:00|132.27|130.87|132.34|130.94|132.34|130.94|132.27|130.87|9
1653498790000|2022-05-25 17:13:10|132.38|130.98|132.4|131|132.4|131|132.36|130.96|5
1653498800000|2022-05-25 17:13:20|132.39|130.99|132.36|130.96|132.39|130.99|132.35|130.95|3
1653498820000|2022-05-25 17:13:40|132.35|130.95|132.36|130.96|132.36|130.96|132.35|130.95|2
1653498840000|2022-05-25 17:14:00|132.34|130.94|132.36|130.96|132.36|130.96|132.34|130.94|2
1653498850000|2022-05-25 17:14:10|132.37|130.97|132.43|131.03|132.43|131.03|132.37|130.97|5
1653498860000|2022-05-25 17:14:20|132.45|131.05|132.49|131.09|132.52|131.12|132.45|131.05|7
1653498870000|2022-05-25 17:14:30|132.5|131.1|132.5|131.1|132.5|131.1|132.5|131.1|1
1653498880000|2022-05-25 17:14:40|132.49|131.09|132.5|131.1|132.5|131.1|132.49|131.09|2
1653498890000|2022-05-25 17:14:50|132.51|131.11|132.51|131.11|132.52|131.12|132.5|131.1|5
1653498900000|2022-05-25 17:15:00|132.49|131.09|132.47|131.07|132.49|131.09|132.47|131.07|3
1653498910000|2022-05-25 17:15:10|132.46|131.06|132.49|131.09|132.49|131.09|132.46|131.06|7
1653498920000|2022-05-25 17:15:20|132.51|131.11|132.68|131.28|132.68|131.28|132.51|131.11|14
1653498930000|2022-05-25 17:15:30|132.63|131.23|132.63|131.23|132.65|131.25|132.63|131.23|4
1653498950000|2022-05-25 17:15:50|132.65|131.25|132.64|131.24|132.69|131.29|132.64|131.24|8
1653498960000|2022-05-25 17:16:00|132.66|131.26|132.62|131.22|132.68|131.28|132.61|131.21|10
1653498970000|2022-05-25 17:16:10|132.6|131.2|132.62|131.22|132.62|131.22|132.6|131.2|2
1653499000000|2022-05-25 17:16:40|132.59|131.19|132.61|131.21|132.61|131.21|132.58|131.18|4
1653499010000|2022-05-25 17:16:50|132.58|131.18|132.58|131.18|132.58|131.18|132.58|131.18|1
1653499020000|2022-05-25 17:17:00|132.59|131.19|132.7|131.3|132.7|131.3|132.59|131.19|8
1653499030000|2022-05-25 17:17:10|132.71|131.31|132.64|131.24|132.71|131.31|132.64|131.24|8
1653499040000|2022-05-25 17:17:20|132.62|131.22|132.65|131.25|132.65|131.25|132.62|131.22|4
1653499060000|2022-05-25 17:17:40|132.67|131.27|132.67|131.27|132.67|131.27|132.67|131.27|1
1653499070000|2022-05-25 17:17:50|132.69|131.29|132.68|131.28|132.69|131.29|132.67|131.27|5
1653499080000|2022-05-25 17:18:00|132.69|131.29|132.7|131.3|132.71|131.31|132.69|131.29|4
1653499090000|2022-05-25 17:18:10|132.71|131.31|132.71|131.31|132.71|131.31|132.7|131.3|3
1653499100000|2022-05-25 17:18:20|132.72|131.32|132.72|131.32|132.72|131.32|132.72|131.32|1
1653499120000|2022-05-25 17:18:40|132.73|131.33|132.73|131.33|132.77|131.37|132.72|131.32|10
1653499130000|2022-05-25 17:18:50|132.74|131.34|132.69|131.29|132.74|131.34|132.69|131.29|8
1653499140000|2022-05-25 17:19:00|132.7|131.3|132.71|131.31|132.71|131.31|132.69|131.29|4
1653499150000|2022-05-25 17:19:10|132.72|131.32|132.72|131.32|132.72|131.32|132.72|131.32|1
1653499160000|2022-05-25 17:19:20|132.73|131.33|132.86|131.46|132.95|131.55|132.73|131.33|15
1653499170000|2022-05-25 17:19:30|132.85|131.45|132.86|131.46|132.86|131.46|132.85|131.45|2
1653499180000|2022-05-25 17:19:40|132.87|131.47|132.84|131.44|132.87|131.47|132.82|131.42|11
1653499190000|2022-05-25 17:19:50|132.86|131.46|132.86|131.46|132.88|131.48|132.86|131.46|6
1653499200000|2022-05-25 17:20:00|132.87|131.47|132.87|131.47|132.87|131.47|132.86|131.46|7
1653499210000|2022-05-25 17:20:10|132.86|131.46|132.77|131.37|132.86|131.46|132.77|131.37|9
1653499220000|2022-05-25 17:20:20|132.79|131.39|132.79|131.39|132.8|131.4|132.79|131.39|3
1653499230000|2022-05-25 17:20:30|132.78|131.38|132.79|131.39|132.79|131.39|132.78|131.38|2
1653499240000|2022-05-25 17:20:40|132.8|131.4|132.8|131.4|132.8|131.4|132.8|131.4|1
1653499260000|2022-05-25 17:21:00|132.81|131.41|132.89|131.49|132.89|131.49|132.81|131.41|4
1653499270000|2022-05-25 17:21:10|132.88|131.48|132.88|131.48|132.88|131.48|132.88|131.48|1
1653499280000|2022-05-25 17:21:20|132.89|131.49|132.89|131.49|132.89|131.49|132.88|131.48|3
1653499320000|2022-05-25 17:22:00|132.9|131.5|132.9|131.5|132.91|131.51|132.9|131.5|5
1653499330000|2022-05-25 17:22:10|132.91|131.51|132.9|131.5|132.91|131.51|132.9|131.5|8
1653499340000|2022-05-25 17:22:20|132.89|131.49|132.9|131.5|132.9|131.5|132.89|131.49|2
1653499350000|2022-05-25 17:22:30|132.89|131.49|132.88|131.48|132.9|131.5|132.88|131.48|13
1653499360000|2022-05-25 17:22:40|132.89|131.49|132.89|131.49|132.89|131.49|132.89|131.49|1
1653499370000|2022-05-25 17:22:50|132.9|131.5|132.89|131.49|132.9|131.5|132.89|131.49|2
1653499380000|2022-05-25 17:23:00|132.9|131.5|132.89|131.49|132.9|131.5|132.89|131.49|2
1653499390000|2022-05-25 17:23:10|132.9|131.5|132.9|131.5|132.9|131.5|132.89|131.49|5
1653499410000|2022-05-25 17:23:30|132.89|131.49|132.88|131.48|132.89|131.49|132.88|131.48|2
1653499440000|2022-05-25 17:24:00|132.87|131.47|132.78|131.38|132.87|131.47|132.78|131.38|6
1653499450000|2022-05-25 17:24:10|132.81|131.41|132.78|131.38|132.81|131.41|132.77|131.37|7
1653499460000|2022-05-25 17:24:20|132.79|131.39|132.79|131.39|132.79|131.39|132.77|131.37|12
1653499470000|2022-05-25 17:24:30|132.8|131.4|132.87|131.47|132.88|131.48|132.8|131.4|13
1653499480000|2022-05-25 17:24:40|132.86|131.46|132.87|131.47|132.88|131.48|132.86|131.46|14
1653499490000|2022-05-25 17:24:50|132.88|131.48|132.96|131.56|132.96|131.56|132.88|131.48|18
1653499500000|2022-05-25 17:25:00|132.95|131.55|132.79|131.39|132.96|131.56|132.78|131.38|19
1653499510000|2022-05-25 17:25:10|132.8|131.4|132.8|131.4|132.8|131.4|132.78|131.38|5
1653499520000|2022-05-25 17:25:20|132.79|131.39|132.8|131.4|132.8|131.4|132.79|131.39|6
1653499530000|2022-05-25 17:25:30|132.79|131.39|132.78|131.38|132.79|131.39|132.78|131.38|2
1653499540000|2022-05-25 17:25:40|132.79|131.39|132.78|131.38|132.79|131.39|132.78|131.38|2
1653499550000|2022-05-25 17:25:50|132.79|131.39|132.86|131.46|132.88|131.48|132.78|131.38|10
1653499560000|2022-05-25 17:26:00|132.87|131.47|132.85|131.45|132.87|131.47|132.85|131.45|3
1653499570000|2022-05-25 17:26:10|132.86|131.46|132.88|131.48|132.9|131.5|132.86|131.46|11
1653499580000|2022-05-25 17:26:20|132.87|131.47|132.86|131.46|132.89|131.49|132.86|131.46|5
1653499590000|2022-05-25 17:26:30|132.87|131.47|132.86|131.46|132.89|131.49|132.85|131.45|7
1653499600000|2022-05-25 17:26:40|132.85|131.45|132.85|131.45|132.85|131.45|132.83|131.43|4
1653499610000|2022-05-25 17:26:50|132.86|131.46|132.88|131.48|132.89|131.49|132.86|131.46|3
1653499620000|2022-05-25 17:27:00|132.9|131.5|132.79|131.39|132.9|131.5|132.79|131.39|7
1653499630000|2022-05-25 17:27:10|132.8|131.4|132.79|131.39|132.8|131.4|132.79|131.39|2
1653499640000|2022-05-25 17:27:20|132.8|131.4|132.86|131.46|132.86|131.46|132.8|131.4|4
1653499650000|2022-05-25 17:27:30|132.87|131.47|132.85|131.45|132.87|131.47|132.85|131.45|3
1653499660000|2022-05-25 17:27:40|132.88|131.48|132.89|131.49|132.89|131.49|132.87|131.47|4
1653499670000|2022-05-25 17:27:50|132.88|131.48|132.88|131.48|132.89|131.49|132.87|131.47|6
1653499680000|2022-05-25 17:28:00|132.9|131.5|132.89|131.49|132.9|131.5|132.87|131.47|6
1653499700000|2022-05-25 17:28:20|132.88|131.48|132.96|131.56|132.97|131.57|132.88|131.48|7
1653499710000|2022-05-25 17:28:30|132.95|131.55|132.9|131.5|132.95|131.55|132.9|131.5|6
1653499720000|2022-05-25 17:28:40|132.89|131.49|132.9|131.5|132.91|131.51|132.89|131.49|4
1653499730000|2022-05-25 17:28:50|132.96|131.56|132.98|131.58|132.98|131.58|132.96|131.56|3
1653499740000|2022-05-25 17:29:00|132.97|131.57|133.04|131.64|133.06|131.66|132.97|131.57|10
1653499750000|2022-05-25 17:29:10|133|131.6|132.99|131.59|133|131.6|132.96|131.56|9
1653499760000|2022-05-25 17:29:20|132.98|131.58|132.98|131.58|132.99|131.59|132.98|131.58|3
1653499770000|2022-05-25 17:29:30|132.99|131.59|133.05|131.65|133.06|131.66|132.98|131.58|7
1653499780000|2022-05-25 17:29:40|133.07|131.67|132.99|131.59|133.08|131.68|132.99|131.59|5
1653499790000|2022-05-25 17:29:50|133|131.6|132.99|131.59|133|131.6|132.99|131.59|2
1653499800000|2022-05-25 17:30:00|133|131.6|133|131.6|133|131.6|132.99|131.59|3
1653499810000|2022-05-25 17:30:10|133.02|131.62|133.05|131.65|133.06|131.66|133.02|131.62|6
1653499820000|2022-05-25 17:30:20|133.06|131.66|133.05|131.65|133.06|131.66|133.05|131.65|4
1653499830000|2022-05-25 17:30:30|133.06|131.66|133.08|131.68|133.08|131.68|133.05|131.65|6
1653499840000|2022-05-25 17:30:40|133.06|131.66|133.01|131.61|133.09|131.69|133|131.6|9
1653499850000|2022-05-25 17:30:50|133|131.6|133|131.6|133|131.6|133|131.6|1
1653499860000|2022-05-25 17:31:00|132.99|131.59|132.99|131.59|132.99|131.59|132.98|131.58|5
1653499870000|2022-05-25 17:31:10|133|131.6|132.98|131.58|133|131.6|132.98|131.58|3
1653499880000|2022-05-25 17:31:20|132.97|131.57|132.99|131.59|133|131.6|132.97|131.57|5
1653499890000|2022-05-25 17:31:30|133|131.6|132.97|131.57|133|131.6|132.97|131.57|8
1653499900000|2022-05-25 17:31:40|132.96|131.56|132.89|131.49|132.96|131.56|132.89|131.49|5
1653499910000|2022-05-25 17:31:50|132.88|131.48|132.87|131.47|132.89|131.49|132.85|131.45|9
1653499920000|2022-05-25 17:32:00|132.86|131.46|132.86|131.46|132.86|131.46|132.85|131.45|3
1653499930000|2022-05-25 17:32:10|132.87|131.47|132.89|131.49|132.9|131.5|132.87|131.47|9
1653499940000|2022-05-25 17:32:20|132.9|131.5|132.9|131.5|132.91|131.51|132.9|131.5|3
1653499950000|2022-05-25 17:32:30|132.89|131.49|132.89|131.49|132.89|131.49|132.89|131.49|1
1653499970000|2022-05-25 17:32:50|132.87|131.47|132.85|131.45|132.87|131.47|132.85|131.45|6
1653499980000|2022-05-25 17:33:00|132.88|131.48|132.92|131.52|132.92|131.52|132.85|131.45|6
1653499990000|2022-05-25 17:33:10|132.91|131.51|132.89|131.49|132.91|131.51|132.86|131.46|11
1653500000000|2022-05-25 17:33:20|132.88|131.48|132.89|131.49|132.89|131.49|132.87|131.47|7
1653500010000|2022-05-25 17:33:30|132.9|131.5|132.95|131.55|132.97|131.57|132.89|131.49|7
1653500030000|2022-05-25 17:33:50|132.98|131.58|132.98|131.58|133|131.6|132.97|131.57|14
1653500040000|2022-05-25 17:34:00|132.95|131.55|132.89|131.49|132.98|131.58|132.88|131.48|10
1653500050000|2022-05-25 17:34:10|132.88|131.48|132.87|131.47|132.88|131.48|132.87|131.47|2
1653500060000|2022-05-25 17:34:20|132.89|131.49|132.9|131.5|132.91|131.51|132.89|131.49|3
1653500070000|2022-05-25 17:34:30|132.89|131.49|132.85|131.45|132.89|131.49|132.85|131.45|3
1653500120000|2022-05-25 17:35:20|132.87|131.47|132.88|131.48|132.9|131.5|132.87|131.47|8
1653500130000|2022-05-25 17:35:30|132.9|131.5|132.89|131.49|132.9|131.5|132.89|131.49|2
1653500160000|2022-05-25 17:36:00|132.9|131.5|132.87|131.47|132.9|131.5|132.87|131.47|4
1653500170000|2022-05-25 17:36:10|132.88|131.48|132.88|131.48|132.88|131.48|132.87|131.47|3
1653500180000|2022-05-25 17:36:20|132.89|131.49|132.88|131.48|132.9|131.5|132.88|131.48|6
1653500190000|2022-05-25 17:36:30|132.87|131.47|132.88|131.48|132.88|131.48|132.87|131.47|2
1653500210000|2022-05-25 17:36:50|132.89|131.49|132.89|131.49|132.89|131.49|132.89|131.49|1
1653500220000|2022-05-25 17:37:00|132.9|131.5|132.99|131.59|133.02|131.62|132.89|131.49|11
1653500230000|2022-05-25 17:37:10|133|131.6|133.08|131.68|133.08|131.68|132.98|131.58|13
1653500240000|2022-05-25 17:37:20|133.09|131.69|133.07|131.67|133.09|131.69|133.07|131.67|9
1653500250000|2022-05-25 17:37:30|133.03|131.63|133.03|131.63|133.03|131.63|132.98|131.58|15
1653500260000|2022-05-25 17:37:40|133.06|131.66|133.04|131.64|133.07|131.67|133.04|131.64|11
1653500280000|2022-05-25 17:38:00|133.06|131.66|133.07|131.67|133.07|131.67|133.06|131.66|2
1653500290000|2022-05-25 17:38:10|133.08|131.68|133.08|131.68|133.08|131.68|133.08|131.68|1
1653500300000|2022-05-25 17:38:20|133.09|131.69|133.17|131.77|133.17|131.77|133.09|131.69|4
1653500310000|2022-05-25 17:38:30|133.1|131.7|133.15|131.75|133.16|131.76|133.1|131.7|12
1653500320000|2022-05-25 17:38:40|133.17|131.77|133.08|131.68|133.18|131.78|133.08|131.68|7
1653500330000|2022-05-25 17:38:50|133.09|131.69|133.08|131.68|133.09|131.69|133.08|131.68|2
1653500340000|2022-05-25 17:39:00|133.1|131.7|133.08|131.68|133.1|131.7|133.08|131.68|4
1653500350000|2022-05-25 17:39:10|133.09|131.69|133.07|131.67|133.09|131.69|133.07|131.67|5
1653500360000|2022-05-25 17:39:20|133.08|131.68|133.08|131.68|133.08|131.68|133.07|131.67|3
1653500370000|2022-05-25 17:39:30|133.09|131.69|133.17|131.77|133.17|131.77|133.08|131.68|7
1653500390000|2022-05-25 17:39:50|133.18|131.78|133.19|131.79|133.19|131.79|133.17|131.77|5
1653500400000|2022-05-25 17:40:00|133.18|131.78|133.18|131.78|133.18|131.78|133.18|131.78|1
1653500450000|2022-05-25 17:40:50|133.17|131.77|133.07|131.67|133.17|131.77|133.07|131.67|9
1653500460000|2022-05-25 17:41:00|133.06|131.66|133.18|131.78|133.18|131.78|133.05|131.65|15
1653500470000|2022-05-25 17:41:10|133.17|131.77|133.07|131.67|133.17|131.77|133.07|131.67|10
1653500480000|2022-05-25 17:41:20|133.08|131.68|133.08|131.68|133.08|131.68|133.06|131.66|9
1653500500000|2022-05-25 17:41:40|133.09|131.69|133.09|131.69|133.09|131.69|133.09|131.69|1
1653500510000|2022-05-25 17:41:50|133.1|131.7|133.15|131.75|133.16|131.76|133.1|131.7|6
1653500520000|2022-05-25 17:42:00|133.16|131.76|133.15|131.75|133.17|131.77|133.15|131.75|4
1653500530000|2022-05-25 17:42:10|133.14|131.74|133.12|131.72|133.14|131.74|133.12|131.72|3
1653500540000|2022-05-25 17:42:20|133.13|131.73|133.14|131.74|133.15|131.75|133.13|131.73|7
1653500550000|2022-05-25 17:42:30|133.15|131.75|133.15|131.75|133.16|131.76|133.15|131.75|5
1653500560000|2022-05-25 17:42:40|133.16|131.76|133.24|131.84|133.25|131.85|133.16|131.76|6
1653500570000|2022-05-25 17:42:50|133.19|131.79|133.18|131.78|133.19|131.79|133.16|131.76|5
1653500580000|2022-05-25 17:43:00|133.17|131.77|133.18|131.78|133.18|131.78|133.17|131.77|4
1653500610000|2022-05-25 17:43:30|133.17|131.77|133.17|131.77|133.18|131.78|133.17|131.77|3
1653500620000|2022-05-25 17:43:40|133.18|131.78|133.19|131.79|133.24|131.84|133.18|131.78|11
1653500630000|2022-05-25 17:43:50|133.32|131.92|133.36|131.96|133.37|131.97|133.32|131.92|7
1653500640000|2022-05-25 17:44:00|133.37|131.97|133.27|131.87|133.37|131.97|133.25|131.85|6
1653500660000|2022-05-25 17:44:20|133.26|131.86|133.27|131.87|133.29|131.89|133.26|131.86|3
1653500670000|2022-05-25 17:44:30|133.28|131.88|133.28|131.88|133.28|131.88|133.28|131.88|1
1653500680000|2022-05-25 17:44:40|133.26|131.86|133.28|131.88|133.28|131.88|133.26|131.86|2
1653500690000|2022-05-25 17:44:50|133.29|131.89|133.35|131.95|133.35|131.95|133.29|131.89|5
1653500700000|2022-05-25 17:45:00|133.36|131.96|133.37|131.97|133.37|131.97|133.36|131.96|2
1653500710000|2022-05-25 17:45:10|133.35|131.95|133.36|131.96|133.36|131.96|133.35|131.95|2
1653500720000|2022-05-25 17:45:20|133.37|131.97|133.38|131.98|133.38|131.98|133.37|131.97|2
1653500740000|2022-05-25 17:45:40|133.37|131.97|133.35|131.95|133.39|131.99|133.34|131.94|7
1653500750000|2022-05-25 17:45:50|133.34|131.94|133.29|131.89|133.36|131.96|133.28|131.88|9
1653500760000|2022-05-25 17:46:00|133.28|131.88|133.34|131.94|133.34|131.94|133.28|131.88|11
1653500770000|2022-05-25 17:46:10|133.33|131.93|133.27|131.87|133.33|131.93|133.26|131.86|6
1653500780000|2022-05-25 17:46:20|133.28|131.88|133.28|131.88|133.29|131.89|133.27|131.87|7
1653500790000|2022-05-25 17:46:30|133.27|131.87|133.27|131.87|133.3|131.9|133.27|131.87|9
1653500800000|2022-05-25 17:46:40|133.28|131.88|133.37|131.97|133.37|131.97|133.27|131.87|17
1653500810000|2022-05-25 17:46:50|133.36|131.96|133.36|131.96|133.36|131.96|133.36|131.96|1
1653500820000|2022-05-25 17:47:00|133.39|131.99|133.32|131.92|133.39|131.99|133.32|131.92|4
1653500830000|2022-05-25 17:47:10|133.33|131.93|133.26|131.86|133.36|131.96|133.26|131.86|14
1653500840000|2022-05-25 17:47:20|133.22|131.82|133.27|131.87|133.27|131.87|133.22|131.82|7
1653500850000|2022-05-25 17:47:30|133.26|131.86|133.26|131.86|133.27|131.87|133.26|131.86|3
1653500860000|2022-05-25 17:47:40|133.27|131.87|133.25|131.85|133.27|131.87|133.25|131.85|7
1653500870000|2022-05-25 17:47:50|133.28|131.88|133.28|131.88|133.28|131.88|133.28|131.88|1
1653500880000|2022-05-25 17:48:00|133.27|131.87|133.19|131.79|133.27|131.87|133.19|131.79|4
1653500890000|2022-05-25 17:48:10|133.2|131.8|133.18|131.78|133.21|131.81|133.18|131.78|5
1653500900000|2022-05-25 17:48:20|133.2|131.8|133.19|131.79|133.2|131.8|133.18|131.78|6
1653500910000|2022-05-25 17:48:30|133.18|131.78|133.24|131.84|133.29|131.89|133.18|131.78|13
1653500920000|2022-05-25 17:48:40|133.21|131.81|133.18|131.78|133.21|131.81|133.18|131.78|2
1653500930000|2022-05-25 17:48:50|133.17|131.77|133.2|131.8|133.2|131.8|133.17|131.77|6
1653500940000|2022-05-25 17:49:00|133.16|131.76|133.16|131.76|133.16|131.76|133.14|131.74|6
1653500950000|2022-05-25 17:49:10|133.14|131.74|133.15|131.75|133.15|131.75|133.13|131.73|4
1653500960000|2022-05-25 17:49:20|133.13|131.73|132.95|131.55|133.15|131.75|132.95|131.55|14
1653500970000|2022-05-25 17:49:30|132.96|131.56|132.94|131.54|132.97|131.57|132.91|131.51|10
1653500980000|2022-05-25 17:49:40|132.93|131.53|132.85|131.45|132.97|131.57|132.85|131.45|7
1653500990000|2022-05-25 17:49:50|132.87|131.47|132.97|131.57|132.99|131.59|132.87|131.47|7
1653501000000|2022-05-25 17:50:00|132.99|131.59|132.96|131.56|133.05|131.65|132.96|131.56|12
1653501010000|2022-05-25 17:50:10|132.97|131.57|132.93|131.53|132.98|131.58|132.92|131.52|10
1653501020000|2022-05-25 17:50:20|132.94|131.54|132.94|131.54|132.94|131.54|132.94|131.54|1
1653501030000|2022-05-25 17:50:30|132.95|131.55|132.79|131.39|132.95|131.55|132.79|131.39|12
1653501040000|2022-05-25 17:50:40|132.8|131.4|132.8|131.4|132.8|131.4|132.8|131.4|1
1653501080000|2022-05-25 17:51:20|132.79|131.39|132.8|131.4|132.8|131.4|132.79|131.39|2
1653501100000|2022-05-25 17:51:40|132.81|131.41|132.88|131.48|132.88|131.48|132.81|131.41|7
1653501110000|2022-05-25 17:51:50|132.87|131.47|132.87|131.47|132.87|131.47|132.87|131.47|1
1653501120000|2022-05-25 17:52:00|132.86|131.46|132.82|131.42|132.86|131.46|132.82|131.42|6
1653501130000|2022-05-25 17:52:10|132.83|131.43|132.81|131.41|132.83|131.43|132.81|131.41|3
1653501140000|2022-05-25 17:52:20|132.84|131.44|132.83|131.43|132.88|131.48|132.83|131.43|11
1653501160000|2022-05-25 17:52:40|132.82|131.42|132.79|131.39|132.82|131.42|132.79|131.39|7
1653501170000|2022-05-25 17:52:50|132.77|131.37|132.79|131.39|132.8|131.4|132.76|131.36|9
1653501180000|2022-05-25 17:53:00|132.76|131.36|132.79|131.39|132.79|131.39|132.76|131.36|4
1653501190000|2022-05-25 17:53:10|132.78|131.38|132.79|131.39|132.8|131.4|132.78|131.38|4
1653501220000|2022-05-25 17:53:40|132.8|131.4|132.81|131.41|132.81|131.41|132.8|131.4|2
1653501230000|2022-05-25 17:53:50|132.8|131.4|132.81|131.41|132.81|131.41|132.8|131.4|2
1653501250000|2022-05-25 17:54:10|132.8|131.4|132.8|131.4|132.8|131.4|132.8|131.4|1
1653501260000|2022-05-25 17:54:20|132.79|131.39|132.86|131.46|132.88|131.48|132.79|131.39|12
1653501270000|2022-05-25 17:54:30|132.84|131.44|132.85|131.45|132.85|131.45|132.84|131.44|2
1653501300000|2022-05-25 17:55:00|132.86|131.46|132.86|131.46|132.86|131.46|132.85|131.45|3
1653501310000|2022-05-25 17:55:10|132.85|131.45|132.89|131.49|132.89|131.49|132.85|131.45|4
1653501320000|2022-05-25 17:55:20|132.88|131.48|132.88|131.48|132.88|131.48|132.87|131.47|3
1653501330000|2022-05-25 17:55:30|132.87|131.47|132.87|131.47|132.87|131.47|132.87|131.47|1
1653501340000|2022-05-25 17:55:40|132.86|131.46|132.78|131.38|132.86|131.46|132.78|131.38|9
1653501350000|2022-05-25 17:55:50|132.77|131.37|132.78|131.38|132.8|131.4|132.77|131.37|9
1653501360000|2022-05-25 17:56:00|132.81|131.41|132.74|131.34|132.81|131.41|132.74|131.34|7
1653501370000|2022-05-25 17:56:10|132.72|131.32|132.65|131.25|132.72|131.32|132.65|131.25|10
1653501380000|2022-05-25 17:56:20|132.62|131.22|132.57|131.17|132.62|131.22|132.55|131.15|11
1653501390000|2022-05-25 17:56:30|132.55|131.15|132.57|131.17|132.57|131.17|132.53|131.13|4
1653501400000|2022-05-25 17:56:40|132.58|131.18|132.66|131.26|132.67|131.27|132.58|131.18|6
1653501410000|2022-05-25 17:56:50|132.65|131.25|132.65|131.25|132.65|131.25|132.62|131.22|12
1653501420000|2022-05-25 17:57:00|132.64|131.24|132.63|131.23|132.64|131.24|132.62|131.22|4
1653501430000|2022-05-25 17:57:10|132.62|131.22|132.56|131.16|132.63|131.23|132.56|131.16|9
1653501440000|2022-05-25 17:57:20|132.55|131.15|132.57|131.17|132.58|131.18|132.55|131.15|5
1653501450000|2022-05-25 17:57:30|132.56|131.16|132.63|131.23|132.63|131.23|132.56|131.16|4
1653501460000|2022-05-25 17:57:40|132.64|131.24|132.63|131.23|132.64|131.24|132.63|131.23|2
1653501470000|2022-05-25 17:57:50|132.62|131.22|132.56|131.16|132.62|131.22|132.54|131.14|4
1653501480000|2022-05-25 17:58:00|132.54|131.14|132.56|131.16|132.56|131.16|132.54|131.14|2
1653501500000|2022-05-25 17:58:20|132.54|131.14|132.54|131.14|132.54|131.14|132.54|131.14|1
1653501510000|2022-05-25 17:58:30|132.53|131.13|132.53|131.13|132.53|131.13|132.53|131.13|1
1653501520000|2022-05-25 17:58:40|132.59|131.19|132.65|131.25|132.66|131.26|132.59|131.19|7
1653501540000|2022-05-25 17:59:00|132.66|131.26|132.68|131.28|132.68|131.28|132.63|131.23|5
1653501560000|2022-05-25 17:59:20|132.7|131.3|132.73|131.33|132.73|131.33|132.7|131.3|4
1653501570000|2022-05-25 17:59:30|132.74|131.34|132.71|131.31|132.74|131.34|132.67|131.27|9
1653501580000|2022-05-25 17:59:40|132.72|131.32|132.71|131.31|132.72|131.32|132.71|131.31|6
1653501590000|2022-05-25 17:59:50|132.72|131.32|132.63|131.23|132.72|131.32|132.62|131.22|14
1653501600000|2022-05-25 18:00:00|132.62|131.22|132.53|131.13|132.63|131.23|132.47|131.07|15
1653501610000|2022-05-25 18:00:10|132.55|131.15|132.53|131.13|132.56|131.16|132.53|131.13|10
1653501620000|2022-05-25 18:00:20|132.57|131.17|132.87|131.47|132.87|131.47|132.57|131.17|20
1653501630000|2022-05-25 18:00:30|132.88|131.48|133.02|131.62|133.19|131.79|132.88|131.48|30
1653501640000|2022-05-25 18:00:40|133.01|131.61|132.87|131.47|133.03|131.63|132.84|131.44|24
1653501650000|2022-05-25 18:00:50|132.84|131.44|133|131.6|133.06|131.66|132.84|131.44|24
1653501660000|2022-05-25 18:01:00|132.98|131.58|132.81|131.41|132.98|131.58|132.81|131.41|23
1653501670000|2022-05-25 18:01:10|132.85|131.45|133.07|131.67|133.07|131.67|132.82|131.42|18
1653501680000|2022-05-25 18:01:20|133.08|131.68|132.99|131.59|133.12|131.72|132.99|131.59|19
1653501690000|2022-05-25 18:01:30|132.97|131.57|133.1|131.7|133.11|131.71|132.93|131.53|21
1653501700000|2022-05-25 18:01:40|133.11|131.71|133.14|131.74|133.18|131.78|133.11|131.71|11
1653501710000|2022-05-25 18:01:50|133.12|131.72|133.13|131.73|133.14|131.74|133.12|131.72|9
1653501720000|2022-05-25 18:02:00|133.11|131.71|133.16|131.76|133.23|131.83|133.11|131.71|21
1653501730000|2022-05-25 18:02:10|133.18|131.78|133.27|131.87|133.31|131.91|133.18|131.78|16
1653501740000|2022-05-25 18:02:20|133.24|131.84|133.5|132.1|133.5|132.1|133.24|131.84|18
1653501750000|2022-05-25 18:02:30|133.51|132.11|133.6|132.2|133.69|132.29|133.5|132.1|20
1653501760000|2022-05-25 18:02:40|133.56|132.16|133.79|132.39|133.81|132.41|133.56|132.16|18
1653501770000|2022-05-25 18:02:50|133.83|132.43|133.75|132.35|133.85|132.45|133.71|132.31|14
1653501780000|2022-05-25 18:03:00|133.69|132.29|133.66|132.26|133.76|132.36|133.63|132.23|13
1653501790000|2022-05-25 18:03:10|133.61|132.21|133.47|132.07|133.61|132.21|133.47|132.07|20
1653501800000|2022-05-25 18:03:20|133.45|132.05|133.3|131.9|133.45|132.05|133.3|131.9|17
1653501810000|2022-05-25 18:03:30|133.31|131.91|133.22|131.82|133.32|131.92|133.21|131.81|12
1653501820000|2022-05-25 18:03:40|133.21|131.81|133.01|131.61|133.21|131.81|132.94|131.54|23
1653501830000|2022-05-25 18:03:50|132.94|131.54|133.13|131.73|133.13|131.73|132.88|131.48|20
1653501840000|2022-05-25 18:04:00|133.18|131.78|133.19|131.79|133.19|131.79|133.11|131.71|10
1653501850000|2022-05-25 18:04:10|133.2|131.8|133.26|131.86|133.26|131.86|133.19|131.79|13
1653501860000|2022-05-25 18:04:20|133.27|131.87|133.36|131.96|133.45|132.05|133.27|131.87|19
1653501870000|2022-05-25 18:04:30|133.38|131.98|133.4|132|133.4|132|133.32|131.92|12
1653501880000|2022-05-25 18:04:40|133.41|132.01|133.4|132|133.42|132.02|133.39|131.99|6
1653501890000|2022-05-25 18:04:50|133.39|131.99|133.36|131.96|133.39|131.99|133.33|131.93|8
1653501900000|2022-05-25 18:05:00|133.34|131.94|133.51|132.11|133.51|132.11|133.34|131.94|26
1653501910000|2022-05-25 18:05:10|133.52|132.12|133.55|132.15|133.64|132.24|133.52|132.12|16
1653501920000|2022-05-25 18:05:20|133.53|132.13|133.35|131.95|133.53|132.13|133.35|131.95|15
1653501930000|2022-05-25 18:05:30|133.34|131.94|133.25|131.85|133.36|131.96|133.24|131.84|13
1653501940000|2022-05-25 18:05:40|133.23|131.83|133.1|131.7|133.23|131.83|133.08|131.68|16
1653501950000|2022-05-25 18:05:50|133.11|131.71|133.14|131.74|133.14|131.74|133.1|131.7|9
1653501960000|2022-05-25 18:06:00|133.13|131.73|133.14|131.74|133.2|131.8|133.13|131.73|8
1653501970000|2022-05-25 18:06:10|133.15|131.75|133.04|131.64|133.17|131.77|133.02|131.62|16
1653501980000|2022-05-25 18:06:20|133.03|131.63|132.92|131.52|133.03|131.63|132.9|131.5|15
1653501990000|2022-05-25 18:06:30|132.93|131.53|132.76|131.36|132.94|131.54|132.76|131.36|21
1653502000000|2022-05-25 18:06:40|132.78|131.38|132.47|131.07|132.78|131.38|132.47|131.07|17
1653502010000|2022-05-25 18:06:50|132.46|131.06|132.18|130.78|132.46|131.06|132.17|130.77|22
1653502020000|2022-05-25 18:07:00|132.17|130.77|132.07|130.67|132.2|130.8|132.06|130.66|25
1653502030000|2022-05-25 18:07:10|132.06|130.66|131.85|130.45|132.06|130.66|131.85|130.45|23
1653502040000|2022-05-25 18:07:20|131.84|130.44|131.91|130.51|131.94|130.54|131.68|130.28|20
1653502050000|2022-05-25 18:07:30|131.92|130.52|131.87|130.47|131.97|130.57|131.83|130.43|16
1653502060000|2022-05-25 18:07:40|131.85|130.45|131.94|130.54|131.94|130.54|131.85|130.45|14
1653502070000|2022-05-25 18:07:50|131.95|130.55|132.05|130.65|132.05|130.65|131.94|130.54|13
1653502080000|2022-05-25 18:08:00|132.06|130.66|132.09|130.69|132.09|130.69|131.97|130.57|22
1653502090000|2022-05-25 18:08:10|132.08|130.68|132.35|130.95|132.36|130.96|132.08|130.68|21
1653502100000|2022-05-25 18:08:20|132.36|130.96|132.36|130.96|132.44|131.04|132.35|130.95|10
1653502110000|2022-05-25 18:08:30|132.37|130.97|132.44|131.04|132.44|131.04|132.31|130.91|11
1653502120000|2022-05-25 18:08:40|132.45|131.05|132.34|130.94|132.5|131.1|132.34|130.94|13
1653502130000|2022-05-25 18:08:50|132.36|130.96|132.33|130.93|132.36|130.96|132.25|130.85|19
1653502140000|2022-05-25 18:09:00|132.26|130.86|132.16|130.76|132.26|130.86|132.16|130.76|14
1653502150000|2022-05-25 18:09:10|132.17|130.77|132.01|130.61|132.17|130.77|131.98|130.58|22
1653502160000|2022-05-25 18:09:20|132.04|130.64|132.13|130.73|132.13|130.73|132.03|130.63|11
1653502170000|2022-05-25 18:09:30|132.11|130.71|132.28|130.88|132.32|130.92|132.11|130.71|18
1653502180000|2022-05-25 18:09:40|132.31|130.91|132.4|131|132.4|131|132.25|130.85|17
1653502190000|2022-05-25 18:09:50|132.45|131.05|132.35|130.95|132.49|131.09|132.35|130.95|12
1653502200000|2022-05-25 18:10:00|132.36|130.96|132.46|131.06|132.46|131.06|132.35|130.95|15
1653502210000|2022-05-25 18:10:10|132.48|131.08|132.83|131.43|132.88|131.48|132.48|131.08|25
1653502220000|2022-05-25 18:10:20|132.89|131.49|133.13|131.73|133.16|131.76|132.89|131.49|28
1653502230000|2022-05-25 18:10:30|133.11|131.71|132.88|131.48|133.21|131.81|132.88|131.48|25
1653502240000|2022-05-25 18:10:40|132.87|131.47|132.82|131.42|132.87|131.47|132.77|131.37|21
1653502250000|2022-05-25 18:10:50|132.83|131.43|132.84|131.44|132.91|131.51|132.77|131.37|20
1653502260000|2022-05-25 18:11:00|132.83|131.43|132.79|131.39|132.88|131.48|132.76|131.36|25
1653502270000|2022-05-25 18:11:10|132.78|131.38|132.79|131.39|132.84|131.44|132.78|131.38|20
1653502290000|2022-05-25 18:11:30|132.76|131.36|132.97|131.57|132.99|131.59|132.76|131.36|16
1653502300000|2022-05-25 18:11:40|133.04|131.64|133.12|131.72|133.13|131.73|132.96|131.56|18
1653502310000|2022-05-25 18:11:50|133.11|131.71|132.94|131.54|133.12|131.72|132.94|131.54|18
1653502320000|2022-05-25 18:12:00|132.95|131.55|132.79|131.39|132.95|131.55|132.79|131.39|11
1653502330000|2022-05-25 18:12:10|132.78|131.38|132.74|131.34|132.78|131.38|132.69|131.29|10
1653502340000|2022-05-25 18:12:20|132.76|131.36|132.87|131.47|132.94|131.54|132.76|131.36|16
1653502350000|2022-05-25 18:12:30|132.86|131.46|132.84|131.44|132.87|131.47|132.79|131.39|17
1653502360000|2022-05-25 18:12:40|132.83|131.43|132.69|131.29|132.83|131.43|132.69|131.29|13
1653502370000|2022-05-25 18:12:50|132.68|131.28|132.57|131.17|132.69|131.29|132.57|131.17|7
1653502380000|2022-05-25 18:13:00|132.59|131.19|132.78|131.38|132.79|131.39|132.56|131.16|19
1653502390000|2022-05-25 18:13:10|132.8|131.4|132.83|131.43|132.84|131.44|132.76|131.36|15
1653502400000|2022-05-25 18:13:20|132.85|131.45|133.02|131.62|133.03|131.63|132.83|131.43|17
1653502410000|2022-05-25 18:13:30|133.01|131.61|132.88|131.48|133.01|131.61|132.85|131.45|17
1653502420000|2022-05-25 18:13:40|132.87|131.47|132.87|131.47|132.88|131.48|132.86|131.46|8
1653502430000|2022-05-25 18:13:50|132.86|131.46|132.88|131.48|132.92|131.52|132.86|131.46|9
1653502440000|2022-05-25 18:14:00|132.89|131.49|133.12|131.72|133.14|131.74|132.89|131.49|21
1653502450000|2022-05-25 18:14:10|133.13|131.73|132.98|131.58|133.13|131.73|132.96|131.56|11
1653502460000|2022-05-25 18:14:20|132.97|131.57|132.95|131.55|132.97|131.57|132.86|131.46|18
1653502470000|2022-05-25 18:14:30|132.94|131.54|132.89|131.49|132.95|131.55|132.88|131.48|12
1653502480000|2022-05-25 18:14:40|132.88|131.48|132.84|131.44|132.89|131.49|132.84|131.44|9
1653502490000|2022-05-25 18:14:50|132.85|131.45|132.93|131.53|132.93|131.53|132.85|131.45|9
1653502500000|2022-05-25 18:15:00|132.94|131.54|132.91|131.51|132.96|131.56|132.86|131.46|19
1653502510000|2022-05-25 18:15:10|132.94|131.54|132.86|131.46|132.94|131.54|132.86|131.46|11
1653502520000|2022-05-25 18:15:20|132.85|131.45|132.83|131.43|132.86|131.46|132.77|131.37|19
1653502530000|2022-05-25 18:15:30|132.82|131.42|132.94|131.54|132.94|131.54|132.76|131.36|20
1653502540000|2022-05-25 18:15:40|132.95|131.55|132.95|131.55|133.04|131.64|132.93|131.53|15
1653502550000|2022-05-25 18:15:50|132.94|131.54|133.12|131.72|133.12|131.72|132.94|131.54|11
1653502560000|2022-05-25 18:16:00|133.13|131.73|133.12|131.72|133.16|131.76|133.08|131.68|20
1653502570000|2022-05-25 18:16:10|133.13|131.73|133.15|131.75|133.15|131.75|133.11|131.71|17
1653502580000|2022-05-25 18:16:20|133.14|131.74|133.28|131.88|133.28|131.88|133.13|131.73|19
1653502590000|2022-05-25 18:16:30|133.29|131.89|133.25|131.85|133.29|131.89|133.24|131.84|14
1653502600000|2022-05-25 18:16:40|133.26|131.86|133.33|131.93|133.34|131.94|133.24|131.84|8
1653502610000|2022-05-25 18:16:50|133.34|131.94|133.42|132.02|133.42|132.02|133.34|131.94|6
1653502620000|2022-05-25 18:17:00|133.43|132.03|133.23|131.83|133.52|132.12|133.23|131.83|19
1653502630000|2022-05-25 18:17:10|133.22|131.82|133.33|131.93|133.34|131.94|133.16|131.76|23
1653502640000|2022-05-25 18:17:20|133.32|131.92|133.32|131.92|133.32|131.92|133.24|131.84|10
1653502650000|2022-05-25 18:17:30|133.38|131.98|133.34|131.94|133.39|131.99|133.31|131.91|11
1653502660000|2022-05-25 18:17:40|133.32|131.92|133.34|131.94|133.34|131.94|133.31|131.91|5
1653502670000|2022-05-25 18:17:50|133.33|131.93|133.24|131.84|133.33|131.93|133.24|131.84|9
1653502680000|2022-05-25 18:18:00|133.23|131.83|133.25|131.85|133.34|131.94|133.22|131.82|17
1653502690000|2022-05-25 18:18:10|133.24|131.84|133.24|131.84|133.27|131.87|133.16|131.76|15
1653502700000|2022-05-25 18:18:20|133.23|131.83|133.15|131.75|133.23|131.83|133.14|131.74|10
1653502710000|2022-05-25 18:18:30|133.14|131.74|133.15|131.75|133.15|131.75|133.14|131.74|2
1653502720000|2022-05-25 18:18:40|133.14|131.74|133.05|131.65|133.15|131.75|133.04|131.64|10
1653502730000|2022-05-25 18:18:50|133.04|131.64|133.02|131.62|133.04|131.64|133|131.6|9
1653502740000|2022-05-25 18:19:00|132.99|131.59|133.02|131.62|133.03|131.63|132.95|131.55|12
1653502750000|2022-05-25 18:19:10|133.01|131.61|133.11|131.71|133.11|131.71|132.97|131.57|17
1653502760000|2022-05-25 18:19:20|133.12|131.72|132.96|131.56|133.12|131.72|132.96|131.56|16
1653502770000|2022-05-25 18:19:30|132.95|131.55|132.83|131.43|132.95|131.55|132.81|131.41|12
1653502780000|2022-05-25 18:19:40|132.84|131.44|132.89|131.49|132.9|131.5|132.83|131.43|8
1653502790000|2022-05-25 18:19:50|132.9|131.5|132.84|131.44|132.94|131.54|132.84|131.44|14
1653502800000|2022-05-25 18:20:00|132.85|131.45|132.81|131.41|132.85|131.45|132.78|131.38|11
1653502810000|2022-05-25 18:20:10|132.83|131.43|132.9|131.5|132.93|131.53|132.83|131.43|15
1653502820000|2022-05-25 18:20:20|132.91|131.51|132.85|131.45|132.91|131.51|132.84|131.44|5
1653502830000|2022-05-25 18:20:30|132.84|131.44|133.06|131.66|133.06|131.66|132.84|131.44|18
1653502840000|2022-05-25 18:20:40|133.09|131.69|133.03|131.63|133.12|131.72|133.03|131.63|16
1653502850000|2022-05-25 18:20:50|133.04|131.64|133.03|131.63|133.13|131.73|133.03|131.63|22
1653502860000|2022-05-25 18:21:00|133.04|131.64|133.03|131.63|133.04|131.64|133.02|131.62|4
1653502870000|2022-05-25 18:21:10|133.04|131.64|133.04|131.64|133.05|131.65|133.03|131.63|5
1653502880000|2022-05-25 18:21:20|133.05|131.65|133.09|131.69|133.1|131.7|133.05|131.65|9
1653502890000|2022-05-25 18:21:30|133.11|131.71|133.12|131.72|133.14|131.74|133.1|131.7|13
1653502900000|2022-05-25 18:21:40|133.11|131.71|133.12|131.72|133.13|131.73|133.1|131.7|7
1653502910000|2022-05-25 18:21:50|133.11|131.71|133.11|131.71|133.11|131.71|133.02|131.62|9
1653502920000|2022-05-25 18:22:00|133.12|131.72|133.22|131.82|133.23|131.83|133.12|131.72|12
1653502930000|2022-05-25 18:22:10|133.23|131.83|133.2|131.8|133.23|131.83|133.14|131.74|11
1653502940000|2022-05-25 18:22:20|133.21|131.81|133.2|131.8|133.21|131.81|133.13|131.73|11
1653502950000|2022-05-25 18:22:30|133.19|131.79|133.14|131.74|133.21|131.81|133.12|131.72|9
1653502960000|2022-05-25 18:22:40|133.12|131.72|133.14|131.74|133.14|131.74|133.12|131.72|5
1653502970000|2022-05-25 18:22:50|133.13|131.73|133.03|131.63|133.15|131.75|133.02|131.62|7
1653502980000|2022-05-25 18:23:00|133.04|131.64|133.03|131.63|133.04|131.64|132.94|131.54|13
1653502990000|2022-05-25 18:23:10|133.02|131.62|133.04|131.64|133.04|131.64|133.02|131.62|11
1653503000000|2022-05-25 18:23:20|133.03|131.63|132.94|131.54|133.03|131.63|132.94|131.54|5
1653503010000|2022-05-25 18:23:30|132.99|131.59|133.02|131.62|133.03|131.63|132.99|131.59|6
1653503020000|2022-05-25 18:23:40|133.05|131.65|133.03|131.63|133.05|131.65|133|131.6|11
1653503030000|2022-05-25 18:23:50|133.02|131.62|133.03|131.63|133.03|131.63|133.02|131.62|8
1653503040000|2022-05-25 18:24:00|133.04|131.64|133.03|131.63|133.04|131.64|133.02|131.62|10
1653503050000|2022-05-25 18:24:10|133.04|131.64|133.04|131.64|133.04|131.64|133.03|131.63|11
1653503060000|2022-05-25 18:24:20|133.03|131.63|132.95|131.55|133.04|131.64|132.94|131.54|19
1653503070000|2022-05-25 18:24:30|132.94|131.54|133.02|131.62|133.03|131.63|132.93|131.53|9
1653503080000|2022-05-25 18:24:40|133.03|131.63|133.03|131.63|133.05|131.65|133.02|131.62|17
1653503090000|2022-05-25 18:24:50|133.02|131.62|133.03|131.63|133.04|131.64|133.01|131.61|13
1653503100000|2022-05-25 18:25:00|133.02|131.62|132.95|131.55|133.04|131.64|132.95|131.55|18
1653503110000|2022-05-25 18:25:10|132.94|131.54|132.93|131.53|132.94|131.54|132.86|131.46|11
1653503120000|2022-05-25 18:25:20|132.94|131.54|133.01|131.61|133.02|131.62|132.93|131.53|17
1653503130000|2022-05-25 18:25:30|133.02|131.62|133.03|131.63|133.04|131.64|133.02|131.62|11
1653503140000|2022-05-25 18:25:40|133.04|131.64|133.04|131.64|133.13|131.73|133.04|131.64|11
1653503150000|2022-05-25 18:25:50|133.05|131.65|133.12|131.72|133.12|131.72|133.04|131.64|12
1653503160000|2022-05-25 18:26:00|133.15|131.75|133.04|131.64|133.15|131.75|133.04|131.64|6
1653503170000|2022-05-25 18:26:10|133.06|131.66|133.11|131.71|133.12|131.72|133.06|131.66|10
1653503180000|2022-05-25 18:26:20|133.13|131.73|133.08|131.68|133.15|131.75|133.08|131.68|9
1653503190000|2022-05-25 18:26:30|133.07|131.67|133.07|131.67|133.07|131.67|133.04|131.64|6
1653503200000|2022-05-25 18:26:40|133.1|131.7|133.14|131.74|133.15|131.75|133.1|131.7|10
1653503210000|2022-05-25 18:26:50|133.18|131.78|133.31|131.91|133.32|131.92|133.18|131.78|10
1653503220000|2022-05-25 18:27:00|133.32|131.92|133.32|131.92|133.32|131.92|133.3|131.9|4
1653503230000|2022-05-25 18:27:10|133.33|131.93|133.41|132.01|133.41|132.01|133.32|131.92|6
1653503240000|2022-05-25 18:27:20|133.42|132.02|133.43|132.03|133.43|132.03|133.41|132.01|9
1653503250000|2022-05-25 18:27:30|133.42|132.02|133.42|132.02|133.43|132.03|133.41|132.01|7
1653503260000|2022-05-25 18:27:40|133.43|132.03|133.5|132.1|133.5|132.1|133.42|132.02|9
1653503270000|2022-05-25 18:27:50|133.51|132.11|133.45|132.05|133.51|132.11|133.45|132.05|5
1653503280000|2022-05-25 18:28:00|133.46|132.06|133.5|132.1|133.51|132.11|133.43|132.03|14
1653503290000|2022-05-25 18:28:10|133.46|132.06|133.43|132.03|133.5|132.1|133.42|132.02|12
1653503300000|2022-05-25 18:28:20|133.42|132.02|133.24|131.84|133.42|132.02|133.24|131.84|20
1653503320000|2022-05-25 18:28:40|133.28|131.88|133.3|131.9|133.3|131.9|133.28|131.88|3
1653503330000|2022-05-25 18:28:50|133.31|131.91|133.32|131.92|133.41|132.01|133.31|131.91|11
1653503340000|2022-05-25 18:29:00|133.3|131.9|133.37|131.97|133.37|131.97|133.3|131.9|11
1653503350000|2022-05-25 18:29:10|133.38|131.98|133.41|132.01|133.41|132.01|133.37|131.97|6
1653503360000|2022-05-25 18:29:20|133.43|132.03|133.5|132.1|133.51|132.11|133.43|132.03|9
1653503370000|2022-05-25 18:29:30|133.49|132.09|133.44|132.04|133.49|132.09|133.44|132.04|3
1653503380000|2022-05-25 18:29:40|133.46|132.06|133.52|132.12|133.52|132.12|133.46|132.06|5
1653503390000|2022-05-25 18:29:50|133.51|132.11|133.5|132.1|133.51|132.11|133.5|132.1|2
1653503400000|2022-05-25 18:30:00|133.51|132.11|133.56|132.16|133.62|132.22|133.5|132.1|15
1653503410000|2022-05-25 18:30:10|133.54|132.14|133.6|132.2|133.6|132.2|133.53|132.13|6
1653503420000|2022-05-25 18:30:20|133.61|132.21|133.62|132.22|133.62|132.22|133.61|132.21|2
1653503430000|2022-05-25 18:30:30|133.61|132.21|133.53|132.13|133.61|132.21|133.51|132.11|12
1653503440000|2022-05-25 18:30:40|133.54|132.14|133.61|132.21|133.61|132.21|133.54|132.14|6
1653503450000|2022-05-25 18:30:50|133.59|132.19|133.58|132.18|133.59|132.19|133.58|132.18|2
1653503460000|2022-05-25 18:31:00|133.59|132.19|133.53|132.13|133.59|132.19|133.52|132.12|12
1653503470000|2022-05-25 18:31:10|133.51|132.11|133.61|132.21|133.61|132.21|133.51|132.11|8
1653503480000|2022-05-25 18:31:20|133.59|132.19|133.59|132.19|133.59|132.19|133.59|132.19|1
1653503490000|2022-05-25 18:31:30|133.6|132.2|133.61|132.21|133.61|132.21|133.6|132.2|2
1653503500000|2022-05-25 18:31:40|133.62|132.22|133.74|132.34|133.74|132.34|133.62|132.22|6
1653503510000|2022-05-25 18:31:50|133.76|132.36|133.73|132.33|133.81|132.41|133.73|132.33|11
1653503520000|2022-05-25 18:32:00|133.76|132.36|133.67|132.27|133.76|132.36|133.67|132.27|14
1653503530000|2022-05-25 18:32:10|133.66|132.26|133.52|132.12|133.66|132.26|133.49|132.09|15
1653503540000|2022-05-25 18:32:20|133.51|132.11|133.55|132.15|133.58|132.18|133.46|132.06|16
1653503550000|2022-05-25 18:32:30|133.56|132.16|133.55|132.15|133.56|132.16|133.55|132.15|2
1653503560000|2022-05-25 18:32:40|133.56|132.16|133.67|132.27|133.69|132.29|133.56|132.16|12
1653503570000|2022-05-25 18:32:50|133.66|132.26|133.55|132.15|133.66|132.26|133.55|132.15|12
1653503580000|2022-05-25 18:33:00|133.54|132.14|133.59|132.19|133.66|132.26|133.52|132.12|16
1653503590000|2022-05-25 18:33:10|133.58|132.18|133.58|132.18|133.58|132.18|133.57|132.17|7
1653503600000|2022-05-25 18:33:20|133.61|132.21|133.63|132.23|133.63|132.23|133.61|132.21|3
1653503610000|2022-05-25 18:33:30|133.64|132.24|133.75|132.35|133.76|132.36|133.64|132.24|8
1653503620000|2022-05-25 18:33:40|133.77|132.37|133.73|132.33|133.79|132.39|133.73|132.33|8
1653503630000|2022-05-25 18:33:50|133.76|132.36|133.75|132.35|133.76|132.36|133.72|132.32|7
1653503640000|2022-05-25 18:34:00|133.74|132.34|133.76|132.36|133.79|132.39|133.74|132.34|13
1653503650000|2022-05-25 18:34:10|133.77|132.37|133.76|132.36|133.77|132.37|133.76|132.36|2
1653503660000|2022-05-25 18:34:20|133.77|132.37|133.79|132.39|133.79|132.39|133.77|132.37|3
1653503670000|2022-05-25 18:34:30|133.78|132.38|133.79|132.39|133.79|132.39|133.78|132.38|4
1653503680000|2022-05-25 18:34:40|133.78|132.38|133.78|132.38|133.79|132.39|133.78|132.38|9
1653503690000|2022-05-25 18:34:50|133.77|132.37|133.76|132.36|133.77|132.37|133.76|132.36|2
1653503700000|2022-05-25 18:35:00|133.77|132.37|133.79|132.39|133.8|132.4|133.77|132.37|11
1653503710000|2022-05-25 18:35:10|133.8|132.4|133.88|132.48|133.96|132.56|133.79|132.39|22
1653503720000|2022-05-25 18:35:20|133.87|132.47|133.86|132.46|133.87|132.47|133.86|132.46|2
1653503730000|2022-05-25 18:35:30|133.87|132.47|133.93|132.53|133.94|132.54|133.86|132.46|10
1653503740000|2022-05-25 18:35:40|133.91|132.51|133.87|132.47|133.91|132.51|133.86|132.46|9
1653503750000|2022-05-25 18:35:50|133.88|132.48|133.87|132.47|133.88|132.48|133.86|132.46|4
1653503760000|2022-05-25 18:36:00|133.93|132.53|133.88|132.48|133.94|132.54|133.87|132.47|11
1653503770000|2022-05-25 18:36:10|133.87|132.47|133.92|132.52|133.92|132.52|133.87|132.47|6
1653503780000|2022-05-25 18:36:20|133.91|132.51|133.85|132.45|133.91|132.51|133.82|132.42|8
1653503790000|2022-05-25 18:36:30|133.86|132.46|133.84|132.44|133.87|132.47|133.84|132.44|7
1653503800000|2022-05-25 18:36:40|133.83|132.43|133.85|132.45|133.85|132.45|133.79|132.39|10
1653503810000|2022-05-25 18:36:50|133.86|132.46|133.77|132.37|133.86|132.46|133.77|132.37|9
1653503820000|2022-05-25 18:37:00|133.76|132.36|133.86|132.46|133.87|132.47|133.76|132.36|10
1653503830000|2022-05-25 18:37:10|133.85|132.45|133.77|132.37|133.86|132.46|133.77|132.37|10
1653503840000|2022-05-25 18:37:20|133.76|132.36|133.75|132.35|133.76|132.36|133.71|132.31|12
1653503850000|2022-05-25 18:37:30|133.74|132.34|133.87|132.47|133.88|132.48|133.74|132.34|27
1653503860000|2022-05-25 18:37:40|133.88|132.48|133.88|132.48|133.92|132.52|133.87|132.47|15
1653503870000|2022-05-25 18:37:50|133.83|132.43|133.84|132.44|133.84|132.44|133.77|132.37|10
1653503880000|2022-05-25 18:38:00|133.83|132.43|133.85|132.45|133.86|132.46|133.82|132.42|13
1653503890000|2022-05-25 18:38:10|133.84|132.44|133.86|132.46|133.86|132.46|133.83|132.43|5
1653503900000|2022-05-25 18:38:20|133.85|132.45|133.69|132.29|133.85|132.45|133.69|132.29|15
1653503910000|2022-05-25 18:38:30|133.67|132.27|133.65|132.25|133.67|132.27|133.65|132.25|3
1653503920000|2022-05-25 18:38:40|133.64|132.24|133.63|132.23|133.64|132.24|133.58|132.18|3
1653503930000|2022-05-25 18:38:50|133.57|132.17|133.52|132.12|133.57|132.17|133.43|132.03|21
1653503940000|2022-05-25 18:39:00|133.51|132.11|133.46|132.06|133.53|132.13|133.45|132.05|30
1653503950000|2022-05-25 18:39:10|133.45|132.05|133.53|132.13|133.53|132.13|133.45|132.05|11
1653503960000|2022-05-25 18:39:20|133.52|132.12|133.48|132.08|133.54|132.14|133.48|132.08|14
1653503970000|2022-05-25 18:39:30|133.47|132.07|133.43|132.03|133.47|132.07|133.43|132.03|13
1653503980000|2022-05-25 18:39:40|133.44|132.04|133.43|132.03|133.44|132.04|133.41|132.01|24
1653503990000|2022-05-25 18:39:50|133.44|132.04|133.43|132.03|133.44|132.04|133.41|132.01|12
1653504000000|2022-05-25 18:40:00|133.44|132.04|133.43|132.03|133.44|132.04|133.43|132.03|2
1653504010000|2022-05-25 18:40:10|133.42|132.02|133.45|132.05|133.45|132.05|133.42|132.02|4
1653504020000|2022-05-25 18:40:20|133.46|132.06|133.63|132.23|133.64|132.24|133.44|132.04|13
1653504030000|2022-05-25 18:40:30|133.64|132.24|133.62|132.22|133.64|132.24|133.62|132.22|5
1653504040000|2022-05-25 18:40:40|133.63|132.23|133.62|132.22|133.63|132.23|133.62|132.22|2
1653504050000|2022-05-25 18:40:50|133.63|132.23|133.63|132.23|133.63|132.23|133.62|132.22|5
1653504060000|2022-05-25 18:41:00|133.62|132.22|133.65|132.25|133.65|132.25|133.62|132.22|6
1653504070000|2022-05-25 18:41:10|133.64|132.24|133.7|132.3|133.71|132.31|133.62|132.22|9
1653504080000|2022-05-25 18:41:20|133.67|132.27|133.39|131.99|133.67|132.27|133.39|131.99|21
1653504090000|2022-05-25 18:41:30|133.35|131.95|133.38|131.98|133.39|131.99|133.3|131.9|13
1653504100000|2022-05-25 18:41:40|133.39|131.99|133.39|131.99|133.4|132|133.39|131.99|3
1653504110000|2022-05-25 18:41:50|133.4|132|133.45|132.05|133.46|132.06|133.4|132|12
1653504120000|2022-05-25 18:42:00|133.46|132.06|133.36|131.96|133.49|132.09|133.35|131.95|13
1653504130000|2022-05-25 18:42:10|133.35|131.95|133.34|131.94|133.35|131.95|133.34|131.94|6
1653504140000|2022-05-25 18:42:20|133.32|131.92|133.32|131.92|133.33|131.93|133.31|131.91|7
1653504150000|2022-05-25 18:42:30|133.31|131.91|133.35|131.95|133.35|131.95|133.31|131.91|4
1653504160000|2022-05-25 18:42:40|133.36|131.96|133.37|131.97|133.44|132.04|133.36|131.96|11
1653504170000|2022-05-25 18:42:50|133.36|131.96|133.39|131.99|133.39|131.99|133.33|131.93|8
1653504180000|2022-05-25 18:43:00|133.4|132|133.49|132.09|133.49|132.09|133.4|132|13
1653504190000|2022-05-25 18:43:10|133.51|132.11|133.52|132.12|133.52|132.12|133.51|132.11|2
1653504200000|2022-05-25 18:43:20|133.51|132.11|133.37|131.97|133.51|132.11|133.36|131.96|13
1653504210000|2022-05-25 18:43:30|133.36|131.96|133.31|131.91|133.36|131.96|133.31|131.91|15
1653504220000|2022-05-25 18:43:40|133.32|131.92|133.32|131.92|133.33|131.93|133.29|131.89|17
1653504230000|2022-05-25 18:43:50|133.33|131.93|133.37|131.97|133.41|132.01|133.31|131.91|18
1653504240000|2022-05-25 18:44:00|133.36|131.96|133.33|131.93|133.36|131.96|133.32|131.92|6
1653504250000|2022-05-25 18:44:10|133.32|131.92|133.32|131.92|133.33|131.93|133.32|131.92|5
1653504260000|2022-05-25 18:44:20|133.31|131.91|133.33|131.93|133.33|131.93|133.31|131.91|3
1653504270000|2022-05-25 18:44:30|133.32|131.92|133.32|131.92|133.33|131.93|133.32|131.92|3
1653504280000|2022-05-25 18:44:40|133.31|131.91|133.31|131.91|133.32|131.92|133.31|131.91|3
1653504290000|2022-05-25 18:44:50|133.32|131.92|133.25|131.85|133.33|131.93|133.25|131.85|9
1653504300000|2022-05-25 18:45:00|133.24|131.84|133.3|131.9|133.3|131.9|133.24|131.84|12
1653504310000|2022-05-25 18:45:10|133.31|131.91|133.32|131.92|133.32|131.92|133.28|131.88|8
1653504320000|2022-05-25 18:45:20|133.31|131.91|133.37|131.97|133.37|131.97|133.31|131.91|13
1653504330000|2022-05-25 18:45:30|133.38|131.98|133.35|131.95|133.42|132.02|133.34|131.94|18
1653504340000|2022-05-25 18:45:40|133.34|131.94|133.41|132.01|133.43|132.03|133.34|131.94|11
1653504350000|2022-05-25 18:45:50|133.42|132.02|133.36|131.96|133.42|132.02|133.34|131.94|10
1653504360000|2022-05-25 18:46:00|133.34|131.94|133.32|131.92|133.35|131.95|133.32|131.92|13
1653504370000|2022-05-25 18:46:10|133.31|131.91|133.31|131.91|133.31|131.91|133.31|131.91|1
1653504380000|2022-05-25 18:46:20|133.3|131.9|133.3|131.9|133.31|131.91|133.3|131.9|3
1653504400000|2022-05-25 18:46:40|133.31|131.91|133.31|131.91|133.31|131.91|133.3|131.9|3
1653504410000|2022-05-25 18:46:50|133.3|131.9|133.3|131.9|133.3|131.9|133.25|131.85|10
1653504430000|2022-05-25 18:47:10|133.31|131.91|133.3|131.9|133.32|131.92|133.3|131.9|8
1653504440000|2022-05-25 18:47:20|133.28|131.88|133.28|131.88|133.3|131.9|133.26|131.86|8
1653504450000|2022-05-25 18:47:30|133.27|131.87|133.24|131.84|133.27|131.87|133.22|131.82|11
1653504460000|2022-05-25 18:47:40|133.26|131.86|133.3|131.9|133.34|131.94|133.26|131.86|16
1653504470000|2022-05-25 18:47:50|133.31|131.91|133.25|131.85|133.32|131.92|133.24|131.84|14
1653504480000|2022-05-25 18:48:00|133.28|131.88|133.25|131.85|133.3|131.9|133.25|131.85|15
1653504490000|2022-05-25 18:48:10|133.24|131.84|133.25|131.85|133.26|131.86|133.22|131.82|16
1653504500000|2022-05-25 18:48:20|133.26|131.86|133.26|131.86|133.29|131.89|133.25|131.85|7
1653504530000|2022-05-25 18:48:50|133.25|131.85|133.21|131.81|133.25|131.85|133.16|131.76|15
1653504540000|2022-05-25 18:49:00|133.2|131.8|133.15|131.75|133.2|131.8|133.14|131.74|5
1653504550000|2022-05-25 18:49:10|133.14|131.74|133.21|131.81|133.23|131.83|133.14|131.74|8
1653504560000|2022-05-25 18:49:20|133.22|131.82|133.18|131.78|133.22|131.82|133.17|131.77|8
1653504570000|2022-05-25 18:49:30|133.17|131.77|133.14|131.74|133.18|131.78|133.14|131.74|7
1653504580000|2022-05-25 18:49:40|133.13|131.73|133.16|131.76|133.21|131.81|133.13|131.73|21
1653504590000|2022-05-25 18:49:50|133.15|131.75|133.05|131.65|133.16|131.76|133.05|131.65|13
1653504600000|2022-05-25 18:50:00|133.06|131.66|133.22|131.82|133.23|131.83|133.06|131.66|16
1653504610000|2022-05-25 18:50:10|133.21|131.81|133.29|131.89|133.32|131.92|133.18|131.78|16
1653504620000|2022-05-25 18:50:20|133.31|131.91|133.29|131.89|133.31|131.91|133.29|131.89|3
1653504630000|2022-05-25 18:50:30|133.3|131.9|133.28|131.88|133.32|131.92|133.28|131.88|6
1653504640000|2022-05-25 18:50:40|133.29|131.89|133.31|131.91|133.33|131.93|133.25|131.85|8
1653504650000|2022-05-25 18:50:50|133.32|131.92|133.33|131.93|133.33|131.93|133.31|131.91|13
1653504660000|2022-05-25 18:51:00|133.34|131.94|133.4|132|133.42|132.02|133.33|131.93|15
1653504670000|2022-05-25 18:51:10|133.43|132.03|133.52|132.12|133.53|132.13|133.42|132.02|14
1653504680000|2022-05-25 18:51:20|133.51|132.11|133.46|132.06|133.51|132.11|133.43|132.03|14
1653504690000|2022-05-25 18:51:30|133.45|132.05|133.39|131.99|133.46|132.06|133.39|131.99|15
1653504700000|2022-05-25 18:51:40|133.38|131.98|133.34|131.94|133.39|131.99|133.29|131.89|19
1653504710000|2022-05-25 18:51:50|133.35|131.95|133.29|131.89|133.35|131.95|133.29|131.89|7
1653504720000|2022-05-25 18:52:00|133.28|131.88|133.32|131.92|133.33|131.93|133.26|131.86|10
1653504730000|2022-05-25 18:52:10|133.31|131.91|133.26|131.86|133.31|131.91|133.26|131.86|4
1653504740000|2022-05-25 18:52:20|133.25|131.85|133.22|131.82|133.26|131.86|133.2|131.8|9
1653504750000|2022-05-25 18:52:30|133.2|131.8|133.2|131.8|133.21|131.81|133.19|131.79|8
1653504760000|2022-05-25 18:52:40|133.19|131.79|133.23|131.83|133.24|131.84|133.19|131.79|18
1653504770000|2022-05-25 18:52:50|133.22|131.82|133.25|131.85|133.26|131.86|133.2|131.8|9
1653504780000|2022-05-25 18:53:00|133.24|131.84|133.31|131.91|133.32|131.92|133.24|131.84|22
1653504790000|2022-05-25 18:53:10|133.3|131.9|133.34|131.94|133.34|131.94|133.3|131.9|5
1653504800000|2022-05-25 18:53:20|133.35|131.95|133.35|131.95|133.36|131.96|133.35|131.95|3
1653504810000|2022-05-25 18:53:30|133.33|131.93|133.34|131.94|133.35|131.95|133.33|131.93|10
1653504820000|2022-05-25 18:53:40|133.35|131.95|133.4|132|133.41|132.01|133.35|131.95|11
1653504830000|2022-05-25 18:53:50|133.38|131.98|133.35|131.95|133.38|131.98|133.35|131.95|3
1653504840000|2022-05-25 18:54:00|133.36|131.96|133.5|132.1|133.51|132.11|133.36|131.96|18
1653504850000|2022-05-25 18:54:10|133.51|132.11|133.53|132.13|133.53|132.13|133.5|132.1|8
1653504860000|2022-05-25 18:54:20|133.52|132.12|133.51|132.11|133.54|132.14|133.49|132.09|20
1653504870000|2022-05-25 18:54:30|133.52|132.12|133.52|132.12|133.52|132.12|133.52|132.12|1
1653504880000|2022-05-25 18:54:40|133.49|132.09|133.49|132.09|133.49|132.09|133.49|132.09|1
1653504890000|2022-05-25 18:54:50|133.51|132.11|133.48|132.08|133.54|132.14|133.47|132.07|16
1653504900000|2022-05-25 18:55:00|133.49|132.09|133.53|132.13|133.53|132.13|133.49|132.09|13
1653504910000|2022-05-25 18:55:10|133.52|132.12|133.53|132.13|133.53|132.13|133.51|132.11|19
1653504920000|2022-05-25 18:55:20|133.52|132.12|133.52|132.12|133.52|132.12|133.51|132.11|27
1653504930000|2022-05-25 18:55:30|133.54|132.14|133.51|132.11|133.54|132.14|133.49|132.09|18
1653504940000|2022-05-25 18:55:40|133.5|132.1|133.62|132.22|133.62|132.22|133.5|132.1|11
1653504950000|2022-05-25 18:55:50|133.61|132.21|133.62|132.22|133.62|132.22|133.61|132.21|2
1653504960000|2022-05-25 18:56:00|133.61|132.21|133.56|132.16|133.61|132.21|133.56|132.16|5
1653504980000|2022-05-25 18:56:20|133.54|132.14|133.55|132.15|133.55|132.15|133.52|132.12|14
1653504990000|2022-05-25 18:56:30|133.54|132.14|133.55|132.15|133.56|132.16|133.53|132.13|18
1653505000000|2022-05-25 18:56:40|133.56|132.16|133.55|132.15|133.56|132.16|133.55|132.15|6
1653505010000|2022-05-25 18:56:50|133.57|132.17|133.6|132.2|133.61|132.21|133.54|132.14|13
1653505020000|2022-05-25 18:57:00|133.59|132.19|133.62|132.22|133.62|132.22|133.59|132.19|4
1653505030000|2022-05-25 18:57:10|133.61|132.21|133.71|132.31|133.72|132.32|133.61|132.21|14
1653505040000|2022-05-25 18:57:20|133.7|132.3|133.7|132.3|133.72|132.32|133.65|132.25|14
1653505050000|2022-05-25 18:57:30|133.68|132.28|133.65|132.25|133.7|132.3|133.63|132.23|5
1653505060000|2022-05-25 18:57:40|133.63|132.23|133.59|132.19|133.63|132.23|133.58|132.18|7
1653505070000|2022-05-25 18:57:50|133.6|132.2|133.6|132.2|133.6|132.2|133.6|132.2|1
1653505080000|2022-05-25 18:58:00|133.61|132.21|133.63|132.23|133.63|132.23|133.61|132.21|12
1653505090000|2022-05-25 18:58:10|133.62|132.22|133.65|132.25|133.67|132.27|133.62|132.22|5
1653505100000|2022-05-25 18:58:20|133.63|132.23|133.63|132.23|133.63|132.23|133.63|132.23|1
1653505120000|2022-05-25 18:58:40|133.6|132.2|133.53|132.13|133.6|132.2|133.51|132.11|8
1653505140000|2022-05-25 18:59:00|133.51|132.11|133.51|132.11|133.51|132.11|133.43|132.03|12
1653505170000|2022-05-25 18:59:30|133.52|132.12|133.52|132.12|133.52|132.12|133.52|132.12|1
1653505180000|2022-05-25 18:59:40|133.53|132.13|133.53|132.13|133.54|132.14|133.53|132.13|5
1653505200000|2022-05-25 19:00:00|133.54|132.14|133.54|132.14|133.54|132.14|133.52|132.12|3
1653505210000|2022-05-25 19:00:10|133.53|132.13|133.41|132.01|133.53|132.13|133.35|131.95|17
1653505220000|2022-05-25 19:00:20|133.39|131.99|133.42|132.02|133.42|132.02|133.39|131.99|5
1653505230000|2022-05-25 19:00:30|133.44|132.04|133.52|132.12|133.52|132.12|133.42|132.02|6
1653505240000|2022-05-25 19:00:40|133.53|132.13|133.64|132.24|133.64|132.24|133.53|132.13|10
1653505250000|2022-05-25 19:00:50|133.63|132.23|133.64|132.24|133.64|132.24|133.62|132.22|4
1653505260000|2022-05-25 19:01:00|133.62|132.22|133.73|132.33|133.74|132.34|133.62|132.22|9
1653505270000|2022-05-25 19:01:10|133.71|132.31|133.65|132.25|133.71|132.31|133.64|132.24|12
1653505280000|2022-05-25 19:01:20|133.64|132.24|133.64|132.24|133.65|132.25|133.64|132.24|5
1653505290000|2022-05-25 19:01:30|133.65|132.25|133.64|132.24|133.71|132.31|133.63|132.23|10
1653505300000|2022-05-25 19:01:40|133.65|132.25|133.65|132.25|133.65|132.25|133.65|132.25|1
1653505310000|2022-05-25 19:01:50|133.64|132.24|133.66|132.26|133.66|132.26|133.64|132.24|4
1653505320000|2022-05-25 19:02:00|133.64|132.24|133.67|132.27|133.67|132.27|133.64|132.24|3
1653505330000|2022-05-25 19:02:10|133.7|132.3|133.72|132.32|133.74|132.34|133.66|132.26|8
1653505340000|2022-05-25 19:02:20|133.73|132.33|133.73|132.33|133.73|132.33|133.73|132.33|1
1653505350000|2022-05-25 19:02:30|133.72|132.32|133.72|132.32|133.72|132.32|133.72|132.32|1
1653505360000|2022-05-25 19:02:40|133.71|132.31|133.67|132.27|133.71|132.31|133.67|132.27|4
1653505370000|2022-05-25 19:02:50|133.66|132.26|133.78|132.38|133.78|132.38|133.66|132.26|7
1653505380000|2022-05-25 19:03:00|133.76|132.36|133.86|132.46|133.86|132.46|133.76|132.36|10
1653505390000|2022-05-25 19:03:10|133.84|132.44|133.84|132.44|133.85|132.45|133.83|132.43|5
1653505400000|2022-05-25 19:03:20|133.85|132.45|133.86|132.46|133.86|132.46|133.83|132.43|5
1653505410000|2022-05-25 19:03:30|133.87|132.47|133.89|132.49|133.89|132.49|133.87|132.47|4
1653505420000|2022-05-25 19:03:40|133.88|132.48|133.95|132.55|133.96|132.56|133.87|132.47|6
1653505430000|2022-05-25 19:03:50|133.94|132.54|133.96|132.56|133.96|132.56|133.94|132.54|6
1653505440000|2022-05-25 19:04:00|133.95|132.55|133.91|132.51|133.95|132.55|133.88|132.48|6
1653505450000|2022-05-25 19:04:10|133.93|132.53|133.87|132.47|133.93|132.53|133.87|132.47|4
1653505460000|2022-05-25 19:04:20|133.86|132.46|133.97|132.57|133.97|132.57|133.82|132.42|16
1653505470000|2022-05-25 19:04:30|134|132.6|133.98|132.58|134.01|132.61|133.98|132.58|5
1653505480000|2022-05-25 19:04:40|133.99|132.59|133.98|132.58|133.99|132.59|133.98|132.58|2
1653505490000|2022-05-25 19:04:50|133.97|132.57|133.88|132.48|133.98|132.58|133.87|132.47|10
1653505500000|2022-05-25 19:05:00|133.9|132.5|133.87|132.47|133.94|132.54|133.87|132.47|9
1653505510000|2022-05-25 19:05:10|133.88|132.48|133.87|132.47|133.88|132.48|133.87|132.47|2
1653505520000|2022-05-25 19:05:20|133.88|132.48|133.78|132.38|133.88|132.48|133.78|132.38|6
1653505530000|2022-05-25 19:05:30|133.77|132.37|133.75|132.35|133.77|132.37|133.71|132.31|10
1653505540000|2022-05-25 19:05:40|133.76|132.36|133.74|132.34|133.76|132.36|133.7|132.3|11
1653505550000|2022-05-25 19:05:50|133.77|132.37|133.8|132.4|133.83|132.43|133.77|132.37|6
1653505560000|2022-05-25 19:06:00|133.79|132.39|133.71|132.31|133.79|132.39|133.7|132.3|10
1653505570000|2022-05-25 19:06:10|133.7|132.3|133.75|132.35|133.75|132.35|133.7|132.3|2
1653505580000|2022-05-25 19:06:20|133.76|132.36|133.76|132.36|133.76|132.36|133.76|132.36|1
1653505590000|2022-05-25 19:06:30|133.77|132.37|133.78|132.38|133.78|132.38|133.77|132.37|2
1653505600000|2022-05-25 19:06:40|133.77|132.37|133.77|132.37|133.78|132.38|133.76|132.36|5
1653505610000|2022-05-25 19:06:50|133.76|132.36|133.76|132.36|133.77|132.37|133.76|132.36|3
1653505620000|2022-05-25 19:07:00|133.78|132.38|133.76|132.36|133.78|132.38|133.75|132.35|4
1653505630000|2022-05-25 19:07:10|133.75|132.35|133.71|132.31|133.75|132.35|133.71|132.31|4
1653505640000|2022-05-25 19:07:20|133.7|132.3|133.54|132.14|133.7|132.3|133.52|132.12|13
1653505650000|2022-05-25 19:07:30|133.49|132.09|133.53|132.13|133.54|132.14|133.48|132.08|6
1653505660000|2022-05-25 19:07:40|133.55|132.15|133.53|132.13|133.55|132.15|133.53|132.13|3
1653505670000|2022-05-25 19:07:50|133.55|132.15|133.55|132.15|133.55|132.15|133.53|132.13|4
1653505680000|2022-05-25 19:08:00|133.54|132.14|133.58|132.18|133.63|132.23|133.54|132.14|5
1653505690000|2022-05-25 19:08:10|133.57|132.17|133.57|132.17|133.59|132.19|133.57|132.17|6
1653505700000|2022-05-25 19:08:20|133.56|132.16|133.57|132.17|133.57|132.17|133.55|132.15|5
1653505710000|2022-05-25 19:08:30|133.56|132.16|133.56|132.16|133.56|132.16|133.56|132.16|1
1653505720000|2022-05-25 19:08:40|133.58|132.18|133.56|132.16|133.58|132.18|133.55|132.15|5
1653505730000|2022-05-25 19:08:50|133.55|132.15|133.54|132.14|133.56|132.16|133.54|132.14|4
1653505740000|2022-05-25 19:09:00|133.5|132.1|133.53|132.13|133.54|132.14|133.49|132.09|8
1653505750000|2022-05-25 19:09:10|133.52|132.12|133.49|132.09|133.52|132.12|133.47|132.07|10
1653505760000|2022-05-25 19:09:20|133.52|132.12|133.49|132.09|133.52|132.12|133.49|132.09|4
1653505770000|2022-05-25 19:09:30|133.48|132.08|133.55|132.15|133.55|132.15|133.48|132.08|5
1653505780000|2022-05-25 19:09:40|133.56|132.16|133.57|132.17|133.58|132.18|133.55|132.15|5
1653505790000|2022-05-25 19:09:50|133.58|132.18|133.57|132.17|133.58|132.18|133.57|132.17|2
1653505800000|2022-05-25 19:10:00|133.58|132.18|133.47|132.07|133.58|132.18|133.47|132.07|8
1653505810000|2022-05-25 19:10:10|133.46|132.06|133.48|132.08|133.48|132.08|133.46|132.06|5
1653505820000|2022-05-25 19:10:20|133.49|132.09|133.48|132.08|133.49|132.09|133.48|132.08|2
1653505840000|2022-05-25 19:10:40|133.47|132.07|133.55|132.15|133.55|132.15|133.47|132.07|5
1653505860000|2022-05-25 19:11:00|133.57|132.17|133.57|132.17|133.57|132.17|133.57|132.17|1
1653505890000|2022-05-25 19:11:30|133.56|132.16|133.56|132.16|133.57|132.17|133.55|132.15|6
1653505910000|2022-05-25 19:11:50|133.55|132.15|133.57|132.17|133.57|132.17|133.55|132.15|5
1653505920000|2022-05-25 19:12:00|133.56|132.16|133.51|132.11|133.56|132.16|133.51|132.11|4
1653505930000|2022-05-25 19:12:10|133.5|132.1|133.57|132.17|133.57|132.17|133.5|132.1|5
1653505940000|2022-05-25 19:12:20|133.58|132.18|133.63|132.23|133.66|132.26|133.58|132.18|9
1653505950000|2022-05-25 19:12:30|133.6|132.2|133.59|132.19|133.6|132.2|133.59|132.19|6
1653505960000|2022-05-25 19:12:40|133.58|132.18|133.59|132.19|133.59|132.19|133.58|132.18|2
1653505970000|2022-05-25 19:12:50|133.58|132.18|133.5|132.1|133.58|132.18|133.5|132.1|4
1653505980000|2022-05-25 19:13:00|133.49|132.09|133.5|132.1|133.5|132.1|133.49|132.09|2
1653505990000|2022-05-25 19:13:10|133.49|132.09|133.48|132.08|133.5|132.1|133.48|132.08|4
1653506000000|2022-05-25 19:13:20|133.47|132.07|133.54|132.14|133.55|132.15|133.47|132.07|9
1653506010000|2022-05-25 19:13:30|133.53|132.13|133.56|132.16|133.56|132.16|133.53|132.13|7
1653506020000|2022-05-25 19:13:40|133.57|132.17|133.55|132.15|133.57|132.17|133.55|132.15|5
1653506030000|2022-05-25 19:13:50|133.56|132.16|133.57|132.17|133.58|132.18|133.55|132.15|5
1653506040000|2022-05-25 19:14:00|133.56|132.16|133.54|132.14|133.57|132.17|133.54|132.14|5
1653506060000|2022-05-25 19:14:20|133.55|132.15|133.54|132.14|133.55|132.15|133.54|132.14|2
1653506070000|2022-05-25 19:14:30|133.51|132.11|133.56|132.16|133.57|132.17|133.49|132.09|9
1653506080000|2022-05-25 19:14:40|133.53|132.13|133.47|132.07|133.53|132.13|133.47|132.07|6
1653506090000|2022-05-25 19:14:50|133.46|132.06|133.42|132.02|133.46|132.06|133.37|131.97|16
1653506100000|2022-05-25 19:15:00|133.43|132.03|133.34|131.94|133.44|132.04|133.3|131.9|14
1653506110000|2022-05-25 19:15:10|133.35|131.95|133.32|131.92|133.38|131.98|133.32|131.92|8
1653506120000|2022-05-25 19:15:20|133.31|131.91|133.28|131.88|133.31|131.91|133.28|131.88|6
1653506130000|2022-05-25 19:15:30|133.27|131.87|133.27|131.87|133.28|131.88|133.27|131.87|3
1653506140000|2022-05-25 19:15:40|133.23|131.83|133.24|131.84|133.27|131.87|133.21|131.81|8
1653506150000|2022-05-25 19:15:50|133.25|131.85|133.17|131.77|133.25|131.85|133.16|131.76|11
1653506160000|2022-05-25 19:16:00|133.2|131.8|133.2|131.8|133.2|131.8|133.16|131.76|10
1653506170000|2022-05-25 19:16:10|133.25|131.85|133.31|131.91|133.31|131.91|133.25|131.85|5
1653506180000|2022-05-25 19:16:20|133.34|131.94|133.29|131.89|133.36|131.96|133.29|131.89|13
1653506190000|2022-05-25 19:16:30|133.27|131.87|133.2|131.8|133.28|131.88|133.2|131.8|7
1653506200000|2022-05-25 19:16:40|133.21|131.81|133.21|131.81|133.21|131.81|133.21|131.81|1
1653506210000|2022-05-25 19:16:50|133.2|131.8|133.2|131.8|133.2|131.8|133.19|131.79|3
1653506220000|2022-05-25 19:17:00|133.19|131.79|133.2|131.8|133.21|131.81|133.19|131.79|4
1653506230000|2022-05-25 19:17:10|133.19|131.79|133.19|131.79|133.2|131.8|133.19|131.79|3
1653506240000|2022-05-25 19:17:20|133.2|131.8|133.15|131.75|133.2|131.8|133.15|131.75|7
1653506250000|2022-05-25 19:17:30|133.14|131.74|133.14|131.74|133.14|131.74|133.14|131.74|1
1653506280000|2022-05-25 19:18:00|133.11|131.71|133.11|131.71|133.11|131.71|133.1|131.7|3
1653506290000|2022-05-25 19:18:10|133.08|131.68|133.08|131.68|133.09|131.69|133.08|131.68|3
1653506300000|2022-05-25 19:18:20|133.09|131.69|133.07|131.67|133.09|131.69|133.07|131.67|4
1653506310000|2022-05-25 19:18:30|133.1|131.7|133.09|131.69|133.1|131.7|133.06|131.66|6
1653506320000|2022-05-25 19:18:40|133.08|131.68|133.1|131.7|133.11|131.71|133.08|131.68|6
1653506330000|2022-05-25 19:18:50|133.08|131.68|133.09|131.69|133.1|131.7|133.08|131.68|4
1653506340000|2022-05-25 19:19:00|133.12|131.72|133.08|131.68|133.12|131.72|133.07|131.67|12
1653506350000|2022-05-25 19:19:10|133.1|131.7|133.08|131.68|133.1|131.7|133.08|131.68|5
1653506360000|2022-05-25 19:19:20|133.07|131.67|133.07|131.67|133.09|131.69|133.07|131.67|6
1653506370000|2022-05-25 19:19:30|133.08|131.68|133.07|131.67|133.08|131.68|133.06|131.66|3
1653506380000|2022-05-25 19:19:40|133.09|131.69|133.1|131.7|133.1|131.7|133.03|131.63|10
1653506390000|2022-05-25 19:19:50|133.09|131.69|133.01|131.61|133.09|131.69|133.01|131.61|14
1653506400000|2022-05-25 19:20:00|133.03|131.63|133.02|131.62|133.09|131.69|133.02|131.62|10
1653506410000|2022-05-25 19:20:10|133.03|131.63|133.09|131.69|133.09|131.69|133.02|131.62|13
1653506420000|2022-05-25 19:20:20|133.08|131.68|133.07|131.67|133.09|131.69|133.06|131.66|8
1653506430000|2022-05-25 19:20:30|133.06|131.66|133.09|131.69|133.09|131.69|133.06|131.66|4
1653506440000|2022-05-25 19:20:40|133.08|131.68|133.11|131.71|133.12|131.72|133.08|131.68|4
1653506450000|2022-05-25 19:20:50|133.12|131.72|133.1|131.7|133.12|131.72|133.1|131.7|3
1653506460000|2022-05-25 19:21:00|133.11|131.71|133.17|131.77|133.17|131.77|133.1|131.7|6
1653506470000|2022-05-25 19:21:10|133.16|131.76|133.22|131.82|133.22|131.82|133.16|131.76|6
1653506480000|2022-05-25 19:21:20|133.21|131.81|133.19|131.79|133.21|131.81|133.19|131.79|3
1653506490000|2022-05-25 19:21:30|133.2|131.8|133.2|131.8|133.2|131.8|133.2|131.8|1
1653506500000|2022-05-25 19:21:40|133.18|131.78|133.16|131.76|133.18|131.78|133.16|131.76|6
1653506530000|2022-05-25 19:22:10|133.13|131.73|133.14|131.74|133.14|131.74|133.11|131.71|7
1653506540000|2022-05-25 19:22:20|133.13|131.73|133.11|131.71|133.13|131.73|133.11|131.71|3
1653506550000|2022-05-25 19:22:30|133.1|131.7|133.11|131.71|133.12|131.72|133.1|131.7|3
1653506560000|2022-05-25 19:22:40|133.1|131.7|133.07|131.67|133.1|131.7|133.07|131.67|2
1653506570000|2022-05-25 19:22:50|133.03|131.63|133.07|131.67|133.09|131.69|133.01|131.61|17
1653506580000|2022-05-25 19:23:00|133.08|131.68|133.18|131.78|133.18|131.78|133.08|131.68|10
1653506590000|2022-05-25 19:23:10|133.19|131.79|133.17|131.77|133.21|131.81|133.17|131.77|8
1653506600000|2022-05-25 19:23:20|133.16|131.76|133.11|131.71|133.18|131.78|133.11|131.71|5
1653506610000|2022-05-25 19:23:30|133.12|131.72|133.2|131.8|133.2|131.8|133.12|131.72|6
1653506620000|2022-05-25 19:23:40|133.19|131.79|133.18|131.78|133.19|131.79|133.18|131.78|4
1653506630000|2022-05-25 19:23:50|133.19|131.79|133.18|131.78|133.19|131.79|133.18|131.78|2
1653506640000|2022-05-25 19:24:00|133.21|131.81|133.17|131.77|133.21|131.81|133.17|131.77|4
1653506650000|2022-05-25 19:24:10|133.2|131.8|133.17|131.77|133.2|131.8|133.17|131.77|3
1653506660000|2022-05-25 19:24:20|133.2|131.8|133.2|131.8|133.21|131.81|133.17|131.77|8
1653506670000|2022-05-25 19:24:30|133.19|131.79|133.31|131.91|133.31|131.91|133.19|131.79|6
1653506680000|2022-05-25 19:24:40|133.3|131.9|133.31|131.91|133.31|131.91|133.3|131.9|2
1653506690000|2022-05-25 19:24:50|133.3|131.9|133.31|131.91|133.32|131.92|133.29|131.89|4
1653506700000|2022-05-25 19:25:00|133.34|131.94|133.31|131.91|133.34|131.94|133.31|131.91|6
1653506710000|2022-05-25 19:25:10|133.29|131.89|133.19|131.79|133.29|131.89|133.18|131.78|11
1653506720000|2022-05-25 19:25:20|133.2|131.8|133.2|131.8|133.21|131.81|133.19|131.79|9
1653506730000|2022-05-25 19:25:30|133.21|131.81|133.3|131.9|133.3|131.9|133.2|131.8|8
1653506740000|2022-05-25 19:25:40|133.29|131.89|133.29|131.89|133.3|131.9|133.28|131.88|5
1653506750000|2022-05-25 19:25:50|133.28|131.88|133.29|131.89|133.29|131.89|133.28|131.88|2
1653506760000|2022-05-25 19:26:00|133.3|131.9|133.31|131.91|133.32|131.92|133.3|131.9|6
1653506770000|2022-05-25 19:26:10|133.3|131.9|133.39|131.99|133.39|131.99|133.3|131.9|5
1653506780000|2022-05-25 19:26:20|133.38|131.98|133.37|131.97|133.38|131.98|133.37|131.97|2
1653506790000|2022-05-25 19:26:30|133.39|131.99|133.38|131.98|133.39|131.99|133.38|131.98|4
1653506800000|2022-05-25 19:26:40|133.37|131.97|133.38|131.98|133.38|131.98|133.37|131.97|2
1653506810000|2022-05-25 19:26:50|133.37|131.97|133.37|131.97|133.37|131.97|133.37|131.97|1
1653506840000|2022-05-25 19:27:20|133.38|131.98|133.39|131.99|133.39|131.99|133.37|131.97|4
1653506850000|2022-05-25 19:27:30|133.38|131.98|133.44|132.04|133.44|132.04|133.38|131.98|5
1653506880000|2022-05-25 19:28:00|133.45|132.05|133.47|132.07|133.48|132.08|133.45|132.05|3
1653506890000|2022-05-25 19:28:10|133.46|132.06|133.45|132.05|133.46|132.06|133.45|132.05|2
1653506900000|2022-05-25 19:28:20|133.46|132.06|133.4|132|133.49|132.09|133.4|132|8
1653506910000|2022-05-25 19:28:30|133.39|131.99|133.37|131.97|133.39|131.99|133.37|131.97|3
1653506920000|2022-05-25 19:28:40|133.38|131.98|133.38|131.98|133.38|131.98|133.38|131.98|1
1653506930000|2022-05-25 19:28:50|133.37|131.97|133.32|131.92|133.37|131.97|133.3|131.9|7
1653506940000|2022-05-25 19:29:00|133.31|131.91|133.3|131.9|133.31|131.91|133.3|131.9|4
1653506950000|2022-05-25 19:29:10|133.31|131.91|133.35|131.95|133.39|131.99|133.31|131.91|11
1653506960000|2022-05-25 19:29:20|133.36|131.96|133.37|131.97|133.4|132|133.35|131.95|11
1653506970000|2022-05-25 19:29:30|133.36|131.96|133.28|131.88|133.36|131.96|133.28|131.88|10
1653506980000|2022-05-25 19:29:40|133.31|131.91|133.28|131.88|133.31|131.91|133.26|131.86|10
1653506990000|2022-05-25 19:29:50|133.3|131.9|133.31|131.91|133.32|131.92|133.29|131.89|4
1653507000000|2022-05-25 19:30:00|133.32|131.92|133.34|131.94|133.36|131.96|133.32|131.92|13
1653507010000|2022-05-25 19:30:10|133.36|131.96|133.29|131.89|133.38|131.98|133.29|131.89|11
1653507020000|2022-05-25 19:30:20|133.28|131.88|133.3|131.9|133.3|131.9|133.28|131.88|3
1653507030000|2022-05-25 19:30:30|133.29|131.89|133.3|131.9|133.3|131.9|133.28|131.88|4
1653507040000|2022-05-25 19:30:40|133.29|131.89|133.29|131.89|133.32|131.92|133.29|131.89|6
1653507050000|2022-05-25 19:30:50|133.28|131.88|133.26|131.86|133.28|131.88|133.24|131.84|12
1653507060000|2022-05-25 19:31:00|133.25|131.85|133.29|131.89|133.29|131.89|133.25|131.85|6
1653507070000|2022-05-25 19:31:10|133.28|131.88|133.28|131.88|133.29|131.89|133.27|131.87|9
1653507080000|2022-05-25 19:31:20|133.27|131.87|133.29|131.89|133.3|131.9|133.26|131.86|14
1653507090000|2022-05-25 19:31:30|133.3|131.9|133.26|131.86|133.3|131.9|133.24|131.84|8
1653507100000|2022-05-25 19:31:40|133.29|131.89|133.34|131.94|133.34|131.94|133.28|131.88|20
1653507110000|2022-05-25 19:31:50|133.33|131.93|133.39|131.99|133.39|131.99|133.33|131.93|8
1653507120000|2022-05-25 19:32:00|133.38|131.98|133.39|131.99|133.4|132|133.38|131.98|9
1653507130000|2022-05-25 19:32:10|133.4|132|133.4|132|133.4|132|133.39|131.99|11
1653507140000|2022-05-25 19:32:20|133.37|131.97|133.35|131.95|133.37|131.97|133.35|131.95|9
1653507150000|2022-05-25 19:32:30|133.36|131.96|133.35|131.95|133.36|131.96|133.35|131.95|8
1653507160000|2022-05-25 19:32:40|133.36|131.96|133.36|131.96|133.4|132|133.34|131.94|14
1653507170000|2022-05-25 19:32:50|133.35|131.95|133.28|131.88|133.35|131.95|133.28|131.88|7
1653507180000|2022-05-25 19:33:00|133.27|131.87|133.26|131.86|133.27|131.87|133.24|131.84|11
1653507190000|2022-05-25 19:33:10|133.25|131.85|133.29|131.89|133.3|131.9|133.25|131.85|5
1653507200000|2022-05-25 19:33:20|133.3|131.9|133.34|131.94|133.35|131.95|133.3|131.9|8
1653507210000|2022-05-25 19:33:30|133.35|131.95|133.35|131.95|133.35|131.95|133.34|131.94|21
1653507220000|2022-05-25 19:33:40|133.34|131.94|133.34|131.94|133.39|131.99|133.34|131.94|11
1653507230000|2022-05-25 19:33:50|133.35|131.95|133.36|131.96|133.36|131.96|133.34|131.94|18
1653507240000|2022-05-25 19:34:00|133.35|131.95|133.35|131.95|133.35|131.95|133.33|131.93|19
1653507250000|2022-05-25 19:34:10|133.34|131.94|133.28|131.88|133.35|131.95|133.27|131.87|13
1653507260000|2022-05-25 19:34:20|133.27|131.87|133.28|131.88|133.29|131.89|133.26|131.86|18
1653507270000|2022-05-25 19:34:30|133.27|131.87|133.27|131.87|133.28|131.88|133.27|131.87|11
1653507280000|2022-05-25 19:34:40|133.28|131.88|133.3|131.9|133.3|131.9|133.26|131.86|7
1653507290000|2022-05-25 19:34:50|133.32|131.92|133.32|131.92|133.32|131.92|133.32|131.92|1
1653507300000|2022-05-25 19:35:00|133.31|131.91|133.27|131.87|133.31|131.91|133.26|131.86|7
1653507310000|2022-05-25 19:35:10|133.28|131.88|133.28|131.88|133.3|131.9|133.27|131.87|7
1653507320000|2022-05-25 19:35:20|133.27|131.87|133.29|131.89|133.29|131.89|133.27|131.87|3
1653507330000|2022-05-25 19:35:30|133.28|131.88|133.28|131.88|133.28|131.88|133.28|131.88|1
1653507340000|2022-05-25 19:35:40|133.29|131.89|133.3|131.9|133.31|131.91|133.29|131.89|4
1653507350000|2022-05-25 19:35:50|133.28|131.88|133.28|131.88|133.29|131.89|133.27|131.87|4
1653507360000|2022-05-25 19:36:00|133.29|131.89|133.28|131.88|133.29|131.89|133.26|131.86|18
1653507370000|2022-05-25 19:36:10|133.27|131.87|133.2|131.8|133.28|131.88|133.2|131.8|13
1653507380000|2022-05-25 19:36:20|133.19|131.79|133.2|131.8|133.2|131.8|133.19|131.79|2
1653507390000|2022-05-25 19:36:30|133.19|131.79|133.18|131.78|133.19|131.79|133.16|131.76|9
1653507400000|2022-05-25 19:36:40|133.19|131.79|133.18|131.78|133.23|131.83|133.17|131.77|13
1653507410000|2022-05-25 19:36:50|133.16|131.76|133.16|131.76|133.18|131.78|133.15|131.75|6
1653507420000|2022-05-25 19:37:00|133.15|131.75|133.18|131.78|133.19|131.79|133.15|131.75|9
1653507430000|2022-05-25 19:37:10|133.19|131.79|133.22|131.82|133.22|131.82|133.17|131.77|6
1653507440000|2022-05-25 19:37:20|133.19|131.79|133.19|131.79|133.2|131.8|133.17|131.77|11
1653507460000|2022-05-25 19:37:40|133.2|131.8|133.21|131.81|133.21|131.81|133.19|131.79|4
1653507470000|2022-05-25 19:37:50|133.23|131.83|133.23|131.83|133.23|131.83|133.21|131.81|3
1653507480000|2022-05-25 19:38:00|133.21|131.81|133.23|131.83|133.23|131.83|133.21|131.81|4
1653507490000|2022-05-25 19:38:10|133.21|131.81|133.23|131.83|133.23|131.83|133.21|131.81|2
1653507510000|2022-05-25 19:38:30|133.21|131.81|133.23|131.83|133.23|131.83|133.21|131.81|2
1653507520000|2022-05-25 19:38:40|133.21|131.81|133.24|131.84|133.24|131.84|133.21|131.81|6
1653507530000|2022-05-25 19:38:50|133.23|131.83|133.26|131.86|133.26|131.86|133.23|131.83|3
1653507550000|2022-05-25 19:39:10|133.25|131.85|133.25|131.85|133.26|131.86|133.25|131.85|3
1653507560000|2022-05-25 19:39:20|133.26|131.86|133.26|131.86|133.26|131.86|133.26|131.86|1
1653507600000|2022-05-25 19:40:00|133.25|131.85|133.22|131.82|133.25|131.85|133.22|131.82|4
1653507610000|2022-05-25 19:40:10|133.21|131.81|133.24|131.84|133.24|131.84|133.2|131.8|8
1653507620000|2022-05-25 19:40:20|133.23|131.83|133.23|131.83|133.24|131.84|133.23|131.83|3
1653507630000|2022-05-25 19:40:30|133.21|131.81|133.22|131.82|133.23|131.83|133.21|131.81|4
1653507640000|2022-05-25 19:40:40|133.23|131.83|133.23|131.83|133.23|131.83|133.23|131.83|1
1653507650000|2022-05-25 19:40:50|133.22|131.82|133.23|131.83|133.23|131.83|133.22|131.82|2
1653507660000|2022-05-25 19:41:00|133.22|131.82|133.24|131.84|133.24|131.84|133.22|131.82|3
1653507670000|2022-05-25 19:41:10|133.25|131.85|133.24|131.84|133.25|131.85|133.23|131.83|3
1653507680000|2022-05-25 19:41:20|133.23|131.83|133.27|131.87|133.28|131.88|133.23|131.83|6
1653507690000|2022-05-25 19:41:30|133.28|131.88|133.26|131.86|133.28|131.88|133.25|131.85|4
1653507700000|2022-05-25 19:41:40|133.25|131.85|133.26|131.86|133.27|131.87|133.25|131.85|19
1653507710000|2022-05-25 19:41:50|133.27|131.87|133.26|131.86|133.27|131.87|133.26|131.86|6
1653507720000|2022-05-25 19:42:00|133.27|131.87|133.36|131.96|133.36|131.96|133.26|131.86|6
1653507730000|2022-05-25 19:42:10|133.34|131.94|133.36|131.96|133.37|131.97|133.34|131.94|7
1653507740000|2022-05-25 19:42:20|133.35|131.95|133.33|131.93|133.35|131.95|133.32|131.92|3
1653507770000|2022-05-25 19:42:50|133.32|131.92|133.31|131.91|133.32|131.92|133.31|131.91|10
1653507780000|2022-05-25 19:43:00|133.32|131.92|133.35|131.95|133.36|131.96|133.32|131.92|11
1653507810000|2022-05-25 19:43:30|133.36|131.96|133.35|131.95|133.36|131.96|133.35|131.95|2
1653507830000|2022-05-25 19:43:50|133.36|131.96|133.37|131.97|133.39|131.99|133.36|131.96|3
1653507840000|2022-05-25 19:44:00|133.36|131.96|133.36|131.96|133.37|131.97|133.36|131.96|5
1653507850000|2022-05-25 19:44:10|133.37|131.97|133.37|131.97|133.37|131.97|133.36|131.96|11
1653507880000|2022-05-25 19:44:40|133.36|131.96|133.33|131.93|133.36|131.96|133.33|131.93|3
1653507890000|2022-05-25 19:44:50|133.32|131.92|133.33|131.93|133.33|131.93|133.32|131.92|2
1653507900000|2022-05-25 19:45:00|133.35|131.95|133.27|131.87|133.35|131.95|133.27|131.87|20
1653507910000|2022-05-25 19:45:10|133.26|131.86|133.25|131.85|133.27|131.87|133.25|131.85|4
1653507920000|2022-05-25 19:45:20|133.26|131.86|133.25|131.85|133.28|131.88|133.24|131.84|13
1653507930000|2022-05-25 19:45:30|133.26|131.86|133.34|131.94|133.34|131.94|133.25|131.85|11
1653507940000|2022-05-25 19:45:40|133.33|131.93|133.32|131.92|133.33|131.93|133.32|131.92|2
1653507950000|2022-05-25 19:45:50|133.33|131.93|133.3|131.9|133.33|131.93|133.3|131.9|5
1653507960000|2022-05-25 19:46:00|133.28|131.88|133.33|131.93|133.33|131.93|133.24|131.84|12
1653507970000|2022-05-25 19:46:10|133.34|131.94|133.37|131.97|133.38|131.98|133.34|131.94|7
1653507980000|2022-05-25 19:46:20|133.36|131.96|133.36|131.96|133.36|131.96|133.36|131.96|1
1653507990000|2022-05-25 19:46:30|133.37|131.97|133.33|131.93|133.37|131.97|133.32|131.92|10
1653508000000|2022-05-25 19:46:40|133.32|131.92|133.32|131.92|133.32|131.92|133.31|131.91|11
1653508010000|2022-05-25 19:46:50|133.31|131.91|133.32|131.92|133.32|131.92|133.31|131.91|2
1653508020000|2022-05-25 19:47:00|133.31|131.91|133.32|131.92|133.32|131.92|133.31|131.91|6
1653508030000|2022-05-25 19:47:10|133.31|131.91|133.27|131.87|133.32|131.92|133.27|131.87|5
1653508040000|2022-05-25 19:47:20|133.26|131.86|133.27|131.87|133.27|131.87|133.26|131.86|2
1653508050000|2022-05-25 19:47:30|133.26|131.86|133.28|131.88|133.29|131.89|133.25|131.85|6
1653508070000|2022-05-25 19:47:50|133.31|131.91|133.37|131.97|133.37|131.97|133.31|131.91|6
1653508080000|2022-05-25 19:48:00|133.36|131.96|133.37|131.97|133.38|131.98|133.36|131.96|14
1653508090000|2022-05-25 19:48:10|133.36|131.96|133.37|131.97|133.38|131.98|133.36|131.96|6
1653508100000|2022-05-25 19:48:20|133.44|132.04|133.44|132.04|133.44|132.04|133.43|132.03|7
1653508110000|2022-05-25 19:48:30|133.43|132.03|133.34|131.94|133.43|132.03|133.34|131.94|11
1653508120000|2022-05-25 19:48:40|133.35|131.95|133.35|131.95|133.35|131.95|133.35|131.95|1
1653508130000|2022-05-25 19:48:50|133.37|131.97|133.41|132.01|133.41|132.01|133.37|131.97|3
1653508140000|2022-05-25 19:49:00|133.39|131.99|133.27|131.87|133.39|131.99|133.27|131.87|10
1653508150000|2022-05-25 19:49:10|133.26|131.86|133.26|131.86|133.26|131.86|133.26|131.86|1
1653508160000|2022-05-25 19:49:20|133.25|131.85|133.25|131.85|133.27|131.87|133.24|131.84|18
1653508170000|2022-05-25 19:49:30|133.24|131.84|133.32|131.92|133.34|131.94|133.24|131.84|10
1653508180000|2022-05-25 19:49:40|133.31|131.91|133.22|131.82|133.31|131.91|133.2|131.8|14
1653508190000|2022-05-25 19:49:50|133.23|131.83|133.25|131.85|133.25|131.85|133.23|131.83|11
1653508200000|2022-05-25 19:50:00|133.24|131.84|133.12|131.72|133.24|131.84|133.12|131.72|10
1653508210000|2022-05-25 19:50:10|133.11|131.71|133.1|131.7|133.11|131.71|133.03|131.63|11
1653508220000|2022-05-25 19:50:20|133.09|131.69|133.11|131.71|133.12|131.72|133.09|131.69|5
1653508230000|2022-05-25 19:50:30|133.1|131.7|133.1|131.7|133.1|131.7|133.1|131.7|1
1653508240000|2022-05-25 19:50:40|133.05|131.65|133.04|131.64|133.05|131.65|133.04|131.64|2
1653508250000|2022-05-25 19:50:50|133.03|131.63|133.13|131.73|133.13|131.73|133.03|131.63|11
1653508260000|2022-05-25 19:51:00|133.12|131.72|133.13|131.73|133.14|131.74|133.11|131.71|5
1653508270000|2022-05-25 19:51:10|133.12|131.72|133.08|131.68|133.13|131.73|133.07|131.67|7
1653508280000|2022-05-25 19:51:20|133.07|131.67|133.11|131.71|133.12|131.72|133.06|131.66|10
1653508290000|2022-05-25 19:51:30|133.12|131.72|133.11|131.71|133.12|131.72|133.11|131.71|8
1653508310000|2022-05-25 19:51:50|133.12|131.72|133.13|131.73|133.14|131.74|133.1|131.7|9
1653508320000|2022-05-25 19:52:00|133.12|131.72|133.11|131.71|133.13|131.73|133.1|131.7|7
1653508330000|2022-05-25 19:52:10|133.1|131.7|133.1|131.7|133.1|131.7|133.1|131.7|1
1653508340000|2022-05-25 19:52:20|133.11|131.71|133.06|131.66|133.11|131.71|133.06|131.66|4
1653508360000|2022-05-25 19:52:40|133.07|131.67|133.06|131.66|133.07|131.67|133.05|131.65|4
1653508370000|2022-05-25 19:52:50|133.05|131.65|133.02|131.62|133.06|131.66|132.97|131.57|8
1653508380000|2022-05-25 19:53:00|132.98|131.58|132.98|131.58|132.98|131.58|132.98|131.58|1
1653508390000|2022-05-25 19:53:10|132.97|131.57|132.99|131.59|132.99|131.59|132.97|131.57|4
1653508400000|2022-05-25 19:53:20|133.01|131.61|132.91|131.51|133.01|131.61|132.91|131.51|5
1653508410000|2022-05-25 19:53:30|132.92|131.52|132.96|131.56|132.96|131.56|132.92|131.52|4
1653508430000|2022-05-25 19:53:50|132.98|131.58|133.02|131.62|133.02|131.62|132.96|131.56|6
1653508440000|2022-05-25 19:54:00|133.03|131.63|133.02|131.62|133.03|131.63|133.01|131.61|3
1653508450000|2022-05-25 19:54:10|133.05|131.65|133.07|131.67|133.07|131.67|133.03|131.63|6
1653508460000|2022-05-25 19:54:20|133.06|131.66|133.12|131.72|133.12|131.72|133.06|131.66|7
1653508470000|2022-05-25 19:54:30|133.11|131.71|133.1|131.7|133.12|131.72|133.1|131.7|6
1653508480000|2022-05-25 19:54:40|133.14|131.74|133.11|131.71|133.15|131.75|133.11|131.71|8
1653508490000|2022-05-25 19:54:50|133.13|131.73|133.09|131.69|133.13|131.73|133.09|131.69|5
1653508500000|2022-05-25 19:55:00|133.08|131.68|133.07|131.67|133.08|131.68|133.06|131.66|4
1653508510000|2022-05-25 19:55:10|133.06|131.66|133.11|131.71|133.11|131.71|133.06|131.66|6
1653508520000|2022-05-25 19:55:20|133.15|131.75|133.17|131.77|133.17|131.77|133.14|131.74|7
1653508530000|2022-05-25 19:55:30|133.16|131.76|133.15|131.75|133.16|131.76|133.15|131.75|4
1653508540000|2022-05-25 19:55:40|133.16|131.76|133.16|131.76|133.16|131.76|133.15|131.75|5
1653508550000|2022-05-25 19:55:50|133.17|131.77|133.22|131.82|133.22|131.82|133.17|131.77|6
1653508560000|2022-05-25 19:56:00|133.23|131.83|133.26|131.86|133.27|131.87|133.23|131.83|5
1653508570000|2022-05-25 19:56:10|133.27|131.87|133.27|131.87|133.27|131.87|133.25|131.85|11
1653508580000|2022-05-25 19:56:20|133.26|131.86|133.06|131.66|133.26|131.86|133.06|131.66|13
1653508590000|2022-05-25 19:56:30|133.05|131.65|132.92|131.52|133.05|131.65|132.89|131.49|15
1653508600000|2022-05-25 19:56:40|132.91|131.51|132.87|131.47|132.91|131.51|132.87|131.47|8
1653508610000|2022-05-25 19:56:50|132.88|131.48|132.93|131.53|132.94|131.54|132.88|131.48|7
1653508620000|2022-05-25 19:57:00|132.97|131.57|132.87|131.47|132.97|131.57|132.87|131.47|10
1653508630000|2022-05-25 19:57:10|132.88|131.48|132.88|131.48|132.88|131.48|132.87|131.47|3
1653508640000|2022-05-25 19:57:20|132.89|131.49|132.9|131.5|132.9|131.5|132.89|131.49|2
1653508650000|2022-05-25 19:57:30|132.89|131.49|132.9|131.5|132.9|131.5|132.89|131.49|2
1653508670000|2022-05-25 19:57:50|132.92|131.52|132.95|131.55|132.96|131.56|132.92|131.52|3
1653508680000|2022-05-25 19:58:00|132.96|131.56|132.93|131.53|132.96|131.56|132.93|131.53|4
1653508690000|2022-05-25 19:58:10|132.96|131.56|132.94|131.54|132.96|131.56|132.93|131.53|5
1653508700000|2022-05-25 19:58:20|132.96|131.56|132.96|131.56|132.96|131.56|132.96|131.56|1
1653508710000|2022-05-25 19:58:30|132.95|131.55|132.95|131.55|132.95|131.55|132.95|131.55|1
1653508720000|2022-05-25 19:58:40|132.94|131.54|132.94|131.54|132.94|131.54|132.94|131.54|1
1653508730000|2022-05-25 19:58:50|132.95|131.55|132.95|131.55|132.95|131.55|132.94|131.54|3
1653508740000|2022-05-25 19:59:00|132.94|131.54|132.85|131.45|132.94|131.54|132.85|131.45|9
1653508750000|2022-05-25 19:59:10|132.84|131.44|132.82|131.42|132.86|131.46|132.82|131.42|6
1653508760000|2022-05-25 19:59:20|132.84|131.44|132.84|131.44|132.84|131.44|132.82|131.42|7
1653508770000|2022-05-25 19:59:30|132.83|131.43|132.77|131.37|132.84|131.44|132.77|131.37|14
1653508780000|2022-05-25 19:59:40|132.78|131.38|132.76|131.36|132.78|131.38|132.76|131.36|10
1653508790000|2022-05-25 19:59:50|132.78|131.38|132.74|131.34|132.78|131.38|132.74|131.34|6
1653508800000|2022-05-25 20:00:00|132.75|131.35|132.76|131.36|132.8|131.4|132.72|131.32|18
1653508810000|2022-05-25 20:00:10|132.72|131.32|132.75|131.35|132.75|131.35|132.72|131.32|2
1653508820000|2022-05-25 20:00:20|132.76|131.36|132.76|131.36|132.8|131.4|132.73|131.33|7
1653508830000|2022-05-25 20:00:30|132.75|131.35|132.75|131.35|132.75|131.35|132.75|131.35|1
1653508870000|2022-05-25 20:01:10|132.72|131.32|132.78|131.38|132.79|131.39|132.72|131.32|6
1653508880000|2022-05-25 20:01:20|132.75|131.35|132.83|131.43|132.83|131.43|132.74|131.34|8
1653508900000|2022-05-25 20:01:40|132.82|131.42|132.76|131.36|132.82|131.42|132.76|131.36|5
1653508920000|2022-05-25 20:02:00|132.74|131.34|132.76|131.36|132.76|131.36|132.74|131.34|2
1653508930000|2022-05-25 20:02:10|132.73|131.33|132.86|131.46|132.88|131.48|132.73|131.33|9
1653508940000|2022-05-25 20:02:20|132.85|131.45|132.87|131.47|132.88|131.48|132.85|131.45|7
1653508950000|2022-05-25 20:02:30|132.89|131.49|132.91|131.51|132.91|131.51|132.89|131.49|3
1653508960000|2022-05-25 20:02:40|132.89|131.49|132.88|131.48|132.89|131.49|132.84|131.44|8
1653508970000|2022-05-25 20:02:50|132.87|131.47|132.85|131.45|132.87|131.47|132.85|131.45|4
1653508980000|2022-05-25 20:03:00|132.87|131.47|132.87|131.47|132.87|131.47|132.87|131.47|1
1653508990000|2022-05-25 20:03:10|132.88|131.48|132.88|131.48|132.88|131.48|132.85|131.45|5
1653509000000|2022-05-25 20:03:20|132.87|131.47|132.87|131.47|132.87|131.47|132.87|131.47|1
1653509020000|2022-05-25 20:03:40|132.85|131.45|132.93|131.53|132.93|131.53|132.85|131.45|5
1653509030000|2022-05-25 20:03:50|132.91|131.51|132.97|131.57|132.97|131.57|132.91|131.51|5
1653509040000|2022-05-25 20:04:00|132.96|131.56|133.01|131.61|133.01|131.61|132.96|131.56|4
1653509050000|2022-05-25 20:04:10|133.03|131.63|133.03|131.63|133.03|131.63|133.03|131.63|1
1653509080000|2022-05-25 20:04:40|133.01|131.61|133.01|131.61|133.01|131.61|133.01|131.61|1
1653509090000|2022-05-25 20:04:50|133.03|131.63|133.03|131.63|133.08|131.68|133.01|131.61|12
1653509100000|2022-05-25 20:05:00|133.06|131.66|133.03|131.63|133.06|131.66|133.01|131.61|4
1653509110000|2022-05-25 20:05:10|133.06|131.66|133.05|131.65|133.06|131.66|133.05|131.65|2
1653509120000|2022-05-25 20:05:20|133.08|131.68|133.05|131.65|133.08|131.68|133.04|131.64|5
1653509140000|2022-05-25 20:05:40|133.04|131.64|133.04|131.64|133.04|131.64|133.04|131.64|1
1653509150000|2022-05-25 20:05:50|133.05|131.65|133.08|131.68|133.08|131.68|133.04|131.64|3
1653509160000|2022-05-25 20:06:00|133.06|131.66|133.05|131.65|133.07|131.67|133.05|131.65|4
1653509170000|2022-05-25 20:06:10|133.03|131.63|133.04|131.64|133.04|131.64|133.03|131.63|2
1653509180000|2022-05-25 20:06:20|133.05|131.65|133.04|131.64|133.06|131.66|133.04|131.64|6
1653509190000|2022-05-25 20:06:30|133.06|131.66|133.03|131.63|133.06|131.66|133.03|131.63|6
1653509200000|2022-05-25 20:06:40|133.04|131.64|133.05|131.65|133.05|131.65|133.03|131.63|3
1653509210000|2022-05-25 20:06:50|133.03|131.63|132.94|131.54|133.03|131.63|132.93|131.53|7
1653509220000|2022-05-25 20:07:00|132.93|131.53|132.91|131.51|132.93|131.53|132.91|131.51|3
1653509230000|2022-05-25 20:07:10|132.92|131.52|132.92|131.52|132.92|131.52|132.91|131.51|5
1653509250000|2022-05-25 20:07:30|132.91|131.51|132.97|131.57|132.97|131.57|132.91|131.51|16
1653509260000|2022-05-25 20:07:40|133|131.6|132.99|131.59|133.01|131.61|132.99|131.59|25
1653509280000|2022-05-25 20:08:00|133.05|131.65|133.02|131.62|133.05|131.65|132.99|131.59|8
1653509290000|2022-05-25 20:08:10|133.01|131.61|132.95|131.55|133.02|131.62|132.95|131.55|11
1653509300000|2022-05-25 20:08:20|132.96|131.56|132.96|131.56|132.96|131.56|132.95|131.55|3
1653509310000|2022-05-25 20:08:30|132.95|131.55|133.01|131.61|133.02|131.62|132.95|131.55|16
1653509320000|2022-05-25 20:08:40|133.02|131.62|133.01|131.61|133.02|131.62|133.01|131.61|6
1653509330000|2022-05-25 20:08:50|133.02|131.62|133.02|131.62|133.02|131.62|133.02|131.62|1
1653509340000|2022-05-25 20:09:00|133|131.6|133|131.6|133|131.6|132.95|131.55|8
1653509350000|2022-05-25 20:09:10|133.02|131.62|133|131.6|133.03|131.63|133|131.6|5
1653509370000|2022-05-25 20:09:30|133.01|131.61|133|131.6|133.01|131.61|133|131.6|2
1653509380000|2022-05-25 20:09:40|133.01|131.61|133.01|131.61|133.02|131.62|133|131.6|10
1653509390000|2022-05-25 20:09:50|133|131.6|133.01|131.61|133.01|131.61|133|131.6|4
1653509410000|2022-05-25 20:10:10|133.02|131.62|133.01|131.61|133.02|131.62|133.01|131.61|2
1653509420000|2022-05-25 20:10:20|133.02|131.62|133.02|131.62|133.02|131.62|133.02|131.62|1
1653509430000|2022-05-25 20:10:30|133.03|131.63|133.03|131.63|133.03|131.63|133.03|131.63|1
1653509440000|2022-05-25 20:10:40|133.02|131.62|133.02|131.62|133.02|131.62|133.02|131.62|1
1653509460000|2022-05-25 20:11:00|133.01|131.61|133.03|131.63|133.03|131.63|133|131.6|5
1653509470000|2022-05-25 20:11:10|133.02|131.62|133.03|131.63|133.03|131.63|133.02|131.62|2
1653509480000|2022-05-25 20:11:20|133.02|131.62|133.02|131.62|133.03|131.63|133.02|131.62|3
1653509490000|2022-05-25 20:11:30|133.01|131.61|133.02|131.62|133.02|131.62|133.01|131.61|2
1653509500000|2022-05-25 20:11:40|133.01|131.61|133.01|131.61|133.01|131.61|133.01|131.61|1
1653509510000|2022-05-25 20:11:50|133.02|131.62|133.02|131.62|133.02|131.62|133.02|131.62|1
1653509520000|2022-05-25 20:12:00|133.01|131.61|133.02|131.62|133.04|131.64|133.01|131.61|3
1653509540000|2022-05-25 20:12:20|133.04|131.64|133.02|131.62|133.04|131.64|133.02|131.62|3
1653509550000|2022-05-25 20:12:30|133.01|131.61|133.02|131.62|133.02|131.62|133.01|131.61|2
1653509560000|2022-05-25 20:12:40|133.03|131.63|133.03|131.63|133.03|131.63|133.03|131.63|1
1653509580000|2022-05-25 20:13:00|133.02|131.62|133.03|131.63|133.03|131.63|133.02|131.62|2
1653509640000|2022-05-25 20:14:00|133.02|131.62|133.02|131.62|133.02|131.62|133.02|131.62|1
1653509650000|2022-05-25 20:14:10|133.03|131.63|133.04|131.64|133.04|131.64|133.03|131.63|2
1653509660000|2022-05-25 20:14:20|133.03|131.63|133.02|131.62|133.04|131.64|133.02|131.62|4
1653509670000|2022-05-25 20:14:30|133.03|131.63|133.03|131.63|133.04|131.64|133.02|131.62|6
1653509700000|2022-05-25 20:15:00|133.02|131.62|132.94|131.54|133.03|131.63|132.94|131.54|9
1653509710000|2022-05-25 20:15:10|132.93|131.53|132.93|131.53|132.95|131.55|132.93|131.53|4
1653509720000|2022-05-25 20:15:20|132.92|131.52|132.92|131.52|132.92|131.52|132.91|131.51|3
1653509730000|2022-05-25 20:15:30|132.91|131.51|132.99|131.59|132.99|131.59|132.91|131.51|7
1653509740000|2022-05-25 20:15:40|132.98|131.58|132.98|131.58|132.98|131.58|132.98|131.58|1
1653509750000|2022-05-25 20:15:50|133.03|131.63|133.12|131.72|133.13|131.73|133.02|131.62|9
1653509760000|2022-05-25 20:16:00|133.11|131.71|133.11|131.71|133.12|131.72|133.11|131.71|3
1653509770000|2022-05-25 20:16:10|133.12|131.72|133.12|131.72|133.13|131.73|133.12|131.72|3
1653509780000|2022-05-25 20:16:20|133.13|131.73|133.12|131.72|133.13|131.73|133.12|131.72|2
1653509790000|2022-05-25 20:16:30|133.13|131.73|133.12|131.72|133.13|131.73|133.12|131.72|2
1653509800000|2022-05-25 20:16:40|133.13|131.73|133.13|131.73|133.14|131.74|133.12|131.72|12
1653509810000|2022-05-25 20:16:50|133.12|131.72|133.12|131.72|133.13|131.73|133.12|131.72|5
1653509820000|2022-05-25 20:17:00|133.14|131.74|133.17|131.77|133.17|131.77|133.14|131.74|3
1653509830000|2022-05-25 20:17:10|133.16|131.76|133.22|131.82|133.22|131.82|133.16|131.76|7
1653509850000|2022-05-25 20:17:30|133.21|131.81|133.2|131.8|133.21|131.81|133.2|131.8|2
1653509880000|2022-05-25 20:18:00|133.22|131.82|133.22|131.82|133.22|131.82|133.22|131.82|1
1653509890000|2022-05-25 20:18:10|133.21|131.81|133.29|131.89|133.29|131.89|133.21|131.81|7
1653509900000|2022-05-25 20:18:20|133.3|131.9|133.3|131.9|133.3|131.9|133.3|131.9|1
1653509910000|2022-05-25 20:18:30|133.29|131.89|133.31|131.91|133.33|131.93|133.29|131.89|3
1653509920000|2022-05-25 20:18:40|133.33|131.93|133.33|131.93|133.34|131.94|133.33|131.93|3
1653509930000|2022-05-25 20:18:50|133.34|131.94|133.33|131.93|133.34|131.94|133.33|131.93|2
1653509940000|2022-05-25 20:19:00|133.34|131.94|133.34|131.94|133.34|131.94|133.34|131.94|1
1653509960000|2022-05-25 20:19:20|133.33|131.93|133.33|131.93|133.33|131.93|133.33|131.93|1
1653509970000|2022-05-25 20:19:30|133.31|131.91|133.25|131.85|133.31|131.91|133.25|131.85|6
1653509980000|2022-05-25 20:19:40|133.24|131.84|133.29|131.89|133.29|131.89|133.24|131.84|8
1653509990000|2022-05-25 20:19:50|133.31|131.91|133.36|131.96|133.36|131.96|133.31|131.91|3
1653510000000|2022-05-25 20:20:00|133.37|131.97|133.38|131.98|133.38|131.98|133.37|131.97|2
1653510040000|2022-05-25 20:20:40|133.39|131.99|133.22|131.82|133.39|131.99|133.21|131.81|14
1653510050000|2022-05-25 20:20:50|133.21|131.81|133.22|131.82|133.22|131.82|133.13|131.73|15
1653510060000|2022-05-25 20:21:00|133.29|131.89|133.18|131.78|133.29|131.89|133.14|131.74|21
1653510070000|2022-05-25 20:21:10|133.16|131.76|133.13|131.73|133.16|131.76|133.13|131.73|4
1653510080000|2022-05-25 20:21:20|133.12|131.72|133.17|131.77|133.18|131.78|133.12|131.72|6
1653510090000|2022-05-25 20:21:30|133.18|131.78|133.35|131.95|133.37|131.97|133.17|131.77|16
1653510100000|2022-05-25 20:21:40|133.34|131.94|133.35|131.95|133.35|131.95|133.32|131.92|15
1653510110000|2022-05-25 20:21:50|133.34|131.94|133.29|131.89|133.34|131.94|133.22|131.82|15
1653510120000|2022-05-25 20:22:00|133.28|131.88|133.24|131.84|133.3|131.9|133.24|131.84|17
1653510130000|2022-05-25 20:22:10|133.25|131.85|133.26|131.86|133.28|131.88|133.24|131.84|19
1653510140000|2022-05-25 20:22:20|133.28|131.88|133.22|131.82|133.3|131.9|133.21|131.81|13
1653510150000|2022-05-25 20:22:30|133.21|131.81|133.16|131.76|133.22|131.82|133.14|131.74|12
1653510160000|2022-05-25 20:22:40|133.17|131.77|133.16|131.76|133.17|131.77|133.12|131.72|27
1653510170000|2022-05-25 20:22:50|133.15|131.75|133.14|131.74|133.15|131.75|133.13|131.73|18
1653510180000|2022-05-25 20:23:00|133.13|131.73|133.14|131.74|133.14|131.74|133.12|131.72|7
1653510190000|2022-05-25 20:23:10|133.13|131.73|133.15|131.75|133.15|131.75|133.12|131.72|5
1653510200000|2022-05-25 20:23:20|133.14|131.74|133.2|131.8|133.21|131.81|133.14|131.74|15
1653510210000|2022-05-25 20:23:30|133.19|131.79|133.15|131.75|133.2|131.8|133.15|131.75|5
1653510220000|2022-05-25 20:23:40|133.16|131.76|133.16|131.76|133.16|131.76|133.15|131.75|11
1653510230000|2022-05-25 20:23:50|133.15|131.75|133.15|131.75|133.16|131.76|133.14|131.74|9
1653510240000|2022-05-25 20:24:00|133.14|131.74|133.15|131.75|133.15|131.75|133.14|131.74|2
1653510250000|2022-05-25 20:24:10|133.16|131.76|133.2|131.8|133.21|131.81|133.16|131.76|9
1653510260000|2022-05-25 20:24:20|133.21|131.81|133.16|131.76|133.21|131.81|133.16|131.76|12
1653510270000|2022-05-25 20:24:30|133.15|131.75|133.16|131.76|133.17|131.77|133.15|131.75|7
1653510280000|2022-05-25 20:24:40|133.17|131.77|133.13|131.73|133.17|131.77|133.13|131.73|18
1653510290000|2022-05-25 20:24:50|133.15|131.75|133.14|131.74|133.15|131.75|133.13|131.73|4
1653510300000|2022-05-25 20:25:00|133.12|131.72|133.14|131.74|133.14|131.74|133.11|131.71|5
1653510310000|2022-05-25 20:25:10|133.13|131.73|133.08|131.68|133.14|131.74|133.08|131.68|5
1653510320000|2022-05-25 20:25:20|133.09|131.69|133.09|131.69|133.09|131.69|133.09|131.69|1
1653510330000|2022-05-25 20:25:30|133.08|131.68|133.08|131.68|133.08|131.68|133.08|131.68|1
1653510340000|2022-05-25 20:25:40|133.02|131.62|132.96|131.56|133.02|131.62|132.96|131.56|5
1653510350000|2022-05-25 20:25:50|132.95|131.55|132.95|131.55|132.95|131.55|132.95|131.55|1
1653510360000|2022-05-25 20:26:00|132.94|131.54|132.95|131.55|132.96|131.56|132.94|131.54|7
1653510390000|2022-05-25 20:26:30|132.96|131.56|132.93|131.53|132.96|131.56|132.93|131.53|3
1653510400000|2022-05-25 20:26:40|132.92|131.52|132.85|131.45|132.92|131.52|132.85|131.45|6
1653510410000|2022-05-25 20:26:50|132.84|131.44|132.82|131.42|132.84|131.44|132.82|131.42|5
1653510420000|2022-05-25 20:27:00|132.83|131.43|132.81|131.41|132.83|131.43|132.81|131.41|5
1653510430000|2022-05-25 20:27:10|132.83|131.43|132.77|131.37|132.83|131.43|132.77|131.37|7
1653510440000|2022-05-25 20:27:20|132.78|131.38|132.76|131.36|132.78|131.38|132.75|131.35|4
1653510450000|2022-05-25 20:27:30|132.77|131.37|132.78|131.38|132.78|131.38|132.77|131.37|2
1653510460000|2022-05-25 20:27:40|132.79|131.39|132.78|131.38|132.79|131.39|132.78|131.38|2
1653510470000|2022-05-25 20:27:50|132.76|131.36|132.76|131.36|132.76|131.36|132.76|131.36|1
1653510480000|2022-05-25 20:28:00|132.75|131.35|132.77|131.37|132.78|131.38|132.75|131.35|4
1653510500000|2022-05-25 20:28:20|132.76|131.36|132.76|131.36|132.77|131.37|132.75|131.35|15
1653510510000|2022-05-25 20:28:30|132.77|131.37|132.77|131.37|132.79|131.39|132.77|131.37|3
1653510530000|2022-05-25 20:28:50|132.76|131.36|132.75|131.35|132.76|131.36|132.75|131.35|2
1653510540000|2022-05-25 20:29:00|132.76|131.36|132.77|131.37|132.77|131.37|132.76|131.36|2
1653510550000|2022-05-25 20:29:10|132.76|131.36|132.77|131.37|132.77|131.37|132.76|131.36|2
1653510560000|2022-05-25 20:29:20|132.76|131.36|132.77|131.37|132.77|131.37|132.76|131.36|4
1653510570000|2022-05-25 20:29:30|132.78|131.38|132.84|131.44|132.84|131.44|132.77|131.37|6
1653510580000|2022-05-25 20:29:40|132.86|131.46|132.9|131.5|132.9|131.5|132.86|131.46|5
1653510590000|2022-05-25 20:29:50|132.93|131.53|132.92|131.52|132.93|131.53|132.92|131.52|2
1653510600000|2022-05-25 20:30:00|132.93|131.53|132.85|131.45|132.93|131.53|132.85|131.45|12
1653510610000|2022-05-25 20:30:10|132.87|131.47|132.87|131.47|132.93|131.53|132.87|131.47|4
1653510620000|2022-05-25 20:30:20|132.88|131.48|132.88|131.48|132.88|131.48|132.88|131.48|1
1653510630000|2022-05-25 20:30:30|132.89|131.49|132.95|131.55|132.95|131.55|132.88|131.48|22
1653510640000|2022-05-25 20:30:40|132.94|131.54|132.95|131.55|132.95|131.55|132.93|131.53|12
1653510650000|2022-05-25 20:30:50|132.94|131.54|133.02|131.62|133.02|131.62|132.94|131.54|11
1653510660000|2022-05-25 20:31:00|133.07|131.67|133.11|131.71|133.12|131.72|133.02|131.62|9
1653510670000|2022-05-25 20:31:10|133.12|131.72|133.11|131.71|133.16|131.76|133.09|131.69|7
1653510680000|2022-05-25 20:31:20|133.09|131.69|133.1|131.7|133.1|131.7|133.09|131.69|2
1653510690000|2022-05-25 20:31:30|133.13|131.73|133.13|131.73|133.13|131.73|133.12|131.72|3
1653510700000|2022-05-25 20:31:40|133.14|131.74|133.15|131.75|133.16|131.76|133.13|131.73|6
1653510710000|2022-05-25 20:31:50|133.13|131.73|133.22|131.82|133.22|131.82|133.13|131.73|6
1653510730000|2022-05-25 20:32:10|133.21|131.81|133.22|131.82|133.23|131.83|133.21|131.81|9
1653510750000|2022-05-25 20:32:30|133.24|131.84|133.24|131.84|133.24|131.84|133.24|131.84|1
1653510760000|2022-05-25 20:32:40|133.22|131.82|133.27|131.87|133.27|131.87|133.22|131.82|6
1653510770000|2022-05-25 20:32:50|133.26|131.86|133.26|131.86|133.27|131.87|133.26|131.86|3
1653510800000|2022-05-25 20:33:20|133.25|131.85|133.25|131.85|133.25|131.85|133.25|131.85|1
1653510810000|2022-05-25 20:33:30|133.26|131.86|133.3|131.9|133.3|131.9|133.26|131.86|6
1653510850000|2022-05-25 20:34:10|133.38|131.98|133.37|131.97|133.38|131.98|133.37|131.97|2
1653510920000|2022-05-25 20:35:20|133.38|131.98|133.39|131.99|133.45|132.05|133.38|131.98|4
1653510930000|2022-05-25 20:35:30|133.41|132.01|133.41|132.01|133.42|132.02|133.41|132.01|3
1653510940000|2022-05-25 20:35:40|133.42|132.02|133.41|132.01|133.42|132.02|133.41|132.01|2
1653510950000|2022-05-25 20:35:50|133.42|132.02|133.41|132.01|133.42|132.02|133.41|132.01|2
1653510960000|2022-05-25 20:36:00|133.43|132.03|133.43|132.03|133.43|132.03|133.43|132.03|1
1653510970000|2022-05-25 20:36:10|133.41|132.01|133.41|132.01|133.43|132.03|133.41|132.01|18
1653510980000|2022-05-25 20:36:20|133.42|132.02|133.43|132.03|133.43|132.03|133.41|132.01|6
1653510990000|2022-05-25 20:36:30|133.44|132.04|133.43|132.03|133.44|132.04|133.43|132.03|2
1653511000000|2022-05-25 20:36:40|133.41|132.01|133.41|132.01|133.41|132.01|133.41|132.01|1
1653511010000|2022-05-25 20:36:50|133.42|132.02|133.49|132.09|133.49|132.09|133.42|132.02|4
1653511020000|2022-05-25 20:37:00|133.48|132.08|133.48|132.08|133.49|132.09|133.48|132.08|3
1653511030000|2022-05-25 20:37:10|133.47|132.07|133.46|132.06|133.48|132.08|133.46|132.06|10
1653511050000|2022-05-25 20:37:30|133.47|132.07|133.46|132.06|133.48|132.08|133.46|132.06|4
1653511060000|2022-05-25 20:37:40|133.48|132.08|133.48|132.08|133.49|132.09|133.46|132.06|13
1653511070000|2022-05-25 20:37:50|133.49|132.09|133.48|132.08|133.5|132.1|133.48|132.08|28
1653511080000|2022-05-25 20:38:00|133.49|132.09|133.52|132.12|133.52|132.12|133.48|132.08|28
1653511090000|2022-05-25 20:38:10|133.51|132.11|133.52|132.12|133.53|132.13|133.51|132.11|12
1653511100000|2022-05-25 20:38:20|133.51|132.11|133.51|132.11|133.53|132.13|133.51|132.11|26
1653511110000|2022-05-25 20:38:30|133.52|132.12|133.52|132.12|133.55|132.15|133.51|132.11|24
1653511120000|2022-05-25 20:38:40|133.54|132.14|133.53|132.13|133.54|132.14|133.52|132.12|20
1653511140000|2022-05-25 20:39:00|133.54|132.14|133.53|132.13|133.54|132.14|133.53|132.13|2
1653511150000|2022-05-25 20:39:10|133.52|132.12|133.44|132.04|133.52|132.12|133.43|132.03|12
1653511160000|2022-05-25 20:39:20|133.42|132.02|133.41|132.01|133.42|132.02|133.41|132.01|2
1653511170000|2022-05-25 20:39:30|133.42|132.02|133.47|132.07|133.47|132.07|133.41|132.01|12
1653511180000|2022-05-25 20:39:40|133.48|132.08|133.48|132.08|133.49|132.09|133.47|132.07|30
1653511190000|2022-05-25 20:39:50|133.47|132.07|133.48|132.08|133.49|132.09|133.47|132.07|26
1653511200000|2022-05-25 20:40:00|133.47|132.07|133.43|132.03|133.48|132.08|133.41|132.01|24
1653511210000|2022-05-25 20:40:10|133.42|132.02|133.41|132.01|133.43|132.03|133.39|131.99|19
1653511220000|2022-05-25 20:40:20|133.42|132.02|133.41|132.01|133.42|132.02|133.38|131.98|20
1653511230000|2022-05-25 20:40:30|133.42|132.02|133.43|132.03|133.44|132.04|133.41|132.01|8
1653511240000|2022-05-25 20:40:40|133.44|132.04|133.44|132.04|133.44|132.04|133.43|132.03|9
1653511250000|2022-05-25 20:40:50|133.45|132.05|133.42|132.02|133.45|132.05|133.42|132.02|17
1653511260000|2022-05-25 20:41:00|133.43|132.03|133.44|132.04|133.44|132.04|133.41|132.01|16
1653511270000|2022-05-25 20:41:10|133.42|132.02|133.43|132.03|133.45|132.05|133.42|132.02|27
1653511280000|2022-05-25 20:41:20|133.42|132.02|133.43|132.03|133.44|132.04|133.42|132.02|26
1653511290000|2022-05-25 20:41:30|133.42|132.02|133.43|132.03|133.45|132.05|133.42|132.02|14
1653511300000|2022-05-25 20:41:40|133.44|132.04|133.42|132.02|133.44|132.04|133.42|132.02|22
1653511310000|2022-05-25 20:41:50|133.43|132.03|133.41|132.01|133.44|132.04|133.41|132.01|19
1653511320000|2022-05-25 20:42:00|133.4|132|133.39|131.99|133.4|132|133.39|131.99|2
1653511330000|2022-05-25 20:42:10|133.38|131.98|133.38|131.98|133.38|131.98|133.38|131.98|1
1653511340000|2022-05-25 20:42:20|133.39|131.99|133.36|131.96|133.4|132|133.36|131.96|21
1653511350000|2022-05-25 20:42:30|133.37|131.97|133.37|131.97|133.37|131.97|133.36|131.96|3
1653511360000|2022-05-25 20:42:40|133.36|131.96|133.36|131.96|133.36|131.96|133.36|131.96|1
1653511370000|2022-05-25 20:42:50|133.37|131.97|133.39|131.99|133.39|131.99|133.37|131.97|3
1653511380000|2022-05-25 20:43:00|133.41|132.01|133.41|132.01|133.42|132.02|133.41|132.01|5
1653511390000|2022-05-25 20:43:10|133.42|132.02|133.42|132.02|133.44|132.04|133.41|132.01|27
1653511400000|2022-05-25 20:43:20|133.41|132.01|133.42|132.02|133.43|132.03|133.4|132|23
1653511410000|2022-05-25 20:43:30|133.41|132.01|133.42|132.02|133.44|132.04|133.41|132.01|24
1653511420000|2022-05-25 20:43:40|133.43|132.03|133.42|132.02|133.43|132.03|133.42|132.02|2
1653511450000|2022-05-25 20:44:10|133.43|132.03|133.42|132.02|133.43|132.03|133.41|132.01|4
1653511460000|2022-05-25 20:44:20|133.43|132.03|133.41|132.01|133.43|132.03|133.41|132.01|3
1653511470000|2022-05-25 20:44:30|133.4|132|133.38|131.98|133.4|132|133.37|131.97|15
1653511480000|2022-05-25 20:44:40|133.37|131.97|133.37|131.97|133.39|131.99|133.37|131.97|22
1653511490000|2022-05-25 20:44:50|133.38|131.98|133.38|131.98|133.39|131.99|133.37|131.97|26
1653511500000|2022-05-25 20:45:00|133.39|131.99|133.4|132|133.4|132|133.38|131.98|16
1653511510000|2022-05-25 20:45:10|133.39|131.99|133.38|131.98|133.4|132|133.37|131.97|11
1653511520000|2022-05-25 20:45:20|133.39|131.99|133.39|131.99|133.39|131.99|133.37|131.97|13
1653511530000|2022-05-25 20:45:30|133.38|131.98|133.39|131.99|133.4|132|133.36|131.96|28
1653511540000|2022-05-25 20:45:40|133.4|132|133.38|131.98|133.4|132|133.37|131.97|22
1653511550000|2022-05-25 20:45:50|133.36|131.96|133.4|132|133.4|132|133.36|131.96|25
1653511560000|2022-05-25 20:46:00|133.38|131.98|133.41|132.01|133.43|132.03|133.38|131.98|28
1653511570000|2022-05-25 20:46:10|133.42|132.02|133.39|131.99|133.43|132.03|133.38|131.98|27
1653511580000|2022-05-25 20:46:20|133.38|131.98|133.38|131.98|133.4|132|133.38|131.98|29
1653511590000|2022-05-25 20:46:30|133.39|131.99|133.38|131.98|133.4|132|133.38|131.98|21
1653511600000|2022-05-25 20:46:40|133.39|131.99|133.39|131.99|133.4|132|133.38|131.98|26
1653511610000|2022-05-25 20:46:50|133.38|131.98|133.39|131.99|133.4|132|133.38|131.98|13
1653511620000|2022-05-25 20:47:00|133.38|131.98|133.39|131.99|133.41|132.01|133.38|131.98|17
1653511630000|2022-05-25 20:47:10|133.38|131.98|133.39|131.99|133.4|132|133.38|131.98|17
1653511640000|2022-05-25 20:47:20|133.4|132|133.4|132|133.42|132.02|133.38|131.98|21
1653511650000|2022-05-25 20:47:30|133.41|132.01|133.39|131.99|133.41|132.01|133.38|131.98|24
1653511660000|2022-05-25 20:47:40|133.4|132|133.38|131.98|133.4|132|133.38|131.98|23
1653511670000|2022-05-25 20:47:50|133.39|131.99|133.39|131.99|133.4|132|133.38|131.98|21
1653511680000|2022-05-25 20:48:00|133.38|131.98|133.42|132.02|133.42|132.02|133.37|131.97|29
1653511690000|2022-05-25 20:48:10|133.41|132.01|133.47|132.07|133.48|132.08|133.4|132|26
1653511700000|2022-05-25 20:48:20|133.48|132.08|133.47|132.07|133.48|132.08|133.46|132.06|21
1653511710000|2022-05-25 20:48:30|133.46|132.06|133.47|132.07|133.48|132.08|133.46|132.06|7
1653511720000|2022-05-25 20:48:40|133.46|132.06|133.47|132.07|133.48|132.08|133.46|132.06|17
1653511740000|2022-05-25 20:49:00|133.48|132.08|133.47|132.07|133.49|132.09|133.47|132.07|5
1653511760000|2022-05-25 20:49:20|133.48|132.08|133.55|132.15|133.55|132.15|133.48|132.08|4
1653511770000|2022-05-25 20:49:30|133.56|132.16|133.67|132.27|133.68|132.28|133.56|132.16|14
1653511790000|2022-05-25 20:49:50|133.68|132.28|133.67|132.27|133.73|132.33|133.67|132.27|14
1653511800000|2022-05-25 20:50:00|133.66|132.26|133.63|132.23|133.66|132.26|133.62|132.22|9
1653511810000|2022-05-25 20:50:10|133.62|132.22|133.62|132.22|133.62|132.22|133.62|132.22|1
1653511820000|2022-05-25 20:50:20|133.6|132.2|133.58|132.18|133.6|132.2|133.58|132.18|3
1653511830000|2022-05-25 20:50:30|133.57|132.17|133.57|132.17|133.57|132.17|133.57|132.17|1
1653511840000|2022-05-25 20:50:40|133.58|132.18|133.58|132.18|133.58|132.18|133.58|132.18|1
1653511850000|2022-05-25 20:50:50|133.59|132.19|133.59|132.19|133.59|132.19|133.59|132.19|1
1653511870000|2022-05-25 20:51:10|133.58|132.18|133.58|132.18|133.58|132.18|133.58|132.18|1
1653511900000|2022-05-25 20:51:40|133.57|132.17|133.57|132.17|133.58|132.18|133.57|132.17|3
1653511950000|2022-05-25 20:52:30|133.58|132.18|133.57|132.17|133.58|132.18|133.57|132.17|2
1653512010000|2022-05-25 20:53:30|133.6|132.2|133.6|132.2|133.6|132.2|133.6|132.2|1
1653512020000|2022-05-25 20:53:40|133.61|132.21|133.61|132.21|133.61|132.21|133.61|132.21|1
1653512030000|2022-05-25 20:53:50|133.59|132.19|133.61|132.21|133.61|132.21|133.59|132.19|7
1653512040000|2022-05-25 20:54:00|133.6|132.2|133.61|132.21|133.61|132.21|133.6|132.2|2
1653512050000|2022-05-25 20:54:10|133.6|132.2|133.6|132.2|133.6|132.2|133.6|132.2|1
1653512060000|2022-05-25 20:54:20|133.59|132.19|133.6|132.2|133.6|132.2|133.59|132.19|2
1653512070000|2022-05-25 20:54:30|133.59|132.19|133.58|132.18|133.59|132.19|133.58|132.18|2
1653512080000|2022-05-25 20:54:40|133.59|132.19|133.57|132.17|133.6|132.2|133.57|132.17|7
1653512090000|2022-05-25 20:54:50|133.58|132.18|133.57|132.17|133.59|132.19|133.57|132.17|13
1653512100000|2022-05-25 20:55:00|133.59|132.19|133.6|132.2|133.61|132.21|133.57|132.17|29
1653512110000|2022-05-25 20:55:10|133.59|132.19|133.59|132.19|133.61|132.21|133.59|132.19|21
1653512120000|2022-05-25 20:55:20|133.6|132.2|133.61|132.21|133.62|132.22|133.59|132.19|13
1653512130000|2022-05-25 20:55:30|133.66|132.26|133.65|132.25|133.66|132.26|133.65|132.25|4
1653512150000|2022-05-25 20:55:50|133.66|132.26|133.66|132.26|133.66|132.26|133.66|132.26|1
1653512170000|2022-05-25 20:56:10|133.67|132.27|133.66|132.26|133.67|132.27|133.66|132.26|6
1653512180000|2022-05-25 20:56:20|133.67|132.27|133.65|132.25|133.67|132.27|133.65|132.25|9
1653512200000|2022-05-25 20:56:40|133.64|132.24|133.8|132.4|133.85|132.45|133.64|132.24|17
1653512210000|2022-05-25 20:56:50|133.81|132.41|133.82|132.42|133.82|132.42|133.8|132.4|20
1653512220000|2022-05-25 20:57:00|133.81|132.41|133.65|132.25|133.83|132.43|133.65|132.25|13
1653512230000|2022-05-25 20:57:10|133.66|132.26|133.64|132.24|133.67|132.27|133.64|132.24|23
1653512240000|2022-05-25 20:57:20|133.65|132.25|133.66|132.26|133.66|132.26|133.64|132.24|27
1653512250000|2022-05-25 20:57:30|133.65|132.25|133.67|132.27|133.68|132.28|133.64|132.24|21
1653512260000|2022-05-25 20:57:40|133.68|132.28|133.67|132.27|133.68|132.28|133.66|132.26|10
1653512270000|2022-05-25 20:57:50|133.68|132.28|133.68|132.28|133.68|132.28|133.68|132.28|1
1653512280000|2022-05-25 20:58:00|133.69|132.29|133.69|132.29|133.69|132.29|133.68|132.28|3
1653512290000|2022-05-25 20:58:10|133.68|132.28|133.68|132.28|133.69|132.29|133.68|132.28|3
1653512310000|2022-05-25 20:58:30|133.69|132.29|133.63|132.23|133.69|132.29|133.63|132.23|15
1653512330000|2022-05-25 20:58:50|133.62|132.22|133.62|132.22|133.62|132.22|133.61|132.21|3
1653512350000|2022-05-25 20:59:10|133.61|132.21|133.62|132.22|133.62|132.22|133.61|132.21|2
1653512360000|2022-05-25 20:59:20|133.61|132.21|133.6|132.2|133.61|132.21|133.59|132.19|5
1653512370000|2022-05-25 20:59:30|133.56|132.16|133.56|132.16|133.56|132.16|133.56|132.16|1
1653512380000|2022-05-25 20:59:40|133.57|132.17|133.58|132.18|133.58|132.18|133.57|132.17|2
1653512390000|2022-05-25 20:59:50|133.65|132.25|133.68|132.28|133.68|132.28|133.65|132.25|3
1653512430000|2022-05-25 21:00:30|133.65|132.25|133.62|132.22|133.67|132.27|133.61|132.21|8
1653512440000|2022-05-25 21:00:40|133.63|132.23|133.68|132.28|133.68|132.28|133.63|132.23|5
1653512450000|2022-05-25 21:00:50|133.69|132.29|133.71|132.31|133.71|132.31|133.69|132.29|9
1653512460000|2022-05-25 21:01:00|133.74|132.34|133.87|132.47|133.87|132.47|133.74|132.34|7
1653512470000|2022-05-25 21:01:10|133.88|132.48|133.8|132.4|133.88|132.48|133.8|132.4|5
1653512480000|2022-05-25 21:01:20|133.81|132.41|133.82|132.42|133.82|132.42|133.81|132.41|2
1653512490000|2022-05-25 21:01:30|133.83|132.43|133.82|132.42|133.83|132.43|133.81|132.41|3
1653512500000|2022-05-25 21:01:40|133.83|132.43|133.82|132.42|133.83|132.43|133.82|132.42|2
1653512550000|2022-05-25 21:02:30|133.83|132.43|133.86|132.46|133.86|132.46|133.83|132.43|2
1653512560000|2022-05-25 21:02:40|133.87|132.47|133.94|132.54|133.94|132.54|133.87|132.47|4
1653512590000|2022-05-25 21:03:10|133.93|132.53|133.81|132.41|133.93|132.53|133.81|132.41|13
1653512600000|2022-05-25 21:03:20|133.79|132.39|133.78|132.38|133.79|132.39|133.77|132.37|3
1653512620000|2022-05-25 21:03:40|133.79|132.39|133.79|132.39|133.79|132.39|133.79|132.39|1
1653512630000|2022-05-25 21:03:50|133.81|132.41|133.79|132.39|133.81|132.41|133.79|132.39|3
1653512640000|2022-05-25 21:04:00|133.78|132.38|133.79|132.39|133.79|132.39|133.78|132.38|2
1653512650000|2022-05-25 21:04:10|133.78|132.38|133.77|132.37|133.78|132.38|133.77|132.37|2
1653512660000|2022-05-25 21:04:20|133.76|132.36|133.78|132.38|133.78|132.38|133.76|132.36|3
1653512690000|2022-05-25 21:04:50|133.85|132.45|133.84|132.44|133.85|132.45|133.84|132.44|4
1653512700000|2022-05-25 21:05:00|133.85|132.45|133.84|132.44|133.85|132.45|133.84|132.44|4
1653512720000|2022-05-25 21:05:20|133.85|132.45|133.84|132.44|133.85|132.45|133.84|132.44|2
1653512750000|2022-05-25 21:05:50|133.83|132.43|133.83|132.43|133.83|132.43|133.83|132.43|1
1653512760000|2022-05-25 21:06:00|133.82|132.42|133.74|132.34|133.82|132.42|133.74|132.34|9
1653512770000|2022-05-25 21:06:10|133.75|132.35|133.73|132.33|133.75|132.35|133.72|132.32|9
1653512780000|2022-05-25 21:06:20|133.72|132.32|133.68|132.28|133.73|132.33|133.68|132.28|11
1653512790000|2022-05-25 21:06:30|133.67|132.27|133.68|132.28|133.68|132.28|133.67|132.27|2
1653512800000|2022-05-25 21:06:40|133.7|132.3|133.69|132.29|133.7|132.3|133.69|132.29|2
1653512810000|2022-05-25 21:06:50|133.68|132.28|133.68|132.28|133.69|132.29|133.67|132.27|9
1653512820000|2022-05-25 21:07:00|133.67|132.27|133.67|132.27|133.67|132.27|133.67|132.27|1
1653512850000|2022-05-25 21:07:30|133.68|132.28|133.68|132.28|133.69|132.29|133.67|132.27|5
1653512860000|2022-05-25 21:07:40|133.67|132.27|133.67|132.27|133.67|132.27|133.67|132.27|1
1653512880000|2022-05-25 21:08:00|133.68|132.28|133.67|132.27|133.68|132.28|133.67|132.27|2
1653512890000|2022-05-25 21:08:10|133.66|132.26|133.66|132.26|133.68|132.28|133.66|132.26|4
1653512900000|2022-05-25 21:08:20|133.67|132.27|133.52|132.12|133.68|132.28|133.52|132.12|9
1653512910000|2022-05-25 21:08:30|133.51|132.11|133.41|132.01|133.51|132.11|133.39|131.99|13
1653512920000|2022-05-25 21:08:40|133.42|132.02|133.42|132.02|133.42|132.02|133.42|132.02|1
1653512960000|2022-05-25 21:09:20|133.41|132.01|133.41|132.01|133.41|132.01|133.41|132.01|1
1653512970000|2022-05-25 21:09:30|133.42|132.02|133.51|132.11|133.52|132.12|133.41|132.01|7
1653513000000|2022-05-25 21:10:00|133.52|132.12|133.45|132.05|133.52|132.12|133.44|132.04|9
1653513020000|2022-05-25 21:10:20|133.44|132.04|133.53|132.13|133.53|132.13|133.44|132.04|4
1653513030000|2022-05-25 21:10:30|133.52|132.12|133.52|132.12|133.52|132.12|133.52|132.12|1
1653513040000|2022-05-25 21:10:40|133.49|132.09|133.46|132.06|133.49|132.09|133.46|132.06|5
1653513050000|2022-05-25 21:10:50|133.45|132.05|133.46|132.06|133.46|132.06|133.45|132.05|4
1653513060000|2022-05-25 21:11:00|133.45|132.05|133.45|132.05|133.47|132.07|133.43|132.03|4
1653513120000|2022-05-25 21:12:00|133.44|132.04|133.45|132.05|133.47|132.07|133.44|132.04|5
1653513150000|2022-05-25 21:12:30|133.46|132.06|133.46|132.06|133.46|132.06|133.46|132.06|1
1653513170000|2022-05-25 21:12:50|133.47|132.07|133.48|132.08|133.48|132.08|133.46|132.06|5
1653513180000|2022-05-25 21:13:00|133.46|132.06|133.48|132.08|133.48|132.08|133.46|132.06|2
1653513220000|2022-05-25 21:13:40|133.49|132.09|133.49|132.09|133.49|132.09|133.48|132.08|3
1653513240000|2022-05-25 21:14:00|133.48|132.08|133.49|132.09|133.49|132.09|133.48|132.08|2
1653513260000|2022-05-25 21:14:20|133.48|132.08|133.47|132.07|133.48|132.08|133.47|132.07|2
1653513270000|2022-05-25 21:14:30|133.46|132.06|133.45|132.05|133.46|132.06|133.45|132.05|20
1653513280000|2022-05-25 21:14:40|133.46|132.06|133.45|132.05|133.46|132.06|133.45|132.05|2
1653513290000|2022-05-25 21:14:50|133.44|132.04|133.49|132.09|133.49|132.09|133.44|132.04|5
1653513300000|2022-05-25 21:15:00|133.48|132.08|133.49|132.09|133.49|132.09|133.48|132.08|2
1653513310000|2022-05-25 21:15:10|133.48|132.08|133.47|132.07|133.49|132.09|133.47|132.07|10
1653513320000|2022-05-25 21:15:20|133.48|132.08|133.47|132.07|133.48|132.08|133.47|132.07|2
1653513330000|2022-05-25 21:15:30|133.48|132.08|133.48|132.08|133.48|132.08|133.46|132.06|4
1653513340000|2022-05-25 21:15:40|133.47|132.07|133.48|132.08|133.48|132.08|133.47|132.07|2
1653513350000|2022-05-25 21:15:50|133.49|132.09|133.47|132.07|133.49|132.09|133.46|132.06|19
1653513360000|2022-05-25 21:16:00|133.46|132.06|133.46|132.06|133.47|132.07|133.45|132.05|7
1653513370000|2022-05-25 21:16:10|133.44|132.04|133.46|132.06|133.46|132.06|133.44|132.04|2
1653513380000|2022-05-25 21:16:20|133.45|132.05|133.46|132.06|133.46|132.06|133.45|132.05|2
1653513390000|2022-05-25 21:16:30|133.45|132.05|133.45|132.05|133.45|132.05|133.45|132.05|1
1653513420000|2022-05-25 21:17:00|133.43|132.03|133.45|132.05|133.46|132.06|133.43|132.03|4
1653513480000|2022-05-25 21:18:00|133.46|132.06|133.45|132.05|133.46|132.06|133.43|132.03|3
1653513520000|2022-05-25 21:18:40|133.46|132.06|133.48|132.08|133.48|132.08|133.46|132.06|2
1653513530000|2022-05-25 21:18:50|133.47|132.07|133.48|132.08|133.48|132.08|133.47|132.07|2
1653513540000|2022-05-25 21:19:00|133.49|132.09|133.49|132.09|133.49|132.09|133.48|132.08|5
1653513560000|2022-05-25 21:19:20|133.48|132.08|133.49|132.09|133.49|132.09|133.48|132.08|4
1653513580000|2022-05-25 21:19:40|133.48|132.08|133.49|132.09|133.49|132.09|133.48|132.08|2
1653513650000|2022-05-25 21:20:50|133.5|132.1|133.5|132.1|133.5|132.1|133.5|132.1|1
1653513660000|2022-05-25 21:21:00|133.49|132.09|133.5|132.1|133.5|132.1|133.49|132.09|2
1653513670000|2022-05-25 21:21:10|133.49|132.09|133.49|132.09|133.49|132.09|133.49|132.09|1
1653513690000|2022-05-25 21:21:30|133.5|132.1|133.5|132.1|133.5|132.1|133.5|132.1|1
1653513700000|2022-05-25 21:21:40|133.49|132.09|133.49|132.09|133.49|132.09|133.49|132.09|1
1653513780000|2022-05-25 21:23:00|133.5|132.1|133.5|132.1|133.5|132.1|133.49|132.09|5
1653513840000|2022-05-25 21:24:00|133.51|132.11|133.5|132.1|133.51|132.11|133.49|132.09|4
1653513900000|2022-05-25 21:25:00|133.49|132.09|133.5|132.1|133.5|132.1|133.49|132.09|2
1653513940000|2022-05-25 21:25:40|133.49|132.09|133.5|132.1|133.5|132.1|133.49|132.09|2
1653513960000|2022-05-25 21:26:00|133.49|132.09|133.5|132.1|133.5|132.1|133.49|132.09|2
1653513970000|2022-05-25 21:26:10|133.51|132.11|133.51|132.11|133.51|132.11|133.51|132.11|1
1653513980000|2022-05-25 21:26:20|133.5|132.1|133.5|132.1|133.5|132.1|133.5|132.1|1
1653513990000|2022-05-25 21:26:30|133.49|132.09|133.49|132.09|133.49|132.09|133.49|132.09|1
1653514020000|2022-05-25 21:27:00|133.51|132.11|133.5|132.1|133.51|132.11|133.5|132.1|2
1653514040000|2022-05-25 21:27:20|133.51|132.11|133.5|132.1|133.51|132.11|133.49|132.09|4
1653514050000|2022-05-25 21:27:30|133.49|132.09|133.49|132.09|133.49|132.09|133.49|132.09|1
1653514060000|2022-05-25 21:27:40|133.5|132.1|133.5|132.1|133.5|132.1|133.5|132.1|1
1653514080000|2022-05-25 21:28:00|133.52|132.12|133.51|132.11|133.52|132.12|133.49|132.09|6
1653514090000|2022-05-25 21:28:10|133.54|132.14|133.58|132.18|133.59|132.19|133.53|132.13|12
1653514130000|2022-05-25 21:28:50|133.6|132.2|133.6|132.2|133.6|132.2|133.59|132.19|3
1653514200000|2022-05-25 21:30:00|133.61|132.21|133.6|132.2|133.61|132.21|133.6|132.2|2
1653514330000|2022-05-25 21:32:10|133.61|132.21|133.61|132.21|133.61|132.21|133.61|132.21|1
1653514340000|2022-05-25 21:32:20|133.6|132.2|133.61|132.21|133.61|132.21|133.6|132.2|4
1653514350000|2022-05-25 21:32:30|133.6|132.2|133.6|132.2|133.61|132.21|133.6|132.2|3
1653514360000|2022-05-25 21:32:40|133.61|132.21|133.6|132.2|133.61|132.21|133.6|132.2|4
1653514380000|2022-05-25 21:33:00|133.61|132.21|133.6|132.2|133.61|132.21|133.6|132.2|2
1653514500000|2022-05-25 21:35:00|133.61|132.21|133.61|132.21|133.61|132.21|133.61|132.21|1
1653514520000|2022-05-25 21:35:20|133.6|132.2|133.6|132.2|133.6|132.2|133.6|132.2|1
1653514540000|2022-05-25 21:35:40|133.59|132.19|133.6|132.2|133.6|132.2|133.59|132.19|4
1653514550000|2022-05-25 21:35:50|133.59|132.19|133.59|132.19|133.6|132.2|133.59|132.19|7
1653514560000|2022-05-25 21:36:00|133.5|132.1|133.46|132.06|133.5|132.1|133.46|132.06|4
1653514580000|2022-05-25 21:36:20|133.41|132.01|133.39|131.99|133.41|132.01|133.39|131.99|3
1653514590000|2022-05-25 21:36:30|133.38|131.98|133.38|131.98|133.38|131.98|133.38|131.98|1
1653514610000|2022-05-25 21:36:50|133.37|131.97|133.38|131.98|133.38|131.98|133.37|131.97|2
1653514620000|2022-05-25 21:37:00|133.37|131.97|133.37|131.97|133.37|131.97|133.37|131.97|1
1653514660000|2022-05-25 21:37:40|133.38|131.98|133.38|131.98|133.38|131.98|133.38|131.98|1
1653514670000|2022-05-25 21:37:50|133.35|131.95|133.35|131.95|133.35|131.95|133.35|131.95|1
1653514680000|2022-05-25 21:38:00|133.33|131.93|133.33|131.93|133.33|131.93|133.33|131.93|1
1653514690000|2022-05-25 21:38:10|133.32|131.92|133.32|131.92|133.32|131.92|133.32|131.92|1
1653514700000|2022-05-25 21:38:20|133.33|131.93|133.33|131.93|133.33|131.93|133.33|131.93|1
1653514730000|2022-05-25 21:38:50|133.32|131.92|133.32|131.92|133.33|131.93|133.32|131.92|5
1653514770000|2022-05-25 21:39:30|133.31|131.91|133.31|131.91|133.31|131.91|133.31|131.91|1
1653514780000|2022-05-25 21:39:40|133.32|131.92|133.32|131.92|133.32|131.92|133.32|131.92|1
1653514800000|2022-05-25 21:40:00|133.31|131.91|133.32|131.92|133.32|131.92|133.31|131.91|2
1653514820000|2022-05-25 21:40:20|133.35|131.95|133.32|131.92|133.35|131.95|133.32|131.92|3
1653514830000|2022-05-25 21:40:30|133.33|131.93|133.33|131.93|133.34|131.94|133.33|131.93|3
1653514840000|2022-05-25 21:40:40|133.34|131.94|133.33|131.93|133.34|131.94|133.32|131.92|12
1653514850000|2022-05-25 21:40:50|133.32|131.92|133.32|131.92|133.33|131.93|133.32|131.92|7
1653514860000|2022-05-25 21:41:00|133.33|131.93|133.33|131.93|133.33|131.93|133.33|131.93|1
1653514870000|2022-05-25 21:41:10|133.32|131.92|133.32|131.92|133.33|131.93|133.32|131.92|3
1653514880000|2022-05-25 21:41:20|133.31|131.91|133.31|131.91|133.31|131.91|133.31|131.91|1
1653514910000|2022-05-25 21:41:50|133.32|131.92|133.32|131.92|133.32|131.92|133.32|131.92|1
1653514920000|2022-05-25 21:42:00|133.33|131.93|133.32|131.92|133.33|131.93|133.32|131.92|2
1653514930000|2022-05-25 21:42:10|133.34|131.94|133.34|131.94|133.34|131.94|133.34|131.94|1
1653514940000|2022-05-25 21:42:20|133.33|131.93|133.41|132.01|133.41|132.01|133.33|131.93|5
1653514950000|2022-05-25 21:42:30|133.42|132.02|133.43|132.03|133.44|132.04|133.42|132.02|5
1653514960000|2022-05-25 21:42:40|133.41|132.01|133.44|132.04|133.44|132.04|133.41|132.01|5
1653514970000|2022-05-25 21:42:50|133.43|132.03|133.43|132.03|133.43|132.03|133.41|132.01|3
1653514980000|2022-05-25 21:43:00|133.41|132.01|133.43|132.03|133.43|132.03|133.4|132|4
1653515020000|2022-05-25 21:43:40|133.42|132.02|133.4|132|133.42|132.02|133.4|132|2
1653515030000|2022-05-25 21:43:50|133.39|131.99|133.39|131.99|133.4|132|133.39|131.99|5
1653515050000|2022-05-25 21:44:10|133.4|132|133.41|132.01|133.41|132.01|133.4|132|2
1653515080000|2022-05-25 21:44:40|133.4|132|133.4|132|133.4|132|133.4|132|1
1653515090000|2022-05-25 21:44:50|133.39|131.99|133.4|132|133.4|132|133.39|131.99|4
1653515110000|2022-05-25 21:45:10|133.39|131.99|133.39|131.99|133.39|131.99|133.39|131.99|1
1653515120000|2022-05-25 21:45:20|133.4|132|133.36|131.96|133.4|132|133.35|131.95|5
1653515130000|2022-05-25 21:45:30|133.35|131.95|133.34|131.94|133.35|131.95|133.34|131.94|2
1653515140000|2022-05-25 21:45:40|133.32|131.92|133.33|131.93|133.36|131.96|133.31|131.91|5
1653515150000|2022-05-25 21:45:50|133.36|131.96|133.33|131.93|133.36|131.96|133.33|131.93|4
1653515160000|2022-05-25 21:46:00|133.31|131.91|133.34|131.94|133.34|131.94|133.31|131.91|3
1653515170000|2022-05-25 21:46:10|133.33|131.93|133.34|131.94|133.34|131.94|133.33|131.93|4
1653515190000|2022-05-25 21:46:30|133.32|131.92|133.32|131.92|133.32|131.92|133.32|131.92|1
1653515200000|2022-05-25 21:46:40|133.31|131.91|133.31|131.91|133.31|131.91|133.31|131.91|1
1653515220000|2022-05-25 21:47:00|133.3|131.9|133.26|131.86|133.32|131.92|133.26|131.86|5
1653515230000|2022-05-25 21:47:10|133.25|131.85|133.24|131.84|133.25|131.85|133.23|131.83|3
1653515240000|2022-05-25 21:47:20|133.23|131.83|133.21|131.81|133.23|131.83|133.21|131.81|3
1653515260000|2022-05-25 21:47:40|133.22|131.82|133.22|131.82|133.22|131.82|133.22|131.82|1
1653515270000|2022-05-25 21:47:50|133.23|131.83|133.21|131.81|133.23|131.83|133.21|131.81|3
1653515280000|2022-05-25 21:48:00|133.27|131.87|133.26|131.86|133.27|131.87|133.23|131.83|4
1653515290000|2022-05-25 21:48:10|133.23|131.83|133.24|131.84|133.25|131.85|133.23|131.83|3
1653515300000|2022-05-25 21:48:20|133.23|131.83|133.23|131.83|133.23|131.83|133.23|131.83|1
1653515310000|2022-05-25 21:48:30|133.24|131.84|133.24|131.84|133.24|131.84|133.22|131.82|3
1653515320000|2022-05-25 21:48:40|133.22|131.82|133.21|131.81|133.22|131.82|133.21|131.81|2
1653515330000|2022-05-25 21:48:50|133.23|131.83|133.21|131.81|133.23|131.83|133.21|131.81|2
1653515340000|2022-05-25 21:49:00|133.22|131.82|133.21|131.81|133.24|131.84|133.21|131.81|6
1653515350000|2022-05-25 21:49:10|133.2|131.8|133.21|131.81|133.21|131.81|133.2|131.8|2
1653515370000|2022-05-25 21:49:30|133.2|131.8|133.2|131.8|133.2|131.8|133.2|131.8|1
1653515380000|2022-05-25 21:49:40|133.21|131.81|133.21|131.81|133.21|131.81|133.21|131.81|1
1653515390000|2022-05-25 21:49:50|133.22|131.82|133.22|131.82|133.22|131.82|133.21|131.81|3
1653515400000|2022-05-25 21:50:00|133.21|131.81|133.23|131.83|133.23|131.83|133.21|131.81|2
1653515410000|2022-05-25 21:50:10|133.24|131.84|133.24|131.84|133.24|131.84|133.24|131.84|1
1653515420000|2022-05-25 21:50:20|133.23|131.83|133.23|131.83|133.23|131.83|133.23|131.83|1
1653515430000|2022-05-25 21:50:30|133.24|131.84|133.24|131.84|133.24|131.84|133.23|131.83|13
1653515440000|2022-05-25 21:50:40|133.23|131.83|133.23|131.83|133.24|131.84|133.23|131.83|15
1653515450000|2022-05-25 21:50:50|133.24|131.84|133.27|131.87|133.27|131.87|133.21|131.81|15
1653515460000|2022-05-25 21:51:00|133.26|131.86|133.33|131.93|133.33|131.93|133.26|131.86|5
1653515480000|2022-05-25 21:51:20|133.35|131.95|133.35|131.95|133.35|131.95|133.35|131.95|1
1653515490000|2022-05-25 21:51:30|133.33|131.93|133.33|131.93|133.33|131.93|133.32|131.92|3
1653515500000|2022-05-25 21:51:40|133.36|131.96|133.35|131.95|133.36|131.96|133.33|131.93|8
1653515510000|2022-05-25 21:51:50|133.36|131.96|133.35|131.95|133.36|131.96|133.35|131.95|14
1653515520000|2022-05-25 21:52:00|133.37|131.97|133.38|131.98|133.38|131.98|133.37|131.97|2
1653515530000|2022-05-25 21:52:10|133.37|131.97|133.37|131.97|133.38|131.98|133.37|131.97|3
1653515540000|2022-05-25 21:52:20|133.36|131.96|133.37|131.97|133.38|131.98|133.36|131.96|9
1653515550000|2022-05-25 21:52:30|133.38|131.98|133.39|131.99|133.39|131.99|133.38|131.98|2
1653515560000|2022-05-25 21:52:40|133.4|132|133.4|132|133.4|132|133.39|131.99|3
1653515580000|2022-05-25 21:53:00|133.39|131.99|133.4|132|133.4|132|133.39|131.99|4
1653515590000|2022-05-25 21:53:10|133.41|132.01|133.42|132.02|133.42|132.02|133.41|132.01|2
1653515600000|2022-05-25 21:53:20|133.43|132.03|133.46|132.06|133.48|132.08|133.43|132.03|6
1653515610000|2022-05-25 21:53:30|133.47|132.07|133.47|132.07|133.47|132.07|133.47|132.07|1
1653515620000|2022-05-25 21:53:40|133.46|132.06|133.45|132.05|133.47|132.07|133.45|132.05|7
1653515630000|2022-05-25 21:53:50|133.47|132.07|133.51|132.11|133.51|132.11|133.46|132.06|6
1653515690000|2022-05-25 21:54:50|133.52|132.12|133.51|132.11|133.52|132.12|133.51|132.11|2
1653515720000|2022-05-25 21:55:20|133.52|132.12|133.51|132.11|133.52|132.12|133.51|132.11|2
1653515730000|2022-05-25 21:55:30|133.52|132.12|133.52|132.12|133.52|132.12|133.51|132.11|3
1653515780000|2022-05-25 21:56:20|133.53|132.13|133.53|132.13|133.53|132.13|133.53|132.13|1
1653515790000|2022-05-25 21:56:30|133.54|132.14|133.55|132.15|133.55|132.15|133.54|132.14|2
1653515800000|2022-05-25 21:56:40|133.56|132.16|133.55|132.15|133.56|132.16|133.55|132.15|2
1653515810000|2022-05-25 21:56:50|133.56|132.16|133.55|132.15|133.56|132.16|133.55|132.15|2
1653515820000|2022-05-25 21:57:00|133.57|132.17|133.57|132.17|133.58|132.18|133.56|132.16|5
1653515850000|2022-05-25 21:57:30|133.58|132.18|133.64|132.24|133.65|132.25|133.58|132.18|12
1653515860000|2022-05-25 21:57:40|133.65|132.25|133.65|132.25|133.66|132.26|133.64|132.24|23
1653515870000|2022-05-25 21:57:50|133.66|132.26|133.65|132.25|133.66|132.26|133.65|132.25|2
1653515880000|2022-05-25 21:58:00|133.66|132.26|133.67|132.27|133.67|132.27|133.66|132.26|2
1653515920000|2022-05-25 21:58:40|133.68|132.28|133.68|132.28|133.68|132.28|133.68|132.28|1
1653515930000|2022-05-25 21:58:50|133.7|132.3|133.68|132.28|133.7|132.3|133.68|132.28|2
1653515940000|2022-05-25 21:59:00|133.69|132.29|133.68|132.28|133.69|132.29|133.67|132.27|3
1653515970000|2022-05-25 21:59:30|133.69|132.29|133.68|132.28|133.69|132.29|133.68|132.28|2
1653516000000|2022-05-25 22:00:00|133.67|132.27|133.69|132.29|133.7|132.3|133.67|132.27|8
1653516010000|2022-05-25 22:00:10|133.68|132.28|133.68|132.28|133.69|132.29|133.68|132.28|3
1653516030000|2022-05-25 22:00:30|133.69|132.29|133.69|132.29|133.69|132.29|133.68|132.28|3
1653516040000|2022-05-25 22:00:40|133.68|132.28|133.69|132.29|133.69|132.29|133.68|132.28|2
1653516050000|2022-05-25 22:00:50|133.68|132.28|133.68|132.28|133.68|132.28|133.66|132.26|9
1653516060000|2022-05-25 22:01:00|133.69|132.29|133.73|132.33|133.73|132.33|133.68|132.28|8
1653516070000|2022-05-25 22:01:10|133.74|132.34|133.73|132.33|133.74|132.34|133.73|132.33|2
1653516080000|2022-05-25 22:01:20|133.74|132.34|133.79|132.39|133.79|132.39|133.73|132.33|5
1653516090000|2022-05-25 22:01:30|133.86|132.46|133.89|132.49|133.89|132.49|133.86|132.46|4
1653516110000|2022-05-25 22:01:50|133.9|132.5|133.98|132.58|133.99|132.59|133.89|132.49|17
1653516120000|2022-05-25 22:02:00|133.97|132.57|133.98|132.58|133.98|132.58|133.97|132.57|4
1653516130000|2022-05-25 22:02:10|133.97|132.57|133.97|132.57|133.98|132.58|133.97|132.57|5
1653516180000|2022-05-25 22:03:00|133.98|132.58|133.98|132.58|133.98|132.58|133.98|132.58|1
1653516190000|2022-05-25 22:03:10|133.97|132.57|133.88|132.48|133.97|132.57|133.88|132.48|8
1653516200000|2022-05-25 22:03:20|133.87|132.47|133.72|132.32|133.87|132.47|133.72|132.32|10
1653516220000|2022-05-25 22:03:40|133.74|132.34|133.79|132.39|133.79|132.39|133.74|132.34|4
1653516240000|2022-05-25 22:04:00|133.78|132.38|133.79|132.39|133.79|132.39|133.78|132.38|4
1653516270000|2022-05-25 22:04:30|133.78|132.38|133.73|132.33|133.78|132.38|133.73|132.33|3
1653516320000|2022-05-25 22:05:20|133.7|132.3|133.7|132.3|133.71|132.31|133.7|132.3|5
1653516370000|2022-05-25 22:06:10|133.67|132.27|133.47|132.07|133.67|132.27|133.47|132.07|14
1653516380000|2022-05-25 22:06:20|133.46|132.06|133.46|132.06|133.49|132.09|133.45|132.05|8
1653516390000|2022-05-25 22:06:30|133.47|132.07|133.47|132.07|133.47|132.07|133.47|132.07|1
1653516400000|2022-05-25 22:06:40|133.45|132.05|133.54|132.14|133.54|132.14|133.45|132.05|5
1653516420000|2022-05-25 22:07:00|133.56|132.16|133.55|132.15|133.57|132.17|133.55|132.15|3
1653516430000|2022-05-25 22:07:10|133.54|132.14|133.56|132.16|133.56|132.16|133.54|132.14|4
1653516440000|2022-05-25 22:07:20|133.54|132.14|133.56|132.16|133.57|132.17|133.54|132.14|6
1653516450000|2022-05-25 22:07:30|133.54|132.14|133.54|132.14|133.56|132.16|133.53|132.13|6
1653516460000|2022-05-25 22:07:40|133.55|132.15|133.52|132.12|133.55|132.15|133.52|132.12|7
1653516470000|2022-05-25 22:07:50|133.53|132.13|133.53|132.13|133.53|132.13|133.53|132.13|1
1653516480000|2022-05-25 22:08:00|133.52|132.12|133.52|132.12|133.52|132.12|133.52|132.12|1
1653516520000|2022-05-25 22:08:40|133.53|132.13|133.53|132.13|133.53|132.13|133.53|132.13|1
1653516540000|2022-05-25 22:09:00|133.55|132.15|133.55|132.15|133.55|132.15|133.55|132.15|1
1653516550000|2022-05-25 22:09:10|133.53|132.13|133.55|132.15|133.55|132.15|133.53|132.13|2
1653516580000|2022-05-25 22:09:40|133.53|132.13|133.54|132.14|133.55|132.15|133.52|132.12|4
1653516590000|2022-05-25 22:09:50|133.58|132.18|133.54|132.14|133.58|132.18|133.54|132.14|2
1653516600000|2022-05-25 22:10:00|133.51|132.11|133.49|132.09|133.51|132.11|133.49|132.09|3
1653516620000|2022-05-25 22:10:20|133.5|132.1|133.5|132.1|133.5|132.1|133.5|132.1|1
1653516640000|2022-05-25 22:10:40|133.49|132.09|133.49|132.09|133.49|132.09|133.49|132.09|1
1653516660000|2022-05-25 22:11:00|133.5|132.1|133.53|132.13|133.53|132.13|133.5|132.1|4
1653516670000|2022-05-25 22:11:10|133.54|132.14|133.53|132.13|133.54|132.14|133.53|132.13|4
1653516680000|2022-05-25 22:11:20|133.54|132.14|133.53|132.13|133.55|132.15|133.53|132.13|12
1653516700000|2022-05-25 22:11:40|133.54|132.14|133.53|132.13|133.55|132.15|133.53|132.13|12
1653516710000|2022-05-25 22:11:50|133.58|132.18|133.56|132.16|133.58|132.18|133.53|132.13|5
1653516720000|2022-05-25 22:12:00|133.54|132.14|133.56|132.16|133.56|132.16|133.54|132.14|2
1653516730000|2022-05-25 22:12:10|133.54|132.14|133.56|132.16|133.56|132.16|133.54|132.14|2
1653516750000|2022-05-25 22:12:30|133.54|132.14|133.54|132.14|133.54|132.14|133.54|132.14|1
1653516760000|2022-05-25 22:12:40|133.56|132.16|133.56|132.16|133.56|132.16|133.55|132.15|15
1653516770000|2022-05-25 22:12:50|133.55|132.15|133.55|132.15|133.55|132.15|133.55|132.15|1
1653516780000|2022-05-25 22:13:00|133.54|132.14|133.54|132.14|133.54|132.14|133.52|132.12|3
1653516790000|2022-05-25 22:13:10|133.55|132.15|133.57|132.17|133.57|132.17|133.54|132.14|3
1653516800000|2022-05-25 22:13:20|133.54|132.14|133.44|132.04|133.54|132.14|133.44|132.04|8
1653516810000|2022-05-25 22:13:30|133.43|132.03|133.43|132.03|133.43|132.03|133.43|132.03|1
1653516820000|2022-05-25 22:13:40|133.47|132.07|133.44|132.04|133.47|132.07|133.41|132.01|6
1653516830000|2022-05-25 22:13:50|133.41|132.01|133.47|132.07|133.47|132.07|133.41|132.01|2
1653516840000|2022-05-25 22:14:00|133.44|132.04|133.41|132.01|133.44|132.04|133.41|132.01|4
1653516850000|2022-05-25 22:14:10|133.44|132.04|133.44|132.04|133.47|132.07|133.44|132.04|3
1653516870000|2022-05-25 22:14:30|133.41|132.01|133.45|132.05|133.45|132.05|133.41|132.01|4
1653516890000|2022-05-25 22:14:50|133.44|132.04|133.44|132.04|133.45|132.05|133.44|132.04|3
1653516900000|2022-05-25 22:15:00|133.42|132.02|133.44|132.04|133.44|132.04|133.42|132.02|2
1653516910000|2022-05-25 22:15:10|133.43|132.03|133.43|132.03|133.43|132.03|133.43|132.03|1
1653516920000|2022-05-25 22:15:20|133.41|132.01|133.41|132.01|133.41|132.01|133.4|132|3
1653516930000|2022-05-25 22:15:30|133.4|132|133.4|132|133.41|132.01|133.4|132|11
1653516940000|2022-05-25 22:15:40|133.41|132.01|133.39|131.99|133.41|132.01|133.39|131.99|7
1653516990000|2022-05-25 22:16:30|133.38|131.98|133.38|131.98|133.38|131.98|133.38|131.98|1
1653517000000|2022-05-25 22:16:40|133.36|131.96|133.33|131.93|133.36|131.96|133.33|131.93|4
1653517010000|2022-05-25 22:16:50|133.32|131.92|133.22|131.82|133.32|131.92|133.22|131.82|5
1653517020000|2022-05-25 22:17:00|133.21|131.81|133.21|131.81|133.22|131.82|133.19|131.79|6
1653517040000|2022-05-25 22:17:20|133.2|131.8|133.2|131.8|133.2|131.8|133.17|131.77|5
1653517050000|2022-05-25 22:17:30|133.18|131.78|133.18|131.78|133.18|131.78|133.18|131.78|1
1653517060000|2022-05-25 22:17:40|133.19|131.79|133.25|131.85|133.25|131.85|133.19|131.79|4
1653517070000|2022-05-25 22:17:50|133.24|131.84|133.24|131.84|133.24|131.84|133.24|131.84|1
1653517080000|2022-05-25 22:18:00|133.23|131.83|133.26|131.86|133.26|131.86|133.19|131.79|14
1653517090000|2022-05-25 22:18:10|133.27|131.87|133.26|131.86|133.27|131.87|133.24|131.84|8
1653517130000|2022-05-25 22:18:50|133.25|131.85|133.25|131.85|133.25|131.85|133.25|131.85|1
1653517140000|2022-05-25 22:19:00|133.26|131.86|133.26|131.86|133.26|131.86|133.26|131.86|1
1653517170000|2022-05-25 22:19:30|133.24|131.84|133.22|131.82|133.24|131.84|133.22|131.82|5
1653517180000|2022-05-25 22:19:40|133.2|131.8|133.23|131.83|133.23|131.83|133.2|131.8|2
1653517190000|2022-05-25 22:19:50|133.22|131.82|133.24|131.84|133.25|131.85|133.22|131.82|6
1653517200000|2022-05-25 22:20:00|133.23|131.83|133.22|131.82|133.24|131.84|133.2|131.8|6
1653517210000|2022-05-25 22:20:10|133.23|131.83|133.23|131.83|133.23|131.83|133.23|131.83|1
1653517260000|2022-05-25 22:21:00|133.21|131.81|133.22|131.82|133.22|131.82|133.21|131.81|2
1653517270000|2022-05-25 22:21:10|133.24|131.84|133.32|131.92|133.32|131.92|133.21|131.81|15
1653517280000|2022-05-25 22:21:20|133.31|131.91|133.31|131.91|133.33|131.93|133.31|131.91|8
1653517290000|2022-05-25 22:21:30|133.32|131.92|133.36|131.96|133.36|131.96|133.31|131.91|8
1653517300000|2022-05-25 22:21:40|133.34|131.94|133.36|131.96|133.36|131.96|133.33|131.93|4
1653517310000|2022-05-25 22:21:50|133.35|131.95|133.32|131.92|133.36|131.96|133.29|131.89|11
1653517320000|2022-05-25 22:22:00|133.33|131.93|133.3|131.9|133.33|131.93|133.29|131.89|7
1653517330000|2022-05-25 22:22:10|133.31|131.91|133.31|131.91|133.31|131.91|133.3|131.9|5
1653517340000|2022-05-25 22:22:20|133.3|131.9|133.31|131.91|133.31|131.91|133.3|131.9|2
1653517350000|2022-05-25 22:22:30|133.3|131.9|133.31|131.91|133.31|131.91|133.3|131.9|2
1653517360000|2022-05-25 22:22:40|133.32|131.92|133.31|131.91|133.32|131.92|133.31|131.91|2
1653517370000|2022-05-25 22:22:50|133.32|131.92|133.44|132.04|133.45|132.05|133.32|131.92|9
1653517380000|2022-05-25 22:23:00|133.46|132.06|133.46|132.06|133.46|132.06|133.46|132.06|1
1653517390000|2022-05-25 22:23:10|133.47|132.07|133.47|132.07|133.47|132.07|133.47|132.07|1
1653517400000|2022-05-25 22:23:20|133.45|132.05|133.46|132.06|133.48|132.08|133.45|132.05|6
1653517410000|2022-05-25 22:23:30|133.49|132.09|133.5|132.1|133.5|132.1|133.48|132.08|4
1653517430000|2022-05-25 22:23:50|133.52|132.12|133.49|132.09|133.52|132.12|133.48|132.08|6
1653517440000|2022-05-25 22:24:00|133.48|132.08|133.49|132.09|133.5|132.1|133.48|132.08|7
1653517480000|2022-05-25 22:24:40|133.47|132.07|133.42|132.02|133.47|132.07|133.42|132.02|7
1653517490000|2022-05-25 22:24:50|133.4|132|133.4|132|133.4|132|133.4|132|1
1653517500000|2022-05-25 22:25:00|133.39|131.99|133.34|131.94|133.39|131.99|133.34|131.94|4
1653517510000|2022-05-25 22:25:10|133.32|131.92|133.36|131.96|133.36|131.96|133.32|131.92|5
1653517530000|2022-05-25 22:25:30|133.34|131.94|133.36|131.96|133.36|131.96|133.34|131.94|2
1653517550000|2022-05-25 22:25:50|133.34|131.94|133.41|132.01|133.42|132.02|133.34|131.94|6
1653517560000|2022-05-25 22:26:00|133.37|131.97|133.34|131.94|133.37|131.97|133.34|131.94|4
1653517570000|2022-05-25 22:26:10|133.33|131.93|133.34|131.94|133.34|131.94|133.33|131.93|2
1653517580000|2022-05-25 22:26:20|133.33|131.93|133.33|131.93|133.34|131.94|133.33|131.93|11
1653517590000|2022-05-25 22:26:30|133.34|131.94|133.31|131.91|133.34|131.94|133.31|131.91|11
1653517610000|2022-05-25 22:26:50|133.33|131.93|133.36|131.96|133.36|131.96|133.33|131.93|2
1653517620000|2022-05-25 22:27:00|133.35|131.95|133.29|131.89|133.35|131.95|133.29|131.89|5
1653517630000|2022-05-25 22:27:10|133.3|131.9|133.27|131.87|133.31|131.91|133.21|131.81|14
1653517640000|2022-05-25 22:27:20|133.28|131.88|133.28|131.88|133.28|131.88|133.27|131.87|5
1653517650000|2022-05-25 22:27:30|133.29|131.89|133.28|131.88|133.29|131.89|133.28|131.88|4
1653517710000|2022-05-25 22:28:30|133.27|131.87|133.19|131.79|133.27|131.87|133.19|131.79|10
1653517740000|2022-05-25 22:29:00|133.16|131.76|133.13|131.73|133.16|131.76|133.11|131.71|4
1653517760000|2022-05-25 22:29:20|133.12|131.72|133.13|131.73|133.15|131.75|133.12|131.72|6
1653517770000|2022-05-25 22:29:30|133.15|131.75|133.15|131.75|133.18|131.78|133.13|131.73|5
1653517780000|2022-05-25 22:29:40|133.17|131.77|133.21|131.81|133.27|131.87|133.16|131.76|14
1653517790000|2022-05-25 22:29:50|133.2|131.8|133.21|131.81|133.21|131.81|133.2|131.8|2
1653517800000|2022-05-25 22:30:00|133.22|131.82|133.27|131.87|133.3|131.9|133.22|131.82|5
1653517810000|2022-05-25 22:30:10|133.25|131.85|133.19|131.79|133.25|131.85|133.19|131.79|10
1653517820000|2022-05-25 22:30:20|133.18|131.78|133.17|131.77|133.21|131.81|133.16|131.76|6
1653517830000|2022-05-25 22:30:30|133.18|131.78|133.16|131.76|133.18|131.78|133.16|131.76|3
1653517840000|2022-05-25 22:30:40|133.15|131.75|133.15|131.75|133.15|131.75|133.15|131.75|1
1653517850000|2022-05-25 22:30:50|133.16|131.76|133.16|131.76|133.16|131.76|133.16|131.76|1
1653517860000|2022-05-25 22:31:00|133.15|131.75|133.15|131.75|133.15|131.75|133.15|131.75|1
1653517880000|2022-05-25 22:31:20|133.16|131.76|133.15|131.75|133.16|131.76|133.15|131.75|4
1653517890000|2022-05-25 22:31:30|133.16|131.76|133.18|131.78|133.18|131.78|133.16|131.76|3
1653517900000|2022-05-25 22:31:40|133.19|131.79|133.17|131.77|133.19|131.79|133.17|131.77|5
1653517920000|2022-05-25 22:32:00|133.18|131.78|133.17|131.77|133.18|131.78|133.17|131.77|2
1653517930000|2022-05-25 22:32:10|133.18|131.78|133.15|131.75|133.19|131.79|133.15|131.75|8
1653518010000|2022-05-25 22:33:30|133.16|131.76|133.16|131.76|133.16|131.76|133.16|131.76|1
1653518020000|2022-05-25 22:33:40|133.17|131.77|133.15|131.75|133.21|131.81|133.15|131.75|17
1653518040000|2022-05-25 22:34:00|133.16|131.76|133.16|131.76|133.16|131.76|133.16|131.76|1
1653518050000|2022-05-25 22:34:10|133.15|131.75|133.23|131.83|133.24|131.84|133.15|131.75|21
1653518060000|2022-05-25 22:34:20|133.22|131.82|133.22|131.82|133.23|131.83|133.22|131.82|5
1653518080000|2022-05-25 22:34:40|133.26|131.86|133.28|131.88|133.28|131.88|133.26|131.86|2
1653518090000|2022-05-25 22:34:50|133.26|131.86|133.27|131.87|133.28|131.88|133.26|131.86|4
1653518100000|2022-05-25 22:35:00|133.28|131.88|133.27|131.87|133.28|131.88|133.27|131.87|12
1653518120000|2022-05-25 22:35:20|133.3|131.9|133.32|131.92|133.32|131.92|133.3|131.9|5
1653518130000|2022-05-25 22:35:30|133.31|131.91|133.29|131.89|133.33|131.93|133.29|131.89|8
1653518140000|2022-05-25 22:35:40|133.3|131.9|133.3|131.9|133.3|131.9|133.29|131.89|7
1653518150000|2022-05-25 22:35:50|133.32|131.92|133.38|131.98|133.38|131.98|133.32|131.92|4
1653518160000|2022-05-25 22:36:00|133.4|132|133.41|132.01|133.41|132.01|133.4|132|2
1653518170000|2022-05-25 22:36:10|133.42|132.02|133.51|132.11|133.53|132.13|133.42|132.02|9
1653518180000|2022-05-25 22:36:20|133.52|132.12|133.53|132.13|133.53|132.13|133.52|132.12|2
1653518190000|2022-05-25 22:36:30|133.54|132.14|133.52|132.12|133.54|132.14|133.52|132.12|3
1653518210000|2022-05-25 22:36:50|133.53|132.13|133.57|132.17|133.57|132.17|133.53|132.13|3
1653518250000|2022-05-25 22:37:30|133.58|132.18|133.7|132.3|133.71|132.31|133.58|132.18|10
1653518280000|2022-05-25 22:38:00|133.66|132.26|133.63|132.23|133.67|132.27|133.63|132.23|4
1653518320000|2022-05-25 22:38:40|133.61|132.21|133.56|132.16|133.61|132.21|133.55|132.15|6
1653518330000|2022-05-25 22:38:50|133.55|132.15|133.63|132.23|133.63|132.23|133.54|132.14|6
1653518340000|2022-05-25 22:39:00|133.62|132.22|133.69|132.29|133.69|132.29|133.62|132.22|6
1653518350000|2022-05-25 22:39:10|133.7|132.3|133.86|132.46|133.86|132.46|133.7|132.3|9
1653518360000|2022-05-25 22:39:20|133.85|132.45|133.86|132.46|133.86|132.46|133.85|132.45|2
1653518370000|2022-05-25 22:39:30|133.85|132.45|133.84|132.44|133.85|132.45|133.82|132.42|6
1653518380000|2022-05-25 22:39:40|133.85|132.45|133.87|132.47|133.87|132.47|133.85|132.45|3
1653518390000|2022-05-25 22:39:50|133.86|132.46|133.86|132.46|133.87|132.47|133.85|132.45|6
1653518400000|2022-05-25 22:40:00|133.85|132.45|134.03|132.63|134.03|132.63|133.85|132.45|12
1653518410000|2022-05-25 22:40:10|134.04|132.64|133.96|132.56|134.07|132.67|133.96|132.56|10
1653518420000|2022-05-25 22:40:20|133.95|132.55|133.96|132.56|133.98|132.58|133.95|132.55|3
1653518440000|2022-05-25 22:40:40|133.95|132.55|133.95|132.55|133.95|132.55|133.95|132.55|1
1653518450000|2022-05-25 22:40:50|133.96|132.56|133.96|132.56|133.96|132.56|133.96|132.56|1
1653518460000|2022-05-25 22:41:00|133.97|132.57|133.95|132.55|133.98|132.58|133.95|132.55|7
1653518470000|2022-05-25 22:41:10|133.96|132.56|133.86|132.46|133.96|132.56|133.86|132.46|6
1653518480000|2022-05-25 22:41:20|133.87|132.47|133.87|132.47|133.87|132.47|133.86|132.46|3
1653518490000|2022-05-25 22:41:30|133.86|132.46|133.96|132.56|133.96|132.56|133.86|132.46|8
1653518500000|2022-05-25 22:41:40|133.99|132.59|134|132.6|134|132.6|133.99|132.59|2
1653518510000|2022-05-25 22:41:50|134.01|132.61|134.01|132.61|134.01|132.61|134.01|132.61|1
1653518530000|2022-05-25 22:42:10|134.02|132.62|133.95|132.55|134.02|132.62|133.95|132.55|8
1653518540000|2022-05-25 22:42:20|133.94|132.54|133.93|132.53|133.94|132.54|133.93|132.53|2
1653518550000|2022-05-25 22:42:30|133.91|132.51|134.01|132.61|134.01|132.61|133.91|132.51|5
1653518580000|2022-05-25 22:43:00|134.02|132.62|134.03|132.63|134.03|132.63|134.02|132.62|2
1653518600000|2022-05-25 22:43:20|134.02|132.62|133.95|132.55|134.02|132.62|133.95|132.55|7
1653518620000|2022-05-25 22:43:40|133.93|132.53|133.95|132.55|133.97|132.57|133.93|132.53|6
1653518630000|2022-05-25 22:43:50|133.96|132.56|133.95|132.55|133.96|132.56|133.95|132.55|2
1653518660000|2022-05-25 22:44:20|133.94|132.54|133.94|132.54|133.94|132.54|133.94|132.54|1
1653518670000|2022-05-25 22:44:30|133.95|132.55|133.95|132.55|133.95|132.55|133.95|132.55|1
1653518680000|2022-05-25 22:44:40|133.94|132.54|133.96|132.56|133.96|132.56|133.94|132.54|3
1653518690000|2022-05-25 22:44:50|133.94|132.54|133.91|132.51|133.94|132.54|133.91|132.51|2
1653518700000|2022-05-25 22:45:00|133.86|132.46|133.76|132.36|133.87|132.47|133.76|132.36|10
1653518710000|2022-05-25 22:45:10|133.72|132.32|133.55|132.15|133.76|132.36|133.54|132.14|12
1653518720000|2022-05-25 22:45:20|133.54|132.14|133.54|132.14|133.55|132.15|133.54|132.14|3
1653518730000|2022-05-25 22:45:30|133.53|132.13|133.53|132.13|133.53|132.13|133.53|132.13|1
1653518740000|2022-05-25 22:45:40|133.52|132.12|133.51|132.11|133.52|132.12|133.51|132.11|2
1653518750000|2022-05-25 22:45:50|133.52|132.12|133.47|132.07|133.52|132.12|133.47|132.07|7
1653518760000|2022-05-25 22:46:00|133.48|132.08|133.49|132.09|133.49|132.09|133.47|132.07|13
1653518770000|2022-05-25 22:46:10|133.51|132.11|133.49|132.09|133.51|132.11|133.49|132.09|4
1653518790000|2022-05-25 22:46:30|133.5|132.1|133.46|132.06|133.5|132.1|133.46|132.06|8
1653518800000|2022-05-25 22:46:40|133.45|132.05|133.45|132.05|133.45|132.05|133.44|132.04|3
1653518810000|2022-05-25 22:46:50|133.46|132.06|133.4|132|133.46|132.06|133.39|131.99|10
1653518820000|2022-05-25 22:47:00|133.41|132.01|133.4|132|133.41|132.01|133.4|132|2
1653518830000|2022-05-25 22:47:10|133.41|132.01|133.41|132.01|133.41|132.01|133.41|132.01|1
1653518840000|2022-05-25 22:47:20|133.4|132|133.4|132|133.41|132.01|133.4|132|3
1653518860000|2022-05-25 22:47:40|133.39|131.99|133.38|131.98|133.39|131.99|133.38|131.98|2
1653518870000|2022-05-25 22:47:50|133.4|132|133.37|131.97|133.4|132|133.37|131.97|5
1653518880000|2022-05-25 22:48:00|133.42|132.02|133.39|131.99|133.42|132.02|133.39|131.99|2
1653518890000|2022-05-25 22:48:10|133.37|131.97|133.37|131.97|133.39|131.99|133.37|131.97|3
1653518920000|2022-05-25 22:48:40|133.38|131.98|133.48|132.08|133.48|132.08|133.38|131.98|4
1653518930000|2022-05-25 22:48:50|133.47|132.07|133.43|132.03|133.47|132.07|133.43|132.03|5
1653518940000|2022-05-25 22:49:00|133.44|132.04|133.45|132.05|133.47|132.07|133.42|132.02|7
1653518950000|2022-05-25 22:49:10|133.47|132.07|133.52|132.12|133.53|132.13|133.47|132.07|6
1653518960000|2022-05-25 22:49:20|133.51|132.11|133.51|132.11|133.51|132.11|133.51|132.11|1
1653518970000|2022-05-25 22:49:30|133.5|132.1|133.5|132.1|133.5|132.1|133.5|132.1|1
1653518980000|2022-05-25 22:49:40|133.49|132.09|133.48|132.08|133.49|132.09|133.48|132.08|2
1653519010000|2022-05-25 22:50:10|133.49|132.09|133.49|132.09|133.5|132.1|133.49|132.09|3
1653519040000|2022-05-25 22:50:40|133.5|132.1|133.5|132.1|133.5|132.1|133.5|132.1|1
1653519050000|2022-05-25 22:50:50|133.49|132.09|133.49|132.09|133.51|132.11|133.49|132.09|19
1653519060000|2022-05-25 22:51:00|133.48|132.08|133.48|132.08|133.48|132.08|133.48|132.08|1
1653519080000|2022-05-25 22:51:20|133.47|132.07|133.48|132.08|133.48|132.08|133.47|132.07|2
1653519090000|2022-05-25 22:51:30|133.47|132.07|133.47|132.07|133.48|132.08|133.47|132.07|17
1653519100000|2022-05-25 22:51:40|133.46|132.06|133.47|132.07|133.48|132.08|133.45|132.05|28
1653519110000|2022-05-25 22:51:50|133.46|132.06|133.4|132|133.48|132.08|133.4|132|19
1653519120000|2022-05-25 22:52:00|133.39|131.99|133.4|132|133.41|132.01|133.39|131.99|6
1653519130000|2022-05-25 22:52:10|133.41|132.01|133.4|132|133.41|132.01|133.39|131.99|10
1653519140000|2022-05-25 22:52:20|133.39|131.99|133.39|131.99|133.41|132.01|133.39|131.99|14
1653519150000|2022-05-25 22:52:30|133.38|131.98|133.37|131.97|133.38|131.98|133.37|131.97|2
1653519180000|2022-05-25 22:53:00|133.38|131.98|133.48|132.08|133.48|132.08|133.38|131.98|7
1653519190000|2022-05-25 22:53:10|133.49|132.09|133.48|132.08|133.49|132.09|133.48|132.08|2
1653519200000|2022-05-25 22:53:20|133.49|132.09|133.49|132.09|133.49|132.09|133.49|132.09|1
1653519210000|2022-05-25 22:53:30|133.48|132.08|133.47|132.07|133.48|132.08|133.47|132.07|10
1653519220000|2022-05-25 22:53:40|133.48|132.08|133.47|132.07|133.48|132.08|133.47|132.07|4
1653519240000|2022-05-25 22:54:00|133.48|132.08|133.49|132.09|133.49|132.09|133.48|132.08|2
1653519260000|2022-05-25 22:54:20|133.48|132.08|133.48|132.08|133.48|132.08|133.47|132.07|3
1653519280000|2022-05-25 22:54:40|133.49|132.09|133.49|132.09|133.49|132.09|133.48|132.08|11
1653519290000|2022-05-25 22:54:50|133.48|132.08|133.51|132.11|133.51|132.11|133.48|132.08|17
1653519300000|2022-05-25 22:55:00|133.5|132.1|133.58|132.18|133.58|132.18|133.5|132.1|9
1653519310000|2022-05-25 22:55:10|133.57|132.17|133.47|132.07|133.57|132.17|133.47|132.07|24
1653519320000|2022-05-25 22:55:20|133.48|132.08|133.39|131.99|133.49|132.09|133.39|131.99|14
1653519330000|2022-05-25 22:55:30|133.4|132|133.39|131.99|133.4|132|133.39|131.99|2
1653519340000|2022-05-25 22:55:40|133.38|131.98|133.38|131.98|133.38|131.98|133.38|131.98|1
1653519350000|2022-05-25 22:55:50|133.37|131.97|133.22|131.82|133.37|131.97|133.22|131.82|19
1653519360000|2022-05-25 22:56:00|133.23|131.83|133.26|131.86|133.29|131.89|133.22|131.82|9
1653519370000|2022-05-25 22:56:10|133.27|131.87|133.31|131.91|133.33|131.93|133.27|131.87|13
1653519380000|2022-05-25 22:56:20|133.32|131.92|133.33|131.93|133.34|131.94|133.32|131.92|9
1653519390000|2022-05-25 22:56:30|133.32|131.92|133.33|131.93|133.33|131.93|133.32|131.92|2
1653519410000|2022-05-25 22:56:50|133.37|131.97|133.38|131.98|133.38|131.98|133.37|131.97|2
1653519420000|2022-05-25 22:57:00|133.41|132.01|133.42|132.02|133.42|132.02|133.41|132.01|4
1653519430000|2022-05-25 22:57:10|133.45|132.05|133.44|132.04|133.45|132.05|133.43|132.03|3
1653519440000|2022-05-25 22:57:20|133.45|132.05|133.52|132.12|133.53|132.13|133.45|132.05|8
1653519450000|2022-05-25 22:57:30|133.51|132.11|133.51|132.11|133.51|132.11|133.51|132.11|1
1653519460000|2022-05-25 22:57:40|133.49|132.09|133.44|132.04|133.49|132.09|133.42|132.02|11
1653519470000|2022-05-25 22:57:50|133.45|132.05|133.45|132.05|133.45|132.05|133.42|132.02|13
1653519480000|2022-05-25 22:58:00|133.43|132.03|133.43|132.03|133.43|132.03|133.43|132.03|1
1653519510000|2022-05-25 22:58:30|133.46|132.06|133.51|132.11|133.52|132.12|133.46|132.06|8
1653519520000|2022-05-25 22:58:40|133.5|132.1|133.5|132.1|133.51|132.11|133.5|132.1|5
1653519530000|2022-05-25 22:58:50|133.51|132.11|133.51|132.11|133.53|132.13|133.51|132.11|5
1653519540000|2022-05-25 22:59:00|133.5|132.1|133.52|132.12|133.53|132.13|133.48|132.08|8
1653519550000|2022-05-25 22:59:10|133.51|132.11|133.61|132.21|133.63|132.23|133.51|132.11|10
1653519560000|2022-05-25 22:59:20|133.62|132.22|133.61|132.21|133.62|132.22|133.61|132.21|2
1653519600000|2022-05-25 23:00:00|133.62|132.22|133.61|132.21|133.62|132.22|133.61|132.21|4
1653519610000|2022-05-25 23:00:10|133.62|132.22|133.63|132.23|133.63|132.23|133.61|132.21|7
1653519620000|2022-05-25 23:00:20|133.62|132.22|133.56|132.16|133.63|132.23|133.55|132.15|11
1653519630000|2022-05-25 23:00:30|133.55|132.15|133.52|132.12|133.56|132.16|133.52|132.12|10
1653519640000|2022-05-25 23:00:40|133.53|132.13|133.42|132.02|133.53|132.13|133.42|132.02|9
1653519650000|2022-05-25 23:00:50|133.43|132.03|133.45|132.05|133.45|132.05|133.43|132.03|3
1653519660000|2022-05-25 23:01:00|133.46|132.06|133.43|132.03|133.46|132.06|133.43|132.03|9
1653519670000|2022-05-25 23:01:10|133.41|132.01|133.28|131.88|133.43|132.03|133.28|131.88|15
1653519680000|2022-05-25 23:01:20|133.3|131.9|133.26|131.86|133.3|131.9|133.25|131.85|9
1653519690000|2022-05-25 23:01:30|133.27|131.87|133.33|131.93|133.33|131.93|133.27|131.87|11
1653519700000|2022-05-25 23:01:40|133.32|131.92|133.42|132.02|133.44|132.04|133.32|131.92|14
1653519710000|2022-05-25 23:01:50|133.39|131.99|133.27|131.87|133.39|131.99|133.27|131.87|11
1653519720000|2022-05-25 23:02:00|133.28|131.88|133.28|131.88|133.28|131.88|133.27|131.87|3
1653519730000|2022-05-25 23:02:10|133.27|131.87|133.31|131.91|133.31|131.91|133.27|131.87|4
1653519740000|2022-05-25 23:02:20|133.33|131.93|133.35|131.95|133.38|131.98|133.32|131.92|7
1653519750000|2022-05-25 23:02:30|133.33|131.93|133.34|131.94|133.35|131.95|133.33|131.93|3
1653519760000|2022-05-25 23:02:40|133.35|131.95|133.35|131.95|133.35|131.95|133.33|131.93|6
1653519770000|2022-05-25 23:02:50|133.34|131.94|133.34|131.94|133.37|131.97|133.34|131.94|5
1653519780000|2022-05-25 23:03:00|133.37|131.97|133.35|131.95|133.37|131.97|133.34|131.94|3
1653519790000|2022-05-25 23:03:10|133.34|131.94|133.42|132.02|133.43|132.03|133.34|131.94|6
1653519800000|2022-05-25 23:03:20|133.43|132.03|133.42|132.02|133.43|132.03|133.42|132.02|2
1653519820000|2022-05-25 23:03:40|133.43|132.03|133.5|132.1|133.51|132.11|133.43|132.03|6
1653519830000|2022-05-25 23:03:50|133.49|132.09|133.49|132.09|133.49|132.09|133.49|132.09|1
1653519850000|2022-05-25 23:04:10|133.48|132.08|133.48|132.08|133.48|132.08|133.48|132.08|1
1653519870000|2022-05-25 23:04:30|133.46|132.06|133.44|132.04|133.46|132.06|133.44|132.04|3
1653519880000|2022-05-25 23:04:40|133.43|132.03|133.41|132.01|133.44|132.04|133.38|131.98|13
1653519890000|2022-05-25 23:04:50|133.38|131.98|133.37|131.97|133.38|131.98|133.37|131.97|2
1653519900000|2022-05-25 23:05:00|133.38|131.98|133.39|131.99|133.39|131.99|133.38|131.98|2
1653519910000|2022-05-25 23:05:10|133.38|131.98|133.39|131.99|133.4|132|133.38|131.98|9
1653519930000|2022-05-25 23:05:30|133.41|132.01|133.41|132.01|133.43|132.03|133.41|132.01|5
1653519940000|2022-05-25 23:05:40|133.4|132|133.4|132|133.4|132|133.4|132|1
1653519950000|2022-05-25 23:05:50|133.39|131.99|133.39|131.99|133.39|131.99|133.38|131.98|3
1653519960000|2022-05-25 23:06:00|133.41|132.01|133.39|131.99|133.41|132.01|133.39|131.99|3
1653519980000|2022-05-25 23:06:20|133.4|132|133.4|132|133.4|132|133.4|132|1
1653519990000|2022-05-25 23:06:30|133.39|131.99|133.39|131.99|133.39|131.99|133.39|131.99|1
1653520010000|2022-05-25 23:06:50|133.38|131.98|133.38|131.98|133.38|131.98|133.38|131.98|1
1653520020000|2022-05-25 23:07:00|133.39|131.99|133.35|131.95|133.39|131.99|133.35|131.95|4
1653520030000|2022-05-25 23:07:10|133.36|131.96|133.29|131.89|133.36|131.96|133.26|131.86|12
1653520040000|2022-05-25 23:07:20|133.3|131.9|133.27|131.87|133.3|131.9|133.26|131.86|10
1653520050000|2022-05-25 23:07:30|133.28|131.88|133.32|131.92|133.33|131.93|133.27|131.87|11
1653520060000|2022-05-25 23:07:40|133.33|131.93|133.41|132.01|133.41|132.01|133.33|131.93|10
1653520070000|2022-05-25 23:07:50|133.4|132|133.37|131.97|133.4|132|133.37|131.97|3
1653520080000|2022-05-25 23:08:00|133.38|131.98|133.35|131.95|133.4|132|133.34|131.94|8
1653520090000|2022-05-25 23:08:10|133.34|131.94|133.29|131.89|133.34|131.94|133.29|131.89|9
1653520100000|2022-05-25 23:08:20|133.3|131.9|133.31|131.91|133.32|131.92|133.3|131.9|6
1653520110000|2022-05-25 23:08:30|133.3|131.9|133.3|131.9|133.3|131.9|133.3|131.9|1
1653520120000|2022-05-25 23:08:40|133.31|131.91|133.31|131.91|133.31|131.91|133.31|131.91|1
1653520130000|2022-05-25 23:08:50|133.29|131.89|133.26|131.86|133.29|131.89|133.24|131.84|9
1653520140000|2022-05-25 23:09:00|133.24|131.84|133.24|131.84|133.24|131.84|133.24|131.84|1
1653520150000|2022-05-25 23:09:10|133.28|131.88|133.27|131.87|133.28|131.88|133.27|131.87|2
1653520170000|2022-05-25 23:09:30|133.33|131.93|133.28|131.88|133.33|131.93|133.27|131.87|4
1653520180000|2022-05-25 23:09:40|133.27|131.87|133.28|131.88|133.28|131.88|133.27|131.87|4
1653520190000|2022-05-25 23:09:50|133.29|131.89|133.28|131.88|133.29|131.89|133.28|131.88|2
1653520210000|2022-05-25 23:10:10|133.27|131.87|133.25|131.85|133.27|131.87|133.23|131.83|7
1653520220000|2022-05-25 23:10:20|133.24|131.84|133.24|131.84|133.24|131.84|133.24|131.84|1
1653520230000|2022-05-25 23:10:30|133.23|131.83|133.23|131.83|133.23|131.83|133.23|131.83|1
1653520240000|2022-05-25 23:10:40|133.21|131.81|133.19|131.79|133.21|131.81|133.18|131.78|7
1653520250000|2022-05-25 23:10:50|133.2|131.8|133.32|131.92|133.32|131.92|133.2|131.8|8
1653520260000|2022-05-25 23:11:00|133.33|131.93|133.33|131.93|133.4|132|133.33|131.93|12
1653520270000|2022-05-25 23:11:10|133.34|131.94|133.36|131.96|133.38|131.98|133.34|131.94|6
1653520280000|2022-05-25 23:11:20|133.34|131.94|133.35|131.95|133.37|131.97|133.34|131.94|8
1653520290000|2022-05-25 23:11:30|133.33|131.93|133.33|131.93|133.33|131.93|133.33|131.93|1
1653520320000|2022-05-25 23:12:00|133.37|131.97|133.37|131.97|133.38|131.98|133.34|131.94|6
1653520330000|2022-05-25 23:12:10|133.36|131.96|133.35|131.95|133.37|131.97|133.34|131.94|7
1653520340000|2022-05-25 23:12:20|133.36|131.96|133.36|131.96|133.36|131.96|133.36|131.96|1
1653520350000|2022-05-25 23:12:30|133.35|131.95|133.38|131.98|133.38|131.98|133.35|131.95|3
1653520360000|2022-05-25 23:12:40|133.39|131.99|133.32|131.92|133.4|132|133.32|131.92|10
1653520370000|2022-05-25 23:12:50|133.3|131.9|133.32|131.92|133.32|131.92|133.3|131.9|4
1653520380000|2022-05-25 23:13:00|133.31|131.91|133.3|131.9|133.32|131.92|133.3|131.9|4
1653520390000|2022-05-25 23:13:10|133.31|131.91|133.3|131.9|133.31|131.91|133.3|131.9|2
1653520400000|2022-05-25 23:13:20|133.29|131.89|133.29|131.89|133.29|131.89|133.29|131.89|1
1653520430000|2022-05-25 23:13:50|133.31|131.91|133.31|131.91|133.31|131.91|133.31|131.91|1
1653520440000|2022-05-25 23:14:00|133.28|131.88|133.31|131.91|133.31|131.91|133.28|131.88|2
1653520450000|2022-05-25 23:14:10|133.3|131.9|133.33|131.93|133.33|131.93|133.28|131.88|4
1653520460000|2022-05-25 23:14:20|133.35|131.95|133.36|131.96|133.37|131.97|133.35|131.95|8
1653520470000|2022-05-25 23:14:30|133.37|131.97|133.37|131.97|133.37|131.97|133.37|131.97|1
1653520480000|2022-05-25 23:14:40|133.36|131.96|133.37|131.97|133.38|131.98|133.36|131.96|4
1653520500000|2022-05-25 23:15:00|133.38|131.98|133.39|131.99|133.4|132|133.38|131.98|5
1653520510000|2022-05-25 23:15:10|133.38|131.98|133.38|131.98|133.38|131.98|133.38|131.98|1
1653520530000|2022-05-25 23:15:30|133.39|131.99|133.39|131.99|133.39|131.99|133.39|131.99|1
1653520540000|2022-05-25 23:15:40|133.4|132|133.45|132.05|133.45|132.05|133.4|132|7
1653520550000|2022-05-25 23:15:50|133.43|132.03|133.45|132.05|133.45|132.05|133.43|132.03|2
1653520560000|2022-05-25 23:16:00|133.43|132.03|133.42|132.02|133.47|132.07|133.42|132.02|4
1653520570000|2022-05-25 23:16:10|133.4|132|133.4|132|133.42|132.02|133.38|131.98|5
1653520580000|2022-05-25 23:16:20|133.41|132.01|133.4|132|133.41|132.01|133.4|132|2
1653520590000|2022-05-25 23:16:30|133.38|131.98|133.31|131.91|133.38|131.98|133.31|131.91|6
1653520600000|2022-05-25 23:16:40|133.3|131.9|133.3|131.9|133.3|131.9|133.29|131.89|3
1653520610000|2022-05-25 23:16:50|133.27|131.87|133.24|131.84|133.27|131.87|133.22|131.82|4
1653520620000|2022-05-25 23:17:00|133.22|131.82|133.23|131.83|133.23|131.83|133.22|131.82|2
1653520630000|2022-05-25 23:17:10|133.24|131.84|133.24|131.84|133.24|131.84|133.24|131.84|1
1653520650000|2022-05-25 23:17:30|133.25|131.85|133.26|131.86|133.34|131.94|133.25|131.85|9
1653520660000|2022-05-25 23:17:40|133.3|131.9|133.3|131.9|133.3|131.9|133.29|131.89|3
1653520680000|2022-05-25 23:18:00|133.29|131.89|133.28|131.88|133.29|131.89|133.26|131.86|4
1653520690000|2022-05-25 23:18:10|133.29|131.89|133.29|131.89|133.29|131.89|133.29|131.89|1
1653520700000|2022-05-25 23:18:20|133.34|131.94|133.31|131.91|133.34|131.94|133.29|131.89|3
1653520710000|2022-05-25 23:18:30|133.34|131.94|133.31|131.91|133.34|131.94|133.28|131.88|3
1653520720000|2022-05-25 23:18:40|133.28|131.88|133.22|131.82|133.28|131.88|133.22|131.82|5
1653520730000|2022-05-25 23:18:50|133.23|131.83|133.21|131.81|133.24|131.84|133.21|131.81|5
1653520740000|2022-05-25 23:19:00|133.2|131.8|133.21|131.81|133.21|131.81|133.2|131.8|2
1653520750000|2022-05-25 23:19:10|133.2|131.8|133.21|131.81|133.21|131.81|133.2|131.8|2
1653520760000|2022-05-25 23:19:20|133.2|131.8|133.21|131.81|133.21|131.81|133.2|131.8|2
1653520770000|2022-05-25 23:19:30|133.2|131.8|133.2|131.8|133.2|131.8|133.2|131.8|1
1653520780000|2022-05-25 23:19:40|133.21|131.81|133.21|131.81|133.21|131.81|133.21|131.81|1
1653520790000|2022-05-25 23:19:50|133.2|131.8|133.02|131.62|133.2|131.8|133.02|131.62|11
1653520800000|2022-05-25 23:20:00|133.04|131.64|133.07|131.67|133.07|131.67|133|131.6|9
1653520810000|2022-05-25 23:20:10|133.06|131.66|133.04|131.64|133.06|131.66|133.03|131.63|4
1653520820000|2022-05-25 23:20:20|133.03|131.63|133.1|131.7|133.16|131.76|133.03|131.63|14
1653520830000|2022-05-25 23:20:30|133.09|131.69|133.05|131.65|133.09|131.69|133.03|131.63|5
1653520840000|2022-05-25 23:20:40|133.02|131.62|132.92|131.52|133.02|131.62|132.91|131.51|16
1653520850000|2022-05-25 23:20:50|132.91|131.51|132.89|131.49|132.93|131.53|132.89|131.49|5
1653520860000|2022-05-25 23:21:00|132.92|131.52|132.89|131.49|132.92|131.52|132.89|131.49|2
1653520870000|2022-05-25 23:21:10|132.9|131.5|132.89|131.49|132.9|131.5|132.89|131.49|2
1653520880000|2022-05-25 23:21:20|132.9|131.5|132.9|131.5|132.91|131.51|132.89|131.49|4
1653520890000|2022-05-25 23:21:30|132.91|131.51|132.91|131.51|132.91|131.51|132.91|131.51|1
1653520900000|2022-05-25 23:21:40|132.89|131.49|132.83|131.43|132.89|131.49|132.83|131.43|3
1653520910000|2022-05-25 23:21:50|132.86|131.46|132.87|131.47|132.87|131.47|132.86|131.46|2
1653520920000|2022-05-25 23:22:00|132.86|131.46|132.88|131.48|132.88|131.48|132.83|131.43|7
1653520930000|2022-05-25 23:22:10|132.89|131.49|132.86|131.46|132.9|131.5|132.82|131.42|11
1653520950000|2022-05-25 23:22:30|132.87|131.47|132.87|131.47|132.88|131.48|132.87|131.47|3
1653520960000|2022-05-25 23:22:40|132.86|131.46|132.83|131.43|132.86|131.46|132.83|131.43|6
1653520970000|2022-05-25 23:22:50|132.85|131.45|132.85|131.45|132.85|131.45|132.85|131.45|1
1653520980000|2022-05-25 23:23:00|132.87|131.47|132.87|131.47|132.92|131.52|132.87|131.47|7
1653520990000|2022-05-25 23:23:10|132.86|131.46|132.95|131.55|132.95|131.55|132.86|131.46|11
1653521000000|2022-05-25 23:23:20|132.96|131.56|132.97|131.57|132.99|131.59|132.96|131.56|4
1653521010000|2022-05-25 23:23:30|132.99|131.59|132.97|131.57|132.99|131.59|132.97|131.57|2
1653521030000|2022-05-25 23:23:50|132.96|131.56|132.97|131.57|132.97|131.57|132.96|131.56|2
1653521050000|2022-05-25 23:24:10|132.99|131.59|133.08|131.68|133.08|131.68|132.99|131.59|5
1653521090000|2022-05-25 23:24:50|133.09|131.69|133.09|131.69|133.09|131.69|133.09|131.69|1
1653521100000|2022-05-25 23:25:00|133.12|131.72|133.16|131.76|133.16|131.76|133.12|131.72|4
1653521110000|2022-05-25 23:25:10|133.18|131.78|133.16|131.76|133.2|131.8|133.16|131.76|5
1653521120000|2022-05-25 23:25:20|133.17|131.77|133.29|131.89|133.34|131.94|133.17|131.77|10
1653521130000|2022-05-25 23:25:30|133.31|131.91|133.38|131.98|133.38|131.98|133.31|131.91|7
1653521140000|2022-05-25 23:25:40|133.37|131.97|133.3|131.9|133.37|131.97|133.29|131.89|5
1653521150000|2022-05-25 23:25:50|133.29|131.89|133.21|131.81|133.29|131.89|133.21|131.81|10
1653521160000|2022-05-25 23:26:00|133.19|131.79|133.21|131.81|133.23|131.83|133.19|131.79|7
1653521170000|2022-05-25 23:26:10|133.19|131.79|133.25|131.85|133.25|131.85|133.19|131.79|5
1653521190000|2022-05-25 23:26:30|133.31|131.91|133.31|131.91|133.31|131.91|133.31|131.91|1
1653521200000|2022-05-25 23:26:40|133.25|131.85|133.27|131.87|133.29|131.89|133.25|131.85|5
1653521260000|2022-05-25 23:27:40|133.26|131.86|133.26|131.86|133.26|131.86|133.26|131.86|1
1653521270000|2022-05-25 23:27:50|133.24|131.84|133.22|131.82|133.24|131.84|133.22|131.82|2
1653521280000|2022-05-25 23:28:00|133.21|131.81|133.26|131.86|133.26|131.86|133.21|131.81|9
1653521310000|2022-05-25 23:28:30|133.25|131.85|133.25|131.85|133.26|131.86|133.25|131.85|3
1653521370000|2022-05-25 23:29:30|133.26|131.86|133.35|131.95|133.35|131.95|133.26|131.86|10
1653521400000|2022-05-25 23:30:00|133.36|131.96|133.37|131.97|133.38|131.98|133.36|131.96|4
1653521410000|2022-05-25 23:30:10|133.36|131.96|133.26|131.86|133.37|131.97|133.23|131.83|12
1653521420000|2022-05-25 23:30:20|133.27|131.87|133.28|131.88|133.28|131.88|133.27|131.87|4
1653521430000|2022-05-25 23:30:30|133.29|131.89|133.28|131.88|133.29|131.89|133.28|131.88|8
1653521440000|2022-05-25 23:30:40|133.29|131.89|133.27|131.87|133.29|131.89|133.25|131.85|7
1653521450000|2022-05-25 23:30:50|133.26|131.86|133.2|131.8|133.27|131.87|133.2|131.8|13
1653521460000|2022-05-25 23:31:00|133.21|131.81|133.2|131.8|133.21|131.81|133.16|131.76|19
1653521470000|2022-05-25 23:31:10|133.19|131.79|133.2|131.8|133.2|131.8|133.19|131.79|8
1653521480000|2022-05-25 23:31:20|133.21|131.81|133.19|131.79|133.21|131.81|133.19|131.79|2
1653521490000|2022-05-25 23:31:30|133.2|131.8|133.19|131.79|133.2|131.8|133.19|131.79|2
1653521500000|2022-05-25 23:31:40|133.22|131.82|133.23|131.83|133.27|131.87|133.22|131.82|7
1653521510000|2022-05-25 23:31:50|133.22|131.82|133.13|131.73|133.22|131.82|133.13|131.73|9
1653521520000|2022-05-25 23:32:00|133.12|131.72|133.19|131.79|133.19|131.79|133.12|131.72|5
1653521530000|2022-05-25 23:32:10|133.17|131.77|133.11|131.71|133.17|131.77|133.11|131.71|5
1653521540000|2022-05-25 23:32:20|133.09|131.69|133.09|131.69|133.09|131.69|133.09|131.69|1
1653521550000|2022-05-25 23:32:30|133.08|131.68|133.11|131.71|133.11|131.71|133.07|131.67|7
1653521560000|2022-05-25 23:32:40|133.1|131.7|133.01|131.61|133.1|131.7|133.01|131.61|7
1653521570000|2022-05-25 23:32:50|133|131.6|133.01|131.61|133.01|131.61|133|131.6|2
1653521580000|2022-05-25 23:33:00|133|131.6|133.01|131.61|133.01|131.61|133|131.6|2
1653521590000|2022-05-25 23:33:10|133|131.6|132.92|131.52|133.02|131.62|132.92|131.52|7
1653521600000|2022-05-25 23:33:20|132.91|131.51|132.86|131.46|132.91|131.51|132.86|131.46|5
1653521610000|2022-05-25 23:33:30|132.88|131.48|132.83|131.43|132.88|131.48|132.83|131.43|5
1653521620000|2022-05-25 23:33:40|132.84|131.44|132.82|131.42|132.84|131.44|132.81|131.41|4
1653521640000|2022-05-25 23:34:00|132.81|131.41|132.73|131.33|132.82|131.42|132.72|131.32|10
1653521650000|2022-05-25 23:34:10|132.72|131.32|132.72|131.32|132.73|131.33|132.72|131.32|3
1653521660000|2022-05-25 23:34:20|132.73|131.33|132.72|131.32|132.73|131.33|132.69|131.29|6
1653521670000|2022-05-25 23:34:30|132.7|131.3|132.72|131.32|132.72|131.32|132.69|131.29|7
1653521680000|2022-05-25 23:34:40|132.73|131.33|132.78|131.38|132.78|131.38|132.73|131.33|4
1653521690000|2022-05-25 23:34:50|132.8|131.4|132.79|131.39|132.8|131.4|132.76|131.36|6
1653521700000|2022-05-25 23:35:00|132.8|131.4|132.8|131.4|132.81|131.41|132.77|131.37|10
1653521710000|2022-05-25 23:35:10|132.79|131.39|132.84|131.44|132.87|131.47|132.78|131.38|8
1653521720000|2022-05-25 23:35:20|132.85|131.45|132.88|131.48|132.88|131.48|132.85|131.45|3
1653521730000|2022-05-25 23:35:30|132.87|131.47|132.88|131.48|132.89|131.49|132.87|131.47|5
1653521750000|2022-05-25 23:35:50|132.89|131.49|132.87|131.47|132.89|131.49|132.87|131.47|2
1653521770000|2022-05-25 23:36:10|132.9|131.5|132.9|131.5|132.9|131.5|132.88|131.48|3
1653521780000|2022-05-25 23:36:20|132.85|131.45|132.87|131.47|132.89|131.49|132.85|131.45|5
1653521790000|2022-05-25 23:36:30|132.88|131.48|132.87|131.47|132.88|131.48|132.87|131.47|2
1653521800000|2022-05-25 23:36:40|132.88|131.48|132.92|131.52|132.92|131.52|132.87|131.47|3
1653521810000|2022-05-25 23:36:50|132.87|131.47|132.87|131.47|132.87|131.47|132.83|131.43|6
1653521820000|2022-05-25 23:37:00|132.91|131.51|132.83|131.43|132.91|131.51|132.82|131.42|5
1653521830000|2022-05-25 23:37:10|132.84|131.44|132.8|131.4|132.84|131.44|132.8|131.4|4
1653521840000|2022-05-25 23:37:20|132.79|131.39|132.78|131.38|132.79|131.39|132.78|131.38|2
1653521850000|2022-05-25 23:37:30|132.77|131.37|132.78|131.38|132.78|131.38|132.77|131.37|2
1653521860000|2022-05-25 23:37:40|132.8|131.4|132.8|131.4|132.8|131.4|132.8|131.4|1
1653521870000|2022-05-25 23:37:50|132.79|131.39|132.79|131.39|132.79|131.39|132.79|131.39|1
1653521880000|2022-05-25 23:38:00|132.78|131.38|132.74|131.34|132.78|131.38|132.74|131.34|6
1653521890000|2022-05-25 23:38:10|132.75|131.35|132.76|131.36|132.78|131.38|132.73|131.33|11
1653521900000|2022-05-25 23:38:20|132.79|131.39|132.71|131.31|132.79|131.39|132.71|131.31|11
1653521910000|2022-05-25 23:38:30|132.74|131.34|132.74|131.34|132.77|131.37|132.74|131.34|21
1653521920000|2022-05-25 23:38:40|132.76|131.36|132.76|131.36|132.8|131.4|132.74|131.34|24
1653521930000|2022-05-25 23:38:50|132.77|131.37|132.76|131.36|132.79|131.39|132.75|131.35|13
1653521940000|2022-05-25 23:39:00|132.75|131.35|132.74|131.34|132.81|131.41|132.73|131.33|13
1653521950000|2022-05-25 23:39:10|132.75|131.35|132.75|131.35|132.77|131.37|132.73|131.33|12
1653521960000|2022-05-25 23:39:20|132.81|131.41|132.76|131.36|132.82|131.42|132.76|131.36|10
1653521970000|2022-05-25 23:39:30|132.77|131.37|132.76|131.36|132.77|131.37|132.75|131.35|4
1653521980000|2022-05-25 23:39:40|132.75|131.35|132.78|131.38|132.81|131.41|132.74|131.34|19
1653521990000|2022-05-25 23:39:50|132.79|131.39|132.75|131.35|132.8|131.4|132.75|131.35|25
1653522000000|2022-05-25 23:40:00|132.76|131.36|132.74|131.34|132.81|131.41|132.73|131.33|26
1653522010000|2022-05-25 23:40:10|132.7|131.3|132.71|131.31|132.71|131.31|132.7|131.3|10
1653522020000|2022-05-25 23:40:20|132.7|131.3|132.72|131.32|132.72|131.32|132.7|131.3|11
1653522030000|2022-05-25 23:40:30|132.71|131.31|132.78|131.38|132.78|131.38|132.71|131.31|14
1653522040000|2022-05-25 23:40:40|132.76|131.36|132.75|131.35|132.78|131.38|132.74|131.34|23
1653522050000|2022-05-25 23:40:50|132.74|131.34|132.75|131.35|132.76|131.36|132.74|131.34|16
1653522060000|2022-05-25 23:41:00|132.74|131.34|132.81|131.41|132.81|131.41|132.74|131.34|10
1653522070000|2022-05-25 23:41:10|132.82|131.42|132.82|131.42|132.82|131.42|132.82|131.42|1
1653522080000|2022-05-25 23:41:20|132.89|131.49|132.92|131.52|132.92|131.52|132.87|131.47|4
1653522090000|2022-05-25 23:41:30|132.91|131.51|132.91|131.51|132.91|131.51|132.91|131.51|1
1653522110000|2022-05-25 23:41:50|132.92|131.52|132.92|131.52|132.92|131.52|132.92|131.52|1
1653522120000|2022-05-25 23:42:00|132.94|131.54|132.91|131.51|132.94|131.54|132.91|131.51|3
1653522130000|2022-05-25 23:42:10|132.92|131.52|132.92|131.52|132.93|131.53|132.92|131.52|3
1653522140000|2022-05-25 23:42:20|132.97|131.57|133|131.6|133|131.6|132.97|131.57|3
1653522150000|2022-05-25 23:42:30|132.98|131.58|132.98|131.58|132.98|131.58|132.98|131.58|1
1653522160000|2022-05-25 23:42:40|132.99|131.59|133.01|131.61|133.01|131.61|132.99|131.59|2
1653522170000|2022-05-25 23:42:50|133|131.6|133|131.6|133.02|131.62|132.99|131.59|9
1653522180000|2022-05-25 23:43:00|132.99|131.59|133.02|131.62|133.02|131.62|132.99|131.59|2
1653522190000|2022-05-25 23:43:10|133.05|131.65|133|131.6|133.05|131.65|132.99|131.59|3
1653522200000|2022-05-25 23:43:20|133.02|131.62|132.91|131.51|133.05|131.65|132.89|131.49|12
1653522210000|2022-05-25 23:43:30|132.92|131.52|132.91|131.51|132.92|131.52|132.91|131.51|4
1653522230000|2022-05-25 23:43:50|132.92|131.52|132.93|131.53|132.93|131.53|132.92|131.52|2
1653522240000|2022-05-25 23:44:00|132.92|131.52|132.85|131.45|132.93|131.53|132.85|131.45|10
1653522250000|2022-05-25 23:44:10|132.84|131.44|132.84|131.44|132.84|131.44|132.83|131.43|5
1653522260000|2022-05-25 23:44:20|132.83|131.43|132.83|131.43|132.83|131.43|132.81|131.41|4
1653522270000|2022-05-25 23:44:30|132.81|131.41|132.87|131.47|132.9|131.5|132.81|131.41|18
1653522290000|2022-05-25 23:44:50|132.89|131.49|132.81|131.41|132.89|131.49|132.8|131.4|10
1653522300000|2022-05-25 23:45:00|132.79|131.39|132.84|131.44|132.84|131.44|132.78|131.38|9
1653522310000|2022-05-25 23:45:10|132.88|131.48|132.89|131.49|132.93|131.53|132.88|131.48|7
1653522320000|2022-05-25 23:45:20|132.9|131.5|132.89|131.49|132.94|131.54|132.89|131.49|5
1653522330000|2022-05-25 23:45:30|132.9|131.5|132.91|131.51|132.93|131.53|132.9|131.5|16
1653522340000|2022-05-25 23:45:40|132.95|131.55|132.99|131.59|132.99|131.59|132.94|131.54|3
1653522360000|2022-05-25 23:46:00|133|131.6|133.02|131.62|133.03|131.63|133|131.6|3
1653522390000|2022-05-25 23:46:30|133.01|131.61|132.97|131.57|133.01|131.61|132.96|131.56|5
1653522400000|2022-05-25 23:46:40|132.96|131.56|132.92|131.52|132.97|131.57|132.92|131.52|8
1653522410000|2022-05-25 23:46:50|132.95|131.55|132.91|131.51|132.95|131.55|132.91|131.51|2
1653522420000|2022-05-25 23:47:00|132.92|131.52|132.91|131.51|132.93|131.53|132.91|131.51|3
1653522430000|2022-05-25 23:47:10|132.93|131.53|132.85|131.45|132.93|131.53|132.85|131.45|6
1653522440000|2022-05-25 23:47:20|132.86|131.46|132.83|131.43|132.86|131.46|132.83|131.43|4
1653522450000|2022-05-25 23:47:30|132.82|131.42|132.83|131.43|132.83|131.43|132.81|131.41|4
1653522460000|2022-05-25 23:47:40|132.82|131.42|132.75|131.35|132.83|131.43|132.75|131.35|7
1653522470000|2022-05-25 23:47:50|132.76|131.36|132.78|131.38|132.78|131.38|132.76|131.36|3
1653522480000|2022-05-25 23:48:00|132.77|131.37|132.77|131.37|132.77|131.37|132.76|131.36|3
1653522490000|2022-05-25 23:48:10|132.76|131.36|132.77|131.37|132.77|131.37|132.76|131.36|2
1653522500000|2022-05-25 23:48:20|132.76|131.36|132.77|131.37|132.77|131.37|132.76|131.36|2
1653522510000|2022-05-25 23:48:30|132.76|131.36|132.9|131.5|132.9|131.5|132.76|131.36|17
1653522520000|2022-05-25 23:48:40|132.91|131.51|132.91|131.51|132.92|131.52|132.91|131.51|3
1653522530000|2022-05-25 23:48:50|132.93|131.53|132.93|131.53|132.93|131.53|132.93|131.53|1
1653522540000|2022-05-25 23:49:00|132.91|131.51|132.91|131.51|132.94|131.54|132.91|131.51|4
1653522580000|2022-05-25 23:49:40|132.9|131.5|132.9|131.5|132.9|131.5|132.9|131.5|1
1653522590000|2022-05-25 23:49:50|132.91|131.51|132.83|131.43|132.91|131.51|132.81|131.41|10
1653522600000|2022-05-25 23:50:00|132.82|131.42|132.82|131.42|132.83|131.43|132.82|131.42|3
1653522610000|2022-05-25 23:50:10|132.81|131.41|132.79|131.39|132.82|131.42|132.79|131.39|3
1653522620000|2022-05-25 23:50:20|132.8|131.4|132.83|131.43|132.83|131.43|132.8|131.4|2
1653522630000|2022-05-25 23:50:30|132.84|131.44|132.86|131.46|132.86|131.46|132.84|131.44|3
1653522640000|2022-05-25 23:50:40|132.85|131.45|132.86|131.46|132.86|131.46|132.85|131.45|2
1653522650000|2022-05-25 23:50:50|132.85|131.45|132.89|131.49|132.89|131.49|132.81|131.41|7
1653522660000|2022-05-25 23:51:00|132.85|131.45|132.85|131.45|132.86|131.46|132.82|131.42|7
1653522670000|2022-05-25 23:51:10|132.84|131.44|132.82|131.42|132.84|131.44|132.82|131.42|4
1653522680000|2022-05-25 23:51:20|132.81|131.41|132.81|131.41|132.81|131.41|132.81|131.41|1
1653522720000|2022-05-25 23:52:00|132.82|131.42|132.81|131.41|132.82|131.42|132.81|131.41|2
1653522740000|2022-05-25 23:52:20|132.79|131.39|132.79|131.39|132.79|131.39|132.79|131.39|1
1653522750000|2022-05-25 23:52:30|132.78|131.38|132.74|131.34|132.8|131.4|132.74|131.34|9
1653522760000|2022-05-25 23:52:40|132.72|131.32|132.68|131.28|132.72|131.32|132.67|131.27|5
1653522770000|2022-05-25 23:52:50|132.67|131.27|132.4|131|132.67|131.27|132.4|131|17
1653522780000|2022-05-25 23:53:00|132.41|131.01|132.45|131.05|132.45|131.05|132.4|131|5
1653522790000|2022-05-25 23:53:10|132.46|131.06|132.52|131.12|132.58|131.18|132.46|131.06|13
1653522800000|2022-05-25 23:53:20|132.51|131.11|132.5|131.1|132.51|131.11|132.5|131.1|2
1653522810000|2022-05-25 23:53:30|132.49|131.09|132.49|131.09|132.49|131.09|132.49|131.09|1
1653522820000|2022-05-25 23:53:40|132.44|131.04|132.42|131.02|132.44|131.04|132.42|131.02|4
1653522830000|2022-05-25 23:53:50|132.43|131.03|132.42|131.02|132.44|131.04|132.42|131.02|5
1653522840000|2022-05-25 23:54:00|132.44|131.04|132.58|131.18|132.58|131.18|132.43|131.03|10
1653522850000|2022-05-25 23:54:10|132.59|131.19|132.58|131.18|132.6|131.2|132.58|131.18|11
1653522860000|2022-05-25 23:54:20|132.57|131.17|132.5|131.1|132.58|131.18|132.49|131.09|6
1653522900000|2022-05-25 23:55:00|132.47|131.07|132.46|131.06|132.47|131.07|132.46|131.06|4
1653522910000|2022-05-25 23:55:10|132.47|131.07|132.55|131.15|132.57|131.17|132.47|131.07|9
1653522920000|2022-05-25 23:55:20|132.56|131.16|132.47|131.07|132.56|131.16|132.46|131.06|11
1653522930000|2022-05-25 23:55:30|132.48|131.08|132.48|131.08|132.48|131.08|132.48|131.08|1
1653522940000|2022-05-25 23:55:40|132.47|131.07|132.47|131.07|132.47|131.07|132.47|131.07|1
1653522960000|2022-05-25 23:56:00|132.46|131.06|132.47|131.07|132.47|131.07|132.46|131.06|2
1653522970000|2022-05-25 23:56:10|132.48|131.08|132.48|131.08|132.48|131.08|132.48|131.08|1
1653523000000|2022-05-25 23:56:40|132.49|131.09|132.5|131.1|132.5|131.1|132.49|131.09|2
1653523030000|2022-05-25 23:57:10|132.47|131.07|132.43|131.03|132.48|131.08|132.42|131.02|7
1653523040000|2022-05-25 23:57:20|132.42|131.02|132.5|131.1|132.5|131.1|132.42|131.02|7
1653523050000|2022-05-25 23:57:30|132.51|131.11|132.5|131.1|132.51|131.11|132.5|131.1|4
1653523060000|2022-05-25 23:57:40|132.51|131.11|133|131.6|133|131.6|132.51|131.11|10
1653523070000|2022-05-25 23:57:50|133.02|131.62|132.94|131.54|133.08|131.68|132.82|131.42|19
1653523080000|2022-05-25 23:58:00|132.95|131.55|132.88|131.48|132.95|131.55|132.85|131.45|16
1653523100000|2022-05-25 23:58:20|132.91|131.51|132.99|131.59|133|131.6|132.91|131.51|11
1653523110000|2022-05-25 23:58:30|132.98|131.58|132.98|131.58|132.99|131.59|132.98|131.58|5
1653523120000|2022-05-25 23:58:40|132.99|131.59|133.05|131.65|133.05|131.65|132.98|131.58|20
1653523130000|2022-05-25 23:58:50|133.06|131.66|133.11|131.71|133.11|131.71|133.06|131.66|3
1653523140000|2022-05-25 23:59:00|133.12|131.72|133.12|131.72|133.12|131.72|133.12|131.72|1
1653523150000|2022-05-25 23:59:10|133.16|131.76|133.14|131.74|133.18|131.78|133.11|131.71|14
1653523180000|2022-05-25 23:59:40|133.13|131.73|133.09|131.69|133.13|131.73|133.09|131.69|4
1653523190000|2022-05-25 23:59:50|133.06|131.66|133.03|131.63|133.06|131.66|133.02|131.62|4
1653523200000|2022-05-26 00:00:00|133.02|131.62|132.99|131.59|133.02|131.62|132.99|131.59|7
1653523210000|2022-05-26 00:00:10|133|131.6|133.13|131.73|133.13|131.73|133|131.6|10
1653523220000|2022-05-26 00:00:20|133.1|131.7|133.02|131.62|133.1|131.7|133.01|131.61|11
1653523230000|2022-05-26 00:00:30|133.01|131.61|132.92|131.52|133.01|131.61|132.91|131.51|11
1653523240000|2022-05-26 00:00:40|132.88|131.48|132.91|131.51|132.91|131.51|132.88|131.48|2
1653523250000|2022-05-26 00:00:50|132.9|131.5|132.92|131.52|132.93|131.53|132.77|131.37|18
1653523260000|2022-05-26 00:01:00|132.91|131.51|132.97|131.57|132.97|131.57|132.9|131.5|10
1653523270000|2022-05-26 00:01:10|132.98|131.58|133.11|131.71|133.14|131.74|132.98|131.58|13
1653523280000|2022-05-26 00:01:20|133.13|131.73|133.19|131.79|133.19|131.79|133.11|131.71|5
1653523290000|2022-05-26 00:01:30|133.24|131.84|133.25|131.85|133.25|131.85|133.23|131.83|4
1653523300000|2022-05-26 00:01:40|133.26|131.86|133.3|131.9|133.3|131.9|133.26|131.86|5
1653523310000|2022-05-26 00:01:50|133.31|131.91|133.44|132.04|133.44|132.04|133.31|131.91|9
1653523320000|2022-05-26 00:02:00|133.43|132.03|133.34|131.94|133.44|132.04|133.34|131.94|9
1653523330000|2022-05-26 00:02:10|133.36|131.96|133.23|131.83|133.36|131.96|133.23|131.83|7
1653523340000|2022-05-26 00:02:20|133.2|131.8|133.2|131.8|133.22|131.82|133.2|131.8|5
1653523350000|2022-05-26 00:02:30|133.19|131.79|133.2|131.8|133.2|131.8|133.19|131.79|2
1653523360000|2022-05-26 00:02:40|133.19|131.79|133.14|131.74|133.19|131.79|133.13|131.73|8
1653523370000|2022-05-26 00:02:50|133.12|131.72|133.07|131.67|133.14|131.74|133.05|131.65|15
1653523380000|2022-05-26 00:03:00|133.06|131.66|133.04|131.64|133.21|131.81|133.04|131.64|16
1653523390000|2022-05-26 00:03:10|133.03|131.63|133.05|131.65|133.05|131.65|133.01|131.61|14
1653523400000|2022-05-26 00:03:20|133.03|131.63|133.31|131.91|133.31|131.91|133.03|131.63|16
1653523410000|2022-05-26 00:03:30|133.34|131.94|133.34|131.94|133.34|131.94|133.32|131.92|4
1653523420000|2022-05-26 00:03:40|133.35|131.95|133.32|131.92|133.35|131.95|133.3|131.9|14
1653523430000|2022-05-26 00:03:50|133.3|131.9|133.3|131.9|133.32|131.92|133.3|131.9|4
1653523440000|2022-05-26 00:04:00|133.31|131.91|133.32|131.92|133.34|131.94|133.31|131.91|7
1653523450000|2022-05-26 00:04:10|133.31|131.91|133.25|131.85|133.34|131.94|133.25|131.85|8
1653523460000|2022-05-26 00:04:20|133.26|131.86|133.25|131.85|133.26|131.86|133.24|131.84|4
1653523480000|2022-05-26 00:04:40|133.26|131.86|133.26|131.86|133.26|131.86|133.26|131.86|1
1653523490000|2022-05-26 00:04:50|133.25|131.85|133.25|131.85|133.28|131.88|133.24|131.84|6
1653523500000|2022-05-26 00:05:00|133.26|131.86|133.26|131.86|133.26|131.86|133.24|131.84|5
1653523510000|2022-05-26 00:05:10|133.25|131.85|133.24|131.84|133.25|131.85|133.24|131.84|2
1653523520000|2022-05-26 00:05:20|133.25|131.85|133.23|131.83|133.26|131.86|133.23|131.83|6
1653523530000|2022-05-26 00:05:30|133.24|131.84|133.25|131.85|133.25|131.85|133.24|131.84|2
1653523540000|2022-05-26 00:05:40|133.27|131.87|133.27|131.87|133.27|131.87|133.27|131.87|1
1653523550000|2022-05-26 00:05:50|133.26|131.86|133.42|132.02|133.43|132.03|133.25|131.85|14
1653523560000|2022-05-26 00:06:00|133.4|132|133.43|132.03|133.44|132.04|133.4|132|6
1653523570000|2022-05-26 00:06:10|133.44|132.04|133.44|132.04|133.45|132.05|133.44|132.04|3
1653523580000|2022-05-26 00:06:20|133.45|132.05|133.43|132.03|133.45|132.05|133.43|132.03|9
1653523600000|2022-05-26 00:06:40|133.42|132.02|133.43|132.03|133.44|132.04|133.41|132.01|8
1653523620000|2022-05-26 00:07:00|133.42|132.02|133.42|132.02|133.42|132.02|133.41|132.01|3
1653523630000|2022-05-26 00:07:10|133.41|132.01|133.46|132.06|133.46|132.06|133.41|132.01|7
1653523640000|2022-05-26 00:07:20|133.47|132.07|133.55|132.15|133.55|132.15|133.47|132.07|5
1653523650000|2022-05-26 00:07:30|133.54|132.14|133.54|132.14|133.54|132.14|133.54|132.14|1
1653523660000|2022-05-26 00:07:40|133.53|132.13|133.52|132.12|133.53|132.13|133.52|132.12|2
1653523680000|2022-05-26 00:08:00|133.54|132.14|133.57|132.17|133.57|132.17|133.54|132.14|6
1653523690000|2022-05-26 00:08:10|133.58|132.18|133.57|132.17|133.58|132.18|133.56|132.16|3
1653523700000|2022-05-26 00:08:20|133.56|132.16|133.55|132.15|133.56|132.16|133.54|132.14|4
1653523710000|2022-05-26 00:08:30|133.54|132.14|133.52|132.12|133.54|132.14|133.52|132.12|2
1653523720000|2022-05-26 00:08:40|133.54|132.14|133.55|132.15|133.55|132.15|133.54|132.14|2
1653523730000|2022-05-26 00:08:50|133.56|132.16|133.71|132.31|133.71|132.31|133.55|132.15|9
1653523740000|2022-05-26 00:09:00|133.73|132.33|133.7|132.3|133.73|132.33|133.7|132.3|5
1653523750000|2022-05-26 00:09:10|133.71|132.31|133.91|132.51|133.98|132.58|133.71|132.31|19
1653523760000|2022-05-26 00:09:20|133.92|132.52|133.95|132.55|133.96|132.56|133.92|132.52|5
1653523770000|2022-05-26 00:09:30|133.93|132.53|133.93|132.53|133.94|132.54|133.93|132.53|3
1653523780000|2022-05-26 00:09:40|133.92|132.52|133.97|132.57|133.97|132.57|133.92|132.52|6
1653523790000|2022-05-26 00:09:50|133.96|132.56|134.05|132.65|134.15|132.75|133.96|132.56|17
1653523800000|2022-05-26 00:10:00|134.06|132.66|133.87|132.47|134.07|132.67|133.87|132.47|14
1653523810000|2022-05-26 00:10:10|133.86|132.46|133.88|132.48|133.88|132.48|133.85|132.45|6
1653523830000|2022-05-26 00:10:30|133.87|132.47|133.89|132.49|133.93|132.53|133.86|132.46|8
1653523840000|2022-05-26 00:10:40|133.88|132.48|133.88|132.48|133.89|132.49|133.88|132.48|19
1653523850000|2022-05-26 00:10:50|133.89|132.49|133.88|132.48|133.89|132.49|133.88|132.48|12
1653523860000|2022-05-26 00:11:00|133.89|132.49|133.89|132.49|133.89|132.49|133.88|132.48|3
1653523870000|2022-05-26 00:11:10|133.9|132.5|133.88|132.48|133.91|132.51|133.88|132.48|5
1653523880000|2022-05-26 00:11:20|133.87|132.47|133.77|132.37|133.87|132.47|133.77|132.37|5
1653523890000|2022-05-26 00:11:30|133.78|132.38|133.77|132.37|133.78|132.38|133.77|132.37|2
1653523900000|2022-05-26 00:11:40|133.78|132.38|133.84|132.44|133.84|132.44|133.78|132.38|5
1653523910000|2022-05-26 00:11:50|133.86|132.46|133.98|132.58|134.04|132.64|133.84|132.44|13
1653523920000|2022-05-26 00:12:00|134|132.6|134.15|132.75|134.15|132.75|133.99|132.59|15
1653523930000|2022-05-26 00:12:10|134.18|132.78|134.18|132.78|134.24|132.84|134.16|132.76|13
1653523940000|2022-05-26 00:12:20|134.17|132.77|134.2|132.8|134.23|132.83|134.17|132.77|9
1653523950000|2022-05-26 00:12:30|134.19|132.79|134.19|132.79|134.2|132.8|134.18|132.78|7
1653523960000|2022-05-26 00:12:40|134.21|132.81|134.21|132.81|134.22|132.82|134.2|132.8|7
1653523970000|2022-05-26 00:12:50|134.22|132.82|134.24|132.84|134.25|132.85|134.21|132.81|9
1653523980000|2022-05-26 00:13:00|134.25|132.85|134.25|132.85|134.25|132.85|134.23|132.83|5
1653523990000|2022-05-26 00:13:10|134.24|132.84|134.16|132.76|134.24|132.84|134.14|132.74|10
1653524010000|2022-05-26 00:13:30|134.15|132.75|134.09|132.69|134.16|132.76|134.09|132.69|6
1653524020000|2022-05-26 00:13:40|134.08|132.68|134.08|132.68|134.08|132.68|134.08|132.68|1
1653524040000|2022-05-26 00:14:00|134.09|132.69|134.14|132.74|134.15|132.75|134.07|132.67|11
1653524050000|2022-05-26 00:14:10|134.16|132.76|134.23|132.83|134.23|132.83|134.14|132.74|8
1653524060000|2022-05-26 00:14:20|134.24|132.84|134.31|132.91|134.43|133.03|134.24|132.84|22
1653524070000|2022-05-26 00:14:30|134.32|132.92|134.34|132.94|134.34|132.94|134.29|132.89|9
1653524080000|2022-05-26 00:14:40|134.35|132.95|134.34|132.94|134.36|132.96|134.33|132.93|10
1653524090000|2022-05-26 00:14:50|134.3|132.9|134.28|132.88|134.3|132.9|134.28|132.88|5
1653524100000|2022-05-26 00:15:00|134.27|132.87|134.27|132.87|134.27|132.87|134.27|132.87|1
1653524110000|2022-05-26 00:15:10|134.26|132.86|134.16|132.76|134.26|132.86|134.15|132.75|11
1653524130000|2022-05-26 00:15:30|134.15|132.75|134.16|132.76|134.16|132.76|134.14|132.74|4
1653524140000|2022-05-26 00:15:40|134.14|132.74|134.14|132.74|134.14|132.74|134.1|132.7|6
1653524150000|2022-05-26 00:15:50|134.09|132.69|134.25|132.85|134.26|132.86|134.08|132.68|10
1653524160000|2022-05-26 00:16:00|134.2|132.8|134.17|132.77|134.2|132.8|134.16|132.76|5
1653524170000|2022-05-26 00:16:10|134.16|132.76|134.16|132.76|134.16|132.76|134.16|132.76|1
1653524180000|2022-05-26 00:16:20|134.14|132.74|134.13|132.73|134.15|132.75|134.12|132.72|6
1653524190000|2022-05-26 00:16:30|134.12|132.72|134.08|132.68|134.13|132.73|134.08|132.68|8
1653524210000|2022-05-26 00:16:50|134.09|132.69|134.07|132.67|134.09|132.69|134.07|132.67|2
1653524220000|2022-05-26 00:17:00|134.06|132.66|134.07|132.67|134.07|132.67|134.05|132.65|7
1653524230000|2022-05-26 00:17:10|134.08|132.68|134.08|132.68|134.08|132.68|134.08|132.68|1
1653524240000|2022-05-26 00:17:20|134.07|132.67|134.05|132.65|134.07|132.67|134.05|132.65|4
1653524250000|2022-05-26 00:17:30|134.01|132.61|133.99|132.59|134.01|132.61|133.99|132.59|3
1653524260000|2022-05-26 00:17:40|133.98|132.58|133.98|132.58|133.98|132.58|133.96|132.56|7
1653524270000|2022-05-26 00:17:50|133.97|132.57|133.89|132.49|133.97|132.57|133.89|132.49|5
1653524280000|2022-05-26 00:18:00|133.9|132.5|134.11|132.71|134.12|132.72|133.9|132.5|23
1653524290000|2022-05-26 00:18:10|134.12|132.72|134.07|132.67|134.12|132.72|134.07|132.67|13
1653524300000|2022-05-26 00:18:20|134.08|132.68|134.09|132.69|134.1|132.7|134.08|132.68|4
1653524310000|2022-05-26 00:18:30|134.12|132.72|134.11|132.71|134.13|132.73|134.11|132.71|16
1653524320000|2022-05-26 00:18:40|134.12|132.72|134.17|132.77|134.25|132.85|134.1|132.7|18
1653524330000|2022-05-26 00:18:50|134.16|132.76|134.17|132.77|134.17|132.77|134.16|132.76|2
1653524340000|2022-05-26 00:19:00|134.19|132.79|134.21|132.81|134.25|132.85|134.16|132.76|14
1653524350000|2022-05-26 00:19:10|134.17|132.77|134.19|132.79|134.19|132.79|134.15|132.75|7
1653524360000|2022-05-26 00:19:20|134.23|132.83|134.26|132.86|134.27|132.87|134.23|132.83|7
1653524370000|2022-05-26 00:19:30|134.29|132.89|134.17|132.77|134.29|132.89|134.17|132.77|15
1653524380000|2022-05-26 00:19:40|134.16|132.76|134.15|132.75|134.16|132.76|134.14|132.74|4
1653524400000|2022-05-26 00:20:00|134.13|132.73|134.15|132.75|134.17|132.77|134.13|132.73|4
1653524410000|2022-05-26 00:20:10|134.17|132.77|134.15|132.75|134.17|132.77|134.14|132.74|4
1653524420000|2022-05-26 00:20:20|134.14|132.74|134.13|132.73|134.14|132.74|134.13|132.73|2
1653524430000|2022-05-26 00:20:30|134.12|132.72|134.18|132.78|134.19|132.79|134.12|132.72|5
1653524440000|2022-05-26 00:20:40|134.17|132.77|134.14|132.74|134.18|132.78|134.13|132.73|12
1653524450000|2022-05-26 00:20:50|134.16|132.76|134.14|132.74|134.16|132.76|134.14|132.74|3
1653524460000|2022-05-26 00:21:00|134.17|132.77|134.2|132.8|134.21|132.81|134.14|132.74|17
1653524470000|2022-05-26 00:21:10|134.21|132.81|134.27|132.87|134.3|132.9|134.2|132.8|17
1653524480000|2022-05-26 00:21:20|134.26|132.86|134.31|132.91|134.32|132.92|134.26|132.86|12
1653524490000|2022-05-26 00:21:30|134.28|132.88|134.34|132.94|134.35|132.95|134.27|132.87|10
1653524500000|2022-05-26 00:21:40|134.35|132.95|134.36|132.96|134.36|132.96|134.35|132.95|6
1653524510000|2022-05-26 00:21:50|134.33|132.93|134.28|132.88|134.33|132.93|134.28|132.88|2
1653524520000|2022-05-26 00:22:00|134.29|132.89|134.17|132.77|134.29|132.89|134.17|132.77|9
1653524530000|2022-05-26 00:22:10|134.16|132.76|134.17|132.77|134.18|132.78|134.16|132.76|3
1653524540000|2022-05-26 00:22:20|134.15|132.75|134.17|132.77|134.17|132.77|134.15|132.75|2
1653524550000|2022-05-26 00:22:30|134.18|132.78|134.18|132.78|134.18|132.78|134.15|132.75|6
1653524560000|2022-05-26 00:22:40|134.19|132.79|134.19|132.79|134.19|132.79|134.18|132.78|9
1653524570000|2022-05-26 00:22:50|134.18|132.78|134.24|132.84|134.25|132.85|134.18|132.78|5
1653524580000|2022-05-26 00:23:00|134.28|132.88|134.23|132.83|134.28|132.88|134.23|132.83|3
1653524590000|2022-05-26 00:23:10|134.22|132.82|134.17|132.77|134.24|132.84|134.17|132.77|8
1653524600000|2022-05-26 00:23:20|134.18|132.78|134.15|132.75|134.18|132.78|134.15|132.75|6
1653524620000|2022-05-26 00:23:40|134.14|132.74|134.12|132.72|134.14|132.74|134.08|132.68|10
1653524630000|2022-05-26 00:23:50|134.13|132.73|134.18|132.78|134.18|132.78|134.12|132.72|8
1653524640000|2022-05-26 00:24:00|134.2|132.8|134.23|132.83|134.23|132.83|134.2|132.8|4
1653524650000|2022-05-26 00:24:10|134.21|132.81|134.17|132.77|134.23|132.83|134.17|132.77|7
1653524660000|2022-05-26 00:24:20|134.16|132.76|134.11|132.71|134.16|132.76|134.11|132.71|7
1653524670000|2022-05-26 00:24:30|134.13|132.73|134.09|132.69|134.13|132.73|134.09|132.69|4
1653524680000|2022-05-26 00:24:40|134.08|132.68|134.04|132.64|134.08|132.68|134.04|132.64|9
1653524690000|2022-05-26 00:24:50|134.05|132.65|134.05|132.65|134.05|132.65|134.03|132.63|15
1653524700000|2022-05-26 00:25:00|134.04|132.64|134.07|132.67|134.07|132.67|134.03|132.63|18
1653524720000|2022-05-26 00:25:20|134.08|132.68|134.15|132.75|134.16|132.76|134.08|132.68|8
1653524730000|2022-05-26 00:25:30|134.16|132.76|134.16|132.76|134.17|132.77|134.15|132.75|9
1653524740000|2022-05-26 00:25:40|134.21|132.81|134.22|132.82|134.22|132.82|134.21|132.81|2
1653524750000|2022-05-26 00:25:50|134.24|132.84|134.26|132.86|134.26|132.86|134.24|132.84|9
1653524760000|2022-05-26 00:26:00|134.25|132.85|134.26|132.86|134.26|132.86|134.25|132.85|10
1653524770000|2022-05-26 00:26:10|134.27|132.87|134.34|132.94|134.35|132.95|134.27|132.87|12
1653524780000|2022-05-26 00:26:20|134.35|132.95|134.35|132.95|134.35|132.95|134.34|132.94|3
1653524790000|2022-05-26 00:26:30|134.34|132.94|134.33|132.93|134.34|132.94|134.33|132.93|4
1653524800000|2022-05-26 00:26:40|134.34|132.94|134.32|132.92|134.34|132.94|134.32|132.92|3
1653524820000|2022-05-26 00:27:00|134.34|132.94|134.34|132.94|134.36|132.96|134.34|132.94|3
1653524850000|2022-05-26 00:27:30|134.33|132.93|134.37|132.97|134.37|132.97|134.33|132.93|3
1653524860000|2022-05-26 00:27:40|134.41|133.01|134.37|132.97|134.42|133.02|134.37|132.97|7
1653524870000|2022-05-26 00:27:50|134.36|132.96|134.37|132.97|134.37|132.97|134.36|132.96|2
1653524880000|2022-05-26 00:28:00|134.36|132.96|134.37|132.97|134.37|132.97|134.36|132.96|2
1653524890000|2022-05-26 00:28:10|134.39|132.99|134.37|132.97|134.41|133.01|134.37|132.97|8
1653524900000|2022-05-26 00:28:20|134.38|132.98|134.36|132.96|134.38|132.98|134.36|132.96|2
1653524910000|2022-05-26 00:28:30|134.39|132.99|134.28|132.88|134.39|132.99|134.28|132.88|7
1653524930000|2022-05-26 00:28:50|134.29|132.89|134.28|132.88|134.29|132.89|134.27|132.87|6
1653524940000|2022-05-26 00:29:00|134.26|132.86|134.31|132.91|134.31|132.91|134.26|132.86|7
1653524950000|2022-05-26 00:29:10|134.33|132.93|134.37|132.97|134.48|133.08|134.33|132.93|17
1653524960000|2022-05-26 00:29:20|134.36|132.96|134.44|133.04|134.44|133.04|134.36|132.96|6
1653524970000|2022-05-26 00:29:30|134.49|133.09|134.48|133.08|134.5|133.1|134.46|133.06|10
1653524980000|2022-05-26 00:29:40|134.49|133.09|134.44|133.04|134.49|133.09|134.42|133.02|10
1653524990000|2022-05-26 00:29:50|134.45|133.05|134.48|133.08|134.48|133.08|134.45|133.05|5
1653525000000|2022-05-26 00:30:00|134.47|133.07|134.48|133.08|134.51|133.11|134.47|133.07|7
1653525010000|2022-05-26 00:30:10|134.47|133.07|134.38|132.98|134.49|133.09|134.38|132.98|14
1653525020000|2022-05-26 00:30:20|134.39|132.99|134.43|133.03|134.44|133.04|134.39|132.99|5
1653525030000|2022-05-26 00:30:30|134.41|133.01|134.45|133.05|134.45|133.05|134.41|133.01|10
1653525040000|2022-05-26 00:30:40|134.44|133.04|134.45|133.05|134.45|133.05|134.44|133.04|2
1653525050000|2022-05-26 00:30:50|134.44|133.04|134.45|133.05|134.45|133.05|134.44|133.04|6
1653525060000|2022-05-26 00:31:00|134.44|133.04|134.38|132.98|134.44|133.04|134.37|132.97|8
1653525070000|2022-05-26 00:31:10|134.37|132.97|134.36|132.96|134.38|132.98|134.36|132.96|5
1653525080000|2022-05-26 00:31:20|134.37|132.97|134.37|132.97|134.38|132.98|134.36|132.96|5
1653525090000|2022-05-26 00:31:30|134.38|132.98|134.35|132.95|134.38|132.98|134.28|132.88|12
1653525100000|2022-05-26 00:31:40|134.34|132.94|134.37|132.97|134.37|132.97|134.33|132.93|20
1653525110000|2022-05-26 00:31:50|134.36|132.96|134.44|133.04|134.45|133.05|134.36|132.96|12
1653525120000|2022-05-26 00:32:00|134.45|133.05|134.42|133.02|134.45|133.05|134.41|133.01|7
1653525130000|2022-05-26 00:32:10|134.43|133.03|134.43|133.03|134.44|133.04|134.43|133.03|3
1653525140000|2022-05-26 00:32:20|134.45|133.05|134.46|133.06|134.47|133.07|134.44|133.04|6
1653525150000|2022-05-26 00:32:30|134.45|133.05|134.45|133.05|134.45|133.05|134.45|133.05|1
1653525160000|2022-05-26 00:32:40|134.46|133.06|134.47|133.07|134.47|133.07|134.46|133.06|2
1653525180000|2022-05-26 00:33:00|134.48|133.08|134.57|133.17|134.57|133.17|134.46|133.06|10
1653525190000|2022-05-26 00:33:10|134.61|133.21|134.64|133.24|134.64|133.24|134.56|133.16|9
1653525200000|2022-05-26 00:33:20|134.63|133.23|134.59|133.19|134.63|133.23|134.57|133.17|9
1653525210000|2022-05-26 00:33:30|134.57|133.17|134.59|133.19|134.6|133.2|134.57|133.17|5
1653525220000|2022-05-26 00:33:40|134.6|133.2|134.58|133.18|134.6|133.2|134.57|133.17|5
1653525230000|2022-05-26 00:33:50|134.59|133.19|134.63|133.23|134.63|133.23|134.59|133.19|2
1653525240000|2022-05-26 00:34:00|134.64|133.24|134.64|133.24|134.68|133.28|134.64|133.24|4
1653525250000|2022-05-26 00:34:10|134.63|133.23|134.64|133.24|134.64|133.24|134.63|133.23|4
1653525260000|2022-05-26 00:34:20|134.65|133.25|134.65|133.25|134.65|133.25|134.65|133.25|1
1653525300000|2022-05-26 00:35:00|134.64|133.24|134.59|133.19|134.64|133.24|134.58|133.18|6
1653525310000|2022-05-26 00:35:10|134.58|133.18|134.57|133.17|134.59|133.19|134.57|133.17|8
1653525320000|2022-05-26 00:35:20|134.6|133.2|134.64|133.24|134.65|133.25|134.6|133.2|10
1653525330000|2022-05-26 00:35:30|134.65|133.25|134.65|133.25|134.65|133.25|134.64|133.24|5
1653525340000|2022-05-26 00:35:40|134.66|133.26|134.66|133.26|134.66|133.26|134.66|133.26|1
1653525350000|2022-05-26 00:35:50|134.65|133.25|134.64|133.24|134.65|133.25|134.64|133.24|2
1653525360000|2022-05-26 00:36:00|134.62|133.22|134.57|133.17|134.62|133.22|134.57|133.17|5
1653525370000|2022-05-26 00:36:10|134.58|133.18|134.58|133.18|134.58|133.18|134.57|133.17|3
1653525380000|2022-05-26 00:36:20|134.57|133.17|134.57|133.17|134.57|133.17|134.57|133.17|1
1653525390000|2022-05-26 00:36:30|134.58|133.18|134.57|133.17|134.58|133.18|134.57|133.17|2
1653525400000|2022-05-26 00:36:40|134.58|133.18|134.58|133.18|134.58|133.18|134.57|133.17|9
1653525420000|2022-05-26 00:37:00|134.57|133.17|134.36|132.96|134.57|133.17|134.36|132.96|14
1653525430000|2022-05-26 00:37:10|134.35|132.95|134.33|132.93|134.36|132.96|134.33|132.93|8
1653525440000|2022-05-26 00:37:20|134.32|132.92|134.35|132.95|134.35|132.95|134.32|132.92|3
1653525460000|2022-05-26 00:37:40|134.36|132.96|134.45|133.05|134.45|133.05|134.36|132.96|4
1653525470000|2022-05-26 00:37:50|134.48|133.08|134.52|133.12|134.52|133.12|134.48|133.08|4
1653525480000|2022-05-26 00:38:00|134.5|133.1|134.5|133.1|134.5|133.1|134.5|133.1|1
1653525490000|2022-05-26 00:38:10|134.49|133.09|134.37|132.97|134.5|133.1|134.37|132.97|9
1653525500000|2022-05-26 00:38:20|134.36|132.96|134.38|132.98|134.39|132.99|134.36|132.96|6
1653525510000|2022-05-26 00:38:30|134.37|132.97|134.4|133|134.4|133|134.37|132.97|12
1653525520000|2022-05-26 00:38:40|134.39|132.99|134.38|132.98|134.39|132.99|134.38|132.98|6
1653525530000|2022-05-26 00:38:50|134.39|132.99|134.39|132.99|134.39|132.99|134.39|132.99|1
1653525540000|2022-05-26 00:39:00|134.38|132.98|134.39|132.99|134.4|133|134.38|132.98|6
1653525550000|2022-05-26 00:39:10|134.38|132.98|134.38|132.98|134.39|132.99|134.38|132.98|3
1653525580000|2022-05-26 00:39:40|134.39|132.99|134.38|132.98|134.39|132.99|134.38|132.98|2
1653525590000|2022-05-26 00:39:50|134.37|132.97|134.37|132.97|134.38|132.98|134.37|132.97|5
1653525600000|2022-05-26 00:40:00|134.36|132.96|134.36|132.96|134.36|132.96|134.36|132.96|1
1653525620000|2022-05-26 00:40:20|134.31|132.91|134.28|132.88|134.31|132.91|134.28|132.88|6
1653525630000|2022-05-26 00:40:30|134.27|132.87|134.26|132.86|134.28|132.88|134.26|132.86|6
1653525640000|2022-05-26 00:40:40|134.27|132.87|134.26|132.86|134.27|132.87|134.26|132.86|2
1653525660000|2022-05-26 00:41:00|134.27|132.87|134.26|132.86|134.27|132.87|134.26|132.86|2
1653525670000|2022-05-26 00:41:10|134.27|132.87|134.26|132.86|134.27|132.87|134.26|132.86|2
1653525710000|2022-05-26 00:41:50|134.25|132.85|134.25|132.85|134.25|132.85|134.25|132.85|1
1653525720000|2022-05-26 00:42:00|134.26|132.86|134.25|132.85|134.27|132.87|134.25|132.85|4
1653525730000|2022-05-26 00:42:10|134.26|132.86|134.26|132.86|134.26|132.86|134.25|132.85|3
1653525740000|2022-05-26 00:42:20|134.25|132.85|134.2|132.8|134.25|132.85|134.2|132.8|4
1653525760000|2022-05-26 00:42:40|134.21|132.81|134.25|132.85|134.25|132.85|134.21|132.81|2
1653525770000|2022-05-26 00:42:50|134.24|132.84|134.23|132.83|134.24|132.84|134.23|132.83|2
1653525780000|2022-05-26 00:43:00|134.22|132.82|134.22|132.82|134.22|132.82|134.21|132.81|5
1653525790000|2022-05-26 00:43:10|134.25|132.85|134.24|132.84|134.25|132.85|134.24|132.84|2
1653525810000|2022-05-26 00:43:30|134.25|132.85|134.35|132.95|134.36|132.96|134.25|132.85|6
1653525820000|2022-05-26 00:43:40|134.36|132.96|134.43|133.03|134.43|133.03|134.36|132.96|5
1653525840000|2022-05-26 00:44:00|134.42|133.02|134.38|132.98|134.42|133.02|134.38|132.98|5
1653525850000|2022-05-26 00:44:10|134.37|132.97|134.37|132.97|134.38|132.98|134.37|132.97|9
1653525860000|2022-05-26 00:44:20|134.38|132.98|134.36|132.96|134.38|132.98|134.34|132.94|9
1653525870000|2022-05-26 00:44:30|134.35|132.95|134.36|132.96|134.38|132.98|134.35|132.95|5
1653525880000|2022-05-26 00:44:40|134.37|132.97|134.37|132.97|134.39|132.99|134.36|132.96|10
1653525900000|2022-05-26 00:45:00|134.39|132.99|134.46|133.06|134.47|133.07|134.39|132.99|9
1653525910000|2022-05-26 00:45:10|134.47|133.07|134.48|133.08|134.49|133.09|134.47|133.07|4
1653525920000|2022-05-26 00:45:20|134.47|133.07|134.35|132.95|134.48|133.08|134.35|132.95|9
1653525930000|2022-05-26 00:45:30|134.34|132.94|134.36|132.96|134.37|132.97|134.34|132.94|4
1653525940000|2022-05-26 00:45:40|134.37|132.97|134.37|132.97|134.37|132.97|134.36|132.96|7
1653525960000|2022-05-26 00:46:00|134.39|132.99|134.44|133.04|134.48|133.08|134.39|132.99|11
1653525970000|2022-05-26 00:46:10|134.45|133.05|134.48|133.08|134.48|133.08|134.44|133.04|5
1653525980000|2022-05-26 00:46:20|134.49|133.09|134.49|133.09|134.49|133.09|134.48|133.08|3
1653525990000|2022-05-26 00:46:30|134.48|133.08|134.48|133.08|134.48|133.08|134.48|133.08|1
1653526000000|2022-05-26 00:46:40|134.49|133.09|134.49|133.09|134.49|133.09|134.49|133.09|1
1653526010000|2022-05-26 00:46:50|134.53|133.13|134.5|133.1|134.53|133.13|134.5|133.1|7
1653526030000|2022-05-26 00:47:10|134.49|133.09|134.47|133.07|134.49|133.09|134.47|133.07|2
1653526040000|2022-05-26 00:47:20|134.45|133.05|134.47|133.07|134.47|133.07|134.45|133.05|2
1653526050000|2022-05-26 00:47:30|134.5|133.1|134.54|133.14|134.54|133.14|134.5|133.1|5
1653526060000|2022-05-26 00:47:40|134.53|133.13|134.53|133.13|134.53|133.13|134.53|133.13|1
1653526070000|2022-05-26 00:47:50|134.54|133.14|134.54|133.14|134.54|133.14|134.54|133.14|1
1653526080000|2022-05-26 00:48:00|134.53|133.13|134.55|133.15|134.55|133.15|134.53|133.13|7
1653526090000|2022-05-26 00:48:10|134.54|133.14|134.48|133.08|134.54|133.14|134.47|133.07|14
1653526100000|2022-05-26 00:48:20|134.47|133.07|134.48|133.08|134.48|133.08|134.45|133.05|7
1653526110000|2022-05-26 00:48:30|134.47|133.07|134.48|133.08|134.48|133.08|134.47|133.07|14
1653526120000|2022-05-26 00:48:40|134.47|133.07|134.47|133.07|134.48|133.08|134.47|133.07|5
1653526130000|2022-05-26 00:48:50|134.46|133.06|134.46|133.06|134.46|133.06|134.46|133.06|1
1653526140000|2022-05-26 00:49:00|134.47|133.07|134.47|133.07|134.47|133.07|134.46|133.06|3
1653526170000|2022-05-26 00:49:30|134.46|133.06|134.46|133.06|134.46|133.06|134.46|133.06|1
1653526180000|2022-05-26 00:49:40|134.45|133.05|134.45|133.05|134.45|133.05|134.43|133.03|5
1653526200000|2022-05-26 00:50:00|134.46|133.06|134.46|133.06|134.46|133.06|134.44|133.04|7
1653526210000|2022-05-26 00:50:10|134.45|133.05|134.44|133.04|134.45|133.05|134.43|133.03|8
1653526220000|2022-05-26 00:50:20|134.43|133.03|134.44|133.04|134.45|133.05|134.43|133.03|14
1653526230000|2022-05-26 00:50:30|134.43|133.03|134.43|133.03|134.45|133.05|134.43|133.03|19
1653526240000|2022-05-26 00:50:40|134.44|133.04|134.45|133.05|134.46|133.06|134.43|133.03|19
1653526250000|2022-05-26 00:50:50|134.44|133.04|134.45|133.05|134.45|133.05|134.44|133.04|16
1653526260000|2022-05-26 00:51:00|134.44|133.04|134.36|132.96|134.45|133.05|134.36|132.96|17
1653526270000|2022-05-26 00:51:10|134.35|132.95|134.2|132.8|134.35|132.95|134.12|132.72|18
1653526280000|2022-05-26 00:51:20|134.21|132.81|134.21|132.81|134.21|132.81|134.2|132.8|5
1653526290000|2022-05-26 00:51:30|134.22|132.82|134.22|132.82|134.22|132.82|134.2|132.8|9
1653526300000|2022-05-26 00:51:40|134.25|132.85|134.34|132.94|134.35|132.95|134.25|132.85|6
1653526310000|2022-05-26 00:51:50|134.33|132.93|134.33|132.93|134.33|132.93|134.33|132.93|1
1653526330000|2022-05-26 00:52:10|134.35|132.95|134.34|132.94|134.35|132.95|134.34|132.94|2
1653526350000|2022-05-26 00:52:30|134.3|132.9|134.25|132.85|134.3|132.9|134.25|132.85|4
1653526360000|2022-05-26 00:52:40|134.22|132.82|134.18|132.78|134.22|132.82|134.18|132.78|5
1653526370000|2022-05-26 00:52:50|134.17|132.77|134.14|132.74|134.17|132.77|134.14|132.74|3
1653526380000|2022-05-26 00:53:00|134.15|132.75|134.13|132.73|134.15|132.75|134.12|132.72|8
1653526390000|2022-05-26 00:53:10|134.14|132.74|134.09|132.69|134.14|132.74|134.08|132.68|4
1653526400000|2022-05-26 00:53:20|134.08|132.68|134.07|132.67|134.08|132.68|134.07|132.67|2
1653526410000|2022-05-26 00:53:30|134.06|132.66|134.06|132.66|134.06|132.66|134.06|132.66|1
1653526420000|2022-05-26 00:53:40|134.07|132.67|134.09|132.69|134.1|132.7|134.07|132.67|6
1653526430000|2022-05-26 00:53:50|134.08|132.68|134.08|132.68|134.08|132.68|134.08|132.68|1
1653526440000|2022-05-26 00:54:00|134.09|132.69|134.14|132.74|134.16|132.76|134.09|132.69|16
1653526450000|2022-05-26 00:54:10|134.15|132.75|134.14|132.74|134.15|132.75|134.14|132.74|6
1653526470000|2022-05-26 00:54:30|134.13|132.73|134.15|132.75|134.15|132.75|134.13|132.73|2
1653526480000|2022-05-26 00:54:40|134.16|132.76|134.15|132.75|134.16|132.76|134.15|132.75|2
1653526500000|2022-05-26 00:55:00|134.16|132.76|134.17|132.77|134.17|132.77|134.16|132.76|6
1653526510000|2022-05-26 00:55:10|134.16|132.76|134.16|132.76|134.16|132.76|134.16|132.76|1
1653526540000|2022-05-26 00:55:40|134.17|132.77|134.17|132.77|134.17|132.77|134.17|132.77|1
1653526550000|2022-05-26 00:55:50|134.15|132.75|134.01|132.61|134.17|132.77|134.01|132.61|8
1653526560000|2022-05-26 00:56:00|134|132.6|134.03|132.63|134.04|132.64|133.97|132.57|10
1653526570000|2022-05-26 00:56:10|134.01|132.61|133.96|132.56|134.01|132.61|133.95|132.55|5
1653526580000|2022-05-26 00:56:20|133.95|132.55|133.94|132.54|133.95|132.55|133.94|132.54|4
1653526590000|2022-05-26 00:56:30|133.93|132.53|133.93|132.53|133.93|132.53|133.93|132.53|1
1653526600000|2022-05-26 00:56:40|133.94|132.54|133.95|132.55|133.95|132.55|133.94|132.54|2
1653526610000|2022-05-26 00:56:50|133.94|132.54|133.99|132.59|133.99|132.59|133.94|132.54|2
1653526620000|2022-05-26 00:57:00|133.98|132.58|133.96|132.56|133.98|132.58|133.96|132.56|3
1653526630000|2022-05-26 00:57:10|133.97|132.57|133.99|132.59|133.99|132.59|133.97|132.57|3
1653526640000|2022-05-26 00:57:20|133.98|132.58|133.99|132.59|133.99|132.59|133.98|132.58|2
1653526650000|2022-05-26 00:57:30|134|132.6|134.03|132.63|134.03|132.63|134|132.6|2
1653526710000|2022-05-26 00:58:30|134.04|132.64|134.04|132.64|134.04|132.64|134.04|132.64|1
1653526720000|2022-05-26 00:58:40|134.05|132.65|134.05|132.65|134.05|132.65|134.05|132.65|1
1653526740000|2022-05-26 00:59:00|134.04|132.64|134.1|132.7|134.13|132.73|134.04|132.64|8
1653526750000|2022-05-26 00:59:10|134.11|132.71|134.12|132.72|134.12|132.72|134.11|132.71|2
1653526760000|2022-05-26 00:59:20|134.13|132.73|134.06|132.66|134.13|132.73|134.04|132.64|9
1653526770000|2022-05-26 00:59:30|134.07|132.67|134.12|132.72|134.12|132.72|134.07|132.67|4
1653526780000|2022-05-26 00:59:40|134.13|132.73|134.13|132.73|134.13|132.73|134.13|132.73|1
1653526790000|2022-05-26 00:59:50|134.15|132.75|134.13|132.73|134.15|132.75|134.13|132.73|2
1653526800000|2022-05-26 01:00:00|134.15|132.75|134.21|132.81|134.21|132.81|134.14|132.74|5
1653526810000|2022-05-26 01:00:10|134.22|132.82|134.22|132.82|134.22|132.82|134.21|132.81|3
1653526830000|2022-05-26 01:00:30|134.24|132.84|134.23|132.83|134.24|132.84|134.23|132.83|4
1653526840000|2022-05-26 01:00:40|134.22|132.82|134.22|132.82|134.22|132.82|134.22|132.82|1
1653526860000|2022-05-26 01:01:00|134.21|132.81|134.17|132.77|134.21|132.81|134.17|132.77|5
1653526870000|2022-05-26 01:01:10|134.19|132.79|134.15|132.75|134.19|132.79|134.15|132.75|6
1653526880000|2022-05-26 01:01:20|134.16|132.76|134.16|132.76|134.16|132.76|134.15|132.75|3
1653526890000|2022-05-26 01:01:30|134.15|132.75|134.24|132.84|134.24|132.84|134.15|132.75|3
1653526900000|2022-05-26 01:01:40|134.27|132.87|134.23|132.83|134.27|132.87|134.17|132.77|10
1653526930000|2022-05-26 01:02:10|134.24|132.84|134.25|132.85|134.25|132.85|134.24|132.84|2
1653526940000|2022-05-26 01:02:20|134.26|132.86|134.28|132.88|134.32|132.92|134.26|132.86|6
1653526950000|2022-05-26 01:02:30|134.29|132.89|134.29|132.89|134.29|132.89|134.29|132.89|1
1653526980000|2022-05-26 01:03:00|134.28|132.88|134.26|132.86|134.28|132.88|134.26|132.86|3
1653526990000|2022-05-26 01:03:10|134.25|132.85|134.26|132.86|134.27|132.87|134.25|132.85|4
1653527000000|2022-05-26 01:03:20|134.27|132.87|134.27|132.87|134.28|132.88|134.26|132.86|6
1653527010000|2022-05-26 01:03:30|134.23|132.83|134.2|132.8|134.23|132.83|134.2|132.8|3
1653527020000|2022-05-26 01:03:40|134.23|132.83|134.24|132.84|134.24|132.84|134.23|132.83|2
1653527040000|2022-05-26 01:04:00|134.21|132.81|134.19|132.79|134.21|132.81|134.19|132.79|3
1653527050000|2022-05-26 01:04:10|134.18|132.78|134.18|132.78|134.18|132.78|134.18|132.78|1
1653527060000|2022-05-26 01:04:20|134.17|132.77|134.18|132.78|134.19|132.79|134.17|132.77|4
1653527070000|2022-05-26 01:04:30|134.19|132.79|134.18|132.78|134.19|132.79|134.18|132.78|2
1653527080000|2022-05-26 01:04:40|134.19|132.79|134.19|132.79|134.19|132.79|134.18|132.78|5
1653527100000|2022-05-26 01:05:00|134.2|132.8|134.19|132.79|134.2|132.8|134.19|132.79|2
1653527110000|2022-05-26 01:05:10|134.22|132.82|134.2|132.8|134.22|132.82|134.2|132.8|3
1653527120000|2022-05-26 01:05:20|134.23|132.83|134.19|132.79|134.23|132.83|134.19|132.79|5
1653527130000|2022-05-26 01:05:30|134.18|132.78|134.18|132.78|134.18|132.78|134.18|132.78|1
1653527150000|2022-05-26 01:05:50|134.17|132.77|134.06|132.66|134.17|132.77|134.05|132.65|11
1653527160000|2022-05-26 01:06:00|134.05|132.65|134.07|132.67|134.07|132.67|134.05|132.65|5
1653527170000|2022-05-26 01:06:10|134.06|132.66|134.06|132.66|134.07|132.67|134.06|132.66|3
1653527180000|2022-05-26 01:06:20|134.07|132.67|134.06|132.66|134.07|132.67|134.05|132.65|4
1653527190000|2022-05-26 01:06:30|134.05|132.65|134.06|132.66|134.06|132.66|134.05|132.65|2
1653527200000|2022-05-26 01:06:40|134.05|132.65|134.07|132.67|134.07|132.67|134.05|132.65|3
1653527220000|2022-05-26 01:07:00|134.08|132.68|134.05|132.65|134.08|132.68|134.05|132.65|5
1653527230000|2022-05-26 01:07:10|134.06|132.66|134.06|132.66|134.07|132.67|134.06|132.66|3
1653527240000|2022-05-26 01:07:20|134.07|132.67|134.05|132.65|134.07|132.67|134.05|132.65|6
1653527250000|2022-05-26 01:07:30|134.06|132.66|134.06|132.66|134.07|132.67|134.06|132.66|3
1653527270000|2022-05-26 01:07:50|134.07|132.67|134.13|132.73|134.15|132.75|134.06|132.66|7
1653527280000|2022-05-26 01:08:00|134.12|132.72|134.07|132.67|134.12|132.72|134.07|132.67|8
1653527290000|2022-05-26 01:08:10|134.08|132.68|134.09|132.69|134.09|132.69|134.08|132.68|2
1653527300000|2022-05-26 01:08:20|134.1|132.7|134.12|132.72|134.13|132.73|134.1|132.7|4
1653527330000|2022-05-26 01:08:50|134.13|132.73|134.13|132.73|134.13|132.73|134.13|132.73|1
1653527340000|2022-05-26 01:09:00|134.14|132.74|134.08|132.68|134.14|132.74|134.08|132.68|5
1653527350000|2022-05-26 01:09:10|134.07|132.67|134.07|132.67|134.07|132.67|134.07|132.67|1
1653527360000|2022-05-26 01:09:20|134.06|132.66|134.12|132.72|134.13|132.73|134.05|132.65|7
1653527370000|2022-05-26 01:09:30|134.13|132.73|134.12|132.72|134.13|132.73|134.11|132.71|12
1653527380000|2022-05-26 01:09:40|134.08|132.68|134.06|132.66|134.08|132.68|134.06|132.66|3
1653527390000|2022-05-26 01:09:50|134.05|132.65|134.05|132.65|134.05|132.65|134.03|132.63|6
1653527400000|2022-05-26 01:10:00|134.03|132.63|134.05|132.65|134.05|132.65|134.03|132.63|2
1653527410000|2022-05-26 01:10:10|134.06|132.66|134.06|132.66|134.06|132.66|134.06|132.66|1
1653527420000|2022-05-26 01:10:20|134.07|132.67|134.07|132.67|134.07|132.67|134.07|132.67|1
1653527430000|2022-05-26 01:10:30|134.06|132.66|134.06|132.66|134.06|132.66|134.06|132.66|1
1653527450000|2022-05-26 01:10:50|134.07|132.67|134.12|132.72|134.13|132.73|134.07|132.67|6
1653527460000|2022-05-26 01:11:00|134.13|132.73|134.12|132.72|134.13|132.73|134.12|132.72|2
1653527470000|2022-05-26 01:11:10|134.13|132.73|134.14|132.74|134.14|132.74|134.12|132.72|5
1653527480000|2022-05-26 01:11:20|134.15|132.75|134.15|132.75|134.15|132.75|134.14|132.74|7
1653527490000|2022-05-26 01:11:30|134.14|132.74|134.15|132.75|134.15|132.75|134.14|132.74|4
1653527500000|2022-05-26 01:11:40|134.14|132.74|134.22|132.82|134.22|132.82|134.14|132.74|5
1653527510000|2022-05-26 01:11:50|134.23|132.83|134.23|132.83|134.23|132.83|134.23|132.83|1
1653527530000|2022-05-26 01:12:10|134.27|132.87|134.26|132.86|134.27|132.87|134.25|132.85|3
1653527540000|2022-05-26 01:12:20|134.24|132.84|134.24|132.84|134.24|132.84|134.24|132.84|1
1653527550000|2022-05-26 01:12:30|134.26|132.86|134.26|132.86|134.26|132.86|134.26|132.86|1
1653527580000|2022-05-26 01:13:00|134.22|132.82|134.16|132.76|134.22|132.82|134.16|132.76|6
1653527590000|2022-05-26 01:13:10|134.15|132.75|134.15|132.75|134.16|132.76|134.14|132.74|4
1653527600000|2022-05-26 01:13:20|134.17|132.77|134.1|132.7|134.17|132.77|134.1|132.7|3
1653527610000|2022-05-26 01:13:30|134.09|132.69|134.01|132.61|134.09|132.69|134.01|132.61|5
1653527620000|2022-05-26 01:13:40|133.96|132.56|133.94|132.54|133.96|132.56|133.94|132.54|3
1653527630000|2022-05-26 01:13:50|133.93|132.53|133.94|132.54|133.94|132.54|133.93|132.53|2
1653527640000|2022-05-26 01:14:00|133.91|132.51|133.93|132.53|133.93|132.53|133.91|132.51|4
1653527650000|2022-05-26 01:14:10|133.92|132.52|133.93|132.53|133.94|132.54|133.91|132.51|6
1653527660000|2022-05-26 01:14:20|133.96|132.56|134.02|132.62|134.03|132.63|133.91|132.51|13
1653527670000|2022-05-26 01:14:30|134.03|132.63|134|132.6|134.03|132.63|133.99|132.59|11
1653527680000|2022-05-26 01:14:40|133.99|132.59|134|132.6|134|132.6|133.99|132.59|6
1653527690000|2022-05-26 01:14:50|133.99|132.59|133.96|132.56|134.01|132.61|133.95|132.55|9
1653527700000|2022-05-26 01:15:00|133.95|132.55|134.05|132.65|134.05|132.65|133.95|132.55|6
1653527710000|2022-05-26 01:15:10|134.09|132.69|134.08|132.68|134.13|132.73|134.08|132.68|5
1653527730000|2022-05-26 01:15:30|134.03|132.63|134.13|132.73|134.15|132.75|134.03|132.63|8
1653527740000|2022-05-26 01:15:40|134.14|132.74|134.13|132.73|134.14|132.74|134.13|132.73|4
1653527750000|2022-05-26 01:15:50|134.12|132.72|134.07|132.67|134.12|132.72|134.06|132.66|5
1653527760000|2022-05-26 01:16:00|134.05|132.65|134.07|132.67|134.07|132.67|134.05|132.65|2
1653527770000|2022-05-26 01:16:10|134.06|132.66|134.06|132.66|134.08|132.68|134.04|132.64|4
1653527780000|2022-05-26 01:16:20|134.05|132.65|134.05|132.65|134.05|132.65|134.05|132.65|1
1653527790000|2022-05-26 01:16:30|134.07|132.67|134.07|132.67|134.09|132.69|134.05|132.65|4
1653527800000|2022-05-26 01:16:40|134.05|132.65|134.05|132.65|134.05|132.65|134.05|132.65|1
1653527810000|2022-05-26 01:16:50|134.07|132.67|134.09|132.69|134.09|132.69|134.05|132.65|4
1653527820000|2022-05-26 01:17:00|134.07|132.67|134.05|132.65|134.07|132.67|134.04|132.64|8
1653527830000|2022-05-26 01:17:10|134.03|132.63|133.98|132.58|134.05|132.65|133.97|132.57|10
1653527840000|2022-05-26 01:17:20|133.99|132.59|133.98|132.58|133.99|132.59|133.97|132.57|3
1653527850000|2022-05-26 01:17:30|133.99|132.59|133.98|132.58|133.99|132.59|133.98|132.58|6
1653527860000|2022-05-26 01:17:40|133.99|132.59|134.04|132.64|134.04|132.64|133.98|132.58|7
1653527870000|2022-05-26 01:17:50|134.03|132.63|134.06|132.66|134.06|132.66|134.03|132.63|7
1653527880000|2022-05-26 01:18:00|134.05|132.65|134.03|132.63|134.05|132.65|134.03|132.63|4
1653527890000|2022-05-26 01:18:10|134.05|132.65|134.05|132.65|134.05|132.65|134.05|132.65|1
1653527900000|2022-05-26 01:18:20|134.04|132.64|133.96|132.56|134.04|132.64|133.96|132.56|5
1653527910000|2022-05-26 01:18:30|133.94|132.54|133.95|132.55|133.97|132.57|133.94|132.54|4
1653527920000|2022-05-26 01:18:40|133.97|132.57|134.03|132.63|134.03|132.63|133.97|132.57|8
1653527930000|2022-05-26 01:18:50|134.08|132.68|134.04|132.64|134.08|132.68|134.04|132.64|7
1653527940000|2022-05-26 01:19:00|134.08|132.68|134.05|132.65|134.08|132.68|134.03|132.63|4
1653527960000|2022-05-26 01:19:20|134.04|132.64|134.04|132.64|134.04|132.64|134.04|132.64|1
1653527970000|2022-05-26 01:19:30|134.05|132.65|134.04|132.64|134.05|132.65|134.04|132.64|2
1653527980000|2022-05-26 01:19:40|134.03|132.63|134.03|132.63|134.06|132.66|134.01|132.61|9
1653527990000|2022-05-26 01:19:50|134.02|132.62|134.01|132.61|134.03|132.63|134|132.6|10
1653528000000|2022-05-26 01:20:00|133.99|132.59|133.95|132.55|133.99|132.59|133.95|132.55|5
1653528010000|2022-05-26 01:20:10|133.97|132.57|133.97|132.57|133.97|132.57|133.97|132.57|1
1653528020000|2022-05-26 01:20:20|133.99|132.59|133.99|132.59|133.99|132.59|133.99|132.59|1
1653528050000|2022-05-26 01:20:50|133.98|132.58|133.99|132.59|133.99|132.59|133.96|132.56|4
1653528060000|2022-05-26 01:21:00|133.98|132.58|133.97|132.57|133.98|132.58|133.97|132.57|2
1653528070000|2022-05-26 01:21:10|133.98|132.58|133.95|132.55|133.98|132.58|133.93|132.53|5
1653528080000|2022-05-26 01:21:20|133.96|132.56|133.95|132.55|133.96|132.56|133.94|132.54|5
1653528090000|2022-05-26 01:21:30|133.97|132.57|134.04|132.64|134.05|132.65|133.97|132.57|7
1653528100000|2022-05-26 01:21:40|134.03|132.63|133.98|132.58|134.04|132.64|133.97|132.57|8
1653528110000|2022-05-26 01:21:50|133.97|132.57|133.97|132.57|133.97|132.57|133.95|132.55|5
1653528120000|2022-05-26 01:22:00|133.96|132.56|133.97|132.57|133.97|132.57|133.96|132.56|4
1653528130000|2022-05-26 01:22:10|133.94|132.54|133.95|132.55|133.96|132.56|133.93|132.53|7
1653528140000|2022-05-26 01:22:20|133.96|132.56|133.96|132.56|133.96|132.56|133.95|132.55|9
1653528150000|2022-05-26 01:22:30|133.94|132.54|133.72|132.32|133.94|132.54|133.72|132.32|14
1653528160000|2022-05-26 01:22:40|133.74|132.34|133.78|132.38|133.79|132.39|133.69|132.29|9
1653528170000|2022-05-26 01:22:50|133.77|132.37|133.71|132.31|133.77|132.37|133.71|132.31|7
1653528180000|2022-05-26 01:23:00|133.68|132.28|133.92|132.52|133.92|132.52|133.68|132.28|14
1653528190000|2022-05-26 01:23:10|133.94|132.54|133.98|132.58|133.98|132.58|133.94|132.54|10
1653528200000|2022-05-26 01:23:20|133.99|132.59|133.98|132.58|133.99|132.59|133.97|132.57|4
1653528240000|2022-05-26 01:24:00|133.97|132.57|133.98|132.58|133.98|132.58|133.97|132.57|2
1653528250000|2022-05-26 01:24:10|133.97|132.57|133.98|132.58|133.98|132.58|133.97|132.57|2
1653528260000|2022-05-26 01:24:20|133.97|132.57|133.97|132.57|133.97|132.57|133.97|132.57|1
1653528270000|2022-05-26 01:24:30|133.99|132.59|133.98|132.58|133.99|132.59|133.98|132.58|2
1653528290000|2022-05-26 01:24:50|133.97|132.57|133.99|132.59|133.99|132.59|133.97|132.57|4
1653528300000|2022-05-26 01:25:00|133.98|132.58|133.98|132.58|133.99|132.59|133.97|132.57|4
1653528320000|2022-05-26 01:25:20|133.97|132.57|133.97|132.57|133.97|132.57|133.97|132.57|1
1653528330000|2022-05-26 01:25:30|133.98|132.58|133.98|132.58|133.98|132.58|133.95|132.55|7
1653528340000|2022-05-26 01:25:40|133.99|132.59|133.98|132.58|133.99|132.59|133.98|132.58|2
1653528350000|2022-05-26 01:25:50|133.97|132.57|133.96|132.56|133.97|132.57|133.96|132.56|2
1653528360000|2022-05-26 01:26:00|133.97|132.57|133.97|132.57|133.97|132.57|133.96|132.56|5
1653528390000|2022-05-26 01:26:30|133.98|132.58|133.98|132.58|133.98|132.58|133.98|132.58|1
1653528400000|2022-05-26 01:26:40|133.97|132.57|133.97|132.57|133.97|132.57|133.97|132.57|1
1653528410000|2022-05-26 01:26:50|133.96|132.56|133.9|132.5|133.96|132.56|133.9|132.5|5
1653528420000|2022-05-26 01:27:00|133.89|132.49|133.89|132.49|133.89|132.49|133.86|132.46|4
1653528430000|2022-05-26 01:27:10|133.99|132.59|133.98|132.58|133.99|132.59|133.97|132.57|6
1653528440000|2022-05-26 01:27:20|134|132.6|133.99|132.59|134|132.6|133.99|132.59|2
1653528450000|2022-05-26 01:27:30|133.98|132.58|134.2|132.8|134.22|132.82|133.97|132.57|20
1653528460000|2022-05-26 01:27:40|134.18|132.78|134.19|132.79|134.19|132.79|134.18|132.78|4
1653528490000|2022-05-26 01:28:10|134.2|132.8|134.19|132.79|134.2|132.8|134.19|132.79|4
1653528500000|2022-05-26 01:28:20|134.2|132.8|134.09|132.69|134.2|132.8|134.09|132.69|5
1653528510000|2022-05-26 01:28:30|134.1|132.7|134.1|132.7|134.1|132.7|134.1|132.7|1
1653528520000|2022-05-26 01:28:40|134.14|132.74|134.15|132.75|134.16|132.76|134.14|132.74|6
1653528530000|2022-05-26 01:28:50|134.16|132.76|134.1|132.7|134.17|132.77|134.09|132.69|15
1653528540000|2022-05-26 01:29:00|134.09|132.69|134.08|132.68|134.09|132.69|134.08|132.68|2
1653528570000|2022-05-26 01:29:30|134.09|132.69|134.09|132.69|134.09|132.69|134.09|132.69|1
1653528580000|2022-05-26 01:29:40|134.08|132.68|134.08|132.68|134.08|132.68|134.08|132.68|1
1653528590000|2022-05-26 01:29:50|134.09|132.69|134.09|132.69|134.09|132.69|134.09|132.69|1
1653528600000|2022-05-26 01:30:00|134.08|132.68|134.16|132.76|134.18|132.78|134.08|132.68|10
1653528610000|2022-05-26 01:30:10|134.17|132.77|134.18|132.78|134.18|132.78|134.16|132.76|15
1653528620000|2022-05-26 01:30:20|134.16|132.76|134.18|132.78|134.23|132.83|134.16|132.76|9
1653528650000|2022-05-26 01:30:50|134.19|132.79|134.19|132.79|134.19|132.79|134.18|132.78|3
1653528660000|2022-05-26 01:31:00|134.18|132.78|134.15|132.75|134.18|132.78|134.09|132.69|12
1653528670000|2022-05-26 01:31:10|134.16|132.76|134.09|132.69|134.16|132.76|134.09|132.69|5
1653528680000|2022-05-26 01:31:20|134.08|132.68|134.09|132.69|134.09|132.69|134.07|132.67|3
1653528690000|2022-05-26 01:31:30|134.08|132.68|134.08|132.68|134.08|132.68|134.08|132.68|1
1653528700000|2022-05-26 01:31:40|134.07|132.67|134.08|132.68|134.09|132.69|134.07|132.67|3
1653528710000|2022-05-26 01:31:50|134.07|132.67|134.07|132.67|134.07|132.67|134.07|132.67|1
1653528720000|2022-05-26 01:32:00|134.09|132.69|134.08|132.68|134.09|132.69|134.08|132.68|2
1653528730000|2022-05-26 01:32:10|134.07|132.67|134.08|132.68|134.08|132.68|134.07|132.67|2
1653528740000|2022-05-26 01:32:20|134.05|132.65|133.97|132.57|134.05|132.65|133.97|132.57|5
1653528750000|2022-05-26 01:32:30|133.96|132.56|133.96|132.56|133.96|132.56|133.96|132.56|1
1653528760000|2022-05-26 01:32:40|133.97|132.57|133.97|132.57|133.97|132.57|133.96|132.56|3
1653528770000|2022-05-26 01:32:50|133.96|132.56|133.96|132.56|133.96|132.56|133.96|132.56|1
1653528780000|2022-05-26 01:33:00|133.95|132.55|133.88|132.48|133.96|132.56|133.88|132.48|8
1653528810000|2022-05-26 01:33:30|133.87|132.47|133.87|132.47|133.87|132.47|133.87|132.47|1
1653528840000|2022-05-26 01:34:00|133.88|132.48|133.87|132.47|133.88|132.48|133.86|132.46|8
1653528850000|2022-05-26 01:34:10|133.88|132.48|133.88|132.48|133.89|132.49|133.88|132.48|3
1653528860000|2022-05-26 01:34:20|133.95|132.55|133.96|132.56|133.98|132.58|133.95|132.55|6
1653528870000|2022-05-26 01:34:30|133.97|132.57|133.99|132.59|133.99|132.59|133.97|132.57|2
1653528880000|2022-05-26 01:34:40|133.98|132.58|133.9|132.5|133.98|132.58|133.89|132.49|9
1653528890000|2022-05-26 01:34:50|133.91|132.51|133.91|132.51|133.91|132.51|133.91|132.51|1
1653528900000|2022-05-26 01:35:00|133.9|132.5|133.9|132.5|133.9|132.5|133.9|132.5|1
1653528910000|2022-05-26 01:35:10|133.89|132.49|133.9|132.5|133.91|132.51|133.89|132.49|5
1653528920000|2022-05-26 01:35:20|133.88|132.48|133.89|132.49|133.89|132.49|133.82|132.42|8
1653528930000|2022-05-26 01:35:30|133.88|132.48|133.88|132.48|133.88|132.48|133.88|132.48|1
1653528960000|2022-05-26 01:36:00|133.87|132.47|133.78|132.38|133.87|132.47|133.78|132.38|6
1653528980000|2022-05-26 01:36:20|133.77|132.37|133.68|132.28|133.77|132.37|133.68|132.28|5
1653528990000|2022-05-26 01:36:30|133.7|132.3|133.69|132.29|133.7|132.3|133.68|132.28|4
1653529000000|2022-05-26 01:36:40|133.68|132.28|133.69|132.29|133.7|132.3|133.68|132.28|3
1653529010000|2022-05-26 01:36:50|133.68|132.28|133.69|132.29|133.69|132.29|133.68|132.28|2
1653529020000|2022-05-26 01:37:00|133.65|132.25|133.49|132.09|133.65|132.25|133.49|132.09|9
1653529030000|2022-05-26 01:37:10|133.51|132.11|133.52|132.12|133.55|132.15|133.49|132.09|10
1653529050000|2022-05-26 01:37:30|133.54|132.14|133.54|132.14|133.56|132.16|133.53|132.13|9
1653529060000|2022-05-26 01:37:40|133.52|132.12|133.44|132.04|133.52|132.12|133.43|132.03|10
1653529070000|2022-05-26 01:37:50|133.46|132.06|133.44|132.04|133.46|132.06|133.44|132.04|5
1653529080000|2022-05-26 01:38:00|133.46|132.06|133.37|131.97|133.46|132.06|133.37|131.97|7
1653529090000|2022-05-26 01:38:10|133.36|131.96|133.28|131.88|133.37|131.97|133.28|131.88|15
1653529100000|2022-05-26 01:38:20|133.3|131.9|133.33|131.93|133.34|131.94|133.3|131.9|5
1653529120000|2022-05-26 01:38:40|133.31|131.91|133.33|131.93|133.33|131.93|133.31|131.91|5
1653529130000|2022-05-26 01:38:50|133.34|131.94|133.41|132.01|133.41|132.01|133.34|131.94|2
1653529140000|2022-05-26 01:39:00|133.4|132|133.41|132.01|133.41|132.01|133.4|132|6
1653529150000|2022-05-26 01:39:10|133.4|132|133.37|131.97|133.41|132.01|133.37|131.97|11
1653529160000|2022-05-26 01:39:20|133.36|131.96|133.33|131.93|133.36|131.96|133.33|131.93|7
1653529170000|2022-05-26 01:39:30|133.35|131.95|133.35|131.95|133.37|131.97|133.35|131.95|4
1653529180000|2022-05-26 01:39:40|133.34|131.94|133.32|131.92|133.35|131.95|133.31|131.91|13
1653529200000|2022-05-26 01:40:00|133.33|131.93|133.34|131.94|133.34|131.94|133.3|131.9|7
1653529210000|2022-05-26 01:40:10|133.35|131.95|133.34|131.94|133.35|131.95|133.34|131.94|6
1653529220000|2022-05-26 01:40:20|133.35|131.95|133.34|131.94|133.35|131.95|133.34|131.94|4
1653529240000|2022-05-26 01:40:40|133.37|131.97|133.34|131.94|133.37|131.97|133.34|131.94|2
1653529260000|2022-05-26 01:41:00|133.32|131.92|133.34|131.94|133.34|131.94|133.32|131.92|2
1653529270000|2022-05-26 01:41:10|133.32|131.92|133.32|131.92|133.32|131.92|133.32|131.92|1
1653529290000|2022-05-26 01:41:30|133.33|131.93|133.33|131.93|133.33|131.93|133.33|131.93|1
1653529300000|2022-05-26 01:41:40|133.39|131.99|133.44|132.04|133.44|132.04|133.39|131.99|15
1653529310000|2022-05-26 01:41:50|133.43|132.03|133.44|132.04|133.45|132.05|133.43|132.03|4
1653529320000|2022-05-26 01:42:00|133.43|132.03|133.36|131.96|133.43|132.03|133.35|131.95|9
1653529340000|2022-05-26 01:42:20|133.34|131.94|133.35|131.95|133.35|131.95|133.33|131.93|11
1653529350000|2022-05-26 01:42:30|133.34|131.94|133.34|131.94|133.35|131.95|133.33|131.93|13
1653529360000|2022-05-26 01:42:40|133.33|131.93|133.33|131.93|133.34|131.94|133.33|131.93|9
1653529370000|2022-05-26 01:42:50|133.41|132.01|133.34|131.94|133.42|132.02|133.33|131.93|9
1653529380000|2022-05-26 01:43:00|133.33|131.93|133.35|131.95|133.36|131.96|133.33|131.93|13
1653529390000|2022-05-26 01:43:10|133.34|131.94|133.29|131.89|133.37|131.97|133.29|131.89|24
1653529400000|2022-05-26 01:43:20|133.28|131.88|133.29|131.89|133.29|131.89|133.28|131.88|2
1653529410000|2022-05-26 01:43:30|133.3|131.9|133.25|131.85|133.3|131.9|133.25|131.85|6
1653529420000|2022-05-26 01:43:40|133.26|131.86|133.26|131.86|133.27|131.87|133.22|131.82|6
1653529430000|2022-05-26 01:43:50|133.21|131.81|133.22|131.82|133.22|131.82|133.2|131.8|6
1653529440000|2022-05-26 01:44:00|133.21|131.81|133.22|131.82|133.24|131.84|133.21|131.81|10
1653529450000|2022-05-26 01:44:10|133.2|131.8|133.18|131.78|133.21|131.81|133.18|131.78|11
1653529460000|2022-05-26 01:44:20|133.19|131.79|133.19|131.79|133.19|131.79|133.19|131.79|1
1653529470000|2022-05-26 01:44:30|133.18|131.78|133.18|131.78|133.18|131.78|133.16|131.76|5
1653529480000|2022-05-26 01:44:40|133.17|131.77|133.17|131.77|133.17|131.77|133.17|131.77|1
1653529490000|2022-05-26 01:44:50|133.18|131.78|133.3|131.9|133.31|131.91|133.16|131.76|10
1653529500000|2022-05-26 01:45:00|133.28|131.88|133.24|131.84|133.28|131.88|133.23|131.83|6
1653529510000|2022-05-26 01:45:10|133.22|131.82|133.21|131.81|133.24|131.84|133.21|131.81|4
1653529520000|2022-05-26 01:45:20|133.18|131.78|133.18|131.78|133.18|131.78|133.17|131.77|3
1653529530000|2022-05-26 01:45:30|133.17|131.77|133.16|131.76|133.17|131.77|133.16|131.76|2
1653529550000|2022-05-26 01:45:50|133.15|131.75|133.12|131.72|133.17|131.77|133.12|131.72|6
1653529560000|2022-05-26 01:46:00|133.1|131.7|133.13|131.73|133.14|131.74|133.06|131.66|8
1653529570000|2022-05-26 01:46:10|133.14|131.74|133.12|131.72|133.15|131.75|133.12|131.72|10
1653529580000|2022-05-26 01:46:20|133.13|131.73|133.13|131.73|133.13|131.73|133.12|131.72|3
1653529590000|2022-05-26 01:46:30|133.14|131.74|133.14|131.74|133.15|131.75|133.14|131.74|3
1653529630000|2022-05-26 01:47:10|133.13|131.73|133.05|131.65|133.13|131.73|133.05|131.65|9
1653529640000|2022-05-26 01:47:20|133.04|131.64|133.04|131.64|133.04|131.64|133.02|131.62|8
1653529660000|2022-05-26 01:47:40|133.03|131.63|133.03|131.63|133.03|131.63|133.03|131.63|1
1653529680000|2022-05-26 01:48:00|133.08|131.68|133.05|131.65|133.08|131.68|133.03|131.63|5
1653529700000|2022-05-26 01:48:20|133.03|131.63|133.03|131.63|133.04|131.64|133.01|131.61|7
1653529710000|2022-05-26 01:48:30|133.04|131.64|133.03|131.63|133.05|131.65|133.03|131.63|4
1653529720000|2022-05-26 01:48:40|133.02|131.62|133|131.6|133.02|131.62|133|131.6|5
1653529730000|2022-05-26 01:48:50|132.99|131.59|133|131.6|133|131.6|132.99|131.59|2
1653529740000|2022-05-26 01:49:00|132.98|131.58|132.96|131.56|132.98|131.58|132.96|131.56|3
1653529750000|2022-05-26 01:49:10|132.97|131.57|132.98|131.58|132.99|131.59|132.96|131.56|6
1653529760000|2022-05-26 01:49:20|132.99|131.59|132.98|131.58|132.99|131.59|132.97|131.57|3
1653529770000|2022-05-26 01:49:30|133.02|131.62|132.99|131.59|133.02|131.62|132.97|131.57|6
1653529780000|2022-05-26 01:49:40|132.98|131.58|132.97|131.57|132.98|131.58|132.97|131.57|2
1653529790000|2022-05-26 01:49:50|132.96|131.56|132.97|131.57|132.97|131.57|132.96|131.56|2
1653529800000|2022-05-26 01:50:00|132.96|131.56|132.97|131.57|132.97|131.57|132.94|131.54|4
1653529810000|2022-05-26 01:50:10|132.98|131.58|133.06|131.66|133.14|131.74|132.98|131.58|12
1653529820000|2022-05-26 01:50:20|133.07|131.67|133.07|131.67|133.1|131.7|133.06|131.66|7
1653529830000|2022-05-26 01:50:30|133.05|131.65|133.05|131.65|133.05|131.65|133.05|131.65|1
1653529840000|2022-05-26 01:50:40|133.09|131.69|133.07|131.67|133.09|131.69|133.05|131.65|6
1653529850000|2022-05-26 01:50:50|133.05|131.65|133.04|131.64|133.05|131.65|133.04|131.64|2
1653529860000|2022-05-26 01:51:00|133.06|131.66|133|131.6|133.06|131.66|133|131.6|4
1653529870000|2022-05-26 01:51:10|133.01|131.61|133.03|131.63|133.03|131.63|133.01|131.61|4
1653529880000|2022-05-26 01:51:20|133.02|131.62|133.03|131.63|133.03|131.63|133.02|131.62|2
1653529890000|2022-05-26 01:51:30|133.04|131.64|133|131.6|133.04|131.64|133|131.6|8
1653529900000|2022-05-26 01:51:40|133.01|131.61|133.01|131.61|133.01|131.61|133.01|131.61|1
1653529920000|2022-05-26 01:52:00|133|131.6|133|131.6|133|131.6|133|131.6|1
1653529930000|2022-05-26 01:52:10|132.99|131.59|132.94|131.54|132.99|131.59|132.92|131.52|8
1653529940000|2022-05-26 01:52:20|132.93|131.53|132.96|131.56|132.97|131.57|132.93|131.53|11
1653529950000|2022-05-26 01:52:30|132.95|131.55|132.97|131.57|132.97|131.57|132.94|131.54|5
1653529960000|2022-05-26 01:52:40|132.96|131.56|133.02|131.62|133.02|131.62|132.94|131.54|9
1653529970000|2022-05-26 01:52:50|133.03|131.63|133.05|131.65|133.07|131.67|133.03|131.63|14
1653529980000|2022-05-26 01:53:00|133.06|131.66|133.04|131.64|133.06|131.66|133.03|131.63|22
1653529990000|2022-05-26 01:53:10|133.08|131.68|133.06|131.66|133.08|131.68|133.04|131.64|4
1653530000000|2022-05-26 01:53:20|133.08|131.68|133.03|131.63|133.08|131.68|133.02|131.62|6
1653530010000|2022-05-26 01:53:30|133.04|131.64|133.02|131.62|133.04|131.64|133.02|131.62|9
1653530020000|2022-05-26 01:53:40|133.03|131.63|133.09|131.69|133.1|131.7|133.02|131.62|16
1653530030000|2022-05-26 01:53:50|133.1|131.7|133.2|131.8|133.25|131.85|133.1|131.7|14
1653530040000|2022-05-26 01:54:00|133.21|131.81|133.2|131.8|133.22|131.82|133.2|131.8|6
1653530050000|2022-05-26 01:54:10|133.21|131.81|133.21|131.81|133.21|131.81|133.21|131.81|1
1653530060000|2022-05-26 01:54:20|133.22|131.82|133.23|131.83|133.23|131.83|133.22|131.82|2
1653530080000|2022-05-26 01:54:40|133.24|131.84|133.24|131.84|133.24|131.84|133.24|131.84|1
1653530100000|2022-05-26 01:55:00|133.23|131.83|133.22|131.82|133.23|131.83|133.22|131.82|2
1653530150000|2022-05-26 01:55:50|133.21|131.81|133.18|131.78|133.21|131.81|133.18|131.78|5
1653530160000|2022-05-26 01:56:00|133.16|131.76|133.16|131.76|133.18|131.78|133.13|131.73|10
1653530170000|2022-05-26 01:56:10|133.15|131.75|133.15|131.75|133.15|131.75|133.15|131.75|1
1653530180000|2022-05-26 01:56:20|133.14|131.74|133.14|131.74|133.14|131.74|133.14|131.74|1
1653530190000|2022-05-26 01:56:30|133.15|131.75|133.15|131.75|133.17|131.77|133.12|131.72|7
1653530200000|2022-05-26 01:56:40|133.16|131.76|133.16|131.76|133.17|131.77|133.16|131.76|3
1653530210000|2022-05-26 01:56:50|133.15|131.75|133.15|131.75|133.17|131.77|133.15|131.75|3
1653530220000|2022-05-26 01:57:00|133.13|131.73|133.09|131.69|133.13|131.73|133.09|131.69|6
1653530250000|2022-05-26 01:57:30|133.08|131.68|133.16|131.76|133.17|131.77|133.08|131.68|4
1653530270000|2022-05-26 01:57:50|133.15|131.75|133.17|131.77|133.17|131.77|133.15|131.75|2
1653530280000|2022-05-26 01:58:00|133.16|131.76|133.17|131.77|133.17|131.77|133.16|131.76|2
1653530290000|2022-05-26 01:58:10|133.15|131.75|133.25|131.85|133.27|131.87|133.15|131.75|9
1653530300000|2022-05-26 01:58:20|133.29|131.89|133.31|131.91|133.31|131.91|133.29|131.89|3
1653530310000|2022-05-26 01:58:30|133.32|131.92|133.34|131.94|133.35|131.95|133.31|131.91|10
1653530320000|2022-05-26 01:58:40|133.32|131.92|133.26|131.86|133.32|131.92|133.26|131.86|5
1653530330000|2022-05-26 01:58:50|133.24|131.84|133.26|131.86|133.26|131.86|133.23|131.83|7
1653530340000|2022-05-26 01:59:00|133.24|131.84|133.24|131.84|133.25|131.85|133.24|131.84|3
1653530350000|2022-05-26 01:59:10|133.23|131.83|133.2|131.8|133.23|131.83|133.2|131.8|13
1653530360000|2022-05-26 01:59:20|133.21|131.81|133.21|131.81|133.21|131.81|133.2|131.8|7
1653530370000|2022-05-26 01:59:30|133.2|131.8|133.21|131.81|133.21|131.81|133.2|131.8|2
1653530400000|2022-05-26 02:00:00|133.3|131.9|133.33|131.93|133.33|131.93|133.29|131.89|7
1653530410000|2022-05-26 02:00:10|133.34|131.94|133.3|131.9|133.36|131.96|133.3|131.9|6
1653530420000|2022-05-26 02:00:20|133.29|131.89|133.28|131.88|133.29|131.89|133.26|131.86|5
1653530430000|2022-05-26 02:00:30|133.27|131.87|133.27|131.87|133.28|131.88|133.27|131.87|3
1653530440000|2022-05-26 02:00:40|133.28|131.88|133.32|131.92|133.32|131.92|133.28|131.88|3
1653530450000|2022-05-26 02:00:50|133.33|131.93|133.32|131.92|133.35|131.95|133.32|131.92|4
1653530460000|2022-05-26 02:01:00|133.31|131.91|133.32|131.92|133.32|131.92|133.31|131.91|2
1653530470000|2022-05-26 02:01:10|133.33|131.93|133.32|131.92|133.33|131.93|133.32|131.92|4
1653530480000|2022-05-26 02:01:20|133.33|131.93|133.46|132.06|133.46|132.06|133.33|131.93|8
1653530490000|2022-05-26 02:01:30|133.42|132.02|133.44|132.04|133.45|132.05|133.42|132.02|5
1653530510000|2022-05-26 02:01:50|133.45|132.05|133.41|132.01|133.45|132.05|133.39|131.99|8
1653530520000|2022-05-26 02:02:00|133.4|132|133.54|132.14|133.54|132.14|133.4|132|7
1653530530000|2022-05-26 02:02:10|133.53|132.13|133.52|132.12|133.53|132.13|133.52|132.12|2
1653530540000|2022-05-26 02:02:20|133.51|132.11|133.46|132.06|133.51|132.11|133.46|132.06|6
1653530550000|2022-05-26 02:02:30|133.45|132.05|133.44|132.04|133.45|132.05|133.43|132.03|5
1653530560000|2022-05-26 02:02:40|133.46|132.06|133.46|132.06|133.46|132.06|133.44|132.04|3
1653530570000|2022-05-26 02:02:50|133.47|132.07|133.44|132.04|133.47|132.07|133.44|132.04|3
1653530580000|2022-05-26 02:03:00|133.43|132.03|133.44|132.04|133.44|132.04|133.43|132.03|2
1653530590000|2022-05-26 02:03:10|133.46|132.06|133.46|132.06|133.46|132.06|133.46|132.06|1
1653530600000|2022-05-26 02:03:20|133.45|132.05|133.46|132.06|133.46|132.06|133.45|132.05|2
1653530610000|2022-05-26 02:03:30|133.44|132.04|133.46|132.06|133.46|132.06|133.43|132.03|6
1653530620000|2022-05-26 02:03:40|133.44|132.04|133.46|132.06|133.48|132.08|133.44|132.04|5
1653530630000|2022-05-26 02:03:50|133.44|132.04|133.45|132.05|133.45|132.05|133.43|132.03|9
1653530640000|2022-05-26 02:04:00|133.43|132.03|133.43|132.03|133.43|132.03|133.43|132.03|1
1653530660000|2022-05-26 02:04:20|133.47|132.07|133.54|132.14|133.55|132.15|133.47|132.07|13
1653530670000|2022-05-26 02:04:30|133.5|132.1|133.47|132.07|133.5|132.1|133.46|132.06|7
1653530680000|2022-05-26 02:04:40|133.48|132.08|133.47|132.07|133.48|132.08|133.47|132.07|2
1653530690000|2022-05-26 02:04:50|133.48|132.08|133.48|132.08|133.48|132.08|133.46|132.06|8
1653530700000|2022-05-26 02:05:00|133.47|132.07|133.47|132.07|133.48|132.08|133.46|132.06|4
1653530730000|2022-05-26 02:05:30|133.46|132.06|133.45|132.05|133.46|132.06|133.45|132.05|2
1653530740000|2022-05-26 02:05:40|133.44|132.04|133.45|132.05|133.45|132.05|133.44|132.04|2
1653530750000|2022-05-26 02:05:50|133.42|132.02|133.38|131.98|133.43|132.03|133.37|131.97|6
1653530760000|2022-05-26 02:06:00|133.37|131.97|133.37|131.97|133.38|131.98|133.36|131.96|4
1653530770000|2022-05-26 02:06:10|133.36|131.96|133.35|131.95|133.36|131.96|133.35|131.95|4
1653530780000|2022-05-26 02:06:20|133.36|131.96|133.27|131.87|133.36|131.96|133.27|131.87|15
1653530800000|2022-05-26 02:06:40|133.26|131.86|133.26|131.86|133.26|131.86|133.26|131.86|1
1653530810000|2022-05-26 02:06:50|133.28|131.88|133.27|131.87|133.28|131.88|133.27|131.87|2
1653530820000|2022-05-26 02:07:00|133.26|131.86|133.2|131.8|133.26|131.86|133.2|131.8|8
1653530830000|2022-05-26 02:07:10|133.22|131.82|133.34|131.94|133.34|131.94|133.2|131.8|13
1653530840000|2022-05-26 02:07:20|133.32|131.92|133.28|131.88|133.32|131.92|133.28|131.88|7
1653530860000|2022-05-26 02:07:40|133.26|131.86|133.28|131.88|133.28|131.88|133.26|131.86|4
1653530880000|2022-05-26 02:08:00|133.29|131.89|133.28|131.88|133.29|131.89|133.28|131.88|4
1653530890000|2022-05-26 02:08:10|133.27|131.87|133.32|131.92|133.33|131.93|133.26|131.86|10
1653530900000|2022-05-26 02:08:20|133.33|131.93|133.33|131.93|133.33|131.93|133.33|131.93|1
1653530910000|2022-05-26 02:08:30|133.32|131.92|133.33|131.93|133.33|131.93|133.32|131.92|2
1653530920000|2022-05-26 02:08:40|133.32|131.92|133.33|131.93|133.33|131.93|133.32|131.92|2
1653530940000|2022-05-26 02:09:00|133.32|131.92|133.32|131.92|133.32|131.92|133.32|131.92|1
1653530950000|2022-05-26 02:09:10|133.3|131.9|133.33|131.93|133.33|131.93|133.3|131.9|3
1653530960000|2022-05-26 02:09:20|133.32|131.92|133.33|131.93|133.34|131.94|133.3|131.9|8
1653530970000|2022-05-26 02:09:30|133.32|131.92|133.33|131.93|133.33|131.93|133.32|131.92|2
1653530990000|2022-05-26 02:09:50|133.34|131.94|133.44|132.04|133.44|132.04|133.34|131.94|4
1653531000000|2022-05-26 02:10:00|133.46|132.06|133.51|132.11|133.51|132.11|133.46|132.06|5
1653531010000|2022-05-26 02:10:10|133.52|132.12|133.56|132.16|133.58|132.18|133.52|132.12|10
1653531020000|2022-05-26 02:10:20|133.55|132.15|133.55|132.15|133.55|132.15|133.55|132.15|1
1653531040000|2022-05-26 02:10:40|133.52|132.12|133.52|132.12|133.52|132.12|133.51|132.11|3
1653531060000|2022-05-26 02:11:00|133.51|132.11|133.51|132.11|133.51|132.11|133.51|132.11|1
1653531070000|2022-05-26 02:11:10|133.52|132.12|133.52|132.12|133.52|132.12|133.51|132.11|3
1653531080000|2022-05-26 02:11:20|133.51|132.11|133.46|132.06|133.52|132.12|133.45|132.05|10
1653531090000|2022-05-26 02:11:30|133.45|132.05|133.45|132.05|133.46|132.06|133.45|132.05|5
1653531100000|2022-05-26 02:11:40|133.44|132.04|133.45|132.05|133.45|132.05|133.44|132.04|2
1653531130000|2022-05-26 02:12:10|133.43|132.03|133.37|131.97|133.43|132.03|133.37|131.97|2
1653531150000|2022-05-26 02:12:30|133.35|131.95|133.35|131.95|133.35|131.95|133.35|131.95|1
1653531180000|2022-05-26 02:13:00|133.34|131.94|133.29|131.89|133.34|131.94|133.29|131.89|6
1653531190000|2022-05-26 02:13:10|133.33|131.93|133.31|131.91|133.33|131.93|133.29|131.89|7
1653531200000|2022-05-26 02:13:20|133.3|131.9|133.26|131.86|133.3|131.9|133.25|131.85|5
1653531210000|2022-05-26 02:13:30|133.24|131.84|133.24|131.84|133.24|131.84|133.24|131.84|1
1653531220000|2022-05-26 02:13:40|133.23|131.83|133.21|131.81|133.25|131.85|133.2|131.8|7
1653531230000|2022-05-26 02:13:50|133.2|131.8|133.15|131.75|133.23|131.83|133.15|131.75|9
1653531240000|2022-05-26 02:14:00|133.14|131.74|133.11|131.71|133.15|131.75|133.11|131.71|9
1653531250000|2022-05-26 02:14:10|133.08|131.68|133.08|131.68|133.08|131.68|133.08|131.68|1
1653531260000|2022-05-26 02:14:20|133.09|131.69|133.15|131.75|133.15|131.75|133.09|131.69|6
1653531270000|2022-05-26 02:14:30|133.13|131.73|133.15|131.75|133.17|131.77|133.13|131.73|5
1653531280000|2022-05-26 02:14:40|133.13|131.73|133.15|131.75|133.15|131.75|133.13|131.73|6
1653531290000|2022-05-26 02:14:50|133.14|131.74|133.15|131.75|133.15|131.75|133.14|131.74|2
1653531300000|2022-05-26 02:15:00|133.13|131.73|133.13|131.73|133.13|131.73|133.13|131.73|1
1653531310000|2022-05-26 02:15:10|133.18|131.78|133.21|131.81|133.21|131.81|133.18|131.78|4
1653531320000|2022-05-26 02:15:20|133.23|131.83|133.32|131.92|133.32|131.92|133.23|131.83|6
1653531350000|2022-05-26 02:15:50|133.33|131.93|133.33|131.93|133.33|131.93|133.33|131.93|1
1653531370000|2022-05-26 02:16:10|133.34|131.94|133.43|132.03|133.43|132.03|133.34|131.94|6
1653531400000|2022-05-26 02:16:40|133.48|132.08|133.53|132.13|133.54|132.14|133.48|132.08|5
1653531430000|2022-05-26 02:17:10|133.5|132.1|133.44|132.04|133.5|132.1|133.44|132.04|6
1653531440000|2022-05-26 02:17:20|133.45|132.05|133.45|132.05|133.45|132.05|133.44|132.04|5
1653531450000|2022-05-26 02:17:30|133.43|132.03|133.43|132.03|133.43|132.03|133.43|132.03|1
1653531460000|2022-05-26 02:17:40|133.42|132.02|133.43|132.03|133.43|132.03|133.42|132.02|2
1653531480000|2022-05-26 02:18:00|133.44|132.04|133.53|132.13|133.53|132.13|133.44|132.04|10
1653531560000|2022-05-26 02:19:20|133.52|132.12|133.52|132.12|133.52|132.12|133.52|132.12|1
1653531580000|2022-05-26 02:19:40|133.53|132.13|133.53|132.13|133.53|132.13|133.53|132.13|1
1653531600000|2022-05-26 02:20:00|133.55|132.15|133.63|132.23|133.63|132.23|133.55|132.15|5
1653531630000|2022-05-26 02:20:30|133.62|132.22|133.61|132.21|133.62|132.22|133.6|132.2|4
1653531650000|2022-05-26 02:20:50|133.6|132.2|133.57|132.17|133.61|132.21|133.56|132.16|6
1653531660000|2022-05-26 02:21:00|133.55|132.15|133.57|132.17|133.59|132.19|133.55|132.15|3
1653531670000|2022-05-26 02:21:10|133.55|132.15|133.56|132.16|133.59|132.19|133.55|132.15|5
1653531680000|2022-05-26 02:21:20|133.57|132.17|133.56|132.16|133.58|132.18|133.56|132.16|4
1653531690000|2022-05-26 02:21:30|133.55|132.15|133.56|132.16|133.56|132.16|133.55|132.15|2
1653531710000|2022-05-26 02:21:50|133.57|132.17|133.56|132.16|133.57|132.17|133.56|132.16|4
1653531720000|2022-05-26 02:22:00|133.57|132.17|133.56|132.16|133.57|132.17|133.56|132.16|10
1653531730000|2022-05-26 02:22:10|133.55|132.15|133.56|132.16|133.56|132.16|133.55|132.15|2
1653531780000|2022-05-26 02:23:00|133.57|132.17|133.57|132.17|133.57|132.17|133.56|132.16|3
1653531790000|2022-05-26 02:23:10|133.56|132.16|133.4|132|133.56|132.16|133.4|132|12
1653531800000|2022-05-26 02:23:20|133.41|132.01|133.42|132.02|133.42|132.02|133.38|131.98|9
1653531810000|2022-05-26 02:23:30|133.41|132.01|133.41|132.01|133.41|132.01|133.41|132.01|1
1653531820000|2022-05-26 02:23:40|133.42|132.02|133.53|132.13|133.54|132.14|133.42|132.02|8
1653531830000|2022-05-26 02:23:50|133.54|132.14|133.54|132.14|133.54|132.14|133.54|132.14|1
1653531860000|2022-05-26 02:24:20|133.53|132.13|133.47|132.07|133.53|132.13|133.47|132.07|6
1653531870000|2022-05-26 02:24:30|133.46|132.06|133.47|132.07|133.47|132.07|133.46|132.06|2
1653531880000|2022-05-26 02:24:40|133.46|132.06|133.46|132.06|133.46|132.06|133.45|132.05|3
1653531890000|2022-05-26 02:24:50|133.49|132.09|133.45|132.05|133.49|132.09|133.45|132.05|4
1653531900000|2022-05-26 02:25:00|133.47|132.07|133.46|132.06|133.47|132.07|133.44|132.04|4
1653531910000|2022-05-26 02:25:10|133.45|132.05|133.44|132.04|133.45|132.05|133.43|132.03|4
1653531920000|2022-05-26 02:25:20|133.39|131.99|133.36|131.96|133.39|131.99|133.36|131.96|3
1653531930000|2022-05-26 02:25:30|133.4|132|133.43|132.03|133.43|132.03|133.4|132|4
1653531940000|2022-05-26 02:25:40|133.45|132.05|133.53|132.13|133.53|132.13|133.45|132.05|5
1653531960000|2022-05-26 02:26:00|133.52|132.12|133.46|132.06|133.52|132.12|133.46|132.06|3
1653531980000|2022-05-26 02:26:20|133.45|132.05|133.48|132.08|133.49|132.09|133.45|132.05|5
1653531990000|2022-05-26 02:26:30|133.49|132.09|133.53|132.13|133.53|132.13|133.49|132.09|3
1653532000000|2022-05-26 02:26:40|133.54|132.14|133.54|132.14|133.54|132.14|133.53|132.13|3
1653532010000|2022-05-26 02:26:50|133.53|132.13|133.54|132.14|133.54|132.14|133.53|132.13|2
1653532020000|2022-05-26 02:27:00|133.53|132.13|133.54|132.14|133.54|132.14|133.53|132.13|4
1653532030000|2022-05-26 02:27:10|133.53|132.13|133.53|132.13|133.53|132.13|133.53|132.13|1
1653532040000|2022-05-26 02:27:20|133.52|132.12|133.52|132.12|133.53|132.13|133.52|132.12|3
1653532050000|2022-05-26 02:27:30|133.53|132.13|133.52|132.12|133.53|132.13|133.52|132.12|2
1653532060000|2022-05-26 02:27:40|133.48|132.08|133.46|132.06|133.48|132.08|133.46|132.06|2
1653532070000|2022-05-26 02:27:50|133.42|132.02|133.42|132.02|133.42|132.02|133.42|132.02|1
1653532090000|2022-05-26 02:28:10|133.41|132.01|133.42|132.02|133.42|132.02|133.41|132.01|4
1653532200000|2022-05-26 02:30:00|133.41|132.01|133.51|132.11|133.52|132.12|133.41|132.01|6
1653532210000|2022-05-26 02:30:10|133.52|132.12|133.51|132.11|133.52|132.12|133.51|132.11|2
1653532230000|2022-05-26 02:30:30|133.52|132.12|133.52|132.12|133.52|132.12|133.52|132.12|1
1653532250000|2022-05-26 02:30:50|133.55|132.15|133.63|132.23|133.63|132.23|133.55|132.15|4
1653532260000|2022-05-26 02:31:00|133.62|132.22|133.56|132.16|133.62|132.22|133.56|132.16|5
1653532270000|2022-05-26 02:31:10|133.54|132.14|133.56|132.16|133.59|132.19|133.54|132.14|7
1653532280000|2022-05-26 02:31:20|133.54|132.14|133.54|132.14|133.55|132.15|133.53|132.13|6
1653532290000|2022-05-26 02:31:30|133.52|132.12|133.45|132.05|133.52|132.12|133.45|132.05|6
1653532320000|2022-05-26 02:32:00|133.44|132.04|133.45|132.05|133.5|132.1|133.43|132.03|11
1653532330000|2022-05-26 02:32:10|133.43|132.03|133.45|132.05|133.45|132.05|133.43|132.03|2
1653532340000|2022-05-26 02:32:20|133.44|132.04|133.44|132.04|133.44|132.04|133.44|132.04|1
1653532350000|2022-05-26 02:32:30|133.43|132.03|133.44|132.04|133.44|132.04|133.42|132.02|3
1653532380000|2022-05-26 02:33:00|133.43|132.03|133.45|132.05|133.46|132.06|133.43|132.03|6
1653532390000|2022-05-26 02:33:10|133.51|132.11|133.52|132.12|133.52|132.12|133.51|132.11|2
1653532400000|2022-05-26 02:33:20|133.53|132.13|133.52|132.12|133.53|132.13|133.52|132.12|2
1653532410000|2022-05-26 02:33:30|133.54|132.14|133.55|132.15|133.55|132.15|133.54|132.14|2
1653532420000|2022-05-26 02:33:40|133.54|132.14|133.57|132.17|133.57|132.17|133.54|132.14|6
1653532430000|2022-05-26 02:33:50|133.56|132.16|133.56|132.16|133.56|132.16|133.56|132.16|1
1653532440000|2022-05-26 02:34:00|133.59|132.19|133.61|132.21|133.61|132.21|133.59|132.19|3
1653532460000|2022-05-26 02:34:20|133.59|132.19|133.54|132.14|133.59|132.19|133.54|132.14|5
1653532470000|2022-05-26 02:34:30|133.51|132.11|133.5|132.1|133.54|132.14|133.5|132.1|6
1653532490000|2022-05-26 02:34:50|133.51|132.11|133.52|132.12|133.53|132.13|133.51|132.11|10
1653532500000|2022-05-26 02:35:00|133.53|132.13|133.53|132.13|133.53|132.13|133.52|132.12|11
1653532510000|2022-05-26 02:35:10|133.52|132.12|133.45|132.05|133.53|132.13|133.45|132.05|12
1653532520000|2022-05-26 02:35:20|133.43|132.03|133.43|132.03|133.45|132.05|133.43|132.03|3
1653532530000|2022-05-26 02:35:30|133.45|132.05|133.44|132.04|133.45|132.05|133.44|132.04|2
1653532550000|2022-05-26 02:35:50|133.45|132.05|133.43|132.03|133.45|132.05|133.43|132.03|2
1653532560000|2022-05-26 02:36:00|133.44|132.04|133.46|132.06|133.46|132.06|133.44|132.04|3
1653532570000|2022-05-26 02:36:10|133.45|132.05|133.46|132.06|133.46|132.06|133.45|132.05|2
1653532580000|2022-05-26 02:36:20|133.48|132.08|133.49|132.09|133.49|132.09|133.47|132.07|4
1653532590000|2022-05-26 02:36:30|133.48|132.08|133.48|132.08|133.49|132.09|133.48|132.08|3
1653532600000|2022-05-26 02:36:40|133.49|132.09|133.49|132.09|133.49|132.09|133.48|132.08|9
1653532610000|2022-05-26 02:36:50|133.48|132.08|133.63|132.23|133.63|132.23|133.48|132.08|12
1653532620000|2022-05-26 02:37:00|133.64|132.24|133.63|132.23|133.64|132.24|133.63|132.23|4
1653532630000|2022-05-26 02:37:10|133.64|132.24|133.64|132.24|133.64|132.24|133.64|132.24|1
1653532680000|2022-05-26 02:38:00|133.66|132.26|133.71|132.31|133.71|132.31|133.66|132.26|5
1653532690000|2022-05-26 02:38:10|133.72|132.32|133.72|132.32|133.72|132.32|133.71|132.31|3
1653532700000|2022-05-26 02:38:20|133.73|132.33|133.74|132.34|133.74|132.34|133.73|132.33|4
1653532710000|2022-05-26 02:38:30|133.73|132.33|133.74|132.34|133.74|132.34|133.73|132.33|4
1653532720000|2022-05-26 02:38:40|133.71|132.31|133.71|132.31|133.72|132.32|133.71|132.31|3
1653532740000|2022-05-26 02:39:00|133.72|132.32|133.72|132.32|133.74|132.34|133.72|132.32|8
1653532760000|2022-05-26 02:39:20|133.74|132.34|133.73|132.33|133.74|132.34|133.73|132.33|2
1653532770000|2022-05-26 02:39:30|133.7|132.3|133.66|132.26|133.7|132.3|133.66|132.26|7
1653532780000|2022-05-26 02:39:40|133.67|132.27|133.66|132.26|133.68|132.28|133.63|132.23|17
1653532800000|2022-05-26 02:40:00|133.65|132.25|133.67|132.27|133.69|132.29|133.63|132.23|10
1653532810000|2022-05-26 02:40:10|133.68|132.28|133.7|132.3|133.7|132.3|133.68|132.28|3
1653532840000|2022-05-26 02:40:40|133.71|132.31|133.71|132.31|133.71|132.31|133.71|132.31|1
1653532850000|2022-05-26 02:40:50|133.7|132.3|133.7|132.3|133.71|132.31|133.7|132.3|5
1653532860000|2022-05-26 02:41:00|133.71|132.31|133.71|132.31|133.71|132.31|133.7|132.3|5
1653532870000|2022-05-26 02:41:10|133.7|132.3|133.71|132.31|133.71|132.31|133.7|132.3|18
1653532880000|2022-05-26 02:41:20|133.7|132.3|133.94|132.54|133.94|132.54|133.7|132.3|13
1653532890000|2022-05-26 02:41:30|133.92|132.52|133.85|132.45|133.92|132.52|133.83|132.43|10
1653532900000|2022-05-26 02:41:40|133.86|132.46|133.87|132.47|133.87|132.47|133.86|132.46|2
1653532910000|2022-05-26 02:41:50|133.88|132.48|133.88|132.48|133.88|132.48|133.88|132.48|1
1653532920000|2022-05-26 02:42:00|133.87|132.47|133.88|132.48|133.88|132.48|133.87|132.47|6
1653532930000|2022-05-26 02:42:10|133.87|132.47|133.87|132.47|133.87|132.47|133.87|132.47|1
1653532940000|2022-05-26 02:42:20|133.88|132.48|133.88|132.48|133.88|132.48|133.88|132.48|1
1653532950000|2022-05-26 02:42:30|133.87|132.47|133.77|132.37|133.87|132.47|133.77|132.37|5
1653532960000|2022-05-26 02:42:40|133.78|132.38|133.77|132.37|133.78|132.38|133.74|132.34|3
1653532980000|2022-05-26 02:43:00|133.78|132.38|133.75|132.35|133.78|132.38|133.75|132.35|3
1653532990000|2022-05-26 02:43:10|133.8|132.4|133.76|132.36|133.84|132.44|133.76|132.36|14
1653533000000|2022-05-26 02:43:20|133.79|132.39|133.77|132.37|133.79|132.39|133.77|132.37|3
1653533010000|2022-05-26 02:43:30|133.78|132.38|133.77|132.37|133.78|132.38|133.77|132.37|2
1653533020000|2022-05-26 02:43:40|133.78|132.38|133.78|132.38|133.78|132.38|133.78|132.38|1
1653533030000|2022-05-26 02:43:50|133.77|132.37|133.77|132.37|133.77|132.37|133.77|132.37|1
1653533040000|2022-05-26 02:44:00|133.75|132.35|133.77|132.37|133.77|132.37|133.75|132.35|2
1653533050000|2022-05-26 02:44:10|133.74|132.34|133.53|132.13|133.74|132.34|133.53|132.13|13
1653533060000|2022-05-26 02:44:20|133.5|132.1|133.5|132.1|133.57|132.17|133.5|132.1|4
1653533080000|2022-05-26 02:44:40|133.53|132.13|133.53|132.13|133.53|132.13|133.53|132.13|1
1653533090000|2022-05-26 02:44:50|133.51|132.11|133.61|132.21|133.61|132.21|133.51|132.11|5
1653533130000|2022-05-26 02:45:30|133.65|132.25|133.69|132.29|133.7|132.3|133.65|132.25|7
1653533140000|2022-05-26 02:45:40|133.68|132.28|133.62|132.22|133.68|132.28|133.62|132.22|5
1653533150000|2022-05-26 02:45:50|133.64|132.24|133.63|132.23|133.64|132.24|133.63|132.23|2
1653533160000|2022-05-26 02:46:00|133.6|132.2|133.6|132.2|133.6|132.2|133.6|132.2|1
1653533180000|2022-05-26 02:46:20|133.59|132.19|133.57|132.17|133.59|132.19|133.57|132.17|2
1653533190000|2022-05-26 02:46:30|133.56|132.16|133.57|132.17|133.58|132.18|133.56|132.16|5
1653533210000|2022-05-26 02:46:50|133.58|132.18|133.63|132.23|133.64|132.24|133.58|132.18|4
1653533220000|2022-05-26 02:47:00|133.62|132.22|133.56|132.16|133.62|132.22|133.56|132.16|6
1653533230000|2022-05-26 02:47:10|133.55|132.15|133.53|132.13|133.55|132.15|133.53|132.13|2
1653533240000|2022-05-26 02:47:20|133.55|132.15|133.55|132.15|133.55|132.15|133.55|132.15|1
1653533250000|2022-05-26 02:47:30|133.54|132.14|133.6|132.2|133.61|132.21|133.52|132.12|7
1653533260000|2022-05-26 02:47:40|133.55|132.15|133.55|132.15|133.55|132.15|133.53|132.13|4
1653533270000|2022-05-26 02:47:50|133.47|132.07|133.53|132.13|133.53|132.13|133.47|132.07|3
1653533280000|2022-05-26 02:48:00|133.5|132.1|133.52|132.12|133.52|132.12|133.5|132.1|3
1653533290000|2022-05-26 02:48:10|133.55|132.15|133.57|132.17|133.57|132.17|133.55|132.15|4
1653533300000|2022-05-26 02:48:20|133.59|132.19|133.57|132.17|133.59|132.19|133.56|132.16|4
1653533310000|2022-05-26 02:48:30|133.59|132.19|133.61|132.21|133.61|132.21|133.59|132.19|3
1653533360000|2022-05-26 02:49:20|133.6|132.2|133.59|132.19|133.6|132.2|133.59|132.19|2
1653533370000|2022-05-26 02:49:30|133.6|132.2|133.6|132.2|133.6|132.2|133.59|132.19|11
1653533380000|2022-05-26 02:49:40|133.59|132.19|133.65|132.25|133.66|132.26|133.59|132.19|18
1653533390000|2022-05-26 02:49:50|133.67|132.27|133.64|132.24|133.67|132.27|133.64|132.24|5
1653533400000|2022-05-26 02:50:00|133.66|132.26|133.65|132.25|133.68|132.28|133.65|132.25|5
1653533410000|2022-05-26 02:50:10|133.67|132.27|133.83|132.43|133.83|132.43|133.67|132.27|15
1653533420000|2022-05-26 02:50:20|133.87|132.47|133.87|132.47|133.88|132.48|133.85|132.45|7
1653533430000|2022-05-26 02:50:30|133.86|132.46|133.82|132.42|133.86|132.46|133.82|132.42|5
1653533440000|2022-05-26 02:50:40|133.85|132.45|133.85|132.45|133.86|132.46|133.83|132.43|8
1653533450000|2022-05-26 02:50:50|133.86|132.46|133.86|132.46|133.86|132.46|133.86|132.46|1
1653533460000|2022-05-26 02:51:00|133.84|132.44|133.85|132.45|133.85|132.45|133.83|132.43|5
1653533470000|2022-05-26 02:51:10|133.84|132.44|133.85|132.45|133.87|132.47|133.84|132.44|4
1653533490000|2022-05-26 02:51:30|133.86|132.46|133.85|132.45|133.86|132.46|133.85|132.45|4
1653533500000|2022-05-26 02:51:40|133.86|132.46|133.86|132.46|133.87|132.47|133.84|132.44|8
1653533520000|2022-05-26 02:52:00|133.85|132.45|133.86|132.46|133.86|132.46|133.84|132.44|9
1653533550000|2022-05-26 02:52:30|133.85|132.45|133.86|132.46|133.86|132.46|133.85|132.45|2
1653533570000|2022-05-26 02:52:50|133.84|132.44|133.84|132.44|133.84|132.44|133.84|132.44|1
1653533580000|2022-05-26 02:53:00|133.85|132.45|133.86|132.46|133.87|132.47|133.84|132.44|4
1653533590000|2022-05-26 02:53:10|133.87|132.47|133.94|132.54|133.95|132.55|133.86|132.46|10
1653533600000|2022-05-26 02:53:20|133.95|132.55|133.96|132.56|133.96|132.56|133.95|132.55|2
1653533620000|2022-05-26 02:53:40|133.97|132.57|134.02|132.62|134.02|132.62|133.95|132.55|9
1653533630000|2022-05-26 02:53:50|134.04|132.64|133.96|132.56|134.05|132.65|133.96|132.56|9
1653533640000|2022-05-26 02:54:00|133.94|132.54|133.96|132.56|133.96|132.56|133.93|132.53|4
1653533650000|2022-05-26 02:54:10|133.98|132.58|133.96|132.56|133.98|132.58|133.96|132.56|2
1653533660000|2022-05-26 02:54:20|133.95|132.55|133.96|132.56|133.96|132.56|133.95|132.55|2
1653533670000|2022-05-26 02:54:30|133.98|132.58|133.96|132.56|133.98|132.58|133.94|132.54|3
1653533680000|2022-05-26 02:54:40|133.94|132.54|133.96|132.56|133.96|132.56|133.94|132.54|2
1653533690000|2022-05-26 02:54:50|133.94|132.54|133.93|132.53|133.96|132.56|133.93|132.53|6
1653533700000|2022-05-26 02:55:00|133.95|132.55|133.97|132.57|133.97|132.57|133.95|132.55|11
1653533710000|2022-05-26 02:55:10|133.96|132.56|133.97|132.57|133.97|132.57|133.96|132.56|14
1653533720000|2022-05-26 02:55:20|133.96|132.56|133.97|132.57|133.97|132.57|133.96|132.56|16
1653533730000|2022-05-26 02:55:30|133.96|132.56|133.97|132.57|133.97|132.57|133.94|132.54|13
1653533740000|2022-05-26 02:55:40|133.96|132.56|133.96|132.56|133.98|132.58|133.95|132.55|22
1653533750000|2022-05-26 02:55:50|133.95|132.55|133.97|132.57|133.97|132.57|133.95|132.55|9
1653533760000|2022-05-26 02:56:00|133.96|132.56|133.97|132.57|133.97|132.57|133.96|132.56|10
1653533770000|2022-05-26 02:56:10|133.96|132.56|133.95|132.55|133.96|132.56|133.92|132.52|6
1653533780000|2022-05-26 02:56:20|133.94|132.54|133.95|132.55|133.95|132.55|133.94|132.54|2
1653533790000|2022-05-26 02:56:30|133.94|132.54|133.94|132.54|133.94|132.54|133.94|132.54|1
1653533800000|2022-05-26 02:56:40|133.95|132.55|133.95|132.55|133.95|132.55|133.94|132.54|3
1653533810000|2022-05-26 02:56:50|133.96|132.56|133.96|132.56|133.96|132.56|133.96|132.56|1
1653533820000|2022-05-26 02:57:00|133.97|132.57|133.96|132.56|133.97|132.57|133.95|132.55|3
1653533850000|2022-05-26 02:57:30|133.95|132.55|133.96|132.56|133.96|132.56|133.95|132.55|2
1653533880000|2022-05-26 02:58:00|133.94|132.54|133.86|132.46|133.94|132.54|133.86|132.46|7
1653533890000|2022-05-26 02:58:10|133.85|132.45|133.79|132.39|133.85|132.45|133.79|132.39|7
1653533900000|2022-05-26 02:58:20|133.78|132.38|133.76|132.36|133.78|132.38|133.73|132.33|7
1653533940000|2022-05-26 02:59:00|133.73|132.33|133.73|132.33|133.73|132.33|133.73|132.33|1
1653533950000|2022-05-26 02:59:10|133.76|132.36|133.76|132.36|133.76|132.36|133.76|132.36|1
1653533990000|2022-05-26 02:59:50|133.73|132.33|133.73|132.33|133.76|132.36|133.73|132.33|3
1653534000000|2022-05-26 03:00:00|133.76|132.36|133.77|132.37|133.86|132.46|133.76|132.36|13
1653534020000|2022-05-26 03:00:20|133.76|132.36|133.79|132.39|133.79|132.39|133.75|132.35|6
1653534030000|2022-05-26 03:00:30|133.8|132.4|133.86|132.46|133.86|132.46|133.79|132.39|6
1653534040000|2022-05-26 03:00:40|133.85|132.45|133.85|132.45|133.85|132.45|133.85|132.45|1
1653534050000|2022-05-26 03:00:50|133.84|132.44|133.77|132.37|133.85|132.45|133.77|132.37|4
1653534060000|2022-05-26 03:01:00|133.76|132.36|133.76|132.36|133.77|132.37|133.75|132.35|4
1653534070000|2022-05-26 03:01:10|133.75|132.35|133.68|132.28|133.76|132.36|133.68|132.28|7
1653534080000|2022-05-26 03:01:20|133.67|132.27|133.67|132.27|133.67|132.27|133.67|132.27|1
1653534090000|2022-05-26 03:01:30|133.66|132.26|133.51|132.11|133.66|132.26|133.51|132.11|8
1653534110000|2022-05-26 03:01:50|133.52|132.12|133.68|132.28|133.7|132.3|133.52|132.12|9
1653534120000|2022-05-26 03:02:00|133.67|132.27|133.59|132.19|133.67|132.27|133.59|132.19|5
1653534150000|2022-05-26 03:02:30|133.58|132.18|133.58|132.18|133.58|132.18|133.58|132.18|1
1653534160000|2022-05-26 03:02:40|133.59|132.19|133.48|132.08|133.59|132.19|133.48|132.08|7
1653534170000|2022-05-26 03:02:50|133.47|132.07|133.43|132.03|133.47|132.07|133.43|132.03|4
1653534180000|2022-05-26 03:03:00|133.42|132.02|133.42|132.02|133.42|132.02|133.42|132.02|1
1653534190000|2022-05-26 03:03:10|133.46|132.06|133.44|132.04|133.46|132.06|133.44|132.04|3
1653534200000|2022-05-26 03:03:20|133.43|132.03|133.27|131.87|133.43|132.03|133.26|131.86|13
1653534210000|2022-05-26 03:03:30|133.28|131.88|133.27|131.87|133.28|131.88|133.27|131.87|2
1653534220000|2022-05-26 03:03:40|133.26|131.86|133.26|131.86|133.26|131.86|133.26|131.86|1
1653534230000|2022-05-26 03:03:50|133.27|131.87|133.27|131.87|133.27|131.87|133.27|131.87|1
1653534240000|2022-05-26 03:04:00|133.26|131.86|133.26|131.86|133.29|131.89|133.26|131.86|6
1653534250000|2022-05-26 03:04:10|133.27|131.87|133.27|131.87|133.27|131.87|133.27|131.87|1
1653534260000|2022-05-26 03:04:20|133.25|131.85|133.25|131.85|133.27|131.87|133.25|131.85|4
1653534270000|2022-05-26 03:04:30|133.26|131.86|133.25|131.85|133.27|131.87|133.25|131.85|5
1653534280000|2022-05-26 03:04:40|133.27|131.87|133.19|131.79|133.27|131.87|133.19|131.79|6
1653534290000|2022-05-26 03:04:50|133.2|131.8|133.24|131.84|133.25|131.85|133.2|131.8|6
1653534310000|2022-05-26 03:05:10|133.25|131.85|133.26|131.86|133.26|131.86|133.24|131.84|4
1653534320000|2022-05-26 03:05:20|133.25|131.85|133.25|131.85|133.29|131.89|133.23|131.83|6
1653534330000|2022-05-26 03:05:30|133.23|131.83|133.24|131.84|133.24|131.84|133.23|131.83|2
1653534350000|2022-05-26 03:05:50|133.23|131.83|133.27|131.87|133.27|131.87|133.22|131.82|4
1653534360000|2022-05-26 03:06:00|133.28|131.88|133.25|131.85|133.28|131.88|133.24|131.84|7
1653534370000|2022-05-26 03:06:10|133.2|131.8|133.22|131.82|133.22|131.82|133.19|131.79|5
1653534380000|2022-05-26 03:06:20|133.21|131.81|133.21|131.81|133.21|131.81|133.21|131.81|1
1653534390000|2022-05-26 03:06:30|133.2|131.8|133.19|131.79|133.2|131.8|133.19|131.79|6
1653534400000|2022-05-26 03:06:40|133.2|131.8|133.18|131.78|133.2|131.8|133.17|131.77|5
1653534410000|2022-05-26 03:06:50|133.17|131.77|133.23|131.83|133.24|131.84|133.16|131.76|5
1653534430000|2022-05-26 03:07:10|133.26|131.86|133.24|131.84|133.26|131.86|133.24|131.84|2
1653534450000|2022-05-26 03:07:30|133.23|131.83|133.22|131.82|133.23|131.83|133.22|131.82|2
1653534470000|2022-05-26 03:07:50|133.24|131.84|133.22|131.82|133.24|131.84|133.22|131.82|3
1653534480000|2022-05-26 03:08:00|133.21|131.81|133.18|131.78|133.21|131.81|133.18|131.78|3
1653534500000|2022-05-26 03:08:20|133.19|131.79|133.13|131.73|133.19|131.79|133.13|131.73|6
1653534510000|2022-05-26 03:08:30|133.14|131.74|133.14|131.74|133.17|131.77|133.13|131.73|7
1653534520000|2022-05-26 03:08:40|133.12|131.72|133.12|131.72|133.12|131.72|133.12|131.72|1
1653534530000|2022-05-26 03:08:50|133.1|131.7|133.06|131.66|133.1|131.7|133.05|131.65|7
1653534540000|2022-05-26 03:09:00|133.05|131.65|133.06|131.66|133.06|131.66|133.05|131.65|2
1653534550000|2022-05-26 03:09:10|133.05|131.65|133.03|131.63|133.06|131.66|133.03|131.63|5
1653534560000|2022-05-26 03:09:20|133.02|131.62|133.16|131.76|133.16|131.76|133.02|131.62|10
1653534570000|2022-05-26 03:09:30|133.17|131.77|133.17|131.77|133.17|131.77|133.17|131.77|1
1653534580000|2022-05-26 03:09:40|133.16|131.76|133.17|131.77|133.17|131.77|133.16|131.76|2
1653534590000|2022-05-26 03:09:50|133.16|131.76|133.09|131.69|133.18|131.78|133.09|131.69|9
1653534600000|2022-05-26 03:10:00|133.08|131.68|133.1|131.7|133.15|131.75|133.08|131.68|15
1653534610000|2022-05-26 03:10:10|133.11|131.71|133.11|131.71|133.14|131.74|133.11|131.71|6
1653534620000|2022-05-26 03:10:20|133.1|131.7|133.08|131.68|133.1|131.7|133.06|131.66|5
1653534630000|2022-05-26 03:10:30|133.07|131.67|133.04|131.64|133.07|131.67|133.03|131.63|7
1653534640000|2022-05-26 03:10:40|133.03|131.63|133.03|131.63|133.04|131.64|133.02|131.62|6
1653534670000|2022-05-26 03:11:10|133.06|131.66|133.09|131.69|133.11|131.71|133.06|131.66|9
1653534680000|2022-05-26 03:11:20|133.14|131.74|133.14|131.74|133.16|131.76|133.14|131.74|4
1653534690000|2022-05-26 03:11:30|133.15|131.75|133.15|131.75|133.15|131.75|133.15|131.75|1
1653534710000|2022-05-26 03:11:50|133.16|131.76|133.13|131.73|133.16|131.76|133.13|131.73|4
1653534720000|2022-05-26 03:12:00|133.15|131.75|133.13|131.73|133.15|131.75|133.13|131.73|3
1653534730000|2022-05-26 03:12:10|133.14|131.74|133.14|131.74|133.14|131.74|133.13|131.73|3
1653534740000|2022-05-26 03:12:20|133.13|131.73|133.09|131.69|133.13|131.73|133.09|131.69|5
1653534750000|2022-05-26 03:12:30|133.1|131.7|133.09|131.69|133.1|131.7|133.09|131.69|2
1653534760000|2022-05-26 03:12:40|133.08|131.68|133.07|131.67|133.08|131.68|133.04|131.64|10
1653534770000|2022-05-26 03:12:50|133.08|131.68|133.08|131.68|133.11|131.71|133.08|131.68|6
1653534780000|2022-05-26 03:13:00|133.09|131.69|133.12|131.72|133.12|131.72|133.07|131.67|8
1653534790000|2022-05-26 03:13:10|133.15|131.75|133.14|131.74|133.15|131.75|133.14|131.74|2
1653534800000|2022-05-26 03:13:20|133.15|131.75|133.14|131.74|133.15|131.75|133.13|131.73|6
1653534810000|2022-05-26 03:13:30|133.13|131.73|133.13|131.73|133.15|131.75|133.13|131.73|4
1653534820000|2022-05-26 03:13:40|133.15|131.75|133.13|131.73|133.15|131.75|133.13|131.73|3
1653534830000|2022-05-26 03:13:50|133.14|131.74|133.13|131.73|133.14|131.74|133.13|131.73|4
1653534840000|2022-05-26 03:14:00|133.17|131.77|133.14|131.74|133.17|131.77|133.14|131.74|2
1653534850000|2022-05-26 03:14:10|133.13|131.73|133.09|131.69|133.13|131.73|133.08|131.68|5
1653534860000|2022-05-26 03:14:20|133.08|131.68|133.08|131.68|133.09|131.69|133.07|131.67|5
1653534870000|2022-05-26 03:14:30|133.09|131.69|133.06|131.66|133.09|131.69|133.04|131.64|8
1653534880000|2022-05-26 03:14:40|133.05|131.65|133.07|131.67|133.07|131.67|133.05|131.65|3
1653534890000|2022-05-26 03:14:50|133.06|131.66|133.05|131.65|133.06|131.66|133.05|131.65|8
1653534900000|2022-05-26 03:15:00|133.07|131.67|133.04|131.64|133.07|131.67|133.04|131.64|2
1653534910000|2022-05-26 03:15:10|133.02|131.62|132.95|131.55|133.02|131.62|132.95|131.55|8
1653534920000|2022-05-26 03:15:20|132.93|131.53|132.95|131.55|132.97|131.57|132.93|131.53|4
1653534930000|2022-05-26 03:15:30|132.96|131.56|133.17|131.77|133.17|131.77|132.96|131.56|17
1653534940000|2022-05-26 03:15:40|133.18|131.78|133.19|131.79|133.27|131.87|133.15|131.75|12
1653534950000|2022-05-26 03:15:50|133.2|131.8|133.25|131.85|133.25|131.85|133.2|131.8|5
1653534980000|2022-05-26 03:16:20|133.24|131.84|133.24|131.84|133.24|131.84|133.24|131.84|1
1653535000000|2022-05-26 03:16:40|133.25|131.85|133.25|131.85|133.25|131.85|133.25|131.85|1
1653535010000|2022-05-26 03:16:50|133.26|131.86|133.25|131.85|133.26|131.86|133.25|131.85|2
1653535040000|2022-05-26 03:17:20|133.27|131.87|133.25|131.85|133.27|131.87|133.25|131.85|3
1653535060000|2022-05-26 03:17:40|133.21|131.81|133.09|131.69|133.21|131.81|133.08|131.68|14
1653535070000|2022-05-26 03:17:50|133.08|131.68|133.09|131.69|133.11|131.71|133.04|131.64|11
1653535080000|2022-05-26 03:18:00|133.08|131.68|133.05|131.65|133.09|131.69|133.05|131.65|7
1653535090000|2022-05-26 03:18:10|133.04|131.64|133.07|131.67|133.08|131.68|133.04|131.64|7
1653535100000|2022-05-26 03:18:20|133.06|131.66|132.95|131.55|133.06|131.66|132.95|131.55|13
1653535110000|2022-05-26 03:18:30|132.94|131.54|132.94|131.54|132.94|131.54|132.94|131.54|1
1653535140000|2022-05-26 03:19:00|132.92|131.52|132.8|131.4|132.92|131.52|132.8|131.4|5
1653535150000|2022-05-26 03:19:10|132.79|131.39|132.78|131.38|132.79|131.39|132.77|131.37|4
1653535180000|2022-05-26 03:19:40|132.8|131.4|132.79|131.39|132.8|131.4|132.79|131.39|2
1653535190000|2022-05-26 03:19:50|132.78|131.38|132.78|131.38|132.79|131.39|132.78|131.38|3
1653535200000|2022-05-26 03:20:00|132.8|131.4|132.79|131.39|132.81|131.41|132.79|131.39|4
1653535210000|2022-05-26 03:20:10|132.8|131.4|132.86|131.46|132.86|131.46|132.77|131.37|7
1653535220000|2022-05-26 03:20:20|132.87|131.47|132.85|131.45|132.87|131.47|132.85|131.45|3
1653535230000|2022-05-26 03:20:30|132.84|131.44|132.79|131.39|132.85|131.45|132.79|131.39|5
1653535240000|2022-05-26 03:20:40|132.8|131.4|132.81|131.41|132.81|131.41|132.8|131.4|2
1653535250000|2022-05-26 03:20:50|132.8|131.4|132.81|131.41|132.81|131.41|132.8|131.4|4
1653535260000|2022-05-26 03:21:00|132.84|131.44|132.88|131.48|132.88|131.48|132.83|131.43|3
1653535270000|2022-05-26 03:21:10|132.89|131.49|132.89|131.49|132.89|131.49|132.88|131.48|3
1653535280000|2022-05-26 03:21:20|132.9|131.5|132.89|131.49|132.9|131.5|132.89|131.49|2
1653535310000|2022-05-26 03:21:50|132.88|131.48|132.89|131.49|132.89|131.49|132.88|131.48|4
1653535320000|2022-05-26 03:22:00|132.97|131.57|132.96|131.56|132.97|131.57|132.96|131.56|2
1653535340000|2022-05-26 03:22:20|132.97|131.57|132.97|131.57|132.97|131.57|132.97|131.57|1
1653535360000|2022-05-26 03:22:40|132.98|131.58|132.96|131.56|132.98|131.58|132.96|131.56|2
1653535370000|2022-05-26 03:22:50|132.98|131.58|133.05|131.65|133.05|131.65|132.98|131.58|8
1653535380000|2022-05-26 03:23:00|133.06|131.66|133.06|131.66|133.07|131.67|133.06|131.66|3
1653535390000|2022-05-26 03:23:10|133.05|131.65|133.05|131.65|133.05|131.65|133.05|131.65|1
1653535420000|2022-05-26 03:23:40|133.07|131.67|133.14|131.74|133.14|131.74|133.07|131.67|4
1653535430000|2022-05-26 03:23:50|133.16|131.76|133.18|131.78|133.19|131.79|133.16|131.76|9
1653535440000|2022-05-26 03:24:00|133.2|131.8|133.18|131.78|133.2|131.8|133.18|131.78|2
1653535460000|2022-05-26 03:24:20|133.19|131.79|133.19|131.79|133.19|131.79|133.17|131.77|8
1653535470000|2022-05-26 03:24:30|133.18|131.78|133.18|131.78|133.18|131.78|133.17|131.77|11
1653535480000|2022-05-26 03:24:40|133.17|131.77|133.17|131.77|133.18|131.78|133.17|131.77|7
1653535490000|2022-05-26 03:24:50|133.18|131.78|133.18|131.78|133.18|131.78|133.17|131.77|5
1653535500000|2022-05-26 03:25:00|133.19|131.79|133.26|131.86|133.27|131.87|133.18|131.78|7
1653535510000|2022-05-26 03:25:10|133.22|131.82|133.18|131.78|133.22|131.82|133.18|131.78|4
1653535520000|2022-05-26 03:25:20|133.17|131.77|133.18|131.78|133.18|131.78|133.17|131.77|4
1653535530000|2022-05-26 03:25:30|133.17|131.77|133.18|131.78|133.18|131.78|133.17|131.77|2
1653535540000|2022-05-26 03:25:40|133.19|131.79|133.19|131.79|133.19|131.79|133.19|131.79|1
1653535550000|2022-05-26 03:25:50|133.18|131.78|133.19|131.79|133.19|131.79|133.18|131.78|2
1653535560000|2022-05-26 03:26:00|133.18|131.78|133.19|131.79|133.19|131.79|133.18|131.78|2
1653535570000|2022-05-26 03:26:10|133.18|131.78|133.06|131.66|133.18|131.78|133.06|131.66|10
1653535600000|2022-05-26 03:26:40|133.08|131.68|133.06|131.66|133.08|131.68|133.06|131.66|2
1653535630000|2022-05-26 03:27:10|133.09|131.69|133.14|131.74|133.15|131.75|133.09|131.69|5
1653535640000|2022-05-26 03:27:20|133.15|131.75|133.18|131.78|133.19|131.79|133.15|131.75|4
1653535670000|2022-05-26 03:27:50|133.15|131.75|133.15|131.75|133.15|131.75|133.14|131.74|3
1653535680000|2022-05-26 03:28:00|133.14|131.74|133.15|131.75|133.15|131.75|133.14|131.74|2
1653535690000|2022-05-26 03:28:10|133.16|131.76|133.15|131.75|133.16|131.76|133.15|131.75|6
1653535700000|2022-05-26 03:28:20|133.16|131.76|133.15|131.75|133.16|131.76|133.15|131.75|2
1653535710000|2022-05-26 03:28:30|133.13|131.73|133.13|131.73|133.13|131.73|133.13|131.73|1
1653535740000|2022-05-26 03:29:00|133.14|131.74|133.17|131.77|133.18|131.78|133.13|131.73|7
1653535750000|2022-05-26 03:29:10|133.18|131.78|133.18|131.78|133.19|131.79|133.17|131.77|21
1653535760000|2022-05-26 03:29:20|133.19|131.79|133.17|131.77|133.19|131.79|133.17|131.77|8
1653535770000|2022-05-26 03:29:30|133.18|131.78|133.17|131.77|133.24|131.84|133.17|131.77|10
1653535780000|2022-05-26 03:29:40|133.18|131.78|133.19|131.79|133.19|131.79|133.18|131.78|4
1653535790000|2022-05-26 03:29:50|133.18|131.78|133.18|131.78|133.18|131.78|133.18|131.78|1
1653535800000|2022-05-26 03:30:00|133.17|131.77|133.16|131.76|133.19|131.79|133.16|131.76|7
1653535810000|2022-05-26 03:30:10|133.17|131.77|133.18|131.78|133.18|131.78|133.16|131.76|5
1653535820000|2022-05-26 03:30:20|133.17|131.77|133.18|131.78|133.18|131.78|133.17|131.77|2
1653535840000|2022-05-26 03:30:40|133.17|131.77|133.15|131.75|133.17|131.77|133.15|131.75|2
1653535850000|2022-05-26 03:30:50|133.14|131.74|133.04|131.64|133.14|131.74|133.04|131.64|6
1653535860000|2022-05-26 03:31:00|133.06|131.66|133.03|131.63|133.06|131.66|133.02|131.62|6
1653535870000|2022-05-26 03:31:10|133.04|131.64|133.04|131.64|133.04|131.64|133.04|131.64|1
1653535890000|2022-05-26 03:31:30|133.03|131.63|133.01|131.61|133.03|131.63|133.01|131.61|7
1653535900000|2022-05-26 03:31:40|132.99|131.59|132.99|131.59|132.99|131.59|132.98|131.58|3
1653535910000|2022-05-26 03:31:50|132.98|131.58|132.98|131.58|132.98|131.58|132.98|131.58|1
1653535920000|2022-05-26 03:32:00|133.01|131.61|133.04|131.64|133.04|131.64|133.01|131.61|2
1653535930000|2022-05-26 03:32:10|133.05|131.65|133.06|131.66|133.06|131.66|133.04|131.64|4
1653535940000|2022-05-26 03:32:20|133.07|131.67|133.07|131.67|133.07|131.67|133.06|131.66|9
1653535950000|2022-05-26 03:32:30|133.06|131.66|133.06|131.66|133.07|131.67|133.06|131.66|5
1653535960000|2022-05-26 03:32:40|133.07|131.67|133.13|131.73|133.14|131.74|133.05|131.65|16
1653535970000|2022-05-26 03:32:50|133.14|131.74|133.14|131.74|133.15|131.75|133.13|131.73|29
1653535980000|2022-05-26 03:33:00|133.13|131.73|133.21|131.81|133.21|131.81|133.13|131.73|26
1653535990000|2022-05-26 03:33:10|133.2|131.8|133.2|131.8|133.21|131.81|133.17|131.77|19
1653536000000|2022-05-26 03:33:20|133.19|131.79|133.19|131.79|133.2|131.8|133.19|131.79|21
1653536010000|2022-05-26 03:33:30|133.2|131.8|133.18|131.78|133.2|131.8|133.18|131.78|6
1653536030000|2022-05-26 03:33:50|133.19|131.79|133.2|131.8|133.21|131.81|133.18|131.78|15
1653536040000|2022-05-26 03:34:00|133.22|131.82|133.42|132.02|133.47|132.07|133.2|131.8|16
1653536050000|2022-05-26 03:34:10|133.38|131.98|133.41|132.01|133.41|132.01|133.38|131.98|6
1653536060000|2022-05-26 03:34:20|133.4|132|133.43|132.03|133.44|132.04|133.4|132|10
1653536070000|2022-05-26 03:34:30|133.41|132.01|133.4|132|133.41|132.01|133.4|132|4
1653536090000|2022-05-26 03:34:50|133.39|131.99|133.35|131.95|133.39|131.99|133.35|131.95|6
1653536100000|2022-05-26 03:35:00|133.36|131.96|133.4|132|133.4|132|133.35|131.95|9
1653536160000|2022-05-26 03:36:00|133.41|132.01|133.41|132.01|133.41|132.01|133.41|132.01|1
1653536190000|2022-05-26 03:36:30|133.4|132|133.34|131.94|133.4|132|133.33|131.93|16
1653536200000|2022-05-26 03:36:40|133.35|131.95|133.37|131.97|133.37|131.97|133.35|131.95|7
1653536210000|2022-05-26 03:36:50|133.35|131.95|133.36|131.96|133.37|131.97|133.35|131.95|7
1653536220000|2022-05-26 03:37:00|133.35|131.95|133.35|131.95|133.37|131.97|133.33|131.93|11
1653536230000|2022-05-26 03:37:10|133.33|131.93|133.24|131.84|133.33|131.93|133.24|131.84|7
1653536240000|2022-05-26 03:37:20|133.21|131.81|133.21|131.81|133.21|131.81|133.21|131.81|1
1653536250000|2022-05-26 03:37:30|133.22|131.82|133.25|131.85|133.26|131.86|133.22|131.82|4
1653536260000|2022-05-26 03:37:40|133.26|131.86|133.28|131.88|133.28|131.88|133.25|131.85|16
1653536270000|2022-05-26 03:37:50|133.29|131.89|133.39|131.99|133.41|132.01|133.27|131.87|21
1653536280000|2022-05-26 03:38:00|133.4|132|133.49|132.09|133.49|132.09|133.4|132|6
1653536290000|2022-05-26 03:38:10|133.46|132.06|133.4|132|133.47|132.07|133.4|132|9
1653536320000|2022-05-26 03:38:40|133.38|131.98|133.38|131.98|133.38|131.98|133.38|131.98|1
1653536330000|2022-05-26 03:38:50|133.37|131.97|133.34|131.94|133.37|131.97|133.34|131.94|3
1653536350000|2022-05-26 03:39:10|133.32|131.92|133.35|131.95|133.35|131.95|133.32|131.92|6
1653536360000|2022-05-26 03:39:20|133.33|131.93|133.34|131.94|133.35|131.95|133.33|131.93|20
1653536370000|2022-05-26 03:39:30|133.35|131.95|133.32|131.92|133.35|131.95|133.32|131.92|3
1653536380000|2022-05-26 03:39:40|133.33|131.93|133.33|131.93|133.35|131.95|133.32|131.92|19
1653536390000|2022-05-26 03:39:50|133.34|131.94|133.34|131.94|133.34|131.94|133.33|131.93|5
1653536400000|2022-05-26 03:40:00|133.33|131.93|133.33|131.93|133.35|131.95|133.33|131.93|17
1653536410000|2022-05-26 03:40:10|133.34|131.94|133.35|131.95|133.35|131.95|133.34|131.94|12
1653536420000|2022-05-26 03:40:20|133.34|131.94|133.35|131.95|133.35|131.95|133.34|131.94|24
1653536430000|2022-05-26 03:40:30|133.34|131.94|133.35|131.95|133.35|131.95|133.34|131.94|18
1653536440000|2022-05-26 03:40:40|133.34|131.94|133.37|131.97|133.38|131.98|133.34|131.94|15
1653536450000|2022-05-26 03:40:50|133.36|131.96|133.37|131.97|133.37|131.97|133.36|131.96|8
1653536460000|2022-05-26 03:41:00|133.35|131.95|133.36|131.96|133.37|131.97|133.34|131.94|12
1653536470000|2022-05-26 03:41:10|133.35|131.95|133.43|132.03|133.43|132.03|133.35|131.95|19
1653536480000|2022-05-26 03:41:20|133.42|132.02|133.53|132.13|133.53|132.13|133.42|132.02|6
1653536490000|2022-05-26 03:41:30|133.52|132.12|133.53|132.13|133.54|132.14|133.52|132.12|3
1653536500000|2022-05-26 03:41:40|133.5|132.1|133.5|132.1|133.5|132.1|133.5|132.1|1
1653536510000|2022-05-26 03:41:50|133.46|132.06|133.44|132.04|133.46|132.06|133.44|132.04|7
1653536520000|2022-05-26 03:42:00|133.45|132.05|133.44|132.04|133.47|132.07|133.44|132.04|19
1653536530000|2022-05-26 03:42:10|133.46|132.06|133.46|132.06|133.46|132.06|133.45|132.05|3
1653536540000|2022-05-26 03:42:20|133.45|132.05|133.46|132.06|133.46|132.06|133.45|132.05|2
1653536550000|2022-05-26 03:42:30|133.47|132.07|133.46|132.06|133.47|132.07|133.46|132.06|8
1653536560000|2022-05-26 03:42:40|133.45|132.05|133.46|132.06|133.46|132.06|133.45|132.05|2
1653536570000|2022-05-26 03:42:50|133.47|132.07|133.47|132.07|133.47|132.07|133.46|132.06|5
1653536580000|2022-05-26 03:43:00|133.46|132.06|133.53|132.13|133.57|132.17|133.46|132.06|10
1653536590000|2022-05-26 03:43:10|133.51|132.11|133.5|132.1|133.51|132.11|133.5|132.1|2
1653536600000|2022-05-26 03:43:20|133.49|132.09|133.5|132.1|133.51|132.11|133.49|132.09|3
1653536610000|2022-05-26 03:43:30|133.51|132.11|133.51|132.11|133.51|132.11|133.5|132.1|3
1653536650000|2022-05-26 03:44:10|133.5|132.1|133.5|132.1|133.51|132.11|133.5|132.1|3
1653536660000|2022-05-26 03:44:20|133.51|132.11|133.62|132.22|133.62|132.22|133.5|132.1|12
1653536670000|2022-05-26 03:44:30|133.61|132.21|133.54|132.14|133.61|132.21|133.53|132.13|5
1653536680000|2022-05-26 03:44:40|133.53|132.13|133.53|132.13|133.53|132.13|133.53|132.13|1
1653536690000|2022-05-26 03:44:50|133.51|132.11|133.51|132.11|133.51|132.11|133.51|132.11|1
1653536700000|2022-05-26 03:45:00|133.53|132.13|133.6|132.2|133.62|132.22|133.53|132.13|7
1653536710000|2022-05-26 03:45:10|133.56|132.16|133.57|132.17|133.59|132.19|133.56|132.16|8
1653536720000|2022-05-26 03:45:20|133.56|132.16|133.55|132.15|133.58|132.18|133.55|132.15|5
1653536730000|2022-05-26 03:45:30|133.56|132.16|133.54|132.14|133.56|132.16|133.54|132.14|3
1653536740000|2022-05-26 03:45:40|133.53|132.13|133.53|132.13|133.53|132.13|133.51|132.11|5
1653536760000|2022-05-26 03:46:00|133.54|132.14|133.56|132.16|133.56|132.16|133.54|132.14|4
1653536770000|2022-05-26 03:46:10|133.58|132.18|133.58|132.18|133.59|132.19|133.57|132.17|5
1653536780000|2022-05-26 03:46:20|133.57|132.17|133.56|132.16|133.57|132.17|133.54|132.14|4
1653536790000|2022-05-26 03:46:30|133.54|132.14|133.54|132.14|133.54|132.14|133.54|132.14|1
1653536800000|2022-05-26 03:46:40|133.55|132.15|133.55|132.15|133.55|132.15|133.55|132.15|1
1653536810000|2022-05-26 03:46:50|133.56|132.16|133.54|132.14|133.58|132.18|133.54|132.14|9
1653536820000|2022-05-26 03:47:00|133.55|132.15|133.52|132.12|133.55|132.15|133.51|132.11|6
1653536840000|2022-05-26 03:47:20|133.53|132.13|133.52|132.12|133.53|132.13|133.52|132.12|6
1653536850000|2022-05-26 03:47:30|133.51|132.11|133.51|132.11|133.53|132.13|133.51|132.11|13
1653536860000|2022-05-26 03:47:40|133.52|132.12|133.5|132.1|133.52|132.12|133.5|132.1|3
1653536890000|2022-05-26 03:48:10|133.51|132.11|133.51|132.11|133.51|132.11|133.51|132.11|1
1653536910000|2022-05-26 03:48:30|133.49|132.09|133.49|132.09|133.5|132.1|133.49|132.09|7
1653536920000|2022-05-26 03:48:40|133.5|132.1|133.43|132.03|133.5|132.1|133.41|132.01|11
1653536930000|2022-05-26 03:48:50|133.4|132|133.35|131.95|133.4|132|133.34|131.94|17
1653536940000|2022-05-26 03:49:00|133.34|131.94|133.37|131.97|133.38|131.98|133.34|131.94|4
1653536950000|2022-05-26 03:49:10|133.33|131.93|133.4|132|133.4|132|133.33|131.93|12
1653536980000|2022-05-26 03:49:40|133.41|132.01|133.41|132.01|133.41|132.01|133.41|132.01|1
1653537000000|2022-05-26 03:50:00|133.4|132|133.41|132.01|133.41|132.01|133.4|132|4
1653537020000|2022-05-26 03:50:20|133.4|132|133.41|132.01|133.41|132.01|133.4|132|2
1653537060000|2022-05-26 03:51:00|133.43|132.03|133.43|132.03|133.43|132.03|133.43|132.03|1
1653537080000|2022-05-26 03:51:20|133.44|132.04|133.44|132.04|133.44|132.04|133.44|132.04|1
1653537090000|2022-05-26 03:51:30|133.43|132.03|133.41|132.01|133.43|132.03|133.41|132.01|2
1653537120000|2022-05-26 03:52:00|133.4|132|133.38|131.98|133.4|132|133.38|131.98|3
1653537130000|2022-05-26 03:52:10|133.39|131.99|133.38|131.98|133.39|131.99|133.38|131.98|4
1653537150000|2022-05-26 03:52:30|133.39|131.99|133.38|131.98|133.39|131.99|133.38|131.98|4
1653537180000|2022-05-26 03:53:00|133.36|131.96|133.28|131.88|133.36|131.96|133.28|131.88|7
1653537190000|2022-05-26 03:53:10|133.3|131.9|133.29|131.89|133.3|131.9|133.28|131.88|6
1653537200000|2022-05-26 03:53:20|133.3|131.9|133.29|131.89|133.31|131.91|133.29|131.89|5
1653537210000|2022-05-26 03:53:30|133.31|131.91|133.37|131.97|133.37|131.97|133.31|131.91|2
1653537220000|2022-05-26 03:53:40|133.36|131.96|133.37|131.97|133.37|131.97|133.36|131.96|4
1653537240000|2022-05-26 03:54:00|133.36|131.96|133.37|131.97|133.37|131.97|133.36|131.96|2
1653537280000|2022-05-26 03:54:40|133.38|131.98|133.38|131.98|133.38|131.98|133.38|131.98|1
1653537290000|2022-05-26 03:54:50|133.39|131.99|133.6|132.2|133.63|132.23|133.39|131.99|10
1653537300000|2022-05-26 03:55:00|133.61|132.21|133.63|132.23|133.66|132.26|133.6|132.2|23
1653537310000|2022-05-26 03:55:10|133.6|132.2|133.6|132.2|133.62|132.22|133.59|132.19|14
1653537320000|2022-05-26 03:55:20|133.61|132.21|133.65|132.25|133.65|132.25|133.61|132.21|4
1653537330000|2022-05-26 03:55:30|133.64|132.24|133.64|132.24|133.64|132.24|133.64|132.24|1
1653537340000|2022-05-26 03:55:40|133.63|132.23|133.63|132.23|133.64|132.24|133.62|132.22|8
1653537350000|2022-05-26 03:55:50|133.62|132.22|133.61|132.21|133.64|132.24|133.61|132.21|12
1653537370000|2022-05-26 03:56:10|133.62|132.22|133.62|132.22|133.63|132.23|133.61|132.21|5
1653537380000|2022-05-26 03:56:20|133.63|132.23|133.62|132.22|133.63|132.23|133.62|132.22|2
1653537390000|2022-05-26 03:56:30|133.61|132.21|133.56|132.16|133.61|132.21|133.56|132.16|3
1653537400000|2022-05-26 03:56:40|133.57|132.17|133.59|132.19|133.59|132.19|133.57|132.17|3
1653537420000|2022-05-26 03:57:00|133.6|132.2|133.6|132.2|133.6|132.2|133.59|132.19|3
1653537450000|2022-05-26 03:57:30|133.61|132.21|133.67|132.27|133.67|132.27|133.61|132.21|2
1653537460000|2022-05-26 03:57:40|133.68|132.28|133.69|132.29|133.69|132.29|133.68|132.28|2
1653537470000|2022-05-26 03:57:50|133.68|132.28|133.69|132.29|133.71|132.31|133.68|132.28|11
1653537480000|2022-05-26 03:58:00|133.67|132.27|133.69|132.29|133.69|132.29|133.67|132.27|3
1653537490000|2022-05-26 03:58:10|133.68|132.28|133.69|132.29|133.69|132.29|133.68|132.28|2
1653537500000|2022-05-26 03:58:20|133.7|132.3|133.68|132.28|133.7|132.3|133.68|132.28|4
1653537510000|2022-05-26 03:58:30|133.67|132.27|133.67|132.27|133.67|132.27|133.67|132.27|1
1653537540000|2022-05-26 03:59:00|133.68|132.28|133.7|132.3|133.71|132.31|133.68|132.28|6
1653537550000|2022-05-26 03:59:10|133.71|132.31|133.7|132.3|133.71|132.31|133.7|132.3|2
1653537590000|2022-05-26 03:59:50|133.69|132.29|133.69|132.29|133.7|132.3|133.69|132.29|3
1653537600000|2022-05-26 04:00:00|133.7|132.3|133.71|132.31|133.71|132.31|133.69|132.29|6
1653537620000|2022-05-26 04:00:20|133.69|132.29|133.71|132.31|133.71|132.31|133.69|132.29|16
1653537630000|2022-05-26 04:00:30|133.7|132.3|133.69|132.29|133.72|132.32|133.69|132.29|20
1653537650000|2022-05-26 04:00:50|133.67|132.27|133.63|132.23|133.67|132.27|133.59|132.19|4
1653537660000|2022-05-26 04:01:00|133.6|132.2|133.53|132.13|133.6|132.2|133.53|132.13|5
1653537670000|2022-05-26 04:01:10|133.54|132.14|133.53|132.13|133.54|132.14|133.5|132.1|12
1653537680000|2022-05-26 04:01:20|133.54|132.14|133.53|132.13|133.54|132.14|133.53|132.13|2
1653537690000|2022-05-26 04:01:30|133.5|132.1|133.5|132.1|133.5|132.1|133.5|132.1|1
1653537700000|2022-05-26 04:01:40|133.49|132.09|133.51|132.11|133.51|132.11|133.49|132.09|4
1653537710000|2022-05-26 04:01:50|133.5|132.1|133.5|132.1|133.51|132.11|133.49|132.09|17
1653537720000|2022-05-26 04:02:00|133.49|132.09|133.46|132.06|133.5|132.1|133.46|132.06|14
1653537730000|2022-05-26 04:02:10|133.47|132.07|133.46|132.06|133.47|132.07|133.44|132.04|3
1653537740000|2022-05-26 04:02:20|133.47|132.07|133.48|132.08|133.48|132.08|133.46|132.06|3
1653537760000|2022-05-26 04:02:40|133.49|132.09|133.49|132.09|133.5|132.1|133.48|132.08|7
1653537770000|2022-05-26 04:02:50|133.5|132.1|133.46|132.06|133.5|132.1|133.46|132.06|3
1653537780000|2022-05-26 04:03:00|133.44|132.04|133.48|132.08|133.49|132.09|133.44|132.04|7
1653537820000|2022-05-26 04:03:40|133.46|132.06|133.43|132.03|133.46|132.06|133.43|132.03|4
1653537830000|2022-05-26 04:03:50|133.42|132.02|133.42|132.02|133.42|132.02|133.42|132.02|1
1653537840000|2022-05-26 04:04:00|133.4|132|133.4|132|133.4|132|133.4|132|1
1653537850000|2022-05-26 04:04:10|133.39|131.99|133.34|131.94|133.39|131.99|133.34|131.94|3
1653537860000|2022-05-26 04:04:20|133.36|131.96|133.36|131.96|133.36|131.96|133.34|131.94|4
1653537870000|2022-05-26 04:04:30|133.37|131.97|133.36|131.96|133.38|131.98|133.36|131.96|5
1653537880000|2022-05-26 04:04:40|133.35|131.95|133.32|131.92|133.35|131.95|133.32|131.92|6
1653537890000|2022-05-26 04:04:50|133.3|131.9|133.29|131.89|133.3|131.9|133.29|131.89|2
1653537900000|2022-05-26 04:05:00|133.3|131.9|133.3|131.9|133.3|131.9|133.3|131.9|1
1653537920000|2022-05-26 04:05:20|133.29|131.89|133.3|131.9|133.3|131.9|133.29|131.89|2
1653537930000|2022-05-26 04:05:30|133.29|131.89|133.28|131.88|133.29|131.89|133.28|131.88|2
1653537960000|2022-05-26 04:06:00|133.34|131.94|133.38|131.98|133.38|131.98|133.34|131.94|4
1653537970000|2022-05-26 04:06:10|133.39|131.99|133.43|132.03|133.43|132.03|133.39|131.99|3
1653537980000|2022-05-26 04:06:20|133.44|132.04|133.43|132.03|133.44|132.04|133.43|132.03|2
1653537990000|2022-05-26 04:06:30|133.45|132.05|133.46|132.06|133.46|132.06|133.45|132.05|2
1653538000000|2022-05-26 04:06:40|133.45|132.05|133.45|132.05|133.46|132.06|133.45|132.05|3
1653538010000|2022-05-26 04:06:50|133.46|132.06|133.45|132.05|133.46|132.06|133.45|132.05|2
1653538020000|2022-05-26 04:07:00|133.41|132.01|133.42|132.02|133.42|132.02|133.41|132.01|2
1653538030000|2022-05-26 04:07:10|133.39|131.99|133.39|131.99|133.4|132|133.39|131.99|3
1653538040000|2022-05-26 04:07:20|133.4|132|133.4|132|133.41|132.01|133.39|131.99|9
1653538050000|2022-05-26 04:07:30|133.39|131.99|133.4|132|133.41|132.01|133.39|131.99|4
1653538060000|2022-05-26 04:07:40|133.39|131.99|133.4|132|133.41|132.01|133.39|131.99|4
1653538070000|2022-05-26 04:07:50|133.39|131.99|133.39|131.99|133.39|131.99|133.39|131.99|1
1653538080000|2022-05-26 04:08:00|133.38|131.98|133.38|131.98|133.38|131.98|133.36|131.96|12
1653538090000|2022-05-26 04:08:10|133.36|131.96|133.44|132.04|133.46|132.06|133.36|131.96|10
1653538100000|2022-05-26 04:08:20|133.47|132.07|133.54|132.14|133.54|132.14|133.47|132.07|5
1653538120000|2022-05-26 04:08:40|133.53|132.13|133.54|132.14|133.55|132.15|133.53|132.13|16
1653538130000|2022-05-26 04:08:50|133.56|132.16|133.56|132.16|133.56|132.16|133.56|132.16|1
1653538140000|2022-05-26 04:09:00|133.55|132.15|133.58|132.18|133.59|132.19|133.55|132.15|7
1653538150000|2022-05-26 04:09:10|133.59|132.19|133.6|132.2|133.6|132.2|133.59|132.19|2
1653538160000|2022-05-26 04:09:20|133.62|132.22|133.55|132.15|133.63|132.23|133.54|132.14|14
1653538170000|2022-05-26 04:09:30|133.56|132.16|133.57|132.17|133.58|132.18|133.56|132.16|6
1653538180000|2022-05-26 04:09:40|133.58|132.18|133.59|132.19|133.59|132.19|133.58|132.18|2
1653538190000|2022-05-26 04:09:50|133.57|132.17|133.53|132.13|133.57|132.17|133.53|132.13|4
1653538200000|2022-05-26 04:10:00|133.52|132.12|133.52|132.12|133.52|132.12|133.52|132.12|1
1653538210000|2022-05-26 04:10:10|133.49|132.09|133.49|132.09|133.49|132.09|133.49|132.09|1
1653538220000|2022-05-26 04:10:20|133.5|132.1|133.5|132.1|133.5|132.1|133.5|132.1|1
1653538240000|2022-05-26 04:10:40|133.49|132.09|133.51|132.11|133.51|132.11|133.48|132.08|5
1653538250000|2022-05-26 04:10:50|133.55|132.15|133.56|132.16|133.58|132.18|133.53|132.13|4
1653538260000|2022-05-26 04:11:00|133.55|132.15|133.55|132.15|133.55|132.15|133.51|132.11|8
1653538270000|2022-05-26 04:11:10|133.59|132.19|133.58|132.18|133.59|132.19|133.58|132.18|2
1653538280000|2022-05-26 04:11:20|133.61|132.21|133.62|132.22|133.63|132.23|133.61|132.21|6
1653538290000|2022-05-26 04:11:30|133.61|132.21|133.61|132.21|133.62|132.22|133.61|132.21|3
1653538300000|2022-05-26 04:11:40|133.6|132.2|133.6|132.2|133.6|132.2|133.6|132.2|1
1653538340000|2022-05-26 04:12:20|133.59|132.19|133.58|132.18|133.59|132.19|133.58|132.18|2
1653538360000|2022-05-26 04:12:40|133.59|132.19|133.62|132.22|133.62|132.22|133.59|132.19|4
1653538370000|2022-05-26 04:12:50|133.63|132.23|133.71|132.31|133.71|132.31|133.63|132.23|7
1653538380000|2022-05-26 04:13:00|133.72|132.32|133.72|132.32|133.72|132.32|133.71|132.31|5
1653538390000|2022-05-26 04:13:10|133.71|132.31|133.71|132.31|133.72|132.32|133.71|132.31|5
1653538400000|2022-05-26 04:13:20|133.72|132.32|133.73|132.33|133.74|132.34|133.72|132.32|4
1653538420000|2022-05-26 04:13:40|133.72|132.32|133.71|132.31|133.74|132.34|133.71|132.31|4
1653538450000|2022-05-26 04:14:10|133.68|132.28|133.67|132.27|133.68|132.28|133.67|132.27|2
1653538460000|2022-05-26 04:14:20|133.66|132.26|133.65|132.25|133.66|132.26|133.65|132.25|2
1653538470000|2022-05-26 04:14:30|133.67|132.27|133.67|132.27|133.67|132.27|133.66|132.26|3
1653538480000|2022-05-26 04:14:40|133.66|132.26|133.67|132.27|133.67|132.27|133.66|132.26|2
1653538500000|2022-05-26 04:15:00|133.66|132.26|133.66|132.26|133.66|132.26|133.66|132.26|1
1653538510000|2022-05-26 04:15:10|133.64|132.24|133.64|132.24|133.67|132.27|133.62|132.22|15
1653538540000|2022-05-26 04:15:40|133.63|132.23|133.63|132.23|133.64|132.24|133.62|132.22|4
1653538570000|2022-05-26 04:16:10|133.61|132.21|133.61|132.21|133.61|132.21|133.61|132.21|1
1653538630000|2022-05-26 04:17:10|133.6|132.2|133.61|132.21|133.62|132.22|133.6|132.2|3
1653538670000|2022-05-26 04:17:50|133.6|132.2|133.57|132.17|133.61|132.21|133.56|132.16|10
1653538680000|2022-05-26 04:18:00|133.55|132.15|133.56|132.16|133.57|132.17|133.55|132.15|26
1653538690000|2022-05-26 04:18:10|133.57|132.17|133.58|132.18|133.58|132.18|133.55|132.15|19
1653538700000|2022-05-26 04:18:20|133.59|132.19|133.58|132.18|133.59|132.19|133.57|132.17|19
1653538710000|2022-05-26 04:18:30|133.57|132.17|133.55|132.15|133.59|132.19|133.54|132.14|14
1653538720000|2022-05-26 04:18:40|133.54|132.14|133.55|132.15|133.55|132.15|133.54|132.14|22
1653538730000|2022-05-26 04:18:50|133.54|132.14|133.54|132.14|133.55|132.15|133.54|132.14|21
1653538740000|2022-05-26 04:19:00|133.55|132.15|133.55|132.15|133.55|132.15|133.53|132.13|15
1653538750000|2022-05-26 04:19:10|133.54|132.14|133.55|132.15|133.55|132.15|133.54|132.14|12
1653538760000|2022-05-26 04:19:20|133.54|132.14|133.64|132.24|133.64|132.24|133.54|132.14|6
1653538770000|2022-05-26 04:19:30|133.67|132.27|133.67|132.27|133.67|132.27|133.64|132.24|11
1653538780000|2022-05-26 04:19:40|133.7|132.3|133.7|132.3|133.7|132.3|133.67|132.27|5
1653538810000|2022-05-26 04:20:10|133.71|132.31|133.71|132.31|133.71|132.31|133.71|132.31|1
1653538880000|2022-05-26 04:21:20|133.67|132.27|133.66|132.26|133.67|132.27|133.66|132.26|2
1653538890000|2022-05-26 04:21:30|133.67|132.27|133.66|132.26|133.67|132.27|133.66|132.26|22
1653538900000|2022-05-26 04:21:40|133.67|132.27|133.66|132.26|133.72|132.32|133.64|132.24|23
1653538910000|2022-05-26 04:21:50|133.67|132.27|133.56|132.16|133.67|132.27|133.56|132.16|10
1653538930000|2022-05-26 04:22:10|133.54|132.14|133.56|132.16|133.56|132.16|133.54|132.14|8
1653538980000|2022-05-26 04:23:00|133.55|132.15|133.56|132.16|133.56|132.16|133.55|132.15|2
1653538990000|2022-05-26 04:23:10|133.55|132.15|133.54|132.14|133.55|132.15|133.54|132.14|2
1653539000000|2022-05-26 04:23:20|133.52|132.12|133.51|132.11|133.52|132.12|133.51|132.11|2
1653539020000|2022-05-26 04:23:40|133.49|132.09|133.42|132.02|133.5|132.1|133.42|132.02|7
1653539030000|2022-05-26 04:23:50|133.4|132|133.42|132.02|133.44|132.04|133.4|132|3
1653539040000|2022-05-26 04:24:00|133.4|132|133.4|132|133.42|132.02|133.4|132|3
1653539050000|2022-05-26 04:24:10|133.42|132.02|133.34|131.94|133.42|132.02|133.34|131.94|5
1653539060000|2022-05-26 04:24:20|133.33|131.93|133.27|131.87|133.33|131.93|133.27|131.87|7
1653539070000|2022-05-26 04:24:30|133.26|131.86|133.26|131.86|133.26|131.86|133.25|131.85|3
1653539080000|2022-05-26 04:24:40|133.28|131.88|133.29|131.89|133.3|131.9|133.27|131.87|5
1653539090000|2022-05-26 04:24:50|133.27|131.87|133.26|131.86|133.27|131.87|133.24|131.84|4
1653539100000|2022-05-26 04:25:00|133.27|131.87|133.26|131.86|133.27|131.87|133.25|131.85|3
1653539110000|2022-05-26 04:25:10|133.25|131.85|133.25|131.85|133.25|131.85|133.25|131.85|1
1653539130000|2022-05-26 04:25:30|133.24|131.84|133.17|131.77|133.25|131.85|133.17|131.77|7
1653539140000|2022-05-26 04:25:40|133.16|131.76|133.13|131.73|133.16|131.76|133.12|131.72|10
1653539160000|2022-05-26 04:26:00|133.12|131.72|133.12|131.72|133.12|131.72|133.12|131.72|1
1653539180000|2022-05-26 04:26:20|133.06|131.66|133.05|131.65|133.06|131.66|133.05|131.65|4
1653539190000|2022-05-26 04:26:30|133.04|131.64|133.05|131.65|133.05|131.65|133.04|131.64|4
1653539200000|2022-05-26 04:26:40|133.04|131.64|133.05|131.65|133.05|131.65|133.04|131.64|2
1653539210000|2022-05-26 04:26:50|133.03|131.63|133.12|131.72|133.13|131.73|133.03|131.63|6
1653539220000|2022-05-26 04:27:00|133.11|131.71|133.12|131.72|133.12|131.72|133.11|131.71|2
1653539230000|2022-05-26 04:27:10|133.11|131.71|133.1|131.7|133.12|131.72|133.1|131.7|4
1653539250000|2022-05-26 04:27:30|133.11|131.71|133.1|131.7|133.11|131.71|133.1|131.7|6
1653539260000|2022-05-26 04:27:40|133.11|131.71|133.05|131.65|133.11|131.71|133.05|131.65|5
1653539280000|2022-05-26 04:28:00|133.04|131.64|133.04|131.64|133.05|131.65|133.03|131.63|4
1653539290000|2022-05-26 04:28:10|133.03|131.63|133.14|131.74|133.14|131.74|133.03|131.63|5
1653539300000|2022-05-26 04:28:20|133.15|131.75|133.17|131.77|133.17|131.77|133.15|131.75|2
1653539310000|2022-05-26 04:28:30|133.15|131.75|133.14|131.74|133.15|131.75|133.14|131.74|2
1653539320000|2022-05-26 04:28:40|133.12|131.72|133.12|131.72|133.16|131.76|133.12|131.72|6
1653539340000|2022-05-26 04:29:00|133.13|131.73|133.12|131.72|133.13|131.73|133.12|131.72|2
1653539380000|2022-05-26 04:29:40|133.08|131.68|133.05|131.65|133.08|131.68|133.04|131.64|5
1653539390000|2022-05-26 04:29:50|133.04|131.64|133.05|131.65|133.05|131.65|133.04|131.64|4
1653539400000|2022-05-26 04:30:00|133.04|131.64|133.04|131.64|133.05|131.65|133.02|131.62|5
1653539410000|2022-05-26 04:30:10|133.03|131.63|133.03|131.63|133.03|131.63|133.03|131.63|1
1653539420000|2022-05-26 04:30:20|133.02|131.62|133.03|131.63|133.03|131.63|133.02|131.62|2
1653539440000|2022-05-26 04:30:40|133.04|131.64|133.03|131.63|133.04|131.64|133.03|131.63|2
1653539450000|2022-05-26 04:30:50|133.02|131.62|133.03|131.63|133.03|131.63|133.02|131.62|2
1653539460000|2022-05-26 04:31:00|133.02|131.62|133.03|131.63|133.03|131.63|133.01|131.61|4
1653539470000|2022-05-26 04:31:10|133.04|131.64|133|131.6|133.04|131.64|133|131.6|4
1653539480000|2022-05-26 04:31:20|133.04|131.64|133.02|131.62|133.04|131.64|133.02|131.62|2
1653539490000|2022-05-26 04:31:30|133|131.6|133|131.6|133|131.6|133|131.6|1
1653539500000|2022-05-26 04:31:40|133.01|131.61|133.01|131.61|133.01|131.61|133|131.6|3
1653539510000|2022-05-26 04:31:50|133|131.6|133.01|131.61|133.01|131.61|133|131.6|2
1653539520000|2022-05-26 04:32:00|133.05|131.65|133.03|131.63|133.05|131.65|133.03|131.63|2
1653539530000|2022-05-26 04:32:10|133.04|131.64|133.03|131.63|133.04|131.64|133.02|131.62|4
1653539540000|2022-05-26 04:32:20|133.05|131.65|133.04|131.64|133.05|131.65|133.02|131.62|6
1653539550000|2022-05-26 04:32:30|133.03|131.63|133.03|131.63|133.04|131.64|133.03|131.63|7
1653539560000|2022-05-26 04:32:40|133.02|131.62|133.03|131.63|133.04|131.64|133.02|131.62|8
1653539570000|2022-05-26 04:32:50|133.02|131.62|133.03|131.63|133.04|131.64|133.02|131.62|4
1653539580000|2022-05-26 04:33:00|133.02|131.62|133.03|131.63|133.03|131.63|133.02|131.62|6
1653539590000|2022-05-26 04:33:10|133.04|131.64|133.12|131.72|133.12|131.72|133.02|131.62|9
1653539600000|2022-05-26 04:33:20|133.11|131.71|133.11|131.71|133.12|131.72|133.11|131.71|5
1653539620000|2022-05-26 04:33:40|133.13|131.73|133.17|131.77|133.17|131.77|133.13|131.73|10
1653539630000|2022-05-26 04:33:50|133.18|131.78|133.15|131.75|133.18|131.78|133.15|131.75|4
1653539640000|2022-05-26 04:34:00|133.16|131.76|133.05|131.65|133.16|131.76|133.04|131.64|10
1653539650000|2022-05-26 04:34:10|133.06|131.66|133.05|131.65|133.06|131.66|133.04|131.64|4
1653539660000|2022-05-26 04:34:20|133.07|131.67|133.05|131.65|133.07|131.67|133.04|131.64|3
1653539670000|2022-05-26 04:34:30|133.03|131.63|133.06|131.66|133.06|131.66|133.03|131.63|5
1653539680000|2022-05-26 04:34:40|133.05|131.65|133.05|131.65|133.05|131.65|133.05|131.65|1
1653539700000|2022-05-26 04:35:00|133.04|131.64|133.04|131.64|133.05|131.65|133.04|131.64|3
1653539710000|2022-05-26 04:35:10|133.05|131.65|133.05|131.65|133.07|131.67|133.04|131.64|6
1653539720000|2022-05-26 04:35:20|133.06|131.66|133.06|131.66|133.06|131.66|133.06|131.66|1
1653539730000|2022-05-26 04:35:30|133.05|131.65|133.12|131.72|133.13|131.73|133.05|131.65|8
1653539740000|2022-05-26 04:35:40|133.13|131.73|133.12|131.72|133.13|131.73|133.12|131.72|8
1653539750000|2022-05-26 04:35:50|133.14|131.74|133.23|131.83|133.24|131.84|133.12|131.72|10
1653539760000|2022-05-26 04:36:00|133.27|131.87|133.25|131.85|133.27|131.87|133.25|131.85|2
1653539770000|2022-05-26 04:36:10|133.27|131.87|133.25|131.85|133.27|131.87|133.25|131.85|2
1653539780000|2022-05-26 04:36:20|133.24|131.84|133.25|131.85|133.26|131.86|133.24|131.84|4
1653539790000|2022-05-26 04:36:30|133.24|131.84|133.24|131.84|133.24|131.84|133.24|131.84|1
1653539800000|2022-05-26 04:36:40|133.27|131.87|133.25|131.85|133.3|131.9|133.23|131.83|5
1653539810000|2022-05-26 04:36:50|133.27|131.87|133.27|131.87|133.27|131.87|133.25|131.85|4
1653539820000|2022-05-26 04:37:00|133.28|131.88|133.31|131.91|133.31|131.91|133.26|131.86|9
1653539830000|2022-05-26 04:37:10|133.32|131.92|133.32|131.92|133.32|131.92|133.32|131.92|1
1653539890000|2022-05-26 04:38:10|133.33|131.93|133.33|131.93|133.33|131.93|133.33|131.93|1
1653539960000|2022-05-26 04:39:20|133.35|131.95|133.35|131.95|133.35|131.95|133.35|131.95|1
1653539970000|2022-05-26 04:39:30|133.33|131.93|133.35|131.95|133.35|131.95|133.33|131.93|3
1653539980000|2022-05-26 04:39:40|133.34|131.94|133.24|131.84|133.34|131.94|133.24|131.84|7
1653539990000|2022-05-26 04:39:50|133.23|131.83|133.25|131.85|133.26|131.86|133.23|131.83|5
1653540000000|2022-05-26 04:40:00|133.26|131.86|133.24|131.84|133.26|131.86|133.23|131.83|3
1653540010000|2022-05-26 04:40:10|133.25|131.85|133.25|131.85|133.25|131.85|133.25|131.85|1
1653540020000|2022-05-26 04:40:20|133.24|131.84|133.24|131.84|133.24|131.84|133.24|131.84|1
1653540030000|2022-05-26 04:40:30|133.25|131.85|133.25|131.85|133.25|131.85|133.24|131.84|5
1653540040000|2022-05-26 04:40:40|133.24|131.84|133.23|131.83|133.24|131.84|133.23|131.83|2
1653540050000|2022-05-26 04:40:50|133.21|131.81|133.23|131.83|133.23|131.83|133.16|131.76|10
1653540060000|2022-05-26 04:41:00|133.22|131.82|133.33|131.93|133.33|131.93|133.22|131.82|10
1653540070000|2022-05-26 04:41:10|133.34|131.94|133.34|131.94|133.34|131.94|133.34|131.94|1
1653540090000|2022-05-26 04:41:30|133.33|131.93|133.34|131.94|133.34|131.94|133.33|131.93|2
1653540110000|2022-05-26 04:41:50|133.37|131.97|133.37|131.97|133.37|131.97|133.37|131.97|1
1653540120000|2022-05-26 04:42:00|133.39|131.99|133.42|132.02|133.42|132.02|133.39|131.99|4
1653540140000|2022-05-26 04:42:20|133.43|132.03|133.43|132.03|133.43|132.03|133.43|132.03|1
1653540150000|2022-05-26 04:42:30|133.42|132.02|133.42|132.02|133.42|132.02|133.42|132.02|1
1653540190000|2022-05-26 04:43:10|133.46|132.06|133.44|132.04|133.46|132.06|133.42|132.02|5
1653540200000|2022-05-26 04:43:20|133.43|132.03|133.35|131.95|133.43|132.03|133.33|131.93|9
1653540210000|2022-05-26 04:43:30|133.34|131.94|133.32|131.92|133.34|131.94|133.32|131.92|6
1653540220000|2022-05-26 04:43:40|133.3|131.9|133.27|131.87|133.32|131.92|133.27|131.87|5
1653540230000|2022-05-26 04:43:50|133.28|131.88|133.33|131.93|133.33|131.93|133.28|131.88|4
1653540260000|2022-05-26 04:44:20|133.35|131.95|133.36|131.96|133.36|131.96|133.35|131.95|2
1653540270000|2022-05-26 04:44:30|133.35|131.95|133.34|131.94|133.36|131.96|133.34|131.94|6
1653540280000|2022-05-26 04:44:40|133.36|131.96|133.33|131.93|133.36|131.96|133.27|131.87|7
1653540290000|2022-05-26 04:44:50|133.31|131.91|133.31|131.91|133.31|131.91|133.31|131.91|1
1653540300000|2022-05-26 04:45:00|133.32|131.92|133.35|131.95|133.35|131.95|133.31|131.91|8
1653540310000|2022-05-26 04:45:10|133.36|131.96|133.44|132.04|133.44|132.04|133.36|131.96|6
1653540320000|2022-05-26 04:45:20|133.43|132.03|133.44|132.04|133.44|132.04|133.43|132.03|4
1653540340000|2022-05-26 04:45:40|133.43|132.03|133.44|132.04|133.44|132.04|133.43|132.03|2
1653540350000|2022-05-26 04:45:50|133.45|132.05|133.45|132.05|133.45|132.05|133.44|132.04|3
1653540360000|2022-05-26 04:46:00|133.44|132.04|133.45|132.05|133.45|132.05|133.44|132.04|4
1653540390000|2022-05-26 04:46:30|133.43|132.03|133.25|131.85|133.43|132.03|133.25|131.85|12
1653540400000|2022-05-26 04:46:40|133.24|131.84|133.21|131.81|133.24|131.84|133.18|131.78|15
1653540410000|2022-05-26 04:46:50|133.22|131.82|133.18|131.78|133.22|131.82|133.18|131.78|5
1653540420000|2022-05-26 04:47:00|133.2|131.8|133.21|131.81|133.21|131.81|133.19|131.79|4
1653540430000|2022-05-26 04:47:10|133.2|131.8|133.19|131.79|133.2|131.8|133.19|131.79|2
1653540440000|2022-05-26 04:47:20|133.2|131.8|133.21|131.81|133.21|131.81|133.2|131.8|2
1653540450000|2022-05-26 04:47:30|133.2|131.8|133.14|131.74|133.2|131.8|133.14|131.74|6
1653540460000|2022-05-26 04:47:40|133.13|131.73|133.1|131.7|133.15|131.75|133.1|131.7|6
1653540470000|2022-05-26 04:47:50|133.12|131.72|133.12|131.72|133.12|131.72|133.12|131.72|1
1653540480000|2022-05-26 04:48:00|133.13|131.73|133.14|131.74|133.15|131.75|133.11|131.71|8
1653540490000|2022-05-26 04:48:10|133.13|131.73|133.14|131.74|133.17|131.77|133.13|131.73|3
1653540500000|2022-05-26 04:48:20|133.13|131.73|133.11|131.71|133.13|131.73|133.1|131.7|3
1653540510000|2022-05-26 04:48:30|133.09|131.69|133.08|131.68|133.09|131.69|133.08|131.68|2
1653540520000|2022-05-26 04:48:40|133.07|131.67|133.07|131.67|133.07|131.67|133.07|131.67|1
1653540600000|2022-05-26 04:50:00|133.06|131.66|133.07|131.67|133.07|131.67|133.03|131.63|5
1653540610000|2022-05-26 04:50:10|133.04|131.64|133.04|131.64|133.04|131.64|133.03|131.63|3
1653540620000|2022-05-26 04:50:20|133.05|131.65|133.04|131.64|133.05|131.65|133.04|131.64|2
1653540630000|2022-05-26 04:50:30|133.06|131.66|133.04|131.64|133.06|131.66|133.02|131.62|3
1653540640000|2022-05-26 04:50:40|133.02|131.62|133.03|131.63|133.04|131.64|133.02|131.62|3
1653540650000|2022-05-26 04:50:50|133.04|131.64|133.04|131.64|133.04|131.64|133.04|131.64|1
1653540660000|2022-05-26 04:51:00|133.02|131.62|133.04|131.64|133.04|131.64|133.02|131.62|2
1653540670000|2022-05-26 04:51:10|133.05|131.65|133.03|131.63|133.05|131.65|133.03|131.63|2
1653540680000|2022-05-26 04:51:20|133.05|131.65|133.14|131.74|133.14|131.74|133.05|131.65|5
1653540690000|2022-05-26 04:51:30|133.15|131.75|133.14|131.74|133.15|131.75|133.14|131.74|2
1653540700000|2022-05-26 04:51:40|133.16|131.76|133.16|131.76|133.16|131.76|133.16|131.76|1
1653540710000|2022-05-26 04:51:50|133.14|131.74|133.16|131.76|133.16|131.76|133.14|131.74|2
1653540720000|2022-05-26 04:52:00|133.15|131.75|133.15|131.75|133.16|131.76|133.13|131.73|6
1653540730000|2022-05-26 04:52:10|133.13|131.73|133.15|131.75|133.16|131.76|133.13|131.73|4
1653540740000|2022-05-26 04:52:20|133.16|131.76|133.13|131.73|133.16|131.76|133.13|131.73|3
1653540750000|2022-05-26 04:52:30|133.14|131.74|133.06|131.66|133.14|131.74|133.05|131.65|9
1653540760000|2022-05-26 04:52:40|133.07|131.67|133.05|131.65|133.07|131.67|133.04|131.64|7
1653540770000|2022-05-26 04:52:50|133.04|131.64|133.04|131.64|133.05|131.65|133.03|131.63|5
1653540780000|2022-05-26 04:53:00|133.05|131.65|133.1|131.7|133.11|131.71|133.03|131.63|10
1653540790000|2022-05-26 04:53:10|133.08|131.68|133.02|131.62|133.08|131.68|132.99|131.59|9
1653540810000|2022-05-26 04:53:30|133.01|131.61|132.99|131.59|133.01|131.61|132.99|131.59|2
1653540820000|2022-05-26 04:53:40|133|131.6|132.99|131.59|133|131.6|132.99|131.59|2
1653540830000|2022-05-26 04:53:50|133.04|131.64|132.99|131.59|133.04|131.64|132.99|131.59|3
1653540840000|2022-05-26 04:54:00|133.01|131.61|133.02|131.62|133.02|131.62|132.99|131.59|3
1653540850000|2022-05-26 04:54:10|133.06|131.66|133.09|131.69|133.16|131.76|133.04|131.64|10
1653540870000|2022-05-26 04:54:30|133.1|131.7|133.11|131.71|133.11|131.71|133.09|131.69|6
1653540880000|2022-05-26 04:54:40|133.13|131.73|133.13|131.73|133.13|131.73|133.13|131.73|1
1653540890000|2022-05-26 04:54:50|133.12|131.72|133.12|131.72|133.12|131.72|133.12|131.72|1
1653540900000|2022-05-26 04:55:00|133.1|131.7|133.12|131.72|133.12|131.72|133.1|131.7|2
1653540910000|2022-05-26 04:55:10|133.11|131.71|133.1|131.7|133.12|131.72|133.1|131.7|5
1653540920000|2022-05-26 04:55:20|133.04|131.64|133.03|131.63|133.04|131.64|133.02|131.62|5
1653540930000|2022-05-26 04:55:30|133.01|131.61|133.02|131.62|133.02|131.62|133|131.6|4
1653540940000|2022-05-26 04:55:40|133|131.6|132.95|131.55|133|131.6|132.95|131.55|7
1653540950000|2022-05-26 04:55:50|132.96|131.56|132.96|131.56|132.96|131.56|132.95|131.55|3
1653540960000|2022-05-26 04:56:00|132.95|131.55|132.92|131.52|132.97|131.57|132.91|131.51|7
1653540970000|2022-05-26 04:56:10|132.89|131.49|132.77|131.37|132.92|131.52|132.77|131.37|11
1653540980000|2022-05-26 04:56:20|132.75|131.35|132.77|131.37|132.77|131.37|132.75|131.35|3
1653541000000|2022-05-26 04:56:40|132.76|131.36|132.76|131.36|132.76|131.36|132.76|131.36|1
1653541010000|2022-05-26 04:56:50|132.73|131.33|132.79|131.39|132.79|131.39|132.73|131.33|6
1653541020000|2022-05-26 04:57:00|132.78|131.38|132.78|131.38|132.78|131.38|132.78|131.38|1
1653541030000|2022-05-26 04:57:10|132.79|131.39|132.85|131.45|132.85|131.45|132.79|131.39|7
1653541040000|2022-05-26 04:57:20|132.86|131.46|132.85|131.45|132.86|131.46|132.83|131.43|4
1653541050000|2022-05-26 04:57:30|132.87|131.47|132.82|131.42|132.87|131.47|132.8|131.4|7
1653541060000|2022-05-26 04:57:40|132.78|131.38|132.77|131.37|132.78|131.38|132.76|131.36|5
1653541070000|2022-05-26 04:57:50|132.73|131.33|132.76|131.36|132.76|131.36|132.73|131.33|2
1653541080000|2022-05-26 04:58:00|132.73|131.33|132.77|131.37|132.82|131.42|132.73|131.33|10
1653541090000|2022-05-26 04:58:10|132.76|131.36|132.75|131.35|132.76|131.36|132.74|131.34|4
1653541100000|2022-05-26 04:58:20|132.74|131.34|132.74|131.34|132.74|131.34|132.74|131.34|1
1653541110000|2022-05-26 04:58:30|132.75|131.35|132.75|131.35|132.76|131.36|132.74|131.34|5
1653541120000|2022-05-26 04:58:40|132.78|131.38|132.77|131.37|132.82|131.42|132.74|131.34|10
1653541130000|2022-05-26 04:58:50|132.76|131.36|132.76|131.36|132.76|131.36|132.76|131.36|1
1653541140000|2022-05-26 04:59:00|132.77|131.37|132.78|131.38|132.78|131.38|132.76|131.36|4
1653541150000|2022-05-26 04:59:10|132.77|131.37|132.77|131.37|132.77|131.37|132.77|131.37|1
1653541190000|2022-05-26 04:59:50|132.76|131.36|132.83|131.43|132.83|131.43|132.76|131.36|3
1653541200000|2022-05-26 05:00:00|132.85|131.45|132.86|131.46|132.86|131.46|132.85|131.45|2
1653541210000|2022-05-26 05:00:10|132.88|131.48|132.86|131.46|132.88|131.48|132.84|131.44|5
1653541220000|2022-05-26 05:00:20|132.84|131.44|132.91|131.51|132.91|131.51|132.84|131.44|3
1653541230000|2022-05-26 05:00:30|132.92|131.52|132.93|131.53|132.93|131.53|132.91|131.51|6
1653541240000|2022-05-26 05:00:40|132.94|131.54|132.92|131.52|132.94|131.54|132.92|131.52|2
1653541250000|2022-05-26 05:00:50|132.9|131.5|132.86|131.46|132.9|131.5|132.84|131.44|5
1653541260000|2022-05-26 05:01:00|132.82|131.42|132.83|131.43|132.84|131.44|132.76|131.36|8
1653541270000|2022-05-26 05:01:10|132.85|131.45|132.82|131.42|132.85|131.45|132.79|131.39|6
1653541280000|2022-05-26 05:01:20|132.83|131.43|132.81|131.41|132.83|131.43|132.8|131.4|4
1653541290000|2022-05-26 05:01:30|132.82|131.42|132.79|131.39|132.83|131.43|132.77|131.37|4
1653541300000|2022-05-26 05:01:40|132.77|131.37|132.76|131.36|132.79|131.39|132.76|131.36|6
1653541310000|2022-05-26 05:01:50|132.75|131.35|132.76|131.36|132.76|131.36|132.75|131.35|2
1653541320000|2022-05-26 05:02:00|132.7|131.3|132.69|131.29|132.7|131.3|132.69|131.29|2
1653541330000|2022-05-26 05:02:10|132.7|131.3|132.69|131.29|132.7|131.3|132.68|131.28|4
1653541340000|2022-05-26 05:02:20|132.73|131.33|132.71|131.31|132.73|131.33|132.71|131.31|2
1653541350000|2022-05-26 05:02:30|132.7|131.3|132.69|131.29|132.7|131.3|132.69|131.29|2
1653541360000|2022-05-26 05:02:40|132.7|131.3|132.7|131.3|132.72|131.32|132.7|131.3|4
1653541370000|2022-05-26 05:02:50|132.71|131.31|132.7|131.3|132.71|131.31|132.7|131.3|2
1653541380000|2022-05-26 05:03:00|132.69|131.29|132.77|131.37|132.78|131.38|132.69|131.29|4
1653541390000|2022-05-26 05:03:10|132.78|131.38|132.78|131.38|132.78|131.38|132.78|131.38|1
1653541400000|2022-05-26 05:03:20|132.77|131.37|132.7|131.3|132.77|131.37|132.7|131.3|3
1653541410000|2022-05-26 05:03:30|132.69|131.29|132.7|131.3|132.7|131.3|132.69|131.29|2
1653541420000|2022-05-26 05:03:40|132.71|131.31|132.9|131.5|132.9|131.5|132.71|131.31|14
1653541430000|2022-05-26 05:03:50|132.91|131.51|132.91|131.51|132.91|131.51|132.9|131.5|3
1653541440000|2022-05-26 05:04:00|132.88|131.48|132.88|131.48|132.91|131.51|132.84|131.44|13
1653541450000|2022-05-26 05:04:10|132.9|131.5|132.88|131.48|132.93|131.53|132.86|131.46|12
1653541460000|2022-05-26 05:04:20|132.9|131.5|132.93|131.53|132.93|131.53|132.9|131.5|5
1653541470000|2022-05-26 05:04:30|132.91|131.51|132.94|131.54|132.94|131.54|132.91|131.51|4
1653541490000|2022-05-26 05:04:50|132.97|131.57|132.96|131.56|132.97|131.57|132.95|131.55|3
1653541500000|2022-05-26 05:05:00|132.97|131.57|132.97|131.57|132.97|131.57|132.96|131.56|3
1653541510000|2022-05-26 05:05:10|132.98|131.58|133|131.6|133|131.6|132.98|131.58|3
1653541520000|2022-05-26 05:05:20|133.01|131.61|132.97|131.57|133.01|131.61|132.94|131.54|3
1653541530000|2022-05-26 05:05:30|133|131.6|133.01|131.61|133.01|131.61|132.94|131.54|10
1653541540000|2022-05-26 05:05:40|133|131.6|133|131.6|133.01|131.61|133|131.6|3
1653541560000|2022-05-26 05:06:00|132.98|131.58|133|131.6|133|131.6|132.98|131.58|2
1653541620000|2022-05-26 05:07:00|132.98|131.58|132.99|131.59|133.02|131.62|132.98|131.58|5
1653541650000|2022-05-26 05:07:30|133|131.6|133.2|131.8|133.2|131.8|133|131.6|6
1653541660000|2022-05-26 05:07:40|133.21|131.81|133.2|131.8|133.21|131.81|133.2|131.8|2
1653541680000|2022-05-26 05:08:00|133.21|131.81|133.2|131.8|133.21|131.81|133.2|131.8|4
1653541690000|2022-05-26 05:08:10|133.21|131.81|133.21|131.81|133.21|131.81|133.21|131.81|1
1653541700000|2022-05-26 05:08:20|133.22|131.82|133.3|131.9|133.3|131.9|133.22|131.82|4
1653541710000|2022-05-26 05:08:30|133.31|131.91|133.31|131.91|133.31|131.91|133.31|131.91|1
1653541720000|2022-05-26 05:08:40|133.3|131.9|133.31|131.91|133.31|131.91|133.3|131.9|4
1653541730000|2022-05-26 05:08:50|133.3|131.9|133.3|131.9|133.31|131.91|133.3|131.9|5
1653541740000|2022-05-26 05:09:00|133.31|131.91|133.31|131.91|133.31|131.91|133.31|131.91|1
1653541750000|2022-05-26 05:09:10|133.3|131.9|133.27|131.87|133.3|131.9|133.25|131.85|9
1653541760000|2022-05-26 05:09:20|133.26|131.86|133.28|131.88|133.28|131.88|133.25|131.85|4
1653541780000|2022-05-26 05:09:40|133.3|131.9|133.28|131.88|133.3|131.9|133.27|131.87|3
1653541790000|2022-05-26 05:09:50|133.3|131.9|133.33|131.93|133.33|131.93|133.28|131.88|8
1653541800000|2022-05-26 05:10:00|133.35|131.95|133.35|131.95|133.35|131.95|133.33|131.93|6
1653541810000|2022-05-26 05:10:10|133.34|131.94|133.34|131.94|133.35|131.95|133.34|131.94|3
1653541820000|2022-05-26 05:10:20|133.32|131.92|133.36|131.96|133.36|131.96|133.32|131.92|4
1653541830000|2022-05-26 05:10:30|133.34|131.94|133.34|131.94|133.34|131.94|133.34|131.94|1
1653541840000|2022-05-26 05:10:40|133.32|131.92|133.28|131.88|133.33|131.93|133.26|131.86|10
1653541850000|2022-05-26 05:10:50|133.27|131.87|133.28|131.88|133.28|131.88|133.27|131.87|4
1653541860000|2022-05-26 05:11:00|133.27|131.87|133.27|131.87|133.27|131.87|133.26|131.86|3
1653541870000|2022-05-26 05:11:10|133.26|131.86|133.27|131.87|133.27|131.87|133.26|131.86|2
1653541880000|2022-05-26 05:11:20|133.29|131.89|133.27|131.87|133.29|131.89|133.26|131.86|3
1653541890000|2022-05-26 05:11:30|133.29|131.89|133.27|131.87|133.29|131.89|133.26|131.86|3
1653541910000|2022-05-26 05:11:50|133.3|131.9|133.3|131.9|133.3|131.9|133.3|131.9|1
1653541920000|2022-05-26 05:12:00|133.32|131.92|133.36|131.96|133.38|131.98|133.31|131.91|11
1653541960000|2022-05-26 05:12:40|133.35|131.95|133.26|131.86|133.35|131.95|133.24|131.84|10
1653541970000|2022-05-26 05:12:50|133.25|131.85|133.26|131.86|133.26|131.86|133.25|131.85|4
1653541980000|2022-05-26 05:13:00|133.24|131.84|133.33|131.93|133.33|131.93|133.24|131.84|7
1653541990000|2022-05-26 05:13:10|133.34|131.94|133.34|131.94|133.34|131.94|133.33|131.93|5
1653542000000|2022-05-26 05:13:20|133.33|131.93|133.35|131.95|133.35|131.95|133.33|131.93|2
1653542020000|2022-05-26 05:13:40|133.34|131.94|133.27|131.87|133.34|131.94|133.27|131.87|6
1653542030000|2022-05-26 05:13:50|133.29|131.89|133.26|131.86|133.29|131.89|133.26|131.86|3
1653542040000|2022-05-26 05:14:00|133.27|131.87|133.28|131.88|133.29|131.89|133.27|131.87|8
1653542050000|2022-05-26 05:14:10|133.27|131.87|133.26|131.86|133.27|131.87|133.26|131.86|2
1653542060000|2022-05-26 05:14:20|133.27|131.87|133.27|131.87|133.28|131.88|133.26|131.86|5
1653542080000|2022-05-26 05:14:40|133.28|131.88|133.27|131.87|133.28|131.88|133.27|131.87|2
1653542090000|2022-05-26 05:14:50|133.28|131.88|133.27|131.87|133.28|131.88|133.27|131.87|2
1653542100000|2022-05-26 05:15:00|133.28|131.88|133.27|131.87|133.28|131.88|133.27|131.87|2
1653542120000|2022-05-26 05:15:20|133.26|131.86|133.27|131.87|133.28|131.88|133.25|131.85|4
1653542130000|2022-05-26 05:15:30|133.28|131.88|133.18|131.78|133.28|131.88|133.18|131.78|9
1653542140000|2022-05-26 05:15:40|133.19|131.79|133.18|131.78|133.19|131.79|133.12|131.72|8
1653542150000|2022-05-26 05:15:50|133.16|131.76|133.16|131.76|133.18|131.78|133.15|131.75|6
1653542160000|2022-05-26 05:16:00|133.15|131.75|133.17|131.77|133.17|131.77|133.09|131.69|11
1653542170000|2022-05-26 05:16:10|133.16|131.76|133.15|131.75|133.16|131.76|133.15|131.75|2
1653542180000|2022-05-26 05:16:20|133.14|131.74|133.15|131.75|133.15|131.75|133.13|131.73|3
1653542190000|2022-05-26 05:16:30|133.14|131.74|133.14|131.74|133.15|131.75|133.14|131.74|3
1653542200000|2022-05-26 05:16:40|133.13|131.73|133.07|131.67|133.13|131.73|133.06|131.66|7
1653542210000|2022-05-26 05:16:50|133.06|131.66|133.08|131.68|133.08|131.68|133.06|131.66|3
1653542220000|2022-05-26 05:17:00|133.07|131.67|133.07|131.67|133.09|131.69|133.06|131.66|7
1653542230000|2022-05-26 05:17:10|133.08|131.68|133.09|131.69|133.09|131.69|133.08|131.68|2
1653542250000|2022-05-26 05:17:30|133.08|131.68|133.07|131.67|133.08|131.68|133.07|131.67|2
1653542270000|2022-05-26 05:17:50|133.06|131.66|133.07|131.67|133.07|131.67|133.06|131.66|2
1653542280000|2022-05-26 05:18:00|133.08|131.68|133.07|131.67|133.08|131.68|133.06|131.66|3
1653542300000|2022-05-26 05:18:20|133.06|131.66|133.15|131.75|133.15|131.75|133.05|131.65|7
1653542310000|2022-05-26 05:18:30|133.14|131.74|133.13|131.73|133.14|131.74|133.13|131.73|2
1653542330000|2022-05-26 05:18:50|133.15|131.75|133.14|131.74|133.15|131.75|133.13|131.73|4
1653542340000|2022-05-26 05:19:00|133.1|131.7|133.09|131.69|133.1|131.7|133.09|131.69|2
1653542360000|2022-05-26 05:19:20|133.1|131.7|133.18|131.78|133.18|131.78|133.1|131.7|15
1653542370000|2022-05-26 05:19:30|133.17|131.77|133.17|131.77|133.17|131.77|133.17|131.77|1
1653542380000|2022-05-26 05:19:40|133.18|131.78|133.17|131.77|133.18|131.78|133.17|131.77|4
1653542390000|2022-05-26 05:19:50|133.16|131.76|133.16|131.76|133.17|131.77|133.16|131.76|3
1653542400000|2022-05-26 05:20:00|133.17|131.77|133.11|131.71|133.17|131.77|133.1|131.7|7
1653542420000|2022-05-26 05:20:20|133.12|131.72|132.95|131.55|133.12|131.72|132.94|131.54|10
1653542430000|2022-05-26 05:20:30|132.97|131.57|132.96|131.56|132.97|131.57|132.95|131.55|3
1653542440000|2022-05-26 05:20:40|132.95|131.55|132.94|131.54|132.95|131.55|132.93|131.53|3
1653542460000|2022-05-26 05:21:00|132.9|131.5|132.88|131.48|132.9|131.5|132.88|131.48|3
1653542470000|2022-05-26 05:21:10|132.89|131.49|132.87|131.47|132.89|131.49|132.86|131.46|5
1653542480000|2022-05-26 05:21:20|132.88|131.48|132.87|131.47|132.88|131.48|132.87|131.47|4
1653542490000|2022-05-26 05:21:30|132.86|131.46|132.84|131.44|132.88|131.48|132.84|131.44|5
1653542500000|2022-05-26 05:21:40|132.83|131.43|132.78|131.38|132.83|131.43|132.78|131.38|6
1653542510000|2022-05-26 05:21:50|132.77|131.37|132.78|131.38|132.78|131.38|132.77|131.37|2
1653542520000|2022-05-26 05:22:00|132.79|131.39|132.77|131.37|132.79|131.39|132.77|131.37|4
1653542530000|2022-05-26 05:22:10|132.79|131.39|132.79|131.39|132.79|131.39|132.78|131.38|3
1653542540000|2022-05-26 05:22:20|132.78|131.38|132.7|131.3|132.78|131.38|132.69|131.29|11
1653542550000|2022-05-26 05:22:30|132.69|131.29|132.7|131.3|132.71|131.31|132.68|131.28|5
1653542560000|2022-05-26 05:22:40|132.69|131.29|132.44|131.04|132.69|131.29|132.44|131.04|13
1653542570000|2022-05-26 05:22:50|132.43|131.03|132.28|130.88|132.45|131.05|132.28|130.88|17
1653542580000|2022-05-26 05:23:00|132.27|130.87|132.27|130.87|132.28|130.88|132.22|130.82|18
1653542590000|2022-05-26 05:23:10|132.26|130.86|132.28|130.88|132.28|130.88|132.25|130.85|4
1653542600000|2022-05-26 05:23:20|132.29|130.89|132.22|130.82|132.29|130.89|132.22|130.82|7
1653542610000|2022-05-26 05:23:30|132.24|130.84|132.28|130.88|132.28|130.88|132.22|130.82|5
1653542620000|2022-05-26 05:23:40|132.27|130.87|132.27|130.87|132.27|130.87|132.25|130.85|6
1653542630000|2022-05-26 05:23:50|132.26|130.86|132.21|130.81|132.29|130.89|132.21|130.81|7
1653542640000|2022-05-26 05:24:00|132.19|130.79|132.07|130.67|132.19|130.79|132.05|130.65|14
1653542650000|2022-05-26 05:24:10|132.05|130.65|131.99|130.59|132.07|130.67|131.99|130.59|11
1653542660000|2022-05-26 05:24:20|132.02|130.62|132.01|130.61|132.03|130.63|131.98|130.58|14
1653542670000|2022-05-26 05:24:30|132|130.6|132.09|130.69|132.09|130.69|132|130.6|10
1653542680000|2022-05-26 05:24:40|132.16|130.76|132.11|130.71|132.16|130.76|132.09|130.69|14
1653542690000|2022-05-26 05:24:50|132.12|130.72|132.1|130.7|132.13|130.73|132.1|130.7|13
1653542700000|2022-05-26 05:25:00|132.09|130.69|132.17|130.77|132.17|130.77|132.09|130.69|5
1653542710000|2022-05-26 05:25:10|132.2|130.8|132.18|130.78|132.2|130.8|132.17|130.77|5
1653542720000|2022-05-26 05:25:20|132.17|130.77|132.19|130.79|132.27|130.87|132.17|130.77|7
1653542730000|2022-05-26 05:25:30|132.2|130.8|132.2|130.8|132.21|130.81|132.2|130.8|7
1653542740000|2022-05-26 05:25:40|132.18|130.78|132.06|130.66|132.18|130.78|132.06|130.66|8
1653542750000|2022-05-26 05:25:50|132.05|130.65|131.86|130.46|132.05|130.65|131.79|130.39|22
1653542760000|2022-05-26 05:26:00|131.85|130.45|131.45|130.05|131.88|130.48|131.4|130|20
1653542770000|2022-05-26 05:26:10|131.46|130.06|131.1|129.7|131.59|130.19|131.1|129.7|26
1653542780000|2022-05-26 05:26:20|131.11|129.71|131.5|130.1|131.55|130.15|131.11|129.71|20
1653542790000|2022-05-26 05:26:30|131.51|130.11|131.6|130.2|131.64|130.24|131.51|130.11|11
1653542800000|2022-05-26 05:26:40|131.58|130.18|131.53|130.13|131.58|130.18|131.43|130.03|14
1653542810000|2022-05-26 05:26:50|131.52|130.12|131.56|130.16|131.56|130.16|131.51|130.11|6
1653542820000|2022-05-26 05:27:00|131.54|130.14|131.64|130.24|131.64|130.24|131.54|130.14|13
1653542830000|2022-05-26 05:27:10|131.63|130.23|131.42|130.02|131.65|130.25|131.42|130.02|23
1653542840000|2022-05-26 05:27:20|131.41|130.01|131.33|129.93|131.41|130.01|131.26|129.86|15
1653542850000|2022-05-26 05:27:30|131.36|129.96|131.27|129.87|131.37|129.97|131.25|129.85|12
1653542860000|2022-05-26 05:27:40|131.25|129.85|131.3|129.9|131.31|129.91|131.25|129.85|11
1653542870000|2022-05-26 05:27:50|131.31|129.91|131.47|130.07|131.48|130.08|131.31|129.91|12
1653542880000|2022-05-26 05:28:00|131.48|130.08|131.46|130.06|131.48|130.08|131.46|130.06|3
1653542890000|2022-05-26 05:28:10|131.48|130.08|131.46|130.06|131.48|130.08|131.45|130.05|3
1653542900000|2022-05-26 05:28:20|131.5|130.1|131.65|130.25|131.65|130.25|131.5|130.1|11
1653542910000|2022-05-26 05:28:30|131.66|130.26|131.67|130.27|131.72|130.32|131.66|130.26|11
1653542920000|2022-05-26 05:28:40|131.66|130.26|131.66|130.26|131.67|130.27|131.66|130.26|3
1653542980000|2022-05-26 05:29:40|131.67|130.27|131.66|130.26|131.67|130.27|131.66|130.26|2
1653542990000|2022-05-26 05:29:50|131.67|130.27|131.67|130.27|131.67|130.27|131.67|130.27|1
1653543000000|2022-05-26 05:30:00|131.66|130.26|131.7|130.3|131.7|130.3|131.66|130.26|4
1653543010000|2022-05-26 05:30:10|131.71|130.31|132.08|130.68|132.08|130.68|131.71|130.31|17
1653543020000|2022-05-26 05:30:20|132.06|130.66|131.8|130.4|132.06|130.66|131.8|130.4|17
1653543030000|2022-05-26 05:30:30|131.79|130.39|131.58|130.18|131.79|130.39|131.57|130.17|19
1653543040000|2022-05-26 05:30:40|131.59|130.19|131.54|130.14|131.59|130.19|131.52|130.12|8
1653543050000|2022-05-26 05:30:50|131.55|130.15|131.56|130.16|131.56|130.16|131.54|130.14|6
1653543060000|2022-05-26 05:31:00|131.58|130.18|131.48|130.08|131.58|130.18|131.46|130.06|9
1653543070000|2022-05-26 05:31:10|131.47|130.07|131.54|130.14|131.55|130.15|131.47|130.07|15
1653543080000|2022-05-26 05:31:20|131.53|130.13|131.48|130.08|131.53|130.13|131.48|130.08|6
1653543090000|2022-05-26 05:31:30|131.49|130.09|131.45|130.05|131.49|130.09|131.45|130.05|8
1653543100000|2022-05-26 05:31:40|131.43|130.03|131.46|130.06|131.47|130.07|131.4|130|10
1653543110000|2022-05-26 05:31:50|131.45|130.05|131.46|130.06|131.46|130.06|131.38|129.98|11
1653543120000|2022-05-26 05:32:00|131.47|130.07|131.39|129.99|131.51|130.11|131.39|129.99|15
1653543130000|2022-05-26 05:32:10|131.37|129.97|131.47|130.07|131.47|130.07|131.36|129.96|14
1653543140000|2022-05-26 05:32:20|131.46|130.06|131.47|130.07|131.47|130.07|131.44|130.04|7
1653543150000|2022-05-26 05:32:30|131.45|130.05|131.44|130.04|131.46|130.06|131.42|130.02|8
1653543160000|2022-05-26 05:32:40|131.45|130.05|131.44|130.04|131.47|130.07|131.44|130.04|8
1653543170000|2022-05-26 05:32:50|131.43|130.03|131.43|130.03|131.44|130.04|131.42|130.02|4
1653543180000|2022-05-26 05:33:00|131.45|130.05|131.46|130.06|131.46|130.06|131.45|130.05|2
1653543190000|2022-05-26 05:33:10|131.48|130.08|131.52|130.12|131.52|130.12|131.47|130.07|6
1653543210000|2022-05-26 05:33:30|131.54|130.14|131.57|130.17|131.57|130.17|131.54|130.14|4
1653543230000|2022-05-26 05:33:50|131.55|130.15|131.53|130.13|131.55|130.15|131.53|130.13|2
1653543240000|2022-05-26 05:34:00|131.54|130.14|131.55|130.15|131.56|130.16|131.53|130.13|8
1653543250000|2022-05-26 05:34:10|131.54|130.14|131.55|130.15|131.58|130.18|131.54|130.14|5
1653543260000|2022-05-26 05:34:20|131.54|130.14|131.56|130.16|131.56|130.16|131.54|130.14|4
1653543270000|2022-05-26 05:34:30|131.57|130.17|131.62|130.22|131.67|130.27|131.57|130.17|12
1653543280000|2022-05-26 05:34:40|131.64|130.24|131.62|130.22|131.64|130.24|131.62|130.22|3
1653543290000|2022-05-26 05:34:50|131.61|130.21|131.56|130.16|131.61|130.21|131.56|130.16|4
1653543300000|2022-05-26 05:35:00|131.55|130.15|131.66|130.26|131.66|130.26|131.55|130.15|8
1653543320000|2022-05-26 05:35:20|131.65|130.25|131.49|130.09|131.65|130.25|131.49|130.09|15
1653543330000|2022-05-26 05:35:30|131.48|130.08|131.23|129.83|131.48|130.08|131.23|129.83|18
1653543340000|2022-05-26 05:35:40|131.21|129.81|131.1|129.7|131.21|129.81|131.1|129.7|17
1653543350000|2022-05-26 05:35:50|131.09|129.69|130.98|129.58|131.09|129.69|130.88|129.48|19
1653543360000|2022-05-26 05:36:00|130.99|129.59|130.89|129.49|130.99|129.59|130.85|129.45|15
1653543370000|2022-05-26 05:36:10|130.91|129.51|130.95|129.55|130.98|129.58|130.91|129.51|8
1653543380000|2022-05-26 05:36:20|130.97|129.57|131|129.6|131|129.6|130.94|129.54|5
1653543390000|2022-05-26 05:36:30|131.03|129.63|131.09|129.69|131.09|129.69|131.03|129.63|7
1653543400000|2022-05-26 05:36:40|131.08|129.68|131|129.6|131.08|129.68|131|129.6|8
1653543410000|2022-05-26 05:36:50|131.02|129.62|131.09|129.69|131.09|129.69|131.01|129.61|5
1653543420000|2022-05-26 05:37:00|131.1|129.7|130.99|129.59|131.13|129.73|130.99|129.59|18
1653543430000|2022-05-26 05:37:10|131.02|129.62|130.95|129.55|131.02|129.62|130.95|129.55|16
1653543440000|2022-05-26 05:37:20|130.97|129.57|130.41|129.01|130.99|129.59|130.29|128.89|22
1653543450000|2022-05-26 05:37:30|130.44|129.04|130.63|129.23|130.63|129.23|130.31|128.91|20
1653543460000|2022-05-26 05:37:40|130.66|129.26|130.66|129.26|130.67|129.27|130.61|129.21|13
1653543470000|2022-05-26 05:37:50|130.68|129.28|130.69|129.29|130.72|129.32|130.65|129.25|8
1653543480000|2022-05-26 05:38:00|130.72|129.32|130.68|129.28|130.86|129.46|130.64|129.24|20
1653543490000|2022-05-26 05:38:10|130.67|129.27|130.74|129.34|130.74|129.34|130.66|129.26|15
1653543500000|2022-05-26 05:38:20|130.75|129.35|130.73|129.33|130.75|129.35|130.71|129.31|13
1653543510000|2022-05-26 05:38:30|130.74|129.34|130.65|129.25|130.74|129.34|130.64|129.24|10
1653543520000|2022-05-26 05:38:40|130.63|129.23|130.73|129.33|130.73|129.33|130.63|129.23|12
1653543530000|2022-05-26 05:38:50|130.74|129.34|130.73|129.33|130.75|129.35|130.73|129.33|11
1653543540000|2022-05-26 05:39:00|130.72|129.32|130.74|129.34|130.74|129.34|130.72|129.32|4
1653543550000|2022-05-26 05:39:10|130.72|129.32|130.92|129.52|130.92|129.52|130.72|129.32|10
1653543560000|2022-05-26 05:39:20|130.94|129.54|131.03|129.63|131.04|129.64|130.94|129.54|7
1653543570000|2022-05-26 05:39:30|131.05|129.65|130.86|129.46|131.07|129.67|130.82|129.42|16
1653543580000|2022-05-26 05:39:40|130.85|129.45|130.85|129.45|130.86|129.46|130.84|129.44|4
1653543590000|2022-05-26 05:39:50|130.86|129.46|130.9|129.5|130.91|129.51|130.85|129.45|8
1653543600000|2022-05-26 05:40:00|130.91|129.51|130.94|129.54|130.95|129.55|130.91|129.51|7
1653543610000|2022-05-26 05:40:10|130.93|129.53|130.84|129.44|130.97|129.57|130.84|129.44|15
1653543620000|2022-05-26 05:40:20|130.87|129.47|130.85|129.45|130.87|129.47|130.83|129.43|5
1653543630000|2022-05-26 05:40:30|130.83|129.43|130.76|129.36|130.83|129.43|130.76|129.36|8
1653543640000|2022-05-26 05:40:40|130.74|129.34|130.76|129.36|130.76|129.36|130.68|129.28|12
1653543650000|2022-05-26 05:40:50|130.77|129.37|130.76|129.36|130.77|129.37|130.75|129.35|5
1653543660000|2022-05-26 05:41:00|130.75|129.35|130.84|129.44|130.87|129.47|130.75|129.35|7
1653543670000|2022-05-26 05:41:10|130.85|129.45|130.84|129.44|130.85|129.45|130.84|129.44|12
1653543680000|2022-05-26 05:41:20|130.85|129.45|130.85|129.45|130.91|129.51|130.83|129.43|8
1653543690000|2022-05-26 05:41:30|130.84|129.44|130.84|129.44|130.85|129.45|130.76|129.36|11
1653543700000|2022-05-26 05:41:40|130.86|129.46|130.76|129.36|130.86|129.46|130.73|129.33|13
1653543710000|2022-05-26 05:41:50|130.75|129.35|130.75|129.35|130.76|129.36|130.75|129.35|15
1653543720000|2022-05-26 05:42:00|130.76|129.36|130.81|129.41|130.81|129.41|130.74|129.34|8
1653543730000|2022-05-26 05:42:10|130.85|129.45|131|129.6|131|129.6|130.85|129.45|12
1653543740000|2022-05-26 05:42:20|131.01|129.61|131.04|129.64|131.06|129.66|131.01|129.61|11
1653543750000|2022-05-26 05:42:30|131.03|129.63|131.04|129.64|131.04|129.64|131.03|129.63|6
1653543760000|2022-05-26 05:42:40|131.03|129.63|131.1|129.7|131.1|129.7|131.03|129.63|4
1653543770000|2022-05-26 05:42:50|131.08|129.68|131.04|129.64|131.08|129.68|131.03|129.63|7
1653543780000|2022-05-26 05:43:00|131.08|129.68|131.12|129.72|131.14|129.74|131.07|129.67|6
1653543790000|2022-05-26 05:43:10|131.15|129.75|131.22|129.82|131.22|129.82|131.15|129.75|8
1653543800000|2022-05-26 05:43:20|131.21|129.81|131.15|129.75|131.21|129.81|131.11|129.71|12
1653543810000|2022-05-26 05:43:30|131.14|129.74|131.13|129.73|131.14|129.74|131.11|129.71|7
1653543820000|2022-05-26 05:43:40|131.12|129.72|131.12|129.72|131.12|129.72|131.12|129.72|1
1653543830000|2022-05-26 05:43:50|131.13|129.73|131.13|129.73|131.13|129.73|131.11|129.71|4
1653543840000|2022-05-26 05:44:00|131.12|129.72|131.05|129.65|131.12|129.72|131.05|129.65|4
1653543850000|2022-05-26 05:44:10|131.07|129.67|131.03|129.63|131.07|129.67|131.02|129.62|4
1653543860000|2022-05-26 05:44:20|131.05|129.65|131.03|129.63|131.05|129.65|131.02|129.62|5
1653543870000|2022-05-26 05:44:30|131.04|129.64|131.04|129.64|131.04|129.64|131.04|129.64|1
1653543880000|2022-05-26 05:44:40|131.08|129.68|131.12|129.72|131.13|129.73|131.08|129.68|10
1653543890000|2022-05-26 05:44:50|131.13|129.73|131.12|129.72|131.13|129.73|131.12|129.72|10
1653543900000|2022-05-26 05:45:00|131.11|129.71|131.03|129.63|131.11|129.71|131.03|129.63|5
1653543910000|2022-05-26 05:45:10|131.04|129.64|131.11|129.71|131.15|129.75|131.03|129.63|8
1653543920000|2022-05-26 05:45:20|131.12|129.72|131.14|129.74|131.14|129.74|131.12|129.72|3
1653543930000|2022-05-26 05:45:30|131.13|129.73|131.14|129.74|131.14|129.74|131.13|129.73|2
1653543940000|2022-05-26 05:45:40|131.15|129.75|131.15|129.75|131.15|129.75|131.14|129.74|3
1653543950000|2022-05-26 05:45:50|131.14|129.74|131.19|129.79|131.19|129.79|131.14|129.74|2
1653543960000|2022-05-26 05:46:00|131.32|129.92|131.26|129.86|131.32|129.92|131.25|129.85|10
1653543970000|2022-05-26 05:46:10|131.25|129.85|131.24|129.84|131.31|129.91|131.24|129.84|11
1653543980000|2022-05-26 05:46:20|131.25|129.85|131.24|129.84|131.25|129.85|131.24|129.84|2
1653543990000|2022-05-26 05:46:30|131.27|129.87|131.28|129.88|131.3|129.9|131.25|129.85|11
1653544010000|2022-05-26 05:46:50|131.29|129.89|131.29|129.89|131.29|129.89|131.29|129.89|1
1653544020000|2022-05-26 05:47:00|131.28|129.88|131.29|129.89|131.3|129.9|131.23|129.83|9
1653544030000|2022-05-26 05:47:10|131.28|129.88|131.26|129.86|131.28|129.88|131.25|129.85|4
1653544050000|2022-05-26 05:47:30|131.27|129.87|131.26|129.86|131.27|129.87|131.26|129.86|2
1653544060000|2022-05-26 05:47:40|131.25|129.85|131.26|129.86|131.26|129.86|131.25|129.85|2
1653544070000|2022-05-26 05:47:50|131.25|129.85|131.22|129.82|131.25|129.85|131.22|129.82|3
1653544080000|2022-05-26 05:48:00|131.15|129.75|131.01|129.61|131.16|129.76|131.01|129.61|12
1653544090000|2022-05-26 05:48:10|131.04|129.64|130.94|129.54|131.04|129.64|130.9|129.5|12
1653544100000|2022-05-26 05:48:20|130.89|129.49|130.9|129.5|130.9|129.5|130.89|129.49|2
1653544110000|2022-05-26 05:48:30|130.89|129.49|130.82|129.42|130.89|129.49|130.82|129.42|3
1653544120000|2022-05-26 05:48:40|130.83|129.43|130.99|129.59|131|129.6|130.81|129.41|15
1653544130000|2022-05-26 05:48:50|130.98|129.58|130.99|129.59|130.99|129.59|130.92|129.52|11
1653544140000|2022-05-26 05:49:00|130.98|129.58|130.91|129.51|130.98|129.58|130.91|129.51|6
1653544150000|2022-05-26 05:49:10|130.93|129.53|131|129.6|131.01|129.61|130.92|129.52|12
1653544160000|2022-05-26 05:49:20|130.99|129.59|130.93|129.53|130.99|129.59|130.92|129.52|6
1653544170000|2022-05-26 05:49:30|130.92|129.52|130.84|129.44|130.92|129.52|130.84|129.44|6
1653544180000|2022-05-26 05:49:40|130.83|129.43|130.81|129.41|130.84|129.44|130.81|129.41|6
1653544190000|2022-05-26 05:49:50|130.8|129.4|130.62|129.22|130.8|129.4|130.62|129.22|12
1653544200000|2022-05-26 05:50:00|130.61|129.21|130.81|129.41|130.81|129.41|130.53|129.13|23
1653544210000|2022-05-26 05:50:10|130.82|129.42|130.6|129.2|130.82|129.42|130.59|129.19|14
1653544220000|2022-05-26 05:50:20|130.54|129.14|130.49|129.09|130.54|129.14|130.44|129.04|14
1653544230000|2022-05-26 05:50:30|130.48|129.08|130.46|129.06|130.48|129.08|130.43|129.03|9
1653544240000|2022-05-26 05:50:40|130.44|129.04|130.37|128.97|130.46|129.06|130.37|128.97|10
1653544250000|2022-05-26 05:50:50|130.36|128.96|130.29|128.89|130.36|128.96|130.29|128.89|9
1653544260000|2022-05-26 05:51:00|130.28|128.88|130.17|128.77|130.28|128.88|130.15|128.75|21
1653544270000|2022-05-26 05:51:10|130.21|128.81|130.38|128.98|130.39|128.99|130.21|128.81|8
1653544280000|2022-05-26 05:51:20|130.39|128.99|130.48|129.08|130.48|129.08|130.38|128.98|12
1653544300000|2022-05-26 05:51:40|130.5|129.1|130.54|129.14|130.61|129.21|130.5|129.1|13
1653544310000|2022-05-26 05:51:50|130.53|129.13|130.55|129.15|130.55|129.15|130.52|129.12|7
1653544320000|2022-05-26 05:52:00|130.54|129.14|130.48|129.08|130.54|129.14|130.41|129.01|15
1653544330000|2022-05-26 05:52:10|130.5|129.1|130.51|129.11|130.51|129.11|130.5|129.1|2
1653544340000|2022-05-26 05:52:20|130.5|129.1|130.5|129.1|130.5|129.1|130.5|129.1|1
1653544360000|2022-05-26 05:52:40|130.57|129.17|130.53|129.13|130.57|129.17|130.53|129.13|2
1653544370000|2022-05-26 05:52:50|130.52|129.12|130.45|129.05|130.52|129.12|130.45|129.05|3
1653544380000|2022-05-26 05:53:00|130.46|129.06|130.45|129.05|130.46|129.06|130.43|129.03|12
1653544390000|2022-05-26 05:53:10|130.43|129.03|130.31|128.91|130.43|129.03|130.31|128.91|9
1653544400000|2022-05-26 05:53:20|130.3|128.9|130.26|128.86|130.3|128.9|130.25|128.85|7
1653544420000|2022-05-26 05:53:40|130.3|128.9|130.34|128.94|130.34|128.94|130.21|128.81|15
1653544430000|2022-05-26 05:53:50|130.33|128.93|130.33|128.93|130.34|128.94|130.32|128.92|5
1653544440000|2022-05-26 05:54:00|130.34|128.94|130.33|128.93|130.35|128.95|130.26|128.86|12
1653544450000|2022-05-26 05:54:10|130.34|128.94|130.44|129.04|130.44|129.04|130.34|128.94|9
1653544460000|2022-05-26 05:54:20|130.43|129.03|130.43|129.03|130.44|129.04|130.4|129|11
1653544470000|2022-05-26 05:54:30|130.45|129.05|130.45|129.05|130.45|129.05|130.43|129.03|3
1653544480000|2022-05-26 05:54:40|130.46|129.06|130.44|129.04|130.46|129.06|130.43|129.03|8
1653544490000|2022-05-26 05:54:50|130.45|129.05|130.45|129.05|130.45|129.05|130.45|129.05|1
1653544500000|2022-05-26 05:55:00|130.44|129.04|130.5|129.1|130.5|129.1|130.44|129.04|7
1653544510000|2022-05-26 05:55:10|130.51|129.11|130.51|129.11|130.52|129.12|130.51|129.11|3
1653544530000|2022-05-26 05:55:30|130.54|129.14|130.53|129.13|130.56|129.16|130.52|129.12|11
1653544550000|2022-05-26 05:55:50|130.51|129.11|130.51|129.11|130.51|129.11|130.51|129.11|1
1653544560000|2022-05-26 05:56:00|130.52|129.12|130.63|129.23|130.63|129.23|130.52|129.12|11
1653544570000|2022-05-26 05:56:10|130.65|129.25|130.65|129.25|130.65|129.25|130.65|129.25|1
1653544580000|2022-05-26 05:56:20|130.64|129.24|130.71|129.31|130.71|129.31|130.64|129.24|9
1653544590000|2022-05-26 05:56:30|130.72|129.32|130.73|129.33|130.73|129.33|130.71|129.31|5
1653544600000|2022-05-26 05:56:40|130.74|129.34|130.74|129.34|130.74|129.34|130.73|129.33|3
1653544610000|2022-05-26 05:56:50|130.73|129.33|130.74|129.34|130.74|129.34|130.73|129.33|2
1653544620000|2022-05-26 05:57:00|130.72|129.32|130.73|129.33|130.74|129.34|130.72|129.32|7
1653544630000|2022-05-26 05:57:10|130.72|129.32|130.46|129.06|130.72|129.32|130.46|129.06|17
1653544640000|2022-05-26 05:57:20|130.45|129.05|130.53|129.13|130.53|129.13|130.43|129.03|18
1653544650000|2022-05-26 05:57:30|130.52|129.12|130.55|129.15|130.55|129.15|130.52|129.12|6
1653544660000|2022-05-26 05:57:40|130.53|129.13|130.56|129.16|130.56|129.16|130.53|129.13|4
1653544670000|2022-05-26 05:57:50|130.55|129.15|130.55|129.15|130.56|129.16|130.52|129.12|9
1653544680000|2022-05-26 05:58:00|130.54|129.14|130.54|129.14|130.54|129.14|130.53|129.13|3
1653544690000|2022-05-26 05:58:10|130.55|129.15|130.56|129.16|130.56|129.16|130.55|129.15|8
1653544710000|2022-05-26 05:58:30|130.59|129.19|130.62|129.22|130.62|129.22|130.59|129.19|7
1653544720000|2022-05-26 05:58:40|130.61|129.21|130.55|129.15|130.62|129.22|130.54|129.14|8
1653544730000|2022-05-26 05:58:50|130.54|129.14|130.56|129.16|130.56|129.16|130.53|129.13|5
1653544740000|2022-05-26 05:59:00|130.55|129.15|130.61|129.21|130.62|129.22|130.55|129.15|10
1653544750000|2022-05-26 05:59:10|130.62|129.22|130.55|129.15|130.62|129.22|130.55|129.15|7
1653544760000|2022-05-26 05:59:20|130.57|129.17|130.54|129.14|130.57|129.17|130.53|129.13|4
1653544770000|2022-05-26 05:59:30|130.52|129.12|130.54|129.14|130.54|129.14|130.52|129.12|4
1653544780000|2022-05-26 05:59:40|130.53|129.13|130.45|129.05|130.54|129.14|130.45|129.05|7
1653544790000|2022-05-26 05:59:50|130.44|129.04|130.46|129.06|130.46|129.06|130.41|129.01|6
1653544800000|2022-05-26 06:00:00|130.44|129.04|130.34|128.94|130.53|129.13|130.33|128.93|21
1653544810000|2022-05-26 06:00:10|130.32|128.92|130.51|129.11|130.51|129.11|130.32|128.92|12
1653544820000|2022-05-26 06:00:20|130.52|129.12|130.47|129.07|130.54|129.14|130.45|129.05|19
1653544830000|2022-05-26 06:00:30|130.49|129.09|130.49|129.09|130.53|129.13|130.49|129.09|8
1653544840000|2022-05-26 06:00:40|130.47|129.07|130.44|129.04|130.47|129.07|130.42|129.02|9
1653544850000|2022-05-26 06:00:50|130.46|129.06|130.44|129.04|130.46|129.06|130.44|129.04|2
1653544860000|2022-05-26 06:01:00|130.43|129.03|130.42|129.02|130.44|129.04|130.42|129.02|10
1653544870000|2022-05-26 06:01:10|130.44|129.04|130.36|128.96|130.44|129.04|130.35|128.95|6
1653544880000|2022-05-26 06:01:20|130.34|128.94|130.34|128.94|130.34|128.94|130.33|128.93|3
1653544900000|2022-05-26 06:01:40|130.35|128.95|130.26|128.86|130.35|128.95|130.24|128.84|11
1653544910000|2022-05-26 06:01:50|130.25|128.85|130.15|128.75|130.26|128.86|130.14|128.74|13
1653544920000|2022-05-26 06:02:00|130.14|128.74|130.05|128.65|130.14|128.74|130.03|128.63|8
1653544930000|2022-05-26 06:02:10|130.04|128.64|130.11|128.71|130.11|128.71|130.03|128.63|8
1653544940000|2022-05-26 06:02:20|130.13|128.73|130.14|128.74|130.14|128.74|130.12|128.72|5
1653544950000|2022-05-26 06:02:30|130.12|128.72|130.12|128.72|130.13|128.73|130.12|128.72|5
1653544960000|2022-05-26 06:02:40|130.13|128.73|130.07|128.67|130.13|128.73|130.07|128.67|3
1653544970000|2022-05-26 06:02:50|130.06|128.66|130.07|128.67|130.07|128.67|130.06|128.66|2
1653544980000|2022-05-26 06:03:00|130.06|128.66|130.06|128.66|130.07|128.67|130.05|128.65|5
1653544990000|2022-05-26 06:03:10|130.07|128.67|130.07|128.67|130.07|128.67|130.07|128.67|1
1653545000000|2022-05-26 06:03:20|130.06|128.66|130.06|128.66|130.06|128.66|130.06|128.66|1
1653545010000|2022-05-26 06:03:30|130.04|128.64|130.13|128.73|130.13|128.73|130.04|128.64|6
1653545020000|2022-05-26 06:03:40|130.12|128.72|129.99|128.59|130.12|128.72|129.99|128.59|8
1653545040000|2022-05-26 06:04:00|130|128.6|129.99|128.59|130|128.6|129.99|128.59|4
1653545050000|2022-05-26 06:04:10|130|128.6|129.99|128.59|130|128.6|129.99|128.59|2
1653545060000|2022-05-26 06:04:20|130|128.6|129.99|128.59|130|128.6|129.99|128.59|2
1653545070000|2022-05-26 06:04:30|130|128.6|129.99|128.59|130|128.6|129.99|128.59|2
1653545080000|2022-05-26 06:04:40|130|128.6|129.99|128.59|130|128.6|129.99|128.59|2
1653545100000|2022-05-26 06:05:00|130|128.6|129.99|128.59|130|128.6|129.99|128.59|2
1653545140000|2022-05-26 06:05:40|130|128.6|130.06|128.66|130.07|128.67|129.99|128.59|12
1653545150000|2022-05-26 06:05:50|130.07|128.67|130.07|128.67|130.08|128.68|130.07|128.67|3
1653545160000|2022-05-26 06:06:00|130.06|128.66|130.07|128.67|130.12|128.72|130.06|128.66|8
1653545170000|2022-05-26 06:06:10|130.11|128.71|130.13|128.73|130.13|128.73|130.11|128.71|3
1653545200000|2022-05-26 06:06:40|130.14|128.74|130.06|128.66|130.14|128.74|130.06|128.66|6
1653545210000|2022-05-26 06:06:50|130.05|128.65|129.99|128.59|130.08|128.68|129.99|128.59|8
1653545220000|2022-05-26 06:07:00|129.96|128.56|129.82|128.42|129.96|128.56|129.65|128.25|21
1653545230000|2022-05-26 06:07:10|129.84|128.44|129.85|128.45|129.87|128.47|129.76|128.36|15
1653545240000|2022-05-26 06:07:20|129.89|128.49|129.88|128.48|129.93|128.53|129.84|128.44|18
1653545250000|2022-05-26 06:07:30|129.87|128.47|129.93|128.53|129.93|128.53|129.86|128.46|9
1653545260000|2022-05-26 06:07:40|129.94|128.54|129.94|128.54|129.95|128.55|129.94|128.54|3
1653545270000|2022-05-26 06:07:50|129.92|128.52|129.88|128.48|129.92|128.52|129.86|128.46|4
1653545280000|2022-05-26 06:08:00|129.89|128.49|129.88|128.48|129.94|128.54|129.83|128.43|11
1653545290000|2022-05-26 06:08:10|129.87|128.47|129.87|128.47|129.87|128.47|129.87|128.47|1
1653545310000|2022-05-26 06:08:30|129.88|128.48|129.65|128.25|129.89|128.49|129.65|128.25|14
1653545320000|2022-05-26 06:08:40|129.58|128.18|129.62|128.22|129.62|128.22|129.52|128.12|10
1653545330000|2022-05-26 06:08:50|129.59|128.19|129.65|128.25|129.65|128.25|129.59|128.19|5
1653545340000|2022-05-26 06:09:00|129.62|128.22|129.67|128.27|129.67|128.27|129.62|128.22|5
1653545350000|2022-05-26 06:09:10|129.65|128.25|129.62|128.22|129.66|128.26|129.61|128.21|8
1653545360000|2022-05-26 06:09:20|129.57|128.17|129.58|128.18|129.59|128.19|129.57|128.17|10
1653545370000|2022-05-26 06:09:30|129.57|128.17|129.57|128.17|129.57|128.17|129.55|128.15|6
1653545380000|2022-05-26 06:09:40|129.56|128.16|129.5|128.1|129.57|128.17|129.5|128.1|12
1653545390000|2022-05-26 06:09:50|129.49|128.09|129.53|128.13|129.53|128.13|129.36|127.96|17
1653545400000|2022-05-26 06:10:00|129.54|128.14|129.54|128.14|129.55|128.15|129.54|128.14|3
1653545410000|2022-05-26 06:10:10|129.53|128.13|129.54|128.14|129.55|128.15|129.53|128.13|13
1653545420000|2022-05-26 06:10:20|129.55|128.15|129.63|128.23|129.63|128.23|129.55|128.15|9
1653545430000|2022-05-26 06:10:30|129.62|128.22|129.45|128.05|129.62|128.22|129.44|128.04|10
1653545440000|2022-05-26 06:10:40|129.43|128.03|129.52|128.12|129.52|128.12|129.43|128.03|8
1653545450000|2022-05-26 06:10:50|129.53|128.13|129.75|128.35|129.75|128.35|129.53|128.13|20
1653545460000|2022-05-26 06:11:00|129.74|128.34|130.05|128.65|130.05|128.65|129.74|128.34|18
1653545470000|2022-05-26 06:11:10|130.06|128.66|130.07|128.67|130.09|128.69|130.04|128.64|11
1653545480000|2022-05-26 06:11:20|130.06|128.66|129.96|128.56|130.06|128.66|129.94|128.54|8
1653545490000|2022-05-26 06:11:30|129.94|128.54|129.78|128.38|129.94|128.54|129.78|128.38|13
1653545500000|2022-05-26 06:11:40|129.79|128.39|129.94|128.54|129.94|128.54|129.79|128.39|14
1653545510000|2022-05-26 06:11:50|129.95|128.55|129.96|128.56|129.97|128.57|129.92|128.52|14
1653545520000|2022-05-26 06:12:00|129.95|128.55|129.86|128.46|129.95|128.55|129.78|128.38|16
1653545530000|2022-05-26 06:12:10|129.84|128.44|129.88|128.48|129.88|128.48|129.84|128.44|10
1653545540000|2022-05-26 06:12:20|129.87|128.47|129.88|128.48|129.88|128.48|129.84|128.44|9
1653545550000|2022-05-26 06:12:30|129.89|128.49|129.87|128.47|129.89|128.49|129.86|128.46|4
1653545560000|2022-05-26 06:12:40|129.86|128.46|129.86|128.46|129.86|128.46|129.83|128.43|7
1653545570000|2022-05-26 06:12:50|129.87|128.47|129.87|128.47|129.88|128.48|129.79|128.39|10
1653545580000|2022-05-26 06:13:00|129.86|128.46|129.77|128.37|129.86|128.46|129.77|128.37|8
1653545590000|2022-05-26 06:13:10|129.75|128.35|129.74|128.34|129.78|128.38|129.72|128.32|9
1653545600000|2022-05-26 06:13:20|129.76|128.36|129.76|128.36|129.78|128.38|129.76|128.36|6
1653545610000|2022-05-26 06:13:30|129.74|128.34|129.48|128.08|129.74|128.34|129.48|128.08|12
1653545620000|2022-05-26 06:13:40|129.46|128.06|129.53|128.13|129.53|128.13|129.36|127.96|24
1653545630000|2022-05-26 06:13:50|129.54|128.14|129.9|128.5|129.9|128.5|129.53|128.13|20
1653545640000|2022-05-26 06:14:00|129.91|128.51|129.84|128.44|130.02|128.62|129.81|128.41|19
1653545650000|2022-05-26 06:14:10|129.86|128.46|129.91|128.51|129.91|128.51|129.86|128.46|5
1653545660000|2022-05-26 06:14:20|129.9|128.5|129.76|128.36|129.91|128.51|129.75|128.35|11
1653545670000|2022-05-26 06:14:30|129.74|128.34|129.67|128.27|129.76|128.36|129.67|128.27|7
1653545680000|2022-05-26 06:14:40|129.64|128.24|129.53|128.13|129.64|128.24|129.51|128.11|13
1653545690000|2022-05-26 06:14:50|129.55|128.15|129.55|128.15|129.55|128.15|129.54|128.14|7
1653545700000|2022-05-26 06:15:00|129.53|128.13|129.64|128.24|129.65|128.25|129.53|128.13|14
1653545710000|2022-05-26 06:15:10|129.63|128.23|129.53|128.13|129.66|128.26|129.53|128.13|15
1653545720000|2022-05-26 06:15:20|129.48|128.08|129.44|128.04|129.48|128.08|129.41|128.01|12
1653545730000|2022-05-26 06:15:30|129.43|128.03|129.52|128.12|129.52|128.12|129.42|128.02|14
1653545740000|2022-05-26 06:15:40|129.51|128.11|129.39|127.99|129.51|128.11|129.34|127.94|18
1653545750000|2022-05-26 06:15:50|129.4|128|129.42|128.02|129.42|128.02|129.39|127.99|7
1653545760000|2022-05-26 06:16:00|129.43|128.03|129.28|127.88|129.52|128.12|129.28|127.88|19
1653545770000|2022-05-26 06:16:10|129.32|127.92|129.46|128.06|129.46|128.06|129.32|127.92|18
1653545780000|2022-05-26 06:16:20|129.47|128.07|129.6|128.2|129.6|128.2|129.47|128.07|12
1653545790000|2022-05-26 06:16:30|129.61|128.21|129.59|128.19|129.65|128.25|129.58|128.18|8
1653545800000|2022-05-26 06:16:40|129.6|128.2|129.64|128.24|129.64|128.24|129.6|128.2|8
1653545810000|2022-05-26 06:16:50|129.65|128.25|129.64|128.24|129.65|128.25|129.61|128.21|6
1653545820000|2022-05-26 06:17:00|129.63|128.23|129.57|128.17|129.63|128.23|129.55|128.15|8
1653545830000|2022-05-26 06:17:10|129.59|128.19|129.57|128.17|129.61|128.21|129.57|128.17|6
1653545840000|2022-05-26 06:17:20|129.58|128.18|129.51|128.11|129.62|128.22|129.51|128.11|17
1653545850000|2022-05-26 06:17:30|129.49|128.09|129.55|128.15|129.61|128.21|129.48|128.08|21
1653545860000|2022-05-26 06:17:40|129.5|128.1|129.64|128.24|129.64|128.24|129.5|128.1|11
1653545870000|2022-05-26 06:17:50|129.65|128.25|129.71|128.31|129.71|128.31|129.65|128.25|7
1653545880000|2022-05-26 06:18:00|129.72|128.32|129.73|128.33|129.74|128.34|129.68|128.28|12
1653545890000|2022-05-26 06:18:10|129.74|128.34|130|128.6|130|128.6|129.74|128.34|16
1653545900000|2022-05-26 06:18:20|129.98|128.58|130.05|128.65|130.05|128.65|129.95|128.55|16
1653545910000|2022-05-26 06:18:30|130.09|128.69|129.95|128.55|130.09|128.69|129.95|128.55|9
1653545920000|2022-05-26 06:18:40|129.97|128.57|130.03|128.63|130.03|128.63|129.97|128.57|8
1653545930000|2022-05-26 06:18:50|130.02|128.62|130.01|128.61|130.02|128.62|130.01|128.61|2
1653545940000|2022-05-26 06:19:00|130.06|128.66|130.11|128.71|130.11|128.71|130.01|128.61|14
1653545950000|2022-05-26 06:19:10|130.13|128.73|130.13|128.73|130.14|128.74|130.13|128.73|3
1653545960000|2022-05-26 06:19:20|130.17|128.77|130.04|128.64|130.17|128.77|130.04|128.64|6
1653545970000|2022-05-26 06:19:30|130.05|128.65|130.06|128.66|130.06|128.66|130.01|128.61|8
1653545980000|2022-05-26 06:19:40|130.04|128.64|130.02|128.62|130.07|128.67|130.01|128.61|9
1653545990000|2022-05-26 06:19:50|130.04|128.64|130.04|128.64|130.04|128.64|130.04|128.64|1
1653546000000|2022-05-26 06:20:00|130.05|128.65|130.04|128.64|130.07|128.67|130.04|128.64|6
1653546010000|2022-05-26 06:20:10|130.03|128.63|130.12|128.72|130.13|128.73|130.03|128.63|8
1653546020000|2022-05-26 06:20:20|130.13|128.73|130.15|128.75|130.15|128.75|130.13|128.73|3
1653546030000|2022-05-26 06:20:30|130.14|128.74|130.15|128.75|130.15|128.75|130.13|128.73|10
1653546040000|2022-05-26 06:20:40|130.14|128.74|130.15|128.75|130.15|128.75|130.13|128.73|3
1653546050000|2022-05-26 06:20:50|130.16|128.76|130.02|128.62|130.16|128.76|130.02|128.62|11
1653546060000|2022-05-26 06:21:00|130.04|128.64|130.06|128.66|130.07|128.67|130.02|128.62|8
1653546070000|2022-05-26 06:21:10|130.07|128.67|130.08|128.68|130.08|128.68|130.07|128.67|2
1653546080000|2022-05-26 06:21:20|130.1|128.7|130.09|128.69|130.11|128.71|130.08|128.68|5
1653546090000|2022-05-26 06:21:30|130.11|128.71|130.12|128.72|130.12|128.72|130.09|128.69|4
1653546100000|2022-05-26 06:21:40|130.11|128.71|130.18|128.78|130.18|128.78|130.1|128.7|8
1653546110000|2022-05-26 06:21:50|130.19|128.79|130.21|128.81|130.22|128.82|130.19|128.79|7
1653546120000|2022-05-26 06:22:00|130.24|128.84|130.24|128.84|130.27|128.87|130.24|128.84|8
1653546130000|2022-05-26 06:22:10|130.25|128.85|130.25|128.85|130.27|128.87|130.25|128.85|5
1653546140000|2022-05-26 06:22:20|130.23|128.83|130.24|128.84|130.24|128.84|130.23|128.83|2
1653546150000|2022-05-26 06:22:30|130.25|128.85|130.24|128.84|130.26|128.86|130.24|128.84|6
1653546160000|2022-05-26 06:22:40|130.23|128.83|130.22|128.82|130.23|128.83|130.22|128.82|2
1653546180000|2022-05-26 06:23:00|130.2|128.8|130.22|128.82|130.22|128.82|130.18|128.78|5
1653546190000|2022-05-26 06:23:10|130.21|128.81|130.16|128.76|130.21|128.81|130.15|128.75|5
1653546200000|2022-05-26 06:23:20|130.18|128.78|130.15|128.75|130.18|128.78|130.14|128.74|13
1653546210000|2022-05-26 06:23:30|130.17|128.77|130.17|128.77|130.17|128.77|130.17|128.77|1
1653546230000|2022-05-26 06:23:50|130.15|128.75|130.16|128.76|130.16|128.76|130.15|128.75|2
1653546240000|2022-05-26 06:24:00|130.15|128.75|130.02|128.62|130.15|128.75|130.02|128.62|11
1653546250000|2022-05-26 06:24:10|130.03|128.63|130.1|128.7|130.11|128.71|130.03|128.63|8
1653546260000|2022-05-26 06:24:20|130.08|128.68|130.04|128.64|130.08|128.68|130.01|128.61|10
1653546270000|2022-05-26 06:24:30|130.02|128.62|130.03|128.63|130.03|128.63|130.02|128.62|2
1653546280000|2022-05-26 06:24:40|130.04|128.64|130.05|128.65|130.05|128.65|130.03|128.63|3
1653546290000|2022-05-26 06:24:50|130.06|128.66|130.2|128.8|130.2|128.8|130.06|128.66|12
1653546300000|2022-05-26 06:25:00|130.21|128.81|130.13|128.73|130.21|128.81|130.13|128.73|6
1653546310000|2022-05-26 06:25:10|130.11|128.71|130.11|128.71|130.11|128.71|130.11|128.71|1
1653546320000|2022-05-26 06:25:20|130.13|128.73|130.11|128.71|130.13|128.73|130.11|128.71|2
1653546330000|2022-05-26 06:25:30|130.12|128.72|130.12|128.72|130.13|128.73|130.11|128.71|5
1653546350000|2022-05-26 06:25:50|130.11|128.71|130.1|128.7|130.11|128.71|130.1|128.7|2
1653546360000|2022-05-26 06:26:00|130.09|128.69|130.07|128.67|130.09|128.69|130.05|128.65|6
1653546370000|2022-05-26 06:26:10|130.06|128.66|130.06|128.66|130.08|128.68|130.05|128.65|10
1653546380000|2022-05-26 06:26:20|130.07|128.67|130.07|128.67|130.07|128.67|130.06|128.66|5
1653546390000|2022-05-26 06:26:30|130.06|128.66|130.16|128.76|130.16|128.76|130.06|128.66|5
1653546400000|2022-05-26 06:26:40|130.18|128.78|130.18|128.78|130.18|128.78|130.17|128.77|3
1653546410000|2022-05-26 06:26:50|130.17|128.77|130.18|128.78|130.18|128.78|130.17|128.77|2
1653546420000|2022-05-26 06:27:00|130.17|128.77|130.15|128.75|130.17|128.77|130.14|128.74|4
1653546430000|2022-05-26 06:27:10|130.13|128.73|130.13|128.73|130.13|128.73|130.13|128.73|1
1653546440000|2022-05-26 06:27:20|130.14|128.74|130.14|128.74|130.14|128.74|130.13|128.73|3
1653546450000|2022-05-26 06:27:30|130.15|128.75|130.17|128.77|130.17|128.77|130.15|128.75|2
1653546460000|2022-05-26 06:27:40|130.16|128.76|130.17|128.77|130.17|128.77|130.16|128.76|4
1653546470000|2022-05-26 06:27:50|130.16|128.76|130.17|128.77|130.18|128.78|130.16|128.76|6
1653546480000|2022-05-26 06:28:00|130.18|128.78|130.16|128.76|130.18|128.78|130.16|128.76|5
1653546500000|2022-05-26 06:28:20|130.12|128.72|130.06|128.66|130.12|128.72|130.06|128.66|4
1653546510000|2022-05-26 06:28:30|130.04|128.64|130.05|128.65|130.06|128.66|130.03|128.63|10
1653546520000|2022-05-26 06:28:40|130.04|128.64|130.05|128.65|130.05|128.65|130.03|128.63|14
1653546530000|2022-05-26 06:28:50|130.06|128.66|130.16|128.76|130.16|128.76|130.06|128.66|7
1653546540000|2022-05-26 06:29:00|130.15|128.75|130.14|128.74|130.15|128.75|130.12|128.72|8
1653546550000|2022-05-26 06:29:10|130.08|128.68|130.04|128.64|130.08|128.68|130.03|128.63|12
1653546560000|2022-05-26 06:29:20|130.03|128.63|130.11|128.71|130.12|128.72|130.03|128.63|9
1653546570000|2022-05-26 06:29:30|130.12|128.72|129.96|128.56|130.12|128.72|129.96|128.56|8
1653546580000|2022-05-26 06:29:40|129.95|128.55|129.92|128.52|129.96|128.56|129.92|128.52|5
1653546590000|2022-05-26 06:29:50|129.93|128.53|129.92|128.52|129.93|128.53|129.9|128.5|5
1653546600000|2022-05-26 06:30:00|129.9|128.5|129.83|128.43|129.92|128.52|129.75|128.35|14
1653546610000|2022-05-26 06:30:10|129.82|128.42|129.76|128.36|129.82|128.42|129.76|128.36|6
1653546640000|2022-05-26 06:30:40|129.66|128.26|129.58|128.18|129.66|128.26|129.58|128.18|10
1653546650000|2022-05-26 06:30:50|129.59|128.19|129.83|128.43|129.83|128.43|129.59|128.19|17
1653546660000|2022-05-26 06:31:00|129.84|128.44|129.85|128.45|129.85|128.45|129.81|128.41|5
1653546670000|2022-05-26 06:31:10|129.83|128.43|129.89|128.49|129.89|128.49|129.83|128.43|8
1653546680000|2022-05-26 06:31:20|129.91|128.51|129.9|128.5|129.94|128.54|129.89|128.49|7
1653546690000|2022-05-26 06:31:30|129.88|128.48|129.76|128.36|129.88|128.48|129.76|128.36|5
1653546700000|2022-05-26 06:31:40|129.74|128.34|129.74|128.34|129.76|128.36|129.74|128.34|4
1653546710000|2022-05-26 06:31:50|129.75|128.35|129.63|128.23|129.75|128.35|129.61|128.21|10
1653546720000|2022-05-26 06:32:00|129.61|128.21|129.55|128.15|129.61|128.21|129.54|128.14|8
1653546730000|2022-05-26 06:32:10|129.57|128.17|129.65|128.25|129.67|128.27|129.5|128.1|13
1653546740000|2022-05-26 06:32:20|129.6|128.2|129.57|128.17|129.6|128.2|129.57|128.17|3
1653546750000|2022-05-26 06:32:30|129.58|128.18|129.71|128.31|129.71|128.31|129.58|128.18|11
1653546760000|2022-05-26 06:32:40|129.72|128.32|129.86|128.46|129.86|128.46|129.72|128.32|10
1653546770000|2022-05-26 06:32:50|129.89|128.49|129.96|128.56|129.96|128.56|129.88|128.48|8
1653546780000|2022-05-26 06:33:00|129.95|128.55|129.94|128.54|129.96|128.56|129.94|128.54|6
1653546790000|2022-05-26 06:33:10|129.97|128.57|129.95|128.55|129.97|128.57|129.95|128.55|2
1653546800000|2022-05-26 06:33:20|129.93|128.53|129.93|128.53|129.94|128.54|129.92|128.52|5
1653546810000|2022-05-26 06:33:30|129.91|128.51|129.94|128.54|129.94|128.54|129.91|128.51|3
1653546820000|2022-05-26 06:33:40|129.93|128.53|129.99|128.59|129.99|128.59|129.93|128.53|6
1653546830000|2022-05-26 06:33:50|130|128.6|129.99|128.59|130|128.6|129.99|128.59|2
1653546840000|2022-05-26 06:34:00|130|128.6|130.04|128.64|130.05|128.65|130|128.6|8
1653546850000|2022-05-26 06:34:10|130.05|128.65|130.04|128.64|130.05|128.65|130.03|128.63|3
1653546860000|2022-05-26 06:34:20|130.02|128.62|129.94|128.54|130.02|128.62|129.94|128.54|5
1653546870000|2022-05-26 06:34:30|129.92|128.52|129.96|128.56|129.96|128.56|129.92|128.52|5
1653546880000|2022-05-26 06:34:40|129.95|128.55|130.01|128.61|130.01|128.61|129.95|128.55|7
1653546890000|2022-05-26 06:34:50|130.02|128.62|130.04|128.64|130.05|128.65|130.02|128.62|4
1653546900000|2022-05-26 06:35:00|130.03|128.63|130.13|128.73|130.14|128.74|130.03|128.63|10
1653546910000|2022-05-26 06:35:10|130.14|128.74|130.14|128.74|130.14|128.74|130.14|128.74|1
1653546920000|2022-05-26 06:35:20|130.13|128.73|130.14|128.74|130.14|128.74|130.13|128.73|2
1653546930000|2022-05-26 06:35:30|130.15|128.75|130.16|128.76|130.16|128.76|130.15|128.75|2
1653546940000|2022-05-26 06:35:40|130.17|128.77|130.23|128.83|130.24|128.84|130.16|128.76|5
1653546950000|2022-05-26 06:35:50|130.24|128.84|130.22|128.82|130.24|128.84|130.22|128.82|3
1653546960000|2022-05-26 06:36:00|130.23|128.83|130.23|128.83|130.26|128.86|130.23|128.83|8
1653546970000|2022-05-26 06:36:10|130.22|128.82|130.22|128.82|130.23|128.83|130.22|128.82|5
1653546980000|2022-05-26 06:36:20|130.23|128.83|130.26|128.86|130.28|128.88|130.23|128.83|5
1653546990000|2022-05-26 06:36:30|130.25|128.85|130.16|128.76|130.25|128.85|130.16|128.76|9
1653547000000|2022-05-26 06:36:40|130.17|128.77|130.17|128.77|130.17|128.77|130.17|128.77|1
1653547010000|2022-05-26 06:36:50|130.16|128.76|130.14|128.74|130.16|128.76|130.13|128.73|4
1653547020000|2022-05-26 06:37:00|130.15|128.75|130.15|128.75|130.15|128.75|130.15|128.75|1
1653547040000|2022-05-26 06:37:20|130.14|128.74|130.15|128.75|130.15|128.75|130.14|128.74|2
1653547050000|2022-05-26 06:37:30|130.14|128.74|130.22|128.82|130.22|128.82|130.14|128.74|7
1653547060000|2022-05-26 06:37:40|130.18|128.78|130.16|128.76|130.18|128.78|130.16|128.76|5
1653547070000|2022-05-26 06:37:50|130.15|128.75|130.15|128.75|130.15|128.75|130.15|128.75|1
1653547080000|2022-05-26 06:38:00|130.14|128.74|130.15|128.75|130.15|128.75|130.14|128.74|2
1653547090000|2022-05-26 06:38:10|130.16|128.76|130.19|128.79|130.21|128.81|130.16|128.76|6
1653547110000|2022-05-26 06:38:30|130.2|128.8|130.23|128.83|130.24|128.84|130.19|128.79|7
1653547130000|2022-05-26 06:38:50|130.24|128.84|130.27|128.87|130.29|128.89|130.23|128.83|4
1653547140000|2022-05-26 06:39:00|130.26|128.86|130.27|128.87|130.27|128.87|130.25|128.85|4
1653547160000|2022-05-26 06:39:20|130.3|128.9|130.27|128.87|130.3|128.9|130.27|128.87|6
1653547170000|2022-05-26 06:39:30|130.25|128.85|130.17|128.77|130.26|128.86|130.17|128.77|8
1653547190000|2022-05-26 06:39:50|130.18|128.78|130.17|128.77|130.18|128.78|130.17|128.77|2
1653547200000|2022-05-26 06:40:00|130.18|128.78|130.18|128.78|130.18|128.78|130.18|128.78|1
1653547210000|2022-05-26 06:40:10|130.17|128.77|130.09|128.69|130.17|128.77|130.09|128.69|6
1653547220000|2022-05-26 06:40:20|130.1|128.7|130.18|128.78|130.19|128.79|130.1|128.7|7
1653547230000|2022-05-26 06:40:30|130.19|128.79|130.19|128.79|130.19|128.79|130.19|128.79|1
1653547250000|2022-05-26 06:40:50|130.18|128.78|130.18|128.78|130.18|128.78|130.18|128.78|1
1653547260000|2022-05-26 06:41:00|130.21|128.81|130.3|128.9|130.3|128.9|130.21|128.81|7
1653547270000|2022-05-26 06:41:10|130.35|128.95|130.35|128.95|130.36|128.96|130.35|128.95|3
1653547280000|2022-05-26 06:41:20|130.34|128.94|130.29|128.89|130.34|128.94|130.28|128.88|7
1653547290000|2022-05-26 06:41:30|130.28|128.88|130.19|128.79|130.28|128.88|130.18|128.78|10
1653547300000|2022-05-26 06:41:40|130.21|128.81|130.25|128.85|130.25|128.85|130.21|128.81|2
1653547310000|2022-05-26 06:41:50|130.23|128.83|130.2|128.8|130.23|128.83|130.2|128.8|3
1653547320000|2022-05-26 06:42:00|130.16|128.76|130.14|128.74|130.16|128.76|130.14|128.74|2
1653547330000|2022-05-26 06:42:10|130.15|128.75|130.16|128.76|130.17|128.77|130.15|128.75|4
1653547340000|2022-05-26 06:42:20|130.14|128.74|130.16|128.76|130.16|128.76|130.14|128.74|2
1653547370000|2022-05-26 06:42:50|130.15|128.75|130.13|128.73|130.15|128.75|130.13|128.73|2
1653547380000|2022-05-26 06:43:00|130.12|128.72|130.01|128.61|130.12|128.72|130.01|128.61|9
1653547410000|2022-05-26 06:43:30|130|128.6|129.95|128.55|130|128.6|129.94|128.54|9
1653547420000|2022-05-26 06:43:40|129.94|128.54|129.95|128.55|129.95|128.55|129.94|128.54|2
1653547430000|2022-05-26 06:43:50|129.94|128.54|129.94|128.54|129.94|128.54|129.93|128.53|3
1653547440000|2022-05-26 06:44:00|129.95|128.55|129.96|128.56|129.97|128.57|129.95|128.55|8
1653547450000|2022-05-26 06:44:10|129.95|128.55|129.96|128.56|129.96|128.56|129.95|128.55|2
1653547460000|2022-05-26 06:44:20|129.95|128.55|129.95|128.55|129.95|128.55|129.95|128.55|1
1653547480000|2022-05-26 06:44:40|129.96|128.56|129.96|128.56|129.96|128.56|129.96|128.56|1
1653547490000|2022-05-26 06:44:50|129.94|128.54|129.97|128.57|129.97|128.57|129.94|128.54|2
1653547500000|2022-05-26 06:45:00|129.94|128.54|130.1|128.7|130.1|128.7|129.85|128.45|16
1653547510000|2022-05-26 06:45:10|130.09|128.69|130.04|128.64|130.09|128.69|130.04|128.64|6
1653547520000|2022-05-26 06:45:20|130.05|128.65|130.05|128.65|130.05|128.65|130.05|128.65|1
1653547530000|2022-05-26 06:45:30|130.06|128.66|130.09|128.69|130.09|128.69|130.06|128.66|2
1653547540000|2022-05-26 06:45:40|130.08|128.68|130.02|128.62|130.08|128.68|130.02|128.62|4
1653547550000|2022-05-26 06:45:50|130.01|128.61|130.04|128.64|130.04|128.64|130.01|128.61|4
1653547560000|2022-05-26 06:46:00|130.08|128.68|130.1|128.7|130.1|128.7|130.07|128.67|4
1653547570000|2022-05-26 06:46:10|130.09|128.69|130.09|128.69|130.09|128.69|130.04|128.64|12
1653547590000|2022-05-26 06:46:30|130.08|128.68|130.08|128.68|130.08|128.68|130.08|128.68|1
1653547600000|2022-05-26 06:46:40|130.07|128.67|130.06|128.66|130.07|128.67|130.06|128.66|4
1653547610000|2022-05-26 06:46:50|130.08|128.68|130.06|128.66|130.08|128.68|130.05|128.65|3
1653547620000|2022-05-26 06:47:00|130.05|128.65|130.04|128.64|130.05|128.65|130|128.6|8
1653547630000|2022-05-26 06:47:10|130.05|128.65|130.05|128.65|130.05|128.65|130.04|128.64|3
1653547640000|2022-05-26 06:47:20|130.04|128.64|130.03|128.63|130.04|128.64|130.02|128.62|3
1653547650000|2022-05-26 06:47:30|130.04|128.64|129.97|128.57|130.04|128.64|129.97|128.57|6
1653547660000|2022-05-26 06:47:40|129.96|128.56|129.97|128.57|129.99|128.59|129.96|128.56|4
1653547670000|2022-05-26 06:47:50|129.99|128.59|129.94|128.54|129.99|128.59|129.94|128.54|11
1653547680000|2022-05-26 06:48:00|129.93|128.53|129.93|128.53|129.93|128.53|129.93|128.53|1
1653547690000|2022-05-26 06:48:10|129.92|128.52|129.81|128.41|129.92|128.52|129.81|128.41|11
1653547700000|2022-05-26 06:48:20|129.79|128.39|129.58|128.18|129.79|128.39|129.58|128.18|16
1653547710000|2022-05-26 06:48:30|129.57|128.17|129.66|128.26|129.67|128.27|129.57|128.17|5
1653547720000|2022-05-26 06:48:40|129.67|128.27|129.67|128.27|129.67|128.27|129.67|128.27|1
1653547730000|2022-05-26 06:48:50|129.66|128.26|129.6|128.2|129.66|128.26|129.59|128.19|3
1653547740000|2022-05-26 06:49:00|129.61|128.21|129.67|128.27|129.67|128.27|129.61|128.21|4
1653547750000|2022-05-26 06:49:10|129.66|128.26|129.66|128.26|129.66|128.26|129.63|128.23|3
1653547760000|2022-05-26 06:49:20|129.65|128.25|129.78|128.38|129.78|128.38|129.65|128.25|7
1653547770000|2022-05-26 06:49:30|129.84|128.44|129.86|128.46|129.88|128.48|129.84|128.44|9
1653547780000|2022-05-26 06:49:40|129.85|128.45|129.85|128.45|129.86|128.46|129.84|128.44|5
1653547790000|2022-05-26 06:49:50|129.83|128.43|129.57|128.17|129.84|128.44|129.56|128.16|16
1653547800000|2022-05-26 06:50:00|129.59|128.19|129.72|128.32|129.72|128.32|129.59|128.19|9
1653547810000|2022-05-26 06:50:10|129.73|128.33|129.73|128.33|129.73|128.33|129.73|128.33|1
1653547820000|2022-05-26 06:50:20|129.74|128.34|129.74|128.34|129.75|128.35|129.72|128.32|5
1653547830000|2022-05-26 06:50:30|129.72|128.32|129.72|128.32|129.72|128.32|129.72|128.32|1
1653547840000|2022-05-26 06:50:40|129.74|128.34|129.74|128.34|129.74|128.34|129.73|128.33|3
1653547850000|2022-05-26 06:50:50|129.73|128.33|129.6|128.2|129.73|128.33|129.56|128.16|14
1653547860000|2022-05-26 06:51:00|129.61|128.21|129.71|128.31|129.71|128.31|129.61|128.21|8
1653547880000|2022-05-26 06:51:20|129.66|128.26|129.67|128.27|129.67|128.27|129.66|128.26|4
1653547890000|2022-05-26 06:51:30|129.68|128.28|129.68|128.28|129.68|128.28|129.67|128.27|3
1653547900000|2022-05-26 06:51:40|129.67|128.27|129.71|128.31|129.71|128.31|129.67|128.27|5
1653547910000|2022-05-26 06:51:50|129.7|128.3|129.68|128.28|129.7|128.3|129.67|128.27|5
1653547920000|2022-05-26 06:52:00|129.67|128.27|129.67|128.27|129.67|128.27|129.63|128.23|9
1653547930000|2022-05-26 06:52:10|129.66|128.26|129.65|128.25|129.67|128.27|129.64|128.24|5
1653547940000|2022-05-26 06:52:20|129.64|128.24|129.66|128.26|129.66|128.26|129.64|128.24|3
1653547950000|2022-05-26 06:52:30|129.65|128.25|129.67|128.27|129.67|128.27|129.65|128.25|2
1653547970000|2022-05-26 06:52:50|129.65|128.25|129.7|128.3|129.7|128.3|129.65|128.25|5
1653547980000|2022-05-26 06:53:00|129.69|128.29|129.67|128.27|129.69|128.29|129.66|128.26|4
1653548010000|2022-05-26 06:53:30|129.66|128.26|129.65|128.25|129.66|128.26|129.65|128.25|2
1653548020000|2022-05-26 06:53:40|129.64|128.24|129.65|128.25|129.65|128.25|129.64|128.24|2
1653548030000|2022-05-26 06:53:50|129.67|128.27|129.65|128.25|129.67|128.27|129.65|128.25|2
1653548040000|2022-05-26 06:54:00|129.63|128.23|129.62|128.22|129.64|128.24|129.62|128.22|5
1653548050000|2022-05-26 06:54:10|129.6|128.2|129.68|128.28|129.68|128.28|129.59|128.19|7
1653548060000|2022-05-26 06:54:20|129.67|128.27|129.68|128.28|129.68|128.28|129.67|128.27|2
1653548080000|2022-05-26 06:54:40|129.67|128.27|129.57|128.17|129.67|128.27|129.57|128.17|7
1653548100000|2022-05-26 06:55:00|129.58|128.18|129.73|128.33|129.73|128.33|129.58|128.18|13
1653548120000|2022-05-26 06:55:20|129.74|128.34|129.74|128.34|129.74|128.34|129.73|128.33|3
1653548130000|2022-05-26 06:55:30|129.73|128.33|129.75|128.35|129.75|128.35|129.73|128.33|3
1653548140000|2022-05-26 06:55:40|129.76|128.36|129.77|128.37|129.77|128.37|129.76|128.36|2
1653548150000|2022-05-26 06:55:50|129.85|128.45|129.97|128.57|129.97|128.57|129.85|128.45|10
1653548160000|2022-05-26 06:56:00|129.95|128.55|129.97|128.57|129.97|128.57|129.95|128.55|2
1653548170000|2022-05-26 06:56:10|129.96|128.56|129.97|128.57|129.97|128.57|129.96|128.56|4
1653548180000|2022-05-26 06:56:20|130.07|128.67|130.04|128.64|130.07|128.67|130.03|128.63|7
1653548190000|2022-05-26 06:56:30|130.03|128.63|129.97|128.57|130.03|128.63|129.97|128.57|3
1653548200000|2022-05-26 06:56:40|129.95|128.55|129.88|128.48|129.95|128.55|129.88|128.48|3
1653548220000|2022-05-26 06:57:00|129.89|128.49|129.86|128.46|129.89|128.49|129.86|128.46|3
1653548230000|2022-05-26 06:57:10|129.85|128.45|129.86|128.46|129.86|128.46|129.84|128.44|4
1653548250000|2022-05-26 06:57:30|129.88|128.48|129.87|128.47|129.88|128.48|129.87|128.47|2
1653548260000|2022-05-26 06:57:40|129.85|128.45|129.85|128.45|129.85|128.45|129.85|128.45|1
1653548270000|2022-05-26 06:57:50|129.84|128.44|129.84|128.44|129.86|128.46|129.84|128.44|4
1653548280000|2022-05-26 06:58:00|129.86|128.46|129.96|128.56|129.97|128.57|129.86|128.46|10
1653548290000|2022-05-26 06:58:10|129.98|128.58|129.98|128.58|129.99|128.59|129.96|128.56|8
1653548300000|2022-05-26 06:58:20|130.04|128.64|130.03|128.63|130.07|128.67|129.97|128.57|12
1653548310000|2022-05-26 06:58:30|130.04|128.64|130.03|128.63|130.06|128.66|130.02|128.62|5
1653548320000|2022-05-26 06:58:40|130.02|128.62|130.05|128.65|130.05|128.65|130.02|128.62|5
1653548330000|2022-05-26 06:58:50|130.06|128.66|130.05|128.65|130.07|128.67|130.04|128.64|6
1653548340000|2022-05-26 06:59:00|130.04|128.64|130.04|128.64|130.05|128.65|130.04|128.64|5
1653548350000|2022-05-26 06:59:10|130.05|128.65|130.14|128.74|130.14|128.74|130.05|128.65|8
1653548360000|2022-05-26 06:59:20|130.17|128.77|130.16|128.76|130.17|128.77|130.15|128.75|5
1653548370000|2022-05-26 06:59:30|130.13|128.73|130.14|128.74|130.14|128.74|130.13|128.73|2
1653548380000|2022-05-26 06:59:40|130.12|128.72|130.09|128.69|130.12|128.72|130.09|128.69|4
1653548390000|2022-05-26 06:59:50|130.1|128.7|130.09|128.69|130.1|128.7|130.09|128.69|2
1653548400000|2022-05-26 07:00:00|130.08|128.68|130.02|128.62|130.08|128.68|129.98|128.58|11
1653548410000|2022-05-26 07:00:10|130.04|128.64|130.02|128.62|130.08|128.68|130.02|128.62|11
1653548420000|2022-05-26 07:00:20|129.98|128.58|129.95|128.55|129.98|128.58|129.94|128.54|8
1653548430000|2022-05-26 07:00:30|129.96|128.56|129.94|128.54|129.96|128.56|129.89|128.49|7
1653548440000|2022-05-26 07:00:40|129.92|128.52|129.93|128.53|129.93|128.53|129.88|128.48|7
1653548450000|2022-05-26 07:00:50|129.94|128.54|129.94|128.54|129.94|128.54|129.94|128.54|1
1653548460000|2022-05-26 07:01:00|129.95|128.55|129.95|128.55|129.95|128.55|129.94|128.54|3
1653548480000|2022-05-26 07:01:20|129.96|128.56|129.98|128.58|129.99|128.59|129.96|128.56|3
1653548510000|2022-05-26 07:01:50|129.99|128.59|130.06|128.66|130.06|128.66|129.99|128.59|9
1653548520000|2022-05-26 07:02:00|130.05|128.65|130.03|128.63|130.06|128.66|130.03|128.63|5
1653548530000|2022-05-26 07:02:10|130.02|128.62|129.98|128.58|130.04|128.64|129.98|128.58|6
1653548540000|2022-05-26 07:02:20|129.97|128.57|129.95|128.55|129.97|128.57|129.94|128.54|4
1653548550000|2022-05-26 07:02:30|129.94|128.54|129.94|128.54|129.96|128.56|129.94|128.54|4
1653548560000|2022-05-26 07:02:40|129.95|128.55|129.96|128.56|129.96|128.56|129.95|128.55|2
1653548570000|2022-05-26 07:02:50|129.95|128.55|130.09|128.69|130.09|128.69|129.95|128.55|13
1653548580000|2022-05-26 07:03:00|130.08|128.68|130.07|128.67|130.12|128.72|130.07|128.67|6
1653548590000|2022-05-26 07:03:10|130.05|128.65|130.04|128.64|130.05|128.65|130.04|128.64|2
1653548600000|2022-05-26 07:03:20|130.03|128.63|130.08|128.68|130.08|128.68|130.03|128.63|6
1653548610000|2022-05-26 07:03:30|130.07|128.67|130.05|128.65|130.07|128.67|130.03|128.63|9
1653548620000|2022-05-26 07:03:40|130.04|128.64|130.03|128.63|130.04|128.64|130.03|128.63|2
1653548630000|2022-05-26 07:03:50|130.02|128.62|130.03|128.63|130.03|128.63|130.02|128.62|2
1653548640000|2022-05-26 07:04:00|130.04|128.64|129.98|128.58|130.05|128.65|129.98|128.58|9
1653548650000|2022-05-26 07:04:10|129.97|128.57|129.94|128.54|129.97|128.57|129.94|128.54|7
1653548660000|2022-05-26 07:04:20|129.92|128.52|129.88|128.48|129.92|128.52|129.88|128.48|4
1653548670000|2022-05-26 07:04:30|129.87|128.47|129.87|128.47|129.87|128.47|129.87|128.47|1
1653548700000|2022-05-26 07:05:00|129.86|128.46|129.86|128.46|129.86|128.46|129.85|128.45|3
1653548710000|2022-05-26 07:05:10|129.85|128.45|129.85|128.45|129.85|128.45|129.78|128.38|10
1653548720000|2022-05-26 07:05:20|129.83|128.43|129.84|128.44|129.84|128.44|129.83|128.43|4
1653548730000|2022-05-26 07:05:30|129.85|128.45|129.84|128.44|129.85|128.45|129.83|128.43|4
1653548740000|2022-05-26 07:05:40|129.82|128.42|129.85|128.45|129.86|128.46|129.82|128.42|9
1653548750000|2022-05-26 07:05:50|129.83|128.43|129.84|128.44|129.84|128.44|129.83|128.43|2
1653548760000|2022-05-26 07:06:00|129.85|128.45|129.85|128.45|129.88|128.48|129.84|128.44|6
1653548770000|2022-05-26 07:06:10|129.84|128.44|129.85|128.45|129.85|128.45|129.84|128.44|2
1653548780000|2022-05-26 07:06:20|129.83|128.43|129.83|128.43|129.83|128.43|129.83|128.43|1
1653548790000|2022-05-26 07:06:30|129.86|128.46|129.85|128.45|129.86|128.46|129.84|128.44|6
1653548800000|2022-05-26 07:06:40|129.84|128.44|129.84|128.44|129.84|128.44|129.84|128.44|1
1653548810000|2022-05-26 07:06:50|129.85|128.45|129.85|128.45|129.86|128.46|129.85|128.45|3
1653548820000|2022-05-26 07:07:00|129.84|128.44|129.77|128.37|129.85|128.45|129.77|128.37|6
1653548830000|2022-05-26 07:07:10|129.76|128.36|129.76|128.36|129.76|128.36|129.76|128.36|1
1653548840000|2022-05-26 07:07:20|129.77|128.37|129.77|128.37|129.77|128.37|129.77|128.37|1
1653548850000|2022-05-26 07:07:30|129.76|128.36|129.76|128.36|129.76|128.36|129.76|128.36|1
1653548870000|2022-05-26 07:07:50|129.77|128.37|129.77|128.37|129.77|128.37|129.77|128.37|1
1653548880000|2022-05-26 07:08:00|129.78|128.38|129.84|128.44|129.84|128.44|129.78|128.38|6
1653548890000|2022-05-26 07:08:10|129.86|128.46|129.84|128.44|129.86|128.46|129.83|128.43|3
1653548900000|2022-05-26 07:08:20|129.86|128.46|129.83|128.43|129.86|128.46|129.83|128.43|7
1653548910000|2022-05-26 07:08:30|129.82|128.42|129.82|128.42|129.85|128.45|129.82|128.42|4
1653548920000|2022-05-26 07:08:40|129.83|128.43|129.83|128.43|129.83|128.43|129.8|128.4|4
1653548930000|2022-05-26 07:08:50|129.81|128.41|129.84|128.44|129.84|128.44|129.81|128.41|4
1653548940000|2022-05-26 07:09:00|129.83|128.43|129.85|128.45|129.85|128.45|129.82|128.42|6
1653548950000|2022-05-26 07:09:10|129.83|128.43|129.75|128.35|129.83|128.43|129.72|128.32|8
1653548960000|2022-05-26 07:09:20|129.74|128.34|129.74|128.34|129.75|128.35|129.67|128.27|9
1653548970000|2022-05-26 07:09:30|129.71|128.31|129.73|128.33|129.74|128.34|129.71|128.31|6
1653548980000|2022-05-26 07:09:40|129.72|128.32|129.54|128.14|129.74|128.34|129.54|128.14|12
1653548990000|2022-05-26 07:09:50|129.53|128.13|129.65|128.25|129.65|128.25|129.51|128.11|14
1653549000000|2022-05-26 07:10:00|129.66|128.26|129.65|128.25|129.68|128.28|129.65|128.25|6
1653549010000|2022-05-26 07:10:10|129.66|128.26|129.73|128.33|129.73|128.33|129.65|128.25|6
1653549020000|2022-05-26 07:10:20|129.75|128.35|129.72|128.32|129.75|128.35|129.72|128.32|3
1653549030000|2022-05-26 07:10:30|129.73|128.33|129.72|128.32|129.73|128.33|129.72|128.32|2
1653549040000|2022-05-26 07:10:40|129.7|128.3|129.69|128.29|129.7|128.3|129.6|128.2|10
1653549050000|2022-05-26 07:10:50|129.7|128.3|129.75|128.35|129.75|128.35|129.7|128.3|6
1653549060000|2022-05-26 07:11:00|129.76|128.36|129.76|128.36|129.77|128.37|129.76|128.36|3
1653549070000|2022-05-26 07:11:10|129.77|128.37|129.96|128.56|130.1|128.7|129.77|128.37|16
1653549080000|2022-05-26 07:11:20|129.95|128.55|129.95|128.55|129.96|128.56|129.93|128.53|7
1653549090000|2022-05-26 07:11:30|129.94|128.54|129.93|128.53|129.94|128.54|129.93|128.53|2
1653549100000|2022-05-26 07:11:40|129.94|128.54|129.87|128.47|129.95|128.55|129.86|128.46|10
1653549110000|2022-05-26 07:11:50|129.86|128.46|129.85|128.45|129.86|128.46|129.82|128.42|6
1653549120000|2022-05-26 07:12:00|129.82|128.42|130.01|128.61|130.02|128.62|129.82|128.42|14
1653549130000|2022-05-26 07:12:10|130|128.6|130.02|128.62|130.02|128.62|130|128.6|3
1653549140000|2022-05-26 07:12:20|130.01|128.61|129.95|128.55|130.05|128.65|129.94|128.54|9
1653549150000|2022-05-26 07:12:30|129.94|128.54|129.96|128.56|129.96|128.56|129.94|128.54|3
1653549160000|2022-05-26 07:12:40|129.95|128.55|129.93|128.53|129.95|128.55|129.88|128.48|10
1653549170000|2022-05-26 07:12:50|129.92|128.52|129.86|128.46|129.93|128.53|129.86|128.46|8
1653549180000|2022-05-26 07:13:00|129.84|128.44|129.78|128.38|129.84|128.44|129.76|128.36|9
1653549190000|2022-05-26 07:13:10|129.75|128.35|129.75|128.35|129.78|128.38|129.75|128.35|6
1653549200000|2022-05-26 07:13:20|129.74|128.34|129.74|128.34|129.74|128.34|129.74|128.34|1
1653549220000|2022-05-26 07:13:40|129.73|128.33|129.73|128.33|129.74|128.34|129.72|128.32|4
1653549240000|2022-05-26 07:14:00|129.72|128.32|129.55|128.15|129.72|128.32|129.55|128.15|7
1653549250000|2022-05-26 07:14:10|129.53|128.13|129.53|128.13|129.53|128.13|129.52|128.12|3
1653549270000|2022-05-26 07:14:30|129.52|128.12|129.57|128.17|129.58|128.18|129.52|128.12|6
1653549290000|2022-05-26 07:14:50|129.56|128.16|129.52|128.12|129.56|128.16|129.51|128.11|6
1653549300000|2022-05-26 07:15:00|129.53|128.13|129.54|128.14|129.54|128.14|129.52|128.12|4
1653549310000|2022-05-26 07:15:10|129.52|128.12|129.62|128.22|129.62|128.22|129.52|128.12|6
1653549320000|2022-05-26 07:15:20|129.63|128.23|129.63|128.23|129.63|128.23|129.62|128.22|3
1653549330000|2022-05-26 07:15:30|129.62|128.22|129.54|128.14|129.62|128.22|129.54|128.14|5
1653549340000|2022-05-26 07:15:40|129.52|128.12|129.46|128.06|129.53|128.13|129.46|128.06|6
1653549350000|2022-05-26 07:15:50|129.43|128.03|129.2|127.8|129.43|128.03|129.2|127.8|11
1653549360000|2022-05-26 07:16:00|129.19|127.79|129.11|127.71|129.19|127.79|129.11|127.71|10
1653549370000|2022-05-26 07:16:10|129.12|127.72|129.19|127.79|129.19|127.79|129.12|127.72|4
1653549380000|2022-05-26 07:16:20|129.2|127.8|129.3|127.9|129.31|127.91|129.2|127.8|8
1653549390000|2022-05-26 07:16:30|129.32|127.92|129.22|127.82|129.32|127.92|129.22|127.82|9
1653549400000|2022-05-26 07:16:40|129.21|127.81|129.2|127.8|129.21|127.81|129.19|127.79|4
1653549410000|2022-05-26 07:16:50|129.21|127.81|129.18|127.78|129.21|127.81|129.17|127.77|4
1653549420000|2022-05-26 07:17:00|129.17|127.77|129.21|127.81|129.22|127.82|129.14|127.74|11
1653549430000|2022-05-26 07:17:10|129.22|127.82|129.22|127.82|129.23|127.83|129.21|127.81|5
1653549450000|2022-05-26 07:17:30|129.27|127.87|129.34|127.94|129.36|127.96|129.27|127.87|13
1653549460000|2022-05-26 07:17:40|129.38|127.98|129.29|127.89|129.38|127.98|129.25|127.85|11
1653549470000|2022-05-26 07:17:50|129.3|127.9|129.42|128.02|129.42|128.02|129.3|127.9|4
1653549480000|2022-05-26 07:18:00|129.41|128.01|129.35|127.95|129.41|128.01|129.34|127.94|8
1653549490000|2022-05-26 07:18:10|129.34|127.94|129.29|127.89|129.34|127.94|129.26|127.86|10
1653549500000|2022-05-26 07:18:20|129.32|127.92|129.28|127.88|129.32|127.92|129.27|127.87|9
1653549510000|2022-05-26 07:18:30|129.27|127.87|129.26|127.86|129.27|127.87|129.26|127.86|10
1653549520000|2022-05-26 07:18:40|129.27|127.87|129.31|127.91|129.31|127.91|129.27|127.87|4
1653549530000|2022-05-26 07:18:50|129.3|127.9|129.28|127.88|129.3|127.9|129.27|127.87|5
1653549540000|2022-05-26 07:19:00|129.27|127.87|129.27|127.87|129.27|127.87|129.27|127.87|1
1653549550000|2022-05-26 07:19:10|129.26|127.86|129.25|127.85|129.26|127.86|129.24|127.84|8
1653549560000|2022-05-26 07:19:20|129.27|127.87|129.27|127.87|129.27|127.87|129.24|127.84|8
1653549570000|2022-05-26 07:19:30|129.26|127.86|129.27|127.87|129.27|127.87|129.26|127.86|2
1653549590000|2022-05-26 07:19:50|129.26|127.86|129.27|127.87|129.27|127.87|129.26|127.86|2
1653549600000|2022-05-26 07:20:00|129.26|127.86|129.27|127.87|129.27|127.87|129.26|127.86|6
1653549610000|2022-05-26 07:20:10|129.26|127.86|129.33|127.93|129.33|127.93|129.26|127.86|6
1653549630000|2022-05-26 07:20:30|129.32|127.92|129.32|127.92|129.32|127.92|129.29|127.89|5
1653549640000|2022-05-26 07:20:40|129.33|127.93|129.33|127.93|129.33|127.93|129.32|127.92|3
1653549650000|2022-05-26 07:20:50|129.34|127.94|129.38|127.98|129.38|127.98|129.33|127.93|6
1653549660000|2022-05-26 07:21:00|129.37|127.97|129.34|127.94|129.37|127.97|129.34|127.94|11
1653549670000|2022-05-26 07:21:10|129.35|127.95|129.36|127.96|129.36|127.96|129.33|127.93|18
1653549680000|2022-05-26 07:21:20|129.35|127.95|129.33|127.93|129.36|127.96|129.33|127.93|20
1653549690000|2022-05-26 07:21:30|129.34|127.94|129.26|127.86|129.34|127.94|129.25|127.85|8
1653549700000|2022-05-26 07:21:40|129.25|127.85|129.27|127.87|129.27|127.87|129.23|127.83|5
1653549710000|2022-05-26 07:21:50|129.22|127.82|129.36|127.96|129.36|127.96|129.21|127.81|13
1653549720000|2022-05-26 07:22:00|129.37|127.97|129.4|128|129.4|128|129.34|127.94|19
1653549730000|2022-05-26 07:22:10|129.39|127.99|129.36|127.96|129.39|127.99|129.36|127.96|6
1653549740000|2022-05-26 07:22:20|129.4|128|129.53|128.13|129.54|128.14|129.4|128|8
1653549750000|2022-05-26 07:22:30|129.52|128.12|129.71|128.31|129.71|128.31|129.52|128.12|13
1653549760000|2022-05-26 07:22:40|129.74|128.34|129.7|128.3|129.75|128.35|129.7|128.3|7
1653549780000|2022-05-26 07:23:00|129.67|128.27|129.69|128.29|129.69|128.29|129.64|128.24|9
1653549800000|2022-05-26 07:23:20|129.7|128.3|129.91|128.51|129.91|128.51|129.7|128.3|11
1653549810000|2022-05-26 07:23:30|129.92|128.52|130.05|128.65|130.05|128.65|129.91|128.51|11
1653549820000|2022-05-26 07:23:40|130.04|128.64|130.01|128.61|130.06|128.66|129.93|128.53|15
1653549830000|2022-05-26 07:23:50|130.02|128.62|130.06|128.66|130.07|128.67|130.02|128.62|8
1653549840000|2022-05-26 07:24:00|130.05|128.65|130.06|128.66|130.07|128.67|130.05|128.65|7
1653549850000|2022-05-26 07:24:10|130.04|128.64|129.97|128.57|130.06|128.66|129.97|128.57|11
1653549860000|2022-05-26 07:24:20|129.98|128.58|130.06|128.66|130.09|128.69|129.97|128.57|22
1653549870000|2022-05-26 07:24:30|130.05|128.65|130.08|128.68|130.09|128.69|130.05|128.65|14
1653549880000|2022-05-26 07:24:40|130.09|128.69|130.11|128.71|130.11|128.71|130.08|128.68|3
1653549890000|2022-05-26 07:24:50|130.08|128.68|130.07|128.67|130.15|128.75|130.07|128.67|6
1653549900000|2022-05-26 07:25:00|130.06|128.66|130.12|128.72|130.13|128.73|130.06|128.66|18
1653549910000|2022-05-26 07:25:10|130.08|128.68|129.97|128.57|130.08|128.68|129.96|128.56|11
1653549920000|2022-05-26 07:25:20|129.96|128.56|130.02|128.62|130.03|128.63|129.96|128.56|5
1653549940000|2022-05-26 07:25:40|130.04|128.64|130.05|128.65|130.05|128.65|130.03|128.63|4
1653549950000|2022-05-26 07:25:50|130.06|128.66|130.06|128.66|130.07|128.67|130.04|128.64|8
1653549960000|2022-05-26 07:26:00|130.05|128.65|130.07|128.67|130.07|128.67|130.05|128.65|3
1653549970000|2022-05-26 07:26:10|130.04|128.64|130.04|128.64|130.04|128.64|129.99|128.59|6
1653549980000|2022-05-26 07:26:20|130.05|128.65|130.05|128.65|130.05|128.65|130.05|128.65|1
1653550010000|2022-05-26 07:26:50|130.08|128.68|130.07|128.67|130.08|128.68|130.07|128.67|4
1653550020000|2022-05-26 07:27:00|130.08|128.68|130.07|128.67|130.08|128.68|130.07|128.67|2
1653550030000|2022-05-26 07:27:10|130.08|128.68|130.06|128.66|130.08|128.68|130.05|128.65|11
1653550040000|2022-05-26 07:27:20|130.07|128.67|130.07|128.67|130.07|128.67|130.06|128.66|7
1653550050000|2022-05-26 07:27:30|130.06|128.66|130.06|128.66|130.07|128.67|130.05|128.65|5
1653550060000|2022-05-26 07:27:40|130.07|128.67|130.07|128.67|130.07|128.67|130.07|128.67|1
1653550070000|2022-05-26 07:27:50|130.06|128.66|129.97|128.57|130.06|128.66|129.97|128.57|8
1653550080000|2022-05-26 07:28:00|129.96|128.56|129.98|128.58|129.98|128.58|129.96|128.56|7
1653550090000|2022-05-26 07:28:10|130.02|128.62|130.06|128.66|130.06|128.66|130.02|128.62|4
1653550100000|2022-05-26 07:28:20|130.07|128.67|130.07|128.67|130.07|128.67|130.07|128.67|1
1653550110000|2022-05-26 07:28:30|130.08|128.68|130.12|128.72|130.12|128.72|130.08|128.68|4
1653550120000|2022-05-26 07:28:40|130.14|128.74|130.13|128.73|130.16|128.76|130.12|128.72|7
1653550130000|2022-05-26 07:28:50|130.09|128.69|130.08|128.68|130.09|128.69|130.08|128.68|2
1653550140000|2022-05-26 07:29:00|130.11|128.71|130.16|128.76|130.18|128.78|130.11|128.71|5
1653550150000|2022-05-26 07:29:10|130.19|128.79|130.17|128.77|130.19|128.79|130.16|128.76|3
1653550170000|2022-05-26 07:29:30|130.18|128.78|130.18|128.78|130.18|128.78|130.18|128.78|1
1653550180000|2022-05-26 07:29:40|130.17|128.77|130.18|128.78|130.18|128.78|130.17|128.77|2
1653550190000|2022-05-26 07:29:50|130.17|128.77|130.18|128.78|130.18|128.78|130.17|128.77|2
1653550200000|2022-05-26 07:30:00|130.17|128.77|130.17|128.77|130.25|128.85|130.17|128.77|8
1653550210000|2022-05-26 07:30:10|130.12|128.72|130.1|128.7|130.12|128.72|130.08|128.68|5
1653550230000|2022-05-26 07:30:30|130.09|128.69|130.08|128.68|130.09|128.69|130.07|128.67|4
1653550240000|2022-05-26 07:30:40|130.09|128.69|130.14|128.74|130.14|128.74|130.09|128.69|3
1653550250000|2022-05-26 07:30:50|130.15|128.75|130.13|128.73|130.15|128.75|130.13|128.73|3
1653550260000|2022-05-26 07:31:00|130.14|128.74|130.13|128.73|130.14|128.74|130.13|128.73|2
1653550270000|2022-05-26 07:31:10|130.14|128.74|130.14|128.74|130.15|128.75|130.14|128.74|3
1653550280000|2022-05-26 07:31:20|130.15|128.75|130.1|128.7|130.15|128.75|130.09|128.69|4
1653550290000|2022-05-26 07:31:30|130.09|128.69|130.09|128.69|130.09|128.69|130.09|128.69|1
1653550300000|2022-05-26 07:31:40|130.08|128.68|130.08|128.68|130.09|128.69|130.08|128.68|3
1653550310000|2022-05-26 07:31:50|130.09|128.69|130.1|128.7|130.1|128.7|130.08|128.68|4
1653550320000|2022-05-26 07:32:00|130.09|128.69|130.16|128.76|130.16|128.76|130.08|128.68|8
1653550340000|2022-05-26 07:32:20|130.17|128.77|130.14|128.74|130.17|128.77|130.14|128.74|4
1653550350000|2022-05-26 07:32:30|130.16|128.76|130.1|128.7|130.16|128.76|130.1|128.7|4
1653550360000|2022-05-26 07:32:40|130.11|128.71|130.1|128.7|130.11|128.71|130.1|128.7|2
1653550370000|2022-05-26 07:32:50|130.11|128.71|130.17|128.77|130.17|128.77|130.11|128.71|2
1653550380000|2022-05-26 07:33:00|130.11|128.71|130.1|128.7|130.11|128.71|130.1|128.7|2
1653550390000|2022-05-26 07:33:10|130.09|128.69|130.09|128.69|130.09|128.69|130.09|128.69|1
1653550400000|2022-05-26 07:33:20|130.1|128.7|130.16|128.76|130.16|128.76|130.09|128.69|6
1653550410000|2022-05-26 07:33:30|130.17|128.77|130.18|128.78|130.18|128.78|130.17|128.77|2
1653550420000|2022-05-26 07:33:40|130.17|128.77|130.18|128.78|130.18|128.78|130.17|128.77|6
1653550430000|2022-05-26 07:33:50|130.17|128.77|130.18|128.78|130.18|128.78|130.17|128.77|2
1653550440000|2022-05-26 07:34:00|130.21|128.81|130.23|128.83|130.23|128.83|130.21|128.81|2
1653550450000|2022-05-26 07:34:10|130.24|128.84|130.26|128.86|130.26|128.86|130.24|128.84|3
1653550460000|2022-05-26 07:34:20|130.27|128.87|130.29|128.89|130.29|128.89|130.27|128.87|5
1653550470000|2022-05-26 07:34:30|130.3|128.9|130.45|129.05|130.45|129.05|130.3|128.9|10
1653550480000|2022-05-26 07:34:40|130.44|129.04|130.32|128.92|130.44|129.04|130.29|128.89|14
1653550490000|2022-05-26 07:34:50|130.35|128.95|130.29|128.89|130.37|128.97|130.29|128.89|9
1653550510000|2022-05-26 07:35:10|130.28|128.88|130.29|128.89|130.29|128.89|130.28|128.88|2
1653550540000|2022-05-26 07:35:40|130.28|128.88|130.28|128.88|130.28|128.88|130.28|128.88|1
1653550550000|2022-05-26 07:35:50|130.27|128.87|130.27|128.87|130.27|128.87|130.27|128.87|1
1653550560000|2022-05-26 07:36:00|130.26|128.86|130.28|128.88|130.28|128.88|130.26|128.86|11
1653550580000|2022-05-26 07:36:20|130.27|128.87|130.28|128.88|130.28|128.88|130.27|128.87|2
1653550590000|2022-05-26 07:36:30|130.29|128.89|130.29|128.89|130.29|128.89|130.28|128.88|13
1653550600000|2022-05-26 07:36:40|130.28|128.88|130.29|128.89|130.29|128.89|130.28|128.88|2
1653550610000|2022-05-26 07:36:50|130.28|128.88|130.28|128.88|130.28|128.88|130.28|128.88|1
1653550620000|2022-05-26 07:37:00|130.29|128.89|130.29|128.89|130.29|128.89|130.29|128.89|1
1653550640000|2022-05-26 07:37:20|130.3|128.9|130.29|128.89|130.3|128.9|130.28|128.88|4
1653550650000|2022-05-26 07:37:30|130.3|128.9|130.29|128.89|130.3|128.9|130.29|128.89|12
1653550660000|2022-05-26 07:37:40|130.35|128.95|130.37|128.97|130.38|128.98|130.35|128.95|15
1653550670000|2022-05-26 07:37:50|130.38|128.98|130.39|128.99|130.39|128.99|130.38|128.98|2
1653550680000|2022-05-26 07:38:00|130.38|128.98|130.43|129.03|130.44|129.04|130.38|128.98|8
1653550690000|2022-05-26 07:38:10|130.44|129.04|130.45|129.05|130.45|129.05|130.44|129.04|2
1653550700000|2022-05-26 07:38:20|130.49|129.09|130.51|129.11|130.56|129.16|130.46|129.06|11
1653550710000|2022-05-26 07:38:30|130.48|129.08|130.45|129.05|130.48|129.08|130.45|129.05|5
1653550720000|2022-05-26 07:38:40|130.46|129.06|130.46|129.06|130.48|129.08|130.45|129.05|4
1653550730000|2022-05-26 07:38:50|130.45|129.05|130.48|129.08|130.48|129.08|130.45|129.05|4
1653550740000|2022-05-26 07:39:00|130.47|129.07|130.39|128.99|130.48|129.08|130.39|128.99|6
1653550750000|2022-05-26 07:39:10|130.38|128.98|130.38|128.98|130.39|128.99|130.38|128.98|7
1653550760000|2022-05-26 07:39:20|130.39|128.99|130.45|129.05|130.45|129.05|130.38|128.98|9
1653550770000|2022-05-26 07:39:30|130.46|129.06|130.46|129.06|130.46|129.06|130.45|129.05|13
1653550780000|2022-05-26 07:39:40|130.45|129.05|130.45|129.05|130.46|129.06|130.45|129.05|7
1653550790000|2022-05-26 07:39:50|130.46|129.06|130.47|129.07|130.47|129.07|130.45|129.05|14
1653550800000|2022-05-26 07:40:00|130.42|129.02|130.44|129.04|130.44|129.04|130.38|128.98|10
1653550810000|2022-05-26 07:40:10|130.4|129|130.39|128.99|130.44|129.04|130.39|128.99|13
1653550820000|2022-05-26 07:40:20|130.38|128.98|130.3|128.9|130.38|128.98|130.29|128.89|16
1653550830000|2022-05-26 07:40:30|130.33|128.93|130.35|128.95|130.37|128.97|130.33|128.93|5
1653550850000|2022-05-26 07:40:50|130.37|128.97|130.37|128.97|130.37|128.97|130.36|128.96|3
1653550860000|2022-05-26 07:41:00|130.41|129.01|130.47|129.07|130.47|129.07|130.39|128.99|7
1653550870000|2022-05-26 07:41:10|130.48|129.08|130.48|129.08|130.49|129.09|130.47|129.07|6
1653550880000|2022-05-26 07:41:20|130.47|129.07|130.46|129.06|130.47|129.07|130.45|129.05|4
1653550890000|2022-05-26 07:41:30|130.45|129.05|130.49|129.09|130.49|129.09|130.45|129.05|4
1653550900000|2022-05-26 07:41:40|130.48|129.08|130.47|129.07|130.48|129.08|130.47|129.07|2
1653550910000|2022-05-26 07:41:50|130.43|129.03|130.39|128.99|130.43|129.03|130.39|128.99|8
1653550920000|2022-05-26 07:42:00|130.4|129|130.46|129.06|130.47|129.07|130.39|128.99|24
1653550930000|2022-05-26 07:42:10|130.47|129.07|130.46|129.06|130.48|129.08|130.46|129.06|26
1653550940000|2022-05-26 07:42:20|130.47|129.07|130.48|129.08|130.48|129.08|130.46|129.06|8
1653550950000|2022-05-26 07:42:30|130.44|129.04|130.39|128.99|130.44|129.04|130.39|128.99|7
1653550960000|2022-05-26 07:42:40|130.38|128.98|130.29|128.89|130.39|128.99|130.28|128.88|9
1653550970000|2022-05-26 07:42:50|130.28|128.88|130.36|128.96|130.36|128.96|130.28|128.88|13
1653550980000|2022-05-26 07:43:00|130.35|128.95|130.37|128.97|130.38|128.98|130.35|128.95|9
1653550990000|2022-05-26 07:43:10|130.38|128.98|130.38|128.98|130.38|128.98|130.37|128.97|13
1653551000000|2022-05-26 07:43:20|130.37|128.97|130.38|128.98|130.38|128.98|130.37|128.97|2
1653551020000|2022-05-26 07:43:40|130.37|128.97|130.38|128.98|130.38|128.98|130.37|128.97|2
1653551030000|2022-05-26 07:43:50|130.39|128.99|130.39|128.99|130.39|128.99|130.39|128.99|1
1653551040000|2022-05-26 07:44:00|130.41|129.01|130.4|129|130.41|129.01|130.39|128.99|6
1653551050000|2022-05-26 07:44:10|130.39|128.99|130.39|128.99|130.41|129.01|130.39|128.99|7
1653551060000|2022-05-26 07:44:20|130.38|128.98|130.36|128.96|130.38|128.98|130.3|128.9|20
1653551070000|2022-05-26 07:44:30|130.37|128.97|130.3|128.9|130.37|128.97|130.29|128.89|14
1653551080000|2022-05-26 07:44:40|130.28|128.88|130.34|128.94|130.35|128.95|130.28|128.88|13
1653551090000|2022-05-26 07:44:50|130.35|128.95|130.37|128.97|130.38|128.98|130.34|128.94|23
1653551100000|2022-05-26 07:45:00|130.38|128.98|130.37|128.97|130.38|128.98|130.29|128.89|18
1653551110000|2022-05-26 07:45:10|130.36|128.96|130.36|128.96|130.37|128.97|130.36|128.96|9
1653551120000|2022-05-26 07:45:20|130.37|128.97|130.45|129.05|130.45|129.05|130.36|128.96|6
1653551130000|2022-05-26 07:45:30|130.46|129.06|130.46|129.06|130.47|129.07|130.46|129.06|5
1653551140000|2022-05-26 07:45:40|130.47|129.07|130.47|129.07|130.47|129.07|130.47|129.07|1
1653551160000|2022-05-26 07:46:00|130.48|129.08|130.39|128.99|130.48|129.08|130.39|128.99|16
1653551170000|2022-05-26 07:46:10|130.38|128.98|130.45|129.05|130.45|129.05|130.38|128.98|5
1653551180000|2022-05-26 07:46:20|130.48|129.08|130.46|129.06|130.48|129.08|130.46|129.06|5
1653551190000|2022-05-26 07:46:30|130.41|129.01|130.43|129.03|130.44|129.04|130.41|129.01|7
1653551200000|2022-05-26 07:46:40|130.44|129.04|130.46|129.06|130.46|129.06|130.44|129.04|7
1653551210000|2022-05-26 07:46:50|130.45|129.05|130.45|129.05|130.45|129.05|130.45|129.05|1
1653551220000|2022-05-26 07:47:00|130.42|129.02|130.38|128.98|130.42|129.02|130.38|128.98|5
1653551230000|2022-05-26 07:47:10|130.39|128.99|130.38|128.98|130.39|128.99|130.38|128.98|8
1653551240000|2022-05-26 07:47:20|130.39|128.99|130.39|128.99|130.39|128.99|130.38|128.98|5
1653551260000|2022-05-26 07:47:40|130.4|129|130.39|128.99|130.4|129|130.39|128.99|4
1653551270000|2022-05-26 07:47:50|130.38|128.98|130.38|128.98|130.38|128.98|130.38|128.98|1
1653551280000|2022-05-26 07:48:00|130.37|128.97|130.37|128.97|130.38|128.98|130.37|128.97|3
1653551290000|2022-05-26 07:48:10|130.36|128.96|130.3|128.9|130.37|128.97|130.29|128.89|10
1653551300000|2022-05-26 07:48:20|130.31|128.91|130.3|128.9|130.31|128.91|130.29|128.89|6
1653551310000|2022-05-26 07:48:30|130.31|128.91|130.31|128.91|130.31|128.91|130.3|128.9|3
1653551320000|2022-05-26 07:48:40|130.3|128.9|130.27|128.87|130.3|128.9|130.26|128.86|9
1653551330000|2022-05-26 07:48:50|130.26|128.86|130.19|128.79|130.26|128.86|130.19|128.79|17
1653551340000|2022-05-26 07:49:00|130.2|128.8|130.32|128.92|130.32|128.92|130.2|128.8|9
1653551350000|2022-05-26 07:49:10|130.35|128.95|130.37|128.97|130.37|128.97|130.35|128.95|3
1653551360000|2022-05-26 07:49:20|130.35|128.95|130.38|128.98|130.38|128.98|130.34|128.94|4
1653551380000|2022-05-26 07:49:40|130.37|128.97|130.29|128.89|130.37|128.97|130.29|128.89|5
1653551400000|2022-05-26 07:50:00|130.28|128.88|130.27|128.87|130.29|128.89|130.27|128.87|4
1653551410000|2022-05-26 07:50:10|130.28|128.88|130.28|128.88|130.28|128.88|130.28|128.88|1
1653551420000|2022-05-26 07:50:20|130.29|128.89|130.28|128.88|130.29|128.89|130.28|128.88|2
1653551430000|2022-05-26 07:50:30|130.29|128.89|130.28|128.88|130.29|128.89|130.28|128.88|2
1653551460000|2022-05-26 07:51:00|130.35|128.95|130.35|128.95|130.35|128.95|130.35|128.95|1
1653551470000|2022-05-26 07:51:10|130.36|128.96|130.35|128.95|130.36|128.96|130.35|128.95|2
1653551490000|2022-05-26 07:51:30|130.36|128.96|130.36|128.96|130.36|128.96|130.36|128.96|1
1653551500000|2022-05-26 07:51:40|130.37|128.97|130.41|129.01|130.43|129.03|130.37|128.97|6
1653551510000|2022-05-26 07:51:50|130.42|129.02|130.42|129.02|130.42|129.02|130.42|129.02|1
1653551520000|2022-05-26 07:52:00|130.41|129.01|130.4|129|130.41|129.01|130.4|129|2
1653551530000|2022-05-26 07:52:10|130.36|128.96|130.43|129.03|130.44|129.04|130.36|128.96|5
1653551540000|2022-05-26 07:52:20|130.44|129.04|130.43|129.03|130.44|129.04|130.43|129.03|8
1653551550000|2022-05-26 07:52:30|130.44|129.04|130.44|129.04|130.44|129.04|130.44|129.04|1
1653551560000|2022-05-26 07:52:40|130.45|129.05|130.44|129.04|130.45|129.05|130.44|129.04|2
1653551570000|2022-05-26 07:52:50|130.43|129.03|130.36|128.96|130.45|129.05|130.36|128.96|8
1653551580000|2022-05-26 07:53:00|130.37|128.97|130.35|128.95|130.37|128.97|130.35|128.95|15
1653551590000|2022-05-26 07:53:10|130.36|128.96|130.36|128.96|130.36|128.96|130.35|128.95|7
1653551600000|2022-05-26 07:53:20|130.37|128.97|130.37|128.97|130.37|128.97|130.36|128.96|3
1653551610000|2022-05-26 07:53:30|130.36|128.96|130.36|128.96|130.37|128.97|130.36|128.96|5
1653551620000|2022-05-26 07:53:40|130.37|128.97|130.36|128.96|130.37|128.97|130.36|128.96|2
1653551630000|2022-05-26 07:53:50|130.37|128.97|130.43|129.03|130.43|129.03|130.37|128.97|4
1653551640000|2022-05-26 07:54:00|130.45|129.05|130.44|129.04|130.45|129.05|130.44|129.04|4
1653551650000|2022-05-26 07:54:10|130.45|129.05|130.45|129.05|130.45|129.05|130.44|129.04|7
1653551670000|2022-05-26 07:54:30|130.46|129.06|130.46|129.06|130.46|129.06|130.46|129.06|1
1653551690000|2022-05-26 07:54:50|130.45|129.05|130.46|129.06|130.46|129.06|130.45|129.05|2
1653551700000|2022-05-26 07:55:00|130.45|129.05|130.46|129.06|130.46|129.06|130.45|129.05|2
1653551710000|2022-05-26 07:55:10|130.51|129.11|130.51|129.11|130.51|129.11|130.47|129.07|8
1653551720000|2022-05-26 07:55:20|130.49|129.09|130.53|129.13|130.53|129.13|130.49|129.09|5
1653551740000|2022-05-26 07:55:40|130.54|129.14|130.54|129.14|130.54|129.14|130.54|129.14|1
1653551760000|2022-05-26 07:56:00|130.52|129.12|130.5|129.1|130.58|129.18|130.5|129.1|6
1653551770000|2022-05-26 07:56:10|130.49|129.09|130.5|129.1|130.5|129.1|130.49|129.09|2
1653551830000|2022-05-26 07:57:10|130.49|129.09|130.4|129|130.49|129.09|130.4|129|4
1653551840000|2022-05-26 07:57:20|130.39|128.99|130.38|128.98|130.39|128.99|130.38|128.98|2
1653551850000|2022-05-26 07:57:30|130.37|128.97|130.38|128.98|130.38|128.98|130.37|128.97|2
1653551860000|2022-05-26 07:57:40|130.39|128.99|130.39|128.99|130.39|128.99|130.39|128.99|1
1653551870000|2022-05-26 07:57:50|130.38|128.98|130.38|128.98|130.38|128.98|130.38|128.98|1
1653551880000|2022-05-26 07:58:00|130.39|128.99|130.37|128.97|130.39|128.99|130.37|128.97|4
1653551890000|2022-05-26 07:58:10|130.38|128.98|130.38|128.98|130.38|128.98|130.37|128.97|3
1653551930000|2022-05-26 07:58:50|130.39|128.99|130.47|129.07|130.47|129.07|130.39|128.99|5
1653551940000|2022-05-26 07:59:00|130.48|129.08|130.43|129.03|130.48|129.08|130.42|129.02|8
1653551950000|2022-05-26 07:59:10|130.42|129.02|130.39|128.99|130.42|129.02|130.39|128.99|3
1653551960000|2022-05-26 07:59:20|130.4|129|130.42|129.02|130.46|129.06|130.4|129|10
1653551970000|2022-05-26 07:59:30|130.43|129.03|130.43|129.03|130.43|129.03|130.43|129.03|1
1653551980000|2022-05-26 07:59:40|130.42|129.02|130.43|129.03|130.43|129.03|130.42|129.02|2
1653551990000|2022-05-26 07:59:50|130.44|129.04|130.39|128.99|130.44|129.04|130.39|128.99|5
1653552000000|2022-05-26 08:00:00|130.38|128.98|130.38|128.98|130.39|128.99|130.37|128.97|11
1653552010000|2022-05-26 08:00:10|130.39|128.99|130.46|129.06|130.47|129.07|130.38|128.98|17
1653552020000|2022-05-26 08:00:20|130.44|129.04|130.32|128.92|130.44|129.04|130.32|128.92|12
1653552030000|2022-05-26 08:00:30|130.31|128.91|130.31|128.91|130.31|128.91|130.31|128.91|1
1653552040000|2022-05-26 08:00:40|130.3|128.9|130.44|129.04|130.44|129.04|130.3|128.9|11
1653552050000|2022-05-26 08:00:50|130.47|129.07|130.44|129.04|130.47|129.07|130.44|129.04|9
1653552060000|2022-05-26 08:01:00|130.45|129.05|130.41|129.01|130.47|129.07|130.41|129.01|19
1653552070000|2022-05-26 08:01:10|130.42|129.02|130.39|128.99|130.43|129.03|130.37|128.97|17
1653552080000|2022-05-26 08:01:20|130.38|128.98|130.37|128.97|130.39|128.99|130.37|128.97|6
1653552090000|2022-05-26 08:01:30|130.38|128.98|130.38|128.98|130.38|128.98|130.38|128.98|1
1653552100000|2022-05-26 08:01:40|130.37|128.97|130.37|128.97|130.38|128.98|130.37|128.97|3
1653552110000|2022-05-26 08:01:50|130.38|128.98|130.38|128.98|130.38|128.98|130.38|128.98|1
1653552120000|2022-05-26 08:02:00|130.37|128.97|130.17|128.77|130.38|128.98|130.17|128.77|20
1653552130000|2022-05-26 08:02:10|130.16|128.76|130.13|128.73|130.16|128.76|130.11|128.71|5
1653552140000|2022-05-26 08:02:20|130.12|128.72|130.17|128.77|130.17|128.77|130.08|128.68|8
1653552150000|2022-05-26 08:02:30|130.19|128.79|130.17|128.77|130.19|128.79|130.17|128.77|2
1653552170000|2022-05-26 08:02:50|130.19|128.79|130.09|128.69|130.19|128.79|130.09|128.69|5
1653552180000|2022-05-26 08:03:00|130.08|128.68|130.1|128.7|130.1|128.7|130.07|128.67|4
1653552190000|2022-05-26 08:03:10|130.11|128.71|130.13|128.73|130.14|128.74|130.1|128.7|6
1653552200000|2022-05-26 08:03:20|130.15|128.75|130.15|128.75|130.16|128.76|130.15|128.75|3
1653552210000|2022-05-26 08:03:30|130.14|128.74|130.08|128.68|130.14|128.74|130.08|128.68|6
1653552220000|2022-05-26 08:03:40|130.07|128.67|130.07|128.67|130.08|128.68|130.07|128.67|3
1653552230000|2022-05-26 08:03:50|130.08|128.68|130.08|128.68|130.08|128.68|130.07|128.67|5
1653552240000|2022-05-26 08:04:00|130.07|128.67|130.07|128.67|130.09|128.69|130.07|128.67|3
1653552290000|2022-05-26 08:04:50|130.08|128.68|130.07|128.67|130.08|128.68|130.07|128.67|2
1653552300000|2022-05-26 08:05:00|130.06|128.66|130.13|128.73|130.14|128.74|130.06|128.66|6
1653552310000|2022-05-26 08:05:10|130.12|128.72|130.11|128.71|130.13|128.73|130.11|128.71|6
1653552320000|2022-05-26 08:05:20|130.1|128.7|130.06|128.66|130.1|128.7|130.05|128.65|9
1653552330000|2022-05-26 08:05:30|130.04|128.64|129.94|128.54|130.04|128.64|129.9|128.5|12
1653552340000|2022-05-26 08:05:40|129.92|128.52|129.85|128.45|129.93|128.53|129.85|128.45|11
1653552350000|2022-05-26 08:05:50|129.84|128.44|129.77|128.37|129.84|128.44|129.76|128.36|8
1653552360000|2022-05-26 08:06:00|129.8|128.4|129.82|128.42|129.82|128.42|129.8|128.4|3
1653552370000|2022-05-26 08:06:10|129.81|128.41|129.83|128.43|129.83|128.43|129.78|128.38|9
1653552380000|2022-05-26 08:06:20|129.84|128.44|129.95|128.55|129.95|128.55|129.84|128.44|7
1653552390000|2022-05-26 08:06:30|129.96|128.56|129.95|128.55|129.96|128.56|129.95|128.55|2
1653552400000|2022-05-26 08:06:40|129.97|128.57|129.96|128.56|129.97|128.57|129.96|128.56|2
1653552410000|2022-05-26 08:06:50|129.97|128.57|129.97|128.57|130.02|128.62|129.96|128.56|8
1653552420000|2022-05-26 08:07:00|129.96|128.56|129.97|128.57|129.97|128.57|129.96|128.56|4
1653552430000|2022-05-26 08:07:10|129.96|128.56|130.03|128.63|130.04|128.64|129.96|128.56|6
1653552440000|2022-05-26 08:07:20|130.04|128.64|130.04|128.64|130.04|128.64|130.04|128.64|1
1653552460000|2022-05-26 08:07:40|130.05|128.65|130.05|128.65|130.05|128.65|130.05|128.65|1
1653552480000|2022-05-26 08:08:00|130.06|128.66|130.06|128.66|130.06|128.66|130.06|128.66|1
1653552490000|2022-05-26 08:08:10|130.05|128.65|130.05|128.65|130.05|128.65|130.05|128.65|1
1653552500000|2022-05-26 08:08:20|130.04|128.64|130.06|128.66|130.07|128.67|130.04|128.64|5
1653552510000|2022-05-26 08:08:30|130.05|128.65|130.06|128.66|130.06|128.66|130.05|128.65|10
1653552520000|2022-05-26 08:08:40|130.07|128.67|130.05|128.65|130.07|128.67|130.05|128.65|2
1653552530000|2022-05-26 08:08:50|130.06|128.66|130.06|128.66|130.06|128.66|130.06|128.66|1
1653552570000|2022-05-26 08:09:30|130.07|128.67|130.07|128.67|130.07|128.67|130.07|128.67|1
1653552630000|2022-05-26 08:10:30|130.06|128.66|130.06|128.66|130.07|128.67|130.06|128.66|3
1653552660000|2022-05-26 08:11:00|130.04|128.64|130.01|128.61|130.04|128.64|130|128.6|7
1653552670000|2022-05-26 08:11:10|130|128.6|130|128.6|130.01|128.61|130|128.6|5
1653552680000|2022-05-26 08:11:20|129.99|128.59|129.97|128.57|129.99|128.59|129.97|128.57|3
1653552690000|2022-05-26 08:11:30|129.98|128.58|129.97|128.57|129.98|128.58|129.97|128.57|2
1653552700000|2022-05-26 08:11:40|129.98|128.58|129.91|128.51|129.98|128.58|129.91|128.51|3
1653552710000|2022-05-26 08:11:50|129.9|128.5|129.9|128.5|129.92|128.52|129.9|128.5|8
1653552720000|2022-05-26 08:12:00|129.89|128.49|129.95|128.55|129.95|128.55|129.89|128.49|8
1653552730000|2022-05-26 08:12:10|129.96|128.56|129.96|128.56|129.96|128.56|129.96|128.56|1
1653552750000|2022-05-26 08:12:30|129.94|128.54|129.91|128.51|129.94|128.54|129.91|128.51|2
1653552770000|2022-05-26 08:12:50|129.9|128.5|129.9|128.5|129.91|128.51|129.9|128.5|5
1653552780000|2022-05-26 08:13:00|129.91|128.51|129.81|128.41|129.92|128.52|129.81|128.41|4
1653552790000|2022-05-26 08:13:10|129.8|128.4|129.79|128.39|129.8|128.4|129.78|128.38|6
1653552800000|2022-05-26 08:13:20|129.77|128.37|129.68|128.28|129.77|128.37|129.57|128.17|19
1653552810000|2022-05-26 08:13:30|129.69|128.29|129.69|128.29|129.69|128.29|129.68|128.28|3
1653552820000|2022-05-26 08:13:40|129.67|128.27|129.71|128.31|129.74|128.34|129.67|128.27|6
1653552830000|2022-05-26 08:13:50|129.7|128.3|129.54|128.14|129.7|128.3|129.54|128.14|6
1653552840000|2022-05-26 08:14:00|129.51|128.11|129.51|128.11|129.51|128.11|129.51|128.11|1
1653552850000|2022-05-26 08:14:10|129.5|128.1|129.37|127.97|129.51|128.11|129.26|127.86|14
1653552860000|2022-05-26 08:14:20|129.4|128|129.36|127.96|129.4|128|129.36|127.96|3
1653552870000|2022-05-26 08:14:30|129.21|127.81|129.27|127.87|129.27|127.87|129.17|127.77|10
1653552880000|2022-05-26 08:14:40|129.26|127.86|129.08|127.68|129.26|127.86|128.97|127.57|16
1653552890000|2022-05-26 08:14:50|129.07|127.67|129.05|127.65|129.08|127.68|129.02|127.62|10
1653552900000|2022-05-26 08:15:00|129.04|127.64|128.88|127.48|129.04|127.64|128.87|127.47|13
1653552910000|2022-05-26 08:15:10|128.92|127.52|128.97|127.57|129.03|127.63|128.88|127.48|21
1653552920000|2022-05-26 08:15:20|128.96|127.56|128.95|127.55|128.96|127.56|128.95|127.55|2
1653552930000|2022-05-26 08:15:30|128.94|127.54|128.94|127.54|128.94|127.54|128.92|127.52|5
1653552940000|2022-05-26 08:15:40|128.95|127.55|128.96|127.56|128.96|127.56|128.95|127.55|4
1653552950000|2022-05-26 08:15:50|128.97|127.57|128.96|127.56|128.97|127.57|128.95|127.55|4
1653552960000|2022-05-26 08:16:00|128.95|127.55|128.93|127.53|128.95|127.55|128.92|127.52|4
1653552970000|2022-05-26 08:16:10|128.95|127.55|128.88|127.48|128.95|127.55|128.88|127.48|9
1653552980000|2022-05-26 08:16:20|128.89|127.49|128.94|127.54|128.94|127.54|128.89|127.49|12
1653552990000|2022-05-26 08:16:30|128.95|127.55|128.95|127.55|128.95|127.55|128.93|127.53|4
1653553000000|2022-05-26 08:16:40|128.94|127.54|128.96|127.56|128.96|127.56|128.93|127.53|4
1653553010000|2022-05-26 08:16:50|128.94|127.54|128.9|127.5|128.95|127.55|128.89|127.49|11
1653553020000|2022-05-26 08:17:00|128.89|127.49|128.88|127.48|128.89|127.49|128.87|127.47|4
1653553030000|2022-05-26 08:17:10|128.87|127.47|128.88|127.48|128.89|127.49|128.86|127.46|7
1653553040000|2022-05-26 08:17:20|128.89|127.49|128.89|127.49|128.89|127.49|128.89|127.49|1
1653553050000|2022-05-26 08:17:30|128.88|127.48|128.87|127.47|128.88|127.48|128.86|127.46|7
1653553060000|2022-05-26 08:17:40|128.88|127.48|128.87|127.47|128.88|127.48|128.86|127.46|7
1653553070000|2022-05-26 08:17:50|128.88|127.48|128.92|127.52|128.92|127.52|128.86|127.46|7
1653553080000|2022-05-26 08:18:00|128.95|127.55|128.94|127.54|128.95|127.55|128.94|127.54|2
1653553090000|2022-05-26 08:18:10|128.92|127.52|128.94|127.54|128.94|127.54|128.92|127.52|2
1653553120000|2022-05-26 08:18:40|128.92|127.52|128.92|127.52|128.93|127.53|128.91|127.51|6
1653553130000|2022-05-26 08:18:50|128.87|127.47|128.86|127.46|128.87|127.47|128.84|127.44|7
1653553140000|2022-05-26 08:19:00|128.85|127.45|128.84|127.44|128.85|127.45|128.84|127.44|2
1653553150000|2022-05-26 08:19:10|128.83|127.43|128.87|127.47|128.87|127.47|128.83|127.43|6
1653553160000|2022-05-26 08:19:20|128.86|127.46|128.77|127.37|128.86|127.46|128.77|127.37|7
1653553170000|2022-05-26 08:19:30|128.73|127.33|128.71|127.31|128.73|127.33|128.71|127.31|2
1653553180000|2022-05-26 08:19:40|128.6|127.2|128.35|126.95|128.6|127.2|128.33|126.93|20
1653553190000|2022-05-26 08:19:50|128.33|126.93|128.26|126.86|128.34|126.94|128.25|126.85|10
1653553200000|2022-05-26 08:20:00|128.27|126.87|128.42|127.02|128.43|127.03|128.27|126.87|12
1653553210000|2022-05-26 08:20:10|128.43|127.03|128.43|127.03|128.43|127.03|128.42|127.02|5
1653553220000|2022-05-26 08:20:20|128.45|127.05|128.44|127.04|128.45|127.05|128.42|127.02|7
1653553240000|2022-05-26 08:20:40|128.45|127.05|128.36|126.96|128.45|127.05|128.36|126.96|6
1653553250000|2022-05-26 08:20:50|128.38|126.98|128.44|127.04|128.44|127.04|128.38|126.98|6
1653553260000|2022-05-26 08:21:00|128.43|127.03|128.25|126.85|128.43|127.03|128.24|126.84|16
1653553270000|2022-05-26 08:21:10|128.24|126.84|127.75|126.35|128.25|126.85|127.75|126.35|20
1653553280000|2022-05-26 08:21:20|127.64|126.24|126.75|125.35|127.71|126.31|126.75|125.35|23
1653553290000|2022-05-26 08:21:30|126.7|125.3|126.44|125.04|126.7|125.3|126.36|124.96|18
1653553300000|2022-05-26 08:21:40|126.52|125.12|126.8|125.4|126.8|125.4|126.46|125.06|16
1653553310000|2022-05-26 08:21:50|126.74|125.34|127.26|125.86|127.26|125.86|126.74|125.34|26
1653553320000|2022-05-26 08:22:00|127.23|125.83|127.08|125.68|127.24|125.84|126.94|125.54|21
1653553330000|2022-05-26 08:22:10|127.09|125.69|126.9|125.5|127.16|125.76|126.9|125.5|22
1653553340000|2022-05-26 08:22:20|126.92|125.52|126.97|125.57|126.99|125.59|126.92|125.52|8
1653553350000|2022-05-26 08:22:30|126.95|125.55|126.96|125.56|126.96|125.56|126.95|125.55|6
1653553360000|2022-05-26 08:22:40|126.91|125.51|126.66|125.26|126.98|125.58|126.66|125.26|16
1653553370000|2022-05-26 08:22:50|126.65|125.25|126.05|124.65|126.65|125.25|126.05|124.65|26
1653553380000|2022-05-26 08:23:00|126.03|124.63|125.81|124.41|126.03|124.63|125.71|124.31|20
1653553390000|2022-05-26 08:23:10|125.9|124.5|126.21|124.81|126.39|124.99|125.89|124.49|21
1653553400000|2022-05-26 08:23:20|126.2|124.8|126.25|124.85|126.3|124.9|126.1|124.7|13
1653553410000|2022-05-26 08:23:30|126.26|124.86|126.22|124.82|126.34|124.94|126.21|124.81|11
1653553420000|2022-05-26 08:23:40|126.26|124.86|126.29|124.89|126.3|124.9|126.26|124.86|6
1653553430000|2022-05-26 08:23:50|126.27|124.87|126.28|124.88|126.28|124.88|126.12|124.72|16
1653553440000|2022-05-26 08:24:00|126.23|124.83|126.2|124.8|126.28|124.88|126.12|124.72|22
1653553450000|2022-05-26 08:24:10|126.21|124.81|126.32|124.92|126.32|124.92|126.2|124.8|16
1653553460000|2022-05-26 08:24:20|126.33|124.93|126.34|124.94|126.36|124.96|126.33|124.93|7
1653553470000|2022-05-26 08:24:30|126.37|124.97|126.37|124.97|126.37|124.97|126.37|124.97|1
1653553480000|2022-05-26 08:24:40|126.32|124.92|126.28|124.88|126.32|124.92|126.24|124.84|5
1653553490000|2022-05-26 08:24:50|126.29|124.89|126.29|124.89|126.31|124.91|126.26|124.86|15
1653553500000|2022-05-26 08:25:00|126.27|124.87|126.21|124.81|126.3|124.9|126.21|124.81|23
1653553510000|2022-05-26 08:25:10|126.19|124.79|126.18|124.78|126.21|124.81|126.15|124.75|13
1653553520000|2022-05-26 08:25:20|126.17|124.77|125.96|124.56|126.23|124.83|125.96|124.56|25
1653553530000|2022-05-26 08:25:30|125.95|124.55|125.69|124.29|125.95|124.55|125.64|124.24|21
1653553540000|2022-05-26 08:25:40|125.76|124.36|125.78|124.38|125.81|124.41|125.7|124.3|16
1653553550000|2022-05-26 08:25:50|125.72|124.32|125.7|124.3|125.72|124.32|125.54|124.14|22
1653553560000|2022-05-26 08:26:00|125.8|124.4|125.86|124.46|125.94|124.54|125.76|124.36|13
1653553570000|2022-05-26 08:26:10|125.88|124.48|125.86|124.46|125.88|124.48|125.86|124.46|3
1653553580000|2022-05-26 08:26:20|125.87|124.47|125.86|124.46|125.89|124.49|125.81|124.41|16
1653553590000|2022-05-26 08:26:30|125.85|124.45|125.81|124.41|125.85|124.45|125.78|124.38|9
1653553600000|2022-05-26 08:26:40|125.83|124.43|125.88|124.48|125.93|124.53|125.82|124.42|13
1653553610000|2022-05-26 08:26:50|125.9|124.5|125.87|124.47|125.93|124.53|125.78|124.38|18
1653553620000|2022-05-26 08:27:00|125.85|124.45|125.71|124.31|125.87|124.47|125.71|124.31|15
1653553630000|2022-05-26 08:27:10|125.72|124.32|125.84|124.44|125.84|124.44|125.72|124.32|11
1653553640000|2022-05-26 08:27:20|125.82|124.42|126.02|124.62|126.03|124.63|125.82|124.42|14
1653553650000|2022-05-26 08:27:30|126|124.6|126.04|124.64|126.04|124.64|126|124.6|13
1653553660000|2022-05-26 08:27:40|126.05|124.65|126.16|124.76|126.2|124.8|126.05|124.65|15
1653553670000|2022-05-26 08:27:50|126.15|124.75|126.06|124.66|126.15|124.75|126.04|124.64|12
1653553680000|2022-05-26 08:28:00|126.05|124.65|126.1|124.7|126.12|124.72|126.04|124.64|19
1653553690000|2022-05-26 08:28:10|126.12|124.72|126.09|124.69|126.18|124.78|126.09|124.69|17
1653553700000|2022-05-26 08:28:20|126.1|124.7|126.15|124.75|126.16|124.76|126.09|124.69|16
1653553710000|2022-05-26 08:28:30|126.1|124.7|126.08|124.68|126.1|124.7|126.03|124.63|13
1653553720000|2022-05-26 08:28:40|126.09|124.69|126.08|124.68|126.09|124.69|126.06|124.66|11
1653553730000|2022-05-26 08:28:50|126.06|124.66|126.06|124.66|126.09|124.69|126.06|124.66|6
1653553740000|2022-05-26 08:29:00|126.05|124.65|125.99|124.59|126.06|124.66|125.99|124.59|12
1653553750000|2022-05-26 08:29:10|126|124.6|125.96|124.56|126.02|124.62|125.95|124.55|10
1653553760000|2022-05-26 08:29:20|125.97|124.57|125.95|124.55|125.97|124.57|125.94|124.54|16
1653553770000|2022-05-26 08:29:30|125.92|124.52|125.89|124.49|125.92|124.52|125.82|124.42|19
1653553780000|2022-05-26 08:29:40|125.9|124.5|125.82|124.42|125.91|124.51|125.82|124.42|10
1653553790000|2022-05-26 08:29:50|125.84|124.44|125.84|124.44|125.86|124.46|125.82|124.42|12
1653553800000|2022-05-26 08:30:00|125.86|124.46|125.81|124.41|125.86|124.46|125.79|124.39|13
1653553810000|2022-05-26 08:30:10|125.82|124.42|126.09|124.69|126.09|124.69|125.82|124.42|17
1653553820000|2022-05-26 08:30:20|126.07|124.67|126.11|124.71|126.11|124.71|126.07|124.67|9
1653553830000|2022-05-26 08:30:30|126.09|124.69|126.05|124.65|126.09|124.69|126.05|124.65|7
1653553840000|2022-05-26 08:30:40|126.04|124.64|125.96|124.56|126.04|124.64|125.94|124.54|3
1653553850000|2022-05-26 08:30:50|125.98|124.58|125.87|124.47|125.99|124.59|125.87|124.47|14
1653553860000|2022-05-26 08:31:00|125.89|124.49|125.5|124.1|125.89|124.49|125.5|124.1|22
1653553870000|2022-05-26 08:31:10|125.47|124.07|125.79|124.39|125.81|124.41|125.45|124.05|22
1653553880000|2022-05-26 08:31:20|125.78|124.38|125.94|124.54|125.94|124.54|125.78|124.38|14
1653553890000|2022-05-26 08:31:30|125.93|124.53|125.54|124.14|125.93|124.53|125.44|124.04|14
1653553900000|2022-05-26 08:31:40|125.53|124.13|125.54|124.14|125.6|124.2|125.53|124.13|19
1653553910000|2022-05-26 08:31:50|125.55|124.15|125.62|124.22|125.66|124.26|125.55|124.15|15
1653553920000|2022-05-26 08:32:00|125.61|124.21|125.79|124.39|125.79|124.39|125.61|124.21|17
1653553930000|2022-05-26 08:32:10|125.78|124.38|125.75|124.35|125.79|124.39|125.75|124.35|9
1653553940000|2022-05-26 08:32:20|125.76|124.36|125.78|124.38|125.79|124.39|125.75|124.35|7
1653553950000|2022-05-26 08:32:30|125.81|124.41|125.85|124.45|125.86|124.46|125.78|124.38|13
1653553960000|2022-05-26 08:32:40|125.83|124.43|125.83|124.43|125.87|124.47|125.83|124.43|14
1653553970000|2022-05-26 08:32:50|125.8|124.4|125.84|124.44|125.85|124.45|125.8|124.4|13
1653553980000|2022-05-26 08:33:00|125.83|124.43|125.76|124.36|125.84|124.44|125.74|124.34|11
1653553990000|2022-05-26 08:33:10|125.75|124.35|125.66|124.26|125.75|124.35|125.66|124.26|5
1653554000000|2022-05-26 08:33:20|125.75|124.35|125.75|124.35|125.75|124.35|125.75|124.35|1
1653554010000|2022-05-26 08:33:30|125.74|124.34|125.55|124.15|125.74|124.34|125.55|124.15|6
1653554020000|2022-05-26 08:33:40|125.53|124.13|125.43|124.03|125.55|124.15|125.42|124.02|13
1653554030000|2022-05-26 08:33:50|125.46|124.06|125.35|123.95|125.46|124.06|125.35|123.95|8
1653554040000|2022-05-26 08:34:00|125.33|123.93|125.18|123.78|125.36|123.96|125.18|123.78|19
1653554050000|2022-05-26 08:34:10|125.17|123.77|124.85|123.45|125.17|123.77|124.72|123.32|21
1653554060000|2022-05-26 08:34:20|124.89|123.49|125.04|123.64|125.2|123.8|124.88|123.48|24
1653554070000|2022-05-26 08:34:30|125.02|123.62|124.93|123.53|125.1|123.7|124.93|123.53|20
1653554080000|2022-05-26 08:34:40|124.92|123.52|124.92|123.52|125.03|123.63|124.91|123.51|18
1653554090000|2022-05-26 08:34:50|124.93|123.53|124.89|123.49|124.93|123.53|124.86|123.46|11
1653554100000|2022-05-26 08:35:00|124.86|123.46|124.89|123.49|124.89|123.49|124.86|123.46|3
1653554110000|2022-05-26 08:35:10|124.9|123.5|124.92|123.52|124.97|123.57|124.9|123.5|21
1653554120000|2022-05-26 08:35:20|124.91|123.51|124.95|123.55|124.95|123.55|124.87|123.47|15
1653554130000|2022-05-26 08:35:30|124.94|123.54|124.87|123.47|124.95|123.55|124.86|123.46|13
1653554140000|2022-05-26 08:35:40|124.85|123.45|124.92|123.52|124.93|123.53|124.85|123.45|7
1653554150000|2022-05-26 08:35:50|124.93|123.53|124.89|123.49|124.93|123.53|124.85|123.45|12
1653554160000|2022-05-26 08:36:00|124.87|123.47|124.9|123.5|124.9|123.5|124.85|123.45|10
1653554170000|2022-05-26 08:36:10|124.91|123.51|124.95|123.55|125|123.6|124.91|123.51|12
1653554180000|2022-05-26 08:36:20|124.93|123.53|125.02|123.62|125.02|123.62|124.93|123.53|4
1653554190000|2022-05-26 08:36:30|125.03|123.63|124.95|123.55|125.04|123.64|124.94|123.54|9
1653554200000|2022-05-26 08:36:40|124.97|123.57|125.05|123.65|125.07|123.67|124.97|123.57|9
1653554210000|2022-05-26 08:36:50|125.04|123.64|125.06|123.66|125.06|123.66|125.04|123.64|5
1653554220000|2022-05-26 08:37:00|125.09|123.69|125|123.6|125.09|123.69|125|123.6|14
1653554230000|2022-05-26 08:37:10|124.99|123.59|125.01|123.61|125.01|123.61|124.95|123.55|8
1653554240000|2022-05-26 08:37:20|125.03|123.63|125.09|123.69|125.09|123.69|125.03|123.63|8
1653554250000|2022-05-26 08:37:30|125.1|123.7|125.13|123.73|125.15|123.75|125.1|123.7|10
1653554260000|2022-05-26 08:37:40|125.11|123.71|125.16|123.76|125.17|123.77|125.11|123.71|10
1653554270000|2022-05-26 08:37:50|125.18|123.78|125.18|123.78|125.19|123.79|125.17|123.77|6
1653554280000|2022-05-26 08:38:00|125.17|123.77|125.18|123.78|125.19|123.79|125.16|123.76|9
1653554290000|2022-05-26 08:38:10|125.19|123.79|125.18|123.78|125.19|123.79|125.16|123.76|7
1653554300000|2022-05-26 08:38:20|125.19|123.79|125.18|123.78|125.19|123.79|125.18|123.78|2
1653554310000|2022-05-26 08:38:30|125.19|123.79|125.19|123.79|125.19|123.79|125.17|123.77|4
1653554320000|2022-05-26 08:38:40|125.2|123.8|125.38|123.98|125.38|123.98|125.2|123.8|4
1653554330000|2022-05-26 08:38:50|125.35|123.95|125.35|123.95|125.36|123.96|125.34|123.94|5
1653554340000|2022-05-26 08:39:00|125.34|123.94|125.34|123.94|125.35|123.95|125.32|123.92|7
1653554350000|2022-05-26 08:39:10|125.32|123.92|125.33|123.93|125.33|123.93|125.31|123.91|6
1653554360000|2022-05-26 08:39:20|125.31|123.91|125.33|123.93|125.33|123.93|125.31|123.91|6
1653554370000|2022-05-26 08:39:30|125.34|123.94|125.34|123.94|125.34|123.94|125.31|123.91|5
1653554380000|2022-05-26 08:39:40|125.35|123.95|125.35|123.95|125.35|123.95|125.32|123.92|7
1653554390000|2022-05-26 08:39:50|125.34|123.94|125.35|123.95|125.38|123.98|125.34|123.94|5
1653554400000|2022-05-26 08:40:00|125.32|123.92|125.34|123.94|125.35|123.95|125.32|123.92|7
1653554410000|2022-05-26 08:40:10|125.32|123.92|125.32|123.92|125.35|123.95|125.31|123.91|8
1653554420000|2022-05-26 08:40:20|125.31|123.91|125.32|123.92|125.35|123.95|125.31|123.91|18
1653554430000|2022-05-26 08:40:30|125.3|123.9|125.14|123.74|125.3|123.9|125.14|123.74|12
1653554440000|2022-05-26 08:40:40|125.13|123.73|125.06|123.66|125.15|123.75|125.06|123.66|13
1653554450000|2022-05-26 08:40:50|125.08|123.68|125.06|123.66|125.14|123.74|125.06|123.66|9
1653554460000|2022-05-26 08:41:00|125.04|123.64|125.19|123.79|125.2|123.8|125.04|123.64|14
1653554470000|2022-05-26 08:41:10|125.21|123.81|125.18|123.78|125.21|123.81|125.18|123.78|4
1653554480000|2022-05-26 08:41:20|125.14|123.74|125.04|123.64|125.15|123.75|125.04|123.64|12
1653554490000|2022-05-26 08:41:30|125.02|123.62|124.98|123.58|125.02|123.62|124.98|123.58|4
1653554500000|2022-05-26 08:41:40|124.96|123.56|124.88|123.48|124.96|123.56|124.87|123.47|7
1653554510000|2022-05-26 08:41:50|124.86|123.46|124.85|123.45|124.86|123.46|124.85|123.45|2
1653554520000|2022-05-26 08:42:00|124.87|123.47|125.08|123.68|125.08|123.68|124.87|123.47|11
1653554530000|2022-05-26 08:42:10|125.09|123.69|125.09|123.69|125.09|123.69|125.08|123.68|3
1653554540000|2022-05-26 08:42:20|125.14|123.74|125.14|123.74|125.14|123.74|125.14|123.74|1
1653554550000|2022-05-26 08:42:30|125.09|123.69|125.05|123.65|125.09|123.69|125.03|123.63|7
1653554560000|2022-05-26 08:42:40|125.03|123.63|125.05|123.65|125.06|123.66|125.03|123.63|5
1653554580000|2022-05-26 08:43:00|125.06|123.66|125.08|123.68|125.08|123.68|125.06|123.66|9
1653554590000|2022-05-26 08:43:10|125.06|123.66|124.99|123.59|125.06|123.66|124.99|123.59|5
1653554600000|2022-05-26 08:43:20|124.98|123.58|124.92|123.52|124.98|123.58|124.91|123.51|5
1653554610000|2022-05-26 08:43:30|124.93|123.53|124.96|123.56|124.96|123.56|124.89|123.49|6
1653554620000|2022-05-26 08:43:40|124.98|123.58|124.98|123.58|124.98|123.58|124.98|123.58|1
1653554640000|2022-05-26 08:44:00|124.96|123.56|124.85|123.45|124.98|123.58|124.85|123.45|8
1653554650000|2022-05-26 08:44:10|124.77|123.37|124.56|123.16|124.77|123.37|124.55|123.15|9
1653554660000|2022-05-26 08:44:20|124.54|123.14|124.53|123.13|124.56|123.16|124.53|123.13|6
1653554670000|2022-05-26 08:44:30|124.55|123.15|124.63|123.23|124.64|123.24|124.55|123.15|7
1653554680000|2022-05-26 08:44:40|124.62|123.22|124.53|123.13|124.62|123.22|124.52|123.12|8
1653554690000|2022-05-26 08:44:50|124.54|123.14|124.58|123.18|124.58|123.18|124.54|123.14|3
1653554700000|2022-05-26 08:45:00|124.59|123.19|124.55|123.15|124.59|123.19|124.53|123.13|7
1653554710000|2022-05-26 08:45:10|124.52|123.12|124.2|122.8|124.52|123.12|124.2|122.8|18
1653554720000|2022-05-26 08:45:20|124.17|122.77|123.94|122.54|124.17|122.77|123.74|122.34|22
1653554730000|2022-05-26 08:45:30|123.99|122.59|124.24|122.84|124.36|122.96|123.99|122.59|23
1653554740000|2022-05-26 08:45:40|124.23|122.83|123.81|122.41|124.25|122.85|123.81|122.41|15
1653554750000|2022-05-26 08:45:50|123.8|122.4|123.76|122.36|123.8|122.4|123.5|122.1|19
1653554760000|2022-05-26 08:46:00|123.74|122.34|123.62|122.22|123.79|122.39|123.5|122.1|19
1653554770000|2022-05-26 08:46:10|123.64|122.24|123.55|122.15|123.72|122.32|123.49|122.09|19
1653554780000|2022-05-26 08:46:20|123.56|122.16|123.56|122.16|123.66|122.26|123.51|122.11|20
1653554790000|2022-05-26 08:46:30|123.62|122.22|123.58|122.18|123.71|122.31|123.57|122.17|10
1653554800000|2022-05-26 08:46:40|123.59|122.19|123.63|122.23|123.66|122.26|123.59|122.19|9
1653554810000|2022-05-26 08:46:50|123.64|122.24|123.49|122.09|123.64|122.24|123.49|122.09|8
1653554820000|2022-05-26 08:47:00|123.48|122.08|123.3|121.9|123.49|122.09|123.3|121.9|15
1653554830000|2022-05-26 08:47:10|123.32|121.92|123.44|122.04|123.45|122.05|123.32|121.92|15
1653554840000|2022-05-26 08:47:20|123.43|122.03|123.04|121.64|123.44|122.04|123.04|121.64|5
1653554850000|2022-05-26 08:47:30|123.06|121.66|123.07|121.67|123.07|121.67|122.98|121.58|13
1653554860000|2022-05-26 08:47:40|123.11|121.71|123.39|121.99|123.39|121.99|123.11|121.71|13
1653554870000|2022-05-26 08:47:50|123.41|122.01|123.49|122.09|123.49|122.09|123.41|122.01|4
1653554880000|2022-05-26 08:48:00|123.46|122.06|123.6|122.2|123.61|122.21|123.46|122.06|8
1653554890000|2022-05-26 08:48:10|123.61|122.21|124|122.6|124|122.6|123.6|122.2|24
1653554900000|2022-05-26 08:48:20|124.01|122.61|124.01|122.61|124.04|122.64|124.01|122.61|11
1653554910000|2022-05-26 08:48:30|124.03|122.63|124.21|122.81|124.21|122.81|124.02|122.62|17
1653554920000|2022-05-26 08:48:40|124.22|122.82|124.09|122.69|124.29|122.89|124.09|122.69|22
1653554930000|2022-05-26 08:48:50|124.1|122.7|124.03|122.63|124.1|122.7|123.93|122.53|19
1653554940000|2022-05-26 08:49:00|124.06|122.66|124.25|122.85|124.25|122.85|124.06|122.66|15
1653554950000|2022-05-26 08:49:10|124.26|122.86|124.3|122.9|124.34|122.94|124.26|122.86|15
1653554960000|2022-05-26 08:49:20|124.33|122.93|124.23|122.83|124.33|122.93|124.23|122.83|10
1653554970000|2022-05-26 08:49:30|124.22|122.82|124.32|122.92|124.34|122.94|124.2|122.8|12
1653554980000|2022-05-26 08:49:40|124.33|122.93|124.36|122.96|124.39|122.99|124.32|122.92|10
1653554990000|2022-05-26 08:49:50|124.39|122.99|124.46|123.06|124.5|123.1|124.39|122.99|12
1653555000000|2022-05-26 08:50:00|124.45|123.05|124.47|123.07|124.48|123.08|124.44|123.04|10
1653555010000|2022-05-26 08:50:10|124.49|123.09|124.44|123.04|124.49|123.09|124.44|123.04|3
1653555020000|2022-05-26 08:50:20|124.46|123.06|124.49|123.09|124.54|123.14|124.44|123.04|7
1653555030000|2022-05-26 08:50:30|124.5|123.1|124.5|123.1|124.5|123.1|124.5|123.1|1
1653555040000|2022-05-26 08:50:40|124.51|123.11|124.51|123.11|124.51|123.11|124.5|123.1|5
1653555050000|2022-05-26 08:50:50|124.5|123.1|124.5|123.1|124.51|123.11|124.5|123.1|5
1653555060000|2022-05-26 08:51:00|124.51|123.11|124.45|123.05|124.51|123.11|124.42|123.02|9
1653555070000|2022-05-26 08:51:10|124.42|123.02|124.35|122.95|124.44|123.04|124.34|122.94|9
1653555080000|2022-05-26 08:51:20|124.34|122.94|124.25|122.85|124.35|122.95|124.22|122.82|14
1653555090000|2022-05-26 08:51:30|124.24|122.84|124.3|122.9|124.32|122.92|124.23|122.83|10
1653555100000|2022-05-26 08:51:40|124.29|122.89|124.3|122.9|124.31|122.91|124.28|122.88|11
1653555110000|2022-05-26 08:51:50|124.29|122.89|124.33|122.93|124.33|122.93|124.29|122.89|7
1653555120000|2022-05-26 08:52:00|124.32|122.92|124.32|122.92|124.34|122.94|124.31|122.91|10
1653555130000|2022-05-26 08:52:10|124.31|122.91|124.27|122.87|124.31|122.91|124.25|122.85|8
1653555140000|2022-05-26 08:52:20|124.26|122.86|124.05|122.65|124.26|122.86|124.03|122.63|12
1653555150000|2022-05-26 08:52:30|124.07|122.67|124.15|122.75|124.15|122.75|124.07|122.67|7
1653555160000|2022-05-26 08:52:40|124.19|122.79|124.19|122.79|124.19|122.79|124.14|122.74|6
1653555170000|2022-05-26 08:52:50|124.18|122.78|124.34|122.94|124.37|122.97|124.18|122.78|13
1653555180000|2022-05-26 08:53:00|124.33|122.93|124.33|122.93|124.34|122.94|124.33|122.93|3
1653555190000|2022-05-26 08:53:10|124.34|122.94|124.34|122.94|124.36|122.96|124.33|122.93|7
1653555200000|2022-05-26 08:53:20|124.33|122.93|124.37|122.97|124.37|122.97|124.33|122.93|10
1653555210000|2022-05-26 08:53:30|124.38|122.98|124.45|123.05|124.45|123.05|124.36|122.96|12
1653555220000|2022-05-26 08:53:40|124.43|123.03|124.45|123.05|124.45|123.05|124.43|123.03|2
1653555230000|2022-05-26 08:53:50|124.48|123.08|124.43|123.03|124.48|123.08|124.43|123.03|7
1653555240000|2022-05-26 08:54:00|124.45|123.05|124.42|123.02|124.45|123.05|124.42|123.02|3
1653555250000|2022-05-26 08:54:10|124.44|123.04|124.28|122.88|124.44|123.04|124.28|122.88|13
1653555270000|2022-05-26 08:54:30|124.27|122.87|124.27|122.87|124.27|122.87|124.27|122.87|1
1653555280000|2022-05-26 08:54:40|124.26|122.86|124.26|122.86|124.26|122.86|124.26|122.86|1
1653555290000|2022-05-26 08:54:50|124.27|122.87|124.24|122.84|124.28|122.88|124.24|122.84|6
1653555300000|2022-05-26 08:55:00|124.26|122.86|124.28|122.88|124.28|122.88|124.24|122.84|10
1653555310000|2022-05-26 08:55:10|124.27|122.87|124.09|122.69|124.27|122.87|124.08|122.68|11
1653555320000|2022-05-26 08:55:20|124.08|122.68|124.07|122.67|124.08|122.68|124.06|122.66|4
1653555330000|2022-05-26 08:55:30|124.06|122.66|123.96|122.56|124.06|122.66|123.96|122.56|6
1653555340000|2022-05-26 08:55:40|123.95|122.55|123.92|122.52|123.98|122.58|123.87|122.47|13
1653555350000|2022-05-26 08:55:50|123.93|122.53|124.02|122.62|124.03|122.63|123.93|122.53|10
1653555360000|2022-05-26 08:56:00|124.03|122.63|124.1|122.7|124.11|122.71|124.03|122.63|9
1653555370000|2022-05-26 08:56:10|124.11|122.71|124.18|122.78|124.18|122.78|124.11|122.71|4
1653555380000|2022-05-26 08:56:20|124.17|122.77|124.18|122.78|124.18|122.78|124.17|122.77|2
1653555390000|2022-05-26 08:56:30|124.17|122.77|124.17|122.77|124.17|122.77|124.17|122.77|1
1653555400000|2022-05-26 08:56:40|124.18|122.78|124.17|122.77|124.18|122.78|124.17|122.77|2
1653555410000|2022-05-26 08:56:50|124.18|122.78|124.2|122.8|124.2|122.8|124.18|122.78|3
1653555420000|2022-05-26 08:57:00|124.23|122.83|124.21|122.81|124.23|122.83|124.2|122.8|3
1653555430000|2022-05-26 08:57:10|124.23|122.83|124.22|122.82|124.23|122.83|124.2|122.8|6
1653555440000|2022-05-26 08:57:20|124.21|122.81|124.21|122.81|124.22|122.82|124.21|122.81|3
1653555450000|2022-05-26 08:57:30|124.22|122.82|124.22|122.82|124.22|122.82|124.21|122.81|5
1653555460000|2022-05-26 08:57:40|124.23|122.83|124.25|122.85|124.26|122.86|124.23|122.83|7
1653555470000|2022-05-26 08:57:50|124.26|122.86|124.26|122.86|124.27|122.87|124.26|122.86|3
1653555480000|2022-05-26 08:58:00|124.27|122.87|124.26|122.86|124.27|122.87|124.25|122.85|4
1653555490000|2022-05-26 08:58:10|124.25|122.85|124.25|122.85|124.27|122.87|124.25|122.85|7
1653555500000|2022-05-26 08:58:20|124.26|122.86|124.19|122.79|124.26|122.86|124.19|122.79|11
1653555510000|2022-05-26 08:58:30|124.17|122.77|124.05|122.65|124.17|122.77|124.03|122.63|12
1653555520000|2022-05-26 08:58:40|124.06|122.66|124.13|122.73|124.18|122.78|124.06|122.66|16
1653555530000|2022-05-26 08:58:50|124.12|122.72|124.17|122.77|124.17|122.77|124.12|122.72|8
1653555540000|2022-05-26 08:59:00|124.18|122.78|124.24|122.84|124.24|122.84|124.18|122.78|4
1653555550000|2022-05-26 08:59:10|124.22|122.82|124.22|122.82|124.22|122.82|124.16|122.76|11
1653555560000|2022-05-26 08:59:20|124.2|122.8|124.16|122.76|124.2|122.8|124.16|122.76|4
1653555570000|2022-05-26 08:59:30|124.15|122.75|124.15|122.75|124.16|122.76|124.07|122.67|10
1653555580000|2022-05-26 08:59:40|124.14|122.74|124.18|122.78|124.18|122.78|124.13|122.73|8
1653555590000|2022-05-26 08:59:50|124.2|122.8|124.24|122.84|124.24|122.84|124.19|122.79|6
1653555600000|2022-05-26 09:00:00|124.23|122.83|124.13|122.73|124.23|122.83|124.04|122.64|17
1653555610000|2022-05-26 09:00:10|124.12|122.72|124.03|122.63|124.12|122.72|123.91|122.51|25
1653555620000|2022-05-26 09:00:20|124.07|122.67|123.93|122.53|124.14|122.74|123.93|122.53|25
1653555630000|2022-05-26 09:00:30|123.91|122.51|123.93|122.53|123.93|122.53|123.91|122.51|4
1653555640000|2022-05-26 09:00:40|123.91|122.51|123.93|122.53|123.93|122.53|123.91|122.51|4
1653555650000|2022-05-26 09:00:50|123.91|122.51|123.92|122.52|123.92|122.52|123.91|122.51|2
1653555660000|2022-05-26 09:01:00|123.93|122.53|124.03|122.63|124.03|122.63|123.93|122.53|6
1653555670000|2022-05-26 09:01:10|124.01|122.61|124.01|122.61|124.01|122.61|123.95|122.55|8
1653555680000|2022-05-26 09:01:20|124.02|122.62|124.04|122.64|124.04|122.64|124.02|122.62|3
1653555690000|2022-05-26 09:01:30|124.03|122.63|124.04|122.64|124.04|122.64|124.03|122.63|2
1653555700000|2022-05-26 09:01:40|124.07|122.67|123.98|122.58|124.07|122.67|123.96|122.56|10
1653555710000|2022-05-26 09:01:50|123.95|122.55|123.87|122.47|123.95|122.55|123.87|122.47|6
1653555720000|2022-05-26 09:02:00|123.91|122.51|123.94|122.54|123.95|122.55|123.91|122.51|7
1653555730000|2022-05-26 09:02:10|123.93|122.53|123.87|122.47|123.95|122.55|123.87|122.47|11
1653555740000|2022-05-26 09:02:20|123.74|122.34|123.55|122.15|123.74|122.34|123.54|122.14|11
1653555750000|2022-05-26 09:02:30|123.56|122.16|123.62|122.22|123.62|122.22|123.55|122.15|8
1653555760000|2022-05-26 09:02:40|123.57|122.17|123.61|122.21|123.62|122.22|123.56|122.16|6
1653555770000|2022-05-26 09:02:50|123.62|122.22|123.62|122.22|123.62|122.22|123.62|122.22|1
1653555780000|2022-05-26 09:03:00|123.63|122.23|123.67|122.27|123.69|122.29|123.63|122.23|5
1653555790000|2022-05-26 09:03:10|123.66|122.26|123.65|122.25|123.67|122.27|123.64|122.24|7
1653555800000|2022-05-26 09:03:20|123.66|122.26|123.56|122.16|123.67|122.27|123.56|122.16|9
1653555810000|2022-05-26 09:03:30|123.55|122.15|123.39|121.99|123.55|122.15|123.38|121.98|16
1653555820000|2022-05-26 09:03:40|123.4|122|123.51|122.11|123.52|122.12|123.4|122|18
1653555830000|2022-05-26 09:03:50|123.5|122.1|123.63|122.23|123.63|122.23|123.5|122.1|12
1653555840000|2022-05-26 09:04:00|123.65|122.25|123.7|122.3|123.7|122.3|123.64|122.24|9
1653555850000|2022-05-26 09:04:10|123.68|122.28|123.67|122.27|123.69|122.29|123.66|122.26|5
1653555860000|2022-05-26 09:04:20|123.66|122.26|123.58|122.18|123.66|122.26|123.57|122.17|9
1653555870000|2022-05-26 09:04:30|123.55|122.15|123.63|122.23|123.65|122.25|123.55|122.15|8
1653555880000|2022-05-26 09:04:40|123.62|122.22|123.63|122.23|123.63|122.23|123.62|122.22|2
1653555890000|2022-05-26 09:04:50|123.66|122.26|123.69|122.29|123.7|122.3|123.66|122.26|6
1653555900000|2022-05-26 09:05:00|123.7|122.3|123.67|122.27|123.7|122.3|123.65|122.25|11
1653555910000|2022-05-26 09:05:10|123.66|122.26|123.66|122.26|123.68|122.28|123.63|122.23|12
1653555920000|2022-05-26 09:05:20|123.67|122.27|123.71|122.31|123.71|122.31|123.66|122.26|10
1653555930000|2022-05-26 09:05:30|123.72|122.32|123.88|122.48|123.88|122.48|123.72|122.32|11
1653555940000|2022-05-26 09:05:40|123.89|122.49|123.85|122.45|123.89|122.49|123.85|122.45|6
1653555950000|2022-05-26 09:05:50|123.84|122.44|123.97|122.57|123.97|122.57|123.84|122.44|10
1653555960000|2022-05-26 09:06:00|123.96|122.56|123.95|122.55|123.98|122.58|123.94|122.54|8
1653555970000|2022-05-26 09:06:10|123.97|122.57|123.98|122.58|123.98|122.58|123.95|122.55|7
1653555980000|2022-05-26 09:06:20|124.01|122.61|123.95|122.55|124.01|122.61|123.94|122.54|4
1653555990000|2022-05-26 09:06:30|123.94|122.54|123.96|122.56|123.96|122.56|123.94|122.54|5
1653556000000|2022-05-26 09:06:40|124.01|122.61|123.98|122.58|124.01|122.61|123.96|122.56|8
1653556010000|2022-05-26 09:06:50|123.96|122.56|124.04|122.64|124.04|122.64|123.96|122.56|4
1653556020000|2022-05-26 09:07:00|124.02|122.62|124.17|122.77|124.21|122.81|124.02|122.62|13
1653556030000|2022-05-26 09:07:10|124.16|122.76|124.17|122.77|124.17|122.77|124.15|122.75|7
1653556040000|2022-05-26 09:07:20|124.16|122.76|124.17|122.77|124.17|122.77|124.16|122.76|4
1653556050000|2022-05-26 09:07:30|124.19|122.79|124.33|122.93|124.33|122.93|124.19|122.79|7
1653556060000|2022-05-26 09:07:40|124.34|122.94|124.3|122.9|124.34|122.94|124.25|122.85|10
1653556070000|2022-05-26 09:07:50|124.31|122.91|124.32|122.92|124.33|122.93|124.31|122.91|4
1653556080000|2022-05-26 09:08:00|124.33|122.93|124.34|122.94|124.34|122.94|124.32|122.92|10
1653556090000|2022-05-26 09:08:10|124.35|122.95|124.38|122.98|124.38|122.98|124.34|122.94|11
1653556100000|2022-05-26 09:08:20|124.36|122.96|124.26|122.86|124.36|122.96|124.26|122.86|8
1653556110000|2022-05-26 09:08:30|124.24|122.84|124.27|122.87|124.29|122.89|124.24|122.84|9
1653556120000|2022-05-26 09:08:40|124.26|122.86|124.26|122.86|124.26|122.86|124.26|122.86|1
1653556130000|2022-05-26 09:08:50|124.27|122.87|124.29|122.89|124.3|122.9|124.26|122.86|5
1653556140000|2022-05-26 09:09:00|124.3|122.9|124.09|122.69|124.31|122.91|124.09|122.69|10
1653556150000|2022-05-26 09:09:10|124.08|122.68|124.06|122.66|124.08|122.68|124.03|122.63|7
1653556160000|2022-05-26 09:09:20|124.04|122.64|124.14|122.74|124.14|122.74|124.04|122.64|5
1653556170000|2022-05-26 09:09:30|124.12|122.72|124.15|122.75|124.16|122.76|124.06|122.66|11
1653556180000|2022-05-26 09:09:40|124.14|122.74|124.19|122.79|124.22|122.82|124.14|122.74|6
1653556190000|2022-05-26 09:09:50|124.18|122.78|124.29|122.89|124.29|122.89|124.18|122.78|11
1653556200000|2022-05-26 09:10:00|124.3|122.9|124.31|122.91|124.32|122.92|124.27|122.87|13
1653556210000|2022-05-26 09:10:10|124.36|122.96|124.32|122.92|124.36|122.96|124.32|122.92|3
1653556220000|2022-05-26 09:10:20|124.33|122.93|124.34|122.94|124.34|122.94|124.33|122.93|2
1653556230000|2022-05-26 09:10:30|124.38|122.98|124.39|122.99|124.4|123|124.38|122.98|4
1653556240000|2022-05-26 09:10:40|124.37|122.97|124.29|122.89|124.37|122.97|124.29|122.89|10
1653556250000|2022-05-26 09:10:50|124.28|122.88|124.13|122.73|124.28|122.88|124.07|122.67|8
1653556260000|2022-05-26 09:11:00|124.14|122.74|124.14|122.74|124.15|122.75|124.1|122.7|5
1653556270000|2022-05-26 09:11:10|124.19|122.79|124.23|122.83|124.24|122.84|124.19|122.79|5
1653556280000|2022-05-26 09:11:20|124.21|122.81|124.32|122.92|124.32|122.92|124.21|122.81|2
1653556290000|2022-05-26 09:11:30|124.35|122.95|124.35|122.95|124.36|122.96|124.35|122.95|3
1653556300000|2022-05-26 09:11:40|124.37|122.97|124.36|122.96|124.37|122.97|124.36|122.96|2
1653556310000|2022-05-26 09:11:50|124.4|123|124.44|123.04|124.44|123.04|124.4|123|6
1653556320000|2022-05-26 09:12:00|124.43|123.03|124.43|123.03|124.43|123.03|124.43|123.03|1
1653556340000|2022-05-26 09:12:20|124.42|123.02|124.42|123.02|124.43|123.03|124.42|123.02|3
1653556350000|2022-05-26 09:12:30|124.41|123.01|124.36|122.96|124.41|123.01|124.35|122.95|4
1653556360000|2022-05-26 09:12:40|124.35|122.95|124.36|122.96|124.36|122.96|124.35|122.95|2
1653556410000|2022-05-26 09:13:30|124.38|122.98|124.45|123.05|124.45|123.05|124.38|122.98|8
1653556420000|2022-05-26 09:13:40|124.43|123.03|124.45|123.05|124.45|123.05|124.43|123.03|3
1653556430000|2022-05-26 09:13:50|124.44|123.04|124.45|123.05|124.45|123.05|124.44|123.04|2
1653556440000|2022-05-26 09:14:00|124.46|123.06|124.47|123.07|124.47|123.07|124.46|123.06|2
1653556460000|2022-05-26 09:14:20|124.48|123.08|124.48|123.08|124.48|123.08|124.48|123.08|1
1653556470000|2022-05-26 09:14:30|124.49|123.09|124.49|123.09|124.49|123.09|124.48|123.08|5
1653556480000|2022-05-26 09:14:40|124.48|123.08|124.48|123.08|124.48|123.08|124.48|123.08|1
1653556500000|2022-05-26 09:15:00|124.49|123.09|124.49|123.09|124.49|123.09|124.49|123.09|1
1653556510000|2022-05-26 09:15:10|124.52|123.12|124.52|123.12|124.52|123.12|124.52|123.12|1
1653556520000|2022-05-26 09:15:20|124.53|123.13|124.53|123.13|124.53|123.13|124.53|123.13|1
1653556530000|2022-05-26 09:15:30|124.54|123.14|124.54|123.14|124.54|123.14|124.54|123.14|1
1653556550000|2022-05-26 09:15:50|124.55|123.15|124.55|123.15|124.55|123.15|124.55|123.15|1
1653556570000|2022-05-26 09:16:10|124.56|123.16|124.59|123.19|124.6|123.2|124.56|123.16|12
1653556590000|2022-05-26 09:16:30|124.6|123.2|124.6|123.2|124.61|123.21|124.59|123.19|23
1653556600000|2022-05-26 09:16:40|124.61|123.21|124.6|123.2|124.61|123.21|124.6|123.2|6
1653556610000|2022-05-26 09:16:50|124.61|123.21|124.6|123.2|124.61|123.21|124.6|123.2|12
1653556620000|2022-05-26 09:17:00|124.61|123.21|124.68|123.28|124.69|123.29|124.6|123.2|21
1653556630000|2022-05-26 09:17:10|124.69|123.29|124.72|123.32|124.73|123.33|124.68|123.28|20
1653556640000|2022-05-26 09:17:20|124.73|123.33|124.74|123.34|124.74|123.34|124.73|123.33|6
1653556650000|2022-05-26 09:17:30|124.75|123.35|124.73|123.33|124.76|123.36|124.73|123.33|10
1653556660000|2022-05-26 09:17:40|124.74|123.34|124.72|123.32|124.74|123.34|124.72|123.32|9
1653556680000|2022-05-26 09:18:00|124.73|123.33|124.73|123.33|124.74|123.34|124.73|123.33|5
1653556690000|2022-05-26 09:18:10|124.72|123.32|124.72|123.32|124.72|123.32|124.72|123.32|1
1653556710000|2022-05-26 09:18:30|124.7|123.3|124.71|123.31|124.71|123.31|124.7|123.3|2
1653556720000|2022-05-26 09:18:40|124.72|123.32|124.72|123.32|124.72|123.32|124.72|123.32|1
1653556750000|2022-05-26 09:19:10|124.71|123.31|124.7|123.3|124.71|123.31|124.7|123.3|4
1653556760000|2022-05-26 09:19:20|124.69|123.29|124.67|123.27|124.69|123.29|124.67|123.27|2
1653556770000|2022-05-26 09:19:30|124.68|123.28|124.68|123.28|124.69|123.29|124.68|123.28|5
1653556780000|2022-05-26 09:19:40|124.69|123.29|124.68|123.28|124.69|123.29|124.65|123.25|7
1653556790000|2022-05-26 09:19:50|124.66|123.26|124.64|123.24|124.66|123.26|124.64|123.24|2
1653556800000|2022-05-26 09:20:00|124.65|123.25|124.65|123.25|124.65|123.25|124.65|123.25|1
1653556820000|2022-05-26 09:20:20|124.64|123.24|124.64|123.24|124.64|123.24|124.64|123.24|1
1653556840000|2022-05-26 09:20:40|124.63|123.23|124.63|123.23|124.63|123.23|124.63|123.23|1
1653556890000|2022-05-26 09:21:30|124.61|123.21|124.61|123.21|124.61|123.21|124.61|123.21|1
1653556900000|2022-05-26 09:21:40|124.59|123.19|124.55|123.15|124.59|123.19|124.55|123.15|2
1653556970000|2022-05-26 09:22:50|124.53|123.13|124.52|123.12|124.53|123.13|124.52|123.12|2
1653557000000|2022-05-26 09:23:20|124.51|123.11|124.51|123.11|124.51|123.11|124.51|123.11|1
1653557010000|2022-05-26 09:23:30|124.52|123.12|124.49|123.09|124.52|123.12|124.49|123.09|7
1653557020000|2022-05-26 09:23:40|124.48|123.08|124.49|123.09|124.49|123.09|124.48|123.08|2
1653557030000|2022-05-26 09:23:50|124.48|123.08|124.48|123.08|124.48|123.08|124.48|123.08|1
1653557040000|2022-05-26 09:24:00|124.47|123.07|124.45|123.05|124.47|123.07|124.45|123.05|3
1653557050000|2022-05-26 09:24:10|124.44|123.04|124.44|123.04|124.44|123.04|124.44|123.04|1
1653557060000|2022-05-26 09:24:20|124.52|123.12|124.53|123.13|124.53|123.13|124.51|123.11|4
1653557070000|2022-05-26 09:24:30|124.54|123.14|124.6|123.2|124.61|123.21|124.54|123.14|12
1653557090000|2022-05-26 09:24:50|124.59|123.19|124.59|123.19|124.6|123.2|124.59|123.19|5
1653557100000|2022-05-26 09:25:00|124.6|123.2|124.59|123.19|124.6|123.2|124.59|123.19|14
1653557110000|2022-05-26 09:25:10|124.6|123.2|124.59|123.19|124.6|123.2|124.59|123.19|18
1653557140000|2022-05-26 09:25:40|124.6|123.2|124.59|123.19|124.6|123.2|124.59|123.19|2
1653557160000|2022-05-26 09:26:00|124.6|123.2|124.59|123.19|124.6|123.2|124.59|123.19|2
1653557170000|2022-05-26 09:26:10|124.6|123.2|124.6|123.2|124.6|123.2|124.6|123.2|1
1653557180000|2022-05-26 09:26:20|124.59|123.19|124.6|123.2|124.6|123.2|124.59|123.19|2
1653557200000|2022-05-26 09:26:40|124.58|123.18|124.58|123.18|124.58|123.18|124.58|123.18|1
1653557210000|2022-05-26 09:26:50|124.56|123.16|124.53|123.13|124.56|123.16|124.53|123.13|5
1653557220000|2022-05-26 09:27:00|124.54|123.14|124.53|123.13|124.54|123.14|124.53|123.13|12
1653557230000|2022-05-26 09:27:10|124.54|123.14|124.54|123.14|124.54|123.14|124.53|123.13|3
1653557240000|2022-05-26 09:27:20|124.55|123.15|124.56|123.16|124.57|123.17|124.55|123.15|4
1653557260000|2022-05-26 09:27:40|124.6|123.2|124.58|123.18|124.6|123.2|124.58|123.18|3
1653557270000|2022-05-26 09:27:50|124.59|123.19|124.59|123.19|124.59|123.19|124.59|123.19|1
1653557280000|2022-05-26 09:28:00|124.58|123.18|124.59|123.19|124.59|123.19|124.58|123.18|2
1653557320000|2022-05-26 09:28:40|124.6|123.2|124.65|123.25|124.65|123.25|124.6|123.2|5
1653557330000|2022-05-26 09:28:50|124.66|123.26|124.65|123.25|124.66|123.26|124.65|123.25|4
1653557340000|2022-05-26 09:29:00|124.66|123.26|124.66|123.26|124.66|123.26|124.66|123.26|1
1653557350000|2022-05-26 09:29:10|124.65|123.25|124.62|123.22|124.65|123.25|124.62|123.22|6
1653557370000|2022-05-26 09:29:30|124.61|123.21|124.62|123.22|124.62|123.22|124.61|123.21|2
1653557390000|2022-05-26 09:29:50|124.63|123.23|124.66|123.26|124.66|123.26|124.63|123.23|3
1653557400000|2022-05-26 09:30:00|124.67|123.27|124.61|123.21|124.7|123.3|124.61|123.21|11
1653557410000|2022-05-26 09:30:10|124.62|123.22|124.61|123.21|124.62|123.22|124.61|123.21|4
1653557430000|2022-05-26 09:30:30|124.62|123.22|124.62|123.22|124.62|123.22|124.62|123.22|1
1653557440000|2022-05-26 09:30:40|124.63|123.23|124.7|123.3|124.7|123.3|124.63|123.23|6
1653557450000|2022-05-26 09:30:50|124.69|123.29|124.69|123.29|124.69|123.29|124.68|123.28|3
1653557460000|2022-05-26 09:31:00|124.67|123.27|124.69|123.29|124.69|123.29|124.67|123.27|3
1653557470000|2022-05-26 09:31:10|124.67|123.27|124.69|123.29|124.69|123.29|124.67|123.27|3
1653557480000|2022-05-26 09:31:20|124.72|123.32|124.74|123.34|124.74|123.34|124.72|123.32|5
1653557500000|2022-05-26 09:31:40|124.73|123.33|124.73|123.33|124.73|123.33|124.73|123.33|1
1653557520000|2022-05-26 09:32:00|124.74|123.34|124.75|123.35|124.76|123.36|124.74|123.34|4
1653557530000|2022-05-26 09:32:10|124.74|123.34|124.74|123.34|124.74|123.34|124.73|123.33|3
1653557540000|2022-05-26 09:32:20|124.73|123.33|124.73|123.33|124.74|123.34|124.73|123.33|3
1653557550000|2022-05-26 09:32:30|124.74|123.34|124.74|123.34|124.74|123.34|124.74|123.34|1
1653557560000|2022-05-26 09:32:40|124.75|123.35|124.78|123.38|124.83|123.43|124.75|123.35|9
1653557590000|2022-05-26 09:33:10|124.79|123.39|124.78|123.38|124.79|123.39|124.78|123.38|2
1653557600000|2022-05-26 09:33:20|124.75|123.35|124.7|123.3|124.76|123.36|124.7|123.3|10
1653557620000|2022-05-26 09:33:40|124.69|123.29|124.69|123.29|124.69|123.29|124.69|123.29|1
1653557630000|2022-05-26 09:33:50|124.73|123.33|124.73|123.33|124.73|123.33|124.72|123.32|3
1653557640000|2022-05-26 09:34:00|124.74|123.34|124.73|123.33|124.74|123.34|124.73|123.33|2
1653557660000|2022-05-26 09:34:20|124.72|123.32|124.73|123.33|124.73|123.33|124.72|123.32|10
1653557700000|2022-05-26 09:35:00|124.77|123.37|124.75|123.35|124.77|123.37|124.75|123.35|2
1653557710000|2022-05-26 09:35:10|124.74|123.34|124.74|123.34|124.74|123.34|124.74|123.34|1
1653557720000|2022-05-26 09:35:20|124.76|123.36|124.76|123.36|124.76|123.36|124.76|123.36|1
1653557750000|2022-05-26 09:35:50|124.77|123.37|124.76|123.36|124.77|123.37|124.76|123.36|2
1653557770000|2022-05-26 09:36:10|124.77|123.37|124.77|123.37|124.77|123.37|124.77|123.37|1
1653557780000|2022-05-26 09:36:20|124.76|123.36|124.76|123.36|124.76|123.36|124.76|123.36|1
1653557790000|2022-05-26 09:36:30|124.75|123.35|124.76|123.36|124.77|123.37|124.75|123.35|3
1653557810000|2022-05-26 09:36:50|124.75|123.35|124.75|123.35|124.75|123.35|124.75|123.35|1
1653557930000|2022-05-26 09:38:50|124.77|123.37|124.85|123.45|124.85|123.45|124.76|123.36|6
1653557940000|2022-05-26 09:39:00|124.86|123.46|124.9|123.5|124.92|123.52|124.85|123.45|15
1653557950000|2022-05-26 09:39:10|124.91|123.51|124.91|123.51|124.91|123.51|124.9|123.5|5
1653557960000|2022-05-26 09:39:20|124.9|123.5|124.92|123.52|124.92|123.52|124.9|123.5|5
1653557970000|2022-05-26 09:39:30|124.93|123.53|124.93|123.53|124.95|123.55|124.92|123.52|8
1653557980000|2022-05-26 09:39:40|124.94|123.54|125.02|123.62|125.02|123.62|124.93|123.53|9
1653557990000|2022-05-26 09:39:50|125.03|123.63|125.05|123.65|125.05|123.65|125.02|123.62|5
1653558000000|2022-05-26 09:40:00|125.03|123.63|125|123.6|125.03|123.63|125|123.6|3
1653558010000|2022-05-26 09:40:10|125.01|123.61|125.02|123.62|125.02|123.62|124.99|123.59|4
1653558020000|2022-05-26 09:40:20|125.01|123.61|125.01|123.61|125.03|123.63|125|123.6|6
1653558030000|2022-05-26 09:40:30|125|123.6|125|123.6|125.03|123.63|124.98|123.58|10
1653558040000|2022-05-26 09:40:40|125.01|123.61|125.01|123.61|125.02|123.62|125|123.6|5
1653558050000|2022-05-26 09:40:50|125|123.6|125|123.6|125.03|123.63|124.97|123.57|6
1653558060000|2022-05-26 09:41:00|124.98|123.58|124.98|123.58|124.98|123.58|124.98|123.58|1
1653558070000|2022-05-26 09:41:10|124.99|123.59|124.99|123.59|124.99|123.59|124.98|123.58|3
1653558080000|2022-05-26 09:41:20|125|123.6|125.01|123.61|125.01|123.61|125|123.6|2
1653558090000|2022-05-26 09:41:30|125.02|123.62|125.19|123.79|125.19|123.79|125.02|123.62|9
1653558100000|2022-05-26 09:41:40|125.2|123.8|125.23|123.83|125.24|123.84|125.2|123.8|5
1653558110000|2022-05-26 09:41:50|125.29|123.89|125.31|123.91|125.37|123.97|125.29|123.89|15
1653558120000|2022-05-26 09:42:00|125.3|123.9|125.33|123.93|125.33|123.93|125.28|123.88|5
1653558130000|2022-05-26 09:42:10|125.32|123.92|125.44|124.04|125.45|124.05|125.32|123.92|15
1653558140000|2022-05-26 09:42:20|125.43|124.03|125.48|124.08|125.49|124.09|125.43|124.03|5
1653558150000|2022-05-26 09:42:30|125.49|124.09|125.52|124.12|125.52|124.12|125.49|124.09|4
1653558170000|2022-05-26 09:42:50|125.53|124.13|125.56|124.16|125.56|124.16|125.52|124.12|4
1653558180000|2022-05-26 09:43:00|125.54|124.14|125.53|124.13|125.54|124.14|125.52|124.12|3
1653558190000|2022-05-26 09:43:10|125.54|124.14|125.54|124.14|125.54|124.14|125.54|124.14|1
1653558200000|2022-05-26 09:43:20|125.55|124.15|125.71|124.31|125.71|124.31|125.55|124.15|9
1653558210000|2022-05-26 09:43:30|125.72|124.32|125.75|124.35|125.77|124.37|125.7|124.3|8
1653558230000|2022-05-26 09:43:50|125.76|124.36|125.75|124.35|125.76|124.36|125.75|124.35|4
1653558240000|2022-05-26 09:44:00|125.76|124.36|125.62|124.22|125.76|124.36|125.61|124.21|10
1653558250000|2022-05-26 09:44:10|125.61|124.21|125.62|124.22|125.62|124.22|125.61|124.21|2
1653558260000|2022-05-26 09:44:20|125.6|124.2|125.6|124.2|125.6|124.2|125.6|124.2|1
1653558270000|2022-05-26 09:44:30|125.61|124.21|125.61|124.21|125.61|124.21|125.6|124.2|3
1653558280000|2022-05-26 09:44:40|125.6|124.2|125.61|124.21|125.61|124.21|125.6|124.2|2
1653558290000|2022-05-26 09:44:50|125.62|124.22|125.71|124.31|125.72|124.32|125.62|124.22|12
1653558300000|2022-05-26 09:45:00|125.68|124.28|125.65|124.25|125.68|124.28|125.64|124.24|8
1653558310000|2022-05-26 09:45:10|125.67|124.27|125.64|124.24|125.67|124.27|125.62|124.22|5
1653558320000|2022-05-26 09:45:20|125.62|124.22|125.65|124.25|125.65|124.25|125.6|124.2|4
1653558330000|2022-05-26 09:45:30|125.62|124.22|125.57|124.17|125.64|124.24|125.57|124.17|7
1653558340000|2022-05-26 09:45:40|125.56|124.16|125.46|124.06|125.57|124.17|125.45|124.05|14
1653558350000|2022-05-26 09:45:50|125.45|124.05|125.46|124.06|125.46|124.06|125.45|124.05|2
1653558360000|2022-05-26 09:46:00|125.44|124.04|125.37|123.97|125.44|124.04|125.36|123.96|5
1653558370000|2022-05-26 09:46:10|125.36|123.96|125.38|123.98|125.42|124.02|125.36|123.96|9
1653558390000|2022-05-26 09:46:30|125.43|124.03|125.41|124.01|125.43|124.03|125.41|124.01|2
1653558410000|2022-05-26 09:46:50|125.42|124.02|125.45|124.05|125.45|124.05|125.41|124.01|3
1653558420000|2022-05-26 09:47:00|125.44|124.04|125.45|124.05|125.45|124.05|125.44|124.04|2
1653558430000|2022-05-26 09:47:10|125.44|124.04|125.36|123.96|125.44|124.04|125.36|123.96|5
1653558440000|2022-05-26 09:47:20|125.37|123.97|125.37|123.97|125.37|123.97|125.37|123.97|1
1653558470000|2022-05-26 09:47:50|125.39|123.99|125.42|124.02|125.42|124.02|125.39|123.99|2
1653558480000|2022-05-26 09:48:00|125.41|124.01|125.41|124.01|125.44|124.04|125.38|123.98|9
1653558490000|2022-05-26 09:48:10|125.44|124.04|125.42|124.02|125.44|124.04|125.42|124.02|3
1653558510000|2022-05-26 09:48:30|125.41|124.01|125.35|123.95|125.41|124.01|125.35|123.95|10
1653558520000|2022-05-26 09:48:40|125.36|123.96|125.36|123.96|125.36|123.96|125.35|123.95|3
1653558530000|2022-05-26 09:48:50|125.35|123.95|125.34|123.94|125.35|123.95|125.34|123.94|2
1653558540000|2022-05-26 09:49:00|125.33|123.93|125.27|123.87|125.34|123.94|125.27|123.87|7
1653558550000|2022-05-26 09:49:10|125.26|123.86|125.25|123.85|125.26|123.86|125.25|123.85|2
1653558560000|2022-05-26 09:49:20|125.26|123.86|125.15|123.75|125.26|123.86|125.15|123.75|10
1653558570000|2022-05-26 09:49:30|125.14|123.74|125.05|123.65|125.14|123.74|125.05|123.65|8
1653558580000|2022-05-26 09:49:40|125.04|123.64|125.01|123.61|125.04|123.64|125|123.6|11
1653558590000|2022-05-26 09:49:50|125.03|123.63|124.97|123.57|125.04|123.64|124.87|123.47|12
1653558600000|2022-05-26 09:50:00|125.07|123.67|125.1|123.7|125.12|123.72|125.05|123.65|15
1653558610000|2022-05-26 09:50:10|125.13|123.73|125.19|123.79|125.19|123.79|125.13|123.73|5
1653558630000|2022-05-26 09:50:30|125.2|123.8|125.22|123.82|125.22|123.82|125.2|123.8|4
1653558640000|2022-05-26 09:50:40|125.2|123.8|125.22|123.82|125.22|123.82|125.2|123.8|2
1653558650000|2022-05-26 09:50:50|125.2|123.8|125.14|123.74|125.2|123.8|125.12|123.72|14
1653558660000|2022-05-26 09:51:00|125.13|123.73|125.14|123.74|125.15|123.75|125.13|123.73|7
1653558670000|2022-05-26 09:51:10|125.13|123.73|125.14|123.74|125.14|123.74|125.13|123.73|4
1653558680000|2022-05-26 09:51:20|125.12|123.72|125.15|123.75|125.21|123.81|125.12|123.72|9
1653558690000|2022-05-26 09:51:30|125.16|123.76|125.16|123.76|125.16|123.76|125.15|123.75|5
1653558700000|2022-05-26 09:51:40|125.15|123.75|125.14|123.74|125.15|123.75|125.14|123.74|2
1653558710000|2022-05-26 09:51:50|125.15|123.75|125.15|123.75|125.16|123.76|125.15|123.75|5
1653558720000|2022-05-26 09:52:00|125.16|123.76|125.15|123.75|125.16|123.76|125.14|123.74|4
1653558730000|2022-05-26 09:52:10|125.14|123.74|125.15|123.75|125.15|123.75|125.14|123.74|2
1653558740000|2022-05-26 09:52:20|125.14|123.74|125.06|123.66|125.14|123.74|125.06|123.66|7
1653558750000|2022-05-26 09:52:30|125.05|123.65|125.04|123.64|125.05|123.65|125.03|123.63|4
1653558760000|2022-05-26 09:52:40|125.03|123.63|125.04|123.64|125.04|123.64|125.03|123.63|2
1653558770000|2022-05-26 09:52:50|125.05|123.65|125.05|123.65|125.05|123.65|125.04|123.64|3
1653558780000|2022-05-26 09:53:00|125.06|123.66|125.05|123.65|125.06|123.66|125.05|123.65|2
1653558790000|2022-05-26 09:53:10|125.04|123.64|125.05|123.65|125.05|123.65|125.04|123.64|2
1653558800000|2022-05-26 09:53:20|125.04|123.64|124.97|123.57|125.04|123.64|124.97|123.57|7
1653558810000|2022-05-26 09:53:30|124.95|123.55|124.85|123.45|124.95|123.55|124.8|123.4|18
1653558820000|2022-05-26 09:53:40|124.84|123.44|124.99|123.59|125.02|123.62|124.81|123.41|10
1653558830000|2022-05-26 09:53:50|125.02|123.62|124.92|123.52|125.02|123.62|124.92|123.52|11
1653558840000|2022-05-26 09:54:00|124.93|123.53|124.93|123.53|124.94|123.54|124.91|123.51|4
1653558850000|2022-05-26 09:54:10|124.94|123.54|124.93|123.53|124.94|123.54|124.93|123.53|2
1653558860000|2022-05-26 09:54:20|124.94|123.54|124.94|123.54|124.94|123.54|124.94|123.54|1
1653558870000|2022-05-26 09:54:30|124.93|123.53|124.95|123.55|124.95|123.55|124.93|123.53|2
1653558880000|2022-05-26 09:54:40|124.96|123.56|125.01|123.61|125.01|123.61|124.95|123.55|9
1653558900000|2022-05-26 09:55:00|125.03|123.63|125.03|123.63|125.04|123.64|125|123.6|14
1653558910000|2022-05-26 09:55:10|125.04|123.64|125.05|123.65|125.05|123.65|125.04|123.64|2
1653558920000|2022-05-26 09:55:20|125.04|123.64|125.04|123.64|125.04|123.64|125.04|123.64|1
1653558930000|2022-05-26 09:55:30|125.05|123.65|125.06|123.66|125.06|123.66|125.05|123.65|2
1653558960000|2022-05-26 09:56:00|125.07|123.67|125.13|123.73|125.13|123.73|125.06|123.66|5
1653558970000|2022-05-26 09:56:10|125.1|123.7|125.07|123.67|125.1|123.7|125.07|123.67|3
1653558980000|2022-05-26 09:56:20|125.08|123.68|125.09|123.69|125.09|123.69|125.07|123.67|4
1653558990000|2022-05-26 09:56:30|125.1|123.7|125.11|123.71|125.12|123.72|125.1|123.7|4
1653559000000|2022-05-26 09:56:40|125.1|123.7|125.12|123.72|125.12|123.72|125.1|123.7|7
1653559010000|2022-05-26 09:56:50|125.13|123.73|125.08|123.68|125.13|123.73|125.08|123.68|4
1653559020000|2022-05-26 09:57:00|125.07|123.67|125.07|123.67|125.07|123.67|125.07|123.67|1
1653559030000|2022-05-26 09:57:10|125.06|123.66|125.06|123.66|125.07|123.67|125.06|123.66|5
1653559040000|2022-05-26 09:57:20|125.07|123.67|125.08|123.68|125.08|123.68|125.07|123.67|2
1653559050000|2022-05-26 09:57:30|125.07|123.67|125.07|123.67|125.07|123.67|125.07|123.67|1
1653559060000|2022-05-26 09:57:40|125.08|123.68|125.08|123.68|125.08|123.68|125.08|123.68|1
1653559070000|2022-05-26 09:57:50|125.07|123.67|125.07|123.67|125.08|123.68|125.07|123.67|3
1653559080000|2022-05-26 09:58:00|125.08|123.68|125.08|123.68|125.08|123.68|125.07|123.67|3
1653559090000|2022-05-26 09:58:10|125.09|123.69|125.09|123.69|125.09|123.69|125.09|123.69|1
1653559120000|2022-05-26 09:58:40|125.1|123.7|125.1|123.7|125.1|123.7|125.09|123.69|3
1653559130000|2022-05-26 09:58:50|125.09|123.69|125.09|123.69|125.09|123.69|125.09|123.69|1
1653559140000|2022-05-26 09:59:00|125.1|123.7|125.1|123.7|125.1|123.7|125.1|123.7|1
1653559160000|2022-05-26 09:59:20|125.15|123.75|125.12|123.72|125.15|123.75|125.1|123.7|3
1653559170000|2022-05-26 09:59:30|125.1|123.7|125.06|123.66|125.12|123.72|125.06|123.66|6
1653559180000|2022-05-26 09:59:40|125.03|123.63|125.06|123.66|125.06|123.66|125.03|123.63|2
1653559190000|2022-05-26 09:59:50|125.07|123.67|125.06|123.66|125.07|123.67|125.05|123.65|3
1653559200000|2022-05-26 10:00:00|125.05|123.65|125.05|123.65|125.07|123.67|125.05|123.65|6
1653559210000|2022-05-26 10:00:10|125.06|123.66|125.06|123.66|125.06|123.66|125.05|123.65|5
1653559220000|2022-05-26 10:00:20|125.05|123.65|125.06|123.66|125.06|123.66|125.05|123.65|2
1653559240000|2022-05-26 10:00:40|125.07|123.67|125.06|123.66|125.07|123.67|125.06|123.66|2
1653559280000|2022-05-26 10:01:20|125.07|123.67|125.1|123.7|125.1|123.7|125.06|123.66|5
1653559300000|2022-05-26 10:01:40|125.11|123.71|125.11|123.71|125.11|123.71|125.11|123.71|1
1653559320000|2022-05-26 10:02:00|125.15|123.75|125.13|123.73|125.15|123.75|125.11|123.71|4
1653559330000|2022-05-26 10:02:10|125.12|123.72|125.02|123.62|125.13|123.73|125.02|123.62|9
1653559340000|2022-05-26 10:02:20|125.01|123.61|125|123.6|125.02|123.62|124.97|123.57|5
1653559350000|2022-05-26 10:02:30|125.01|123.61|125.04|123.64|125.04|123.64|125.01|123.61|3
1653559360000|2022-05-26 10:02:40|125.03|123.63|125.03|123.63|125.03|123.63|125.02|123.62|3
1653559370000|2022-05-26 10:02:50|125.02|123.62|125.03|123.63|125.03|123.63|125.02|123.62|2
1653559380000|2022-05-26 10:03:00|125.04|123.64|125.04|123.64|125.04|123.64|125.03|123.63|3
1653559400000|2022-05-26 10:03:20|125.03|123.63|125.08|123.68|125.08|123.68|125.03|123.63|9
1653559410000|2022-05-26 10:03:30|125.09|123.69|125.12|123.72|125.12|123.72|125.09|123.69|3
1653559420000|2022-05-26 10:03:40|125.13|123.73|125.13|123.73|125.13|123.73|125.13|123.73|1
1653559460000|2022-05-26 10:04:20|125.14|123.74|125.14|123.74|125.14|123.74|125.14|123.74|1
1653559470000|2022-05-26 10:04:30|125.13|123.73|125.13|123.73|125.13|123.73|125.13|123.73|1
1653559480000|2022-05-26 10:04:40|125.14|123.74|125.14|123.74|125.14|123.74|125.14|123.74|1
1653559490000|2022-05-26 10:04:50|125.15|123.75|125.19|123.79|125.19|123.79|125.15|123.75|4
1653559500000|2022-05-26 10:05:00|125.2|123.8|125.22|123.82|125.22|123.82|125.2|123.8|4
1653559540000|2022-05-26 10:05:40|125.2|123.8|125.18|123.78|125.2|123.8|125.16|123.76|4
1653559550000|2022-05-26 10:05:50|125.19|123.79|125.18|123.78|125.19|123.79|125.18|123.78|2
1653559560000|2022-05-26 10:06:00|125.16|123.76|125.16|123.76|125.18|123.78|125.15|123.75|9
1653559570000|2022-05-26 10:06:10|125.17|123.77|125.17|123.77|125.17|123.77|125.17|123.77|1
1653559580000|2022-05-26 10:06:20|125.18|123.78|125.17|123.77|125.18|123.78|125.17|123.77|2
1653559600000|2022-05-26 10:06:40|125.18|123.78|125.23|123.83|125.24|123.84|125.18|123.78|7
1653559630000|2022-05-26 10:07:10|125.2|123.8|125.18|123.78|125.2|123.8|125.18|123.78|3
1653559640000|2022-05-26 10:07:20|125.17|123.77|125.18|123.78|125.18|123.78|125.17|123.77|2
1653559650000|2022-05-26 10:07:30|125.17|123.77|125.17|123.77|125.17|123.77|125.17|123.77|1
1653559660000|2022-05-26 10:07:40|125.18|123.78|125.18|123.78|125.18|123.78|125.18|123.78|1
1653559670000|2022-05-26 10:07:50|125.19|123.79|125.25|123.85|125.25|123.85|125.19|123.79|5
1653559680000|2022-05-26 10:08:00|125.27|123.87|125.27|123.87|125.27|123.87|125.25|123.85|4
1653559690000|2022-05-26 10:08:10|125.26|123.86|125.23|123.83|125.26|123.86|125.23|123.83|3
1653559700000|2022-05-26 10:08:20|125.24|123.84|125.25|123.85|125.25|123.85|125.24|123.84|2
1653559710000|2022-05-26 10:08:30|125.27|123.87|125.26|123.86|125.27|123.87|125.26|123.86|2
1653559740000|2022-05-26 10:09:00|125.25|123.85|125.26|123.86|125.26|123.86|125.25|123.85|2
1653559770000|2022-05-26 10:09:30|125.3|123.9|125.26|123.86|125.3|123.9|125.26|123.86|3
1653559790000|2022-05-26 10:09:50|125.27|123.87|125.3|123.9|125.3|123.9|125.27|123.87|3
1653559800000|2022-05-26 10:10:00|125.32|123.92|125.4|124|125.41|124.01|125.32|123.92|6
1653559810000|2022-05-26 10:10:10|125.39|123.99|125.38|123.98|125.39|123.99|125.38|123.98|2
1653559820000|2022-05-26 10:10:20|125.39|123.99|125.37|123.97|125.41|124.01|125.37|123.97|5
1653559830000|2022-05-26 10:10:30|125.41|124.01|125.38|123.98|125.41|124.01|125.38|123.98|5
1653559840000|2022-05-26 10:10:40|125.35|123.95|125.34|123.94|125.35|123.95|125.33|123.93|3
1653559860000|2022-05-26 10:11:00|125.33|123.93|125.34|123.94|125.34|123.94|125.33|123.93|2
1653559870000|2022-05-26 10:11:10|125.33|123.93|125.33|123.93|125.33|123.93|125.33|123.93|1
1653559890000|2022-05-26 10:11:30|125.34|123.94|125.33|123.93|125.34|123.94|125.33|123.93|2
1653559910000|2022-05-26 10:11:50|125.34|123.94|125.35|123.95|125.35|123.95|125.33|123.93|3
1653559920000|2022-05-26 10:12:00|125.33|123.93|125.33|123.93|125.35|123.95|125.33|123.93|3
1653559930000|2022-05-26 10:12:10|125.34|123.94|125.33|123.93|125.34|123.94|125.33|123.93|2
1653559950000|2022-05-26 10:12:30|125.34|123.94|125.33|123.93|125.34|123.94|125.33|123.93|2
1653559980000|2022-05-26 10:13:00|125.34|123.94|125.34|123.94|125.34|123.94|125.34|123.94|1
1653559990000|2022-05-26 10:13:10|125.33|123.93|125.27|123.87|125.33|123.93|125.27|123.87|8
1653560030000|2022-05-26 10:13:50|125.28|123.88|125.23|123.83|125.28|123.88|125.23|123.83|6
1653560070000|2022-05-26 10:14:30|125.24|123.84|125.3|123.9|125.3|123.9|125.24|123.84|6
1653560100000|2022-05-26 10:15:00|125.29|123.89|125.29|123.89|125.29|123.89|125.27|123.87|4
1653560110000|2022-05-26 10:15:10|125.28|123.88|125.28|123.88|125.28|123.88|125.27|123.87|5
1653560120000|2022-05-26 10:15:20|125.27|123.87|125.28|123.88|125.28|123.88|125.27|123.87|4
1653560130000|2022-05-26 10:15:30|125.27|123.87|125.26|123.86|125.27|123.87|125.26|123.86|2
1653560140000|2022-05-26 10:15:40|125.25|123.85|125.26|123.86|125.26|123.86|125.25|123.85|2
1653560200000|2022-05-26 10:16:40|125.25|123.85|125.25|123.85|125.26|123.86|125.25|123.85|3
1653560210000|2022-05-26 10:16:50|125.26|123.86|125.25|123.85|125.26|123.86|125.25|123.85|2
1653560220000|2022-05-26 10:17:00|125.24|123.84|125.24|123.84|125.24|123.84|125.24|123.84|1
1653560230000|2022-05-26 10:17:10|125.2|123.8|125.16|123.76|125.2|123.8|125.16|123.76|6
1653560260000|2022-05-26 10:17:40|125.17|123.77|125.08|123.68|125.17|123.77|125.08|123.68|5
1653560270000|2022-05-26 10:17:50|125.07|123.67|125.07|123.67|125.07|123.67|125.07|123.67|1
1653560280000|2022-05-26 10:18:00|125.08|123.68|125.07|123.67|125.08|123.68|125.07|123.67|4
1653560290000|2022-05-26 10:18:10|125.08|123.68|125.08|123.68|125.08|123.68|125.08|123.68|1
1653560300000|2022-05-26 10:18:20|125.07|123.67|124.98|123.58|125.07|123.67|124.97|123.57|7
1653560330000|2022-05-26 10:18:50|124.99|123.59|125.13|123.73|125.14|123.74|124.99|123.59|11
1653560350000|2022-05-26 10:19:10|125.12|123.72|125.08|123.68|125.12|123.72|125.08|123.68|3
1653560360000|2022-05-26 10:19:20|125.09|123.69|125.09|123.69|125.09|123.69|125.09|123.69|1
1653560370000|2022-05-26 10:19:30|125.08|123.68|125.09|123.69|125.09|123.69|125.08|123.68|2
1653560410000|2022-05-26 10:20:10|125.08|123.68|125.08|123.68|125.09|123.69|125.08|123.68|3
1653560420000|2022-05-26 10:20:20|125.09|123.69|125.08|123.68|125.09|123.69|125.07|123.67|3
1653560510000|2022-05-26 10:21:50|125.09|123.69|125.16|123.76|125.16|123.76|125.09|123.69|6
1653560520000|2022-05-26 10:22:00|125.17|123.77|125.16|123.76|125.17|123.77|125.16|123.76|2
1653560530000|2022-05-26 10:22:10|125.15|123.75|125.09|123.69|125.16|123.76|125.08|123.68|6
1653560540000|2022-05-26 10:22:20|125.08|123.68|125.08|123.68|125.08|123.68|125.08|123.68|1
1653560550000|2022-05-26 10:22:30|125.09|123.69|125.09|123.69|125.09|123.69|125.09|123.69|1
1653560570000|2022-05-26 10:22:50|125.08|123.68|125.08|123.68|125.08|123.68|125.08|123.68|1
1653560580000|2022-05-26 10:23:00|125.09|123.69|125.15|123.75|125.15|123.75|125.08|123.68|6
1653560590000|2022-05-26 10:23:10|125.16|123.76|125.16|123.76|125.16|123.76|125.16|123.76|1
1653560610000|2022-05-26 10:23:30|125.14|123.74|125.14|123.74|125.14|123.74|125.07|123.67|7
1653560630000|2022-05-26 10:23:50|125.19|123.79|125.19|123.79|125.19|123.79|125.19|123.79|1
1653560640000|2022-05-26 10:24:00|125.2|123.8|125.2|123.8|125.2|123.8|125.2|123.8|1
1653560690000|2022-05-26 10:24:50|125.22|123.82|125.21|123.81|125.22|123.82|125.2|123.8|4
1653560700000|2022-05-26 10:25:00|125.2|123.8|125.22|123.82|125.22|123.82|125.2|123.8|2
1653560710000|2022-05-26 10:25:10|125.2|123.8|125.21|123.81|125.22|123.82|125.2|123.8|3
1653560720000|2022-05-26 10:25:20|125.2|123.8|125.21|123.81|125.21|123.81|125.2|123.8|2
1653560740000|2022-05-26 10:25:40|125.2|123.8|125.21|123.81|125.21|123.81|125.2|123.8|2
1653560750000|2022-05-26 10:25:50|125.2|123.8|125.21|123.81|125.21|123.81|125.2|123.8|2
1653560760000|2022-05-26 10:26:00|125.2|123.8|125.21|123.81|125.22|123.82|125.2|123.8|3
1653560780000|2022-05-26 10:26:20|125.22|123.82|125.23|123.83|125.23|123.83|125.21|123.81|4
1653560790000|2022-05-26 10:26:30|125.24|123.84|125.25|123.85|125.25|123.85|125.23|123.83|9
1653560810000|2022-05-26 10:26:50|125.27|123.87|125.24|123.84|125.27|123.87|125.23|123.83|5
1653560820000|2022-05-26 10:27:00|125.25|123.85|125.26|123.86|125.26|123.86|125.25|123.85|2
1653560830000|2022-05-26 10:27:10|125.25|123.85|125.21|123.81|125.25|123.85|125.21|123.81|6
1653560840000|2022-05-26 10:27:20|125.22|123.82|125.22|123.82|125.22|123.82|125.22|123.82|1
1653560850000|2022-05-26 10:27:30|125.21|123.81|125.22|123.82|125.22|123.82|125.21|123.81|4
1653560880000|2022-05-26 10:28:00|125.21|123.81|125.22|123.82|125.23|123.83|125.21|123.81|3
1653560890000|2022-05-26 10:28:10|125.21|123.81|125.21|123.81|125.22|123.82|125.21|123.81|5
1653560950000|2022-05-26 10:29:10|125.22|123.82|125.05|123.65|125.22|123.82|125.05|123.65|6
1653560960000|2022-05-26 10:29:20|125.04|123.64|125.05|123.65|125.06|123.66|125.04|123.64|3
1653560990000|2022-05-26 10:29:50|125.08|123.68|125.11|123.71|125.11|123.71|125.08|123.68|3
1653561000000|2022-05-26 10:30:00|125.1|123.7|125.11|123.71|125.14|123.74|125.1|123.7|5
1653561010000|2022-05-26 10:30:10|125.12|123.72|125.19|123.79|125.19|123.79|125.11|123.71|7
1653561040000|2022-05-26 10:30:40|125.22|123.82|125.24|123.84|125.24|123.84|125.22|123.82|3
1653561080000|2022-05-26 10:31:20|125.26|123.86|125.26|123.86|125.26|123.86|125.26|123.86|1
1653561120000|2022-05-26 10:32:00|125.25|123.85|125.3|123.9|125.3|123.9|125.25|123.85|2
1653561130000|2022-05-26 10:32:10|125.31|123.91|125.31|123.91|125.31|123.91|125.31|123.91|1
1653561160000|2022-05-26 10:32:40|125.32|123.92|125.35|123.95|125.35|123.95|125.32|123.92|4
1653561170000|2022-05-26 10:32:50|125.31|123.91|125.24|123.84|125.33|123.93|125.24|123.84|7
1653561180000|2022-05-26 10:33:00|125.23|123.83|125.24|123.84|125.24|123.84|125.23|123.83|2
1653561190000|2022-05-26 10:33:10|125.23|123.83|125.23|123.83|125.23|123.83|125.23|123.83|1
1653561210000|2022-05-26 10:33:30|125.25|123.85|125.23|123.83|125.25|123.85|125.23|123.83|5
1653561220000|2022-05-26 10:33:40|125.24|123.84|125.24|123.84|125.24|123.84|125.23|123.83|3
1653561230000|2022-05-26 10:33:50|125.25|123.85|125.24|123.84|125.25|123.85|125.24|123.84|2
1653561240000|2022-05-26 10:34:00|125.25|123.85|125.24|123.84|125.25|123.85|125.24|123.84|2
1653561250000|2022-05-26 10:34:10|125.25|123.85|125.25|123.85|125.25|123.85|125.25|123.85|1
1653561260000|2022-05-26 10:34:20|125.24|123.84|125.33|123.93|125.33|123.93|125.24|123.84|4
1653561270000|2022-05-26 10:34:30|125.34|123.94|125.35|123.95|125.35|123.95|125.34|123.94|2
1653561280000|2022-05-26 10:34:40|125.34|123.94|125.34|123.94|125.34|123.94|125.34|123.94|1
1653561290000|2022-05-26 10:34:50|125.35|123.95|125.34|123.94|125.35|123.95|125.34|123.94|2
1653561300000|2022-05-26 10:35:00|125.35|123.95|125.28|123.88|125.36|123.96|125.28|123.88|9
1653561310000|2022-05-26 10:35:10|125.27|123.87|125.26|123.86|125.27|123.87|125.25|123.85|6
1653561330000|2022-05-26 10:35:30|125.27|123.87|125.27|123.87|125.27|123.87|125.27|123.87|1
1653561340000|2022-05-26 10:35:40|125.26|123.86|125.25|123.85|125.26|123.86|125.25|123.85|2
1653561350000|2022-05-26 10:35:50|125.26|123.86|125.24|123.84|125.26|123.86|125.24|123.84|3
1653561360000|2022-05-26 10:36:00|125.26|123.86|125.27|123.87|125.27|123.87|125.26|123.86|2
1653561370000|2022-05-26 10:36:10|125.24|123.84|125.16|123.76|125.24|123.84|125.16|123.76|3
1653561380000|2022-05-26 10:36:20|125.15|123.75|125.14|123.74|125.16|123.76|125.14|123.74|4
1653561390000|2022-05-26 10:36:30|125.15|123.75|125.14|123.74|125.15|123.75|125.13|123.73|4
1653561400000|2022-05-26 10:36:40|125.13|123.73|125.13|123.73|125.13|123.73|125.12|123.72|5
1653561410000|2022-05-26 10:36:50|125.12|123.72|125.06|123.66|125.13|123.73|125.06|123.66|6
1653561420000|2022-05-26 10:37:00|125.05|123.65|125.05|123.65|125.06|123.66|125.05|123.65|5
1653561430000|2022-05-26 10:37:10|125.06|123.66|125.06|123.66|125.06|123.66|125.05|123.65|3
1653561450000|2022-05-26 10:37:30|125.07|123.67|125.05|123.65|125.07|123.67|125.05|123.65|3
1653561460000|2022-05-26 10:37:40|125.06|123.66|125.06|123.66|125.07|123.67|125.06|123.66|3
1653561470000|2022-05-26 10:37:50|125.07|123.67|125.07|123.67|125.07|123.67|125.07|123.67|1
1653561480000|2022-05-26 10:38:00|125.06|123.66|125.06|123.66|125.06|123.66|125.06|123.66|1
1653561490000|2022-05-26 10:38:10|125.05|123.65|125.05|123.65|125.05|123.65|125.05|123.65|1
1653561500000|2022-05-26 10:38:20|125.04|123.64|125.04|123.64|125.04|123.64|125.04|123.64|1
1653561510000|2022-05-26 10:38:30|125.03|123.63|125.03|123.63|125.03|123.63|125.02|123.62|3
1653561520000|2022-05-26 10:38:40|125.02|123.62|125.03|123.63|125.03|123.63|125.02|123.62|2
1653561530000|2022-05-26 10:38:50|125.02|123.62|125.03|123.63|125.03|123.63|125.02|123.62|2
1653561540000|2022-05-26 10:39:00|125.04|123.64|125.04|123.64|125.04|123.64|125.03|123.63|3
1653561550000|2022-05-26 10:39:10|125.05|123.65|125.12|123.72|125.12|123.72|125.04|123.64|9
1653561570000|2022-05-26 10:39:30|125.1|123.7|125.21|123.81|125.21|123.81|125.1|123.7|6
1653561580000|2022-05-26 10:39:40|125.22|123.82|125.21|123.81|125.22|123.82|125.21|123.81|4
1653561590000|2022-05-26 10:39:50|125.19|123.79|125.13|123.73|125.19|123.79|125.13|123.73|5
1653561600000|2022-05-26 10:40:00|125.14|123.74|125.13|123.73|125.14|123.74|125.13|123.73|2
1653561610000|2022-05-26 10:40:10|125.15|123.75|125.18|123.78|125.18|123.78|125.14|123.74|4
1653561620000|2022-05-26 10:40:20|125.19|123.79|125.17|123.77|125.2|123.8|125.16|123.76|5
1653561630000|2022-05-26 10:40:30|125.16|123.76|125.13|123.73|125.16|123.76|125.13|123.73|5
1653561640000|2022-05-26 10:40:40|125.14|123.74|125.06|123.66|125.14|123.74|125.06|123.66|5
1653561650000|2022-05-26 10:40:50|125.05|123.65|125.04|123.64|125.06|123.66|125.04|123.64|4
1653561660000|2022-05-26 10:41:00|125.05|123.65|125.05|123.65|125.06|123.66|125.03|123.63|5
1653561670000|2022-05-26 10:41:10|125.06|123.66|125.05|123.65|125.06|123.66|125.05|123.65|2
1653561680000|2022-05-26 10:41:20|125.06|123.66|125.09|123.69|125.1|123.7|125.06|123.66|5
1653561690000|2022-05-26 10:41:30|125.08|123.68|125.08|123.68|125.08|123.68|125.08|123.68|1
1653561700000|2022-05-26 10:41:40|125.09|123.69|125.08|123.68|125.09|123.69|125.08|123.68|2
1653561710000|2022-05-26 10:41:50|125.09|123.69|125.11|123.71|125.12|123.72|125.09|123.69|6
1653561720000|2022-05-26 10:42:00|125.09|123.69|125.05|123.65|125.09|123.69|125.05|123.65|4
1653561730000|2022-05-26 10:42:10|125.06|123.66|125.05|123.65|125.06|123.66|125.04|123.64|4
1653561740000|2022-05-26 10:42:20|125.04|123.64|125.03|123.63|125.04|123.64|125.02|123.62|4
1653561750000|2022-05-26 10:42:30|125.04|123.64|125.04|123.64|125.04|123.64|125.04|123.64|1
1653561760000|2022-05-26 10:42:40|125.03|123.63|124.93|123.53|125.03|123.63|124.93|123.53|5
1653561770000|2022-05-26 10:42:50|124.92|123.52|124.91|123.51|124.92|123.52|124.89|123.49|3
1653561780000|2022-05-26 10:43:00|124.88|123.48|124.89|123.49|124.89|123.49|124.88|123.48|2
1653561790000|2022-05-26 10:43:10|124.94|123.54|124.91|123.51|124.94|123.54|124.89|123.49|3
1653561800000|2022-05-26 10:43:20|124.9|123.5|124.9|123.5|124.91|123.51|124.9|123.5|3
1653561820000|2022-05-26 10:43:40|124.91|123.51|124.91|123.51|124.91|123.51|124.91|123.51|1
1653561830000|2022-05-26 10:43:50|124.94|123.54|124.89|123.49|124.94|123.54|124.89|123.49|3
1653561840000|2022-05-26 10:44:00|124.94|123.54|124.91|123.51|124.94|123.54|124.89|123.49|4
1653561850000|2022-05-26 10:44:10|124.89|123.49|124.91|123.51|124.91|123.51|124.89|123.49|2
1653561860000|2022-05-26 10:44:20|124.89|123.49|124.91|123.51|124.91|123.51|124.88|123.48|3
1653561870000|2022-05-26 10:44:30|124.89|123.49|124.98|123.58|124.99|123.59|124.89|123.49|6
1653561880000|2022-05-26 10:44:40|124.96|123.56|124.95|123.55|124.96|123.56|124.93|123.53|5
1653561890000|2022-05-26 10:44:50|124.93|123.53|124.94|123.54|124.94|123.54|124.93|123.53|2
1653561900000|2022-05-26 10:45:00|124.93|123.53|124.92|123.52|124.93|123.53|124.92|123.52|4
1653561910000|2022-05-26 10:45:10|124.93|123.53|124.93|123.53|124.93|123.53|124.92|123.52|3
1653561920000|2022-05-26 10:45:20|124.94|123.54|124.95|123.55|124.95|123.55|124.93|123.53|4
1653561930000|2022-05-26 10:45:30|124.94|123.54|124.95|123.55|124.96|123.56|124.93|123.53|7
1653561950000|2022-05-26 10:45:50|124.94|123.54|124.95|123.55|124.95|123.55|124.93|123.53|4
1653561960000|2022-05-26 10:46:00|124.96|123.56|124.96|123.56|124.96|123.56|124.95|123.55|3
1653561970000|2022-05-26 10:46:10|124.95|123.55|124.96|123.56|124.96|123.56|124.95|123.55|2
1653561980000|2022-05-26 10:46:20|124.97|123.57|125|123.6|125.01|123.61|124.97|123.57|4
1653561990000|2022-05-26 10:46:30|125.01|123.61|125|123.6|125.01|123.61|125|123.6|2
1653562010000|2022-05-26 10:46:50|125.01|123.61|125|123.6|125.01|123.61|125|123.6|2
1653562020000|2022-05-26 10:47:00|124.99|123.59|124.97|123.57|124.99|123.59|124.97|123.57|5
1653562030000|2022-05-26 10:47:10|124.96|123.56|125|123.6|125|123.6|124.96|123.56|5
1653562040000|2022-05-26 10:47:20|125.05|123.65|125.03|123.63|125.05|123.65|125|123.6|4
1653562050000|2022-05-26 10:47:30|125.01|123.61|125.01|123.61|125.06|123.66|125.01|123.61|5
1653562060000|2022-05-26 10:47:40|125.03|123.63|125.04|123.64|125.04|123.64|125.03|123.63|6
1653562080000|2022-05-26 10:48:00|125.06|123.66|125.04|123.64|125.06|123.66|125.02|123.62|3
1653562090000|2022-05-26 10:48:10|125.03|123.63|125.04|123.64|125.04|123.64|125.02|123.62|4
1653562100000|2022-05-26 10:48:20|125.06|123.66|125.06|123.66|125.06|123.66|125.05|123.65|3
1653562110000|2022-05-26 10:48:30|125.03|123.63|125.04|123.64|125.05|123.65|125.03|123.63|7
1653562120000|2022-05-26 10:48:40|125.05|123.65|125.04|123.64|125.05|123.65|125.04|123.64|2
1653562130000|2022-05-26 10:48:50|125.03|123.63|125.03|123.63|125.06|123.66|125.03|123.63|3
1653562140000|2022-05-26 10:49:00|125.04|123.64|125.04|123.64|125.05|123.65|125.04|123.64|3
1653562150000|2022-05-26 10:49:10|125.05|123.65|125.05|123.65|125.05|123.65|125.05|123.65|1
1653562190000|2022-05-26 10:49:50|125.06|123.66|125.05|123.65|125.06|123.66|125.04|123.64|7
1653562200000|2022-05-26 10:50:00|125.06|123.66|125.06|123.66|125.06|123.66|125.06|123.66|1
1653562210000|2022-05-26 10:50:10|125.05|123.65|125.12|123.72|125.12|123.72|125.05|123.65|4
1653562230000|2022-05-26 10:50:30|125.14|123.74|125.14|123.74|125.14|123.74|125.14|123.74|1
1653562240000|2022-05-26 10:50:40|125.13|123.73|125.13|123.73|125.13|123.73|125.13|123.73|1
1653562260000|2022-05-26 10:51:00|125.14|123.74|125.14|123.74|125.14|123.74|125.14|123.74|1
1653562270000|2022-05-26 10:51:10|125.13|123.73|125.14|123.74|125.14|123.74|125.13|123.73|2
1653562290000|2022-05-26 10:51:30|125.16|123.76|125.17|123.77|125.17|123.77|125.16|123.76|2
1653562310000|2022-05-26 10:51:50|125.16|123.76|125.16|123.76|125.17|123.77|125.15|123.75|6
1653562320000|2022-05-26 10:52:00|125.15|123.75|125.06|123.66|125.15|123.75|125.06|123.66|3
1653562330000|2022-05-26 10:52:10|125.05|123.65|125.05|123.65|125.05|123.65|125.05|123.65|1
1653562340000|2022-05-26 10:52:20|125.06|123.66|124.98|123.58|125.06|123.66|124.98|123.58|7
1653562350000|2022-05-26 10:52:30|124.95|123.55|124.95|123.55|124.96|123.56|124.95|123.55|3
1653562360000|2022-05-26 10:52:40|124.94|123.54|124.95|123.55|124.95|123.55|124.94|123.54|2
1653562370000|2022-05-26 10:52:50|124.94|123.54|124.96|123.56|124.96|123.56|124.94|123.54|5
1653562380000|2022-05-26 10:53:00|124.97|123.57|125.02|123.62|125.02|123.62|124.96|123.56|5
1653562390000|2022-05-26 10:53:10|125.03|123.63|125.03|123.63|125.03|123.63|125.03|123.63|1
1653562400000|2022-05-26 10:53:20|125.05|123.65|125.05|123.65|125.07|123.67|125.03|123.63|7
1653562410000|2022-05-26 10:53:30|125.06|123.66|125.08|123.68|125.08|123.68|125.06|123.66|5
1653562420000|2022-05-26 10:53:40|125.09|123.69|125.13|123.73|125.13|123.73|125.09|123.69|4
1653562430000|2022-05-26 10:53:50|125.12|123.72|125.12|123.72|125.13|123.73|125.11|123.71|6
1653562440000|2022-05-26 10:54:00|125.11|123.71|125.11|123.71|125.11|123.71|125.11|123.71|1
1653562450000|2022-05-26 10:54:10|125.13|123.73|125.13|123.73|125.13|123.73|125.13|123.73|1
1653562460000|2022-05-26 10:54:20|125.12|123.72|125.1|123.7|125.12|123.72|125.1|123.7|3
1653562470000|2022-05-26 10:54:30|125.11|123.71|125.12|123.72|125.12|123.72|125.11|123.71|4
1653562480000|2022-05-26 10:54:40|125.13|123.73|125.07|123.67|125.13|123.73|125.07|123.67|8
1653562490000|2022-05-26 10:54:50|125.06|123.66|124.96|123.56|125.06|123.66|124.95|123.55|7
1653562500000|2022-05-26 10:55:00|124.95|123.55|124.95|123.55|124.95|123.55|124.95|123.55|1
1653562520000|2022-05-26 10:55:20|124.96|123.56|124.96|123.56|124.96|123.56|124.95|123.55|11
1653562530000|2022-05-26 10:55:30|124.95|123.55|124.96|123.56|124.96|123.56|124.94|123.54|8
1653562550000|2022-05-26 10:55:50|124.95|123.55|124.99|123.59|125|123.6|124.94|123.54|10
1653562560000|2022-05-26 10:56:00|125|123.6|125.02|123.62|125.02|123.62|125|123.6|10
1653562570000|2022-05-26 10:56:10|125.01|123.61|125.07|123.67|125.07|123.67|125.01|123.61|7
1653562580000|2022-05-26 10:56:20|125.08|123.68|125.11|123.71|125.11|123.71|125.08|123.68|4
1653562600000|2022-05-26 10:56:40|125.1|123.7|125.11|123.71|125.13|123.73|125.09|123.69|6
1653562610000|2022-05-26 10:56:50|125.09|123.69|125.09|123.69|125.09|123.69|125.09|123.69|1
1653562620000|2022-05-26 10:57:00|125.07|123.67|125.08|123.68|125.08|123.68|125.07|123.67|2
1653562630000|2022-05-26 10:57:10|125.09|123.69|125.04|123.64|125.09|123.69|125.04|123.64|8
1653562650000|2022-05-26 10:57:30|125.03|123.63|125.03|123.63|125.04|123.64|125.03|123.63|3
1653562660000|2022-05-26 10:57:40|125.02|123.62|125.05|123.65|125.05|123.65|125.02|123.62|4
1653562670000|2022-05-26 10:57:50|125.04|123.64|125.05|123.65|125.05|123.65|125.04|123.64|4
1653562680000|2022-05-26 10:58:00|125.04|123.64|125.05|123.65|125.05|123.65|125.04|123.64|2
1653562700000|2022-05-26 10:58:20|125.04|123.64|124.95|123.55|125.05|123.65|124.95|123.55|6
1653562710000|2022-05-26 10:58:30|124.96|123.56|124.94|123.54|124.96|123.56|124.94|123.54|3
1653562720000|2022-05-26 10:58:40|124.92|123.52|124.92|123.52|124.94|123.54|124.91|123.51|4
1653562730000|2022-05-26 10:58:50|124.91|123.51|124.91|123.51|124.91|123.51|124.9|123.5|3
1653562740000|2022-05-26 10:59:00|124.92|123.52|124.91|123.51|124.92|123.52|124.91|123.51|2
1653562750000|2022-05-26 10:59:10|124.92|123.52|124.85|123.45|124.92|123.52|124.85|123.45|5
1653562760000|2022-05-26 10:59:20|124.84|123.44|124.82|123.42|124.84|123.44|124.82|123.42|3
1653562770000|2022-05-26 10:59:30|124.81|123.41|124.81|123.41|124.81|123.41|124.81|123.41|1
1653562780000|2022-05-26 10:59:40|124.83|123.43|124.82|123.42|124.83|123.43|124.81|123.41|7
1653562790000|2022-05-26 10:59:50|124.85|123.45|124.81|123.41|124.85|123.45|124.81|123.41|2
1653562800000|2022-05-26 11:00:00|124.8|123.4|124.75|123.35|124.8|123.4|124.74|123.34|7
1653562810000|2022-05-26 11:00:10|124.74|123.34|124.88|123.48|124.89|123.49|124.73|123.33|8
1653562820000|2022-05-26 11:00:20|124.89|123.49|124.92|123.52|124.92|123.52|124.89|123.49|5
1653562830000|2022-05-26 11:00:30|124.93|123.53|124.92|123.52|124.93|123.53|124.9|123.5|7
1653562840000|2022-05-26 11:00:40|124.9|123.5|124.9|123.5|124.9|123.5|124.9|123.5|1
1653562850000|2022-05-26 11:00:50|124.91|123.51|124.92|123.52|124.92|123.52|124.91|123.51|2
1653562860000|2022-05-26 11:01:00|124.91|123.51|124.91|123.51|124.91|123.51|124.91|123.51|1
1653562870000|2022-05-26 11:01:10|124.92|123.52|124.91|123.51|124.92|123.52|124.91|123.51|2
1653562880000|2022-05-26 11:01:20|124.92|123.52|124.92|123.52|124.92|123.52|124.92|123.52|1
1653562890000|2022-05-26 11:01:30|124.91|123.51|124.91|123.51|124.91|123.51|124.91|123.51|1
1653562900000|2022-05-26 11:01:40|124.92|123.52|124.92|123.52|124.92|123.52|124.92|123.52|1
1653562910000|2022-05-26 11:01:50|124.93|123.53|124.93|123.53|124.93|123.53|124.93|123.53|1
1653562920000|2022-05-26 11:02:00|124.92|123.52|124.93|123.53|124.93|123.53|124.92|123.52|2
1653562930000|2022-05-26 11:02:10|124.92|123.52|124.97|123.57|125.02|123.62|124.92|123.52|5
1653562940000|2022-05-26 11:02:20|124.98|123.58|124.97|123.57|124.98|123.58|124.97|123.57|2
1653562950000|2022-05-26 11:02:30|124.96|123.56|124.82|123.42|124.96|123.56|124.76|123.36|17
1653562960000|2022-05-26 11:02:40|124.81|123.41|124.74|123.34|124.81|123.41|124.74|123.34|4
1653562970000|2022-05-26 11:02:50|124.76|123.36|124.74|123.34|124.76|123.36|124.74|123.34|3
1653562980000|2022-05-26 11:03:00|124.76|123.36|124.75|123.35|124.76|123.36|124.75|123.35|2
1653562990000|2022-05-26 11:03:10|124.73|123.33|124.51|123.11|124.73|123.33|124.51|123.11|12
1653563000000|2022-05-26 11:03:20|124.5|123.1|124.49|123.09|124.5|123.1|124.49|123.09|2
1653563010000|2022-05-26 11:03:30|124.48|123.08|124.49|123.09|124.49|123.09|124.45|123.05|8
1653563020000|2022-05-26 11:03:40|124.48|123.08|124.48|123.08|124.48|123.08|124.48|123.08|1
1653563040000|2022-05-26 11:04:00|124.44|123.04|124.35|122.95|124.44|123.04|124.35|122.95|7
1653563050000|2022-05-26 11:04:10|124.36|122.96|124.51|123.11|124.51|123.11|124.36|122.96|10
1653563080000|2022-05-26 11:04:40|124.5|123.1|124.5|123.1|124.51|123.11|124.5|123.1|5
1653563090000|2022-05-26 11:04:50|124.51|123.11|124.5|123.1|124.51|123.11|124.5|123.1|2
1653563100000|2022-05-26 11:05:00|124.51|123.11|124.51|123.11|124.51|123.11|124.51|123.11|1
1653563110000|2022-05-26 11:05:10|124.52|123.12|124.52|123.12|124.52|123.12|124.52|123.12|1
1653563120000|2022-05-26 11:05:20|124.51|123.11|124.51|123.11|124.51|123.11|124.51|123.11|1
1653563160000|2022-05-26 11:06:00|124.57|123.17|124.59|123.19|124.59|123.19|124.57|123.17|3
1653563170000|2022-05-26 11:06:10|124.58|123.18|124.55|123.15|124.58|123.18|124.55|123.15|2
1653563180000|2022-05-26 11:06:20|124.54|123.14|124.44|123.04|124.54|123.14|124.43|123.03|10
1653563190000|2022-05-26 11:06:30|124.36|122.96|124.4|123|124.4|123|124.35|122.95|6
1653563200000|2022-05-26 11:06:40|124.41|123.01|124.41|123.01|124.41|123.01|124.39|122.99|5
1653563210000|2022-05-26 11:06:50|124.39|122.99|124.32|122.92|124.39|122.99|124.32|122.92|8
1653563220000|2022-05-26 11:07:00|124.34|122.94|124.39|122.99|124.41|123.01|124.34|122.94|6
1653563240000|2022-05-26 11:07:20|124.38|122.98|124.35|122.95|124.38|122.98|124.34|122.94|6
1653563250000|2022-05-26 11:07:30|124.34|122.94|124.25|122.85|124.34|122.94|124.25|122.85|7
1653563260000|2022-05-26 11:07:40|124.28|122.88|124.24|122.84|124.28|122.88|124.22|122.82|8
1653563270000|2022-05-26 11:07:50|124.23|122.83|124.23|122.83|124.24|122.84|124.17|122.77|12
1653563280000|2022-05-26 11:08:00|124.21|122.81|124.22|122.82|124.22|122.82|124.21|122.81|2
1653563290000|2022-05-26 11:08:10|124.25|122.85|124.23|122.83|124.25|122.85|124.22|122.82|4
1653563300000|2022-05-26 11:08:20|124.24|122.84|124.22|122.82|124.24|122.84|124.22|122.82|2
1653563320000|2022-05-26 11:08:40|124.21|122.81|124.18|122.78|124.21|122.81|124.18|122.78|4
1653563340000|2022-05-26 11:09:00|124.17|122.77|124.01|122.61|124.17|122.77|123.98|122.58|10
1653563350000|2022-05-26 11:09:10|124.03|122.63|123.96|122.56|124.03|122.63|123.93|122.53|6
1653563360000|2022-05-26 11:09:20|123.91|122.51|123.78|122.38|123.91|122.51|123.75|122.35|15
1653563370000|2022-05-26 11:09:30|123.83|122.43|123.76|122.36|123.83|122.43|123.76|122.36|6
1653563380000|2022-05-26 11:09:40|123.75|122.35|123.75|122.35|123.76|122.36|123.75|122.35|3
1653563390000|2022-05-26 11:09:50|123.79|122.39|123.81|122.41|123.81|122.41|123.78|122.38|5
1653563400000|2022-05-26 11:10:00|123.86|122.46|123.99|122.59|123.99|122.59|123.86|122.46|10
1653563410000|2022-05-26 11:10:10|123.97|122.57|123.76|122.36|123.97|122.57|123.76|122.36|14
1653563420000|2022-05-26 11:10:20|123.75|122.35|123.32|121.92|123.75|122.35|123.32|121.92|19
1653563430000|2022-05-26 11:10:30|123.31|121.91|123.14|121.74|123.31|121.91|123.11|121.71|16
1653563440000|2022-05-26 11:10:40|123.19|121.79|123.41|122.01|123.41|122.01|123.18|121.78|13
1653563450000|2022-05-26 11:10:50|123.34|121.94|123.34|121.94|123.41|122.01|123.34|121.94|9
1653563460000|2022-05-26 11:11:00|123.32|121.92|123.31|121.91|123.4|122|123.31|121.91|8
1653563470000|2022-05-26 11:11:10|123.32|121.92|123.32|121.92|123.32|121.92|123.32|121.92|1
1653563480000|2022-05-26 11:11:20|123.38|121.98|123.34|121.94|123.4|122|123.34|121.94|9
1653563490000|2022-05-26 11:11:30|123.35|121.95|123.34|121.94|123.4|122|123.34|121.94|8
1653563500000|2022-05-26 11:11:40|123.35|121.95|123.35|121.95|123.35|121.95|123.34|121.94|3
1653563510000|2022-05-26 11:11:50|123.34|121.94|123.35|121.95|123.35|121.95|123.34|121.94|4
1653563520000|2022-05-26 11:12:00|123.34|121.94|123.39|121.99|123.39|121.99|123.32|121.92|7
1653563530000|2022-05-26 11:12:10|123.38|121.98|123.6|122.2|123.6|122.2|123.38|121.98|16
1653563540000|2022-05-26 11:12:20|123.61|122.21|123.67|122.27|123.67|122.27|123.61|122.21|4
1653563550000|2022-05-26 11:12:30|123.68|122.28|123.71|122.31|123.71|122.31|123.68|122.28|8
1653563560000|2022-05-26 11:12:40|123.69|122.29|123.54|122.14|123.69|122.29|123.54|122.14|15
1653563570000|2022-05-26 11:12:50|123.57|122.17|123.54|122.14|123.59|122.19|123.53|122.13|9
1653563580000|2022-05-26 11:13:00|123.51|122.11|123.68|122.28|123.69|122.29|123.51|122.11|12
1653563590000|2022-05-26 11:13:10|123.69|122.29|123.77|122.37|123.77|122.37|123.69|122.29|6
1653563600000|2022-05-26 11:13:20|123.78|122.38|124.17|122.77|124.17|122.77|123.78|122.38|21
1653563610000|2022-05-26 11:13:30|124.19|122.79|124.15|122.75|124.2|122.8|124.1|122.7|10
1653563620000|2022-05-26 11:13:40|124.13|122.73|124.12|122.72|124.17|122.77|124.11|122.71|9
1653563630000|2022-05-26 11:13:50|124.13|122.73|124.1|122.7|124.13|122.73|124.1|122.7|4
1653563640000|2022-05-26 11:14:00|124.11|122.71|124.13|122.73|124.13|122.73|124.11|122.71|3
1653563650000|2022-05-26 11:14:10|124.17|122.77|124.13|122.73|124.17|122.77|124.13|122.73|2
1653563660000|2022-05-26 11:14:20|124.15|122.75|124.13|122.73|124.15|122.75|124.12|122.72|6
1653563670000|2022-05-26 11:14:30|124.11|122.71|124.23|122.83|124.23|122.83|124.11|122.71|8
1653563680000|2022-05-26 11:14:40|124.24|122.84|124.38|122.98|124.38|122.98|124.24|122.84|6
1653563700000|2022-05-26 11:15:00|124.37|122.97|124.24|122.84|124.37|122.97|124.22|122.82|11
1653563710000|2022-05-26 11:15:10|124.22|122.82|124.23|122.83|124.24|122.84|124.22|122.82|5
1653563720000|2022-05-26 11:15:20|124.21|122.81|123.95|122.55|124.23|122.83|123.95|122.55|25
1653563730000|2022-05-26 11:15:30|123.93|122.53|124.23|122.83|124.23|122.83|123.76|122.36|27
1653563740000|2022-05-26 11:15:40|124.15|122.75|123.99|122.59|124.24|122.84|123.99|122.59|21
1653563750000|2022-05-26 11:15:50|124|122.6|123.95|122.55|124.04|122.64|123.93|122.53|23
1653563760000|2022-05-26 11:16:00|123.97|122.57|124.11|122.71|124.11|122.71|123.96|122.56|6
1653563770000|2022-05-26 11:16:10|124.12|122.72|123.91|122.51|124.13|122.73|123.89|122.49|16
1653563780000|2022-05-26 11:16:20|123.89|122.49|123.92|122.52|123.95|122.55|123.89|122.49|9
1653563790000|2022-05-26 11:16:30|123.93|122.53|124.05|122.65|124.05|122.65|123.93|122.53|8
1653563800000|2022-05-26 11:16:40|124.06|122.66|124.06|122.66|124.13|122.73|124.05|122.65|14
1653563810000|2022-05-26 11:16:50|124.05|122.65|123.96|122.56|124.07|122.67|123.96|122.56|13
1653563820000|2022-05-26 11:17:00|123.98|122.58|124.01|122.61|124.06|122.66|123.95|122.55|14
1653563830000|2022-05-26 11:17:10|123.99|122.59|123.95|122.55|124.02|122.62|123.95|122.55|13
1653563840000|2022-05-26 11:17:20|123.94|122.54|123.95|122.55|124|122.6|123.93|122.53|14
1653563850000|2022-05-26 11:17:30|123.94|122.54|123.95|122.55|123.95|122.55|123.93|122.53|4
1653563860000|2022-05-26 11:17:40|123.94|122.54|123.82|122.42|123.94|122.54|123.82|122.42|5
1653563870000|2022-05-26 11:17:50|123.83|122.43|123.89|122.49|123.91|122.51|123.83|122.43|9
1653563880000|2022-05-26 11:18:00|123.9|122.5|123.89|122.49|123.9|122.5|123.83|122.43|12
1653563890000|2022-05-26 11:18:10|123.87|122.47|123.84|122.44|123.87|122.47|123.83|122.43|5
1653563900000|2022-05-26 11:18:20|123.83|122.43|123.88|122.48|123.93|122.53|123.82|122.42|7
1653563910000|2022-05-26 11:18:30|123.89|122.49|123.82|122.42|123.89|122.49|123.82|122.42|4
1653563920000|2022-05-26 11:18:40|123.83|122.43|123.82|122.42|123.83|122.43|123.8|122.4|5
1653563930000|2022-05-26 11:18:50|123.85|122.45|123.84|122.44|123.85|122.45|123.83|122.43|3
1653563940000|2022-05-26 11:19:00|123.83|122.43|123.56|122.16|123.83|122.43|123.48|122.08|27
1653563950000|2022-05-26 11:19:10|123.57|122.17|123.67|122.27|123.68|122.28|123.57|122.17|16
1653563960000|2022-05-26 11:19:20|123.66|122.26|123.65|122.25|123.67|122.27|123.59|122.19|9
1653563970000|2022-05-26 11:19:30|123.63|122.23|123.52|122.12|123.63|122.23|123.5|122.1|9
1653563980000|2022-05-26 11:19:40|123.51|122.11|123.43|122.03|123.51|122.11|123.43|122.03|8
1653563990000|2022-05-26 11:19:50|123.41|122.01|123.4|122|123.41|122.01|123.38|121.98|4
1653564000000|2022-05-26 11:20:00|123.41|122.01|123.48|122.08|123.48|122.08|123.39|121.99|8
1653564010000|2022-05-26 11:20:10|123.46|122.06|123.44|122.04|123.46|122.06|123.44|122.04|4
1653564020000|2022-05-26 11:20:20|123.47|122.07|123.43|122.03|123.47|122.07|123.43|122.03|7
1653564030000|2022-05-26 11:20:30|123.42|122.02|123.32|121.92|123.42|122.02|123.32|121.92|6
1653564040000|2022-05-26 11:20:40|123.34|121.94|123.14|121.74|123.34|121.94|123.13|121.73|13
1653564050000|2022-05-26 11:20:50|123.13|121.73|123.29|121.89|123.29|121.89|123.08|121.68|16
1653564060000|2022-05-26 11:21:00|123.3|121.9|123.36|121.96|123.36|121.96|123.3|121.9|4
1653564070000|2022-05-26 11:21:10|123.37|121.97|123.46|122.06|123.48|122.08|123.37|121.97|17
1653564080000|2022-05-26 11:21:20|123.47|122.07|123.5|122.1|123.51|122.11|123.46|122.06|9
1653564090000|2022-05-26 11:21:30|123.49|122.09|123.44|122.04|123.49|122.09|123.41|122.01|8
1653564100000|2022-05-26 11:21:40|123.42|122.02|123.33|121.93|123.48|122.08|123.3|121.9|19
1653564110000|2022-05-26 11:21:50|123.34|121.94|123.37|121.97|123.38|121.98|123.34|121.94|5
1653564120000|2022-05-26 11:22:00|123.38|121.98|123.32|121.92|123.41|122.01|123.32|121.92|6
1653564130000|2022-05-26 11:22:10|123.31|121.91|123.4|122|123.42|122.02|123.3|121.9|13
1653564140000|2022-05-26 11:22:20|123.38|121.98|123.3|121.9|123.38|121.98|123.29|121.89|13
1653564150000|2022-05-26 11:22:30|123.31|121.91|123.26|121.86|123.31|121.91|123.26|121.86|4
1653564160000|2022-05-26 11:22:40|123.27|121.87|123.26|121.86|123.27|121.87|123.26|121.86|2
1653564180000|2022-05-26 11:23:00|123.27|121.87|123.26|121.86|123.27|121.87|123.26|121.86|4
1653564210000|2022-05-26 11:23:30|123.23|121.83|123.09|121.69|123.23|121.83|123.07|121.67|12
1653564220000|2022-05-26 11:23:40|123.08|121.68|123.09|121.69|123.11|121.71|123.02|121.62|14
1653564230000|2022-05-26 11:23:50|123.08|121.68|123.3|121.9|123.3|121.9|123.08|121.68|18
1653564240000|2022-05-26 11:24:00|123.29|121.89|123.32|121.92|123.32|121.92|123.13|121.73|18
1653564250000|2022-05-26 11:24:10|123.33|121.93|123.36|121.96|123.36|121.96|123.32|121.92|5
1653564260000|2022-05-26 11:24:20|123.38|121.98|123.4|122|123.4|122|123.38|121.98|3
1653564270000|2022-05-26 11:24:30|123.42|122.02|123.57|122.17|123.57|122.17|123.42|122.02|10
1653564280000|2022-05-26 11:24:40|123.58|122.18|123.6|122.2|123.61|122.21|123.57|122.17|7
1653564290000|2022-05-26 11:24:50|123.62|122.22|123.62|122.22|123.62|122.22|123.58|122.18|10
1653564300000|2022-05-26 11:25:00|123.63|122.23|123.59|122.19|123.63|122.23|123.56|122.16|14
1653564310000|2022-05-26 11:25:10|123.57|122.17|123.58|122.18|123.59|122.19|123.51|122.11|14
1653564320000|2022-05-26 11:25:20|123.57|122.17|123.52|122.12|123.57|122.17|123.51|122.11|6
1653564330000|2022-05-26 11:25:30|123.53|122.13|123.51|122.11|123.53|122.13|123.51|122.11|4
1653564340000|2022-05-26 11:25:40|123.53|122.13|123.52|122.12|123.54|122.14|123.52|122.12|4
1653564350000|2022-05-26 11:25:50|123.53|122.13|123.63|122.23|123.63|122.23|123.53|122.13|7
1653564360000|2022-05-26 11:26:00|123.7|122.3|123.73|122.33|123.74|122.34|123.69|122.29|6
1653564370000|2022-05-26 11:26:10|123.76|122.36|123.9|122.5|123.9|122.5|123.75|122.35|14
1653564380000|2022-05-26 11:26:20|123.93|122.53|123.9|122.5|123.94|122.54|123.88|122.48|20
1653564390000|2022-05-26 11:26:30|123.91|122.51|123.92|122.52|123.93|122.53|123.89|122.49|9
1653564400000|2022-05-26 11:26:40|123.94|122.54|123.91|122.51|123.94|122.54|123.91|122.51|3
1653564410000|2022-05-26 11:26:50|123.9|122.5|123.91|122.51|123.93|122.53|123.89|122.49|12
1653564420000|2022-05-26 11:27:00|123.92|122.52|123.92|122.52|123.92|122.52|123.92|122.52|1
1653564430000|2022-05-26 11:27:10|123.91|122.51|123.91|122.51|123.91|122.51|123.9|122.5|7
1653564440000|2022-05-26 11:27:20|123.9|122.5|123.9|122.5|123.93|122.53|123.89|122.49|8
1653564450000|2022-05-26 11:27:30|123.89|122.49|123.92|122.52|123.92|122.52|123.89|122.49|9
1653564460000|2022-05-26 11:27:40|123.91|122.51|123.91|122.51|123.91|122.51|123.9|122.5|3
1653564470000|2022-05-26 11:27:50|123.93|122.53|123.91|122.51|123.93|122.53|123.9|122.5|4
1653564480000|2022-05-26 11:28:00|123.92|122.52|123.92|122.52|123.92|122.52|123.91|122.51|7
1653564490000|2022-05-26 11:28:10|123.91|122.51|123.91|122.51|123.92|122.52|123.91|122.51|3
1653564500000|2022-05-26 11:28:20|123.92|122.52|123.92|122.52|123.93|122.53|123.91|122.51|4
1653564510000|2022-05-26 11:28:30|123.93|122.53|123.93|122.53|123.93|122.53|123.92|122.52|5
1653564520000|2022-05-26 11:28:40|123.95|122.55|123.95|122.55|123.95|122.55|123.95|122.55|1
1653564530000|2022-05-26 11:28:50|123.96|122.56|123.96|122.56|123.96|122.56|123.96|122.56|1
1653564540000|2022-05-26 11:29:00|123.98|122.58|123.96|122.56|123.98|122.58|123.94|122.54|5
1653564550000|2022-05-26 11:29:10|123.95|122.55|123.95|122.55|123.96|122.56|123.95|122.55|3
1653564560000|2022-05-26 11:29:20|123.96|122.56|123.96|122.56|123.96|122.56|123.96|122.56|1
1653564570000|2022-05-26 11:29:30|123.97|122.57|123.97|122.57|123.97|122.57|123.96|122.56|3
1653564580000|2022-05-26 11:29:40|123.96|122.56|124.09|122.69|124.1|122.7|123.96|122.56|10
1653564590000|2022-05-26 11:29:50|124.1|122.7|124.19|122.79|124.19|122.79|124.1|122.7|6
1653564600000|2022-05-26 11:30:00|124.2|122.8|124.13|122.73|124.3|122.9|124.1|122.7|26
1653564610000|2022-05-26 11:30:10|124.14|122.74|124.19|122.79|124.2|122.8|124.14|122.74|8
1653564620000|2022-05-26 11:30:20|124.22|122.82|124.23|122.83|124.24|122.84|124.21|122.81|7
1653564630000|2022-05-26 11:30:30|124.22|122.82|124.12|122.72|124.22|122.82|124.08|122.68|19
1653564640000|2022-05-26 11:30:40|124.13|122.73|124.21|122.81|124.22|122.82|124.13|122.73|12
1653564650000|2022-05-26 11:30:50|124.2|122.8|124.09|122.69|124.21|122.81|124.08|122.68|13
1653564660000|2022-05-26 11:31:00|124.08|122.68|124.08|122.68|124.11|122.71|124.07|122.67|12
1653564670000|2022-05-26 11:31:10|124.09|122.69|124.02|122.62|124.09|122.69|124.02|122.62|6
1653564680000|2022-05-26 11:31:20|124|122.6|123.99|122.59|124.01|122.61|123.98|122.58|13
1653564690000|2022-05-26 11:31:30|124|122.6|124.01|122.61|124.01|122.61|123.99|122.59|18
1653564700000|2022-05-26 11:31:40|124|122.6|124.01|122.61|124.01|122.61|123.99|122.59|6
1653564710000|2022-05-26 11:31:50|124.05|122.65|124.08|122.68|124.08|122.68|124.05|122.65|5
1653564720000|2022-05-26 11:32:00|124.07|122.67|124.02|122.62|124.07|122.67|124|122.6|8
1653564730000|2022-05-26 11:32:10|124.01|122.61|123.88|122.48|124.02|122.62|123.88|122.48|12
1653564740000|2022-05-26 11:32:20|123.89|122.49|123.88|122.48|123.89|122.49|123.88|122.48|4
1653564750000|2022-05-26 11:32:30|123.89|122.49|123.91|122.51|123.91|122.51|123.88|122.48|13
1653564760000|2022-05-26 11:32:40|123.9|122.5|123.91|122.51|123.92|122.52|123.9|122.5|4
1653564770000|2022-05-26 11:32:50|123.9|122.5|123.96|122.56|123.96|122.56|123.88|122.48|11
1653564780000|2022-05-26 11:33:00|123.95|122.55|123.95|122.55|123.96|122.56|123.95|122.55|5
1653564790000|2022-05-26 11:33:10|123.96|122.56|123.96|122.56|123.96|122.56|123.96|122.56|1
1653564800000|2022-05-26 11:33:20|123.95|122.55|123.87|122.47|123.95|122.55|123.87|122.47|6
1653564810000|2022-05-26 11:33:30|123.89|122.49|123.77|122.37|123.89|122.49|123.77|122.37|9
1653564830000|2022-05-26 11:33:50|123.81|122.41|123.81|122.41|123.81|122.41|123.77|122.37|4
1653564840000|2022-05-26 11:34:00|123.79|122.39|123.86|122.46|123.88|122.48|123.79|122.39|14
1653564850000|2022-05-26 11:34:10|123.88|122.48|123.88|122.48|123.88|122.48|123.88|122.48|1
1653564860000|2022-05-26 11:34:20|123.86|122.46|123.88|122.48|123.91|122.51|123.86|122.46|3
1653564870000|2022-05-26 11:34:30|123.91|122.51|123.89|122.49|123.91|122.51|123.87|122.47|5
1653564880000|2022-05-26 11:34:40|123.88|122.48|123.84|122.44|123.88|122.48|123.84|122.44|2
1653564890000|2022-05-26 11:34:50|123.83|122.43|123.8|122.4|123.84|122.44|123.79|122.39|7
1653564900000|2022-05-26 11:35:00|123.79|122.39|123.52|122.12|123.79|122.39|123.49|122.09|19
1653564910000|2022-05-26 11:35:10|123.55|122.15|123.57|122.17|123.62|122.22|123.55|122.15|13
1653564920000|2022-05-26 11:35:20|123.58|122.18|123.65|122.25|123.67|122.27|123.58|122.18|10
1653564930000|2022-05-26 11:35:30|123.64|122.24|123.62|122.22|123.64|122.24|123.62|122.22|3
1653564940000|2022-05-26 11:35:40|123.64|122.24|123.62|122.22|123.64|122.24|123.62|122.22|2
1653564950000|2022-05-26 11:35:50|123.61|122.21|123.61|122.21|123.62|122.22|123.6|122.2|5
1653564960000|2022-05-26 11:36:00|123.54|122.14|123.53|122.13|123.55|122.15|123.53|122.13|3
1653564970000|2022-05-26 11:36:10|123.52|122.12|123.64|122.24|123.64|122.24|123.41|122.01|23
1653564980000|2022-05-26 11:36:20|123.65|122.25|123.66|122.26|123.66|122.26|123.64|122.24|10
1653565000000|2022-05-26 11:36:40|123.67|122.27|123.85|122.45|123.85|122.45|123.67|122.27|13
1653565010000|2022-05-26 11:36:50|123.86|122.46|123.86|122.46|123.87|122.47|123.84|122.44|6
1653565020000|2022-05-26 11:37:00|123.84|122.44|123.83|122.43|123.87|122.47|123.8|122.4|9
1653565030000|2022-05-26 11:37:10|123.81|122.41|123.83|122.43|123.84|122.44|123.81|122.41|7
1653565050000|2022-05-26 11:37:30|123.84|122.44|123.89|122.49|123.89|122.49|123.82|122.42|14
1653565060000|2022-05-26 11:37:40|123.88|122.48|123.89|122.49|123.89|122.49|123.88|122.48|8
1653565070000|2022-05-26 11:37:50|123.9|122.5|123.98|122.58|123.98|122.58|123.9|122.5|8
1653565080000|2022-05-26 11:38:00|123.99|122.59|124.02|122.62|124.02|122.62|123.99|122.59|9
1653565090000|2022-05-26 11:38:10|124.05|122.65|124.05|122.65|124.05|122.65|124.01|122.61|11
1653565100000|2022-05-26 11:38:20|124.04|122.64|124.04|122.64|124.05|122.65|124.02|122.62|7
1653565120000|2022-05-26 11:38:40|124.03|122.63|124.08|122.68|124.11|122.71|124.03|122.63|8
1653565130000|2022-05-26 11:38:50|124.07|122.67|124.07|122.67|124.08|122.68|124.07|122.67|3
1653565140000|2022-05-26 11:39:00|124.04|122.64|124.1|122.7|124.1|122.7|124.04|122.64|7
1653565150000|2022-05-26 11:39:10|124.09|122.69|124.09|122.69|124.16|122.76|124.09|122.69|8
1653565160000|2022-05-26 11:39:20|124.07|122.67|124.09|122.69|124.09|122.69|124.07|122.67|4
1653565170000|2022-05-26 11:39:30|124.1|122.7|124.1|122.7|124.1|122.7|124.09|122.69|3
1653565180000|2022-05-26 11:39:40|124.09|122.69|124.1|122.7|124.1|122.7|124.09|122.69|2
1653565190000|2022-05-26 11:39:50|124.09|122.69|124.1|122.7|124.11|122.71|124.09|122.69|6
1653565200000|2022-05-26 11:40:00|124.09|122.69|124.09|122.69|124.09|122.69|124.08|122.68|3
1653565210000|2022-05-26 11:40:10|124.1|122.7|124.14|122.74|124.14|122.74|124.09|122.69|9
1653565220000|2022-05-26 11:40:20|124.13|122.73|124.21|122.81|124.22|122.82|124.13|122.73|6
1653565230000|2022-05-26 11:40:30|124.2|122.8|124.21|122.81|124.21|122.81|124.19|122.79|4
1653565240000|2022-05-26 11:40:40|124.19|122.79|124.23|122.83|124.23|122.83|124.19|122.79|6
1653565250000|2022-05-26 11:40:50|124.22|122.82|124.27|122.87|124.27|122.87|124.22|122.82|5
1653565260000|2022-05-26 11:41:00|124.25|122.85|124.24|122.84|124.25|122.85|124.23|122.83|4
1653565270000|2022-05-26 11:41:10|124.23|122.83|124.24|122.84|124.24|122.84|124.23|122.83|2
1653565280000|2022-05-26 11:41:20|124.25|122.85|124.25|122.85|124.25|122.85|124.25|122.85|1
1653565290000|2022-05-26 11:41:30|124.26|122.86|124.25|122.85|124.26|122.86|124.24|122.84|4
1653565300000|2022-05-26 11:41:40|124.26|122.86|124.28|122.88|124.28|122.88|124.26|122.86|6
1653565310000|2022-05-26 11:41:50|124.3|122.9|124.33|122.93|124.33|122.93|124.28|122.88|7
1653565320000|2022-05-26 11:42:00|124.32|122.92|124.29|122.89|124.32|122.92|124.28|122.88|9
1653565330000|2022-05-26 11:42:10|124.3|122.9|124.3|122.9|124.3|122.9|124.3|122.9|1
1653565340000|2022-05-26 11:42:20|124.32|122.92|124.32|122.92|124.32|122.92|124.32|122.92|1
1653565350000|2022-05-26 11:42:30|124.29|122.89|124.29|122.89|124.3|122.9|124.28|122.88|6
1653565360000|2022-05-26 11:42:40|124.3|122.9|124.3|122.9|124.3|122.9|124.29|122.89|5
1653565400000|2022-05-26 11:43:20|124.32|122.92|124.31|122.91|124.33|122.93|124.3|122.9|6
1653565410000|2022-05-26 11:43:30|124.32|122.92|124.18|122.78|124.32|122.92|124.18|122.78|13
1653565420000|2022-05-26 11:43:40|124.17|122.77|124.19|122.79|124.21|122.81|124.16|122.76|7
1653565430000|2022-05-26 11:43:50|124.2|122.8|124.21|122.81|124.21|122.81|124.2|122.8|2
1653565440000|2022-05-26 11:44:00|124.19|122.79|124.2|122.8|124.2|122.8|124.19|122.79|2
1653565450000|2022-05-26 11:44:10|124.18|122.78|124.19|122.79|124.19|122.79|124.13|122.73|15
1653565460000|2022-05-26 11:44:20|124.23|122.83|124.49|123.09|124.49|123.09|124.23|122.83|7
1653565470000|2022-05-26 11:44:30|124.5|123.1|124.45|123.05|124.52|123.12|124.43|123.03|10
1653565480000|2022-05-26 11:44:40|124.43|123.03|124.38|122.98|124.43|123.03|124.38|122.98|9
1653565490000|2022-05-26 11:44:50|124.37|122.97|124.33|122.93|124.37|122.97|124.32|122.92|7
1653565500000|2022-05-26 11:45:00|124.32|122.92|124.17|122.77|124.32|122.92|124.13|122.73|20
1653565510000|2022-05-26 11:45:10|124.2|122.8|124.22|122.82|124.33|122.93|124.2|122.8|15
1653565520000|2022-05-26 11:45:20|124.24|122.84|124.31|122.91|124.31|122.91|124.24|122.84|8
1653565540000|2022-05-26 11:45:40|124.3|122.9|124.43|123.03|124.43|123.03|124.3|122.9|8
1653565570000|2022-05-26 11:46:10|124.44|123.04|124.48|123.08|124.48|123.08|124.44|123.04|5
1653565580000|2022-05-26 11:46:20|124.47|123.07|124.46|123.06|124.47|123.07|124.45|123.05|17
1653565590000|2022-05-26 11:46:30|124.45|123.05|124.47|123.07|124.48|123.08|124.45|123.05|7
1653565600000|2022-05-26 11:46:40|124.48|123.08|124.48|123.08|124.48|123.08|124.46|123.06|3
1653565610000|2022-05-26 11:46:50|124.49|123.09|124.49|123.09|124.49|123.09|124.49|123.09|1
1653565620000|2022-05-26 11:47:00|124.48|123.08|124.81|123.41|124.82|123.42|124.48|123.08|13
1653565630000|2022-05-26 11:47:10|124.79|123.39|124.68|123.28|124.79|123.39|124.67|123.27|13
1653565650000|2022-05-26 11:47:30|124.7|123.3|124.71|123.31|124.73|123.33|124.7|123.3|8
1653565660000|2022-05-26 11:47:40|124.69|123.29|124.67|123.27|124.69|123.29|124.66|123.26|5
1653565670000|2022-05-26 11:47:50|124.68|123.28|124.69|123.29|124.71|123.31|124.68|123.28|6
1653565680000|2022-05-26 11:48:00|124.68|123.28|124.68|123.28|124.69|123.29|124.68|123.28|7
1653565690000|2022-05-26 11:48:10|124.69|123.29|124.55|123.15|124.7|123.3|124.55|123.15|8
1653565700000|2022-05-26 11:48:20|124.52|123.12|124.5|123.1|124.54|123.14|124.43|123.03|17
1653565710000|2022-05-26 11:48:30|124.48|123.08|124.5|123.1|124.5|123.1|124.48|123.08|3
1653565720000|2022-05-26 11:48:40|124.49|123.09|124.49|123.09|124.49|123.09|124.49|123.09|1
1653565730000|2022-05-26 11:48:50|124.48|123.08|124.5|123.1|124.5|123.1|124.46|123.06|8
1653565740000|2022-05-26 11:49:00|124.49|123.09|124.46|123.06|124.49|123.09|124.45|123.05|6
1653565750000|2022-05-26 11:49:10|124.44|123.04|124.43|123.03|124.46|123.06|124.43|123.03|7
1653565760000|2022-05-26 11:49:20|124.44|123.04|124.49|123.09|124.5|123.1|124.42|123.02|10
1653565770000|2022-05-26 11:49:30|124.48|123.08|124.43|123.03|124.48|123.08|124.43|123.03|8
1653565780000|2022-05-26 11:49:40|124.45|123.05|124.47|123.07|124.47|123.07|124.45|123.05|2
1653565790000|2022-05-26 11:49:50|124.45|123.05|124.43|123.03|124.45|123.05|124.43|123.03|2
1653565800000|2022-05-26 11:50:00|124.44|123.04|124.44|123.04|124.45|123.05|124.44|123.04|3
1653565830000|2022-05-26 11:50:30|124.43|123.03|124.4|123|124.43|123.03|124.37|122.97|8
1653565840000|2022-05-26 11:50:40|124.41|123.01|124.25|122.85|124.41|123.01|124.25|122.85|14
1653565850000|2022-05-26 11:50:50|124.22|122.82|124.3|122.9|124.3|122.9|124.22|122.82|6
1653565870000|2022-05-26 11:51:10|124.31|122.91|124.3|122.9|124.31|122.91|124.3|122.9|2
1653565880000|2022-05-26 11:51:20|124.29|122.89|124.31|122.91|124.31|122.91|124.29|122.89|3
1653565890000|2022-05-26 11:51:30|124.28|122.88|124.24|122.84|124.28|122.88|124.24|122.84|6
1653565900000|2022-05-26 11:51:40|124.23|122.83|124.23|122.83|124.23|122.83|124.21|122.81|3
1653565910000|2022-05-26 11:51:50|124.24|122.84|124.24|122.84|124.24|122.84|124.24|122.84|1
1653565920000|2022-05-26 11:52:00|124.23|122.83|124.15|122.75|124.24|122.84|124.15|122.75|12
1653565930000|2022-05-26 11:52:10|124.13|122.73|124.2|122.8|124.2|122.8|124.11|122.71|5
1653565940000|2022-05-26 11:52:20|124.21|122.81|124.22|122.82|124.23|122.83|124.21|122.81|4
1653565950000|2022-05-26 11:52:30|124.23|122.83|124.25|122.85|124.27|122.87|124.23|122.83|3
1653565960000|2022-05-26 11:52:40|124.23|122.83|124.28|122.88|124.29|122.89|124.23|122.83|6
1653565970000|2022-05-26 11:52:50|124.27|122.87|124.28|122.88|124.28|122.88|124.26|122.86|6
1653565980000|2022-05-26 11:53:00|124.27|122.87|124.29|122.89|124.3|122.9|124.27|122.87|5
1653565990000|2022-05-26 11:53:10|124.28|122.88|124.3|122.9|124.3|122.9|124.27|122.87|8
1653566000000|2022-05-26 11:53:20|124.29|122.89|124.29|122.89|124.3|122.9|124.28|122.88|4
1653566010000|2022-05-26 11:53:30|124.28|122.88|124.26|122.86|124.28|122.88|124.26|122.86|3
1653566020000|2022-05-26 11:53:40|124.25|122.85|124.25|122.85|124.25|122.85|124.24|122.84|5
1653566030000|2022-05-26 11:53:50|124.24|122.84|124.27|122.87|124.27|122.87|124.24|122.84|5
1653566040000|2022-05-26 11:54:00|124.29|122.89|124.25|122.85|124.29|122.89|124.25|122.85|7
1653566050000|2022-05-26 11:54:10|124.24|122.84|124.14|122.74|124.24|122.84|124.12|122.72|12
1653566060000|2022-05-26 11:54:20|124.13|122.73|124.2|122.8|124.2|122.8|124.13|122.73|7
1653566080000|2022-05-26 11:54:40|124.23|122.83|124.35|122.95|124.35|122.95|124.23|122.83|16
1653566090000|2022-05-26 11:54:50|124.34|122.94|124.37|122.97|124.38|122.98|124.34|122.94|4
1653566100000|2022-05-26 11:55:00|124.36|122.96|124.31|122.91|124.36|122.96|124.27|122.87|11
1653566110000|2022-05-26 11:55:10|124.28|122.88|124.27|122.87|124.29|122.89|124.25|122.85|6
1653566120000|2022-05-26 11:55:20|124.25|122.85|124.27|122.87|124.27|122.87|124.25|122.85|2
1653566130000|2022-05-26 11:55:30|124.28|122.88|124.25|122.85|124.28|122.88|124.25|122.85|14
1653566140000|2022-05-26 11:55:40|124.24|122.84|124.25|122.85|124.25|122.85|124.24|122.84|2
1653566150000|2022-05-26 11:55:50|124.23|122.83|124.23|122.83|124.23|122.83|124.23|122.83|1
1653566160000|2022-05-26 11:56:00|124.22|122.82|124.19|122.79|124.22|122.82|124.19|122.79|4
1653566170000|2022-05-26 11:56:10|124.18|122.78|124.32|122.92|124.32|122.92|124.18|122.78|8
1653566180000|2022-05-26 11:56:20|124.33|122.93|124.34|122.94|124.35|122.95|124.33|122.93|4
1653566190000|2022-05-26 11:56:30|124.31|122.91|124.33|122.93|124.34|122.94|124.31|122.91|4
1653566200000|2022-05-26 11:56:40|124.34|122.94|124.34|122.94|124.34|122.94|124.34|122.94|1
1653566210000|2022-05-26 11:56:50|124.33|122.93|124.35|122.95|124.35|122.95|124.33|122.93|3
1653566220000|2022-05-26 11:57:00|124.36|122.96|124.43|123.03|124.43|123.03|124.36|122.96|6
1653566240000|2022-05-26 11:57:20|124.42|123.02|124.53|123.13|124.53|123.13|124.39|122.99|17
1653566250000|2022-05-26 11:57:30|124.55|123.15|124.47|123.07|124.55|123.15|124.45|123.05|11
1653566270000|2022-05-26 11:57:50|124.46|123.06|124.48|123.08|124.48|123.08|124.46|123.06|5
1653566280000|2022-05-26 11:58:00|124.49|123.09|124.45|123.05|124.49|123.09|124.45|123.05|5
1653566290000|2022-05-26 11:58:10|124.44|123.04|124.48|123.08|124.48|123.08|124.44|123.04|6
1653566320000|2022-05-26 11:58:40|124.49|123.09|124.49|123.09|124.49|123.09|124.49|123.09|1
1653566330000|2022-05-26 11:58:50|124.5|123.1|124.48|123.08|124.5|123.1|124.48|123.08|3
1653566340000|2022-05-26 11:59:00|124.47|123.07|124.47|123.07|124.48|123.08|124.47|123.07|3
1653566350000|2022-05-26 11:59:10|124.46|123.06|124.39|122.99|124.46|123.06|124.39|122.99|13
1653566370000|2022-05-26 11:59:30|124.4|123|124.44|123.04|124.44|123.04|124.4|123|6
1653566380000|2022-05-26 11:59:40|124.42|123.02|124.29|122.89|124.43|123.03|124.29|122.89|18
1653566390000|2022-05-26 11:59:50|124.3|122.9|124.31|122.91|124.31|122.91|124.3|122.9|2
1653566400000|2022-05-26 12:00:00|124.32|122.92|124.32|122.92|124.36|122.96|124.31|122.91|11
1653566410000|2022-05-26 12:00:10|124.33|122.93|124.34|122.94|124.34|122.94|124.33|122.93|4
1653566420000|2022-05-26 12:00:20|124.35|122.95|124.35|122.95|124.36|122.96|124.35|122.95|5
1653566430000|2022-05-26 12:00:30|124.34|122.94|124.47|123.07|124.5|123.1|124.34|122.94|13
1653566440000|2022-05-26 12:00:40|124.46|123.06|124.45|123.05|124.46|123.06|124.44|123.04|10
1653566450000|2022-05-26 12:00:50|124.44|123.04|124.45|123.05|124.45|123.05|124.44|123.04|2
1653566460000|2022-05-26 12:01:00|124.46|123.06|124.39|122.99|124.48|123.08|124.39|122.99|11
1653566470000|2022-05-26 12:01:10|124.4|123|124.42|123.02|124.43|123.03|124.39|122.99|7
1653566480000|2022-05-26 12:01:20|124.43|123.03|124.4|123|124.43|123.03|124.4|123|4
1653566490000|2022-05-26 12:01:30|124.39|122.99|124.38|122.98|124.39|122.99|124.37|122.97|6
1653566500000|2022-05-26 12:01:40|124.37|122.97|124.32|122.92|124.37|122.97|124.29|122.89|12
1653566510000|2022-05-26 12:01:50|124.33|122.93|124.4|123|124.42|123.02|124.33|122.93|7
1653566520000|2022-05-26 12:02:00|124.38|122.98|124.34|122.94|124.38|122.98|124.33|122.93|6
1653566530000|2022-05-26 12:02:10|124.33|122.93|124.29|122.89|124.33|122.93|124.29|122.89|7
1653566540000|2022-05-26 12:02:20|124.28|122.88|124.26|122.86|124.28|122.88|124.26|122.86|3
1653566550000|2022-05-26 12:02:30|124.27|122.87|124.27|122.87|124.27|122.87|124.26|122.86|3
1653566560000|2022-05-26 12:02:40|124.28|122.88|124.27|122.87|124.28|122.88|124.27|122.87|2
1653566570000|2022-05-26 12:02:50|124.28|122.88|124.27|122.87|124.28|122.88|124.27|122.87|4
1653566580000|2022-05-26 12:03:00|124.28|122.88|124.21|122.81|124.28|122.88|124.21|122.81|8
1653566590000|2022-05-26 12:03:10|124.23|122.83|124.23|122.83|124.23|122.83|124.21|122.81|5
1653566610000|2022-05-26 12:03:30|124.22|122.82|123.96|122.56|124.22|122.82|123.96|122.56|8
1653566620000|2022-05-26 12:03:40|123.95|122.55|123.93|122.53|123.95|122.55|123.9|122.5|5
1653566630000|2022-05-26 12:03:50|123.9|122.5|123.97|122.57|124|122.6|123.89|122.49|13
1653566640000|2022-05-26 12:04:00|123.94|122.54|123.88|122.48|123.95|122.55|123.85|122.45|20
1653566650000|2022-05-26 12:04:10|123.87|122.47|123.86|122.46|123.87|122.47|123.85|122.45|7
1653566660000|2022-05-26 12:04:20|123.85|122.45|123.86|122.46|123.86|122.46|123.81|122.41|7
1653566670000|2022-05-26 12:04:30|123.85|122.45|123.87|122.47|123.9|122.5|123.84|122.44|12
1653566680000|2022-05-26 12:04:40|123.88|122.48|123.86|122.46|123.88|122.48|123.86|122.46|5
1653566690000|2022-05-26 12:04:50|123.88|122.48|123.84|122.44|123.88|122.48|123.84|122.44|6
1653566700000|2022-05-26 12:05:00|123.86|122.46|123.84|122.44|123.86|122.46|123.82|122.42|7
1653566730000|2022-05-26 12:05:30|123.83|122.43|123.83|122.43|123.83|122.43|123.81|122.41|4
1653566740000|2022-05-26 12:05:40|123.81|122.41|123.82|122.42|123.85|122.45|123.8|122.4|9
1653566750000|2022-05-26 12:05:50|123.81|122.41|123.82|122.42|123.82|122.42|123.81|122.41|2
1653566760000|2022-05-26 12:06:00|123.8|122.4|123.82|122.42|123.83|122.43|123.8|122.4|7
1653566770000|2022-05-26 12:06:10|123.83|122.43|123.82|122.42|123.83|122.43|123.82|122.42|2
1653566780000|2022-05-26 12:06:20|123.83|122.43|123.83|122.43|123.83|122.43|123.83|122.43|1
1653566790000|2022-05-26 12:06:30|123.82|122.42|123.82|122.42|123.83|122.43|123.82|122.42|3
1653566800000|2022-05-26 12:06:40|123.79|122.39|123.93|122.53|123.93|122.53|123.79|122.39|15
1653566810000|2022-05-26 12:06:50|123.95|122.55|123.89|122.49|123.95|122.55|123.88|122.48|6
1653566820000|2022-05-26 12:07:00|123.88|122.48|123.91|122.51|123.91|122.51|123.87|122.47|7
1653566830000|2022-05-26 12:07:10|123.9|122.5|123.89|122.49|123.92|122.52|123.89|122.49|4
1653566840000|2022-05-26 12:07:20|123.88|122.48|123.9|122.5|123.93|122.53|123.88|122.48|9
1653566850000|2022-05-26 12:07:30|123.89|122.49|123.93|122.53|123.93|122.53|123.88|122.48|15
1653566860000|2022-05-26 12:07:40|123.94|122.54|123.93|122.53|123.95|122.55|123.93|122.53|10
1653566870000|2022-05-26 12:07:50|123.94|122.54|123.91|122.51|123.94|122.54|123.91|122.51|6
1653566880000|2022-05-26 12:08:00|123.9|122.5|123.84|122.44|123.9|122.5|123.83|122.43|11
1653566890000|2022-05-26 12:08:10|123.85|122.45|123.88|122.48|123.9|122.5|123.85|122.45|12
1653566900000|2022-05-26 12:08:20|123.87|122.47|123.87|122.47|123.9|122.5|123.87|122.47|5
1653566910000|2022-05-26 12:08:30|123.85|122.45|123.85|122.45|123.87|122.47|123.85|122.45|4
1653566920000|2022-05-26 12:08:40|123.83|122.43|123.79|122.39|123.86|122.46|123.76|122.36|12
1653566930000|2022-05-26 12:08:50|123.76|122.36|123.8|122.4|123.8|122.4|123.76|122.36|6
1653566940000|2022-05-26 12:09:00|123.79|122.39|123.86|122.46|123.86|122.46|123.79|122.39|10
1653566950000|2022-05-26 12:09:10|123.85|122.45|123.85|122.45|123.85|122.45|123.85|122.45|1
1653566960000|2022-05-26 12:09:20|123.84|122.44|123.85|122.45|123.85|122.45|123.84|122.44|2
1653566970000|2022-05-26 12:09:30|123.84|122.44|123.85|122.45|123.86|122.46|123.83|122.43|6
1653566980000|2022-05-26 12:09:40|123.84|122.44|123.84|122.44|123.85|122.45|123.83|122.43|5
1653566990000|2022-05-26 12:09:50|123.82|122.42|123.83|122.43|123.83|122.43|123.81|122.41|3
1653567000000|2022-05-26 12:10:00|123.84|122.44|123.77|122.37|123.84|122.44|123.73|122.33|9
1653567010000|2022-05-26 12:10:10|123.76|122.36|123.79|122.39|123.79|122.39|123.75|122.35|9
1653567020000|2022-05-26 12:10:20|123.8|122.4|123.86|122.46|123.87|122.47|123.8|122.4|5
1653567030000|2022-05-26 12:10:30|123.87|122.47|123.92|122.52|123.96|122.56|123.85|122.45|14
1653567040000|2022-05-26 12:10:40|123.94|122.54|123.96|122.56|123.96|122.56|123.93|122.53|8
1653567050000|2022-05-26 12:10:50|123.97|122.57|124.08|122.68|124.08|122.68|123.97|122.57|14
1653567060000|2022-05-26 12:11:00|124.05|122.65|124.08|122.68|124.08|122.68|124.05|122.65|5
1653567070000|2022-05-26 12:11:10|124.1|122.7|124.14|122.74|124.16|122.76|124.1|122.7|6
1653567080000|2022-05-26 12:11:20|124.16|122.76|124.3|122.9|124.3|122.9|124.14|122.74|18
1653567090000|2022-05-26 12:11:30|124.31|122.91|124.36|122.96|124.44|123.04|124.31|122.91|17
1653567100000|2022-05-26 12:11:40|124.37|122.97|124.4|123|124.41|123.01|124.33|122.93|21
1653567110000|2022-05-26 12:11:50|124.39|122.99|124.41|123.01|124.41|123.01|124.35|122.95|15
1653567120000|2022-05-26 12:12:00|124.39|122.99|124.28|122.88|124.41|123.01|124.28|122.88|18
1653567130000|2022-05-26 12:12:10|124.29|122.89|124.31|122.91|124.31|122.91|124.26|122.86|12
1653567140000|2022-05-26 12:12:20|124.3|122.9|124.3|122.9|124.31|122.91|124.28|122.88|6
1653567150000|2022-05-26 12:12:30|124.31|122.91|124.53|123.13|124.53|123.13|124.3|122.9|15
1653567160000|2022-05-26 12:12:40|124.55|123.15|124.66|123.26|124.66|123.26|124.55|123.15|11
1653567170000|2022-05-26 12:12:50|124.67|123.27|124.73|123.33|124.73|123.33|124.67|123.27|10
1653567180000|2022-05-26 12:13:00|124.72|123.32|124.73|123.33|124.73|123.33|124.71|123.31|6
1653567190000|2022-05-26 12:13:10|124.71|123.31|124.69|123.29|124.73|123.33|124.65|123.25|11
1653567200000|2022-05-26 12:13:20|124.71|123.31|124.71|123.31|124.72|123.32|124.71|123.31|5
1653567210000|2022-05-26 12:13:30|124.72|123.32|124.96|123.56|124.96|123.56|124.72|123.32|15
1653567220000|2022-05-26 12:13:40|124.97|123.57|125.04|123.64|125.04|123.64|124.95|123.55|6
1653567230000|2022-05-26 12:13:50|125.02|123.62|125.02|123.62|125.06|123.66|124.99|123.59|13
1653567240000|2022-05-26 12:14:00|125|123.6|125.03|123.63|125.03|123.63|124.98|123.58|9
1653567250000|2022-05-26 12:14:10|125.05|123.65|125.02|123.62|125.05|123.65|124.99|123.59|8
1653567260000|2022-05-26 12:14:20|125.01|123.61|125.07|123.67|125.07|123.67|125.01|123.61|11
1653567270000|2022-05-26 12:14:30|125.06|123.66|125.03|123.63|125.08|123.68|125.03|123.63|7
1653567280000|2022-05-26 12:14:40|125.04|123.64|125.03|123.63|125.04|123.64|125.01|123.61|7
1653567290000|2022-05-26 12:14:50|125.02|123.62|125.03|123.63|125.03|123.63|125.02|123.62|2
1653567300000|2022-05-26 12:15:00|125.01|123.61|124.97|123.57|125.01|123.61|124.97|123.57|6
1653567310000|2022-05-26 12:15:10|124.96|123.56|124.88|123.48|124.96|123.56|124.88|123.48|11
1653567320000|2022-05-26 12:15:20|124.89|123.49|125.05|123.65|125.05|123.65|124.89|123.49|12
1653567330000|2022-05-26 12:15:30|125.06|123.66|125.03|123.63|125.06|123.66|125.02|123.62|11
1653567340000|2022-05-26 12:15:40|125.04|123.64|125.04|123.64|125.05|123.65|125.03|123.63|5
1653567350000|2022-05-26 12:15:50|125.05|123.65|125.06|123.66|125.06|123.66|125.05|123.65|2
1653567360000|2022-05-26 12:16:00|125.05|123.65|125.06|123.66|125.06|123.66|125.05|123.65|2
1653567370000|2022-05-26 12:16:10|125.02|123.62|124.96|123.56|125.03|123.63|124.92|123.52|13
1653567380000|2022-05-26 12:16:20|124.95|123.55|125|123.6|125|123.6|124.95|123.55|5
1653567390000|2022-05-26 12:16:30|124.99|123.59|125.03|123.63|125.04|123.64|124.98|123.58|9
1653567400000|2022-05-26 12:16:40|125.01|123.61|124.99|123.59|125.01|123.61|124.98|123.58|5
1653567410000|2022-05-26 12:16:50|125|123.6|125.05|123.65|125.05|123.65|125|123.6|6
1653567420000|2022-05-26 12:17:00|125.04|123.64|125.05|123.65|125.05|123.65|125.04|123.64|4
1653567430000|2022-05-26 12:17:10|125.04|123.64|125.02|123.62|125.04|123.64|124.99|123.59|8
1653567440000|2022-05-26 12:17:20|125.03|123.63|125.05|123.65|125.05|123.65|125.02|123.62|6
1653567450000|2022-05-26 12:17:30|125.04|123.64|125|123.6|125.05|123.65|125|123.6|6
1653567460000|2022-05-26 12:17:40|124.99|123.59|124.97|123.57|125|123.6|124.97|123.57|9
1653567470000|2022-05-26 12:17:50|124.98|123.58|124.97|123.57|124.98|123.58|124.97|123.57|4
1653567480000|2022-05-26 12:18:00|124.95|123.55|124.9|123.5|124.95|123.55|124.89|123.49|8
1653567490000|2022-05-26 12:18:10|124.89|123.49|124.88|123.48|124.89|123.49|124.88|123.48|6
1653567510000|2022-05-26 12:18:30|124.87|123.47|124.77|123.37|124.87|123.47|124.77|123.37|7
1653567520000|2022-05-26 12:18:40|124.81|123.41|124.77|123.37|124.86|123.46|124.77|123.37|8
1653567530000|2022-05-26 12:18:50|124.78|123.38|124.78|123.38|124.78|123.38|124.78|123.38|1
1653567540000|2022-05-26 12:19:00|124.77|123.37|124.77|123.37|124.77|123.37|124.77|123.37|1
1653567550000|2022-05-26 12:19:10|124.78|123.38|124.57|123.17|124.78|123.38|124.57|123.17|14
1653567560000|2022-05-26 12:19:20|124.56|123.16|124.63|123.23|124.63|123.23|124.56|123.16|7
1653567570000|2022-05-26 12:19:30|124.6|123.2|124.63|123.23|124.63|123.23|124.6|123.2|4
1653567580000|2022-05-26 12:19:40|124.65|123.25|124.65|123.25|124.65|123.25|124.64|123.24|3
1653567590000|2022-05-26 12:19:50|124.64|123.24|124.62|123.22|124.65|123.25|124.62|123.22|4
1653567600000|2022-05-26 12:20:00|124.61|123.21|124.57|123.17|124.62|123.22|124.57|123.17|7
1653567610000|2022-05-26 12:20:10|124.56|123.16|124.56|123.16|124.56|123.16|124.55|123.15|5
1653567620000|2022-05-26 12:20:20|124.55|123.15|124.58|123.18|124.58|123.18|124.54|123.14|7
1653567630000|2022-05-26 12:20:30|124.59|123.19|124.59|123.19|124.6|123.2|124.59|123.19|3
1653567650000|2022-05-26 12:20:50|124.63|123.23|124.79|123.39|124.79|123.39|124.63|123.23|15
1653567660000|2022-05-26 12:21:00|124.86|123.46|124.84|123.44|124.86|123.46|124.83|123.43|5
1653567670000|2022-05-26 12:21:10|124.82|123.42|124.98|123.58|124.99|123.59|124.82|123.42|8
1653567680000|2022-05-26 12:21:20|124.94|123.54|124.78|123.38|124.94|123.54|124.78|123.38|13
1653567690000|2022-05-26 12:21:30|124.77|123.37|124.76|123.36|124.77|123.37|124.75|123.35|4
1653567700000|2022-05-26 12:21:40|124.75|123.35|124.66|123.26|124.75|123.35|124.66|123.26|6
1653567710000|2022-05-26 12:21:50|124.6|123.2|124.48|123.08|124.6|123.2|124.48|123.08|9
1653567720000|2022-05-26 12:22:00|124.47|123.07|124.49|123.09|124.55|123.15|124.42|123.02|14
1653567730000|2022-05-26 12:22:10|124.48|123.08|124.43|123.03|124.48|123.08|124.39|122.99|9
1653567740000|2022-05-26 12:22:20|124.42|123.02|124.42|123.02|124.46|123.06|124.37|122.97|10
1653567750000|2022-05-26 12:22:30|124.46|123.06|124.53|123.13|124.54|123.14|124.36|122.96|19
1653567760000|2022-05-26 12:22:40|124.56|123.16|124.39|122.99|124.56|123.16|124.39|122.99|13
1653567770000|2022-05-26 12:22:50|124.38|122.98|124.37|122.97|124.4|123|124.37|122.97|10
1653567780000|2022-05-26 12:23:00|124.36|122.96|124.36|122.96|124.39|122.99|124.36|122.96|10
1653567790000|2022-05-26 12:23:10|124.37|122.97|124.52|123.12|124.54|123.14|124.36|122.96|16
1653567800000|2022-05-26 12:23:20|124.53|123.13|124.58|123.18|124.58|123.18|124.53|123.13|13
1653567810000|2022-05-26 12:23:30|124.59|123.19|124.58|123.18|124.6|123.2|124.56|123.16|11
1653567820000|2022-05-26 12:23:40|124.54|123.14|124.55|123.15|124.56|123.16|124.54|123.14|3
1653567830000|2022-05-26 12:23:50|124.57|123.17|124.52|123.12|124.57|123.17|124.52|123.12|13
1653567840000|2022-05-26 12:24:00|124.51|123.11|124.46|123.06|124.51|123.11|124.44|123.04|9
1653567850000|2022-05-26 12:24:10|124.45|123.05|124.4|123|124.46|123.06|124.4|123|10
1653567860000|2022-05-26 12:24:20|124.39|122.99|124.41|123.01|124.41|123.01|124.37|122.97|9
1653567870000|2022-05-26 12:24:30|124.4|123|124.41|123.01|124.41|123.01|124.4|123|2
1653567880000|2022-05-26 12:24:40|124.42|123.02|124.45|123.05|124.45|123.05|124.41|123.01|5
1653567890000|2022-05-26 12:24:50|124.44|123.04|124.49|123.09|124.51|123.11|124.44|123.04|11
1653567900000|2022-05-26 12:25:00|124.5|123.1|124.49|123.09|124.5|123.1|124.49|123.09|8
1653567910000|2022-05-26 12:25:10|124.5|123.1|124.5|123.1|124.5|123.1|124.5|123.1|1
1653567920000|2022-05-26 12:25:20|124.51|123.11|124.52|123.12|124.52|123.12|124.51|123.11|2
1653567930000|2022-05-26 12:25:30|124.51|123.11|124.53|123.13|124.53|123.13|124.51|123.11|2
1653567940000|2022-05-26 12:25:40|124.51|123.11|124.51|123.11|124.51|123.11|124.51|123.11|1
1653567950000|2022-05-26 12:25:50|124.5|123.1|124.45|123.05|124.5|123.1|124.44|123.04|11
1653567960000|2022-05-26 12:26:00|124.44|123.04|124.49|123.09|124.49|123.09|124.41|123.01|15
1653567970000|2022-05-26 12:26:10|124.5|123.1|124.5|123.1|124.5|123.1|124.5|123.1|1
1653567980000|2022-05-26 12:26:20|124.52|123.12|124.52|123.12|124.53|123.13|124.5|123.1|5
1653567990000|2022-05-26 12:26:30|124.51|123.11|124.52|123.12|124.52|123.12|124.51|123.11|2
1653568010000|2022-05-26 12:26:50|124.53|123.13|124.48|123.08|124.53|123.13|124.48|123.08|6
1653568020000|2022-05-26 12:27:00|124.46|123.06|124.44|123.04|124.49|123.09|124.42|123.02|12
1653568030000|2022-05-26 12:27:10|124.41|123.01|124.51|123.11|124.51|123.11|124.41|123.01|15
1653568040000|2022-05-26 12:27:20|124.52|123.12|124.52|123.12|124.55|123.15|124.49|123.09|11
1653568050000|2022-05-26 12:27:30|124.49|123.09|124.53|123.13|124.54|123.14|124.49|123.09|6
1653568060000|2022-05-26 12:27:40|124.52|123.12|124.52|123.12|124.52|123.12|124.49|123.09|4
1653568070000|2022-05-26 12:27:50|124.53|123.13|124.53|123.13|124.53|123.13|124.53|123.13|1
1653568080000|2022-05-26 12:28:00|124.52|123.12|124.52|123.12|124.52|123.12|124.5|123.1|3
1653568090000|2022-05-26 12:28:10|124.53|123.13|124.51|123.11|124.53|123.13|124.51|123.11|6
1653568100000|2022-05-26 12:28:20|124.52|123.12|124.51|123.11|124.52|123.12|124.51|123.11|6
1653568110000|2022-05-26 12:28:30|124.52|123.12|124.52|123.12|124.52|123.12|124.51|123.11|3
1653568120000|2022-05-26 12:28:40|124.51|123.11|124.52|123.12|124.52|123.12|124.51|123.11|2
1653568130000|2022-05-26 12:28:50|124.51|123.11|124.56|123.16|124.57|123.17|124.51|123.11|7
1653568140000|2022-05-26 12:29:00|124.53|123.13|124.57|123.17|124.58|123.18|124.53|123.13|3
1653568150000|2022-05-26 12:29:10|124.54|123.14|124.58|123.18|124.58|123.18|124.54|123.14|5
1653568180000|2022-05-26 12:29:40|124.56|123.16|124.53|123.13|124.56|123.16|124.52|123.12|12
1653568190000|2022-05-26 12:29:50|124.51|123.11|124.45|123.05|124.51|123.11|124.45|123.05|10
1653568200000|2022-05-26 12:30:00|124.44|123.04|124.38|122.98|124.49|123.09|124.38|122.98|23
1653568210000|2022-05-26 12:30:10|124.33|122.93|124.26|122.86|124.33|122.93|124.26|122.86|23
1653568220000|2022-05-26 12:30:20|124.28|122.88|124.13|122.73|124.28|122.88|124.12|122.72|19
1653568230000|2022-05-26 12:30:30|124.12|122.72|124.23|122.83|124.23|122.83|124.08|122.68|26
1653568240000|2022-05-26 12:30:40|124.2|122.8|124.4|123|124.4|123|124.2|122.8|11
1653568250000|2022-05-26 12:30:50|124.39|122.99|124.27|122.87|124.39|122.99|124.22|122.82|21
1653568260000|2022-05-26 12:31:00|124.26|122.86|124.16|122.76|124.26|122.86|124.15|122.75|15
1653568270000|2022-05-26 12:31:10|124.13|122.73|124.18|122.78|124.22|122.82|124.07|122.67|24
1653568280000|2022-05-26 12:31:20|124.17|122.77|124.16|122.76|124.21|122.81|124.14|122.74|12
1653568290000|2022-05-26 12:31:30|124.14|122.74|124.26|122.86|124.26|122.86|124.14|122.74|14
1653568300000|2022-05-26 12:31:40|124.28|122.88|124.17|122.77|124.28|122.88|124.16|122.76|10
1653568310000|2022-05-26 12:31:50|124.13|122.73|124.15|122.75|124.18|122.78|124.12|122.72|12
1653568320000|2022-05-26 12:32:00|124.12|122.72|124.27|122.87|124.27|122.87|124.12|122.72|16
1653568330000|2022-05-26 12:32:10|124.29|122.89|124.31|122.91|124.38|122.98|124.28|122.88|23
1653568340000|2022-05-26 12:32:20|124.32|122.92|124.33|122.93|124.35|122.95|124.31|122.91|8
1653568350000|2022-05-26 12:32:30|124.31|122.91|124.3|122.9|124.31|122.91|124.27|122.87|10
1653568360000|2022-05-26 12:32:40|124.31|122.91|124.36|122.96|124.36|122.96|124.28|122.88|7
1653568370000|2022-05-26 12:32:50|124.41|123.01|124.38|122.98|124.41|123.01|124.35|122.95|4
1653568380000|2022-05-26 12:33:00|124.35|122.95|124.37|122.97|124.38|122.98|124.35|122.95|3
1653568390000|2022-05-26 12:33:10|124.35|122.95|124.36|122.96|124.36|122.96|124.31|122.91|9
1653568400000|2022-05-26 12:33:20|124.33|122.93|124.33|122.93|124.33|122.93|124.29|122.89|7
1653568410000|2022-05-26 12:33:30|124.32|122.92|124.3|122.9|124.32|122.92|124.25|122.85|10
1653568420000|2022-05-26 12:33:40|124.31|122.91|124.32|122.92|124.33|122.93|124.28|122.88|7
1653568430000|2022-05-26 12:33:50|124.36|122.96|124.32|122.92|124.36|122.96|124.29|122.89|6
1653568440000|2022-05-26 12:34:00|124.33|122.93|124.28|122.88|124.33|122.93|124.25|122.85|9
1653568450000|2022-05-26 12:34:10|124.23|122.83|124.22|122.82|124.25|122.85|124.21|122.81|6
1653568460000|2022-05-26 12:34:20|124.2|122.8|124.29|122.89|124.29|122.89|124.2|122.8|5
1653568470000|2022-05-26 12:34:30|124.32|122.92|124.26|122.86|124.32|122.92|124.26|122.86|4
1653568480000|2022-05-26 12:34:40|124.24|122.84|124.21|122.81|124.27|122.87|124.21|122.81|18
1653568490000|2022-05-26 12:34:50|124.19|122.79|124.14|122.74|124.19|122.79|124.12|122.72|6
1653568500000|2022-05-26 12:35:00|124.12|122.72|124.17|122.77|124.17|122.77|124.1|122.7|16
1653568510000|2022-05-26 12:35:10|124.18|122.78|124.14|122.74|124.18|122.78|124.14|122.74|5
1653568520000|2022-05-26 12:35:20|124.11|122.71|124.13|122.73|124.14|122.74|124.11|122.71|3
1653568540000|2022-05-26 12:35:40|124.12|122.72|124.08|122.68|124.12|122.72|124.04|122.64|14
1653568550000|2022-05-26 12:35:50|124.09|122.69|124.07|122.67|124.09|122.69|124.06|122.66|4
1653568560000|2022-05-26 12:36:00|124.06|122.66|123.99|122.59|124.09|122.69|123.99|122.59|13
1653568570000|2022-05-26 12:36:10|123.96|122.56|124.04|122.64|124.09|122.69|123.96|122.56|18
1653568580000|2022-05-26 12:36:20|124.05|122.65|124.09|122.69|124.12|122.72|124.02|122.62|10
1653568590000|2022-05-26 12:36:30|124.1|122.7|124.11|122.71|124.13|122.73|124.09|122.69|6
1653568600000|2022-05-26 12:36:40|124.13|122.73|124.18|122.78|124.18|122.78|124.1|122.7|13
1653568610000|2022-05-26 12:36:50|124.19|122.79|124.13|122.73|124.19|122.79|124.13|122.73|10
1653568620000|2022-05-26 12:37:00|124.14|122.74|124.17|122.77|124.19|122.79|124.11|122.71|13
1653568630000|2022-05-26 12:37:10|124.18|122.78|124.16|122.76|124.19|122.79|124.15|122.75|6
1653568640000|2022-05-26 12:37:20|124.14|122.74|124.29|122.89|124.3|122.9|124.14|122.74|14
1653568650000|2022-05-26 12:37:30|124.27|122.87|124.27|122.87|124.27|122.87|124.27|122.87|1
1653568670000|2022-05-26 12:37:50|124.26|122.86|124.23|122.83|124.26|122.86|124.23|122.83|12
1653568680000|2022-05-26 12:38:00|124.22|122.82|124.22|122.82|124.24|122.84|124.21|122.81|8
1653568690000|2022-05-26 12:38:10|124.21|122.81|124.27|122.87|124.27|122.87|124.21|122.81|7
1653568700000|2022-05-26 12:38:20|124.26|122.86|124.25|122.85|124.26|122.86|124.25|122.85|2
1653568710000|2022-05-26 12:38:30|124.23|122.83|124.24|122.84|124.24|122.84|124.23|122.83|2
1653568720000|2022-05-26 12:38:40|124.23|122.83|124.24|122.84|124.24|122.84|124.23|122.83|4
1653568730000|2022-05-26 12:38:50|124.23|122.83|124.25|122.85|124.26|122.86|124.23|122.83|5
1653568740000|2022-05-26 12:39:00|124.26|122.86|124.23|122.83|124.26|122.86|124.21|122.81|8
1653568750000|2022-05-26 12:39:10|124.21|122.81|124.17|122.77|124.21|122.81|124.15|122.75|9
1653568760000|2022-05-26 12:39:20|124.18|122.78|124.17|122.77|124.18|122.78|124.13|122.73|9
1653568770000|2022-05-26 12:39:30|124.18|122.78|124.19|122.79|124.23|122.83|124.16|122.76|10
1653568780000|2022-05-26 12:39:40|124.2|122.8|124.18|122.78|124.2|122.8|124.18|122.78|12
1653568790000|2022-05-26 12:39:50|124.19|122.79|124.11|122.71|124.19|122.79|124.11|122.71|16
1653568800000|2022-05-26 12:40:00|124.09|122.69|124.02|122.62|124.09|122.69|124.02|122.62|14
1653568810000|2022-05-26 12:40:10|124.01|122.61|123.96|122.56|124.01|122.61|123.96|122.56|14
1653568820000|2022-05-26 12:40:20|123.97|122.57|123.99|122.59|124.05|122.65|123.97|122.57|17
1653568830000|2022-05-26 12:40:30|124|122.6|123.94|122.54|124.01|122.61|123.94|122.54|12
1653568840000|2022-05-26 12:40:40|123.92|122.52|123.92|122.52|123.94|122.54|123.92|122.52|4
1653568850000|2022-05-26 12:40:50|123.93|122.53|123.89|122.49|123.93|122.53|123.89|122.49|6
1653568860000|2022-05-26 12:41:00|123.88|122.48|123.67|122.27|123.88|122.48|123.67|122.27|14
1653568870000|2022-05-26 12:41:10|123.66|122.26|123.6|122.2|123.68|122.28|123.59|122.19|9
1653568880000|2022-05-26 12:41:20|123.61|122.21|123.94|122.54|123.95|122.55|123.61|122.21|27
1653568890000|2022-05-26 12:41:30|123.93|122.53|123.95|122.55|123.95|122.55|123.93|122.53|3
1653568900000|2022-05-26 12:41:40|123.94|122.54|123.94|122.54|123.94|122.54|123.92|122.52|7
1653568910000|2022-05-26 12:41:50|123.93|122.53|123.85|122.45|123.93|122.53|123.83|122.43|10
1653568920000|2022-05-26 12:42:00|123.8|122.4|123.78|122.38|123.85|122.45|123.78|122.38|8
1653568930000|2022-05-26 12:42:10|123.8|122.4|123.88|122.48|123.89|122.49|123.77|122.37|13
1653568940000|2022-05-26 12:42:20|123.95|122.55|124.08|122.68|124.09|122.69|123.88|122.48|13
1653568950000|2022-05-26 12:42:30|124.09|122.69|124.17|122.77|124.17|122.77|124.08|122.68|6
1653568960000|2022-05-26 12:42:40|124.19|122.79|124.2|122.8|124.2|122.8|124.16|122.76|7
1653568970000|2022-05-26 12:42:50|124.19|122.79|124.17|122.77|124.2|122.8|124.17|122.77|7
1653568980000|2022-05-26 12:43:00|124.16|122.76|124.14|122.74|124.17|122.77|124.13|122.73|5
1653568990000|2022-05-26 12:43:10|124.18|122.78|124.17|122.77|124.2|122.8|124.15|122.75|9
1653569000000|2022-05-26 12:43:20|124.18|122.78|124.18|122.78|124.19|122.79|124.18|122.78|7
1653569010000|2022-05-26 12:43:30|124.19|122.79|124.19|122.79|124.19|122.79|124.19|122.79|1
1653569020000|2022-05-26 12:43:40|124.2|122.8|124.27|122.87|124.27|122.87|124.2|122.8|3
1653569030000|2022-05-26 12:43:50|124.28|122.88|124.26|122.86|124.28|122.88|124.26|122.86|7
1653569040000|2022-05-26 12:44:00|124.24|122.84|124.23|122.83|124.28|122.88|124.23|122.83|6
1653569050000|2022-05-26 12:44:10|124.25|122.85|124.35|122.95|124.35|122.95|124.25|122.85|10
1653569060000|2022-05-26 12:44:20|124.36|122.96|124.37|122.97|124.37|122.97|124.35|122.95|4
1653569070000|2022-05-26 12:44:30|124.38|122.98|124.41|123.01|124.41|123.01|124.37|122.97|11
1653569080000|2022-05-26 12:44:40|124.4|123|124.4|123|124.4|123|124.39|122.99|3
1653569090000|2022-05-26 12:44:50|124.39|122.99|124.31|122.91|124.39|122.99|124.31|122.91|7
1653569100000|2022-05-26 12:45:00|124.29|122.89|124.31|122.91|124.31|122.91|124.23|122.83|10
1653569110000|2022-05-26 12:45:10|124.34|122.94|124.23|122.83|124.34|122.94|124.23|122.83|15
1653569120000|2022-05-26 12:45:20|124.22|122.82|124.16|122.76|124.22|122.82|124.16|122.76|11
1653569130000|2022-05-26 12:45:30|124.17|122.77|124.19|122.79|124.19|122.79|124.17|122.77|7
1653569140000|2022-05-26 12:45:40|124.2|122.8|124.29|122.89|124.29|122.89|124.2|122.8|8
1653569150000|2022-05-26 12:45:50|124.3|122.9|124.39|122.99|124.39|122.99|124.3|122.9|11
1653569160000|2022-05-26 12:46:00|124.38|122.98|124.35|122.95|124.42|123.02|124.34|122.94|13
1653569170000|2022-05-26 12:46:10|124.34|122.94|124.26|122.86|124.36|122.96|124.26|122.86|19
1653569180000|2022-05-26 12:46:20|124.25|122.85|124.22|122.82|124.25|122.85|124.22|122.82|7
1653569190000|2022-05-26 12:46:30|124.23|122.83|124.23|122.83|124.25|122.85|124.22|122.82|9
1653569200000|2022-05-26 12:46:40|124.21|122.81|124.2|122.8|124.21|122.81|124.16|122.76|10
1653569210000|2022-05-26 12:46:50|124.21|122.81|124.28|122.88|124.28|122.88|124.21|122.81|9
1653569220000|2022-05-26 12:47:00|124.31|122.91|124.35|122.95|124.37|122.97|124.31|122.91|9
1653569240000|2022-05-26 12:47:20|124.36|122.96|124.33|122.93|124.36|122.96|124.31|122.91|6
1653569250000|2022-05-26 12:47:30|124.31|122.91|124.32|122.92|124.33|122.93|124.3|122.9|4
1653569260000|2022-05-26 12:47:40|124.3|122.9|124.31|122.91|124.31|122.91|124.3|122.9|2
1653569270000|2022-05-26 12:47:50|124.35|122.95|124.32|122.92|124.35|122.95|124.31|122.91|7
1653569280000|2022-05-26 12:48:00|124.3|122.9|124.32|122.92|124.32|122.92|124.3|122.9|4
1653569290000|2022-05-26 12:48:10|124.31|122.91|124.27|122.87|124.32|122.92|124.26|122.86|10
1653569300000|2022-05-26 12:48:20|124.24|122.84|124.23|122.83|124.26|122.86|124.21|122.81|13
1653569310000|2022-05-26 12:48:30|124.24|122.84|124.25|122.85|124.26|122.86|124.24|122.84|6
1653569320000|2022-05-26 12:48:40|124.24|122.84|124.27|122.87|124.27|122.87|124.24|122.84|7
1653569330000|2022-05-26 12:48:50|124.26|122.86|124.31|122.91|124.31|122.91|124.26|122.86|5
1653569340000|2022-05-26 12:49:00|124.29|122.89|124.24|122.84|124.32|122.92|124.24|122.84|12
1653569350000|2022-05-26 12:49:10|124.23|122.83|124.22|122.82|124.25|122.85|124.22|122.82|6
1653569360000|2022-05-26 12:49:20|124.21|122.81|124.23|122.83|124.24|122.84|124.21|122.81|9
1653569370000|2022-05-26 12:49:30|124.21|122.81|124.22|122.82|124.23|122.83|124.21|122.81|8
1653569380000|2022-05-26 12:49:40|124.24|122.84|124.31|122.91|124.31|122.91|124.22|122.82|8
1653569390000|2022-05-26 12:49:50|124.32|122.92|124.3|122.9|124.32|122.92|124.29|122.89|10
1653569400000|2022-05-26 12:50:00|124.29|122.89|124.25|122.85|124.3|122.9|124.24|122.84|14
1653569410000|2022-05-26 12:50:10|124.26|122.86|124.24|122.84|124.26|122.86|124.23|122.83|7
1653569420000|2022-05-26 12:50:20|124.23|122.83|124.29|122.89|124.29|122.89|124.23|122.83|4
1653569430000|2022-05-26 12:50:30|124.34|122.94|124.31|122.91|124.34|122.94|124.29|122.89|4
1653569440000|2022-05-26 12:50:40|124.29|122.89|124.25|122.85|124.29|122.89|124.25|122.85|6
1653569450000|2022-05-26 12:50:50|124.24|122.84|124.4|123|124.43|123.03|124.24|122.84|14
1653569460000|2022-05-26 12:51:00|124.42|123.02|124.33|122.93|124.43|123.03|124.33|122.93|11
1653569470000|2022-05-26 12:51:10|124.35|122.95|124.34|122.94|124.36|122.96|124.32|122.92|6
1653569480000|2022-05-26 12:51:20|124.35|122.95|124.34|122.94|124.35|122.95|124.33|122.93|7
1653569490000|2022-05-26 12:51:30|124.35|122.95|124.35|122.95|124.36|122.96|124.35|122.95|3
1653569500000|2022-05-26 12:51:40|124.34|122.94|124.38|122.98|124.39|122.99|124.33|122.93|10
1653569510000|2022-05-26 12:51:50|124.39|122.99|124.38|122.98|124.39|122.99|124.37|122.97|4
1653569520000|2022-05-26 12:52:00|124.39|122.99|124.39|122.99|124.39|122.99|124.39|122.99|1
1653569530000|2022-05-26 12:52:10|124.4|123|124.4|123|124.42|123.02|124.39|122.99|8
1653569540000|2022-05-26 12:52:20|124.39|122.99|124.4|123|124.4|123|124.39|122.99|6
1653569550000|2022-05-26 12:52:30|124.39|122.99|124.4|123|124.4|123|124.39|122.99|4
1653569560000|2022-05-26 12:52:40|124.39|122.99|124.42|123.02|124.42|123.02|124.39|122.99|5
1653569570000|2022-05-26 12:52:50|124.43|123.03|124.43|123.03|124.43|123.03|124.43|123.03|1
1653569580000|2022-05-26 12:53:00|124.44|123.04|124.57|123.17|124.57|123.17|124.44|123.04|12
1653569590000|2022-05-26 12:53:10|124.58|123.18|124.56|123.16|124.59|123.19|124.54|123.14|11
1653569600000|2022-05-26 12:53:20|124.57|123.17|124.61|123.21|124.61|123.21|124.57|123.17|5
1653569610000|2022-05-26 12:53:30|124.63|123.23|124.63|123.23|124.63|123.23|124.63|123.23|1
1653569620000|2022-05-26 12:53:40|124.64|123.24|124.84|123.44|124.89|123.49|124.64|123.24|17
1653569630000|2022-05-26 12:53:50|124.83|123.43|124.88|123.48|124.99|123.59|124.83|123.43|11
1653569640000|2022-05-26 12:54:00|124.87|123.47|124.92|123.52|124.92|123.52|124.85|123.45|10
1653569650000|2022-05-26 12:54:10|124.9|123.5|124.94|123.54|124.94|123.54|124.9|123.5|8
1653569660000|2022-05-26 12:54:20|124.93|123.53|124.96|123.56|124.98|123.58|124.9|123.5|14
1653569670000|2022-05-26 12:54:30|124.94|123.54|124.95|123.55|124.95|123.55|124.93|123.53|6
1653569680000|2022-05-26 12:54:40|124.96|123.56|124.95|123.55|124.97|123.57|124.92|123.52|12
1653569690000|2022-05-26 12:54:50|124.94|123.54|124.98|123.58|124.98|123.58|124.94|123.54|4
1653569700000|2022-05-26 12:55:00|124.97|123.57|124.97|123.57|124.97|123.57|124.96|123.56|5
1653569710000|2022-05-26 12:55:10|124.98|123.58|125.01|123.61|125.04|123.64|124.98|123.58|8
1653569720000|2022-05-26 12:55:20|125|123.6|125.02|123.62|125.02|123.62|124.97|123.57|7
1653569730000|2022-05-26 12:55:30|125.01|123.61|125.03|123.63|125.04|123.64|125.01|123.61|6
1653569740000|2022-05-26 12:55:40|125.01|123.61|125.02|123.62|125.05|123.65|125.01|123.61|6
1653569750000|2022-05-26 12:55:50|125.03|123.63|125.09|123.69|125.09|123.69|125.03|123.63|4
1653569760000|2022-05-26 12:56:00|125.08|123.68|125.11|123.71|125.13|123.73|125.07|123.67|15
1653569770000|2022-05-26 12:56:10|125.12|123.72|125.13|123.73|125.15|123.75|125.12|123.72|4
1653569790000|2022-05-26 12:56:30|125.11|123.71|125.1|123.7|125.11|123.71|125.1|123.7|2
1653569800000|2022-05-26 12:56:40|125.09|123.69|125.07|123.67|125.09|123.69|125.05|123.65|9
1653569810000|2022-05-26 12:56:50|125.06|123.66|125.08|123.68|125.09|123.69|125.06|123.66|3
1653569820000|2022-05-26 12:57:00|125.07|123.67|125.12|123.72|125.13|123.73|125.06|123.66|9
1653569830000|2022-05-26 12:57:10|125.17|123.77|125.14|123.74|125.17|123.77|125.12|123.72|10
1653569840000|2022-05-26 12:57:20|125.15|123.75|125.16|123.76|125.17|123.77|125.14|123.74|6
1653569850000|2022-05-26 12:57:30|125.15|123.75|125.15|123.75|125.18|123.78|125.15|123.75|9
1653569860000|2022-05-26 12:57:40|125.14|123.74|125.16|123.76|125.16|123.76|125.14|123.74|3
1653569870000|2022-05-26 12:57:50|125.15|123.75|125.14|123.74|125.16|123.76|125.14|123.74|18
1653569880000|2022-05-26 12:58:00|125.16|123.76|125.17|123.77|125.17|123.77|125.15|123.75|14
1653569890000|2022-05-26 12:58:10|125.16|123.76|125.18|123.78|125.18|123.78|125.15|123.75|11
1653569900000|2022-05-26 12:58:20|125.17|123.77|125.17|123.77|125.18|123.78|125.15|123.75|23
1653569910000|2022-05-26 12:58:30|125.16|123.76|125.15|123.75|125.16|123.76|125.15|123.75|8
1653569920000|2022-05-26 12:58:40|125.16|123.76|125.16|123.76|125.17|123.77|125.14|123.74|19
1653569930000|2022-05-26 12:58:50|125.17|123.77|125.16|123.76|125.17|123.77|125.15|123.75|12
1653569940000|2022-05-26 12:59:00|125.17|123.77|125.16|123.76|125.17|123.77|125.15|123.75|6
1653569950000|2022-05-26 12:59:10|125.15|123.75|125.08|123.68|125.15|123.75|125.08|123.68|5
1653569960000|2022-05-26 12:59:20|125.07|123.67|125.07|123.67|125.07|123.67|125.06|123.66|3
1653569970000|2022-05-26 12:59:30|125.08|123.68|125.13|123.73|125.14|123.74|125.08|123.68|4
1653569980000|2022-05-26 12:59:40|125.15|123.75|125.1|123.7|125.16|123.76|125.1|123.7|11
1653569990000|2022-05-26 12:59:50|125.09|123.69|125.07|123.67|125.09|123.69|125.07|123.67|3
1653570000000|2022-05-26 13:00:00|125.06|123.66|124.97|123.57|125.07|123.67|124.97|123.57|9
1653570010000|2022-05-26 13:00:10|124.96|123.56|124.94|123.54|124.97|123.57|124.94|123.54|14
1653570020000|2022-05-26 13:00:20|124.95|123.55|125.04|123.64|125.05|123.65|124.93|123.53|15
1653570030000|2022-05-26 13:00:30|125.03|123.63|125|123.6|125.04|123.64|124.97|123.57|17
1653570040000|2022-05-26 13:00:40|124.98|123.58|124.98|123.58|125|123.6|124.98|123.58|15
1653570050000|2022-05-26 13:00:50|124.99|123.59|124.99|123.59|124.99|123.59|124.97|123.57|12
1653570060000|2022-05-26 13:01:00|124.98|123.58|124.99|123.59|124.99|123.59|124.97|123.57|4
1653570070000|2022-05-26 13:01:10|124.98|123.58|124.98|123.58|125|123.6|124.98|123.58|4
1653570080000|2022-05-26 13:01:20|124.97|123.57|124.97|123.57|124.98|123.58|124.97|123.57|5
1653570090000|2022-05-26 13:01:30|124.99|123.59|125.05|123.65|125.06|123.66|124.99|123.59|19
1653570100000|2022-05-26 13:01:40|125.06|123.66|125.09|123.69|125.11|123.71|125.04|123.64|20
1653570110000|2022-05-26 13:01:50|125.1|123.7|125.09|123.69|125.1|123.7|125.08|123.68|17
1653570120000|2022-05-26 13:02:00|125.1|123.7|125.17|123.77|125.17|123.77|125.09|123.69|15
1653570130000|2022-05-26 13:02:10|125.14|123.74|125.14|123.74|125.14|123.74|125.13|123.73|7
1653570140000|2022-05-26 13:02:20|125.13|123.73|125.15|123.75|125.15|123.75|125.13|123.73|3
1653570150000|2022-05-26 13:02:30|125.16|123.76|125.16|123.76|125.16|123.76|125.16|123.76|1
1653570170000|2022-05-26 13:02:50|125.26|123.86|125.29|123.89|125.3|123.9|125.26|123.86|7
1653570180000|2022-05-26 13:03:00|125.27|123.87|125.25|123.85|125.27|123.87|125.25|123.85|3
1653570190000|2022-05-26 13:03:10|125.27|123.87|125.23|123.83|125.27|123.87|125.2|123.8|8
1653570200000|2022-05-26 13:03:20|125.24|123.84|125.24|123.84|125.24|123.84|125.24|123.84|1
1653570210000|2022-05-26 13:03:30|125.23|123.83|125.24|123.84|125.24|123.84|125.23|123.83|2
1653570230000|2022-05-26 13:03:50|125.25|123.85|125.25|123.85|125.25|123.85|125.25|123.85|1
1653570240000|2022-05-26 13:04:00|125.24|123.84|125.17|123.77|125.24|123.84|125.17|123.77|10
1653570250000|2022-05-26 13:04:10|125.18|123.78|125.14|123.74|125.18|123.78|125.1|123.7|17
1653570260000|2022-05-26 13:04:20|125.15|123.75|125.12|123.72|125.15|123.75|125.11|123.71|16
1653570270000|2022-05-26 13:04:30|125.13|123.73|125.13|123.73|125.13|123.73|125.11|123.71|10
1653570280000|2022-05-26 13:04:40|125.12|123.72|125.13|123.73|125.14|123.74|125.12|123.72|4
1653570290000|2022-05-26 13:04:50|125.12|123.72|125.18|123.78|125.19|123.79|125.12|123.72|6
1653570300000|2022-05-26 13:05:00|125.17|123.77|125.06|123.66|125.17|123.77|125.06|123.66|12
1653570310000|2022-05-26 13:05:10|125.05|123.65|125.04|123.64|125.09|123.69|125.03|123.63|11
1653570320000|2022-05-26 13:05:20|125.03|123.63|124.98|123.58|125.03|123.63|124.96|123.56|13
1653570330000|2022-05-26 13:05:30|124.97|123.57|125.01|123.61|125.01|123.61|124.96|123.56|12
1653570340000|2022-05-26 13:05:40|125.02|123.62|124.98|123.58|125.02|123.62|124.98|123.58|6
1653570350000|2022-05-26 13:05:50|124.99|123.59|124.93|123.53|124.99|123.59|124.89|123.49|21
1653570360000|2022-05-26 13:06:00|124.9|123.5|124.95|123.55|124.95|123.55|124.88|123.48|17
1653570370000|2022-05-26 13:06:10|124.94|123.54|124.96|123.56|124.96|123.56|124.94|123.54|5
1653570380000|2022-05-26 13:06:20|124.95|123.55|124.95|123.55|124.95|123.55|124.95|123.55|1
1653570390000|2022-05-26 13:06:30|124.94|123.54|124.86|123.46|124.94|123.54|124.84|123.44|11
1653570400000|2022-05-26 13:06:40|124.85|123.45|124.84|123.44|124.85|123.45|124.84|123.44|6
1653570410000|2022-05-26 13:06:50|124.83|123.43|124.94|123.54|124.97|123.57|124.83|123.43|14
1653570420000|2022-05-26 13:07:00|124.95|123.55|124.85|123.45|124.95|123.55|124.81|123.41|22
1653570430000|2022-05-26 13:07:10|124.86|123.46|124.84|123.44|124.87|123.47|124.83|123.43|10
1653570440000|2022-05-26 13:07:20|124.85|123.45|124.88|123.48|124.89|123.49|124.83|123.43|8
1653570450000|2022-05-26 13:07:30|124.89|123.49|124.87|123.47|124.89|123.49|124.87|123.47|3
1653570460000|2022-05-26 13:07:40|124.86|123.46|124.86|123.46|124.86|123.46|124.86|123.46|1
1653570470000|2022-05-26 13:07:50|124.85|123.45|124.88|123.48|124.89|123.49|124.85|123.45|9
1653570480000|2022-05-26 13:08:00|124.89|123.49|124.86|123.46|124.89|123.49|124.85|123.45|6
1653570490000|2022-05-26 13:08:10|124.85|123.45|124.85|123.45|124.85|123.45|124.84|123.44|3
1653570500000|2022-05-26 13:08:20|124.84|123.44|124.86|123.46|124.87|123.47|124.84|123.44|6
1653570510000|2022-05-26 13:08:30|124.83|123.43|124.69|123.29|124.83|123.43|124.69|123.29|15
1653570520000|2022-05-26 13:08:40|124.68|123.28|124.42|123.02|124.69|123.29|124.39|122.99|16
1653570530000|2022-05-26 13:08:50|124.47|123.07|124.61|123.21|124.61|123.21|124.4|123|24
1653570540000|2022-05-26 13:09:00|124.62|123.22|124.62|123.22|124.63|123.23|124.62|123.22|3
1653570550000|2022-05-26 13:09:10|124.63|123.23|124.67|123.27|124.67|123.27|124.62|123.22|3
1653570560000|2022-05-26 13:09:20|124.62|123.22|124.58|123.18|124.62|123.22|124.58|123.18|8
1653570570000|2022-05-26 13:09:30|124.59|123.19|124.49|123.09|124.59|123.19|124.49|123.09|5
1653570580000|2022-05-26 13:09:40|124.48|123.08|124.36|122.96|124.48|123.08|124.34|122.94|8
1653570590000|2022-05-26 13:09:50|124.35|122.95|124.25|122.85|124.35|122.95|124.25|122.85|15
1653570600000|2022-05-26 13:10:00|124.24|122.84|124.46|123.06|124.46|123.06|124.18|122.78|20
1653570610000|2022-05-26 13:10:10|124.47|123.07|124.37|122.97|124.47|123.07|124.37|122.97|17
1653570620000|2022-05-26 13:10:20|124.36|122.96|124.41|123.01|124.42|123.02|124.35|122.95|9
1653570630000|2022-05-26 13:10:30|124.4|123|124.54|123.14|124.55|123.15|124.4|123|11
1653570640000|2022-05-26 13:10:40|124.53|123.13|124.36|122.96|124.53|123.13|124.36|122.96|13
1653570650000|2022-05-26 13:10:50|124.34|122.94|124.26|122.86|124.35|122.95|124.26|122.86|9
1653570660000|2022-05-26 13:11:00|124.25|122.85|124.22|122.82|124.26|122.86|124.09|122.69|16
1653570670000|2022-05-26 13:11:10|124.23|122.83|124.25|122.85|124.26|122.86|124.23|122.83|8
1653570680000|2022-05-26 13:11:20|124.24|122.84|124.21|122.81|124.25|122.85|124.18|122.78|7
1653570690000|2022-05-26 13:11:30|124.2|122.8|124|122.6|124.2|122.8|124|122.6|14
1653570700000|2022-05-26 13:11:40|123.99|122.59|123.89|122.49|123.99|122.59|123.79|122.39|23
1653570710000|2022-05-26 13:11:50|123.85|122.45|123.13|121.73|123.85|122.45|123.13|121.73|24
1653570720000|2022-05-26 13:12:00|123.12|121.72|122.83|121.43|123.14|121.74|122.64|121.24|20
1653570730000|2022-05-26 13:12:10|122.91|121.51|123.36|121.96|123.39|121.99|122.91|121.51|20
1653570740000|2022-05-26 13:12:20|123.39|121.99|123.5|122.1|123.5|122.1|123.27|121.87|30
1653570750000|2022-05-26 13:12:30|123.51|122.11|123.4|122|123.64|122.24|123.38|121.98|20
1653570760000|2022-05-26 13:12:40|123.42|122.02|123.32|121.92|123.49|122.09|123.32|121.92|21
1653570770000|2022-05-26 13:12:50|123.31|121.91|123.39|121.99|123.39|121.99|123.12|121.72|23
1653570780000|2022-05-26 13:13:00|123.42|122.02|123.19|121.79|123.43|122.03|123.19|121.79|21
1653570790000|2022-05-26 13:13:10|123.17|121.77|123.12|121.72|123.22|121.82|123.09|121.69|16
1653570800000|2022-05-26 13:13:20|123.11|121.71|123.15|121.75|123.17|121.77|123.08|121.68|10
1653570810000|2022-05-26 13:13:30|123.14|121.74|123.09|121.69|123.14|121.74|123.06|121.66|19
1653570820000|2022-05-26 13:13:40|123.1|121.7|123.32|121.92|123.32|121.92|123.1|121.7|11
1653570830000|2022-05-26 13:13:50|123.35|121.95|123.29|121.89|123.45|122.05|123.21|121.81|26
1653570840000|2022-05-26 13:14:00|123.27|121.87|123.21|121.81|123.37|121.97|123.18|121.78|21
1653570850000|2022-05-26 13:14:10|123.2|121.8|123.18|121.78|123.3|121.9|123.17|121.77|26
1653570860000|2022-05-26 13:14:20|123.16|121.76|123.29|121.89|123.29|121.89|123.11|121.71|16
1653570870000|2022-05-26 13:14:30|123.26|121.86|123.24|121.84|123.31|121.91|123.18|121.78|14
1653570880000|2022-05-26 13:14:40|123.25|121.85|123.19|121.79|123.26|121.86|123.19|121.79|14
1653570890000|2022-05-26 13:14:50|123.18|121.78|123.16|121.76|123.2|121.8|123.15|121.75|10
1653570900000|2022-05-26 13:15:00|123.15|121.75|123|121.6|123.22|121.82|122.99|121.59|22
1653570910000|2022-05-26 13:15:10|122.99|121.59|122.8|121.4|122.99|121.59|122.77|121.37|27
1653570920000|2022-05-26 13:15:20|122.85|121.45|122.8|121.4|122.95|121.55|122.77|121.37|25
1653570930000|2022-05-26 13:15:30|122.79|121.39|122.58|121.18|122.79|121.39|122.48|121.08|25
1653570940000|2022-05-26 13:15:40|122.57|121.17|122.27|120.87|122.57|121.17|122.27|120.87|21
1653570950000|2022-05-26 13:15:50|122.31|120.91|121.68|120.28|122.32|120.92|121.66|120.26|21
1653570960000|2022-05-26 13:16:00|121.65|120.25|121.27|119.87|121.65|120.25|121.22|119.82|16
1653570970000|2022-05-26 13:16:10|121.22|119.82|120.83|119.43|121.27|119.87|120.83|119.43|15
1653570980000|2022-05-26 13:16:20|120.78|119.38|121.01|119.61|121.01|119.61|120.77|119.37|14
1653570990000|2022-05-26 13:16:30|121.09|119.69|121.13|119.73|121.18|119.78|121.07|119.67|20
1653571000000|2022-05-26 13:16:40|121.15|119.75|121.05|119.65|121.25|119.85|121.03|119.63|22
1653571010000|2022-05-26 13:16:50|121.01|119.61|120.64|119.24|121.04|119.64|120.62|119.22|22
1653571020000|2022-05-26 13:17:00|120.67|119.27|120.99|119.59|120.99|119.59|120.56|119.16|27
1653571030000|2022-05-26 13:17:10|120.9|119.5|121.05|119.65|121.25|119.85|120.89|119.49|25
1653571040000|2022-05-26 13:17:20|121.07|119.67|120.95|119.55|121.13|119.73|120.95|119.55|22
1653571050000|2022-05-26 13:17:30|121.05|119.65|120.51|119.11|121.05|119.65|120.51|119.11|23
1653571060000|2022-05-26 13:17:40|120.5|119.1|120.8|119.4|120.94|119.54|120.5|119.1|24
1653571070000|2022-05-26 13:17:50|120.76|119.36|120.61|119.21|120.78|119.38|120.55|119.15|17
1653571080000|2022-05-26 13:18:00|120.63|119.23|120.43|119.03|120.63|119.23|120.3|118.9|19
1653571090000|2022-05-26 13:18:10|120.44|119.04|120.28|118.88|120.49|119.09|120.25|118.85|26
1653571100000|2022-05-26 13:18:20|120.26|118.86|119.75|118.35|120.26|118.86|119.75|118.35|23
1653571110000|2022-05-26 13:18:30|119.74|118.34|119.97|118.57|119.97|118.57|119.56|118.16|20
1653571120000|2022-05-26 13:18:40|119.99|118.59|120.24|118.84|120.35|118.95|119.98|118.58|26
1653571130000|2022-05-26 13:18:50|120.22|118.82|120.31|118.91|120.37|118.97|120.17|118.77|28
1653571140000|2022-05-26 13:19:00|120.33|118.93|120.3|118.9|120.35|118.95|120.25|118.85|15
1653571150000|2022-05-26 13:19:10|120.29|118.89|120.29|118.89|120.3|118.9|120.22|118.82|17
1653571160000|2022-05-26 13:19:20|120.27|118.87|120.39|118.99|120.4|119|120.24|118.84|15
1653571170000|2022-05-26 13:19:30|120.4|119|120.49|119.09|120.5|119.1|120.4|119|15
1653571180000|2022-05-26 13:19:40|120.47|119.07|120.59|119.19|120.6|119.2|120.44|119.04|19
1653571190000|2022-05-26 13:19:50|120.57|119.17|120.56|119.16|120.62|119.22|120.49|119.09|19
1653571200000|2022-05-26 13:20:00|120.57|119.17|120.78|119.38|120.78|119.38|120.57|119.17|22
1653571210000|2022-05-26 13:20:10|120.76|119.36|120.61|119.21|120.81|119.41|120.61|119.21|16
1653571220000|2022-05-26 13:20:20|120.62|119.22|120.46|119.06|120.62|119.22|120.44|119.04|19
1653571230000|2022-05-26 13:20:30|120.47|119.07|120.36|118.96|120.47|119.07|120.34|118.94|14
1653571240000|2022-05-26 13:20:40|120.39|118.99|120.22|118.82|120.39|118.99|120.19|118.79|28
1653571250000|2022-05-26 13:20:50|120.21|118.81|120.39|118.99|120.39|118.99|120.18|118.78|13
1653571260000|2022-05-26 13:21:00|120.4|119|120.52|119.12|120.53|119.13|120.4|119|21
1653571270000|2022-05-26 13:21:10|120.53|119.13|120.49|119.09|120.59|119.19|120.49|119.09|20
1653571280000|2022-05-26 13:21:20|120.51|119.11|120.43|119.03|120.56|119.16|120.41|119.01|20
1653571290000|2022-05-26 13:21:30|120.44|119.04|120.67|119.27|120.67|119.27|120.36|118.96|21
1653571300000|2022-05-26 13:21:40|120.65|119.25|120.54|119.14|120.67|119.27|120.54|119.14|21
1653571310000|2022-05-26 13:21:50|120.55|119.15|120.65|119.25|120.65|119.25|120.48|119.08|20
1653571320000|2022-05-26 13:22:00|120.66|119.26|120.81|119.41|120.82|119.42|120.62|119.22|25
1653571330000|2022-05-26 13:22:10|120.79|119.39|120.92|119.52|121.05|119.65|120.79|119.39|28
1653571340000|2022-05-26 13:22:20|120.88|119.48|120.54|119.14|120.97|119.57|120.54|119.14|26
1653571350000|2022-05-26 13:22:30|120.53|119.13|120.52|119.12|120.62|119.22|120.49|119.09|17
1653571360000|2022-05-26 13:22:40|120.51|119.11|120.45|119.05|120.53|119.13|120.45|119.05|16
1653571370000|2022-05-26 13:22:50|120.47|119.07|120.42|119.02|120.48|119.08|120.23|118.83|24
1653571380000|2022-05-26 13:23:00|120.41|119.01|120.3|118.9|120.47|119.07|120.25|118.85|27
1653571390000|2022-05-26 13:23:10|120.29|118.89|120.33|118.93|120.33|118.93|120.19|118.79|19
1653571400000|2022-05-26 13:23:20|120.34|118.94|120.28|118.88|120.44|119.04|120.27|118.87|21
1653571410000|2022-05-26 13:23:30|120.25|118.85|120.27|118.87|120.4|119|120.25|118.85|26
1653571420000|2022-05-26 13:23:40|120.28|118.88|120.41|119.01|120.41|119.01|120.24|118.84|22
1653571430000|2022-05-26 13:23:50|120.45|119.05|120.25|118.85|120.5|119.1|120.25|118.85|20
1653571440000|2022-05-26 13:24:00|120.26|118.86|120.27|118.87|120.3|118.9|120.21|118.81|14
1653571450000|2022-05-26 13:24:10|120.28|118.88|120.24|118.84|120.31|118.91|120.24|118.84|14
1653571460000|2022-05-26 13:24:20|120.23|118.83|120.29|118.89|120.3|118.9|120.23|118.83|12
1653571470000|2022-05-26 13:24:30|120.3|118.9|120.41|119.01|120.41|119.01|120.3|118.9|8
1653571480000|2022-05-26 13:24:40|120.45|119.05|120.4|119|120.45|119.05|120.39|118.99|12
1653571490000|2022-05-26 13:24:50|120.41|119.01|120.35|118.95|120.41|119.01|120.24|118.84|23
1653571500000|2022-05-26 13:25:00|120.36|118.96|120.63|119.23|120.63|119.23|120.36|118.96|15
1653571510000|2022-05-26 13:25:10|120.62|119.22|120.55|119.15|120.67|119.27|120.53|119.13|21
1653571520000|2022-05-26 13:25:20|120.56|119.16|120.43|119.03|120.61|119.21|120.41|119.01|28
1653571530000|2022-05-26 13:25:30|120.44|119.04|120.59|119.19|120.6|119.2|120.41|119.01|16
1653571540000|2022-05-26 13:25:40|120.6|119.2|120.59|119.19|120.61|119.21|120.52|119.12|12
1653571550000|2022-05-26 13:25:50|120.57|119.17|120.67|119.27|120.67|119.27|120.57|119.17|12
1653571560000|2022-05-26 13:26:00|120.68|119.28|120.86|119.46|120.9|119.5|120.68|119.28|13
1653571570000|2022-05-26 13:26:10|120.88|119.48|120.88|119.48|120.89|119.49|120.8|119.4|10
1653571580000|2022-05-26 13:26:20|120.85|119.45|120.92|119.52|120.92|119.52|120.79|119.39|17
1653571590000|2022-05-26 13:26:30|120.97|119.57|121.17|119.77|121.23|119.83|120.97|119.57|20
1653571600000|2022-05-26 13:26:40|121.18|119.78|121.06|119.66|121.23|119.83|121.06|119.66|26
1653571610000|2022-05-26 13:26:50|121.07|119.67|120.96|119.56|121.08|119.68|120.9|119.5|21
1653571620000|2022-05-26 13:27:00|120.91|119.51|120.8|119.4|120.92|119.52|120.8|119.4|14
1653571630000|2022-05-26 13:27:10|120.78|119.38|120.82|119.42|120.88|119.48|120.78|119.38|10
1653571640000|2022-05-26 13:27:20|120.83|119.43|120.92|119.52|120.92|119.52|120.8|119.4|14
1653571650000|2022-05-26 13:27:30|120.99|119.59|121.01|119.61|121.03|119.63|120.89|119.49|17
1653571660000|2022-05-26 13:27:40|121.02|119.62|120.97|119.57|121.21|119.81|120.92|119.52|22
1653571670000|2022-05-26 13:27:50|120.96|119.56|121.03|119.63|121.03|119.63|120.86|119.46|15
1653571680000|2022-05-26 13:28:00|121.01|119.61|121.06|119.66|121.08|119.68|120.94|119.54|22
1653571690000|2022-05-26 13:28:10|121.09|119.69|121.03|119.63|121.12|119.72|121.01|119.61|19
1653571700000|2022-05-26 13:28:20|121.06|119.66|120.89|119.49|121.06|119.66|120.89|119.49|12
1653571710000|2022-05-26 13:28:30|120.93|119.53|120.87|119.47|120.93|119.53|120.68|119.28|15
1653571720000|2022-05-26 13:28:40|120.85|119.45|120.8|119.4|120.89|119.49|120.78|119.38|14
1653571730000|2022-05-26 13:28:50|120.78|119.38|120.93|119.53|120.93|119.53|120.78|119.38|8
1653571740000|2022-05-26 13:29:00|120.88|119.48|120.88|119.48|120.93|119.53|120.83|119.43|19
1653571750000|2022-05-26 13:29:10|120.83|119.43|120.88|119.48|120.91|119.51|120.8|119.4|14
1653571760000|2022-05-26 13:29:20|120.87|119.47|120.63|119.23|120.87|119.47|120.63|119.23|14
1653571770000|2022-05-26 13:29:30|120.62|119.22|120.6|119.2|120.62|119.22|120.51|119.11|24
1653571780000|2022-05-26 13:29:40|120.61|119.21|120.72|119.32|120.72|119.32|120.51|119.11|24
1653571790000|2022-05-26 13:29:50|120.79|119.39|120.79|119.39|120.85|119.45|120.78|119.38|10
1653571800000|2022-05-26 13:30:00|120.78|119.38|120.9|119.5|120.9|119.5|120.7|119.3|13
1653571810000|2022-05-26 13:30:10|120.89|119.49|121.02|119.62|121.03|119.63|120.84|119.44|24
1653571820000|2022-05-26 13:30:20|121.03|119.63|121.02|119.62|121.14|119.74|121.01|119.61|15
1653571830000|2022-05-26 13:30:30|121.06|119.66|121.08|119.68|121.14|119.74|121.05|119.65|18
1653571840000|2022-05-26 13:30:40|121.11|119.71|121.11|119.71|121.17|119.77|121.05|119.65|19
1653571850000|2022-05-26 13:30:50|121.07|119.67|121.15|119.75|121.16|119.76|121.06|119.66|20
1653571860000|2022-05-26 13:31:00|121.16|119.76|121.34|119.94|121.41|120.01|121.16|119.76|21
1653571870000|2022-05-26 13:31:10|121.32|119.92|121.23|119.83|121.32|119.92|121.22|119.82|21
1653571880000|2022-05-26 13:31:20|121.22|119.82|121.29|119.89|121.37|119.97|121.22|119.82|22
1653571890000|2022-05-26 13:31:30|121.3|119.9|121.55|120.15|121.6|120.2|121.27|119.87|28
1653571900000|2022-05-26 13:31:40|121.54|120.14|121.85|120.45|121.85|120.45|121.54|120.14|17
1653571910000|2022-05-26 13:31:50|121.84|120.44|122.09|120.69|122.09|120.69|121.84|120.44|21
1653571920000|2022-05-26 13:32:00|122.1|120.7|122.51|121.11|122.54|121.14|122.1|120.7|29
1653571930000|2022-05-26 13:32:10|122.55|121.15|122.28|120.88|122.55|121.15|122.19|120.79|30
1653571940000|2022-05-26 13:32:20|122.3|120.9|122.17|120.77|122.37|120.97|122.17|120.77|29
1653571950000|2022-05-26 13:32:30|122.19|120.79|122.2|120.8|122.29|120.89|122.18|120.78|19
1653571960000|2022-05-26 13:32:40|122.19|120.79|122.33|120.93|122.43|121.03|122.19|120.79|18
1653571970000|2022-05-26 13:32:50|122.32|120.92|122.17|120.77|122.33|120.93|122.17|120.77|20
1653571980000|2022-05-26 13:33:00|122.13|120.73|122.04|120.64|122.15|120.75|122.01|120.61|22
1653571990000|2022-05-26 13:33:10|122.09|120.69|122.32|120.92|122.4|121|122.09|120.69|22
1653572000000|2022-05-26 13:33:20|122.31|120.91|122.43|121.03|122.44|121.04|122.19|120.79|23
1653572010000|2022-05-26 13:33:30|122.42|121.02|122.45|121.05|122.47|121.07|122.28|120.88|23
1653572020000|2022-05-26 13:33:40|122.46|121.06|122.46|121.06|122.51|121.11|122.41|121.01|24
1653572030000|2022-05-26 13:33:50|122.44|121.04|122.39|120.99|122.44|121.04|122.27|120.87|20
1653572040000|2022-05-26 13:34:00|122.38|120.98|122.44|121.04|122.5|121.1|122.32|120.92|21
1653572050000|2022-05-26 13:34:10|122.45|121.05|122.51|121.11|122.51|121.11|122.43|121.03|25
1653572060000|2022-05-26 13:34:20|122.5|121.1|122.52|121.12|122.52|121.12|122.44|121.04|10
1653572070000|2022-05-26 13:34:30|122.53|121.13|122.65|121.25|122.67|121.27|122.53|121.13|22
1653572080000|2022-05-26 13:34:40|122.63|121.23|122.55|121.15|122.63|121.23|122.49|121.09|19
1653572090000|2022-05-26 13:34:50|122.54|121.14|122.44|121.04|122.55|121.15|122.44|121.04|15
1653572100000|2022-05-26 13:35:00|122.4|121|122.6|121.2|122.6|121.2|122.33|120.93|22
1653572110000|2022-05-26 13:35:10|122.58|121.18|122.45|121.05|122.59|121.19|122.45|121.05|23
1653572120000|2022-05-26 13:35:20|122.48|121.08|122.5|121.1|122.5|121.1|122.35|120.95|20
1653572130000|2022-05-26 13:35:30|122.51|121.11|122.34|120.94|122.51|121.11|122.31|120.91|16
1653572140000|2022-05-26 13:35:40|122.35|120.95|122.4|121|122.4|121|122.34|120.94|8
1653572150000|2022-05-26 13:35:50|122.41|121.01|122.63|121.23|122.65|121.25|122.41|121.01|13
1653572160000|2022-05-26 13:36:00|122.64|121.24|122.56|121.16|122.65|121.25|122.55|121.15|19
1653572170000|2022-05-26 13:36:10|122.55|121.15|122.38|120.98|122.57|121.17|122.27|120.87|25
1653572180000|2022-05-26 13:36:20|122.4|121|122.31|120.91|122.4|121|122.31|120.91|18
1653572190000|2022-05-26 13:36:30|122.3|120.9|122.34|120.94|122.36|120.96|122.18|120.78|26
1653572200000|2022-05-26 13:36:40|122.33|120.93|122.35|120.95|122.35|120.95|122.27|120.87|22
1653572210000|2022-05-26 13:36:50|122.37|120.97|122.31|120.91|122.37|120.97|122.28|120.88|18
1653572220000|2022-05-26 13:37:00|122.3|120.9|122.09|120.69|122.31|120.91|122.09|120.69|18
1653572230000|2022-05-26 13:37:10|122.08|120.68|122.21|120.81|122.21|120.81|122.08|120.68|12
1653572240000|2022-05-26 13:37:20|122.2|120.8|122.37|120.97|122.44|121.04|122.2|120.8|20
1653572250000|2022-05-26 13:37:30|122.41|121.01|122.34|120.94|122.42|121.02|122.31|120.91|11
1653572260000|2022-05-26 13:37:40|122.35|120.95|122.18|120.78|122.35|120.95|122.16|120.76|14
1653572270000|2022-05-26 13:37:50|122.17|120.77|122.27|120.87|122.3|120.9|122.17|120.77|18
1653572280000|2022-05-26 13:38:00|122.28|120.88|122.42|121.02|122.42|121.02|122.28|120.88|14
1653572290000|2022-05-26 13:38:10|122.4|121|122.5|121.1|122.5|121.1|122.39|120.99|15
1653572300000|2022-05-26 13:38:20|122.46|121.06|122.45|121.05|122.51|121.11|122.42|121.02|10
1653572310000|2022-05-26 13:38:30|122.44|121.04|122.46|121.06|122.46|121.06|122.43|121.03|8
1653572320000|2022-05-26 13:38:40|122.44|121.04|122.63|121.23|122.7|121.3|122.44|121.04|18
1653572330000|2022-05-26 13:38:50|122.61|121.21|122.52|121.12|122.72|121.32|122.51|121.11|14
1653572340000|2022-05-26 13:39:00|122.48|121.08|122.56|121.16|122.59|121.19|122.48|121.08|17
1653572350000|2022-05-26 13:39:10|122.55|121.15|122.38|120.98|122.55|121.15|122.35|120.95|25
1653572360000|2022-05-26 13:39:20|122.43|121.03|122.46|121.06|122.5|121.1|122.41|121.01|23
1653572370000|2022-05-26 13:39:30|122.43|121.03|122.42|121.02|122.47|121.07|122.37|120.97|16
1653572380000|2022-05-26 13:39:40|122.4|121|122.36|120.96|122.4|121|122.33|120.93|15
1653572390000|2022-05-26 13:39:50|122.39|120.99|122.34|120.94|122.41|121.01|122.34|120.94|18
1653572400000|2022-05-26 13:40:00|122.35|120.95|122.26|120.86|122.35|120.95|122.26|120.86|13
1653572410000|2022-05-26 13:40:10|122.25|120.85|122.39|120.99|122.39|120.99|122.25|120.85|13
1653572420000|2022-05-26 13:40:20|122.38|120.98|122.38|120.98|122.38|120.98|122.34|120.94|8
1653572430000|2022-05-26 13:40:30|122.36|120.96|122.32|120.92|122.36|120.96|122.29|120.89|16
1653572440000|2022-05-26 13:40:40|122.33|120.93|122.24|120.84|122.33|120.93|122.24|120.84|10
1653572450000|2022-05-26 13:40:50|122.21|120.81|122.27|120.87|122.29|120.89|122.21|120.81|14
1653572460000|2022-05-26 13:41:00|122.28|120.88|122.28|120.88|122.3|120.9|122.24|120.84|19
1653572470000|2022-05-26 13:41:10|122.27|120.87|122.33|120.93|122.33|120.93|122.24|120.84|16
1653572480000|2022-05-26 13:41:20|122.32|120.92|122.35|120.95|122.4|121|122.31|120.91|9
1653572490000|2022-05-26 13:41:30|122.32|120.92|122.39|120.99|122.39|120.99|122.3|120.9|14
1653572500000|2022-05-26 13:41:40|122.37|120.97|122.23|120.83|122.37|120.97|122.22|120.82|17
1653572510000|2022-05-26 13:41:50|122.22|120.82|122.2|120.8|122.23|120.83|122.19|120.79|10
1653572520000|2022-05-26 13:42:00|122.19|120.79|122.3|120.9|122.3|120.9|122.19|120.79|5
1653572530000|2022-05-26 13:42:10|122.29|120.89|122.24|120.84|122.3|120.9|122.22|120.82|10
1653572540000|2022-05-26 13:42:20|122.21|120.81|122.11|120.71|122.21|120.81|122.1|120.7|12
1653572550000|2022-05-26 13:42:30|122.1|120.7|122.02|120.62|122.1|120.7|122.02|120.62|16
1653572560000|2022-05-26 13:42:40|122.04|120.64|122.11|120.71|122.16|120.76|122.02|120.62|17
1653572570000|2022-05-26 13:42:50|122.16|120.76|122.19|120.79|122.19|120.79|122.16|120.76|8
1653572580000|2022-05-26 13:43:00|122.18|120.78|122.31|120.91|122.31|120.91|122.17|120.77|16
1653572590000|2022-05-26 13:43:10|122.32|120.92|122.49|121.09|122.49|121.09|122.31|120.91|14
1653572600000|2022-05-26 13:43:20|122.51|121.11|122.52|121.12|122.52|121.12|122.48|121.08|11
1653572610000|2022-05-26 13:43:30|122.53|121.13|122.57|121.17|122.6|121.2|122.53|121.13|15
1653572620000|2022-05-26 13:43:40|122.58|121.18|122.57|121.17|122.64|121.24|122.55|121.15|12
1653572630000|2022-05-26 13:43:50|122.58|121.18|122.57|121.17|122.59|121.19|122.57|121.17|4
1653572640000|2022-05-26 13:44:00|122.58|121.18|122.7|121.3|122.7|121.3|122.58|121.18|8
1653572650000|2022-05-26 13:44:10|122.67|121.27|122.63|121.23|122.71|121.31|122.59|121.19|11
1653572660000|2022-05-26 13:44:20|122.64|121.24|122.7|121.3|122.7|121.3|122.64|121.24|5
1653572670000|2022-05-26 13:44:30|122.66|121.26|122.66|121.26|122.69|121.29|122.65|121.25|10
1653572680000|2022-05-26 13:44:40|122.65|121.25|122.59|121.19|122.7|121.3|122.59|121.19|12
1653572690000|2022-05-26 13:44:50|122.58|121.18|122.64|121.24|122.68|121.28|122.58|121.18|7
1653572700000|2022-05-26 13:45:00|122.67|121.27|122.66|121.26|122.7|121.3|122.62|121.22|17
1653572710000|2022-05-26 13:45:10|122.64|121.24|122.51|121.11|122.65|121.25|122.5|121.1|17
1653572720000|2022-05-26 13:45:20|122.52|121.12|122.5|121.1|122.57|121.17|122.5|121.1|22
1653572730000|2022-05-26 13:45:30|122.49|121.09|122.49|121.09|122.53|121.13|122.4|121|17
1653572740000|2022-05-26 13:45:40|122.5|121.1|122.44|121.04|122.52|121.12|122.44|121.04|11
1653572750000|2022-05-26 13:45:50|122.46|121.06|122.61|121.21|122.64|121.24|122.45|121.05|16
1653572760000|2022-05-26 13:46:00|122.62|121.22|122.57|121.17|122.62|121.22|122.54|121.14|10
1653572770000|2022-05-26 13:46:10|122.58|121.18|122.51|121.11|122.65|121.25|122.51|121.11|19
1653572780000|2022-05-26 13:46:20|122.48|121.08|122.65|121.25|122.66|121.26|122.48|121.08|14
1653572790000|2022-05-26 13:46:30|122.66|121.26|122.63|121.23|122.7|121.3|122.63|121.23|11
1653572800000|2022-05-26 13:46:40|122.64|121.24|122.61|121.21|122.66|121.26|122.61|121.21|9
1653572810000|2022-05-26 13:46:50|122.59|121.19|122.56|121.16|122.59|121.19|122.54|121.14|13
1653572820000|2022-05-26 13:47:00|122.58|121.18|122.61|121.21|122.63|121.23|122.53|121.13|12
1653572830000|2022-05-26 13:47:10|122.62|121.22|122.67|121.27|122.67|121.27|122.6|121.2|9
1653572840000|2022-05-26 13:47:20|122.68|121.28|122.85|121.45|122.85|121.45|122.68|121.28|9
1653572850000|2022-05-26 13:47:30|122.88|121.48|122.92|121.52|123.07|121.67|122.85|121.45|25
1653572860000|2022-05-26 13:47:40|122.9|121.5|122.96|121.56|122.97|121.57|122.87|121.47|20
1653572870000|2022-05-26 13:47:50|122.95|121.55|122.99|121.59|123|121.6|122.95|121.55|14
1653572880000|2022-05-26 13:48:00|123|121.6|123.31|121.91|123.31|121.91|122.98|121.58|15
1653572890000|2022-05-26 13:48:10|123.34|121.94|123.79|122.39|123.86|122.46|123.3|121.9|19
1653572900000|2022-05-26 13:48:20|123.8|122.4|123.97|122.57|124.12|122.72|123.76|122.36|29
1653572910000|2022-05-26 13:48:30|123.95|122.55|123.88|122.48|124.03|122.63|123.88|122.48|27
1653572920000|2022-05-26 13:48:40|123.91|122.51|123.89|122.49|124.02|122.62|123.87|122.47|22
1653572930000|2022-05-26 13:48:50|123.91|122.51|123.91|122.51|123.92|122.52|123.87|122.47|13
1653572940000|2022-05-26 13:49:00|123.92|122.52|123.85|122.45|123.94|122.54|123.85|122.45|10
1653572950000|2022-05-26 13:49:10|123.84|122.44|123.89|122.49|123.89|122.49|123.81|122.41|14
1653572960000|2022-05-26 13:49:20|123.88|122.48|123.97|122.57|123.97|122.57|123.8|122.4|15
1653572970000|2022-05-26 13:49:30|123.96|122.56|124.09|122.69|124.19|122.79|123.95|122.55|22
1653572980000|2022-05-26 13:49:40|124.16|122.76|124.34|122.94|124.34|122.94|124.14|122.74|27
1653572990000|2022-05-26 13:49:50|124.37|122.97|124.34|122.94|124.56|123.16|124.34|122.94|29
1653573000000|2022-05-26 13:50:00|124.37|122.97|124.34|122.94|124.45|123.05|124.31|122.91|19
1653573010000|2022-05-26 13:50:10|124.37|122.97|124.31|122.91|124.37|122.97|124.29|122.89|20
1653573020000|2022-05-26 13:50:20|124.32|122.92|124.38|122.98|124.38|122.98|124.32|122.92|9
1653573030000|2022-05-26 13:50:30|124.39|122.99|124.37|122.97|124.47|123.07|124.35|122.95|21
1653573040000|2022-05-26 13:50:40|124.36|122.96|124.31|122.91|124.36|122.96|124.3|122.9|14
1653573050000|2022-05-26 13:50:50|124.3|122.9|124.32|122.92|124.35|122.95|124.27|122.87|19
1653573060000|2022-05-26 13:51:00|124.33|122.93|124.29|122.89|124.43|123.03|124.29|122.89|19
1653573070000|2022-05-26 13:51:10|124.28|122.88|124.46|123.06|124.46|123.06|124.28|122.88|12
1653573080000|2022-05-26 13:51:20|124.47|123.07|124.41|123.01|124.47|123.07|124.38|122.98|22
1653573090000|2022-05-26 13:51:30|124.39|122.99|124.44|123.04|124.46|123.06|124.37|122.97|17
1653573100000|2022-05-26 13:51:40|124.42|123.02|124.38|122.98|124.46|123.06|124.38|122.98|14
1653573110000|2022-05-26 13:51:50|124.34|122.94|124.34|122.94|124.38|122.98|124.31|122.91|10
1653573120000|2022-05-26 13:52:00|124.33|122.93|124.24|122.84|124.35|122.95|124.23|122.83|20
1653573130000|2022-05-26 13:52:10|124.25|122.85|124.28|122.88|124.3|122.9|124.25|122.85|17
1653573140000|2022-05-26 13:52:20|124.29|122.89|124.18|122.78|124.3|122.9|124.18|122.78|12
1653573150000|2022-05-26 13:52:30|124.2|122.8|124.24|122.84|124.24|122.84|124.18|122.78|17
1653573160000|2022-05-26 13:52:40|124.23|122.83|124.28|122.88|124.29|122.89|124.2|122.8|7
1653573170000|2022-05-26 13:52:50|124.3|122.9|124.24|122.84|124.35|122.95|124.24|122.84|18
1653573180000|2022-05-26 13:53:00|124.25|122.85|124.33|122.93|124.35|122.95|124.25|122.85|9
1653573190000|2022-05-26 13:53:10|124.38|122.98|124.3|122.9|124.38|122.98|124.28|122.88|11
1653573200000|2022-05-26 13:53:20|124.29|122.89|124.28|122.88|124.29|122.89|124.26|122.86|9
1653573210000|2022-05-26 13:53:30|124.29|122.89|124.27|122.87|124.29|122.89|124.27|122.87|9
1653573220000|2022-05-26 13:53:40|124.24|122.84|124.07|122.67|124.26|122.86|124.07|122.67|23
1653573230000|2022-05-26 13:53:50|124.08|122.68|124.11|122.71|124.11|122.71|124.04|122.64|20
1653573240000|2022-05-26 13:54:00|124.1|122.7|124.12|122.72|124.16|122.76|124.1|122.7|13
1653573250000|2022-05-26 13:54:10|124.1|122.7|124.09|122.69|124.16|122.76|124.09|122.69|15
1653573260000|2022-05-26 13:54:20|124.1|122.7|124.15|122.75|124.17|122.77|124.1|122.7|6
1653573270000|2022-05-26 13:54:30|124.13|122.73|124.05|122.65|124.13|122.73|124.03|122.63|16
1653573280000|2022-05-26 13:54:40|124.04|122.64|124.03|122.63|124.04|122.64|124|122.6|13
1653573290000|2022-05-26 13:54:50|124.04|122.64|124.18|122.78|124.18|122.78|124.03|122.63|15
1653573300000|2022-05-26 13:55:00|124.16|122.76|124.14|122.74|124.2|122.8|124.13|122.73|13
1653573310000|2022-05-26 13:55:10|124.13|122.73|124.08|122.68|124.14|122.74|124.01|122.61|19
1653573320000|2022-05-26 13:55:20|124.07|122.67|124.05|122.65|124.09|122.69|124.05|122.65|18
1653573330000|2022-05-26 13:55:30|124.04|122.64|123.95|122.55|124.06|122.66|123.95|122.55|15
1653573340000|2022-05-26 13:55:40|123.94|122.54|123.95|122.55|123.96|122.56|123.89|122.49|13
1653573350000|2022-05-26 13:55:50|123.96|122.56|124.1|122.7|124.15|122.75|123.94|122.54|14
1653573360000|2022-05-26 13:56:00|124.12|122.72|124.21|122.81|124.21|122.81|124.09|122.69|13
1653573370000|2022-05-26 13:56:10|124.22|122.82|124.43|123.03|124.45|123.05|124.22|122.82|18
1653573380000|2022-05-26 13:56:20|124.44|123.04|124.47|123.07|124.47|123.07|124.42|123.02|12
1653573390000|2022-05-26 13:56:30|124.45|123.05|124.32|122.92|124.47|123.07|124.32|122.92|17
1653573400000|2022-05-26 13:56:40|124.31|122.91|124.36|122.96|124.37|122.97|124.28|122.88|12
1653573410000|2022-05-26 13:56:50|124.4|123|124.47|123.07|124.48|123.08|124.4|123|10
1653573420000|2022-05-26 13:57:00|124.46|123.06|124.64|123.24|124.67|123.27|124.46|123.06|16
1653573430000|2022-05-26 13:57:10|124.65|123.25|124.61|123.21|124.65|123.25|124.6|123.2|9
1653573440000|2022-05-26 13:57:20|124.62|123.22|124.67|123.27|124.67|123.27|124.62|123.22|10
1653573450000|2022-05-26 13:57:30|124.68|123.28|124.82|123.42|124.88|123.48|124.68|123.28|14
1653573460000|2022-05-26 13:57:40|124.81|123.41|124.68|123.28|124.81|123.41|124.68|123.28|7
1653573470000|2022-05-26 13:57:50|124.7|123.3|124.68|123.28|124.77|123.37|124.68|123.28|10
1653573480000|2022-05-26 13:58:00|124.67|123.27|124.56|123.16|124.67|123.27|124.54|123.14|13
1653573490000|2022-05-26 13:58:10|124.55|123.15|124.55|123.15|124.55|123.15|124.53|123.13|6
1653573500000|2022-05-26 13:58:20|124.57|123.17|124.53|123.13|124.57|123.17|124.47|123.07|9
1653573510000|2022-05-26 13:58:30|124.52|123.12|124.6|123.2|124.6|123.2|124.47|123.07|20
1653573520000|2022-05-26 13:58:40|124.63|123.23|124.6|123.2|124.63|123.23|124.6|123.2|8
1653573530000|2022-05-26 13:58:50|124.59|123.19|124.56|123.16|124.59|123.19|124.54|123.14|5
1653573540000|2022-05-26 13:59:00|124.54|123.14|124.54|123.14|124.59|123.19|124.53|123.13|12
1653573550000|2022-05-26 13:59:10|124.55|123.15|124.5|123.1|124.55|123.15|124.49|123.09|8
1653573560000|2022-05-26 13:59:20|124.49|123.09|124.41|123.01|124.49|123.09|124.41|123.01|12
1653573570000|2022-05-26 13:59:30|124.39|122.99|124.39|122.99|124.41|123.01|124.37|122.97|6
1653573580000|2022-05-26 13:59:40|124.4|123|124.41|123.01|124.41|123.01|124.4|123|4
1653573590000|2022-05-26 13:59:50|124.39|122.99|124.28|122.88|124.39|122.99|124.22|122.82|18
1653573600000|2022-05-26 14:00:00|124.29|122.89|124.41|123.01|124.46|123.06|124.29|122.89|23
1653573610000|2022-05-26 14:00:10|124.42|123.02|124.46|123.06|124.47|123.07|124.42|123.02|12
1653573620000|2022-05-26 14:00:20|124.45|123.05|124.44|123.04|124.45|123.05|124.36|122.96|18
1653573630000|2022-05-26 14:00:30|124.45|123.05|124.57|123.17|124.57|123.17|124.44|123.04|9
1653573640000|2022-05-26 14:00:40|124.61|123.21|124.66|123.26|124.69|123.29|124.61|123.21|11
1653573650000|2022-05-26 14:00:50|124.64|123.24|124.62|123.22|124.64|123.24|124.61|123.21|8
1653573660000|2022-05-26 14:01:00|124.63|123.23|124.71|123.31|124.71|123.31|124.63|123.23|9
1653573670000|2022-05-26 14:01:10|124.72|123.32|124.92|123.52|124.99|123.59|124.72|123.32|21
1653573680000|2022-05-26 14:01:20|124.93|123.53|124.97|123.57|124.99|123.59|124.93|123.53|14
1653573690000|2022-05-26 14:01:30|124.94|123.54|124.9|123.5|125.02|123.62|124.9|123.5|14
1653573700000|2022-05-26 14:01:40|124.92|123.52|124.82|123.42|124.95|123.55|124.81|123.41|18
1653573710000|2022-05-26 14:01:50|124.87|123.47|124.95|123.55|124.95|123.55|124.82|123.42|11
1653573720000|2022-05-26 14:02:00|124.92|123.52|124.91|123.51|125.01|123.61|124.9|123.5|21
1653573730000|2022-05-26 14:02:10|124.9|123.5|124.77|123.37|124.9|123.5|124.74|123.34|21
1653573740000|2022-05-26 14:02:20|124.74|123.34|124.71|123.31|124.77|123.37|124.7|123.3|9
1653573750000|2022-05-26 14:02:30|124.7|123.3|124.58|123.18|124.71|123.31|124.58|123.18|17
1653573760000|2022-05-26 14:02:40|124.57|123.17|124.61|123.21|124.63|123.23|124.53|123.13|13
1653573770000|2022-05-26 14:02:50|124.6|123.2|124.65|123.25|124.65|123.25|124.53|123.13|12
1653573780000|2022-05-26 14:03:00|124.64|123.24|124.59|123.19|124.65|123.25|124.57|123.17|15
1653573790000|2022-05-26 14:03:10|124.58|123.18|124.6|123.2|124.62|123.22|124.54|123.14|11
1653573800000|2022-05-26 14:03:20|124.59|123.19|124.54|123.14|124.59|123.19|124.54|123.14|15
1653573810000|2022-05-26 14:03:30|124.53|123.13|124.43|123.03|124.53|123.13|124.43|123.03|17
1653573820000|2022-05-26 14:03:40|124.42|123.02|124.42|123.02|124.45|123.05|124.42|123.02|9
1653573830000|2022-05-26 14:03:50|124.39|122.99|124.48|123.08|124.48|123.08|124.39|122.99|11
1653573840000|2022-05-26 14:04:00|124.52|123.12|124.57|123.17|124.63|123.23|124.5|123.1|15
1653573850000|2022-05-26 14:04:10|124.58|123.18|124.56|123.16|124.6|123.2|124.56|123.16|7
1653573860000|2022-05-26 14:04:20|124.55|123.15|124.44|123.04|124.55|123.15|124.44|123.04|18
1653573870000|2022-05-26 14:04:30|124.39|122.99|124.46|123.06|124.46|123.06|124.33|122.93|15
1653573880000|2022-05-26 14:04:40|124.47|123.07|124.59|123.19|124.59|123.19|124.45|123.05|13
1653573890000|2022-05-26 14:04:50|124.56|123.16|124.56|123.16|124.57|123.17|124.55|123.15|5
1653573900000|2022-05-26 14:05:00|124.53|123.13|124.58|123.18|124.61|123.21|124.53|123.13|10
1653573910000|2022-05-26 14:05:10|124.57|123.17|124.61|123.21|124.61|123.21|124.54|123.14|7
1653573920000|2022-05-26 14:05:20|124.66|123.26|124.64|123.24|124.66|123.26|124.64|123.24|4
1653573930000|2022-05-26 14:05:30|124.66|123.26|124.64|123.24|124.66|123.26|124.64|123.24|6
1653573940000|2022-05-26 14:05:40|124.65|123.25|124.81|123.41|124.81|123.41|124.63|123.23|10
1653573950000|2022-05-26 14:05:50|124.82|123.42|125.03|123.63|125.03|123.63|124.8|123.4|9
1653573960000|2022-05-26 14:06:00|125.04|123.64|125.21|123.81|125.34|123.94|125.04|123.64|23
1653573970000|2022-05-26 14:06:10|125.23|123.83|125.14|123.74|125.23|123.83|125.1|123.7|21
1653573980000|2022-05-26 14:06:20|125.17|123.77|125.24|123.84|125.25|123.85|125.1|123.7|19
1653573990000|2022-05-26 14:06:30|125.23|123.83|125.31|123.91|125.32|123.92|125.21|123.81|15
1653574000000|2022-05-26 14:06:40|125.33|123.93|125.35|123.95|125.35|123.95|125.29|123.89|11
1653574010000|2022-05-26 14:06:50|125.42|124.02|125.5|124.1|125.6|124.2|125.42|124.02|17
1653574020000|2022-05-26 14:07:00|125.47|124.07|125.48|124.08|125.55|124.15|125.47|124.07|15
1653574030000|2022-05-26 14:07:10|125.51|124.11|125.65|124.25|125.69|124.29|125.5|124.1|21
1653574040000|2022-05-26 14:07:20|125.61|124.21|125.37|123.97|125.64|124.24|125.35|123.95|34
1653574050000|2022-05-26 14:07:30|125.36|123.96|125.35|123.95|125.38|123.98|125.33|123.93|17
1653574060000|2022-05-26 14:07:40|125.38|123.98|125.37|123.97|125.41|124.01|125.32|123.92|18
1653574070000|2022-05-26 14:07:50|125.36|123.96|125.36|123.96|125.37|123.97|125.33|123.93|9
1653574080000|2022-05-26 14:08:00|125.35|123.95|125.31|123.91|125.35|123.95|125.31|123.91|8
1653574090000|2022-05-26 14:08:10|125.3|123.9|125.35|123.95|125.35|123.95|125.26|123.86|14
1653574100000|2022-05-26 14:08:20|125.37|123.97|125.44|124.04|125.47|124.07|125.31|123.91|20
1653574110000|2022-05-26 14:08:30|125.43|124.03|125.4|124|125.43|124.03|125.38|123.98|7
1653574120000|2022-05-26 14:08:40|125.39|123.99|125.41|124.01|125.47|124.07|125.39|123.99|10
1653574130000|2022-05-26 14:08:50|125.39|123.99|125.42|124.02|125.42|124.02|125.36|123.96|14
1653574140000|2022-05-26 14:09:00|125.43|124.03|125.42|124.02|125.53|124.13|125.42|124.02|16
1653574150000|2022-05-26 14:09:10|125.39|123.99|125.38|123.98|125.43|124.03|125.38|123.98|14
1653574160000|2022-05-26 14:09:20|125.41|124.01|125.38|123.98|125.42|124.02|125.36|123.96|9
1653574170000|2022-05-26 14:09:30|125.41|124.01|125.54|124.14|125.54|124.14|125.39|123.99|16
1653574180000|2022-05-26 14:09:40|125.55|124.15|125.43|124.03|125.55|124.15|125.43|124.03|10
1653574190000|2022-05-26 14:09:50|125.45|124.05|125.36|123.96|125.45|124.05|125.36|123.96|17
1653574200000|2022-05-26 14:10:00|125.37|123.97|125.25|123.85|125.37|123.97|125.17|123.77|20
1653574210000|2022-05-26 14:10:10|125.34|123.94|125.24|123.84|125.34|123.94|125.22|123.82|17
1653574220000|2022-05-26 14:10:20|125.21|123.81|125.2|123.8|125.26|123.86|125.19|123.79|12
1653574230000|2022-05-26 14:10:30|125.18|123.78|125.07|123.67|125.19|123.79|125.04|123.64|15
1653574240000|2022-05-26 14:10:40|125.08|123.68|125.09|123.69|125.26|123.86|125.08|123.68|21
1653574250000|2022-05-26 14:10:50|125.12|123.72|125.25|123.85|125.25|123.85|125.09|123.69|15
1653574260000|2022-05-26 14:11:00|125.24|123.84|125.19|123.79|125.25|123.85|125.18|123.78|14
1653574270000|2022-05-26 14:11:10|125.18|123.78|125.15|123.75|125.18|123.78|125.14|123.74|7
1653574280000|2022-05-26 14:11:20|125.16|123.76|125.24|123.84|125.24|123.84|125.14|123.74|10
1653574290000|2022-05-26 14:11:30|125.25|123.85|125.34|123.94|125.36|123.96|125.25|123.85|13
1653574300000|2022-05-26 14:11:40|125.35|123.95|125.35|123.95|125.36|123.96|125.32|123.92|11
1653574310000|2022-05-26 14:11:50|125.33|123.93|125.38|123.98|125.38|123.98|125.33|123.93|6
1653574320000|2022-05-26 14:12:00|125.39|123.99|125.48|124.08|125.49|124.09|125.39|123.99|6
1653574330000|2022-05-26 14:12:10|125.49|124.09|125.51|124.11|125.52|124.12|125.48|124.08|10
1653574340000|2022-05-26 14:12:20|125.52|124.12|125.54|124.14|125.54|124.14|125.48|124.08|13
1653574350000|2022-05-26 14:12:30|125.5|124.1|125.49|124.09|125.5|124.1|125.48|124.08|3
1653574360000|2022-05-26 14:12:40|125.48|124.08|125.54|124.14|125.56|124.16|125.48|124.08|5
1653574370000|2022-05-26 14:12:50|125.55|124.15|125.81|124.41|125.83|124.43|125.55|124.15|18
1653574380000|2022-05-26 14:13:00|125.83|124.43|125.79|124.39|125.84|124.44|125.77|124.37|8
1653574390000|2022-05-26 14:13:10|125.8|124.4|125.81|124.41|125.85|124.45|125.78|124.38|12
1653574400000|2022-05-26 14:13:20|125.84|124.44|125.83|124.43|125.87|124.47|125.81|124.41|19
1653574410000|2022-05-26 14:13:30|125.82|124.42|125.79|124.39|125.82|124.42|125.68|124.28|13
1653574420000|2022-05-26 14:13:40|125.81|124.41|125.81|124.41|125.88|124.48|125.79|124.39|14
1653574430000|2022-05-26 14:13:50|125.8|124.4|125.8|124.4|125.82|124.42|125.78|124.38|11
1653574440000|2022-05-26 14:14:00|125.81|124.41|126.05|124.65|126.07|124.67|125.77|124.37|20
1653574450000|2022-05-26 14:14:10|126.06|124.66|126.01|124.61|126.07|124.67|126|124.6|16
1653574460000|2022-05-26 14:14:20|125.98|124.58|125.97|124.57|126|124.6|125.94|124.54|13
1653574470000|2022-05-26 14:14:30|125.98|124.58|125.87|124.47|125.99|124.59|125.87|124.47|15
1653574480000|2022-05-26 14:14:40|125.88|124.48|125.83|124.43|125.88|124.48|125.83|124.43|8
1653574490000|2022-05-26 14:14:50|125.82|124.42|125.71|124.31|125.82|124.42|125.71|124.31|5
1653574500000|2022-05-26 14:15:00|125.69|124.29|125.8|124.4|125.81|124.41|125.69|124.29|10
1653574510000|2022-05-26 14:15:10|125.78|124.38|125.87|124.47|125.88|124.48|125.78|124.38|15
1653574520000|2022-05-26 14:15:20|125.85|124.45|125.88|124.48|125.99|124.59|125.85|124.45|11
1653574530000|2022-05-26 14:15:30|125.87|124.47|125.89|124.49|125.96|124.56|125.86|124.46|12
1653574540000|2022-05-26 14:15:40|125.88|124.48|125.79|124.39|125.88|124.48|125.75|124.35|14
1653574550000|2022-05-26 14:15:50|125.78|124.38|125.69|124.29|125.78|124.38|125.68|124.28|8
1653574560000|2022-05-26 14:16:00|125.68|124.28|125.67|124.27|125.68|124.28|125.67|124.27|2
1653574570000|2022-05-26 14:16:10|125.74|124.34|125.68|124.28|125.74|124.34|125.68|124.28|5
1653574580000|2022-05-26 14:16:20|125.69|124.29|125.69|124.29|125.69|124.29|125.69|124.29|1
1653574590000|2022-05-26 14:16:30|125.71|124.31|125.67|124.27|125.71|124.31|125.67|124.27|5
1653574600000|2022-05-26 14:16:40|125.61|124.21|125.44|124.04|125.61|124.21|125.43|124.03|15
1653574610000|2022-05-26 14:16:50|125.43|124.03|125.43|124.03|125.43|124.03|125.4|124|3
1653574620000|2022-05-26 14:17:00|125.42|124.02|125.3|123.9|125.42|124.02|125.3|123.9|11
1653574630000|2022-05-26 14:17:10|125.32|123.92|125.3|123.9|125.32|123.92|125.26|123.86|17
1653574640000|2022-05-26 14:17:20|125.29|123.89|125.38|123.98|125.38|123.98|125.27|123.87|20
1653574650000|2022-05-26 14:17:30|125.36|123.96|125.22|123.82|125.44|124.04|125.18|123.78|21
1653574660000|2022-05-26 14:17:40|125.26|123.86|125.25|123.85|125.4|124|125.25|123.85|22
1653574670000|2022-05-26 14:17:50|125.23|123.83|125.36|123.96|125.37|123.97|125.22|123.82|14
1653574680000|2022-05-26 14:18:00|125.35|123.95|125.27|123.87|125.35|123.95|125.27|123.87|14
1653574690000|2022-05-26 14:18:10|125.24|123.84|125.39|123.99|125.39|123.99|125.24|123.84|13
1653574700000|2022-05-26 14:18:20|125.4|124|125.47|124.07|125.48|124.08|125.4|124|23
1653574710000|2022-05-26 14:18:30|125.49|124.09|125.56|124.16|125.61|124.21|125.48|124.08|17
1653574720000|2022-05-26 14:18:40|125.57|124.17|125.61|124.21|125.61|124.21|125.54|124.14|11
1653574730000|2022-05-26 14:18:50|125.62|124.22|125.62|124.22|125.65|124.25|125.6|124.2|19
1653574740000|2022-05-26 14:19:00|125.63|124.23|125.49|124.09|125.64|124.24|125.49|124.09|23
1653574750000|2022-05-26 14:19:10|125.47|124.07|125.44|124.04|125.54|124.14|125.44|124.04|17
1653574760000|2022-05-26 14:19:20|125.43|124.03|125.43|124.03|125.47|124.07|125.43|124.03|8
1653574770000|2022-05-26 14:19:30|125.4|124|125.39|123.99|125.43|124.03|125.38|123.98|10
1653574780000|2022-05-26 14:19:40|125.38|123.98|125.49|124.09|125.49|124.09|125.37|123.97|15
1653574790000|2022-05-26 14:19:50|125.47|124.07|125.51|124.11|125.51|124.11|125.46|124.06|9
1653574800000|2022-05-26 14:20:00|125.54|124.14|125.51|124.11|125.54|124.14|125.5|124.1|10
1653574810000|2022-05-26 14:20:10|125.52|124.12|125.47|124.07|125.52|124.12|125.45|124.05|10
1653574820000|2022-05-26 14:20:20|125.46|124.06|125.44|124.04|125.46|124.06|125.39|123.99|10
1653574830000|2022-05-26 14:20:30|125.43|124.03|125.4|124|125.43|124.03|125.37|123.97|20
1653574840000|2022-05-26 14:20:40|125.39|123.99|125.45|124.05|125.45|124.05|125.37|123.97|10
1653574850000|2022-05-26 14:20:50|125.44|124.04|125.46|124.06|125.47|124.07|125.43|124.03|10
1653574860000|2022-05-26 14:21:00|125.43|124.03|125.37|123.97|125.48|124.08|125.37|123.97|11
1653574870000|2022-05-26 14:21:10|125.36|123.96|125.38|123.98|125.38|123.98|125.36|123.96|4
1653574880000|2022-05-26 14:21:20|125.39|123.99|125.47|124.07|125.47|124.07|125.39|123.99|8
1653574890000|2022-05-26 14:21:30|125.48|124.08|125.51|124.11|125.51|124.11|125.48|124.08|7
1653574900000|2022-05-26 14:21:40|125.5|124.1|125.48|124.08|125.5|124.1|125.45|124.05|7
1653574910000|2022-05-26 14:21:50|125.47|124.07|125.63|124.23|125.64|124.24|125.47|124.07|11
1653574920000|2022-05-26 14:22:00|125.67|124.27|125.8|124.4|125.83|124.43|125.67|124.27|17
1653574930000|2022-05-26 14:22:10|125.77|124.37|125.81|124.41|125.82|124.42|125.76|124.36|12
1653574940000|2022-05-26 14:22:20|125.77|124.37|125.77|124.37|125.83|124.43|125.76|124.36|10
1653574950000|2022-05-26 14:22:30|125.79|124.39|125.81|124.41|125.81|124.41|125.78|124.38|10
1653574960000|2022-05-26 14:22:40|125.8|124.4|125.97|124.57|125.99|124.59|125.8|124.4|18
1653574970000|2022-05-26 14:22:50|125.95|124.55|125.88|124.48|125.96|124.56|125.83|124.43|20
1653574980000|2022-05-26 14:23:00|125.85|124.45|125.8|124.4|125.85|124.45|125.8|124.4|9
1653574990000|2022-05-26 14:23:10|125.79|124.39|125.94|124.54|125.94|124.54|125.79|124.39|19
1653575000000|2022-05-26 14:23:20|125.95|124.55|125.96|124.56|125.99|124.59|125.87|124.47|16
1653575010000|2022-05-26 14:23:30|125.97|124.57|126.05|124.65|126.13|124.73|125.97|124.57|16
1653575020000|2022-05-26 14:23:40|126.06|124.66|125.99|124.59|126.06|124.66|125.94|124.54|18
1653575030000|2022-05-26 14:23:50|125.98|124.58|125.97|124.57|125.99|124.59|125.94|124.54|12
1653575040000|2022-05-26 14:24:00|125.95|124.55|125.98|124.58|126.01|124.61|125.92|124.52|9
1653575050000|2022-05-26 14:24:10|125.97|124.57|125.98|124.58|125.98|124.58|125.94|124.54|8
1653575060000|2022-05-26 14:24:20|125.97|124.57|126.03|124.63|126.04|124.64|125.94|124.54|16
1653575070000|2022-05-26 14:24:30|126.02|124.62|125.97|124.57|126.02|124.62|125.92|124.52|13
1653575080000|2022-05-26 14:24:40|125.99|124.59|125.96|124.56|126.02|124.62|125.96|124.56|9
1653575090000|2022-05-26 14:24:50|125.95|124.55|125.96|124.56|125.96|124.56|125.92|124.52|4
1653575100000|2022-05-26 14:25:00|125.98|124.58|126.09|124.69|126.09|124.69|125.97|124.57|13
1653575110000|2022-05-26 14:25:10|126.07|124.67|125.96|124.56|126.07|124.67|125.96|124.56|11
1653575120000|2022-05-26 14:25:20|125.97|124.57|126.1|124.7|126.14|124.74|125.94|124.54|16
1653575130000|2022-05-26 14:25:30|126.11|124.71|126.15|124.75|126.15|124.75|126.11|124.71|13
1653575140000|2022-05-26 14:25:40|126.14|124.74|126.16|124.76|126.22|124.82|126.14|124.74|12
1653575150000|2022-05-26 14:25:50|126.14|124.74|126.16|124.76|126.16|124.76|126.13|124.73|7
1653575160000|2022-05-26 14:26:00|126.14|124.74|126.19|124.79|126.2|124.8|126.14|124.74|5
1653575170000|2022-05-26 14:26:10|126.2|124.8|126.17|124.77|126.2|124.8|126.12|124.72|21
1653575180000|2022-05-26 14:26:20|126.18|124.78|126.18|124.78|126.21|124.81|126.18|124.78|10
1653575190000|2022-05-26 14:26:30|126.17|124.77|126.19|124.79|126.19|124.79|126.17|124.77|5
1653575200000|2022-05-26 14:26:40|126.18|124.78|126.15|124.75|126.19|124.79|126.15|124.75|8
1653575210000|2022-05-26 14:26:50|126.14|124.74|126.04|124.64|126.14|124.74|126.04|124.64|14
1653575220000|2022-05-26 14:27:00|126.06|124.66|126.02|124.62|126.06|124.66|126.02|124.62|12
1653575230000|2022-05-26 14:27:10|126.04|124.64|125.98|124.58|126.05|124.65|125.98|124.58|8
1653575240000|2022-05-26 14:27:20|125.97|124.57|125.85|124.45|125.97|124.57|125.85|124.45|18
1653575250000|2022-05-26 14:27:30|125.88|124.48|125.87|124.47|125.88|124.48|125.79|124.39|20
1653575260000|2022-05-26 14:27:40|125.85|124.45|125.89|124.49|125.92|124.52|125.84|124.44|17
1653575270000|2022-05-26 14:27:50|125.87|124.47|125.97|124.57|125.97|124.57|125.85|124.45|18
1653575280000|2022-05-26 14:28:00|126|124.6|126|124.6|126.02|124.62|125.98|124.58|13
1653575290000|2022-05-26 14:28:10|125.97|124.57|125.85|124.45|125.99|124.59|125.84|124.44|16
1653575300000|2022-05-26 14:28:20|125.89|124.49|125.82|124.42|125.9|124.5|125.82|124.42|9
1653575310000|2022-05-26 14:28:30|125.81|124.41|125.82|124.42|125.82|124.42|125.81|124.41|2
1653575320000|2022-05-26 14:28:40|125.83|124.43|125.79|124.39|125.84|124.44|125.78|124.38|11
1653575330000|2022-05-26 14:28:50|125.8|124.4|125.79|124.39|125.81|124.41|125.79|124.39|7
1653575340000|2022-05-26 14:29:00|125.78|124.38|125.79|124.39|125.79|124.39|125.76|124.36|5
1653575350000|2022-05-26 14:29:10|125.78|124.38|125.77|124.37|125.78|124.38|125.77|124.37|2
1653575360000|2022-05-26 14:29:20|125.78|124.38|125.77|124.37|125.81|124.41|125.77|124.37|9
1653575370000|2022-05-26 14:29:30|125.76|124.36|125.71|124.31|125.76|124.36|125.71|124.31|4
1653575380000|2022-05-26 14:29:40|125.7|124.3|125.69|124.29|125.71|124.31|125.69|124.29|4
1653575390000|2022-05-26 14:29:50|125.7|124.3|125.77|124.37|125.79|124.39|125.7|124.3|7
1653575400000|2022-05-26 14:30:00|125.8|124.4|125.96|124.56|125.96|124.56|125.8|124.4|11
1653575410000|2022-05-26 14:30:10|125.98|124.58|125.97|124.57|125.99|124.59|125.97|124.57|4
1653575420000|2022-05-26 14:30:20|125.96|124.56|125.72|124.32|125.96|124.56|125.7|124.3|12
1653575430000|2022-05-26 14:30:30|125.71|124.31|125.73|124.33|125.75|124.35|125.7|124.3|17
1653575440000|2022-05-26 14:30:40|125.75|124.35|125.69|124.29|125.75|124.35|125.69|124.29|6
1653575450000|2022-05-26 14:30:50|125.7|124.3|125.75|124.35|125.75|124.35|125.69|124.29|7
1653575460000|2022-05-26 14:31:00|125.77|124.37|125.81|124.41|125.88|124.48|125.77|124.37|14
1653575470000|2022-05-26 14:31:10|125.8|124.4|125.8|124.4|125.81|124.41|125.8|124.4|3
1653575480000|2022-05-26 14:31:20|125.79|124.39|125.82|124.42|125.83|124.43|125.79|124.39|5
1653575490000|2022-05-26 14:31:30|125.86|124.46|125.81|124.41|125.87|124.47|125.79|124.39|17
1653575500000|2022-05-26 14:31:40|125.84|124.44|125.85|124.45|125.85|124.45|125.81|124.41|5
1653575510000|2022-05-26 14:31:50|125.84|124.44|125.8|124.4|125.88|124.48|125.8|124.4|8
1653575520000|2022-05-26 14:32:00|125.78|124.38|125.79|124.39|125.81|124.41|125.78|124.38|6
1653575530000|2022-05-26 14:32:10|125.8|124.4|125.8|124.4|125.81|124.41|125.77|124.37|4
1653575540000|2022-05-26 14:32:20|125.79|124.39|125.81|124.41|125.81|124.41|125.78|124.38|8
1653575550000|2022-05-26 14:32:30|125.79|124.39|125.79|124.39|125.83|124.43|125.78|124.38|10
1653575560000|2022-05-26 14:32:40|125.78|124.38|125.82|124.42|125.85|124.45|125.77|124.37|13
1653575570000|2022-05-26 14:32:50|125.83|124.43|125.79|124.39|125.83|124.43|125.78|124.38|5
1653575580000|2022-05-26 14:33:00|125.75|124.35|125.79|124.39|125.79|124.39|125.75|124.35|4
1653575590000|2022-05-26 14:33:10|125.78|124.38|125.7|124.3|125.78|124.38|125.7|124.3|4
1653575600000|2022-05-26 14:33:20|125.69|124.29|125.56|124.16|125.69|124.29|125.53|124.13|18
1653575610000|2022-05-26 14:33:30|125.54|124.14|125.61|124.21|125.62|124.22|125.54|124.14|6
1653575620000|2022-05-26 14:33:40|125.57|124.17|125.55|124.15|125.57|124.17|125.55|124.15|5
1653575630000|2022-05-26 14:33:50|125.53|124.13|125.55|124.15|125.57|124.17|125.51|124.11|10
1653575640000|2022-05-26 14:34:00|125.52|124.12|125.54|124.14|125.55|124.15|125.52|124.12|5
1653575650000|2022-05-26 14:34:10|125.55|124.15|125.62|124.22|125.62|124.22|125.52|124.12|8
1653575670000|2022-05-26 14:34:30|125.61|124.21|125.62|124.22|125.62|124.22|125.61|124.21|2
1653575680000|2022-05-26 14:34:40|125.61|124.21|125.77|124.37|125.79|124.39|125.61|124.21|14
1653575700000|2022-05-26 14:35:00|125.79|124.39|125.78|124.38|125.79|124.39|125.75|124.35|4
1653575710000|2022-05-26 14:35:10|125.75|124.35|125.79|124.39|125.79|124.39|125.75|124.35|5
1653575720000|2022-05-26 14:35:20|125.81|124.41|125.83|124.43|125.83|124.43|125.79|124.39|7
1653575740000|2022-05-26 14:35:40|125.82|124.42|125.87|124.47|125.87|124.47|125.82|124.42|8
1653575750000|2022-05-26 14:35:50|125.86|124.46|125.89|124.49|125.89|124.49|125.86|124.46|4
1653575760000|2022-05-26 14:36:00|125.87|124.47|125.98|124.58|125.98|124.58|125.87|124.47|9
1653575770000|2022-05-26 14:36:10|125.96|124.56|125.94|124.54|125.98|124.58|125.94|124.54|7
1653575780000|2022-05-26 14:36:20|125.93|124.53|125.94|124.54|125.94|124.54|125.9|124.5|5
1653575790000|2022-05-26 14:36:30|125.96|124.56|125.92|124.52|125.96|124.56|125.9|124.5|3
1653575800000|2022-05-26 14:36:40|125.9|124.5|125.93|124.53|125.94|124.54|125.9|124.5|7
1653575810000|2022-05-26 14:36:50|125.91|124.51|125.92|124.52|125.92|124.52|125.91|124.51|2
1653575820000|2022-05-26 14:37:00|125.93|124.53|125.94|124.54|125.94|124.54|125.93|124.53|6
1653575830000|2022-05-26 14:37:10|125.96|124.56|125.91|124.51|125.96|124.56|125.91|124.51|7
1653575840000|2022-05-26 14:37:20|125.9|124.5|125.87|124.47|125.93|124.53|125.85|124.45|6
1653575850000|2022-05-26 14:37:30|125.86|124.46|125.83|124.43|125.87|124.47|125.82|124.42|12
1653575860000|2022-05-26 14:37:40|125.87|124.47|125.92|124.52|125.93|124.53|125.87|124.47|10
1653575870000|2022-05-26 14:37:50|125.91|124.51|125.9|124.5|125.92|124.52|125.88|124.48|8
1653575880000|2022-05-26 14:38:00|125.89|124.49|125.9|124.5|125.92|124.52|125.89|124.49|4
1653575890000|2022-05-26 14:38:10|125.91|124.51|125.94|124.54|125.95|124.55|125.91|124.51|13
1653575910000|2022-05-26 14:38:30|125.93|124.53|125.93|124.53|125.96|124.56|125.91|124.51|6
1653575920000|2022-05-26 14:38:40|125.94|124.54|125.94|124.54|125.96|124.56|125.93|124.53|4
1653575930000|2022-05-26 14:38:50|125.96|124.56|125.94|124.54|125.96|124.56|125.92|124.52|4
1653575940000|2022-05-26 14:39:00|125.91|124.51|125.89|124.49|125.92|124.52|125.88|124.48|9
1653575950000|2022-05-26 14:39:10|125.9|124.5|125.95|124.55|125.95|124.55|125.89|124.49|11
1653575960000|2022-05-26 14:39:20|125.93|124.53|125.98|124.58|125.98|124.58|125.93|124.53|6
1653575980000|2022-05-26 14:39:40|125.97|124.57|125.96|124.56|125.98|124.58|125.93|124.53|9
1653575990000|2022-05-26 14:39:50|125.95|124.55|125.98|124.58|125.98|124.58|125.94|124.54|8
1653576000000|2022-05-26 14:40:00|125.97|124.57|126|124.6|126|124.6|125.95|124.55|11
1653576010000|2022-05-26 14:40:10|125.99|124.59|125.98|124.58|126.02|124.62|125.94|124.54|13
1653576020000|2022-05-26 14:40:20|125.99|124.59|126.01|124.61|126.02|124.62|125.99|124.59|13
1653576030000|2022-05-26 14:40:30|125.99|124.59|125.96|124.56|125.99|124.59|125.96|124.56|11
1653576040000|2022-05-26 14:40:40|125.95|124.55|125.96|124.56|125.96|124.56|125.92|124.52|5
1653576050000|2022-05-26 14:40:50|125.94|124.54|126|124.6|126.01|124.61|125.94|124.54|7
1653576060000|2022-05-26 14:41:00|125.99|124.59|125.94|124.54|125.99|124.59|125.94|124.54|7
1653576070000|2022-05-26 14:41:10|125.95|124.55|125.97|124.57|125.98|124.58|125.95|124.55|4
1653576080000|2022-05-26 14:41:20|125.98|124.58|126.03|124.63|126.03|124.63|125.98|124.58|5
1653576090000|2022-05-26 14:41:30|125.97|124.57|125.96|124.56|125.98|124.58|125.88|124.48|12
1653576100000|2022-05-26 14:41:40|125.97|124.57|125.98|124.58|126|124.6|125.97|124.57|9
1653576110000|2022-05-26 14:41:50|125.99|124.59|125.98|124.58|126.03|124.63|125.96|124.56|11
1653576120000|2022-05-26 14:42:00|125.97|124.57|125.95|124.55|125.97|124.57|125.95|124.55|4
1653576130000|2022-05-26 14:42:10|125.97|124.57|126.02|124.62|126.03|124.63|125.95|124.55|8
1653576140000|2022-05-26 14:42:20|126.03|124.63|126.02|124.62|126.03|124.63|126.02|124.62|2
1653576150000|2022-05-26 14:42:30|126.03|124.63|126.04|124.64|126.04|124.64|126.03|124.63|2
1653576160000|2022-05-26 14:42:40|126.05|124.65|126.06|124.66|126.12|124.72|126.05|124.65|12
1653576170000|2022-05-26 14:42:50|126.07|124.67|126.08|124.68|126.11|124.71|126.07|124.67|6
1653576180000|2022-05-26 14:43:00|126.07|124.67|126.15|124.75|126.16|124.76|126.07|124.67|14
1653576190000|2022-05-26 14:43:10|126.14|124.74|126.21|124.81|126.21|124.81|126.14|124.74|8
1653576200000|2022-05-26 14:43:20|126.22|124.82|126.4|125|126.4|125|126.22|124.82|7
1653576210000|2022-05-26 14:43:30|126.38|124.98|126.36|124.96|126.4|125|126.33|124.93|14
1653576220000|2022-05-26 14:43:40|126.4|125|126.44|125.04|126.44|125.04|126.4|125|4
1653576230000|2022-05-26 14:43:50|126.46|125.06|126.48|125.08|126.5|125.1|126.45|125.05|5
1653576240000|2022-05-26 14:44:00|126.49|125.09|126.54|125.14|126.61|125.21|126.49|125.09|18
1653576250000|2022-05-26 14:44:10|126.51|125.11|126.43|125.03|126.52|125.12|126.43|125.03|13
1653576260000|2022-05-26 14:44:20|126.42|125.02|126.26|124.86|126.42|125.02|126.26|124.86|17
1653576270000|2022-05-26 14:44:30|126.25|124.85|126.24|124.84|126.28|124.88|126.24|124.84|12
1653576280000|2022-05-26 14:44:40|126.27|124.87|126.33|124.93|126.33|124.93|126.24|124.84|18
1653576290000|2022-05-26 14:44:50|126.3|124.9|126.3|124.9|126.31|124.91|126.27|124.87|4
1653576300000|2022-05-26 14:45:00|126.29|124.89|126.2|124.8|126.31|124.91|126.2|124.8|14
1653576310000|2022-05-26 14:45:10|126.19|124.79|126.2|124.8|126.26|124.86|126.09|124.69|22
1653576320000|2022-05-26 14:45:20|126.19|124.79|126.09|124.69|126.2|124.8|126.09|124.69|12
1653576330000|2022-05-26 14:45:30|126.08|124.68|126.03|124.63|126.08|124.68|126.02|124.62|13
1653576340000|2022-05-26 14:45:40|126.04|124.64|125.99|124.59|126.05|124.65|125.99|124.59|11
1653576350000|2022-05-26 14:45:50|126|124.6|126.06|124.66|126.06|124.66|125.99|124.59|10
1653576360000|2022-05-26 14:46:00|126.05|124.65|126.08|124.68|126.1|124.7|126.05|124.65|8
1653576370000|2022-05-26 14:46:10|126.07|124.67|126.02|124.62|126.07|124.67|126.02|124.62|4
1653576380000|2022-05-26 14:46:20|126.04|124.64|126.11|124.71|126.12|124.72|126.04|124.64|10
1653576390000|2022-05-26 14:46:30|126.1|124.7|126.25|124.85|126.25|124.85|126.1|124.7|13
1653576400000|2022-05-26 14:46:40|126.26|124.86|126.2|124.8|126.26|124.86|126.2|124.8|3
1653576410000|2022-05-26 14:46:50|126.21|124.81|126.28|124.88|126.28|124.88|126.21|124.81|6
1653576420000|2022-05-26 14:47:00|126.27|124.87|126.26|124.86|126.27|124.87|126.2|124.8|19
1653576430000|2022-05-26 14:47:10|126.27|124.87|126.27|124.87|126.27|124.87|126.26|124.86|3
1653576440000|2022-05-26 14:47:20|126.26|124.86|126.21|124.81|126.27|124.87|126.21|124.81|4
1653576450000|2022-05-26 14:47:30|126.2|124.8|126.22|124.82|126.24|124.84|126.17|124.77|17
1653576460000|2022-05-26 14:47:40|126.21|124.81|126.19|124.79|126.21|124.81|126.18|124.78|4
1653576470000|2022-05-26 14:47:50|126.2|124.8|126.19|124.79|126.21|124.81|126.18|124.78|11
1653576480000|2022-05-26 14:48:00|126.2|124.8|126.28|124.88|126.28|124.88|126.2|124.8|8
1653576490000|2022-05-26 14:48:10|126.29|124.89|126.36|124.96|126.36|124.96|126.29|124.89|11
1653576500000|2022-05-26 14:48:20|126.37|124.97|126.35|124.95|126.37|124.97|126.33|124.93|4
1653576510000|2022-05-26 14:48:30|126.33|124.93|126.3|124.9|126.37|124.97|126.3|124.9|8
1653576520000|2022-05-26 14:48:40|126.31|124.91|126.33|124.93|126.33|124.93|126.3|124.9|5
1653576530000|2022-05-26 14:48:50|126.35|124.95|126.41|125.01|126.42|125.02|126.33|124.93|7
1653576540000|2022-05-26 14:49:00|126.45|125.05|126.52|125.12|126.52|125.12|126.45|125.05|8
1653576550000|2022-05-26 14:49:10|126.5|125.1|126.49|125.09|126.51|125.11|126.45|125.05|9
1653576560000|2022-05-26 14:49:20|126.48|125.08|126.47|125.07|126.49|125.09|126.46|125.06|5
1653576570000|2022-05-26 14:49:30|126.46|125.06|126.52|125.12|126.52|125.12|126.46|125.06|7
1653576580000|2022-05-26 14:49:40|126.49|125.09|126.5|125.1|126.54|125.14|126.48|125.08|5
1653576590000|2022-05-26 14:49:50|126.51|125.11|126.51|125.11|126.52|125.12|126.5|125.1|6
1653576600000|2022-05-26 14:50:00|126.48|125.08|126.51|125.11|126.54|125.14|126.47|125.07|7
1653576610000|2022-05-26 14:50:10|126.48|125.08|126.52|125.12|126.52|125.12|126.48|125.08|3
1653576620000|2022-05-26 14:50:20|126.54|125.14|126.54|125.14|126.54|125.14|126.51|125.11|9
1653576630000|2022-05-26 14:50:30|126.52|125.12|126.54|125.14|126.54|125.14|126.51|125.11|5
1653576640000|2022-05-26 14:50:40|126.51|125.11|126.51|125.11|126.53|125.13|126.49|125.09|7
1653576650000|2022-05-26 14:50:50|126.49|125.09|126.54|125.14|126.54|125.14|126.48|125.08|8
1653576660000|2022-05-26 14:51:00|126.51|125.11|126.49|125.09|126.51|125.11|126.49|125.09|3
1653576670000|2022-05-26 14:51:10|126.5|125.1|126.5|125.1|126.5|125.1|126.48|125.08|6
1653576680000|2022-05-26 14:51:20|126.48|125.08|126.49|125.09|126.5|125.1|126.48|125.08|12
1653576690000|2022-05-26 14:51:30|126.48|125.08|126.5|125.1|126.51|125.11|126.48|125.08|7
1653576700000|2022-05-26 14:51:40|126.51|125.11|126.5|125.1|126.51|125.11|126.49|125.09|5
1653576710000|2022-05-26 14:51:50|126.49|125.09|126.5|125.1|126.51|125.11|126.49|125.09|3
1653576720000|2022-05-26 14:52:00|126.51|125.11|126.41|125.01|126.51|125.11|126.41|125.01|10
1653576730000|2022-05-26 14:52:10|126.4|125|126.39|124.99|126.4|125|126.39|124.99|2
1653576740000|2022-05-26 14:52:20|126.4|125|126.4|125|126.46|125.06|126.4|125|7
1653576750000|2022-05-26 14:52:30|126.39|124.99|126.39|124.99|126.39|124.99|126.39|124.99|1
1653576790000|2022-05-26 14:53:10|126.31|124.91|126.21|124.81|126.31|124.91|126.21|124.81|7
1653576800000|2022-05-26 14:53:20|126.2|124.8|126.27|124.87|126.29|124.89|126.2|124.8|7
1653576810000|2022-05-26 14:53:30|126.28|124.88|126.27|124.87|126.28|124.88|126.22|124.82|11
1653576820000|2022-05-26 14:53:40|126.26|124.86|126.19|124.79|126.26|124.86|126.18|124.78|10
1653576830000|2022-05-26 14:53:50|126.18|124.78|126.19|124.79|126.21|124.81|126.18|124.78|9
1653576840000|2022-05-26 14:54:00|126.2|124.8|126.06|124.66|126.21|124.81|126.06|124.66|15
1653576850000|2022-05-26 14:54:10|126.03|124.63|126.01|124.61|126.08|124.68|126|124.6|13
1653576860000|2022-05-26 14:54:20|126|124.6|126.06|124.66|126.07|124.67|125.99|124.59|13
1653576870000|2022-05-26 14:54:30|126.08|124.68|126.06|124.66|126.11|124.71|126.05|124.65|8
1653576880000|2022-05-26 14:54:40|126.05|124.65|126.06|124.66|126.09|124.69|126.04|124.64|8
1653576900000|2022-05-26 14:55:00|126.04|124.64|126.06|124.66|126.07|124.67|126.04|124.64|4
1653576910000|2022-05-26 14:55:10|126.07|124.67|126.07|124.67|126.09|124.69|126.05|124.65|7
1653576920000|2022-05-26 14:55:20|126.06|124.66|126.07|124.67|126.07|124.67|126.04|124.64|5
1653576930000|2022-05-26 14:55:30|126.06|124.66|126.15|124.75|126.17|124.77|126.06|124.66|10
1653576940000|2022-05-26 14:55:40|126.17|124.77|126.16|124.76|126.17|124.77|126.15|124.75|4
1653576960000|2022-05-26 14:56:00|126.18|124.78|126.11|124.71|126.22|124.82|126.1|124.7|16
1653576970000|2022-05-26 14:56:10|126.1|124.7|126.17|124.77|126.18|124.78|126.1|124.7|7
1653576980000|2022-05-26 14:56:20|126.18|124.78|126.19|124.79|126.19|124.79|126.18|124.78|2
1653576990000|2022-05-26 14:56:30|126.17|124.77|126.18|124.78|126.19|124.79|126.17|124.77|4
1653577000000|2022-05-26 14:56:40|126.19|124.79|126.22|124.82|126.23|124.83|126.17|124.77|7
1653577010000|2022-05-26 14:56:50|126.23|124.83|126.26|124.86|126.26|124.86|126.22|124.82|5
1653577020000|2022-05-26 14:57:00|126.25|124.85|126.19|124.79|126.25|124.85|126.19|124.79|11
1653577030000|2022-05-26 14:57:10|126.18|124.78|126.08|124.68|126.18|124.78|126.08|124.68|11
1653577050000|2022-05-26 14:57:30|126.1|124.7|126.01|124.61|126.1|124.7|126.01|124.61|9
1653577060000|2022-05-26 14:57:40|126|124.6|126.09|124.69|126.1|124.7|126|124.6|6
1653577080000|2022-05-26 14:58:00|126.11|124.71|126.03|124.63|126.12|124.72|126.03|124.63|14
1653577090000|2022-05-26 14:58:10|126.02|124.62|126.07|124.67|126.07|124.67|126.01|124.61|8
1653577100000|2022-05-26 14:58:20|126.06|124.66|125.99|124.59|126.07|124.67|125.99|124.59|6
1653577110000|2022-05-26 14:58:30|125.98|124.58|126.02|124.62|126.04|124.64|125.98|124.58|10
1653577120000|2022-05-26 14:58:40|126|124.6|126.03|124.63|126.03|124.63|125.99|124.59|5
1653577130000|2022-05-26 14:58:50|126.02|124.62|126|124.6|126.04|124.64|125.82|124.42|16
1653577140000|2022-05-26 14:59:00|125.98|124.58|126|124.6|126.02|124.62|125.98|124.58|4
1653577150000|2022-05-26 14:59:10|126.02|124.62|126|124.6|126.02|124.62|126|124.6|2
1653577160000|2022-05-26 14:59:20|126.01|124.61|126.05|124.65|126.05|124.65|126.01|124.61|5
1653577170000|2022-05-26 14:59:30|126.06|124.66|126.09|124.69|126.11|124.71|126.06|124.66|6
1653577180000|2022-05-26 14:59:40|126.13|124.73|126.1|124.7|126.13|124.73|126.09|124.69|6
1653577190000|2022-05-26 14:59:50|126.09|124.69|126.12|124.72|126.12|124.72|126.08|124.68|6
1653577200000|2022-05-26 15:00:00|126.11|124.71|126.11|124.71|126.12|124.72|126.11|124.71|5
1653577210000|2022-05-26 15:00:10|126.09|124.69|126.07|124.67|126.1|124.7|126.05|124.65|10
1653577220000|2022-05-26 15:00:20|126.08|124.68|126.12|124.72|126.12|124.72|126.08|124.68|5
1653577230000|2022-05-26 15:00:30|126.11|124.71|126.34|124.94|126.34|124.94|126.11|124.71|9
1653577240000|2022-05-26 15:00:40|126.35|124.95|126.33|124.93|126.35|124.95|126.33|124.93|4
1653577250000|2022-05-26 15:00:50|126.32|124.92|126.28|124.88|126.32|124.92|126.26|124.86|5
1653577260000|2022-05-26 15:01:00|126.31|124.91|126.31|124.91|126.31|124.91|126.26|124.86|8
1653577270000|2022-05-26 15:01:10|126.29|124.89|126.47|125.07|126.47|125.07|126.29|124.89|13
1653577280000|2022-05-26 15:01:20|126.46|125.06|126.48|125.08|126.48|125.08|126.46|125.06|3
1653577290000|2022-05-26 15:01:30|126.47|125.07|126.47|125.07|126.49|125.09|126.45|125.05|7
1653577300000|2022-05-26 15:01:40|126.48|125.08|126.48|125.08|126.49|125.09|126.47|125.07|5
1653577310000|2022-05-26 15:01:50|126.54|125.14|126.51|125.11|126.54|125.14|126.48|125.08|4
1653577320000|2022-05-26 15:02:00|126.49|125.09|126.72|125.32|126.76|125.36|126.49|125.09|15
1653577330000|2022-05-26 15:02:10|126.71|125.31|126.59|125.19|126.71|125.31|126.58|125.18|11
1653577340000|2022-05-26 15:02:20|126.62|125.22|126.61|125.21|126.62|125.22|126.58|125.18|4
1653577350000|2022-05-26 15:02:30|126.62|125.22|126.82|125.42|126.82|125.42|126.62|125.22|13
1653577360000|2022-05-26 15:02:40|126.86|125.46|126.92|125.52|126.96|125.56|126.82|125.42|14
1653577370000|2022-05-26 15:02:50|126.9|125.5|126.91|125.51|126.93|125.53|126.89|125.49|15
1653577380000|2022-05-26 15:03:00|126.93|125.53|126.94|125.54|126.97|125.57|126.92|125.52|11
1653577390000|2022-05-26 15:03:10|126.93|125.53|126.94|125.54|126.97|125.57|126.93|125.53|10
1653577400000|2022-05-26 15:03:20|126.95|125.55|126.95|125.55|126.95|125.55|126.93|125.53|9
1653577410000|2022-05-26 15:03:30|126.94|125.54|126.89|125.49|126.96|125.56|126.89|125.49|9
1653577420000|2022-05-26 15:03:40|126.87|125.47|126.89|125.49|126.89|125.49|126.87|125.47|4
1653577430000|2022-05-26 15:03:50|126.87|125.47|126.92|125.52|126.92|125.52|126.87|125.47|7
1653577440000|2022-05-26 15:04:00|126.91|125.51|126.93|125.53|126.94|125.54|126.91|125.51|10
1653577450000|2022-05-26 15:04:10|126.91|125.51|126.9|125.5|126.96|125.56|126.89|125.49|9
1653577460000|2022-05-26 15:04:20|126.89|125.49|126.89|125.49|126.9|125.5|126.88|125.48|9
1653577470000|2022-05-26 15:04:30|126.88|125.48|126.93|125.53|126.93|125.53|126.88|125.48|6
1653577480000|2022-05-26 15:04:40|126.91|125.51|126.9|125.5|126.94|125.54|126.9|125.5|6
1653577490000|2022-05-26 15:04:50|126.89|125.49|126.88|125.48|126.89|125.49|126.87|125.47|4
1653577500000|2022-05-26 15:05:00|126.87|125.47|126.9|125.5|126.9|125.5|126.87|125.47|9
1653577510000|2022-05-26 15:05:10|126.91|125.51|126.93|125.53|126.94|125.54|126.91|125.51|4
1653577520000|2022-05-26 15:05:20|126.91|125.51|126.94|125.54|126.94|125.54|126.91|125.51|5
1653577530000|2022-05-26 15:05:30|126.93|125.53|126.91|125.51|127.02|125.62|126.91|125.51|9
1653577540000|2022-05-26 15:05:40|126.9|125.5|127.03|125.63|127.03|125.63|126.89|125.49|8
1653577550000|2022-05-26 15:05:50|127.02|125.62|127.02|125.62|127.03|125.63|126.98|125.58|17
1653577560000|2022-05-26 15:06:00|127.01|125.61|126.92|125.52|127.02|125.62|126.92|125.52|14
1653577570000|2022-05-26 15:06:10|126.91|125.51|126.92|125.52|126.92|125.52|126.9|125.5|6
1653577580000|2022-05-26 15:06:20|126.91|125.51|126.91|125.51|126.92|125.52|126.91|125.51|3
1653577590000|2022-05-26 15:06:30|126.92|125.52|126.91|125.51|127|125.6|126.82|125.42|14
1653577600000|2022-05-26 15:06:40|126.92|125.52|126.93|125.53|126.94|125.54|126.92|125.52|5
1653577610000|2022-05-26 15:06:50|126.92|125.52|126.96|125.56|126.99|125.59|126.91|125.51|9
1653577620000|2022-05-26 15:07:00|126.93|125.53|127.16|125.76|127.16|125.76|126.93|125.53|17
1653577630000|2022-05-26 15:07:10|127.17|125.77|127.14|125.74|127.24|125.84|127.14|125.74|14
1653577640000|2022-05-26 15:07:20|127.13|125.73|127.01|125.61|127.14|125.74|126.94|125.54|17
1653577650000|2022-05-26 15:07:30|127.02|125.62|127.02|125.62|127.02|125.62|127.01|125.61|5
1653577660000|2022-05-26 15:07:40|127.03|125.63|127.04|125.64|127.11|125.71|127.03|125.63|9
1653577670000|2022-05-26 15:07:50|127.05|125.65|127.01|125.61|127.05|125.65|127.01|125.61|9
1653577680000|2022-05-26 15:08:00|127|125.6|126.93|125.53|127|125.6|126.93|125.53|8
1653577690000|2022-05-26 15:08:10|126.92|125.52|126.84|125.44|126.92|125.52|126.83|125.43|11
1653577700000|2022-05-26 15:08:20|126.82|125.42|126.82|125.42|126.85|125.45|126.82|125.42|5
1653577710000|2022-05-26 15:08:30|126.81|125.41|126.48|125.08|126.81|125.41|126.47|125.07|12
1653577720000|2022-05-26 15:08:40|126.47|125.07|126.47|125.07|126.48|125.08|126.47|125.07|5
1653577730000|2022-05-26 15:08:50|126.46|125.06|126.54|125.14|126.54|125.14|126.41|125.01|12
1653577740000|2022-05-26 15:09:00|126.55|125.15|126.5|125.1|126.56|125.16|126.5|125.1|6
1653577750000|2022-05-26 15:09:10|126.48|125.08|126.4|125|126.48|125.08|126.39|124.99|12
1653577760000|2022-05-26 15:09:20|126.38|124.98|126.37|124.97|126.39|124.99|126.37|124.97|4
1653577770000|2022-05-26 15:09:30|126.34|124.94|126.38|124.98|126.38|124.98|126.3|124.9|11
1653577780000|2022-05-26 15:09:40|126.39|124.99|126.38|124.98|126.39|124.99|126.37|124.97|6
1653577790000|2022-05-26 15:09:50|126.36|124.96|126.4|125|126.4|125|126.36|124.96|7
1653577800000|2022-05-26 15:10:00|126.41|125.01|126.41|125.01|126.41|125.01|126.4|125|3
1653577810000|2022-05-26 15:10:10|126.4|125|126.39|124.99|126.4|125|126.39|124.99|2
1653577820000|2022-05-26 15:10:20|126.4|125|126.46|125.06|126.46|125.06|126.38|124.98|7
1653577830000|2022-05-26 15:10:30|126.48|125.08|126.38|124.98|126.48|125.08|126.38|124.98|10
1653577840000|2022-05-26 15:10:40|126.37|124.97|126.38|124.98|126.39|124.99|126.36|124.96|11
1653577850000|2022-05-26 15:10:50|126.4|125|126.3|124.9|126.4|125|126.3|124.9|8
1653577860000|2022-05-26 15:11:00|126.29|124.89|126.32|124.92|126.34|124.94|126.28|124.88|8
1653577870000|2022-05-26 15:11:10|126.33|124.93|126.33|124.93|126.33|124.93|126.33|124.93|1
1653577880000|2022-05-26 15:11:20|126.34|124.94|126.47|125.07|126.49|125.09|126.34|124.94|10
1653577890000|2022-05-26 15:11:30|126.48|125.08|126.49|125.09|126.5|125.1|126.47|125.07|8
1653577900000|2022-05-26 15:11:40|126.43|125.03|126.38|124.98|126.43|125.03|126.38|124.98|4
1653577910000|2022-05-26 15:11:50|126.37|124.97|126.38|124.98|126.38|124.98|126.37|124.97|2
1653577920000|2022-05-26 15:12:00|126.37|124.97|126.47|125.07|126.47|125.07|126.37|124.97|12
1653577930000|2022-05-26 15:12:10|126.46|125.06|126.4|125|126.46|125.06|126.39|124.99|7
1653577940000|2022-05-26 15:12:20|126.41|125.01|126.41|125.01|126.43|125.03|126.41|125.01|7
1653577950000|2022-05-26 15:12:30|126.42|125.02|126.42|125.02|126.42|125.02|126.42|125.02|1
1653577960000|2022-05-26 15:12:40|126.41|125.01|126.41|125.01|126.41|125.01|126.41|125.01|1
1653577970000|2022-05-26 15:12:50|126.39|124.99|126.37|124.97|126.39|124.99|126.35|124.95|6
1653577980000|2022-05-26 15:13:00|126.39|124.99|126.4|125|126.44|125.04|126.39|124.99|9
1653577990000|2022-05-26 15:13:10|126.41|125.01|126.4|125|126.41|125.01|126.39|124.99|4
1653578000000|2022-05-26 15:13:20|126.39|124.99|126.41|125.01|126.41|125.01|126.39|124.99|2
1653578020000|2022-05-26 15:13:40|126.37|124.97|126.41|125.01|126.41|125.01|126.32|124.92|13
1653578030000|2022-05-26 15:13:50|126.42|125.02|126.43|125.03|126.43|125.03|126.41|125.01|4
1653578040000|2022-05-26 15:14:00|126.41|125.01|126.43|125.03|126.43|125.03|126.41|125.01|3
1653578050000|2022-05-26 15:14:10|126.47|125.07|126.41|125.01|126.47|125.07|126.41|125.01|9
1653578060000|2022-05-26 15:14:20|126.42|125.02|126.42|125.02|126.42|125.02|126.41|125.01|3
1653578070000|2022-05-26 15:14:30|126.43|125.03|126.43|125.03|126.43|125.03|126.43|125.03|1
1653578080000|2022-05-26 15:14:40|126.44|125.04|126.54|125.14|126.54|125.14|126.44|125.04|7
1653578100000|2022-05-26 15:15:00|126.52|125.12|126.51|125.11|126.52|125.12|126.5|125.1|4
1653578110000|2022-05-26 15:15:10|126.5|125.1|126.43|125.03|126.51|125.11|126.43|125.03|9
1653578120000|2022-05-26 15:15:20|126.41|125.01|126.4|125|126.41|125.01|126.39|124.99|8
1653578130000|2022-05-26 15:15:30|126.39|124.99|126.4|125|126.4|125|126.38|124.98|5
1653578140000|2022-05-26 15:15:40|126.41|125.01|126.41|125.01|126.41|125.01|126.41|125.01|1
1653578150000|2022-05-26 15:15:50|126.42|125.02|126.42|125.02|126.42|125.02|126.42|125.02|1
1653578160000|2022-05-26 15:16:00|126.43|125.03|126.42|125.02|126.44|125.04|126.38|124.98|13
1653578170000|2022-05-26 15:16:10|126.44|125.04|126.47|125.07|126.47|125.07|126.44|125.04|5
1653578180000|2022-05-26 15:16:20|126.49|125.09|126.47|125.07|126.49|125.09|126.47|125.07|7
1653578190000|2022-05-26 15:16:30|126.45|125.05|126.47|125.07|126.49|125.09|126.45|125.05|9
1653578200000|2022-05-26 15:16:40|126.45|125.05|126.41|125.01|126.46|125.06|126.41|125.01|7
1653578210000|2022-05-26 15:16:50|126.42|125.02|126.43|125.03|126.43|125.03|126.41|125.01|8
1653578220000|2022-05-26 15:17:00|126.44|125.04|126.43|125.03|126.44|125.04|126.43|125.03|4
1653578230000|2022-05-26 15:17:10|126.4|125|126.42|125.02|126.45|125.05|126.37|124.97|14
1653578250000|2022-05-26 15:17:30|126.41|125.01|126.5|125.1|126.5|125.1|126.41|125.01|11
1653578260000|2022-05-26 15:17:40|126.52|125.12|126.58|125.18|126.58|125.18|126.52|125.12|4
1653578270000|2022-05-26 15:17:50|126.59|125.19|126.6|125.2|126.6|125.2|126.59|125.19|2
1653578280000|2022-05-26 15:18:00|126.61|125.21|126.79|125.39|126.85|125.45|126.61|125.21|17
1653578290000|2022-05-26 15:18:10|126.76|125.36|126.71|125.31|126.79|125.39|126.71|125.31|10
1653578300000|2022-05-26 15:18:20|126.7|125.3|126.69|125.29|126.71|125.31|126.67|125.27|7
1653578310000|2022-05-26 15:18:30|126.7|125.3|126.7|125.3|126.7|125.3|126.7|125.3|1
1653578320000|2022-05-26 15:18:40|126.66|125.26|126.58|125.18|126.66|125.26|126.58|125.18|8
1653578330000|2022-05-26 15:18:50|126.55|125.15|126.57|125.17|126.58|125.18|126.49|125.09|7
1653578340000|2022-05-26 15:19:00|126.55|125.15|126.59|125.19|126.59|125.19|126.55|125.15|4
1653578360000|2022-05-26 15:19:20|126.58|125.18|126.53|125.13|126.59|125.19|126.53|125.13|8
1653578370000|2022-05-26 15:19:30|126.52|125.12|126.52|125.12|126.52|125.12|126.5|125.1|5
1653578390000|2022-05-26 15:19:50|126.54|125.14|126.58|125.18|126.59|125.19|126.53|125.13|9
1653578400000|2022-05-26 15:20:00|126.57|125.17|126.51|125.11|126.57|125.17|126.51|125.11|6
1653578430000|2022-05-26 15:20:30|126.53|125.13|126.58|125.18|126.59|125.19|126.53|125.13|5
1653578440000|2022-05-26 15:20:40|126.59|125.19|126.6|125.2|126.6|125.2|126.59|125.19|2
1653578450000|2022-05-26 15:20:50|126.59|125.19|126.59|125.19|126.6|125.2|126.59|125.19|5
1653578460000|2022-05-26 15:21:00|126.61|125.21|126.68|125.28|126.69|125.29|126.61|125.21|11
1653578470000|2022-05-26 15:21:10|126.65|125.25|126.7|125.3|126.7|125.3|126.65|125.25|6
1653578480000|2022-05-26 15:21:20|126.69|125.29|126.7|125.3|126.7|125.3|126.69|125.29|2
1653578500000|2022-05-26 15:21:40|126.71|125.31|126.85|125.45|126.85|125.45|126.69|125.29|13
1653578510000|2022-05-26 15:21:50|126.84|125.44|126.78|125.38|126.84|125.44|126.72|125.32|12
1653578520000|2022-05-26 15:22:00|126.76|125.36|126.78|125.38|126.8|125.4|126.75|125.35|12
1653578530000|2022-05-26 15:22:10|126.79|125.39|126.7|125.3|126.79|125.39|126.7|125.3|16
1653578540000|2022-05-26 15:22:20|126.69|125.29|126.69|125.29|126.69|125.29|126.61|125.21|7
1653578550000|2022-05-26 15:22:30|126.68|125.28|126.68|125.28|126.68|125.28|126.68|125.28|1
1653578560000|2022-05-26 15:22:40|126.62|125.22|126.59|125.19|126.62|125.22|126.56|125.16|5
1653578570000|2022-05-26 15:22:50|126.52|125.12|126.47|125.07|126.52|125.12|126.45|125.05|11
1653578580000|2022-05-26 15:23:00|126.46|125.06|126.46|125.06|126.49|125.09|126.44|125.04|5
1653578590000|2022-05-26 15:23:10|126.43|125.03|126.4|125|126.43|125.03|126.39|124.99|5
1653578600000|2022-05-26 15:23:20|126.39|124.99|126.37|124.97|126.39|124.99|126.37|124.97|3
1653578610000|2022-05-26 15:23:30|126.36|124.96|126.46|125.06|126.47|125.07|126.35|124.95|9
1653578620000|2022-05-26 15:23:40|126.45|125.05|126.4|125|126.48|125.08|126.4|125|11
1653578630000|2022-05-26 15:23:50|126.39|124.99|126.33|124.93|126.4|125|126.29|124.89|13
1653578640000|2022-05-26 15:24:00|126.32|124.92|126.37|124.97|126.37|124.97|126.31|124.91|9
1653578650000|2022-05-26 15:24:10|126.36|124.96|126.32|124.92|126.36|124.96|126.3|124.9|13
1653578660000|2022-05-26 15:24:20|126.31|124.91|126.36|124.96|126.37|124.97|126.3|124.9|10
1653578670000|2022-05-26 15:24:30|126.35|124.95|126.36|124.96|126.36|124.96|126.33|124.93|4
1653578680000|2022-05-26 15:24:40|126.37|124.97|126.37|124.97|126.37|124.97|126.37|124.97|1
1653578700000|2022-05-26 15:25:00|126.39|124.99|126.43|125.03|126.44|125.04|126.37|124.97|8
1653578710000|2022-05-26 15:25:10|126.48|125.08|126.48|125.08|126.52|125.12|126.45|125.05|15
1653578720000|2022-05-26 15:25:20|126.47|125.07|126.48|125.08|126.48|125.08|126.47|125.07|4
1653578730000|2022-05-26 15:25:30|126.46|125.06|126.48|125.08|126.49|125.09|126.46|125.06|5
1653578740000|2022-05-26 15:25:40|126.49|125.09|126.48|125.08|126.49|125.09|126.47|125.07|3
1653578750000|2022-05-26 15:25:50|126.49|125.09|126.39|124.99|126.49|125.09|126.39|124.99|8
1653578760000|2022-05-26 15:26:00|126.37|124.97|126.36|124.96|126.37|124.97|126.35|124.95|7
1653578770000|2022-05-26 15:26:10|126.37|124.97|126.37|124.97|126.38|124.98|126.36|124.96|5
1653578780000|2022-05-26 15:26:20|126.36|124.96|126.38|124.98|126.38|124.98|126.36|124.96|2
1653578800000|2022-05-26 15:26:40|126.37|124.97|126.38|124.98|126.38|124.98|126.37|124.97|2
1653578810000|2022-05-26 15:26:50|126.37|124.97|126.35|124.95|126.37|124.97|126.28|124.88|12
1653578820000|2022-05-26 15:27:00|126.34|124.94|126.36|124.96|126.36|124.96|126.29|124.89|10
1653578830000|2022-05-26 15:27:10|126.35|124.95|126.21|124.81|126.35|124.95|126.21|124.81|11
1653578840000|2022-05-26 15:27:20|126.22|124.82|126.18|124.78|126.22|124.82|126.17|124.77|10
1653578850000|2022-05-26 15:27:30|126.17|124.77|126.06|124.66|126.17|124.77|126.06|124.66|11
1653578860000|2022-05-26 15:27:40|126.04|124.64|126.11|124.71|126.14|124.74|126.04|124.64|10
1653578870000|2022-05-26 15:27:50|126.1|124.7|126.1|124.7|126.1|124.7|126.08|124.68|5
1653578880000|2022-05-26 15:28:00|126.11|124.71|126.1|124.7|126.11|124.71|126.1|124.7|2
1653578890000|2022-05-26 15:28:10|126.09|124.69|126.1|124.7|126.11|124.71|126.09|124.69|4
1653578900000|2022-05-26 15:28:20|126.09|124.69|126.05|124.65|126.09|124.69|126.02|124.62|10
1653578910000|2022-05-26 15:28:30|126.04|124.64|125.99|124.59|126.04|124.64|125.98|124.58|11
1653578920000|2022-05-26 15:28:40|125.98|124.58|125.95|124.55|125.98|124.58|125.95|124.55|6
1653578930000|2022-05-26 15:28:50|125.96|124.56|125.92|124.52|125.96|124.56|125.91|124.51|8
1653578940000|2022-05-26 15:29:00|125.95|124.55|125.94|124.54|125.97|124.57|125.93|124.53|9
1653578950000|2022-05-26 15:29:10|125.93|124.53|125.88|124.48|125.93|124.53|125.84|124.44|12
1653578960000|2022-05-26 15:29:20|125.87|124.47|125.94|124.54|125.96|124.56|125.86|124.46|12
1653578970000|2022-05-26 15:29:30|125.93|124.53|125.92|124.52|125.94|124.54|125.92|124.52|4
1653578980000|2022-05-26 15:29:40|125.91|124.51|125.96|124.56|125.97|124.57|125.91|124.51|10
1653578990000|2022-05-26 15:29:50|125.97|124.57|125.95|124.55|125.97|124.57|125.95|124.55|5
1653579000000|2022-05-26 15:30:00|125.93|124.53|125.94|124.54|125.99|124.59|125.92|124.52|15
1653579010000|2022-05-26 15:30:10|125.93|124.53|125.94|124.54|125.95|124.55|125.91|124.51|8
1653579020000|2022-05-26 15:30:20|125.92|124.52|125.87|124.47|125.95|124.55|125.86|124.46|15
1653579030000|2022-05-26 15:30:30|125.88|124.48|125.86|124.46|125.95|124.55|125.85|124.45|20
1653579040000|2022-05-26 15:30:40|125.81|124.41|125.84|124.44|125.89|124.49|125.78|124.38|21
1653579050000|2022-05-26 15:30:50|125.85|124.45|125.87|124.47|125.88|124.48|125.8|124.4|13
1653579060000|2022-05-26 15:31:00|125.86|124.46|125.9|124.5|125.9|124.5|125.81|124.41|13
1653579070000|2022-05-26 15:31:10|125.91|124.51|126.01|124.61|126.01|124.61|125.91|124.51|10
1653579080000|2022-05-26 15:31:20|126.03|124.63|126.01|124.61|126.03|124.63|125.99|124.59|10
1653579090000|2022-05-26 15:31:30|126|124.6|126.02|124.62|126.02|124.62|125.99|124.59|6
1653579100000|2022-05-26 15:31:40|126.01|124.61|126.02|124.62|126.02|124.62|125.98|124.58|6
1653579110000|2022-05-26 15:31:50|126.05|124.65|126.03|124.63|126.05|124.65|126|124.6|11
1653579120000|2022-05-26 15:32:00|126.04|124.64|126.03|124.63|126.04|124.64|126.01|124.61|7
1653579130000|2022-05-26 15:32:10|126.04|124.64|126.06|124.66|126.06|124.66|126.03|124.63|6
1653579140000|2022-05-26 15:32:20|126.03|124.63|126.07|124.67|126.07|124.67|126.03|124.63|6
1653579150000|2022-05-26 15:32:30|126.05|124.65|126.04|124.64|126.05|124.65|126.03|124.63|7
1653579160000|2022-05-26 15:32:40|126.03|124.63|126.04|124.64|126.04|124.64|126.03|124.63|4
1653579170000|2022-05-26 15:32:50|126.03|124.63|126.07|124.67|126.07|124.67|126.03|124.63|9
1653579180000|2022-05-26 15:33:00|126.08|124.68|126.02|124.62|126.12|124.72|126.02|124.62|10
1653579190000|2022-05-26 15:33:10|126.01|124.61|125.94|124.54|126.01|124.61|125.94|124.54|10
1653579200000|2022-05-26 15:33:20|125.92|124.52|125.96|124.56|125.97|124.57|125.92|124.52|10
1653579210000|2022-05-26 15:33:30|126.01|124.61|126.04|124.64|126.05|124.65|125.99|124.59|10
1653579220000|2022-05-26 15:33:40|126.03|124.63|126.08|124.68|126.09|124.69|126.03|124.63|14
1653579230000|2022-05-26 15:33:50|126.06|124.66|126.07|124.67|126.08|124.68|126.06|124.66|4
1653579240000|2022-05-26 15:34:00|126.06|124.66|126.07|124.67|126.07|124.67|126.06|124.66|6
1653579270000|2022-05-26 15:34:30|126.08|124.68|126.07|124.67|126.08|124.68|126.07|124.67|2
1653579280000|2022-05-26 15:34:40|126.08|124.68|126.07|124.67|126.08|124.68|126.07|124.67|2
1653579290000|2022-05-26 15:34:50|126.08|124.68|126.07|124.67|126.08|124.68|126.07|124.67|2
1653579300000|2022-05-26 15:35:00|126.06|124.66|126.04|124.64|126.09|124.69|126.01|124.61|12
1653579310000|2022-05-26 15:35:10|126.03|124.63|126.08|124.68|126.08|124.68|126.02|124.62|7
1653579320000|2022-05-26 15:35:20|126.07|124.67|126.13|124.73|126.13|124.73|126.07|124.67|5
1653579330000|2022-05-26 15:35:30|126.14|124.74|126.01|124.61|126.14|124.74|125.99|124.59|19
1653579340000|2022-05-26 15:35:40|126.03|124.63|126.04|124.64|126.07|124.67|126.02|124.62|9
1653579350000|2022-05-26 15:35:50|126.02|124.62|126.07|124.67|126.07|124.67|126.02|124.62|8
1653579360000|2022-05-26 15:36:00|126.08|124.68|126.08|124.68|126.08|124.68|126.08|124.68|1
1653579370000|2022-05-26 15:36:10|126.1|124.7|126.11|124.71|126.11|124.71|126.08|124.68|4
1653579380000|2022-05-26 15:36:20|126.13|124.73|126.15|124.75|126.15|124.75|126.13|124.73|3
1653579390000|2022-05-26 15:36:30|126.16|124.76|126.17|124.77|126.17|124.77|126.16|124.76|8
1653579400000|2022-05-26 15:36:40|126.21|124.81|126.33|124.93|126.33|124.93|126.21|124.81|10
1653579410000|2022-05-26 15:36:50|126.32|124.92|126.28|124.88|126.32|124.92|126.26|124.86|4
1653579420000|2022-05-26 15:37:00|126.25|124.85|126.26|124.86|126.26|124.86|126.25|124.85|4
1653579430000|2022-05-26 15:37:10|126.27|124.87|126.29|124.89|126.3|124.9|126.27|124.87|11
1653579440000|2022-05-26 15:37:20|126.34|124.94|126.34|124.94|126.34|124.94|126.29|124.89|4
1653579450000|2022-05-26 15:37:30|126.31|124.91|126.31|124.91|126.31|124.91|126.3|124.9|7
1653579460000|2022-05-26 15:37:40|126.32|124.92|126.3|124.9|126.34|124.94|126.28|124.88|5
1653579470000|2022-05-26 15:37:50|126.27|124.87|126.27|124.87|126.27|124.87|126.26|124.86|5
1653579480000|2022-05-26 15:38:00|126.34|124.94|126.27|124.87|126.34|124.94|126.27|124.87|2
1653579490000|2022-05-26 15:38:10|126.28|124.88|126.39|124.99|126.4|125|126.28|124.88|18
1653579500000|2022-05-26 15:38:20|126.38|124.98|126.4|125|126.41|125.01|126.38|124.98|12
1653579510000|2022-05-26 15:38:30|126.41|125.01|126.43|125.03|126.43|125.03|126.39|124.99|7
1653579520000|2022-05-26 15:38:40|126.42|125.02|126.42|125.02|126.42|125.02|126.42|125.02|1
1653579530000|2022-05-26 15:38:50|126.41|125.01|126.41|125.01|126.43|125.03|126.39|124.99|5
1653579540000|2022-05-26 15:39:00|126.4|125|126.43|125.03|126.43|125.03|126.39|124.99|6
1653579550000|2022-05-26 15:39:10|126.45|125.05|126.42|125.02|126.45|125.05|126.41|125.01|4
1653579560000|2022-05-26 15:39:20|126.41|125.01|126.41|125.01|126.41|125.01|126.41|125.01|1
1653579570000|2022-05-26 15:39:30|126.4|125|126.41|125.01|126.41|125.01|126.4|125|4
1653579590000|2022-05-26 15:39:50|126.4|125|126.42|125.02|126.42|125.02|126.4|125|3
1653579600000|2022-05-26 15:40:00|126.41|125.01|126.41|125.01|126.42|125.02|126.4|125|7
1653579610000|2022-05-26 15:40:10|126.4|125|126.42|125.02|126.43|125.03|126.4|125|4
1653579620000|2022-05-26 15:40:20|126.41|125.01|126.43|125.03|126.43|125.03|126.4|125|6
1653579630000|2022-05-26 15:40:30|126.44|125.04|126.41|125.01|126.44|125.04|126.39|124.99|8
1653579640000|2022-05-26 15:40:40|126.43|125.03|126.58|125.18|126.58|125.18|126.4|125|10
1653579650000|2022-05-26 15:40:50|126.57|125.17|126.55|125.15|126.58|125.18|126.52|125.12|12
1653579660000|2022-05-26 15:41:00|126.54|125.14|126.57|125.17|126.57|125.17|126.54|125.14|7
1653579670000|2022-05-26 15:41:10|126.58|125.18|126.58|125.18|126.59|125.19|126.55|125.15|6
1653579680000|2022-05-26 15:41:20|126.59|125.19|126.66|125.26|126.66|125.26|126.58|125.18|11
1653579690000|2022-05-26 15:41:30|126.65|125.25|126.64|125.24|126.65|125.25|126.63|125.23|4
1653579700000|2022-05-26 15:41:40|126.63|125.23|126.63|125.23|126.64|125.24|126.61|125.21|7
1653579710000|2022-05-26 15:41:50|126.64|125.24|126.64|125.24|126.64|125.24|126.61|125.21|6
1653579720000|2022-05-26 15:42:00|126.63|125.23|126.63|125.23|126.65|125.25|126.61|125.21|5
1653579730000|2022-05-26 15:42:10|126.65|125.25|126.62|125.22|126.65|125.25|126.62|125.22|3
1653579740000|2022-05-26 15:42:20|126.63|125.23|126.66|125.26|126.67|125.27|126.63|125.23|5
1653579750000|2022-05-26 15:42:30|126.65|125.25|126.64|125.24|126.65|125.25|126.61|125.21|8
1653579760000|2022-05-26 15:42:40|126.61|125.21|126.56|125.16|126.61|125.21|126.55|125.15|8
1653579770000|2022-05-26 15:42:50|126.55|125.15|126.58|125.18|126.58|125.18|126.54|125.14|4
1653579780000|2022-05-26 15:43:00|126.59|125.19|126.58|125.18|126.59|125.19|126.56|125.16|6
1653579800000|2022-05-26 15:43:20|126.57|125.17|126.58|125.18|126.59|125.19|126.56|125.16|6
1653579810000|2022-05-26 15:43:30|126.57|125.17|126.62|125.22|126.63|125.23|126.56|125.16|11
1653579820000|2022-05-26 15:43:40|126.63|125.23|126.63|125.23|126.64|125.24|126.61|125.21|8
1653579830000|2022-05-26 15:43:50|126.61|125.21|126.62|125.22|126.63|125.23|126.61|125.21|16
1653579840000|2022-05-26 15:44:00|126.63|125.23|126.64|125.24|126.64|125.24|126.62|125.22|9
1653579850000|2022-05-26 15:44:10|126.65|125.25|126.66|125.26|126.66|125.26|126.65|125.25|4
1653579860000|2022-05-26 15:44:20|126.65|125.25|126.67|125.27|126.68|125.28|126.65|125.25|6
1653579870000|2022-05-26 15:44:30|126.66|125.26|126.66|125.26|126.67|125.27|126.64|125.24|9
1653579880000|2022-05-26 15:44:40|126.67|125.27|126.64|125.24|126.67|125.27|126.63|125.23|6
1653579890000|2022-05-26 15:44:50|126.65|125.25|126.63|125.23|126.65|125.25|126.63|125.23|3
1653579900000|2022-05-26 15:45:00|126.64|125.24|126.65|125.25|126.65|125.25|126.63|125.23|13
1653579910000|2022-05-26 15:45:10|126.64|125.24|126.53|125.13|126.64|125.24|126.53|125.13|10
1653579920000|2022-05-26 15:45:20|126.52|125.12|126.48|125.08|126.52|125.12|126.48|125.08|3
1653579930000|2022-05-26 15:45:30|126.47|125.07|126.5|125.1|126.5|125.1|126.45|125.05|10
1653579940000|2022-05-26 15:45:40|126.48|125.08|126.48|125.08|126.49|125.09|126.46|125.06|18
1653579950000|2022-05-26 15:45:50|126.5|125.1|126.5|125.1|126.5|125.1|126.47|125.07|16
1653579960000|2022-05-26 15:46:00|126.52|125.12|126.52|125.12|126.53|125.13|126.51|125.11|9
1653579970000|2022-05-26 15:46:10|126.53|125.13|126.57|125.17|126.57|125.17|126.53|125.13|15
1653579980000|2022-05-26 15:46:20|126.58|125.18|126.6|125.2|126.6|125.2|126.58|125.18|3
1653579990000|2022-05-26 15:46:30|126.59|125.19|126.67|125.27|126.68|125.28|126.59|125.19|11
1653580000000|2022-05-26 15:46:40|126.65|125.25|126.64|125.24|126.66|125.26|126.63|125.23|5
1653580010000|2022-05-26 15:46:50|126.63|125.23|126.62|125.22|126.64|125.24|126.62|125.22|6
1653580020000|2022-05-26 15:47:00|126.61|125.21|126.56|125.16|126.62|125.22|126.56|125.16|12
1653580030000|2022-05-26 15:47:10|126.57|125.17|126.54|125.14|126.57|125.17|126.54|125.14|3
1653580040000|2022-05-26 15:47:20|126.56|125.16|126.57|125.17|126.57|125.17|126.55|125.15|4
1653580050000|2022-05-26 15:47:30|126.56|125.16|126.46|125.06|126.57|125.17|126.45|125.05|8
1653580060000|2022-05-26 15:47:40|126.45|125.05|126.44|125.04|126.45|125.05|126.44|125.04|2
1653580070000|2022-05-26 15:47:50|126.48|125.08|126.47|125.07|126.48|125.08|126.47|125.07|2
1653580080000|2022-05-26 15:48:00|126.48|125.08|126.47|125.07|126.48|125.08|126.47|125.07|8
1653580090000|2022-05-26 15:48:10|126.44|125.04|126.43|125.03|126.46|125.06|126.42|125.02|7
1653580100000|2022-05-26 15:48:20|126.44|125.04|126.43|125.03|126.44|125.04|126.43|125.03|2
1653580110000|2022-05-26 15:48:30|126.44|125.04|126.44|125.04|126.44|125.04|126.44|125.04|1
1653580120000|2022-05-26 15:48:40|126.42|125.02|126.41|125.01|126.42|125.02|126.4|125|4
1653580130000|2022-05-26 15:48:50|126.4|125|126.4|125|126.41|125.01|126.37|124.97|10
1653580140000|2022-05-26 15:49:00|126.35|124.95|126.45|125.05|126.45|125.05|126.35|124.95|13
1653580150000|2022-05-26 15:49:10|126.46|125.06|126.47|125.07|126.5|125.1|126.45|125.05|12
1653580160000|2022-05-26 15:49:20|126.46|125.06|126.45|125.05|126.46|125.06|126.43|125.03|6
1653580170000|2022-05-26 15:49:30|126.44|125.04|126.44|125.04|126.45|125.05|126.44|125.04|7
1653580180000|2022-05-26 15:49:40|126.46|125.06|126.43|125.03|126.46|125.06|126.43|125.03|4
1653580190000|2022-05-26 15:49:50|126.45|125.05|126.45|125.05|126.45|125.05|126.44|125.04|3
1653580200000|2022-05-26 15:50:00|126.46|125.06|126.45|125.05|126.48|125.08|126.45|125.05|9
1653580210000|2022-05-26 15:50:10|126.44|125.04|126.5|125.1|126.5|125.1|126.44|125.04|9
1653580220000|2022-05-26 15:50:20|126.49|125.09|126.57|125.17|126.57|125.17|126.48|125.08|10
1653580230000|2022-05-26 15:50:30|126.56|125.16|126.5|125.1|126.56|125.16|126.5|125.1|4
1653580240000|2022-05-26 15:50:40|126.49|125.09|126.47|125.07|126.49|125.09|126.46|125.06|7
1653580250000|2022-05-26 15:50:50|126.48|125.08|126.46|125.06|126.49|125.09|126.46|125.06|7
1653580260000|2022-05-26 15:51:00|126.47|125.07|126.48|125.08|126.48|125.08|126.47|125.07|2
1653580270000|2022-05-26 15:51:10|126.47|125.07|126.5|125.1|126.5|125.1|126.47|125.07|4
1653580280000|2022-05-26 15:51:20|126.49|125.09|126.57|125.17|126.57|125.17|126.49|125.09|10
1653580290000|2022-05-26 15:51:30|126.59|125.19|126.58|125.18|126.59|125.19|126.58|125.18|4
1653580300000|2022-05-26 15:51:40|126.59|125.19|126.6|125.2|126.6|125.2|126.58|125.18|4
1653580320000|2022-05-26 15:52:00|126.61|125.21|126.59|125.19|126.62|125.22|126.59|125.19|5
1653580330000|2022-05-26 15:52:10|126.58|125.18|126.63|125.23|126.63|125.23|126.58|125.18|7
1653580340000|2022-05-26 15:52:20|126.6|125.2|126.61|125.21|126.62|125.22|126.6|125.2|4
1653580350000|2022-05-26 15:52:30|126.6|125.2|126.62|125.22|126.62|125.22|126.6|125.2|3
1653580360000|2022-05-26 15:52:40|126.63|125.23|126.63|125.23|126.63|125.23|126.63|125.23|1
1653580370000|2022-05-26 15:52:50|126.62|125.22|126.62|125.22|126.62|125.22|126.62|125.22|1
1653580380000|2022-05-26 15:53:00|126.61|125.21|126.59|125.19|126.61|125.21|126.59|125.19|3
1653580390000|2022-05-26 15:53:10|126.58|125.18|126.58|125.18|126.58|125.18|126.58|125.18|1
1653580400000|2022-05-26 15:53:20|126.57|125.17|126.57|125.17|126.58|125.18|126.55|125.15|6
1653580410000|2022-05-26 15:53:30|126.58|125.18|126.61|125.21|126.61|125.21|126.57|125.17|12
1653580420000|2022-05-26 15:53:40|126.62|125.22|126.63|125.23|126.63|125.23|126.62|125.22|2
1653580430000|2022-05-26 15:53:50|126.64|125.24|126.64|125.24|126.64|125.24|126.63|125.23|3
1653580440000|2022-05-26 15:54:00|126.63|125.23|126.84|125.44|126.84|125.44|126.63|125.23|12
1653580450000|2022-05-26 15:54:10|126.85|125.45|126.84|125.44|126.85|125.45|126.82|125.42|6
1653580460000|2022-05-26 15:54:20|126.83|125.43|126.85|125.45|126.85|125.45|126.82|125.42|6
1653580470000|2022-05-26 15:54:30|126.84|125.44|126.87|125.47|126.87|125.47|126.84|125.44|4
1653580480000|2022-05-26 15:54:40|126.86|125.46|126.86|125.46|126.87|125.47|126.86|125.46|3
1653580500000|2022-05-26 15:55:00|126.85|125.45|126.86|125.46|126.86|125.46|126.85|125.45|4
1653580510000|2022-05-26 15:55:10|126.87|125.47|126.9|125.5|126.9|125.5|126.87|125.47|4
1653580520000|2022-05-26 15:55:20|126.89|125.49|127.05|125.65|127.05|125.65|126.89|125.49|11
1653580530000|2022-05-26 15:55:30|127.06|125.66|127.06|125.66|127.06|125.66|127.06|125.66|1
1653580540000|2022-05-26 15:55:40|127.04|125.64|127.01|125.61|127.05|125.65|127.01|125.61|10
1653580550000|2022-05-26 15:55:50|127|125.6|126.96|125.56|127.01|125.61|126.95|125.55|11
1653580560000|2022-05-26 15:56:00|126.95|125.55|126.91|125.51|126.98|125.58|126.9|125.5|8
1653580570000|2022-05-26 15:56:10|126.92|125.52|126.92|125.52|126.92|125.52|126.92|125.52|1
1653580580000|2022-05-26 15:56:20|126.91|125.51|126.92|125.52|126.92|125.52|126.91|125.51|4
1653580590000|2022-05-26 15:56:30|126.9|125.5|126.92|125.52|126.92|125.52|126.9|125.5|2
1653580600000|2022-05-26 15:56:40|126.94|125.54|126.99|125.59|126.99|125.59|126.94|125.54|2
1653580610000|2022-05-26 15:56:50|126.98|125.58|126.99|125.59|126.99|125.59|126.98|125.58|4
1653580620000|2022-05-26 15:57:00|126.98|125.58|126.99|125.59|126.99|125.59|126.98|125.58|4
1653580630000|2022-05-26 15:57:10|127.02|125.62|127|125.6|127.02|125.62|127|125.6|2
1653580650000|2022-05-26 15:57:30|126.99|125.59|126.99|125.59|126.99|125.59|126.99|125.59|1
1653580660000|2022-05-26 15:57:40|127|125.6|126.19|124.79|127|125.6|126.16|124.76|23
1653580670000|2022-05-26 15:57:50|126.18|124.78|126.24|124.84|126.24|124.84|126.03|124.63|19
1653580680000|2022-05-26 15:58:00|126.23|124.83|126.35|124.95|126.35|124.95|126.22|124.82|12
1653580690000|2022-05-26 15:58:10|126.34|124.94|126.35|124.95|126.35|124.95|126.34|124.94|4
1653580700000|2022-05-26 15:58:20|126.37|124.97|126.49|125.09|126.49|125.09|126.37|124.97|8
1653580710000|2022-05-26 15:58:30|126.48|125.08|126.49|125.09|126.5|125.1|126.47|125.07|10
1653580720000|2022-05-26 15:58:40|126.5|125.1|126.45|125.05|126.5|125.1|126.44|125.04|8
1653580730000|2022-05-26 15:58:50|126.44|125.04|126.39|124.99|126.45|125.05|126.38|124.98|8
1653580740000|2022-05-26 15:59:00|126.38|124.98|126.44|125.04|126.44|125.04|126.36|124.96|9
1653580750000|2022-05-26 15:59:10|126.43|125.03|126.42|125.02|126.45|125.05|126.41|125.01|10
1653580760000|2022-05-26 15:59:20|126.45|125.05|126.48|125.08|126.48|125.08|126.44|125.04|9
1653580770000|2022-05-26 15:59:30|126.5|125.1|126.52|125.12|126.52|125.12|126.5|125.1|3
1653580780000|2022-05-26 15:59:40|126.48|125.08|126.43|125.03|126.48|125.08|126.43|125.03|5
1653580790000|2022-05-26 15:59:50|126.42|125.02|126.45|125.05|126.45|125.05|126.41|125.01|5
1653580800000|2022-05-26 16:00:00|126.44|125.04|126.39|124.99|126.44|125.04|126.38|124.98|10
1653580810000|2022-05-26 16:00:10|126.4|125|126.43|125.03|126.43|125.03|126.36|124.96|11
1653580820000|2022-05-26 16:00:20|126.42|125.02|126.43|125.03|126.43|125.03|126.42|125.02|4
1653580830000|2022-05-26 16:00:30|126.44|125.04|126.45|125.05|126.45|125.05|126.44|125.04|2
1653580840000|2022-05-26 16:00:40|126.44|125.04|126.44|125.04|126.44|125.04|126.44|125.04|1
1653580850000|2022-05-26 16:00:50|126.45|125.05|126.44|125.04|126.45|125.05|126.44|125.04|2
1653580860000|2022-05-26 16:01:00|126.45|125.05|126.46|125.06|126.46|125.06|126.45|125.05|4
1653580870000|2022-05-26 16:01:10|126.47|125.07|126.47|125.07|126.47|125.07|126.47|125.07|1
1653580880000|2022-05-26 16:01:20|126.46|125.06|126.58|125.18|126.58|125.18|126.46|125.06|8
1653580890000|2022-05-26 16:01:30|126.59|125.19|126.64|125.24|126.64|125.24|126.59|125.19|4
1653580900000|2022-05-26 16:01:40|126.65|125.25|126.99|125.59|126.99|125.59|126.64|125.24|16
1653580910000|2022-05-26 16:01:50|127.03|125.63|126.89|125.49|127.03|125.63|126.89|125.49|15
1653580920000|2022-05-26 16:02:00|126.88|125.48|126.91|125.51|126.92|125.52|126.87|125.47|12
1653580930000|2022-05-26 16:02:10|126.89|125.49|127.03|125.63|127.04|125.64|126.89|125.49|12
1653580940000|2022-05-26 16:02:20|127.02|125.62|127.22|125.82|127.22|125.82|126.99|125.59|8
1653580950000|2022-05-26 16:02:30|127.21|125.81|127.21|125.81|127.21|125.81|127.21|125.81|1
1653580960000|2022-05-26 16:02:40|127.22|125.82|127.16|125.76|127.22|125.82|127.13|125.73|10
1653580970000|2022-05-26 16:02:50|127.17|125.77|127.18|125.78|127.19|125.79|127.17|125.77|6
1653580980000|2022-05-26 16:03:00|127.16|125.76|127.16|125.76|127.16|125.76|127.15|125.75|3
1653580990000|2022-05-26 16:03:10|127.15|125.75|127.16|125.76|127.16|125.76|127.15|125.75|4
1653581000000|2022-05-26 16:03:20|127.15|125.75|127.16|125.76|127.17|125.77|127.15|125.75|4
1653581010000|2022-05-26 16:03:30|127.17|125.77|127.32|125.92|127.33|125.93|127.16|125.76|12
1653581020000|2022-05-26 16:03:40|127.34|125.94|127.43|126.03|127.43|126.03|127.34|125.94|11
1653581030000|2022-05-26 16:03:50|127.41|126.01|127.37|125.97|127.41|126.01|127.37|125.97|8
1653581040000|2022-05-26 16:04:00|127.39|125.99|127.42|126.02|127.42|126.02|127.39|125.99|10
1653581050000|2022-05-26 16:04:10|127.41|126.01|127.33|125.93|127.41|126.01|127.33|125.93|7
1653581060000|2022-05-26 16:04:20|127.32|125.92|127.29|125.89|127.32|125.92|127.29|125.89|4
1653581080000|2022-05-26 16:04:40|127.31|125.91|127.32|125.92|127.33|125.93|127.29|125.89|7
1653581090000|2022-05-26 16:04:50|127.31|125.91|127.29|125.89|127.31|125.91|127.29|125.89|5
1653581100000|2022-05-26 16:05:00|127.27|125.87|127.24|125.84|127.28|125.88|127.24|125.84|7
1653581110000|2022-05-26 16:05:10|127.21|125.81|127.19|125.79|127.21|125.81|127.14|125.74|15
1653581120000|2022-05-26 16:05:20|127.18|125.78|127.16|125.76|127.18|125.78|127.14|125.74|6
1653581130000|2022-05-26 16:05:30|127.14|125.74|127.16|125.76|127.19|125.79|127.14|125.74|5
1653581140000|2022-05-26 16:05:40|127.15|125.75|127.01|125.61|127.15|125.75|127.01|125.61|11
1653581150000|2022-05-26 16:05:50|127.03|125.63|127.06|125.66|127.06|125.66|127.03|125.63|4
1653581160000|2022-05-26 16:06:00|127.07|125.67|127.06|125.66|127.1|125.7|127.06|125.66|9
1653581170000|2022-05-26 16:06:10|127.09|125.69|127.07|125.67|127.11|125.71|127.04|125.64|15
1653581180000|2022-05-26 16:06:20|127.08|125.68|127.11|125.71|127.11|125.71|127.08|125.68|8
1653581190000|2022-05-26 16:06:30|127.1|125.7|127.22|125.82|127.22|125.82|127.1|125.7|7
1653581200000|2022-05-26 16:06:40|127.2|125.8|127.23|125.83|127.23|125.83|127.2|125.8|4
1653581210000|2022-05-26 16:06:50|127.22|125.82|127.2|125.8|127.22|125.82|127.19|125.79|6
1653581220000|2022-05-26 16:07:00|127.21|125.81|127.2|125.8|127.21|125.81|127.2|125.8|4
1653581230000|2022-05-26 16:07:10|127.19|125.79|127.22|125.82|127.24|125.84|127.19|125.79|7
1653581240000|2022-05-26 16:07:20|127.26|125.86|127.25|125.85|127.26|125.86|127.22|125.82|6
1653581250000|2022-05-26 16:07:30|127.24|125.84|127.21|125.81|127.28|125.88|127.2|125.8|6
1653581260000|2022-05-26 16:07:40|127.2|125.8|127.17|125.77|127.2|125.8|127.17|125.77|10
1653581270000|2022-05-26 16:07:50|127.16|125.76|127.08|125.68|127.16|125.76|127.08|125.68|7
1653581280000|2022-05-26 16:08:00|127.07|125.67|127.01|125.61|127.08|125.68|127.01|125.61|7
1653581290000|2022-05-26 16:08:10|127|125.6|127.04|125.64|127.05|125.65|126.99|125.59|9
1653581300000|2022-05-26 16:08:20|127.03|125.63|127|125.6|127.03|125.63|127|125.6|4
1653581310000|2022-05-26 16:08:30|127.02|125.62|127.11|125.71|127.16|125.76|127.02|125.62|13
1653581320000|2022-05-26 16:08:40|127.12|125.72|127.16|125.76|127.16|125.76|127.12|125.72|4
1653581330000|2022-05-26 16:08:50|127.17|125.77|127.16|125.76|127.17|125.77|127.15|125.75|3
1653581350000|2022-05-26 16:09:10|127.17|125.77|127.2|125.8|127.23|125.83|127.17|125.77|9
1653581360000|2022-05-26 16:09:20|127.19|125.79|127.19|125.79|127.19|125.79|127.19|125.79|1
1653581370000|2022-05-26 16:09:30|127.2|125.8|127.2|125.8|127.2|125.8|127.19|125.79|3
1653581380000|2022-05-26 16:09:40|127.19|125.79|127.19|125.79|127.19|125.79|127.18|125.78|3
1653581400000|2022-05-26 16:10:00|127.2|125.8|127.2|125.8|127.2|125.8|127.2|125.8|1
1653581410000|2022-05-26 16:10:10|127.22|125.82|127.27|125.87|127.27|125.87|127.22|125.82|6
1653581420000|2022-05-26 16:10:20|127.31|125.91|127.34|125.94|127.37|125.97|127.31|125.91|7
1653581430000|2022-05-26 16:10:30|127.33|125.93|127.19|125.79|127.33|125.93|127.09|125.69|13
1653581440000|2022-05-26 16:10:40|127.2|125.8|127.29|125.89|127.32|125.92|127.19|125.79|16
1653581450000|2022-05-26 16:10:50|127.34|125.94|127.33|125.93|127.37|125.97|127.3|125.9|9
1653581460000|2022-05-26 16:11:00|127.34|125.94|127.43|126.03|127.43|126.03|127.34|125.94|11
1653581470000|2022-05-26 16:11:10|127.42|126.02|127.66|126.26|127.66|126.26|127.42|126.02|15
1653581480000|2022-05-26 16:11:20|127.67|126.27|127.56|126.16|127.67|126.27|127.56|126.16|16
1653581490000|2022-05-26 16:11:30|127.55|126.15|127.48|126.08|127.6|126.2|127.48|126.08|11
1653581500000|2022-05-26 16:11:40|127.47|126.07|127.39|125.99|127.48|126.08|127.37|125.97|13
1653581510000|2022-05-26 16:11:50|127.38|125.98|127.33|125.93|127.39|125.99|127.28|125.88|13
1653581520000|2022-05-26 16:12:00|127.39|125.99|127.45|126.05|127.45|126.05|127.28|125.88|20
1653581530000|2022-05-26 16:12:10|127.46|126.06|127.53|126.13|127.53|126.13|127.46|126.06|13
1653581540000|2022-05-26 16:12:20|127.55|126.15|127.54|126.14|127.56|126.16|127.52|126.12|11
1653581550000|2022-05-26 16:12:30|127.55|126.15|127.5|126.1|127.55|126.15|127.49|126.09|6
1653581560000|2022-05-26 16:12:40|127.51|126.11|127.5|126.1|127.55|126.15|127.49|126.09|13
1653581570000|2022-05-26 16:12:50|127.49|126.09|127.47|126.07|127.49|126.09|127.47|126.07|5
1653581580000|2022-05-26 16:13:00|127.43|126.03|127.41|126.01|127.43|126.03|127.4|126|11
1653581590000|2022-05-26 16:13:10|127.4|126|127.48|126.08|127.49|126.09|127.4|126|5
1653581600000|2022-05-26 16:13:20|127.49|126.09|127.53|126.13|127.53|126.13|127.49|126.09|6
1653581610000|2022-05-26 16:13:30|127.56|126.16|127.58|126.18|127.58|126.18|127.56|126.16|3
1653581620000|2022-05-26 16:13:40|127.56|126.16|127.53|126.13|127.57|126.17|127.53|126.13|9
1653581630000|2022-05-26 16:13:50|127.54|126.14|127.5|126.1|127.54|126.14|127.5|126.1|8
1653581640000|2022-05-26 16:14:00|127.51|126.11|127.51|126.11|127.53|126.13|127.51|126.11|5
1653581650000|2022-05-26 16:14:10|127.5|126.1|127.5|126.1|127.51|126.11|127.5|126.1|7
1653581670000|2022-05-26 16:14:30|127.49|126.09|127.5|126.1|127.5|126.1|127.49|126.09|2
1653581690000|2022-05-26 16:14:50|127.51|126.11|127.5|126.1|127.51|126.11|127.5|126.1|2
1653581700000|2022-05-26 16:15:00|127.51|126.11|127.49|126.09|127.51|126.11|127.44|126.04|5
1653581710000|2022-05-26 16:15:10|127.48|126.08|127.53|126.13|127.53|126.13|127.48|126.08|5
1653581720000|2022-05-26 16:15:20|127.51|126.11|127.48|126.08|127.51|126.11|127.47|126.07|6
1653581730000|2022-05-26 16:15:30|127.47|126.07|127.42|126.02|127.47|126.07|127.4|126|7
1653581740000|2022-05-26 16:15:40|127.41|126.01|127.31|125.91|127.41|126.01|127.31|125.91|4
1653581750000|2022-05-26 16:15:50|127.3|125.9|127.29|125.89|127.31|125.91|127.29|125.89|8
1653581770000|2022-05-26 16:16:10|127.32|125.92|127.37|125.97|127.38|125.98|127.32|125.92|3
1653581780000|2022-05-26 16:16:20|127.38|125.98|127.44|126.04|127.44|126.04|127.38|125.98|5
1653581790000|2022-05-26 16:16:30|127.47|126.07|127.46|126.06|127.47|126.07|127.45|126.05|4
1653581810000|2022-05-26 16:16:50|127.47|126.07|127.46|126.06|127.47|126.07|127.46|126.06|2
1653581820000|2022-05-26 16:17:00|127.47|126.07|127.47|126.07|127.47|126.07|127.47|126.07|1
1653581830000|2022-05-26 16:17:10|127.48|126.08|127.49|126.09|127.49|126.09|127.46|126.06|5
1653581840000|2022-05-26 16:17:20|127.51|126.11|127.69|126.29|127.69|126.29|127.51|126.11|10
1653581850000|2022-05-26 16:17:30|127.68|126.28|127.61|126.21|127.69|126.29|127.61|126.21|6
1653581860000|2022-05-26 16:17:40|127.62|126.22|127.61|126.21|127.62|126.22|127.6|126.2|4
1653581870000|2022-05-26 16:17:50|127.62|126.22|127.66|126.26|127.66|126.26|127.6|126.2|6
1653581880000|2022-05-26 16:18:00|127.65|126.25|127.56|126.16|127.65|126.25|127.56|126.16|8
1653581890000|2022-05-26 16:18:10|127.59|126.19|127.59|126.19|127.6|126.2|127.56|126.16|13
1653581900000|2022-05-26 16:18:20|127.58|126.18|127.5|126.1|127.58|126.18|127.49|126.09|15
1653581910000|2022-05-26 16:18:30|127.51|126.11|127.59|126.19|127.59|126.19|127.51|126.11|3
1653581920000|2022-05-26 16:18:40|127.58|126.18|127.52|126.12|127.58|126.18|127.52|126.12|6
1653581930000|2022-05-26 16:18:50|127.51|126.11|127.5|126.1|127.51|126.11|127.48|126.08|6
1653581940000|2022-05-26 16:19:00|127.51|126.11|127.55|126.15|127.55|126.15|127.5|126.1|5
1653581950000|2022-05-26 16:19:10|127.59|126.19|127.63|126.23|127.65|126.25|127.59|126.19|8
1653581960000|2022-05-26 16:19:20|127.64|126.24|127.82|126.42|127.86|126.46|127.64|126.24|14
1653581970000|2022-05-26 16:19:30|127.83|126.43|127.9|126.5|127.9|126.5|127.81|126.41|10
1653581980000|2022-05-26 16:19:40|127.93|126.53|128.07|126.67|128.25|126.85|127.93|126.53|21
1653581990000|2022-05-26 16:19:50|128.05|126.65|128|126.6|128.07|126.67|127.99|126.59|27
1653582000000|2022-05-26 16:20:00|127.98|126.58|127.88|126.48|127.98|126.58|127.88|126.48|14
1653582010000|2022-05-26 16:20:10|127.86|126.46|128.1|126.7|128.1|126.7|127.83|126.43|16
1653582020000|2022-05-26 16:20:20|128.13|126.73|128.1|126.7|128.14|126.74|128.08|126.68|8
1653582030000|2022-05-26 16:20:30|128.11|126.71|128.11|126.71|128.14|126.74|128.09|126.69|9
1653582040000|2022-05-26 16:20:40|128.12|126.72|128.16|126.76|128.16|126.76|128.12|126.72|7
1653582050000|2022-05-26 16:20:50|128.17|126.77|128.34|126.94|128.34|126.94|128.15|126.75|17
1653582060000|2022-05-26 16:21:00|128.32|126.92|128.32|126.92|128.33|126.93|128.22|126.82|15
1653582070000|2022-05-26 16:21:10|128.3|126.9|128.33|126.93|128.33|126.93|128.26|126.86|13
1653582080000|2022-05-26 16:21:20|128.35|126.95|128.3|126.9|128.43|127.03|128.27|126.87|19
1653582090000|2022-05-26 16:21:30|128.28|126.88|128.18|126.78|128.31|126.91|128.18|126.78|19
1653582100000|2022-05-26 16:21:40|128.19|126.79|128.17|126.77|128.19|126.79|128.15|126.75|13
1653582110000|2022-05-26 16:21:50|128.16|126.76|128.12|126.72|128.16|126.76|128.11|126.71|10
1653582120000|2022-05-26 16:22:00|128.11|126.71|128.14|126.74|128.14|126.74|128.11|126.71|9
1653582130000|2022-05-26 16:22:10|128.15|126.75|128.17|126.77|128.18|126.78|128.15|126.75|17
1653582140000|2022-05-26 16:22:20|128.18|126.78|128.23|126.83|128.28|126.88|128.17|126.77|12
1653582150000|2022-05-26 16:22:30|128.22|126.82|128.09|126.69|128.22|126.82|128.09|126.69|11
1653582160000|2022-05-26 16:22:40|128.08|126.68|128.14|126.74|128.19|126.79|128.08|126.68|9
1653582170000|2022-05-26 16:22:50|128.13|126.73|128.1|126.7|128.13|126.73|128.1|126.7|11
1653582180000|2022-05-26 16:23:00|128.11|126.71|128.11|126.71|128.11|126.71|128.11|126.71|1
1653582190000|2022-05-26 16:23:10|128.12|126.72|127.83|126.43|128.12|126.72|127.83|126.43|16
1653582200000|2022-05-26 16:23:20|127.82|126.42|127.82|126.42|127.82|126.42|127.63|126.23|14
1653582210000|2022-05-26 16:23:30|127.85|126.45|127.84|126.44|127.87|126.47|127.83|126.43|7
1653582220000|2022-05-26 16:23:40|127.83|126.43|127.87|126.47|127.87|126.47|127.83|126.43|5
1653582230000|2022-05-26 16:23:50|127.85|126.45|127.82|126.42|127.85|126.45|127.82|126.42|3
1653582240000|2022-05-26 16:24:00|127.83|126.43|127.82|126.42|127.83|126.43|127.8|126.4|6
1653582250000|2022-05-26 16:24:10|127.79|126.39|127.75|126.35|127.79|126.39|127.75|126.35|5
1653582260000|2022-05-26 16:24:20|127.76|126.36|127.7|126.3|127.76|126.36|127.68|126.28|8
1653582270000|2022-05-26 16:24:30|127.71|126.31|127.79|126.39|127.79|126.39|127.71|126.31|14
1653582280000|2022-05-26 16:24:40|127.78|126.38|127.83|126.43|127.83|126.43|127.78|126.38|4
1653582290000|2022-05-26 16:24:50|127.85|126.45|127.87|126.47|127.9|126.5|127.85|126.45|12
1653582300000|2022-05-26 16:25:00|127.86|126.46|127.82|126.42|127.88|126.48|127.82|126.42|7
1653582310000|2022-05-26 16:25:10|127.81|126.41|127.82|126.42|127.86|126.46|127.8|126.4|9
1653582320000|2022-05-26 16:25:20|127.81|126.41|127.8|126.4|127.81|126.41|127.8|126.4|2
1653582330000|2022-05-26 16:25:30|127.79|126.39|127.74|126.34|127.79|126.39|127.74|126.34|6
1653582340000|2022-05-26 16:25:40|127.73|126.33|127.72|126.32|127.73|126.33|127.72|126.32|2
1653582350000|2022-05-26 16:25:50|127.74|126.34|127.78|126.38|127.78|126.38|127.74|126.34|7
1653582360000|2022-05-26 16:26:00|127.77|126.37|127.77|126.37|127.78|126.38|127.77|126.37|3
1653582370000|2022-05-26 16:26:10|127.76|126.36|127.72|126.32|127.77|126.37|127.72|126.32|7
1653582380000|2022-05-26 16:26:20|127.71|126.31|127.71|126.31|127.71|126.31|127.7|126.3|3
1653582390000|2022-05-26 16:26:30|127.72|126.32|127.72|126.32|127.72|126.32|127.72|126.32|1
1653582410000|2022-05-26 16:26:50|127.73|126.33|127.64|126.24|127.73|126.33|127.64|126.24|3
1653582420000|2022-05-26 16:27:00|127.63|126.23|127.47|126.07|127.63|126.23|127.47|126.07|13
1653582430000|2022-05-26 16:27:10|127.48|126.08|127.56|126.16|127.56|126.16|127.47|126.07|6
1653582440000|2022-05-26 16:27:20|127.55|126.15|127.66|126.26|127.66|126.26|127.55|126.15|5
1653582450000|2022-05-26 16:27:30|127.65|126.25|127.65|126.25|127.65|126.25|127.65|126.25|1
1653582460000|2022-05-26 16:27:40|127.64|126.24|127.59|126.19|127.64|126.24|127.58|126.18|15
1653582470000|2022-05-26 16:27:50|127.58|126.18|127.57|126.17|127.59|126.19|127.57|126.17|4
1653582480000|2022-05-26 16:28:00|127.58|126.18|127.72|126.32|127.72|126.32|127.58|126.18|10
1653582490000|2022-05-26 16:28:10|127.7|126.3|127.62|126.22|127.7|126.3|127.59|126.19|9
1653582500000|2022-05-26 16:28:20|127.6|126.2|127.72|126.32|127.72|126.32|127.59|126.19|11
1653582510000|2022-05-26 16:28:30|127.73|126.33|127.73|126.33|127.74|126.34|127.72|126.32|5
1653582520000|2022-05-26 16:28:40|127.74|126.34|127.74|126.34|127.74|126.34|127.72|126.32|4
1653582530000|2022-05-26 16:28:50|127.72|126.32|127.68|126.28|127.72|126.32|127.68|126.28|9
1653582540000|2022-05-26 16:29:00|127.69|126.29|127.72|126.32|127.72|126.32|127.68|126.28|7
1653582550000|2022-05-26 16:29:10|127.73|126.33|127.72|126.32|127.73|126.33|127.71|126.31|10
1653582560000|2022-05-26 16:29:20|127.71|126.31|127.7|126.3|127.72|126.32|127.7|126.3|4
1653582570000|2022-05-26 16:29:30|127.71|126.31|127.72|126.32|127.72|126.32|127.71|126.31|2
1653582580000|2022-05-26 16:29:40|127.73|126.33|127.86|126.46|127.89|126.49|127.73|126.33|13
1653582590000|2022-05-26 16:29:50|127.84|126.44|127.75|126.35|127.84|126.44|127.75|126.35|8
1653582600000|2022-05-26 16:30:00|127.74|126.34|127.86|126.46|127.86|126.46|127.74|126.34|11
1653582610000|2022-05-26 16:30:10|127.83|126.43|127.84|126.44|127.84|126.44|127.78|126.38|11
1653582620000|2022-05-26 16:30:20|127.85|126.45|127.73|126.33|127.85|126.45|127.73|126.33|12
1653582630000|2022-05-26 16:30:30|127.72|126.32|127.75|126.35|127.75|126.35|127.71|126.31|7
1653582640000|2022-05-26 16:30:40|127.74|126.34|127.57|126.17|127.74|126.34|127.57|126.17|16
1653582650000|2022-05-26 16:30:50|127.58|126.18|127.6|126.2|127.61|126.21|127.53|126.13|11
1653582660000|2022-05-26 16:31:00|127.61|126.21|127.69|126.29|127.7|126.3|127.61|126.21|15
1653582670000|2022-05-26 16:31:10|127.68|126.28|127.65|126.25|127.68|126.28|127.65|126.25|4
1653582680000|2022-05-26 16:31:20|127.66|126.26|127.67|126.27|127.67|126.27|127.66|126.26|2
1653582690000|2022-05-26 16:31:30|127.66|126.26|127.65|126.25|127.66|126.26|127.63|126.23|9
1653582700000|2022-05-26 16:31:40|127.64|126.24|127.65|126.25|127.65|126.25|127.59|126.19|12
1653582710000|2022-05-26 16:31:50|127.68|126.28|127.69|126.29|127.69|126.29|127.67|126.27|6
1653582720000|2022-05-26 16:32:00|127.68|126.28|127.65|126.25|127.68|126.28|127.64|126.24|11
1653582730000|2022-05-26 16:32:10|127.66|126.26|127.7|126.3|127.71|126.31|127.66|126.26|5
1653582740000|2022-05-26 16:32:20|127.71|126.31|127.87|126.47|127.87|126.47|127.71|126.31|14
1653582750000|2022-05-26 16:32:30|127.86|126.46|127.88|126.48|127.88|126.48|127.86|126.46|7
1653582760000|2022-05-26 16:32:40|127.89|126.49|127.92|126.52|127.92|126.52|127.89|126.49|4
1653582770000|2022-05-26 16:32:50|127.91|126.51|127.92|126.52|127.92|126.52|127.9|126.5|4
1653582780000|2022-05-26 16:33:00|127.91|126.51|127.91|126.51|127.93|126.53|127.91|126.51|5
1653582790000|2022-05-26 16:33:10|127.89|126.49|127.88|126.48|127.89|126.49|127.87|126.47|6
1653582800000|2022-05-26 16:33:20|127.87|126.47|127.81|126.41|127.88|126.48|127.81|126.41|13
1653582810000|2022-05-26 16:33:30|127.8|126.4|127.78|126.38|127.81|126.41|127.77|126.37|9
1653582820000|2022-05-26 16:33:40|127.79|126.39|127.78|126.38|127.79|126.39|127.78|126.38|2
1653582830000|2022-05-26 16:33:50|127.79|126.39|127.78|126.38|127.79|126.39|127.78|126.38|6
1653582840000|2022-05-26 16:34:00|127.79|126.39|127.74|126.34|127.79|126.39|127.74|126.34|5
1653582850000|2022-05-26 16:34:10|127.73|126.33|127.59|126.19|127.73|126.33|127.59|126.19|9
1653582860000|2022-05-26 16:34:20|127.58|126.18|127.55|126.15|127.58|126.18|127.5|126.1|8
1653582880000|2022-05-26 16:34:40|127.52|126.12|127.53|126.13|127.53|126.13|127.51|126.11|4
1653582890000|2022-05-26 16:34:50|127.51|126.11|127.51|126.11|127.52|126.12|127.5|126.1|5
1653582900000|2022-05-26 16:35:00|127.5|126.1|127.5|126.1|127.51|126.11|127.5|126.1|3
1653582910000|2022-05-26 16:35:10|127.49|126.09|127.37|125.97|127.49|126.09|127.37|125.97|12
1653582920000|2022-05-26 16:35:20|127.38|125.98|127.44|126.04|127.44|126.04|127.35|125.95|12
1653582930000|2022-05-26 16:35:30|127.45|126.05|127.45|126.05|127.46|126.06|127.45|126.05|3
1653582940000|2022-05-26 16:35:40|127.46|126.06|127.46|126.06|127.46|126.06|127.46|126.06|1
1653582950000|2022-05-26 16:35:50|127.5|126.1|127.48|126.08|127.52|126.12|127.48|126.08|6
1653582960000|2022-05-26 16:36:00|127.49|126.09|127.54|126.14|127.54|126.14|127.49|126.09|4
1653582970000|2022-05-26 16:36:10|127.57|126.17|127.5|126.1|127.57|126.17|127.5|126.1|7
1653582980000|2022-05-26 16:36:20|127.49|126.09|127.47|126.07|127.5|126.1|127.47|126.07|6
1653582990000|2022-05-26 16:36:30|127.46|126.06|127.41|126.01|127.46|126.06|127.41|126.01|6
1653583000000|2022-05-26 16:36:40|127.4|126|127.38|125.98|127.4|126|127.38|125.98|3
1653583010000|2022-05-26 16:36:50|127.39|125.99|127.39|125.99|127.39|125.99|127.39|125.99|1
1653583020000|2022-05-26 16:37:00|127.4|126|127.43|126.03|127.44|126.04|127.4|126|4
1653583030000|2022-05-26 16:37:10|127.42|126.02|127.42|126.02|127.42|126.02|127.42|126.02|1
1653583050000|2022-05-26 16:37:30|127.41|126.01|127.42|126.02|127.42|126.02|127.41|126.01|4
1653583070000|2022-05-26 16:37:50|127.43|126.03|127.44|126.04|127.44|126.04|127.43|126.03|2
1653583100000|2022-05-26 16:38:20|127.45|126.05|127.57|126.17|127.62|126.22|127.45|126.05|14
1653583110000|2022-05-26 16:38:30|127.56|126.16|127.55|126.15|127.56|126.16|127.55|126.15|8
1653583120000|2022-05-26 16:38:40|127.48|126.08|127.39|125.99|127.48|126.08|127.38|125.98|14
1653583130000|2022-05-26 16:38:50|127.38|125.98|127.37|125.97|127.39|125.99|127.37|125.97|4
1653583140000|2022-05-26 16:39:00|127.36|125.96|127.36|125.96|127.37|125.97|127.36|125.96|5
1653583150000|2022-05-26 16:39:10|127.38|125.98|127.38|125.98|127.38|125.98|127.38|125.98|1
1653583170000|2022-05-26 16:39:30|127.39|125.99|127.38|125.98|127.39|125.99|127.38|125.98|2
1653583180000|2022-05-26 16:39:40|127.4|126|127.46|126.06|127.46|126.06|127.4|126|4
1653583190000|2022-05-26 16:39:50|127.48|126.08|127.48|126.08|127.48|126.08|127.48|126.08|1
1653583220000|2022-05-26 16:40:20|127.47|126.07|127.39|125.99|127.47|126.07|127.39|125.99|11
1653583230000|2022-05-26 16:40:30|127.38|125.98|127.19|125.79|127.38|125.98|127.15|125.75|13
1653583240000|2022-05-26 16:40:40|127.18|125.78|127.21|125.81|127.25|125.85|127.18|125.78|13
1653583250000|2022-05-26 16:40:50|127.2|125.8|127.22|125.82|127.22|125.82|127.18|125.78|7
1653583260000|2022-05-26 16:41:00|127.3|125.9|127.22|125.82|127.3|125.9|127.21|125.81|16
1653583270000|2022-05-26 16:41:10|127.21|125.81|127.12|125.72|127.21|125.81|127.12|125.72|10
1653583280000|2022-05-26 16:41:20|127.11|125.71|127.12|125.72|127.12|125.72|127.05|125.65|14
1653583290000|2022-05-26 16:41:30|127.13|125.73|127.09|125.69|127.17|125.77|127.09|125.69|14
1653583300000|2022-05-26 16:41:40|127.1|125.7|127.23|125.83|127.24|125.84|127.06|125.66|16
1653583310000|2022-05-26 16:41:50|127.22|125.82|127.15|125.75|127.22|125.82|127.15|125.75|11
1653583320000|2022-05-26 16:42:00|127.14|125.74|127.18|125.78|127.18|125.78|127.13|125.73|7
1653583330000|2022-05-26 16:42:10|127.25|125.85|127.28|125.88|127.28|125.88|127.25|125.85|5
1653583340000|2022-05-26 16:42:20|127.29|125.89|127.3|125.9|127.31|125.91|127.28|125.88|4
1653583360000|2022-05-26 16:42:40|127.29|125.89|127.28|125.88|127.29|125.89|127.28|125.88|2
1653583370000|2022-05-26 16:42:50|127.27|125.87|127.26|125.86|127.27|125.87|127.24|125.84|10
1653583380000|2022-05-26 16:43:00|127.25|125.85|127.37|125.97|127.37|125.97|127.25|125.85|10
1653583390000|2022-05-26 16:43:10|127.36|125.96|127.37|125.97|127.38|125.98|127.33|125.93|8
1653583400000|2022-05-26 16:43:20|127.35|125.95|127.37|125.97|127.37|125.97|127.35|125.95|2
1653583410000|2022-05-26 16:43:30|127.38|125.98|127.32|125.92|127.38|125.98|127.32|125.92|6
1653583420000|2022-05-26 16:43:40|127.29|125.89|127.16|125.76|127.29|125.89|127.16|125.76|14
1653583430000|2022-05-26 16:43:50|127.14|125.74|127.14|125.74|127.18|125.78|127.14|125.74|4
1653583440000|2022-05-26 16:44:00|127.16|125.76|127.14|125.74|127.18|125.78|127.14|125.74|5
1653583450000|2022-05-26 16:44:10|127.16|125.76|127.08|125.68|127.16|125.76|127.06|125.66|9
1653583460000|2022-05-26 16:44:20|127.07|125.67|127.07|125.67|127.07|125.67|127.05|125.65|6
1653583470000|2022-05-26 16:44:30|127.08|125.68|127.03|125.63|127.09|125.69|126.98|125.58|16
1653583480000|2022-05-26 16:44:40|127.04|125.64|127.07|125.67|127.08|125.68|127.02|125.62|7
1653583490000|2022-05-26 16:44:50|127.05|125.65|127.1|125.7|127.1|125.7|127.04|125.64|5
1653583500000|2022-05-26 16:45:00|127.09|125.69|127.16|125.76|127.16|125.76|127.08|125.68|12
1653583510000|2022-05-26 16:45:10|127.15|125.75|126.99|125.59|127.16|125.76|126.99|125.59|14
1653583520000|2022-05-26 16:45:20|126.98|125.58|127.01|125.61|127.01|125.61|126.96|125.56|7
1653583530000|2022-05-26 16:45:30|127.02|125.62|127.06|125.66|127.11|125.71|127.02|125.62|12
1653583540000|2022-05-26 16:45:40|127.08|125.68|127.07|125.67|127.08|125.68|127.06|125.66|3
1653583550000|2022-05-26 16:45:50|127.08|125.68|127.07|125.67|127.08|125.68|127.07|125.67|2
1653583560000|2022-05-26 16:46:00|127.08|125.68|127.13|125.73|127.13|125.73|127.08|125.68|4
1653583570000|2022-05-26 16:46:10|127.11|125.71|127.15|125.75|127.15|125.75|127.11|125.71|3
1653583580000|2022-05-26 16:46:20|127.16|125.76|127.07|125.67|127.16|125.76|127.07|125.67|6
1653583590000|2022-05-26 16:46:30|127.06|125.66|127.06|125.66|127.07|125.67|127.06|125.66|3
1653583600000|2022-05-26 16:46:40|127.05|125.65|126.98|125.58|127.05|125.65|126.97|125.57|6
1653583610000|2022-05-26 16:46:50|126.96|125.56|126.99|125.59|126.99|125.59|126.96|125.56|12
1653583620000|2022-05-26 16:47:00|126.98|125.58|127.01|125.61|127.01|125.61|126.98|125.58|7
1653583630000|2022-05-26 16:47:10|127|125.6|127.06|125.66|127.09|125.69|127|125.6|10
1653583640000|2022-05-26 16:47:20|127.07|125.67|127.07|125.67|127.07|125.67|127.06|125.66|3
1653583650000|2022-05-26 16:47:30|127.06|125.66|127.07|125.67|127.07|125.67|127.06|125.66|2
1653583660000|2022-05-26 16:47:40|127.08|125.68|127.09|125.69|127.09|125.69|127.08|125.68|8
1653583670000|2022-05-26 16:47:50|127.08|125.68|127.09|125.69|127.1|125.7|127.08|125.68|6
1653583680000|2022-05-26 16:48:00|127.1|125.7|127.1|125.7|127.1|125.7|127.1|125.7|1
1653583690000|2022-05-26 16:48:10|127.12|125.72|127.18|125.78|127.2|125.8|127.12|125.72|11
1653583700000|2022-05-26 16:48:20|127.19|125.79|127.19|125.79|127.19|125.79|127.19|125.79|1
1653583710000|2022-05-26 16:48:30|127.2|125.8|127.26|125.86|127.26|125.86|127.2|125.8|3
1653583720000|2022-05-26 16:48:40|127.27|125.87|127.29|125.89|127.29|125.89|127.27|125.87|3
1653583730000|2022-05-26 16:48:50|127.27|125.87|127.26|125.86|127.29|125.89|127.26|125.86|9
1653583740000|2022-05-26 16:49:00|127.27|125.87|127.26|125.86|127.29|125.89|127.26|125.86|8
1653583750000|2022-05-26 16:49:10|127.27|125.87|127.28|125.88|127.28|125.88|127.27|125.87|4
1653583760000|2022-05-26 16:49:20|127.29|125.89|127.28|125.88|127.29|125.89|127.28|125.88|2
1653583770000|2022-05-26 16:49:30|127.29|125.89|127.29|125.89|127.3|125.9|127.29|125.89|3
1653583780000|2022-05-26 16:49:40|127.3|125.9|127.3|125.9|127.3|125.9|127.29|125.89|3
1653583790000|2022-05-26 16:49:50|127.29|125.89|127.28|125.88|127.3|125.9|127.28|125.88|4
1653583800000|2022-05-26 16:50:00|127.29|125.89|127.26|125.86|127.29|125.89|127.25|125.85|6
1653583810000|2022-05-26 16:50:10|127.27|125.87|127.28|125.88|127.28|125.88|127.27|125.87|2
1653583830000|2022-05-26 16:50:30|127.29|125.89|127.28|125.88|127.29|125.89|127.28|125.88|4
1653583840000|2022-05-26 16:50:40|127.29|125.89|127.28|125.88|127.29|125.89|127.27|125.87|3
1653583850000|2022-05-26 16:50:50|127.27|125.87|127.28|125.88|127.28|125.88|127.27|125.87|2
1653583860000|2022-05-26 16:51:00|127.29|125.89|127.29|125.89|127.29|125.89|127.28|125.88|3
1653583870000|2022-05-26 16:51:10|127.26|125.86|127.27|125.87|127.28|125.88|127.24|125.84|6
1653583880000|2022-05-26 16:51:20|127.26|125.86|127.26|125.86|127.26|125.86|127.26|125.86|1
1653583890000|2022-05-26 16:51:30|127.25|125.85|127.24|125.84|127.25|125.85|127.24|125.84|6
1653583900000|2022-05-26 16:51:40|127.23|125.83|127.24|125.84|127.24|125.84|127.23|125.83|2
1653583910000|2022-05-26 16:51:50|127.23|125.83|127.18|125.78|127.23|125.83|127.18|125.78|7
1653583920000|2022-05-26 16:52:00|127.19|125.79|127.18|125.78|127.19|125.79|127.18|125.78|2
1653583950000|2022-05-26 16:52:30|127.19|125.79|127.19|125.79|127.19|125.79|127.19|125.79|1
1653583960000|2022-05-26 16:52:40|127.2|125.8|127.27|125.87|127.29|125.89|127.2|125.8|8
1653583970000|2022-05-26 16:52:50|127.28|125.88|127.26|125.86|127.3|125.9|127.26|125.86|9
1653583980000|2022-05-26 16:53:00|127.27|125.87|127.3|125.9|127.3|125.9|127.27|125.87|4
1653583990000|2022-05-26 16:53:10|127.28|125.88|127.28|125.88|127.28|125.88|127.28|125.88|1
1653584000000|2022-05-26 16:53:20|127.3|125.9|127.29|125.89|127.3|125.9|127.29|125.89|4
1653584010000|2022-05-26 16:53:30|127.28|125.88|127.28|125.88|127.28|125.88|127.28|125.88|1
1653584020000|2022-05-26 16:53:40|127.29|125.89|127.27|125.87|127.3|125.9|127.27|125.87|4
1653584030000|2022-05-26 16:53:50|127.3|125.9|127.33|125.93|127.33|125.93|127.29|125.89|4
1653584040000|2022-05-26 16:54:00|127.32|125.92|127.32|125.92|127.32|125.92|127.32|125.92|1
1653584050000|2022-05-26 16:54:10|127.31|125.91|127.3|125.9|127.31|125.91|127.3|125.9|6
1653584070000|2022-05-26 16:54:30|127.31|125.91|127.34|125.94|127.34|125.94|127.3|125.9|5
1653584090000|2022-05-26 16:54:50|127.35|125.95|127.38|125.98|127.38|125.98|127.35|125.95|4
1653584120000|2022-05-26 16:55:20|127.39|125.99|127.39|125.99|127.4|126|127.39|125.99|3
1653584140000|2022-05-26 16:55:40|127.38|125.98|127.38|125.98|127.38|125.98|127.38|125.98|1
1653584160000|2022-05-26 16:56:00|127.35|125.95|127.35|125.95|127.36|125.96|127.35|125.95|3
1653584170000|2022-05-26 16:56:10|127.33|125.93|127.3|125.9|127.33|125.93|127.3|125.9|4
1653584180000|2022-05-26 16:56:20|127.29|125.89|127.21|125.81|127.3|125.9|127.21|125.81|8
1653584190000|2022-05-26 16:56:30|127.2|125.8|127.18|125.78|127.21|125.81|127.18|125.78|5
1653584210000|2022-05-26 16:56:50|127.2|125.8|127.25|125.85|127.25|125.85|127.2|125.8|3
1653584220000|2022-05-26 16:57:00|127.23|125.83|127.21|125.81|127.23|125.83|127.21|125.81|2
1653584230000|2022-05-26 16:57:10|127.22|125.82|127.18|125.78|127.22|125.82|127.18|125.78|5
1653584240000|2022-05-26 16:57:20|127.17|125.77|127.19|125.79|127.19|125.79|127.17|125.77|2
1653584250000|2022-05-26 16:57:30|127.2|125.8|127.2|125.8|127.2|125.8|127.2|125.8|1
1653584270000|2022-05-26 16:57:50|127.21|125.81|127.21|125.81|127.21|125.81|127.2|125.8|3
1653584280000|2022-05-26 16:58:00|127.2|125.8|127.21|125.81|127.21|125.81|127.2|125.8|4
1653584290000|2022-05-26 16:58:10|127.2|125.8|127.19|125.79|127.21|125.81|127.19|125.79|4
1653584300000|2022-05-26 16:58:20|127.18|125.78|127.18|125.78|127.19|125.79|127.18|125.78|3
1653584320000|2022-05-26 16:58:40|127.17|125.77|127.18|125.78|127.18|125.78|127.17|125.77|2
1653584330000|2022-05-26 16:58:50|127.17|125.77|127.18|125.78|127.18|125.78|127.17|125.77|2
1653584340000|2022-05-26 16:59:00|127.17|125.77|127.18|125.78|127.18|125.78|127.17|125.77|4
1653584350000|2022-05-26 16:59:10|127.17|125.77|127.18|125.78|127.18|125.78|127.16|125.76|13
1653584360000|2022-05-26 16:59:20|127.17|125.77|127.25|125.85|127.25|125.85|127.17|125.77|4
1653584380000|2022-05-26 16:59:40|127.26|125.86|127.33|125.93|127.33|125.93|127.26|125.86|6
1653584390000|2022-05-26 16:59:50|127.32|125.92|127.32|125.92|127.32|125.92|127.32|125.92|1
1653584400000|2022-05-26 17:00:00|127.33|125.93|127.36|125.96|127.37|125.97|127.32|125.92|7
1653584410000|2022-05-26 17:00:10|127.33|125.93|127.29|125.89|127.35|125.95|127.28|125.88|14
1653584420000|2022-05-26 17:00:20|127.28|125.88|127.28|125.88|127.29|125.89|127.28|125.88|5
1653584440000|2022-05-26 17:00:40|127.27|125.87|127.28|125.88|127.28|125.88|127.27|125.87|2
1653584450000|2022-05-26 17:00:50|127.27|125.87|127.28|125.88|127.29|125.89|127.27|125.87|7
1653584460000|2022-05-26 17:01:00|127.29|125.89|127.34|125.94|127.34|125.94|127.28|125.88|9
1653584470000|2022-05-26 17:01:10|127.35|125.95|127.36|125.96|127.36|125.96|127.35|125.95|2
1653584480000|2022-05-26 17:01:20|127.33|125.93|127.32|125.92|127.34|125.94|127.32|125.92|5
1653584490000|2022-05-26 17:01:30|127.29|125.89|127.27|125.87|127.29|125.89|127.26|125.86|7
1653584500000|2022-05-26 17:01:40|127.26|125.86|127.28|125.88|127.28|125.88|127.26|125.86|3
1653584510000|2022-05-26 17:01:50|127.27|125.87|127.25|125.85|127.27|125.87|127.25|125.85|3
1653584520000|2022-05-26 17:02:00|127.26|125.86|127.26|125.86|127.26|125.86|127.26|125.86|1
1653584530000|2022-05-26 17:02:10|127.29|125.89|127.35|125.95|127.36|125.96|127.29|125.89|11
1653584540000|2022-05-26 17:02:20|127.32|125.92|127.38|125.98|127.38|125.98|127.32|125.92|8
1653584550000|2022-05-26 17:02:30|127.37|125.97|127.39|125.99|127.39|125.99|127.37|125.97|3
1653584560000|2022-05-26 17:02:40|127.38|125.98|127.42|126.02|127.42|126.02|127.38|125.98|5
1653584570000|2022-05-26 17:02:50|127.4|126|127.4|126|127.4|126|127.4|126|1
1653584580000|2022-05-26 17:03:00|127.42|126.02|127.44|126.04|127.44|126.04|127.42|126.02|3
1653584590000|2022-05-26 17:03:10|127.42|126.02|127.42|126.02|127.43|126.03|127.42|126.02|3
1653584600000|2022-05-26 17:03:20|127.4|126|127.34|125.94|127.4|126|127.34|125.94|5
1653584610000|2022-05-26 17:03:30|127.35|125.95|127.33|125.93|127.35|125.95|127.33|125.93|2
1653584620000|2022-05-26 17:03:40|127.32|125.92|127.3|125.9|127.32|125.92|127.29|125.89|5
1653584630000|2022-05-26 17:03:50|127.31|125.91|127.3|125.9|127.32|125.92|127.3|125.9|8
1653584640000|2022-05-26 17:04:00|127.29|125.89|127.32|125.92|127.32|125.92|127.27|125.87|9
1653584650000|2022-05-26 17:04:10|127.33|125.93|127.35|125.95|127.36|125.96|127.33|125.93|6
1653584660000|2022-05-26 17:04:20|127.34|125.94|127.27|125.87|127.35|125.95|127.27|125.87|11
1653584670000|2022-05-26 17:04:30|127.26|125.86|127.26|125.86|127.26|125.86|127.25|125.85|3
1653584700000|2022-05-26 17:05:00|127.25|125.85|127.22|125.82|127.25|125.85|127.22|125.82|5
1653584710000|2022-05-26 17:05:10|127.21|125.81|127.22|125.82|127.23|125.83|127.21|125.81|4
1653584720000|2022-05-26 17:05:20|127.21|125.81|127.22|125.82|127.25|125.85|127.21|125.81|6
1653584730000|2022-05-26 17:05:30|127.23|125.83|127.33|125.93|127.33|125.93|127.22|125.82|8
1653584740000|2022-05-26 17:05:40|127.34|125.94|127.26|125.86|127.36|125.96|127.26|125.86|8
1653584750000|2022-05-26 17:05:50|127.25|125.85|127.29|125.89|127.29|125.89|127.24|125.84|7
1653584760000|2022-05-26 17:06:00|127.3|125.9|127.23|125.83|127.3|125.9|127.23|125.83|10
1653584770000|2022-05-26 17:06:10|127.24|125.84|127.26|125.86|127.27|125.87|127.24|125.84|3
1653584780000|2022-05-26 17:06:20|127.24|125.84|127.24|125.84|127.24|125.84|127.24|125.84|1
1653584790000|2022-05-26 17:06:30|127.25|125.85|127.24|125.84|127.25|125.85|127.23|125.83|6
1653584800000|2022-05-26 17:06:40|127.25|125.85|127.24|125.84|127.25|125.85|127.24|125.84|2
1653584810000|2022-05-26 17:06:50|127.23|125.83|127.19|125.79|127.23|125.83|127.18|125.78|3
1653584820000|2022-05-26 17:07:00|127.18|125.78|127.18|125.78|127.18|125.78|127.16|125.76|6
1653584830000|2022-05-26 17:07:10|127.19|125.79|127.21|125.81|127.22|125.82|127.19|125.79|6
1653584840000|2022-05-26 17:07:20|127.2|125.8|127.16|125.76|127.21|125.81|127.16|125.76|9
1653584850000|2022-05-26 17:07:30|127.15|125.75|127.16|125.76|127.16|125.76|127.15|125.75|2
1653584860000|2022-05-26 17:07:40|127.14|125.74|127.15|125.75|127.15|125.75|127.14|125.74|4
1653584870000|2022-05-26 17:07:50|127.14|125.74|127.13|125.73|127.15|125.75|127.13|125.73|6
1653584880000|2022-05-26 17:08:00|127.14|125.74|127.07|125.67|127.14|125.74|127.07|125.67|11
1653584890000|2022-05-26 17:08:10|127.06|125.66|126.98|125.58|127.06|125.66|126.97|125.57|12
1653584900000|2022-05-26 17:08:20|127|125.6|126.99|125.59|127|125.6|126.89|125.49|12
1653584910000|2022-05-26 17:08:30|127|125.6|127.08|125.68|127.13|125.73|127|125.6|14
1653584920000|2022-05-26 17:08:40|127.07|125.67|127.04|125.64|127.07|125.67|127.04|125.64|3
1653584930000|2022-05-26 17:08:50|127.03|125.63|126.96|125.56|127.03|125.63|126.94|125.54|10
1653584940000|2022-05-26 17:09:00|126.95|125.55|127.01|125.61|127.04|125.64|126.94|125.54|8
1653584950000|2022-05-26 17:09:10|127.02|125.62|127.02|125.62|127.03|125.63|127.02|125.62|3
1653584960000|2022-05-26 17:09:20|127.03|125.63|127.03|125.63|127.03|125.63|127.02|125.62|3
1653584970000|2022-05-26 17:09:30|127|125.6|127.01|125.61|127.02|125.62|127|125.6|3
1653585000000|2022-05-26 17:10:00|127.02|125.62|126.96|125.56|127.02|125.62|126.96|125.56|6
1653585010000|2022-05-26 17:10:10|126.95|125.55|127.01|125.61|127.01|125.61|126.94|125.54|14
1653585020000|2022-05-26 17:10:20|127|125.6|127|125.6|127|125.6|127|125.6|1
1653585030000|2022-05-26 17:10:30|127.02|125.62|127.01|125.61|127.07|125.67|127.01|125.61|8
1653585040000|2022-05-26 17:10:40|127.02|125.62|126.85|125.45|127.02|125.62|126.85|125.45|11
1653585050000|2022-05-26 17:10:50|126.88|125.48|126.87|125.47|126.88|125.48|126.87|125.47|2
1653585060000|2022-05-26 17:11:00|126.86|125.46|126.86|125.46|126.86|125.46|126.85|125.45|3
1653585070000|2022-05-26 17:11:10|126.85|125.45|126.85|125.45|126.85|125.45|126.85|125.45|1
1653585100000|2022-05-26 17:11:40|126.86|125.46|126.85|125.45|126.86|125.46|126.85|125.45|2
1653585120000|2022-05-26 17:12:00|126.86|125.46|126.85|125.45|126.86|125.46|126.85|125.45|4
1653585190000|2022-05-26 17:13:10|126.8|125.4|126.71|125.31|126.8|125.4|126.7|125.3|7
1653585200000|2022-05-26 17:13:20|126.7|125.3|126.76|125.36|126.77|125.37|126.7|125.3|4
1653585210000|2022-05-26 17:13:30|126.74|125.34|126.75|125.35|126.75|125.35|126.74|125.34|2
1653585220000|2022-05-26 17:13:40|126.74|125.34|126.74|125.34|126.74|125.34|126.71|125.31|7
1653585230000|2022-05-26 17:13:50|126.73|125.33|126.75|125.35|126.75|125.35|126.73|125.33|3
1653585240000|2022-05-26 17:14:00|126.76|125.36|126.79|125.39|126.79|125.39|126.73|125.33|5
1653585250000|2022-05-26 17:14:10|126.8|125.4|126.8|125.4|126.8|125.4|126.79|125.39|5
1653585260000|2022-05-26 17:14:20|126.83|125.43|126.85|125.45|126.85|125.45|126.83|125.43|3
1653585270000|2022-05-26 17:14:30|126.86|125.46|126.84|125.44|126.86|125.46|126.84|125.44|2
1653585280000|2022-05-26 17:14:40|126.86|125.46|126.86|125.46|126.86|125.46|126.85|125.45|3
1653585290000|2022-05-26 17:14:50|126.85|125.45|126.86|125.46|126.86|125.46|126.85|125.45|2
1653585300000|2022-05-26 17:15:00|126.87|125.47|126.85|125.45|126.87|125.47|126.85|125.45|7
1653585310000|2022-05-26 17:15:10|126.84|125.44|126.85|125.45|126.87|125.47|126.82|125.42|6
1653585330000|2022-05-26 17:15:30|126.84|125.44|126.85|125.45|126.85|125.45|126.84|125.44|2
1653585340000|2022-05-26 17:15:40|126.84|125.44|126.84|125.44|126.84|125.44|126.81|125.41|6
1653585350000|2022-05-26 17:15:50|126.81|125.41|126.81|125.41|126.81|125.41|126.81|125.41|1
1653585360000|2022-05-26 17:16:00|126.79|125.39|126.78|125.38|126.79|125.39|126.76|125.36|3
1653585370000|2022-05-26 17:16:10|126.77|125.37|126.75|125.35|126.77|125.37|126.75|125.35|4
1653585380000|2022-05-26 17:16:20|126.77|125.37|126.72|125.32|126.77|125.37|126.72|125.32|4
1653585390000|2022-05-26 17:16:30|126.73|125.33|126.75|125.35|126.75|125.35|126.73|125.33|3
1653585400000|2022-05-26 17:16:40|126.74|125.34|126.72|125.32|126.74|125.34|126.72|125.32|2
1653585410000|2022-05-26 17:16:50|126.73|125.33|126.77|125.37|126.8|125.4|126.73|125.33|7
1653585420000|2022-05-26 17:17:00|126.76|125.36|126.74|125.34|126.78|125.38|126.72|125.32|11
1653585430000|2022-05-26 17:17:10|126.75|125.35|126.75|125.35|126.75|125.35|126.74|125.34|3
1653585440000|2022-05-26 17:17:20|126.74|125.34|126.81|125.41|126.83|125.43|126.74|125.34|5
1653585450000|2022-05-26 17:17:30|126.82|125.42|126.85|125.45|126.85|125.45|126.82|125.42|4
1653585460000|2022-05-26 17:17:40|126.83|125.43|126.85|125.45|126.85|125.45|126.83|125.43|2
1653585470000|2022-05-26 17:17:50|126.83|125.43|126.78|125.38|126.85|125.45|126.76|125.36|8
1653585480000|2022-05-26 17:18:00|126.79|125.39|126.8|125.4|126.8|125.4|126.78|125.38|6
1653585490000|2022-05-26 17:18:10|126.81|125.41|126.83|125.43|126.84|125.44|126.81|125.41|4
1653585500000|2022-05-26 17:18:20|126.85|125.45|126.82|125.42|126.85|125.45|126.8|125.4|4
1653585510000|2022-05-26 17:18:30|126.81|125.41|126.85|125.45|126.85|125.45|126.81|125.41|3
1653585520000|2022-05-26 17:18:40|126.86|125.46|126.86|125.46|126.86|125.46|126.85|125.45|3
1653585530000|2022-05-26 17:18:50|126.85|125.45|126.82|125.42|126.85|125.45|126.82|125.42|3
1653585540000|2022-05-26 17:19:00|126.83|125.43|126.85|125.45|126.85|125.45|126.83|125.43|3
1653585550000|2022-05-26 17:19:10|126.87|125.47|126.85|125.45|126.87|125.47|126.84|125.44|9
1653585560000|2022-05-26 17:19:20|126.87|125.47|126.85|125.45|126.87|125.47|126.84|125.44|4
1653585580000|2022-05-26 17:19:40|126.84|125.44|126.84|125.44|126.84|125.44|126.84|125.44|1
1653585590000|2022-05-26 17:19:50|126.83|125.43|126.81|125.41|126.83|125.43|126.81|125.41|2
1653585600000|2022-05-26 17:20:00|126.82|125.42|126.84|125.44|126.84|125.44|126.82|125.42|3
1653585610000|2022-05-26 17:20:10|126.82|125.42|126.87|125.47|126.88|125.48|126.82|125.42|7
1653585620000|2022-05-26 17:20:20|126.86|125.46|126.89|125.49|126.9|125.5|126.86|125.46|3
1653585630000|2022-05-26 17:20:30|126.88|125.48|126.89|125.49|126.89|125.49|126.88|125.48|2
1653585640000|2022-05-26 17:20:40|126.88|125.48|126.87|125.47|126.88|125.48|126.87|125.47|2
1653585650000|2022-05-26 17:20:50|126.88|125.48|126.94|125.54|126.95|125.55|126.87|125.47|11
1653585660000|2022-05-26 17:21:00|126.9|125.5|126.91|125.51|126.92|125.52|126.89|125.49|8
1653585670000|2022-05-26 17:21:10|126.92|125.52|126.9|125.5|126.92|125.52|126.9|125.5|5
1653585680000|2022-05-26 17:21:20|126.89|125.49|126.88|125.48|126.89|125.49|126.88|125.48|2
1653585690000|2022-05-26 17:21:30|126.89|125.49|126.89|125.49|126.89|125.49|126.89|125.49|1
1653585700000|2022-05-26 17:21:40|126.9|125.5|126.89|125.49|126.9|125.5|126.88|125.48|4
1653585720000|2022-05-26 17:22:00|126.88|125.48|126.94|125.54|126.94|125.54|126.88|125.48|11
1653585730000|2022-05-26 17:22:10|126.93|125.53|126.92|125.52|126.93|125.53|126.9|125.5|6
1653585740000|2022-05-26 17:22:20|126.91|125.51|126.9|125.5|126.92|125.52|126.9|125.5|10
1653585750000|2022-05-26 17:22:30|126.89|125.49|126.91|125.51|126.91|125.51|126.89|125.49|5
1653585760000|2022-05-26 17:22:40|126.92|125.52|126.9|125.5|126.92|125.52|126.89|125.49|5
1653585770000|2022-05-26 17:22:50|126.89|125.49|126.81|125.41|126.9|125.5|126.8|125.4|9
1653585780000|2022-05-26 17:23:00|126.86|125.46|126.81|125.41|126.86|125.46|126.81|125.41|2
1653585790000|2022-05-26 17:23:10|126.82|125.42|126.88|125.48|126.9|125.5|126.82|125.42|8
1653585810000|2022-05-26 17:23:30|126.87|125.47|126.81|125.41|126.87|125.47|126.79|125.39|10
1653585820000|2022-05-26 17:23:40|126.8|125.4|126.87|125.47|126.87|125.47|126.77|125.37|7
1653585840000|2022-05-26 17:24:00|126.88|125.48|126.88|125.48|126.88|125.48|126.88|125.48|1
1653585850000|2022-05-26 17:24:10|126.87|125.47|126.88|125.48|126.88|125.48|126.87|125.47|2
1653585860000|2022-05-26 17:24:20|126.87|125.47|126.88|125.48|126.88|125.48|126.86|125.46|4
1653585870000|2022-05-26 17:24:30|126.87|125.47|126.86|125.46|126.88|125.48|126.86|125.46|8
1653585880000|2022-05-26 17:24:40|126.87|125.47|126.91|125.51|126.91|125.51|126.87|125.47|5
1653585900000|2022-05-26 17:25:00|126.86|125.46|126.8|125.4|126.86|125.46|126.8|125.4|8
1653585910000|2022-05-26 17:25:10|126.78|125.38|126.8|125.4|126.8|125.4|126.78|125.38|6
1653585920000|2022-05-26 17:25:20|126.79|125.39|126.79|125.39|126.8|125.4|126.78|125.38|8
1653585930000|2022-05-26 17:25:30|126.77|125.37|126.78|125.38|126.81|125.41|126.77|125.37|10
1653585940000|2022-05-26 17:25:40|126.79|125.39|126.78|125.38|126.79|125.39|126.78|125.38|4
1653585950000|2022-05-26 17:25:50|126.76|125.36|126.86|125.46|126.86|125.46|126.76|125.36|5
1653585960000|2022-05-26 17:26:00|126.87|125.47|126.89|125.49|126.9|125.5|126.87|125.47|7
1653585970000|2022-05-26 17:26:10|126.91|125.51|126.9|125.5|126.91|125.51|126.89|125.49|7
1653585980000|2022-05-26 17:26:20|126.89|125.49|126.9|125.5|126.9|125.5|126.89|125.49|2
1653585990000|2022-05-26 17:26:30|126.89|125.49|126.89|125.49|126.89|125.49|126.89|125.49|1
1653586000000|2022-05-26 17:26:40|126.9|125.5|126.9|125.5|126.9|125.5|126.9|125.5|1
1653586010000|2022-05-26 17:26:50|126.89|125.49|126.89|125.49|126.89|125.49|126.89|125.49|1
1653586020000|2022-05-26 17:27:00|126.9|125.5|126.87|125.47|126.9|125.5|126.87|125.47|5
1653586030000|2022-05-26 17:27:10|126.86|125.46|126.86|125.46|126.86|125.46|126.86|125.46|1
1653586040000|2022-05-26 17:27:20|126.8|125.4|126.8|125.4|126.8|125.4|126.78|125.38|5
1653586050000|2022-05-26 17:27:30|126.76|125.36|126.78|125.38|126.78|125.38|126.76|125.36|2
1653586060000|2022-05-26 17:27:40|126.77|125.37|126.78|125.38|126.78|125.38|126.77|125.37|2
1653586070000|2022-05-26 17:27:50|126.76|125.36|126.78|125.38|126.79|125.39|126.76|125.36|5
1653586080000|2022-05-26 17:28:00|126.79|125.39|126.8|125.4|126.8|125.4|126.78|125.38|3
1653586090000|2022-05-26 17:28:10|126.79|125.39|126.79|125.39|126.79|125.39|126.79|125.39|1
1653586100000|2022-05-26 17:28:20|126.8|125.4|126.88|125.48|126.88|125.48|126.8|125.4|11
1653586110000|2022-05-26 17:28:30|126.89|125.49|126.91|125.51|126.92|125.52|126.88|125.48|7
1653586120000|2022-05-26 17:28:40|126.95|125.55|126.86|125.46|126.95|125.55|126.86|125.46|7
1653586130000|2022-05-26 17:28:50|126.87|125.47|126.84|125.44|126.87|125.47|126.84|125.44|2
1653586140000|2022-05-26 17:29:00|126.86|125.46|126.86|125.46|126.86|125.46|126.86|125.46|1
1653586150000|2022-05-26 17:29:10|126.84|125.44|126.81|125.41|126.84|125.44|126.8|125.4|7
1653586160000|2022-05-26 17:29:20|126.84|125.44|126.87|125.47|126.87|125.47|126.84|125.44|5
1653586170000|2022-05-26 17:29:30|126.85|125.45|126.8|125.4|126.85|125.45|126.8|125.4|5
1653586180000|2022-05-26 17:29:40|126.79|125.39|126.8|125.4|126.8|125.4|126.79|125.39|2
1653586190000|2022-05-26 17:29:50|126.81|125.41|126.83|125.43|126.83|125.43|126.81|125.41|3
1653586200000|2022-05-26 17:30:00|126.82|125.42|126.83|125.43|126.83|125.43|126.82|125.42|2
1653586210000|2022-05-26 17:30:10|126.82|125.42|126.79|125.39|126.82|125.42|126.77|125.37|5
1653586220000|2022-05-26 17:30:20|126.78|125.38|126.77|125.37|126.78|125.38|126.77|125.37|2
1653586230000|2022-05-26 17:30:30|126.78|125.38|126.77|125.37|126.78|125.38|126.75|125.35|5
1653586240000|2022-05-26 17:30:40|126.76|125.36|126.76|125.36|126.76|125.36|126.74|125.34|3
1653586250000|2022-05-26 17:30:50|126.77|125.37|126.77|125.37|126.77|125.37|126.74|125.34|5
1653586260000|2022-05-26 17:31:00|126.75|125.35|126.77|125.37|126.77|125.37|126.75|125.35|2
1653586270000|2022-05-26 17:31:10|126.76|125.36|126.76|125.36|126.76|125.36|126.76|125.36|1
1653586280000|2022-05-26 17:31:20|126.74|125.34|126.79|125.39|126.79|125.39|126.74|125.34|4
1653586290000|2022-05-26 17:31:30|126.82|125.42|126.84|125.44|126.85|125.45|126.82|125.42|4
1653586300000|2022-05-26 17:31:40|126.83|125.43|126.82|125.42|126.83|125.43|126.81|125.41|5
1653586320000|2022-05-26 17:32:00|126.84|125.44|126.82|125.42|126.84|125.44|126.82|125.42|3
1653586330000|2022-05-26 17:32:10|126.84|125.44|126.88|125.48|126.88|125.48|126.83|125.43|8
1653586340000|2022-05-26 17:32:20|126.89|125.49|126.93|125.53|126.93|125.53|126.89|125.49|6
1653586350000|2022-05-26 17:32:30|126.98|125.58|126.95|125.55|126.98|125.58|126.95|125.55|2
1653586360000|2022-05-26 17:32:40|126.92|125.52|126.9|125.5|126.93|125.53|126.9|125.5|6
1653586370000|2022-05-26 17:32:50|126.92|125.52|126.88|125.48|126.92|125.52|126.88|125.48|3
1653586380000|2022-05-26 17:33:00|126.86|125.46|126.88|125.48|126.88|125.48|126.86|125.46|2
1653586390000|2022-05-26 17:33:10|126.87|125.47|126.88|125.48|126.88|125.48|126.87|125.47|2
1653586400000|2022-05-26 17:33:20|126.89|125.49|126.91|125.51|126.92|125.52|126.88|125.48|7
1653586410000|2022-05-26 17:33:30|126.93|125.53|126.93|125.53|126.95|125.55|126.91|125.51|6
1653586420000|2022-05-26 17:33:40|126.94|125.54|126.94|125.54|126.94|125.54|126.94|125.54|1
1653586430000|2022-05-26 17:33:50|126.95|125.55|126.95|125.55|126.97|125.57|126.95|125.55|5
1653586440000|2022-05-26 17:34:00|126.97|125.57|126.97|125.57|126.97|125.57|126.95|125.55|3
1653586450000|2022-05-26 17:34:10|126.95|125.55|126.93|125.53|126.97|125.57|126.9|125.5|9
1653586460000|2022-05-26 17:34:20|126.92|125.52|126.93|125.53|126.94|125.54|126.92|125.52|6
1653586470000|2022-05-26 17:34:30|126.94|125.54|126.94|125.54|126.94|125.54|126.94|125.54|1
1653586480000|2022-05-26 17:34:40|126.95|125.55|126.91|125.51|126.95|125.55|126.91|125.51|6
1653586490000|2022-05-26 17:34:50|126.93|125.53|126.93|125.53|126.93|125.53|126.91|125.51|3
1653586500000|2022-05-26 17:35:00|126.91|125.51|126.9|125.5|126.94|125.54|126.9|125.5|8
1653586510000|2022-05-26 17:35:10|126.92|125.52|126.91|125.51|126.93|125.53|126.91|125.51|8
1653586520000|2022-05-26 17:35:20|126.92|125.52|126.92|125.52|126.93|125.53|126.89|125.49|5
1653586530000|2022-05-26 17:35:30|126.95|125.55|126.92|125.52|126.95|125.55|126.89|125.49|7
1653586540000|2022-05-26 17:35:40|126.93|125.53|126.93|125.53|126.93|125.53|126.93|125.53|1
1653586550000|2022-05-26 17:35:50|126.97|125.57|126.97|125.57|126.97|125.57|126.97|125.57|1
1653586560000|2022-05-26 17:36:00|126.96|125.56|126.95|125.55|126.97|125.57|126.93|125.53|9
1653586570000|2022-05-26 17:36:10|126.94|125.54|126.95|125.55|126.95|125.55|126.94|125.54|2
1653586580000|2022-05-26 17:36:20|126.94|125.54|126.94|125.54|126.94|125.54|126.94|125.54|1
1653586590000|2022-05-26 17:36:30|126.92|125.52|126.91|125.51|126.97|125.57|126.91|125.51|5
1653586600000|2022-05-26 17:36:40|126.9|125.5|126.89|125.49|126.9|125.5|126.88|125.48|5
1653586610000|2022-05-26 17:36:50|126.88|125.48|126.88|125.48|126.89|125.49|126.88|125.48|3
1653586620000|2022-05-26 17:37:00|126.87|125.47|126.96|125.56|126.96|125.56|126.87|125.47|10
1653586630000|2022-05-26 17:37:10|126.95|125.55|126.95|125.55|126.95|125.55|126.95|125.55|1
1653586640000|2022-05-26 17:37:20|126.94|125.54|126.94|125.54|126.94|125.54|126.94|125.54|1
1653586650000|2022-05-26 17:37:30|126.93|125.53|126.91|125.51|126.95|125.55|126.91|125.51|6
1653586660000|2022-05-26 17:37:40|126.92|125.52|126.97|125.57|126.98|125.58|126.92|125.52|7
1653586670000|2022-05-26 17:37:50|126.98|125.58|126.99|125.59|126.99|125.59|126.98|125.58|12
1653586680000|2022-05-26 17:38:00|126.98|125.58|126.95|125.55|126.99|125.59|126.95|125.55|8
1653586690000|2022-05-26 17:38:10|126.92|125.52|126.9|125.5|126.92|125.52|126.9|125.5|5
1653586700000|2022-05-26 17:38:20|126.89|125.49|126.91|125.51|126.91|125.51|126.89|125.49|2
1653586710000|2022-05-26 17:38:30|126.92|125.52|126.91|125.51|126.92|125.52|126.91|125.51|2
1653586720000|2022-05-26 17:38:40|126.9|125.5|126.89|125.49|126.91|125.51|126.88|125.48|10
1653586730000|2022-05-26 17:38:50|126.9|125.5|126.87|125.47|126.9|125.5|126.87|125.47|4
1653586740000|2022-05-26 17:39:00|126.9|125.5|126.82|125.42|126.9|125.5|126.82|125.42|10
1653586750000|2022-05-26 17:39:10|126.81|125.41|126.81|125.41|126.81|125.41|126.79|125.39|4
1653586760000|2022-05-26 17:39:20|126.8|125.4|126.87|125.47|126.87|125.47|126.78|125.38|8
1653586770000|2022-05-26 17:39:30|126.86|125.46|126.91|125.51|126.91|125.51|126.84|125.44|10
1653586780000|2022-05-26 17:39:40|126.92|125.52|126.94|125.54|126.96|125.56|126.92|125.52|6
1653586790000|2022-05-26 17:39:50|126.96|125.56|126.96|125.56|126.96|125.56|126.93|125.53|5
1653586800000|2022-05-26 17:40:00|126.94|125.54|126.9|125.5|126.94|125.54|126.88|125.48|7
1653586810000|2022-05-26 17:40:10|126.88|125.48|126.9|125.5|126.9|125.5|126.88|125.48|2
1653586820000|2022-05-26 17:40:20|126.89|125.49|126.89|125.49|126.89|125.49|126.89|125.49|1
1653586840000|2022-05-26 17:40:40|126.9|125.5|126.9|125.5|126.9|125.5|126.9|125.5|1
1653586850000|2022-05-26 17:40:50|126.89|125.49|126.89|125.49|126.89|125.49|126.89|125.49|1
1653586860000|2022-05-26 17:41:00|126.87|125.47|126.89|125.49|126.89|125.49|126.87|125.47|3
1653586870000|2022-05-26 17:41:10|126.88|125.48|126.86|125.46|126.9|125.5|126.86|125.46|8
1653586880000|2022-05-26 17:41:20|126.87|125.47|126.86|125.46|126.87|125.47|126.86|125.46|2
1653586890000|2022-05-26 17:41:30|126.87|125.47|126.87|125.47|126.87|125.47|126.85|125.45|9
1653586900000|2022-05-26 17:41:40|126.88|125.48|126.86|125.46|126.89|125.49|126.86|125.46|5
1653586910000|2022-05-26 17:41:50|126.87|125.47|126.86|125.46|126.87|125.47|126.86|125.46|6
1653586920000|2022-05-26 17:42:00|126.85|125.45|126.8|125.4|126.85|125.45|126.8|125.4|5
1653586930000|2022-05-26 17:42:10|126.78|125.38|126.81|125.41|126.81|125.41|126.78|125.38|4
1653586940000|2022-05-26 17:42:20|126.79|125.39|126.89|125.49|126.89|125.49|126.79|125.39|6
1653586950000|2022-05-26 17:42:30|126.88|125.48|126.87|125.47|126.88|125.48|126.87|125.47|2
1653586960000|2022-05-26 17:42:40|126.86|125.46|126.82|125.42|126.88|125.48|126.8|125.4|13
1653586970000|2022-05-26 17:42:50|126.83|125.43|126.87|125.47|126.87|125.47|126.83|125.43|4
1653586980000|2022-05-26 17:43:00|126.86|125.46|126.87|125.47|126.87|125.47|126.84|125.44|9
1653586990000|2022-05-26 17:43:10|126.86|125.46|126.78|125.38|126.89|125.49|126.78|125.38|11
1653587000000|2022-05-26 17:43:20|126.8|125.4|126.84|125.44|126.84|125.44|126.79|125.39|6
1653587020000|2022-05-26 17:43:40|126.82|125.42|126.81|125.41|126.82|125.42|126.78|125.38|8
1653587030000|2022-05-26 17:43:50|126.82|125.42|126.87|125.47|126.87|125.47|126.82|125.42|6
1653587040000|2022-05-26 17:44:00|126.88|125.48|126.88|125.48|126.88|125.48|126.88|125.48|1
1653587050000|2022-05-26 17:44:10|126.87|125.47|126.87|125.47|126.89|125.49|126.87|125.47|4
1653587060000|2022-05-26 17:44:20|126.86|125.46|126.97|125.57|126.97|125.57|126.86|125.46|9
1653587070000|2022-05-26 17:44:30|126.98|125.58|126.98|125.58|126.98|125.58|126.96|125.56|6
1653587080000|2022-05-26 17:44:40|126.97|125.57|126.98|125.58|126.99|125.59|126.96|125.56|10
1653587090000|2022-05-26 17:44:50|126.97|125.57|126.98|125.58|126.98|125.58|126.97|125.57|4
1653587100000|2022-05-26 17:45:00|126.97|125.57|126.97|125.57|126.97|125.57|126.96|125.56|3
1653587110000|2022-05-26 17:45:10|126.96|125.56|126.97|125.57|126.97|125.57|126.96|125.56|4
1653587120000|2022-05-26 17:45:20|126.96|125.56|126.88|125.48|126.97|125.57|126.87|125.47|12
1653587140000|2022-05-26 17:45:40|126.89|125.49|126.88|125.48|126.89|125.49|126.87|125.47|6
1653587150000|2022-05-26 17:45:50|126.89|125.49|126.95|125.55|126.95|125.55|126.87|125.47|5
1653587160000|2022-05-26 17:46:00|126.96|125.56|126.97|125.57|126.97|125.57|126.92|125.52|6
1653587170000|2022-05-26 17:46:10|126.96|125.56|126.97|125.57|126.97|125.57|126.96|125.56|2
1653587180000|2022-05-26 17:46:20|126.96|125.56|126.96|125.56|126.97|125.57|126.96|125.56|3
1653587200000|2022-05-26 17:46:40|126.97|125.57|126.97|125.57|126.97|125.57|126.96|125.56|3
1653587210000|2022-05-26 17:46:50|126.98|125.58|127.01|125.61|127.01|125.61|126.98|125.58|4
1653587220000|2022-05-26 17:47:00|126.99|125.59|126.97|125.57|127.01|125.61|126.97|125.57|8
1653587230000|2022-05-26 17:47:10|126.96|125.56|126.98|125.58|127.01|125.61|126.96|125.56|8
1653587240000|2022-05-26 17:47:20|127|125.6|126.99|125.59|127|125.6|126.98|125.58|7
1653587250000|2022-05-26 17:47:30|127.01|125.61|127.01|125.61|127.02|125.62|127.01|125.61|3
1653587270000|2022-05-26 17:47:50|127.02|125.62|127.06|125.66|127.06|125.66|127.02|125.62|6
1653587280000|2022-05-26 17:48:00|127.07|125.67|127.06|125.66|127.07|125.67|127.06|125.66|2
1653587290000|2022-05-26 17:48:10|127.07|125.67|127.07|125.67|127.07|125.67|127.07|125.67|1
1653587300000|2022-05-26 17:48:20|127.06|125.66|127.06|125.66|127.06|125.66|127.06|125.66|1
1653587310000|2022-05-26 17:48:30|127.07|125.67|127.03|125.63|127.07|125.67|127|125.6|10
1653587320000|2022-05-26 17:48:40|127.04|125.64|127.06|125.66|127.07|125.67|127.04|125.64|5
1653587330000|2022-05-26 17:48:50|127.08|125.68|127.06|125.66|127.08|125.68|127.06|125.66|2
1653587340000|2022-05-26 17:49:00|127.04|125.64|127.02|125.62|127.04|125.64|127.01|125.61|9
1653587350000|2022-05-26 17:49:10|127|125.6|126.96|125.56|127.02|125.62|126.96|125.56|7
1653587360000|2022-05-26 17:49:20|126.98|125.58|126.94|125.54|126.98|125.58|126.94|125.54|5
1653587370000|2022-05-26 17:49:30|126.96|125.56|126.93|125.53|126.96|125.56|126.93|125.53|8
1653587380000|2022-05-26 17:49:40|126.91|125.51|126.89|125.49|126.91|125.51|126.88|125.48|6
1653587390000|2022-05-26 17:49:50|126.87|125.47|126.88|125.48|126.89|125.49|126.85|125.45|5
1653587400000|2022-05-26 17:50:00|126.89|125.49|126.88|125.48|126.9|125.5|126.88|125.48|6
1653587410000|2022-05-26 17:50:10|126.87|125.47|126.87|125.47|126.88|125.48|126.86|125.46|7
1653587420000|2022-05-26 17:50:20|126.88|125.48|126.86|125.46|126.88|125.48|126.86|125.46|3
1653587430000|2022-05-26 17:50:30|126.85|125.45|126.85|125.45|126.85|125.45|126.85|125.45|1
1653587440000|2022-05-26 17:50:40|126.84|125.44|126.84|125.44|126.84|125.44|126.84|125.44|1
1653587450000|2022-05-26 17:50:50|126.83|125.43|126.91|125.51|126.91|125.51|126.83|125.43|4
1653587460000|2022-05-26 17:51:00|126.9|125.5|126.89|125.49|126.91|125.51|126.88|125.48|7
1653587470000|2022-05-26 17:51:10|126.9|125.5|126.85|125.45|126.9|125.5|126.85|125.45|7
1653587480000|2022-05-26 17:51:20|126.87|125.47|126.87|125.47|126.88|125.48|126.86|125.46|4
1653587490000|2022-05-26 17:51:30|126.88|125.48|126.85|125.45|126.88|125.48|126.85|125.45|6
1653587500000|2022-05-26 17:51:40|126.83|125.43|126.85|125.45|126.85|125.45|126.83|125.43|2
1653587510000|2022-05-26 17:51:50|126.84|125.44|126.84|125.44|126.84|125.44|126.84|125.44|1
1653587520000|2022-05-26 17:52:00|126.83|125.43|126.89|125.49|126.89|125.49|126.82|125.42|8
1653587530000|2022-05-26 17:52:10|126.88|125.48|126.89|125.49|126.9|125.5|126.86|125.46|9
1653587540000|2022-05-26 17:52:20|126.88|125.48|126.87|125.47|126.88|125.48|126.87|125.47|2
1653587550000|2022-05-26 17:52:30|126.86|125.46|126.86|125.46|126.86|125.46|126.84|125.44|3
1653587560000|2022-05-26 17:52:40|126.85|125.45|126.88|125.48|126.88|125.48|126.85|125.45|3
1653587570000|2022-05-26 17:52:50|126.89|125.49|126.88|125.48|126.89|125.49|126.87|125.47|3
1653587580000|2022-05-26 17:53:00|126.87|125.47|126.86|125.46|126.87|125.47|126.86|125.46|4
1653587590000|2022-05-26 17:53:10|126.85|125.45|126.85|125.45|126.85|125.45|126.84|125.44|3
1653587600000|2022-05-26 17:53:20|126.86|125.46|126.87|125.47|126.88|125.48|126.85|125.45|7
1653587610000|2022-05-26 17:53:30|126.88|125.48|126.87|125.47|126.88|125.48|126.87|125.47|2
1653587630000|2022-05-26 17:53:50|126.84|125.44|126.84|125.44|126.84|125.44|126.84|125.44|1
1653587640000|2022-05-26 17:54:00|126.83|125.43|126.85|125.45|126.85|125.45|126.8|125.4|9
1653587650000|2022-05-26 17:54:10|126.84|125.44|126.82|125.42|126.85|125.45|126.82|125.42|4
1653587660000|2022-05-26 17:54:20|126.81|125.41|126.82|125.42|126.83|125.43|126.81|125.41|3
1653587670000|2022-05-26 17:54:30|126.87|125.47|126.86|125.46|126.87|125.47|126.86|125.46|2
1653587690000|2022-05-26 17:54:50|126.85|125.45|126.82|125.42|126.85|125.45|126.82|125.42|2
1653587700000|2022-05-26 17:55:00|126.83|125.43|126.84|125.44|126.85|125.45|126.82|125.42|6
1653587710000|2022-05-26 17:55:10|126.82|125.42|126.84|125.44|126.84|125.44|126.82|125.42|3
1653587720000|2022-05-26 17:55:20|126.83|125.43|126.8|125.4|126.84|125.44|126.8|125.4|5
1653587730000|2022-05-26 17:55:30|126.79|125.39|126.72|125.32|126.8|125.4|126.72|125.32|12
1653587740000|2022-05-26 17:55:40|126.73|125.33|126.74|125.34|126.77|125.37|126.72|125.32|9
1653587750000|2022-05-26 17:55:50|126.76|125.36|126.72|125.32|126.77|125.37|126.72|125.32|7
1653587760000|2022-05-26 17:56:00|126.71|125.31|126.73|125.33|126.73|125.33|126.71|125.31|3
1653587770000|2022-05-26 17:56:10|126.72|125.32|126.72|125.32|126.74|125.34|126.72|125.32|4
1653587780000|2022-05-26 17:56:20|126.71|125.31|126.56|125.16|126.71|125.31|126.53|125.13|13
1653587790000|2022-05-26 17:56:30|126.58|125.18|126.66|125.26|126.67|125.27|126.58|125.18|9
1653587800000|2022-05-26 17:56:40|126.67|125.27|126.67|125.27|126.67|125.27|126.66|125.26|3
1653587810000|2022-05-26 17:56:50|126.68|125.28|126.8|125.4|126.8|125.4|126.68|125.28|7
1653587820000|2022-05-26 17:57:00|126.85|125.45|126.8|125.4|126.85|125.45|126.8|125.4|2
1653587830000|2022-05-26 17:57:10|126.79|125.39|126.8|125.4|126.8|125.4|126.78|125.38|3
1653587850000|2022-05-26 17:57:30|126.78|125.38|126.79|125.39|126.79|125.39|126.78|125.38|2
1653587870000|2022-05-26 17:57:50|126.78|125.38|126.8|125.4|126.8|125.4|126.78|125.38|3
1653587880000|2022-05-26 17:58:00|126.79|125.39|126.8|125.4|126.8|125.4|126.79|125.39|2
1653587890000|2022-05-26 17:58:10|126.82|125.42|126.83|125.43|126.83|125.43|126.82|125.42|2
1653587900000|2022-05-26 17:58:20|126.84|125.44|126.8|125.4|126.84|125.44|126.8|125.4|3
1653587910000|2022-05-26 17:58:30|126.83|125.43|126.83|125.43|126.84|125.44|126.83|125.43|3
1653587920000|2022-05-26 17:58:40|126.84|125.44|126.84|125.44|126.84|125.44|126.82|125.42|5
1653587940000|2022-05-26 17:59:00|126.83|125.43|126.83|125.43|126.83|125.43|126.83|125.43|1
1653587950000|2022-05-26 17:59:10|126.84|125.44|126.89|125.49|126.89|125.49|126.84|125.44|7
1653587960000|2022-05-26 17:59:20|126.88|125.48|126.98|125.58|127.03|125.63|126.88|125.48|10
1653587970000|2022-05-26 17:59:30|126.97|125.57|126.97|125.57|126.97|125.57|126.95|125.55|3
1653587980000|2022-05-26 17:59:40|126.98|125.58|127.01|125.61|127.01|125.61|126.98|125.58|8
1653587990000|2022-05-26 17:59:50|127.03|125.63|127|125.6|127.03|125.63|126.99|125.59|5
1653588000000|2022-05-26 18:00:00|126.98|125.58|126.97|125.57|126.98|125.58|126.96|125.56|10
1653588010000|2022-05-26 18:00:10|126.96|125.56|126.97|125.57|126.97|125.57|126.96|125.56|4
1653588020000|2022-05-26 18:00:20|126.96|125.56|126.99|125.59|126.99|125.59|126.95|125.55|11
1653588040000|2022-05-26 18:00:40|127|125.6|127|125.6|127|125.6|126.98|125.58|3
1653588050000|2022-05-26 18:00:50|126.98|125.58|127.01|125.61|127.01|125.61|126.98|125.58|3
1653588060000|2022-05-26 18:01:00|127|125.6|126.91|125.51|127.02|125.62|126.91|125.51|9
1653588070000|2022-05-26 18:01:10|126.9|125.5|126.88|125.48|126.9|125.5|126.87|125.47|7
1653588080000|2022-05-26 18:01:20|126.87|125.47|126.9|125.5|126.93|125.53|126.87|125.47|12
1653588090000|2022-05-26 18:01:30|126.89|125.49|126.88|125.48|126.89|125.49|126.87|125.47|4
1653588100000|2022-05-26 18:01:40|126.89|125.49|126.89|125.49|126.89|125.49|126.89|125.49|1
1653588110000|2022-05-26 18:01:50|126.88|125.48|126.89|125.49|126.89|125.49|126.88|125.48|2
1653588120000|2022-05-26 18:02:00|126.9|125.5|126.89|125.49|126.9|125.5|126.89|125.49|2
1653588130000|2022-05-26 18:02:10|126.9|125.5|126.79|125.39|126.9|125.5|126.79|125.39|8
1653588140000|2022-05-26 18:02:20|126.78|125.38|126.77|125.37|126.79|125.39|126.77|125.37|6
1653588150000|2022-05-26 18:02:30|126.76|125.36|126.67|125.27|126.76|125.36|126.67|125.27|6
1653588180000|2022-05-26 18:03:00|126.72|125.32|126.75|125.35|126.75|125.35|126.71|125.31|5
1653588190000|2022-05-26 18:03:10|126.74|125.34|126.7|125.3|126.78|125.38|126.7|125.3|6
1653588210000|2022-05-26 18:03:30|126.69|125.29|126.68|125.28|126.69|125.29|126.68|125.28|2
1653588220000|2022-05-26 18:03:40|126.69|125.29|126.69|125.29|126.69|125.29|126.68|125.28|5
1653588230000|2022-05-26 18:03:50|126.68|125.28|126.48|125.08|126.68|125.28|126.47|125.07|9
1653588240000|2022-05-26 18:04:00|126.44|125.04|126.44|125.04|126.46|125.06|126.43|125.03|9
1653588250000|2022-05-26 18:04:10|126.45|125.05|126.46|125.06|126.46|125.06|126.45|125.05|2
1653588260000|2022-05-26 18:04:20|126.45|125.05|126.45|125.05|126.45|125.05|126.44|125.04|3
1653588270000|2022-05-26 18:04:30|126.44|125.04|126.44|125.04|126.45|125.05|126.44|125.04|3
1653588280000|2022-05-26 18:04:40|126.45|125.05|126.46|125.06|126.46|125.06|126.45|125.05|2
1653588290000|2022-05-26 18:04:50|126.47|125.07|126.49|125.09|126.51|125.11|126.47|125.07|3
1653588300000|2022-05-26 18:05:00|126.48|125.08|126.49|125.09|126.49|125.09|126.48|125.08|2
1653588310000|2022-05-26 18:05:10|126.47|125.07|126.49|125.09|126.49|125.09|126.47|125.07|4
1653588320000|2022-05-26 18:05:20|126.51|125.11|126.52|125.12|126.52|125.12|126.51|125.11|4
1653588330000|2022-05-26 18:05:30|126.53|125.13|126.51|125.11|126.54|125.14|126.51|125.11|5
1653588340000|2022-05-26 18:05:40|126.52|125.12|126.42|125.02|126.52|125.12|126.42|125.02|10
1653588350000|2022-05-26 18:05:50|126.43|125.03|126.45|125.05|126.45|125.05|126.43|125.03|2
1653588360000|2022-05-26 18:06:00|126.48|125.08|126.41|125.01|126.48|125.08|126.39|124.99|13
1653588370000|2022-05-26 18:06:10|126.4|125|126.34|124.94|126.4|125|126.34|124.94|10
1653588380000|2022-05-26 18:06:20|126.36|124.96|126.34|124.94|126.37|124.97|126.34|124.94|8
1653588390000|2022-05-26 18:06:30|126.33|124.93|126.35|124.95|126.38|124.98|126.33|124.93|3
1653588400000|2022-05-26 18:06:40|126.33|124.93|126.35|124.95|126.38|124.98|126.33|124.93|5
1653588410000|2022-05-26 18:06:50|126.33|124.93|126.26|124.86|126.33|124.93|126.25|124.85|12
1653588420000|2022-05-26 18:07:00|126.27|124.87|126.27|124.87|126.34|124.94|126.27|124.87|11
1653588430000|2022-05-26 18:07:10|126.26|124.86|126.27|124.87|126.29|124.89|126.26|124.86|8
1653588440000|2022-05-26 18:07:20|126.28|124.88|126.23|124.83|126.28|124.88|126.23|124.83|9
1653588450000|2022-05-26 18:07:30|126.26|124.86|126.09|124.69|126.26|124.86|126.09|124.69|16
1653588460000|2022-05-26 18:07:40|126.1|124.7|126.16|124.76|126.16|124.76|126.1|124.7|5
1653588470000|2022-05-26 18:07:50|126.17|124.77|126.19|124.79|126.2|124.8|126.17|124.77|4
1653588480000|2022-05-26 18:08:00|126.2|124.8|126.19|124.79|126.21|124.81|126.19|124.79|3
1653588490000|2022-05-26 18:08:10|126.18|124.78|126.28|124.88|126.3|124.9|126.18|124.78|13
1653588500000|2022-05-26 18:08:20|126.27|124.87|126.26|124.86|126.27|124.87|126.26|124.86|2
1653588510000|2022-05-26 18:08:30|126.19|124.79|126.27|124.87|126.27|124.87|126.19|124.79|6
1653588520000|2022-05-26 18:08:40|126.25|124.85|126.26|124.86|126.26|124.86|126.24|124.84|3
1653588540000|2022-05-26 18:09:00|126.24|124.84|126.24|124.84|126.24|124.84|126.24|124.84|1
1653588550000|2022-05-26 18:09:10|126.21|124.81|126.21|124.81|126.21|124.81|126.18|124.78|6
1653588560000|2022-05-26 18:09:20|126.22|124.82|126.22|124.82|126.22|124.82|126.22|124.82|1
1653588570000|2022-05-26 18:09:30|126.23|124.83|126.28|124.88|126.29|124.89|126.22|124.82|9
1653588580000|2022-05-26 18:09:40|126.29|124.89|126.17|124.77|126.29|124.89|126.17|124.77|10
1653588590000|2022-05-26 18:09:50|126.16|124.76|126.17|124.77|126.17|124.77|126.16|124.76|2
1653588600000|2022-05-26 18:10:00|126.16|124.76|126.21|124.81|126.21|124.81|126.15|124.75|8
1653588610000|2022-05-26 18:10:10|126.22|124.82|126.31|124.91|126.31|124.91|126.22|124.82|8
1653588620000|2022-05-26 18:10:20|126.29|124.89|126.3|124.9|126.3|124.9|126.29|124.89|4
1653588630000|2022-05-26 18:10:30|126.29|124.89|126.22|124.82|126.29|124.89|126.22|124.82|10
1653588650000|2022-05-26 18:10:50|126.23|124.83|126.27|124.87|126.27|124.87|126.22|124.82|6
1653588660000|2022-05-26 18:11:00|126.26|124.86|126.27|124.87|126.28|124.88|126.26|124.86|4
1653588670000|2022-05-26 18:11:10|126.28|124.88|126.27|124.87|126.28|124.88|126.27|124.87|2
1653588700000|2022-05-26 18:11:40|126.26|124.86|126.22|124.82|126.26|124.86|126.22|124.82|3
1653588720000|2022-05-26 18:12:00|126.24|124.84|126.3|124.9|126.3|124.9|126.24|124.84|5
1653588750000|2022-05-26 18:12:30|126.31|124.91|126.32|124.92|126.32|124.92|126.31|124.91|2
1653588770000|2022-05-26 18:12:50|126.34|124.94|126.35|124.95|126.35|124.95|126.34|124.94|4
1653588780000|2022-05-26 18:13:00|126.36|124.96|126.41|125.01|126.41|125.01|126.36|124.96|6
1653588790000|2022-05-26 18:13:10|126.4|125|126.4|125|126.4|125|126.4|125|1
1653588800000|2022-05-26 18:13:20|126.39|124.99|126.38|124.98|126.39|124.99|126.35|124.95|4
1653588810000|2022-05-26 18:13:30|126.35|124.95|126.34|124.94|126.35|124.95|126.31|124.91|7
1653588820000|2022-05-26 18:13:40|126.35|124.95|126.34|124.94|126.37|124.97|126.32|124.92|9
1653588830000|2022-05-26 18:13:50|126.32|124.92|126.35|124.95|126.35|124.95|126.32|124.92|3
1653588840000|2022-05-26 18:14:00|126.34|124.94|126.36|124.96|126.37|124.97|126.33|124.93|8
1653588850000|2022-05-26 18:14:10|126.37|124.97|126.38|124.98|126.38|124.98|126.37|124.97|4
1653588860000|2022-05-26 18:14:20|126.39|124.99|126.4|125|126.4|125|126.39|124.99|2
1653588870000|2022-05-26 18:14:30|126.39|124.99|126.38|124.98|126.39|124.99|126.36|124.96|6
1653588880000|2022-05-26 18:14:40|126.37|124.97|126.37|124.97|126.38|124.98|126.36|124.96|5
1653588890000|2022-05-26 18:14:50|126.39|124.99|126.37|124.97|126.39|124.99|126.36|124.96|7
1653588900000|2022-05-26 18:15:00|126.4|125|126.36|124.96|126.4|125|126.32|124.92|8
1653588910000|2022-05-26 18:15:10|126.37|124.97|126.27|124.87|126.37|124.97|126.27|124.87|12
1653588920000|2022-05-26 18:15:20|126.28|124.88|126.27|124.87|126.29|124.89|126.24|124.84|6
1653588930000|2022-05-26 18:15:30|126.26|124.86|126.31|124.91|126.34|124.94|126.26|124.86|7
1653588940000|2022-05-26 18:15:40|126.32|124.92|126.32|124.92|126.32|124.92|126.31|124.91|5
1653588950000|2022-05-26 18:15:50|126.33|124.93|126.41|125.01|126.41|125.01|126.33|124.93|5
1653588960000|2022-05-26 18:16:00|126.42|125.02|126.42|125.02|126.42|125.02|126.42|125.02|1
1653588970000|2022-05-26 18:16:10|126.41|125.01|126.37|124.97|126.41|125.01|126.37|124.97|4
1653588980000|2022-05-26 18:16:20|126.35|124.95|126.26|124.86|126.36|124.96|126.26|124.86|10
1653588990000|2022-05-26 18:16:30|126.25|124.85|126.22|124.82|126.25|124.85|126.22|124.82|3
1653589000000|2022-05-26 18:16:40|126.23|124.83|126.18|124.78|126.23|124.83|126.18|124.78|4
1653589010000|2022-05-26 18:16:50|126.17|124.77|126.16|124.76|126.17|124.77|126.16|124.76|2
1653589020000|2022-05-26 18:17:00|126.18|124.78|126.23|124.83|126.27|124.87|126.16|124.76|8
1653589030000|2022-05-26 18:17:10|126.25|124.85|126.19|124.79|126.25|124.85|126.19|124.79|7
1653589040000|2022-05-26 18:17:20|126.17|124.77|126.19|124.79|126.19|124.79|126.15|124.75|14
1653589050000|2022-05-26 18:17:30|126.2|124.8|126.22|124.82|126.23|124.83|126.2|124.8|9
1653589060000|2022-05-26 18:17:40|126.23|124.83|126.19|124.79|126.23|124.83|126.19|124.79|6
1653589070000|2022-05-26 18:17:50|126.21|124.81|126.15|124.75|126.23|124.83|126.15|124.75|10
1653589080000|2022-05-26 18:18:00|126.17|124.77|126.2|124.8|126.25|124.85|126.15|124.75|10
1653589090000|2022-05-26 18:18:10|126.21|124.81|126.27|124.87|126.27|124.87|126.21|124.81|6
1653589100000|2022-05-26 18:18:20|126.28|124.88|126.28|124.88|126.28|124.88|126.27|124.87|5
1653589110000|2022-05-26 18:18:30|126.3|124.9|126.32|124.92|126.32|124.92|126.3|124.9|3
1653589140000|2022-05-26 18:19:00|126.3|124.9|126.32|124.92|126.32|124.92|126.3|124.9|2
1653589150000|2022-05-26 18:19:10|126.3|124.9|126.3|124.9|126.3|124.9|126.3|124.9|1
1653589160000|2022-05-26 18:19:20|126.28|124.88|126.26|124.86|126.28|124.88|126.24|124.84|6
1653589170000|2022-05-26 18:19:30|126.25|124.85|126.23|124.83|126.25|124.85|126.23|124.83|2
1653589190000|2022-05-26 18:19:50|126.22|124.82|126.23|124.83|126.23|124.83|126.22|124.82|6
1653589200000|2022-05-26 18:20:00|126.25|124.85|126.34|124.94|126.34|124.94|126.25|124.85|11
1653589210000|2022-05-26 18:20:10|126.35|124.95|126.3|124.9|126.35|124.95|126.3|124.9|4
1653589220000|2022-05-26 18:20:20|126.28|124.88|126.28|124.88|126.28|124.88|126.28|124.88|1
1653589230000|2022-05-26 18:20:30|126.29|124.89|126.29|124.89|126.29|124.89|126.29|124.89|1
1653589240000|2022-05-26 18:20:40|126.28|124.88|126.31|124.91|126.33|124.93|126.28|124.88|7
1653589250000|2022-05-26 18:20:50|126.32|124.92|126.35|124.95|126.35|124.95|126.32|124.92|4
1653589260000|2022-05-26 18:21:00|126.39|124.99|126.42|125.02|126.42|125.02|126.39|124.99|4
1653589270000|2022-05-26 18:21:10|126.43|125.03|126.43|125.03|126.43|125.03|126.43|125.03|1
1653589290000|2022-05-26 18:21:30|126.44|125.04|126.44|125.04|126.44|125.04|126.44|125.04|1
1653589300000|2022-05-26 18:21:40|126.45|125.05|126.51|125.11|126.53|125.13|126.45|125.05|6
1653589320000|2022-05-26 18:22:00|126.5|125.1|126.49|125.09|126.51|125.11|126.49|125.09|3
1653589330000|2022-05-26 18:22:10|126.48|125.08|126.5|125.1|126.5|125.1|126.48|125.08|3
1653589340000|2022-05-26 18:22:20|126.49|125.09|126.46|125.06|126.5|125.1|126.44|125.04|7
1653589350000|2022-05-26 18:22:30|126.41|125.01|126.39|124.99|126.41|125.01|126.38|124.98|8
1653589360000|2022-05-26 18:22:40|126.38|124.98|126.41|125.01|126.41|125.01|126.38|124.98|11
1653589370000|2022-05-26 18:22:50|126.42|125.02|126.42|125.02|126.42|125.02|126.41|125.01|3
1653589380000|2022-05-26 18:23:00|126.4|125|126.41|125.01|126.41|125.01|126.4|125|2
1653589390000|2022-05-26 18:23:10|126.4|125|126.35|124.95|126.4|125|126.35|124.95|5
1653589410000|2022-05-26 18:23:30|126.34|124.94|126.34|124.94|126.34|124.94|126.34|124.94|1
1653589430000|2022-05-26 18:23:50|126.29|124.89|126.29|124.89|126.3|124.9|126.27|124.87|8
1653589440000|2022-05-26 18:24:00|126.3|124.9|126.34|124.94|126.34|124.94|126.29|124.89|10
1653589450000|2022-05-26 18:24:10|126.35|124.95|126.34|124.94|126.35|124.95|126.34|124.94|4
1653589460000|2022-05-26 18:24:20|126.35|124.95|126.4|125|126.4|125|126.35|124.95|4
1653589470000|2022-05-26 18:24:30|126.43|125.03|126.42|125.02|126.43|125.03|126.42|125.02|6
1653589480000|2022-05-26 18:24:40|126.43|125.03|126.42|125.02|126.43|125.03|126.42|125.02|4
1653589490000|2022-05-26 18:24:50|126.43|125.03|126.35|124.95|126.43|125.03|126.34|124.94|8
1653589500000|2022-05-26 18:25:00|126.33|124.93|126.19|124.79|126.33|124.93|126.16|124.76|12
1653589510000|2022-05-26 18:25:10|126.22|124.82|126.19|124.79|126.22|124.82|126.19|124.79|3
1653589530000|2022-05-26 18:25:30|126.16|124.76|126.08|124.68|126.22|124.82|126.08|124.68|16
1653589540000|2022-05-26 18:25:40|126.06|124.66|126.09|124.69|126.09|124.69|126.06|124.66|9
1653589550000|2022-05-26 18:25:50|126.08|124.68|126.06|124.66|126.09|124.69|126.05|124.65|12
1653589560000|2022-05-26 18:26:00|126.05|124.65|126.1|124.7|126.1|124.7|126.05|124.65|12
1653589570000|2022-05-26 18:26:10|126.09|124.69|125.99|124.59|126.09|124.69|125.99|124.59|13
1653589580000|2022-05-26 18:26:20|125.98|124.58|125.97|124.57|125.99|124.59|125.96|124.56|6
1653589590000|2022-05-26 18:26:30|125.95|124.55|125.98|124.58|126.01|124.61|125.95|124.55|7
1653589600000|2022-05-26 18:26:40|125.99|124.59|125.97|124.57|125.99|124.59|125.97|124.57|7
1653589620000|2022-05-26 18:27:00|125.96|124.56|125.96|124.56|126|124.6|125.96|124.56|11
1653589630000|2022-05-26 18:27:10|125.95|124.55|125.95|124.55|125.98|124.58|125.86|124.46|13
1653589640000|2022-05-26 18:27:20|125.96|124.56|126.01|124.61|126.01|124.61|125.94|124.54|14
1653589650000|2022-05-26 18:27:30|126.04|124.64|126.09|124.69|126.09|124.69|126.04|124.64|4
1653589660000|2022-05-26 18:27:40|126.08|124.68|126.1|124.7|126.11|124.71|126.08|124.68|5
1653589670000|2022-05-26 18:27:50|126.11|124.71|126.06|124.66|126.11|124.71|126.05|124.65|7
1653589680000|2022-05-26 18:28:00|126.05|124.65|126.09|124.69|126.1|124.7|126.05|124.65|9
1653589690000|2022-05-26 18:28:10|126.08|124.68|126.1|124.7|126.1|124.7|126.07|124.67|4
1653589700000|2022-05-26 18:28:20|126.12|124.72|126.1|124.7|126.14|124.74|126.1|124.7|3
1653589720000|2022-05-26 18:28:40|126.14|124.74|126.05|124.65|126.14|124.74|126.05|124.65|5
1653589730000|2022-05-26 18:28:50|126.04|124.64|126.04|124.64|126.04|124.64|126.04|124.64|1
1653589760000|2022-05-26 18:29:20|126.03|124.63|125.96|124.56|126.03|124.63|125.94|124.54|8
1653589770000|2022-05-26 18:29:30|125.94|124.54|125.97|124.57|125.97|124.57|125.94|124.54|5
1653589780000|2022-05-26 18:29:40|125.96|124.56|125.94|124.54|125.99|124.59|125.94|124.54|3
1653589790000|2022-05-26 18:29:50|125.96|124.56|126.02|124.62|126.03|124.63|125.96|124.56|6
1653589800000|2022-05-26 18:30:00|126.03|124.63|126.04|124.64|126.04|124.64|126.01|124.61|7
1653589810000|2022-05-26 18:30:10|126.06|124.66|126.07|124.67|126.07|124.67|126.05|124.65|5
1653589820000|2022-05-26 18:30:20|126.05|124.65|126.11|124.71|126.11|124.71|126.05|124.65|8
1653589830000|2022-05-26 18:30:30|126.13|124.73|126.06|124.66|126.13|124.73|126.04|124.64|7
1653589840000|2022-05-26 18:30:40|126.05|124.65|126.04|124.64|126.05|124.65|126.02|124.62|6
1653589850000|2022-05-26 18:30:50|126.03|124.63|125.99|124.59|126.03|124.63|125.99|124.59|4
1653589860000|2022-05-26 18:31:00|125.96|124.56|125.95|124.55|125.96|124.56|125.93|124.53|5
1653589870000|2022-05-26 18:31:10|125.94|124.54|125.94|124.54|125.97|124.57|125.94|124.54|3
1653589880000|2022-05-26 18:31:20|125.95|124.55|125.96|124.56|126|124.6|125.95|124.55|8
1653589890000|2022-05-26 18:31:30|125.97|124.57|125.97|124.57|125.97|124.57|125.97|124.57|1
1653589900000|2022-05-26 18:31:40|125.96|124.56|125.96|124.56|125.96|124.56|125.96|124.56|1
1653589910000|2022-05-26 18:31:50|125.95|124.55|125.88|124.48|125.95|124.55|125.87|124.47|7
1653589920000|2022-05-26 18:32:00|125.89|124.49|125.97|124.57|125.97|124.57|125.86|124.46|11
1653589930000|2022-05-26 18:32:10|125.96|124.56|125.98|124.58|125.98|124.58|125.95|124.55|9
1653589940000|2022-05-26 18:32:20|125.97|124.57|125.9|124.5|126|124.6|125.9|124.5|7
1653589950000|2022-05-26 18:32:30|125.89|124.49|125.88|124.48|125.91|124.51|125.88|124.48|5
1653589960000|2022-05-26 18:32:40|125.86|124.46|125.82|124.42|125.86|124.46|125.79|124.39|11
1653589970000|2022-05-26 18:32:50|125.8|124.4|126|124.6|126|124.6|125.77|124.37|15
1653589980000|2022-05-26 18:33:00|125.99|124.59|126.03|124.63|126.03|124.63|125.99|124.59|11
1653589990000|2022-05-26 18:33:10|126.04|124.64|126.09|124.69|126.09|124.69|126.04|124.64|5
1653590000000|2022-05-26 18:33:20|126.08|124.68|126.1|124.7|126.1|124.7|126.08|124.68|3
1653590010000|2022-05-26 18:33:30|126.09|124.69|126.1|124.7|126.1|124.7|126.09|124.69|8
1653590020000|2022-05-26 18:33:40|126.09|124.69|126.02|124.62|126.11|124.71|126.01|124.61|15
1653590030000|2022-05-26 18:33:50|126.03|124.63|126.04|124.64|126.08|124.68|126.02|124.62|10
1653590040000|2022-05-26 18:34:00|126.03|124.63|126.01|124.61|126.03|124.63|125.99|124.59|7
1653590050000|2022-05-26 18:34:10|126.03|124.63|125.99|124.59|126.04|124.64|125.99|124.59|5
1653590060000|2022-05-26 18:34:20|126|124.6|125.96|124.56|126|124.6|125.96|124.56|13
1653590070000|2022-05-26 18:34:30|125.97|124.57|125.97|124.57|125.97|124.57|125.96|124.56|5
1653590080000|2022-05-26 18:34:40|125.96|124.56|125.96|124.56|125.96|124.56|125.96|124.56|1
1653590090000|2022-05-26 18:34:50|125.97|124.57|125.98|124.58|126.01|124.61|125.97|124.57|8
1653590100000|2022-05-26 18:35:00|125.97|124.57|125.98|124.58|125.98|124.58|125.97|124.57|2
1653590110000|2022-05-26 18:35:10|125.97|124.57|126.06|124.66|126.06|124.66|125.97|124.57|4
1653590120000|2022-05-26 18:35:20|126.05|124.65|126.01|124.61|126.05|124.65|126|124.6|9
1653590130000|2022-05-26 18:35:30|126|124.6|125.99|124.59|126.02|124.62|125.99|124.59|9
1653590140000|2022-05-26 18:35:40|125.98|124.58|125.96|124.56|125.98|124.58|125.96|124.56|3
1653590160000|2022-05-26 18:36:00|125.98|124.58|125.98|124.58|125.98|124.58|125.98|124.58|1
1653590170000|2022-05-26 18:36:10|125.97|124.57|125.89|124.49|125.97|124.57|125.88|124.48|4
1653590180000|2022-05-26 18:36:20|125.92|124.52|125.99|124.59|126|124.6|125.92|124.52|6
1653590190000|2022-05-26 18:36:30|125.98|124.58|125.95|124.55|125.98|124.58|125.94|124.54|5
1653590200000|2022-05-26 18:36:40|125.96|124.56|125.96|124.56|125.96|124.56|125.95|124.55|5
1653590210000|2022-05-26 18:36:50|125.94|124.54|125.98|124.58|125.98|124.58|125.94|124.54|3
1653590220000|2022-05-26 18:37:00|125.96|124.56|125.82|124.42|125.96|124.56|125.82|124.42|14
1653590230000|2022-05-26 18:37:10|125.85|124.45|125.93|124.53|125.94|124.54|125.81|124.41|8
1653590240000|2022-05-26 18:37:20|125.94|124.54|125.94|124.54|125.94|124.54|125.94|124.54|1
1653590250000|2022-05-26 18:37:30|125.93|124.53|125.93|124.53|125.93|124.53|125.93|124.53|1
1653590270000|2022-05-26 18:37:50|125.91|124.51|125.9|124.5|125.92|124.52|125.87|124.47|7
1653590280000|2022-05-26 18:38:00|125.88|124.48|125.92|124.52|125.92|124.52|125.87|124.47|9
1653590290000|2022-05-26 18:38:10|125.96|124.56|126|124.6|126|124.6|125.96|124.56|6
1653590300000|2022-05-26 18:38:20|126.01|124.61|126.04|124.64|126.04|124.64|126.01|124.61|3
1653590320000|2022-05-26 18:38:40|126.03|124.63|126.04|124.64|126.04|124.64|126.03|124.63|2
1653590330000|2022-05-26 18:38:50|126.06|124.66|126.16|124.76|126.16|124.76|126.04|124.64|9
1653590340000|2022-05-26 18:39:00|126.17|124.77|126.17|124.77|126.17|124.77|126.17|124.77|1
1653590350000|2022-05-26 18:39:10|126.16|124.76|126.12|124.72|126.16|124.76|126.12|124.72|3
1653590360000|2022-05-26 18:39:20|126.14|124.74|126.12|124.72|126.14|124.74|126.12|124.72|3
1653590380000|2022-05-26 18:39:40|126.11|124.71|126.11|124.71|126.13|124.73|126.11|124.71|4
1653590390000|2022-05-26 18:39:50|126.1|124.7|126.1|124.7|126.1|124.7|126.06|124.66|9
1653590400000|2022-05-26 18:40:00|126.11|124.71|126.09|124.69|126.11|124.71|126.06|124.66|8
1653590420000|2022-05-26 18:40:20|126.08|124.68|126.1|124.7|126.1|124.7|126.08|124.68|5
1653590430000|2022-05-26 18:40:30|126.09|124.69|126.08|124.68|126.1|124.7|126.06|124.66|10
1653590440000|2022-05-26 18:40:40|126.06|124.66|126.11|124.71|126.11|124.71|126.04|124.64|8
1653590450000|2022-05-26 18:40:50|126.1|124.7|126.01|124.61|126.1|124.7|126.01|124.61|12
1653590460000|2022-05-26 18:41:00|126|124.6|125.99|124.59|126.01|124.61|125.99|124.59|4
1653590470000|2022-05-26 18:41:10|126|124.6|126.01|124.61|126.01|124.61|126|124.6|2
1653590480000|2022-05-26 18:41:20|126.02|124.62|126.02|124.62|126.02|124.62|126.02|124.62|1
1653590490000|2022-05-26 18:41:30|126.01|124.61|126.03|124.63|126.03|124.63|126.01|124.61|6
1653590500000|2022-05-26 18:41:40|126.04|124.64|126.04|124.64|126.04|124.64|126.03|124.63|5
1653590510000|2022-05-26 18:41:50|126.05|124.65|126.08|124.68|126.09|124.69|126.05|124.65|5
1653590520000|2022-05-26 18:42:00|126.09|124.69|126.08|124.68|126.09|124.69|126.08|124.68|2
1653590530000|2022-05-26 18:42:10|126.07|124.67|126.07|124.67|126.08|124.68|126.07|124.67|3
1653590540000|2022-05-26 18:42:20|126.08|124.68|126.06|124.66|126.08|124.68|126.05|124.65|6
1653590550000|2022-05-26 18:42:30|126.09|124.69|126.11|124.71|126.11|124.71|126.03|124.63|10
1653590560000|2022-05-26 18:42:40|126.1|124.7|126.11|124.71|126.11|124.71|126.1|124.7|2
1653590580000|2022-05-26 18:43:00|126.1|124.7|126.09|124.69|126.11|124.71|126.07|124.67|6
1653590590000|2022-05-26 18:43:10|126.06|124.66|126.09|124.69|126.1|124.7|126.06|124.66|5
1653590600000|2022-05-26 18:43:20|126.07|124.67|126.1|124.7|126.1|124.7|126.07|124.67|5
1653590610000|2022-05-26 18:43:30|126.08|124.68|126.03|124.63|126.1|124.7|126.03|124.63|8
1653590620000|2022-05-26 18:43:40|126.06|124.66|126.2|124.8|126.2|124.8|126.05|124.65|11
1653590630000|2022-05-26 18:43:50|126.19|124.79|126.19|124.79|126.19|124.79|126.19|124.79|1
1653590640000|2022-05-26 18:44:00|126.2|124.8|126.24|124.84|126.24|124.84|126.19|124.79|7
1653590650000|2022-05-26 18:44:10|126.23|124.83|126.25|124.85|126.25|124.85|126.23|124.83|2
1653590660000|2022-05-26 18:44:20|126.24|124.84|126.25|124.85|126.26|124.86|126.24|124.84|3
1653590670000|2022-05-26 18:44:30|126.24|124.84|126.25|124.85|126.25|124.85|126.24|124.84|4
1653590680000|2022-05-26 18:44:40|126.24|124.84|126.26|124.86|126.26|124.86|126.24|124.84|3
1653590690000|2022-05-26 18:44:50|126.27|124.87|126.25|124.85|126.28|124.88|126.24|124.84|9
1653590700000|2022-05-26 18:45:00|126.24|124.84|126.25|124.85|126.25|124.85|126.24|124.84|4
1653590710000|2022-05-26 18:45:10|126.24|124.84|126.24|124.84|126.26|124.86|126.24|124.84|5
1653590720000|2022-05-26 18:45:20|126.25|124.85|126.19|124.79|126.27|124.87|126.19|124.79|9
1653590730000|2022-05-26 18:45:30|126.18|124.78|126.19|124.79|126.19|124.79|126.18|124.78|6
1653590740000|2022-05-26 18:45:40|126.18|124.78|126.23|124.83|126.23|124.83|126.18|124.78|7
1653590750000|2022-05-26 18:45:50|126.21|124.81|126.2|124.8|126.21|124.81|126.2|124.8|2
1653590760000|2022-05-26 18:46:00|126.21|124.81|126.22|124.82|126.23|124.83|126.21|124.81|4
1653590770000|2022-05-26 18:46:10|126.21|124.81|126.21|124.81|126.21|124.81|126.21|124.81|1
1653590780000|2022-05-26 18:46:20|126.22|124.82|126.22|124.82|126.23|124.83|126.21|124.81|4
1653590800000|2022-05-26 18:46:40|126.21|124.81|126.18|124.78|126.21|124.81|126.16|124.76|10
1653590810000|2022-05-26 18:46:50|126.17|124.77|126.19|124.79|126.19|124.79|126.17|124.77|5
1653590820000|2022-05-26 18:47:00|126.18|124.78|126.26|124.86|126.26|124.86|126.18|124.78|8
1653590830000|2022-05-26 18:47:10|126.25|124.85|126.25|124.85|126.25|124.85|126.25|124.85|1
1653590840000|2022-05-26 18:47:20|126.26|124.86|126.25|124.85|126.26|124.86|126.25|124.85|2
1653590870000|2022-05-26 18:47:50|126.24|124.84|126.24|124.84|126.24|124.84|126.24|124.84|1
1653590880000|2022-05-26 18:48:00|126.25|124.85|126.25|124.85|126.25|124.85|126.25|124.85|1
1653590910000|2022-05-26 18:48:30|126.24|124.84|126.25|124.85|126.25|124.85|126.24|124.84|2
1653590920000|2022-05-26 18:48:40|126.24|124.84|126.2|124.8|126.24|124.84|126.2|124.8|3
1653590930000|2022-05-26 18:48:50|126.21|124.81|126.24|124.84|126.24|124.84|126.2|124.8|6
1653590940000|2022-05-26 18:49:00|126.21|124.81|126.19|124.79|126.21|124.81|126.19|124.79|3
1653590950000|2022-05-26 18:49:10|126.2|124.8|126.21|124.81|126.23|124.83|126.2|124.8|6
1653590960000|2022-05-26 18:49:20|126.26|124.86|126.23|124.83|126.26|124.86|126.21|124.81|5
1653590970000|2022-05-26 18:49:30|126.24|124.84|126.24|124.84|126.25|124.85|126.24|124.84|5
1653590980000|2022-05-26 18:49:40|126.26|124.86|126.27|124.87|126.28|124.88|126.23|124.83|7
1653591000000|2022-05-26 18:50:00|126.26|124.86|126.28|124.88|126.28|124.88|126.26|124.86|3
1653591010000|2022-05-26 18:50:10|126.3|124.9|126.29|124.89|126.3|124.9|126.27|124.87|6
1653591030000|2022-05-26 18:50:30|126.27|124.87|126.27|124.87|126.27|124.87|126.27|124.87|1
1653591040000|2022-05-26 18:50:40|126.29|124.89|126.3|124.9|126.33|124.93|126.28|124.88|5
1653591050000|2022-05-26 18:50:50|126.28|124.88|126.28|124.88|126.28|124.88|126.28|124.88|1
1653591090000|2022-05-26 18:51:30|126.26|124.86|126.22|124.82|126.26|124.86|126.21|124.81|3
1653591100000|2022-05-26 18:51:40|126.23|124.83|126.23|124.83|126.23|124.83|126.23|124.83|1
1653591120000|2022-05-26 18:52:00|126.22|124.82|126.17|124.77|126.22|124.82|126.17|124.77|8
1653591130000|2022-05-26 18:52:10|126.18|124.78|126.11|124.71|126.18|124.78|126.11|124.71|16
1653591140000|2022-05-26 18:52:20|126.1|124.7|126.1|124.7|126.1|124.7|126.1|124.7|1
1653591150000|2022-05-26 18:52:30|126.09|124.69|126.05|124.65|126.09|124.69|126.05|124.65|6
1653591160000|2022-05-26 18:52:40|126.04|124.64|126.03|124.63|126.05|124.65|126.03|124.63|4
1653591200000|2022-05-26 18:53:20|126.09|124.69|126.09|124.69|126.1|124.7|126.08|124.68|5
1653591210000|2022-05-26 18:53:30|126.1|124.7|126.09|124.69|126.1|124.7|126.09|124.69|2
1653591220000|2022-05-26 18:53:40|126.07|124.67|126.07|124.67|126.09|124.69|126.06|124.66|10
1653591230000|2022-05-26 18:53:50|126.06|124.66|126.08|124.68|126.08|124.68|126.04|124.64|8
1653591240000|2022-05-26 18:54:00|126.07|124.67|126.15|124.75|126.15|124.75|126.07|124.67|6
1653591260000|2022-05-26 18:54:20|126.14|124.74|126.14|124.74|126.14|124.74|126.14|124.74|1
1653591270000|2022-05-26 18:54:30|126.06|124.66|126.06|124.66|126.07|124.67|126.06|124.66|3
1653591280000|2022-05-26 18:54:40|126.05|124.65|125.98|124.58|126.09|124.69|125.95|124.55|9
1653591290000|2022-05-26 18:54:50|126.01|124.61|125.99|124.59|126.02|124.62|125.99|124.59|8
1653591300000|2022-05-26 18:55:00|125.98|124.58|125.95|124.55|125.99|124.59|125.95|124.55|5
1653591310000|2022-05-26 18:55:10|125.97|124.57|126.02|124.62|126.02|124.62|125.96|124.56|5
1653591330000|2022-05-26 18:55:30|126.08|124.68|126.09|124.69|126.09|124.69|126.08|124.68|2
1653591340000|2022-05-26 18:55:40|126.08|124.68|126.11|124.71|126.11|124.71|126.08|124.68|3
1653591350000|2022-05-26 18:55:50|126.1|124.7|126.08|124.68|126.1|124.7|126.08|124.68|3
1653591360000|2022-05-26 18:56:00|126.02|124.62|126.03|124.63|126.03|124.63|126.02|124.62|2
1653591370000|2022-05-26 18:56:10|126.04|124.64|126.03|124.63|126.04|124.64|126.03|124.63|2
1653591390000|2022-05-26 18:56:30|126.05|124.65|126.06|124.66|126.06|124.66|126.03|124.63|4
1653591410000|2022-05-26 18:56:50|126.05|124.65|126.07|124.67|126.07|124.67|126.05|124.65|3
1653591420000|2022-05-26 18:57:00|126.05|124.65|126.06|124.66|126.07|124.67|126.05|124.65|3
1653591430000|2022-05-26 18:57:10|126.05|124.65|126.03|124.63|126.05|124.65|126.02|124.62|9
1653591440000|2022-05-26 18:57:20|126.02|124.62|126|124.6|126.03|124.63|125.99|124.59|4
1653591460000|2022-05-26 18:57:40|125.98|124.58|126|124.6|126|124.6|125.98|124.58|3
1653591470000|2022-05-26 18:57:50|125.99|124.59|125.96|124.56|125.99|124.59|125.94|124.54|7
1653591480000|2022-05-26 18:58:00|125.97|124.57|125.97|124.57|125.97|124.57|125.97|124.57|1
1653591490000|2022-05-26 18:58:10|125.99|124.59|125.98|124.58|125.99|124.59|125.96|124.56|5
1653591500000|2022-05-26 18:58:20|125.97|124.57|125.97|124.57|125.97|124.57|125.95|124.55|6
1653591510000|2022-05-26 18:58:30|125.96|124.56|125.98|124.58|125.98|124.58|125.96|124.56|3
1653591520000|2022-05-26 18:58:40|125.96|124.56|125.98|124.58|125.98|124.58|125.96|124.56|2
1653591540000|2022-05-26 18:59:00|125.96|124.56|125.88|124.48|125.96|124.56|125.88|124.48|11
1653591550000|2022-05-26 18:59:10|125.87|124.47|125.85|124.45|125.87|124.47|125.82|124.42|3
1653591560000|2022-05-26 18:59:20|125.86|124.46|125.86|124.46|125.86|124.46|125.86|124.46|1
1653591570000|2022-05-26 18:59:30|125.9|124.5|125.9|124.5|125.9|124.5|125.89|124.49|3
1653591580000|2022-05-26 18:59:40|125.89|124.49|125.88|124.48|125.89|124.49|125.88|124.48|2
1653591600000|2022-05-26 19:00:00|125.91|124.51|125.96|124.56|125.96|124.56|125.9|124.5|8
1653591610000|2022-05-26 19:00:10|125.94|124.54|125.92|124.52|125.94|124.54|125.91|124.51|5
1653591620000|2022-05-26 19:00:20|125.91|124.51|125.87|124.47|125.92|124.52|125.86|124.46|7
1653591630000|2022-05-26 19:00:30|125.86|124.46|125.84|124.44|125.88|124.48|125.84|124.44|6
1653591640000|2022-05-26 19:00:40|125.85|124.45|125.88|124.48|125.88|124.48|125.85|124.45|4
1653591660000|2022-05-26 19:01:00|125.9|124.5|125.94|124.54|125.94|124.54|125.87|124.47|11
1653591670000|2022-05-26 19:01:10|125.93|124.53|125.95|124.55|125.95|124.55|125.92|124.52|6
1653591680000|2022-05-26 19:01:20|125.93|124.53|125.89|124.49|125.93|124.53|125.88|124.48|7
1653591690000|2022-05-26 19:01:30|125.88|124.48|125.87|124.47|125.88|124.48|125.87|124.47|4
1653591700000|2022-05-26 19:01:40|125.88|124.48|125.79|124.39|125.88|124.48|125.79|124.39|7
1653591710000|2022-05-26 19:01:50|125.8|124.4|125.79|124.39|125.8|124.4|125.79|124.39|2
1653591730000|2022-05-26 19:02:10|125.78|124.38|125.75|124.35|125.78|124.38|125.75|124.35|4
1653591740000|2022-05-26 19:02:20|125.76|124.36|125.77|124.37|125.78|124.38|125.76|124.36|3
1653591750000|2022-05-26 19:02:30|125.76|124.36|125.74|124.34|125.76|124.36|125.74|124.34|3
1653591760000|2022-05-26 19:02:40|125.73|124.33|125.53|124.13|125.73|124.33|125.53|124.13|9
1653591770000|2022-05-26 19:02:50|125.52|124.12|125.39|123.99|125.52|124.12|125.39|123.99|10
1653591780000|2022-05-26 19:03:00|125.38|123.98|125.4|124|125.41|124.01|125.32|123.92|10
1653591790000|2022-05-26 19:03:10|125.39|123.99|125.26|123.86|125.39|123.99|125.24|123.84|12
1653591800000|2022-05-26 19:03:20|125.25|123.85|125.29|123.89|125.29|123.89|125.21|123.81|13
1653591810000|2022-05-26 19:03:30|125.31|123.91|125.3|123.9|125.31|123.91|125.29|123.89|8
1653591820000|2022-05-26 19:03:40|125.29|123.89|125.39|123.99|125.39|123.99|125.29|123.89|8
1653591830000|2022-05-26 19:03:50|125.38|123.98|125.34|123.94|125.38|123.98|125.33|123.93|5
1653591850000|2022-05-26 19:04:10|125.35|123.95|125.31|123.91|125.36|123.96|125.3|123.9|6
1653591870000|2022-05-26 19:04:30|125.32|123.92|125.37|123.97|125.37|123.97|125.32|123.92|4
1653591890000|2022-05-26 19:04:50|125.39|123.99|125.33|123.93|125.41|124.01|125.33|123.93|7
1653591900000|2022-05-26 19:05:00|125.31|123.91|125.3|123.9|125.31|123.91|125.3|123.9|2
1653591910000|2022-05-26 19:05:10|125.32|123.92|125.32|123.92|125.32|123.92|125.32|123.92|1
1653591920000|2022-05-26 19:05:20|125.36|123.96|125.35|123.95|125.39|123.99|125.35|123.95|12
1653591930000|2022-05-26 19:05:30|125.37|123.97|125.32|123.92|125.37|123.97|125.32|123.92|5
1653591940000|2022-05-26 19:05:40|125.36|123.96|125.4|124|125.41|124.01|125.36|123.96|6
1653591950000|2022-05-26 19:05:50|125.43|124.03|125.49|124.09|125.49|124.09|125.39|123.99|11
1653591960000|2022-05-26 19:06:00|125.48|124.08|125.46|124.06|125.49|124.09|125.46|124.06|4
1653591970000|2022-05-26 19:06:10|125.45|124.05|125.42|124.02|125.45|124.05|125.42|124.02|3
1653591980000|2022-05-26 19:06:20|125.3|123.9|125.26|123.86|125.3|123.9|125.25|123.85|4
1653591990000|2022-05-26 19:06:30|125.28|123.88|125.36|123.96|125.38|123.98|125.24|123.84|13
1653592000000|2022-05-26 19:06:40|125.39|123.99|125.36|123.96|125.39|123.99|125.35|123.95|4
1653592010000|2022-05-26 19:06:50|125.37|123.97|125.38|123.98|125.4|124|125.36|123.96|12
1653592020000|2022-05-26 19:07:00|125.37|123.97|125.35|123.95|125.38|123.98|125.35|123.95|10
1653592030000|2022-05-26 19:07:10|125.37|123.97|125.36|123.96|125.39|123.99|125.34|123.94|7
1653592040000|2022-05-26 19:07:20|125.37|123.97|125.4|124|125.4|124|125.37|123.97|4
1653592050000|2022-05-26 19:07:30|125.39|123.99|125.36|123.96|125.39|123.99|125.35|123.95|4
1653592060000|2022-05-26 19:07:40|125.4|124|125.41|124.01|125.41|124.01|125.37|123.97|6
1653592070000|2022-05-26 19:07:50|125.42|124.02|125.47|124.07|125.47|124.07|125.42|124.02|4
1653592080000|2022-05-26 19:08:00|125.48|124.08|125.5|124.1|125.5|124.1|125.48|124.08|5
1653592090000|2022-05-26 19:08:10|125.49|124.09|125.49|124.09|125.5|124.1|125.49|124.09|5
1653592100000|2022-05-26 19:08:20|125.48|124.08|125.49|124.09|125.49|124.09|125.48|124.08|2
1653592110000|2022-05-26 19:08:30|125.48|124.08|125.5|124.1|125.5|124.1|125.48|124.08|5
1653592120000|2022-05-26 19:08:40|125.48|124.08|125.51|124.11|125.51|124.11|125.48|124.08|6
1653592130000|2022-05-26 19:08:50|125.49|124.09|125.48|124.08|125.49|124.09|125.48|124.08|2
1653592150000|2022-05-26 19:09:10|125.47|124.07|125.44|124.04|125.47|124.07|125.44|124.04|4
1653592160000|2022-05-26 19:09:20|125.43|124.03|125.41|124.01|125.43|124.03|125.39|123.99|5
1653592170000|2022-05-26 19:09:30|125.42|124.02|125.41|124.01|125.42|124.02|125.41|124.01|4
1653592180000|2022-05-26 19:09:40|125.4|124|125.39|123.99|125.4|124|125.39|123.99|2
1653592190000|2022-05-26 19:09:50|125.37|123.97|125.32|123.92|125.38|123.98|125.32|123.92|6
1653592200000|2022-05-26 19:10:00|125.31|123.91|125.34|123.94|125.39|123.99|125.3|123.9|14
1653592210000|2022-05-26 19:10:10|125.33|123.93|125.39|123.99|125.39|123.99|125.33|123.93|6
1653592220000|2022-05-26 19:10:20|125.38|123.98|125.35|123.95|125.38|123.98|125.34|123.94|4
1653592230000|2022-05-26 19:10:30|125.34|123.94|125.29|123.89|125.34|123.94|125.29|123.89|8
1653592240000|2022-05-26 19:10:40|125.28|123.88|125.26|123.86|125.28|123.88|125.23|123.83|8
1653592250000|2022-05-26 19:10:50|125.25|123.85|125.25|123.85|125.28|123.88|125.24|123.84|7
1653592260000|2022-05-26 19:11:00|125.23|123.83|125.21|123.81|125.28|123.88|125.2|123.8|10
1653592270000|2022-05-26 19:11:10|125.19|123.79|125.16|123.76|125.2|123.8|125.15|123.75|11
1653592280000|2022-05-26 19:11:20|125.15|123.75|125.19|123.79|125.19|123.79|125.15|123.75|3
1653592290000|2022-05-26 19:11:30|125.18|123.78|125.2|123.8|125.2|123.8|125.16|123.76|8
1653592300000|2022-05-26 19:11:40|125.16|123.76|125.18|123.78|125.2|123.8|125.16|123.76|8
1653592310000|2022-05-26 19:11:50|125.19|123.79|125.2|123.8|125.2|123.8|125.14|123.74|10
1653592320000|2022-05-26 19:12:00|125.19|123.79|125.26|123.86|125.28|123.88|125.19|123.79|7
1653592330000|2022-05-26 19:12:10|125.27|123.87|125.2|123.8|125.27|123.87|125.19|123.79|10
1653592340000|2022-05-26 19:12:20|125.19|123.79|125.2|123.8|125.2|123.8|125.19|123.79|4
1653592350000|2022-05-26 19:12:30|125.19|123.79|125.05|123.65|125.19|123.79|125.05|123.65|8
1653592360000|2022-05-26 19:12:40|125.04|123.64|124.96|123.56|125.04|123.64|124.96|123.56|5
1653592370000|2022-05-26 19:12:50|124.95|123.55|124.9|123.5|124.95|123.55|124.9|123.5|6
1653592380000|2022-05-26 19:13:00|124.89|123.49|125.04|123.64|125.04|123.64|124.88|123.48|11
1653592390000|2022-05-26 19:13:10|125.01|123.61|125.03|123.63|125.03|123.63|124.98|123.58|7
1653592400000|2022-05-26 19:13:20|125.04|123.64|125.07|123.67|125.08|123.68|125.04|123.64|6
1653592410000|2022-05-26 19:13:30|125.08|123.68|125.07|123.67|125.08|123.68|125.06|123.66|6
1653592420000|2022-05-26 19:13:40|125.08|123.68|124.9|123.5|125.08|123.68|124.9|123.5|17
1653592430000|2022-05-26 19:13:50|124.91|123.51|124.96|123.56|124.96|123.56|124.91|123.51|9
1653592440000|2022-05-26 19:14:00|124.99|123.59|125.02|123.62|125.02|123.62|124.94|123.54|10
1653592450000|2022-05-26 19:14:10|125.03|123.63|125.09|123.69|125.1|123.7|125.02|123.62|9
1653592460000|2022-05-26 19:14:20|125.1|123.7|125.1|123.7|125.1|123.7|125.1|123.7|1
1653592470000|2022-05-26 19:14:30|125.11|123.71|125.12|123.72|125.13|123.73|125.11|123.71|4
1653592480000|2022-05-26 19:14:40|125.13|123.73|125.14|123.74|125.14|123.74|125.12|123.72|4
1653592500000|2022-05-26 19:15:00|125.16|123.76|125.18|123.78|125.18|123.78|125.16|123.76|3
1653592510000|2022-05-26 19:15:10|125.2|123.8|125.17|123.77|125.2|123.8|125.12|123.72|7
1653592520000|2022-05-26 19:15:20|125.18|123.78|125.23|123.83|125.27|123.87|125.18|123.78|11
1653592530000|2022-05-26 19:15:30|125.22|123.82|125.19|123.79|125.24|123.84|125.19|123.79|8
1653592540000|2022-05-26 19:15:40|125.16|123.76|125.15|123.75|125.16|123.76|125.14|123.74|6
1653592550000|2022-05-26 19:15:50|125.13|123.73|125.09|123.69|125.13|123.73|125.06|123.66|11
1653592560000|2022-05-26 19:16:00|125.08|123.68|125.08|123.68|125.09|123.69|125.08|123.68|5
1653592570000|2022-05-26 19:16:10|125.1|123.7|125.11|123.71|125.13|123.73|124.92|123.52|24
1653592580000|2022-05-26 19:16:20|125.1|123.7|125.09|123.69|125.1|123.7|125.07|123.67|4
1653592590000|2022-05-26 19:16:30|125.1|123.7|125.18|123.78|125.18|123.78|125.1|123.7|8
1653592600000|2022-05-26 19:16:40|125.19|123.79|125.19|123.79|125.19|123.79|125.19|123.79|1
1653592610000|2022-05-26 19:16:50|125.18|123.78|125.18|123.78|125.18|123.78|125.18|123.78|1
1653592630000|2022-05-26 19:17:10|125.19|123.79|125.19|123.79|125.19|123.79|125.19|123.79|1
1653592640000|2022-05-26 19:17:20|125.18|123.78|125.2|123.8|125.21|123.81|125.18|123.78|4
1653592650000|2022-05-26 19:17:30|125.16|123.76|125.18|123.78|125.18|123.78|125.16|123.76|8
1653592660000|2022-05-26 19:17:40|125.19|123.79|125.19|123.79|125.22|123.82|125.19|123.79|5
1653592670000|2022-05-26 19:17:50|125.2|123.8|125.2|123.8|125.2|123.8|125.2|123.8|1
1653592690000|2022-05-26 19:18:10|125.22|123.82|125.26|123.86|125.26|123.86|125.21|123.81|7
1653592700000|2022-05-26 19:18:20|125.25|123.85|125.24|123.84|125.25|123.85|125.24|123.84|2
1653592710000|2022-05-26 19:18:30|125.25|123.85|125.24|123.84|125.25|123.85|125.24|123.84|4
1653592740000|2022-05-26 19:19:00|125.27|123.87|125.29|123.89|125.29|123.89|125.27|123.87|3
1653592750000|2022-05-26 19:19:10|125.3|123.9|125.31|123.91|125.31|123.91|125.3|123.9|2
1653592760000|2022-05-26 19:19:20|125.3|123.9|125.24|123.84|125.3|123.9|125.23|123.83|7
1653592770000|2022-05-26 19:19:30|125.25|123.85|125.25|123.85|125.25|123.85|125.25|123.85|1
1653592780000|2022-05-26 19:19:40|125.24|123.84|125.26|123.86|125.26|123.86|125.24|123.84|3
1653592790000|2022-05-26 19:19:50|125.24|123.84|125.24|123.84|125.26|123.86|125.22|123.82|7
1653592800000|2022-05-26 19:20:00|125.22|123.82|125.25|123.85|125.25|123.85|125.21|123.81|6
1653592810000|2022-05-26 19:20:10|125.26|123.86|125.26|123.86|125.26|123.86|125.26|123.86|1
1653592820000|2022-05-26 19:20:20|125.24|123.84|125.2|123.8|125.26|123.86|125.2|123.8|10
1653592830000|2022-05-26 19:20:30|125.22|123.82|125.2|123.8|125.22|123.82|125.19|123.79|9
1653592840000|2022-05-26 19:20:40|125.17|123.77|125.17|123.77|125.17|123.77|125.17|123.77|1
1653592850000|2022-05-26 19:20:50|125.16|123.76|125.13|123.73|125.18|123.78|125.13|123.73|6
1653592860000|2022-05-26 19:21:00|125.12|123.72|125.08|123.68|125.12|123.72|125.01|123.61|15
1653592870000|2022-05-26 19:21:10|125.07|123.67|125.01|123.61|125.07|123.67|125.01|123.61|6
1653592880000|2022-05-26 19:21:20|125.02|123.62|124.99|123.59|125.02|123.62|124.99|123.59|4
1653592890000|2022-05-26 19:21:30|125.01|123.61|125.08|123.68|125.08|123.68|125.01|123.61|4
1653592900000|2022-05-26 19:21:40|125.12|123.72|125.08|123.68|125.12|123.72|125.08|123.68|3
1653592910000|2022-05-26 19:21:50|125.09|123.69|125.05|123.65|125.09|123.69|125.05|123.65|5
1653592920000|2022-05-26 19:22:00|125.03|123.63|125.01|123.61|125.03|123.63|125.01|123.61|3
1653592930000|2022-05-26 19:22:10|125|123.6|125|123.6|125|123.6|124.98|123.58|4
1653592940000|2022-05-26 19:22:20|124.99|123.59|125|123.6|125|123.6|124.99|123.59|2
1653592950000|2022-05-26 19:22:30|124.99|123.59|125.04|123.64|125.1|123.7|124.99|123.59|12
1653592960000|2022-05-26 19:22:40|125.03|123.63|125|123.6|125.03|123.63|125|123.6|6
1653592970000|2022-05-26 19:22:50|124.99|123.59|125|123.6|125|123.6|124.99|123.59|2
1653592980000|2022-05-26 19:23:00|124.99|123.59|124.94|123.54|125|123.6|124.91|123.51|10
1653592990000|2022-05-26 19:23:10|124.97|123.57|125.1|123.7|125.11|123.71|124.91|123.51|17
1653593000000|2022-05-26 19:23:20|125.09|123.69|125.12|123.72|125.13|123.73|125.09|123.69|7
1653593010000|2022-05-26 19:23:30|125.11|123.71|125.11|123.71|125.11|123.71|125.11|123.71|1
1653593040000|2022-05-26 19:24:00|125.12|123.72|125.17|123.77|125.17|123.77|125.12|123.72|5
1653593050000|2022-05-26 19:24:10|125.19|123.79|125.21|123.81|125.21|123.81|125.17|123.77|5
1653593060000|2022-05-26 19:24:20|125.23|123.83|125.21|123.81|125.24|123.84|125.18|123.78|11
1653593070000|2022-05-26 19:24:30|125.19|123.79|125.19|123.79|125.19|123.79|125.19|123.79|1
1653593080000|2022-05-26 19:24:40|125.2|123.8|125.19|123.79|125.2|123.8|125.18|123.78|4
1653593090000|2022-05-26 19:24:50|125.2|123.8|125.15|123.75|125.24|123.84|125.15|123.75|10
1653593100000|2022-05-26 19:25:00|125.14|123.74|125.14|123.74|125.15|123.75|125.11|123.71|10
1653593110000|2022-05-26 19:25:10|125.13|123.73|125.05|123.65|125.14|123.74|125.05|123.65|10
1653593120000|2022-05-26 19:25:20|125.04|123.64|125.03|123.63|125.04|123.64|125.02|123.62|3
1653593130000|2022-05-26 19:25:30|125.02|123.62|125.02|123.62|125.03|123.63|125|123.6|5
1653593140000|2022-05-26 19:25:40|125.01|123.61|125.01|123.61|125.01|123.61|125.01|123.61|1
1653593150000|2022-05-26 19:25:50|125|123.6|124.93|123.53|125|123.6|124.93|123.53|8
1653593160000|2022-05-26 19:26:00|124.94|123.54|124.99|123.59|125.01|123.61|124.91|123.51|9
1653593170000|2022-05-26 19:26:10|124.98|123.58|124.95|123.55|124.98|123.58|124.93|123.53|7
1653593180000|2022-05-26 19:26:20|124.94|123.54|124.91|123.51|124.94|123.54|124.91|123.51|3
1653593190000|2022-05-26 19:26:30|124.9|123.5|124.9|123.5|124.91|123.51|124.9|123.5|7
1653593200000|2022-05-26 19:26:40|124.91|123.51|124.99|123.59|124.99|123.59|124.91|123.51|6
1653593210000|2022-05-26 19:26:50|124.98|123.58|124.94|123.54|124.98|123.58|124.94|123.54|7
1653593220000|2022-05-26 19:27:00|124.93|123.53|124.93|123.53|124.95|123.55|124.92|123.52|5
1653593230000|2022-05-26 19:27:10|124.94|123.54|124.9|123.5|124.94|123.54|124.86|123.46|11
1653593240000|2022-05-26 19:27:20|124.91|123.51|124.9|123.5|124.92|123.52|124.9|123.5|4
1653593250000|2022-05-26 19:27:30|124.89|123.49|124.9|123.5|124.9|123.5|124.89|123.49|2
1653593260000|2022-05-26 19:27:40|124.89|123.49|124.89|123.49|124.89|123.49|124.89|123.49|1
1653593270000|2022-05-26 19:27:50|124.91|123.51|124.89|123.49|124.94|123.54|124.89|123.49|6
1653593280000|2022-05-26 19:28:00|124.91|123.51|124.98|123.58|124.98|123.58|124.89|123.49|9
1653593290000|2022-05-26 19:28:10|124.97|123.57|124.97|123.57|124.97|123.57|124.97|123.57|1
1653593300000|2022-05-26 19:28:20|124.98|123.58|125.06|123.66|125.06|123.66|124.97|123.57|7
1653593310000|2022-05-26 19:28:30|125.05|123.65|125.11|123.71|125.11|123.71|125.05|123.65|7
1653593320000|2022-05-26 19:28:40|125.12|123.72|125.11|123.71|125.12|123.72|125.11|123.71|2
1653593330000|2022-05-26 19:28:50|125.12|123.72|125.12|123.72|125.12|123.72|125.11|123.71|3
1653593340000|2022-05-26 19:29:00|125.11|123.71|125.13|123.73|125.13|123.73|125.11|123.71|2
1653593350000|2022-05-26 19:29:10|125.11|123.71|125.18|123.78|125.18|123.78|125.11|123.71|4
1653593360000|2022-05-26 19:29:20|125.15|123.75|125.16|123.76|125.16|123.76|125.13|123.73|13
1653593370000|2022-05-26 19:29:30|125.15|123.75|125.14|123.74|125.16|123.76|125.12|123.72|14
1653593380000|2022-05-26 19:29:40|125.11|123.71|125.11|123.71|125.13|123.73|125.11|123.71|5
1653593390000|2022-05-26 19:29:50|125.1|123.7|125.04|123.64|125.1|123.7|125.02|123.62|5
1653593400000|2022-05-26 19:30:00|125.02|123.62|125.02|123.62|125.06|123.66|125.01|123.61|6
1653593410000|2022-05-26 19:30:10|125.01|123.61|125.1|123.7|125.1|123.7|125.01|123.61|7
1653593420000|2022-05-26 19:30:20|125.09|123.69|125.14|123.74|125.17|123.77|125.09|123.69|14
1653593430000|2022-05-26 19:30:30|125.12|123.72|125.04|123.64|125.12|123.72|125.03|123.63|10
1653593440000|2022-05-26 19:30:40|125.03|123.63|124.95|123.55|125.04|123.64|124.95|123.55|10
1653593450000|2022-05-26 19:30:50|124.93|123.53|124.88|123.48|124.93|123.53|124.87|123.47|7
1653593460000|2022-05-26 19:31:00|124.9|123.5|124.91|123.51|124.92|123.52|124.9|123.5|3
1653593470000|2022-05-26 19:31:10|124.9|123.5|124.87|123.47|124.91|123.51|124.87|123.47|8
1653593480000|2022-05-26 19:31:20|124.9|123.5|124.95|123.55|124.95|123.55|124.9|123.5|3
1653593490000|2022-05-26 19:31:30|124.99|123.59|124.99|123.59|125|123.6|124.94|123.54|7
1653593500000|2022-05-26 19:31:40|124.97|123.57|125|123.6|125|123.6|124.94|123.54|7
1653593540000|2022-05-26 19:32:20|125.02|123.62|125.07|123.67|125.07|123.67|125.02|123.62|4
1653593550000|2022-05-26 19:32:30|125.08|123.68|125.11|123.71|125.11|123.71|125.08|123.68|4
1653593560000|2022-05-26 19:32:40|125.09|123.69|125.04|123.64|125.09|123.69|125.04|123.64|7
1653593570000|2022-05-26 19:32:50|125.05|123.65|125.09|123.69|125.09|123.69|125.04|123.64|4
1653593580000|2022-05-26 19:33:00|125.1|123.7|125.06|123.66|125.1|123.7|125.06|123.66|4
1653593590000|2022-05-26 19:33:10|125.05|123.65|125.01|123.61|125.05|123.65|125.01|123.61|6
1653593600000|2022-05-26 19:33:20|125|123.6|125|123.6|125|123.6|125|123.6|1
1653593610000|2022-05-26 19:33:30|125.03|123.63|125.07|123.67|125.07|123.67|125.03|123.63|3
1653593620000|2022-05-26 19:33:40|125.08|123.68|125.08|123.68|125.08|123.68|125.08|123.68|1
1653593630000|2022-05-26 19:33:50|125.1|123.7|125.03|123.63|125.1|123.7|125.02|123.62|6
1653593640000|2022-05-26 19:34:00|125.01|123.61|125.01|123.61|125.01|123.61|125.01|123.61|1
1653593650000|2022-05-26 19:34:10|125.04|123.64|125.09|123.69|125.1|123.7|125.04|123.64|6
1653593660000|2022-05-26 19:34:20|125.1|123.7|125.09|123.69|125.1|123.7|125.09|123.69|6
1653593670000|2022-05-26 19:34:30|125.1|123.7|125.1|123.7|125.1|123.7|125.1|123.7|1
1653593680000|2022-05-26 19:34:40|125.09|123.69|125.09|123.69|125.1|123.7|125.09|123.69|3
1653593690000|2022-05-26 19:34:50|125.1|123.7|125.09|123.69|125.1|123.7|125.09|123.69|2
1653593700000|2022-05-26 19:35:00|125.1|123.7|125.1|123.7|125.1|123.7|125.1|123.7|1
1653593710000|2022-05-26 19:35:10|125.09|123.69|125.03|123.63|125.09|123.69|125.03|123.63|8
1653593720000|2022-05-26 19:35:20|125|123.6|125|123.6|125|123.6|125|123.6|1
1653593730000|2022-05-26 19:35:30|124.99|123.59|124.94|123.54|124.99|123.59|124.92|123.52|9
1653593740000|2022-05-26 19:35:40|124.93|123.53|124.92|123.52|124.93|123.53|124.91|123.51|6
1653593750000|2022-05-26 19:35:50|124.91|123.51|124.86|123.46|124.91|123.51|124.85|123.45|16
1653593760000|2022-05-26 19:36:00|124.85|123.45|124.84|123.44|124.86|123.46|124.82|123.42|6
1653593780000|2022-05-26 19:36:20|124.81|123.41|124.83|123.43|124.83|123.43|124.81|123.41|3
1653593790000|2022-05-26 19:36:30|124.81|123.41|124.8|123.4|124.81|123.41|124.8|123.4|2
1653593810000|2022-05-26 19:36:50|124.81|123.41|124.79|123.39|124.82|123.42|124.79|123.39|7
1653593820000|2022-05-26 19:37:00|124.78|123.38|124.76|123.36|124.78|123.38|124.76|123.36|3
1653593830000|2022-05-26 19:37:10|124.74|123.34|124.74|123.34|124.74|123.34|124.74|123.34|1
1653593840000|2022-05-26 19:37:20|124.76|123.36|124.76|123.36|124.76|123.36|124.76|123.36|1
1653593870000|2022-05-26 19:37:50|124.7|123.3|124.52|123.12|124.7|123.3|124.48|123.08|12
1653593880000|2022-05-26 19:38:00|124.51|123.11|124.5|123.1|124.52|123.12|124.5|123.1|7
1653593890000|2022-05-26 19:38:10|124.51|123.11|124.5|123.1|124.51|123.11|124.5|123.1|2
1653593900000|2022-05-26 19:38:20|124.49|123.09|124.5|123.1|124.5|123.1|124.49|123.09|4
1653593910000|2022-05-26 19:38:30|124.49|123.09|124.47|123.07|124.49|123.09|124.46|123.06|7
1653593920000|2022-05-26 19:38:40|124.46|123.06|124.45|123.05|124.47|123.07|124.45|123.05|7
1653593930000|2022-05-26 19:38:50|124.44|123.04|124.36|122.96|124.44|123.04|124.29|122.89|15
1653593940000|2022-05-26 19:39:00|124.35|122.95|124.32|122.92|124.35|122.95|124.31|122.91|6
1653593950000|2022-05-26 19:39:10|124.31|122.91|124.31|122.91|124.32|122.92|124.3|122.9|5
1653593960000|2022-05-26 19:39:20|124.32|122.92|124.32|122.92|124.35|122.95|124.31|122.91|6
1653593970000|2022-05-26 19:39:30|124.31|122.91|124.35|122.95|124.35|122.95|124.31|122.91|3
1653593980000|2022-05-26 19:39:40|124.37|122.97|124.33|122.93|124.37|122.97|124.32|122.92|10
1653593990000|2022-05-26 19:39:50|124.35|122.95|124.4|123|124.41|123.01|124.35|122.95|6
1653594000000|2022-05-26 19:40:00|124.41|123.01|124.39|122.99|124.41|123.01|124.38|122.98|4
1653594010000|2022-05-26 19:40:10|124.4|123|124.4|123|124.4|123|124.4|123|1
1653594020000|2022-05-26 19:40:20|124.39|122.99|124.45|123.05|124.45|123.05|124.39|122.99|7
1653594030000|2022-05-26 19:40:30|124.47|123.07|124.46|123.06|124.47|123.07|124.46|123.06|2
1653594050000|2022-05-26 19:40:50|124.44|123.04|124.5|123.1|124.5|123.1|124.44|123.04|7
1653594060000|2022-05-26 19:41:00|124.49|123.09|124.5|123.1|124.5|123.1|124.49|123.09|2
1653594070000|2022-05-26 19:41:10|124.51|123.11|124.49|123.09|124.51|123.11|124.49|123.09|3
1653594080000|2022-05-26 19:41:20|124.48|123.08|124.44|123.04|124.48|123.08|124.44|123.04|8
1653594090000|2022-05-26 19:41:30|124.42|123.02|124.42|123.02|124.42|123.02|124.42|123.02|1
1653594100000|2022-05-26 19:41:40|124.44|123.04|124.48|123.08|124.48|123.08|124.44|123.04|7
1653594110000|2022-05-26 19:41:50|124.49|123.09|124.49|123.09|124.49|123.09|124.48|123.08|3
1653594120000|2022-05-26 19:42:00|124.5|123.1|124.5|123.1|124.5|123.1|124.5|123.1|1
1653594130000|2022-05-26 19:42:10|124.49|123.09|124.5|123.1|124.5|123.1|124.49|123.09|2
1653594140000|2022-05-26 19:42:20|124.49|123.09|124.49|123.09|124.49|123.09|124.47|123.07|5
1653594150000|2022-05-26 19:42:30|124.48|123.08|124.49|123.09|124.49|123.09|124.48|123.08|4
1653594160000|2022-05-26 19:42:40|124.48|123.08|124.5|123.1|124.5|123.1|124.48|123.08|5
1653594170000|2022-05-26 19:42:50|124.49|123.09|124.45|123.05|124.5|123.1|124.43|123.03|10
1653594180000|2022-05-26 19:43:00|124.46|123.06|124.49|123.09|124.49|123.09|124.46|123.06|4
1653594190000|2022-05-26 19:43:10|124.46|123.06|124.47|123.07|124.47|123.07|124.44|123.04|5
1653594200000|2022-05-26 19:43:20|124.46|123.06|124.42|123.02|124.46|123.06|124.42|123.02|5
1653594210000|2022-05-26 19:43:30|124.41|123.01|124.42|123.02|124.42|123.02|124.41|123.01|2
1653594220000|2022-05-26 19:43:40|124.45|123.05|124.45|123.05|124.45|123.05|124.44|123.04|3
1653594230000|2022-05-26 19:43:50|124.47|123.07|124.47|123.07|124.47|123.07|124.45|123.05|3
1653594240000|2022-05-26 19:44:00|124.49|123.09|124.49|123.09|124.53|123.13|124.49|123.09|11
1653594250000|2022-05-26 19:44:10|124.51|123.11|124.49|123.09|124.52|123.12|124.49|123.09|3
1653594260000|2022-05-26 19:44:20|124.5|123.1|124.5|123.1|124.5|123.1|124.5|123.1|1
1653594270000|2022-05-26 19:44:30|124.51|123.11|124.49|123.09|124.51|123.11|124.49|123.09|3
1653594280000|2022-05-26 19:44:40|124.46|123.06|124.44|123.04|124.47|123.07|124.44|123.04|7
1653594290000|2022-05-26 19:44:50|124.45|123.05|124.5|123.1|124.5|123.1|124.45|123.05|8
1653594300000|2022-05-26 19:45:00|124.53|123.13|124.56|123.16|124.56|123.16|124.52|123.12|6
1653594310000|2022-05-26 19:45:10|124.57|123.17|124.81|123.41|124.82|123.42|124.57|123.17|14
1653594320000|2022-05-26 19:45:20|124.8|123.4|124.79|123.39|124.81|123.41|124.78|123.38|6
1653594330000|2022-05-26 19:45:30|124.8|123.4|124.85|123.45|124.85|123.45|124.77|123.37|9
1653594340000|2022-05-26 19:45:40|124.86|123.46|124.87|123.47|124.95|123.55|124.85|123.45|16
1653594350000|2022-05-26 19:45:50|124.88|123.48|124.79|123.39|124.88|123.48|124.79|123.39|11
1653594360000|2022-05-26 19:46:00|124.77|123.37|124.78|123.38|124.79|123.39|124.76|123.36|6
1653594370000|2022-05-26 19:46:10|124.79|123.39|124.82|123.42|124.82|123.42|124.77|123.37|9
1653594380000|2022-05-26 19:46:20|124.81|123.41|124.83|123.43|124.83|123.43|124.78|123.38|10
1653594390000|2022-05-26 19:46:30|124.82|123.42|124.97|123.57|124.97|123.57|124.82|123.42|6
1653594400000|2022-05-26 19:46:40|124.95|123.55|124.96|123.56|124.96|123.56|124.95|123.55|4
1653594410000|2022-05-26 19:46:50|124.94|123.54|124.95|123.55|124.95|123.55|124.94|123.54|2
1653594420000|2022-05-26 19:47:00|124.93|123.53|124.94|123.54|124.97|123.57|124.93|123.53|6
1653594440000|2022-05-26 19:47:20|124.96|123.56|124.85|123.45|124.96|123.56|124.85|123.45|11
1653594450000|2022-05-26 19:47:30|124.86|123.46|124.86|123.46|124.87|123.47|124.85|123.45|4
1653594460000|2022-05-26 19:47:40|124.85|123.45|124.86|123.46|124.86|123.46|124.84|123.44|8
1653594480000|2022-05-26 19:48:00|124.87|123.47|124.86|123.46|124.87|123.47|124.86|123.46|2
1653594490000|2022-05-26 19:48:10|124.87|123.47|124.88|123.48|124.95|123.55|124.87|123.47|9
1653594510000|2022-05-26 19:48:30|124.87|123.47|124.87|123.47|124.88|123.48|124.87|123.47|3
1653594520000|2022-05-26 19:48:40|124.88|123.48|124.93|123.53|124.94|123.54|124.88|123.48|6
1653594530000|2022-05-26 19:48:50|124.94|123.54|124.93|123.53|124.94|123.54|124.93|123.53|2
1653594540000|2022-05-26 19:49:00|124.94|123.54|124.94|123.54|124.96|123.56|124.93|123.53|4
1653594550000|2022-05-26 19:49:10|124.95|123.55|124.96|123.56|124.97|123.57|124.95|123.55|4
1653594580000|2022-05-26 19:49:40|124.97|123.57|124.97|123.57|124.97|123.57|124.97|123.57|1
1653594590000|2022-05-26 19:49:50|124.98|123.58|124.98|123.58|125.01|123.61|124.98|123.58|7
1653594600000|2022-05-26 19:50:00|124.99|123.59|124.97|123.57|125.01|123.61|124.97|123.57|6
1653594610000|2022-05-26 19:50:10|124.96|123.56|124.89|123.49|124.96|123.56|124.89|123.49|9
1653594620000|2022-05-26 19:50:20|124.9|123.5|124.9|123.5|124.9|123.5|124.89|123.49|5
1653594630000|2022-05-26 19:50:30|124.89|123.49|124.9|123.5|124.9|123.5|124.88|123.48|6
1653594640000|2022-05-26 19:50:40|124.92|123.52|124.89|123.49|124.92|123.52|124.89|123.49|4
1653594660000|2022-05-26 19:51:00|124.88|123.48|124.79|123.39|124.88|123.48|124.79|123.39|3
1653594670000|2022-05-26 19:51:10|124.78|123.38|124.78|123.38|124.79|123.39|124.77|123.37|5
1653594680000|2022-05-26 19:51:20|124.77|123.37|124.79|123.39|124.79|123.39|124.77|123.37|2
1653594690000|2022-05-26 19:51:30|124.78|123.38|124.73|123.33|124.78|123.38|124.73|123.33|6
1653594700000|2022-05-26 19:51:40|124.75|123.35|124.77|123.37|124.78|123.38|124.73|123.33|5
1653594710000|2022-05-26 19:51:50|124.76|123.36|124.77|123.37|124.78|123.38|124.76|123.36|3
1653594720000|2022-05-26 19:52:00|124.75|123.35|124.74|123.34|124.78|123.38|124.74|123.34|10
1653594730000|2022-05-26 19:52:10|124.73|123.33|124.76|123.36|124.78|123.38|124.73|123.33|6
1653594740000|2022-05-26 19:52:20|124.75|123.35|124.79|123.39|124.79|123.39|124.75|123.35|7
1653594750000|2022-05-26 19:52:30|124.78|123.38|124.8|123.4|124.8|123.4|124.75|123.35|6
1653594760000|2022-05-26 19:52:40|124.81|123.41|124.84|123.44|124.85|123.45|124.81|123.41|6
1653594770000|2022-05-26 19:52:50|124.83|123.43|124.78|123.38|124.83|123.43|124.77|123.37|10
1653594780000|2022-05-26 19:53:00|124.77|123.37|124.72|123.32|124.79|123.39|124.72|123.32|16
1653594790000|2022-05-26 19:53:10|124.71|123.31|124.73|123.33|124.77|123.37|124.71|123.31|4
1653594800000|2022-05-26 19:53:20|124.74|123.34|124.74|123.34|124.74|123.34|124.73|123.33|3
1653594810000|2022-05-26 19:53:30|124.73|123.33|124.77|123.37|124.77|123.37|124.73|123.33|4
1653594820000|2022-05-26 19:53:40|124.74|123.34|124.76|123.36|124.77|123.37|124.74|123.34|5
1653594830000|2022-05-26 19:53:50|124.75|123.35|124.73|123.33|124.75|123.35|124.73|123.33|3
1653594840000|2022-05-26 19:54:00|124.68|123.28|124.51|123.11|124.68|123.28|124.51|123.11|9
1653594850000|2022-05-26 19:54:10|124.5|123.1|124.5|123.1|124.51|123.11|124.5|123.1|3
1653594860000|2022-05-26 19:54:20|124.52|123.12|124.55|123.15|124.55|123.15|124.52|123.12|4
1653594870000|2022-05-26 19:54:30|124.54|123.14|124.5|123.1|124.54|123.14|124.49|123.09|6
1653594880000|2022-05-26 19:54:40|124.49|123.09|124.49|123.09|124.49|123.09|124.49|123.09|1
1653594890000|2022-05-26 19:54:50|124.48|123.08|124.42|123.02|124.48|123.08|124.41|123.01|7
1653594900000|2022-05-26 19:55:00|124.44|123.04|124.46|123.06|124.49|123.09|124.42|123.02|10
1653594910000|2022-05-26 19:55:10|124.48|123.08|124.45|123.05|124.48|123.08|124.44|123.04|7
1653594920000|2022-05-26 19:55:20|124.44|123.04|124.44|123.04|124.44|123.04|124.44|123.04|1
1653594930000|2022-05-26 19:55:30|124.46|123.06|124.39|122.99|124.46|123.06|124.39|122.99|7
1653594940000|2022-05-26 19:55:40|124.4|123|124.35|122.95|124.4|123|124.35|122.95|11
1653594950000|2022-05-26 19:55:50|124.34|122.94|124.28|122.88|124.34|122.94|124.27|122.87|7
1653594960000|2022-05-26 19:56:00|124.27|122.87|124.28|122.88|124.3|122.9|124.27|122.87|8
1653594970000|2022-05-26 19:56:10|124.29|122.89|124.31|122.91|124.32|122.92|124.27|122.87|8
1653594980000|2022-05-26 19:56:20|124.32|122.92|124.34|122.94|124.34|122.94|124.32|122.92|3
1653594990000|2022-05-26 19:56:30|124.35|122.95|124.32|122.92|124.35|122.95|124.32|122.92|5
1653595000000|2022-05-26 19:56:40|124.31|122.91|124.28|122.88|124.31|122.91|124.27|122.87|4
1653595010000|2022-05-26 19:56:50|124.27|122.87|124.28|122.88|124.28|122.88|124.27|122.87|2
1653595020000|2022-05-26 19:57:00|124.26|122.86|124.27|122.87|124.28|122.88|124.26|122.86|7
1653595030000|2022-05-26 19:57:10|124.26|122.86|124.18|122.78|124.26|122.86|124.18|122.78|10
1653595040000|2022-05-26 19:57:20|124.17|122.77|124.21|122.81|124.21|122.81|124.15|122.75|10
1653595050000|2022-05-26 19:57:30|124.2|122.8|124.2|122.8|124.2|122.8|124.2|122.8|1
1653595060000|2022-05-26 19:57:40|124.17|122.77|124.19|122.79|124.19|122.79|124.16|122.76|7
1653595070000|2022-05-26 19:57:50|124.17|122.77|124.19|122.79|124.19|122.79|124.14|122.74|9
1653595080000|2022-05-26 19:58:00|124.2|122.8|124.2|122.8|124.27|122.87|124.17|122.77|14
1653595090000|2022-05-26 19:58:10|124.21|122.81|124.26|122.86|124.27|122.87|124.21|122.81|6
1653595100000|2022-05-26 19:58:20|124.25|122.85|124.21|122.81|124.25|122.85|124.2|122.8|5
1653595110000|2022-05-26 19:58:30|124.22|122.82|124.19|122.79|124.22|122.82|124.18|122.78|5
1653595120000|2022-05-26 19:58:40|124.18|122.78|124.17|122.77|124.19|122.79|124.16|122.76|9
1653595130000|2022-05-26 19:58:50|124.16|122.76|124.2|122.8|124.21|122.81|124.16|122.76|10
1653595140000|2022-05-26 19:59:00|124.21|122.81|124.26|122.86|124.26|122.86|124.2|122.8|8
1653595150000|2022-05-26 19:59:10|124.29|122.89|124.27|122.87|124.29|122.89|124.26|122.86|4
1653595160000|2022-05-26 19:59:20|124.26|122.86|124.27|122.87|124.27|122.87|124.25|122.85|3
1653595190000|2022-05-26 19:59:50|124.25|122.85|124.18|122.78|124.25|122.85|124.18|122.78|10
1653595200000|2022-05-26 20:00:00|124.19|122.79|124.17|122.77|124.19|122.79|124.17|122.77|7
1653595210000|2022-05-26 20:00:10|124.15|122.75|124.11|122.71|124.17|122.77|124.1|122.7|7
1653595220000|2022-05-26 20:00:20|124.1|122.7|124.34|122.94|124.34|122.94|124.1|122.7|18
1653595230000|2022-05-26 20:00:30|124.33|122.93|124.35|122.95|124.35|122.95|124.32|122.92|7
1653595240000|2022-05-26 20:00:40|124.33|122.93|124.36|122.96|124.36|122.96|124.33|122.93|4
1653595250000|2022-05-26 20:00:50|124.37|122.97|124.39|122.99|124.41|123.01|124.37|122.97|14
1653595260000|2022-05-26 20:01:00|124.38|122.98|124.37|122.97|124.41|123.01|124.36|122.96|12
1653595270000|2022-05-26 20:01:10|124.36|122.96|124.36|122.96|124.36|122.96|124.36|122.96|1
1653595280000|2022-05-26 20:01:20|124.37|122.97|124.36|122.96|124.37|122.97|124.36|122.96|2
1653595290000|2022-05-26 20:01:30|124.37|122.97|124.37|122.97|124.37|122.97|124.36|122.96|3
1653595300000|2022-05-26 20:01:40|124.38|122.98|124.37|122.97|124.38|122.98|124.37|122.97|4
1653595310000|2022-05-26 20:01:50|124.38|122.98|124.45|123.05|124.45|123.05|124.37|122.97|10
1653595320000|2022-05-26 20:02:00|124.43|123.03|124.44|123.04|124.44|123.04|124.43|123.03|2
1653595330000|2022-05-26 20:02:10|124.45|123.05|124.45|123.05|124.45|123.05|124.45|123.05|1
1653595340000|2022-05-26 20:02:20|124.44|123.04|124.45|123.05|124.45|123.05|124.44|123.04|2
1653595350000|2022-05-26 20:02:30|124.46|123.06|124.64|123.24|124.64|123.24|124.46|123.06|8
1653595360000|2022-05-26 20:02:40|124.66|123.26|124.61|123.21|124.66|123.26|124.6|123.2|11
1653595370000|2022-05-26 20:02:50|124.62|123.22|124.55|123.15|124.62|123.22|124.53|123.13|10
1653595380000|2022-05-26 20:03:00|124.54|123.14|124.47|123.07|124.54|123.14|124.46|123.06|6
1653595390000|2022-05-26 20:03:10|124.48|123.08|124.47|123.07|124.48|123.08|124.47|123.07|2
1653595400000|2022-05-26 20:03:20|124.5|123.1|124.43|123.03|124.5|123.1|124.43|123.03|8
1653595410000|2022-05-26 20:03:30|124.42|123.02|124.4|123|124.46|123.06|124.4|123|7
1653595420000|2022-05-26 20:03:40|124.45|123.05|124.39|122.99|124.45|123.05|124.39|122.99|2
1653595430000|2022-05-26 20:03:50|124.38|122.98|124.32|122.92|124.38|122.98|124.32|122.92|10
1653595440000|2022-05-26 20:04:00|124.34|122.94|124.33|122.93|124.34|122.94|124.31|122.91|7
1653595450000|2022-05-26 20:04:10|124.37|122.97|124.32|122.92|124.37|122.97|124.32|122.92|2
1653595460000|2022-05-26 20:04:20|124.36|122.96|124.31|122.91|124.36|122.96|124.3|122.9|6
1653595470000|2022-05-26 20:04:30|124.3|122.9|124.28|122.88|124.34|122.94|124.28|122.88|6
1653595480000|2022-05-26 20:04:40|124.27|122.87|124.27|122.87|124.3|122.9|124.25|122.85|10
1653595490000|2022-05-26 20:04:50|124.26|122.86|124.19|122.79|124.27|122.87|124.19|122.79|12
1653595500000|2022-05-26 20:05:00|124.18|122.78|124.07|122.67|124.18|122.78|124.07|122.67|12
1653595510000|2022-05-26 20:05:10|124.06|122.66|124.25|122.85|124.25|122.85|124.06|122.66|15
1653595520000|2022-05-26 20:05:20|124.24|122.84|124.28|122.88|124.28|122.88|124.23|122.83|11
1653595530000|2022-05-26 20:05:30|124.29|122.89|124.29|122.89|124.29|122.89|124.28|122.88|7
1653595540000|2022-05-26 20:05:40|124.28|122.88|124.27|122.87|124.29|122.89|124.27|122.87|8
1653595550000|2022-05-26 20:05:50|124.25|122.85|124.27|122.87|124.27|122.87|124.25|122.85|5
1653595560000|2022-05-26 20:06:00|124.26|122.86|124.28|122.88|124.28|122.88|124.26|122.86|5
1653595570000|2022-05-26 20:06:10|124.29|122.89|124.36|122.96|124.36|122.96|124.29|122.89|10
1653595580000|2022-05-26 20:06:20|124.38|122.98|124.38|122.98|124.38|122.98|124.36|122.96|3
1653595590000|2022-05-26 20:06:30|124.36|122.96|124.36|122.96|124.36|122.96|124.36|122.96|1
1653595600000|2022-05-26 20:06:40|124.32|122.92|124.32|122.92|124.32|122.92|124.3|122.9|3
1653595610000|2022-05-26 20:06:50|124.31|122.91|124.28|122.88|124.31|122.91|124.26|122.86|11
1653595620000|2022-05-26 20:07:00|124.29|122.89|124.29|122.89|124.29|122.89|124.29|122.89|1
1653595630000|2022-05-26 20:07:10|124.27|122.87|124.25|122.85|124.28|122.88|124.25|122.85|5
1653595640000|2022-05-26 20:07:20|124.26|122.86|124.26|122.86|124.26|122.86|124.24|122.84|5
1653595660000|2022-05-26 20:07:40|124.24|122.84|124.27|122.87|124.28|122.88|124.24|122.84|4
1653595670000|2022-05-26 20:07:50|124.28|122.88|124.26|122.86|124.28|122.88|124.24|122.84|9
1653595680000|2022-05-26 20:08:00|124.24|122.84|124.26|122.86|124.26|122.86|124.24|122.84|2
1653595690000|2022-05-26 20:08:10|124.24|122.84|124.24|122.84|124.24|122.84|124.24|122.84|1
1653595700000|2022-05-26 20:08:20|124.27|122.87|124.23|122.83|124.27|122.87|124.23|122.83|5
1653595710000|2022-05-26 20:08:30|124.22|122.82|124.1|122.7|124.22|122.82|124.09|122.69|16
1653595720000|2022-05-26 20:08:40|124.09|122.69|124.06|122.66|124.09|122.69|124.05|122.65|8
1653595730000|2022-05-26 20:08:50|124.05|122.65|124.07|122.67|124.07|122.67|124.05|122.65|3
1653595740000|2022-05-26 20:09:00|124.06|122.66|124.06|122.66|124.06|122.66|124.06|122.66|1
1653595750000|2022-05-26 20:09:10|124.04|122.64|124.09|122.69|124.09|122.69|124.04|122.64|4
1653595760000|2022-05-26 20:09:20|124.1|122.7|124.16|122.76|124.16|122.76|124.1|122.7|5
1653595780000|2022-05-26 20:09:40|124.15|122.75|124.16|122.76|124.16|122.76|124.14|122.74|4
1653595790000|2022-05-26 20:09:50|124.14|122.74|124.06|122.66|124.14|122.74|124.06|122.66|7
1653595800000|2022-05-26 20:10:00|124.05|122.65|123.98|122.58|124.05|122.65|123.98|122.58|4
1653595820000|2022-05-26 20:10:20|123.99|122.59|124.05|122.65|124.05|122.65|123.99|122.59|6
1653595830000|2022-05-26 20:10:30|124.06|122.66|124.07|122.67|124.07|122.67|124.06|122.66|2
1653595840000|2022-05-26 20:10:40|124.08|122.68|124.1|122.7|124.1|122.7|124.08|122.68|3
1653595850000|2022-05-26 20:10:50|124.12|122.72|124.12|122.72|124.12|122.72|124.12|122.72|1
1653595860000|2022-05-26 20:11:00|124.1|122.7|124.12|122.72|124.14|122.74|124.1|122.7|5
1653595870000|2022-05-26 20:11:10|124.11|122.71|124.13|122.73|124.13|122.73|124.11|122.71|3
1653595880000|2022-05-26 20:11:20|124.15|122.75|124.17|122.77|124.17|122.77|124.15|122.75|3
1653595890000|2022-05-26 20:11:30|124.16|122.76|124.25|122.85|124.25|122.85|124.16|122.76|7
1653595900000|2022-05-26 20:11:40|124.26|122.86|124.25|122.85|124.26|122.86|124.25|122.85|2
1653595910000|2022-05-26 20:11:50|124.22|122.82|124.22|122.82|124.24|122.84|124.2|122.8|8
1653595920000|2022-05-26 20:12:00|124.25|122.85|124.23|122.83|124.25|122.85|124.21|122.81|7
1653595930000|2022-05-26 20:12:10|124.24|122.84|124.23|122.83|124.25|122.85|124.23|122.83|7
1653595940000|2022-05-26 20:12:20|124.25|122.85|124.24|122.84|124.25|122.85|124.22|122.82|6
1653595950000|2022-05-26 20:12:30|124.25|122.85|124.25|122.85|124.25|122.85|124.24|122.84|5
1653595970000|2022-05-26 20:12:50|124.24|122.84|124.27|122.87|124.27|122.87|124.24|122.84|5
1653595990000|2022-05-26 20:13:10|124.25|122.85|124.25|122.85|124.25|122.85|124.22|122.82|8
1653596000000|2022-05-26 20:13:20|124.24|122.84|124.24|122.84|124.24|122.84|124.24|122.84|1
1653596010000|2022-05-26 20:13:30|124.25|122.85|124.25|122.85|124.25|122.85|124.24|122.84|3
1653596020000|2022-05-26 20:13:40|124.24|122.84|124.23|122.83|124.25|122.85|124.22|122.82|8
1653596030000|2022-05-26 20:13:50|124.22|122.82|124.21|122.81|124.22|122.82|124.2|122.8|4
1653596040000|2022-05-26 20:14:00|124.2|122.8|124.2|122.8|124.22|122.82|124.2|122.8|3
1653596050000|2022-05-26 20:14:10|124.21|122.81|124.16|122.76|124.22|122.82|124.16|122.76|12
1653596060000|2022-05-26 20:14:20|124.15|122.75|124.08|122.68|124.16|122.76|124.08|122.68|6
1653596070000|2022-05-26 20:14:30|124.07|122.67|124.07|122.67|124.08|122.68|124.06|122.66|4
1653596080000|2022-05-26 20:14:40|124.06|122.66|124.06|122.66|124.07|122.67|124.06|122.66|3
1653596090000|2022-05-26 20:14:50|124.05|122.65|123.98|122.58|124.05|122.65|123.98|122.58|4
1653596100000|2022-05-26 20:15:00|123.97|122.57|124.08|122.68|124.13|122.73|123.97|122.57|12
1653596110000|2022-05-26 20:15:10|124.1|122.7|124.02|122.62|124.1|122.7|124.01|122.61|8
1653596120000|2022-05-26 20:15:20|124.03|122.63|124.07|122.67|124.07|122.67|124.03|122.63|4
1653596130000|2022-05-26 20:15:30|124.06|122.66|124.12|122.72|124.12|122.72|124.06|122.66|9
1653596140000|2022-05-26 20:15:40|124.13|122.73|124.18|122.78|124.2|122.8|124.13|122.73|14
1653596150000|2022-05-26 20:15:50|124.17|122.77|124.22|122.82|124.22|122.82|124.17|122.77|8
1653596170000|2022-05-26 20:16:10|124.23|122.83|124.2|122.8|124.23|122.83|124.2|122.8|5
1653596180000|2022-05-26 20:16:20|124.18|122.78|124.17|122.77|124.18|122.78|124.17|122.77|4
1653596190000|2022-05-26 20:16:30|124.18|122.78|124.2|122.8|124.21|122.81|124.18|122.78|9
1653596200000|2022-05-26 20:16:40|124.19|122.79|124.22|122.82|124.22|122.82|124.19|122.79|3
1653596220000|2022-05-26 20:17:00|124.21|122.81|124.22|122.82|124.25|122.85|124.21|122.81|3
1653596230000|2022-05-26 20:17:10|124.2|122.8|124.22|122.82|124.22|122.82|124.2|122.8|2
1653596250000|2022-05-26 20:17:30|124.2|122.8|124.2|122.8|124.2|122.8|124.2|122.8|1
1653596260000|2022-05-26 20:17:40|124.21|122.81|124.21|122.81|124.21|122.81|124.21|122.81|1
1653596270000|2022-05-26 20:17:50|124.2|122.8|124.21|122.81|124.25|122.85|124.2|122.8|7
1653596280000|2022-05-26 20:18:00|124.2|122.8|124.16|122.76|124.22|122.82|124.16|122.76|13
1653596290000|2022-05-26 20:18:10|124.17|122.77|124.14|122.74|124.17|122.77|124.14|122.74|7
1653596300000|2022-05-26 20:18:20|124.18|122.78|124.16|122.76|124.2|122.8|124.15|122.75|11
1653596310000|2022-05-26 20:18:30|124.15|122.75|124.17|122.77|124.17|122.77|124.14|122.74|5
1653596330000|2022-05-26 20:18:50|124.18|122.78|124.2|122.8|124.21|122.81|124.16|122.76|12
1653596340000|2022-05-26 20:19:00|124.21|122.81|124.26|122.86|124.26|122.86|124.2|122.8|11
1653596350000|2022-05-26 20:19:10|124.27|122.87|124.31|122.91|124.31|122.91|124.27|122.87|7
1653596360000|2022-05-26 20:19:20|124.32|122.92|124.35|122.95|124.36|122.96|124.32|122.92|7
1653596380000|2022-05-26 20:19:40|124.37|122.97|124.37|122.97|124.37|122.97|124.37|122.97|1
1653596390000|2022-05-26 20:19:50|124.35|122.95|124.33|122.93|124.35|122.95|124.33|122.93|3
1653596400000|2022-05-26 20:20:00|124.31|122.91|124.34|122.94|124.34|122.94|124.31|122.91|6
1653596410000|2022-05-26 20:20:10|124.35|122.95|124.34|122.94|124.35|122.95|124.34|122.94|2
1653596430000|2022-05-26 20:20:30|124.32|122.92|124.32|122.92|124.33|122.93|124.3|122.9|10
1653596440000|2022-05-26 20:20:40|124.3|122.9|124.3|122.9|124.3|122.9|124.3|122.9|1
1653596450000|2022-05-26 20:20:50|124.29|122.89|124.24|122.84|124.29|122.89|124.23|122.83|10
1653596460000|2022-05-26 20:21:00|124.23|122.83|124.14|122.74|124.23|122.83|124.13|122.73|14
1653596470000|2022-05-26 20:21:10|124.16|122.76|124.21|122.81|124.21|122.81|124.16|122.76|4
1653596490000|2022-05-26 20:21:30|124.2|122.8|124.18|122.78|124.2|122.8|124.17|122.77|5
1653596500000|2022-05-26 20:21:40|124.17|122.77|124.16|122.76|124.17|122.77|124.14|122.74|7
1653596510000|2022-05-26 20:21:50|124.15|122.75|124.12|122.72|124.16|122.76|124.07|122.67|17
1653596520000|2022-05-26 20:22:00|124.11|122.71|123.99|122.59|124.11|122.71|123.99|122.59|14
1653596530000|2022-05-26 20:22:10|123.98|122.58|124|122.6|124.01|122.61|123.98|122.58|4
1653596540000|2022-05-26 20:22:20|124.01|122.61|124.02|122.62|124.03|122.63|124|122.6|4
1653596550000|2022-05-26 20:22:30|124.01|122.61|124|122.6|124.01|122.61|124|122.6|2
1653596560000|2022-05-26 20:22:40|124.01|122.61|124.02|122.62|124.03|122.63|124.01|122.61|8
1653596570000|2022-05-26 20:22:50|124.03|122.63|124.02|122.62|124.03|122.63|124|122.6|15
1653596580000|2022-05-26 20:23:00|124|122.6|124.03|122.63|124.03|122.63|124|122.6|7
1653596590000|2022-05-26 20:23:10|124.07|122.67|124.05|122.65|124.07|122.67|124.03|122.63|4
1653596600000|2022-05-26 20:23:20|124.07|122.67|124.05|122.65|124.07|122.67|124.04|122.64|3
1653596610000|2022-05-26 20:23:30|124.04|122.64|124.07|122.67|124.07|122.67|124.04|122.64|2
1653596620000|2022-05-26 20:23:40|124.06|122.66|124.06|122.66|124.06|122.66|124.06|122.66|1
1653596650000|2022-05-26 20:24:10|124.05|122.65|123.98|122.58|124.07|122.67|123.98|122.58|10
1653596660000|2022-05-26 20:24:20|123.97|122.57|123.97|122.57|123.97|122.57|123.96|122.56|5
1653596670000|2022-05-26 20:24:30|123.99|122.59|124.01|122.61|124.03|122.63|123.99|122.59|5
1653596680000|2022-05-26 20:24:40|124.03|122.63|124.02|122.62|124.03|122.63|124.01|122.61|3
1653596690000|2022-05-26 20:24:50|124.07|122.67|124.04|122.64|124.07|122.67|124.04|122.64|2
1653596700000|2022-05-26 20:25:00|124.07|122.67|124.11|122.71|124.11|122.71|124.02|122.62|12
1653596710000|2022-05-26 20:25:10|124.12|122.72|124.13|122.73|124.15|122.75|124.12|122.72|9
1653596720000|2022-05-26 20:25:20|124.14|122.74|124.13|122.73|124.14|122.74|124.13|122.73|4
1653596730000|2022-05-26 20:25:30|124.14|122.74|124.14|122.74|124.15|122.75|124.14|122.74|3
1653596740000|2022-05-26 20:25:40|124.15|122.75|124.14|122.74|124.15|122.75|124.14|122.74|2
1653596760000|2022-05-26 20:26:00|124.15|122.75|124.17|122.77|124.18|122.78|124.14|122.74|5
1653596770000|2022-05-26 20:26:10|124.22|122.82|124.25|122.85|124.25|122.85|124.22|122.82|5
1653596780000|2022-05-26 20:26:20|124.26|122.86|124.28|122.88|124.3|122.9|124.26|122.86|6
1653596790000|2022-05-26 20:26:30|124.26|122.86|124.28|122.88|124.28|122.88|124.26|122.86|4
1653596800000|2022-05-26 20:26:40|124.26|122.86|124.29|122.89|124.29|122.89|124.26|122.86|3
1653596820000|2022-05-26 20:27:00|124.27|122.87|124.29|122.89|124.29|122.89|124.27|122.87|6
1653596840000|2022-05-26 20:27:20|124.28|122.88|124.49|123.09|124.49|123.09|124.28|122.88|12
1653596850000|2022-05-26 20:27:30|124.5|123.1|124.6|123.2|124.6|123.2|124.5|123.1|11
1653596860000|2022-05-26 20:27:40|124.59|123.19|124.64|123.24|124.64|123.24|124.59|123.19|7
1653596870000|2022-05-26 20:27:50|124.62|123.22|124.76|123.36|124.77|123.37|124.62|123.22|7
1653596880000|2022-05-26 20:28:00|124.75|123.35|124.75|123.35|124.75|123.35|124.75|123.35|1
1653596890000|2022-05-26 20:28:10|124.76|123.36|124.69|123.29|124.77|123.37|124.69|123.29|6
1653596900000|2022-05-26 20:28:20|124.68|123.28|124.7|123.3|124.7|123.3|124.68|123.28|3
1653596910000|2022-05-26 20:28:30|124.68|123.28|124.53|123.13|124.68|123.28|124.53|123.13|9
1653596930000|2022-05-26 20:28:50|124.51|123.11|124.54|123.14|124.57|123.17|124.51|123.11|8
1653596940000|2022-05-26 20:29:00|124.55|123.15|124.7|123.3|124.7|123.3|124.55|123.15|9
1653596950000|2022-05-26 20:29:10|124.69|123.29|124.68|123.28|124.69|123.29|124.67|123.27|4
1653596960000|2022-05-26 20:29:20|124.66|123.26|124.67|123.27|124.67|123.27|124.64|123.24|5
1653596970000|2022-05-26 20:29:30|124.68|123.28|124.68|123.28|124.69|123.29|124.66|123.26|10
1653596980000|2022-05-26 20:29:40|124.69|123.29|124.7|123.3|124.7|123.3|124.66|123.26|7
1653596990000|2022-05-26 20:29:50|124.71|123.31|124.87|123.47|124.87|123.47|124.71|123.31|15
1653597000000|2022-05-26 20:30:00|124.88|123.48|124.93|123.53|124.93|123.53|124.88|123.48|6
1653597010000|2022-05-26 20:30:10|124.9|123.5|124.97|123.57|125.01|123.61|124.9|123.5|9
1653597020000|2022-05-26 20:30:20|124.98|123.58|125.15|123.75|125.16|123.76|124.98|123.58|11
1653597030000|2022-05-26 20:30:30|125.16|123.76|125.15|123.75|125.16|123.76|125.13|123.73|6
1653597040000|2022-05-26 20:30:40|125.16|123.76|125.18|123.78|125.19|123.79|125.16|123.76|9
1653597050000|2022-05-26 20:30:50|125.17|123.77|125.2|123.8|125.22|123.82|125.17|123.77|7
1653597060000|2022-05-26 20:31:00|125.25|123.85|125.19|123.79|125.25|123.85|125.19|123.79|9
1653597070000|2022-05-26 20:31:10|125.18|123.78|125.17|123.77|125.18|123.78|125.16|123.76|4
1653597080000|2022-05-26 20:31:20|125.15|123.75|125.16|123.76|125.17|123.77|125.14|123.74|5
1653597090000|2022-05-26 20:31:30|125.17|123.77|125.1|123.7|125.17|123.77|125.09|123.69|4
1653597100000|2022-05-26 20:31:40|125.09|123.69|125.18|123.78|125.23|123.83|125.09|123.69|11
1653597110000|2022-05-26 20:31:50|125.16|123.76|125.1|123.7|125.16|123.76|125.1|123.7|9
1653597120000|2022-05-26 20:32:00|125.09|123.69|125.1|123.7|125.13|123.73|125.08|123.68|10
1653597130000|2022-05-26 20:32:10|125.11|123.71|125.14|123.74|125.14|123.74|125.11|123.71|4
1653597140000|2022-05-26 20:32:20|125.16|123.76|125.16|123.76|125.16|123.76|125.16|123.76|1
1653597150000|2022-05-26 20:32:30|125.15|123.75|125.09|123.69|125.15|123.75|125.09|123.69|7
1653597160000|2022-05-26 20:32:40|125.11|123.71|125.09|123.69|125.11|123.71|125.09|123.69|3
1653597180000|2022-05-26 20:33:00|125.08|123.68|125.02|123.62|125.08|123.68|125.02|123.62|4
1653597190000|2022-05-26 20:33:10|125.01|123.61|124.98|123.58|125.01|123.61|124.98|123.58|4
1653597200000|2022-05-26 20:33:20|124.99|123.59|124.99|123.59|124.99|123.59|124.98|123.58|3
1653597210000|2022-05-26 20:33:30|125|123.6|124.99|123.59|125|123.6|124.99|123.59|4
1653597220000|2022-05-26 20:33:40|124.98|123.58|124.89|123.49|124.98|123.58|124.89|123.49|10
1653597230000|2022-05-26 20:33:50|124.91|123.51|124.99|123.59|125.01|123.61|124.91|123.51|9
1653597240000|2022-05-26 20:34:00|125|123.6|124.96|123.56|125|123.6|124.95|123.55|8
1653597250000|2022-05-26 20:34:10|124.98|123.58|125.06|123.66|125.06|123.66|124.97|123.57|17
1653597260000|2022-05-26 20:34:20|125.09|123.69|125.1|123.7|125.1|123.7|125.09|123.69|2
1653597270000|2022-05-26 20:34:30|125.11|123.71|125.1|123.7|125.11|123.71|125.1|123.7|2
1653597280000|2022-05-26 20:34:40|125.11|123.71|125.11|123.71|125.11|123.71|125.11|123.71|1
1653597300000|2022-05-26 20:35:00|125.07|123.67|125.04|123.64|125.07|123.67|125.03|123.63|15
1653597310000|2022-05-26 20:35:10|125.03|123.63|124.97|123.57|125.04|123.64|124.96|123.56|15
1653597320000|2022-05-26 20:35:20|124.96|123.56|124.95|123.55|124.98|123.58|124.94|123.54|12
1653597330000|2022-05-26 20:35:30|124.96|123.56|124.96|123.56|124.96|123.56|124.95|123.55|5
1653597340000|2022-05-26 20:35:40|124.97|123.57|124.98|123.58|124.98|123.58|124.97|123.57|2
1653597350000|2022-05-26 20:35:50|124.97|123.57|124.97|123.57|124.97|123.57|124.97|123.57|1
1653597370000|2022-05-26 20:36:10|124.95|123.55|124.92|123.52|124.95|123.55|124.91|123.51|3
1653597380000|2022-05-26 20:36:20|124.91|123.51|124.94|123.54|124.95|123.55|124.88|123.48|13
1653597390000|2022-05-26 20:36:30|124.95|123.55|124.95|123.55|124.95|123.55|124.94|123.54|3
1653597400000|2022-05-26 20:36:40|124.94|123.54|124.98|123.58|124.98|123.58|124.94|123.54|6
1653597410000|2022-05-26 20:36:50|124.99|123.59|125|123.6|125.01|123.61|124.99|123.59|9
1653597420000|2022-05-26 20:37:00|125.02|123.62|125|123.6|125.02|123.62|124.97|123.57|8
1653597430000|2022-05-26 20:37:10|124.99|123.59|125.04|123.64|125.04|123.64|124.99|123.59|8
1653597440000|2022-05-26 20:37:20|125.03|123.63|125.13|123.73|125.14|123.74|125.03|123.63|11
1653597450000|2022-05-26 20:37:30|125.14|123.74|125.1|123.7|125.14|123.74|125.1|123.7|7
1653597460000|2022-05-26 20:37:40|125.09|123.69|125.14|123.74|125.14|123.74|125.09|123.69|7
1653597470000|2022-05-26 20:37:50|125.13|123.73|125.13|123.73|125.13|123.73|125.13|123.73|1
1653597490000|2022-05-26 20:38:10|125.14|123.74|125.17|123.77|125.17|123.77|125.14|123.74|2
1653597500000|2022-05-26 20:38:20|125.16|123.76|125.17|123.77|125.17|123.77|125.16|123.76|4
1653597510000|2022-05-26 20:38:30|125.16|123.76|125.22|123.82|125.24|123.84|125.16|123.76|14
1653597520000|2022-05-26 20:38:40|125.19|123.79|125.12|123.72|125.19|123.79|125.12|123.72|8
1653597540000|2022-05-26 20:39:00|125.13|123.73|125.19|123.79|125.19|123.79|125.12|123.72|13
1653597550000|2022-05-26 20:39:10|125.17|123.77|125.17|123.77|125.19|123.79|125.15|123.75|12
1653597560000|2022-05-26 20:39:20|125.18|123.78|125.19|123.79|125.19|123.79|125.18|123.78|2
1653597610000|2022-05-26 20:40:10|125.2|123.8|125.2|123.8|125.2|123.8|125.2|123.8|1
1653597620000|2022-05-26 20:40:20|125.19|123.79|125.2|123.8|125.2|123.8|125.17|123.77|5
1653597630000|2022-05-26 20:40:30|125.19|123.79|125.19|123.79|125.19|123.79|125.19|123.79|1
1653597640000|2022-05-26 20:40:40|125.2|123.8|125.2|123.8|125.2|123.8|125.19|123.79|9
1653597650000|2022-05-26 20:40:50|125.21|123.81|125.21|123.81|125.23|123.83|125.2|123.8|8
1653597670000|2022-05-26 20:41:10|125.22|123.82|125.21|123.81|125.22|123.82|125.21|123.81|4
1653597680000|2022-05-26 20:41:20|125.22|123.82|125.22|123.82|125.22|123.82|125.21|123.81|3
1653597690000|2022-05-26 20:41:30|125.21|123.81|125.22|123.82|125.22|123.82|125.21|123.81|2
1653597700000|2022-05-26 20:41:40|125.21|123.81|125.21|123.81|125.22|123.82|125.21|123.81|5
1653597710000|2022-05-26 20:41:50|125.2|123.8|125.2|123.8|125.2|123.8|125.19|123.79|3
1653597720000|2022-05-26 20:42:00|125.25|123.85|125.28|123.88|125.3|123.9|125.24|123.84|10
1653597730000|2022-05-26 20:42:10|125.29|123.89|125.29|123.89|125.29|123.89|125.29|123.89|1
1653597740000|2022-05-26 20:42:20|125.28|123.88|125.29|123.89|125.29|123.89|125.28|123.88|2
1653597760000|2022-05-26 20:42:40|125.3|123.9|125.3|123.9|125.3|123.9|125.29|123.89|5
1653597770000|2022-05-26 20:42:50|125.29|123.89|125.3|123.9|125.3|123.9|125.29|123.89|4
1653597780000|2022-05-26 20:43:00|125.29|123.89|125.27|123.87|125.29|123.89|125.27|123.87|3
1653597790000|2022-05-26 20:43:10|125.28|123.88|125.28|123.88|125.29|123.89|125.28|123.88|3
1653597800000|2022-05-26 20:43:20|125.29|123.89|125.26|123.86|125.29|123.89|125.26|123.86|5
1653597810000|2022-05-26 20:43:30|125.27|123.87|125.28|123.88|125.28|123.88|125.27|123.87|2
1653597860000|2022-05-26 20:44:20|125.29|123.89|125.26|123.86|125.29|123.89|125.26|123.86|3
1653597870000|2022-05-26 20:44:30|125.25|123.85|125.25|123.85|125.25|123.85|125.24|123.84|3
1653597880000|2022-05-26 20:44:40|125.26|123.86|125.26|123.86|125.26|123.86|125.25|123.85|3
1653597900000|2022-05-26 20:45:00|125.22|123.82|125.09|123.69|125.23|123.83|125.09|123.69|12
1653597910000|2022-05-26 20:45:10|125.1|123.7|125.22|123.82|125.22|123.82|125.09|123.69|14
1653597920000|2022-05-26 20:45:20|125.21|123.81|125.21|123.81|125.21|123.81|125.21|123.81|1
1653597930000|2022-05-26 20:45:30|125.16|123.76|125.16|123.76|125.16|123.76|125.15|123.75|3
1653597940000|2022-05-26 20:45:40|125.15|123.75|125.16|123.76|125.16|123.76|125.14|123.74|6
1653597950000|2022-05-26 20:45:50|125.17|123.77|125.17|123.77|125.17|123.77|125.16|123.76|3
1653597960000|2022-05-26 20:46:00|125.16|123.76|125.22|123.82|125.22|123.82|125.16|123.76|6
1653597970000|2022-05-26 20:46:10|125.23|123.83|125.23|123.83|125.25|123.85|125.22|123.82|5
1653597980000|2022-05-26 20:46:20|125.24|123.84|125.25|123.85|125.25|123.85|125.23|123.83|6
1653598010000|2022-05-26 20:46:50|125.24|123.84|125.24|123.84|125.24|123.84|125.24|123.84|1
1653598020000|2022-05-26 20:47:00|125.25|123.85|125.34|123.94|125.34|123.94|125.25|123.85|6
1653598030000|2022-05-26 20:47:10|125.35|123.95|125.34|123.94|125.38|123.98|125.33|123.93|10
1653598040000|2022-05-26 20:47:20|125.32|123.92|125.31|123.91|125.32|123.92|125.31|123.91|2
1653598050000|2022-05-26 20:47:30|125.3|123.9|125.29|123.89|125.3|123.9|125.29|123.89|4
1653598090000|2022-05-26 20:48:10|125.28|123.88|125.23|123.83|125.28|123.88|125.23|123.83|7
1653598110000|2022-05-26 20:48:30|125.24|123.84|125.25|123.85|125.25|123.85|125.22|123.82|12
1653598120000|2022-05-26 20:48:40|125.26|123.86|125.25|123.85|125.26|123.86|125.25|123.85|4
1653598130000|2022-05-26 20:48:50|125.24|123.84|125.24|123.84|125.24|123.84|125.24|123.84|1
1653598140000|2022-05-26 20:49:00|125.25|123.85|125.25|123.85|125.25|123.85|125.25|123.85|1
1653598150000|2022-05-26 20:49:10|125.24|123.84|125.34|123.94|125.34|123.94|125.24|123.84|9
1653598160000|2022-05-26 20:49:20|125.33|123.93|125.32|123.92|125.33|123.93|125.32|123.92|4
1653598170000|2022-05-26 20:49:30|125.31|123.91|125.32|123.92|125.32|123.92|125.31|123.91|2
1653598180000|2022-05-26 20:49:40|125.31|123.91|125.32|123.92|125.32|123.92|125.31|123.91|4
1653598190000|2022-05-26 20:49:50|125.3|123.9|125.32|123.92|125.32|123.92|125.3|123.9|3
1653598200000|2022-05-26 20:50:00|125.31|123.91|125.23|123.83|125.33|123.93|125.22|123.82|14
1653598210000|2022-05-26 20:50:10|125.2|123.8|125.2|123.8|125.2|123.8|125.2|123.8|1
1653598220000|2022-05-26 20:50:20|125.21|123.81|125.21|123.81|125.21|123.81|125.2|123.8|7
1653598230000|2022-05-26 20:50:30|125.2|123.8|125.17|123.77|125.2|123.8|125.16|123.76|7
1653598240000|2022-05-26 20:50:40|125.18|123.78|125.08|123.68|125.18|123.78|125.08|123.68|10
1653598250000|2022-05-26 20:50:50|125.09|123.69|125.06|123.66|125.09|123.69|125.04|123.64|5
1653598260000|2022-05-26 20:51:00|125.05|123.65|125.05|123.65|125.06|123.66|125.04|123.64|5
1653598270000|2022-05-26 20:51:10|125.07|123.67|125.06|123.66|125.07|123.67|125.06|123.66|2
1653598280000|2022-05-26 20:51:20|125.07|123.67|125.07|123.67|125.07|123.67|125.07|123.67|1
1653598290000|2022-05-26 20:51:30|125.06|123.66|125.06|123.66|125.07|123.67|125.06|123.66|3
1653598300000|2022-05-26 20:51:40|125.05|123.65|125.05|123.65|125.06|123.66|125.05|123.65|3
1653598320000|2022-05-26 20:52:00|125.06|123.66|125.16|123.76|125.16|123.76|125.05|123.65|13
1653598330000|2022-05-26 20:52:10|125.15|123.75|125.17|123.77|125.19|123.79|125.15|123.75|17
1653598340000|2022-05-26 20:52:20|125.16|123.76|125.16|123.76|125.16|123.76|125.13|123.73|5
1653598350000|2022-05-26 20:52:30|125.15|123.75|125.17|123.77|125.17|123.77|125.15|123.75|3
1653598360000|2022-05-26 20:52:40|125.16|123.76|125.14|123.74|125.17|123.77|125.14|123.74|7
1653598370000|2022-05-26 20:52:50|125.13|123.73|125.13|123.73|125.14|123.74|125.12|123.72|7
1653598380000|2022-05-26 20:53:00|125.14|123.74|125.14|123.74|125.14|123.74|125.14|123.74|1
1653598390000|2022-05-26 20:53:10|125.16|123.76|125.16|123.76|125.16|123.76|125.16|123.76|1
1653598480000|2022-05-26 20:54:40|125.15|123.75|125.11|123.71|125.15|123.75|125.1|123.7|5
1653598510000|2022-05-26 20:55:10|125.16|123.76|125.16|123.76|125.16|123.76|125.16|123.76|1
1653598570000|2022-05-26 20:56:10|125.17|123.77|125.18|123.78|125.18|123.78|125.16|123.76|4
1653598600000|2022-05-26 20:56:40|125.17|123.77|125.16|123.76|125.17|123.77|125.16|123.76|2
1653598610000|2022-05-26 20:56:50|125.17|123.77|125.17|123.77|125.17|123.77|125.17|123.77|1
1653598630000|2022-05-26 20:57:10|125.18|123.78|125.16|123.76|125.18|123.78|125.16|123.76|3
1653598680000|2022-05-26 20:58:00|125.17|123.77|125.19|123.79|125.19|123.79|125.17|123.77|5
1653598690000|2022-05-26 20:58:10|125.22|123.82|125.24|123.84|125.27|123.87|125.22|123.82|15
1653598700000|2022-05-26 20:58:20|125.25|123.85|125.27|123.87|125.27|123.87|125.24|123.84|15
1653598710000|2022-05-26 20:58:30|125.28|123.88|125.24|123.84|125.28|123.88|125.23|123.83|19
1653598720000|2022-05-26 20:58:40|125.25|123.85|125.22|123.82|125.25|123.85|125.22|123.82|3
1653598730000|2022-05-26 20:58:50|125.2|123.8|125.22|123.82|125.24|123.84|125.2|123.8|5
1653598740000|2022-05-26 20:59:00|125.2|123.8|125.2|123.8|125.2|123.8|125.2|123.8|1
1653598750000|2022-05-26 20:59:10|125.19|123.79|125.16|123.76|125.19|123.79|125.16|123.76|4
1653598760000|2022-05-26 20:59:20|125.17|123.77|125.19|123.79|125.19|123.79|125.17|123.77|2
1653598770000|2022-05-26 20:59:30|125.16|123.76|125.17|123.77|125.18|123.78|125.15|123.75|8
1653598780000|2022-05-26 20:59:40|125.16|123.76|125.15|123.75|125.16|123.76|125.15|123.75|2
1653598790000|2022-05-26 20:59:50|125.14|123.74|125.14|123.74|125.14|123.74|125.14|123.74|1
1653598800000|2022-05-26 21:00:00|125.15|123.75|125.16|123.76|125.16|123.76|125.15|123.75|2
1653598810000|2022-05-26 21:00:10|125.15|123.75|125.15|123.75|125.15|123.75|125.15|123.75|1
1653598820000|2022-05-26 21:00:20|125.14|123.74|125.18|123.78|125.18|123.78|125.14|123.74|4
1653598830000|2022-05-26 21:00:30|125.21|123.81|125.2|123.8|125.21|123.81|125.2|123.8|2
1653598900000|2022-05-26 21:01:40|125.24|123.84|125.27|123.87|125.27|123.87|125.24|123.84|3
1653598920000|2022-05-26 21:02:00|125.28|123.88|125.29|123.89|125.29|123.89|125.27|123.87|10
1653598930000|2022-05-26 21:02:10|125.28|123.88|125.28|123.88|125.28|123.88|125.28|123.88|1
1653598940000|2022-05-26 21:02:20|125.29|123.89|125.29|123.89|125.29|123.89|125.29|123.89|1
1653598970000|2022-05-26 21:02:50|125.3|123.9|125.3|123.9|125.3|123.9|125.3|123.9|1
1653598980000|2022-05-26 21:03:00|125.27|123.87|125.27|123.87|125.27|123.87|125.27|123.87|1
1653599000000|2022-05-26 21:03:20|125.33|123.93|125.39|123.99|125.39|123.99|125.33|123.93|4
1653599060000|2022-05-26 21:04:20|125.4|124|125.39|123.99|125.4|124|125.39|123.99|2
1653599070000|2022-05-26 21:04:30|125.38|123.98|125.38|123.98|125.38|123.98|125.38|123.98|1
1653599080000|2022-05-26 21:04:40|125.39|123.99|125.39|123.99|125.39|123.99|125.39|123.99|1
1653599090000|2022-05-26 21:04:50|125.38|123.98|125.39|123.99|125.39|123.99|125.38|123.98|4
1653599100000|2022-05-26 21:05:00|125.36|123.96|125.37|123.97|125.38|123.98|125.36|123.96|6
1653599110000|2022-05-26 21:05:10|125.38|123.98|125.45|124.05|125.45|124.05|125.36|123.96|11
1653599120000|2022-05-26 21:05:20|125.44|124.04|125.55|124.15|125.55|124.15|125.44|124.04|10
1653599130000|2022-05-26 21:05:30|125.56|124.16|125.58|124.18|125.58|124.18|125.56|124.16|3
1653599140000|2022-05-26 21:05:40|125.62|124.22|125.61|124.21|125.63|124.23|125.59|124.19|6
1653599150000|2022-05-26 21:05:50|125.62|124.22|125.6|124.2|125.62|124.22|125.6|124.2|3
1653599160000|2022-05-26 21:06:00|125.61|124.21|125.93|124.53|125.96|124.56|125.61|124.21|18
1653599170000|2022-05-26 21:06:10|125.94|124.54|125.91|124.51|125.94|124.54|125.91|124.51|4
1653599180000|2022-05-26 21:06:20|125.92|124.52|125.99|124.59|126.01|124.61|125.92|124.52|14
1653599190000|2022-05-26 21:06:30|125.98|124.58|126.02|124.62|126.02|124.62|125.98|124.58|10
1653599200000|2022-05-26 21:06:40|126.03|124.63|126.05|124.65|126.05|124.65|126.03|124.63|4
1653599210000|2022-05-26 21:06:50|126.04|124.64|126.01|124.61|126.04|124.64|126.01|124.61|4
1653599230000|2022-05-26 21:07:10|126|124.6|125.99|124.59|126.01|124.61|125.99|124.59|8
1653599240000|2022-05-26 21:07:20|126.01|124.61|126|124.6|126.02|124.62|126|124.6|4
1653599250000|2022-05-26 21:07:30|125.97|124.57|125.96|124.56|125.97|124.57|125.94|124.54|5
1653599260000|2022-05-26 21:07:40|125.95|124.55|125.96|124.56|125.96|124.56|125.95|124.55|2
1653599270000|2022-05-26 21:07:50|125.95|124.55|125.89|124.49|125.95|124.55|125.89|124.49|5
1653599280000|2022-05-26 21:08:00|125.9|124.5|125.91|124.51|125.91|124.51|125.9|124.5|2
1653599290000|2022-05-26 21:08:10|125.9|124.5|125.9|124.5|125.9|124.5|125.9|124.5|1
1653599300000|2022-05-26 21:08:20|125.89|124.49|125.89|124.49|125.9|124.5|125.89|124.49|3
1653599320000|2022-05-26 21:08:40|125.9|124.5|125.94|124.54|125.94|124.54|125.9|124.5|3
1653599330000|2022-05-26 21:08:50|125.96|124.56|125.96|124.56|125.96|124.56|125.96|124.56|1
1653599340000|2022-05-26 21:09:00|125.98|124.58|126.05|124.65|126.06|124.66|125.98|124.58|10
1653599350000|2022-05-26 21:09:10|126.09|124.69|126.11|124.71|126.12|124.72|126.09|124.69|3
1653599360000|2022-05-26 21:09:20|126.1|124.7|126.02|124.62|126.1|124.7|126.02|124.62|11
1653599370000|2022-05-26 21:09:30|126.01|124.61|126.13|124.73|126.15|124.75|126.01|124.61|13
1653599380000|2022-05-26 21:09:40|126.12|124.72|126.13|124.73|126.14|124.74|126.12|124.72|7
1653599390000|2022-05-26 21:09:50|126.16|124.76|126.15|124.75|126.16|124.76|126.15|124.75|2
1653599400000|2022-05-26 21:10:00|126.16|124.76|126.16|124.76|126.19|124.79|126.15|124.75|9
1653599410000|2022-05-26 21:10:10|126.17|124.77|126.17|124.77|126.17|124.77|126.17|124.77|1
1653599420000|2022-05-26 21:10:20|126.15|124.75|126.15|124.75|126.16|124.76|126.15|124.75|3
1653599430000|2022-05-26 21:10:30|126.14|124.74|126.15|124.75|126.15|124.75|126.14|124.74|2
1653599440000|2022-05-26 21:10:40|126.16|124.76|126.16|124.76|126.16|124.76|126.16|124.76|1
1653599450000|2022-05-26 21:10:50|126.1|124.7|126.1|124.7|126.14|124.74|126.1|124.7|6
1653599460000|2022-05-26 21:11:00|126.09|124.69|126.08|124.68|126.09|124.69|126.08|124.68|4
1653599470000|2022-05-26 21:11:10|126.07|124.67|126.1|124.7|126.1|124.7|126.02|124.62|10
1653599480000|2022-05-26 21:11:20|126.11|124.71|126.13|124.73|126.14|124.74|126.11|124.71|17
1653599490000|2022-05-26 21:11:30|126.11|124.71|126.14|124.74|126.14|124.74|126.11|124.71|7
1653599500000|2022-05-26 21:11:40|126.13|124.73|126.15|124.75|126.15|124.75|126.13|124.73|5
1653599510000|2022-05-26 21:11:50|126.14|124.74|126.15|124.75|126.15|124.75|126.14|124.74|16
1653599520000|2022-05-26 21:12:00|126.16|124.76|126.15|124.75|126.16|124.76|126.15|124.75|2
1653599540000|2022-05-26 21:12:20|126.16|124.76|126.16|124.76|126.16|124.76|126.16|124.76|1
1653599550000|2022-05-26 21:12:30|126.18|124.78|126.13|124.73|126.18|124.78|126.13|124.73|3
1653599560000|2022-05-26 21:12:40|126.14|124.74|126.06|124.66|126.14|124.74|126.06|124.66|8
1653599580000|2022-05-26 21:13:00|126.05|124.65|126.06|124.66|126.06|124.66|126.05|124.65|4
1653599590000|2022-05-26 21:13:10|126.05|124.65|125.97|124.57|126.07|124.67|125.97|124.57|11
1653599600000|2022-05-26 21:13:20|125.96|124.56|126.26|124.86|126.26|124.86|125.96|124.56|19
1653599610000|2022-05-26 21:13:30|126.24|124.84|126.28|124.88|126.3|124.9|126.24|124.84|14
1653599620000|2022-05-26 21:13:40|126.27|124.87|126.16|124.76|126.27|124.87|126.16|124.76|9
1653599630000|2022-05-26 21:13:50|126.17|124.77|126.16|124.76|126.2|124.8|126.15|124.75|6
1653599640000|2022-05-26 21:14:00|126.15|124.75|126.07|124.67|126.15|124.75|126.06|124.66|9
1653599650000|2022-05-26 21:14:10|126.06|124.66|126.08|124.68|126.09|124.69|126.06|124.66|6
1653599660000|2022-05-26 21:14:20|126.09|124.69|126.05|124.65|126.09|124.69|126.04|124.64|21
1653599670000|2022-05-26 21:14:30|126.06|124.66|126.06|124.66|126.09|124.69|126.06|124.66|5
1653599690000|2022-05-26 21:14:50|126.09|124.69|126.07|124.67|126.09|124.69|126.07|124.67|4
1653599710000|2022-05-26 21:15:10|126.06|124.66|126.05|124.65|126.06|124.66|126.05|124.65|2
1653599720000|2022-05-26 21:15:20|126.06|124.66|126.06|124.66|126.06|124.66|126.06|124.66|1
1653599730000|2022-05-26 21:15:30|126.05|124.65|126.04|124.64|126.05|124.65|126.04|124.64|2
1653599750000|2022-05-26 21:15:50|126.03|124.63|126.01|124.61|126.03|124.63|126.01|124.61|3
1653599760000|2022-05-26 21:16:00|125.98|124.58|125.96|124.56|125.98|124.58|125.96|124.56|3
1653599770000|2022-05-26 21:16:10|125.95|124.55|125.94|124.54|125.95|124.55|125.94|124.54|2
1653599780000|2022-05-26 21:16:20|125.95|124.55|125.96|124.56|125.96|124.56|125.95|124.55|2
1653599790000|2022-05-26 21:16:30|125.97|124.57|125.97|124.57|125.97|124.57|125.97|124.57|1
1653599800000|2022-05-26 21:16:40|125.96|124.56|125.96|124.56|125.96|124.56|125.96|124.56|1
1653599820000|2022-05-26 21:17:00|125.95|124.55|125.95|124.55|125.95|124.55|125.95|124.55|1
1653599860000|2022-05-26 21:17:40|125.97|124.57|125.97|124.57|125.97|124.57|125.97|124.57|1
1653599880000|2022-05-26 21:18:00|125.96|124.56|125.97|124.57|125.97|124.57|125.96|124.56|2
1653599910000|2022-05-26 21:18:30|125.96|124.56|125.97|124.57|125.97|124.57|125.96|124.56|2
1653599930000|2022-05-26 21:18:50|125.96|124.56|125.97|124.57|125.97|124.57|125.96|124.56|2
1653599950000|2022-05-26 21:19:10|125.96|124.56|125.97|124.57|125.97|124.57|125.96|124.56|2
1653599960000|2022-05-26 21:19:20|126.01|124.61|126.03|124.63|126.04|124.64|126.01|124.61|5
1653599980000|2022-05-26 21:19:40|126.06|124.66|126.03|124.63|126.06|124.66|126.03|124.63|2
1653599990000|2022-05-26 21:19:50|126.04|124.64|126.04|124.64|126.04|124.64|126.04|124.64|1
1653600010000|2022-05-26 21:20:10|126.06|124.66|126.06|124.66|126.06|124.66|126.06|124.66|1
1653600020000|2022-05-26 21:20:20|126.08|124.68|126.08|124.68|126.1|124.7|126.08|124.68|3
1653600030000|2022-05-26 21:20:30|126.07|124.67|126.06|124.66|126.07|124.67|126.06|124.66|2
1653600060000|2022-05-26 21:21:00|126.07|124.67|126.07|124.67|126.07|124.67|126.07|124.67|1
1653600070000|2022-05-26 21:21:10|126.06|124.66|126.06|124.66|126.06|124.66|126.06|124.66|1
1653600100000|2022-05-26 21:21:40|126.01|124.61|126.01|124.61|126.01|124.61|126|124.6|3
1653600110000|2022-05-26 21:21:50|126|124.6|125.99|124.59|126|124.6|125.99|124.59|2
1653600120000|2022-05-26 21:22:00|125.98|124.58|125.97|124.57|125.98|124.58|125.97|124.57|2
1653600130000|2022-05-26 21:22:10|125.98|124.58|125.98|124.58|125.99|124.59|125.97|124.57|4
1653600140000|2022-05-26 21:22:20|125.99|124.59|125.98|124.58|126|124.6|125.98|124.58|4
1653600160000|2022-05-26 21:22:40|125.97|124.57|126.05|124.65|126.06|124.66|125.97|124.57|8
1653600170000|2022-05-26 21:22:50|126.06|124.66|126.07|124.67|126.07|124.67|126.06|124.66|2
1653600180000|2022-05-26 21:23:00|126.08|124.68|126.09|124.69|126.09|124.69|126.07|124.67|9
1653600190000|2022-05-26 21:23:10|126.1|124.7|126.09|124.69|126.1|124.7|126.09|124.69|4
1653600200000|2022-05-26 21:23:20|126.08|124.68|126.08|124.68|126.09|124.69|126.08|124.68|3
1653600210000|2022-05-26 21:23:30|126.09|124.69|126.08|124.68|126.09|124.69|126.08|124.68|14
1653600220000|2022-05-26 21:23:40|126.09|124.69|126.09|124.69|126.09|124.69|126.08|124.68|17
1653600230000|2022-05-26 21:23:50|126.08|124.68|126.09|124.69|126.09|124.69|126.08|124.68|20
1653600240000|2022-05-26 21:24:00|126.08|124.68|126.09|124.69|126.09|124.69|126.08|124.68|16
1653600250000|2022-05-26 21:24:10|126.08|124.68|126.09|124.69|126.09|124.69|126.08|124.68|6
1653600260000|2022-05-26 21:24:20|126.08|124.68|126.09|124.69|126.09|124.69|126.08|124.68|12
1653600270000|2022-05-26 21:24:30|126.08|124.68|126.09|124.69|126.09|124.69|126.08|124.68|18
1653600280000|2022-05-26 21:24:40|126.08|124.68|126.09|124.69|126.09|124.69|126.08|124.68|18
1653600290000|2022-05-26 21:24:50|126.08|124.68|126.08|124.68|126.09|124.69|126.08|124.68|11
1653600300000|2022-05-26 21:25:00|126.09|124.69|126.06|124.66|126.09|124.69|126.06|124.66|5
1653600310000|2022-05-26 21:25:10|126.05|124.65|126.05|124.65|126.05|124.65|126.05|124.65|1
1653600320000|2022-05-26 21:25:20|126.06|124.66|126.02|124.62|126.06|124.66|126.01|124.61|4
1653600330000|2022-05-26 21:25:30|126.01|124.61|126|124.6|126.06|124.66|125.98|124.58|13
1653600340000|2022-05-26 21:25:40|125.99|124.59|125.98|124.58|126|124.6|125.98|124.58|6
1653600350000|2022-05-26 21:25:50|125.99|124.59|125.97|124.57|125.99|124.59|125.97|124.57|3
1653600360000|2022-05-26 21:26:00|125.98|124.58|125.98|124.58|125.98|124.58|125.98|124.58|1
1653600370000|2022-05-26 21:26:10|125.97|124.57|125.89|124.49|125.97|124.57|125.89|124.49|9
1653600380000|2022-05-26 21:26:20|125.88|124.48|125.86|124.46|125.88|124.48|125.86|124.46|3
1653600390000|2022-05-26 21:26:30|125.87|124.47|125.87|124.47|125.87|124.47|125.86|124.46|3
1653600400000|2022-05-26 21:26:40|125.88|124.48|125.88|124.48|125.88|124.48|125.87|124.47|5
1653600410000|2022-05-26 21:26:50|125.87|124.47|125.88|124.48|125.88|124.48|125.87|124.47|2
1653600420000|2022-05-26 21:27:00|125.87|124.47|125.89|124.49|125.91|124.51|125.87|124.47|3
1653600430000|2022-05-26 21:27:10|125.88|124.48|125.91|124.51|125.91|124.51|125.88|124.48|3
1653600450000|2022-05-26 21:27:30|125.9|124.5|125.9|124.5|125.9|124.5|125.9|124.5|1
1653600460000|2022-05-26 21:27:40|125.89|124.49|125.9|124.5|125.9|124.5|125.89|124.49|2
1653600480000|2022-05-26 21:28:00|125.89|124.49|125.88|124.48|125.89|124.49|125.88|124.48|4
1653600490000|2022-05-26 21:28:10|125.9|124.5|125.89|124.49|125.9|124.5|125.89|124.49|2
1653600500000|2022-05-26 21:28:20|125.88|124.48|125.88|124.48|125.9|124.5|125.88|124.48|5
1653600510000|2022-05-26 21:28:30|125.87|124.47|125.88|124.48|125.89|124.49|125.87|124.47|3
1653600520000|2022-05-26 21:28:40|125.89|124.49|125.88|124.48|125.9|124.5|125.88|124.48|6
1653600530000|2022-05-26 21:28:50|125.87|124.47|125.82|124.42|125.88|124.48|125.82|124.42|7
1653600540000|2022-05-26 21:29:00|125.83|124.43|125.81|124.41|125.83|124.43|125.81|124.41|6
1653600550000|2022-05-26 21:29:10|125.82|124.42|125.81|124.41|125.83|124.43|125.81|124.41|4
1653600560000|2022-05-26 21:29:20|125.83|124.43|125.82|124.42|125.85|124.45|125.82|124.42|5
1653600570000|2022-05-26 21:29:30|125.81|124.41|125.82|124.42|125.82|124.42|125.81|124.41|2
1653600580000|2022-05-26 21:29:40|125.84|124.44|125.82|124.42|125.84|124.44|125.82|124.42|2
1653600590000|2022-05-26 21:29:50|125.84|124.44|125.89|124.49|125.9|124.5|125.84|124.44|4
1653600610000|2022-05-26 21:30:10|125.88|124.48|125.88|124.48|125.88|124.48|125.88|124.48|1
1653600620000|2022-05-26 21:30:20|125.87|124.47|125.87|124.47|125.87|124.47|125.87|124.47|1
1653600630000|2022-05-26 21:30:30|125.9|124.5|125.88|124.48|125.9|124.5|125.88|124.48|2
1653600640000|2022-05-26 21:30:40|125.87|124.47|125.87|124.47|125.87|124.47|125.87|124.47|1
1653600650000|2022-05-26 21:30:50|125.88|124.48|125.88|124.48|125.88|124.48|125.88|124.48|1
1653600660000|2022-05-26 21:31:00|125.87|124.47|125.87|124.47|125.87|124.47|125.86|124.46|3
1653600670000|2022-05-26 21:31:10|125.86|124.46|125.86|124.46|125.86|124.46|125.85|124.45|3
1653600760000|2022-05-26 21:32:40|125.85|124.45|125.84|124.44|125.85|124.45|125.84|124.44|2
1653600770000|2022-05-26 21:32:50|125.86|124.46|125.86|124.46|125.86|124.46|125.86|124.46|1
1653600780000|2022-05-26 21:33:00|125.85|124.45|125.85|124.45|125.85|124.45|125.85|124.45|1
1653600790000|2022-05-26 21:33:10|125.86|124.46|125.87|124.47|125.87|124.47|125.86|124.46|6
1653600800000|2022-05-26 21:33:20|125.86|124.46|125.87|124.47|125.87|124.47|125.86|124.46|2
1653600810000|2022-05-26 21:33:30|125.86|124.46|125.87|124.47|125.87|124.47|125.86|124.46|2
1653600860000|2022-05-26 21:34:20|125.88|124.48|125.88|124.48|125.88|124.48|125.88|124.48|1
1653600870000|2022-05-26 21:34:30|125.87|124.47|125.86|124.46|125.87|124.47|125.86|124.46|6
1653600900000|2022-05-26 21:35:00|125.87|124.47|125.86|124.46|125.87|124.47|125.86|124.46|2
1653600910000|2022-05-26 21:35:10|125.87|124.47|125.86|124.46|125.87|124.47|125.86|124.46|2
1653600920000|2022-05-26 21:35:20|125.85|124.45|125.87|124.47|125.87|124.47|125.85|124.45|3
1653600930000|2022-05-26 21:35:30|125.86|124.46|125.86|124.46|125.86|124.46|125.86|124.46|1
1653600940000|2022-05-26 21:35:40|125.84|124.44|125.84|124.44|125.84|124.44|125.83|124.43|3
1653600950000|2022-05-26 21:35:50|125.86|124.46|125.84|124.44|125.86|124.46|125.84|124.44|5
1653600960000|2022-05-26 21:36:00|125.83|124.43|125.81|124.41|125.84|124.44|125.81|124.41|9
1653600970000|2022-05-26 21:36:10|125.8|124.4|125.81|124.41|125.82|124.42|125.8|124.4|4
1653600980000|2022-05-26 21:36:20|125.8|124.4|125.84|124.44|125.84|124.44|125.8|124.4|6
1653601000000|2022-05-26 21:36:40|125.85|124.45|125.88|124.48|125.88|124.48|125.84|124.44|6
1653601010000|2022-05-26 21:36:50|125.89|124.49|125.9|124.5|125.9|124.5|125.89|124.49|2
1653601020000|2022-05-26 21:37:00|125.91|124.51|125.98|124.58|125.98|124.58|125.91|124.51|9
1653601030000|2022-05-26 21:37:10|125.99|124.59|125.98|124.58|126|124.6|125.98|124.58|3
1653601050000|2022-05-26 21:37:30|125.99|124.59|125.96|124.56|125.99|124.59|125.96|124.56|6
1653601060000|2022-05-26 21:37:40|125.93|124.53|125.9|124.5|125.93|124.53|125.9|124.5|8
1653601070000|2022-05-26 21:37:50|125.89|124.49|125.89|124.49|125.89|124.49|125.88|124.48|5
1653601080000|2022-05-26 21:38:00|125.88|124.48|125.91|124.51|125.91|124.51|125.88|124.48|7
1653601090000|2022-05-26 21:38:10|125.89|124.49|125.89|124.49|125.89|124.49|125.89|124.49|1
1653601140000|2022-05-26 21:39:00|125.91|124.51|125.89|124.49|125.93|124.53|125.89|124.49|3
1653601150000|2022-05-26 21:39:10|125.91|124.51|125.9|124.5|125.91|124.51|125.9|124.5|2
1653601160000|2022-05-26 21:39:20|125.91|124.51|125.91|124.51|125.91|124.51|125.91|124.51|1
1653601180000|2022-05-26 21:39:40|125.89|124.49|125.89|124.49|125.89|124.49|125.89|124.49|1
1653601190000|2022-05-26 21:39:50|125.91|124.51|125.89|124.49|125.92|124.52|125.89|124.49|4
1653601200000|2022-05-26 21:40:00|125.9|124.5|125.89|124.49|125.9|124.5|125.89|124.49|2
1653601240000|2022-05-26 21:40:40|125.91|124.51|125.9|124.5|125.91|124.51|125.89|124.49|3
1653601250000|2022-05-26 21:40:50|125.91|124.51|125.91|124.51|125.91|124.51|125.9|124.5|3
1653601260000|2022-05-26 21:41:00|125.9|124.5|125.93|124.53|125.93|124.53|125.9|124.5|4
1653601270000|2022-05-26 21:41:10|125.91|124.51|125.91|124.51|125.91|124.51|125.91|124.51|1
1653601280000|2022-05-26 21:41:20|125.9|124.5|125.91|124.51|125.91|124.51|125.9|124.5|2
1653601290000|2022-05-26 21:41:30|125.92|124.52|125.9|124.5|125.94|124.54|125.9|124.5|5
1653601310000|2022-05-26 21:41:50|125.91|124.51|125.91|124.51|125.91|124.51|125.91|124.51|1
1653601320000|2022-05-26 21:42:00|125.93|124.53|125.91|124.51|125.94|124.54|125.91|124.51|6
1653601370000|2022-05-26 21:42:50|125.93|124.53|125.92|124.52|125.93|124.53|125.92|124.52|2
1653601380000|2022-05-26 21:43:00|125.97|124.57|125.97|124.57|125.97|124.57|125.97|124.57|1
1653601400000|2022-05-26 21:43:20|125.98|124.58|125.98|124.58|125.98|124.58|125.97|124.57|3
1653601440000|2022-05-26 21:44:00|125.97|124.57|125.89|124.49|125.97|124.57|125.89|124.49|6
1653601450000|2022-05-26 21:44:10|125.88|124.48|125.89|124.49|125.89|124.49|125.88|124.48|2
1653601460000|2022-05-26 21:44:20|125.88|124.48|125.81|124.41|125.88|124.48|125.81|124.41|5
1653601470000|2022-05-26 21:44:30|125.8|124.4|125.79|124.39|125.8|124.4|125.79|124.39|2
1653601480000|2022-05-26 21:44:40|125.8|124.4|125.79|124.39|125.8|124.4|125.78|124.38|4
1653601490000|2022-05-26 21:44:50|125.77|124.37|125.78|124.38|125.78|124.38|125.77|124.37|2
1653601500000|2022-05-26 21:45:00|125.79|124.39|125.78|124.38|125.79|124.39|125.78|124.38|4
1653601510000|2022-05-26 21:45:10|125.77|124.37|125.78|124.38|125.79|124.39|125.77|124.37|3
1653601530000|2022-05-26 21:45:30|125.81|124.41|125.78|124.38|125.81|124.41|125.77|124.37|5
1653601550000|2022-05-26 21:45:50|125.77|124.37|125.79|124.39|125.79|124.39|125.77|124.37|2
1653601560000|2022-05-26 21:46:00|125.78|124.38|125.78|124.38|125.81|124.41|125.78|124.38|3
1653601570000|2022-05-26 21:46:10|125.77|124.37|125.7|124.3|125.79|124.39|125.7|124.3|12
1653601580000|2022-05-26 21:46:20|125.69|124.29|125.69|124.29|125.69|124.29|125.69|124.29|1
1653601590000|2022-05-26 21:46:30|125.67|124.27|125.61|124.21|125.67|124.27|125.61|124.21|3
1653601600000|2022-05-26 21:46:40|125.58|124.18|125.53|124.13|125.58|124.18|125.53|124.13|7
1653601610000|2022-05-26 21:46:50|125.54|124.14|125.54|124.14|125.54|124.14|125.54|124.14|1
1653601620000|2022-05-26 21:47:00|125.53|124.13|125.51|124.11|125.53|124.13|125.51|124.11|3
1653601650000|2022-05-26 21:47:30|125.52|124.12|125.52|124.12|125.53|124.13|125.51|124.11|5
1653601670000|2022-05-26 21:47:50|125.51|124.11|125.51|124.11|125.51|124.11|125.51|124.11|1
1653601680000|2022-05-26 21:48:00|125.53|124.13|125.52|124.12|125.53|124.13|125.52|124.12|4
1653601690000|2022-05-26 21:48:10|125.51|124.11|125.51|124.11|125.52|124.12|125.51|124.11|3
1653601700000|2022-05-26 21:48:20|125.52|124.12|125.52|124.12|125.52|124.12|125.52|124.12|1
1653601710000|2022-05-26 21:48:30|125.59|124.19|125.6|124.2|125.6|124.2|125.59|124.19|2
1653601720000|2022-05-26 21:48:40|125.59|124.19|125.6|124.2|125.6|124.2|125.59|124.19|2
1653601730000|2022-05-26 21:48:50|125.52|124.12|125.52|124.12|125.52|124.12|125.52|124.12|1
1653601740000|2022-05-26 21:49:00|125.51|124.11|125.51|124.11|125.51|124.11|125.51|124.11|1
1653601760000|2022-05-26 21:49:20|125.53|124.13|125.53|124.13|125.53|124.13|125.53|124.13|1
1653601770000|2022-05-26 21:49:30|125.52|124.12|125.44|124.04|125.52|124.12|125.44|124.04|5
1653601780000|2022-05-26 21:49:40|125.43|124.03|125.37|123.97|125.43|124.03|125.37|123.97|7
1653601790000|2022-05-26 21:49:50|125.36|123.96|125.39|123.99|125.4|124|125.36|123.96|3
1653601800000|2022-05-26 21:50:00|125.38|123.98|125.4|124|125.42|124.02|125.38|123.98|7
1653601810000|2022-05-26 21:50:10|125.41|124.01|125.42|124.02|125.42|124.02|125.4|124|9
1653601820000|2022-05-26 21:50:20|125.43|124.03|125.43|124.03|125.46|124.06|125.41|124.01|14
1653601830000|2022-05-26 21:50:30|125.41|124.01|125.44|124.04|125.44|124.04|125.41|124.01|4
1653601840000|2022-05-26 21:50:40|125.43|124.03|125.51|124.11|125.52|124.12|125.43|124.03|10
1653601850000|2022-05-26 21:50:50|125.5|124.1|125.52|124.12|125.52|124.12|125.5|124.1|3
1653601860000|2022-05-26 21:51:00|125.49|124.09|125.52|124.12|125.52|124.12|125.49|124.09|2
1653601870000|2022-05-26 21:51:10|125.51|124.11|125.54|124.14|125.54|124.14|125.51|124.11|2
1653601890000|2022-05-26 21:51:30|125.56|124.16|125.54|124.14|125.56|124.16|125.54|124.14|4
1653601900000|2022-05-26 21:51:40|125.55|124.15|125.55|124.15|125.56|124.16|125.55|124.15|3
1653601910000|2022-05-26 21:51:50|125.56|124.16|125.56|124.16|125.56|124.16|125.56|124.16|1
1653601930000|2022-05-26 21:52:10|125.57|124.17|125.56|124.16|125.57|124.17|125.56|124.16|2
1653601940000|2022-05-26 21:52:20|125.58|124.18|125.58|124.18|125.58|124.18|125.58|124.18|1
1653601990000|2022-05-26 21:53:10|125.6|124.2|125.6|124.2|125.6|124.2|125.59|124.19|3
1653602000000|2022-05-26 21:53:20|125.57|124.17|125.57|124.17|125.57|124.17|125.57|124.17|1
1653602030000|2022-05-26 21:53:50|125.55|124.15|125.55|124.15|125.56|124.16|125.55|124.15|3
1653602040000|2022-05-26 21:54:00|125.54|124.14|125.54|124.14|125.54|124.14|125.54|124.14|1
1653602060000|2022-05-26 21:54:20|125.53|124.13|125.54|124.14|125.54|124.14|125.53|124.13|4
1653602070000|2022-05-26 21:54:30|125.55|124.15|125.55|124.15|125.55|124.15|125.55|124.15|1
1653602110000|2022-05-26 21:55:10|125.54|124.14|125.55|124.15|125.55|124.15|125.54|124.14|2
1653602120000|2022-05-26 21:55:20|125.54|124.14|125.54|124.14|125.55|124.15|125.54|124.14|3
1653602130000|2022-05-26 21:55:30|125.53|124.13|125.54|124.14|125.54|124.14|125.53|124.13|2
1653602140000|2022-05-26 21:55:40|125.55|124.15|125.45|124.05|125.55|124.15|125.42|124.02|13
1653602150000|2022-05-26 21:55:50|125.43|124.03|125.44|124.04|125.46|124.06|125.43|124.03|7
1653602160000|2022-05-26 21:56:00|125.46|124.06|125.46|124.06|125.46|124.06|125.44|124.04|3
1653602180000|2022-05-26 21:56:20|125.44|124.04|125.43|124.03|125.47|124.07|125.43|124.03|6
1653602190000|2022-05-26 21:56:30|125.42|124.02|125.43|124.03|125.43|124.03|125.42|124.02|2
1653602200000|2022-05-26 21:56:40|125.44|124.04|125.44|124.04|125.44|124.04|125.44|124.04|1
1653602210000|2022-05-26 21:56:50|125.43|124.03|125.44|124.04|125.44|124.04|125.43|124.03|18
1653602220000|2022-05-26 21:57:00|125.43|124.03|125.4|124|125.44|124.04|125.39|123.99|12
1653602230000|2022-05-26 21:57:10|125.39|123.99|125.37|123.97|125.39|123.99|125.37|123.97|2
1653602240000|2022-05-26 21:57:20|125.35|123.95|125.37|123.97|125.37|123.97|125.35|123.95|2
1653602250000|2022-05-26 21:57:30|125.35|123.95|125.36|123.96|125.36|123.96|125.35|123.95|6
1653602260000|2022-05-26 21:57:40|125.39|123.99|125.39|123.99|125.41|124.01|125.39|123.99|10
1653602270000|2022-05-26 21:57:50|125.38|123.98|125.37|123.97|125.38|123.98|125.37|123.97|2
1653602280000|2022-05-26 21:58:00|125.36|123.96|125.36|123.96|125.36|123.96|125.36|123.96|1
1653602290000|2022-05-26 21:58:10|125.37|123.97|125.41|124.01|125.42|124.02|125.37|123.97|4
1653602300000|2022-05-26 21:58:20|125.42|124.02|125.48|124.08|125.49|124.09|125.42|124.02|4
1653602310000|2022-05-26 21:58:30|125.49|124.09|125.55|124.15|125.55|124.15|125.49|124.09|6
1653602320000|2022-05-26 21:58:40|125.56|124.16|125.56|124.16|125.56|124.16|125.56|124.16|1
1653602360000|2022-05-26 21:59:20|125.57|124.17|125.6|124.2|125.6|124.2|125.57|124.17|4
1653602370000|2022-05-26 21:59:30|125.61|124.21|125.61|124.21|125.63|124.23|125.61|124.21|6
1653602380000|2022-05-26 21:59:40|125.62|124.22|125.6|124.2|125.62|124.22|125.6|124.2|2
1653602390000|2022-05-26 21:59:50|125.62|124.22|125.62|124.22|125.62|124.22|125.62|124.22|1
1653602400000|2022-05-26 22:00:00|125.61|124.21|125.63|124.23|125.65|124.25|125.61|124.21|7
1653602410000|2022-05-26 22:00:10|125.64|124.24|125.61|124.21|125.64|124.24|125.61|124.21|6
1653602420000|2022-05-26 22:00:20|125.6|124.2|125.59|124.19|125.63|124.23|125.59|124.19|8
1653602440000|2022-05-26 22:00:40|125.58|124.18|125.53|124.13|125.58|124.18|125.52|124.12|6
1653602460000|2022-05-26 22:01:00|125.6|124.2|125.6|124.2|125.6|124.2|125.6|124.2|1
1653602480000|2022-05-26 22:01:20|125.61|124.21|125.61|124.21|125.61|124.21|125.61|124.21|1
1653602500000|2022-05-26 22:01:40|125.6|124.2|125.6|124.2|125.62|124.22|125.6|124.2|3
1653602510000|2022-05-26 22:01:50|125.61|124.21|125.61|124.21|125.61|124.21|125.61|124.21|1
1653602520000|2022-05-26 22:02:00|125.62|124.22|125.61|124.21|125.62|124.22|125.61|124.21|2
1653602550000|2022-05-26 22:02:30|125.62|124.22|125.65|124.25|125.65|124.25|125.62|124.22|4
1653602580000|2022-05-26 22:03:00|125.66|124.26|125.66|124.26|125.66|124.26|125.66|124.26|1
1653602590000|2022-05-26 22:03:10|125.69|124.29|125.67|124.27|125.69|124.29|125.67|124.27|2
1653602600000|2022-05-26 22:03:20|125.68|124.28|125.69|124.29|125.69|124.29|125.68|124.28|2
1653602620000|2022-05-26 22:03:40|125.7|124.3|125.72|124.32|125.72|124.32|125.7|124.3|3
1653602630000|2022-05-26 22:03:50|125.73|124.33|125.73|124.33|125.73|124.33|125.73|124.33|1
1653602640000|2022-05-26 22:04:00|125.74|124.34|125.74|124.34|125.74|124.34|125.74|124.34|1
1653602650000|2022-05-26 22:04:10|125.73|124.33|125.73|124.33|125.73|124.33|125.73|124.33|1
1653602660000|2022-05-26 22:04:20|125.74|124.34|125.74|124.34|125.74|124.34|125.74|124.34|1
1653602670000|2022-05-26 22:04:30|125.73|124.33|125.73|124.33|125.74|124.34|125.72|124.32|4
1653602690000|2022-05-26 22:04:50|125.72|124.32|125.72|124.32|125.72|124.32|125.72|124.32|1
1653602710000|2022-05-26 22:05:10|125.74|124.34|125.74|124.34|125.74|124.34|125.74|124.34|1
1653602720000|2022-05-26 22:05:20|125.75|124.35|126.01|124.61|126.02|124.62|125.75|124.35|13
1653602730000|2022-05-26 22:05:30|126.02|124.62|126.02|124.62|126.02|124.62|126.02|124.62|1
1653602740000|2022-05-26 22:05:40|126.03|124.63|126.04|124.64|126.04|124.64|126.03|124.63|2
1653602750000|2022-05-26 22:05:50|126.03|124.63|126.05|124.65|126.05|124.65|126.03|124.63|2
1653602760000|2022-05-26 22:06:00|126.04|124.64|126.04|124.64|126.04|124.64|126.04|124.64|1
1653602770000|2022-05-26 22:06:10|126.05|124.65|126.06|124.66|126.06|124.66|126.04|124.64|8
1653602780000|2022-05-26 22:06:20|126.11|124.71|126.2|124.8|126.2|124.8|126.08|124.68|16
1653602790000|2022-05-26 22:06:30|126.24|124.84|126.29|124.89|126.29|124.89|126.17|124.77|12
1653602800000|2022-05-26 22:06:40|126.31|124.91|126.35|124.95|126.35|124.95|126.31|124.91|3
1653602810000|2022-05-26 22:06:50|126.36|124.96|126.32|124.92|126.4|125|126.32|124.92|15
1653602820000|2022-05-26 22:07:00|126.33|124.93|126.33|124.93|126.34|124.94|126.32|124.92|7
1653602830000|2022-05-26 22:07:10|126.34|124.94|126.32|124.92|126.34|124.94|126.32|124.92|5
1653602840000|2022-05-26 22:07:20|126.33|124.93|126.4|125|126.4|125|126.33|124.93|3
1653602850000|2022-05-26 22:07:30|126.38|124.98|126.47|125.07|126.47|125.07|126.37|124.97|9
1653602860000|2022-05-26 22:07:40|126.53|125.13|126.42|125.02|126.53|125.13|126.42|125.02|5
1653602870000|2022-05-26 22:07:50|126.4|125|126.4|125|126.4|125|126.4|125|1
1653602880000|2022-05-26 22:08:00|126.41|125.01|126.41|125.01|126.41|125.01|126.4|125|5
1653602900000|2022-05-26 22:08:20|126.42|125.02|126.42|125.02|126.43|125.03|126.42|125.02|3
1653602910000|2022-05-26 22:08:30|126.43|125.03|126.4|125|126.43|125.03|126.4|125|6
1653602920000|2022-05-26 22:08:40|126.42|125.02|126.42|125.02|126.42|125.02|126.41|125.01|3
1653602930000|2022-05-26 22:08:50|126.43|125.03|126.43|125.03|126.43|125.03|126.43|125.03|1
1653602940000|2022-05-26 22:09:00|126.41|125.01|126.42|125.02|126.44|125.04|126.4|125|6
1653602950000|2022-05-26 22:09:10|126.43|125.03|126.41|125.01|126.43|125.03|126.41|125.01|2
1653602960000|2022-05-26 22:09:20|126.43|125.03|126.43|125.03|126.43|125.03|126.42|125.02|3
1653602980000|2022-05-26 22:09:40|126.41|125.01|126.41|125.01|126.43|125.03|126.41|125.01|3
1653602990000|2022-05-26 22:09:50|126.43|125.03|126.43|125.03|126.43|125.03|126.43|125.03|1
1653603000000|2022-05-26 22:10:00|126.42|125.02|126.42|125.02|126.42|125.02|126.41|125.01|5
1653603020000|2022-05-26 22:10:20|126.43|125.03|126.43|125.03|126.43|125.03|126.43|125.03|1
1653603030000|2022-05-26 22:10:30|126.4|125|126.42|125.02|126.43|125.03|126.39|124.99|4
1653603060000|2022-05-26 22:11:00|126.43|125.03|126.43|125.03|126.43|125.03|126.43|125.03|1
1653603090000|2022-05-26 22:11:30|126.39|124.99|126.43|125.03|126.43|125.03|126.39|124.99|2
1653603120000|2022-05-26 22:12:00|126.42|125.02|126.43|125.03|126.44|125.04|126.4|125|7
1653603130000|2022-05-26 22:12:10|126.42|125.02|126.44|125.04|126.44|125.04|126.42|125.02|15
1653603140000|2022-05-26 22:12:20|126.43|125.03|126.43|125.03|126.44|125.04|126.43|125.03|19
1653603150000|2022-05-26 22:12:30|126.44|125.04|126.43|125.03|126.44|125.04|126.43|125.03|18
1653603160000|2022-05-26 22:12:40|126.44|125.04|126.52|125.12|126.52|125.12|126.43|125.03|12
1653603170000|2022-05-26 22:12:50|126.51|125.11|126.51|125.11|126.51|125.11|126.49|125.09|3
1653603180000|2022-05-26 22:13:00|126.52|125.12|126.52|125.12|126.52|125.12|126.52|125.12|1
1653603190000|2022-05-26 22:13:10|126.53|125.13|126.51|125.11|126.53|125.13|126.51|125.11|2
1653603200000|2022-05-26 22:13:20|126.52|125.12|126.52|125.12|126.52|125.12|126.52|125.12|1
1653603210000|2022-05-26 22:13:30|126.46|125.06|126.45|125.05|126.46|125.06|126.45|125.05|2
1653603230000|2022-05-26 22:13:50|126.52|125.12|126.52|125.12|126.52|125.12|126.52|125.12|1
1653603280000|2022-05-26 22:14:40|126.49|125.09|126.52|125.12|126.52|125.12|126.45|125.05|5
1653603290000|2022-05-26 22:14:50|126.48|125.08|126.56|125.16|126.59|125.19|126.48|125.08|13
1653603300000|2022-05-26 22:15:00|126.57|125.17|126.55|125.15|126.57|125.17|126.55|125.15|2
1653603310000|2022-05-26 22:15:10|126.56|125.16|126.56|125.16|126.57|125.17|126.55|125.15|5
1653603320000|2022-05-26 22:15:20|126.55|125.15|126.58|125.18|126.58|125.18|126.55|125.15|5
1653603330000|2022-05-26 22:15:30|126.57|125.17|126.54|125.14|126.57|125.17|126.54|125.14|8
1653603340000|2022-05-26 22:15:40|126.5|125.1|126.52|125.12|126.53|125.13|126.5|125.1|3
1653603360000|2022-05-26 22:16:00|126.47|125.07|126.52|125.12|126.52|125.12|126.47|125.07|3
1653603370000|2022-05-26 22:16:10|126.53|125.13|126.53|125.13|126.53|125.13|126.53|125.13|1
1653603380000|2022-05-26 22:16:20|126.52|125.12|126.44|125.04|126.52|125.12|126.43|125.03|5
1653603390000|2022-05-26 22:16:30|126.43|125.03|126.41|125.01|126.43|125.03|126.4|125|11
1653603400000|2022-05-26 22:16:40|126.42|125.02|126.42|125.02|126.42|125.02|126.42|125.02|1
1653603410000|2022-05-26 22:16:50|126.41|125.01|126.47|125.07|126.47|125.07|126.41|125.01|9
1653603420000|2022-05-26 22:17:00|126.46|125.06|126.51|125.11|126.51|125.11|126.45|125.05|8
1653603430000|2022-05-26 22:17:10|126.44|125.04|126.51|125.11|126.52|125.12|126.44|125.04|12
1653603440000|2022-05-26 22:17:20|126.52|125.12|126.52|125.12|126.52|125.12|126.52|125.12|1
1653603450000|2022-05-26 22:17:30|126.53|125.13|126.53|125.13|126.53|125.13|126.53|125.13|1
1653603470000|2022-05-26 22:17:50|126.52|125.12|126.52|125.12|126.52|125.12|126.51|125.11|3
1653603480000|2022-05-26 22:18:00|126.48|125.08|126.52|125.12|126.52|125.12|126.48|125.08|2
1653603500000|2022-05-26 22:18:20|126.53|125.13|126.53|125.13|126.53|125.13|126.53|125.13|1
1653603520000|2022-05-26 22:18:40|126.52|125.12|126.51|125.11|126.53|125.13|126.49|125.09|4
1653603540000|2022-05-26 22:19:00|126.52|125.12|126.54|125.14|126.55|125.15|126.52|125.12|6
1653603560000|2022-05-26 22:19:20|126.53|125.13|126.54|125.14|126.54|125.14|126.52|125.12|3
1653603570000|2022-05-26 22:19:30|126.48|125.08|126.52|125.12|126.52|125.12|126.48|125.08|2
1653603580000|2022-05-26 22:19:40|126.53|125.13|126.53|125.13|126.53|125.13|126.53|125.13|1
1653603590000|2022-05-26 22:19:50|126.51|125.11|126.44|125.04|126.53|125.13|126.43|125.03|13
1653603600000|2022-05-26 22:20:00|126.43|125.03|126.5|125.1|126.5|125.1|126.42|125.02|11
1653603610000|2022-05-26 22:20:10|126.48|125.08|126.5|125.1|126.51|125.11|126.44|125.04|10
1653603620000|2022-05-26 22:20:20|126.49|125.09|126.51|125.11|126.51|125.11|126.49|125.09|9
1653603630000|2022-05-26 22:20:30|126.52|125.12|126.52|125.12|126.52|125.12|126.5|125.1|5
1653603640000|2022-05-26 22:20:40|126.51|125.11|126.44|125.04|126.51|125.11|126.43|125.03|6
1653603650000|2022-05-26 22:20:50|126.43|125.03|126.44|125.04|126.44|125.04|126.42|125.02|9
1653603670000|2022-05-26 22:21:10|126.43|125.03|126.43|125.03|126.43|125.03|126.43|125.03|1
1653603680000|2022-05-26 22:21:20|126.39|124.99|126.43|125.03|126.43|125.03|126.39|124.99|4
1653603690000|2022-05-26 22:21:30|126.42|125.02|126.33|124.93|126.42|125.02|126.33|124.93|5
1653603700000|2022-05-26 22:21:40|126.32|124.92|126.38|124.98|126.38|124.98|126.32|124.92|4
1653603710000|2022-05-26 22:21:50|126.39|124.99|126.39|124.99|126.39|124.99|126.39|124.99|1
1653603720000|2022-05-26 22:22:00|126.41|125.01|126.42|125.02|126.42|125.02|126.41|125.01|2
1653603730000|2022-05-26 22:22:10|126.39|124.99|126.49|125.09|126.5|125.1|126.39|124.99|9
1653603740000|2022-05-26 22:22:20|126.5|125.1|126.49|125.09|126.5|125.1|126.44|125.04|4
1653603750000|2022-05-26 22:22:30|126.43|125.03|126.5|125.1|126.5|125.1|126.43|125.03|5
1653603760000|2022-05-26 22:22:40|126.51|125.11|126.51|125.11|126.51|125.11|126.51|125.11|1
1653603770000|2022-05-26 22:22:50|126.48|125.08|126.44|125.04|126.48|125.08|126.42|125.02|10
1653603780000|2022-05-26 22:23:00|126.42|125.02|126.42|125.02|126.42|125.02|126.42|125.02|1
1653603790000|2022-05-26 22:23:10|126.43|125.03|126.43|125.03|126.43|125.03|126.42|125.02|3
1653603800000|2022-05-26 22:23:20|126.42|125.02|126.42|125.02|126.44|125.04|126.42|125.02|9
1653603840000|2022-05-26 22:24:00|126.38|124.98|126.38|124.98|126.43|125.03|126.38|124.98|4
1653603850000|2022-05-26 22:24:10|126.41|125.01|126.49|125.09|126.49|125.09|126.41|125.01|14
1653603860000|2022-05-26 22:24:20|126.5|125.1|126.46|125.06|126.5|125.1|126.44|125.04|4
1653603870000|2022-05-26 22:24:30|126.44|125.04|126.46|125.06|126.48|125.08|126.43|125.03|4
1653603880000|2022-05-26 22:24:40|126.47|125.07|126.48|125.08|126.48|125.08|126.46|125.06|10
1653603900000|2022-05-26 22:25:00|126.5|125.1|126.51|125.11|126.53|125.13|126.5|125.1|3
1653603910000|2022-05-26 22:25:10|126.52|125.12|126.51|125.11|126.52|125.12|126.51|125.11|6
1653603920000|2022-05-26 22:25:20|126.52|125.12|126.51|125.11|126.52|125.12|126.51|125.11|12
1653603930000|2022-05-26 22:25:30|126.52|125.12|126.38|124.98|126.52|125.12|126.37|124.97|9
1653603940000|2022-05-26 22:25:40|126.4|125|126.41|125.01|126.41|125.01|126.35|124.95|14
1653603950000|2022-05-26 22:25:50|126.39|124.99|126.31|124.91|126.4|125|126.31|124.91|10
1653603960000|2022-05-26 22:26:00|126.32|124.92|126.31|124.91|126.32|124.92|126.31|124.91|4
1653603970000|2022-05-26 22:26:10|126.32|124.92|126.35|124.95|126.35|124.95|126.32|124.92|3
1653603980000|2022-05-26 22:26:20|126.34|124.94|126.36|124.96|126.38|124.98|126.34|124.94|14
1653603990000|2022-05-26 22:26:30|126.37|124.97|126.37|124.97|126.37|124.97|126.34|124.94|7
1653604000000|2022-05-26 22:26:40|126.35|124.95|126.33|124.93|126.35|124.95|126.33|124.93|4
1653604010000|2022-05-26 22:26:50|126.34|124.94|126.34|124.94|126.34|124.94|126.34|124.94|1
1653604020000|2022-05-26 22:27:00|126.33|124.93|126.33|124.93|126.33|124.93|126.32|124.92|3
1653604030000|2022-05-26 22:27:10|126.32|124.92|126.33|124.93|126.33|124.93|126.31|124.91|20
1653604040000|2022-05-26 22:27:20|126.32|124.92|126.32|124.92|126.33|124.93|126.3|124.9|7
1653604050000|2022-05-26 22:27:30|126.33|124.93|126.35|124.95|126.4|125|126.33|124.93|12
1653604060000|2022-05-26 22:27:40|126.36|124.96|126.34|124.94|126.4|125|126.33|124.93|6
1653604070000|2022-05-26 22:27:50|126.33|124.93|126.34|124.94|126.34|124.94|126.33|124.93|2
1653604080000|2022-05-26 22:28:00|126.33|124.93|126.34|124.94|126.34|124.94|126.33|124.93|2
1653604090000|2022-05-26 22:28:10|126.39|124.99|126.4|125|126.41|125.01|126.38|124.98|7
1653604100000|2022-05-26 22:28:20|126.37|124.97|126.39|124.99|126.4|125|126.37|124.97|4
1653604110000|2022-05-26 22:28:30|126.4|125|126.45|125.05|126.45|125.05|126.4|125|5
1653604120000|2022-05-26 22:28:40|126.46|125.06|126.42|125.02|126.48|125.08|126.42|125.02|8
1653604130000|2022-05-26 22:28:50|126.36|124.96|126.36|124.96|126.36|124.96|126.36|124.96|1
1653604140000|2022-05-26 22:29:00|126.4|125|126.34|124.94|126.4|125|126.34|124.94|5
1653604150000|2022-05-26 22:29:10|126.32|124.92|126.37|124.97|126.37|124.97|126.32|124.92|5
1653604170000|2022-05-26 22:29:30|126.38|124.98|126.41|125.01|126.41|125.01|126.34|124.94|8
1653604180000|2022-05-26 22:29:40|126.4|125|126.34|124.94|126.41|125.01|126.34|124.94|10
1653604190000|2022-05-26 22:29:50|126.33|124.93|126.33|124.93|126.33|124.93|126.33|124.93|1
1653604200000|2022-05-26 22:30:00|126.32|124.92|126.32|124.92|126.32|124.92|126.31|124.91|3
1653604210000|2022-05-26 22:30:10|126.33|124.93|126.34|124.94|126.34|124.94|126.33|124.93|2
1653604220000|2022-05-26 22:30:20|126.39|124.99|126.35|124.95|126.39|124.99|126.33|124.93|3
1653604230000|2022-05-26 22:30:30|126.39|124.99|126.52|125.12|126.52|125.12|126.36|124.96|18
1653604240000|2022-05-26 22:30:40|126.53|125.13|126.58|125.18|126.58|125.18|126.51|125.11|7
1653604250000|2022-05-26 22:30:50|126.57|125.17|126.62|125.22|126.63|125.23|126.57|125.17|7
1653604260000|2022-05-26 22:31:00|126.63|125.23|126.63|125.23|126.63|125.23|126.62|125.22|3
1653604270000|2022-05-26 22:31:10|126.62|125.22|126.62|125.22|126.63|125.23|126.61|125.21|4
1653604280000|2022-05-26 22:31:20|126.61|125.21|126.54|125.14|126.61|125.21|126.54|125.14|2
1653604290000|2022-05-26 22:31:30|126.53|125.13|126.54|125.14|126.54|125.14|126.53|125.13|2
1653604310000|2022-05-26 22:31:50|126.55|125.15|126.55|125.15|126.56|125.16|126.55|125.15|5
1653604320000|2022-05-26 22:32:00|126.56|125.16|126.54|125.14|126.56|125.16|126.54|125.14|9
1653604330000|2022-05-26 22:32:10|126.55|125.15|126.55|125.15|126.56|125.16|126.55|125.15|7
1653604340000|2022-05-26 22:32:20|126.56|125.16|126.56|125.16|126.56|125.16|126.55|125.15|3
1653604350000|2022-05-26 22:32:30|126.55|125.15|126.55|125.15|126.55|125.15|126.55|125.15|1
1653604360000|2022-05-26 22:32:40|126.56|125.16|126.56|125.16|126.56|125.16|126.56|125.16|1
1653604370000|2022-05-26 22:32:50|126.57|125.17|126.56|125.16|126.57|125.17|126.56|125.16|2
1653604380000|2022-05-26 22:33:00|126.58|125.18|126.63|125.23|126.63|125.23|126.58|125.18|5
1653604390000|2022-05-26 22:33:10|126.62|125.22|126.57|125.17|126.62|125.22|126.57|125.17|5
1653604400000|2022-05-26 22:33:20|126.56|125.16|126.53|125.13|126.57|125.17|126.53|125.13|8
1653604410000|2022-05-26 22:33:30|126.47|125.07|126.48|125.08|126.49|125.09|126.47|125.07|5
1653604420000|2022-05-26 22:33:40|126.49|125.09|126.5|125.1|126.5|125.1|126.47|125.07|5
1653604430000|2022-05-26 22:33:50|126.51|125.11|126.45|125.05|126.51|125.11|126.45|125.05|4
1653604440000|2022-05-26 22:34:00|126.42|125.02|126.42|125.02|126.42|125.02|126.42|125.02|1
1653604450000|2022-05-26 22:34:10|126.43|125.03|126.43|125.03|126.43|125.03|126.43|125.03|1
1653604460000|2022-05-26 22:34:20|126.44|125.04|126.34|124.94|126.44|125.04|126.34|124.94|7
1653604470000|2022-05-26 22:34:30|126.33|124.93|126.3|124.9|126.34|124.94|126.3|124.9|8
1653604480000|2022-05-26 22:34:40|126.31|124.91|126.29|124.89|126.31|124.91|126.23|124.83|11
1653604490000|2022-05-26 22:34:50|126.28|124.88|126.15|124.75|126.29|124.89|126.15|124.75|9
1653604500000|2022-05-26 22:35:00|126.14|124.74|126.13|124.73|126.19|124.79|126.12|124.72|12
1653604510000|2022-05-26 22:35:10|126.12|124.72|126.04|124.64|126.12|124.72|126.03|124.63|17
1653604520000|2022-05-26 22:35:20|126.03|124.63|126.03|124.63|126.04|124.64|126.01|124.61|10
1653604530000|2022-05-26 22:35:30|126.04|124.64|126.03|124.63|126.04|124.64|126.01|124.61|6
1653604540000|2022-05-26 22:35:40|126.02|124.62|126.04|124.64|126.04|124.64|126.01|124.61|4
1653604570000|2022-05-26 22:36:10|126.07|124.67|126.1|124.7|126.1|124.7|126.07|124.67|4
1653604580000|2022-05-26 22:36:20|126.08|124.68|126.1|124.7|126.1|124.7|126.08|124.68|13
1653604590000|2022-05-26 22:36:30|126.12|124.72|126.17|124.77|126.17|124.77|126.11|124.71|5
1653604610000|2022-05-26 22:36:50|126.15|124.75|126.12|124.72|126.15|124.75|126.12|124.72|4
1653604620000|2022-05-26 22:37:00|126.07|124.67|126.09|124.69|126.1|124.7|126.07|124.67|3
1653604640000|2022-05-26 22:37:20|126.1|124.7|126.11|124.71|126.12|124.72|126.08|124.68|6
1653604650000|2022-05-26 22:37:30|126.1|124.7|126.12|124.72|126.13|124.73|126.1|124.7|4
1653604680000|2022-05-26 22:38:00|126.1|124.7|126.02|124.62|126.11|124.71|126.02|124.62|9
1653604690000|2022-05-26 22:38:10|126.01|124.61|126.01|124.61|126.01|124.61|126.01|124.61|1
1653604700000|2022-05-26 22:38:20|126|124.6|125.95|124.55|126.03|124.63|125.95|124.55|7
1653604710000|2022-05-26 22:38:30|125.94|124.54|125.99|124.59|125.99|124.59|125.94|124.54|7
1653604720000|2022-05-26 22:38:40|126.02|124.62|126.02|124.62|126.02|124.62|126.02|124.62|1
1653604730000|2022-05-26 22:38:50|126.01|124.61|125.94|124.54|126.01|124.61|125.94|124.54|3
1653604740000|2022-05-26 22:39:00|125.92|124.52|125.91|124.51|125.92|124.52|125.9|124.5|6
1653604750000|2022-05-26 22:39:10|125.92|124.52|125.91|124.51|125.93|124.53|125.9|124.5|8
1653604760000|2022-05-26 22:39:20|125.9|124.5|125.92|124.52|125.92|124.52|125.9|124.5|3
1653604770000|2022-05-26 22:39:30|125.91|124.51|125.9|124.5|125.92|124.52|125.9|124.5|8
1653604780000|2022-05-26 22:39:40|125.89|124.49|125.85|124.45|125.92|124.52|125.84|124.44|9
1653604800000|2022-05-26 22:40:00|125.81|124.41|125.82|124.42|125.82|124.42|125.81|124.41|2
1653604810000|2022-05-26 22:40:10|125.81|124.41|125.84|124.44|125.84|124.44|125.81|124.41|8
1653604820000|2022-05-26 22:40:20|125.85|124.45|125.85|124.45|125.85|124.45|125.83|124.43|7
1653604830000|2022-05-26 22:40:30|125.84|124.44|125.8|124.4|125.84|124.44|125.8|124.4|4
1653604840000|2022-05-26 22:40:40|125.76|124.36|125.83|124.43|125.83|124.43|125.76|124.36|6
1653604850000|2022-05-26 22:40:50|125.82|124.42|125.82|124.42|125.82|124.42|125.82|124.42|1
1653604860000|2022-05-26 22:41:00|125.85|124.45|125.85|124.45|125.85|124.45|125.85|124.45|1
1653604870000|2022-05-26 22:41:10|125.82|124.42|125.84|124.44|125.85|124.45|125.82|124.42|10
1653604890000|2022-05-26 22:41:30|125.85|124.45|125.87|124.47|125.88|124.48|125.82|124.42|6
1653604900000|2022-05-26 22:41:40|125.84|124.44|125.85|124.45|125.85|124.45|125.82|124.42|3
1653604910000|2022-05-26 22:41:50|125.81|124.41|125.84|124.44|125.84|124.44|125.81|124.41|2
1653604920000|2022-05-26 22:42:00|125.85|124.45|125.85|124.45|125.85|124.45|125.81|124.41|5
1653604930000|2022-05-26 22:42:10|125.82|124.42|125.84|124.44|125.84|124.44|125.82|124.42|2
1653604940000|2022-05-26 22:42:20|125.83|124.43|125.91|124.51|125.92|124.52|125.83|124.43|7
1653604950000|2022-05-26 22:42:30|125.92|124.52|125.92|124.52|125.92|124.52|125.92|124.52|1
1653604960000|2022-05-26 22:42:40|125.93|124.53|125.93|124.53|125.93|124.53|125.93|124.53|1
1653604980000|2022-05-26 22:43:00|125.92|124.52|125.92|124.52|125.93|124.53|125.91|124.51|4
1653604990000|2022-05-26 22:43:10|125.91|124.51|125.99|124.59|126.01|124.61|125.91|124.51|10
1653605000000|2022-05-26 22:43:20|125.98|124.58|125.99|124.59|125.99|124.59|125.98|124.58|2
1653605010000|2022-05-26 22:43:30|126|124.6|126|124.6|126|124.6|125.97|124.57|6
1653605020000|2022-05-26 22:43:40|125.99|124.59|126|124.6|126.04|124.64|125.99|124.59|3
1653605030000|2022-05-26 22:43:50|125.99|124.59|126.02|124.62|126.04|124.64|125.97|124.57|10
1653605040000|2022-05-26 22:44:00|126.03|124.63|126.03|124.63|126.03|124.63|126.03|124.63|1
1653605050000|2022-05-26 22:44:10|126.02|124.62|126.01|124.61|126.02|124.62|126.01|124.61|2
1653605060000|2022-05-26 22:44:20|126.03|124.63|126.01|124.61|126.03|124.63|126.01|124.61|2
1653605070000|2022-05-26 22:44:30|126.03|124.63|126.01|124.61|126.03|124.63|126|124.6|3
1653605090000|2022-05-26 22:44:50|126|124.6|126.02|124.62|126.02|124.62|126|124.6|2
1653605100000|2022-05-26 22:45:00|126.01|124.61|125.85|124.45|126.01|124.61|125.85|124.45|7
1653605120000|2022-05-26 22:45:20|125.84|124.44|125.84|124.44|125.84|124.44|125.84|124.44|1
1653605130000|2022-05-26 22:45:30|125.85|124.45|125.85|124.45|125.85|124.45|125.85|124.45|1
1653605140000|2022-05-26 22:45:40|125.86|124.46|125.92|124.52|125.92|124.52|125.86|124.46|3
1653605150000|2022-05-26 22:45:50|125.93|124.53|125.98|124.58|125.98|124.58|125.92|124.52|14
1653605160000|2022-05-26 22:46:00|125.99|124.59|126|124.6|126|124.6|125.99|124.59|2
1653605170000|2022-05-26 22:46:10|126.01|124.61|126.01|124.61|126.01|124.61|125.98|124.58|4
1653605180000|2022-05-26 22:46:20|126.02|124.62|125.94|124.54|126.02|124.62|125.94|124.54|5
1653605190000|2022-05-26 22:46:30|125.9|124.5|125.99|124.59|126.01|124.61|125.9|124.5|9
1653605200000|2022-05-26 22:46:40|125.95|124.55|126|124.6|126|124.6|125.95|124.55|5
1653605210000|2022-05-26 22:46:50|126.01|124.61|126.01|124.61|126.01|124.61|126|124.6|7
1653605220000|2022-05-26 22:47:00|126.03|124.63|126.04|124.64|126.04|124.64|126.02|124.62|3
1653605230000|2022-05-26 22:47:10|126.03|124.63|126.04|124.64|126.04|124.64|126.03|124.63|2
1653605260000|2022-05-26 22:47:40|126.03|124.63|125.93|124.53|126.03|124.63|125.93|124.53|7
1653605270000|2022-05-26 22:47:50|125.94|124.54|125.93|124.53|125.94|124.54|125.93|124.53|2
1653605280000|2022-05-26 22:48:00|125.94|124.54|125.93|124.53|125.94|124.54|125.93|124.53|2
1653605300000|2022-05-26 22:48:20|125.91|124.51|125.83|124.43|125.91|124.51|125.83|124.43|3
1653605310000|2022-05-26 22:48:30|125.82|124.42|125.83|124.43|125.83|124.43|125.82|124.42|2
1653605320000|2022-05-26 22:48:40|125.84|124.44|125.81|124.41|125.84|124.44|125.81|124.41|3
1653605330000|2022-05-26 22:48:50|125.8|124.4|125.8|124.4|125.81|124.41|125.77|124.37|5
1653605340000|2022-05-26 22:49:00|125.81|124.41|125.84|124.44|125.85|124.45|125.81|124.41|13
1653605350000|2022-05-26 22:49:10|125.85|124.45|125.84|124.44|125.85|124.45|125.81|124.41|12
1653605370000|2022-05-26 22:49:30|125.85|124.45|125.78|124.38|125.85|124.45|125.78|124.38|8
1653605380000|2022-05-26 22:49:40|125.75|124.35|125.63|124.23|125.75|124.35|125.62|124.22|6
1653605390000|2022-05-26 22:49:50|125.59|124.19|125.55|124.15|125.59|124.19|125.55|124.15|3
1653605400000|2022-05-26 22:50:00|125.54|124.14|125.54|124.14|125.54|124.14|125.54|124.14|1
1653605410000|2022-05-26 22:50:10|125.55|124.15|125.56|124.16|125.56|124.16|125.55|124.15|2
1653605420000|2022-05-26 22:50:20|125.55|124.15|125.53|124.13|125.55|124.15|125.52|124.12|4
1653605430000|2022-05-26 22:50:30|125.52|124.12|125.53|124.13|125.53|124.13|125.49|124.09|8
1653605440000|2022-05-26 22:50:40|125.55|124.15|125.53|124.13|125.56|124.16|125.53|124.13|3
1653605450000|2022-05-26 22:50:50|125.56|124.16|125.55|124.15|125.56|124.16|125.55|124.15|2
1653605460000|2022-05-26 22:51:00|125.56|124.16|125.64|124.24|125.64|124.24|125.56|124.16|6
1653605470000|2022-05-26 22:51:10|125.66|124.26|125.66|124.26|125.66|124.26|125.66|124.26|1
1653605480000|2022-05-26 22:51:20|125.64|124.24|125.64|124.24|125.64|124.24|125.64|124.24|1
1653605490000|2022-05-26 22:51:30|125.63|124.23|125.66|124.26|125.66|124.26|125.63|124.23|4
1653605500000|2022-05-26 22:51:40|125.65|124.25|125.63|124.23|125.65|124.25|125.63|124.23|3
1653605510000|2022-05-26 22:51:50|125.61|124.21|125.57|124.17|125.61|124.21|125.57|124.17|3
1653605520000|2022-05-26 22:52:00|125.55|124.15|125.53|124.13|125.55|124.15|125.53|124.13|3
1653605530000|2022-05-26 22:52:10|125.55|124.15|125.53|124.13|125.55|124.15|125.53|124.13|2
1653605540000|2022-05-26 22:52:20|125.54|124.14|125.55|124.15|125.56|124.16|125.54|124.14|4
1653605550000|2022-05-26 22:52:30|125.56|124.16|125.54|124.14|125.56|124.16|125.54|124.14|5
1653605570000|2022-05-26 22:52:50|125.51|124.11|125.51|124.11|125.51|124.11|125.51|124.11|1
1653605580000|2022-05-26 22:53:00|125.52|124.12|125.54|124.14|125.57|124.17|125.52|124.12|14
1653605590000|2022-05-26 22:53:10|125.55|124.15|125.54|124.14|125.56|124.16|125.54|124.14|8
1653605600000|2022-05-26 22:53:20|125.56|124.16|125.55|124.15|125.56|124.16|125.53|124.13|9
1653605620000|2022-05-26 22:53:40|125.57|124.17|125.53|124.13|125.57|124.17|125.52|124.12|5
1653605630000|2022-05-26 22:53:50|125.54|124.14|125.53|124.13|125.54|124.14|125.53|124.13|2
1653605640000|2022-05-26 22:54:00|125.5|124.1|125.6|124.2|125.6|124.2|125.48|124.08|11
1653605650000|2022-05-26 22:54:10|125.62|124.22|125.64|124.24|125.64|124.24|125.62|124.22|5
1653605660000|2022-05-26 22:54:20|125.63|124.23|125.56|124.16|125.65|124.25|125.56|124.16|6
1653605670000|2022-05-26 22:54:30|125.58|124.18|125.58|124.18|125.58|124.18|125.58|124.18|1
1653605680000|2022-05-26 22:54:40|125.56|124.16|125.54|124.14|125.56|124.16|125.54|124.14|3
1653605690000|2022-05-26 22:54:50|125.51|124.11|125.51|124.11|125.51|124.11|125.51|124.11|1
1653605700000|2022-05-26 22:55:00|125.53|124.13|125.52|124.12|125.54|124.14|125.51|124.11|5
1653605710000|2022-05-26 22:55:10|125.51|124.11|125.53|124.13|125.53|124.13|125.51|124.11|3
1653605720000|2022-05-26 22:55:20|125.52|124.12|125.52|124.12|125.52|124.12|125.52|124.12|1
1653605730000|2022-05-26 22:55:30|125.53|124.13|125.53|124.13|125.53|124.13|125.53|124.13|1
1653605740000|2022-05-26 22:55:40|125.51|124.11|125.52|124.12|125.52|124.12|125.51|124.11|2
1653605750000|2022-05-26 22:55:50|125.51|124.11|125.52|124.12|125.52|124.12|125.51|124.11|2
1653605760000|2022-05-26 22:56:00|125.51|124.11|125.56|124.16|125.56|124.16|125.51|124.11|7
1653605770000|2022-05-26 22:56:10|125.55|124.15|125.55|124.15|125.55|124.15|125.55|124.15|1
1653605790000|2022-05-26 22:56:30|125.56|124.16|125.54|124.14|125.56|124.16|125.54|124.14|5
1653605800000|2022-05-26 22:56:40|125.52|124.12|125.34|123.94|125.53|124.13|125.33|123.93|13
1653605810000|2022-05-26 22:56:50|125.33|123.93|125.34|123.94|125.34|123.94|125.33|123.93|4
1653605820000|2022-05-26 22:57:00|125.33|123.93|125.33|123.93|125.33|123.93|125.32|123.92|3
1653605830000|2022-05-26 22:57:10|125.32|123.92|125.33|123.93|125.33|123.93|125.32|123.92|2
1653605850000|2022-05-26 22:57:30|125.34|123.94|125.39|123.99|125.39|123.99|125.34|123.94|3
1653605860000|2022-05-26 22:57:40|125.36|123.96|125.39|123.99|125.39|123.99|125.36|123.96|4
1653605870000|2022-05-26 22:57:50|125.41|124.01|125.42|124.02|125.42|124.02|125.39|123.99|4
1653605880000|2022-05-26 22:58:00|125.41|124.01|125.41|124.01|125.42|124.02|125.4|124|4
1653605890000|2022-05-26 22:58:10|125.39|123.99|125.4|124|125.42|124.02|125.39|123.99|10
1653605900000|2022-05-26 22:58:20|125.39|123.99|125.5|124.1|125.5|124.1|125.39|123.99|10
1653605910000|2022-05-26 22:58:30|125.51|124.11|125.52|124.12|125.52|124.12|125.48|124.08|7
1653605930000|2022-05-26 22:58:50|125.51|124.11|125.43|124.03|125.51|124.11|125.42|124.02|9
1653605940000|2022-05-26 22:59:00|125.39|123.99|125.38|123.98|125.39|123.99|125.37|123.97|4
1653605960000|2022-05-26 22:59:20|125.39|123.99|125.35|123.95|125.4|124|125.35|123.95|6
1653605980000|2022-05-26 22:59:40|125.34|123.94|125.34|123.94|125.34|123.94|125.33|123.93|3
1653605990000|2022-05-26 22:59:50|125.33|123.93|125.34|123.94|125.34|123.94|125.33|123.93|2
1653606000000|2022-05-26 23:00:00|125.32|123.92|125.42|124.02|125.43|124.03|125.32|123.92|12
1653606010000|2022-05-26 23:00:10|125.41|124.01|125.33|123.93|125.41|124.01|125.31|123.91|6
1653606020000|2022-05-26 23:00:20|125.32|123.92|125.33|123.93|125.33|123.93|125.32|123.92|2
1653606040000|2022-05-26 23:00:40|125.32|123.92|125.25|123.85|125.33|123.93|125.25|123.85|5
1653606050000|2022-05-26 23:00:50|125.22|123.82|125.14|123.74|125.22|123.82|125.14|123.74|6
1653606060000|2022-05-26 23:01:00|125.13|123.73|125.14|123.74|125.14|123.74|125.11|123.71|4
1653606070000|2022-05-26 23:01:10|125.13|123.73|125.14|123.74|125.14|123.74|125.13|123.73|2
1653606080000|2022-05-26 23:01:20|125.13|123.73|125.17|123.77|125.21|123.81|125.13|123.73|13
1653606090000|2022-05-26 23:01:30|125.16|123.76|125.22|123.82|125.23|123.83|125.16|123.76|7
1653606100000|2022-05-26 23:01:40|125.2|123.8|125.21|123.81|125.21|123.81|125.2|123.8|4
1653606110000|2022-05-26 23:01:50|125.22|123.82|125.22|123.82|125.22|123.82|125.22|123.82|1
1653606120000|2022-05-26 23:02:00|125.2|123.8|125.23|123.83|125.23|123.83|125.2|123.8|3
1653606150000|2022-05-26 23:02:30|125.24|123.84|125.3|123.9|125.3|123.9|125.24|123.84|7
1653606160000|2022-05-26 23:02:40|125.33|123.93|125.52|124.12|125.52|124.12|125.31|123.91|17
1653606170000|2022-05-26 23:02:50|125.53|124.13|125.56|124.16|125.57|124.17|125.51|124.11|10
1653606180000|2022-05-26 23:03:00|125.57|124.17|125.51|124.11|125.57|124.17|125.49|124.09|10
1653606190000|2022-05-26 23:03:10|125.48|124.08|125.34|123.94|125.48|124.08|125.33|123.93|14
1653606200000|2022-05-26 23:03:20|125.32|123.92|125.34|123.94|125.34|123.94|125.32|123.92|2
1653606210000|2022-05-26 23:03:30|125.32|123.92|125.41|124.01|125.41|124.01|125.32|123.92|7
1653606220000|2022-05-26 23:03:40|125.4|124|125.52|124.12|125.52|124.12|125.4|124|7
1653606230000|2022-05-26 23:03:50|125.51|124.11|125.5|124.1|125.51|124.11|125.5|124.1|2
1653606240000|2022-05-26 23:04:00|125.51|124.11|125.44|124.04|125.52|124.12|125.44|124.04|7
1653606250000|2022-05-26 23:04:10|125.42|124.02|125.41|124.01|125.44|124.04|125.4|124|6
1653606260000|2022-05-26 23:04:20|125.39|123.99|125.43|124.03|125.47|124.07|125.39|123.99|9
1653606270000|2022-05-26 23:04:30|125.44|124.04|125.44|124.04|125.44|124.04|125.44|124.04|1
1653606280000|2022-05-26 23:04:40|125.4|124|125.51|124.11|125.51|124.11|125.4|124|8
1653606290000|2022-05-26 23:04:50|125.49|124.09|125.43|124.03|125.49|124.09|125.43|124.03|6
1653606300000|2022-05-26 23:05:00|125.39|123.99|125.41|124.01|125.41|124.01|125.39|123.99|6
1653606310000|2022-05-26 23:05:10|125.4|124|125.41|124.01|125.41|124.01|125.4|124|2
1653606320000|2022-05-26 23:05:20|125.4|124|125.43|124.03|125.43|124.03|125.4|124|4
1653606330000|2022-05-26 23:05:30|125.42|124.02|125.43|124.03|125.43|124.03|125.41|124.01|4
1653606340000|2022-05-26 23:05:40|125.44|124.04|125.44|124.04|125.44|124.04|125.44|124.04|1
1653606350000|2022-05-26 23:05:50|125.43|124.03|125.43|124.03|125.43|124.03|125.43|124.03|1
1653606360000|2022-05-26 23:06:00|125.44|124.04|125.43|124.03|125.44|124.04|125.43|124.03|2
1653606370000|2022-05-26 23:06:10|125.42|124.02|125.41|124.01|125.42|124.02|125.41|124.01|2
1653606380000|2022-05-26 23:06:20|125.42|124.02|125.42|124.02|125.42|124.02|125.41|124.01|3
1653606400000|2022-05-26 23:06:40|125.43|124.03|125.41|124.01|125.43|124.03|125.41|124.01|2
1653606410000|2022-05-26 23:06:50|125.42|124.02|125.55|124.15|125.55|124.15|125.42|124.02|11
1653606420000|2022-05-26 23:07:00|125.56|124.16|125.62|124.22|125.62|124.22|125.56|124.16|9
1653606430000|2022-05-26 23:07:10|125.61|124.21|125.65|124.25|125.65|124.25|125.59|124.19|7
1653606440000|2022-05-26 23:07:20|125.64|124.24|125.65|124.25|125.65|124.25|125.64|124.24|2
1653606470000|2022-05-26 23:07:50|125.66|124.26|125.72|124.32|125.72|124.32|125.66|124.26|5
1653606480000|2022-05-26 23:08:00|125.69|124.29|125.69|124.29|125.69|124.29|125.69|124.29|1
1653606490000|2022-05-26 23:08:10|125.7|124.3|125.71|124.31|125.71|124.31|125.69|124.29|6
1653606500000|2022-05-26 23:08:20|125.72|124.32|125.72|124.32|125.72|124.32|125.72|124.32|1
1653606510000|2022-05-26 23:08:30|125.71|124.31|125.71|124.31|125.71|124.31|125.7|124.3|3
1653606530000|2022-05-26 23:08:50|125.7|124.3|125.7|124.3|125.7|124.3|125.7|124.3|1
1653606540000|2022-05-26 23:09:00|125.69|124.29|125.68|124.28|125.69|124.29|125.68|124.28|2
1653606550000|2022-05-26 23:09:10|125.66|124.26|125.63|124.23|125.66|124.26|125.63|124.23|4
1653606560000|2022-05-26 23:09:20|125.6|124.2|125.59|124.19|125.6|124.2|125.59|124.19|2
1653606570000|2022-05-26 23:09:30|125.6|124.2|125.66|124.26|125.66|124.26|125.6|124.2|5
1653606580000|2022-05-26 23:09:40|125.64|124.24|125.64|124.24|125.65|124.25|125.64|124.24|3
1653606600000|2022-05-26 23:10:00|125.65|124.25|125.67|124.27|125.67|124.27|125.65|124.25|3
1653606610000|2022-05-26 23:10:10|125.66|124.26|125.66|124.26|125.66|124.26|125.66|124.26|1
1653606620000|2022-05-26 23:10:20|125.67|124.27|125.67|124.27|125.67|124.27|125.67|124.27|1
1653606640000|2022-05-26 23:10:40|125.65|124.25|125.65|124.25|125.65|124.25|125.65|124.25|1
1653606650000|2022-05-26 23:10:50|125.64|124.24|125.64|124.24|125.64|124.24|125.64|124.24|1
1653606660000|2022-05-26 23:11:00|125.62|124.22|125.66|124.26|125.66|124.26|125.62|124.22|3
1653606670000|2022-05-26 23:11:10|125.67|124.27|125.62|124.22|125.67|124.27|125.6|124.2|6
1653606680000|2022-05-26 23:11:20|125.6|124.2|125.56|124.16|125.6|124.2|125.56|124.16|5
1653606690000|2022-05-26 23:11:30|125.57|124.17|126.38|124.98|126.53|125.13|125.57|124.17|22
1653606700000|2022-05-26 23:11:40|126.36|124.96|126.45|125.05|126.55|125.15|126.35|124.95|22
1653606710000|2022-05-26 23:11:50|126.46|125.06|125.98|124.58|126.48|125.08|125.65|124.25|34
1653606720000|2022-05-26 23:12:00|125.89|124.49|125.69|124.29|125.9|124.5|125.55|124.15|32
1653606730000|2022-05-26 23:12:10|125.67|124.27|125.67|124.27|125.7|124.3|125.59|124.19|26
1653606740000|2022-05-26 23:12:20|125.69|124.29|125.67|124.27|125.7|124.3|125.65|124.25|17
1653606750000|2022-05-26 23:12:30|125.66|124.26|125.66|124.26|125.68|124.28|125.63|124.23|13
1653606760000|2022-05-26 23:12:40|125.65|124.25|125.58|124.18|125.65|124.25|125.57|124.17|9
1653606770000|2022-05-26 23:12:50|125.59|124.19|125.55|124.15|125.61|124.21|125.53|124.13|9
1653606780000|2022-05-26 23:13:00|125.54|124.14|125.37|123.97|125.54|124.14|125.37|123.97|19
1653606790000|2022-05-26 23:13:10|125.38|123.98|125.3|123.9|125.4|124|125.3|123.9|16
1653606800000|2022-05-26 23:13:20|125.29|123.89|125.23|123.83|125.29|123.89|125.22|123.82|19
1653606810000|2022-05-26 23:13:30|125.24|123.84|125.34|123.94|125.34|123.94|125.23|123.83|12
1653606820000|2022-05-26 23:13:40|125.33|123.93|125.3|123.9|125.33|123.93|125.24|123.84|11
1653606830000|2022-05-26 23:13:50|125.31|123.91|125.31|123.91|125.32|123.92|125.31|123.91|3
1653606840000|2022-05-26 23:14:00|125.3|123.9|125.32|123.92|125.32|123.92|125.3|123.9|5
1653606850000|2022-05-26 23:14:10|125.31|123.91|125.26|123.86|125.32|123.92|125.26|123.86|7
1653606860000|2022-05-26 23:14:20|125.28|123.88|125.23|123.83|125.28|123.88|125.22|123.82|5
1653606870000|2022-05-26 23:14:30|125.2|123.8|125.15|123.75|125.23|123.83|125.15|123.75|7
1653606880000|2022-05-26 23:14:40|125.14|123.74|125.13|123.73|125.14|123.74|125.1|123.7|8
1653606890000|2022-05-26 23:14:50|125.15|123.75|125.24|123.84|125.24|123.84|125.14|123.74|10
1653606900000|2022-05-26 23:15:00|125.23|123.83|125.29|123.89|125.29|123.89|125.23|123.83|13
1653606910000|2022-05-26 23:15:10|125.27|123.87|125.13|123.73|125.27|123.87|125.11|123.71|11
1653606920000|2022-05-26 23:15:20|125.12|123.72|125.09|123.69|125.12|123.72|125.07|123.67|4
1653606930000|2022-05-26 23:15:30|125.12|123.72|125.19|123.79|125.2|123.8|125.11|123.71|18
1653606940000|2022-05-26 23:15:40|125.21|123.81|125.15|123.75|125.22|123.82|125.06|123.66|19
1653606950000|2022-05-26 23:15:50|125.14|123.74|125.08|123.68|125.18|123.78|125.06|123.66|14
1653606960000|2022-05-26 23:16:00|125.05|123.65|125.22|123.82|125.22|123.82|125.05|123.65|18
1653606970000|2022-05-26 23:16:10|125.24|123.84|125.28|123.88|125.28|123.88|125.2|123.8|10
1653606980000|2022-05-26 23:16:20|125.29|123.89|125.4|124|125.4|124|125.29|123.89|8
1653606990000|2022-05-26 23:16:30|125.43|124.03|125.41|124.01|125.43|124.03|125.4|124|3
1653607000000|2022-05-26 23:16:40|125.42|124.02|125.6|124.2|125.6|124.2|125.42|124.02|16
1653607010000|2022-05-26 23:16:50|125.59|124.19|125.65|124.25|125.65|124.25|125.59|124.19|15
1653607020000|2022-05-26 23:17:00|125.66|124.26|125.66|124.26|125.66|124.26|125.62|124.22|13
1653607030000|2022-05-26 23:17:10|125.65|124.25|125.6|124.2|125.65|124.25|125.6|124.2|4
1653607040000|2022-05-26 23:17:20|125.59|124.19|125.52|124.12|125.59|124.19|125.52|124.12|7
1653607050000|2022-05-26 23:17:30|125.51|124.11|125.49|124.09|125.51|124.11|125.41|124.01|9
1653607060000|2022-05-26 23:17:40|125.48|124.08|125.5|124.1|125.52|124.12|125.48|124.08|6
1653607070000|2022-05-26 23:17:50|125.55|124.15|125.8|124.4|125.8|124.4|125.55|124.15|10
1653607080000|2022-05-26 23:18:00|125.81|124.41|125.93|124.53|125.93|124.53|125.81|124.41|12
1653607090000|2022-05-26 23:18:10|125.92|124.52|125.9|124.5|126|124.6|125.9|124.5|10
1653607100000|2022-05-26 23:18:20|125.91|124.51|125.97|124.57|125.99|124.59|125.91|124.51|14
1653607110000|2022-05-26 23:18:30|125.96|124.56|125.96|124.56|125.96|124.56|125.96|124.56|1
1653607120000|2022-05-26 23:18:40|125.97|124.57|125.99|124.59|126.04|124.64|125.97|124.57|8
1653607130000|2022-05-26 23:18:50|125.93|124.53|125.94|124.54|125.94|124.54|125.93|124.53|2
1653607140000|2022-05-26 23:19:00|125.93|124.53|125.94|124.54|125.94|124.54|125.93|124.53|2
1653607150000|2022-05-26 23:19:10|125.93|124.53|125.81|124.41|125.94|124.54|125.81|124.41|13
1653607160000|2022-05-26 23:19:20|125.85|124.45|125.82|124.42|125.85|124.45|125.82|124.42|3
1653607170000|2022-05-26 23:19:30|125.8|124.4|125.8|124.4|125.8|124.4|125.8|124.4|1
1653607180000|2022-05-26 23:19:40|125.79|124.39|125.9|124.5|125.9|124.5|125.78|124.38|15
1653607190000|2022-05-26 23:19:50|125.91|124.51|125.9|124.5|125.91|124.51|125.9|124.5|2
1653607200000|2022-05-26 23:20:00|125.89|124.49|126|124.6|126|124.6|125.89|124.49|8
1653607210000|2022-05-26 23:20:10|126.01|124.61|126.08|124.68|126.09|124.69|126.01|124.61|14
1653607220000|2022-05-26 23:20:20|126.06|124.66|126.02|124.62|126.06|124.66|126.01|124.61|9
1653607230000|2022-05-26 23:20:30|126.03|124.63|126.02|124.62|126.03|124.63|126.02|124.62|8
1653607240000|2022-05-26 23:20:40|126.03|124.63|126.03|124.63|126.03|124.63|126.02|124.62|3
1653607250000|2022-05-26 23:20:50|126.04|124.64|126.04|124.64|126.04|124.64|126.02|124.62|3
1653607260000|2022-05-26 23:21:00|126.05|124.65|126.1|124.7|126.11|124.71|126.04|124.64|16
1653607270000|2022-05-26 23:21:10|126.11|124.71|126.12|124.72|126.12|124.72|126.11|124.71|2
1653607280000|2022-05-26 23:21:20|126.14|124.74|126.13|124.73|126.14|124.74|126.13|124.73|2
1653607290000|2022-05-26 23:21:30|126.12|124.72|126.14|124.74|126.14|124.74|126.12|124.72|3
1653607300000|2022-05-26 23:21:40|126.15|124.75|126.14|124.74|126.15|124.75|126.14|124.74|2
1653607310000|2022-05-26 23:21:50|126.13|124.73|126.14|124.74|126.14|124.74|126.13|124.73|2
1653607320000|2022-05-26 23:22:00|126.13|124.73|126.13|124.73|126.14|124.74|126.13|124.73|3
1653607330000|2022-05-26 23:22:10|126.14|124.74|126.14|124.74|126.14|124.74|126.14|124.74|1
1653607340000|2022-05-26 23:22:20|126.13|124.73|126.1|124.7|126.14|124.74|126.1|124.7|3
1653607350000|2022-05-26 23:22:30|126.09|124.69|126.02|124.62|126.09|124.69|125.98|124.58|7
1653607360000|2022-05-26 23:22:40|126|124.6|125.91|124.51|126|124.6|125.91|124.51|6
1653607370000|2022-05-26 23:22:50|125.9|124.5|125.84|124.44|125.9|124.5|125.84|124.44|5
1653607380000|2022-05-26 23:23:00|125.83|124.43|125.84|124.44|125.85|124.45|125.83|124.43|8
1653607390000|2022-05-26 23:23:10|125.83|124.43|125.85|124.45|125.85|124.45|125.83|124.43|3
1653607400000|2022-05-26 23:23:20|125.84|124.44|125.85|124.45|125.85|124.45|125.84|124.44|2
1653607410000|2022-05-26 23:23:30|125.86|124.46|125.92|124.52|125.98|124.58|125.86|124.46|18
1653607420000|2022-05-26 23:23:40|125.91|124.51|126.01|124.61|126.01|124.61|125.91|124.51|17
1653607430000|2022-05-26 23:23:50|126|124.6|126.02|124.62|126.02|124.62|126|124.6|2
1653607440000|2022-05-26 23:24:00|126.01|124.61|126.01|124.61|126.03|124.63|126.01|124.61|7
1653607450000|2022-05-26 23:24:10|126.02|124.62|126.01|124.61|126.02|124.62|126.01|124.61|2
1653607460000|2022-05-26 23:24:20|126|124.6|126|124.6|126.01|124.61|126|124.6|3
1653607470000|2022-05-26 23:24:30|126.03|124.63|126.01|124.61|126.03|124.63|126|124.6|5
1653607480000|2022-05-26 23:24:40|125.99|124.59|125.91|124.51|125.99|124.59|125.91|124.51|8
1653607490000|2022-05-26 23:24:50|125.97|124.57|126.12|124.72|126.12|124.72|125.97|124.57|14
1653607500000|2022-05-26 23:25:00|126.11|124.71|126.13|124.73|126.13|124.73|126.11|124.71|5
1653607510000|2022-05-26 23:25:10|126.15|124.75|126.14|124.74|126.21|124.81|126.11|124.71|11
1653607520000|2022-05-26 23:25:20|126.13|124.73|126.21|124.81|126.21|124.81|126.12|124.72|7
1653607530000|2022-05-26 23:25:30|126.2|124.8|126.17|124.77|126.2|124.8|126.17|124.77|16
1653607540000|2022-05-26 23:25:40|126.18|124.78|126.18|124.78|126.18|124.78|126.17|124.77|11
1653607550000|2022-05-26 23:25:50|126.13|124.73|126.13|124.73|126.14|124.74|126.13|124.73|7
1653607560000|2022-05-26 23:26:00|126.12|124.72|126.23|124.83|126.23|124.83|126.12|124.72|14
1653607580000|2022-05-26 23:26:20|126.22|124.82|125.99|124.59|126.22|124.82|125.92|124.52|16
1653607590000|2022-05-26 23:26:30|125.97|124.57|125.95|124.55|125.97|124.57|125.95|124.55|3
1653607600000|2022-05-26 23:26:40|125.96|124.56|126|124.6|126|124.6|125.95|124.55|9
1653607610000|2022-05-26 23:26:50|126.01|124.61|126.01|124.61|126.01|124.61|126.01|124.61|1
1653607620000|2022-05-26 23:27:00|125.99|124.59|125.99|124.59|126.01|124.61|125.98|124.58|9
1653607630000|2022-05-26 23:27:10|126|124.6|126.02|124.62|126.02|124.62|125.99|124.59|15
1653607640000|2022-05-26 23:27:20|126.01|124.61|126.01|124.61|126.03|124.63|126|124.6|10
1653607650000|2022-05-26 23:27:30|126|124.6|126|124.6|126.04|124.64|126|124.6|14
1653607660000|2022-05-26 23:27:40|125.99|124.59|126|124.6|126|124.6|125.99|124.59|2
1653607670000|2022-05-26 23:27:50|126.01|124.61|126.02|124.62|126.02|124.62|126.01|124.61|2
1653607680000|2022-05-26 23:28:00|125.95|124.55|125.95|124.55|125.95|124.55|125.95|124.55|1
1653607690000|2022-05-26 23:28:10|125.96|124.56|125.98|124.58|126.04|124.64|125.96|124.56|10
1653607700000|2022-05-26 23:28:20|125.97|124.57|126|124.6|126|124.6|125.94|124.54|5
1653607710000|2022-05-26 23:28:30|126.01|124.61|126.02|124.62|126.04|124.64|126|124.6|7
1653607720000|2022-05-26 23:28:40|126.01|124.61|125.98|124.58|126.01|124.61|125.98|124.58|2
1653607730000|2022-05-26 23:28:50|125.95|124.55|125.94|124.54|125.95|124.55|125.94|124.54|2
1653607740000|2022-05-26 23:29:00|125.92|124.52|125.94|124.54|125.94|124.54|125.92|124.52|3
1653607750000|2022-05-26 23:29:10|125.95|124.55|125.95|124.55|125.95|124.55|125.95|124.55|1
1653607760000|2022-05-26 23:29:20|125.94|124.54|125.87|124.47|125.94|124.54|125.87|124.47|6
1653607770000|2022-05-26 23:29:30|125.82|124.42|125.84|124.44|125.84|124.44|125.82|124.42|3
1653607780000|2022-05-26 23:29:40|125.83|124.43|125.91|124.51|125.91|124.51|125.83|124.43|13
1653607790000|2022-05-26 23:29:50|125.9|124.5|125.9|124.5|125.9|124.5|125.9|124.5|1
1653607800000|2022-05-26 23:30:00|125.91|124.51|125.87|124.47|125.92|124.52|125.87|124.47|8
1653607810000|2022-05-26 23:30:10|125.88|124.48|125.92|124.52|125.92|124.52|125.88|124.48|7
1653607830000|2022-05-26 23:30:30|125.91|124.51|125.91|124.51|125.92|124.52|125.91|124.51|3
1653607840000|2022-05-26 23:30:40|125.92|124.52|125.89|124.49|125.93|124.53|125.89|124.49|5
1653607850000|2022-05-26 23:30:50|125.85|124.45|125.84|124.44|125.86|124.46|125.83|124.43|7
1653607860000|2022-05-26 23:31:00|125.9|124.5|125.92|124.52|125.95|124.55|125.9|124.5|7
1653607870000|2022-05-26 23:31:10|125.93|124.53|126.02|124.62|126.02|124.62|125.93|124.53|7
1653607880000|2022-05-26 23:31:20|126.01|124.61|126.02|124.62|126.02|124.62|126.01|124.61|2
1653607890000|2022-05-26 23:31:30|126.03|124.63|126.02|124.62|126.03|124.63|126.02|124.62|4
1653607900000|2022-05-26 23:31:40|126.03|124.63|125.95|124.55|126.03|124.63|125.91|124.51|9
1653607910000|2022-05-26 23:31:50|125.94|124.54|125.93|124.53|125.95|124.55|125.92|124.52|9
1653607920000|2022-05-26 23:32:00|125.92|124.52|125.9|124.5|125.93|124.53|125.89|124.49|4
1653607930000|2022-05-26 23:32:10|125.91|124.51|125.91|124.51|125.91|124.51|125.91|124.51|1
1653607940000|2022-05-26 23:32:20|125.9|124.5|125.92|124.52|125.92|124.52|125.9|124.5|3
1653607950000|2022-05-26 23:32:30|125.93|124.53|125.92|124.52|125.93|124.53|125.92|124.52|2
1653607970000|2022-05-26 23:32:50|125.93|124.53|125.93|124.53|125.93|124.53|125.93|124.53|1
1653607980000|2022-05-26 23:33:00|125.92|124.52|125.89|124.49|125.93|124.53|125.89|124.49|5
1653607990000|2022-05-26 23:33:10|125.88|124.48|125.88|124.48|125.88|124.48|125.88|124.48|1
1653608000000|2022-05-26 23:33:20|125.86|124.46|125.86|124.46|125.86|124.46|125.86|124.46|1
1653608010000|2022-05-26 23:33:30|125.9|124.5|125.94|124.54|125.95|124.55|125.9|124.5|10
1653608030000|2022-05-26 23:33:50|125.93|124.53|125.93|124.53|125.93|124.53|125.93|124.53|1
1653608040000|2022-05-26 23:34:00|125.94|124.54|125.94|124.54|125.94|124.54|125.94|124.54|1
1653608050000|2022-05-26 23:34:10|125.93|124.53|125.84|124.44|125.93|124.53|125.84|124.44|2
1653608070000|2022-05-26 23:34:30|125.82|124.42|125.8|124.4|125.82|124.42|125.79|124.39|5
1653608080000|2022-05-26 23:34:40|125.79|124.39|125.77|124.37|125.8|124.4|125.77|124.37|7
1653608090000|2022-05-26 23:34:50|125.78|124.38|125.78|124.38|125.79|124.39|125.78|124.38|3
1653608100000|2022-05-26 23:35:00|125.79|124.39|125.79|124.39|125.79|124.39|125.78|124.38|3
1653608110000|2022-05-26 23:35:10|125.78|124.38|125.77|124.37|125.8|124.4|125.76|124.36|5
1653608120000|2022-05-26 23:35:20|125.76|124.36|125.76|124.36|125.78|124.38|125.76|124.36|4
1653608130000|2022-05-26 23:35:30|125.75|124.35|125.47|124.07|125.75|124.35|125.47|124.07|18
1653608140000|2022-05-26 23:35:40|125.48|124.08|125.42|124.02|125.5|124.1|125.42|124.02|14
1653608150000|2022-05-26 23:35:50|125.43|124.03|125.57|124.17|125.6|124.2|125.43|124.03|15
1653608160000|2022-05-26 23:36:00|125.56|124.16|125.47|124.07|125.56|124.16|125.45|124.05|16
1653608170000|2022-05-26 23:36:10|125.46|124.06|125.44|124.04|125.5|124.1|125.44|124.04|9
1653608180000|2022-05-26 23:36:20|125.48|124.08|125.45|124.05|125.48|124.08|125.44|124.04|8
1653608190000|2022-05-26 23:36:30|125.46|124.06|125.56|124.16|125.58|124.18|125.46|124.06|10
1653608200000|2022-05-26 23:36:40|125.55|124.15|125.58|124.18|125.6|124.2|125.54|124.14|11
1653608210000|2022-05-26 23:36:50|125.6|124.2|125.62|124.22|125.62|124.22|125.58|124.18|5
1653608220000|2022-05-26 23:37:00|125.64|124.24|125.61|124.21|125.64|124.24|125.61|124.21|3
1653608230000|2022-05-26 23:37:10|125.59|124.19|125.63|124.23|125.63|124.23|125.59|124.19|5
1653608240000|2022-05-26 23:37:20|125.65|124.25|125.56|124.16|125.65|124.25|125.54|124.14|12
1653608250000|2022-05-26 23:37:30|125.55|124.15|125.64|124.24|125.64|124.24|125.55|124.15|8
1653608260000|2022-05-26 23:37:40|125.63|124.23|125.51|124.11|125.63|124.23|125.51|124.11|10
1653608270000|2022-05-26 23:37:50|125.5|124.1|125.43|124.03|125.52|124.12|125.43|124.03|14
1653608280000|2022-05-26 23:38:00|125.4|124|125.43|124.03|125.43|124.03|125.37|123.97|13
1653608290000|2022-05-26 23:38:10|125.48|124.08|125.43|124.03|125.48|124.08|125.43|124.03|4
1653608300000|2022-05-26 23:38:20|125.48|124.08|125.46|124.06|125.49|124.09|125.45|124.05|8
1653608310000|2022-05-26 23:38:30|125.48|124.08|125.57|124.17|125.57|124.17|125.48|124.08|11
1653608320000|2022-05-26 23:38:40|125.59|124.19|125.62|124.22|125.62|124.22|125.59|124.19|4
1653608330000|2022-05-26 23:38:50|125.65|124.25|125.65|124.25|125.66|124.26|125.64|124.24|4
1653608340000|2022-05-26 23:39:00|125.66|124.26|125.67|124.27|125.67|124.27|125.66|124.26|2
1653608350000|2022-05-26 23:39:10|125.66|124.26|125.63|124.23|125.66|124.26|125.63|124.23|4
1653608360000|2022-05-26 23:39:20|125.61|124.21|125.54|124.14|125.61|124.21|125.53|124.13|13
1653608370000|2022-05-26 23:39:30|125.53|124.13|125.58|124.18|125.58|124.18|125.53|124.13|13
1653608380000|2022-05-26 23:39:40|125.57|124.17|125.61|124.21|125.62|124.22|125.57|124.17|10
1653608390000|2022-05-26 23:39:50|125.62|124.22|125.61|124.21|125.62|124.22|125.61|124.21|12
1653608400000|2022-05-26 23:40:00|125.62|124.22|125.62|124.22|125.65|124.25|125.62|124.22|9
1653608410000|2022-05-26 23:40:10|125.63|124.23|125.63|124.23|125.63|124.23|125.63|124.23|1
1653608420000|2022-05-26 23:40:20|125.64|124.24|125.62|124.22|125.64|124.24|125.62|124.22|2
1653608430000|2022-05-26 23:40:30|125.63|124.23|125.67|124.27|125.67|124.27|125.62|124.22|6
1653608440000|2022-05-26 23:40:40|125.66|124.26|125.63|124.23|125.66|124.26|125.62|124.22|5
1653608490000|2022-05-26 23:41:30|125.65|124.25|125.67|124.27|125.67|124.27|125.65|124.25|3
1653608520000|2022-05-26 23:42:00|125.66|124.26|125.63|124.23|125.66|124.26|125.63|124.23|3
1653608530000|2022-05-26 23:42:10|125.62|124.22|125.62|124.22|125.63|124.23|125.62|124.22|3
1653608540000|2022-05-26 23:42:20|125.63|124.23|125.62|124.22|125.63|124.23|125.62|124.22|2
1653608550000|2022-05-26 23:42:30|125.63|124.23|125.53|124.13|125.63|124.23|125.52|124.12|7
1653608560000|2022-05-26 23:42:40|125.54|124.14|125.53|124.13|125.54|124.14|125.53|124.13|4
1653608570000|2022-05-26 23:42:50|125.52|124.12|125.51|124.11|125.55|124.15|125.51|124.11|6
1653608580000|2022-05-26 23:43:00|125.52|124.12|125.55|124.15|125.57|124.17|125.51|124.11|8
1653608590000|2022-05-26 23:43:10|125.54|124.14|125.48|124.08|125.54|124.14|125.46|124.06|6
1653608600000|2022-05-26 23:43:20|125.47|124.07|125.37|123.97|125.47|124.07|125.37|123.97|11
1653608610000|2022-05-26 23:43:30|125.39|123.99|125.37|123.97|125.4|124|125.36|123.96|10
1653608620000|2022-05-26 23:43:40|125.36|123.96|125.36|123.96|125.37|123.97|125.35|123.95|4
1653608630000|2022-05-26 23:43:50|125.37|123.97|125.38|123.98|125.4|124|125.35|123.95|5
1653608640000|2022-05-26 23:44:00|125.4|124|125.48|124.08|125.48|124.08|125.38|123.98|12
1653608650000|2022-05-26 23:44:10|125.47|124.07|125.47|124.07|125.48|124.08|125.45|124.05|5
1653608660000|2022-05-26 23:44:20|125.49|124.09|125.46|124.06|125.49|124.09|125.45|124.05|9
1653608670000|2022-05-26 23:44:30|125.45|124.05|125.47|124.07|125.48|124.08|125.45|124.05|5
1653608680000|2022-05-26 23:44:40|125.48|124.08|125.47|124.07|125.48|124.08|125.47|124.07|2
1653608690000|2022-05-26 23:44:50|125.46|124.06|125.45|124.05|125.47|124.07|125.45|124.05|4
1653608700000|2022-05-26 23:45:00|125.46|124.06|125.4|124|125.47|124.07|125.4|124|11
1653608710000|2022-05-26 23:45:10|125.41|124.01|125.23|123.83|125.41|124.01|125.22|123.82|15
1653608720000|2022-05-26 23:45:20|125.22|123.82|125.16|123.76|125.22|123.82|125.16|123.76|15
1653608730000|2022-05-26 23:45:30|125.15|123.75|125.12|123.72|125.16|123.76|125.12|123.72|6
1653608740000|2022-05-26 23:45:40|125.13|123.73|124.9|123.5|125.13|123.73|124.88|123.48|11
1653608750000|2022-05-26 23:45:50|124.88|123.48|124.91|123.51|124.92|123.52|124.87|123.47|10
1653608760000|2022-05-26 23:46:00|124.9|123.5|124.64|123.24|124.9|123.5|124.64|123.24|6
1653608770000|2022-05-26 23:46:10|124.66|123.26|124.65|123.25|124.69|123.29|124.65|123.25|7
1653608780000|2022-05-26 23:46:20|124.66|123.26|124.65|123.25|124.66|123.26|124.65|123.25|2
1653608790000|2022-05-26 23:46:30|124.66|123.26|124.69|123.29|124.69|123.29|124.65|123.25|8
1653608800000|2022-05-26 23:46:40|124.68|123.28|124.54|123.14|124.7|123.3|124.46|123.06|24
1653608810000|2022-05-26 23:46:50|124.55|123.15|124.54|123.14|124.56|123.16|124.49|123.09|16
1653608820000|2022-05-26 23:47:00|124.53|123.13|124.46|123.06|124.53|123.13|124.32|122.92|29
1653608830000|2022-05-26 23:47:10|124.47|123.07|124.61|123.21|124.61|123.21|124.47|123.07|20
1653608840000|2022-05-26 23:47:20|124.62|123.22|124.67|123.27|124.68|123.28|124.62|123.22|10
1653608850000|2022-05-26 23:47:30|124.66|123.26|124.6|123.2|124.68|123.28|124.6|123.2|17
1653608860000|2022-05-26 23:47:40|124.61|123.21|124.58|123.18|124.63|123.23|124.55|123.15|14
1653608870000|2022-05-26 23:47:50|124.57|123.17|124.63|123.23|124.63|123.23|124.57|123.17|18
1653608880000|2022-05-26 23:48:00|124.62|123.22|124.63|123.23|124.63|123.23|124.56|123.16|10
1653608890000|2022-05-26 23:48:10|124.64|123.24|124.65|123.25|124.67|123.27|124.63|123.23|9
1653608900000|2022-05-26 23:48:20|124.66|123.26|124.64|123.24|124.67|123.27|124.64|123.24|5
1653608910000|2022-05-26 23:48:30|124.66|123.26|124.72|123.32|124.72|123.32|124.66|123.26|8
1653608920000|2022-05-26 23:48:40|124.73|123.33|124.83|123.43|124.88|123.48|124.73|123.33|11
1653608930000|2022-05-26 23:48:50|124.81|123.41|124.84|123.44|124.85|123.45|124.81|123.41|4
1653608940000|2022-05-26 23:49:00|124.83|123.43|124.9|123.5|124.9|123.5|124.83|123.43|5
1653608950000|2022-05-26 23:49:10|124.89|123.49|124.85|123.45|124.89|123.49|124.84|123.44|7
1653608960000|2022-05-26 23:49:20|124.84|123.44|124.79|123.39|124.85|123.45|124.78|123.38|12
1653608970000|2022-05-26 23:49:30|124.78|123.38|124.72|123.32|124.78|123.38|124.71|123.31|12
1653608980000|2022-05-26 23:49:40|124.75|123.35|124.8|123.4|124.8|123.4|124.73|123.33|9
1653608990000|2022-05-26 23:49:50|124.83|123.43|124.84|123.44|124.84|123.44|124.83|123.43|2
1653609000000|2022-05-26 23:50:00|124.83|123.43|124.84|123.44|124.84|123.44|124.83|123.43|2
1653609010000|2022-05-26 23:50:10|124.85|123.45|124.85|123.45|124.85|123.45|124.84|123.44|3
1653609040000|2022-05-26 23:50:40|124.82|123.42|124.8|123.4|124.85|123.45|124.8|123.4|5
1653609050000|2022-05-26 23:50:50|124.79|123.39|124.76|123.36|124.79|123.39|124.76|123.36|6
1653609060000|2022-05-26 23:51:00|124.75|123.35|124.59|123.19|124.75|123.35|124.58|123.18|13
1653609070000|2022-05-26 23:51:10|124.6|123.2|124.72|123.32|124.72|123.32|124.6|123.2|11
1653609080000|2022-05-26 23:51:20|124.75|123.35|124.83|123.43|124.83|123.43|124.75|123.35|6
1653609090000|2022-05-26 23:51:30|124.82|123.42|124.82|123.42|124.82|123.42|124.82|123.42|1
1653609100000|2022-05-26 23:51:40|124.85|123.45|124.85|123.45|124.85|123.45|124.85|123.45|1
1653609110000|2022-05-26 23:51:50|124.86|123.46|124.91|123.51|124.94|123.54|124.86|123.46|8
1653609140000|2022-05-26 23:52:20|124.89|123.49|124.91|123.51|124.91|123.51|124.87|123.47|7
1653609160000|2022-05-26 23:52:40|124.92|123.52|124.87|123.47|124.92|123.52|124.87|123.47|6
1653609180000|2022-05-26 23:53:00|124.88|123.48|124.87|123.47|124.89|123.49|124.87|123.47|3
1653609190000|2022-05-26 23:53:10|124.88|123.48|124.89|123.49|124.89|123.49|124.88|123.48|2
1653609200000|2022-05-26 23:53:20|124.88|123.48|124.87|123.47|124.88|123.48|124.87|123.47|2
1653609240000|2022-05-26 23:54:00|124.86|123.46|124.87|123.47|124.87|123.47|124.86|123.46|2
1653609250000|2022-05-26 23:54:10|124.86|123.46|124.85|123.45|124.86|123.46|124.8|123.4|10
1653609260000|2022-05-26 23:54:20|124.83|123.43|124.91|123.51|124.91|123.51|124.83|123.43|9
1653609270000|2022-05-26 23:54:30|124.89|123.49|124.89|123.49|124.9|123.5|124.88|123.48|5
1653609280000|2022-05-26 23:54:40|124.9|123.5|124.9|123.5|124.9|123.5|124.89|123.49|3
1653609290000|2022-05-26 23:54:50|124.91|123.51|124.91|123.51|124.92|123.52|124.9|123.5|5
1653609300000|2022-05-26 23:55:00|124.92|123.52|124.86|123.46|124.92|123.52|124.86|123.46|8
1653609320000|2022-05-26 23:55:20|124.85|123.45|124.86|123.46|124.87|123.47|124.85|123.45|5
1653609330000|2022-05-26 23:55:30|124.85|123.45|124.88|123.48|124.88|123.48|124.85|123.45|4
1653609340000|2022-05-26 23:55:40|124.89|123.49|124.86|123.46|124.89|123.49|124.86|123.46|4
1653609350000|2022-05-26 23:55:50|124.88|123.48|124.87|123.47|124.88|123.48|124.87|123.47|2
1653609360000|2022-05-26 23:56:00|124.86|123.46|124.79|123.39|124.86|123.46|124.79|123.39|4
1653609370000|2022-05-26 23:56:10|124.78|123.38|124.78|123.38|124.78|123.38|124.76|123.36|4
1653609380000|2022-05-26 23:56:20|124.77|123.37|124.72|123.32|124.78|123.38|124.72|123.32|4
1653609390000|2022-05-26 23:56:30|124.65|123.25|124.65|123.25|124.65|123.25|124.61|123.21|7
1653609400000|2022-05-26 23:56:40|124.61|123.21|124.52|123.12|124.61|123.21|124.52|123.12|10
1653609410000|2022-05-26 23:56:50|124.53|123.13|124.41|123.01|124.54|123.14|124.4|123|11
1653609420000|2022-05-26 23:57:00|124.43|123.03|124.4|123|124.62|123.22|124.4|123|26
1653609430000|2022-05-26 23:57:10|124.41|123.01|124.37|122.97|124.43|123.03|124.37|122.97|15
1653609440000|2022-05-26 23:57:20|124.34|122.94|124.39|122.99|124.39|122.99|124.28|122.88|25
1653609450000|2022-05-26 23:57:30|124.38|122.98|124.42|123.02|124.42|123.02|124.38|122.98|10
1653609460000|2022-05-26 23:57:40|124.44|123.04|124.89|123.49|124.89|123.49|124.44|123.04|13
1653609470000|2022-05-26 23:57:50|124.88|123.48|124.81|123.41|124.88|123.48|124.8|123.4|8
1653609480000|2022-05-26 23:58:00|124.8|123.4|124.78|123.38|124.8|123.4|124.72|123.32|6
1653609490000|2022-05-26 23:58:10|124.77|123.37|124.48|123.08|124.77|123.37|124.47|123.07|15
1653609500000|2022-05-26 23:58:20|124.46|123.06|124.43|123.03|124.47|123.07|124.4|123|13
1653609510000|2022-05-26 23:58:30|124.46|123.06|124.38|122.98|124.48|123.08|124.38|122.98|9
1653609520000|2022-05-26 23:58:40|124.37|122.97|124.27|122.87|124.39|122.99|124.27|122.87|16
1653609530000|2022-05-26 23:58:50|124.26|122.86|124.27|122.87|124.3|122.9|124.26|122.86|10
1653609540000|2022-05-26 23:59:00|124.26|122.86|124.44|123.04|124.44|123.04|124.26|122.86|11
1653609550000|2022-05-26 23:59:10|124.47|123.07|124.38|122.98|124.47|123.07|124.38|122.98|23
1653609560000|2022-05-26 23:59:20|124.37|122.97|124.37|122.97|124.38|122.98|124.36|122.96|7
1653609570000|2022-05-26 23:59:30|124.38|122.98|124.38|122.98|124.38|122.98|124.38|122.98|1
1653609580000|2022-05-26 23:59:40|124.39|122.99|124.44|123.04|124.44|123.04|124.39|122.99|5
1653609590000|2022-05-26 23:59:50|124.48|123.08|124.48|123.08|124.52|123.12|124.48|123.08|7
1653609600000|2022-05-27 00:00:00|124.44|123.04|124.36|122.96|124.44|123.04|124.36|122.96|8
1653609610000|2022-05-27 00:00:10|124.35|122.95|124.43|123.03|124.44|123.04|124.3|122.9|12
1653609620000|2022-05-27 00:00:20|124.44|123.04|124.58|123.18|124.58|123.18|124.44|123.04|12
1653609630000|2022-05-27 00:00:30|124.59|123.19|124.52|123.12|124.59|123.19|124.52|123.12|10
1653609640000|2022-05-27 00:00:40|124.5|123.1|124.46|123.06|124.51|123.11|124.46|123.06|8
1653609650000|2022-05-27 00:00:50|124.48|123.08|124.46|123.06|124.48|123.08|124.42|123.02|13
1653609660000|2022-05-27 00:01:00|124.45|123.05|124.53|123.13|124.53|123.13|124.44|123.04|6
1653609670000|2022-05-27 00:01:10|124.52|123.12|124.64|123.24|124.64|123.24|124.52|123.12|14
1653609680000|2022-05-27 00:01:20|124.63|123.23|124.62|123.22|124.63|123.23|124.61|123.21|10
1653609690000|2022-05-27 00:01:30|124.68|123.28|124.85|123.45|124.85|123.45|124.68|123.28|16
1653609700000|2022-05-27 00:01:40|124.91|123.51|124.99|123.59|125|123.6|124.9|123.5|16
1653609710000|2022-05-27 00:01:50|124.97|123.57|125.01|123.61|125.01|123.61|124.94|123.54|10
1653609720000|2022-05-27 00:02:00|125|123.6|125.03|123.63|125.03|123.63|124.98|123.58|14
1653609730000|2022-05-27 00:02:10|125.01|123.61|124.94|123.54|125.01|123.61|124.91|123.51|13
1653609740000|2022-05-27 00:02:20|124.95|123.55|124.91|123.51|124.99|123.59|124.91|123.51|10
1653609750000|2022-05-27 00:02:30|124.9|123.5|124.92|123.52|124.92|123.52|124.81|123.41|17
1653609760000|2022-05-27 00:02:40|124.9|123.5|124.79|123.39|124.9|123.5|124.79|123.39|9
1653609770000|2022-05-27 00:02:50|124.8|123.4|124.57|123.17|124.8|123.4|124.57|123.17|16
1653609780000|2022-05-27 00:03:00|124.55|123.15|124.46|123.06|124.56|123.16|124.45|123.05|22
1653609790000|2022-05-27 00:03:10|124.49|123.09|124.45|123.05|124.57|123.17|124.43|123.03|22
1653609800000|2022-05-27 00:03:20|124.44|123.04|124.52|123.12|124.52|123.12|124.41|123.01|20
1653609810000|2022-05-27 00:03:30|124.51|123.11|124.75|123.35|124.75|123.35|124.51|123.11|18
1653609820000|2022-05-27 00:03:40|124.73|123.33|124.76|123.36|124.76|123.36|124.73|123.33|8
1653609830000|2022-05-27 00:03:50|124.86|123.46|124.87|123.47|124.9|123.5|124.84|123.44|17
1653609840000|2022-05-27 00:04:00|124.86|123.46|124.84|123.44|124.87|123.47|124.83|123.43|7
1653609850000|2022-05-27 00:04:10|124.83|123.43|124.77|123.37|124.83|123.43|124.77|123.37|4
1653609860000|2022-05-27 00:04:20|124.73|123.33|124.74|123.34|124.74|123.34|124.72|123.32|5
1653609870000|2022-05-27 00:04:30|124.76|123.36|124.56|123.16|124.77|123.37|124.54|123.14|18
1653609880000|2022-05-27 00:04:40|124.57|123.17|124.57|123.17|124.57|123.17|124.56|123.16|11
1653609890000|2022-05-27 00:04:50|124.59|123.19|124.62|123.22|124.62|123.22|124.58|123.18|5
1653609900000|2022-05-27 00:05:00|124.6|123.2|124.57|123.17|124.6|123.2|124.55|123.15|9
1653609910000|2022-05-27 00:05:10|124.55|123.15|124.6|123.2|124.6|123.2|124.55|123.15|6
1653609920000|2022-05-27 00:05:20|124.61|123.21|124.58|123.18|124.61|123.21|124.58|123.18|5
1653609930000|2022-05-27 00:05:30|124.57|123.17|124.59|123.19|124.61|123.21|124.57|123.17|9
1653609940000|2022-05-27 00:05:40|124.57|123.17|124.5|123.1|124.59|123.19|124.5|123.1|12
1653609950000|2022-05-27 00:05:50|124.52|123.12|124.51|123.11|124.52|123.12|124.51|123.11|2
1653609960000|2022-05-27 00:06:00|124.49|123.09|124.38|122.98|124.5|123.1|124.38|122.98|15
1653609970000|2022-05-27 00:06:10|124.39|122.99|124.38|122.98|124.39|122.99|124.38|122.98|2
1653609980000|2022-05-27 00:06:20|124.37|122.97|124.3|122.9|124.37|122.97|124.29|122.89|11
1653609990000|2022-05-27 00:06:30|124.29|122.89|124.28|122.88|124.3|122.9|124.28|122.88|6
1653610000000|2022-05-27 00:06:40|124.27|122.87|124.25|122.85|124.27|122.87|124.25|122.85|11
1653610010000|2022-05-27 00:06:50|124.24|122.84|124.12|122.72|124.24|122.84|124.12|122.72|7
1653610020000|2022-05-27 00:07:00|124.11|122.71|124.08|122.68|124.11|122.71|124.08|122.68|8
1653610030000|2022-05-27 00:07:10|123.98|122.58|123.9|122.5|123.98|122.58|123.9|122.5|3
1653610040000|2022-05-27 00:07:20|123.89|122.49|123.97|122.57|123.98|122.58|123.88|122.48|13
1653610050000|2022-05-27 00:07:30|123.96|122.56|123.88|122.48|123.99|122.59|123.88|122.48|16
1653610060000|2022-05-27 00:07:40|123.87|122.47|123.85|122.45|123.87|122.47|123.85|122.45|3
1653610070000|2022-05-27 00:07:50|123.86|122.46|123.85|122.45|123.86|122.46|123.85|122.45|2
1653610080000|2022-05-27 00:08:00|123.68|122.28|123.66|122.26|123.68|122.28|123.66|122.26|2
1653610090000|2022-05-27 00:08:10|123.62|122.22|123.93|122.53|123.93|122.53|123.57|122.17|24
1653610100000|2022-05-27 00:08:20|123.94|122.54|124|122.6|124.02|122.62|123.94|122.54|13
1653610110000|2022-05-27 00:08:30|123.99|122.59|124.07|122.67|124.07|122.67|123.97|122.57|15
1653610120000|2022-05-27 00:08:40|124.05|122.65|124.05|122.65|124.05|122.65|124.05|122.65|1
1653610130000|2022-05-27 00:08:50|124.04|122.64|124.04|122.64|124.04|122.64|124.03|122.63|3
1653610140000|2022-05-27 00:09:00|124.03|122.63|124.01|122.61|124.03|122.63|123.98|122.58|12
1653610150000|2022-05-27 00:09:10|123.99|122.59|123.97|122.57|124.01|122.61|123.96|122.56|8
1653610160000|2022-05-27 00:09:20|123.96|122.56|123.95|122.55|123.99|122.59|123.95|122.55|12
1653610170000|2022-05-27 00:09:30|123.96|122.56|123.96|122.56|123.97|122.57|123.95|122.55|7
1653610180000|2022-05-27 00:09:40|123.97|122.57|124.03|122.63|124.03|122.63|123.97|122.57|10
1653610190000|2022-05-27 00:09:50|124.04|122.64|124.11|122.71|124.11|122.71|124.04|122.64|8
1653610200000|2022-05-27 00:10:00|124.1|122.7|124.19|122.79|124.19|122.79|124.1|122.7|8
1653610210000|2022-05-27 00:10:10|124.2|122.8|124.22|122.82|124.24|122.84|124.2|122.8|11
1653610220000|2022-05-27 00:10:20|124.21|122.81|124.1|122.7|124.28|122.88|124.1|122.7|13
1653610230000|2022-05-27 00:10:30|124.09|122.69|124.08|122.68|124.1|122.7|124.06|122.66|6
1653610240000|2022-05-27 00:10:40|124.06|122.66|124.03|122.63|124.07|122.67|124.03|122.63|7
1653610250000|2022-05-27 00:10:50|124.02|122.62|124.13|122.73|124.14|122.74|124|122.6|10
1653610260000|2022-05-27 00:11:00|124.14|122.74|124.06|122.66|124.17|122.77|124.06|122.66|16
1653610270000|2022-05-27 00:11:10|124.05|122.65|124.13|122.73|124.14|122.74|124.05|122.65|6
1653610280000|2022-05-27 00:11:20|124.15|122.75|124.16|122.76|124.19|122.79|124.14|122.74|14
1653610290000|2022-05-27 00:11:30|124.14|122.74|124.16|122.76|124.18|122.78|124.13|122.73|6
1653610300000|2022-05-27 00:11:40|124.15|122.75|124.07|122.67|124.15|122.75|124.07|122.67|9
1653610310000|2022-05-27 00:11:50|124.06|122.66|123.94|122.54|124.06|122.66|123.9|122.5|17
1653610320000|2022-05-27 00:12:00|123.93|122.53|124.13|122.73|124.13|122.73|123.93|122.53|17
1653610330000|2022-05-27 00:12:10|124.14|122.74|124.17|122.77|124.17|122.77|124.12|122.72|5
1653610340000|2022-05-27 00:12:20|124.18|122.78|124.2|122.8|124.2|122.8|124.16|122.76|12
1653610350000|2022-05-27 00:12:30|124.19|122.79|124.18|122.78|124.2|122.8|124.17|122.77|9
1653610360000|2022-05-27 00:12:40|124.19|122.79|124.43|123.03|124.43|123.03|124.18|122.78|18
1653610370000|2022-05-27 00:12:50|124.44|123.04|124.36|122.96|124.45|123.05|124.31|122.91|11
1653610380000|2022-05-27 00:13:00|124.35|122.95|124.4|123|124.4|123|124.35|122.95|13
1653610390000|2022-05-27 00:13:10|124.39|122.99|124.5|123.1|124.5|123.1|124.39|122.99|12
1653610400000|2022-05-27 00:13:20|124.49|123.09|124.45|123.05|124.51|123.11|124.44|123.04|10
1653610410000|2022-05-27 00:13:30|124.44|123.04|124.47|123.07|124.48|123.08|124.44|123.04|13
1653610420000|2022-05-27 00:13:40|124.45|123.05|124.48|123.08|124.48|123.08|124.45|123.05|8
1653610430000|2022-05-27 00:13:50|124.49|123.09|124.48|123.08|124.5|123.1|124.46|123.06|5
1653610440000|2022-05-27 00:14:00|124.5|123.1|124.49|123.09|124.5|123.1|124.46|123.06|7
1653610450000|2022-05-27 00:14:10|124.48|123.08|124.48|123.08|124.49|123.09|124.48|123.08|3
1653610460000|2022-05-27 00:14:20|124.49|123.09|124.51|123.11|124.52|123.12|124.49|123.09|7
1653610470000|2022-05-27 00:14:30|124.5|123.1|124.5|123.1|124.5|123.1|124.5|123.1|1
1653610500000|2022-05-27 00:15:00|124.51|123.11|124.49|123.09|124.51|123.11|124.47|123.07|11
1653610510000|2022-05-27 00:15:10|124.48|123.08|124.48|123.08|124.49|123.09|124.48|123.08|5
1653610520000|2022-05-27 00:15:20|124.47|123.07|124.45|123.05|124.47|123.07|124.45|123.05|3
1653610530000|2022-05-27 00:15:30|124.46|123.06|124.44|123.04|124.46|123.06|124.43|123.03|4
1653610540000|2022-05-27 00:15:40|124.43|123.03|124.45|123.05|124.45|123.05|124.42|123.02|12
1653610550000|2022-05-27 00:15:50|124.46|123.06|124.51|123.11|124.51|123.11|124.43|123.03|14
1653610560000|2022-05-27 00:16:00|124.59|123.19|124.63|123.23|124.64|123.24|124.59|123.19|12
1653610570000|2022-05-27 00:16:10|124.64|123.24|124.69|123.29|124.69|123.29|124.63|123.23|8
1653610580000|2022-05-27 00:16:20|124.68|123.28|124.88|123.48|124.91|123.51|124.66|123.26|17
1653610590000|2022-05-27 00:16:30|124.87|123.47|124.89|123.49|124.89|123.49|124.87|123.47|7
1653610600000|2022-05-27 00:16:40|124.91|123.51|124.9|123.5|124.91|123.51|124.9|123.5|8
1653610610000|2022-05-27 00:16:50|124.89|123.49|124.9|123.5|125|123.6|124.89|123.49|14
1653610620000|2022-05-27 00:17:00|124.92|123.52|124.95|123.55|124.96|123.56|124.92|123.52|9
1653610630000|2022-05-27 00:17:10|124.96|123.56|124.9|123.5|124.96|123.56|124.9|123.5|8
1653610640000|2022-05-27 00:17:20|124.89|123.49|124.82|123.42|124.9|123.5|124.79|123.39|14
1653610650000|2022-05-27 00:17:30|124.83|123.43|124.84|123.44|124.85|123.45|124.82|123.42|7
1653610660000|2022-05-27 00:17:40|124.82|123.42|124.92|123.52|124.93|123.53|124.82|123.42|15
1653610680000|2022-05-27 00:18:00|124.91|123.51|124.79|123.39|124.91|123.51|124.79|123.39|11
1653610690000|2022-05-27 00:18:10|124.77|123.37|124.77|123.37|124.79|123.39|124.77|123.37|7
1653610700000|2022-05-27 00:18:20|124.78|123.38|124.54|123.14|124.78|123.38|124.53|123.13|17
1653610710000|2022-05-27 00:18:30|124.51|123.11|124.52|123.12|124.52|123.12|124.49|123.09|11
1653610720000|2022-05-27 00:18:40|124.51|123.11|124.61|123.21|124.61|123.21|124.48|123.08|11
1653610730000|2022-05-27 00:18:50|124.62|123.22|124.62|123.22|124.62|123.22|124.62|123.22|1
1653610740000|2022-05-27 00:19:00|124.61|123.21|124.54|123.14|124.61|123.21|124.54|123.14|6
1653610750000|2022-05-27 00:19:10|124.55|123.15|124.68|123.28|124.68|123.28|124.55|123.15|8
1653610760000|2022-05-27 00:19:20|124.66|123.26|124.67|123.27|124.67|123.27|124.66|123.26|4
1653610770000|2022-05-27 00:19:30|124.66|123.26|124.73|123.33|124.73|123.33|124.66|123.26|7
1653610780000|2022-05-27 00:19:40|124.72|123.32|124.72|123.32|124.74|123.34|124.71|123.31|8
1653610790000|2022-05-27 00:19:50|124.73|123.33|124.68|123.28|124.73|123.33|124.68|123.28|7
1653610800000|2022-05-27 00:20:00|124.67|123.27|124.67|123.27|124.67|123.27|124.66|123.26|7
1653610810000|2022-05-27 00:20:10|124.66|123.26|124.56|123.16|124.66|123.26|124.56|123.16|12
1653610820000|2022-05-27 00:20:20|124.54|123.14|124.43|123.03|124.54|123.14|124.43|123.03|14
1653610830000|2022-05-27 00:20:30|124.44|123.04|124.44|123.04|124.44|123.04|124.43|123.03|5
1653610840000|2022-05-27 00:20:40|124.45|123.05|124.54|123.14|124.54|123.14|124.45|123.05|8
1653610850000|2022-05-27 00:20:50|124.57|123.17|124.6|123.2|124.62|123.22|124.57|123.17|10
1653610860000|2022-05-27 00:21:00|124.59|123.19|124.61|123.21|124.61|123.21|124.59|123.19|3
1653610870000|2022-05-27 00:21:10|124.62|123.22|124.7|123.3|124.7|123.3|124.62|123.22|8
1653610880000|2022-05-27 00:21:20|124.69|123.29|124.66|123.26|124.7|123.3|124.66|123.26|5
1653610890000|2022-05-27 00:21:30|124.65|123.25|124.63|123.23|124.66|123.26|124.63|123.23|4
1653610900000|2022-05-27 00:21:40|124.61|123.21|124.61|123.21|124.61|123.21|124.61|123.21|1
1653610920000|2022-05-27 00:22:00|124.62|123.22|124.58|123.18|124.63|123.23|124.58|123.18|5
1653610930000|2022-05-27 00:22:10|124.6|123.2|124.6|123.2|124.6|123.2|124.6|123.2|1
1653610960000|2022-05-27 00:22:40|124.61|123.21|124.67|123.27|124.67|123.27|124.61|123.21|8
1653610970000|2022-05-27 00:22:50|124.66|123.26|124.66|123.26|124.66|123.26|124.66|123.26|1
1653610980000|2022-05-27 00:23:00|124.65|123.25|124.66|123.26|124.67|123.27|124.64|123.24|9
1653610990000|2022-05-27 00:23:10|124.67|123.27|124.69|123.29|124.69|123.29|124.67|123.27|3
1653611000000|2022-05-27 00:23:20|124.8|123.4|124.93|123.53|124.95|123.55|124.8|123.4|11
1653611010000|2022-05-27 00:23:30|124.92|123.52|124.91|123.51|124.94|123.54|124.88|123.48|13
1653611020000|2022-05-27 00:23:40|124.89|123.49|124.88|123.48|124.89|123.49|124.87|123.47|3
1653611030000|2022-05-27 00:23:50|124.89|123.49|124.88|123.48|124.89|123.49|124.87|123.47|3
1653611040000|2022-05-27 00:24:00|124.89|123.49|124.93|123.53|124.93|123.53|124.89|123.49|3
1653611050000|2022-05-27 00:24:10|124.9|123.5|124.89|123.49|124.9|123.5|124.89|123.49|2
1653611060000|2022-05-27 00:24:20|124.9|123.5|124.89|123.49|124.9|123.5|124.89|123.49|2
1653611070000|2022-05-27 00:24:30|124.9|123.5|124.89|123.49|124.9|123.5|124.89|123.49|2
1653611080000|2022-05-27 00:24:40|124.87|123.47|124.87|123.47|124.87|123.47|124.87|123.47|1
1653611090000|2022-05-27 00:24:50|124.89|123.49|124.87|123.47|124.89|123.49|124.87|123.47|2
1653611100000|2022-05-27 00:25:00|124.89|123.49|124.95|123.55|124.95|123.55|124.89|123.49|4
1653611110000|2022-05-27 00:25:10|124.94|123.54|124.93|123.53|124.94|123.54|124.93|123.53|2
1653611120000|2022-05-27 00:25:20|124.94|123.54|124.94|123.54|124.94|123.54|124.94|123.54|1
1653611130000|2022-05-27 00:25:30|124.95|123.55|124.95|123.55|124.95|123.55|124.95|123.55|1
1653611140000|2022-05-27 00:25:40|124.96|123.56|124.97|123.57|124.97|123.57|124.96|123.56|2
1653611150000|2022-05-27 00:25:50|124.99|123.59|125.07|123.67|125.07|123.67|124.99|123.59|7
1653611160000|2022-05-27 00:26:00|125.08|123.68|125.09|123.69|125.09|123.69|125.07|123.67|3
1653611170000|2022-05-27 00:26:10|125.1|123.7|125.17|123.77|125.17|123.77|125.09|123.69|8
1653611180000|2022-05-27 00:26:20|125.18|123.78|125.18|123.78|125.18|123.78|125.18|123.78|1
1653611190000|2022-05-27 00:26:30|125.17|123.77|125.17|123.77|125.18|123.78|125.17|123.77|3
1653611200000|2022-05-27 00:26:40|125.16|123.76|125.13|123.73|125.16|123.76|125.13|123.73|4
1653611210000|2022-05-27 00:26:50|125.1|123.7|125.09|123.69|125.13|123.73|125.09|123.69|9
1653611220000|2022-05-27 00:27:00|125.1|123.7|125.12|123.72|125.12|123.72|125.1|123.7|2
1653611230000|2022-05-27 00:27:10|125.14|123.74|125.14|123.74|125.14|123.74|125.13|123.73|3
1653611250000|2022-05-27 00:27:30|125.11|123.71|125.09|123.69|125.11|123.71|125.09|123.69|3
1653611260000|2022-05-27 00:27:40|125.1|123.7|125.09|123.69|125.1|123.7|125.09|123.69|4
1653611270000|2022-05-27 00:27:50|125.11|123.71|125.11|123.71|125.11|123.71|125.1|123.7|5
1653611280000|2022-05-27 00:28:00|125.12|123.72|125.18|123.78|125.19|123.79|125.11|123.71|11
1653611290000|2022-05-27 00:28:10|125.19|123.79|125.18|123.78|125.19|123.79|125.17|123.77|4
1653611300000|2022-05-27 00:28:20|125.17|123.77|125.18|123.78|125.19|123.79|125.17|123.77|3
1653611320000|2022-05-27 00:28:40|125.17|123.77|125.09|123.69|125.17|123.77|125.09|123.69|10
1653611330000|2022-05-27 00:28:50|125.08|123.68|125.08|123.68|125.08|123.68|125.08|123.68|1
1653611340000|2022-05-27 00:29:00|125.07|123.67|125.07|123.67|125.08|123.68|125.07|123.67|3
1653611350000|2022-05-27 00:29:10|125.06|123.66|125.15|123.75|125.15|123.75|125.06|123.66|9
1653611360000|2022-05-27 00:29:20|125.17|123.77|125.09|123.69|125.17|123.77|125.09|123.69|7
1653611370000|2022-05-27 00:29:30|125.07|123.67|125.08|123.68|125.08|123.68|125.07|123.67|4
1653611380000|2022-05-27 00:29:40|125.09|123.69|125.09|123.69|125.09|123.69|125.09|123.69|1
1653611400000|2022-05-27 00:30:00|125.08|123.68|125.16|123.76|125.16|123.76|125.08|123.68|8
1653611410000|2022-05-27 00:30:10|125.13|123.73|125.15|123.75|125.15|123.75|125.1|123.7|11
1653611430000|2022-05-27 00:30:30|125.13|123.73|125.15|123.75|125.15|123.75|125.13|123.73|3
1653611440000|2022-05-27 00:30:40|125.16|123.76|125.18|123.78|125.18|123.78|125.16|123.76|5
1653611460000|2022-05-27 00:31:00|125.17|123.77|125.15|123.75|125.18|123.78|125.1|123.7|11
1653611470000|2022-05-27 00:31:10|125.16|123.76|125.17|123.77|125.17|123.77|125.16|123.76|2
1653611480000|2022-05-27 00:31:20|125.16|123.76|125.17|123.77|125.17|123.77|125.14|123.74|4
1653611490000|2022-05-27 00:31:30|125.15|123.75|125.15|123.75|125.15|123.75|125.14|123.74|5
1653611510000|2022-05-27 00:31:50|125.16|123.76|125.09|123.69|125.16|123.76|125.09|123.69|7
1653611520000|2022-05-27 00:32:00|125.08|123.68|125.05|123.65|125.08|123.68|125.05|123.65|4
1653611530000|2022-05-27 00:32:10|125|123.6|124.99|123.59|125|123.6|124.98|123.58|4
1653611540000|2022-05-27 00:32:20|125|123.6|125.07|123.67|125.1|123.7|125|123.6|7
1653611550000|2022-05-27 00:32:30|125.09|123.69|125.13|123.73|125.13|123.73|125.09|123.69|4
1653611560000|2022-05-27 00:32:40|125.14|123.74|125.13|123.73|125.14|123.74|125.13|123.73|2
1653611570000|2022-05-27 00:32:50|125.16|123.76|125.14|123.74|125.16|123.76|125.13|123.73|4
1653611580000|2022-05-27 00:33:00|125.13|123.73|125.06|123.66|125.13|123.73|125.06|123.66|8
1653611590000|2022-05-27 00:33:10|125.05|123.65|125.06|123.66|125.06|123.66|125.04|123.64|4
1653611600000|2022-05-27 00:33:20|125.07|123.67|125|123.6|125.07|123.67|124.99|123.59|7
1653611610000|2022-05-27 00:33:30|124.99|123.59|124.91|123.51|125|123.6|124.9|123.5|10
1653611620000|2022-05-27 00:33:40|124.9|123.5|124.97|123.57|124.97|123.57|124.9|123.5|7
1653611630000|2022-05-27 00:33:50|124.98|123.58|124.98|123.58|124.98|123.58|124.98|123.58|1
1653611640000|2022-05-27 00:34:00|124.97|123.57|124.97|123.57|124.97|123.57|124.97|123.57|1
1653611650000|2022-05-27 00:34:10|124.96|123.56|124.89|123.49|124.96|123.56|124.89|123.49|8
1653611660000|2022-05-27 00:34:20|124.88|123.48|124.88|123.48|124.88|123.48|124.88|123.48|1
1653611670000|2022-05-27 00:34:30|124.89|123.49|124.89|123.49|124.89|123.49|124.89|123.49|1
1653611690000|2022-05-27 00:34:50|124.91|123.51|124.96|123.56|124.98|123.58|124.91|123.51|7
1653611700000|2022-05-27 00:35:00|124.97|123.57|124.95|123.55|124.97|123.57|124.95|123.55|3
1653611710000|2022-05-27 00:35:10|124.96|123.56|124.9|123.5|124.96|123.56|124.9|123.5|7
1653611720000|2022-05-27 00:35:20|124.88|123.48|124.89|123.49|124.89|123.49|124.88|123.48|2
1653611730000|2022-05-27 00:35:30|124.88|123.48|124.88|123.48|124.88|123.48|124.88|123.48|1
1653611740000|2022-05-27 00:35:40|124.86|123.46|124.81|123.41|124.86|123.46|124.81|123.41|5
1653611750000|2022-05-27 00:35:50|124.8|123.4|124.78|123.38|124.8|123.4|124.77|123.37|6
1653611760000|2022-05-27 00:36:00|124.77|123.37|124.73|123.33|124.78|123.38|124.73|123.33|7
1653611770000|2022-05-27 00:36:10|124.7|123.3|124.68|123.28|124.7|123.3|124.68|123.28|3
1653611780000|2022-05-27 00:36:20|124.64|123.24|124.56|123.16|124.64|123.24|124.56|123.16|7
1653611800000|2022-05-27 00:36:40|124.57|123.17|124.57|123.17|124.57|123.17|124.57|123.17|1
1653611810000|2022-05-27 00:36:50|124.62|123.22|124.71|123.31|124.71|123.31|124.62|123.22|6
1653611820000|2022-05-27 00:37:00|124.7|123.3|124.72|123.32|124.72|123.32|124.7|123.3|2
1653611840000|2022-05-27 00:37:20|124.73|123.33|124.73|123.33|124.73|123.33|124.72|123.32|3
1653611850000|2022-05-27 00:37:30|124.74|123.34|124.74|123.34|124.74|123.34|124.74|123.34|1
1653611860000|2022-05-27 00:37:40|124.75|123.35|124.74|123.34|124.75|123.35|124.74|123.34|4
1653611870000|2022-05-27 00:37:50|124.72|123.32|124.73|123.33|124.73|123.33|124.72|123.32|2
1653611880000|2022-05-27 00:38:00|124.74|123.34|124.72|123.32|124.74|123.34|124.72|123.32|3
1653611890000|2022-05-27 00:38:10|124.73|123.33|124.72|123.32|124.73|123.33|124.72|123.32|4
1653611920000|2022-05-27 00:38:40|124.77|123.37|124.8|123.4|124.85|123.45|124.77|123.37|7
1653611930000|2022-05-27 00:38:50|124.78|123.38|124.66|123.26|124.79|123.39|124.66|123.26|13
1653611940000|2022-05-27 00:39:00|124.68|123.28|124.62|123.22|124.68|123.28|124.6|123.2|6
1653611950000|2022-05-27 00:39:10|124.6|123.2|124.61|123.21|124.61|123.21|124.6|123.2|4
1653611960000|2022-05-27 00:39:20|124.6|123.2|124.6|123.2|124.61|123.21|124.6|123.2|3
1653611970000|2022-05-27 00:39:30|124.61|123.21|124.65|123.25|124.65|123.25|124.61|123.21|5
1653611980000|2022-05-27 00:39:40|124.67|123.27|124.76|123.36|124.76|123.36|124.67|123.27|4
1653612000000|2022-05-27 00:40:00|124.74|123.34|124.72|123.32|124.74|123.34|124.7|123.3|3
1653612010000|2022-05-27 00:40:10|124.73|123.33|124.72|123.32|124.73|123.33|124.72|123.32|4
1653612020000|2022-05-27 00:40:20|124.71|123.31|124.7|123.3|124.71|123.31|124.69|123.29|3
1653612060000|2022-05-27 00:41:00|124.69|123.29|124.56|123.16|124.69|123.29|124.53|123.13|15
1653612070000|2022-05-27 00:41:10|124.55|123.15|124.51|123.11|124.64|123.24|124.51|123.11|18
1653612080000|2022-05-27 00:41:20|124.5|123.1|124.43|123.03|124.5|123.1|124.42|123.02|11
1653612090000|2022-05-27 00:41:30|124.41|123.01|124.37|122.97|124.41|123.01|124.35|122.95|11
1653612100000|2022-05-27 00:41:40|124.36|122.96|124.33|122.93|124.36|122.96|124.25|122.85|15
1653612110000|2022-05-27 00:41:50|124.32|122.92|124.22|122.82|124.35|122.95|124.22|122.82|13
1653612120000|2022-05-27 00:42:00|124.2|122.8|124.25|122.85|124.28|122.88|124.12|122.72|19
1653612130000|2022-05-27 00:42:10|124.24|122.84|124.22|122.82|124.24|122.84|124.21|122.81|8
1653612140000|2022-05-27 00:42:20|124.23|122.83|124.13|122.73|124.23|122.83|124.13|122.73|8
1653612150000|2022-05-27 00:42:30|124.14|122.74|124.13|122.73|124.18|122.78|124.12|122.72|6
1653612160000|2022-05-27 00:42:40|124.1|122.7|124.07|122.67|124.1|122.7|124.03|122.63|14
1653612170000|2022-05-27 00:42:50|124.09|122.69|124.16|122.76|124.21|122.81|124.09|122.69|11
1653612180000|2022-05-27 00:43:00|124.15|122.75|124.17|122.77|124.2|122.8|124.14|122.74|18
1653612190000|2022-05-27 00:43:10|124.16|122.76|124.18|122.78|124.18|122.78|124.15|122.75|10
1653612200000|2022-05-27 00:43:20|124.17|122.77|124.18|122.78|124.2|122.8|124.12|122.72|15
1653612210000|2022-05-27 00:43:30|124.17|122.77|124.17|122.77|124.17|122.77|124.17|122.77|1
1653612220000|2022-05-27 00:43:40|124.16|122.76|124.09|122.69|124.16|122.76|124.09|122.69|4
1653612230000|2022-05-27 00:43:50|124.08|122.68|124|122.6|124.08|122.68|124|122.6|5
1653612240000|2022-05-27 00:44:00|124.03|122.63|124.07|122.67|124.07|122.67|124.03|122.63|3
1653612250000|2022-05-27 00:44:10|124.06|122.66|124.06|122.66|124.12|122.72|124.06|122.66|10
1653612260000|2022-05-27 00:44:20|124.08|122.68|124.09|122.69|124.1|122.7|124.04|122.64|13
1653612270000|2022-05-27 00:44:30|124.08|122.68|124.08|122.68|124.08|122.68|124.05|122.65|4
1653612280000|2022-05-27 00:44:40|124.04|122.64|124.01|122.61|124.04|122.64|124.01|122.61|3
1653612290000|2022-05-27 00:44:50|124|122.6|123.98|122.58|124.02|122.62|123.94|122.54|12
1653612300000|2022-05-27 00:45:00|123.99|122.59|123.96|122.56|124.01|122.61|123.95|122.55|11
1653612310000|2022-05-27 00:45:10|123.97|122.57|123.96|122.56|123.98|122.58|123.95|122.55|7
1653612320000|2022-05-27 00:45:20|123.98|122.58|124.12|122.72|124.12|122.72|123.95|122.55|14
1653612330000|2022-05-27 00:45:30|124.14|122.74|124.18|122.78|124.22|122.82|124.14|122.74|12
1653612340000|2022-05-27 00:45:40|124.16|122.76|124.08|122.68|124.17|122.77|124.07|122.67|15
1653612350000|2022-05-27 00:45:50|124.09|122.69|124.08|122.68|124.09|122.69|124.04|122.64|8
1653612360000|2022-05-27 00:46:00|124.06|122.66|124.06|122.66|124.11|122.71|124.04|122.64|13
1653612370000|2022-05-27 00:46:10|124.05|122.65|123.9|122.5|124.05|122.65|123.9|122.5|14
1653612380000|2022-05-27 00:46:20|123.93|122.53|123.87|122.47|124.01|122.61|123.85|122.45|17
1653612390000|2022-05-27 00:46:30|123.89|122.49|123.86|122.46|123.89|122.49|123.85|122.45|11
1653612400000|2022-05-27 00:46:40|123.85|122.45|123.84|122.44|123.86|122.46|123.82|122.42|8
1653612410000|2022-05-27 00:46:50|123.86|122.46|123.87|122.47|123.87|122.47|123.85|122.45|4
1653612420000|2022-05-27 00:47:00|123.88|122.48|123.89|122.49|123.89|122.49|123.85|122.45|7
1653612430000|2022-05-27 00:47:10|123.88|122.48|124|122.6|124|122.6|123.88|122.48|4
1653612440000|2022-05-27 00:47:20|124.01|122.61|123.96|122.56|124.08|122.68|123.95|122.55|17
1653612450000|2022-05-27 00:47:30|123.94|122.54|123.97|122.57|124.01|122.61|123.94|122.54|13
1653612460000|2022-05-27 00:47:40|123.96|122.56|123.87|122.47|123.96|122.56|123.87|122.47|14
1653612470000|2022-05-27 00:47:50|123.84|122.44|123.81|122.41|123.84|122.44|123.79|122.39|9
1653612480000|2022-05-27 00:48:00|123.85|122.45|123.87|122.47|123.89|122.49|123.77|122.37|21
1653612490000|2022-05-27 00:48:10|123.89|122.49|123.97|122.57|123.98|122.58|123.86|122.46|11
1653612500000|2022-05-27 00:48:20|123.99|122.59|123.99|122.59|123.99|122.59|123.97|122.57|4
1653612510000|2022-05-27 00:48:30|124|122.6|124.06|122.66|124.08|122.68|123.99|122.59|9
1653612520000|2022-05-27 00:48:40|124.05|122.65|124.08|122.68|124.08|122.68|124.05|122.65|4
1653612530000|2022-05-27 00:48:50|124.06|122.66|124.07|122.67|124.09|122.69|124.05|122.65|8
1653612540000|2022-05-27 00:49:00|124.05|122.65|124.01|122.61|124.07|122.67|124.01|122.61|6
1653612550000|2022-05-27 00:49:10|124|122.6|123.99|122.59|124.01|122.61|123.98|122.58|9
1653612560000|2022-05-27 00:49:20|123.98|122.58|124|122.6|124.01|122.61|123.97|122.57|12
1653612570000|2022-05-27 00:49:30|123.99|122.59|124|122.6|124|122.6|123.99|122.59|2
1653612580000|2022-05-27 00:49:40|124.01|122.61|124.01|122.61|124.01|122.61|124|122.6|3
1653612590000|2022-05-27 00:49:50|124|122.6|123.98|122.58|124|122.6|123.97|122.57|7
1653612610000|2022-05-27 00:50:10|124|122.6|123.99|122.59|124.05|122.65|123.99|122.59|8
1653612620000|2022-05-27 00:50:20|123.98|122.58|123.95|122.55|123.98|122.58|123.95|122.55|4
1653612630000|2022-05-27 00:50:30|123.92|122.52|123.97|122.57|123.98|122.58|123.91|122.51|9
1653612640000|2022-05-27 00:50:40|123.98|122.58|123.96|122.56|123.99|122.59|123.96|122.56|7
1653612650000|2022-05-27 00:50:50|123.95|122.55|123.89|122.49|123.95|122.55|123.89|122.49|7
1653612660000|2022-05-27 00:51:00|123.9|122.5|123.82|122.42|123.9|122.5|123.79|122.39|9
1653612670000|2022-05-27 00:51:10|123.85|122.45|123.91|122.51|123.91|122.51|123.85|122.45|6
1653612680000|2022-05-27 00:51:20|123.92|122.52|123.98|122.58|123.98|122.58|123.92|122.52|3
1653612700000|2022-05-27 00:51:40|123.99|122.59|124.02|122.62|124.02|122.62|123.99|122.59|6
1653612710000|2022-05-27 00:51:50|124.1|122.7|124.11|122.71|124.12|122.72|124.1|122.7|14
1653612720000|2022-05-27 00:52:00|124.09|122.69|124.07|122.67|124.11|122.71|124.06|122.66|6
1653612730000|2022-05-27 00:52:10|124.06|122.66|124.07|122.67|124.07|122.67|124.06|122.66|6
1653612740000|2022-05-27 00:52:20|124.06|122.66|124|122.6|124.06|122.66|124|122.6|4
1653612750000|2022-05-27 00:52:30|123.99|122.59|124.07|122.67|124.07|122.67|123.97|122.57|8
1653612760000|2022-05-27 00:52:40|124.08|122.68|124.09|122.69|124.09|122.69|124.08|122.68|2
1653612770000|2022-05-27 00:52:50|124.1|122.7|124.1|122.7|124.11|122.71|124.07|122.67|6
1653612780000|2022-05-27 00:53:00|124.08|122.68|124.1|122.7|124.11|122.71|124.08|122.68|7
1653612790000|2022-05-27 00:53:10|124.11|122.71|124.09|122.69|124.12|122.72|124.07|122.67|7
1653612800000|2022-05-27 00:53:20|124.07|122.67|124.07|122.67|124.07|122.67|124.07|122.67|1
1653612810000|2022-05-27 00:53:30|124.06|122.66|124.03|122.63|124.06|122.66|124.02|122.62|4
1653612820000|2022-05-27 00:53:40|124.02|122.62|123.99|122.59|124.04|122.64|123.99|122.59|7
1653612830000|2022-05-27 00:53:50|124|122.6|124.08|122.68|124.08|122.68|123.99|122.59|8
1653612840000|2022-05-27 00:54:00|124.09|122.69|124.1|122.7|124.13|122.73|124.09|122.69|9
1653612850000|2022-05-27 00:54:10|124.08|122.68|124.07|122.67|124.08|122.68|124.07|122.67|2
1653612870000|2022-05-27 00:54:30|124.08|122.68|124.08|122.68|124.08|122.68|124.06|122.66|5
1653612880000|2022-05-27 00:54:40|124.07|122.67|124.08|122.68|124.08|122.68|124.06|122.66|4
1653612890000|2022-05-27 00:54:50|124.07|122.67|124.01|122.61|124.07|122.67|124.01|122.61|4
1653612900000|2022-05-27 00:55:00|124|122.6|123.92|122.52|124|122.6|123.92|122.52|12
1653612910000|2022-05-27 00:55:10|123.93|122.53|123.95|122.55|123.95|122.55|123.93|122.53|2
1653612920000|2022-05-27 00:55:20|123.96|122.56|124.01|122.61|124.03|122.63|123.96|122.56|5
1653612930000|2022-05-27 00:55:30|124|122.6|123.94|122.54|124|122.6|123.94|122.54|6
1653612950000|2022-05-27 00:55:50|123.95|122.55|123.94|122.54|123.97|122.57|123.93|122.53|7
1653612960000|2022-05-27 00:56:00|123.93|122.53|123.98|122.58|124|122.6|123.92|122.52|11
1653612970000|2022-05-27 00:56:10|124|122.6|123.96|122.56|124|122.6|123.96|122.56|7
1653612980000|2022-05-27 00:56:20|123.97|122.57|123.97|122.57|123.97|122.57|123.95|122.55|5
1653612990000|2022-05-27 00:56:30|123.96|122.56|123.96|122.56|123.99|122.59|123.95|122.55|10
1653613000000|2022-05-27 00:56:40|123.97|122.57|123.95|122.55|123.97|122.57|123.94|122.54|3
1653613010000|2022-05-27 00:56:50|123.94|122.54|123.88|122.48|123.97|122.57|123.88|122.48|6
1653613030000|2022-05-27 00:57:10|123.87|122.47|123.87|122.47|123.89|122.49|123.87|122.47|5
1653613040000|2022-05-27 00:57:20|123.86|122.46|123.8|122.4|123.86|122.46|123.79|122.39|11
1653613050000|2022-05-27 00:57:30|123.81|122.41|123.81|122.41|123.81|122.41|123.8|122.4|3
1653613060000|2022-05-27 00:57:40|123.82|122.42|123.84|122.44|123.84|122.44|123.82|122.42|3
1653613070000|2022-05-27 00:57:50|123.83|122.43|123.9|122.5|123.9|122.5|123.83|122.43|8
1653613080000|2022-05-27 00:58:00|123.89|122.49|123.92|122.52|123.92|122.52|123.89|122.49|4
1653613090000|2022-05-27 00:58:10|123.93|122.53|123.96|122.56|123.97|122.57|123.92|122.52|8
1653613100000|2022-05-27 00:58:20|123.97|122.57|123.96|122.56|123.98|122.58|123.96|122.56|8
1653613110000|2022-05-27 00:58:30|123.97|122.57|123.97|122.57|123.97|122.57|123.96|122.56|3
1653613120000|2022-05-27 00:58:40|123.98|122.58|124.01|122.61|124.03|122.63|123.97|122.57|7
1653613130000|2022-05-27 00:58:50|124|122.6|124.01|122.61|124.01|122.61|124|122.6|2
1653613140000|2022-05-27 00:59:00|124|122.6|123.96|122.56|124.02|122.62|123.96|122.56|7
1653613150000|2022-05-27 00:59:10|123.94|122.54|123.91|122.51|123.96|122.56|123.91|122.51|5
1653613160000|2022-05-27 00:59:20|123.88|122.48|123.79|122.39|123.89|122.49|123.79|122.39|11
1653613170000|2022-05-27 00:59:30|123.76|122.36|123.79|122.39|123.8|122.4|123.76|122.36|7
1653613180000|2022-05-27 00:59:40|123.78|122.38|123.79|122.39|123.79|122.39|123.78|122.38|6
1653613190000|2022-05-27 00:59:50|123.78|122.38|123.9|122.5|123.92|122.52|123.78|122.38|15
1653613200000|2022-05-27 01:00:00|123.91|122.51|123.84|122.44|123.94|122.54|123.84|122.44|14
1653613210000|2022-05-27 01:00:10|123.86|122.46|123.77|122.37|123.86|122.46|123.77|122.37|11
1653613220000|2022-05-27 01:00:20|123.75|122.35|123.92|122.52|123.92|122.52|123.71|122.31|18
1653613230000|2022-05-27 01:00:30|123.93|122.53|123.95|122.55|123.95|122.55|123.93|122.53|3
1653613240000|2022-05-27 01:00:40|123.96|122.56|123.95|122.55|123.97|122.57|123.91|122.51|7
1653613250000|2022-05-27 01:00:50|123.93|122.53|123.98|122.58|123.98|122.58|123.93|122.53|7
1653613260000|2022-05-27 01:01:00|123.99|122.59|124.03|122.63|124.03|122.63|123.98|122.58|8
1653613270000|2022-05-27 01:01:10|124.01|122.61|124.09|122.69|124.09|122.69|124.01|122.61|11
1653613280000|2022-05-27 01:01:20|124.13|122.73|124.19|122.79|124.19|122.79|124.12|122.72|13
1653613290000|2022-05-27 01:01:30|124.27|122.87|124.21|122.81|124.31|122.91|124.21|122.81|12
1653613300000|2022-05-27 01:01:40|124.23|122.83|124.17|122.77|124.23|122.83|124.16|122.76|8
1653613310000|2022-05-27 01:01:50|124.18|122.78|124.07|122.67|124.19|122.79|124.07|122.67|10
1653613320000|2022-05-27 01:02:00|124.08|122.68|124|122.6|124.08|122.68|124|122.6|14
1653613330000|2022-05-27 01:02:10|123.98|122.58|124.11|122.71|124.12|122.72|123.94|122.54|17
1653613340000|2022-05-27 01:02:20|124.12|122.72|124.17|122.77|124.17|122.77|124.12|122.72|5
1653613350000|2022-05-27 01:02:30|124.18|122.78|124.25|122.85|124.25|122.85|124.18|122.78|9
1653613360000|2022-05-27 01:02:40|124.21|122.81|124.06|122.66|124.25|122.85|124.06|122.66|17
1653613370000|2022-05-27 01:02:50|124.05|122.65|123.93|122.53|124.07|122.67|123.93|122.53|17
1653613380000|2022-05-27 01:03:00|123.95|122.55|123.95|122.55|124|122.6|123.95|122.55|12
1653613390000|2022-05-27 01:03:10|123.97|122.57|124.05|122.65|124.05|122.65|123.97|122.57|9
1653613400000|2022-05-27 01:03:20|124.06|122.66|124.08|122.68|124.08|122.68|124.06|122.66|5
1653613410000|2022-05-27 01:03:30|124.07|122.67|123.96|122.56|124.08|122.68|123.95|122.55|12
1653613420000|2022-05-27 01:03:40|123.95|122.55|123.86|122.46|123.95|122.55|123.86|122.46|8
1653613430000|2022-05-27 01:03:50|123.83|122.43|123.77|122.37|123.86|122.46|123.75|122.35|15
1653613440000|2022-05-27 01:04:00|123.76|122.36|123.74|122.34|123.76|122.36|123.74|122.34|5
1653613450000|2022-05-27 01:04:10|123.75|122.35|123.74|122.34|123.75|122.35|123.74|122.34|2
1653613460000|2022-05-27 01:04:20|123.72|122.32|123.53|122.13|123.72|122.32|123.53|122.13|14
1653613470000|2022-05-27 01:04:30|123.55|122.15|123.42|122.02|123.56|122.16|123.42|122.02|16
1653613480000|2022-05-27 01:04:40|123.4|122|123.35|121.95|123.41|122.01|123.35|121.95|9
1653613490000|2022-05-27 01:04:50|123.34|121.94|123.33|121.93|123.36|121.96|123.33|121.93|7
1653613500000|2022-05-27 01:05:00|123.36|121.96|123.45|122.05|123.45|122.05|123.36|121.96|8
1653613510000|2022-05-27 01:05:10|123.49|122.09|123.52|122.12|123.56|122.16|123.49|122.09|13
1653613520000|2022-05-27 01:05:20|123.51|122.11|123.51|122.11|123.51|122.11|123.51|122.11|1
1653613530000|2022-05-27 01:05:30|123.49|122.09|123.45|122.05|123.5|122.1|123.45|122.05|5
1653613540000|2022-05-27 01:05:40|123.44|122.04|123.36|121.96|123.45|122.05|123.36|121.96|11
1653613550000|2022-05-27 01:05:50|123.37|121.97|123.34|121.94|123.37|121.97|123.34|121.94|9
1653613560000|2022-05-27 01:06:00|123.33|121.93|123.19|121.79|123.33|121.93|123.11|121.71|18
1653613570000|2022-05-27 01:06:10|123.16|121.76|123.07|121.67|123.16|121.76|123.03|121.63|21
1653613580000|2022-05-27 01:06:20|123.06|121.66|123.1|121.7|123.1|121.7|123.05|121.65|9
1653613590000|2022-05-27 01:06:30|123.16|121.76|123.03|121.63|123.16|121.76|123.03|121.63|17
1653613600000|2022-05-27 01:06:40|123.08|121.68|123.08|121.68|123.09|121.69|123.03|121.63|12
1653613610000|2022-05-27 01:06:50|123.1|121.7|123.05|121.65|123.1|121.7|123.03|121.63|11
1653613620000|2022-05-27 01:07:00|123.04|121.64|123.08|121.68|123.1|121.7|123.04|121.64|10
1653613630000|2022-05-27 01:07:10|123.09|121.69|123.34|121.94|123.36|121.96|123.09|121.69|18
1653613640000|2022-05-27 01:07:20|123.31|121.91|123.3|121.9|123.32|121.92|123.29|121.89|8
1653613650000|2022-05-27 01:07:30|123.29|121.89|123.2|121.8|123.31|121.91|123.2|121.8|14
1653613660000|2022-05-27 01:07:40|123.22|121.82|123.23|121.83|123.23|121.83|123.2|121.8|4
1653613670000|2022-05-27 01:07:50|123.24|121.84|123.23|121.83|123.28|121.88|123.23|121.83|9
1653613680000|2022-05-27 01:08:00|123.2|121.8|123.28|121.88|123.28|121.88|123.2|121.8|11
1653613690000|2022-05-27 01:08:10|123.26|121.86|123.15|121.75|123.26|121.86|123.15|121.75|13
1653613700000|2022-05-27 01:08:20|123.12|121.72|123.12|121.72|123.17|121.77|123.12|121.72|13
1653613710000|2022-05-27 01:08:30|123.13|121.73|123.06|121.66|123.13|121.73|123.05|121.65|12
1653613720000|2022-05-27 01:08:40|123.05|121.65|123.08|121.68|123.1|121.7|123.02|121.62|13
1653613740000|2022-05-27 01:09:00|123.07|121.67|123.07|121.67|123.09|121.69|123.07|121.67|5
1653613750000|2022-05-27 01:09:10|123.08|121.68|123.17|121.77|123.17|121.77|123.08|121.68|5
1653613760000|2022-05-27 01:09:20|123.22|121.82|123.23|121.83|123.25|121.85|123.22|121.82|8
1653613770000|2022-05-27 01:09:30|123.21|121.81|122.95|121.55|123.21|121.81|122.95|121.55|17
1653613780000|2022-05-27 01:09:40|122.97|121.57|122.94|121.54|122.97|121.57|122.94|121.54|7
1653613790000|2022-05-27 01:09:50|122.95|121.55|123.12|121.72|123.12|121.72|122.93|121.53|8
1653613800000|2022-05-27 01:10:00|123.11|121.71|123.12|121.72|123.13|121.73|123.1|121.7|6
1653613810000|2022-05-27 01:10:10|123.13|121.73|123.25|121.85|123.26|121.86|123.13|121.73|13
1653613820000|2022-05-27 01:10:20|123.26|121.86|123.24|121.84|123.27|121.87|123.21|121.81|7
1653613830000|2022-05-27 01:10:30|123.25|121.85|123.2|121.8|123.26|121.86|123.2|121.8|9
1653613840000|2022-05-27 01:10:40|123.23|121.83|123.2|121.8|123.25|121.85|123.2|121.8|12
1653613850000|2022-05-27 01:10:50|123.21|121.81|123.21|121.81|123.22|121.82|123.21|121.81|3
1653613860000|2022-05-27 01:11:00|123.23|121.83|123.26|121.86|123.26|121.86|123.2|121.8|13
1653613870000|2022-05-27 01:11:10|123.25|121.85|123.21|121.81|123.25|121.85|123.19|121.79|7
1653613880000|2022-05-27 01:11:20|123.2|121.8|123.12|121.72|123.21|121.81|123.12|121.72|7
1653613890000|2022-05-27 01:11:30|123.14|121.74|123.11|121.71|123.14|121.74|123.11|121.71|3
1653613900000|2022-05-27 01:11:40|123.1|121.7|123.1|121.7|123.11|121.71|123.05|121.65|13
1653613910000|2022-05-27 01:11:50|123.08|121.68|123.04|121.64|123.1|121.7|123.03|121.63|9
1653613920000|2022-05-27 01:12:00|123.02|121.62|122.96|121.56|123.07|121.67|122.95|121.55|10
1653613930000|2022-05-27 01:12:10|122.94|121.54|122.79|121.39|122.94|121.54|122.76|121.36|21
1653613940000|2022-05-27 01:12:20|122.8|121.4|122.83|121.43|122.83|121.43|122.78|121.38|21
1653613950000|2022-05-27 01:12:30|122.81|121.41|122.78|121.38|122.81|121.41|122.78|121.38|6
1653613960000|2022-05-27 01:12:40|122.75|121.35|122.77|121.37|122.77|121.37|122.74|121.34|8
1653613970000|2022-05-27 01:12:50|122.79|121.39|122.78|121.38|122.79|121.39|122.77|121.37|4
1653613980000|2022-05-27 01:13:00|122.77|121.37|122.77|121.37|122.78|121.38|122.75|121.35|7
1653613990000|2022-05-27 01:13:10|122.76|121.36|122.7|121.3|122.76|121.36|122.7|121.3|3
1653614000000|2022-05-27 01:13:20|122.71|121.31|122.76|121.36|122.76|121.36|122.7|121.3|8
1653614010000|2022-05-27 01:13:30|122.75|121.35|122.65|121.25|122.76|121.36|122.56|121.16|18
1653614020000|2022-05-27 01:13:40|122.64|121.24|122.55|121.15|122.64|121.24|122.51|121.11|14
1653614030000|2022-05-27 01:13:50|122.56|121.16|122.49|121.09|122.56|121.16|122.49|121.09|10
1653614040000|2022-05-27 01:14:00|122.5|121.1|122.49|121.09|122.5|121.1|122.49|121.09|2
1653614060000|2022-05-27 01:14:20|122.4|121|122.42|121.02|122.42|121.02|122.34|120.94|16
1653614070000|2022-05-27 01:14:30|122.41|121.01|122.51|121.11|122.51|121.11|122.41|121.01|11
1653614080000|2022-05-27 01:14:40|122.54|121.14|122.54|121.14|122.57|121.17|122.54|121.14|12
1653614090000|2022-05-27 01:14:50|122.6|121.2|122.63|121.23|122.63|121.23|122.58|121.18|6
1653614100000|2022-05-27 01:15:00|122.62|121.22|122.63|121.23|122.64|121.24|122.59|121.19|7
1653614110000|2022-05-27 01:15:10|122.64|121.24|122.65|121.25|122.65|121.25|122.64|121.24|2
1653614120000|2022-05-27 01:15:20|122.64|121.24|122.64|121.24|122.65|121.25|122.63|121.23|5
1653614130000|2022-05-27 01:15:30|122.65|121.25|122.63|121.23|122.66|121.26|122.63|121.23|5
1653614140000|2022-05-27 01:15:40|122.62|121.22|122.68|121.28|122.68|121.28|122.62|121.22|6
1653614150000|2022-05-27 01:15:50|122.69|121.29|122.69|121.29|122.71|121.31|122.69|121.29|5
1653614160000|2022-05-27 01:16:00|122.67|121.27|122.72|121.32|122.72|121.32|122.67|121.27|7
1653614170000|2022-05-27 01:16:10|122.71|121.31|122.73|121.33|122.75|121.35|122.71|121.31|8
1653614180000|2022-05-27 01:16:20|122.71|121.31|122.96|121.56|122.96|121.56|122.71|121.31|16
1653614190000|2022-05-27 01:16:30|122.95|121.55|122.95|121.55|122.96|121.56|122.94|121.54|4
1653614200000|2022-05-27 01:16:40|122.94|121.54|122.95|121.55|122.95|121.55|122.93|121.53|7
1653614210000|2022-05-27 01:16:50|122.98|121.58|122.97|121.57|122.98|121.58|122.93|121.53|11
1653614220000|2022-05-27 01:17:00|122.95|121.55|123|121.6|123|121.6|122.95|121.55|3
1653614230000|2022-05-27 01:17:10|122.99|121.59|123.15|121.75|123.16|121.76|122.96|121.56|7
1653614240000|2022-05-27 01:17:20|123.14|121.74|123.08|121.68|123.16|121.76|123.08|121.68|13
1653614250000|2022-05-27 01:17:30|123.07|121.67|123.08|121.68|123.09|121.69|123.06|121.66|10
1653614260000|2022-05-27 01:17:40|123.07|121.67|123.06|121.66|123.07|121.67|123.05|121.65|4
1653614270000|2022-05-27 01:17:50|123.05|121.65|123.01|121.61|123.05|121.65|123.01|121.61|9
1653614280000|2022-05-27 01:18:00|123|121.6|123.13|121.73|123.13|121.73|123|121.6|6
1653614290000|2022-05-27 01:18:10|123.11|121.71|123.13|121.73|123.13|121.73|123.1|121.7|3
1653614300000|2022-05-27 01:18:20|123.14|121.74|123.15|121.75|123.15|121.75|123.11|121.71|4
1653614310000|2022-05-27 01:18:30|123.14|121.74|123.15|121.75|123.15|121.75|123.14|121.74|2
1653614320000|2022-05-27 01:18:40|123.14|121.74|123.07|121.67|123.14|121.74|123.07|121.67|11
1653614330000|2022-05-27 01:18:50|123.06|121.66|123.06|121.66|123.06|121.66|123.05|121.65|5
1653614340000|2022-05-27 01:19:00|123.05|121.65|122.94|121.54|123.05|121.65|122.94|121.54|8
1653614360000|2022-05-27 01:19:20|122.92|121.52|122.94|121.54|123.02|121.62|122.92|121.52|19
1653614370000|2022-05-27 01:19:30|122.89|121.49|122.9|121.5|122.94|121.54|122.88|121.48|8
1653614380000|2022-05-27 01:19:40|122.87|121.47|122.56|121.16|122.87|121.47|122.56|121.16|12
1653614390000|2022-05-27 01:19:50|122.55|121.15|122.55|121.15|122.56|121.16|122.55|121.15|3
1653614400000|2022-05-27 01:20:00|122.54|121.14|122.64|121.24|122.64|121.24|122.51|121.11|14
1653614410000|2022-05-27 01:20:10|122.63|121.23|122.54|121.14|122.63|121.23|122.54|121.14|8
1653614420000|2022-05-27 01:20:20|122.55|121.15|122.53|121.13|122.55|121.15|122.5|121.1|9
1653614430000|2022-05-27 01:20:30|122.51|121.11|122.5|121.1|122.53|121.13|122.5|121.1|4
1653614440000|2022-05-27 01:20:40|122.47|121.07|122.52|121.12|122.57|121.17|122.47|121.07|9
1653614450000|2022-05-27 01:20:50|122.53|121.13|122.51|121.11|122.55|121.15|122.5|121.1|7
1653614460000|2022-05-27 01:21:00|122.5|121.1|122.54|121.14|122.54|121.14|122.5|121.1|7
1653614470000|2022-05-27 01:21:10|122.53|121.13|122.54|121.14|122.54|121.14|122.5|121.1|5
1653614480000|2022-05-27 01:21:20|122.5|121.1|122.43|121.03|122.51|121.11|122.43|121.03|11
1653614490000|2022-05-27 01:21:30|122.42|121.02|122.35|120.95|122.42|121.02|122.32|120.92|23
1653614500000|2022-05-27 01:21:40|122.34|120.94|122.31|120.91|122.34|120.94|122.27|120.87|8
1653614510000|2022-05-27 01:21:50|122.28|120.88|122.39|120.99|122.39|120.99|122.28|120.88|7
1653614520000|2022-05-27 01:22:00|122.36|120.96|122.31|120.91|122.37|120.97|122.3|120.9|12
1653614530000|2022-05-27 01:22:10|122.28|120.88|122.31|120.91|122.31|120.91|122.28|120.88|4
1653614540000|2022-05-27 01:22:20|122.26|120.86|122.31|120.91|122.34|120.94|122.26|120.86|15
1653614550000|2022-05-27 01:22:30|122.3|120.9|122.31|120.91|122.33|120.93|122.28|120.88|5
1653614560000|2022-05-27 01:22:40|122.32|120.92|122.25|120.85|122.32|120.92|122.25|120.85|4
1653614570000|2022-05-27 01:22:50|122.22|120.82|122.16|120.76|122.22|120.82|122.14|120.74|7
1653614580000|2022-05-27 01:23:00|122.14|120.74|122.14|120.74|122.16|120.76|122.12|120.72|7
1653614590000|2022-05-27 01:23:10|122.16|120.76|122.11|120.71|122.17|120.77|122.11|120.71|5
1653614600000|2022-05-27 01:23:20|122.12|120.72|122.29|120.89|122.29|120.89|122.12|120.72|21
1653614610000|2022-05-27 01:23:30|122.3|120.9|122.32|120.92|122.32|120.92|122.3|120.9|3
1653614620000|2022-05-27 01:23:40|122.31|120.91|122.26|120.86|122.31|120.91|122.26|120.86|6
1653614630000|2022-05-27 01:23:50|122.28|120.88|122.25|120.85|122.28|120.88|122.24|120.84|10
1653614640000|2022-05-27 01:24:00|122.24|120.84|122.21|120.81|122.24|120.84|122.19|120.79|13
1653614650000|2022-05-27 01:24:10|122.2|120.8|122.19|120.79|122.2|120.8|122.17|120.77|8
1653614660000|2022-05-27 01:24:20|122.18|120.78|122.18|120.78|122.18|120.78|122.18|120.78|1
1653614670000|2022-05-27 01:24:30|122.19|120.79|122.25|120.85|122.25|120.85|122.16|120.76|12
1653614680000|2022-05-27 01:24:40|122.27|120.87|122.27|120.87|122.27|120.87|122.27|120.87|1
1653614690000|2022-05-27 01:24:50|122.28|120.88|122.2|120.8|122.28|120.88|122.2|120.8|10
1653614700000|2022-05-27 01:25:00|122.19|120.79|122.25|120.85|122.25|120.85|122.19|120.79|6
1653614710000|2022-05-27 01:25:10|122.26|120.86|122.3|120.9|122.3|120.9|122.26|120.86|4
1653614720000|2022-05-27 01:25:20|122.31|120.91|122.32|120.92|122.32|120.92|122.31|120.91|2
1653614730000|2022-05-27 01:25:30|122.31|120.91|122.21|120.81|122.31|120.91|122.2|120.8|9
1653614740000|2022-05-27 01:25:40|122.2|120.8|122.2|120.8|122.2|120.8|122.2|120.8|1
1653614750000|2022-05-27 01:25:50|122.24|120.84|122.31|120.91|122.33|120.93|122.24|120.84|11
1653614760000|2022-05-27 01:26:00|122.32|120.92|122.35|120.95|122.35|120.95|122.32|120.92|3
1653614780000|2022-05-27 01:26:20|122.36|120.96|122.37|120.97|122.37|120.97|122.35|120.95|6
1653614790000|2022-05-27 01:26:30|122.35|120.95|122.33|120.93|122.35|120.95|122.33|120.93|5
1653614800000|2022-05-27 01:26:40|122.31|120.91|122.33|120.93|122.34|120.94|122.31|120.91|5
1653614810000|2022-05-27 01:26:50|122.34|120.94|122.37|120.97|122.37|120.97|122.33|120.93|9
1653614820000|2022-05-27 01:27:00|122.38|120.98|122.35|120.95|122.38|120.98|122.33|120.93|12
1653614830000|2022-05-27 01:27:10|122.34|120.94|122.35|120.95|122.35|120.95|122.32|120.92|4
1653614840000|2022-05-27 01:27:20|122.34|120.94|122.3|120.9|122.34|120.94|122.3|120.9|4
1653614850000|2022-05-27 01:27:30|122.29|120.89|122.27|120.87|122.3|120.9|122.27|120.87|8
1653614860000|2022-05-27 01:27:40|122.26|120.86|122.25|120.85|122.29|120.89|122.25|120.85|7
1653614870000|2022-05-27 01:27:50|122.26|120.86|122.26|120.86|122.27|120.87|122.25|120.85|4
1653614880000|2022-05-27 01:28:00|122.25|120.85|122.22|120.82|122.25|120.85|122.22|120.82|5
1653614890000|2022-05-27 01:28:10|122.21|120.81|122.16|120.76|122.21|120.81|122.16|120.76|7
1653614900000|2022-05-27 01:28:20|122.17|120.77|122.16|120.76|122.17|120.77|122.15|120.75|5
1653614910000|2022-05-27 01:28:30|122.19|120.79|122.19|120.79|122.2|120.8|122.18|120.78|5
1653614920000|2022-05-27 01:28:40|122.2|120.8|122.16|120.76|122.2|120.8|122.16|120.76|7
1653614930000|2022-05-27 01:28:50|122.15|120.75|122.16|120.76|122.16|120.76|122.15|120.75|4
1653614940000|2022-05-27 01:29:00|122.17|120.77|122.21|120.81|122.21|120.81|122.17|120.77|9
1653614950000|2022-05-27 01:29:10|122.22|120.82|122.26|120.86|122.26|120.86|122.22|120.82|5
1653614960000|2022-05-27 01:29:20|122.31|120.91|122.29|120.89|122.31|120.91|122.26|120.86|7
1653614970000|2022-05-27 01:29:30|122.27|120.87|122.25|120.85|122.27|120.87|122.25|120.85|3
1653614980000|2022-05-27 01:29:40|122.24|120.84|122.2|120.8|122.25|120.85|122.2|120.8|8
1653614990000|2022-05-27 01:29:50|122.19|120.79|122.14|120.74|122.19|120.79|122.13|120.73|11
1653615000000|2022-05-27 01:30:00|122.15|120.75|122.11|120.71|122.16|120.76|122.1|120.7|8
1653615010000|2022-05-27 01:30:10|122.1|120.7|122.22|120.82|122.22|120.82|122.1|120.7|12
1653615020000|2022-05-27 01:30:20|122.24|120.84|122.27|120.87|122.27|120.87|122.24|120.84|4
1653615030000|2022-05-27 01:30:30|122.28|120.88|122.3|120.9|122.3|120.9|122.28|120.88|4
1653615040000|2022-05-27 01:30:40|122.29|120.89|122.25|120.85|122.29|120.89|122.24|120.84|7
1653615050000|2022-05-27 01:30:50|122.23|120.83|122.24|120.84|122.24|120.84|122.22|120.82|8
1653615060000|2022-05-27 01:31:00|122.23|120.83|122.35|120.95|122.35|120.95|122.23|120.83|16
1653615070000|2022-05-27 01:31:10|122.34|120.94|122.44|121.04|122.44|121.04|122.34|120.94|14
1653615080000|2022-05-27 01:31:20|122.42|121.02|122.42|121.02|122.43|121.03|122.41|121.01|6
1653615090000|2022-05-27 01:31:30|122.4|121|122.36|120.96|122.42|121.02|122.35|120.95|8
1653615100000|2022-05-27 01:31:40|122.34|120.94|122.43|121.03|122.43|121.03|122.34|120.94|13
1653615110000|2022-05-27 01:31:50|122.42|121.02|122.44|121.04|122.44|121.04|122.42|121.02|3
1653615120000|2022-05-27 01:32:00|122.46|121.06|122.43|121.03|122.46|121.06|122.42|121.02|6
1653615130000|2022-05-27 01:32:10|122.42|121.02|122.39|120.99|122.42|121.02|122.37|120.97|12
1653615140000|2022-05-27 01:32:20|122.38|120.98|122.4|121|122.4|121|122.38|120.98|2
1653615150000|2022-05-27 01:32:30|122.38|120.98|122.41|121.01|122.41|121.01|122.38|120.98|4
1653615160000|2022-05-27 01:32:40|122.38|120.98|122.38|120.98|122.39|120.99|122.36|120.96|8
1653615170000|2022-05-27 01:32:50|122.37|120.97|122.36|120.96|122.37|120.97|122.36|120.96|6
1653615180000|2022-05-27 01:33:00|122.35|120.95|122.39|120.99|122.39|120.99|122.32|120.92|10
1653615190000|2022-05-27 01:33:10|122.38|120.98|122.35|120.95|122.38|120.98|122.35|120.95|5
1653615200000|2022-05-27 01:33:20|122.34|120.94|122.28|120.88|122.34|120.94|122.26|120.86|10
1653615210000|2022-05-27 01:33:30|122.27|120.87|122.25|120.85|122.27|120.87|122.23|120.83|5
1653615220000|2022-05-27 01:33:40|122.23|120.83|122.33|120.93|122.33|120.93|122.23|120.83|8
1653615230000|2022-05-27 01:33:50|122.32|120.92|122.26|120.86|122.32|120.92|122.26|120.86|6
1653615240000|2022-05-27 01:34:00|122.25|120.85|122.3|120.9|122.31|120.91|122.25|120.85|12
1653615250000|2022-05-27 01:34:10|122.31|120.91|122.32|120.92|122.32|120.92|122.31|120.91|2
1653615260000|2022-05-27 01:34:20|122.31|120.91|122.32|120.92|122.33|120.93|122.3|120.9|4
1653615270000|2022-05-27 01:34:30|122.31|120.91|122.23|120.83|122.31|120.91|122.23|120.83|7
1653615280000|2022-05-27 01:34:40|122.24|120.84|122.11|120.71|122.24|120.84|122.08|120.68|17
1653615290000|2022-05-27 01:34:50|122.1|120.7|122.06|120.66|122.1|120.7|122.03|120.63|8
1653615300000|2022-05-27 01:35:00|122.05|120.65|121.87|120.47|122.05|120.65|121.87|120.47|17
1653615310000|2022-05-27 01:35:10|121.9|120.5|121.98|120.58|121.98|120.58|121.84|120.44|15
1653615320000|2022-05-27 01:35:20|122|120.6|122.14|120.74|122.14|120.74|122|120.6|11
1653615330000|2022-05-27 01:35:30|122.13|120.73|122.14|120.74|122.14|120.74|122.13|120.73|2
1653615340000|2022-05-27 01:35:40|122.15|120.75|122.18|120.78|122.18|120.78|122.15|120.75|3
1653615350000|2022-05-27 01:35:50|122.16|120.76|122.14|120.74|122.16|120.76|122.14|120.74|2
1653615360000|2022-05-27 01:36:00|122.15|120.75|122.21|120.81|122.21|120.81|122.14|120.74|8
1653615370000|2022-05-27 01:36:10|122.22|120.82|122.23|120.83|122.23|120.83|122.22|120.82|4
1653615390000|2022-05-27 01:36:30|122.22|120.82|122.34|120.94|122.34|120.94|122.2|120.8|11
1653615410000|2022-05-27 01:36:50|122.41|121.01|122.46|121.06|122.46|121.06|122.41|121.01|6
1653615420000|2022-05-27 01:37:00|122.47|121.07|122.46|121.06|122.48|121.08|122.43|121.03|9
1653615430000|2022-05-27 01:37:10|122.47|121.07|122.49|121.09|122.49|121.09|122.47|121.07|3
1653615450000|2022-05-27 01:37:30|122.51|121.11|122.9|121.5|122.9|121.5|122.51|121.11|19
1653615460000|2022-05-27 01:37:40|122.91|121.51|122.88|121.48|122.91|121.51|122.86|121.46|9
1653615470000|2022-05-27 01:37:50|122.89|121.49|122.89|121.49|122.91|121.51|122.85|121.45|9
1653615480000|2022-05-27 01:38:00|122.87|121.47|122.91|121.51|122.93|121.53|122.87|121.47|7
1653615490000|2022-05-27 01:38:10|122.92|121.52|122.88|121.48|122.92|121.52|122.86|121.46|7
1653615500000|2022-05-27 01:38:20|122.89|121.49|122.89|121.49|122.89|121.49|122.89|121.49|1
1653615510000|2022-05-27 01:38:30|122.88|121.48|122.86|121.46|122.89|121.49|122.83|121.43|9
1653615520000|2022-05-27 01:38:40|122.83|121.43|122.83|121.43|122.83|121.43|122.83|121.43|1
1653615530000|2022-05-27 01:38:50|122.81|121.41|122.78|121.38|122.81|121.41|122.76|121.36|9
1653615540000|2022-05-27 01:39:00|122.81|121.41|122.81|121.41|122.81|121.41|122.8|121.4|3
1653615550000|2022-05-27 01:39:10|122.82|121.42|122.87|121.47|122.87|121.47|122.82|121.42|6
1653615560000|2022-05-27 01:39:20|122.88|121.48|122.86|121.46|122.89|121.49|122.86|121.46|6
1653615570000|2022-05-27 01:39:30|122.85|121.45|122.86|121.46|122.87|121.47|122.85|121.45|4
1653615590000|2022-05-27 01:39:50|122.85|121.45|122.87|121.47|122.87|121.47|122.85|121.45|5
1653615600000|2022-05-27 01:40:00|122.88|121.48|122.92|121.52|122.92|121.52|122.88|121.48|4
1653615610000|2022-05-27 01:40:10|122.9|121.5|122.89|121.49|122.9|121.5|122.89|121.49|2
1653615620000|2022-05-27 01:40:20|122.9|121.5|122.9|121.5|122.9|121.5|122.9|121.5|1
1653615630000|2022-05-27 01:40:30|122.91|121.51|122.87|121.47|122.92|121.52|122.87|121.47|5
1653615640000|2022-05-27 01:40:40|122.88|121.48|122.85|121.45|122.88|121.48|122.85|121.45|4
1653615650000|2022-05-27 01:40:50|122.88|121.48|122.85|121.45|122.88|121.48|122.85|121.45|2
1653615660000|2022-05-27 01:41:00|122.88|121.48|122.88|121.48|122.88|121.48|122.85|121.45|6
1653615670000|2022-05-27 01:41:10|122.89|121.49|122.89|121.49|122.91|121.51|122.88|121.48|5
1653615680000|2022-05-27 01:41:20|122.88|121.48|122.86|121.46|122.9|121.5|122.85|121.45|16
1653615690000|2022-05-27 01:41:30|122.85|121.45|122.89|121.49|122.89|121.49|122.85|121.45|7
1653615700000|2022-05-27 01:41:40|122.88|121.48|123.02|121.62|123.02|121.62|122.88|121.48|11
1653615710000|2022-05-27 01:41:50|123.03|121.63|123.02|121.62|123.03|121.63|123.01|121.61|4
1653615720000|2022-05-27 01:42:00|123.03|121.63|123.02|121.62|123.03|121.63|123.02|121.62|6
1653615730000|2022-05-27 01:42:10|123.03|121.63|123.01|121.61|123.03|121.63|123.01|121.61|6
1653615750000|2022-05-27 01:42:30|123|121.6|123.01|121.61|123.01|121.61|123|121.6|2
1653615760000|2022-05-27 01:42:40|122.99|121.59|123.01|121.61|123.01|121.61|122.99|121.59|3
1653615770000|2022-05-27 01:42:50|122.99|121.59|122.99|121.59|123|121.6|122.99|121.59|5
1653615780000|2022-05-27 01:43:00|123|121.6|122.96|121.56|123|121.6|122.96|121.56|4
1653615790000|2022-05-27 01:43:10|122.95|121.55|122.86|121.46|122.95|121.55|122.86|121.46|7
1653615800000|2022-05-27 01:43:20|122.87|121.47|122.96|121.56|122.99|121.59|122.86|121.46|14
1653615810000|2022-05-27 01:43:30|122.97|121.57|122.98|121.58|122.99|121.59|122.94|121.54|17
1653615820000|2022-05-27 01:43:40|122.99|121.59|123|121.6|123|121.6|122.98|121.58|10
1653615830000|2022-05-27 01:43:50|123.01|121.61|123.04|121.64|123.04|121.64|123.01|121.61|19
1653615840000|2022-05-27 01:44:00|123.02|121.62|122.95|121.55|123.02|121.62|122.95|121.55|12
1653615850000|2022-05-27 01:44:10|122.96|121.56|122.94|121.54|122.96|121.56|122.94|121.54|9
1653615860000|2022-05-27 01:44:20|122.93|121.53|122.93|121.53|122.93|121.53|122.92|121.52|3
1653615870000|2022-05-27 01:44:30|122.94|121.54|122.93|121.53|122.97|121.57|122.93|121.53|8
1653615880000|2022-05-27 01:44:40|122.92|121.52|122.87|121.47|122.92|121.52|122.87|121.47|7
1653615890000|2022-05-27 01:44:50|122.86|121.46|122.86|121.46|122.86|121.46|122.85|121.45|3
1653615900000|2022-05-27 01:45:00|122.85|121.45|122.85|121.45|122.85|121.45|122.85|121.45|1
1653615910000|2022-05-27 01:45:10|122.86|121.46|122.95|121.55|122.95|121.55|122.85|121.45|14
1653615920000|2022-05-27 01:45:20|122.96|121.56|122.96|121.56|122.99|121.59|122.95|121.55|12
1653615930000|2022-05-27 01:45:30|122.95|121.55|122.96|121.56|122.97|121.57|122.95|121.55|6
1653615940000|2022-05-27 01:45:40|122.97|121.57|122.98|121.58|122.99|121.59|122.96|121.56|20
1653615950000|2022-05-27 01:45:50|122.99|121.59|122.99|121.59|122.99|121.59|122.97|121.57|6
1653615960000|2022-05-27 01:46:00|123|121.6|122.99|121.59|123|121.6|122.94|121.54|16
1653615970000|2022-05-27 01:46:10|122.98|121.58|122.93|121.53|122.98|121.58|122.93|121.53|6
1653615980000|2022-05-27 01:46:20|122.92|121.52|122.94|121.54|122.95|121.55|122.91|121.51|8
1653615990000|2022-05-27 01:46:30|122.95|121.55|122.94|121.54|122.95|121.55|122.93|121.53|8
1653616000000|2022-05-27 01:46:40|122.95|121.55|123.02|121.62|123.02|121.62|122.95|121.55|9
1653616010000|2022-05-27 01:46:50|123.01|121.61|123|121.6|123.02|121.62|123|121.6|6
1653616020000|2022-05-27 01:47:00|123.01|121.61|122.9|121.5|123.01|121.61|122.9|121.5|14
1653616030000|2022-05-27 01:47:10|122.89|121.49|122.86|121.46|122.89|121.49|122.86|121.46|6
1653616040000|2022-05-27 01:47:20|122.88|121.48|123.02|121.62|123.02|121.62|122.88|121.48|14
1653616050000|2022-05-27 01:47:30|123.03|121.63|123.03|121.63|123.03|121.63|123.02|121.62|5
1653616060000|2022-05-27 01:47:40|123.02|121.62|123|121.6|123.02|121.62|123|121.6|3
1653616070000|2022-05-27 01:47:50|123.01|121.61|123|121.6|123.03|121.63|123|121.6|5
1653616080000|2022-05-27 01:48:00|123.01|121.61|122.97|121.57|123.01|121.61|122.97|121.57|5
1653616090000|2022-05-27 01:48:10|122.96|121.56|122.87|121.47|122.96|121.56|122.87|121.47|10
1653616100000|2022-05-27 01:48:20|122.86|121.46|122.94|121.54|122.94|121.54|122.85|121.45|7
1653616110000|2022-05-27 01:48:30|122.95|121.55|122.96|121.56|123.02|121.62|122.94|121.54|20
1653616120000|2022-05-27 01:48:40|122.97|121.57|122.96|121.56|122.97|121.57|122.94|121.54|19
1653616130000|2022-05-27 01:48:50|122.95|121.55|122.98|121.58|123|121.6|122.95|121.55|17
1653616140000|2022-05-27 01:49:00|122.97|121.57|122.86|121.46|122.98|121.58|122.85|121.45|14
1653616150000|2022-05-27 01:49:10|122.85|121.45|122.85|121.45|122.86|121.46|122.85|121.45|3
1653616170000|2022-05-27 01:49:30|122.86|121.46|122.69|121.29|122.86|121.46|122.68|121.28|9
1653616180000|2022-05-27 01:49:40|122.68|121.28|122.55|121.15|122.68|121.28|122.55|121.15|10
1653616190000|2022-05-27 01:49:50|122.56|121.16|122.43|121.03|122.56|121.16|122.43|121.03|19
1653616200000|2022-05-27 01:50:00|122.44|121.04|122.39|120.99|122.44|121.04|122.38|120.98|7
1653616210000|2022-05-27 01:50:10|122.38|120.98|122.38|120.98|122.38|120.98|122.38|120.98|1
1653616220000|2022-05-27 01:50:20|122.4|121|122.42|121.02|122.43|121.03|122.33|120.93|12
1653616230000|2022-05-27 01:50:30|122.41|121.01|122.37|120.97|122.41|121.01|122.36|120.96|7
1653616240000|2022-05-27 01:50:40|122.39|120.99|122.41|121.01|122.43|121.03|122.38|120.98|11
1653616250000|2022-05-27 01:50:50|122.4|121|122.4|121|122.41|121.01|122.4|121|5
1653616260000|2022-05-27 01:51:00|122.41|121.01|122.43|121.03|122.43|121.03|122.41|121.01|2
1653616270000|2022-05-27 01:51:10|122.44|121.04|122.48|121.08|122.55|121.15|122.44|121.04|12
1653616280000|2022-05-27 01:51:20|122.5|121.1|122.42|121.02|122.5|121.1|122.39|120.99|13
1653616290000|2022-05-27 01:51:30|122.41|121.01|122.39|120.99|122.42|121.02|122.39|120.99|5
1653616300000|2022-05-27 01:51:40|122.41|121.01|122.39|120.99|122.41|121.01|122.39|120.99|5
1653616310000|2022-05-27 01:51:50|122.37|120.97|122.37|120.97|122.38|120.98|122.35|120.95|9
1653616320000|2022-05-27 01:52:00|122.38|120.98|122.35|120.95|122.43|121.03|122.35|120.95|6
1653616330000|2022-05-27 01:52:10|122.33|120.93|122.4|121|122.4|121|122.33|120.93|5
1653616340000|2022-05-27 01:52:20|122.41|121.01|122.35|120.95|122.42|121.02|122.35|120.95|11
1653616350000|2022-05-27 01:52:30|122.34|120.94|122.33|120.93|122.34|120.94|122.33|120.93|2
1653616360000|2022-05-27 01:52:40|122.32|120.92|122.33|120.93|122.34|120.94|122.32|120.92|3
1653616370000|2022-05-27 01:52:50|122.32|120.92|122.34|120.94|122.34|120.94|122.32|120.92|2
1653616380000|2022-05-27 01:53:00|122.33|120.93|122.33|120.93|122.33|120.93|122.32|120.92|3
1653616390000|2022-05-27 01:53:10|122.31|120.91|122.37|120.97|122.42|121.02|122.31|120.91|11
1653616400000|2022-05-27 01:53:20|122.35|120.95|122.34|120.94|122.37|120.97|122.34|120.94|4
1653616410000|2022-05-27 01:53:30|122.33|120.93|122.26|120.86|122.33|120.93|122.26|120.86|11
1653616420000|2022-05-27 01:53:40|122.25|120.85|122.12|120.72|122.25|120.85|122.12|120.72|12
1653616430000|2022-05-27 01:53:50|122.11|120.71|122.11|120.71|122.14|120.74|122.11|120.71|5
1653616440000|2022-05-27 01:54:00|122.12|120.72|122.12|120.72|122.16|120.76|122.12|120.72|8
1653616450000|2022-05-27 01:54:10|122.11|120.71|121.99|120.59|122.11|120.71|121.99|120.59|11
1653616460000|2022-05-27 01:54:20|121.98|120.58|121.86|120.46|121.98|120.58|121.84|120.44|14
1653616470000|2022-05-27 01:54:30|121.85|120.45|121.8|120.4|121.85|120.45|121.79|120.39|11
1653616480000|2022-05-27 01:54:40|121.79|120.39|121.81|120.41|121.81|120.41|121.74|120.34|10
1653616490000|2022-05-27 01:54:50|121.84|120.44|121.85|120.45|121.85|120.45|121.81|120.41|5
1653616500000|2022-05-27 01:55:00|121.86|120.46|121.8|120.4|121.86|120.46|121.8|120.4|10
1653616510000|2022-05-27 01:55:10|121.81|120.41|121.76|120.36|121.81|120.41|121.76|120.36|6
1653616520000|2022-05-27 01:55:20|121.75|120.35|121.7|120.3|121.76|120.36|121.68|120.28|9
1653616530000|2022-05-27 01:55:30|121.72|120.32|121.69|120.29|121.76|120.36|121.69|120.29|4
1653616540000|2022-05-27 01:55:40|121.68|120.28|121.67|120.27|121.68|120.28|121.67|120.27|2
1653616550000|2022-05-27 01:55:50|121.68|120.28|121.4|120|121.68|120.28|121.32|119.92|14
1653616560000|2022-05-27 01:56:00|121.39|119.99|121.51|120.11|121.54|120.14|121.39|119.99|14
1653616570000|2022-05-27 01:56:10|121.52|120.12|121.47|120.07|121.52|120.12|121.46|120.06|10
1653616580000|2022-05-27 01:56:20|121.45|120.05|121.45|120.05|121.47|120.07|121.45|120.05|5
1653616590000|2022-05-27 01:56:30|121.44|120.04|121.44|120.04|121.44|120.04|121.43|120.03|3
1653616600000|2022-05-27 01:56:40|121.43|120.03|121.43|120.03|121.43|120.03|121.43|120.03|1
1653616610000|2022-05-27 01:56:50|121.4|120|121.31|119.91|121.4|120|121.31|119.91|6
1653616620000|2022-05-27 01:57:00|121.32|119.92|121.46|120.06|121.51|120.11|121.32|119.92|15
1653616630000|2022-05-27 01:57:10|121.49|120.09|121.49|120.09|121.5|120.1|121.49|120.09|3
1653616640000|2022-05-27 01:57:20|121.48|120.08|121.47|120.07|121.48|120.08|121.47|120.07|6
1653616650000|2022-05-27 01:57:30|121.46|120.06|121.38|119.98|121.49|120.09|121.38|119.98|11
1653616660000|2022-05-27 01:57:40|121.36|119.96|121.33|119.93|121.38|119.98|121.33|119.93|6
1653616670000|2022-05-27 01:57:50|121.32|119.92|121.32|119.92|121.34|119.94|121.32|119.92|4
1653616680000|2022-05-27 01:58:00|121.33|119.93|121.18|119.78|121.34|119.94|121.15|119.75|14
1653616690000|2022-05-27 01:58:10|121.17|119.77|121.12|119.72|121.17|119.77|121.09|119.69|23
1653616700000|2022-05-27 01:58:20|121.15|119.75|121.1|119.7|121.15|119.75|121.04|119.64|15
1653616710000|2022-05-27 01:58:30|121.13|119.73|121.01|119.61|121.14|119.74|121.01|119.61|18
1653616720000|2022-05-27 01:58:40|120.96|119.56|121.02|119.62|121.04|119.64|120.9|119.5|20
1653616730000|2022-05-27 01:58:50|121.04|119.64|121.04|119.64|121.1|119.7|121.02|119.62|17
1653616740000|2022-05-27 01:59:00|121.05|119.65|121|119.6|121.08|119.68|120.97|119.57|17
1653616750000|2022-05-27 01:59:10|121.01|119.61|120.89|119.49|121.02|119.62|120.89|119.49|21
1653616760000|2022-05-27 01:59:20|120.9|119.5|121.02|119.62|121.02|119.62|120.89|119.49|15
1653616770000|2022-05-27 01:59:30|121.03|119.63|121.06|119.66|121.06|119.66|121.02|119.62|7
1653616780000|2022-05-27 01:59:40|121.05|119.65|121.04|119.64|121.06|119.66|121.04|119.64|3
1653616790000|2022-05-27 01:59:50|121.02|119.62|121.06|119.66|121.06|119.66|121.02|119.62|12
1653616800000|2022-05-27 02:00:00|121.07|119.67|120.96|119.56|121.1|119.7|120.94|119.54|16
1653616810000|2022-05-27 02:00:10|120.95|119.55|120.94|119.54|120.97|119.57|120.9|119.5|12
1653616820000|2022-05-27 02:00:20|120.93|119.53|120.85|119.45|120.93|119.53|120.85|119.45|8
1653616830000|2022-05-27 02:00:30|120.81|119.41|120.84|119.44|120.84|119.44|120.76|119.36|13
1653616840000|2022-05-27 02:00:40|120.83|119.43|120.76|119.36|120.83|119.43|120.76|119.36|6
1653616850000|2022-05-27 02:00:50|120.8|119.4|120.81|119.41|120.82|119.42|120.75|119.35|12
1653616860000|2022-05-27 02:01:00|120.78|119.38|120.88|119.48|120.88|119.48|120.77|119.37|11
1653616870000|2022-05-27 02:01:10|120.89|119.49|120.9|119.5|120.91|119.51|120.89|119.49|6
1653616880000|2022-05-27 02:01:20|120.91|119.51|121.08|119.68|121.08|119.68|120.91|119.51|12
1653616890000|2022-05-27 02:01:30|121.03|119.63|120.97|119.57|121.05|119.65|120.97|119.57|14
1653616900000|2022-05-27 02:01:40|120.99|119.59|120.89|119.49|120.99|119.59|120.87|119.47|15
1653616910000|2022-05-27 02:01:50|120.88|119.48|120.81|119.41|120.88|119.48|120.79|119.39|15
1653616920000|2022-05-27 02:02:00|120.79|119.39|120.78|119.38|120.8|119.4|120.76|119.36|12
1653616930000|2022-05-27 02:02:10|120.77|119.37|120.8|119.4|120.84|119.44|120.77|119.37|14
1653616940000|2022-05-27 02:02:20|120.82|119.42|120.45|119.05|120.82|119.42|120.45|119.05|22
1653616950000|2022-05-27 02:02:30|120.46|119.06|120.46|119.06|120.47|119.07|120.42|119.02|12
1653616960000|2022-05-27 02:02:40|120.47|119.07|120.41|119.01|120.49|119.09|120.41|119.01|7
1653616970000|2022-05-27 02:02:50|120.42|119.02|120.43|119.03|120.45|119.05|120.41|119.01|7
1653616980000|2022-05-27 02:03:00|120.42|119.02|120.3|118.9|120.45|119.05|120.26|118.86|19
1653616990000|2022-05-27 02:03:10|120.33|118.93|120.39|118.99|120.45|119.05|120.33|118.93|13
1653617000000|2022-05-27 02:03:20|120.4|119|120.56|119.16|120.56|119.16|120.27|118.87|27
1653617010000|2022-05-27 02:03:30|120.57|119.17|120.55|119.15|120.68|119.28|120.55|119.15|23
1653617020000|2022-05-27 02:03:40|120.56|119.16|120.43|119.03|120.56|119.16|120.43|119.03|15
1653617030000|2022-05-27 02:03:50|120.41|119.01|120.33|118.93|120.41|119.01|120.29|118.89|22
1653617040000|2022-05-27 02:04:00|120.34|118.94|120.22|118.82|120.34|118.94|120.22|118.82|12
1653617050000|2022-05-27 02:04:10|120.21|118.81|120.23|118.83|120.23|118.83|120.17|118.77|9
1653617060000|2022-05-27 02:04:20|120.22|118.82|120.27|118.87|120.27|118.87|120.22|118.82|6
1653617070000|2022-05-27 02:04:30|120.28|118.88|120.18|118.78|120.29|118.89|120.18|118.78|12
1653617080000|2022-05-27 02:04:40|120.17|118.77|120.1|118.7|120.2|118.8|120.08|118.68|15
1653617090000|2022-05-27 02:04:50|120.11|118.71|120.08|118.68|120.12|118.72|120.07|118.67|10
1653617100000|2022-05-27 02:05:00|120.06|118.66|120.23|118.83|120.23|118.83|120.06|118.66|17
1653617110000|2022-05-27 02:05:10|120.24|118.84|120.25|118.85|120.26|118.86|120.24|118.84|3
1653617120000|2022-05-27 02:05:20|120.26|118.86|120.25|118.85|120.26|118.86|120.19|118.79|9
1653617130000|2022-05-27 02:05:30|120.28|118.88|120.3|118.9|120.31|118.91|120.26|118.86|7
1653617140000|2022-05-27 02:05:40|120.29|118.89|120.29|118.89|120.29|118.89|120.29|118.89|1
1653617150000|2022-05-27 02:05:50|120.3|118.9|120.29|118.89|120.3|118.9|120.28|118.88|4
1653617160000|2022-05-27 02:06:00|120.31|118.91|120.32|118.92|120.32|118.92|120.31|118.91|2
1653617170000|2022-05-27 02:06:10|120.3|118.9|120.31|118.91|120.31|118.91|120.3|118.9|2
1653617180000|2022-05-27 02:06:20|120.3|118.9|120.34|118.94|120.34|118.94|120.3|118.9|7
1653617190000|2022-05-27 02:06:30|120.35|118.95|120.5|119.1|120.5|119.1|120.35|118.95|13
1653617200000|2022-05-27 02:06:40|120.51|119.11|120.64|119.24|120.69|119.29|120.51|119.11|17
1653617210000|2022-05-27 02:06:50|120.62|119.22|120.65|119.25|120.67|119.27|120.61|119.21|13
1653617220000|2022-05-27 02:07:00|120.63|119.23|120.67|119.27|120.67|119.27|120.63|119.23|5
1653617230000|2022-05-27 02:07:10|120.68|119.28|120.7|119.3|120.72|119.32|120.67|119.27|15
1653617240000|2022-05-27 02:07:20|120.69|119.29|120.65|119.25|120.69|119.29|120.65|119.25|6
1653617250000|2022-05-27 02:07:30|120.64|119.24|120.49|119.09|120.65|119.25|120.49|119.09|14
1653617260000|2022-05-27 02:07:40|120.48|119.08|120.32|118.92|120.48|119.08|120.32|118.92|12
1653617270000|2022-05-27 02:07:50|120.34|118.94|120.22|118.82|120.35|118.95|120.22|118.82|10
1653617280000|2022-05-27 02:08:00|120.21|118.81|120.12|118.72|120.21|118.81|120.11|118.71|13
1653617290000|2022-05-27 02:08:10|120.15|118.75|120.18|118.78|120.19|118.79|120.12|118.72|13
1653617300000|2022-05-27 02:08:20|120.19|118.79|120.26|118.86|120.26|118.86|120.18|118.78|21
1653617310000|2022-05-27 02:08:30|120.27|118.87|120.33|118.93|120.37|118.97|120.27|118.87|12
1653617320000|2022-05-27 02:08:40|120.34|118.94|120.5|119.1|120.5|119.1|120.34|118.94|12
1653617330000|2022-05-27 02:08:50|120.49|119.09|120.46|119.06|120.49|119.09|120.45|119.05|4
1653617340000|2022-05-27 02:09:00|120.45|119.05|120.47|119.07|120.48|119.08|120.43|119.03|10
1653617350000|2022-05-27 02:09:10|120.46|119.06|120.46|119.06|120.46|119.06|120.44|119.04|3
1653617360000|2022-05-27 02:09:20|120.45|119.05|120.45|119.05|120.47|119.07|120.43|119.03|6
1653617370000|2022-05-27 02:09:30|120.43|119.03|120.45|119.05|120.47|119.07|120.43|119.03|9
1653617380000|2022-05-27 02:09:40|120.44|119.04|120.46|119.06|120.46|119.06|120.43|119.03|7
1653617390000|2022-05-27 02:09:50|120.55|119.15|120.56|119.16|120.58|119.18|120.55|119.15|9
1653617400000|2022-05-27 02:10:00|120.55|119.15|120.65|119.25|120.65|119.25|120.55|119.15|20
1653617410000|2022-05-27 02:10:10|120.66|119.26|120.58|119.18|120.67|119.27|120.58|119.18|16
1653617420000|2022-05-27 02:10:20|120.57|119.17|120.56|119.16|120.58|119.18|120.56|119.16|6
1653617430000|2022-05-27 02:10:30|120.57|119.17|120.56|119.16|120.57|119.17|120.56|119.16|2
1653617440000|2022-05-27 02:10:40|120.53|119.13|120.52|119.12|120.55|119.15|120.52|119.12|5
1653617450000|2022-05-27 02:10:50|120.53|119.13|120.48|119.08|120.59|119.19|120.48|119.08|11
1653617460000|2022-05-27 02:11:00|120.47|119.07|120.41|119.01|120.48|119.08|120.41|119.01|11
1653617470000|2022-05-27 02:11:10|120.4|119|120.41|119.01|120.41|119.01|120.36|118.96|10
1653617480000|2022-05-27 02:11:20|120.42|119.02|120.59|119.19|120.6|119.2|120.4|119|18
1653617490000|2022-05-27 02:11:30|120.61|119.21|120.69|119.29|120.69|119.29|120.6|119.2|13
1653617500000|2022-05-27 02:11:40|120.66|119.26|120.58|119.18|120.67|119.27|120.58|119.18|12
1653617510000|2022-05-27 02:11:50|120.57|119.17|120.52|119.12|120.59|119.19|120.51|119.11|10
1653617520000|2022-05-27 02:12:00|120.51|119.11|120.5|119.1|120.51|119.11|120.46|119.06|15
1653617530000|2022-05-27 02:12:10|120.49|119.09|120.54|119.14|120.57|119.17|120.47|119.07|14
1653617540000|2022-05-27 02:12:20|120.51|119.11|120.47|119.07|120.51|119.11|120.44|119.04|10
1653617550000|2022-05-27 02:12:30|120.45|119.05|120.48|119.08|120.51|119.11|120.45|119.05|12
1653617560000|2022-05-27 02:12:40|120.47|119.07|120.42|119.02|120.49|119.09|120.42|119.02|6
1653617570000|2022-05-27 02:12:50|120.43|119.03|120.42|119.02|120.45|119.05|120.42|119.02|5
1653617580000|2022-05-27 02:13:00|120.41|119.01|120.37|118.97|120.41|119.01|120.37|118.97|4
1653617590000|2022-05-27 02:13:10|120.36|118.96|120.45|119.05|120.47|119.07|120.36|118.96|10
1653617600000|2022-05-27 02:13:20|120.44|119.04|120.5|119.1|120.5|119.1|120.44|119.04|13
1653617610000|2022-05-27 02:13:30|120.51|119.11|120.51|119.11|120.51|119.11|120.47|119.07|6
1653617620000|2022-05-27 02:13:40|120.48|119.08|120.48|119.08|120.49|119.09|120.47|119.07|5
1653617630000|2022-05-27 02:13:50|120.47|119.07|120.39|118.99|120.47|119.07|120.39|118.99|10
1653617640000|2022-05-27 02:14:00|120.38|118.98|120.36|118.96|120.4|119|120.36|118.96|10
1653617650000|2022-05-27 02:14:10|120.35|118.95|120.34|118.94|120.39|118.99|120.34|118.94|10
1653617660000|2022-05-27 02:14:20|120.31|118.91|120.22|118.82|120.31|118.91|120.22|118.82|8
1653617670000|2022-05-27 02:14:30|120.23|118.83|120.22|118.82|120.23|118.83|120.22|118.82|6
1653617680000|2022-05-27 02:14:40|120.23|118.83|120.22|118.82|120.23|118.83|120.22|118.82|2
1653617690000|2022-05-27 02:14:50|120.23|118.83|120.26|118.86|120.26|118.86|120.22|118.82|6
1653617700000|2022-05-27 02:15:00|120.3|118.9|120.22|118.82|120.3|118.9|120.22|118.82|11
1653617730000|2022-05-27 02:15:30|120.21|118.81|119.82|118.42|120.21|118.81|119.82|118.42|24
1653617740000|2022-05-27 02:15:40|119.81|118.41|119.81|118.41|119.86|118.46|119.71|118.31|23
1653617750000|2022-05-27 02:15:50|119.78|118.38|119.83|118.43|119.92|118.52|119.78|118.38|21
1653617760000|2022-05-27 02:16:00|119.84|118.44|119.98|118.58|120|118.6|119.84|118.44|9
1653617770000|2022-05-27 02:16:10|119.97|118.57|120.03|118.63|120.03|118.63|119.97|118.57|6
1653617780000|2022-05-27 02:16:20|120.06|118.66|120.06|118.66|120.06|118.66|120.06|118.66|1
1653617790000|2022-05-27 02:16:30|120.07|118.67|120.07|118.67|120.09|118.69|120.06|118.66|9
1653617800000|2022-05-27 02:16:40|120.06|118.66|120.06|118.66|120.09|118.69|120.06|118.66|10
1653617810000|2022-05-27 02:16:50|120.05|118.65|120.1|118.7|120.1|118.7|120.03|118.63|7
1653617820000|2022-05-27 02:17:00|120.11|118.71|120.22|118.82|120.23|118.83|120.11|118.71|13
1653617830000|2022-05-27 02:17:10|120.21|118.81|120.23|118.83|120.23|118.83|120.21|118.81|2
1653617840000|2022-05-27 02:17:20|120.24|118.84|120.26|118.86|120.29|118.89|120.23|118.83|12
1653617850000|2022-05-27 02:17:30|120.25|118.85|120.31|118.91|120.34|118.94|120.25|118.85|10
1653617860000|2022-05-27 02:17:40|120.29|118.89|120.31|118.91|120.31|118.91|120.29|118.89|5
1653617870000|2022-05-27 02:17:50|120.29|118.89|120.34|118.94|120.34|118.94|120.29|118.89|8
1653617880000|2022-05-27 02:18:00|120.32|118.92|120.3|118.9|120.32|118.92|120.28|118.88|7
1653617890000|2022-05-27 02:18:10|120.32|118.92|120.3|118.9|120.32|118.92|120.29|118.89|3
1653617900000|2022-05-27 02:18:20|120.29|118.89|120.39|118.99|120.39|118.99|120.29|118.89|5
1653617910000|2022-05-27 02:18:30|120.4|119|120.41|119.01|120.41|119.01|120.4|119|2
1653617920000|2022-05-27 02:18:40|120.44|119.04|120.55|119.15|120.55|119.15|120.43|119.03|11
1653617930000|2022-05-27 02:18:50|120.56|119.16|120.57|119.17|120.63|119.23|120.56|119.16|8
1653617940000|2022-05-27 02:19:00|120.55|119.15|120.56|119.16|120.56|119.16|120.47|119.07|17
1653617950000|2022-05-27 02:19:10|120.57|119.17|120.47|119.07|120.59|119.19|120.47|119.07|13
1653617960000|2022-05-27 02:19:20|120.46|119.06|120.46|119.06|120.47|119.07|120.46|119.06|5
1653617970000|2022-05-27 02:19:30|120.47|119.07|120.57|119.17|120.57|119.17|120.47|119.07|6
1653617980000|2022-05-27 02:19:40|120.58|119.18|120.69|119.29|120.71|119.31|120.58|119.18|15
1653617990000|2022-05-27 02:19:50|120.7|119.3|120.71|119.31|120.73|119.33|120.69|119.29|12
1653618000000|2022-05-27 02:20:00|120.69|119.29|120.68|119.28|120.69|119.29|120.64|119.24|10
1653618010000|2022-05-27 02:20:10|120.69|119.29|120.73|119.33|120.73|119.33|120.69|119.29|4
1653618020000|2022-05-27 02:20:20|120.74|119.34|121.03|119.63|121.03|119.63|120.74|119.34|13
1653618030000|2022-05-27 02:20:30|121|119.6|121.14|119.74|121.14|119.74|121|119.6|14
1653618040000|2022-05-27 02:20:40|121.15|119.75|121.37|119.97|121.37|119.97|121.15|119.75|18
1653618050000|2022-05-27 02:20:50|121.38|119.98|121.39|119.99|121.43|120.03|121.34|119.94|19
1653618060000|2022-05-27 02:21:00|121.41|120.01|121.39|119.99|121.41|120.01|121.36|119.96|15
1653618070000|2022-05-27 02:21:10|121.41|120.01|121.37|119.97|121.51|120.11|121.36|119.96|14
1653618080000|2022-05-27 02:21:20|121.36|119.96|121.39|119.99|121.39|119.99|121.35|119.95|6
1653618090000|2022-05-27 02:21:30|121.4|120|121.5|120.1|121.5|120.1|121.4|120|11
1653618100000|2022-05-27 02:21:40|121.51|120.11|121.73|120.33|121.73|120.33|121.51|120.11|18
1653618110000|2022-05-27 02:21:50|121.74|120.34|122.07|120.67|122.07|120.67|121.74|120.34|23
1653618120000|2022-05-27 02:22:00|122.08|120.68|121.93|120.53|122.09|120.69|121.93|120.53|22
1653618130000|2022-05-27 02:22:10|121.92|120.52|121.97|120.57|121.99|120.59|121.88|120.48|14
1653618140000|2022-05-27 02:22:20|121.98|120.58|121.98|120.58|122.03|120.63|121.98|120.58|7
1653618150000|2022-05-27 02:22:30|121.99|120.59|122.1|120.7|122.1|120.7|121.88|120.48|21
1653618160000|2022-05-27 02:22:40|122.11|120.71|122.18|120.78|122.2|120.8|122.11|120.71|22
1653618170000|2022-05-27 02:22:50|122.17|120.77|122.2|120.8|122.22|120.82|122.17|120.77|6
1653618180000|2022-05-27 02:23:00|122.19|120.79|122.15|120.75|122.19|120.79|122.15|120.75|13
1653618190000|2022-05-27 02:23:10|122.13|120.73|122.12|120.72|122.13|120.73|122.06|120.66|13
1653618200000|2022-05-27 02:23:20|122.13|120.73|122.19|120.79|122.19|120.79|122.12|120.72|8
1653618210000|2022-05-27 02:23:30|122.2|120.8|122.16|120.76|122.2|120.8|122.15|120.75|11
1653618220000|2022-05-27 02:23:40|122.17|120.77|122.2|120.8|122.2|120.8|122.16|120.76|6
1653618230000|2022-05-27 02:23:50|122.19|120.79|122.25|120.85|122.25|120.85|122.19|120.79|8
1653618240000|2022-05-27 02:24:00|122.23|120.83|122.21|120.81|122.24|120.84|122.21|120.81|9
1653618250000|2022-05-27 02:24:10|122.23|120.83|122.2|120.8|122.23|120.83|122.2|120.8|6
1653618260000|2022-05-27 02:24:20|122.19|120.79|122.21|120.81|122.21|120.81|122.14|120.74|11
1653618270000|2022-05-27 02:24:30|122.22|120.82|122.18|120.78|122.22|120.82|122.18|120.78|4
1653618280000|2022-05-27 02:24:40|122.15|120.75|122.01|120.61|122.15|120.75|122.01|120.61|15
1653618290000|2022-05-27 02:24:50|122.03|120.63|122.1|120.7|122.14|120.74|122.02|120.62|15
1653618300000|2022-05-27 02:25:00|122.11|120.71|122.14|120.74|122.16|120.76|122.11|120.71|10
1653618310000|2022-05-27 02:25:10|122.13|120.73|122.06|120.66|122.13|120.73|122.06|120.66|9
1653618320000|2022-05-27 02:25:20|122.07|120.67|122.1|120.7|122.11|120.71|122.07|120.67|5
1653618330000|2022-05-27 02:25:30|122.09|120.69|121.99|120.59|122.09|120.69|121.99|120.59|9
1653618340000|2022-05-27 02:25:40|121.97|120.57|121.85|120.45|121.97|120.57|121.81|120.41|16
1653618350000|2022-05-27 02:25:50|121.81|120.41|121.92|120.52|121.92|120.52|121.77|120.37|26
1653618360000|2022-05-27 02:26:00|121.91|120.51|121.87|120.47|121.91|120.51|121.85|120.45|15
1653618370000|2022-05-27 02:26:10|121.86|120.46|121.97|120.57|121.98|120.58|121.86|120.46|8
1653618380000|2022-05-27 02:26:20|121.96|120.56|121.83|120.43|121.96|120.56|121.82|120.42|17
1653618390000|2022-05-27 02:26:30|121.82|120.42|121.85|120.45|121.86|120.46|121.82|120.42|7
1653618400000|2022-05-27 02:26:40|121.84|120.44|121.82|120.42|121.86|120.46|121.81|120.41|9
1653618410000|2022-05-27 02:26:50|121.81|120.41|121.73|120.33|121.83|120.43|121.73|120.33|12
1653618420000|2022-05-27 02:27:00|121.72|120.32|121.5|120.1|121.72|120.32|121.48|120.08|17
1653618430000|2022-05-27 02:27:10|121.51|120.11|121.67|120.27|121.67|120.27|121.51|120.11|9
1653618440000|2022-05-27 02:27:20|121.68|120.28|121.67|120.27|121.71|120.31|121.67|120.27|12
1653618450000|2022-05-27 02:27:30|121.66|120.26|121.66|120.26|121.66|120.26|121.65|120.25|3
1653618460000|2022-05-27 02:27:40|121.64|120.24|121.63|120.23|121.64|120.24|121.63|120.23|2
1653618470000|2022-05-27 02:27:50|121.61|120.21|121.57|120.17|121.61|120.21|121.57|120.17|6
1653618480000|2022-05-27 02:28:00|121.56|120.16|121.47|120.07|121.56|120.16|121.47|120.07|13
1653618490000|2022-05-27 02:28:10|121.48|120.08|121.45|120.05|121.48|120.08|121.45|120.05|10
1653618500000|2022-05-27 02:28:20|121.46|120.06|121.48|120.08|121.52|120.12|121.46|120.06|19
1653618510000|2022-05-27 02:28:30|121.49|120.09|121.5|120.1|121.5|120.1|121.48|120.08|4
1653618520000|2022-05-27 02:28:40|121.49|120.09|121.85|120.45|121.86|120.46|121.49|120.09|21
1653618530000|2022-05-27 02:28:50|121.81|120.41|121.85|120.45|121.86|120.46|121.78|120.38|14
1653618540000|2022-05-27 02:29:00|121.86|120.46|121.79|120.39|121.87|120.47|121.79|120.39|8
1653618550000|2022-05-27 02:29:10|121.77|120.37|121.77|120.37|121.78|120.38|121.75|120.35|9
1653618560000|2022-05-27 02:29:20|121.76|120.36|121.73|120.33|121.76|120.36|121.7|120.3|9
1653618570000|2022-05-27 02:29:30|121.72|120.32|121.75|120.35|121.76|120.36|121.71|120.31|8
1653618580000|2022-05-27 02:29:40|121.74|120.34|121.83|120.43|121.84|120.44|121.74|120.34|13
1653618590000|2022-05-27 02:29:50|121.82|120.42|121.77|120.37|121.83|120.43|121.77|120.37|10
1653618600000|2022-05-27 02:30:00|121.78|120.38|121.73|120.33|121.78|120.38|121.72|120.32|7
1653618610000|2022-05-27 02:30:10|121.72|120.32|121.63|120.23|121.72|120.32|121.58|120.18|14
1653618620000|2022-05-27 02:30:20|121.64|120.24|121.57|120.17|121.64|120.24|121.55|120.15|13
1653618630000|2022-05-27 02:30:30|121.58|120.18|121.63|120.23|121.63|120.23|121.58|120.18|8
1653618640000|2022-05-27 02:30:40|121.62|120.22|121.6|120.2|121.62|120.22|121.6|120.2|3
1653618650000|2022-05-27 02:30:50|121.58|120.18|121.6|120.2|121.6|120.2|121.58|120.18|2
1653618660000|2022-05-27 02:31:00|121.59|120.19|121.57|120.17|121.6|120.2|121.55|120.15|7
1653618670000|2022-05-27 02:31:10|121.56|120.16|121.5|120.1|121.56|120.16|121.48|120.08|11
1653618680000|2022-05-27 02:31:20|121.52|120.12|121.59|120.19|121.59|120.19|121.49|120.09|14
1653618690000|2022-05-27 02:31:30|121.6|120.2|121.67|120.27|121.68|120.28|121.6|120.2|12
1653618700000|2022-05-27 02:31:40|121.66|120.26|121.48|120.08|121.66|120.26|121.47|120.07|16
1653618710000|2022-05-27 02:31:50|121.47|120.07|121.36|119.96|121.47|120.07|121.36|119.96|14
1653618720000|2022-05-27 02:32:00|121.37|119.97|121.37|119.97|121.39|119.99|121.35|119.95|10
1653618730000|2022-05-27 02:32:10|121.35|119.95|121.37|119.97|121.37|119.97|121.35|119.95|2
1653618740000|2022-05-27 02:32:20|121.36|119.96|121.36|119.96|121.36|119.96|121.36|119.96|1
1653618750000|2022-05-27 02:32:30|121.32|119.92|121.36|119.96|121.36|119.96|121.29|119.89|10
1653618760000|2022-05-27 02:32:40|121.35|119.95|121.34|119.94|121.35|119.95|121.34|119.94|2
1653618770000|2022-05-27 02:32:50|121.36|119.96|121.4|120|121.4|120|121.36|119.96|4
1653618780000|2022-05-27 02:33:00|121.41|120.01|121.39|119.99|121.41|120.01|121.39|119.99|5
1653618790000|2022-05-27 02:33:10|121.38|119.98|121.32|119.92|121.39|119.99|121.32|119.92|9
1653618800000|2022-05-27 02:33:20|121.31|119.91|121.33|119.93|121.35|119.95|121.3|119.9|12
1653618810000|2022-05-27 02:33:30|121.31|119.91|121.29|119.89|121.31|119.91|121.29|119.89|5
1653618820000|2022-05-27 02:33:40|121.3|119.9|121.19|119.79|121.3|119.9|121.19|119.79|11
1653618830000|2022-05-27 02:33:50|121.18|119.78|121.18|119.78|121.18|119.78|121.12|119.72|9
1653618840000|2022-05-27 02:34:00|121.16|119.76|121.1|119.7|121.17|119.77|121.1|119.7|8
1653618850000|2022-05-27 02:34:10|121.09|119.69|121.18|119.78|121.19|119.79|121.09|119.69|9
1653618860000|2022-05-27 02:34:20|121.17|119.77|121.31|119.91|121.31|119.91|121.11|119.71|20
1653618870000|2022-05-27 02:34:30|121.32|119.92|121.3|119.9|121.33|119.93|121.29|119.89|10
1653618880000|2022-05-27 02:34:40|121.31|119.91|121.3|119.9|121.31|119.91|121.3|119.9|2
1653618890000|2022-05-27 02:34:50|121.29|119.89|121.16|119.76|121.29|119.89|121.16|119.76|8
1653618900000|2022-05-27 02:35:00|121.13|119.73|121.16|119.76|121.16|119.76|121.13|119.73|4
1653618910000|2022-05-27 02:35:10|121.18|119.78|121.18|119.78|121.18|119.78|121.15|119.75|5
1653618930000|2022-05-27 02:35:30|121.17|119.77|121.23|119.83|121.23|119.83|121.17|119.77|7
1653618940000|2022-05-27 02:35:40|121.25|119.85|121.33|119.93|121.34|119.94|121.25|119.85|10
1653618950000|2022-05-27 02:35:50|121.34|119.94|121.39|119.99|121.39|119.99|121.34|119.94|6
1653618960000|2022-05-27 02:36:00|121.41|120.01|121.38|119.98|121.41|120.01|121.38|119.98|4
1653618970000|2022-05-27 02:36:10|121.35|119.95|121.35|119.95|121.36|119.96|121.34|119.94|5
1653618980000|2022-05-27 02:36:20|121.33|119.93|121.33|119.93|121.33|119.93|121.33|119.93|1
1653618990000|2022-05-27 02:36:30|121.34|119.94|121.35|119.95|121.35|119.95|121.33|119.93|4
1653619000000|2022-05-27 02:36:40|121.36|119.96|121.36|119.96|121.36|119.96|121.36|119.96|1
1653619010000|2022-05-27 02:36:50|121.37|119.97|121.59|120.19|121.59|120.19|121.37|119.97|8
1653619020000|2022-05-27 02:37:00|121.6|120.2|121.56|120.16|121.6|120.2|121.55|120.15|5
1653619030000|2022-05-27 02:37:10|121.55|120.15|121.5|120.1|121.56|120.16|121.5|120.1|9
1653619040000|2022-05-27 02:37:20|121.47|120.07|121.43|120.03|121.47|120.07|121.39|119.99|19
1653619050000|2022-05-27 02:37:30|121.45|120.05|121.48|120.08|121.56|120.16|121.45|120.05|20
1653619060000|2022-05-27 02:37:40|121.49|120.09|121.47|120.07|121.49|120.09|121.47|120.07|8
1653619070000|2022-05-27 02:37:50|121.48|120.08|121.49|120.09|121.54|120.14|121.47|120.07|16
1653619090000|2022-05-27 02:38:10|121.51|120.11|121.54|120.14|121.54|120.14|121.51|120.11|4
1653619100000|2022-05-27 02:38:20|121.52|120.12|121.5|120.1|121.55|120.15|121.49|120.09|9
1653619110000|2022-05-27 02:38:30|121.49|120.09|121.46|120.06|121.5|120.1|121.46|120.06|8
1653619120000|2022-05-27 02:38:40|121.47|120.07|121.42|120.02|121.48|120.08|121.41|120.01|12
1653619130000|2022-05-27 02:38:50|121.41|120.01|121.4|120|121.41|120.01|121.39|119.99|6
1653619140000|2022-05-27 02:39:00|121.34|119.94|121.46|120.06|121.47|120.07|121.33|119.93|11
1653619150000|2022-05-27 02:39:10|121.45|120.05|121.47|120.07|121.48|120.08|121.45|120.05|6
1653619160000|2022-05-27 02:39:20|121.46|120.06|121.39|119.99|121.46|120.06|121.39|119.99|8
1653619170000|2022-05-27 02:39:30|121.38|119.98|121.32|119.92|121.38|119.98|121.3|119.9|9
1653619180000|2022-05-27 02:39:40|121.3|119.9|121.3|119.9|121.33|119.93|121.3|119.9|6
1653619190000|2022-05-27 02:39:50|121.33|119.93|121.3|119.9|121.35|119.95|121.3|119.9|6
1653619200000|2022-05-27 02:40:00|121.29|119.89|121.33|119.93|121.37|119.97|121.29|119.89|5
1653619210000|2022-05-27 02:40:10|121.38|119.98|121.3|119.9|121.38|119.98|121.29|119.89|7
1653619220000|2022-05-27 02:40:20|121.29|119.89|121.29|119.89|121.3|119.9|121.29|119.89|5
1653619230000|2022-05-27 02:40:30|121.28|119.88|121.16|119.76|121.28|119.88|121.16|119.76|14
1653619240000|2022-05-27 02:40:40|121.17|119.77|121.18|119.78|121.18|119.78|121.17|119.77|6
1653619250000|2022-05-27 02:40:50|121.17|119.77|121.18|119.78|121.18|119.78|121.17|119.77|2
1653619260000|2022-05-27 02:41:00|121.17|119.77|121.07|119.67|121.17|119.77|121.06|119.66|13
1653619270000|2022-05-27 02:41:10|121.06|119.66|121.19|119.79|121.22|119.82|121.06|119.66|13
1653619280000|2022-05-27 02:41:20|121.18|119.78|121.26|119.86|121.26|119.86|121.18|119.78|6
1653619290000|2022-05-27 02:41:30|121.27|119.87|121.19|119.79|121.27|119.87|121.19|119.79|6
1653619300000|2022-05-27 02:41:40|121.18|119.78|121.18|119.78|121.18|119.78|121.18|119.78|1
1653619310000|2022-05-27 02:41:50|121.19|119.79|121.18|119.78|121.2|119.8|121.18|119.78|6
1653619320000|2022-05-27 02:42:00|121.22|119.82|121.26|119.86|121.26|119.86|121.08|119.68|21
1653619330000|2022-05-27 02:42:10|121.25|119.85|121.25|119.85|121.25|119.85|121.25|119.85|1
1653619340000|2022-05-27 02:42:20|121.26|119.86|121.26|119.86|121.26|119.86|121.25|119.85|3
1653619360000|2022-05-27 02:42:40|121.25|119.85|121.22|119.82|121.26|119.86|121.21|119.81|6
1653619370000|2022-05-27 02:42:50|121.21|119.81|121.26|119.86|121.26|119.86|121.21|119.81|5
1653619380000|2022-05-27 02:43:00|121.25|119.85|121.31|119.91|121.34|119.94|121.25|119.85|7
1653619390000|2022-05-27 02:43:10|121.3|119.9|121.24|119.84|121.3|119.9|121.24|119.84|7
1653619400000|2022-05-27 02:43:20|121.23|119.83|121.19|119.79|121.23|119.83|121.18|119.78|11
1653619420000|2022-05-27 02:43:40|121.2|119.8|121.28|119.88|121.28|119.88|121.2|119.8|4
1653619430000|2022-05-27 02:43:50|121.27|119.87|121.28|119.88|121.28|119.88|121.27|119.87|2
1653619440000|2022-05-27 02:44:00|121.27|119.87|121.28|119.88|121.28|119.88|121.27|119.87|4
1653619450000|2022-05-27 02:44:10|121.31|119.91|121.2|119.8|121.38|119.98|121.2|119.8|13
1653619460000|2022-05-27 02:44:20|121.19|119.79|121.18|119.78|121.19|119.79|121.18|119.78|4
1653619470000|2022-05-27 02:44:30|121.17|119.77|121.26|119.86|121.27|119.87|121.17|119.77|15
1653619480000|2022-05-27 02:44:40|121.27|119.87|121.28|119.88|121.28|119.88|121.27|119.87|2
1653619490000|2022-05-27 02:44:50|121.27|119.87|121.28|119.88|121.28|119.88|121.27|119.87|2
1653619500000|2022-05-27 02:45:00|121.29|119.89|121.28|119.88|121.29|119.89|121.28|119.88|2
1653619510000|2022-05-27 02:45:10|121.27|119.87|121.18|119.78|121.28|119.88|121.17|119.77|13
1653619520000|2022-05-27 02:45:20|121.17|119.77|121.15|119.75|121.18|119.78|121.09|119.69|23
1653619530000|2022-05-27 02:45:30|121.16|119.76|121.08|119.68|121.16|119.76|121.08|119.68|5
1653619540000|2022-05-27 02:45:40|121.09|119.69|121.06|119.66|121.09|119.69|121.06|119.66|9
1653619550000|2022-05-27 02:45:50|121.05|119.65|120.98|119.58|121.06|119.66|120.98|119.58|10
1653619560000|2022-05-27 02:46:00|120.99|119.59|121.05|119.65|121.05|119.65|120.97|119.57|12
1653619570000|2022-05-27 02:46:10|121.04|119.64|120.9|119.5|121.04|119.64|120.9|119.5|13
1653619580000|2022-05-27 02:46:20|120.89|119.49|120.88|119.48|120.89|119.49|120.88|119.48|6
1653619590000|2022-05-27 02:46:30|120.87|119.47|120.81|119.41|120.87|119.47|120.81|119.41|8
1653619600000|2022-05-27 02:46:40|120.8|119.4|120.78|119.38|120.81|119.41|120.78|119.38|9
1653619610000|2022-05-27 02:46:50|120.77|119.37|120.75|119.35|120.77|119.37|120.75|119.35|7
1653619620000|2022-05-27 02:47:00|120.74|119.34|120.72|119.32|120.75|119.35|120.72|119.32|5
1653619630000|2022-05-27 02:47:10|120.71|119.31|120.59|119.19|120.71|119.31|120.59|119.19|14
1653619640000|2022-05-27 02:47:20|120.58|119.18|120.61|119.21|120.61|119.21|120.48|119.08|16
1653619650000|2022-05-27 02:47:30|120.63|119.23|120.68|119.28|120.75|119.35|120.63|119.23|16
1653619660000|2022-05-27 02:47:40|120.65|119.25|120.6|119.2|120.67|119.27|120.6|119.2|12
1653619670000|2022-05-27 02:47:50|120.61|119.21|120.64|119.24|120.64|119.24|120.61|119.21|3
1653619680000|2022-05-27 02:48:00|120.65|119.25|120.66|119.26|120.66|119.26|120.64|119.24|7
1653619690000|2022-05-27 02:48:10|120.65|119.25|120.67|119.27|120.68|119.28|120.65|119.25|4
1653619700000|2022-05-27 02:48:20|120.66|119.26|120.6|119.2|120.66|119.26|120.6|119.2|8
1653619710000|2022-05-27 02:48:30|120.59|119.19|120.57|119.17|120.59|119.19|120.57|119.17|3
1653619720000|2022-05-27 02:48:40|120.56|119.16|120.56|119.16|120.56|119.16|120.56|119.16|1
1653619730000|2022-05-27 02:48:50|120.55|119.15|120.55|119.15|120.55|119.15|120.55|119.15|1
1653619740000|2022-05-27 02:49:00|120.56|119.16|120.56|119.16|120.56|119.16|120.55|119.15|3
1653619750000|2022-05-27 02:49:10|120.62|119.22|120.63|119.23|120.65|119.25|120.62|119.22|6
1653619760000|2022-05-27 02:49:20|120.64|119.24|120.65|119.25|120.66|119.26|120.64|119.24|4
1653619770000|2022-05-27 02:49:30|120.64|119.24|120.66|119.26|120.66|119.26|120.64|119.24|3
1653619790000|2022-05-27 02:49:50|120.67|119.27|120.67|119.27|120.67|119.27|120.66|119.26|3
1653619800000|2022-05-27 02:50:00|120.66|119.26|120.58|119.18|120.66|119.26|120.58|119.18|5
1653619810000|2022-05-27 02:50:10|120.6|119.2|120.61|119.21|120.61|119.21|120.6|119.2|2
1653619830000|2022-05-27 02:50:30|120.62|119.22|120.71|119.31|120.71|119.31|120.62|119.22|2
1653619840000|2022-05-27 02:50:40|120.7|119.3|120.7|119.3|120.7|119.3|120.7|119.3|1
1653619850000|2022-05-27 02:50:50|120.71|119.31|120.67|119.27|120.71|119.31|120.67|119.27|2
1653619860000|2022-05-27 02:51:00|120.71|119.31|120.64|119.24|120.71|119.31|120.64|119.24|7
1653619870000|2022-05-27 02:51:10|120.63|119.23|120.72|119.32|120.72|119.32|120.63|119.23|3
1653619890000|2022-05-27 02:51:30|120.76|119.36|120.86|119.46|120.86|119.46|120.76|119.36|4
1653619900000|2022-05-27 02:51:40|120.85|119.45|120.86|119.46|120.86|119.46|120.85|119.45|2
1653619910000|2022-05-27 02:51:50|120.87|119.47|120.85|119.45|120.87|119.47|120.81|119.41|7
1653619920000|2022-05-27 02:52:00|120.89|119.49|120.85|119.45|120.89|119.49|120.85|119.45|2
1653619930000|2022-05-27 02:52:10|120.86|119.46|120.91|119.51|120.91|119.51|120.86|119.46|5
1653619940000|2022-05-27 02:52:20|120.92|119.52|120.89|119.49|120.92|119.52|120.88|119.48|4
1653619950000|2022-05-27 02:52:30|120.9|119.5|120.82|119.42|120.9|119.5|120.81|119.41|10
1653619960000|2022-05-27 02:52:40|120.81|119.41|120.78|119.38|120.81|119.41|120.78|119.38|10
1653619970000|2022-05-27 02:52:50|120.76|119.36|120.76|119.36|120.76|119.36|120.75|119.35|3
1653619980000|2022-05-27 02:53:00|120.77|119.37|120.76|119.36|120.79|119.39|120.76|119.36|11
1653619990000|2022-05-27 02:53:10|120.74|119.34|120.57|119.17|120.74|119.34|120.57|119.17|7
1653620000000|2022-05-27 02:53:20|120.56|119.16|120.56|119.16|120.56|119.16|120.47|119.07|10
1653620010000|2022-05-27 02:53:30|120.57|119.17|120.64|119.24|120.64|119.24|120.57|119.17|4
1653620020000|2022-05-27 02:53:40|120.67|119.27|120.67|119.27|120.68|119.28|120.67|119.27|7
1653620030000|2022-05-27 02:53:50|120.68|119.28|120.9|119.5|120.92|119.52|120.68|119.28|17
1653620040000|2022-05-27 02:54:00|120.94|119.54|120.86|119.46|120.97|119.57|120.85|119.45|14
1653620050000|2022-05-27 02:54:10|120.85|119.45|120.78|119.38|120.85|119.45|120.78|119.38|8
1653620060000|2022-05-27 02:54:20|120.79|119.39|120.79|119.39|120.79|119.39|120.78|119.38|3
1653620070000|2022-05-27 02:54:30|120.8|119.4|120.87|119.47|120.87|119.47|120.8|119.4|6
1653620080000|2022-05-27 02:54:40|120.86|119.46|120.79|119.39|120.86|119.46|120.74|119.34|15
1653620090000|2022-05-27 02:54:50|120.78|119.38|120.78|119.38|120.78|119.38|120.77|119.37|7
1653620100000|2022-05-27 02:55:00|120.8|119.4|120.84|119.44|120.84|119.44|120.8|119.4|2
1653620110000|2022-05-27 02:55:10|120.85|119.45|120.8|119.4|120.85|119.45|120.8|119.4|7
1653620120000|2022-05-27 02:55:20|120.81|119.41|120.84|119.44|120.84|119.44|120.8|119.4|5
1653620130000|2022-05-27 02:55:30|120.88|119.48|120.94|119.54|120.94|119.54|120.88|119.48|6
1653620140000|2022-05-27 02:55:40|120.93|119.53|120.93|119.53|120.94|119.54|120.92|119.52|7
1653620150000|2022-05-27 02:55:50|120.92|119.52|120.93|119.53|120.93|119.53|120.92|119.52|2
1653620160000|2022-05-27 02:56:00|120.92|119.52|120.97|119.57|120.97|119.57|120.9|119.5|6
1653620170000|2022-05-27 02:56:10|120.98|119.58|120.98|119.58|121.03|119.63|120.97|119.57|14
1653620200000|2022-05-27 02:56:40|120.99|119.59|120.98|119.58|120.99|119.59|120.98|119.58|2
1653620220000|2022-05-27 02:57:00|121|119.6|120.97|119.57|121|119.6|120.97|119.57|6
1653620230000|2022-05-27 02:57:10|121|119.6|121.04|119.64|121.04|119.64|121|119.6|4
1653620240000|2022-05-27 02:57:20|121.05|119.65|121.19|119.79|121.19|119.79|121.05|119.65|5
1653620250000|2022-05-27 02:57:30|121.2|119.8|121.18|119.78|121.2|119.8|121.16|119.76|6
1653620260000|2022-05-27 02:57:40|121.17|119.77|121.18|119.78|121.19|119.79|121.17|119.77|8
1653620270000|2022-05-27 02:57:50|121.2|119.8|121.18|119.78|121.2|119.8|121.18|119.78|5
1653620280000|2022-05-27 02:58:00|121.19|119.79|121.21|119.81|121.21|119.81|121.12|119.72|12
1653620290000|2022-05-27 02:58:10|121.24|119.84|121.24|119.84|121.24|119.84|121.24|119.84|1
1653620300000|2022-05-27 02:58:20|121.21|119.81|121.22|119.82|121.22|119.82|121.2|119.8|3
1653620310000|2022-05-27 02:58:30|121.21|119.81|121.16|119.76|121.21|119.81|121.16|119.76|5
1653620320000|2022-05-27 02:58:40|121.15|119.75|121.09|119.69|121.16|119.76|121.09|119.69|10
1653620330000|2022-05-27 02:58:50|121.1|119.7|121.14|119.74|121.14|119.74|121.1|119.7|5
1653620340000|2022-05-27 02:59:00|121.15|119.75|121.2|119.8|121.2|119.8|121.14|119.74|7
1653620350000|2022-05-27 02:59:10|121.23|119.83|121.26|119.86|121.26|119.86|121.21|119.81|8
1653620360000|2022-05-27 02:59:20|121.27|119.87|121.27|119.87|121.27|119.87|121.27|119.87|1
1653620370000|2022-05-27 02:59:30|121.28|119.88|121.23|119.83|121.28|119.88|121.23|119.83|6
1653620400000|2022-05-27 03:00:00|121.22|119.82|121.18|119.78|121.23|119.83|121.13|119.73|13
1653620410000|2022-05-27 03:00:10|121.17|119.77|121.17|119.77|121.17|119.77|121.15|119.75|10
1653620430000|2022-05-27 03:00:30|121.16|119.76|121.2|119.8|121.2|119.8|121.16|119.76|4
1653620440000|2022-05-27 03:00:40|121.19|119.79|121.23|119.83|121.23|119.83|121.19|119.79|6
1653620450000|2022-05-27 03:00:50|121.22|119.82|121.28|119.88|121.28|119.88|121.22|119.82|5
1653620460000|2022-05-27 03:01:00|121.31|119.91|121.3|119.9|121.37|119.97|121.29|119.89|9
1653620470000|2022-05-27 03:01:10|121.34|119.94|121.38|119.98|121.38|119.98|121.34|119.94|15
1653620480000|2022-05-27 03:01:20|121.37|119.97|121.37|119.97|121.37|119.97|121.37|119.97|1
1653620490000|2022-05-27 03:01:30|121.36|119.96|121.29|119.89|121.36|119.96|121.29|119.89|4
1653620500000|2022-05-27 03:01:40|121.3|119.9|121.31|119.91|121.31|119.91|121.29|119.89|4
1653620510000|2022-05-27 03:01:50|121.34|119.94|121.42|120.02|121.42|120.02|121.33|119.93|8
1653620520000|2022-05-27 03:02:00|121.4|120|121.38|119.98|121.4|120|121.37|119.97|5
1653620530000|2022-05-27 03:02:10|121.39|119.99|121.43|120.03|121.43|120.03|121.39|119.99|5
1653620540000|2022-05-27 03:02:20|121.42|120.02|121.44|120.04|121.44|120.04|121.42|120.02|5
1653620550000|2022-05-27 03:02:30|121.43|120.03|121.44|120.04|121.44|120.04|121.43|120.03|4
1653620560000|2022-05-27 03:02:40|121.43|120.03|121.45|120.05|121.45|120.05|121.43|120.03|3
1653620570000|2022-05-27 03:02:50|121.46|120.06|121.44|120.04|121.47|120.07|121.43|120.03|6
1653620580000|2022-05-27 03:03:00|121.43|120.03|121.5|120.1|121.5|120.1|121.43|120.03|6
1653620590000|2022-05-27 03:03:10|121.49|120.09|121.49|120.09|121.5|120.1|121.49|120.09|3
1653620630000|2022-05-27 03:03:50|121.54|120.14|121.57|120.17|121.57|120.17|121.54|120.14|3
1653620640000|2022-05-27 03:04:00|121.59|120.19|121.54|120.14|121.59|120.19|121.54|120.14|5
1653620650000|2022-05-27 03:04:10|121.55|120.15|121.54|120.14|121.57|120.17|121.54|120.14|7
1653620660000|2022-05-27 03:04:20|121.55|120.15|121.55|120.15|121.55|120.15|121.55|120.15|1
1653620670000|2022-05-27 03:04:30|121.54|120.14|121.55|120.15|121.55|120.15|121.54|120.14|4
1653620700000|2022-05-27 03:05:00|121.56|120.16|121.56|120.16|121.56|120.16|121.55|120.15|3
1653620710000|2022-05-27 03:05:10|121.55|120.15|121.43|120.03|121.56|120.16|121.43|120.03|9
1653620720000|2022-05-27 03:05:20|121.42|120.02|121.43|120.03|121.43|120.03|121.38|119.98|9
1653620730000|2022-05-27 03:05:30|121.47|120.07|121.54|120.14|121.54|120.14|121.47|120.07|7
1653620760000|2022-05-27 03:06:00|121.51|120.11|121.48|120.08|121.51|120.11|121.48|120.08|4
1653620770000|2022-05-27 03:06:10|121.49|120.09|121.49|120.09|121.5|120.1|121.49|120.09|5
1653620780000|2022-05-27 03:06:20|121.47|120.07|121.46|120.06|121.49|120.09|121.46|120.06|5
1653620790000|2022-05-27 03:06:30|121.47|120.07|121.46|120.06|121.47|120.07|121.46|120.06|2
1653620800000|2022-05-27 03:06:40|121.43|120.03|121.41|120.01|121.43|120.03|121.41|120.01|3
1653620810000|2022-05-27 03:06:50|121.4|120|121.52|120.12|121.52|120.12|121.4|120|7
1653620820000|2022-05-27 03:07:00|121.55|120.15|121.52|120.12|121.55|120.15|121.52|120.12|3
1653620830000|2022-05-27 03:07:10|121.53|120.13|121.5|120.1|121.55|120.15|121.5|120.1|6
1653620840000|2022-05-27 03:07:20|121.51|120.11|121.5|120.1|121.51|120.11|121.5|120.1|2
1653620850000|2022-05-27 03:07:30|121.48|120.08|121.48|120.08|121.49|120.09|121.48|120.08|3
1653620860000|2022-05-27 03:07:40|121.49|120.09|121.5|120.1|121.5|120.1|121.49|120.09|2
1653620870000|2022-05-27 03:07:50|121.54|120.14|121.55|120.15|121.55|120.15|121.54|120.14|2
1653620890000|2022-05-27 03:08:10|121.59|120.19|121.59|120.19|121.59|120.19|121.59|120.19|1
1653620900000|2022-05-27 03:08:20|121.6|120.2|121.59|120.19|121.6|120.2|121.59|120.19|4
1653620910000|2022-05-27 03:08:30|121.61|120.21|121.61|120.21|121.61|120.21|121.61|120.21|1
1653620920000|2022-05-27 03:08:40|121.6|120.2|121.66|120.26|121.66|120.26|121.6|120.2|3
1653620930000|2022-05-27 03:08:50|121.71|120.31|121.83|120.43|121.83|120.43|121.71|120.31|6
1653620940000|2022-05-27 03:09:00|121.84|120.44|121.78|120.38|121.86|120.46|121.78|120.38|7
1653620950000|2022-05-27 03:09:10|121.79|120.39|121.95|120.55|121.95|120.55|121.79|120.39|9
1653620960000|2022-05-27 03:09:20|121.96|120.56|122|120.6|122.01|120.61|121.96|120.56|7
1653620970000|2022-05-27 03:09:30|121.99|120.59|122.02|120.62|122.2|120.8|121.99|120.59|21
1653620980000|2022-05-27 03:09:40|122.01|120.61|122.07|120.67|122.07|120.67|122.01|120.61|9
1653621000000|2022-05-27 03:10:00|122.08|120.68|122.16|120.76|122.16|120.76|122.08|120.68|4
1653621010000|2022-05-27 03:10:10|122.17|120.77|122.25|120.85|122.26|120.86|122.12|120.72|14
1653621020000|2022-05-27 03:10:20|122.26|120.86|122.26|120.86|122.26|120.86|122.26|120.86|1
1653621030000|2022-05-27 03:10:30|122.23|120.83|122.16|120.76|122.23|120.83|122.16|120.76|9
1653621040000|2022-05-27 03:10:40|122.17|120.77|122.11|120.71|122.19|120.79|122.11|120.71|9
1653621050000|2022-05-27 03:10:50|122.1|120.7|122.27|120.87|122.27|120.87|122.1|120.7|8
1653621060000|2022-05-27 03:11:00|122.24|120.84|122.19|120.79|122.24|120.84|122.19|120.79|4
1653621070000|2022-05-27 03:11:10|122.2|120.8|122.35|120.95|122.47|121.07|122.2|120.8|8
1653621080000|2022-05-27 03:11:20|122.34|120.94|122.3|120.9|122.34|120.94|122.3|120.9|11
1653621090000|2022-05-27 03:11:30|122.36|120.96|122.31|120.91|122.36|120.96|122.3|120.9|4
1653621100000|2022-05-27 03:11:40|122.33|120.93|122.3|120.9|122.33|120.93|122.29|120.89|4
1653621110000|2022-05-27 03:11:50|122.29|120.89|122.31|120.91|122.31|120.91|122.28|120.88|4
1653621120000|2022-05-27 03:12:00|122.32|120.92|122.38|120.98|122.38|120.98|122.32|120.92|3
1653621130000|2022-05-27 03:12:10|122.37|120.97|122.37|120.97|122.37|120.97|122.36|120.96|3
1653621140000|2022-05-27 03:12:20|122.32|120.92|122.23|120.83|122.32|120.92|122.23|120.83|8
1653621150000|2022-05-27 03:12:30|122.22|120.82|122.2|120.8|122.22|120.82|122.2|120.8|3
1653621160000|2022-05-27 03:12:40|122.21|120.81|122.19|120.79|122.21|120.81|122.19|120.79|3
1653621170000|2022-05-27 03:12:50|122.2|120.8|122.18|120.78|122.2|120.8|122.18|120.78|6
1653621180000|2022-05-27 03:13:00|122.19|120.79|122.18|120.78|122.19|120.79|122.17|120.77|4
1653621190000|2022-05-27 03:13:10|122.17|120.77|122.24|120.84|122.29|120.89|122.13|120.73|13
1653621200000|2022-05-27 03:13:20|122.23|120.83|122.23|120.83|122.23|120.83|122.21|120.81|6
1653621210000|2022-05-27 03:13:30|122.22|120.82|122.19|120.79|122.22|120.82|122.19|120.79|4
1653621220000|2022-05-27 03:13:40|122.2|120.8|122.18|120.78|122.2|120.8|122.18|120.78|2
1653621230000|2022-05-27 03:13:50|122.19|120.79|122.25|120.85|122.25|120.85|122.17|120.77|6
1653621240000|2022-05-27 03:14:00|122.27|120.87|122.27|120.87|122.27|120.87|122.27|120.87|1
1653621250000|2022-05-27 03:14:10|122.3|120.9|122.27|120.87|122.3|120.9|122.27|120.87|3
1653621260000|2022-05-27 03:14:20|122.26|120.86|122.18|120.78|122.26|120.86|122.17|120.77|10
1653621270000|2022-05-27 03:14:30|122.17|120.77|122.18|120.78|122.18|120.78|122.17|120.77|2
1653621280000|2022-05-27 03:14:40|122.17|120.77|122.17|120.77|122.17|120.77|122.17|120.77|1
1653621290000|2022-05-27 03:14:50|122.12|120.72|122.14|120.74|122.14|120.74|122.12|120.72|3
1653621300000|2022-05-27 03:15:00|122.13|120.73|122.12|120.72|122.21|120.81|122.12|120.72|14
1653621310000|2022-05-27 03:15:10|122.11|120.71|122.11|120.71|122.13|120.73|122.09|120.69|7
1653621320000|2022-05-27 03:15:20|122.12|120.72|122.2|120.8|122.2|120.8|122.1|120.7|7
1653621330000|2022-05-27 03:15:30|122.19|120.79|122.19|120.79|122.19|120.79|122.18|120.78|7
1653621340000|2022-05-27 03:15:40|122.18|120.78|122.18|120.78|122.19|120.79|122.18|120.78|5
1653621350000|2022-05-27 03:15:50|122.19|120.79|122.22|120.82|122.22|120.82|122.18|120.78|5
1653621360000|2022-05-27 03:16:00|122.27|120.87|122.28|120.88|122.29|120.89|122.26|120.86|5
1653621370000|2022-05-27 03:16:10|122.29|120.89|122.28|120.88|122.31|120.91|122.28|120.88|7
1653621380000|2022-05-27 03:16:20|122.29|120.89|122.33|120.93|122.33|120.93|122.28|120.88|5
1653621390000|2022-05-27 03:16:30|122.34|120.94|122.4|121|122.4|121|122.33|120.93|5
1653621400000|2022-05-27 03:16:40|122.43|121.03|122.42|121.02|122.43|121.03|122.41|121.01|7
1653621420000|2022-05-27 03:17:00|122.43|121.03|122.52|121.12|122.52|121.12|122.43|121.03|9
1653621430000|2022-05-27 03:17:10|122.56|121.16|122.53|121.13|122.56|121.16|122.53|121.13|4
1653621440000|2022-05-27 03:17:20|122.52|121.12|122.49|121.09|122.52|121.12|122.48|121.08|4
1653621450000|2022-05-27 03:17:30|122.48|121.08|122.49|121.09|122.49|121.09|122.48|121.08|6
1653621460000|2022-05-27 03:17:40|122.48|121.08|122.46|121.06|122.49|121.09|122.46|121.06|5
1653621470000|2022-05-27 03:17:50|122.45|121.05|122.39|120.99|122.45|121.05|122.39|120.99|8
1653621480000|2022-05-27 03:18:00|122.4|121|122.4|121|122.4|121|122.4|121|1
1653621490000|2022-05-27 03:18:10|122.41|121.01|122.47|121.07|122.48|121.08|122.41|121.01|4
1653621500000|2022-05-27 03:18:20|122.5|121.1|122.54|121.14|122.54|121.14|122.5|121.1|3
1653621510000|2022-05-27 03:18:30|122.53|121.13|122.5|121.1|122.53|121.13|122.5|121.1|4
1653621520000|2022-05-27 03:18:40|122.51|121.11|122.5|121.1|122.51|121.11|122.5|121.1|2
1653621530000|2022-05-27 03:18:50|122.51|121.11|122.49|121.09|122.51|121.11|122.49|121.09|3
1653621540000|2022-05-27 03:19:00|122.5|121.1|122.58|121.18|122.58|121.18|122.49|121.09|7
1653621550000|2022-05-27 03:19:10|122.61|121.21|122.62|121.22|122.65|121.25|122.61|121.21|10
1653621560000|2022-05-27 03:19:20|122.63|121.23|122.65|121.25|122.65|121.25|122.61|121.21|4
1653621570000|2022-05-27 03:19:30|122.68|121.28|122.68|121.28|122.69|121.29|122.68|121.28|3
1653621580000|2022-05-27 03:19:40|122.67|121.27|122.67|121.27|122.67|121.27|122.67|121.27|1
1653621590000|2022-05-27 03:19:50|122.68|121.28|122.67|121.27|122.68|121.28|122.66|121.26|5
1653621600000|2022-05-27 03:20:00|122.68|121.28|122.68|121.28|122.68|121.28|122.67|121.27|3
1653621620000|2022-05-27 03:20:20|122.7|121.3|122.77|121.37|122.77|121.37|122.69|121.29|4
1653621630000|2022-05-27 03:20:30|122.84|121.44|122.88|121.48|122.92|121.52|122.84|121.44|5
1653621640000|2022-05-27 03:20:40|122.87|121.47|122.9|121.5|122.9|121.5|122.87|121.47|6
1653621650000|2022-05-27 03:20:50|122.87|121.47|122.92|121.52|122.92|121.52|122.85|121.45|10
1653621660000|2022-05-27 03:21:00|122.89|121.49|122.85|121.45|122.89|121.49|122.85|121.45|6
1653621670000|2022-05-27 03:21:10|122.81|121.41|122.81|121.41|122.81|121.41|122.81|121.41|1
1653621680000|2022-05-27 03:21:20|122.83|121.43|122.86|121.46|122.86|121.46|122.81|121.41|7
1653621690000|2022-05-27 03:21:30|122.87|121.47|122.83|121.43|122.87|121.47|122.82|121.42|11
1653621710000|2022-05-27 03:21:50|122.84|121.44|122.82|121.42|122.84|121.44|122.82|121.42|3
1653621720000|2022-05-27 03:22:00|122.83|121.43|122.79|121.39|122.83|121.43|122.78|121.38|9
1653621730000|2022-05-27 03:22:10|122.78|121.38|122.77|121.37|122.8|121.4|122.77|121.37|16
1653621740000|2022-05-27 03:22:20|122.76|121.36|122.77|121.37|122.77|121.37|122.76|121.36|2
1653621750000|2022-05-27 03:22:30|122.79|121.39|122.79|121.39|122.79|121.39|122.78|121.38|11
1653621760000|2022-05-27 03:22:40|122.78|121.38|122.83|121.43|122.83|121.43|122.78|121.38|10
1653621770000|2022-05-27 03:22:50|122.85|121.45|122.96|121.56|122.96|121.56|122.85|121.45|13
1653621780000|2022-05-27 03:23:00|122.95|121.55|122.9|121.5|122.96|121.56|122.9|121.5|8
1653621790000|2022-05-27 03:23:10|122.89|121.49|122.9|121.5|122.9|121.5|122.89|121.49|6
1653621810000|2022-05-27 03:23:30|122.89|121.49|122.9|121.5|122.9|121.5|122.89|121.49|4
1653621820000|2022-05-27 03:23:40|122.92|121.52|122.9|121.5|122.92|121.52|122.9|121.5|8
1653621830000|2022-05-27 03:23:50|122.91|121.51|122.91|121.51|122.93|121.53|122.9|121.5|5
1653621840000|2022-05-27 03:24:00|122.9|121.5|122.95|121.55|122.95|121.55|122.89|121.49|5
1653621850000|2022-05-27 03:24:10|122.94|121.54|122.95|121.55|122.96|121.56|122.94|121.54|6
1653621860000|2022-05-27 03:24:20|122.94|121.54|122.88|121.48|122.94|121.54|122.88|121.48|9
1653621870000|2022-05-27 03:24:30|122.89|121.49|122.91|121.51|122.93|121.53|122.89|121.49|6
1653621880000|2022-05-27 03:24:40|122.92|121.52|123|121.6|123|121.6|122.92|121.52|6
1653621890000|2022-05-27 03:24:50|123.03|121.63|122.96|121.56|123.03|121.63|122.96|121.56|8
1653621900000|2022-05-27 03:25:00|122.97|121.57|122.92|121.52|122.97|121.57|122.92|121.52|7
1653621910000|2022-05-27 03:25:10|122.93|121.53|122.97|121.57|122.97|121.57|122.93|121.53|3
1653621920000|2022-05-27 03:25:20|122.98|121.58|122.97|121.57|122.98|121.58|122.97|121.57|2
1653621940000|2022-05-27 03:25:40|123.03|121.63|123.02|121.62|123.03|121.63|123.02|121.62|2
1653621950000|2022-05-27 03:25:50|123.09|121.69|123.14|121.74|123.14|121.74|123.09|121.69|4
1653621960000|2022-05-27 03:26:00|123.16|121.76|123.1|121.7|123.16|121.76|123.1|121.7|5
1653621970000|2022-05-27 03:26:10|123.09|121.69|123.01|121.61|123.09|121.69|122.98|121.58|13
1653621980000|2022-05-27 03:26:20|123|121.6|123|121.6|123.01|121.61|122.99|121.59|7
1653621990000|2022-05-27 03:26:30|123.05|121.65|123.16|121.76|123.16|121.76|123.05|121.65|11
1653622000000|2022-05-27 03:26:40|123.15|121.75|123.06|121.66|123.15|121.75|123.06|121.66|11
1653622010000|2022-05-27 03:26:50|123.07|121.67|123.05|121.65|123.07|121.67|123.05|121.65|5
1653622020000|2022-05-27 03:27:00|123.06|121.66|123.06|121.66|123.06|121.66|123.04|121.64|9
1653622030000|2022-05-27 03:27:10|123.07|121.67|123|121.6|123.09|121.69|123|121.6|9
1653622040000|2022-05-27 03:27:20|123.01|121.61|123.16|121.76|123.17|121.77|123.01|121.61|9
1653622070000|2022-05-27 03:27:50|123.15|121.75|123.15|121.75|123.15|121.75|123.15|121.75|1
1653622090000|2022-05-27 03:28:10|123.18|121.78|123.29|121.89|123.29|121.89|123.15|121.75|6
1653622100000|2022-05-27 03:28:20|123.28|121.88|123.28|121.88|123.29|121.89|123.28|121.88|5
1653622110000|2022-05-27 03:28:30|123.3|121.9|123.29|121.89|123.3|121.9|123.28|121.88|8
1653622120000|2022-05-27 03:28:40|123.28|121.88|123.28|121.88|123.28|121.88|123.28|121.88|1
1653622130000|2022-05-27 03:28:50|123.3|121.9|123.31|121.91|123.31|121.91|123.29|121.89|4
1653622140000|2022-05-27 03:29:00|123.33|121.93|123.54|122.14|123.54|122.14|123.33|121.93|6
1653622150000|2022-05-27 03:29:10|123.57|122.17|123.55|122.15|123.58|122.18|123.55|122.15|5
1653622160000|2022-05-27 03:29:20|123.54|122.14|123.48|122.08|123.54|122.14|123.48|122.08|7
1653622170000|2022-05-27 03:29:30|123.5|122.1|123.61|122.21|123.61|122.21|123.5|122.1|7
1653622180000|2022-05-27 03:29:40|123.62|122.22|123.62|122.22|123.63|122.23|123.62|122.22|3
1653622200000|2022-05-27 03:30:00|123.68|122.28|123.67|122.27|123.7|122.3|123.66|122.26|6
1653622210000|2022-05-27 03:30:10|123.66|122.26|123.86|122.46|123.86|122.46|123.66|122.26|4
1653622220000|2022-05-27 03:30:20|123.87|122.47|123.92|122.52|123.92|122.52|123.87|122.47|3
1653622230000|2022-05-27 03:30:30|123.93|122.53|123.93|122.53|123.93|122.53|123.92|122.52|5
1653622240000|2022-05-27 03:30:40|123.94|122.54|124.05|122.65|124.05|122.65|123.93|122.53|6
1653622250000|2022-05-27 03:30:50|124.06|122.66|124.22|122.82|124.22|122.82|124.06|122.66|8
1653622260000|2022-05-27 03:31:00|124.23|122.83|124.28|122.88|124.32|122.92|124.23|122.83|7
1653622270000|2022-05-27 03:31:10|124.29|122.89|124.33|122.93|124.33|122.93|124.29|122.89|11
1653622280000|2022-05-27 03:31:20|124.34|122.94|124.37|122.97|124.44|123.04|124.34|122.94|11
1653622290000|2022-05-27 03:31:30|124.36|122.96|124.22|122.82|124.36|122.96|124.22|122.82|13
1653622300000|2022-05-27 03:31:40|124.21|122.81|124.18|122.78|124.22|122.82|124.11|122.71|16
1653622310000|2022-05-27 03:31:50|124.19|122.79|124.14|122.74|124.19|122.79|124.14|122.74|5
1653622320000|2022-05-27 03:32:00|124.16|122.76|124.13|122.73|124.16|122.76|124.12|122.72|8
1653622330000|2022-05-27 03:32:10|124.14|122.74|124.09|122.69|124.14|122.74|124.08|122.68|7
1653622340000|2022-05-27 03:32:20|124.08|122.68|124.17|122.77|124.17|122.77|124.07|122.67|7
1653622350000|2022-05-27 03:32:30|124.19|122.79|124.27|122.87|124.27|122.87|124.19|122.79|8
1653622360000|2022-05-27 03:32:40|124.28|122.88|124.31|122.91|124.34|122.94|124.28|122.88|7
1653622370000|2022-05-27 03:32:50|124.3|122.9|124.28|122.88|124.32|122.92|124.28|122.88|6
1653622380000|2022-05-27 03:33:00|124.27|122.87|124.2|122.8|124.27|122.87|124.2|122.8|6
1653622390000|2022-05-27 03:33:10|124.19|122.79|124.12|122.72|124.2|122.8|124.12|122.72|10
1653622400000|2022-05-27 03:33:20|124.11|122.71|124.15|122.75|124.15|122.75|124.11|122.71|3
1653622410000|2022-05-27 03:33:30|124.17|122.77|124.16|122.76|124.18|122.78|124.16|122.76|4
1653622420000|2022-05-27 03:33:40|124.17|122.77|124.27|122.87|124.27|122.87|124.17|122.77|7
1653622430000|2022-05-27 03:33:50|124.28|122.88|124.2|122.8|124.3|122.9|124.2|122.8|10
1653622440000|2022-05-27 03:34:00|124.21|122.81|124.27|122.87|124.27|122.87|124.19|122.79|9
1653622450000|2022-05-27 03:34:10|124.26|122.86|124.23|122.83|124.28|122.88|124.23|122.83|6
1653622460000|2022-05-27 03:34:20|124.22|122.82|124.2|122.8|124.22|122.82|124.2|122.8|3
1653622470000|2022-05-27 03:34:30|124.19|122.79|124.21|122.81|124.21|122.81|124.19|122.79|2
1653622480000|2022-05-27 03:34:40|124.22|122.82|124.23|122.83|124.24|122.84|124.22|122.82|3
1653622490000|2022-05-27 03:34:50|124.21|122.81|124.17|122.77|124.21|122.81|124.17|122.77|4
1653622500000|2022-05-27 03:35:00|124.12|122.72|124.11|122.71|124.15|122.75|124.11|122.71|6
1653622510000|2022-05-27 03:35:10|124.07|122.67|124.07|122.67|124.09|122.69|124.02|122.62|15
1653622520000|2022-05-27 03:35:20|124.08|122.68|124.1|122.7|124.1|122.7|124.06|122.66|7
1653622530000|2022-05-27 03:35:30|124.11|122.71|124.17|122.77|124.22|122.82|124.11|122.71|11
1653622550000|2022-05-27 03:35:50|124.16|122.76|124.12|122.72|124.17|122.77|124.12|122.72|6
1653622560000|2022-05-27 03:36:00|124.11|122.71|124.1|122.7|124.12|122.72|124.09|122.69|6
1653622570000|2022-05-27 03:36:10|124.09|122.69|124.03|122.63|124.09|122.69|124.03|122.63|5
1653622580000|2022-05-27 03:36:20|124.05|122.65|124.1|122.7|124.1|122.7|124.05|122.65|5
1653622590000|2022-05-27 03:36:30|124.09|122.69|124.08|122.68|124.09|122.69|124.08|122.68|2
1653622610000|2022-05-27 03:36:50|124.09|122.69|124.08|122.68|124.09|122.69|124.08|122.68|2
1653622620000|2022-05-27 03:37:00|124.14|122.74|124.14|122.74|124.14|122.74|124.14|122.74|1
1653622630000|2022-05-27 03:37:10|124.15|122.75|124.07|122.67|124.17|122.77|124.07|122.67|13
1653622640000|2022-05-27 03:37:20|124.06|122.66|123.97|122.57|124.06|122.66|123.97|122.57|15
1653622650000|2022-05-27 03:37:30|123.96|122.56|123.91|122.51|123.97|122.57|123.91|122.51|10
1653622660000|2022-05-27 03:37:40|123.92|122.52|123.98|122.58|124|122.6|123.91|122.51|7
1653622670000|2022-05-27 03:37:50|123.97|122.57|123.96|122.56|123.97|122.57|123.92|122.52|7
1653622680000|2022-05-27 03:38:00|123.91|122.51|123.88|122.48|123.92|122.52|123.88|122.48|8
1653622690000|2022-05-27 03:38:10|123.86|122.46|123.81|122.41|123.86|122.46|123.81|122.41|6
1653622700000|2022-05-27 03:38:20|123.8|122.4|123.93|122.53|123.95|122.55|123.8|122.4|15
1653622710000|2022-05-27 03:38:30|123.94|122.54|123.95|122.55|123.97|122.57|123.94|122.54|8
1653622720000|2022-05-27 03:38:40|123.94|122.54|123.89|122.49|123.95|122.55|123.89|122.49|11
1653622730000|2022-05-27 03:38:50|123.9|122.5|123.9|122.5|123.9|122.5|123.89|122.49|3
1653622740000|2022-05-27 03:39:00|123.91|122.51|123.92|122.52|123.95|122.55|123.91|122.51|5
1653622750000|2022-05-27 03:39:10|123.91|122.51|123.79|122.39|123.91|122.51|123.79|122.39|12
1653622760000|2022-05-27 03:39:20|123.8|122.4|123.86|122.46|123.87|122.47|123.8|122.4|7
1653622770000|2022-05-27 03:39:30|123.84|122.44|123.82|122.42|123.84|122.44|123.82|122.42|2
1653622780000|2022-05-27 03:39:40|123.85|122.45|123.85|122.45|123.85|122.45|123.85|122.45|1
1653622790000|2022-05-27 03:39:50|123.81|122.41|123.86|122.46|123.86|122.46|123.81|122.41|7
1653622800000|2022-05-27 03:40:00|123.87|122.47|123.86|122.46|123.87|122.47|123.86|122.46|2
1653622810000|2022-05-27 03:40:10|123.85|122.45|123.78|122.38|123.85|122.45|123.78|122.38|7
1653622820000|2022-05-27 03:40:20|123.79|122.39|123.81|122.41|123.81|122.41|123.78|122.38|6
1653622830000|2022-05-27 03:40:30|123.8|122.4|123.76|122.36|123.8|122.4|123.74|122.34|9
1653622840000|2022-05-27 03:40:40|123.77|122.37|123.77|122.37|123.77|122.37|123.77|122.37|1
1653622860000|2022-05-27 03:41:00|123.79|122.39|123.77|122.37|123.81|122.41|123.77|122.37|5
1653622870000|2022-05-27 03:41:10|123.79|122.39|123.78|122.38|123.81|122.41|123.78|122.38|6
1653622880000|2022-05-27 03:41:20|123.79|122.39|123.75|122.35|123.79|122.39|123.75|122.35|5
1653622890000|2022-05-27 03:41:30|123.73|122.33|123.71|122.31|123.73|122.33|123.71|122.31|5
1653622900000|2022-05-27 03:41:40|123.72|122.32|123.77|122.37|123.77|122.37|123.72|122.32|4
1653622910000|2022-05-27 03:41:50|123.76|122.36|123.76|122.36|123.76|122.36|123.75|122.35|3
1653622920000|2022-05-27 03:42:00|123.78|122.38|123.8|122.4|123.8|122.4|123.78|122.38|2
1653622930000|2022-05-27 03:42:10|123.79|122.39|123.79|122.39|123.8|122.4|123.79|122.39|3
1653622940000|2022-05-27 03:42:20|123.78|122.38|123.78|122.38|123.78|122.38|123.78|122.38|1
1653622960000|2022-05-27 03:42:40|123.79|122.39|123.66|122.26|123.79|122.39|123.66|122.26|9
1653622980000|2022-05-27 03:43:00|123.67|122.27|123.56|122.16|123.72|122.32|123.55|122.15|12
1653622990000|2022-05-27 03:43:10|123.55|122.15|123.53|122.13|123.55|122.15|123.53|122.13|2
1653623000000|2022-05-27 03:43:20|123.52|122.12|123.64|122.24|123.64|122.24|123.52|122.12|13
1653623010000|2022-05-27 03:43:30|123.65|122.25|123.6|122.2|123.65|122.25|123.59|122.19|7
1653623020000|2022-05-27 03:43:40|123.61|122.21|123.62|122.22|123.62|122.22|123.6|122.2|5
1653623030000|2022-05-27 03:43:50|123.63|122.23|123.64|122.24|123.64|122.24|123.63|122.23|2
1653623050000|2022-05-27 03:44:10|123.65|122.25|123.67|122.27|123.67|122.27|123.65|122.25|5
1653623060000|2022-05-27 03:44:20|123.66|122.26|123.58|122.18|123.66|122.26|123.56|122.16|9
1653623070000|2022-05-27 03:44:30|123.6|122.2|123.6|122.2|123.6|122.2|123.6|122.2|1
1653623080000|2022-05-27 03:44:40|123.59|122.19|123.59|122.19|123.59|122.19|123.59|122.19|1
1653623090000|2022-05-27 03:44:50|123.58|122.18|123.57|122.17|123.66|122.26|123.57|122.17|10
1653623100000|2022-05-27 03:45:00|123.56|122.16|123.57|122.17|123.57|122.17|123.48|122.08|12
1653623110000|2022-05-27 03:45:10|123.58|122.18|123.64|122.24|123.66|122.26|123.58|122.18|14
1653623120000|2022-05-27 03:45:20|123.65|122.25|123.69|122.29|123.69|122.29|123.65|122.25|4
1653623130000|2022-05-27 03:45:30|123.7|122.3|123.7|122.3|123.7|122.3|123.7|122.3|1
1653623140000|2022-05-27 03:45:40|123.71|122.31|123.89|122.49|123.89|122.49|123.69|122.29|13
1653623150000|2022-05-27 03:45:50|123.87|122.47|123.9|122.5|123.91|122.51|123.86|122.46|7
1653623160000|2022-05-27 03:46:00|123.89|122.49|123.9|122.5|123.9|122.5|123.89|122.49|2
1653623170000|2022-05-27 03:46:10|123.91|122.51|123.91|122.51|123.92|122.52|123.91|122.51|3
1653623180000|2022-05-27 03:46:20|123.92|122.52|123.87|122.47|123.92|122.52|123.87|122.47|2
1653623190000|2022-05-27 03:46:30|123.86|122.46|123.86|122.46|123.86|122.46|123.86|122.46|1
1653623200000|2022-05-27 03:46:40|123.87|122.47|123.87|122.47|123.87|122.47|123.86|122.46|5
1653623210000|2022-05-27 03:46:50|123.88|122.48|123.88|122.48|123.88|122.48|123.88|122.48|1
1653623220000|2022-05-27 03:47:00|123.91|122.51|124.01|122.61|124.01|122.61|123.89|122.49|8
1653623230000|2022-05-27 03:47:10|124|122.6|123.95|122.55|124|122.6|123.94|122.54|6
1653623240000|2022-05-27 03:47:20|123.94|122.54|123.96|122.56|123.96|122.56|123.94|122.54|3
1653623250000|2022-05-27 03:47:30|123.97|122.57|124.13|122.73|124.13|122.73|123.94|122.54|9
1653623260000|2022-05-27 03:47:40|124.1|122.7|124.07|122.67|124.1|122.7|124.04|122.64|12
1653623270000|2022-05-27 03:47:50|124.05|122.65|124.11|122.71|124.11|122.71|124.05|122.65|8
1653623280000|2022-05-27 03:48:00|124.12|122.72|124.15|122.75|124.16|122.76|124.12|122.72|9
1653623290000|2022-05-27 03:48:10|124.14|122.74|124.16|122.76|124.16|122.76|124.14|122.74|5
1653623300000|2022-05-27 03:48:20|124.12|122.72|124.13|122.73|124.13|122.73|124.12|122.72|6
1653623310000|2022-05-27 03:48:30|124.12|122.72|124.09|122.69|124.13|122.73|124.09|122.69|6
1653623320000|2022-05-27 03:48:40|124.1|122.7|124.05|122.65|124.1|122.7|124.05|122.65|7
1653623330000|2022-05-27 03:48:50|124.06|122.66|124.09|122.69|124.13|122.73|124.06|122.66|10
1653623340000|2022-05-27 03:49:00|124.1|122.7|124.09|122.69|124.1|122.7|124.09|122.69|8
1653623350000|2022-05-27 03:49:10|124.08|122.68|124.08|122.68|124.08|122.68|124.08|122.68|1
1653623360000|2022-05-27 03:49:20|124.09|122.69|124.15|122.75|124.15|122.75|124.09|122.69|3
1653623370000|2022-05-27 03:49:30|124.17|122.77|124.22|122.82|124.22|122.82|124.17|122.77|5
1653623380000|2022-05-27 03:49:40|124.23|122.83|124.24|122.84|124.24|122.84|124.21|122.81|7
1653623390000|2022-05-27 03:49:50|124.26|122.86|124.25|122.85|124.28|122.88|124.25|122.85|11
1653623400000|2022-05-27 03:50:00|124.27|122.87|124.25|122.85|124.27|122.87|124.25|122.85|3
1653623420000|2022-05-27 03:50:20|124.26|122.86|124.25|122.85|124.26|122.86|124.25|122.85|2
1653623430000|2022-05-27 03:50:30|124.26|122.86|124.29|122.89|124.29|122.89|124.26|122.86|2
1653623440000|2022-05-27 03:50:40|124.28|122.88|124.25|122.85|124.28|122.88|124.25|122.85|6
1653623450000|2022-05-27 03:50:50|124.21|122.81|124.25|122.85|124.25|122.85|124.21|122.81|4
1653623460000|2022-05-27 03:51:00|124.24|122.84|124.2|122.8|124.24|122.84|124.2|122.8|6
1653623470000|2022-05-27 03:51:10|124.19|122.79|124.19|122.79|124.19|122.79|124.19|122.79|1
1653623480000|2022-05-27 03:51:20|124.16|122.76|124.17|122.77|124.17|122.77|124.16|122.76|2
1653623490000|2022-05-27 03:51:30|124.16|122.76|124.07|122.67|124.16|122.76|124.07|122.67|7
1653623500000|2022-05-27 03:51:40|124.08|122.68|124.09|122.69|124.09|122.69|124.08|122.68|2
1653623510000|2022-05-27 03:51:50|124.08|122.68|124.07|122.67|124.08|122.68|124.07|122.67|4
1653623520000|2022-05-27 03:52:00|124.08|122.68|124.17|122.77|124.17|122.77|124.08|122.68|8
1653623530000|2022-05-27 03:52:10|124.19|122.79|124.22|122.82|124.22|122.82|124.19|122.79|9
1653623550000|2022-05-27 03:52:30|124.21|122.81|124.21|122.81|124.21|122.81|124.2|122.8|5
1653623560000|2022-05-27 03:52:40|124.2|122.8|124.21|122.81|124.21|122.81|124.19|122.79|5
1653623570000|2022-05-27 03:52:50|124.2|122.8|124.22|122.82|124.22|122.82|124.2|122.8|3
1653623580000|2022-05-27 03:53:00|124.23|122.83|124.24|122.84|124.25|122.85|124.23|122.83|4
1653623590000|2022-05-27 03:53:10|124.25|122.85|124.27|122.87|124.27|122.87|124.25|122.85|3
1653623600000|2022-05-27 03:53:20|124.25|122.85|124.27|122.87|124.27|122.87|124.24|122.84|4
1653623610000|2022-05-27 03:53:30|124.26|122.86|124.27|122.87|124.27|122.87|124.25|122.85|4
1653623630000|2022-05-27 03:53:50|124.29|122.89|124.29|122.89|124.29|122.89|124.29|122.89|1
1653623640000|2022-05-27 03:54:00|124.28|122.88|124.28|122.88|124.28|122.88|124.28|122.88|1
1653623650000|2022-05-27 03:54:10|124.27|122.87|124.28|122.88|124.28|122.88|124.26|122.86|3
1653623660000|2022-05-27 03:54:20|124.27|122.87|124.25|122.85|124.27|122.87|124.24|122.84|5
1653623670000|2022-05-27 03:54:30|124.24|122.84|124.24|122.84|124.24|122.84|124.24|122.84|1
1653623700000|2022-05-27 03:55:00|124.23|122.83|124.24|122.84|124.24|122.84|124.23|122.83|4
1653623710000|2022-05-27 03:55:10|124.23|122.83|124.23|122.83|124.23|122.83|124.23|122.83|1
1653623720000|2022-05-27 03:55:20|124.22|122.82|124.21|122.81|124.22|122.82|124.17|122.77|9
1653623730000|2022-05-27 03:55:30|124.2|122.8|124.2|122.8|124.2|122.8|124.2|122.8|1
1653623740000|2022-05-27 03:55:40|124.21|122.81|124.25|122.85|124.25|122.85|124.21|122.81|3
1653623750000|2022-05-27 03:55:50|124.26|122.86|124.27|122.87|124.27|122.87|124.26|122.86|2
1653623760000|2022-05-27 03:56:00|124.28|122.88|124.28|122.88|124.29|122.89|124.28|122.88|3
1653623770000|2022-05-27 03:56:10|124.29|122.89|124.29|122.89|124.29|122.89|124.28|122.88|3
1653623780000|2022-05-27 03:56:20|124.28|122.88|124.28|122.88|124.29|122.89|124.26|122.86|5
1653623790000|2022-05-27 03:56:30|124.27|122.87|124.27|122.87|124.27|122.87|124.27|122.87|1
1653623800000|2022-05-27 03:56:40|124.26|122.86|124.35|122.95|124.36|122.96|124.26|122.86|4
1653623810000|2022-05-27 03:56:50|124.36|122.96|124.3|122.9|124.36|122.96|124.3|122.9|6
1653623820000|2022-05-27 03:57:00|124.29|122.89|124.28|122.88|124.29|122.89|124.28|122.88|2
1653623830000|2022-05-27 03:57:10|124.27|122.87|124.19|122.79|124.28|122.88|124.19|122.79|11
1653623840000|2022-05-27 03:57:20|124.2|122.8|124.24|122.84|124.24|122.84|124.2|122.8|4
1653623850000|2022-05-27 03:57:30|124.26|122.86|124.32|122.92|124.32|122.92|124.26|122.86|4
1653623860000|2022-05-27 03:57:40|124.31|122.91|124.28|122.88|124.31|122.91|124.28|122.88|3
1653623870000|2022-05-27 03:57:50|124.27|122.87|124.27|122.87|124.27|122.87|124.26|122.86|3
1653623880000|2022-05-27 03:58:00|124.26|122.86|124.2|122.8|124.26|122.86|124.2|122.8|3
1653623890000|2022-05-27 03:58:10|124.19|122.79|124.18|122.78|124.2|122.8|124.15|122.75|11
1653623910000|2022-05-27 03:58:30|124.17|122.77|124.19|122.79|124.19|122.79|124.17|122.77|3
1653623920000|2022-05-27 03:58:40|124.17|122.77|124.17|122.77|124.17|122.77|124.16|122.76|5
1653623930000|2022-05-27 03:58:50|124.16|122.76|124.09|122.69|124.16|122.76|124.09|122.69|7
1653623940000|2022-05-27 03:59:00|124.1|122.7|124.09|122.69|124.1|122.7|124.09|122.69|2
1653623960000|2022-05-27 03:59:20|124.08|122.68|124.07|122.67|124.08|122.68|124.07|122.67|2
1653623970000|2022-05-27 03:59:30|124.08|122.68|124.08|122.68|124.09|122.69|124.08|122.68|3
1653623980000|2022-05-27 03:59:40|124.07|122.67|124.06|122.66|124.07|122.67|124.06|122.66|2
1653623990000|2022-05-27 03:59:50|124.05|122.65|124.04|122.64|124.06|122.66|124.04|122.64|4
1653624000000|2022-05-27 04:00:00|124.05|122.65|124.04|122.64|124.05|122.65|124.04|122.64|6
1653624010000|2022-05-27 04:00:10|124.03|122.63|124.05|122.65|124.05|122.65|124.03|122.63|3
1653624020000|2022-05-27 04:00:20|124.06|122.66|124.13|122.73|124.18|122.78|124.05|122.65|13
1653624030000|2022-05-27 04:00:30|124.12|122.72|124.02|122.62|124.14|122.74|124.02|122.62|10
1653624040000|2022-05-27 04:00:40|124|122.6|123.9|122.5|124|122.6|123.9|122.5|10
1653624050000|2022-05-27 04:00:50|123.89|122.49|123.97|122.57|123.99|122.59|123.89|122.49|14
1653624060000|2022-05-27 04:01:00|123.96|122.56|124.03|122.63|124.04|122.64|123.95|122.55|13
1653624070000|2022-05-27 04:01:10|124.02|122.62|124.02|122.62|124.02|122.62|124.02|122.62|1
1653624080000|2022-05-27 04:01:20|124.03|122.63|124|122.6|124.04|122.64|123.99|122.59|6
1653624090000|2022-05-27 04:01:30|123.99|122.59|123.97|122.57|123.99|122.59|123.97|122.57|3
1653624100000|2022-05-27 04:01:40|123.96|122.56|123.92|122.52|123.97|122.57|123.91|122.51|11
1653624110000|2022-05-27 04:01:50|123.91|122.51|123.89|122.49|123.91|122.51|123.88|122.48|5
1653624120000|2022-05-27 04:02:00|123.88|122.48|123.87|122.47|123.89|122.49|123.87|122.47|4
1653624130000|2022-05-27 04:02:10|123.86|122.46|123.75|122.35|123.86|122.46|123.75|122.35|9
1653624140000|2022-05-27 04:02:20|123.76|122.36|123.83|122.43|123.83|122.43|123.76|122.36|5
1653624150000|2022-05-27 04:02:30|123.84|122.44|123.88|122.48|123.91|122.51|123.84|122.44|8
1653624160000|2022-05-27 04:02:40|123.87|122.47|123.79|122.39|123.87|122.47|123.79|122.39|11
1653624170000|2022-05-27 04:02:50|123.78|122.38|123.78|122.38|123.81|122.41|123.78|122.38|6
1653624180000|2022-05-27 04:03:00|123.77|122.37|123.77|122.37|123.77|122.37|123.77|122.37|1
1653624190000|2022-05-27 04:03:10|123.76|122.36|123.76|122.36|123.77|122.37|123.75|122.35|5
1653624200000|2022-05-27 04:03:20|123.75|122.35|123.73|122.33|123.76|122.36|123.73|122.33|8
1653624210000|2022-05-27 04:03:30|123.75|122.35|123.61|122.21|123.75|122.35|123.61|122.21|8
1653624220000|2022-05-27 04:03:40|123.59|122.19|123.56|122.16|123.59|122.19|123.56|122.16|4
1653624230000|2022-05-27 04:03:50|123.55|122.15|123.54|122.14|123.55|122.15|123.54|122.14|4
1653624240000|2022-05-27 04:04:00|123.53|122.13|123.53|122.13|123.53|122.13|123.53|122.13|1
1653624250000|2022-05-27 04:04:10|123.54|122.14|123.46|122.06|123.54|122.14|123.45|122.05|11
1653624260000|2022-05-27 04:04:20|123.44|122.04|123.51|122.11|123.51|122.11|123.44|122.04|7
1653624270000|2022-05-27 04:04:30|123.52|122.12|123.54|122.14|123.54|122.14|123.52|122.12|3
1653624280000|2022-05-27 04:04:40|123.53|122.13|123.54|122.14|123.54|122.14|123.53|122.13|2
1653624300000|2022-05-27 04:05:00|123.53|122.13|123.49|122.09|123.53|122.13|123.49|122.09|4
1653624310000|2022-05-27 04:05:10|123.48|122.08|123.5|122.1|123.5|122.1|123.48|122.08|2
1653624320000|2022-05-27 04:05:20|123.51|122.11|123.54|122.14|123.54|122.14|123.51|122.11|2
1653624360000|2022-05-27 04:06:00|123.56|122.16|123.56|122.16|123.56|122.16|123.56|122.16|1
1653624390000|2022-05-27 04:06:30|123.61|122.21|123.63|122.23|123.63|122.23|123.6|122.2|5
1653624420000|2022-05-27 04:07:00|123.62|122.22|123.6|122.2|123.62|122.22|123.59|122.19|10
1653624430000|2022-05-27 04:07:10|123.59|122.19|123.56|122.16|123.59|122.19|123.56|122.16|4
1653624440000|2022-05-27 04:07:20|123.57|122.17|123.61|122.21|123.62|122.22|123.57|122.17|7
1653624470000|2022-05-27 04:07:50|123.62|122.22|123.62|122.22|123.62|122.22|123.62|122.22|1
1653624480000|2022-05-27 04:08:00|123.61|122.21|123.57|122.17|123.61|122.21|123.57|122.17|6
1653624490000|2022-05-27 04:08:10|123.56|122.16|123.55|122.15|123.57|122.17|123.55|122.15|5
1653624500000|2022-05-27 04:08:20|123.56|122.16|123.6|122.2|123.6|122.2|123.56|122.16|4
1653624520000|2022-05-27 04:08:40|123.61|122.21|123.62|122.22|123.62|122.22|123.61|122.21|2
1653624530000|2022-05-27 04:08:50|123.63|122.23|123.63|122.23|123.63|122.23|123.63|122.23|1
1653624540000|2022-05-27 04:09:00|123.65|122.25|123.68|122.28|123.69|122.29|123.65|122.25|6
1653624550000|2022-05-27 04:09:10|123.69|122.29|123.69|122.29|123.69|122.29|123.69|122.29|1
1653624560000|2022-05-27 04:09:20|123.68|122.28|123.66|122.26|123.68|122.28|123.66|122.26|3
1653624570000|2022-05-27 04:09:30|123.67|122.27|123.67|122.27|123.67|122.27|123.66|122.26|3
1653624580000|2022-05-27 04:09:40|123.66|122.26|123.67|122.27|123.67|122.27|123.66|122.26|2
1653624610000|2022-05-27 04:10:10|123.68|122.28|123.69|122.29|123.69|122.29|123.68|122.28|2
1653624630000|2022-05-27 04:10:30|123.7|122.3|123.7|122.3|123.7|122.3|123.7|122.3|1
1653624660000|2022-05-27 04:11:00|123.75|122.35|123.76|122.36|123.76|122.36|123.75|122.35|2
1653624670000|2022-05-27 04:11:10|123.78|122.38|123.83|122.43|123.83|122.43|123.78|122.38|3
1653624680000|2022-05-27 04:11:20|123.89|122.49|124.14|122.74|124.14|122.74|123.89|122.49|13
1653624690000|2022-05-27 04:11:30|124.15|122.75|124.15|122.75|124.15|122.75|124.14|122.74|3
1653624700000|2022-05-27 04:11:40|124.14|122.74|124.08|122.68|124.14|122.74|124.08|122.68|4
1653624710000|2022-05-27 04:11:50|124.09|122.69|123.93|122.53|124.09|122.69|123.93|122.53|12
1653624720000|2022-05-27 04:12:00|123.96|122.56|124.02|122.62|124.02|122.62|123.96|122.56|6
1653624730000|2022-05-27 04:12:10|124.05|122.65|124.11|122.71|124.11|122.71|124.05|122.65|8
1653624740000|2022-05-27 04:12:20|124.09|122.69|124.11|122.71|124.11|122.71|124.06|122.66|7
1653624750000|2022-05-27 04:12:30|124.12|122.72|124.08|122.68|124.12|122.72|124.08|122.68|7
1653624760000|2022-05-27 04:12:40|124.09|122.69|124.06|122.66|124.09|122.69|124.06|122.66|6
1653624770000|2022-05-27 04:12:50|124.08|122.68|124.08|122.68|124.08|122.68|124.07|122.67|3
1653624780000|2022-05-27 04:13:00|124.07|122.67|124.2|122.8|124.2|122.8|124.06|122.66|10
1653624790000|2022-05-27 04:13:10|124.18|122.78|124.17|122.77|124.18|122.78|124.16|122.76|3
1653624800000|2022-05-27 04:13:20|124.18|122.78|124.17|122.77|124.18|122.78|124.17|122.77|4
1653624820000|2022-05-27 04:13:40|124.18|122.78|124.16|122.76|124.18|122.78|124.15|122.75|4
1653624830000|2022-05-27 04:13:50|124.15|122.75|124.23|122.83|124.23|122.83|124.15|122.75|11
1653624840000|2022-05-27 04:14:00|124.24|122.84|124.24|122.84|124.24|122.84|124.24|122.84|1
1653624850000|2022-05-27 04:14:10|124.23|122.83|124.23|122.83|124.23|122.83|124.22|122.82|3
1653624860000|2022-05-27 04:14:20|124.24|122.84|124.23|122.83|124.24|122.84|124.23|122.83|6
1653624870000|2022-05-27 04:14:30|124.24|122.84|124.18|122.78|124.24|122.84|124.18|122.78|9
1653624880000|2022-05-27 04:14:40|124.17|122.77|124.06|122.66|124.17|122.77|124.05|122.65|14
1653624890000|2022-05-27 04:14:50|124.05|122.65|124.06|122.66|124.06|122.66|124.05|122.65|8
1653624900000|2022-05-27 04:15:00|124.07|122.67|124.19|122.79|124.19|122.79|124.07|122.67|9
1653624910000|2022-05-27 04:15:10|124.2|122.8|124.28|122.88|124.28|122.88|124.2|122.8|14
1653624920000|2022-05-27 04:15:20|124.29|122.89|124.25|122.85|124.29|122.89|124.25|122.85|6
1653624930000|2022-05-27 04:15:30|124.28|122.88|124.29|122.89|124.29|122.89|124.28|122.88|2
1653624940000|2022-05-27 04:15:40|124.28|122.88|124.33|122.93|124.33|122.93|124.28|122.88|6
1653624950000|2022-05-27 04:15:50|124.34|122.94|124.34|122.94|124.35|122.95|124.34|122.94|3
1653624970000|2022-05-27 04:16:10|124.39|122.99|124.44|123.04|124.44|123.04|124.39|122.99|8
1653624980000|2022-05-27 04:16:20|124.43|123.03|124.41|123.01|124.45|123.05|124.41|123.01|19
1653624990000|2022-05-27 04:16:30|124.42|123.02|124.44|123.04|124.44|123.04|124.41|123.01|11
1653625000000|2022-05-27 04:16:40|124.43|123.03|124.43|123.03|124.43|123.03|124.43|123.03|1
1653625010000|2022-05-27 04:16:50|124.42|123.02|124.42|123.02|124.42|123.02|124.42|123.02|1
1653625020000|2022-05-27 04:17:00|124.41|123.01|124.4|123|124.41|123.01|124.4|123|4
1653625030000|2022-05-27 04:17:10|124.39|122.99|124.4|123|124.4|123|124.39|122.99|4
1653625040000|2022-05-27 04:17:20|124.41|123.01|124.44|123.04|124.44|123.04|124.41|123.01|8
1653625050000|2022-05-27 04:17:30|124.42|123.02|124.41|123.01|124.43|123.03|124.41|123.01|5
1653625060000|2022-05-27 04:17:40|124.42|123.02|124.4|123|124.42|123.02|124.4|123|11
1653625070000|2022-05-27 04:17:50|124.39|122.99|124.4|123|124.4|123|124.39|122.99|2
1653625080000|2022-05-27 04:18:00|124.41|123.01|124.41|123.01|124.41|123.01|124.41|123.01|1
1653625090000|2022-05-27 04:18:10|124.42|123.02|124.44|123.04|124.44|123.04|124.42|123.02|5
1653625100000|2022-05-27 04:18:20|124.43|123.03|124.42|123.02|124.43|123.03|124.41|123.01|10
1653625110000|2022-05-27 04:18:30|124.41|123.01|124.42|123.02|124.42|123.02|124.41|123.01|2
1653625120000|2022-05-27 04:18:40|124.41|123.01|124.41|123.01|124.41|123.01|124.41|123.01|1
1653625150000|2022-05-27 04:19:10|124.48|123.08|124.58|123.18|124.58|123.18|124.48|123.08|8
1653625160000|2022-05-27 04:19:20|124.59|123.19|124.59|123.19|124.59|123.19|124.58|123.18|3
1653625170000|2022-05-27 04:19:30|124.6|123.2|124.56|123.16|124.6|123.2|124.55|123.15|6
1653625180000|2022-05-27 04:19:40|124.55|123.15|124.56|123.16|124.56|123.16|124.55|123.15|4
1653625190000|2022-05-27 04:19:50|124.55|123.15|124.56|123.16|124.56|123.16|124.55|123.15|4
1653625200000|2022-05-27 04:20:00|124.57|123.17|124.57|123.17|124.57|123.17|124.56|123.16|3
1653625210000|2022-05-27 04:20:10|124.59|123.19|124.61|123.21|124.61|123.21|124.59|123.19|7
1653625220000|2022-05-27 04:20:20|124.6|123.2|124.6|123.2|124.61|123.21|124.59|123.19|6
1653625230000|2022-05-27 04:20:30|124.59|123.19|124.53|123.13|124.6|123.2|124.53|123.13|10
1653625260000|2022-05-27 04:21:00|124.51|123.11|124.44|123.04|124.51|123.11|124.44|123.04|16
1653625270000|2022-05-27 04:21:10|124.43|123.03|124.48|123.08|124.48|123.08|124.4|123|8
1653625280000|2022-05-27 04:21:20|124.5|123.1|124.52|123.12|124.52|123.12|124.5|123.1|5
1653625290000|2022-05-27 04:21:30|124.51|123.11|124.44|123.04|124.51|123.11|124.44|123.04|10
1653625300000|2022-05-27 04:21:40|124.43|123.03|124.38|122.98|124.43|123.03|124.38|122.98|4
1653625310000|2022-05-27 04:21:50|124.39|122.99|124.47|123.07|124.47|123.07|124.38|122.98|8
1653625320000|2022-05-27 04:22:00|124.48|123.08|124.39|122.99|124.5|123.1|124.39|122.99|13
1653625330000|2022-05-27 04:22:10|124.38|122.98|124.36|122.96|124.39|122.99|124.35|122.95|6
1653625340000|2022-05-27 04:22:20|124.34|122.94|124.34|122.94|124.34|122.94|124.34|122.94|1
1653625350000|2022-05-27 04:22:30|124.33|122.93|124.29|122.89|124.35|122.95|124.29|122.89|7
1653625370000|2022-05-27 04:22:50|124.28|122.88|124.26|122.86|124.28|122.88|124.25|122.85|4
1653625380000|2022-05-27 04:23:00|124.25|122.85|124.24|122.84|124.25|122.85|124.24|122.84|2
1653625390000|2022-05-27 04:23:10|124.25|122.85|124.25|122.85|124.25|122.85|124.25|122.85|1
1653625400000|2022-05-27 04:23:20|124.24|122.84|124.33|122.93|124.34|122.94|124.24|122.84|5
1653625410000|2022-05-27 04:23:30|124.34|122.94|124.34|122.94|124.34|122.94|124.34|122.94|1
1653625420000|2022-05-27 04:23:40|124.33|122.93|124.17|122.77|124.33|122.93|124.17|122.77|11
1653625430000|2022-05-27 04:23:50|124.16|122.76|124.16|122.76|124.17|122.77|124.15|122.75|9
1653625440000|2022-05-27 04:24:00|124.17|122.77|124.16|122.76|124.17|122.77|124.15|122.75|4
1653625450000|2022-05-27 04:24:10|124.15|122.75|124.07|122.67|124.16|122.76|124.07|122.67|14
1653625460000|2022-05-27 04:24:20|124.08|122.68|124.09|122.69|124.09|122.69|124.04|122.64|8
1653625470000|2022-05-27 04:24:30|124.1|122.7|124.09|122.69|124.11|122.71|124.09|122.69|4
1653625480000|2022-05-27 04:24:40|124.08|122.68|124.06|122.66|124.11|122.71|124.06|122.66|7
1653625490000|2022-05-27 04:24:50|124.05|122.65|124.07|122.67|124.07|122.67|124.04|122.64|4
1653625500000|2022-05-27 04:25:00|124.06|122.66|124.08|122.68|124.08|122.68|124.06|122.66|4
1653625510000|2022-05-27 04:25:10|124.07|122.67|124.07|122.67|124.08|122.68|124.06|122.66|6
1653625520000|2022-05-27 04:25:20|124.08|122.68|124.07|122.67|124.08|122.68|124.07|122.67|2
1653625540000|2022-05-27 04:25:40|124.1|122.7|124.09|122.69|124.16|122.76|124.09|122.69|11
1653625550000|2022-05-27 04:25:50|124.1|122.7|124.07|122.67|124.1|122.7|124.07|122.67|4
1653625560000|2022-05-27 04:26:00|124.06|122.66|124.04|122.64|124.07|122.67|124.04|122.64|7
1653625570000|2022-05-27 04:26:10|124.03|122.63|124|122.6|124.03|122.63|124|122.6|2
1653625580000|2022-05-27 04:26:20|124.02|122.62|124.09|122.69|124.12|122.72|124.02|122.62|9
1653625590000|2022-05-27 04:26:30|124.08|122.68|124.08|122.68|124.09|122.69|124.08|122.68|3
1653625600000|2022-05-27 04:26:40|124.1|122.7|124.11|122.71|124.11|122.71|124.1|122.7|2
1653625610000|2022-05-27 04:26:50|124.12|122.72|124.12|122.72|124.12|122.72|124.12|122.72|1
1653625620000|2022-05-27 04:27:00|124.11|122.71|124.1|122.7|124.11|122.71|124.1|122.7|2
1653625630000|2022-05-27 04:27:10|124.11|122.71|124.15|122.75|124.15|122.75|124.11|122.71|4
1653625640000|2022-05-27 04:27:20|124.14|122.74|124.15|122.75|124.15|122.75|124.14|122.74|4
1653625650000|2022-05-27 04:27:30|124.14|122.74|124.09|122.69|124.14|122.74|124.09|122.69|4
1653625660000|2022-05-27 04:27:40|124.08|122.68|124.06|122.66|124.08|122.68|124.05|122.65|4
1653625670000|2022-05-27 04:27:50|124.07|122.67|124.07|122.67|124.07|122.67|124.06|122.66|3
1653625680000|2022-05-27 04:28:00|124.06|122.66|124.02|122.62|124.06|122.66|124.02|122.62|2
1653625690000|2022-05-27 04:28:10|123.99|122.59|123.98|122.58|123.99|122.59|123.96|122.56|6
1653625700000|2022-05-27 04:28:20|123.97|122.57|123.94|122.54|123.98|122.58|123.94|122.54|6
1653625710000|2022-05-27 04:28:30|123.93|122.53|123.95|122.55|123.95|122.55|123.93|122.53|3
1653625720000|2022-05-27 04:28:40|123.98|122.58|124.01|122.61|124.01|122.61|123.98|122.58|4
1653625740000|2022-05-27 04:29:00|124.02|122.62|124.04|122.64|124.05|122.65|124.02|122.62|3
1653625750000|2022-05-27 04:29:10|124.03|122.63|123.97|122.57|124.04|122.64|123.95|122.55|15
1653625760000|2022-05-27 04:29:20|123.96|122.56|123.95|122.55|123.97|122.57|123.92|122.52|13
1653625770000|2022-05-27 04:29:30|123.96|122.56|123.96|122.56|123.97|122.57|123.95|122.55|7
1653625780000|2022-05-27 04:29:40|123.95|122.55|123.96|122.56|123.96|122.56|123.95|122.55|2
1653625790000|2022-05-27 04:29:50|123.94|122.54|123.94|122.54|123.95|122.55|123.94|122.54|3
1653625800000|2022-05-27 04:30:00|123.95|122.55|123.95|122.55|123.97|122.57|123.94|122.54|6
1653625810000|2022-05-27 04:30:10|123.96|122.56|124.03|122.63|124.04|122.64|123.94|122.54|11
1653625820000|2022-05-27 04:30:20|124|122.6|123.96|122.56|124|122.6|123.95|122.55|13
1653625830000|2022-05-27 04:30:30|123.94|122.54|123.94|122.54|123.94|122.54|123.93|122.53|3
1653625840000|2022-05-27 04:30:40|123.92|122.52|123.9|122.5|123.94|122.54|123.9|122.5|6
1653625850000|2022-05-27 04:30:50|123.88|122.48|123.8|122.4|123.88|122.48|123.8|122.4|9
1653625860000|2022-05-27 04:31:00|123.81|122.41|123.82|122.42|123.82|122.42|123.8|122.4|4
1653625870000|2022-05-27 04:31:10|123.79|122.39|123.83|122.43|123.84|122.44|123.77|122.37|14
1653625880000|2022-05-27 04:31:20|123.84|122.44|123.84|122.44|123.88|122.48|123.83|122.43|6
1653625890000|2022-05-27 04:31:30|123.82|122.42|123.84|122.44|123.84|122.44|123.82|122.42|2
1653625900000|2022-05-27 04:31:40|123.82|122.42|123.96|122.56|123.96|122.56|123.82|122.42|4
1653625910000|2022-05-27 04:31:50|123.97|122.57|123.96|122.56|123.97|122.57|123.96|122.56|2
1653625920000|2022-05-27 04:32:00|123.99|122.59|123.93|122.53|124|122.6|123.93|122.53|9
1653625930000|2022-05-27 04:32:10|123.91|122.51|123.86|122.46|123.91|122.51|123.86|122.46|4
1653625940000|2022-05-27 04:32:20|123.88|122.48|123.79|122.39|123.88|122.48|123.79|122.39|6
1653625950000|2022-05-27 04:32:30|123.78|122.38|123.79|122.39|123.79|122.39|123.76|122.36|8
1653625960000|2022-05-27 04:32:40|123.78|122.38|123.81|122.41|123.81|122.41|123.77|122.37|9
1653625970000|2022-05-27 04:32:50|123.8|122.4|123.77|122.37|123.8|122.4|123.76|122.36|6
1653625980000|2022-05-27 04:33:00|123.76|122.36|123.77|122.37|123.78|122.38|123.76|122.36|12
1653625990000|2022-05-27 04:33:10|123.7|122.3|123.67|122.27|123.7|122.3|123.67|122.27|6
1653626000000|2022-05-27 04:33:20|123.68|122.28|123.53|122.13|123.68|122.28|123.52|122.12|12
1653626010000|2022-05-27 04:33:30|123.52|122.12|123.46|122.06|123.53|122.13|123.46|122.06|7
1653626020000|2022-05-27 04:33:40|123.45|122.05|123.38|121.98|123.45|122.05|123.37|121.97|13
1653626030000|2022-05-27 04:33:50|123.37|121.97|123.32|121.92|123.38|121.98|123.32|121.92|15
1653626040000|2022-05-27 04:34:00|123.31|121.91|123.22|121.82|123.31|121.91|123.17|121.77|10
1653626050000|2022-05-27 04:34:10|123.23|121.83|123.19|121.79|123.28|121.88|123.18|121.78|14
1653626060000|2022-05-27 04:34:20|123.18|121.78|123.16|121.76|123.18|121.78|123.14|121.74|7
1653626070000|2022-05-27 04:34:30|123.18|121.78|123.23|121.83|123.23|121.83|123.17|121.77|9
1653626080000|2022-05-27 04:34:40|123.25|121.85|123.28|121.88|123.29|121.89|123.25|121.85|6
1653626090000|2022-05-27 04:34:50|123.27|121.87|123.27|121.87|123.28|121.88|123.27|121.87|5
1653626100000|2022-05-27 04:35:00|123.26|121.86|123.26|121.86|123.26|121.86|123.26|121.86|1
1653626110000|2022-05-27 04:35:10|123.21|121.81|123.05|121.65|123.21|121.81|122.95|121.55|19
1653626120000|2022-05-27 04:35:20|123.04|121.64|123.03|121.63|123.04|121.64|122.98|121.58|10
1653626130000|2022-05-27 04:35:30|123.05|121.65|123.06|121.66|123.08|121.68|123.05|121.65|6
1653626140000|2022-05-27 04:35:40|123.07|121.67|123.14|121.74|123.14|121.74|123.05|121.65|12
1653626150000|2022-05-27 04:35:50|123.15|121.75|123.17|121.77|123.18|121.78|123.14|121.74|7
1653626160000|2022-05-27 04:36:00|123.18|121.78|123.09|121.69|123.18|121.78|123.09|121.69|9
1653626170000|2022-05-27 04:36:10|123.1|121.7|123.09|121.69|123.1|121.7|123.09|121.69|4
1653626180000|2022-05-27 04:36:20|123.08|121.68|123.08|121.68|123.09|121.69|123.06|121.66|9
1653626190000|2022-05-27 04:36:30|123.07|121.67|123.04|121.64|123.07|121.67|123.04|121.64|2
1653626200000|2022-05-27 04:36:40|123.03|121.63|122.97|121.57|123.03|121.63|122.97|121.57|6
1653626210000|2022-05-27 04:36:50|122.98|121.58|122.98|121.58|122.98|121.58|122.98|121.58|1
1653626220000|2022-05-27 04:37:00|122.97|121.57|122.91|121.51|122.97|121.57|122.91|121.51|11
1653626230000|2022-05-27 04:37:10|122.9|121.5|122.86|121.46|122.9|121.5|122.86|121.46|9
1653626240000|2022-05-27 04:37:20|122.85|121.45|122.98|121.58|122.98|121.58|122.85|121.45|10
1653626250000|2022-05-27 04:37:30|122.97|121.57|122.96|121.56|122.97|121.57|122.95|121.55|4
1653626260000|2022-05-27 04:37:40|122.95|121.55|122.95|121.55|122.95|121.55|122.93|121.53|4
1653626270000|2022-05-27 04:37:50|122.94|121.54|122.99|121.59|122.99|121.59|122.94|121.54|7
1653626280000|2022-05-27 04:38:00|122.97|121.57|122.97|121.57|122.99|121.59|122.95|121.55|12
1653626290000|2022-05-27 04:38:10|122.99|121.59|122.95|121.55|122.99|121.59|122.94|121.54|4
1653626300000|2022-05-27 04:38:20|122.94|121.54|122.88|121.48|122.94|121.54|122.88|121.48|4
1653626310000|2022-05-27 04:38:30|122.89|121.49|122.87|121.47|122.89|121.49|122.86|121.46|6
1653626320000|2022-05-27 04:38:40|122.86|121.46|122.87|121.47|122.87|121.47|122.86|121.46|2
1653626330000|2022-05-27 04:38:50|122.86|121.46|122.85|121.45|122.87|121.47|122.85|121.45|4
1653626340000|2022-05-27 04:39:00|122.87|121.47|122.97|121.57|123.02|121.62|122.85|121.45|18
1653626350000|2022-05-27 04:39:10|122.96|121.56|122.93|121.53|122.98|121.58|122.93|121.53|5
1653626360000|2022-05-27 04:39:20|122.94|121.54|123.03|121.63|123.03|121.63|122.94|121.54|7
1653626370000|2022-05-27 04:39:30|123.04|121.64|123.05|121.65|123.05|121.65|123.04|121.64|2
1653626380000|2022-05-27 04:39:40|123.04|121.64|123.05|121.65|123.05|121.65|123.04|121.64|2
1653626390000|2022-05-27 04:39:50|123.04|121.64|122.94|121.54|123.04|121.64|122.94|121.54|9
1653626400000|2022-05-27 04:40:00|122.95|121.55|122.88|121.48|122.95|121.55|122.88|121.48|5
1653626410000|2022-05-27 04:40:10|122.89|121.49|122.96|121.56|122.96|121.56|122.89|121.49|5
1653626420000|2022-05-27 04:40:20|122.98|121.58|123.03|121.63|123.04|121.64|122.98|121.58|7
1653626430000|2022-05-27 04:40:30|123.04|121.64|123.04|121.64|123.04|121.64|123.03|121.63|3
1653626450000|2022-05-27 04:40:50|123.03|121.63|122.89|121.49|123.03|121.63|122.89|121.49|13
1653626460000|2022-05-27 04:41:00|122.91|121.51|122.86|121.46|122.91|121.51|122.84|121.44|7
1653626470000|2022-05-27 04:41:10|122.85|121.45|122.84|121.44|122.85|121.45|122.84|121.44|4
1653626480000|2022-05-27 04:41:20|122.82|121.42|122.87|121.47|122.87|121.47|122.82|121.42|4
1653626500000|2022-05-27 04:41:40|122.86|121.46|122.85|121.45|122.86|121.46|122.85|121.45|2
1653626510000|2022-05-27 04:41:50|122.84|121.44|122.87|121.47|122.88|121.48|122.84|121.44|5
1653626520000|2022-05-27 04:42:00|122.86|121.46|122.84|121.44|122.86|121.46|122.8|121.4|7
1653626530000|2022-05-27 04:42:10|122.82|121.42|122.87|121.47|122.87|121.47|122.82|121.42|5
1653626540000|2022-05-27 04:42:20|122.88|121.48|122.87|121.47|122.88|121.48|122.87|121.47|6
1653626550000|2022-05-27 04:42:30|122.86|121.46|122.85|121.45|122.87|121.47|122.83|121.43|8
1653626560000|2022-05-27 04:42:40|122.83|121.43|122.77|121.37|122.85|121.45|122.77|121.37|11
1653626570000|2022-05-27 04:42:50|122.75|121.35|122.78|121.38|122.78|121.38|122.75|121.35|5
1653626580000|2022-05-27 04:43:00|122.79|121.39|122.9|121.5|122.9|121.5|122.78|121.38|9
1653626590000|2022-05-27 04:43:10|122.89|121.49|122.89|121.49|122.89|121.49|122.89|121.49|1
1653626600000|2022-05-27 04:43:20|122.91|121.51|122.91|121.51|122.93|121.53|122.9|121.5|6
1653626610000|2022-05-27 04:43:30|122.92|121.52|122.94|121.54|122.94|121.54|122.92|121.52|2
1653626620000|2022-05-27 04:43:40|122.98|121.58|122.96|121.56|122.98|121.58|122.96|121.56|4
1653626630000|2022-05-27 04:43:50|122.94|121.54|122.88|121.48|122.95|121.55|122.88|121.48|7
1653626640000|2022-05-27 04:44:00|122.87|121.47|122.85|121.45|122.87|121.47|122.85|121.45|5
1653626650000|2022-05-27 04:44:10|122.84|121.44|122.9|121.5|122.94|121.54|122.84|121.44|8
1653626660000|2022-05-27 04:44:20|122.94|121.54|122.93|121.53|122.94|121.54|122.93|121.53|2
1653626670000|2022-05-27 04:44:30|122.94|121.54|122.89|121.49|122.94|121.54|122.88|121.48|6
1653626680000|2022-05-27 04:44:40|122.9|121.5|122.87|121.47|122.9|121.5|122.87|121.47|7
1653626690000|2022-05-27 04:44:50|122.88|121.48|122.9|121.5|122.91|121.51|122.87|121.47|6
1653626700000|2022-05-27 04:45:00|122.89|121.49|122.88|121.48|122.9|121.5|122.88|121.48|4
1653626710000|2022-05-27 04:45:10|122.89|121.49|122.89|121.49|122.89|121.49|122.88|121.48|3
1653626720000|2022-05-27 04:45:20|122.88|121.48|122.84|121.44|122.88|121.48|122.79|121.39|10
1653626730000|2022-05-27 04:45:30|122.82|121.42|122.87|121.47|122.87|121.47|122.82|121.42|5
1653626740000|2022-05-27 04:45:40|122.86|121.46|122.84|121.44|122.86|121.46|122.83|121.43|4
1653626750000|2022-05-27 04:45:50|122.86|121.46|122.8|121.4|122.86|121.46|122.8|121.4|4
1653626760000|2022-05-27 04:46:00|122.79|121.39|122.77|121.37|122.79|121.39|122.76|121.36|11
1653626770000|2022-05-27 04:46:10|122.76|121.36|122.76|121.36|122.77|121.37|122.76|121.36|3
1653626780000|2022-05-27 04:46:20|122.77|121.37|122.78|121.38|122.78|121.38|122.77|121.37|2
1653626790000|2022-05-27 04:46:30|122.77|121.37|122.68|121.28|122.77|121.37|122.68|121.28|5
1653626800000|2022-05-27 04:46:40|122.67|121.27|122.55|121.15|122.67|121.27|122.54|121.14|13
1653626810000|2022-05-27 04:46:50|122.56|121.16|122.56|121.16|122.56|121.16|122.56|121.16|1
1653626820000|2022-05-27 04:47:00|122.54|121.14|122.41|121.01|122.54|121.14|122.41|121.01|13
1653626830000|2022-05-27 04:47:10|122.42|121.02|122.46|121.06|122.46|121.06|122.34|120.94|17
1653626840000|2022-05-27 04:47:20|122.52|121.12|122.48|121.08|122.54|121.14|122.48|121.08|11
1653626850000|2022-05-27 04:47:30|122.44|121.04|122.47|121.07|122.47|121.07|122.44|121.04|4
1653626870000|2022-05-27 04:47:50|122.48|121.08|122.47|121.07|122.48|121.08|122.47|121.07|2
1653626880000|2022-05-27 04:48:00|122.49|121.09|122.56|121.16|122.56|121.16|122.49|121.09|6
1653626910000|2022-05-27 04:48:30|122.58|121.18|122.66|121.26|122.66|121.26|122.58|121.18|5
1653626920000|2022-05-27 04:48:40|122.67|121.27|122.69|121.29|122.69|121.29|122.67|121.27|3
1653626930000|2022-05-27 04:48:50|122.71|121.31|122.66|121.26|122.71|121.31|122.66|121.26|7
1653626940000|2022-05-27 04:49:00|122.65|121.25|122.6|121.2|122.66|121.26|122.6|121.2|9
1653626950000|2022-05-27 04:49:10|122.59|121.19|122.58|121.18|122.59|121.19|122.58|121.18|2
1653626960000|2022-05-27 04:49:20|122.57|121.17|122.57|121.17|122.57|121.17|122.56|121.16|3
1653626970000|2022-05-27 04:49:30|122.55|121.15|122.48|121.08|122.57|121.17|122.48|121.08|9
1653626980000|2022-05-27 04:49:40|122.47|121.07|122.53|121.13|122.53|121.13|122.45|121.05|8
1653626990000|2022-05-27 04:49:50|122.52|121.12|122.49|121.09|122.57|121.17|122.49|121.09|11
1653627000000|2022-05-27 04:50:00|122.52|121.12|122.55|121.15|122.56|121.16|122.52|121.12|6
1653627020000|2022-05-27 04:50:20|122.53|121.13|122.47|121.07|122.53|121.13|122.47|121.07|6
1653627030000|2022-05-27 04:50:30|122.46|121.06|122.37|120.97|122.47|121.07|122.36|120.96|10
1653627040000|2022-05-27 04:50:40|122.36|120.96|122.25|120.85|122.36|120.96|122.25|120.85|10
1653627050000|2022-05-27 04:50:50|122.24|120.84|122.36|120.96|122.36|120.96|122.18|120.78|12
1653627060000|2022-05-27 04:51:00|122.35|120.95|122.36|120.96|122.36|120.96|122.3|120.9|7
1653627080000|2022-05-27 04:51:20|122.38|120.98|122.38|120.98|122.41|121.01|122.37|120.97|7
1653627090000|2022-05-27 04:51:30|122.37|120.97|122.37|120.97|122.38|120.98|122.36|120.96|5
1653627100000|2022-05-27 04:51:40|122.38|120.98|122.44|121.04|122.44|121.04|122.37|120.97|7
1653627110000|2022-05-27 04:51:50|122.43|121.03|122.47|121.07|122.48|121.08|122.43|121.03|3
1653627120000|2022-05-27 04:52:00|122.4|121|122.43|121.03|122.43|121.03|122.38|120.98|5
1653627130000|2022-05-27 04:52:10|122.42|121.02|122.36|120.96|122.42|121.02|122.36|120.96|6
1653627140000|2022-05-27 04:52:20|122.37|120.97|122.36|120.96|122.37|120.97|122.35|120.95|4
1653627150000|2022-05-27 04:52:30|122.37|120.97|122.37|120.97|122.37|120.97|122.37|120.97|1
1653627160000|2022-05-27 04:52:40|122.35|120.95|122.37|120.97|122.37|120.97|122.35|120.95|3
1653627170000|2022-05-27 04:52:50|122.36|120.96|122.45|121.05|122.45|121.05|122.36|120.96|7
1653627180000|2022-05-27 04:53:00|122.46|121.06|122.39|120.99|122.46|121.06|122.39|120.99|6
1653627190000|2022-05-27 04:53:10|122.4|121|122.43|121.03|122.46|121.06|122.4|121|8
1653627200000|2022-05-27 04:53:20|122.4|121|122.53|121.13|122.53|121.13|122.39|120.99|11
1653627210000|2022-05-27 04:53:30|122.55|121.15|122.59|121.19|122.59|121.19|122.55|121.15|6
1653627220000|2022-05-27 04:53:40|122.61|121.21|122.62|121.22|122.62|121.22|122.61|121.21|6
1653627230000|2022-05-27 04:53:50|122.61|121.21|122.62|121.22|122.62|121.22|122.61|121.21|2
1653627240000|2022-05-27 04:54:00|122.61|121.21|122.56|121.16|122.61|121.21|122.56|121.16|11
1653627250000|2022-05-27 04:54:10|122.57|121.17|122.48|121.08|122.57|121.17|122.45|121.05|13
1653627260000|2022-05-27 04:54:20|122.45|121.05|122.43|121.03|122.45|121.05|122.43|121.03|3
1653627270000|2022-05-27 04:54:30|122.42|121.02|122.46|121.06|122.46|121.06|122.42|121.02|7
1653627280000|2022-05-27 04:54:40|122.42|121.02|122.39|120.99|122.42|121.02|122.39|120.99|4
1653627290000|2022-05-27 04:54:50|122.4|121|122.44|121.04|122.45|121.05|122.4|121|11
1653627300000|2022-05-27 04:55:00|122.45|121.05|122.45|121.05|122.45|121.05|122.45|121.05|1
1653627320000|2022-05-27 04:55:20|122.46|121.06|122.54|121.14|122.54|121.14|122.46|121.06|5
1653627360000|2022-05-27 04:56:00|122.55|121.15|122.59|121.19|122.59|121.19|122.55|121.15|4
1653627370000|2022-05-27 04:56:10|122.6|121.2|122.35|120.95|122.6|121.2|122.35|120.95|17
1653627380000|2022-05-27 04:56:20|122.37|120.97|122.26|120.86|122.37|120.97|122.26|120.86|17
1653627390000|2022-05-27 04:56:30|122.28|120.88|122.27|120.87|122.28|120.88|122.26|120.86|6
1653627400000|2022-05-27 04:56:40|122.26|120.86|122.27|120.87|122.27|120.87|122.26|120.86|2
1653627410000|2022-05-27 04:56:50|122.26|120.86|122.19|120.79|122.26|120.86|122.19|120.79|5
1653627420000|2022-05-27 04:57:00|122.17|120.77|122.17|120.77|122.17|120.77|122.17|120.77|1
1653627430000|2022-05-27 04:57:10|122.16|120.76|122.15|120.75|122.17|120.77|122.1|120.7|13
1653627440000|2022-05-27 04:57:20|122.14|120.74|122.08|120.68|122.15|120.75|122.07|120.67|9
1653627450000|2022-05-27 04:57:30|122.07|120.67|122.08|120.68|122.08|120.68|122.07|120.67|2
1653627460000|2022-05-27 04:57:40|122.07|120.67|122.05|120.65|122.07|120.67|122.05|120.65|5
1653627470000|2022-05-27 04:57:50|122.06|120.66|121.98|120.58|122.06|120.66|121.96|120.56|9
1653627480000|2022-05-27 04:58:00|121.99|120.59|122.08|120.68|122.08|120.68|121.99|120.59|8
1653627490000|2022-05-27 04:58:10|122.09|120.69|122.14|120.74|122.14|120.74|122.09|120.69|3
1653627500000|2022-05-27 04:58:20|122.15|120.75|122.15|120.75|122.15|120.75|122.15|120.75|1
1653627510000|2022-05-27 04:58:30|122.16|120.76|122.16|120.76|122.16|120.76|122.16|120.76|1
1653627520000|2022-05-27 04:58:40|122.15|120.75|122.21|120.81|122.22|120.82|122.15|120.75|8
1653627530000|2022-05-27 04:58:50|122.22|120.82|122.19|120.79|122.22|120.82|122.18|120.78|4
1653627540000|2022-05-27 04:59:00|122.22|120.82|122.13|120.73|122.23|120.83|122.13|120.73|10
1653627550000|2022-05-27 04:59:10|122.12|120.72|122.13|120.73|122.15|120.75|122.12|120.72|6
1653627560000|2022-05-27 04:59:20|122.15|120.75|122.14|120.74|122.17|120.77|122.13|120.73|9
1653627570000|2022-05-27 04:59:30|122.12|120.72|122.15|120.75|122.15|120.75|122.12|120.72|5
1653627580000|2022-05-27 04:59:40|122.16|120.76|122.23|120.83|122.23|120.83|122.16|120.76|13
1653627590000|2022-05-27 04:59:50|122.24|120.84|122.24|120.84|122.24|120.84|122.24|120.84|1
1653627600000|2022-05-27 05:00:00|122.23|120.83|122.17|120.77|122.23|120.83|122.17|120.77|8
1653627610000|2022-05-27 05:00:10|122.16|120.76|122.17|120.77|122.17|120.77|122.16|120.76|2
1653627620000|2022-05-27 05:00:20|122.16|120.76|122.3|120.9|122.3|120.9|122.16|120.76|7
1653627630000|2022-05-27 05:00:30|122.31|120.91|122.4|121|122.4|121|122.31|120.91|7
1653627640000|2022-05-27 05:00:40|122.39|120.99|122.4|121|122.4|121|122.35|120.95|13
1653627650000|2022-05-27 05:00:50|122.42|121.02|122.38|120.98|122.43|121.03|122.38|120.98|7
1653627660000|2022-05-27 05:01:00|122.37|120.97|122.41|121.01|122.45|121.05|122.37|120.97|14
1653627670000|2022-05-27 05:01:10|122.43|121.03|122.45|121.05|122.45|121.05|122.43|121.03|5
1653627680000|2022-05-27 05:01:20|122.44|121.04|122.44|121.04|122.44|121.04|122.44|121.04|1
1653627690000|2022-05-27 05:01:30|122.43|121.03|122.43|121.03|122.43|121.03|122.43|121.03|1
1653627700000|2022-05-27 05:01:40|122.41|121.01|122.36|120.96|122.41|121.01|122.36|120.96|3
1653627710000|2022-05-27 05:01:50|122.35|120.95|122.27|120.87|122.35|120.95|122.27|120.87|5
1653627720000|2022-05-27 05:02:00|122.28|120.88|122.41|121.01|122.41|121.01|122.27|120.87|8
1653627730000|2022-05-27 05:02:10|122.42|121.02|122.45|121.05|122.45|121.05|122.42|121.02|6
1653627740000|2022-05-27 05:02:20|122.44|121.04|122.43|121.03|122.44|121.04|122.42|121.02|5
1653627750000|2022-05-27 05:02:30|122.44|121.04|122.44|121.04|122.45|121.05|122.43|121.03|4
1653627760000|2022-05-27 05:02:40|122.42|121.02|122.22|120.82|122.42|121.02|122.22|120.82|17
1653627770000|2022-05-27 05:02:50|122.23|120.83|122.16|120.76|122.23|120.83|122.15|120.75|13
1653627780000|2022-05-27 05:03:00|122.15|120.75|122.07|120.67|122.15|120.75|122.05|120.65|12
1653627790000|2022-05-27 05:03:10|122.06|120.66|122.06|120.66|122.06|120.66|122.06|120.66|1
1653627800000|2022-05-27 05:03:20|122.07|120.67|121.86|120.46|122.07|120.67|121.86|120.46|17
1653627810000|2022-05-27 05:03:30|121.88|120.48|121.91|120.51|121.91|120.51|121.86|120.46|13
1653627820000|2022-05-27 05:03:40|121.92|120.52|121.77|120.37|121.95|120.55|121.77|120.37|18
1653627830000|2022-05-27 05:03:50|121.73|120.33|121.68|120.28|121.77|120.37|121.68|120.28|8
1653627840000|2022-05-27 05:04:00|121.64|120.24|121.51|120.11|121.64|120.24|121.51|120.11|11
1653627850000|2022-05-27 05:04:10|121.52|120.12|121.67|120.27|121.71|120.31|121.52|120.12|18
1653627860000|2022-05-27 05:04:20|121.66|120.26|121.7|120.3|121.71|120.31|121.65|120.25|8
1653627870000|2022-05-27 05:04:30|121.69|120.29|121.69|120.29|121.69|120.29|121.69|120.29|1
1653627880000|2022-05-27 05:04:40|121.68|120.28|121.72|120.32|121.73|120.33|121.68|120.28|7
1653627890000|2022-05-27 05:04:50|121.73|120.33|121.73|120.33|121.73|120.33|121.73|120.33|1
1653627900000|2022-05-27 05:05:00|121.74|120.34|121.7|120.3|121.77|120.37|121.7|120.3|8
1653627910000|2022-05-27 05:05:10|121.71|120.31|121.66|120.26|121.71|120.31|121.64|120.24|6
1653627920000|2022-05-27 05:05:20|121.64|120.24|121.7|120.3|121.72|120.32|121.64|120.24|10
1653627930000|2022-05-27 05:05:30|121.71|120.31|121.71|120.31|121.71|120.31|121.71|120.31|1
1653627940000|2022-05-27 05:05:40|121.73|120.33|121.73|120.33|121.75|120.35|121.73|120.33|3
1653627950000|2022-05-27 05:05:50|121.7|120.3|121.7|120.3|121.7|120.3|121.7|120.3|1
1653627960000|2022-05-27 05:06:00|121.68|120.28|121.76|120.36|121.76|120.36|121.67|120.27|10
1653627970000|2022-05-27 05:06:10|121.75|120.35|121.71|120.31|121.75|120.35|121.69|120.29|13
1653627980000|2022-05-27 05:06:20|121.73|120.33|121.74|120.34|121.75|120.35|121.72|120.32|5
1653627990000|2022-05-27 05:06:30|121.73|120.33|121.88|120.48|121.88|120.48|121.73|120.33|9
1653628010000|2022-05-27 05:06:50|121.9|120.5|121.96|120.56|121.96|120.56|121.88|120.48|8
1653628020000|2022-05-27 05:07:00|122|120.6|122.21|120.81|122.21|120.81|122|120.6|14
1653628030000|2022-05-27 05:07:10|122.22|120.82|122.27|120.87|122.27|120.87|122.22|120.82|6
1653628040000|2022-05-27 05:07:20|122.25|120.85|122.44|121.04|122.46|121.06|122.25|120.85|14
1653628050000|2022-05-27 05:07:30|122.45|121.05|122.38|120.98|122.45|121.05|122.38|120.98|13
1653628060000|2022-05-27 05:07:40|122.37|120.97|122.37|120.97|122.37|120.97|122.35|120.95|9
1653628070000|2022-05-27 05:07:50|122.36|120.96|122.4|121|122.44|121.04|122.36|120.96|9
1653628080000|2022-05-27 05:08:00|122.41|121.01|122.38|120.98|122.41|121.01|122.37|120.97|8
1653628090000|2022-05-27 05:08:10|122.4|121|122.43|121.03|122.43|121.03|122.4|121|4
1653628100000|2022-05-27 05:08:20|122.42|121.02|122.4|121|122.42|121.02|122.4|121|3
1653628110000|2022-05-27 05:08:30|122.42|121.02|122.48|121.08|122.48|121.08|122.42|121.02|8
1653628120000|2022-05-27 05:08:40|122.49|121.09|122.52|121.12|122.52|121.12|122.49|121.09|4
1653628130000|2022-05-27 05:08:50|122.53|121.13|122.56|121.16|122.56|121.16|122.51|121.11|7
1653628140000|2022-05-27 05:09:00|122.55|121.15|122.68|121.28|122.68|121.28|122.55|121.15|9
1653628150000|2022-05-27 05:09:10|122.69|121.29|122.66|121.26|122.69|121.29|122.66|121.26|7
1653628160000|2022-05-27 05:09:20|122.67|121.27|122.65|121.25|122.67|121.27|122.65|121.25|5
1653628170000|2022-05-27 05:09:30|122.66|121.26|122.66|121.26|122.66|121.26|122.66|121.26|1
1653628180000|2022-05-27 05:09:40|122.7|121.3|122.71|121.31|122.71|121.31|122.7|121.3|2
1653628190000|2022-05-27 05:09:50|122.75|121.35|122.75|121.35|122.75|121.35|122.75|121.35|1
1653628200000|2022-05-27 05:10:00|122.82|121.42|122.89|121.49|122.9|121.5|122.82|121.42|9
1653628210000|2022-05-27 05:10:10|122.9|121.5|122.85|121.45|122.9|121.5|122.84|121.44|5
1653628220000|2022-05-27 05:10:20|122.86|121.46|122.9|121.5|122.9|121.5|122.86|121.46|6
1653628230000|2022-05-27 05:10:30|122.89|121.49|122.98|121.58|122.98|121.58|122.89|121.49|5
1653628240000|2022-05-27 05:10:40|122.97|121.57|122.93|121.53|122.97|121.57|122.93|121.53|4
1653628250000|2022-05-27 05:10:50|122.94|121.54|122.89|121.49|122.95|121.55|122.89|121.49|6
1653628260000|2022-05-27 05:11:00|122.88|121.48|122.87|121.47|122.88|121.48|122.87|121.47|2
1653628270000|2022-05-27 05:11:10|122.88|121.48|122.94|121.54|122.95|121.55|122.88|121.48|6
1653628280000|2022-05-27 05:11:20|122.93|121.53|122.92|121.52|122.93|121.53|122.92|121.52|2
1653628290000|2022-05-27 05:11:30|122.93|121.53|122.94|121.54|122.94|121.54|122.93|121.53|2
1653628300000|2022-05-27 05:11:40|122.95|121.55|122.95|121.55|122.96|121.56|122.95|121.55|3
1653628310000|2022-05-27 05:11:50|123.02|121.62|123.08|121.68|123.1|121.7|123.02|121.62|6
1653628320000|2022-05-27 05:12:00|123.09|121.69|122.98|121.58|123.09|121.69|122.98|121.58|10
1653628330000|2022-05-27 05:12:10|122.97|121.57|122.98|121.58|122.99|121.59|122.97|121.57|3
1653628340000|2022-05-27 05:12:20|122.97|121.57|122.89|121.49|122.97|121.57|122.89|121.49|7
1653628350000|2022-05-27 05:12:30|122.88|121.48|122.87|121.47|122.88|121.48|122.85|121.45|10
1653628360000|2022-05-27 05:12:40|122.88|121.48|122.9|121.5|122.9|121.5|122.85|121.45|7
1653628370000|2022-05-27 05:12:50|122.96|121.56|122.96|121.56|122.96|121.56|122.89|121.49|9
1653628380000|2022-05-27 05:13:00|122.95|121.55|122.95|121.55|122.98|121.58|122.95|121.55|6
1653628390000|2022-05-27 05:13:10|122.94|121.54|122.86|121.46|122.94|121.54|122.86|121.46|7
1653628400000|2022-05-27 05:13:20|122.85|121.45|122.79|121.39|122.85|121.45|122.79|121.39|6
1653628410000|2022-05-27 05:13:30|122.78|121.38|122.75|121.35|122.78|121.38|122.73|121.33|10
1653628420000|2022-05-27 05:13:40|122.76|121.36|122.81|121.41|122.81|121.41|122.75|121.35|7
1653628430000|2022-05-27 05:13:50|122.82|121.42|122.82|121.42|122.82|121.42|122.82|121.42|1
1653628450000|2022-05-27 05:14:10|122.83|121.43|122.86|121.46|122.86|121.46|122.83|121.43|2
1653628460000|2022-05-27 05:14:20|122.87|121.47|122.8|121.4|122.87|121.47|122.8|121.4|5
1653628470000|2022-05-27 05:14:30|122.79|121.39|122.78|121.38|122.79|121.39|122.78|121.38|2
1653628490000|2022-05-27 05:14:50|122.77|121.37|122.77|121.37|122.79|121.39|122.76|121.36|8
1653628500000|2022-05-27 05:15:00|122.79|121.39|122.85|121.45|122.85|121.45|122.79|121.39|3
1653628510000|2022-05-27 05:15:10|122.87|121.47|122.87|121.47|122.87|121.47|122.87|121.47|1
1653628520000|2022-05-27 05:15:20|122.88|121.48|122.87|121.47|122.88|121.48|122.87|121.47|2
1653628530000|2022-05-27 05:15:30|122.89|121.49|122.75|121.35|122.92|121.52|122.75|121.35|14
1653628540000|2022-05-27 05:15:40|122.73|121.33|122.65|121.25|122.73|121.33|122.65|121.25|5
1653628550000|2022-05-27 05:15:50|122.64|121.24|122.49|121.09|122.64|121.24|122.49|121.09|8
1653628560000|2022-05-27 05:16:00|122.46|121.06|122.48|121.08|122.5|121.1|122.44|121.04|15
1653628570000|2022-05-27 05:16:10|122.51|121.11|122.56|121.16|122.56|121.16|122.51|121.11|6
1653628580000|2022-05-27 05:16:20|122.57|121.17|122.63|121.23|122.63|121.23|122.57|121.17|5
1653628590000|2022-05-27 05:16:30|122.64|121.24|122.64|121.24|122.64|121.24|122.64|121.24|1
1653628600000|2022-05-27 05:16:40|122.66|121.26|122.72|121.32|122.73|121.33|122.66|121.26|7
1653628610000|2022-05-27 05:16:50|122.73|121.33|122.84|121.44|122.84|121.44|122.72|121.32|10
1653628620000|2022-05-27 05:17:00|122.83|121.43|122.64|121.24|122.84|121.44|122.64|121.24|16
1653628630000|2022-05-27 05:17:10|122.63|121.23|122.56|121.16|122.64|121.24|122.55|121.15|11
1653628640000|2022-05-27 05:17:20|122.55|121.15|122.57|121.17|122.59|121.19|122.54|121.14|7
1653628650000|2022-05-27 05:17:30|122.58|121.18|122.57|121.17|122.58|121.18|122.53|121.13|8
1653628680000|2022-05-27 05:18:00|122.58|121.18|122.56|121.16|122.58|121.18|122.56|121.16|5
1653628690000|2022-05-27 05:18:10|122.55|121.15|122.56|121.16|122.56|121.16|122.55|121.15|2
1653628700000|2022-05-27 05:18:20|122.55|121.15|122.44|121.04|122.55|121.15|122.44|121.04|11
1653628710000|2022-05-27 05:18:30|122.42|121.02|122.52|121.12|122.52|121.12|122.35|120.95|18
1653628720000|2022-05-27 05:18:40|122.51|121.11|122.42|121.02|122.51|121.11|122.41|121.01|9
1653628730000|2022-05-27 05:18:50|122.41|121.01|122.33|120.93|122.42|121.02|122.33|120.93|8
1653628740000|2022-05-27 05:19:00|122.31|120.91|122.17|120.77|122.32|120.92|122.16|120.76|16
1653628750000|2022-05-27 05:19:10|122.16|120.76|122.1|120.7|122.16|120.76|121.98|120.58|20
1653628760000|2022-05-27 05:19:20|122.12|120.72|122.26|120.86|122.26|120.86|122.12|120.72|12
1653628770000|2022-05-27 05:19:30|122.28|120.88|122.26|120.86|122.3|120.9|122.25|120.85|10
1653628780000|2022-05-27 05:19:40|122.27|120.87|122.26|120.86|122.33|120.93|122.26|120.86|11
1653628790000|2022-05-27 05:19:50|122.27|120.87|122.28|120.88|122.28|120.88|122.27|120.87|4
1653628800000|2022-05-27 05:20:00|122.29|120.89|122.35|120.95|122.35|120.95|122.29|120.89|4
1653628820000|2022-05-27 05:20:20|122.36|120.96|122.37|120.97|122.37|120.97|122.36|120.96|4
1653628830000|2022-05-27 05:20:30|122.38|120.98|122.4|121|122.4|121|122.38|120.98|3
1653628840000|2022-05-27 05:20:40|122.41|121.01|122.42|121.02|122.42|121.02|122.4|121|5
1653628850000|2022-05-27 05:20:50|122.43|121.03|122.41|121.01|122.44|121.04|122.39|120.99|9
1653628860000|2022-05-27 05:21:00|122.39|120.99|122.33|120.93|122.41|121.01|122.33|120.93|9
1653628870000|2022-05-27 05:21:10|122.35|120.95|122.25|120.85|122.35|120.95|122.25|120.85|11
1653628880000|2022-05-27 05:21:20|122.24|120.84|122.25|120.85|122.25|120.85|122.24|120.84|2
1653628890000|2022-05-27 05:21:30|122.24|120.84|122.16|120.76|122.25|120.85|122.16|120.76|10
1653628900000|2022-05-27 05:21:40|122.15|120.75|122.09|120.69|122.15|120.75|122.09|120.69|6
1653628910000|2022-05-27 05:21:50|122.08|120.68|122.01|120.61|122.08|120.68|122.01|120.61|12
1653628920000|2022-05-27 05:22:00|122|120.6|121.98|120.58|122.02|120.62|121.89|120.49|20
1653628930000|2022-05-27 05:22:10|121.99|120.59|122.06|120.66|122.06|120.66|121.98|120.58|6
1653628940000|2022-05-27 05:22:20|122.05|120.65|121.93|120.53|122.05|120.65|121.93|120.53|18
1653628950000|2022-05-27 05:22:30|121.92|120.52|121.96|120.56|121.99|120.59|121.85|120.45|13
1653628960000|2022-05-27 05:22:40|121.95|120.55|121.94|120.54|121.95|120.55|121.91|120.51|14
1653628970000|2022-05-27 05:22:50|121.93|120.53|121.85|120.45|121.93|120.53|121.85|120.45|8
1653628980000|2022-05-27 05:23:00|121.84|120.44|121.86|120.46|121.87|120.47|121.84|120.44|7
1653628990000|2022-05-27 05:23:10|121.87|120.47|121.86|120.46|121.88|120.48|121.86|120.46|4
1653629000000|2022-05-27 05:23:20|121.87|120.47|121.87|120.47|121.87|120.47|121.87|120.47|1
1653629010000|2022-05-27 05:23:30|121.86|120.46|121.86|120.46|121.86|120.46|121.86|120.46|1
1653629020000|2022-05-27 05:23:40|121.87|120.47|121.93|120.53|121.93|120.53|121.86|120.46|6
1653629040000|2022-05-27 05:24:00|121.94|120.54|121.95|120.55|121.96|120.56|121.93|120.53|8
1653629050000|2022-05-27 05:24:10|121.94|120.54|121.94|120.54|121.95|120.55|121.94|120.54|3
1653629060000|2022-05-27 05:24:20|121.95|120.55|121.89|120.49|121.96|120.56|121.89|120.49|10
1653629080000|2022-05-27 05:24:40|121.88|120.48|121.95|120.55|121.95|120.55|121.88|120.48|6
1653629090000|2022-05-27 05:24:50|121.96|120.56|121.96|120.56|121.96|120.56|121.96|120.56|1
1653629100000|2022-05-27 05:25:00|121.97|120.57|121.94|120.54|121.97|120.57|121.94|120.54|4
1653629110000|2022-05-27 05:25:10|121.95|120.55|121.89|120.49|121.96|120.56|121.86|120.46|14
1653629120000|2022-05-27 05:25:20|121.91|120.51|121.94|120.54|121.95|120.55|121.9|120.5|8
1653629130000|2022-05-27 05:25:30|121.95|120.55|121.98|120.58|121.98|120.58|121.95|120.55|6
1653629140000|2022-05-27 05:25:40|121.99|120.59|122.02|120.62|122.02|120.62|121.99|120.59|3
1653629150000|2022-05-27 05:25:50|122.03|120.63|122.09|120.69|122.09|120.69|122.03|120.63|3
1653629160000|2022-05-27 05:26:00|122.1|120.7|122.14|120.74|122.14|120.74|122.1|120.7|9
1653629170000|2022-05-27 05:26:10|122.1|120.7|122.1|120.7|122.11|120.71|122.1|120.7|7
1653629180000|2022-05-27 05:26:20|122.11|120.71|122.03|120.63|122.11|120.71|122.02|120.62|13
1653629190000|2022-05-27 05:26:30|122.01|120.61|121.91|120.51|122.02|120.62|121.91|120.51|10
1653629200000|2022-05-27 05:26:40|121.9|120.5|121.85|120.45|121.9|120.5|121.84|120.44|19
1653629210000|2022-05-27 05:26:50|121.86|120.46|122.1|120.7|122.1|120.7|121.86|120.46|17
1653629220000|2022-05-27 05:27:00|122.09|120.69|122.14|120.74|122.14|120.74|122.09|120.69|8
1653629230000|2022-05-27 05:27:10|122.16|120.76|122.29|120.89|122.3|120.9|122.16|120.76|12
1653629240000|2022-05-27 05:27:20|122.28|120.88|122.28|120.88|122.28|120.88|122.27|120.87|5
1653629250000|2022-05-27 05:27:30|122.29|120.89|122.25|120.85|122.29|120.89|122.25|120.85|5
1653629260000|2022-05-27 05:27:40|122.24|120.84|122.16|120.76|122.24|120.84|122.16|120.76|6
1653629270000|2022-05-27 05:27:50|122.15|120.75|122.13|120.73|122.15|120.75|122.12|120.72|6
1653629280000|2022-05-27 05:28:00|122.14|120.74|122.1|120.7|122.14|120.74|122.1|120.7|4
1653629290000|2022-05-27 05:28:10|122.09|120.69|122.21|120.81|122.21|120.81|122.08|120.68|9
1653629300000|2022-05-27 05:28:20|122.2|120.8|122.2|120.8|122.21|120.81|122.2|120.8|3
1653629310000|2022-05-27 05:28:30|122.21|120.81|122.29|120.89|122.29|120.89|122.21|120.81|7
1653629320000|2022-05-27 05:28:40|122.28|120.88|122.27|120.87|122.28|120.88|122.27|120.87|2
1653629330000|2022-05-27 05:28:50|122.26|120.86|122.08|120.68|122.26|120.86|122.08|120.68|13
1653629340000|2022-05-27 05:29:00|122.07|120.67|122.14|120.74|122.14|120.74|122.06|120.66|6
1653629350000|2022-05-27 05:29:10|122.16|120.76|122.19|120.79|122.2|120.8|122.16|120.76|5
1653629360000|2022-05-27 05:29:20|122.2|120.8|122.22|120.82|122.22|120.82|122.18|120.78|7
1653629370000|2022-05-27 05:29:30|122.23|120.83|122.23|120.83|122.23|120.83|122.23|120.83|1
1653629400000|2022-05-27 05:30:00|122.26|120.86|122.13|120.73|122.27|120.87|122.13|120.73|9
1653629410000|2022-05-27 05:30:10|122.16|120.76|122.17|120.77|122.17|120.77|122.12|120.72|7
1653629420000|2022-05-27 05:30:20|122.16|120.76|122.13|120.73|122.17|120.77|122.12|120.72|13
1653629430000|2022-05-27 05:30:30|122.14|120.74|122.12|120.72|122.14|120.74|122.12|120.72|3
1653629440000|2022-05-27 05:30:40|122.09|120.69|122.09|120.69|122.09|120.69|122.09|120.69|1
1653629450000|2022-05-27 05:30:50|122.06|120.66|121.83|120.43|122.06|120.66|121.83|120.43|15
1653629460000|2022-05-27 05:31:00|121.81|120.41|121.78|120.38|121.84|120.44|121.74|120.34|10
1653629470000|2022-05-27 05:31:10|121.79|120.39|121.78|120.38|121.8|120.4|121.78|120.38|5
1653629480000|2022-05-27 05:31:20|121.79|120.39|121.8|120.4|121.8|120.4|121.74|120.34|12
1653629490000|2022-05-27 05:31:30|121.81|120.41|121.92|120.52|121.92|120.52|121.81|120.41|8
1653629500000|2022-05-27 05:31:40|121.9|120.5|121.85|120.45|121.91|120.51|121.85|120.45|5
1653629510000|2022-05-27 05:31:50|121.84|120.44|121.75|120.35|121.84|120.44|121.73|120.33|10
1653629520000|2022-05-27 05:32:00|121.74|120.34|121.74|120.34|121.75|120.35|121.71|120.31|4
1653629530000|2022-05-27 05:32:10|121.69|120.29|121.73|120.33|121.8|120.4|121.68|120.28|14
1653629540000|2022-05-27 05:32:20|121.76|120.36|121.75|120.35|121.76|120.36|121.75|120.35|2
1653629550000|2022-05-27 05:32:30|121.74|120.34|121.73|120.33|121.74|120.34|121.71|120.31|8
1653629560000|2022-05-27 05:32:40|121.74|120.34|121.7|120.3|121.74|120.34|121.7|120.3|10
1653629570000|2022-05-27 05:32:50|121.69|120.29|121.8|120.4|121.81|120.41|121.68|120.28|12
1653629580000|2022-05-27 05:33:00|121.81|120.41|121.75|120.35|121.84|120.44|121.75|120.35|9
1653629590000|2022-05-27 05:33:10|121.78|120.38|121.9|120.5|121.9|120.5|121.73|120.33|11
1653629600000|2022-05-27 05:33:20|121.92|120.52|121.86|120.46|121.92|120.52|121.84|120.44|12
1653629610000|2022-05-27 05:33:30|121.85|120.45|121.83|120.43|121.85|120.45|121.82|120.42|10
1653629620000|2022-05-27 05:33:40|121.86|120.46|121.91|120.51|121.91|120.51|121.83|120.43|9
1653629630000|2022-05-27 05:33:50|121.92|120.52|121.93|120.53|121.94|120.54|121.91|120.51|6
1653629640000|2022-05-27 05:34:00|121.94|120.54|121.93|120.53|121.94|120.54|121.93|120.53|2
1653629650000|2022-05-27 05:34:10|121.94|120.54|121.94|120.54|121.94|120.54|121.93|120.53|3
1653629660000|2022-05-27 05:34:20|121.93|120.53|121.94|120.54|121.94|120.54|121.93|120.53|2
1653629680000|2022-05-27 05:34:40|121.95|120.55|121.94|120.54|121.95|120.55|121.94|120.54|2
1653629690000|2022-05-27 05:34:50|121.95|120.55|121.94|120.54|121.98|120.58|121.94|120.54|8
1653629700000|2022-05-27 05:35:00|121.96|120.56|121.95|120.55|121.96|120.56|121.94|120.54|4
1653629710000|2022-05-27 05:35:10|121.94|120.54|121.87|120.47|121.94|120.54|121.87|120.47|6
1653629720000|2022-05-27 05:35:20|121.86|120.46|121.78|120.38|121.86|120.46|121.76|120.36|10
1653629730000|2022-05-27 05:35:30|121.77|120.37|121.53|120.13|121.77|120.37|121.53|120.13|14
1653629740000|2022-05-27 05:35:40|121.5|120.1|121.44|120.04|121.52|120.12|121.42|120.02|19
1653629750000|2022-05-27 05:35:50|121.43|120.03|121.35|119.95|121.43|120.03|121.31|119.91|15
1653629760000|2022-05-27 05:36:00|121.34|119.94|121.33|119.93|121.35|119.95|121.33|119.93|5
1653629770000|2022-05-27 05:36:10|121.31|119.91|121.31|119.91|121.31|119.91|121.31|119.91|1
1653629780000|2022-05-27 05:36:20|121.32|119.92|121.31|119.91|121.32|119.92|121.31|119.91|2
1653629790000|2022-05-27 05:36:30|121.29|119.89|121.17|119.77|121.29|119.89|121.17|119.77|12
1653629800000|2022-05-27 05:36:40|121.16|119.76|121.17|119.77|121.17|119.77|121.16|119.76|4
1653629810000|2022-05-27 05:36:50|121.16|119.76|120.99|119.59|121.16|119.76|120.99|119.59|13
1653629820000|2022-05-27 05:37:00|120.98|119.58|120.95|119.55|121.03|119.63|120.93|119.53|22
1653629830000|2022-05-27 05:37:10|120.96|119.56|120.93|119.53|120.96|119.56|120.93|119.53|7
1653629840000|2022-05-27 05:37:20|120.92|119.52|120.87|119.47|120.92|119.52|120.86|119.46|7
1653629850000|2022-05-27 05:37:30|120.88|119.48|120.87|119.47|120.88|119.48|120.86|119.46|5
1653629860000|2022-05-27 05:37:40|120.85|119.45|120.7|119.3|120.85|119.45|120.69|119.29|21
1653629870000|2022-05-27 05:37:50|120.71|119.31|120.55|119.15|120.71|119.31|120.51|119.11|13
1653629880000|2022-05-27 05:38:00|120.56|119.16|120.45|119.05|120.59|119.19|120.45|119.05|15
1653629890000|2022-05-27 05:38:10|120.44|119.04|120.41|119.01|120.48|119.08|120.34|118.94|22
1653629900000|2022-05-27 05:38:20|120.42|119.02|120.45|119.05|120.45|119.05|120.38|118.98|11
1653629910000|2022-05-27 05:38:30|120.46|119.06|120.37|118.97|120.5|119.1|120.36|118.96|16
1653629920000|2022-05-27 05:38:40|120.36|118.96|120.38|118.98|120.41|119.01|120.36|118.96|18
1653629930000|2022-05-27 05:38:50|120.4|119|120.34|118.94|120.42|119.02|120.34|118.94|10
1653629940000|2022-05-27 05:39:00|120.33|118.93|120.28|118.88|120.33|118.93|120.24|118.84|20
1653629950000|2022-05-27 05:39:10|120.29|118.89|120.31|118.91|120.31|118.91|120.24|118.84|11
1653629960000|2022-05-27 05:39:20|120.32|118.92|120.49|119.09|120.49|119.09|120.32|118.92|14
1653629970000|2022-05-27 05:39:30|120.48|119.08|120.46|119.06|120.5|119.1|120.44|119.04|12
1653629980000|2022-05-27 05:39:40|120.44|119.04|120.4|119|120.44|119.04|120.34|118.94|14
1653629990000|2022-05-27 05:39:50|120.36|118.96|120.04|118.64|120.36|118.96|120.03|118.63|23
1653630000000|2022-05-27 05:40:00|120.06|118.66|120.07|118.67|120.14|118.74|120.02|118.62|23
1653630010000|2022-05-27 05:40:10|120.1|118.7|120.21|118.81|120.23|118.83|120.09|118.69|16
1653630020000|2022-05-27 05:40:20|120.19|118.79|120.13|118.73|120.19|118.79|120.13|118.73|12
1653630030000|2022-05-27 05:40:30|120.14|118.74|119.97|118.57|120.14|118.74|119.97|118.57|10
1653630040000|2022-05-27 05:40:40|119.99|118.59|119.94|118.54|119.99|118.59|119.94|118.54|9
1653630050000|2022-05-27 05:40:50|119.93|118.53|119.9|118.5|119.93|118.53|119.84|118.44|21
1653630060000|2022-05-27 05:41:00|119.91|118.51|119.97|118.57|119.97|118.57|119.84|118.44|15
1653630070000|2022-05-27 05:41:10|119.98|118.58|119.94|118.54|119.99|118.59|119.91|118.51|16
1653630080000|2022-05-27 05:41:20|119.93|118.53|119.87|118.47|119.93|118.53|119.85|118.45|17
1653630090000|2022-05-27 05:41:30|119.86|118.46|119.98|118.58|119.98|118.58|119.84|118.44|12
1653630100000|2022-05-27 05:41:40|119.99|118.59|120.24|118.84|120.27|118.87|119.99|118.59|18
1653630110000|2022-05-27 05:41:50|120.22|118.82|120.2|118.8|120.26|118.86|120.16|118.76|18
1653630120000|2022-05-27 05:42:00|120.21|118.81|120.12|118.72|120.23|118.83|120.11|118.71|15
1653630130000|2022-05-27 05:42:10|120.14|118.74|120.2|118.8|120.2|118.8|120.13|118.73|8
1653630140000|2022-05-27 05:42:20|120.25|118.85|120.22|118.82|120.25|118.85|120.2|118.8|8
1653630150000|2022-05-27 05:42:30|120.21|118.81|120.23|118.83|120.23|118.83|120.21|118.81|5
1653630160000|2022-05-27 05:42:40|120.21|118.81|120.15|118.75|120.23|118.83|120.15|118.75|15
1653630170000|2022-05-27 05:42:50|120.14|118.74|120.14|118.74|120.17|118.77|120.13|118.73|6
1653630180000|2022-05-27 05:43:00|120.12|118.72|120.11|118.71|120.12|118.72|120.08|118.68|5
1653630190000|2022-05-27 05:43:10|120.12|118.72|120.22|118.82|120.22|118.82|120.12|118.72|6
1653630200000|2022-05-27 05:43:20|120.23|118.83|120.3|118.9|120.3|118.9|120.23|118.83|5
1653630210000|2022-05-27 05:43:30|120.31|118.91|120.41|119.01|120.41|119.01|120.31|118.91|6
1653630220000|2022-05-27 05:43:40|120.36|118.96|120.25|118.85|120.36|118.96|120.25|118.85|18
1653630230000|2022-05-27 05:43:50|120.24|118.84|120.06|118.66|120.24|118.84|120.06|118.66|19
1653630240000|2022-05-27 05:44:00|120.08|118.68|120.08|118.68|120.11|118.71|120.07|118.67|12
1653630250000|2022-05-27 05:44:10|120.07|118.67|119.86|118.46|120.07|118.67|119.85|118.45|20
1653630260000|2022-05-27 05:44:20|119.87|118.47|119.41|118.01|119.87|118.47|119.37|117.97|24
1653630270000|2022-05-27 05:44:30|119.47|118.07|119.88|118.48|119.88|118.48|119.47|118.07|21
1653630280000|2022-05-27 05:44:40|119.89|118.49|120.08|118.68|120.08|118.68|119.89|118.49|17
1653630290000|2022-05-27 05:44:50|120.04|118.64|120.19|118.79|120.19|118.79|120.03|118.63|16
1653630300000|2022-05-27 05:45:00|120.23|118.83|120.07|118.67|120.25|118.85|120.06|118.66|17
1653630310000|2022-05-27 05:45:10|120.05|118.65|120.24|118.84|120.24|118.84|120.05|118.65|17
1653630320000|2022-05-27 05:45:20|120.25|118.85|120.38|118.98|120.38|118.98|120.24|118.84|15
1653630330000|2022-05-27 05:45:30|120.37|118.97|120.25|118.85|120.37|118.97|120.25|118.85|10
1653630340000|2022-05-27 05:45:40|120.26|118.86|120.18|118.78|120.26|118.86|120.15|118.75|15
1653630350000|2022-05-27 05:45:50|120.17|118.77|119.98|118.58|120.17|118.77|119.96|118.56|22
1653630360000|2022-05-27 05:46:00|119.97|118.57|119.96|118.56|119.98|118.58|119.78|118.38|30
1653630370000|2022-05-27 05:46:10|119.97|118.57|120|118.6|120|118.6|119.96|118.56|7
1653630380000|2022-05-27 05:46:20|120.01|118.61|119.98|118.58|120.01|118.61|119.97|118.57|6
1653630390000|2022-05-27 05:46:30|119.95|118.55|120|118.6|120|118.6|119.95|118.55|15
1653630400000|2022-05-27 05:46:40|120.01|118.61|120.09|118.69|120.11|118.71|120.01|118.61|7
1653630410000|2022-05-27 05:46:50|120.1|118.7|120.35|118.95|120.35|118.95|120.1|118.7|13
1653630420000|2022-05-27 05:47:00|120.36|118.96|120.43|119.03|120.46|119.06|120.36|118.96|19
1653630430000|2022-05-27 05:47:10|120.41|119.01|120.33|118.93|120.45|119.05|120.33|118.93|12
1653630440000|2022-05-27 05:47:20|120.31|118.91|120.41|119.01|120.41|119.01|120.31|118.91|8
1653630450000|2022-05-27 05:47:30|120.42|119.02|120.34|118.94|120.42|119.02|120.34|118.94|8
1653630460000|2022-05-27 05:47:40|120.36|118.96|120.39|118.99|120.41|119.01|120.34|118.94|12
1653630470000|2022-05-27 05:47:50|120.4|119|120.42|119.02|120.43|119.03|120.4|119|7
1653630480000|2022-05-27 05:48:00|120.43|119.03|120.44|119.04|120.44|119.04|120.41|119.01|7
1653630490000|2022-05-27 05:48:10|120.45|119.05|120.56|119.16|120.57|119.17|120.45|119.05|10
1653630500000|2022-05-27 05:48:20|120.54|119.14|120.56|119.16|120.56|119.16|120.52|119.12|6
1653630510000|2022-05-27 05:48:30|120.57|119.17|120.58|119.18|120.58|119.18|120.57|119.17|2
1653630520000|2022-05-27 05:48:40|120.59|119.19|120.66|119.26|120.66|119.26|120.59|119.19|4
1653630530000|2022-05-27 05:48:50|120.64|119.24|120.64|119.24|120.64|119.24|120.62|119.22|6
1653630540000|2022-05-27 05:49:00|120.63|119.23|120.58|119.18|120.63|119.23|120.57|119.17|12
1653630550000|2022-05-27 05:49:10|120.59|119.19|120.61|119.21|120.64|119.24|120.59|119.19|11
1653630560000|2022-05-27 05:49:20|120.58|119.18|120.54|119.14|120.58|119.18|120.54|119.14|4
1653630570000|2022-05-27 05:49:30|120.53|119.13|120.48|119.08|120.53|119.13|120.48|119.08|3
1653630580000|2022-05-27 05:49:40|120.49|119.09|120.53|119.13|120.53|119.13|120.48|119.08|5
1653630590000|2022-05-27 05:49:50|120.52|119.12|120.5|119.1|120.53|119.13|120.5|119.1|9
1653630600000|2022-05-27 05:50:00|120.49|119.09|120.49|119.09|120.49|119.09|120.48|119.08|3
1653630610000|2022-05-27 05:50:10|120.5|119.1|120.39|118.99|120.5|119.1|120.39|118.99|10
1653630620000|2022-05-27 05:50:20|120.38|118.98|120.33|118.93|120.38|118.98|120.26|118.86|12
1653630630000|2022-05-27 05:50:30|120.37|118.97|120.3|118.9|120.42|119.02|120.3|118.9|9
1653630640000|2022-05-27 05:50:40|120.29|118.89|120.37|118.97|120.37|118.97|120.29|118.89|3
1653630650000|2022-05-27 05:50:50|120.39|118.99|120.46|119.06|120.49|119.09|120.39|118.99|9
1653630660000|2022-05-27 05:51:00|120.47|119.07|120.51|119.11|120.51|119.11|120.47|119.07|5
1653630670000|2022-05-27 05:51:10|120.52|119.12|120.52|119.12|120.52|119.12|120.52|119.12|1
1653630680000|2022-05-27 05:51:20|120.51|119.11|120.47|119.07|120.51|119.11|120.47|119.07|8
1653630690000|2022-05-27 05:51:30|120.46|119.06|120.36|118.96|120.46|119.06|120.36|118.96|9
1653630700000|2022-05-27 05:51:40|120.35|118.95|120.37|118.97|120.38|118.98|120.28|118.88|10
1653630710000|2022-05-27 05:51:50|120.38|118.98|120.42|119.02|120.42|119.02|120.37|118.97|12
1653630720000|2022-05-27 05:52:00|120.41|119.01|120.45|119.05|120.45|119.05|120.4|119|7
1653630730000|2022-05-27 05:52:10|120.46|119.06|120.48|119.08|120.48|119.08|120.46|119.06|3
1653630740000|2022-05-27 05:52:20|120.49|119.09|120.39|118.99|120.5|119.1|120.39|118.99|10
1653630750000|2022-05-27 05:52:30|120.38|118.98|120.38|118.98|120.38|118.98|120.38|118.98|1
1653630760000|2022-05-27 05:52:40|120.37|118.97|120.27|118.87|120.38|118.98|120.27|118.87|12
1653630770000|2022-05-27 05:52:50|120.28|118.88|120.43|119.03|120.43|119.03|120.28|118.88|8
1653630780000|2022-05-27 05:53:00|120.46|119.06|120.28|118.88|120.47|119.07|120.28|118.88|17
1653630790000|2022-05-27 05:53:10|120.29|118.89|120.34|118.94|120.34|118.94|120.27|118.87|7
1653630800000|2022-05-27 05:53:20|120.35|118.95|120.42|119.02|120.42|119.02|120.35|118.95|9
1653630810000|2022-05-27 05:53:30|120.43|119.03|120.38|118.98|120.43|119.03|120.38|118.98|6
1653630820000|2022-05-27 05:53:40|120.39|118.99|120.45|119.05|120.45|119.05|120.39|118.99|12
1653630830000|2022-05-27 05:53:50|120.46|119.06|120.45|119.05|120.46|119.06|120.45|119.05|2
1653630840000|2022-05-27 05:54:00|120.46|119.06|120.4|119|120.46|119.06|120.39|118.99|12
1653630850000|2022-05-27 05:54:10|120.39|118.99|120.4|119|120.43|119.03|120.38|118.98|16
1653630860000|2022-05-27 05:54:20|120.41|119.01|120.44|119.04|120.44|119.04|120.39|118.99|14
1653630870000|2022-05-27 05:54:30|120.45|119.05|120.38|118.98|120.45|119.05|120.38|118.98|12
1653630880000|2022-05-27 05:54:40|120.39|118.99|120.38|118.98|120.39|118.99|120.38|118.98|2
1653630890000|2022-05-27 05:54:50|120.39|118.99|120.39|118.99|120.39|118.99|120.39|118.99|1
1653630900000|2022-05-27 05:55:00|120.41|119.01|120.39|118.99|120.41|119.01|120.38|118.98|5
1653630910000|2022-05-27 05:55:10|120.4|119|120.43|119.03|120.43|119.03|120.4|119|4
1653630920000|2022-05-27 05:55:20|120.44|119.04|120.39|118.99|120.44|119.04|120.39|118.99|5
1653630930000|2022-05-27 05:55:30|120.38|118.98|120.29|118.89|120.38|118.98|120.29|118.89|12
1653630940000|2022-05-27 05:55:40|120.3|118.9|120.3|118.9|120.3|118.9|120.29|118.89|3
1653630950000|2022-05-27 05:55:50|120.29|118.89|120.41|119.01|120.43|119.03|120.29|118.89|13
1653630960000|2022-05-27 05:56:00|120.4|119|120.35|118.95|120.4|119|120.3|118.9|15
1653630970000|2022-05-27 05:56:10|120.36|118.96|120.33|118.93|120.36|118.96|120.33|118.93|6
1653630980000|2022-05-27 05:56:20|120.32|118.92|120.25|118.85|120.32|118.92|120.25|118.85|8
1653630990000|2022-05-27 05:56:30|120.26|118.86|120.19|118.79|120.26|118.86|120.19|118.79|8
1653631000000|2022-05-27 05:56:40|120.18|118.78|120.1|118.7|120.19|118.79|120.1|118.7|7
1653631010000|2022-05-27 05:56:50|120.12|118.72|120.23|118.83|120.23|118.83|120.12|118.72|11
1653631020000|2022-05-27 05:57:00|120.24|118.84|120.35|118.95|120.35|118.95|120.24|118.84|8
1653631030000|2022-05-27 05:57:10|120.37|118.97|120.29|118.89|120.37|118.97|120.29|118.89|11
1653631040000|2022-05-27 05:57:20|120.3|118.9|120.19|118.79|120.33|118.93|120.19|118.79|13
1653631050000|2022-05-27 05:57:30|120.18|118.78|120.19|118.79|120.19|118.79|120.18|118.78|2
1653631060000|2022-05-27 05:57:40|120.18|118.78|120.18|118.78|120.18|118.78|120.14|118.74|11
1653631070000|2022-05-27 05:57:50|120.17|118.77|120.16|118.76|120.17|118.77|120.16|118.76|4
1653631080000|2022-05-27 05:58:00|120.14|118.74|120.17|118.77|120.17|118.77|120.08|118.68|9
1653631090000|2022-05-27 05:58:10|120.18|118.78|120.31|118.91|120.31|118.91|120.18|118.78|9
1653631100000|2022-05-27 05:58:20|120.3|118.9|120.35|118.95|120.35|118.95|120.29|118.89|4
1653631110000|2022-05-27 05:58:30|120.34|118.94|120.34|118.94|120.34|118.94|120.34|118.94|1
1653631120000|2022-05-27 05:58:40|120.35|118.95|120.37|118.97|120.37|118.97|120.35|118.95|3
1653631130000|2022-05-27 05:58:50|120.36|118.96|120.37|118.97|120.37|118.97|120.36|118.96|2
1653631140000|2022-05-27 05:59:00|120.4|119|120.45|119.05|120.46|119.06|120.4|119|6
1653631150000|2022-05-27 05:59:10|120.46|119.06|120.46|119.06|120.51|119.11|120.43|119.03|9
1653631160000|2022-05-27 05:59:20|120.44|119.04|120.42|119.02|120.44|119.04|120.42|119.02|7
1653631170000|2022-05-27 05:59:30|120.43|119.03|120.43|119.03|120.45|119.05|120.43|119.03|7
1653631180000|2022-05-27 05:59:40|120.42|119.02|120.46|119.06|120.47|119.07|120.42|119.02|9
1653631190000|2022-05-27 05:59:50|120.47|119.07|120.51|119.11|120.51|119.11|120.47|119.07|6
1653631200000|2022-05-27 06:00:00|120.53|119.13|120.39|118.99|120.53|119.13|120.39|118.99|12
1653631210000|2022-05-27 06:00:10|120.38|118.98|120.29|118.89|120.39|118.99|120.29|118.89|12
1653631220000|2022-05-27 06:00:20|120.28|118.88|120.24|118.84|120.29|118.89|120.23|118.83|8
1653631230000|2022-05-27 06:00:30|120.26|118.86|120.25|118.85|120.26|118.86|120.24|118.84|8
1653631240000|2022-05-27 06:00:40|120.26|118.86|120.22|118.82|120.26|118.86|120.19|118.79|18
1653631250000|2022-05-27 06:00:50|120.24|118.84|120.18|118.78|120.24|118.84|120.17|118.77|8
1653631260000|2022-05-27 06:01:00|120.2|118.8|120.26|118.86|120.26|118.86|120.2|118.8|14
1653631270000|2022-05-27 06:01:10|120.28|118.88|120.26|118.86|120.29|118.89|120.26|118.86|15
1653631280000|2022-05-27 06:01:20|120.25|118.85|120.25|118.85|120.28|118.88|120.25|118.85|6
1653631290000|2022-05-27 06:01:30|120.2|118.8|120.16|118.76|120.24|118.84|120.16|118.76|8
1653631300000|2022-05-27 06:01:40|120.15|118.75|120.11|118.71|120.16|118.76|120.11|118.71|4
1653631310000|2022-05-27 06:01:50|120.1|118.7|119.99|118.59|120.1|118.7|119.99|118.59|12
1653631320000|2022-05-27 06:02:00|119.98|118.58|119.99|118.59|119.99|118.59|119.95|118.55|12
1653631330000|2022-05-27 06:02:10|120|118.6|120.16|118.76|120.16|118.76|120|118.6|8
1653631340000|2022-05-27 06:02:20|120.15|118.75|120.13|118.73|120.16|118.76|120.11|118.71|11
1653631350000|2022-05-27 06:02:30|120.12|118.72|120.15|118.75|120.15|118.75|120.12|118.72|4
1653631360000|2022-05-27 06:02:40|120.14|118.74|120.11|118.71|120.15|118.75|120.11|118.71|3
1653631370000|2022-05-27 06:02:50|120.13|118.73|120.1|118.7|120.13|118.73|120.1|118.7|4
1653631380000|2022-05-27 06:03:00|120.09|118.69|120.1|118.7|120.16|118.76|120.09|118.69|14
1653631390000|2022-05-27 06:03:10|120.08|118.68|120.14|118.74|120.16|118.76|120.05|118.65|15
1653631400000|2022-05-27 06:03:20|120.17|118.77|120.07|118.67|120.17|118.77|120.07|118.67|7
1653631410000|2022-05-27 06:03:30|120.06|118.66|119.99|118.59|120.06|118.66|119.96|118.56|13
1653631420000|2022-05-27 06:03:40|119.98|118.58|119.96|118.56|119.98|118.58|119.96|118.56|3
1653631430000|2022-05-27 06:03:50|119.95|118.55|119.96|118.56|119.97|118.57|119.95|118.55|8
1653631440000|2022-05-27 06:04:00|119.95|118.55|119.89|118.49|119.96|118.56|119.89|118.49|11
1653631450000|2022-05-27 06:04:10|119.9|118.5|119.84|118.44|119.91|118.51|119.83|118.43|9
1653631460000|2022-05-27 06:04:20|119.82|118.42|119.84|118.44|119.84|118.44|119.79|118.39|7
1653631470000|2022-05-27 06:04:30|119.83|118.43|119.84|118.44|119.87|118.47|119.83|118.43|6
1653631480000|2022-05-27 06:04:40|119.86|118.46|119.89|118.49|119.89|118.49|119.84|118.44|9
1653631490000|2022-05-27 06:04:50|119.88|118.48|119.9|118.5|119.9|118.5|119.88|118.48|3
1653631500000|2022-05-27 06:05:00|119.91|118.51|120|118.6|120.02|118.62|119.91|118.51|10
1653631510000|2022-05-27 06:05:10|119.99|118.59|119.99|118.59|120|118.6|119.99|118.59|3
1653631520000|2022-05-27 06:05:20|120|118.6|119.99|118.59|120|118.6|119.99|118.59|4
1653631530000|2022-05-27 06:05:30|120|118.6|120.02|118.62|120.02|118.62|120|118.6|2
1653631540000|2022-05-27 06:05:40|120|118.6|119.97|118.57|120|118.6|119.97|118.57|6
1653631550000|2022-05-27 06:05:50|119.96|118.56|119.98|118.58|120|118.6|119.96|118.56|5
1653631590000|2022-05-27 06:06:30|119.99|118.59|119.98|118.58|119.99|118.59|119.98|118.58|2
1653631600000|2022-05-27 06:06:40|119.99|118.59|120.02|118.62|120.02|118.62|119.99|118.59|4
1653631610000|2022-05-27 06:06:50|120.03|118.63|119.96|118.56|120.03|118.63|119.96|118.56|6
1653631620000|2022-05-27 06:07:00|119.95|118.55|119.89|118.49|119.95|118.55|119.89|118.49|11
1653631630000|2022-05-27 06:07:10|119.88|118.48|119.79|118.39|119.9|118.5|119.79|118.39|15
1653631640000|2022-05-27 06:07:20|119.78|118.38|119.61|118.21|119.78|118.38|119.61|118.21|13
1653631650000|2022-05-27 06:07:30|119.62|118.22|119.56|118.16|119.62|118.22|119.48|118.08|29
1653631660000|2022-05-27 06:07:40|119.58|118.18|119.6|118.2|119.61|118.21|119.54|118.14|13
1653631670000|2022-05-27 06:07:50|119.61|118.21|119.96|118.56|119.96|118.56|119.61|118.21|20
1653631680000|2022-05-27 06:08:00|119.97|118.57|119.95|118.55|119.99|118.59|119.95|118.55|14
1653631690000|2022-05-27 06:08:10|119.94|118.54|119.83|118.43|119.94|118.54|119.77|118.37|18
1653631700000|2022-05-27 06:08:20|119.82|118.42|119.84|118.44|119.84|118.44|119.77|118.37|14
1653631710000|2022-05-27 06:08:30|119.87|118.47|119.83|118.43|119.9|118.5|119.83|118.43|12
1653631720000|2022-05-27 06:08:40|119.84|118.44|119.77|118.37|119.85|118.45|119.77|118.37|10
1653631730000|2022-05-27 06:08:50|119.8|118.4|119.89|118.49|119.9|118.5|119.79|118.39|9
1653631740000|2022-05-27 06:09:00|119.88|118.48|119.85|118.45|119.88|118.48|119.82|118.42|6
1653631750000|2022-05-27 06:09:10|119.86|118.46|119.92|118.52|119.92|118.52|119.85|118.45|6
1653631760000|2022-05-27 06:09:20|119.93|118.53|119.99|118.59|119.99|118.59|119.93|118.53|4
1653631770000|2022-05-27 06:09:30|119.98|118.58|119.99|118.59|119.99|118.59|119.98|118.58|2
1653631780000|2022-05-27 06:09:40|120|118.6|120|118.6|120|118.6|120|118.6|1
1653631790000|2022-05-27 06:09:50|120.01|118.61|120.03|118.63|120.03|118.63|120.01|118.61|3
1653631800000|2022-05-27 06:10:00|120.04|118.64|120.04|118.64|120.04|118.64|120.03|118.63|3
1653631810000|2022-05-27 06:10:10|120.03|118.63|120.05|118.65|120.05|118.65|120.03|118.63|4
1653631820000|2022-05-27 06:10:20|120.04|118.64|120.06|118.66|120.06|118.66|120.04|118.64|3
1653631830000|2022-05-27 06:10:30|120.04|118.64|120.05|118.65|120.05|118.65|120.03|118.63|5
1653631840000|2022-05-27 06:10:40|120.06|118.66|120.12|118.72|120.12|118.72|120.06|118.66|4
1653631850000|2022-05-27 06:10:50|120.13|118.73|120.15|118.75|120.15|118.75|120.13|118.73|3
1653631860000|2022-05-27 06:11:00|120.16|118.76|120.28|118.88|120.28|118.88|120.16|118.76|11
1653631870000|2022-05-27 06:11:10|120.29|118.89|120.66|119.26|120.66|119.26|120.28|118.88|14
1653631880000|2022-05-27 06:11:20|120.74|119.34|120.61|119.21|120.74|119.34|120.61|119.21|11
1653631890000|2022-05-27 06:11:30|120.64|119.24|120.82|119.42|120.82|119.42|120.64|119.24|12
1653631900000|2022-05-27 06:11:40|120.83|119.43|121.04|119.64|121.04|119.64|120.83|119.43|14
1653631910000|2022-05-27 06:11:50|121.08|119.68|121.45|120.05|121.45|120.05|121.05|119.65|25
1653631920000|2022-05-27 06:12:00|121.46|120.06|121.56|120.16|121.56|120.16|121.35|119.95|16
1653631930000|2022-05-27 06:12:10|121.57|120.17|121.57|120.17|121.63|120.23|121.47|120.07|26
1653631940000|2022-05-27 06:12:20|121.56|120.16|121.53|120.13|121.56|120.16|121.47|120.07|19
1653631950000|2022-05-27 06:12:30|121.52|120.12|121.47|120.07|121.54|120.14|121.47|120.07|8
1653631960000|2022-05-27 06:12:40|121.49|120.09|121.5|120.1|121.5|120.1|121.49|120.09|2
1653631970000|2022-05-27 06:12:50|121.49|120.09|121.6|120.2|121.6|120.2|121.47|120.07|12
1653631980000|2022-05-27 06:13:00|121.61|120.21|121.62|120.22|121.62|120.22|121.61|120.21|2
1653631990000|2022-05-27 06:13:10|121.63|120.23|121.56|120.16|121.63|120.23|121.54|120.14|12
1653632000000|2022-05-27 06:13:20|121.55|120.15|121.52|120.12|121.55|120.15|121.52|120.12|4
1653632010000|2022-05-27 06:13:30|121.53|120.13|121.48|120.08|121.56|120.16|121.48|120.08|9
1653632020000|2022-05-27 06:13:40|121.5|120.1|121.49|120.09|121.5|120.1|121.49|120.09|2
1653632030000|2022-05-27 06:13:50|121.5|120.1|121.59|120.19|121.59|120.19|121.5|120.1|7
1653632040000|2022-05-27 06:14:00|121.6|120.2|121.61|120.21|121.62|120.22|121.6|120.2|4
1653632050000|2022-05-27 06:14:10|121.59|120.19|121.53|120.13|121.59|120.19|121.53|120.13|6
1653632060000|2022-05-27 06:14:20|121.52|120.12|121.48|120.08|121.52|120.12|121.48|120.08|4
1653632070000|2022-05-27 06:14:30|121.47|120.07|121.39|119.99|121.47|120.07|121.3|119.9|22
1653632080000|2022-05-27 06:14:40|121.38|119.98|121.3|119.9|121.38|119.98|121.3|119.9|4
1653632090000|2022-05-27 06:14:50|121.31|119.91|121.26|119.86|121.31|119.91|121.22|119.82|7
1653632100000|2022-05-27 06:15:00|121.27|119.87|121.41|120.01|121.41|120.01|121.25|119.85|16
1653632110000|2022-05-27 06:15:10|121.42|120.02|121.33|119.93|121.42|120.02|121.26|119.86|18
1653632120000|2022-05-27 06:15:20|121.34|119.94|121.37|119.97|121.4|120|121.34|119.94|11
1653632130000|2022-05-27 06:15:30|121.36|119.96|121.37|119.97|121.39|119.99|121.36|119.96|7
1653632140000|2022-05-27 06:15:40|121.36|119.96|121.28|119.88|121.36|119.96|121.27|119.87|6
1653632150000|2022-05-27 06:15:50|121.27|119.87|121.25|119.85|121.27|119.87|121.25|119.85|5
1653632160000|2022-05-27 06:16:00|121.27|119.87|121.27|119.87|121.27|119.87|121.25|119.85|6
1653632170000|2022-05-27 06:16:10|121.26|119.86|121.18|119.78|121.27|119.87|121.18|119.78|9
1653632180000|2022-05-27 06:16:20|121.13|119.73|120.97|119.57|121.13|119.73|120.97|119.57|18
1653632190000|2022-05-27 06:16:30|120.96|119.56|120.96|119.56|120.96|119.56|120.94|119.54|8
1653632200000|2022-05-27 06:16:40|120.97|119.57|120.88|119.48|120.99|119.59|120.86|119.46|16
1653632210000|2022-05-27 06:16:50|120.89|119.49|120.83|119.43|120.9|119.5|120.83|119.43|12
1653632220000|2022-05-27 06:17:00|120.82|119.42|120.82|119.42|120.83|119.43|120.79|119.39|10
1653632230000|2022-05-27 06:17:10|120.84|119.44|120.8|119.4|120.85|119.45|120.8|119.4|7
1653632240000|2022-05-27 06:17:20|120.81|119.41|120.88|119.48|120.88|119.48|120.81|119.41|6
1653632250000|2022-05-27 06:17:30|120.89|119.49|120.88|119.48|120.9|119.5|120.87|119.47|8
1653632260000|2022-05-27 06:17:40|120.87|119.47|120.88|119.48|120.88|119.48|120.87|119.47|4
1653632270000|2022-05-27 06:17:50|120.87|119.47|120.97|119.57|120.97|119.57|120.82|119.42|12
1653632280000|2022-05-27 06:18:00|120.96|119.56|120.87|119.47|120.96|119.56|120.87|119.47|8
1653632290000|2022-05-27 06:18:10|120.86|119.46|120.8|119.4|120.86|119.46|120.8|119.4|10
1653632300000|2022-05-27 06:18:20|120.79|119.39|120.92|119.52|120.92|119.52|120.79|119.39|11
1653632320000|2022-05-27 06:18:40|120.94|119.54|120.75|119.35|120.94|119.54|120.75|119.35|13
1653632330000|2022-05-27 06:18:50|120.76|119.36|120.7|119.3|120.77|119.37|120.7|119.3|7
1653632340000|2022-05-27 06:19:00|120.71|119.31|120.86|119.46|120.87|119.47|120.71|119.31|11
1653632350000|2022-05-27 06:19:10|120.87|119.47|120.9|119.5|120.9|119.5|120.87|119.47|6
1653632360000|2022-05-27 06:19:20|120.89|119.49|120.78|119.38|120.89|119.49|120.78|119.38|11
1653632370000|2022-05-27 06:19:30|120.77|119.37|120.83|119.43|120.83|119.43|120.77|119.37|6
1653632380000|2022-05-27 06:19:40|120.84|119.44|120.82|119.42|120.86|119.46|120.78|119.38|9
1653632390000|2022-05-27 06:19:50|120.81|119.41|120.79|119.39|120.81|119.41|120.79|119.39|3
1653632400000|2022-05-27 06:20:00|120.78|119.38|120.69|119.29|120.78|119.38|120.67|119.27|11
1653632410000|2022-05-27 06:20:10|120.68|119.28|120.71|119.31|120.71|119.31|120.66|119.26|14
1653632420000|2022-05-27 06:20:20|120.7|119.3|120.69|119.29|120.7|119.3|120.68|119.28|8
1653632430000|2022-05-27 06:20:30|120.68|119.28|120.67|119.27|120.69|119.29|120.65|119.25|7
1653632440000|2022-05-27 06:20:40|120.68|119.28|120.52|119.12|120.68|119.28|120.52|119.12|12
1653632450000|2022-05-27 06:20:50|120.51|119.11|120.49|119.09|120.51|119.11|120.49|119.09|7
1653632460000|2022-05-27 06:21:00|120.48|119.08|120.44|119.04|120.49|119.09|120.44|119.04|7
1653632470000|2022-05-27 06:21:10|120.43|119.03|120.43|119.03|120.44|119.04|120.42|119.02|5
1653632480000|2022-05-27 06:21:20|120.47|119.07|120.52|119.12|120.52|119.12|120.47|119.07|3
1653632490000|2022-05-27 06:21:30|120.53|119.13|120.63|119.23|120.63|119.23|120.53|119.13|7
1653632500000|2022-05-27 06:21:40|120.64|119.24|120.71|119.31|120.71|119.31|120.64|119.24|6
1653632510000|2022-05-27 06:21:50|120.7|119.3|120.66|119.26|120.7|119.3|120.64|119.24|7
1653632520000|2022-05-27 06:22:00|120.65|119.25|120.71|119.31|120.71|119.31|120.63|119.23|8
1653632530000|2022-05-27 06:22:10|120.72|119.32|120.91|119.51|120.93|119.53|120.72|119.32|14
1653632540000|2022-05-27 06:22:20|120.9|119.5|120.86|119.46|120.9|119.5|120.84|119.44|18
1653632550000|2022-05-27 06:22:30|120.85|119.45|120.85|119.45|120.85|119.45|120.8|119.4|9
1653632560000|2022-05-27 06:22:40|120.83|119.43|120.81|119.41|120.83|119.43|120.79|119.39|9
1653632570000|2022-05-27 06:22:50|120.82|119.42|120.86|119.46|120.86|119.46|120.8|119.4|6
1653632580000|2022-05-27 06:23:00|120.88|119.48|120.89|119.49|120.89|119.49|120.86|119.46|4
1653632590000|2022-05-27 06:23:10|120.88|119.48|120.94|119.54|120.97|119.57|120.88|119.48|11
1653632600000|2022-05-27 06:23:20|120.95|119.55|120.94|119.54|120.97|119.57|120.94|119.54|6
1653632610000|2022-05-27 06:23:30|120.95|119.55|120.95|119.55|120.96|119.56|120.93|119.53|6
1653632620000|2022-05-27 06:23:40|120.96|119.56|120.95|119.55|120.96|119.56|120.95|119.55|2
1653632630000|2022-05-27 06:23:50|120.96|119.56|120.94|119.54|120.97|119.57|120.94|119.54|5
1653632640000|2022-05-27 06:24:00|120.95|119.55|121.06|119.66|121.08|119.68|120.94|119.54|13
1653632650000|2022-05-27 06:24:10|121.07|119.67|121.07|119.67|121.07|119.67|121.06|119.66|5
1653632660000|2022-05-27 06:24:20|121.06|119.66|121.07|119.67|121.07|119.67|121.06|119.66|2
1653632680000|2022-05-27 06:24:40|121.08|119.68|121.12|119.72|121.12|119.72|121.08|119.68|3
1653632690000|2022-05-27 06:24:50|121.16|119.76|121.3|119.9|121.3|119.9|121.16|119.76|8
1653632700000|2022-05-27 06:25:00|121.31|119.91|121.33|119.93|121.33|119.93|121.31|119.91|2
1653632710000|2022-05-27 06:25:10|121.27|119.87|121.21|119.81|121.27|119.87|121.2|119.8|11
1653632720000|2022-05-27 06:25:20|121.18|119.78|121.1|119.7|121.19|119.79|121.1|119.7|8
1653632730000|2022-05-27 06:25:30|121.09|119.69|121.01|119.61|121.09|119.69|121.01|119.61|5
1653632740000|2022-05-27 06:25:40|121|119.6|121.27|119.87|121.27|119.87|120.99|119.59|18
1653632750000|2022-05-27 06:25:50|121.28|119.88|121.33|119.93|121.34|119.94|121.28|119.88|8
1653632760000|2022-05-27 06:26:00|121.34|119.94|121.32|119.92|121.34|119.94|121.32|119.92|5
1653632770000|2022-05-27 06:26:10|121.33|119.93|121.32|119.92|121.35|119.95|121.31|119.91|16
1653632780000|2022-05-27 06:26:20|121.31|119.91|121.33|119.93|121.33|119.93|121.31|119.91|3
1653632790000|2022-05-27 06:26:30|121.34|119.94|121.37|119.97|121.37|119.97|121.33|119.93|4
1653632800000|2022-05-27 06:26:40|121.36|119.96|121.33|119.93|121.36|119.96|121.31|119.91|6
1653632810000|2022-05-27 06:26:50|121.32|119.92|121.28|119.88|121.32|119.92|121.28|119.88|9
1653632820000|2022-05-27 06:27:00|121.29|119.89|121.32|119.92|121.32|119.92|121.29|119.89|6
1653632840000|2022-05-27 06:27:20|121.31|119.91|121.33|119.93|121.33|119.93|121.31|119.91|5
1653632850000|2022-05-27 06:27:30|121.3|119.9|121.29|119.89|121.3|119.9|121.29|119.89|4
1653632860000|2022-05-27 06:27:40|121.28|119.88|121.18|119.78|121.29|119.89|121.18|119.78|10
1653632870000|2022-05-27 06:27:50|121.15|119.75|121.13|119.73|121.15|119.75|121.13|119.73|2
1653632880000|2022-05-27 06:28:00|121.12|119.72|121.17|119.77|121.18|119.78|121.11|119.71|8
1653632890000|2022-05-27 06:28:10|121.18|119.78|121.22|119.82|121.28|119.88|121.18|119.78|8
1653632900000|2022-05-27 06:28:20|121.21|119.81|121.2|119.8|121.22|119.82|121.2|119.8|4
1653632910000|2022-05-27 06:28:30|121.19|119.79|121.08|119.68|121.2|119.8|121.08|119.68|11
1653632920000|2022-05-27 06:28:40|121.09|119.69|121.01|119.61|121.11|119.71|121|119.6|17
1653632930000|2022-05-27 06:28:50|121|119.6|121.06|119.66|121.06|119.66|121|119.6|4
1653632940000|2022-05-27 06:29:00|121.07|119.67|121.15|119.75|121.15|119.75|121.07|119.67|6
1653632950000|2022-05-27 06:29:10|121.17|119.77|121.23|119.83|121.23|119.83|121.16|119.76|8
1653632960000|2022-05-27 06:29:20|121.22|119.82|121.09|119.69|121.22|119.82|121.08|119.68|12
1653632970000|2022-05-27 06:29:30|121.11|119.71|121.19|119.79|121.19|119.79|121.09|119.69|14
1653632980000|2022-05-27 06:29:40|121.2|119.8|121.2|119.8|121.2|119.8|121.2|119.8|1
1653632990000|2022-05-27 06:29:50|121.21|119.81|121.22|119.82|121.26|119.86|121.21|119.81|10
1653633000000|2022-05-27 06:30:00|121.21|119.81|121.25|119.85|121.25|119.85|121.18|119.78|11
1653633010000|2022-05-27 06:30:10|121.26|119.86|121.26|119.86|121.27|119.87|121.25|119.85|4
1653633020000|2022-05-27 06:30:20|121.25|119.85|121.21|119.81|121.25|119.85|121.21|119.81|4
1653633030000|2022-05-27 06:30:30|121.19|119.79|121.1|119.7|121.19|119.79|121.1|119.7|10
1653633040000|2022-05-27 06:30:40|121.11|119.71|121.11|119.71|121.14|119.74|121.11|119.71|5
1653633050000|2022-05-27 06:30:50|121.1|119.7|121.12|119.72|121.12|119.72|121.1|119.7|4
1653633060000|2022-05-27 06:31:00|121.1|119.7|121|119.6|121.11|119.71|121|119.6|9
1653633070000|2022-05-27 06:31:10|120.99|119.59|120.98|119.58|120.99|119.59|120.9|119.5|11
1653633080000|2022-05-27 06:31:20|121.05|119.65|121.17|119.77|121.18|119.78|121.05|119.65|13
1653633090000|2022-05-27 06:31:30|121.18|119.78|121.18|119.78|121.19|119.79|121.15|119.75|11
1653633100000|2022-05-27 06:31:40|121.17|119.77|121.21|119.81|121.21|119.81|121.17|119.77|5
1653633110000|2022-05-27 06:31:50|121.22|119.82|121.27|119.87|121.27|119.87|121.22|119.82|5
1653633120000|2022-05-27 06:32:00|121.26|119.86|121.37|119.97|121.39|119.99|121.26|119.86|10
1653633130000|2022-05-27 06:32:10|121.36|119.96|121.37|119.97|121.37|119.97|121.36|119.96|6
1653633150000|2022-05-27 06:32:30|121.38|119.98|121.42|120.02|121.42|120.02|121.38|119.98|5
1653633160000|2022-05-27 06:32:40|121.43|120.03|121.55|120.15|121.55|120.15|121.43|120.03|6
1653633180000|2022-05-27 06:33:00|121.56|120.16|121.57|120.17|121.57|120.17|121.55|120.15|3
1653633200000|2022-05-27 06:33:20|121.59|120.19|121.61|120.21|121.61|120.21|121.59|120.19|2
1653633210000|2022-05-27 06:33:30|121.62|120.22|121.88|120.48|121.88|120.48|121.62|120.22|11
1653633220000|2022-05-27 06:33:40|121.9|120.5|121.84|120.44|121.91|120.51|121.84|120.44|8
1653633230000|2022-05-27 06:33:50|121.83|120.43|121.88|120.48|121.88|120.48|121.83|120.43|7
1653633240000|2022-05-27 06:34:00|121.9|120.5|122.01|120.61|122.09|120.69|121.9|120.5|15
1653633250000|2022-05-27 06:34:10|122|120.6|122.01|120.61|122.02|120.62|122|120.6|3
1653633260000|2022-05-27 06:34:20|122|120.6|122|120.6|122.01|120.61|122|120.6|5
1653633270000|2022-05-27 06:34:30|122.04|120.64|122.07|120.67|122.07|120.67|122.04|120.64|3
1653633280000|2022-05-27 06:34:40|122.08|120.68|122.17|120.77|122.18|120.78|122.08|120.68|9
1653633290000|2022-05-27 06:34:50|122.12|120.72|122.12|120.72|122.12|120.72|122.09|120.69|8
1653633300000|2022-05-27 06:35:00|122.14|120.74|122.15|120.75|122.15|120.75|122.14|120.74|2
1653633310000|2022-05-27 06:35:10|122.16|120.76|122.4|121|122.42|121.02|122.16|120.76|25
1653633320000|2022-05-27 06:35:20|122.39|120.99|122.42|121.02|122.43|121.03|122.39|120.99|14
1653633330000|2022-05-27 06:35:30|122.43|121.03|122.44|121.04|122.46|121.06|122.43|121.03|5
1653633340000|2022-05-27 06:35:40|122.45|121.05|122.7|121.3|122.71|121.31|122.45|121.05|16
1653633350000|2022-05-27 06:35:50|122.76|121.36|122.84|121.44|122.88|121.48|122.75|121.35|15
1653633360000|2022-05-27 06:36:00|122.83|121.43|122.68|121.28|122.85|121.45|122.65|121.25|14
1653633370000|2022-05-27 06:36:10|122.69|121.29|122.72|121.32|122.72|121.32|122.66|121.26|8
1653633380000|2022-05-27 06:36:20|122.73|121.33|122.79|121.39|122.82|121.42|122.73|121.33|10
1653633390000|2022-05-27 06:36:30|122.8|121.4|122.84|121.44|122.84|121.44|122.8|121.4|5
1653633400000|2022-05-27 06:36:40|122.83|121.43|122.78|121.38|122.84|121.44|122.78|121.38|7
1653633410000|2022-05-27 06:36:50|122.79|121.39|122.87|121.47|122.87|121.47|122.78|121.38|10
1653633420000|2022-05-27 06:37:00|122.9|121.5|122.98|121.58|123|121.6|122.87|121.47|11
1653633430000|2022-05-27 06:37:10|122.99|121.59|122.87|121.47|122.99|121.59|122.87|121.47|15
1653633440000|2022-05-27 06:37:20|122.86|121.46|122.94|121.54|122.95|121.55|122.86|121.46|10
1653633450000|2022-05-27 06:37:30|122.95|121.55|122.94|121.54|122.95|121.55|122.92|121.52|5
1653633460000|2022-05-27 06:37:40|122.95|121.55|122.86|121.46|122.95|121.55|122.85|121.45|8
1653633470000|2022-05-27 06:37:50|122.85|121.45|122.95|121.55|122.95|121.55|122.85|121.45|11
1653633480000|2022-05-27 06:38:00|122.96|121.56|122.97|121.57|122.98|121.58|122.95|121.55|5
1653633490000|2022-05-27 06:38:10|122.94|121.54|122.89|121.49|122.94|121.54|122.88|121.48|6
1653633500000|2022-05-27 06:38:20|122.88|121.48|122.83|121.43|122.89|121.49|122.83|121.43|9
1653633510000|2022-05-27 06:38:30|122.82|121.42|122.79|121.39|122.82|121.42|122.79|121.39|5
1653633520000|2022-05-27 06:38:40|122.81|121.41|122.87|121.47|122.87|121.47|122.81|121.41|3
1653633530000|2022-05-27 06:38:50|122.88|121.48|122.81|121.41|122.88|121.48|122.81|121.41|6
1653633540000|2022-05-27 06:39:00|122.82|121.42|122.87|121.47|122.87|121.47|122.81|121.41|10
1653633550000|2022-05-27 06:39:10|122.86|121.46|122.8|121.4|122.86|121.46|122.8|121.4|6
1653633560000|2022-05-27 06:39:20|122.79|121.39|122.8|121.4|122.8|121.4|122.79|121.39|2
1653633570000|2022-05-27 06:39:30|122.81|121.41|122.8|121.4|122.81|121.41|122.8|121.4|2
1653633580000|2022-05-27 06:39:40|122.82|121.42|122.8|121.4|122.82|121.42|122.8|121.4|4
1653633590000|2022-05-27 06:39:50|122.81|121.41|122.72|121.32|122.82|121.42|122.72|121.32|7
1653633600000|2022-05-27 06:40:00|122.71|121.31|122.49|121.09|122.71|121.31|122.47|121.07|11
1653633610000|2022-05-27 06:40:10|122.55|121.15|122.66|121.26|122.67|121.27|122.55|121.15|9
1653633620000|2022-05-27 06:40:20|122.67|121.27|122.67|121.27|122.67|121.27|122.67|121.27|1
1653633640000|2022-05-27 06:40:40|122.59|121.19|122.59|121.19|122.61|121.21|122.59|121.19|6
1653633650000|2022-05-27 06:40:50|122.58|121.18|122.59|121.19|122.59|121.19|122.58|121.18|6
1653633660000|2022-05-27 06:41:00|122.58|121.18|122.5|121.1|122.58|121.18|122.5|121.1|4
1653633670000|2022-05-27 06:41:10|122.47|121.07|122.46|121.06|122.48|121.08|122.45|121.05|7
1653633680000|2022-05-27 06:41:20|122.45|121.05|122.37|120.97|122.45|121.05|122.31|120.91|14
1653633690000|2022-05-27 06:41:30|122.38|120.98|122.48|121.08|122.48|121.08|122.38|120.98|6
1653633700000|2022-05-27 06:41:40|122.5|121.1|122.3|120.9|122.5|121.1|122.3|120.9|13
1653633710000|2022-05-27 06:41:50|122.29|120.89|122.29|120.89|122.29|120.89|122.29|120.89|1
1653633720000|2022-05-27 06:42:00|122.28|120.88|122.38|120.98|122.38|120.98|122.2|120.8|16
1653633730000|2022-05-27 06:42:10|122.36|120.96|122.3|120.9|122.36|120.96|122.29|120.89|4
1653633740000|2022-05-27 06:42:20|122.32|120.92|122.31|120.91|122.37|120.97|122.3|120.9|8
1653633750000|2022-05-27 06:42:30|122.3|120.9|122.31|120.91|122.31|120.91|122.3|120.9|2
1653633770000|2022-05-27 06:42:50|122.32|120.92|122.25|120.85|122.32|120.92|122.25|120.85|3
1653633780000|2022-05-27 06:43:00|122.24|120.84|122.3|120.9|122.3|120.9|122.21|120.81|12
1653633790000|2022-05-27 06:43:10|122.31|120.91|122.32|120.92|122.37|120.97|122.31|120.91|8
1653633800000|2022-05-27 06:43:20|122.31|120.91|122.29|120.89|122.31|120.91|122.28|120.88|10
1653633810000|2022-05-27 06:43:30|122.3|120.9|122.2|120.8|122.3|120.9|122.2|120.8|9
1653633820000|2022-05-27 06:43:40|122.19|120.79|122.18|120.78|122.2|120.8|122.18|120.78|4
1653633830000|2022-05-27 06:43:50|122.19|120.79|122.19|120.79|122.2|120.8|122.18|120.78|5
1653633840000|2022-05-27 06:44:00|122.18|120.78|122.21|120.81|122.21|120.81|122.17|120.77|7
1653633850000|2022-05-27 06:44:10|122.22|120.82|122.3|120.9|122.31|120.91|122.22|120.82|6
1653633860000|2022-05-27 06:44:20|122.29|120.89|122.27|120.87|122.29|120.89|122.21|120.81|9
1653633870000|2022-05-27 06:44:30|122.28|120.88|122.33|120.93|122.33|120.93|122.28|120.88|8
1653633880000|2022-05-27 06:44:40|122.36|120.96|122.42|121.02|122.42|121.02|122.36|120.96|4
1653633890000|2022-05-27 06:44:50|122.39|120.99|122.38|120.98|122.39|120.99|122.37|120.97|6
1653633900000|2022-05-27 06:45:00|122.39|120.99|122.39|120.99|122.39|120.99|122.39|120.99|1
1653633920000|2022-05-27 06:45:20|122.4|121|122.44|121.04|122.44|121.04|122.4|121|3
1653633930000|2022-05-27 06:45:30|122.45|121.05|122.46|121.06|122.46|121.06|122.45|121.05|2
1653633940000|2022-05-27 06:45:40|122.49|121.09|122.51|121.11|122.53|121.13|122.49|121.09|7
1653633950000|2022-05-27 06:45:50|122.52|121.12|122.51|121.11|122.54|121.14|122.51|121.11|5
1653633960000|2022-05-27 06:46:00|122.52|121.12|122.53|121.13|122.54|121.14|122.51|121.11|6
1653633970000|2022-05-27 06:46:10|122.54|121.14|122.54|121.14|122.54|121.14|122.53|121.13|5
1653633980000|2022-05-27 06:46:20|122.55|121.15|122.55|121.15|122.55|121.15|122.54|121.14|3
1653633990000|2022-05-27 06:46:30|122.64|121.24|122.72|121.32|122.72|121.32|122.64|121.24|5
1653634000000|2022-05-27 06:46:40|122.73|121.33|122.74|121.34|122.74|121.34|122.73|121.33|4
1653634020000|2022-05-27 06:47:00|122.77|121.37|122.76|121.36|122.77|121.37|122.76|121.36|2
1653634030000|2022-05-27 06:47:10|122.75|121.35|122.77|121.37|122.77|121.37|122.75|121.35|5
1653634040000|2022-05-27 06:47:20|122.76|121.36|122.77|121.37|122.78|121.38|122.76|121.36|4
1653634050000|2022-05-27 06:47:30|122.76|121.36|122.72|121.32|122.76|121.36|122.72|121.32|3
1653634060000|2022-05-27 06:47:40|122.71|121.31|122.69|121.29|122.71|121.31|122.69|121.29|5
1653634070000|2022-05-27 06:47:50|122.7|121.3|122.72|121.32|122.72|121.32|122.7|121.3|2
1653634100000|2022-05-27 06:48:20|122.74|121.34|122.7|121.3|122.74|121.34|122.7|121.3|4
1653634110000|2022-05-27 06:48:30|122.69|121.29|122.67|121.27|122.69|121.29|122.65|121.25|9
1653634120000|2022-05-27 06:48:40|122.66|121.26|122.71|121.31|122.71|121.31|122.66|121.26|6
1653634130000|2022-05-27 06:48:50|122.7|121.3|122.7|121.3|122.7|121.3|122.7|121.3|1
1653634140000|2022-05-27 06:49:00|122.69|121.29|122.69|121.29|122.69|121.29|122.68|121.28|3
1653634150000|2022-05-27 06:49:10|122.68|121.28|122.64|121.24|122.69|121.29|122.64|121.24|5
1653634160000|2022-05-27 06:49:20|122.65|121.25|122.65|121.25|122.65|121.25|122.65|121.25|1
1653634170000|2022-05-27 06:49:30|122.66|121.26|122.66|121.26|122.66|121.26|122.66|121.26|1
1653634180000|2022-05-27 06:49:40|122.64|121.24|122.6|121.2|122.64|121.24|122.6|121.2|4
1653634190000|2022-05-27 06:49:50|122.61|121.21|122.6|121.2|122.61|121.21|122.6|121.2|2
1653634200000|2022-05-27 06:50:00|122.59|121.19|122.59|121.19|122.59|121.19|122.59|121.19|1
1653634230000|2022-05-27 06:50:30|122.58|121.18|122.64|121.24|122.65|121.25|122.58|121.18|4
1653634260000|2022-05-27 06:51:00|122.63|121.23|122.5|121.1|122.63|121.23|122.5|121.1|12
1653634270000|2022-05-27 06:51:10|122.53|121.13|122.56|121.16|122.56|121.16|122.53|121.13|3
1653634280000|2022-05-27 06:51:20|122.58|121.18|122.57|121.17|122.58|121.18|122.57|121.17|2
1653634290000|2022-05-27 06:51:30|122.54|121.14|122.5|121.1|122.54|121.14|122.5|121.1|5
1653634300000|2022-05-27 06:51:40|122.51|121.11|122.49|121.09|122.51|121.11|122.49|121.09|5
1653634310000|2022-05-27 06:51:50|122.48|121.08|122.41|121.01|122.48|121.08|122.41|121.01|4
1653634320000|2022-05-27 06:52:00|122.4|121|122.39|120.99|122.4|121|122.39|120.99|4
1653634330000|2022-05-27 06:52:10|122.38|120.98|122.49|121.09|122.5|121.1|122.38|120.98|7
1653634340000|2022-05-27 06:52:20|122.45|121.05|122.39|120.99|122.45|121.05|122.39|120.99|7
1653634350000|2022-05-27 06:52:30|122.4|121|122.4|121|122.41|121.01|122.4|121|3
1653634360000|2022-05-27 06:52:40|122.39|120.99|122.4|121|122.4|121|122.39|120.99|2
1653634370000|2022-05-27 06:52:50|122.39|120.99|122.48|121.08|122.48|121.08|122.39|120.99|5
1653634380000|2022-05-27 06:53:00|122.47|121.07|122.41|121.01|122.47|121.07|122.41|121.01|3
1653634390000|2022-05-27 06:53:10|122.4|121|122.39|120.99|122.41|121.01|122.39|120.99|4
1653634400000|2022-05-27 06:53:20|122.38|120.98|122.31|120.91|122.38|120.98|122.31|120.91|5
1653634410000|2022-05-27 06:53:30|122.32|120.92|122.3|120.9|122.32|120.92|122.29|120.89|7
1653634420000|2022-05-27 06:53:40|122.31|120.91|122.31|120.91|122.31|120.91|122.29|120.89|9
1653634430000|2022-05-27 06:53:50|122.3|120.9|122.29|120.89|122.3|120.9|122.29|120.89|2
1653634440000|2022-05-27 06:54:00|122.3|120.9|122.36|120.96|122.36|120.96|122.3|120.9|4
1653634460000|2022-05-27 06:54:20|122.32|120.92|122.3|120.9|122.32|120.92|122.3|120.9|7
1653634470000|2022-05-27 06:54:30|122.31|120.91|122.63|121.23|122.63|121.23|122.31|120.91|13
1653634480000|2022-05-27 06:54:40|122.6|121.2|122.58|121.18|122.62|121.22|122.58|121.18|4
1653634490000|2022-05-27 06:54:50|122.59|121.19|122.6|121.2|122.6|121.2|122.59|121.19|2
1653634500000|2022-05-27 06:55:00|122.61|121.21|122.65|121.25|122.65|121.25|122.61|121.21|3
1653634510000|2022-05-27 06:55:10|122.66|121.26|122.66|121.26|122.66|121.26|122.65|121.25|3
1653634520000|2022-05-27 06:55:20|122.65|121.25|122.66|121.26|122.66|121.26|122.65|121.25|2
1653634530000|2022-05-27 06:55:30|122.67|121.27|122.65|121.25|122.67|121.27|122.64|121.24|3
1653634540000|2022-05-27 06:55:40|122.64|121.24|122.61|121.21|122.65|121.25|122.61|121.21|6
1653634550000|2022-05-27 06:55:50|122.62|121.22|122.58|121.18|122.63|121.23|122.58|121.18|6
1653634560000|2022-05-27 06:56:00|122.54|121.14|122.47|121.07|122.54|121.14|122.47|121.07|10
1653634570000|2022-05-27 06:56:10|122.46|121.06|122.41|121.01|122.46|121.06|122.41|121.01|6
1653634580000|2022-05-27 06:56:20|122.4|121|122.45|121.05|122.46|121.06|122.37|120.97|6
1653634590000|2022-05-27 06:56:30|122.5|121.1|122.47|121.07|122.5|121.1|122.4|121|13
1653634600000|2022-05-27 06:56:40|122.46|121.06|122.6|121.2|122.6|121.2|122.46|121.06|7
1653634610000|2022-05-27 06:56:50|122.64|121.24|122.6|121.2|122.64|121.24|122.6|121.2|4
1653634620000|2022-05-27 06:57:00|122.61|121.21|122.6|121.2|122.61|121.21|122.48|121.08|17
1653634630000|2022-05-27 06:57:10|122.62|121.22|122.62|121.22|122.62|121.22|122.62|121.22|1
1653634640000|2022-05-27 06:57:20|122.66|121.26|122.66|121.26|122.66|121.26|122.66|121.26|1
1653634650000|2022-05-27 06:57:30|122.68|121.28|122.68|121.28|122.68|121.28|122.68|121.28|1
1653634660000|2022-05-27 06:57:40|122.69|121.29|122.68|121.28|122.69|121.29|122.68|121.28|2
1653634670000|2022-05-27 06:57:50|122.69|121.29|122.96|121.56|122.98|121.58|122.69|121.29|16
1653634680000|2022-05-27 06:58:00|123.03|121.63|123.18|121.78|123.26|121.86|123.03|121.63|18
1653634690000|2022-05-27 06:58:10|123.19|121.79|123.2|121.8|123.23|121.83|123.18|121.78|12
1653634700000|2022-05-27 06:58:20|123.22|121.82|123.23|121.83|123.23|121.83|123.2|121.8|9
1653634710000|2022-05-27 06:58:30|123.25|121.85|123.26|121.86|123.29|121.89|123.25|121.85|6
1653634720000|2022-05-27 06:58:40|123.25|121.85|123.26|121.86|123.28|121.88|123.25|121.85|9
1653634730000|2022-05-27 06:58:50|123.23|121.83|123.26|121.86|123.27|121.87|123.22|121.82|8
1653634740000|2022-05-27 06:59:00|123.27|121.87|123.11|121.71|123.27|121.87|123.11|121.71|13
1653634750000|2022-05-27 06:59:10|123.1|121.7|123|121.6|123.11|121.71|122.99|121.59|14
1653634760000|2022-05-27 06:59:20|122.99|121.59|123.06|121.66|123.06|121.66|122.98|121.58|8
1653634770000|2022-05-27 06:59:30|123.13|121.73|123.17|121.77|123.18|121.78|123.13|121.73|11
1653634780000|2022-05-27 06:59:40|123.18|121.78|123.17|121.77|123.18|121.78|123.16|121.76|6
1653634790000|2022-05-27 06:59:50|123.13|121.73|123.1|121.7|123.16|121.76|123.1|121.7|9
1653634800000|2022-05-27 07:00:00|123.11|121.71|123.15|121.75|123.15|121.75|123.09|121.69|12
1653634810000|2022-05-27 07:00:10|123.14|121.74|123.09|121.69|123.14|121.74|123.09|121.69|5
1653634820000|2022-05-27 07:00:20|123.1|121.7|123.1|121.7|123.1|121.7|123.1|121.7|1
1653634830000|2022-05-27 07:00:30|123.09|121.69|123.2|121.8|123.2|121.8|123.09|121.69|6
1653634840000|2022-05-27 07:00:40|123.19|121.79|123.24|121.84|123.24|121.84|123.19|121.79|13
1653634850000|2022-05-27 07:00:50|123.25|121.85|123.25|121.85|123.27|121.87|123.25|121.85|6
1653634860000|2022-05-27 07:01:00|123.24|121.84|123.14|121.74|123.24|121.84|123.11|121.71|12
1653634870000|2022-05-27 07:01:10|123.13|121.73|123.1|121.7|123.13|121.73|123.1|121.7|8
1653634880000|2022-05-27 07:01:20|123.11|121.71|123.06|121.66|123.13|121.73|123.05|121.65|9
1653634890000|2022-05-27 07:01:30|123.05|121.65|122.98|121.58|123.05|121.65|122.98|121.58|8
1653634900000|2022-05-27 07:01:40|123|121.6|122.98|121.58|123|121.6|122.95|121.55|7
1653634910000|2022-05-27 07:01:50|122.99|121.59|123.02|121.62|123.06|121.66|122.98|121.58|14
1653634920000|2022-05-27 07:02:00|123.01|121.61|122.9|121.5|123.01|121.61|122.9|121.5|9
1653634930000|2022-05-27 07:02:10|122.89|121.49|122.88|121.48|122.89|121.49|122.88|121.48|2
1653634950000|2022-05-27 07:02:30|122.87|121.47|123|121.6|123|121.6|122.82|121.42|14
1653634960000|2022-05-27 07:02:40|123.01|121.61|123.03|121.63|123.05|121.65|123.01|121.61|9
1653634970000|2022-05-27 07:02:50|123.02|121.62|123|121.6|123.02|121.62|123|121.6|7
1653634980000|2022-05-27 07:03:00|123.03|121.63|123|121.6|123.06|121.66|123|121.6|9
1653634990000|2022-05-27 07:03:10|122.99|121.59|123.09|121.69|123.09|121.69|122.91|121.51|16
1653635000000|2022-05-27 07:03:20|123.1|121.7|123.11|121.71|123.17|121.77|123.1|121.7|12
1653635010000|2022-05-27 07:03:30|123.1|121.7|123.06|121.66|123.11|121.71|123.05|121.65|11
1653635020000|2022-05-27 07:03:40|123.07|121.67|123.07|121.67|123.07|121.67|123.02|121.62|10
1653635030000|2022-05-27 07:03:50|123.05|121.65|123.07|121.67|123.07|121.67|123.04|121.64|4
1653635040000|2022-05-27 07:04:00|123.08|121.68|123.08|121.68|123.1|121.7|123.07|121.67|8
1653635050000|2022-05-27 07:04:10|123.07|121.67|123.09|121.69|123.1|121.7|123.07|121.67|8
1653635060000|2022-05-27 07:04:20|123.1|121.7|123.07|121.67|123.1|121.7|123.07|121.67|6
1653635070000|2022-05-27 07:04:30|123.05|121.65|122.99|121.59|123.05|121.65|122.99|121.59|8
1653635080000|2022-05-27 07:04:40|123|121.6|122.88|121.48|123|121.6|122.88|121.48|11
1653635090000|2022-05-27 07:04:50|122.89|121.49|122.95|121.55|122.95|121.55|122.88|121.48|15
1653635100000|2022-05-27 07:05:00|123.05|121.65|123|121.6|123.08|121.68|123|121.6|7
1653635110000|2022-05-27 07:05:10|122.99|121.59|123|121.6|123|121.6|122.99|121.59|2
1653635120000|2022-05-27 07:05:20|123.01|121.61|122.99|121.59|123.01|121.61|122.99|121.59|3
1653635130000|2022-05-27 07:05:30|122.98|121.58|122.96|121.56|122.98|121.58|122.96|121.56|5
1653635140000|2022-05-27 07:05:40|122.91|121.51|122.9|121.5|122.91|121.51|122.9|121.5|6
1653635150000|2022-05-27 07:05:50|122.91|121.51|122.9|121.5|122.98|121.58|122.88|121.48|17
1653635160000|2022-05-27 07:06:00|122.89|121.49|122.92|121.52|122.99|121.59|122.89|121.49|15
1653635170000|2022-05-27 07:06:10|122.91|121.51|122.87|121.47|122.91|121.51|122.87|121.47|9
1653635180000|2022-05-27 07:06:20|122.86|121.46|122.87|121.47|122.87|121.47|122.86|121.46|4
1653635190000|2022-05-27 07:06:30|122.86|121.46|122.86|121.46|122.86|121.46|122.85|121.45|3
1653635200000|2022-05-27 07:06:40|122.87|121.47|122.91|121.51|122.91|121.51|122.86|121.46|5
1653635210000|2022-05-27 07:06:50|122.92|121.52|122.96|121.56|122.99|121.59|122.92|121.52|11
1653635220000|2022-05-27 07:07:00|122.95|121.55|122.97|121.57|122.97|121.57|122.95|121.55|3
1653635230000|2022-05-27 07:07:10|122.96|121.56|122.98|121.58|122.99|121.59|122.9|121.5|10
1653635240000|2022-05-27 07:07:20|122.97|121.57|122.94|121.54|122.97|121.57|122.91|121.51|10
1653635250000|2022-05-27 07:07:30|122.93|121.53|122.94|121.54|122.94|121.54|122.93|121.53|2
1653635260000|2022-05-27 07:07:40|122.95|121.55|123.03|121.63|123.03|121.63|122.95|121.55|4
1653635270000|2022-05-27 07:07:50|123|121.6|122.86|121.46|123.01|121.61|122.86|121.46|12
1653635280000|2022-05-27 07:08:00|122.85|121.45|122.79|121.39|122.85|121.45|122.79|121.39|5
1653635290000|2022-05-27 07:08:10|122.8|121.4|122.93|121.53|122.93|121.53|122.74|121.34|14
1653635300000|2022-05-27 07:08:20|122.94|121.54|122.98|121.58|122.98|121.58|122.94|121.54|6
1653635310000|2022-05-27 07:08:30|122.97|121.57|122.96|121.56|122.98|121.58|122.96|121.56|3
1653635320000|2022-05-27 07:08:40|122.95|121.55|122.96|121.56|122.96|121.56|122.95|121.55|2
1653635330000|2022-05-27 07:08:50|122.97|121.57|122.9|121.5|122.97|121.57|122.9|121.5|6
1653635340000|2022-05-27 07:09:00|122.89|121.49|122.9|121.5|122.94|121.54|122.89|121.49|9
1653635350000|2022-05-27 07:09:10|122.91|121.51|123.07|121.67|123.08|121.68|122.9|121.5|16
1653635360000|2022-05-27 07:09:20|123.06|121.66|123.05|121.65|123.06|121.66|123.04|121.64|3
1653635370000|2022-05-27 07:09:30|123.04|121.64|123.05|121.65|123.05|121.65|123.03|121.63|4
1653635410000|2022-05-27 07:10:10|123.1|121.7|123.18|121.78|123.18|121.78|123.1|121.7|4
1653635420000|2022-05-27 07:10:20|123.2|121.8|123.21|121.81|123.21|121.81|123.2|121.8|2
1653635440000|2022-05-27 07:10:40|123.16|121.76|123.17|121.77|123.17|121.77|123.16|121.76|2
1653635460000|2022-05-27 07:11:00|123.19|121.79|123.17|121.77|123.22|121.82|123.16|121.76|8
1653635470000|2022-05-27 07:11:10|123.19|121.79|123.16|121.76|123.19|121.79|123.16|121.76|4
1653635480000|2022-05-27 07:11:20|123.17|121.77|123.16|121.76|123.17|121.77|123.16|121.76|4
1653635490000|2022-05-27 07:11:30|123.17|121.77|123.19|121.79|123.19|121.79|123.16|121.76|5
1653635500000|2022-05-27 07:11:40|123.22|121.82|123.34|121.94|123.34|121.94|123.21|121.81|6
1653635510000|2022-05-27 07:11:50|123.35|121.95|123.38|121.98|123.38|121.98|123.35|121.95|5
1653635520000|2022-05-27 07:12:00|123.37|121.97|123.37|121.97|123.38|121.98|123.37|121.97|5
1653635530000|2022-05-27 07:12:10|123.35|121.95|123.28|121.88|123.35|121.95|123.24|121.84|12
1653635540000|2022-05-27 07:12:20|123.33|121.93|123.35|121.95|123.35|121.95|123.33|121.93|3
1653635550000|2022-05-27 07:12:30|123.37|121.97|123.37|121.97|123.37|121.97|123.37|121.97|1
1653635560000|2022-05-27 07:12:40|123.39|121.99|123.39|121.99|123.39|121.99|123.39|121.99|1
1653635570000|2022-05-27 07:12:50|123.42|122.02|123.44|122.04|123.48|122.08|123.42|122.02|7
1653635580000|2022-05-27 07:13:00|123.45|122.05|123.45|122.05|123.45|122.05|123.44|122.04|5
1653635600000|2022-05-27 07:13:20|123.46|122.06|123.58|122.18|123.58|122.18|123.46|122.06|6
1653635610000|2022-05-27 07:13:30|123.63|122.23|123.57|122.17|123.63|122.23|123.57|122.17|4
1653635620000|2022-05-27 07:13:40|123.54|122.14|123.49|122.09|123.54|122.14|123.49|122.09|11
1653635630000|2022-05-27 07:13:50|123.48|122.08|123.41|122.01|123.49|122.09|123.41|122.01|7
1653635640000|2022-05-27 07:14:00|123.4|122|123.39|121.99|123.4|122|123.39|121.99|2
1653635650000|2022-05-27 07:14:10|123.38|121.98|123.19|121.79|123.38|121.98|123.19|121.79|16
1653635660000|2022-05-27 07:14:20|123.18|121.78|123.11|121.71|123.18|121.78|123.08|121.68|9
1653635670000|2022-05-27 07:14:30|123.14|121.74|123.17|121.77|123.17|121.77|123.14|121.74|3
1653635680000|2022-05-27 07:14:40|123.18|121.78|123.3|121.9|123.3|121.9|123.18|121.78|6
1653635690000|2022-05-27 07:14:50|123.29|121.89|123.19|121.79|123.29|121.89|123.19|121.79|6
1653635700000|2022-05-27 07:15:00|123.2|121.8|123.18|121.78|123.2|121.8|123.18|121.78|3
1653635710000|2022-05-27 07:15:10|123.19|121.79|123.19|121.79|123.23|121.83|123.19|121.79|10
1653635720000|2022-05-27 07:15:20|123.22|121.82|123.09|121.69|123.22|121.82|123.09|121.69|12
1653635730000|2022-05-27 07:15:30|123.1|121.7|123.09|121.69|123.1|121.7|123.09|121.69|4
1653635740000|2022-05-27 07:15:40|123.08|121.68|123.12|121.72|123.12|121.72|123.08|121.68|5
1653635750000|2022-05-27 07:15:50|123.11|121.71|123.2|121.8|123.25|121.85|123.11|121.71|11
1653635760000|2022-05-27 07:16:00|123.22|121.82|123.2|121.8|123.23|121.83|123.11|121.71|15
1653635770000|2022-05-27 07:16:10|123.19|121.79|123.26|121.86|123.28|121.88|123.12|121.72|17
1653635780000|2022-05-27 07:16:20|123.27|121.87|123.33|121.93|123.33|121.93|123.27|121.87|5
1653635790000|2022-05-27 07:16:30|123.35|121.95|123.34|121.94|123.35|121.95|123.31|121.91|7
1653635800000|2022-05-27 07:16:40|123.32|121.92|123.35|121.95|123.35|121.95|123.3|121.9|10
1653635810000|2022-05-27 07:16:50|123.38|121.98|123.38|121.98|123.38|121.98|123.38|121.98|1
1653635820000|2022-05-27 07:17:00|123.41|122.01|123.64|122.24|123.64|122.24|123.4|122|8
1653635830000|2022-05-27 07:17:10|123.66|122.26|124.08|122.68|124.08|122.68|123.66|122.26|23
1653635840000|2022-05-27 07:17:20|124.07|122.67|123.89|122.49|124.07|122.67|123.88|122.48|20
1653635850000|2022-05-27 07:17:30|123.88|122.48|123.82|122.42|123.89|122.49|123.81|122.41|10
1653635860000|2022-05-27 07:17:40|123.83|122.43|123.99|122.59|123.99|122.59|123.83|122.43|15
1653635870000|2022-05-27 07:17:50|123.98|122.58|124.12|122.72|124.15|122.75|123.98|122.58|13
1653635880000|2022-05-27 07:18:00|124.11|122.71|124.12|122.72|124.16|122.76|124.11|122.71|11
1653635890000|2022-05-27 07:18:10|124.1|122.7|124.11|122.71|124.11|122.71|124.1|122.7|4
1653635900000|2022-05-27 07:18:20|124.1|122.7|124.08|122.68|124.1|122.7|124.07|122.67|4
1653635910000|2022-05-27 07:18:30|124.07|122.67|124.12|122.72|124.13|122.73|124.07|122.67|8
1653635920000|2022-05-27 07:18:40|124.13|122.73|124.09|122.69|124.15|122.75|124.09|122.69|9
1653635930000|2022-05-27 07:18:50|124.08|122.68|124.11|122.71|124.11|122.71|124.08|122.68|6
1653635940000|2022-05-27 07:19:00|124.1|122.7|124.09|122.69|124.11|122.71|124.08|122.68|9
1653635950000|2022-05-27 07:19:10|124.08|122.68|123.98|122.58|124.08|122.68|123.98|122.58|6
1653635960000|2022-05-27 07:19:20|123.99|122.59|123.99|122.59|123.99|122.59|123.98|122.58|3
1653635970000|2022-05-27 07:19:30|124.04|122.64|124.05|122.65|124.05|122.65|124.04|122.64|2
1653635980000|2022-05-27 07:19:40|124.02|122.62|124.02|122.62|124.06|122.66|124.02|122.62|4
1653635990000|2022-05-27 07:19:50|124.04|122.64|124.07|122.67|124.07|122.67|124.04|122.64|2
1653636000000|2022-05-27 07:20:00|124.1|122.7|124|122.6|124.1|122.7|124|122.6|10
1653636010000|2022-05-27 07:20:10|123.99|122.59|123.99|122.59|123.99|122.59|123.99|122.59|1
1653636020000|2022-05-27 07:20:20|124.01|122.61|124.07|122.67|124.07|122.67|124.01|122.61|3
1653636030000|2022-05-27 07:20:30|124.02|122.62|124.04|122.64|124.07|122.67|124.01|122.61|5
1653636040000|2022-05-27 07:20:40|124.07|122.67|123.97|122.57|124.07|122.67|123.97|122.57|7
1653636050000|2022-05-27 07:20:50|123.99|122.59|123.99|122.59|124.03|122.63|123.99|122.59|11
1653636060000|2022-05-27 07:21:00|124.03|122.63|123.99|122.59|124.05|122.65|123.99|122.59|6
1653636080000|2022-05-27 07:21:20|123.98|122.58|123.98|122.58|123.98|122.58|123.98|122.58|1
1653636090000|2022-05-27 07:21:30|123.99|122.59|123.99|122.59|123.99|122.59|123.99|122.59|1
1653636100000|2022-05-27 07:21:40|123.94|122.54|123.91|122.51|123.94|122.54|123.89|122.49|9
1653636110000|2022-05-27 07:21:50|123.89|122.49|123.88|122.48|123.89|122.49|123.87|122.47|4
1653636120000|2022-05-27 07:22:00|123.87|122.47|123.92|122.52|123.92|122.52|123.81|122.41|14
1653636130000|2022-05-27 07:22:10|123.93|122.53|124|122.6|124.02|122.62|123.93|122.53|13
1653636140000|2022-05-27 07:22:20|123.99|122.59|123.99|122.59|123.99|122.59|123.99|122.59|1
1653636150000|2022-05-27 07:22:30|124.01|122.61|124.01|122.61|124.02|122.62|123.99|122.59|9
1653636160000|2022-05-27 07:22:40|124.02|122.62|124.02|122.62|124.05|122.65|124.01|122.61|5
1653636170000|2022-05-27 07:22:50|124.01|122.61|124.08|122.68|124.08|122.68|124.01|122.61|6
1653636200000|2022-05-27 07:23:20|124.09|122.69|124.14|122.74|124.14|122.74|124.09|122.69|3
1653636210000|2022-05-27 07:23:30|124.16|122.76|124.24|122.84|124.24|122.84|124.16|122.76|7
1653636220000|2022-05-27 07:23:40|124.25|122.85|124.24|122.84|124.25|122.85|124.24|122.84|4
1653636230000|2022-05-27 07:23:50|124.25|122.85|124.24|122.84|124.26|122.86|124.24|122.84|7
1653636240000|2022-05-27 07:24:00|124.26|122.86|124.25|122.85|124.26|122.86|124.25|122.85|4
1653636250000|2022-05-27 07:24:10|124.24|122.84|124.25|122.85|124.26|122.86|124.24|122.84|6
1653636260000|2022-05-27 07:24:20|124.26|122.86|124.2|122.8|124.26|122.86|124.2|122.8|10
1653636270000|2022-05-27 07:24:30|124.21|122.81|124.19|122.79|124.21|122.81|124.18|122.78|7
1653636280000|2022-05-27 07:24:40|124.18|122.78|124.17|122.77|124.19|122.79|124.17|122.77|4
1653636300000|2022-05-27 07:25:00|124.15|122.75|124.28|122.88|124.28|122.88|124.12|122.72|10
1653636310000|2022-05-27 07:25:10|124.26|122.86|124.31|122.91|124.48|123.08|124.26|122.86|18
1653636320000|2022-05-27 07:25:20|124.28|122.88|124.35|122.95|124.35|122.95|124.28|122.88|7
1653636330000|2022-05-27 07:25:30|124.36|122.96|124.36|122.96|124.36|122.96|124.34|122.94|3
1653636340000|2022-05-27 07:25:40|124.35|122.95|124.31|122.91|124.35|122.95|124.29|122.89|3
1653636350000|2022-05-27 07:25:50|124.3|122.9|124.27|122.87|124.3|122.9|124.27|122.87|8
1653636360000|2022-05-27 07:26:00|124.26|122.86|124.21|122.81|124.26|122.86|124.2|122.8|8
1653636370000|2022-05-27 07:26:10|124.23|122.83|124.27|122.87|124.27|122.87|124.23|122.83|7
1653636380000|2022-05-27 07:26:20|124.2|122.8|124.35|122.95|124.35|122.95|124.19|122.79|9
1653636390000|2022-05-27 07:26:30|124.37|122.97|124.4|123|124.4|123|124.37|122.97|2
1653636400000|2022-05-27 07:26:40|124.38|122.98|124.44|123.04|124.45|123.05|124.37|122.97|8
1653636410000|2022-05-27 07:26:50|124.43|123.03|124.45|123.05|124.47|123.07|124.43|123.03|7
1653636420000|2022-05-27 07:27:00|124.46|123.06|124.45|123.05|124.47|123.07|124.44|123.04|5
1653636430000|2022-05-27 07:27:10|124.46|123.06|124.45|123.05|124.47|123.07|124.45|123.05|5
1653636440000|2022-05-27 07:27:20|124.46|123.06|124.47|123.07|124.47|123.07|124.46|123.06|2
1653636450000|2022-05-27 07:27:30|124.5|123.1|124.74|123.34|124.74|123.34|124.5|123.1|8
1653636460000|2022-05-27 07:27:40|124.8|123.4|124.77|123.37|124.88|123.48|124.71|123.31|23
1653636470000|2022-05-27 07:27:50|124.79|123.39|124.8|123.4|124.81|123.41|124.78|123.38|10
1653636480000|2022-05-27 07:28:00|124.82|123.42|124.86|123.46|124.86|123.46|124.79|123.39|9
1653636490000|2022-05-27 07:28:10|124.88|123.48|124.81|123.41|124.88|123.48|124.8|123.4|12
1653636500000|2022-05-27 07:28:20|124.8|123.4|124.78|123.38|124.8|123.4|124.77|123.37|7
1653636510000|2022-05-27 07:28:30|124.81|123.41|124.93|123.53|124.93|123.53|124.81|123.41|8
1653636520000|2022-05-27 07:28:40|124.92|123.52|124.89|123.49|124.93|123.53|124.88|123.48|6
1653636530000|2022-05-27 07:28:50|124.92|123.52|124.88|123.48|124.92|123.52|124.88|123.48|9
1653636540000|2022-05-27 07:29:00|124.89|123.49|124.89|123.49|124.89|123.49|124.88|123.48|5
1653636550000|2022-05-27 07:29:10|124.88|123.48|124.78|123.38|124.88|123.48|124.78|123.38|7
1653636560000|2022-05-27 07:29:20|124.8|123.4|124.78|123.38|124.8|123.4|124.78|123.38|4
1653636570000|2022-05-27 07:29:30|124.77|123.37|124.74|123.34|124.78|123.38|124.73|123.33|10
1653636580000|2022-05-27 07:29:40|124.73|123.33|124.72|123.32|124.76|123.36|124.72|123.32|7
1653636590000|2022-05-27 07:29:50|124.71|123.31|124.77|123.37|124.77|123.37|124.7|123.3|5
1653636600000|2022-05-27 07:30:00|124.74|123.34|124.71|123.31|124.74|123.34|124.71|123.31|4
1653636610000|2022-05-27 07:30:10|124.7|123.3|124.7|123.3|124.71|123.31|124.7|123.3|3
1653636620000|2022-05-27 07:30:20|124.69|123.29|124.59|123.19|124.69|123.29|124.59|123.19|11
1653636630000|2022-05-27 07:30:30|124.6|123.2|124.57|123.17|124.6|123.2|124.57|123.17|9
1653636640000|2022-05-27 07:30:40|124.56|123.16|124.58|123.18|124.58|123.18|124.56|123.16|3
1653636650000|2022-05-27 07:30:50|124.57|123.17|124.56|123.16|124.57|123.17|124.55|123.15|3
1653636660000|2022-05-27 07:31:00|124.55|123.15|124.56|123.16|124.57|123.17|124.5|123.1|14
1653636670000|2022-05-27 07:31:10|124.57|123.17|124.56|123.16|124.57|123.17|124.56|123.16|2
1653636680000|2022-05-27 07:31:20|124.55|123.15|124.47|123.07|124.55|123.15|124.47|123.07|12
1653636690000|2022-05-27 07:31:30|124.46|123.06|124.36|122.96|124.46|123.06|124.3|122.9|8
1653636700000|2022-05-27 07:31:40|124.34|122.94|124.46|123.06|124.46|123.06|124.3|122.9|13
1653636710000|2022-05-27 07:31:50|124.48|123.08|124.48|123.08|124.48|123.08|124.48|123.08|1
1653636720000|2022-05-27 07:32:00|124.47|123.07|124.49|123.09|124.49|123.09|124.47|123.07|3
1653636730000|2022-05-27 07:32:10|124.5|123.1|124.48|123.08|124.51|123.11|124.48|123.08|3
1653636740000|2022-05-27 07:32:20|124.47|123.07|124.43|123.03|124.47|123.07|124.42|123.02|14
1653636750000|2022-05-27 07:32:30|124.42|123.02|124.2|122.8|124.42|123.02|124.2|122.8|16
1653636760000|2022-05-27 07:32:40|124.22|122.82|124.21|122.81|124.22|122.82|124.19|122.79|5
1653636770000|2022-05-27 07:32:50|124.25|122.85|124.27|122.87|124.28|122.88|124.25|122.85|3
1653636780000|2022-05-27 07:33:00|124.29|122.89|124.36|122.96|124.41|123.01|124.29|122.89|7
1653636790000|2022-05-27 07:33:10|124.35|122.95|124.21|122.81|124.35|122.95|124.21|122.81|9
1653636800000|2022-05-27 07:33:20|124.22|122.82|124.19|122.79|124.22|122.82|124.19|122.79|3
1653636810000|2022-05-27 07:33:30|124.18|122.78|124.18|122.78|124.18|122.78|124.18|122.78|1
1653636820000|2022-05-27 07:33:40|124.19|122.79|124.18|122.78|124.19|122.79|124.18|122.78|2
1653636830000|2022-05-27 07:33:50|124.19|122.79|124.18|122.78|124.19|122.79|124.18|122.78|2
1653636840000|2022-05-27 07:34:00|124.19|122.79|124.18|122.78|124.19|122.79|124.18|122.78|2
1653636850000|2022-05-27 07:34:10|124.13|122.73|124.08|122.68|124.13|122.73|124.08|122.68|8
1653636860000|2022-05-27 07:34:20|124.07|122.67|124.05|122.65|124.07|122.67|124.04|122.64|9
1653636870000|2022-05-27 07:34:30|124.04|122.64|124.05|122.65|124.05|122.65|124.04|122.64|2
1653636880000|2022-05-27 07:34:40|124.07|122.67|124.17|122.77|124.17|122.77|124.07|122.67|6
1653636890000|2022-05-27 07:34:50|124.14|122.74|124.08|122.68|124.14|122.74|124.08|122.68|4
1653636900000|2022-05-27 07:35:00|124.09|122.69|124.12|122.72|124.13|122.73|124.09|122.69|3
1653636910000|2022-05-27 07:35:10|124.13|122.73|124.09|122.69|124.13|122.73|124.09|122.69|8
1653636920000|2022-05-27 07:35:20|124.14|122.74|124.1|122.7|124.16|122.76|124.1|122.7|4
1653636930000|2022-05-27 07:35:30|124.09|122.69|124.09|122.69|124.1|122.7|124.09|122.69|5
1653636940000|2022-05-27 07:35:40|124.13|122.73|124.15|122.75|124.15|122.75|124.13|122.73|3
1653636960000|2022-05-27 07:36:00|124.16|122.76|124.16|122.76|124.16|122.76|124.15|122.75|3
1653636970000|2022-05-27 07:36:10|124.15|122.75|124.16|122.76|124.16|122.76|124.09|122.69|8
1653636990000|2022-05-27 07:36:30|124.11|122.71|124.15|122.75|124.15|122.75|124.09|122.69|8
1653637000000|2022-05-27 07:36:40|124.16|122.76|124.15|122.75|124.16|122.76|124.15|122.75|2
1653637020000|2022-05-27 07:37:00|124.16|122.76|124.15|122.75|124.16|122.76|124.15|122.75|2
1653637030000|2022-05-27 07:37:10|124.14|122.74|124.15|122.75|124.15|122.75|124.09|122.69|10
1653637040000|2022-05-27 07:37:20|124.16|122.76|124.16|122.76|124.16|122.76|124.16|122.76|1
1653637060000|2022-05-27 07:37:40|124.17|122.77|124.16|122.76|124.17|122.77|124.16|122.76|2
1653637070000|2022-05-27 07:37:50|124.17|122.77|124.1|122.7|124.17|122.77|124.1|122.7|5
1653637080000|2022-05-27 07:38:00|124.11|122.71|124.11|122.71|124.15|122.75|124.11|122.71|6
1653637090000|2022-05-27 07:38:10|124.1|122.7|124.1|122.7|124.1|122.7|124.09|122.69|3
1653637100000|2022-05-27 07:38:20|124.11|122.71|124.08|122.68|124.11|122.71|124.08|122.68|10
1653637110000|2022-05-27 07:38:30|124.09|122.69|124.09|122.69|124.1|122.7|124.09|122.69|3
1653637120000|2022-05-27 07:38:40|124.1|122.7|124.07|122.67|124.1|122.7|124.07|122.67|4
1653637130000|2022-05-27 07:38:50|124.02|122.62|124.02|122.62|124.05|122.65|124.01|122.61|5
1653637140000|2022-05-27 07:39:00|124.01|122.61|124.06|122.66|124.06|122.66|124|122.6|9
1653637150000|2022-05-27 07:39:10|124.05|122.65|124.07|122.67|124.07|122.67|124.05|122.65|5
1653637160000|2022-05-27 07:39:20|124.06|122.66|124.06|122.66|124.07|122.67|124.06|122.66|3
1653637170000|2022-05-27 07:39:30|124.07|122.67|124.06|122.66|124.07|122.67|124.02|122.62|7
1653637180000|2022-05-27 07:39:40|124.1|122.7|124.07|122.67|124.1|122.7|124.07|122.67|4
1653637190000|2022-05-27 07:39:50|124.06|122.66|123.99|122.59|124.06|122.66|123.99|122.59|4
1653637200000|2022-05-27 07:40:00|124.01|122.61|124.07|122.67|124.08|122.68|124.01|122.61|5
1653637210000|2022-05-27 07:40:10|124.08|122.68|124.1|122.7|124.1|122.7|124.08|122.68|4
1653637220000|2022-05-27 07:40:20|124.09|122.69|124.08|122.68|124.09|122.69|124.08|122.68|2
1653637230000|2022-05-27 07:40:30|124.1|122.7|124|122.6|124.1|122.7|124|122.6|7
1653637240000|2022-05-27 07:40:40|124.05|122.65|123.98|122.58|124.05|122.65|123.98|122.58|7
1653637250000|2022-05-27 07:40:50|123.93|122.53|123.8|122.4|123.93|122.53|123.8|122.4|10
1653637260000|2022-05-27 07:41:00|123.85|122.45|123.89|122.49|123.9|122.5|123.85|122.45|6
1653637270000|2022-05-27 07:41:10|123.9|122.5|123.96|122.56|123.96|122.56|123.89|122.49|5
1653637280000|2022-05-27 07:41:20|123.97|122.57|124.01|122.61|124.01|122.61|123.97|122.57|2
1653637290000|2022-05-27 07:41:30|123.97|122.57|123.98|122.58|124|122.6|123.97|122.57|3
1653637320000|2022-05-27 07:42:00|123.97|122.57|123.97|122.57|123.97|122.57|123.97|122.57|1
1653637350000|2022-05-27 07:42:30|123.92|122.52|123.79|122.39|123.93|122.53|123.79|122.39|10
1653637360000|2022-05-27 07:42:40|123.78|122.38|123.89|122.49|123.89|122.49|123.78|122.38|5
1653637370000|2022-05-27 07:42:50|123.9|122.5|123.88|122.48|123.9|122.5|123.88|122.48|3
1653637380000|2022-05-27 07:43:00|123.87|122.47|123.87|122.47|123.88|122.48|123.86|122.46|5
1653637400000|2022-05-27 07:43:20|123.86|122.46|123.86|122.46|123.87|122.47|123.86|122.46|3
1653637420000|2022-05-27 07:43:40|123.85|122.45|123.85|122.45|123.85|122.45|123.85|122.45|1
1653637430000|2022-05-27 07:43:50|123.84|122.44|123.86|122.46|123.86|122.46|123.79|122.39|11
1653637460000|2022-05-27 07:44:20|123.92|122.52|123.95|122.55|123.95|122.55|123.92|122.52|4
1653637490000|2022-05-27 07:44:50|123.96|122.56|123.96|122.56|123.96|122.56|123.96|122.56|1
1653637510000|2022-05-27 07:45:10|123.94|122.54|123.86|122.46|123.94|122.54|123.86|122.46|6
1653637520000|2022-05-27 07:45:20|123.87|122.47|123.86|122.46|123.88|122.48|123.86|122.46|6
1653637530000|2022-05-27 07:45:30|123.87|122.47|123.87|122.47|123.87|122.47|123.87|122.47|1
1653637540000|2022-05-27 07:45:40|123.88|122.48|123.87|122.47|123.88|122.48|123.87|122.47|4
1653637550000|2022-05-27 07:45:50|123.88|122.48|123.96|122.56|123.96|122.56|123.88|122.48|11
1653637560000|2022-05-27 07:46:00|123.95|122.55|123.95|122.55|123.97|122.57|123.95|122.55|4
1653637570000|2022-05-27 07:46:10|123.96|122.56|123.95|122.55|123.96|122.56|123.94|122.54|4
1653637580000|2022-05-27 07:46:20|123.92|122.52|123.89|122.49|123.92|122.52|123.89|122.49|5
1653637590000|2022-05-27 07:46:30|123.91|122.51|123.95|122.55|123.95|122.55|123.91|122.51|2
1653637610000|2022-05-27 07:46:50|123.96|122.56|123.95|122.55|123.96|122.56|123.95|122.55|2
1653637620000|2022-05-27 07:47:00|123.96|122.56|123.96|122.56|123.96|122.56|123.96|122.56|1
1653637630000|2022-05-27 07:47:10|123.95|122.55|123.89|122.49|123.96|122.56|123.89|122.49|5
1653637640000|2022-05-27 07:47:20|123.88|122.48|123.89|122.49|123.89|122.49|123.88|122.48|2
1653637650000|2022-05-27 07:47:30|123.91|122.51|123.88|122.48|123.91|122.51|123.88|122.48|2
1653637660000|2022-05-27 07:47:40|123.91|122.51|123.7|122.3|123.91|122.51|123.7|122.3|10
1653637670000|2022-05-27 07:47:50|123.69|122.29|123.71|122.31|123.71|122.31|123.69|122.29|2
1653637680000|2022-05-27 07:48:00|123.7|122.3|123.78|122.38|123.78|122.38|123.7|122.3|7
1653637700000|2022-05-27 07:48:20|123.76|122.36|123.74|122.34|123.76|122.36|123.74|122.34|2
1653637710000|2022-05-27 07:48:30|123.73|122.33|123.58|122.18|123.73|122.33|123.58|122.18|8
1653637720000|2022-05-27 07:48:40|123.59|122.19|123.58|122.18|123.59|122.19|123.58|122.18|2
1653637730000|2022-05-27 07:48:50|123.59|122.19|123.59|122.19|123.61|122.21|123.59|122.19|5
1653637740000|2022-05-27 07:49:00|123.58|122.18|123.59|122.19|123.61|122.21|123.58|122.18|7
1653637750000|2022-05-27 07:49:10|123.58|122.18|123.59|122.19|123.59|122.19|123.58|122.18|2
1653637760000|2022-05-27 07:49:20|123.58|122.18|123.59|122.19|123.59|122.19|123.58|122.18|2
1653637780000|2022-05-27 07:49:40|123.58|122.18|123.52|122.12|123.58|122.18|123.5|122.1|8
1653637790000|2022-05-27 07:49:50|123.51|122.11|123.49|122.09|123.51|122.11|123.49|122.09|3
1653637810000|2022-05-27 07:50:10|123.5|122.1|123.52|122.12|123.53|122.13|123.5|122.1|5
1653637820000|2022-05-27 07:50:20|123.51|122.11|123.49|122.09|123.51|122.11|123.49|122.09|3
1653637830000|2022-05-27 07:50:30|123.52|122.12|123.48|122.08|123.52|122.12|123.48|122.08|3
1653637840000|2022-05-27 07:50:40|123.47|122.07|123.47|122.07|123.49|122.09|123.42|122.02|19
1653637850000|2022-05-27 07:50:50|123.46|122.06|123.47|122.07|123.48|122.08|123.45|122.05|5
1653637860000|2022-05-27 07:51:00|123.46|122.06|123.48|122.08|123.5|122.1|123.41|122.01|15
1653637870000|2022-05-27 07:51:10|123.49|122.09|123.48|122.08|123.49|122.09|123.48|122.08|4
1653637880000|2022-05-27 07:51:20|123.47|122.07|123.41|122.01|123.47|122.07|123.39|121.99|16
1653637890000|2022-05-27 07:51:30|123.4|122|123.4|122|123.4|122|123.39|121.99|3
1653637900000|2022-05-27 07:51:40|123.41|122.01|123.4|122|123.41|122.01|123.39|121.99|6
1653637910000|2022-05-27 07:51:50|123.39|121.99|123.47|122.07|123.47|122.07|123.39|121.99|8
1653637920000|2022-05-27 07:52:00|123.48|122.08|123.48|122.08|123.49|122.09|123.48|122.08|3
1653637960000|2022-05-27 07:52:40|123.49|122.09|123.49|122.09|123.49|122.09|123.49|122.09|1
1653637970000|2022-05-27 07:52:50|123.52|122.12|123.52|122.12|123.56|122.16|123.5|122.1|8
1653637980000|2022-05-27 07:53:00|123.51|122.11|123.49|122.09|123.52|122.12|123.49|122.09|5
1653637990000|2022-05-27 07:53:10|123.48|122.08|123.5|122.1|123.51|122.11|123.48|122.08|5
1653638000000|2022-05-27 07:53:20|123.49|122.09|123.51|122.11|123.52|122.12|123.49|122.09|8
1653638010000|2022-05-27 07:53:30|123.5|122.1|123.5|122.1|123.51|122.11|123.5|122.1|5
1653638020000|2022-05-27 07:53:40|123.51|122.11|123.5|122.1|123.51|122.11|123.49|122.09|10
1653638030000|2022-05-27 07:53:50|123.49|122.09|123.5|122.1|123.5|122.1|123.49|122.09|2
1653638050000|2022-05-27 07:54:10|123.53|122.13|123.53|122.13|123.53|122.13|123.53|122.13|1
1653638100000|2022-05-27 07:55:00|123.52|122.12|123.52|122.12|123.53|122.13|123.52|122.12|3
1653638120000|2022-05-27 07:55:20|123.53|122.13|123.58|122.18|123.58|122.18|123.53|122.13|2
1653638130000|2022-05-27 07:55:30|123.62|122.22|123.62|122.22|123.62|122.22|123.62|122.22|1
1653638140000|2022-05-27 07:55:40|123.61|122.21|123.61|122.21|123.63|122.23|123.61|122.21|4
1653638150000|2022-05-27 07:55:50|123.6|122.2|123.59|122.19|123.6|122.2|123.59|122.19|2
1653638160000|2022-05-27 07:56:00|123.6|122.2|123.59|122.19|123.6|122.2|123.58|122.18|8
1653638170000|2022-05-27 07:56:10|123.6|122.2|123.6|122.2|123.6|122.2|123.58|122.18|6
1653638180000|2022-05-27 07:56:20|123.59|122.19|123.6|122.2|123.6|122.2|123.59|122.19|2
1653638190000|2022-05-27 07:56:30|123.59|122.19|123.58|122.18|123.59|122.19|123.58|122.18|2
1653638210000|2022-05-27 07:56:50|123.59|122.19|123.59|122.19|123.59|122.19|123.59|122.19|1
1653638220000|2022-05-27 07:57:00|123.58|122.18|123.59|122.19|123.59|122.19|123.58|122.18|2
1653638230000|2022-05-27 07:57:10|123.58|122.18|123.4|122|123.58|122.18|123.39|121.99|13
1653638240000|2022-05-27 07:57:20|123.39|121.99|123.29|121.89|123.39|121.99|123.29|121.89|7
1653638250000|2022-05-27 07:57:30|123.28|121.88|123.28|121.88|123.29|121.89|123.27|121.87|5
1653638260000|2022-05-27 07:57:40|123.27|121.87|123.06|121.66|123.27|121.87|123.06|121.66|8
1653638270000|2022-05-27 07:57:50|122.97|121.57|122.97|121.57|122.97|121.57|122.89|121.49|7
1653638280000|2022-05-27 07:58:00|122.95|121.55|123.15|121.75|123.16|121.76|122.95|121.55|14
1653638290000|2022-05-27 07:58:10|123.14|121.74|123.08|121.68|123.14|121.74|123.08|121.68|4
1653638300000|2022-05-27 07:58:20|123.09|121.69|123.08|121.68|123.09|121.69|123.08|121.68|2
1653638310000|2022-05-27 07:58:30|123.09|121.69|123.08|121.68|123.09|121.69|123.08|121.68|2
1653638320000|2022-05-27 07:58:40|123.07|121.67|123.07|121.67|123.08|121.68|123.07|121.67|5
1653638330000|2022-05-27 07:58:50|123.08|121.68|123.07|121.67|123.08|121.68|123.07|121.67|2
1653638340000|2022-05-27 07:59:00|123.08|121.68|123|121.6|123.08|121.68|123|121.6|7
1653638350000|2022-05-27 07:59:10|123.01|121.61|123.05|121.65|123.05|121.65|123|121.6|4
1653638370000|2022-05-27 07:59:30|123.04|121.64|123.04|121.64|123.04|121.64|123.04|121.64|1
1653638380000|2022-05-27 07:59:40|123.05|121.65|123.07|121.67|123.07|121.67|123.05|121.65|2
1653638400000|2022-05-27 08:00:00|123.06|121.66|122.99|121.59|123.06|121.66|122.99|121.59|8
1653638410000|2022-05-27 08:00:10|123|121.6|122.91|121.51|123|121.6|122.91|121.51|7
1653638420000|2022-05-27 08:00:20|122.92|121.52|123|121.6|123.02|121.62|122.92|121.52|12
1653638430000|2022-05-27 08:00:30|122.99|121.59|122.99|121.59|122.99|121.59|122.99|121.59|1
1653638440000|2022-05-27 08:00:40|123|121.6|122.99|121.59|123|121.6|122.99|121.59|2
1653638450000|2022-05-27 08:00:50|122.98|121.58|122.98|121.58|122.98|121.58|122.91|121.51|9
1653638460000|2022-05-27 08:01:00|122.97|121.57|122.82|121.42|122.97|121.57|122.81|121.41|9
1653638470000|2022-05-27 08:01:10|122.8|121.4|122.81|121.41|122.83|121.43|122.8|121.4|7
1653638480000|2022-05-27 08:01:20|122.8|121.4|122.88|121.48|122.88|121.48|122.8|121.4|9
1653638490000|2022-05-27 08:01:30|122.9|121.5|122.8|121.4|122.9|121.5|122.8|121.4|11
1653638500000|2022-05-27 08:01:40|122.85|121.45|122.89|121.49|122.89|121.49|122.85|121.45|3
1653638510000|2022-05-27 08:01:50|122.88|121.48|122.81|121.41|122.89|121.49|122.81|121.41|7
1653638520000|2022-05-27 08:02:00|122.8|121.4|122.8|121.4|122.85|121.45|122.8|121.4|3
1653638540000|2022-05-27 08:02:20|122.81|121.41|122.8|121.4|122.83|121.43|122.8|121.4|3
1653638550000|2022-05-27 08:02:30|122.81|121.41|122.86|121.46|122.86|121.46|122.8|121.4|9
1653638560000|2022-05-27 08:02:40|122.84|121.44|122.88|121.48|122.88|121.48|122.84|121.44|3
1653638570000|2022-05-27 08:02:50|122.87|121.47|122.8|121.4|122.87|121.47|122.79|121.39|6
1653638580000|2022-05-27 08:03:00|122.79|121.39|122.72|121.32|122.81|121.41|122.72|121.32|8
1653638590000|2022-05-27 08:03:10|122.69|121.29|122.57|121.17|122.69|121.29|122.56|121.16|7
1653638600000|2022-05-27 08:03:20|122.58|121.18|122.59|121.19|122.61|121.21|122.57|121.17|8
1653638610000|2022-05-27 08:03:30|122.58|121.18|122.66|121.26|122.66|121.26|122.51|121.11|10
1653638620000|2022-05-27 08:03:40|122.65|121.25|122.58|121.18|122.65|121.25|122.58|121.18|9
1653638630000|2022-05-27 08:03:50|122.55|121.15|122.43|121.03|122.55|121.15|122.36|120.96|20
1653638640000|2022-05-27 08:04:00|122.44|121.04|122.57|121.17|122.57|121.17|122.44|121.04|10
1653638650000|2022-05-27 08:04:10|122.58|121.18|122.51|121.11|122.59|121.19|122.51|121.11|7
1653638660000|2022-05-27 08:04:20|122.5|121.1|122.45|121.05|122.5|121.1|122.45|121.05|19
1653638670000|2022-05-27 08:04:30|122.44|121.04|122.44|121.04|122.47|121.07|122.23|120.83|25
1653638680000|2022-05-27 08:04:40|122.43|121.03|122.46|121.06|122.46|121.06|122.37|120.97|8
1653638690000|2022-05-27 08:04:50|122.47|121.07|122.42|121.02|122.48|121.08|122.41|121.01|5
1653638700000|2022-05-27 08:05:00|122.41|121.01|122.4|121|122.42|121.02|122.4|121|8
1653638710000|2022-05-27 08:05:10|122.39|120.99|122.29|120.89|122.4|121|122.29|120.89|8
1653638720000|2022-05-27 08:05:20|122.28|120.88|122.25|120.85|122.29|120.89|122.21|120.81|12
1653638730000|2022-05-27 08:05:30|122.27|120.87|122.28|120.88|122.28|120.88|122.27|120.87|4
1653638740000|2022-05-27 08:05:40|122.29|120.89|122.36|120.96|122.36|120.96|122.29|120.89|8
1653638750000|2022-05-27 08:05:50|122.37|120.97|122.37|120.97|122.37|120.97|122.37|120.97|1
1653638760000|2022-05-27 08:06:00|122.38|120.98|122.41|121.01|122.44|121.04|122.38|120.98|4
1653638770000|2022-05-27 08:06:10|122.42|121.02|122.54|121.14|122.54|121.14|122.42|121.02|6
1653638780000|2022-05-27 08:06:20|122.56|121.16|122.65|121.25|122.65|121.25|122.56|121.16|7
1653638790000|2022-05-27 08:06:30|122.66|121.26|122.71|121.31|122.71|121.31|122.66|121.26|8
1653638810000|2022-05-27 08:06:50|122.73|121.33|122.73|121.33|122.73|121.33|122.73|121.33|1
1653638820000|2022-05-27 08:07:00|122.72|121.32|122.72|121.32|122.73|121.33|122.71|121.31|7
1653638830000|2022-05-27 08:07:10|122.73|121.33|122.72|121.32|122.73|121.33|122.72|121.32|2
1653638840000|2022-05-27 08:07:20|122.75|121.35|122.9|121.5|122.9|121.5|122.75|121.35|9
1653638850000|2022-05-27 08:07:30|122.91|121.51|122.91|121.51|122.91|121.51|122.91|121.51|1
1653638860000|2022-05-27 08:07:40|122.98|121.58|123.14|121.74|123.14|121.74|122.98|121.58|6
1653638870000|2022-05-27 08:07:50|123.12|121.72|123.14|121.74|123.14|121.74|123.12|121.72|2
1653638880000|2022-05-27 08:08:00|123.13|121.73|122.98|121.58|123.14|121.74|122.98|121.58|12
1653638890000|2022-05-27 08:08:10|122.97|121.57|122.97|121.57|122.97|121.57|122.97|121.57|1
1653638900000|2022-05-27 08:08:20|122.98|121.58|123.12|121.72|123.12|121.72|122.98|121.58|9
1653638910000|2022-05-27 08:08:30|123.11|121.71|123.08|121.68|123.11|121.71|123.08|121.68|3
1653638920000|2022-05-27 08:08:40|123.07|121.67|123.07|121.67|123.07|121.67|123.07|121.67|1
1653638930000|2022-05-27 08:08:50|123.08|121.68|123.1|121.7|123.1|121.7|123.07|121.67|5
1653638940000|2022-05-27 08:09:00|123.11|121.71|123.11|121.71|123.11|121.71|123.1|121.7|7
1653638950000|2022-05-27 08:09:10|123.12|121.72|123.13|121.73|123.13|121.73|123.12|121.72|4
1653638960000|2022-05-27 08:09:20|123.15|121.75|123.21|121.81|123.24|121.84|123.15|121.75|7
1653638970000|2022-05-27 08:09:30|123.23|121.83|123.52|122.12|123.52|122.12|123.23|121.83|19
1653638980000|2022-05-27 08:09:40|123.53|122.13|123.57|122.17|123.61|122.21|123.5|122.1|24
1653638990000|2022-05-27 08:09:50|123.56|122.16|123.48|122.08|123.56|122.16|123.47|122.07|15
1653639000000|2022-05-27 08:10:00|123.47|122.07|123.38|121.98|123.47|122.07|123.37|121.97|9
1653639010000|2022-05-27 08:10:10|123.37|121.97|123.37|121.97|123.37|121.97|123.37|121.97|1
1653639020000|2022-05-27 08:10:20|123.38|121.98|123.54|122.14|123.54|122.14|123.38|121.98|12
1653639030000|2022-05-27 08:10:30|123.52|122.12|123.51|122.11|123.53|122.13|123.48|122.08|7
1653639040000|2022-05-27 08:10:40|123.49|122.09|123.58|122.18|123.58|122.18|123.48|122.08|11
1653639050000|2022-05-27 08:10:50|123.61|122.21|123.65|122.25|123.67|122.27|123.58|122.18|10
1653639060000|2022-05-27 08:11:00|123.63|122.23|123.49|122.09|123.63|122.23|123.47|122.07|10
1653639070000|2022-05-27 08:11:10|123.51|122.11|123.58|122.18|123.64|122.24|123.51|122.11|13
1653639080000|2022-05-27 08:11:20|123.57|122.17|123.62|122.22|123.62|122.22|123.57|122.17|6
1653639090000|2022-05-27 08:11:30|123.61|122.21|123.57|122.17|123.66|122.26|123.56|122.16|20
1653639100000|2022-05-27 08:11:40|123.56|122.16|123.52|122.12|123.56|122.16|123.48|122.08|8
1653639110000|2022-05-27 08:11:50|123.53|122.13|123.63|122.23|123.64|122.24|123.53|122.13|11
1653639120000|2022-05-27 08:12:00|123.58|122.18|123.57|122.17|123.58|122.18|123.57|122.17|2
1653639130000|2022-05-27 08:12:10|123.56|122.16|123.55|122.15|123.56|122.16|123.55|122.15|2
1653639140000|2022-05-27 08:12:20|123.56|122.16|123.56|122.16|123.56|122.16|123.55|122.15|3
1653639150000|2022-05-27 08:12:30|123.58|122.18|123.59|122.19|123.59|122.19|123.58|122.18|10
1653639160000|2022-05-27 08:12:40|123.58|122.18|123.49|122.09|123.59|122.19|123.49|122.09|11
1653639170000|2022-05-27 08:12:50|123.5|122.1|123.48|122.08|123.5|122.1|123.48|122.08|7
1653639180000|2022-05-27 08:13:00|123.49|122.09|123.54|122.14|123.54|122.14|123.49|122.09|3
1653639200000|2022-05-27 08:13:20|123.56|122.16|123.56|122.16|123.56|122.16|123.56|122.16|1
1653639210000|2022-05-27 08:13:30|123.57|122.17|123.56|122.16|123.57|122.17|123.56|122.16|2
1653639220000|2022-05-27 08:13:40|123.57|122.17|123.57|122.17|123.57|122.17|123.57|122.17|1
1653639230000|2022-05-27 08:13:50|123.59|122.19|123.74|122.34|123.74|122.34|123.57|122.17|13
1653639240000|2022-05-27 08:14:00|123.78|122.38|123.81|122.41|123.82|122.42|123.78|122.38|7
1653639250000|2022-05-27 08:14:10|123.79|122.39|123.78|122.38|123.81|122.41|123.76|122.36|12
1653639260000|2022-05-27 08:14:20|123.8|122.4|123.84|122.44|123.84|122.44|123.8|122.4|4
1653639270000|2022-05-27 08:14:30|123.83|122.43|123.78|122.38|123.86|122.46|123.78|122.38|7
1653639280000|2022-05-27 08:14:40|123.79|122.39|123.78|122.38|123.79|122.39|123.78|122.38|4
1653639290000|2022-05-27 08:14:50|123.77|122.37|123.77|122.37|123.77|122.37|123.77|122.37|1
1653639300000|2022-05-27 08:15:00|123.76|122.36|123.77|122.37|123.77|122.37|123.76|122.36|2
1653639310000|2022-05-27 08:15:10|123.76|122.36|123.84|122.44|123.84|122.44|123.76|122.36|5
1653639330000|2022-05-27 08:15:30|123.83|122.43|123.8|122.4|123.83|122.43|123.78|122.38|12
1653639340000|2022-05-27 08:15:40|123.81|122.41|123.79|122.39|123.81|122.41|123.79|122.39|3
1653639350000|2022-05-27 08:15:50|123.78|122.38|123.7|122.3|123.78|122.38|123.7|122.3|7
1653639360000|2022-05-27 08:16:00|123.68|122.28|123.67|122.27|123.68|122.28|123.6|122.2|9
1653639370000|2022-05-27 08:16:10|123.68|122.28|123.65|122.25|123.68|122.28|123.65|122.25|5
1653639380000|2022-05-27 08:16:20|123.68|122.28|123.69|122.29|123.71|122.31|123.68|122.28|6
1653639390000|2022-05-27 08:16:30|123.68|122.28|123.67|122.27|123.68|122.28|123.67|122.27|2
1653639400000|2022-05-27 08:16:40|123.68|122.28|123.66|122.26|123.68|122.28|123.66|122.26|3
1653639410000|2022-05-27 08:16:50|123.65|122.25|123.61|122.21|123.69|122.29|123.61|122.21|11
1653639420000|2022-05-27 08:17:00|123.6|122.2|123.66|122.26|123.66|122.26|123.59|122.19|11
1653639430000|2022-05-27 08:17:10|123.68|122.28|123.83|122.43|123.83|122.43|123.68|122.28|10
1653639440000|2022-05-27 08:17:20|123.82|122.42|123.91|122.51|123.91|122.51|123.82|122.42|8
1653639450000|2022-05-27 08:17:30|123.88|122.48|123.77|122.37|123.88|122.48|123.77|122.37|7
1653639460000|2022-05-27 08:17:40|123.78|122.38|123.8|122.4|123.82|122.42|123.77|122.37|10
1653639470000|2022-05-27 08:17:50|123.79|122.39|123.76|122.36|123.79|122.39|123.76|122.36|6
1653639480000|2022-05-27 08:18:00|123.78|122.38|123.78|122.38|123.82|122.42|123.78|122.38|4
1653639490000|2022-05-27 08:18:10|123.82|122.42|123.85|122.45|123.85|122.45|123.82|122.42|2
1653639500000|2022-05-27 08:18:20|123.86|122.46|123.91|122.51|123.92|122.52|123.86|122.46|12
1653639510000|2022-05-27 08:18:30|123.9|122.5|123.9|122.5|123.91|122.51|123.88|122.48|10
1653639520000|2022-05-27 08:18:40|123.91|122.51|123.91|122.51|123.91|122.51|123.91|122.51|1
1653639530000|2022-05-27 08:18:50|123.92|122.52|123.91|122.51|123.92|122.52|123.91|122.51|10
1653639540000|2022-05-27 08:19:00|123.9|122.5|123.87|122.47|123.91|122.51|123.87|122.47|6
1653639550000|2022-05-27 08:19:10|123.86|122.46|123.85|122.45|123.86|122.46|123.83|122.43|4
1653639560000|2022-05-27 08:19:20|123.86|122.46|123.85|122.45|123.86|122.46|123.85|122.45|6
1653639570000|2022-05-27 08:19:30|123.86|122.46|123.86|122.46|123.89|122.49|123.85|122.45|12
1653639580000|2022-05-27 08:19:40|123.87|122.47|123.78|122.38|123.87|122.47|123.77|122.37|12
1653639590000|2022-05-27 08:19:50|123.77|122.37|123.76|122.36|123.78|122.38|123.76|122.36|12
1653639600000|2022-05-27 08:20:00|123.78|122.38|123.74|122.34|123.79|122.39|123.74|122.34|7
1653639610000|2022-05-27 08:20:10|123.73|122.33|123.66|122.26|123.73|122.33|123.64|122.24|12
1653639620000|2022-05-27 08:20:20|123.65|122.25|123.88|122.48|123.88|122.48|123.65|122.25|15
1653639630000|2022-05-27 08:20:30|123.89|122.49|123.9|122.5|123.94|122.54|123.89|122.49|7
1653639640000|2022-05-27 08:20:40|123.89|122.49|123.89|122.49|123.9|122.5|123.89|122.49|3
1653639650000|2022-05-27 08:20:50|123.9|122.5|123.95|122.55|123.97|122.57|123.9|122.5|13
1653639660000|2022-05-27 08:21:00|123.92|122.52|123.83|122.43|123.93|122.53|123.78|122.38|17
1653639670000|2022-05-27 08:21:10|123.84|122.44|123.85|122.45|123.86|122.46|123.84|122.44|5
1653639680000|2022-05-27 08:21:20|123.86|122.46|123.86|122.46|123.86|122.46|123.81|122.41|9
1653639700000|2022-05-27 08:21:40|123.83|122.43|123.87|122.47|123.87|122.47|123.83|122.43|5
1653639710000|2022-05-27 08:21:50|123.86|122.46|123.84|122.44|123.86|122.46|123.8|122.4|10
1653639720000|2022-05-27 08:22:00|123.85|122.45|123.85|122.45|123.85|122.45|123.84|122.44|5
1653639730000|2022-05-27 08:22:10|123.86|122.46|123.85|122.45|123.89|122.49|123.85|122.45|9
1653639740000|2022-05-27 08:22:20|123.84|122.44|123.81|122.41|123.84|122.44|123.8|122.4|4
1653639750000|2022-05-27 08:22:30|123.8|122.4|123.71|122.31|123.81|122.41|123.71|122.31|13
1653639760000|2022-05-27 08:22:40|123.7|122.3|123.71|122.31|123.71|122.31|123.7|122.3|4
1653639770000|2022-05-27 08:22:50|123.72|122.32|123.72|122.32|123.72|122.32|123.71|122.31|5
1653639790000|2022-05-27 08:23:10|123.71|122.31|123.7|122.3|123.72|122.32|123.69|122.29|6
1653639800000|2022-05-27 08:23:20|123.69|122.29|123.5|122.1|123.69|122.29|123.5|122.1|8
1653639810000|2022-05-27 08:23:30|123.51|122.11|123.5|122.1|123.51|122.11|123.5|122.1|4
1653639820000|2022-05-27 08:23:40|123.51|122.11|123.55|122.15|123.59|122.19|123.51|122.11|5
1653639830000|2022-05-27 08:23:50|123.56|122.16|123.56|122.16|123.56|122.16|123.56|122.16|1
1653639840000|2022-05-27 08:24:00|123.54|122.14|123.54|122.14|123.54|122.14|123.54|122.14|1
1653639850000|2022-05-27 08:24:10|123.55|122.15|123.56|122.16|123.58|122.18|123.55|122.15|5
1653639860000|2022-05-27 08:24:20|123.54|122.14|123.39|121.99|123.54|122.14|123.39|121.99|16
1653639870000|2022-05-27 08:24:30|123.38|121.98|123.38|121.98|123.39|121.99|123.38|121.98|5
1653639880000|2022-05-27 08:24:40|123.39|121.99|123.29|121.89|123.39|121.99|123.29|121.89|6
1653639890000|2022-05-27 08:24:50|123.36|121.96|123.39|121.99|123.4|122|123.35|121.95|6
1653639900000|2022-05-27 08:25:00|123.4|122|123.46|122.06|123.46|122.06|123.4|122|5
1653639910000|2022-05-27 08:25:10|123.48|122.08|123.49|122.09|123.49|122.09|123.48|122.08|2
1653639940000|2022-05-27 08:25:40|123.46|122.06|123.41|122.01|123.46|122.06|123.4|122|8
1653639950000|2022-05-27 08:25:50|123.4|122|123.4|122|123.4|122|123.4|122|1
1653639960000|2022-05-27 08:26:00|123.39|121.99|123.4|122|123.4|122|123.39|121.99|10
1653639970000|2022-05-27 08:26:10|123.39|121.99|123.39|121.99|123.39|121.99|123.39|121.99|1
1653639980000|2022-05-27 08:26:20|123.42|122.02|123.42|122.02|123.42|122.02|123.42|122.02|1
1653639990000|2022-05-27 08:26:30|123.46|122.06|123.41|122.01|123.46|122.06|123.4|122|6
1653640000000|2022-05-27 08:26:40|123.4|122|123.41|122.01|123.41|122.01|123.4|122|6
1653640010000|2022-05-27 08:26:50|123.42|122.02|123.4|122|123.42|122.02|123.4|122|4
1653640020000|2022-05-27 08:27:00|123.41|122.01|123.42|122.02|123.42|122.02|123.41|122.01|2
1653640030000|2022-05-27 08:27:10|123.44|122.04|123.44|122.04|123.44|122.04|123.44|122.04|1
1653640040000|2022-05-27 08:27:20|123.43|122.03|123.41|122.01|123.43|122.03|123.4|122|6
1653640050000|2022-05-27 08:27:30|123.4|122|123.41|122.01|123.41|122.01|123.4|122|2
1653640060000|2022-05-27 08:27:40|123.4|122|123.41|122.01|123.41|122.01|123.4|122|2
1653640070000|2022-05-27 08:27:50|123.4|122|123.44|122.04|123.44|122.04|123.38|121.98|6
1653640080000|2022-05-27 08:28:00|123.43|122.03|123.4|122|123.43|122.03|123.4|122|6
1653640100000|2022-05-27 08:28:20|123.41|122.01|123.41|122.01|123.41|122.01|123.4|122|3
1653640110000|2022-05-27 08:28:30|123.4|122|123.4|122|123.4|122|123.4|122|1
1653640120000|2022-05-27 08:28:40|123.42|122.02|123.46|122.06|123.46|122.06|123.42|122.02|3
1653640130000|2022-05-27 08:28:50|123.45|122.05|123.41|122.01|123.45|122.05|123.41|122.01|9
1653640140000|2022-05-27 08:29:00|123.42|122.02|123.41|122.01|123.44|122.04|123.41|122.01|3
1653640150000|2022-05-27 08:29:10|123.4|122|123.45|122.05|123.46|122.06|123.4|122|5
1653640160000|2022-05-27 08:29:20|123.44|122.04|123.44|122.04|123.44|122.04|123.44|122.04|1
1653640170000|2022-05-27 08:29:30|123.45|122.05|123.45|122.05|123.45|122.05|123.45|122.05|1
1653640180000|2022-05-27 08:29:40|123.43|122.03|123.39|121.99|123.43|122.03|123.39|121.99|4
1653640190000|2022-05-27 08:29:50|123.41|122.01|123.4|122|123.41|122.01|123.39|121.99|7
1653640200000|2022-05-27 08:30:00|123.41|122.01|123.56|122.16|123.57|122.17|123.41|122.01|7
1653640220000|2022-05-27 08:30:20|123.55|122.15|123.49|122.09|123.55|122.15|123.49|122.09|5
1653640230000|2022-05-27 08:30:30|123.48|122.08|123.36|121.96|123.48|122.08|123.35|121.95|13
1653640240000|2022-05-27 08:30:40|123.35|121.95|123.39|121.99|123.39|121.99|123.35|121.95|4
1653640250000|2022-05-27 08:30:50|123.38|121.98|123.35|121.95|123.38|121.98|123.34|121.94|5
1653640260000|2022-05-27 08:31:00|123.36|121.96|123.31|121.91|123.36|121.96|123.31|121.91|4
1653640270000|2022-05-27 08:31:10|123.3|121.9|123.2|121.8|123.3|121.9|123.2|121.8|10
1653640280000|2022-05-27 08:31:20|123.19|121.79|123.15|121.75|123.19|121.79|123.15|121.75|10
1653640290000|2022-05-27 08:31:30|123.13|121.73|123.07|121.67|123.13|121.73|123.07|121.67|14
1653640300000|2022-05-27 08:31:40|123.06|121.66|123.1|121.7|123.1|121.7|123.02|121.62|8
1653640310000|2022-05-27 08:31:50|123.09|121.69|123.16|121.76|123.16|121.76|123.05|121.65|11
1653640320000|2022-05-27 08:32:00|123.19|121.79|123.2|121.8|123.2|121.8|123.19|121.79|2
1653640330000|2022-05-27 08:32:10|123.21|121.81|123.23|121.83|123.23|121.83|123.21|121.81|2
1653640340000|2022-05-27 08:32:20|123.21|121.81|123.2|121.8|123.22|121.82|123.2|121.8|4
1653640350000|2022-05-27 08:32:30|123.21|121.81|123.2|121.8|123.22|121.82|123.2|121.8|6
1653640360000|2022-05-27 08:32:40|123.21|121.81|123.22|121.82|123.22|121.82|123.21|121.81|2
1653640370000|2022-05-27 08:32:50|123.24|121.84|123.34|121.94|123.34|121.94|123.24|121.84|3
1653640380000|2022-05-27 08:33:00|123.37|121.97|123.37|121.97|123.38|121.98|123.37|121.97|3
1653640400000|2022-05-27 08:33:20|123.36|121.96|123.29|121.89|123.36|121.96|123.29|121.89|9
1653640420000|2022-05-27 08:33:40|123.28|121.88|123.35|121.95|123.35|121.95|123.28|121.88|6
1653640430000|2022-05-27 08:33:50|123.37|121.97|123.39|121.99|123.39|121.99|123.37|121.97|3
1653640440000|2022-05-27 08:34:00|123.4|122|123.37|121.97|123.4|122|123.37|121.97|4
1653640450000|2022-05-27 08:34:10|123.38|121.98|123.41|122.01|123.41|122.01|123.38|121.98|3
1653640460000|2022-05-27 08:34:20|123.42|122.02|123.42|122.02|123.42|122.02|123.42|122.02|1
1653640470000|2022-05-27 08:34:30|123.41|122.01|123.41|122.01|123.41|122.01|123.4|122|3
1653640480000|2022-05-27 08:34:40|123.42|122.02|123.42|122.02|123.42|122.02|123.42|122.02|1
1653640530000|2022-05-27 08:35:30|123.43|122.03|123.42|122.02|123.44|122.04|123.42|122.02|3
1653640540000|2022-05-27 08:35:40|123.5|122.1|123.5|122.1|123.5|122.1|123.5|122.1|1
1653640560000|2022-05-27 08:36:00|123.54|122.14|123.54|122.14|123.54|122.14|123.54|122.14|1
1653640580000|2022-05-27 08:36:20|123.56|122.16|123.56|122.16|123.56|122.16|123.54|122.14|5
1653640590000|2022-05-27 08:36:30|123.55|122.15|123.55|122.15|123.55|122.15|123.55|122.15|1
1653640610000|2022-05-27 08:36:50|123.56|122.16|123.57|122.17|123.57|122.17|123.56|122.16|6
1653640630000|2022-05-27 08:37:10|123.55|122.15|123.55|122.15|123.55|122.15|123.55|122.15|1
1653640650000|2022-05-27 08:37:30|123.57|122.17|123.57|122.17|123.57|122.17|123.57|122.17|1
1653640660000|2022-05-27 08:37:40|123.58|122.18|123.61|122.21|123.61|122.21|123.58|122.18|2
1653640690000|2022-05-27 08:38:10|123.66|122.26|123.58|122.18|123.66|122.26|123.58|122.18|6
1653640700000|2022-05-27 08:38:20|123.59|122.19|123.63|122.23|123.63|122.23|123.59|122.19|7
1653640710000|2022-05-27 08:38:30|123.64|122.24|123.65|122.25|123.65|122.25|123.64|122.24|2
1653640730000|2022-05-27 08:38:50|123.66|122.26|123.6|122.2|123.66|122.26|123.6|122.2|7
1653640740000|2022-05-27 08:39:00|123.59|122.19|123.58|122.18|123.6|122.2|123.58|122.18|4
1653640750000|2022-05-27 08:39:10|123.57|122.17|123.49|122.09|123.57|122.17|123.49|122.09|4
1653640790000|2022-05-27 08:39:50|123.48|122.08|123.48|122.08|123.48|122.08|123.48|122.08|1
1653640800000|2022-05-27 08:40:00|123.45|122.05|123.39|121.99|123.45|122.05|123.39|121.99|4
1653640810000|2022-05-27 08:40:10|123.38|121.98|123.38|121.98|123.38|121.98|123.38|121.98|1
1653640820000|2022-05-27 08:40:20|123.37|121.97|123.37|121.97|123.37|121.97|123.37|121.97|1
1653640830000|2022-05-27 08:40:30|123.39|121.99|123.45|122.05|123.46|122.06|123.39|121.99|5
1653640850000|2022-05-27 08:40:50|123.46|122.06|123.49|122.09|123.49|122.09|123.45|122.05|4
1653640860000|2022-05-27 08:41:00|123.47|122.07|123.4|122|123.47|122.07|123.39|121.99|11
1653640870000|2022-05-27 08:41:10|123.39|121.99|123.18|121.78|123.39|121.99|123.18|121.78|11
1653640880000|2022-05-27 08:41:20|123.19|121.79|123.26|121.86|123.26|121.86|123.19|121.79|3
1653640890000|2022-05-27 08:41:30|123.27|121.87|123.29|121.89|123.29|121.89|123.27|121.87|5
1653640900000|2022-05-27 08:41:40|123.31|121.91|123.37|121.97|123.37|121.97|123.31|121.91|6
1653640910000|2022-05-27 08:41:50|123.36|121.96|123.29|121.89|123.37|121.97|123.29|121.89|9
1653640920000|2022-05-27 08:42:00|123.3|121.9|123.28|121.88|123.3|121.9|123.28|121.88|5
1653640930000|2022-05-27 08:42:10|123.27|121.87|123.18|121.78|123.27|121.87|123.18|121.78|7
1653640940000|2022-05-27 08:42:20|123.17|121.77|123.18|121.78|123.18|121.78|123.17|121.77|2
1653640960000|2022-05-27 08:42:40|123.19|121.79|123.11|121.71|123.19|121.79|123.11|121.71|2
1653640970000|2022-05-27 08:42:50|123.13|121.73|123.03|121.63|123.13|121.73|123.02|121.62|15
1653640980000|2022-05-27 08:43:00|123.02|121.62|122.99|121.59|123.02|121.62|122.99|121.59|4
1653640990000|2022-05-27 08:43:10|123|121.6|123.14|121.74|123.14|121.74|123|121.6|12
1653641000000|2022-05-27 08:43:20|123.13|121.73|123.13|121.73|123.13|121.73|123.13|121.73|1
1653641010000|2022-05-27 08:43:30|123.14|121.74|123.15|121.75|123.16|121.76|123.13|121.73|8
1653641060000|2022-05-27 08:44:20|123.16|121.76|123.16|121.76|123.17|121.77|123.16|121.76|3
1653641140000|2022-05-27 08:45:40|123.1|121.7|123.1|121.7|123.14|121.74|123.1|121.7|5
1653641150000|2022-05-27 08:45:50|123.09|121.69|123.09|121.69|123.09|121.69|123.09|121.69|1
1653641160000|2022-05-27 08:46:00|123.1|121.7|123.14|121.74|123.14|121.74|123.09|121.69|7
1653641170000|2022-05-27 08:46:10|123.16|121.76|123.17|121.77|123.17|121.77|123.16|121.76|2
1653641180000|2022-05-27 08:46:20|123.2|121.8|123.31|121.91|123.31|121.91|123.2|121.8|4
1653641190000|2022-05-27 08:46:30|123.32|121.92|123.32|121.92|123.32|121.92|123.32|121.92|1
1653641230000|2022-05-27 08:47:10|123.31|121.91|123.27|121.87|123.31|121.91|123.27|121.87|4
1653641240000|2022-05-27 08:47:20|123.29|121.89|123.3|121.9|123.3|121.9|123.28|121.88|3
1653641250000|2022-05-27 08:47:30|123.32|121.92|123.31|121.91|123.32|121.92|123.31|121.91|4
1653641260000|2022-05-27 08:47:40|123.32|121.92|123.32|121.92|123.32|121.92|123.32|121.92|1
1653641270000|2022-05-27 08:47:50|123.31|121.91|123.34|121.94|123.34|121.94|123.31|121.91|4
1653641280000|2022-05-27 08:48:00|123.35|121.95|123.32|121.92|123.36|121.96|123.32|121.92|5
1653641290000|2022-05-27 08:48:10|123.33|121.93|123.33|121.93|123.33|121.93|123.32|121.92|3
1653641300000|2022-05-27 08:48:20|123.32|121.92|123.31|121.91|123.32|121.92|123.3|121.9|6
1653641340000|2022-05-27 08:49:00|123.3|121.9|123.28|121.88|123.3|121.9|123.28|121.88|3
1653641350000|2022-05-27 08:49:10|123.27|121.87|123.28|121.88|123.28|121.88|123.27|121.87|4
1653641360000|2022-05-27 08:49:20|123.27|121.87|123.29|121.89|123.3|121.9|123.27|121.87|4
1653641370000|2022-05-27 08:49:30|123.3|121.9|123.28|121.88|123.3|121.9|123.27|121.87|10
1653641380000|2022-05-27 08:49:40|123.27|121.87|123.26|121.86|123.27|121.87|123.25|121.85|6
1653641390000|2022-05-27 08:49:50|123.23|121.83|123.2|121.8|123.25|121.85|123.2|121.8|10
1653641400000|2022-05-27 08:50:00|123.21|121.81|123.25|121.85|123.26|121.86|123.21|121.81|5
1653641410000|2022-05-27 08:50:10|123.24|121.84|123.25|121.85|123.25|121.85|123.2|121.8|7
1653641420000|2022-05-27 08:50:20|123.28|121.88|123.31|121.91|123.31|121.91|123.28|121.88|4
1653641430000|2022-05-27 08:50:30|123.32|121.92|123.32|121.92|123.32|121.92|123.32|121.92|1
1653641440000|2022-05-27 08:50:40|123.29|121.89|123.19|121.79|123.29|121.89|123.18|121.78|9
1653641450000|2022-05-27 08:50:50|123.18|121.78|123.06|121.66|123.18|121.78|123.06|121.66|9
1653641460000|2022-05-27 08:51:00|123.05|121.65|122.95|121.55|123.05|121.65|122.95|121.55|5
1653641470000|2022-05-27 08:51:10|122.96|121.56|122.81|121.41|122.96|121.56|122.81|121.41|17
1653641480000|2022-05-27 08:51:20|122.79|121.39|122.78|121.38|122.79|121.39|122.75|121.35|11
1653641490000|2022-05-27 08:51:30|122.77|121.37|122.77|121.37|122.77|121.37|122.76|121.36|5
1653641500000|2022-05-27 08:51:40|122.76|121.36|122.73|121.33|122.77|121.37|122.7|121.3|12
1653641510000|2022-05-27 08:51:50|122.74|121.34|122.82|121.42|122.82|121.42|122.73|121.33|9
1653641520000|2022-05-27 08:52:00|122.83|121.43|122.85|121.45|122.86|121.46|122.83|121.43|9
1653641530000|2022-05-27 08:52:10|122.86|121.46|122.79|121.39|122.86|121.46|122.76|121.36|16
1653641540000|2022-05-27 08:52:20|122.8|121.4|122.82|121.42|122.82|121.42|122.8|121.4|2
1653641550000|2022-05-27 08:52:30|122.81|121.41|122.8|121.4|122.81|121.41|122.8|121.4|4
1653641570000|2022-05-27 08:52:50|122.79|121.39|122.79|121.39|122.79|121.39|122.79|121.39|1
1653641580000|2022-05-27 08:53:00|122.78|121.38|122.72|121.32|122.78|121.38|122.72|121.32|8
1653641590000|2022-05-27 08:53:10|122.73|121.33|122.51|121.11|122.73|121.33|122.5|121.1|11
1653641600000|2022-05-27 08:53:20|122.52|121.12|122.52|121.12|122.52|121.12|122.52|121.12|1
1653641610000|2022-05-27 08:53:30|122.49|121.09|122.55|121.15|122.55|121.15|122.47|121.07|9
1653641620000|2022-05-27 08:53:40|122.56|121.16|122.59|121.19|122.59|121.19|122.56|121.16|4
1653641630000|2022-05-27 08:53:50|122.58|121.18|122.61|121.21|122.62|121.22|122.58|121.18|6
1653641640000|2022-05-27 08:54:00|122.62|121.22|122.7|121.3|122.71|121.31|122.62|121.22|9
1653641650000|2022-05-27 08:54:10|122.72|121.32|122.72|121.32|122.72|121.32|122.72|121.32|1
1653641660000|2022-05-27 08:54:20|122.69|121.29|122.69|121.29|122.7|121.3|122.69|121.29|5
1653641690000|2022-05-27 08:54:50|122.67|121.27|122.54|121.14|122.67|121.27|122.53|121.13|11
1653641700000|2022-05-27 08:55:00|122.53|121.13|122.66|121.26|122.66|121.26|122.52|121.12|12
1653641710000|2022-05-27 08:55:10|122.67|121.27|122.68|121.28|122.68|121.28|122.67|121.27|2
1653641720000|2022-05-27 08:55:20|122.67|121.27|122.65|121.25|122.67|121.27|122.65|121.25|3
1653641730000|2022-05-27 08:55:30|122.64|121.24|122.64|121.24|122.64|121.24|122.64|121.24|1
1653641740000|2022-05-27 08:55:40|122.63|121.23|122.63|121.23|122.64|121.24|122.63|121.23|3
1653641750000|2022-05-27 08:55:50|122.64|121.24|122.64|121.24|122.64|121.24|122.64|121.24|1
1653641760000|2022-05-27 08:56:00|122.63|121.23|122.55|121.15|122.63|121.23|122.55|121.15|11
1653641770000|2022-05-27 08:56:10|122.54|121.14|122.53|121.13|122.55|121.15|122.53|121.13|3
1653641780000|2022-05-27 08:56:20|122.58|121.18|122.82|121.42|122.87|121.47|122.58|121.18|14
1653641790000|2022-05-27 08:56:30|122.81|121.41|122.75|121.35|122.82|121.42|122.75|121.35|7
1653641800000|2022-05-27 08:56:40|122.77|121.37|122.77|121.37|122.77|121.37|122.77|121.37|1
1653641810000|2022-05-27 08:56:50|122.78|121.38|122.77|121.37|122.78|121.38|122.77|121.37|4
1653641820000|2022-05-27 08:57:00|122.81|121.41|122.78|121.38|122.81|121.41|122.77|121.37|5
1653641830000|2022-05-27 08:57:10|122.79|121.39|122.82|121.42|122.82|121.42|122.79|121.39|4
1653641850000|2022-05-27 08:57:30|122.83|121.43|122.82|121.42|122.85|121.45|122.82|121.42|6
1653641860000|2022-05-27 08:57:40|122.81|121.41|122.75|121.35|122.81|121.41|122.75|121.35|5
1653641870000|2022-05-27 08:57:50|122.73|121.33|122.7|121.3|122.73|121.33|122.7|121.3|6
1653641880000|2022-05-27 08:58:00|122.74|121.34|122.77|121.37|122.77|121.37|122.74|121.34|8
1653641890000|2022-05-27 08:58:10|122.78|121.38|122.81|121.41|122.81|121.41|122.78|121.38|4
1653641900000|2022-05-27 08:58:20|122.79|121.39|122.81|121.41|122.81|121.41|122.79|121.39|6
1653641910000|2022-05-27 08:58:30|122.77|121.37|122.79|121.39|122.79|121.39|122.77|121.37|4
1653641920000|2022-05-27 08:58:40|122.8|121.4|122.82|121.42|122.82|121.42|122.8|121.4|3
1653641930000|2022-05-27 08:58:50|122.85|121.45|122.85|121.45|122.86|121.46|122.85|121.45|3
1653641940000|2022-05-27 08:59:00|122.84|121.44|122.82|121.42|122.84|121.44|122.8|121.4|6
1653641980000|2022-05-27 08:59:40|122.86|121.46|122.72|121.32|122.86|121.46|122.72|121.32|14
1653641990000|2022-05-27 08:59:50|122.66|121.26|122.55|121.15|122.66|121.26|122.48|121.08|14
1653642000000|2022-05-27 09:00:00|122.58|121.18|122.7|121.3|122.7|121.3|122.57|121.17|9
1653642010000|2022-05-27 09:00:10|122.69|121.29|122.62|121.22|122.69|121.29|122.62|121.22|7
1653642020000|2022-05-27 09:00:20|122.61|121.21|122.55|121.15|122.61|121.21|122.55|121.15|4
1653642030000|2022-05-27 09:00:30|122.52|121.12|122.57|121.17|122.57|121.17|122.51|121.11|6
1653642040000|2022-05-27 09:00:40|122.58|121.18|122.58|121.18|122.59|121.19|122.58|121.18|3
1653642050000|2022-05-27 09:00:50|122.59|121.19|122.72|121.32|122.72|121.32|122.59|121.19|9
1653642060000|2022-05-27 09:01:00|122.71|121.31|122.6|121.2|122.71|121.31|122.6|121.2|10
1653642070000|2022-05-27 09:01:10|122.59|121.19|122.56|121.16|122.59|121.19|122.56|121.16|7
1653642090000|2022-05-27 09:01:30|122.55|121.15|122.53|121.13|122.55|121.15|122.53|121.13|3
1653642100000|2022-05-27 09:01:40|122.52|121.12|122.47|121.07|122.52|121.12|122.47|121.07|7
1653642110000|2022-05-27 09:01:50|122.44|121.04|122.38|120.98|122.44|121.04|122.38|120.98|8
1653642120000|2022-05-27 09:02:00|122.37|120.97|122.38|120.98|122.39|120.99|122.28|120.88|11
1653642130000|2022-05-27 09:02:10|122.4|121|122.56|121.16|122.56|121.16|122.4|121|13
1653642140000|2022-05-27 09:02:20|122.58|121.18|122.58|121.18|122.58|121.18|122.57|121.17|3
1653642150000|2022-05-27 09:02:30|122.57|121.17|122.47|121.07|122.57|121.17|122.47|121.07|7
1653642160000|2022-05-27 09:02:40|122.46|121.06|122.49|121.09|122.5|121.1|122.46|121.06|4
1653642170000|2022-05-27 09:02:50|122.48|121.08|122.53|121.13|122.53|121.13|122.47|121.07|8
1653642180000|2022-05-27 09:03:00|122.55|121.15|122.42|121.02|122.55|121.15|122.42|121.02|11
1653642190000|2022-05-27 09:03:10|122.41|121.01|122.38|120.98|122.42|121.02|122.38|120.98|4
1653642200000|2022-05-27 09:03:20|122.37|120.97|122.45|121.05|122.45|121.05|122.37|120.97|7
1653642210000|2022-05-27 09:03:30|122.47|121.07|122.46|121.06|122.47|121.07|122.46|121.06|4
1653642220000|2022-05-27 09:03:40|122.47|121.07|122.5|121.1|122.5|121.1|122.45|121.05|7
1653642230000|2022-05-27 09:03:50|122.49|121.09|122.48|121.08|122.49|121.09|122.48|121.08|2
1653642240000|2022-05-27 09:04:00|122.47|121.07|122.47|121.07|122.48|121.08|122.47|121.07|3
1653642260000|2022-05-27 09:04:20|122.46|121.06|122.47|121.07|122.48|121.08|122.46|121.06|5
1653642270000|2022-05-27 09:04:30|122.46|121.06|122.43|121.03|122.46|121.06|122.39|120.99|9
1653642280000|2022-05-27 09:04:40|122.44|121.04|122.41|121.01|122.45|121.05|122.4|121|7
1653642290000|2022-05-27 09:04:50|122.4|121|122.45|121.05|122.45|121.05|122.38|120.98|11
1653642300000|2022-05-27 09:05:00|122.46|121.06|122.38|120.98|122.46|121.06|122.38|120.98|7
1653642310000|2022-05-27 09:05:10|122.41|121.01|122.41|121.01|122.41|121.01|122.4|121|5
1653642320000|2022-05-27 09:05:20|122.4|121|122.38|120.98|122.41|121.01|122.38|120.98|4
1653642340000|2022-05-27 09:05:40|122.37|120.97|122.37|120.97|122.37|120.97|122.37|120.97|1
1653642350000|2022-05-27 09:05:50|122.36|120.96|122.37|120.97|122.37|120.97|122.36|120.96|2
1653642360000|2022-05-27 09:06:00|122.36|120.96|122.37|120.97|122.37|120.97|122.36|120.96|2
1653642370000|2022-05-27 09:06:10|122.36|120.96|122.36|120.96|122.37|120.97|122.35|120.95|9
1653642380000|2022-05-27 09:06:20|122.33|120.93|122.29|120.89|122.33|120.93|122.29|120.89|5
1653642390000|2022-05-27 09:06:30|122.28|120.88|122.31|120.91|122.31|120.91|122.27|120.87|8
1653642400000|2022-05-27 09:06:40|122.33|120.93|122.34|120.94|122.34|120.94|122.32|120.92|6
1653642410000|2022-05-27 09:06:50|122.35|120.95|122.35|120.95|122.35|120.95|122.35|120.95|1
1653642420000|2022-05-27 09:07:00|122.37|120.97|122.45|121.05|122.45|121.05|122.37|120.97|5
1653642430000|2022-05-27 09:07:10|122.46|121.06|122.49|121.09|122.49|121.09|122.45|121.05|3
1653642440000|2022-05-27 09:07:20|122.5|121.1|122.51|121.11|122.51|121.11|122.49|121.09|4
1653642450000|2022-05-27 09:07:30|122.52|121.12|122.49|121.09|122.53|121.13|122.49|121.09|5
1653642460000|2022-05-27 09:07:40|122.5|121.1|122.52|121.12|122.52|121.12|122.5|121.1|2
1653642480000|2022-05-27 09:08:00|122.54|121.14|122.6|121.2|122.62|121.22|122.54|121.14|7
1653642500000|2022-05-27 09:08:20|122.58|121.18|122.57|121.17|122.58|121.18|122.57|121.17|2
1653642510000|2022-05-27 09:08:30|122.56|121.16|122.44|121.04|122.56|121.16|122.44|121.04|10
1653642520000|2022-05-27 09:08:40|122.45|121.05|122.47|121.07|122.47|121.07|122.45|121.05|4
1653642530000|2022-05-27 09:08:50|122.48|121.08|122.45|121.05|122.48|121.08|122.45|121.05|3
1653642540000|2022-05-27 09:09:00|122.46|121.06|122.48|121.08|122.48|121.08|122.45|121.05|4
1653642550000|2022-05-27 09:09:10|122.5|121.1|122.54|121.14|122.54|121.14|122.5|121.1|2
1653642560000|2022-05-27 09:09:20|122.57|121.17|122.57|121.17|122.57|121.17|122.57|121.17|1
1653642580000|2022-05-27 09:09:40|122.54|121.14|122.49|121.09|122.54|121.14|122.49|121.09|7
1653642590000|2022-05-27 09:09:50|122.5|121.1|122.49|121.09|122.5|121.1|122.49|121.09|2
1653642600000|2022-05-27 09:10:00|122.5|121.1|122.62|121.22|122.62|121.22|122.5|121.1|5
1653642610000|2022-05-27 09:10:10|122.63|121.23|122.61|121.21|122.63|121.23|122.61|121.21|4
1653642620000|2022-05-27 09:10:20|122.57|121.17|122.57|121.17|122.57|121.17|122.57|121.17|1
1653642640000|2022-05-27 09:10:40|122.52|121.12|122.5|121.1|122.52|121.12|122.5|121.1|5
1653642650000|2022-05-27 09:10:50|122.49|121.09|122.44|121.04|122.49|121.09|122.43|121.03|9
1653642660000|2022-05-27 09:11:00|122.41|121.01|122.45|121.05|122.45|121.05|122.4|121|6
1653642670000|2022-05-27 09:11:10|122.47|121.07|122.47|121.07|122.47|121.07|122.47|121.07|1
1653642680000|2022-05-27 09:11:20|122.48|121.08|122.48|121.08|122.48|121.08|122.48|121.08|1
1653642690000|2022-05-27 09:11:30|122.49|121.09|122.46|121.06|122.49|121.09|122.45|121.05|6
1653642700000|2022-05-27 09:11:40|122.44|121.04|122.48|121.08|122.48|121.08|122.44|121.04|4
1653642710000|2022-05-27 09:11:50|122.47|121.07|122.45|121.05|122.47|121.07|122.45|121.05|4
1653642720000|2022-05-27 09:12:00|122.46|121.06|122.48|121.08|122.48|121.08|122.46|121.06|3
1653642740000|2022-05-27 09:12:20|122.49|121.09|122.49|121.09|122.49|121.09|122.49|121.09|1
1653642750000|2022-05-27 09:12:30|122.51|121.11|122.51|121.11|122.55|121.15|122.51|121.11|6
1653642760000|2022-05-27 09:12:40|122.52|121.12|122.5|121.1|122.52|121.12|122.5|121.1|3
1653642780000|2022-05-27 09:13:00|122.49|121.09|122.5|121.1|122.5|121.1|122.48|121.08|4
1653642790000|2022-05-27 09:13:10|122.49|121.09|122.47|121.07|122.49|121.09|122.43|121.03|11
1653642800000|2022-05-27 09:13:20|122.46|121.06|122.49|121.09|122.49|121.09|122.46|121.06|3
1653642810000|2022-05-27 09:13:30|122.48|121.08|122.49|121.09|122.49|121.09|122.48|121.08|2
1653642830000|2022-05-27 09:13:50|122.48|121.08|122.48|121.08|122.48|121.08|122.48|121.08|1
1653642840000|2022-05-27 09:14:00|122.5|121.1|122.5|121.1|122.5|121.1|122.5|121.1|1
1653642850000|2022-05-27 09:14:10|122.49|121.09|122.53|121.13|122.53|121.13|122.49|121.09|2
1653642860000|2022-05-27 09:14:20|122.6|121.2|122.51|121.11|122.6|121.2|122.51|121.11|8
1653642880000|2022-05-27 09:14:40|122.52|121.12|122.55|121.15|122.55|121.15|122.52|121.12|2
1653642890000|2022-05-27 09:14:50|122.58|121.18|122.58|121.18|122.58|121.18|122.58|121.18|1
1653642900000|2022-05-27 09:15:00|122.54|121.14|122.46|121.06|122.54|121.14|122.41|121.01|14
1653642910000|2022-05-27 09:15:10|122.55|121.15|122.55|121.15|122.55|121.15|122.55|121.15|1
1653642920000|2022-05-27 09:15:20|122.57|121.17|122.5|121.1|122.57|121.17|122.49|121.09|10
1653642930000|2022-05-27 09:15:30|122.49|121.09|122.47|121.07|122.5|121.1|122.47|121.07|4
1653642940000|2022-05-27 09:15:40|122.48|121.08|122.48|121.08|122.48|121.08|122.48|121.08|1
1653642970000|2022-05-27 09:16:10|122.47|121.07|122.48|121.08|122.48|121.08|122.42|121.02|10
1653642980000|2022-05-27 09:16:20|122.52|121.12|122.52|121.12|122.52|121.12|122.5|121.1|5
1653642990000|2022-05-27 09:16:30|122.51|121.11|122.56|121.16|122.56|121.16|122.51|121.11|4
1653643000000|2022-05-27 09:16:40|122.6|121.2|122.6|121.2|122.6|121.2|122.6|121.2|1
1653643040000|2022-05-27 09:17:20|122.65|121.25|122.67|121.27|122.67|121.27|122.65|121.25|2
1653643050000|2022-05-27 09:17:30|122.69|121.29|122.68|121.28|122.69|121.29|122.68|121.28|2
1653643060000|2022-05-27 09:17:40|122.67|121.27|122.68|121.28|122.68|121.28|122.67|121.27|2
1653643070000|2022-05-27 09:17:50|122.67|121.27|122.67|121.27|122.67|121.27|122.67|121.27|1
1653643080000|2022-05-27 09:18:00|122.66|121.26|122.62|121.22|122.66|121.26|122.61|121.21|9
1653643090000|2022-05-27 09:18:10|122.61|121.21|122.6|121.2|122.62|121.22|122.6|121.2|3
1653643100000|2022-05-27 09:18:20|122.62|121.22|122.73|121.33|122.75|121.35|122.62|121.22|11
1653643110000|2022-05-27 09:18:30|122.75|121.35|122.73|121.33|122.78|121.38|122.73|121.33|4
1653643120000|2022-05-27 09:18:40|122.75|121.35|122.75|121.35|122.85|121.45|122.73|121.33|14
1653643130000|2022-05-27 09:18:50|122.74|121.34|122.77|121.37|122.77|121.37|122.74|121.34|9
1653643140000|2022-05-27 09:19:00|122.82|121.42|122.79|121.39|122.82|121.42|122.79|121.39|2
1653643160000|2022-05-27 09:19:20|122.77|121.37|122.77|121.37|122.77|121.37|122.77|121.37|1
1653643170000|2022-05-27 09:19:30|122.81|121.41|122.82|121.42|122.82|121.42|122.81|121.41|2
1653643180000|2022-05-27 09:19:40|122.85|121.45|122.84|121.44|122.86|121.46|122.83|121.43|5
1653643190000|2022-05-27 09:19:50|122.86|121.46|122.97|121.57|122.99|121.59|122.86|121.46|10
1653643200000|2022-05-27 09:20:00|122.99|121.59|122.9|121.5|122.99|121.59|122.9|121.5|11
1653643210000|2022-05-27 09:20:10|122.92|121.52|122.91|121.51|122.99|121.59|122.91|121.51|16
1653643220000|2022-05-27 09:20:20|122.9|121.5|122.81|121.41|122.92|121.52|122.81|121.41|9
1653643230000|2022-05-27 09:20:30|122.82|121.42|122.8|121.4|122.82|121.42|122.8|121.4|4
1653643240000|2022-05-27 09:20:40|122.82|121.42|122.83|121.43|122.87|121.47|122.82|121.42|7
1653643260000|2022-05-27 09:21:00|122.8|121.4|122.81|121.41|122.81|121.41|122.79|121.39|5
1653643270000|2022-05-27 09:21:10|122.79|121.39|122.78|121.38|122.83|121.43|122.77|121.37|7
1653643280000|2022-05-27 09:21:20|122.77|121.37|122.73|121.33|122.77|121.37|122.73|121.33|4
1653643300000|2022-05-27 09:21:40|122.72|121.32|122.5|121.1|122.73|121.33|122.5|121.1|11
1653643310000|2022-05-27 09:21:50|122.49|121.09|122.49|121.09|122.49|121.09|122.49|121.09|1
1653643320000|2022-05-27 09:22:00|122.53|121.13|122.6|121.2|122.61|121.21|122.53|121.13|4
1653643330000|2022-05-27 09:22:10|122.62|121.22|122.52|121.12|122.62|121.22|122.52|121.12|9
1653643340000|2022-05-27 09:22:20|122.51|121.11|122.51|121.11|122.51|121.11|122.5|121.1|3
1653643350000|2022-05-27 09:22:30|122.52|121.12|122.6|121.2|122.6|121.2|122.52|121.12|2
1653643360000|2022-05-27 09:22:40|122.61|121.21|122.63|121.23|122.64|121.24|122.61|121.21|5
1653643370000|2022-05-27 09:22:50|122.64|121.24|122.67|121.27|122.67|121.27|122.64|121.24|2
1653643380000|2022-05-27 09:23:00|122.66|121.26|122.61|121.21|122.66|121.26|122.61|121.21|5
1653643390000|2022-05-27 09:23:10|122.62|121.22|122.67|121.27|122.67|121.27|122.62|121.22|4
1653643400000|2022-05-27 09:23:20|122.69|121.29|122.7|121.3|122.7|121.3|122.69|121.29|2
1653643410000|2022-05-27 09:23:30|122.72|121.32|122.74|121.34|122.75|121.35|122.72|121.32|3
1653643420000|2022-05-27 09:23:40|122.73|121.33|122.73|121.33|122.73|121.33|122.73|121.33|1
1653643430000|2022-05-27 09:23:50|122.74|121.34|122.71|121.31|122.74|121.34|122.71|121.31|4
1653643450000|2022-05-27 09:24:10|122.7|121.3|122.71|121.31|122.71|121.31|122.7|121.3|2
1653643470000|2022-05-27 09:24:30|122.7|121.3|122.71|121.31|122.72|121.32|122.7|121.3|3
1653643480000|2022-05-27 09:24:40|122.7|121.3|122.69|121.29|122.7|121.3|122.68|121.28|6
1653643500000|2022-05-27 09:25:00|122.68|121.28|122.6|121.2|122.68|121.28|122.6|121.2|7
1653643510000|2022-05-27 09:25:10|122.62|121.22|122.67|121.27|122.67|121.27|122.62|121.22|4
1653643520000|2022-05-27 09:25:20|122.72|121.32|122.7|121.3|122.72|121.32|122.7|121.3|3
1653643530000|2022-05-27 09:25:30|122.69|121.29|122.61|121.21|122.69|121.29|122.61|121.21|9
1653643540000|2022-05-27 09:25:40|122.62|121.22|122.61|121.21|122.62|121.22|122.61|121.21|2
1653643550000|2022-05-27 09:25:50|122.62|121.22|122.63|121.23|122.63|121.23|122.61|121.21|5
1653643560000|2022-05-27 09:26:00|122.64|121.24|122.71|121.31|122.71|121.31|122.64|121.24|6
1653643570000|2022-05-27 09:26:10|122.7|121.3|122.75|121.35|122.75|121.35|122.7|121.3|4
1653643580000|2022-05-27 09:26:20|122.72|121.32|122.72|121.32|122.72|121.32|122.72|121.32|1
1653643590000|2022-05-27 09:26:30|122.71|121.31|122.69|121.29|122.71|121.31|122.69|121.29|3
1653643600000|2022-05-27 09:26:40|122.7|121.3|122.7|121.3|122.7|121.3|122.7|121.3|1
1653643610000|2022-05-27 09:26:50|122.69|121.29|122.69|121.29|122.69|121.29|122.69|121.29|1
1653643620000|2022-05-27 09:27:00|122.71|121.31|122.72|121.32|122.72|121.32|122.7|121.3|4
1653643650000|2022-05-27 09:27:30|122.75|121.35|122.75|121.35|122.75|121.35|122.75|121.35|1
1653643660000|2022-05-27 09:27:40|122.83|121.43|122.9|121.5|122.9|121.5|122.83|121.43|3
1653643670000|2022-05-27 09:27:50|122.91|121.51|122.86|121.46|122.91|121.51|122.85|121.45|8
1653643680000|2022-05-27 09:28:00|122.87|121.47|122.82|121.42|122.87|121.47|122.82|121.42|3
1653643690000|2022-05-27 09:28:10|122.83|121.43|122.82|121.42|122.84|121.44|122.82|121.42|4
1653643700000|2022-05-27 09:28:20|122.83|121.43|122.81|121.41|122.83|121.43|122.8|121.4|5
1653643710000|2022-05-27 09:28:30|122.86|121.46|122.86|121.46|122.86|121.46|122.86|121.46|1
1653643720000|2022-05-27 09:28:40|122.88|121.48|122.84|121.44|122.88|121.48|122.82|121.42|5
1653643730000|2022-05-27 09:28:50|122.85|121.45|122.84|121.44|122.88|121.48|122.84|121.44|7
1653643740000|2022-05-27 09:29:00|122.85|121.45|122.88|121.48|122.89|121.49|122.85|121.45|4
1653643750000|2022-05-27 09:29:10|122.89|121.49|122.88|121.48|122.9|121.5|122.88|121.48|4
1653643760000|2022-05-27 09:29:20|122.89|121.49|122.89|121.49|122.9|121.5|122.88|121.48|5
1653643770000|2022-05-27 09:29:30|122.9|121.5|122.89|121.49|122.91|121.51|122.89|121.49|5
1653643780000|2022-05-27 09:29:40|122.88|121.48|122.88|121.48|122.89|121.49|122.88|121.48|3
1653643790000|2022-05-27 09:29:50|122.89|121.49|122.88|121.48|122.89|121.49|122.88|121.48|2
1653643800000|2022-05-27 09:30:00|122.87|121.47|122.83|121.43|122.87|121.47|122.83|121.43|3
1653643810000|2022-05-27 09:30:10|122.82|121.42|122.81|121.41|122.83|121.43|122.81|121.41|4
1653643820000|2022-05-27 09:30:20|122.82|121.42|122.72|121.32|122.82|121.42|122.72|121.32|10
1653643830000|2022-05-27 09:30:30|122.69|121.29|122.68|121.28|122.69|121.29|122.65|121.25|6
1653643840000|2022-05-27 09:30:40|122.67|121.27|122.86|121.46|122.86|121.46|122.62|121.22|13
1653643850000|2022-05-27 09:30:50|122.87|121.47|122.92|121.52|122.95|121.55|122.86|121.46|8
1653643860000|2022-05-27 09:31:00|122.93|121.53|122.89|121.49|122.93|121.53|122.89|121.49|6
1653643870000|2022-05-27 09:31:10|122.88|121.48|122.92|121.52|122.92|121.52|122.88|121.48|8
1653643880000|2022-05-27 09:31:20|122.9|121.5|122.89|121.49|122.9|121.5|122.89|121.49|2
1653643890000|2022-05-27 09:31:30|122.9|121.5|122.9|121.5|122.9|121.5|122.9|121.5|1
1653643900000|2022-05-27 09:31:40|122.91|121.51|122.9|121.5|122.91|121.51|122.9|121.5|2
1653643910000|2022-05-27 09:31:50|122.91|121.51|122.94|121.54|122.95|121.55|122.89|121.49|10
1653643920000|2022-05-27 09:32:00|122.95|121.55|122.88|121.48|122.96|121.56|122.88|121.48|10
1653643930000|2022-05-27 09:32:10|122.89|121.49|122.89|121.49|122.9|121.5|122.88|121.48|7
1653643940000|2022-05-27 09:32:20|122.88|121.48|122.88|121.48|122.89|121.49|122.87|121.47|9
1653643950000|2022-05-27 09:32:30|122.89|121.49|122.89|121.49|122.9|121.5|122.89|121.49|5
1653643970000|2022-05-27 09:32:50|122.85|121.45|122.84|121.44|122.85|121.45|122.84|121.44|2
1653643980000|2022-05-27 09:33:00|122.83|121.43|122.81|121.41|122.83|121.43|122.81|121.41|5
1653643990000|2022-05-27 09:33:10|122.8|121.4|122.79|121.39|122.8|121.4|122.79|121.39|2
1653644000000|2022-05-27 09:33:20|122.77|121.37|122.79|121.39|122.79|121.39|122.75|121.35|7
1653644010000|2022-05-27 09:33:30|122.8|121.4|122.76|121.36|122.82|121.42|122.76|121.36|11
1653644020000|2022-05-27 09:33:40|122.77|121.37|122.79|121.39|122.79|121.39|122.76|121.36|4
1653644030000|2022-05-27 09:33:50|122.8|121.4|122.81|121.41|122.82|121.42|122.8|121.4|5
1653644040000|2022-05-27 09:34:00|122.82|121.42|122.89|121.49|122.89|121.49|122.82|121.42|3
1653644050000|2022-05-27 09:34:10|122.91|121.51|122.94|121.54|122.95|121.55|122.89|121.49|7
1653644060000|2022-05-27 09:34:20|122.95|121.55|122.94|121.54|122.96|121.56|122.94|121.54|8
1653644080000|2022-05-27 09:34:40|122.95|121.55|122.95|121.55|122.95|121.55|122.95|121.55|1
1653644090000|2022-05-27 09:34:50|122.96|121.56|122.98|121.58|122.98|121.58|122.94|121.54|5
1653644100000|2022-05-27 09:35:00|122.99|121.59|122.94|121.54|122.99|121.59|122.94|121.54|3
1653644110000|2022-05-27 09:35:10|122.95|121.55|122.95|121.55|122.98|121.58|122.95|121.55|4
1653644120000|2022-05-27 09:35:20|123|121.6|122.97|121.57|123|121.6|122.95|121.55|3
1653644130000|2022-05-27 09:35:30|122.99|121.59|123|121.6|123.04|121.64|122.99|121.59|4
1653644140000|2022-05-27 09:35:40|122.99|121.59|123.04|121.64|123.04|121.64|122.99|121.59|4
1653644150000|2022-05-27 09:35:50|123.06|121.66|123.04|121.64|123.06|121.66|123.04|121.64|4
1653644160000|2022-05-27 09:36:00|123.06|121.66|123|121.6|123.06|121.66|122.99|121.59|4
1653644170000|2022-05-27 09:36:10|122.99|121.59|123.04|121.64|123.05|121.65|122.99|121.59|5
1653644180000|2022-05-27 09:36:20|123.06|121.66|123.05|121.65|123.06|121.66|123.05|121.65|2
1653644190000|2022-05-27 09:36:30|123.04|121.64|123.05|121.65|123.05|121.65|123.04|121.64|2
1653644200000|2022-05-27 09:36:40|123.04|121.64|123.04|121.64|123.05|121.65|123.04|121.64|5
1653644210000|2022-05-27 09:36:50|123.09|121.69|123.09|121.69|123.09|121.69|123.09|121.69|1
1653644220000|2022-05-27 09:37:00|123.11|121.71|123.09|121.69|123.11|121.71|123.09|121.69|3
1653644250000|2022-05-27 09:37:30|123.04|121.64|123.06|121.66|123.06|121.66|123.04|121.64|4
1653644260000|2022-05-27 09:37:40|123.04|121.64|123.06|121.66|123.06|121.66|123.04|121.64|4
1653644270000|2022-05-27 09:37:50|123.09|121.69|123.17|121.77|123.17|121.77|123.09|121.69|2
1653644280000|2022-05-27 09:38:00|123.18|121.78|123.1|121.7|123.19|121.79|123.1|121.7|7
1653644290000|2022-05-27 09:38:10|123.11|121.71|123.17|121.77|123.17|121.77|123.11|121.71|3
1653644300000|2022-05-27 09:38:20|123.22|121.82|123.22|121.82|123.22|121.82|123.22|121.82|1
1653644310000|2022-05-27 09:38:30|123.23|121.83|123.18|121.78|123.23|121.83|123.18|121.78|7
1653644320000|2022-05-27 09:38:40|123.19|121.79|123.17|121.77|123.19|121.79|123.17|121.77|3
1653644330000|2022-05-27 09:38:50|123.18|121.78|123.22|121.82|123.22|121.82|123.17|121.77|3
1653644340000|2022-05-27 09:39:00|123.24|121.84|123.24|121.84|123.24|121.84|123.23|121.83|3
1653644350000|2022-05-27 09:39:10|123.23|121.83|123.22|121.82|123.23|121.83|123.22|121.82|6
1653644370000|2022-05-27 09:39:30|123.21|121.81|123.21|121.81|123.21|121.81|123.21|121.81|1
1653644380000|2022-05-27 09:39:40|123.22|121.82|123.22|121.82|123.22|121.82|123.22|121.82|1
1653644400000|2022-05-27 09:40:00|123.24|121.84|123.18|121.78|123.24|121.84|123.18|121.78|2
1653644410000|2022-05-27 09:40:10|123.17|121.77|123.17|121.77|123.17|121.77|123.17|121.77|1
1653644430000|2022-05-27 09:40:30|123.2|121.8|123.22|121.82|123.22|121.82|123.2|121.8|3
1653644440000|2022-05-27 09:40:40|123.25|121.85|123.25|121.85|123.25|121.85|123.24|121.84|3
1653644450000|2022-05-27 09:40:50|123.24|121.84|123.23|121.83|123.25|121.85|123.23|121.83|5
1653644460000|2022-05-27 09:41:00|123.25|121.85|123.33|121.93|123.33|121.93|123.25|121.85|3
1653644470000|2022-05-27 09:41:10|123.37|121.97|123.36|121.96|123.37|121.97|123.35|121.95|3
1653644480000|2022-05-27 09:41:20|123.37|121.97|123.3|121.9|123.37|121.97|123.3|121.9|6
1653644490000|2022-05-27 09:41:30|123.27|121.87|123.28|121.88|123.28|121.88|123.27|121.87|2
1653644500000|2022-05-27 09:41:40|123.29|121.89|123.38|121.98|123.38|121.98|123.29|121.89|6
1653644510000|2022-05-27 09:41:50|123.39|121.99|123.39|121.99|123.39|121.99|123.38|121.98|3
1653644520000|2022-05-27 09:42:00|123.38|121.98|123.31|121.91|123.38|121.98|123.31|121.91|6
1653644530000|2022-05-27 09:42:10|123.32|121.92|123.29|121.89|123.32|121.92|123.29|121.89|4
1653644550000|2022-05-27 09:42:30|123.3|121.9|123.3|121.9|123.3|121.9|123.3|121.9|1
1653644560000|2022-05-27 09:42:40|123.29|121.89|123.28|121.88|123.29|121.89|123.28|121.88|4
1653644570000|2022-05-27 09:42:50|123.29|121.89|123.28|121.88|123.29|121.89|123.28|121.88|4
1653644580000|2022-05-27 09:43:00|123.25|121.85|123.21|121.81|123.27|121.87|123.21|121.81|5
1653644590000|2022-05-27 09:43:10|123.2|121.8|123.18|121.78|123.2|121.8|123.18|121.78|3
1653644600000|2022-05-27 09:43:20|123.2|121.8|123.2|121.8|123.2|121.8|123.2|121.8|1
1653644610000|2022-05-27 09:43:30|123.19|121.79|123.12|121.72|123.19|121.79|123.12|121.72|5
1653644620000|2022-05-27 09:43:40|123.14|121.74|123.17|121.77|123.18|121.78|123.14|121.74|4
1653644630000|2022-05-27 09:43:50|123.15|121.75|123.13|121.73|123.15|121.75|123.13|121.73|3
1653644640000|2022-05-27 09:44:00|123.12|121.72|123.16|121.76|123.16|121.76|123.11|121.71|5
1653644650000|2022-05-27 09:44:10|123.17|121.77|123.15|121.75|123.18|121.78|123.15|121.75|4
1653644660000|2022-05-27 09:44:20|123.14|121.74|122.92|121.52|123.14|121.74|122.92|121.52|13
1653644670000|2022-05-27 09:44:30|122.91|121.51|122.9|121.5|122.92|121.52|122.9|121.5|5
1653644680000|2022-05-27 09:44:40|122.91|121.51|122.92|121.52|122.93|121.53|122.91|121.51|7
1653644690000|2022-05-27 09:44:50|122.93|121.53|122.91|121.51|122.93|121.53|122.91|121.51|3
1653644700000|2022-05-27 09:45:00|122.9|121.5|122.99|121.59|122.99|121.59|122.89|121.49|8
1653644710000|2022-05-27 09:45:10|123|121.6|123.01|121.61|123.01|121.61|123|121.6|2
1653644730000|2022-05-27 09:45:30|122.97|121.57|122.91|121.51|122.97|121.57|122.91|121.51|10
1653644740000|2022-05-27 09:45:40|122.9|121.5|122.83|121.43|122.9|121.5|122.82|121.42|9
1653644750000|2022-05-27 09:45:50|122.82|121.42|122.82|121.42|122.82|121.42|122.82|121.42|1
1653644760000|2022-05-27 09:46:00|122.8|121.4|122.82|121.42|122.86|121.46|122.8|121.4|14
1653644770000|2022-05-27 09:46:10|122.81|121.41|122.81|121.41|122.82|121.42|122.81|121.41|3
1653644780000|2022-05-27 09:46:20|122.82|121.42|122.79|121.39|122.82|121.42|122.77|121.37|10
1653644790000|2022-05-27 09:46:30|122.78|121.38|122.77|121.37|122.78|121.38|122.77|121.37|4
1653644800000|2022-05-27 09:46:40|122.78|121.38|122.77|121.37|122.78|121.38|122.77|121.37|2
1653644810000|2022-05-27 09:46:50|122.76|121.36|122.6|121.2|122.76|121.36|122.58|121.18|17
1653644820000|2022-05-27 09:47:00|122.61|121.21|122.61|121.21|122.61|121.21|122.59|121.19|7
1653644840000|2022-05-27 09:47:20|122.6|121.2|122.59|121.19|122.6|121.2|122.58|121.18|4
1653644870000|2022-05-27 09:47:50|122.57|121.17|122.57|121.17|122.57|121.17|122.57|121.17|1
1653644880000|2022-05-27 09:48:00|122.53|121.13|122.52|121.12|122.53|121.13|122.51|121.11|5
1653644890000|2022-05-27 09:48:10|122.53|121.13|122.52|121.12|122.59|121.19|122.52|121.12|9
1653644900000|2022-05-27 09:48:20|122.53|121.13|122.51|121.11|122.53|121.13|122.51|121.11|2
1653644920000|2022-05-27 09:48:40|122.52|121.12|122.61|121.21|122.61|121.21|122.52|121.12|7
1653644930000|2022-05-27 09:48:50|122.63|121.23|122.62|121.22|122.66|121.26|122.62|121.22|8
1653644940000|2022-05-27 09:49:00|122.61|121.21|122.61|121.21|122.62|121.22|122.6|121.2|5
1653644950000|2022-05-27 09:49:10|122.62|121.22|122.61|121.21|122.62|121.22|122.61|121.21|2
1653644960000|2022-05-27 09:49:20|122.63|121.23|122.62|121.22|122.63|121.23|122.62|121.22|2
1653644970000|2022-05-27 09:49:30|122.64|121.24|122.66|121.26|122.66|121.26|122.64|121.24|2
1653644980000|2022-05-27 09:49:40|122.63|121.23|122.61|121.21|122.65|121.25|122.61|121.21|5
1653644990000|2022-05-27 09:49:50|122.62|121.22|122.6|121.2|122.62|121.22|122.6|121.2|3
1653645000000|2022-05-27 09:50:00|122.61|121.21|122.65|121.25|122.66|121.26|122.6|121.2|7
1653645010000|2022-05-27 09:50:10|122.66|121.26|122.61|121.21|122.66|121.26|122.61|121.21|7
1653645020000|2022-05-27 09:50:20|122.6|121.2|122.61|121.21|122.61|121.21|122.6|121.2|2
1653645030000|2022-05-27 09:50:30|122.6|121.2|122.58|121.18|122.61|121.21|122.58|121.18|7
1653645040000|2022-05-27 09:50:40|122.59|121.19|122.52|121.12|122.59|121.19|122.52|121.12|6
1653645050000|2022-05-27 09:50:50|122.51|121.11|122.56|121.16|122.57|121.17|122.51|121.11|7
1653645060000|2022-05-27 09:51:00|122.58|121.18|122.58|121.18|122.58|121.18|122.58|121.18|1
1653645070000|2022-05-27 09:51:10|122.57|121.17|122.56|121.16|122.57|121.17|122.55|121.15|7
1653645080000|2022-05-27 09:51:20|122.57|121.17|122.62|121.22|122.62|121.22|122.55|121.15|6
1653645100000|2022-05-27 09:51:40|122.66|121.26|122.66|121.26|122.66|121.26|122.66|121.26|1
1653645110000|2022-05-27 09:51:50|122.67|121.27|122.72|121.32|122.72|121.32|122.67|121.27|3
1653645120000|2022-05-27 09:52:00|122.74|121.34|122.74|121.34|122.74|121.34|122.72|121.32|4
1653645130000|2022-05-27 09:52:10|122.75|121.35|122.75|121.35|122.75|121.35|122.75|121.35|1
1653645140000|2022-05-27 09:52:20|122.74|121.34|122.74|121.34|122.74|121.34|122.74|121.34|1
1653645160000|2022-05-27 09:52:40|122.75|121.35|123.01|121.61|123.01|121.61|122.74|121.34|10
1653645170000|2022-05-27 09:52:50|123.02|121.62|123.04|121.64|123.04|121.64|123.02|121.62|3
1653645180000|2022-05-27 09:53:00|123.13|121.73|123.21|121.81|123.21|121.81|123.13|121.73|11
1653645190000|2022-05-27 09:53:10|123.2|121.8|123.35|121.95|123.35|121.95|123.2|121.8|12
1653645200000|2022-05-27 09:53:20|123.36|121.96|123.38|121.98|123.38|121.98|123.36|121.96|4
1653645210000|2022-05-27 09:53:30|123.37|121.97|123.29|121.89|123.37|121.97|123.29|121.89|4
1653645220000|2022-05-27 09:53:40|123.3|121.9|123.35|121.95|123.35|121.95|123.3|121.9|3
1653645230000|2022-05-27 09:53:50|123.37|121.97|123.41|122.01|123.41|122.01|123.37|121.97|5
1653645240000|2022-05-27 09:54:00|123.42|122.02|123.37|121.97|123.44|122.04|123.37|121.97|7
1653645250000|2022-05-27 09:54:10|123.38|121.98|123.38|121.98|123.38|121.98|123.31|121.91|13
1653645260000|2022-05-27 09:54:20|123.37|121.97|123.54|122.14|123.54|122.14|123.37|121.97|6
1653645270000|2022-05-27 09:54:30|123.55|122.15|123.53|122.13|123.56|122.16|123.53|122.13|7
1653645280000|2022-05-27 09:54:40|123.51|122.11|123.52|122.12|123.52|122.12|123.5|122.1|4
1653645290000|2022-05-27 09:54:50|123.53|122.13|123.56|122.16|123.56|122.16|123.53|122.13|4
1653645300000|2022-05-27 09:55:00|123.57|122.17|123.6|122.2|123.6|122.2|123.56|122.16|5
1653645310000|2022-05-27 09:55:10|123.61|122.21|123.9|122.5|123.95|122.55|123.61|122.21|14
1653645320000|2022-05-27 09:55:20|123.89|122.49|123.93|122.53|123.93|122.53|123.89|122.49|4
1653645330000|2022-05-27 09:55:30|123.94|122.54|123.87|122.47|123.94|122.54|123.79|122.39|15
1653645340000|2022-05-27 09:55:40|123.86|122.46|123.95|122.55|123.95|122.55|123.86|122.46|5
1653645350000|2022-05-27 09:55:50|123.98|122.58|124.04|122.64|124.04|122.64|123.98|122.58|2
1653645360000|2022-05-27 09:56:00|124.06|122.66|124.04|122.64|124.06|122.66|123.99|122.59|11
1653645370000|2022-05-27 09:56:10|124.05|122.65|123.99|122.59|124.05|122.65|123.99|122.59|8
1653645380000|2022-05-27 09:56:20|124|122.6|124|122.6|124.01|122.61|124|122.6|3
1653645390000|2022-05-27 09:56:30|123.99|122.59|123.99|122.59|124.01|122.61|123.99|122.59|6
1653645400000|2022-05-27 09:56:40|124|122.6|124.07|122.67|124.07|122.67|124|122.6|3
1653645410000|2022-05-27 09:56:50|124.08|122.68|124.15|122.75|124.15|122.75|124.08|122.68|3
1653645420000|2022-05-27 09:57:00|124.14|122.74|123.99|122.59|124.14|122.74|123.99|122.59|13
1653645430000|2022-05-27 09:57:10|123.98|122.58|123.98|122.58|123.98|122.58|123.98|122.58|1
1653645440000|2022-05-27 09:57:20|123.99|122.59|124.04|122.64|124.04|122.64|123.99|122.59|2
1653645450000|2022-05-27 09:57:30|124.06|122.66|124.06|122.66|124.06|122.66|124.06|122.66|1
1653645480000|2022-05-27 09:58:00|124.07|122.67|124.05|122.65|124.07|122.67|123.97|122.57|13
1653645490000|2022-05-27 09:58:10|124.08|122.68|124.08|122.68|124.08|122.68|124.06|122.66|5
1653645510000|2022-05-27 09:58:30|124.07|122.67|124.01|122.61|124.07|122.67|124.01|122.61|5
1653645520000|2022-05-27 09:58:40|124.02|122.62|124.08|122.68|124.08|122.68|124.02|122.62|4
1653645530000|2022-05-27 09:58:50|124.09|122.69|124.16|122.76|124.16|122.76|124.09|122.69|3
1653645540000|2022-05-27 09:59:00|124.13|122.73|124.11|122.71|124.13|122.73|124.1|122.7|7
1653645550000|2022-05-27 09:59:10|124.1|122.7|124.1|122.7|124.1|122.7|124.1|122.7|1
1653645560000|2022-05-27 09:59:20|124.12|122.72|124.19|122.79|124.19|122.79|124.12|122.72|6
1653645570000|2022-05-27 09:59:30|124.2|122.8|124.2|122.8|124.2|122.8|124.2|122.8|1
1653645580000|2022-05-27 09:59:40|124.21|122.81|124.21|122.81|124.21|122.81|124.2|122.8|3
1653645590000|2022-05-27 09:59:50|124.22|122.82|124.21|122.81|124.22|122.82|124.21|122.81|2
1653645600000|2022-05-27 10:00:00|124.16|122.76|124.1|122.7|124.18|122.78|124.1|122.7|9
1653645610000|2022-05-27 10:00:10|124.11|122.71|124.13|122.73|124.13|122.73|124.1|122.7|4
1653645620000|2022-05-27 10:00:20|124.15|122.75|124.19|122.79|124.19|122.79|124.14|122.74|6
1653645630000|2022-05-27 10:00:30|124.18|122.78|124.17|122.77|124.18|122.78|124.17|122.77|2
1653645640000|2022-05-27 10:00:40|124.18|122.78|124.17|122.77|124.18|122.78|124.17|122.77|2
1653645650000|2022-05-27 10:00:50|124.18|122.78|124.19|122.79|124.19|122.79|124.16|122.76|6
1653645660000|2022-05-27 10:01:00|124.2|122.8|124.2|122.8|124.2|122.8|124.2|122.8|1
1653645670000|2022-05-27 10:01:10|124.22|122.82|124.23|122.83|124.23|122.83|124.21|122.81|5
1653645680000|2022-05-27 10:01:20|124.22|122.82|124.21|122.81|124.22|122.82|124.16|122.76|6
1653645690000|2022-05-27 10:01:30|124.16|122.76|124.2|122.8|124.2|122.8|124.16|122.76|2
1653645700000|2022-05-27 10:01:40|124.25|122.85|124.26|122.86|124.26|122.86|124.25|122.85|2
1653645710000|2022-05-27 10:01:50|124.29|122.89|124.29|122.89|124.3|122.9|124.28|122.88|6
1653645720000|2022-05-27 10:02:00|124.3|122.9|124.25|122.85|124.3|122.9|124.25|122.85|2
1653645730000|2022-05-27 10:02:10|124.26|122.86|124.19|122.79|124.26|122.86|124.19|122.79|5
1653645740000|2022-05-27 10:02:20|124.18|122.78|124.17|122.77|124.19|122.79|124.17|122.77|3
1653645750000|2022-05-27 10:02:30|124.18|122.78|124.25|122.85|124.25|122.85|124.17|122.77|7
1653645770000|2022-05-27 10:02:50|124.2|122.8|124.19|122.79|124.2|122.8|124.18|122.78|6
1653645780000|2022-05-27 10:03:00|124.24|122.84|124.23|122.83|124.24|122.84|124.23|122.83|2
1653645790000|2022-05-27 10:03:10|124.24|122.84|124.25|122.85|124.26|122.86|124.24|122.84|5
1653645800000|2022-05-27 10:03:20|124.26|122.86|124.25|122.85|124.26|122.86|124.25|122.85|2
1653645810000|2022-05-27 10:03:30|124.2|122.8|124.1|122.7|124.2|122.8|124.1|122.7|10
1653645820000|2022-05-27 10:03:40|124.09|122.69|124.06|122.66|124.09|122.69|124.06|122.66|4
1653645830000|2022-05-27 10:03:50|124|122.6|123.99|122.59|124.04|122.64|123.99|122.59|7
1653645840000|2022-05-27 10:04:00|124.02|122.62|123.98|122.58|124.02|122.62|123.98|122.58|2
1653645850000|2022-05-27 10:04:10|124.03|122.63|123.98|122.58|124.04|122.64|123.98|122.58|5
1653645870000|2022-05-27 10:04:30|124.02|122.62|123.97|122.57|124.02|122.62|123.97|122.57|4
1653645880000|2022-05-27 10:04:40|123.98|122.58|123.97|122.57|124|122.6|123.97|122.57|4
1653645890000|2022-05-27 10:04:50|123.98|122.58|123.99|122.59|123.99|122.59|123.97|122.57|4
1653645900000|2022-05-27 10:05:00|123.97|122.57|123.91|122.51|123.97|122.57|123.9|122.5|12
1653645910000|2022-05-27 10:05:10|123.9|122.5|123.89|122.49|123.93|122.53|123.89|122.49|6
1653645920000|2022-05-27 10:05:20|123.93|122.53|123.75|122.35|123.93|122.53|123.75|122.35|14
1653645930000|2022-05-27 10:05:30|123.74|122.34|123.74|122.34|123.74|122.34|123.74|122.34|1
1653645950000|2022-05-27 10:05:50|123.77|122.37|123.93|122.53|123.93|122.53|123.77|122.37|8
1653645970000|2022-05-27 10:06:10|123.94|122.54|124.05|122.65|124.06|122.66|123.94|122.54|8
1653645980000|2022-05-27 10:06:20|124.08|122.68|124.08|122.68|124.08|122.68|124.08|122.68|1
1653645990000|2022-05-27 10:06:30|124.09|122.69|124.15|122.75|124.16|122.76|124.06|122.66|13
1653646000000|2022-05-27 10:06:40|124.16|122.76|124.17|122.77|124.17|122.77|124.16|122.76|2
1653646020000|2022-05-27 10:07:00|124.18|122.78|124.2|122.8|124.2|122.8|124.18|122.78|6
1653646030000|2022-05-27 10:07:10|124.22|122.82|124.27|122.87|124.27|122.87|124.22|122.82|3
1653646040000|2022-05-27 10:07:20|124.3|122.9|124.25|122.85|124.34|122.94|124.25|122.85|3
1653646050000|2022-05-27 10:07:30|124.28|122.88|124.27|122.87|124.28|122.88|124.26|122.86|6
1653646060000|2022-05-27 10:07:40|124.3|122.9|124.3|122.9|124.3|122.9|124.3|122.9|1
1653646070000|2022-05-27 10:07:50|124.32|122.92|124.45|123.05|124.45|123.05|124.3|122.9|10
1653646080000|2022-05-27 10:08:00|124.46|123.06|124.46|123.06|124.46|123.06|124.45|123.05|3
1653646090000|2022-05-27 10:08:10|124.47|123.07|124.46|123.06|124.47|123.07|124.46|123.06|2
1653646100000|2022-05-27 10:08:20|124.51|123.11|124.51|123.11|124.51|123.11|124.51|123.11|1
1653646110000|2022-05-27 10:08:30|124.59|123.19|124.59|123.19|124.59|123.19|124.59|123.19|1
1653646120000|2022-05-27 10:08:40|124.64|123.24|124.59|123.19|124.64|123.24|124.55|123.15|6
1653646130000|2022-05-27 10:08:50|124.55|123.15|124.54|123.14|124.59|123.19|124.54|123.14|6
1653646140000|2022-05-27 10:09:00|124.56|123.16|124.54|123.14|124.56|123.16|124.54|123.14|4
1653646150000|2022-05-27 10:09:10|124.58|123.18|124.46|123.06|124.6|123.2|124.46|123.06|8
1653646160000|2022-05-27 10:09:20|124.47|123.07|124.31|122.91|124.47|123.07|124.3|122.9|18
1653646170000|2022-05-27 10:09:30|124.32|122.92|124.31|122.91|124.32|122.92|124.3|122.9|8
1653646180000|2022-05-27 10:09:40|124.32|122.92|124.28|122.88|124.32|122.92|124.28|122.88|3
1653646190000|2022-05-27 10:09:50|124.27|122.87|124.3|122.9|124.3|122.9|124.27|122.87|3
1653646200000|2022-05-27 10:10:00|124.32|122.92|124.32|122.92|124.32|122.92|124.32|122.92|1
1653646210000|2022-05-27 10:10:10|124.33|122.93|124.49|123.09|124.49|123.09|124.32|122.92|8
1653646220000|2022-05-27 10:10:20|124.48|123.08|124.5|123.1|124.56|123.16|124.48|123.08|5
1653646230000|2022-05-27 10:10:30|124.48|123.08|124.6|123.2|124.6|123.2|124.48|123.08|6
1653646240000|2022-05-27 10:10:40|124.59|123.19|124.9|123.5|124.9|123.5|124.57|123.17|13
1653646250000|2022-05-27 10:10:50|124.89|123.49|124.96|123.56|124.96|123.56|124.85|123.45|9
1653646260000|2022-05-27 10:11:00|124.97|123.57|124.93|123.53|124.97|123.57|124.92|123.52|7
1653646280000|2022-05-27 10:11:20|124.92|123.52|124.92|123.52|124.93|123.53|124.92|123.52|5
1653646290000|2022-05-27 10:11:30|124.93|123.53|124.78|123.38|124.93|123.53|124.74|123.34|23
1653646300000|2022-05-27 10:11:40|124.77|123.37|124.77|123.37|124.78|123.38|124.76|123.36|13
1653646310000|2022-05-27 10:11:50|124.76|123.36|124.68|123.28|124.76|123.36|124.68|123.28|10
1653646320000|2022-05-27 10:12:00|124.66|123.26|124.7|123.3|124.72|123.32|124.64|123.24|12
1653646330000|2022-05-27 10:12:10|124.69|123.29|124.68|123.28|124.69|123.29|124.68|123.28|2
1653646340000|2022-05-27 10:12:20|124.67|123.27|124.49|123.09|124.67|123.27|124.48|123.08|16
1653646350000|2022-05-27 10:12:30|124.48|123.08|124.39|122.99|124.48|123.08|124.39|122.99|8
1653646360000|2022-05-27 10:12:40|124.38|122.98|124.38|122.98|124.38|122.98|124.38|122.98|1
1653646380000|2022-05-27 10:13:00|124.42|123.02|124.48|123.08|124.49|123.09|124.38|122.98|6
1653646400000|2022-05-27 10:13:20|124.5|123.1|124.47|123.07|124.5|123.1|124.47|123.07|6
1653646410000|2022-05-27 10:13:30|124.48|123.08|124.47|123.07|124.48|123.08|124.4|123|8
1653646440000|2022-05-27 10:14:00|124.46|123.06|124.46|123.06|124.46|123.06|124.46|123.06|1
1653646450000|2022-05-27 10:14:10|124.45|123.05|124.36|122.96|124.45|123.05|124.35|122.95|7
1653646460000|2022-05-27 10:14:20|124.35|122.95|124.33|122.93|124.35|122.95|124.33|122.93|5
1653646470000|2022-05-27 10:14:30|124.34|122.94|124.34|122.94|124.34|122.94|124.34|122.94|1
1653646480000|2022-05-27 10:14:40|124.35|122.95|124.35|122.95|124.36|122.96|124.34|122.94|5
1653646490000|2022-05-27 10:14:50|124.36|122.96|124.36|122.96|124.36|122.96|124.36|122.96|1
1653646500000|2022-05-27 10:15:00|124.39|122.99|124.44|123.04|124.46|123.06|124.39|122.99|6
1653646510000|2022-05-27 10:15:10|124.49|123.09|124.29|122.89|124.49|123.09|124.29|122.89|13
1653646520000|2022-05-27 10:15:20|124.28|122.88|124.27|122.87|124.28|122.88|124.27|122.87|4
1653646530000|2022-05-27 10:15:30|124.26|122.86|124.29|122.89|124.29|122.89|124.21|122.81|10
1653646540000|2022-05-27 10:15:40|124.3|122.9|124.37|122.97|124.37|122.97|124.3|122.9|4
1653646560000|2022-05-27 10:16:00|124.39|122.99|124.45|123.05|124.45|123.05|124.39|122.99|4
1653646570000|2022-05-27 10:16:10|124.47|123.07|124.44|123.04|124.51|123.11|124.44|123.04|9
1653646580000|2022-05-27 10:16:20|124.41|123.01|124.45|123.05|124.45|123.05|124.4|123|7
1653646590000|2022-05-27 10:16:30|124.48|123.08|124.47|123.07|124.48|123.08|124.47|123.07|8
1653646600000|2022-05-27 10:16:40|124.48|123.08|124.48|123.08|124.49|123.09|124.47|123.07|13
1653646610000|2022-05-27 10:16:50|124.49|123.09|124.5|123.1|124.5|123.1|124.48|123.08|4
1653646620000|2022-05-27 10:17:00|124.52|123.12|124.52|123.12|124.52|123.12|124.5|123.1|3
1653646630000|2022-05-27 10:17:10|124.48|123.08|124.49|123.09|124.49|123.09|124.48|123.08|6
1653646640000|2022-05-27 10:17:20|124.5|123.1|124.39|122.99|124.52|123.12|124.39|122.99|15
1653646650000|2022-05-27 10:17:30|124.4|123|124.46|123.06|124.46|123.06|124.39|122.99|7
1653646660000|2022-05-27 10:17:40|124.49|123.09|124.5|123.1|124.5|123.1|124.49|123.09|2
1653646680000|2022-05-27 10:18:00|124.53|123.13|124.54|123.14|124.54|123.14|124.53|123.13|2
1653646690000|2022-05-27 10:18:10|124.58|123.18|124.61|123.21|124.63|123.23|124.58|123.18|7
1653646700000|2022-05-27 10:18:20|124.62|123.22|124.6|123.2|124.62|123.22|124.57|123.17|10
1653646710000|2022-05-27 10:18:30|124.59|123.19|124.6|123.2|124.6|123.2|124.59|123.19|2
1653646740000|2022-05-27 10:19:00|124.61|123.21|124.57|123.17|124.61|123.21|124.57|123.17|7
1653646750000|2022-05-27 10:19:10|124.56|123.16|124.55|123.15|124.56|123.16|124.55|123.15|2
1653646760000|2022-05-27 10:19:20|124.54|123.14|124.56|123.16|124.56|123.16|124.54|123.14|3
1653646770000|2022-05-27 10:19:30|124.55|123.15|124.54|123.14|124.55|123.15|124.54|123.14|4
1653646780000|2022-05-27 10:19:40|124.53|123.13|124.54|123.14|124.54|123.14|124.53|123.13|2
1653646790000|2022-05-27 10:19:50|124.57|123.17|124.57|123.17|124.57|123.17|124.57|123.17|1
1653646800000|2022-05-27 10:20:00|124.59|123.19|124.63|123.23|124.64|123.24|124.59|123.19|3
1653646810000|2022-05-27 10:20:10|124.62|123.22|124.56|123.16|124.63|123.23|124.56|123.16|10
1653646820000|2022-05-27 10:20:20|124.55|123.15|124.53|123.13|124.55|123.15|124.53|123.13|3
1653646830000|2022-05-27 10:20:30|124.52|123.12|124.46|123.06|124.52|123.12|124.45|123.05|7
1653646840000|2022-05-27 10:20:40|124.45|123.05|124.3|122.9|124.46|123.06|124.3|122.9|14
1653646850000|2022-05-27 10:20:50|124.29|122.89|124.34|122.94|124.35|122.95|124.29|122.89|10
1653646860000|2022-05-27 10:21:00|124.33|122.93|124.33|122.93|124.34|122.94|124.33|122.93|3
1653646870000|2022-05-27 10:21:10|124.35|122.95|124.29|122.89|124.35|122.95|124.29|122.89|7
1653646880000|2022-05-27 10:21:20|124.28|122.88|124.27|122.87|124.28|122.88|124.27|122.87|2
1653646890000|2022-05-27 10:21:30|124.26|122.86|124.21|122.81|124.28|122.88|124.21|122.81|6
1653646900000|2022-05-27 10:21:40|124.2|122.8|124.18|122.78|124.2|122.8|124.18|122.78|7
1653646910000|2022-05-27 10:21:50|124.17|122.77|124.17|122.77|124.17|122.77|124.17|122.77|1
1653646920000|2022-05-27 10:22:00|124.18|122.78|124.27|122.87|124.28|122.88|124.18|122.78|9
1653646930000|2022-05-27 10:22:10|124.26|122.86|124.19|122.79|124.26|122.86|124.19|122.79|6
1653646940000|2022-05-27 10:22:20|124.18|122.78|124.17|122.77|124.18|122.78|124.17|122.77|4
1653646960000|2022-05-27 10:22:40|124.18|122.78|124.24|122.84|124.24|122.84|124.18|122.78|3
1653646970000|2022-05-27 10:22:50|124.26|122.86|124.2|122.8|124.26|122.86|124.2|122.8|4
1653646980000|2022-05-27 10:23:00|124.19|122.79|124.19|122.79|124.2|122.8|124.19|122.79|3
1653646990000|2022-05-27 10:23:10|124.18|122.78|124.25|122.85|124.25|122.85|124.18|122.78|4
1653647000000|2022-05-27 10:23:20|124.27|122.87|124.24|122.84|124.27|122.87|124.23|122.83|7
1653647010000|2022-05-27 10:23:30|124.25|122.85|124.18|122.78|124.25|122.85|124.18|122.78|11
1653647020000|2022-05-27 10:23:40|124.19|122.79|124.16|122.76|124.19|122.79|124.16|122.76|4
1653647030000|2022-05-27 10:23:50|124.15|122.75|124.15|122.75|124.15|122.75|124.15|122.75|1
1653647040000|2022-05-27 10:24:00|124.16|122.76|124.16|122.76|124.16|122.76|124.16|122.76|1
1653647050000|2022-05-27 10:24:10|124.15|122.75|124.23|122.83|124.23|122.83|124.15|122.75|5
1653647060000|2022-05-27 10:24:20|124.22|122.82|124.19|122.79|124.23|122.83|124.18|122.78|7
1653647070000|2022-05-27 10:24:30|124.18|122.78|124.09|122.69|124.18|122.78|124.09|122.69|8
1653647080000|2022-05-27 10:24:40|124.08|122.68|124.08|122.68|124.09|122.69|124.07|122.67|5
1653647090000|2022-05-27 10:24:50|124.07|122.67|124.08|122.68|124.08|122.68|124.07|122.67|2
1653647100000|2022-05-27 10:25:00|124.07|122.67|124.07|122.67|124.07|122.67|124.07|122.67|1
1653647110000|2022-05-27 10:25:10|124.08|122.68|124.05|122.65|124.08|122.68|124|122.6|15
1653647120000|2022-05-27 10:25:20|124.07|122.67|124.15|122.75|124.15|122.75|124.06|122.66|8
1653647130000|2022-05-27 10:25:30|124.16|122.76|124.14|122.74|124.16|122.76|124.12|122.72|7
1653647140000|2022-05-27 10:25:40|124.15|122.75|124.15|122.75|124.15|122.75|124.15|122.75|1
1653647150000|2022-05-27 10:25:50|124.14|122.74|124.08|122.68|124.14|122.74|124.08|122.68|8
1653647160000|2022-05-27 10:26:00|124.07|122.67|124|122.6|124.08|122.68|124|122.6|11
1653647170000|2022-05-27 10:26:10|123.99|122.59|123.97|122.57|123.99|122.59|123.97|122.57|3
1653647190000|2022-05-27 10:26:30|123.98|122.58|123.97|122.57|123.99|122.59|123.96|122.56|7
1653647200000|2022-05-27 10:26:40|123.98|122.58|123.97|122.57|123.98|122.58|123.96|122.56|4
1653647210000|2022-05-27 10:26:50|123.98|122.58|123.97|122.57|123.98|122.58|123.97|122.57|4
1653647220000|2022-05-27 10:27:00|123.98|122.58|124.06|122.66|124.06|122.66|123.97|122.57|15
1653647230000|2022-05-27 10:27:10|124.05|122.65|124.05|122.65|124.05|122.65|124.05|122.65|1
1653647240000|2022-05-27 10:27:20|124.03|122.63|123.99|122.59|124.03|122.63|123.98|122.58|5
1653647250000|2022-05-27 10:27:30|123.98|122.58|123.97|122.57|123.98|122.58|123.97|122.57|2
1653647260000|2022-05-27 10:27:40|123.98|122.58|123.98|122.58|123.99|122.59|123.98|122.58|3
1653647270000|2022-05-27 10:27:50|123.97|122.57|123.97|122.57|123.97|122.57|123.96|122.56|3
1653647280000|2022-05-27 10:28:00|123.96|122.56|124.05|122.65|124.05|122.65|123.96|122.56|4
1653647310000|2022-05-27 10:28:30|124.06|122.66|124.15|122.75|124.15|122.75|124.06|122.66|6
1653647320000|2022-05-27 10:28:40|124.14|122.74|124.15|122.75|124.15|122.75|124.14|122.74|2
1653647330000|2022-05-27 10:28:50|124.16|122.76|124.08|122.68|124.16|122.76|124.08|122.68|7
1653647340000|2022-05-27 10:29:00|124.09|122.69|124.15|122.75|124.15|122.75|124.08|122.68|9
1653647350000|2022-05-27 10:29:10|124.14|122.74|124.12|122.72|124.14|122.74|124.12|122.72|3
1653647370000|2022-05-27 10:29:30|124.14|122.74|124.13|122.73|124.14|122.74|124.13|122.73|6
1653647380000|2022-05-27 10:29:40|124.12|122.72|124.07|122.67|124.12|122.72|124.06|122.66|6
1653647390000|2022-05-27 10:29:50|124.08|122.68|124.04|122.64|124.08|122.68|124.04|122.64|14
1653647400000|2022-05-27 10:30:00|124.05|122.65|124.06|122.66|124.06|122.66|124.05|122.65|2
1653647410000|2022-05-27 10:30:10|124.02|122.62|124.04|122.64|124.04|122.64|124.01|122.61|4
1653647420000|2022-05-27 10:30:20|124.03|122.63|124.05|122.65|124.05|122.65|124.03|122.63|2
1653647430000|2022-05-27 10:30:30|124.07|122.67|124.08|122.68|124.08|122.68|124.07|122.67|2
1653647460000|2022-05-27 10:31:00|124.07|122.67|123.98|122.58|124.07|122.67|123.98|122.58|9
1653647470000|2022-05-27 10:31:10|123.97|122.57|123.95|122.55|123.98|122.58|123.95|122.55|4
1653647480000|2022-05-27 10:31:20|123.94|122.54|123.87|122.47|123.94|122.54|123.85|122.45|13
1653647490000|2022-05-27 10:31:30|123.86|122.46|123.88|122.48|123.88|122.48|123.86|122.46|3
1653647500000|2022-05-27 10:31:40|123.87|122.47|123.87|122.47|123.87|122.47|123.87|122.47|1
1653647520000|2022-05-27 10:32:00|123.85|122.45|123.91|122.51|123.97|122.57|123.85|122.45|15
1653647530000|2022-05-27 10:32:10|123.9|122.5|123.9|122.5|123.9|122.5|123.9|122.5|1
1653647560000|2022-05-27 10:32:40|123.91|122.51|123.9|122.5|123.91|122.51|123.9|122.5|2
1653647570000|2022-05-27 10:32:50|123.89|122.49|123.9|122.5|123.9|122.5|123.89|122.49|2
1653647580000|2022-05-27 10:33:00|123.89|122.49|123.9|122.5|123.9|122.5|123.89|122.49|2
1653647590000|2022-05-27 10:33:10|123.89|122.49|123.88|122.48|123.89|122.49|123.88|122.48|2
1653647600000|2022-05-27 10:33:20|123.87|122.47|123.8|122.4|123.87|122.47|123.8|122.4|9
1653647630000|2022-05-27 10:33:50|123.79|122.39|123.79|122.39|123.82|122.42|123.79|122.39|7
1653647640000|2022-05-27 10:34:00|123.76|122.36|123.7|122.3|123.76|122.36|123.7|122.3|4
1653647650000|2022-05-27 10:34:10|123.76|122.36|123.8|122.4|123.8|122.4|123.75|122.35|10
1653647660000|2022-05-27 10:34:20|123.79|122.39|123.8|122.4|123.8|122.4|123.79|122.39|4
1653647670000|2022-05-27 10:34:30|123.79|122.39|123.79|122.39|123.81|122.41|123.79|122.39|9
1653647680000|2022-05-27 10:34:40|123.78|122.38|123.6|122.2|123.79|122.39|123.6|122.2|11
1653647700000|2022-05-27 10:35:00|123.66|122.26|123.61|122.21|123.66|122.26|123.6|122.2|9
1653647710000|2022-05-27 10:35:10|123.6|122.2|123.61|122.21|123.66|122.26|123.59|122.19|12
1653647720000|2022-05-27 10:35:20|123.6|122.2|123.66|122.26|123.67|122.27|123.6|122.2|5
1653647730000|2022-05-27 10:35:30|123.7|122.3|123.66|122.26|123.7|122.3|123.66|122.26|5
1653647740000|2022-05-27 10:35:40|123.65|122.25|123.6|122.2|123.65|122.25|123.6|122.2|5
1653647750000|2022-05-27 10:35:50|123.59|122.19|123.66|122.26|123.67|122.27|123.59|122.19|5
1653647760000|2022-05-27 10:36:00|123.67|122.27|123.67|122.27|123.67|122.27|123.67|122.27|1
1653647770000|2022-05-27 10:36:10|123.66|122.26|123.65|122.25|123.66|122.26|123.65|122.25|2
1653647780000|2022-05-27 10:36:20|123.64|122.24|123.67|122.27|123.67|122.27|123.61|122.21|6
1653647790000|2022-05-27 10:36:30|123.66|122.26|123.61|122.21|123.67|122.27|123.61|122.21|11
1653647800000|2022-05-27 10:36:40|123.62|122.22|123.6|122.2|123.62|122.22|123.6|122.2|4
1653647810000|2022-05-27 10:36:50|123.59|122.19|123.62|122.22|123.64|122.24|123.59|122.19|11
1653647820000|2022-05-27 10:37:00|123.61|122.21|123.6|122.2|123.62|122.22|123.6|122.2|6
1653647830000|2022-05-27 10:37:10|123.59|122.19|123.72|122.32|123.72|122.32|123.58|122.18|15
1653647840000|2022-05-27 10:37:20|123.73|122.33|123.73|122.33|123.73|122.33|123.73|122.33|1
1653647850000|2022-05-27 10:37:30|123.76|122.36|123.85|122.45|123.85|122.45|123.76|122.36|4
1653647860000|2022-05-27 10:37:40|123.86|122.46|123.94|122.54|123.95|122.55|123.86|122.46|11
1653647870000|2022-05-27 10:37:50|123.92|122.52|123.94|122.54|123.94|122.54|123.92|122.52|4
1653647880000|2022-05-27 10:38:00|123.92|122.52|123.91|122.51|123.92|122.52|123.91|122.51|4
1653647890000|2022-05-27 10:38:10|123.94|122.54|123.93|122.53|123.94|122.54|123.91|122.51|3
1653647900000|2022-05-27 10:38:20|123.95|122.55|123.95|122.55|123.95|122.55|123.95|122.55|1
1653647910000|2022-05-27 10:38:30|123.96|122.56|123.95|122.55|123.96|122.56|123.95|122.55|4
1653647920000|2022-05-27 10:38:40|123.94|122.54|123.91|122.51|123.94|122.54|123.91|122.51|3
1653647940000|2022-05-27 10:39:00|123.9|122.5|123.9|122.5|123.9|122.5|123.86|122.46|9
1653647950000|2022-05-27 10:39:10|123.91|122.51|123.9|122.5|123.91|122.51|123.9|122.5|2
1653647960000|2022-05-27 10:39:20|123.91|122.51|123.9|122.5|123.91|122.51|123.9|122.5|2
1653647970000|2022-05-27 10:39:30|123.93|122.53|123.95|122.55|123.95|122.55|123.92|122.52|8
1653647980000|2022-05-27 10:39:40|123.94|122.54|124|122.6|124|122.6|123.94|122.54|6
1653647990000|2022-05-27 10:39:50|123.97|122.57|123.95|122.55|123.99|122.59|123.95|122.55|6
1653648000000|2022-05-27 10:40:00|123.94|122.54|123.91|122.51|123.94|122.54|123.9|122.5|6
1653648010000|2022-05-27 10:40:10|123.92|122.52|123.98|122.58|123.98|122.58|123.92|122.52|6
1653648020000|2022-05-27 10:40:20|123.97|122.57|123.96|122.56|123.97|122.57|123.96|122.56|4
1653648030000|2022-05-27 10:40:30|123.97|122.57|123.93|122.53|123.97|122.57|123.93|122.53|3
1653648040000|2022-05-27 10:40:40|123.95|122.55|123.95|122.55|123.95|122.55|123.89|122.49|16
1653648050000|2022-05-27 10:40:50|123.96|122.56|123.99|122.59|123.99|122.59|123.95|122.55|4
1653648060000|2022-05-27 10:41:00|124|122.6|124.14|122.74|124.14|122.74|124|122.6|10
1653648070000|2022-05-27 10:41:10|124.15|122.75|124.17|122.77|124.17|122.77|124.15|122.75|4
1653648080000|2022-05-27 10:41:20|124.16|122.76|124.21|122.81|124.21|122.81|124.16|122.76|6
1653648090000|2022-05-27 10:41:30|124.25|122.85|124.31|122.91|124.31|122.91|124.25|122.85|2
1653648100000|2022-05-27 10:41:40|124.34|122.94|124.34|122.94|124.34|122.94|124.33|122.93|3
1653648110000|2022-05-27 10:41:50|124.37|122.97|124.36|122.96|124.37|122.97|124.36|122.96|2
1653648120000|2022-05-27 10:42:00|124.35|122.95|124.38|122.98|124.38|122.98|124.35|122.95|9
1653648130000|2022-05-27 10:42:10|124.4|123|124.4|123|124.42|123.02|124.3|122.9|19
1653648140000|2022-05-27 10:42:20|124.39|122.99|124.38|122.98|124.4|123|124.37|122.97|6
1653648150000|2022-05-27 10:42:30|124.36|122.96|124.31|122.91|124.36|122.96|124.3|122.9|8
1653648160000|2022-05-27 10:42:40|124.36|122.96|124.36|122.96|124.37|122.97|124.36|122.96|5
1653648170000|2022-05-27 10:42:50|124.37|122.97|124.41|123.01|124.42|123.02|124.37|122.97|8
1653648180000|2022-05-27 10:43:00|124.4|123|124.37|122.97|124.41|123.01|124.36|122.96|9
1653648190000|2022-05-27 10:43:10|124.34|122.94|124.29|122.89|124.36|122.96|124.29|122.89|14
1653648200000|2022-05-27 10:43:20|124.28|122.88|124.28|122.88|124.29|122.89|124.27|122.87|7
1653648210000|2022-05-27 10:43:30|124.27|122.87|124.21|122.81|124.29|122.89|124.21|122.81|12
1653648220000|2022-05-27 10:43:40|124.22|122.82|124.21|122.81|124.34|122.94|124.21|122.81|20
1653648230000|2022-05-27 10:43:50|124.22|122.82|124.15|122.75|124.22|122.82|124.15|122.75|13
1653648240000|2022-05-27 10:44:00|124.14|122.74|124.18|122.78|124.18|122.78|124.08|122.68|16
1653648250000|2022-05-27 10:44:10|124.2|122.8|124.24|122.84|124.24|122.84|124.2|122.8|4
1653648270000|2022-05-27 10:44:30|124.25|122.85|124.2|122.8|124.26|122.86|124.2|122.8|8
1653648280000|2022-05-27 10:44:40|124.19|122.79|124.19|122.79|124.19|122.79|124.18|122.78|3
1653648290000|2022-05-27 10:44:50|124.18|122.78|124.17|122.77|124.18|122.78|124.17|122.77|2
1653648300000|2022-05-27 10:45:00|124.16|122.76|124.07|122.67|124.16|122.76|124.06|122.66|14
1653648310000|2022-05-27 10:45:10|124.06|122.66|124.04|122.64|124.07|122.67|124.04|122.64|6
1653648320000|2022-05-27 10:45:20|124.02|122.62|124|122.6|124.02|122.62|123.98|122.58|9
1653648330000|2022-05-27 10:45:30|124.01|122.61|124.15|122.75|124.15|122.75|124.01|122.61|11
1653648340000|2022-05-27 10:45:40|124.14|122.74|124.14|122.74|124.14|122.74|124.12|122.72|7
1653648350000|2022-05-27 10:45:50|124.13|122.73|124.1|122.7|124.13|122.73|124.09|122.69|5
1653648360000|2022-05-27 10:46:00|124.09|122.69|124.07|122.67|124.1|122.7|124.07|122.67|7
1653648400000|2022-05-27 10:46:40|124.11|122.71|124.11|122.71|124.11|122.71|124.11|122.71|1
1653648410000|2022-05-27 10:46:50|124.1|122.7|124.1|122.7|124.1|122.7|124.1|122.7|1
1653648420000|2022-05-27 10:47:00|124.09|122.69|124.1|122.7|124.1|122.7|124.09|122.69|2
1653648430000|2022-05-27 10:47:10|124.11|122.71|124.1|122.7|124.11|122.71|124.1|122.7|2
1653648440000|2022-05-27 10:47:20|124.09|122.69|124.08|122.68|124.1|122.7|124.08|122.68|4
1653648450000|2022-05-27 10:47:30|124.07|122.67|124.07|122.67|124.07|122.67|124.06|122.66|3
1653648480000|2022-05-27 10:48:00|124.08|122.68|124.01|122.61|124.08|122.68|124.01|122.61|5
1653648490000|2022-05-27 10:48:10|124|122.6|123.99|122.59|124.01|122.61|123.99|122.59|4
1653648520000|2022-05-27 10:48:40|124|122.6|123.96|122.56|124|122.6|123.96|122.56|6
1653648540000|2022-05-27 10:49:00|123.93|122.53|123.91|122.51|123.93|122.53|123.9|122.5|5
1653648550000|2022-05-27 10:49:10|123.92|122.52|124.02|122.62|124.04|122.64|123.92|122.52|10
1653648560000|2022-05-27 10:49:20|124.04|122.64|123.92|122.52|124.04|122.64|123.92|122.52|10
1653648570000|2022-05-27 10:49:30|123.91|122.51|123.81|122.41|123.91|122.51|123.81|122.41|9
1653648580000|2022-05-27 10:49:40|123.8|122.4|123.8|122.4|123.81|122.41|123.8|122.4|3
1653648590000|2022-05-27 10:49:50|123.81|122.41|123.78|122.38|123.81|122.41|123.78|122.38|4
1653648600000|2022-05-27 10:50:00|123.79|122.39|123.79|122.39|123.8|122.4|123.79|122.39|3
1653648610000|2022-05-27 10:50:10|123.8|122.4|123.89|122.49|123.89|122.49|123.8|122.4|6
1653648620000|2022-05-27 10:50:20|123.92|122.52|123.9|122.5|123.92|122.52|123.9|122.5|2
1653648630000|2022-05-27 10:50:30|123.89|122.49|123.79|122.39|123.9|122.5|123.79|122.39|9
1653648640000|2022-05-27 10:50:40|123.8|122.4|123.72|122.32|123.8|122.4|123.72|122.32|6
1653648650000|2022-05-27 10:50:50|123.71|122.31|123.52|122.12|123.71|122.31|123.52|122.12|12
1653648660000|2022-05-27 10:51:00|123.51|122.11|123.61|122.21|123.61|122.21|123.51|122.11|9
1653648670000|2022-05-27 10:51:10|123.63|122.23|123.66|122.26|123.67|122.27|123.63|122.23|6
1653648680000|2022-05-27 10:51:20|123.65|122.25|123.6|122.2|123.65|122.25|123.6|122.2|5
1653648690000|2022-05-27 10:51:30|123.59|122.19|123.54|122.14|123.59|122.19|123.54|122.14|5
1653648700000|2022-05-27 10:51:40|123.53|122.13|123.48|122.08|123.53|122.13|123.48|122.08|9
1653648730000|2022-05-27 10:52:10|123.49|122.09|123.55|122.15|123.55|122.15|123.48|122.08|6
1653648740000|2022-05-27 10:52:20|123.56|122.16|123.51|122.11|123.63|122.23|123.51|122.11|15
1653648750000|2022-05-27 10:52:30|123.52|122.12|123.53|122.13|123.53|122.13|123.52|122.12|2
1653648770000|2022-05-27 10:52:50|123.57|122.17|123.5|122.1|123.57|122.17|123.5|122.1|4
1653648780000|2022-05-27 10:53:00|123.49|122.09|123.49|122.09|123.5|122.1|123.49|122.09|3
1653648810000|2022-05-27 10:53:30|123.52|122.12|123.55|122.15|123.55|122.15|123.52|122.12|3
1653648830000|2022-05-27 10:53:50|123.54|122.14|123.5|122.1|123.54|122.14|123.5|122.1|3
1653648840000|2022-05-27 10:54:00|123.49|122.09|123.56|122.16|123.56|122.16|123.49|122.09|3
1653648860000|2022-05-27 10:54:20|123.57|122.17|123.64|122.24|123.64|122.24|123.57|122.17|3
1653648890000|2022-05-27 10:54:50|123.67|122.27|123.65|122.25|123.67|122.27|123.65|122.25|3
1653648900000|2022-05-27 10:55:00|123.66|122.26|123.66|122.26|123.66|122.26|123.66|122.26|1
1653648930000|2022-05-27 10:55:30|123.65|122.25|123.68|122.28|123.68|122.28|123.65|122.25|3
1653648950000|2022-05-27 10:55:50|123.67|122.27|123.59|122.19|123.69|122.29|123.59|122.19|12
1653648960000|2022-05-27 10:56:00|123.58|122.18|123.58|122.18|123.59|122.19|123.58|122.18|3
1653648980000|2022-05-27 10:56:20|123.57|122.17|123.64|122.24|123.64|122.24|123.57|122.17|4
1653648990000|2022-05-27 10:56:30|123.62|122.22|123.5|122.1|123.63|122.23|123.5|122.1|13
1653649000000|2022-05-27 10:56:40|123.49|122.09|123.41|122.01|123.49|122.09|123.41|122.01|10
1653649010000|2022-05-27 10:56:50|123.39|121.99|123.18|121.78|123.39|121.99|123.18|121.78|16
1653649020000|2022-05-27 10:57:00|123.17|121.77|123.16|121.76|123.17|121.77|123.15|121.75|8
1653649030000|2022-05-27 10:57:10|123.15|121.75|122.98|121.58|123.15|121.75|122.98|121.58|11
1653649040000|2022-05-27 10:57:20|122.99|121.59|122.99|121.59|122.99|121.59|122.98|121.58|3
1653649050000|2022-05-27 10:57:30|123|121.6|122.99|121.59|123|121.6|122.98|121.58|4
1653649060000|2022-05-27 10:57:40|123|121.6|123.18|121.78|123.18|121.78|123|121.6|10
1653649070000|2022-05-27 10:57:50|123.19|121.79|123.25|121.85|123.25|121.85|123.19|121.79|4
1653649080000|2022-05-27 10:58:00|123.24|121.84|123.25|121.85|123.25|121.85|123.19|121.79|8
1653649100000|2022-05-27 10:58:20|123.22|121.82|123.18|121.78|123.22|121.82|123.18|121.78|4
1653649110000|2022-05-27 10:58:30|123.17|121.77|123.09|121.69|123.17|121.77|123.09|121.69|5
1653649120000|2022-05-27 10:58:40|123.1|121.7|123.28|121.88|123.28|121.88|123.1|121.7|12
1653649130000|2022-05-27 10:58:50|123.3|121.9|123.3|121.9|123.3|121.9|123.29|121.89|3
1653649140000|2022-05-27 10:59:00|123.31|121.91|123.38|121.98|123.38|121.98|123.31|121.91|5
1653649150000|2022-05-27 10:59:10|123.34|121.94|123.35|121.95|123.35|121.95|123.34|121.94|2
1653649160000|2022-05-27 10:59:20|123.34|121.94|123.29|121.89|123.34|121.94|123.29|121.89|6
1653649170000|2022-05-27 10:59:30|123.3|121.9|123.29|121.89|123.3|121.9|123.29|121.89|2
1653649180000|2022-05-27 10:59:40|123.28|121.88|123.29|121.89|123.29|121.89|123.28|121.88|2
1653649190000|2022-05-27 10:59:50|123.28|121.88|123.33|121.93|123.33|121.93|123.28|121.88|7
1653649200000|2022-05-27 11:00:00|123.34|121.94|123.34|121.94|123.34|121.94|123.32|121.92|4
1653649210000|2022-05-27 11:00:10|123.35|121.95|123.35|121.95|123.39|121.99|123.34|121.94|7
1653649230000|2022-05-27 11:00:30|123.34|121.94|123.34|121.94|123.34|121.94|123.34|121.94|1
1653649240000|2022-05-27 11:00:40|123.35|121.95|123.27|121.87|123.35|121.95|123.27|121.87|8
1653649250000|2022-05-27 11:00:50|123.26|121.86|123.26|121.86|123.26|121.86|123.25|121.85|3
1653649260000|2022-05-27 11:01:00|123.27|121.87|123.17|121.77|123.28|121.88|123.16|121.76|12
1653649270000|2022-05-27 11:01:10|123.19|121.79|123.24|121.84|123.29|121.89|123.19|121.79|16
1653649280000|2022-05-27 11:01:20|123.25|121.85|123.25|121.85|123.26|121.86|123.24|121.84|5
1653649290000|2022-05-27 11:01:30|123.26|121.86|123.25|121.85|123.26|121.86|123.25|121.85|2
1653649300000|2022-05-27 11:01:40|123.26|121.86|123.31|121.91|123.32|121.92|123.25|121.85|8
1653649310000|2022-05-27 11:01:50|123.32|121.92|123.34|121.94|123.34|121.94|123.32|121.92|5
1653649320000|2022-05-27 11:02:00|123.35|121.95|123.35|121.95|123.36|121.96|123.35|121.95|3
1653649330000|2022-05-27 11:02:10|123.32|121.92|123.33|121.93|123.34|121.94|123.32|121.92|4
1653649340000|2022-05-27 11:02:20|123.32|121.92|123.29|121.89|123.33|121.93|123.29|121.89|5
1653649350000|2022-05-27 11:02:30|123.28|121.88|123.29|121.89|123.29|121.89|123.28|121.88|4
1653649370000|2022-05-27 11:02:50|123.28|121.88|123.28|121.88|123.28|121.88|123.27|121.87|3
1653649380000|2022-05-27 11:03:00|123.3|121.9|123.34|121.94|123.34|121.94|123.3|121.9|4
1653649410000|2022-05-27 11:03:30|123.35|121.95|123.45|122.05|123.45|122.05|123.35|121.95|6
1653649420000|2022-05-27 11:03:40|123.46|122.06|123.48|122.08|123.48|122.08|123.45|122.05|10
1653649430000|2022-05-27 11:03:50|123.47|122.07|123.48|122.08|123.48|122.08|123.47|122.07|2
1653649440000|2022-05-27 11:04:00|123.47|122.07|123.51|122.11|123.51|122.11|123.47|122.07|5
1653649450000|2022-05-27 11:04:10|123.49|122.09|123.52|122.12|123.52|122.12|123.49|122.09|3
1653649460000|2022-05-27 11:04:20|123.53|122.13|123.49|122.09|123.53|122.13|123.49|122.09|6
1653649470000|2022-05-27 11:04:30|123.48|122.08|123.48|122.08|123.49|122.09|123.48|122.08|3
1653649480000|2022-05-27 11:04:40|123.49|122.09|123.51|122.11|123.51|122.11|123.48|122.08|4
1653649490000|2022-05-27 11:04:50|123.5|122.1|123.52|122.12|123.52|122.12|123.5|122.1|2
1653649500000|2022-05-27 11:05:00|123.51|122.11|123.52|122.12|123.52|122.12|123.5|122.1|4
1653649510000|2022-05-27 11:05:10|123.53|122.13|123.56|122.16|123.56|122.16|123.53|122.13|4
1653649520000|2022-05-27 11:05:20|123.54|122.14|123.55|122.15|123.55|122.15|123.54|122.14|2
1653649550000|2022-05-27 11:05:50|123.54|122.14|123.55|122.15|123.55|122.15|123.54|122.14|2
1653649560000|2022-05-27 11:06:00|123.56|122.16|123.56|122.16|123.57|122.17|123.56|122.16|3
1653649570000|2022-05-27 11:06:10|123.55|122.15|123.54|122.14|123.55|122.15|123.54|122.14|2
1653649600000|2022-05-27 11:06:40|123.55|122.15|123.55|122.15|123.56|122.16|123.54|122.14|4
1653649610000|2022-05-27 11:06:50|123.54|122.14|123.55|122.15|123.55|122.15|123.54|122.14|4
1653649620000|2022-05-27 11:07:00|123.54|122.14|123.54|122.14|123.55|122.15|123.54|122.14|3
1653649630000|2022-05-27 11:07:10|123.55|122.15|123.56|122.16|123.56|122.16|123.55|122.15|2
1653649640000|2022-05-27 11:07:20|123.57|122.17|123.57|122.17|123.57|122.17|123.57|122.17|1
1653649650000|2022-05-27 11:07:30|123.68|122.28|123.85|122.45|123.86|122.46|123.68|122.28|11
1653649660000|2022-05-27 11:07:40|123.87|122.47|124.06|122.66|124.07|122.67|123.87|122.47|8
1653649670000|2022-05-27 11:07:50|124.07|122.67|124.06|122.66|124.07|122.67|124.06|122.66|2
1653649700000|2022-05-27 11:08:20|124.1|122.7|124.18|122.78|124.18|122.78|124.1|122.7|4
1653649710000|2022-05-27 11:08:30|124.19|122.79|124.25|122.85|124.25|122.85|124.19|122.79|5
1653649720000|2022-05-27 11:08:40|124.26|122.86|124.19|122.79|124.26|122.86|124.19|122.79|4
1653649740000|2022-05-27 11:09:00|124.17|122.77|124.13|122.73|124.17|122.77|124.13|122.73|4
1653649750000|2022-05-27 11:09:10|124.12|122.72|124.06|122.66|124.12|122.72|124.06|122.66|9
1653649760000|2022-05-27 11:09:20|124.04|122.64|124.09|122.69|124.09|122.69|123.96|122.56|15
1653649770000|2022-05-27 11:09:30|124.1|122.7|124.09|122.69|124.1|122.7|124.09|122.69|6
1653649780000|2022-05-27 11:09:40|124.08|122.68|124.09|122.69|124.09|122.69|124.08|122.68|2
1653649790000|2022-05-27 11:09:50|124.12|122.72|124.11|122.71|124.16|122.76|124.11|122.71|10
1653649810000|2022-05-27 11:10:10|124.1|122.7|124.1|122.7|124.1|122.7|124.1|122.7|1
1653649840000|2022-05-27 11:10:40|124.11|122.71|124.1|122.7|124.15|122.75|124.1|122.7|13
1653649850000|2022-05-27 11:10:50|124.09|122.69|124.1|122.7|124.1|122.7|124.09|122.69|2
1653649860000|2022-05-27 11:11:00|124.09|122.69|124.16|122.76|124.16|122.76|124.09|122.69|4
1653649870000|2022-05-27 11:11:10|124.19|122.79|124.19|122.79|124.19|122.79|124.19|122.79|1
1653649880000|2022-05-27 11:11:20|124.2|122.8|124.2|122.8|124.2|122.8|124.2|122.8|1
1653649900000|2022-05-27 11:11:40|124.21|122.81|124.16|122.76|124.21|122.81|124.16|122.76|2
1653649920000|2022-05-27 11:12:00|124.22|122.82|124.24|122.84|124.24|122.84|124.22|122.82|3
1653649930000|2022-05-27 11:12:10|124.32|122.92|124.32|122.92|124.32|122.92|124.31|122.91|5
1653649940000|2022-05-27 11:12:20|124.31|122.91|124.32|122.92|124.32|122.92|124.31|122.91|4
1653649950000|2022-05-27 11:12:30|124.31|122.91|124.32|122.92|124.32|122.92|124.28|122.88|6
1653649960000|2022-05-27 11:12:40|124.31|122.91|124.31|122.91|124.31|122.91|124.31|122.91|1
1653649970000|2022-05-27 11:12:50|124.32|122.92|124.32|122.92|124.32|122.92|124.32|122.92|1
1653649980000|2022-05-27 11:13:00|124.33|122.93|124.33|122.93|124.33|122.93|124.33|122.93|1
1653649990000|2022-05-27 11:13:10|124.32|122.92|124.34|122.94|124.34|122.94|124.32|122.92|2
1653650000000|2022-05-27 11:13:20|124.35|122.95|124.32|122.92|124.35|122.95|124.32|122.92|2
1653650010000|2022-05-27 11:13:30|124.35|122.95|124.36|122.96|124.36|122.96|124.35|122.95|2
1653650030000|2022-05-27 11:13:50|124.39|122.99|124.38|122.98|124.39|122.99|124.38|122.98|2
1653650040000|2022-05-27 11:14:00|124.39|122.99|124.39|122.99|124.39|122.99|124.39|122.99|1
1653650050000|2022-05-27 11:14:10|124.4|123|124.39|122.99|124.4|123|124.38|122.98|4
1653650090000|2022-05-27 11:14:50|124.4|123|124.41|123.01|124.41|123.01|124.4|123|4
1653650100000|2022-05-27 11:15:00|124.48|123.08|124.49|123.09|124.51|123.11|124.48|123.08|5
1653650110000|2022-05-27 11:15:10|124.5|123.1|124.55|123.15|124.55|123.15|124.5|123.1|4
1653650130000|2022-05-27 11:15:30|124.54|123.14|124.49|123.09|124.54|123.14|124.49|123.09|6
1653650140000|2022-05-27 11:15:40|124.48|123.08|124.41|123.01|124.48|123.08|124.38|122.98|8
1653650150000|2022-05-27 11:15:50|124.42|123.02|124.52|123.12|124.53|123.13|124.42|123.02|9
1653650160000|2022-05-27 11:16:00|124.51|123.11|124.5|123.1|124.51|123.11|124.5|123.1|2
1653650170000|2022-05-27 11:16:10|124.49|123.09|124.45|123.05|124.49|123.09|124.45|123.05|3
1653650180000|2022-05-27 11:16:20|124.46|123.06|124.46|123.06|124.46|123.06|124.45|123.05|3
1653650190000|2022-05-27 11:16:30|124.42|123.02|124.41|123.01|124.42|123.02|124.4|123|4
1653650200000|2022-05-27 11:16:40|124.4|123|124.38|122.98|124.41|123.01|124.37|122.97|13
1653650210000|2022-05-27 11:16:50|124.36|122.96|124.32|122.92|124.38|122.98|124.31|122.91|20
1653650220000|2022-05-27 11:17:00|124.31|122.91|124.29|122.89|124.33|122.93|124.29|122.89|15
1653650230000|2022-05-27 11:17:10|124.3|122.9|124.27|122.87|124.3|122.9|124.22|122.82|10
1653650260000|2022-05-27 11:17:40|124.28|122.88|124.27|122.87|124.28|122.88|124.27|122.87|2
1653650290000|2022-05-27 11:18:10|124.26|122.86|124.26|122.86|124.26|122.86|124.26|122.86|1
1653650300000|2022-05-27 11:18:20|124.25|122.85|124.25|122.85|124.26|122.86|124.25|122.85|3
1653650330000|2022-05-27 11:18:50|124.24|122.84|124.33|122.93|124.33|122.93|124.24|122.84|6
1653650340000|2022-05-27 11:19:00|124.34|122.94|124.34|122.94|124.34|122.94|124.34|122.94|1
1653650350000|2022-05-27 11:19:10|124.35|122.95|124.27|122.87|124.35|122.95|124.27|122.87|9
1653650360000|2022-05-27 11:19:20|124.26|122.86|124.27|122.87|124.27|122.87|124.25|122.85|3
1653650380000|2022-05-27 11:19:40|124.28|122.88|124.28|122.88|124.28|122.88|124.28|122.88|1
1653650390000|2022-05-27 11:19:50|124.27|122.87|124.22|122.82|124.27|122.87|124.22|122.82|4
1653650400000|2022-05-27 11:20:00|124.23|122.83|124.21|122.81|124.23|122.83|124.21|122.81|3
1653650410000|2022-05-27 11:20:10|124.22|122.82|124.22|122.82|124.22|122.82|124.21|122.81|5
1653650420000|2022-05-27 11:20:20|124.21|122.81|124.19|122.79|124.22|122.82|124.19|122.79|3
1653650430000|2022-05-27 11:20:30|124.18|122.78|124.12|122.72|124.18|122.78|124.12|122.72|8
1653650440000|2022-05-27 11:20:40|124.11|122.71|124.1|122.7|124.11|122.71|124.1|122.7|2
1653650450000|2022-05-27 11:20:50|124.11|122.71|124.16|122.76|124.16|122.76|124.11|122.71|6
1653650460000|2022-05-27 11:21:00|124.15|122.75|124.13|122.73|124.18|122.78|124.13|122.73|8
1653650470000|2022-05-27 11:21:10|124.12|122.72|124.14|122.74|124.14|122.74|124.11|122.71|3
1653650480000|2022-05-27 11:21:20|124.13|122.73|124.11|122.71|124.13|122.73|124.11|122.71|2
1653650490000|2022-05-27 11:21:30|124.1|122.7|124.1|122.7|124.12|122.72|124.1|122.7|5
1653650500000|2022-05-27 11:21:40|124.14|122.74|124.21|122.81|124.21|122.81|124.14|122.74|4
1653650510000|2022-05-27 11:21:50|124.22|122.82|124.26|122.86|124.26|122.86|124.22|122.82|4
1653650520000|2022-05-27 11:22:00|124.27|122.87|124.36|122.96|124.36|122.96|124.27|122.87|8
1653650530000|2022-05-27 11:22:10|124.35|122.95|124.32|122.92|124.35|122.95|124.31|122.91|6
1653650550000|2022-05-27 11:22:30|124.31|122.91|124.31|122.91|124.31|122.91|124.28|122.88|4
1653650560000|2022-05-27 11:22:40|124.32|122.92|124.34|122.94|124.34|122.94|124.32|122.92|3
1653650570000|2022-05-27 11:22:50|124.36|122.96|124.37|122.97|124.37|122.97|124.36|122.96|2
1653650580000|2022-05-27 11:23:00|124.36|122.96|124.35|122.95|124.36|122.96|124.32|122.92|5
1653650590000|2022-05-27 11:23:10|124.36|122.96|124.32|122.92|124.36|122.96|124.32|122.92|6
1653650600000|2022-05-27 11:23:20|124.33|122.93|124.32|122.92|124.33|122.93|124.32|122.92|2
1653650610000|2022-05-27 11:23:30|124.33|122.93|124.35|122.95|124.35|122.95|124.33|122.93|3
1653650620000|2022-05-27 11:23:40|124.34|122.94|124.35|122.95|124.35|122.95|124.34|122.94|4
1653650630000|2022-05-27 11:23:50|124.34|122.94|124.32|122.92|124.34|122.94|124.32|122.92|3
1653650640000|2022-05-27 11:24:00|124.33|122.93|124.33|122.93|124.33|122.93|124.33|122.93|1
1653650650000|2022-05-27 11:24:10|124.32|122.92|124.35|122.95|124.35|122.95|124.32|122.92|4
1653650660000|2022-05-27 11:24:20|124.37|122.97|124.37|122.97|124.37|122.97|124.37|122.97|1
1653650680000|2022-05-27 11:24:40|124.38|122.98|124.38|122.98|124.38|122.98|124.38|122.98|1
1653650690000|2022-05-27 11:24:50|124.37|122.97|124.44|123.04|124.44|123.04|124.37|122.97|9
1653650700000|2022-05-27 11:25:00|124.54|123.14|124.59|123.19|124.59|123.19|124.54|123.14|5
1653650720000|2022-05-27 11:25:20|124.61|123.21|124.7|123.3|124.73|123.33|124.61|123.21|13
1653650730000|2022-05-27 11:25:30|124.69|123.29|124.75|123.35|124.75|123.35|124.69|123.29|5
1653650750000|2022-05-27 11:25:50|124.77|123.37|124.86|123.46|124.88|123.48|124.77|123.37|6
1653650760000|2022-05-27 11:26:00|124.87|123.47|124.86|123.46|124.87|123.47|124.86|123.46|6
1653650770000|2022-05-27 11:26:10|124.85|123.45|124.86|123.46|124.89|123.49|124.85|123.45|9
1653650780000|2022-05-27 11:26:20|124.89|123.49|124.93|123.53|124.93|123.53|124.89|123.49|5
1653650790000|2022-05-27 11:26:30|124.94|123.54|125.02|123.62|125.02|123.62|124.94|123.54|6
1653650800000|2022-05-27 11:26:40|125.01|123.61|125.22|123.82|125.28|123.88|125.01|123.61|14
1653650810000|2022-05-27 11:26:50|125.21|123.81|125.19|123.79|125.21|123.81|125.19|123.79|4
1653650850000|2022-05-27 11:27:30|125.2|123.8|125.19|123.79|125.2|123.8|125.19|123.79|2
1653650860000|2022-05-27 11:27:40|125.23|123.83|125.23|123.83|125.23|123.83|125.22|123.82|3
1653650870000|2022-05-27 11:27:50|125.29|123.89|125.31|123.91|125.35|123.95|125.28|123.88|9
1653650880000|2022-05-27 11:28:00|125.3|123.9|125.2|123.8|125.3|123.9|125.2|123.8|9
1653650890000|2022-05-27 11:28:10|125.19|123.79|125.13|123.73|125.2|123.8|125.11|123.71|10
1653650900000|2022-05-27 11:28:20|125.12|123.72|125.19|123.79|125.19|123.79|125.12|123.72|4
1653650910000|2022-05-27 11:28:30|125.2|123.8|125.22|123.82|125.22|123.82|125.2|123.8|2
1653650920000|2022-05-27 11:28:40|125.21|123.81|125.21|123.81|125.23|123.83|125.2|123.8|8
1653650930000|2022-05-27 11:28:50|125.2|123.8|125.2|123.8|125.2|123.8|125.2|123.8|1
1653650950000|2022-05-27 11:29:10|125.23|123.83|125.22|123.82|125.23|123.83|125.22|123.82|2
1653650960000|2022-05-27 11:29:20|125.21|123.81|125.2|123.8|125.21|123.81|125.2|123.8|2
1653650970000|2022-05-27 11:29:30|125.21|123.81|125.24|123.84|125.27|123.87|125.21|123.81|4
1653650980000|2022-05-27 11:29:40|125.23|123.83|125.25|123.85|125.25|123.85|125.21|123.81|6
1653650990000|2022-05-27 11:29:50|125.28|123.88|125.34|123.94|125.34|123.94|125.28|123.88|2
1653651000000|2022-05-27 11:30:00|125.36|123.96|125.36|123.96|125.38|123.98|125.36|123.96|4
1653651010000|2022-05-27 11:30:10|125.35|123.95|125.37|123.97|125.37|123.97|125.35|123.95|5
1653651020000|2022-05-27 11:30:20|125.36|123.96|125.4|124|125.4|124|125.36|123.96|6
1653651040000|2022-05-27 11:30:40|125.41|124.01|125.4|124|125.41|124.01|125.4|124|4
1653651050000|2022-05-27 11:30:50|125.41|124.01|125.4|124|125.41|124.01|125.4|124|4
1653651060000|2022-05-27 11:31:00|125.37|123.97|125.36|123.96|125.37|123.97|125.36|123.96|2
1653651070000|2022-05-27 11:31:10|125.35|123.95|125.29|123.89|125.35|123.95|125.29|123.89|3
1653651080000|2022-05-27 11:31:20|125.28|123.88|125.3|123.9|125.31|123.91|125.28|123.88|3
1653651090000|2022-05-27 11:31:30|125.29|123.89|125.21|123.81|125.29|123.89|125.21|123.81|7
1653651100000|2022-05-27 11:31:40|125.2|123.8|125.2|123.8|125.2|123.8|125.2|123.8|1
1653651110000|2022-05-27 11:31:50|125.18|123.78|125.18|123.78|125.19|123.79|125.18|123.78|3
1653651120000|2022-05-27 11:32:00|125.19|123.79|125.28|123.88|125.28|123.88|125.19|123.79|4
1653651140000|2022-05-27 11:32:20|125.31|123.91|125.31|123.91|125.35|123.95|125.29|123.89|11
1653651150000|2022-05-27 11:32:30|125.27|123.87|125.23|123.83|125.27|123.87|125.21|123.81|6
1653651160000|2022-05-27 11:32:40|125.28|123.88|125.28|123.88|125.28|123.88|125.28|123.88|1
1653651170000|2022-05-27 11:32:50|125.31|123.91|125.22|123.82|125.31|123.91|125.22|123.82|11
1653651180000|2022-05-27 11:33:00|125.25|123.85|125.22|123.82|125.25|123.85|125.22|123.82|3
1653651190000|2022-05-27 11:33:10|125.21|123.81|125.23|123.83|125.23|123.83|125.21|123.81|2
1653651200000|2022-05-27 11:33:20|125.27|123.87|125.27|123.87|125.27|123.87|125.27|123.87|1
1653651210000|2022-05-27 11:33:30|125.23|123.83|125.22|123.82|125.24|123.84|125.22|123.82|4
1653651220000|2022-05-27 11:33:40|125.2|123.8|125.2|123.8|125.2|123.8|125.2|123.8|1
1653651230000|2022-05-27 11:33:50|125.23|123.83|125.24|123.84|125.24|123.84|125.23|123.83|2
1653651240000|2022-05-27 11:34:00|125.23|123.83|125.24|123.84|125.25|123.85|125.22|123.82|4
1653651250000|2022-05-27 11:34:10|125.23|123.83|125.1|123.7|125.24|123.84|125.1|123.7|15
1653651260000|2022-05-27 11:34:20|125.16|123.76|125.17|123.77|125.17|123.77|125.16|123.76|2
1653651270000|2022-05-27 11:34:30|125.16|123.76|125.13|123.73|125.16|123.76|125.11|123.71|8
1653651280000|2022-05-27 11:34:40|125.12|123.72|125.11|123.71|125.12|123.72|125.1|123.7|6
1653651290000|2022-05-27 11:34:50|125.15|123.75|125.15|123.75|125.15|123.75|125.15|123.75|1
1653651300000|2022-05-27 11:35:00|125.17|123.77|125.18|123.78|125.18|123.78|125.17|123.77|14
1653651310000|2022-05-27 11:35:10|125.17|123.77|125.18|123.78|125.18|123.78|125.17|123.77|2
1653651320000|2022-05-27 11:35:20|125.21|123.81|125.22|123.82|125.22|123.82|125.19|123.79|5
1653651330000|2022-05-27 11:35:30|125.23|123.83|125.19|123.79|125.23|123.83|125.19|123.79|4
1653651340000|2022-05-27 11:35:40|125.18|123.78|125.18|123.78|125.18|123.78|125.18|123.78|1
1653651350000|2022-05-27 11:35:50|125.17|123.77|125.19|123.79|125.19|123.79|125.17|123.77|2
1653651360000|2022-05-27 11:36:00|125.18|123.78|125.19|123.79|125.19|123.79|125.18|123.78|2
1653651370000|2022-05-27 11:36:10|125.21|123.81|125.23|123.83|125.23|123.83|125.21|123.81|2
1653651380000|2022-05-27 11:36:20|125.22|123.82|125.19|123.79|125.22|123.82|125.19|123.79|3
1653651400000|2022-05-27 11:36:40|125.18|123.78|125.18|123.78|125.18|123.78|125.18|123.78|1
1653651410000|2022-05-27 11:36:50|125.19|123.79|125.22|123.82|125.22|123.82|125.19|123.79|2
1653651420000|2022-05-27 11:37:00|125.25|123.85|125.21|123.81|125.25|123.85|125.21|123.81|5
1653651430000|2022-05-27 11:37:10|125.22|123.82|125.21|123.81|125.23|123.83|125.2|123.8|7
1653651440000|2022-05-27 11:37:20|125.2|123.8|125.2|123.8|125.2|123.8|125.2|123.8|1
1653651450000|2022-05-27 11:37:30|125.19|123.79|125.2|123.8|125.2|123.8|125.19|123.79|2
1653651460000|2022-05-27 11:37:40|125.19|123.79|125.19|123.79|125.19|123.79|125.19|123.79|1
1653651480000|2022-05-27 11:38:00|125.2|123.8|125.26|123.86|125.28|123.88|125.2|123.8|5
1653651490000|2022-05-27 11:38:10|125.28|123.88|125.21|123.81|125.28|123.88|125.21|123.81|4
1653651500000|2022-05-27 11:38:20|125.2|123.8|125.2|123.8|125.2|123.8|125.19|123.79|3
1653651510000|2022-05-27 11:38:30|125.19|123.79|125.09|123.69|125.19|123.79|125.05|123.65|10
1653651520000|2022-05-27 11:38:40|125.08|123.68|125.1|123.7|125.1|123.7|125.08|123.68|3
1653651530000|2022-05-27 11:38:50|125.09|123.69|125.1|123.7|125.11|123.71|125.09|123.69|6
1653651540000|2022-05-27 11:39:00|125.11|123.71|125.19|123.79|125.19|123.79|125.1|123.7|7
1653651550000|2022-05-27 11:39:10|125.18|123.78|125.15|123.75|125.18|123.78|125.12|123.72|9
1653651560000|2022-05-27 11:39:20|125.14|123.74|125.15|123.75|125.17|123.77|125.12|123.72|7
1653651570000|2022-05-27 11:39:30|125.17|123.77|125.21|123.81|125.21|123.81|125.17|123.77|4
1653651580000|2022-05-27 11:39:40|125.2|123.8|125.2|123.8|125.2|123.8|125.2|123.8|1
1653651590000|2022-05-27 11:39:50|125.21|123.81|125.2|123.8|125.21|123.81|125.2|123.8|2
1653651600000|2022-05-27 11:40:00|125.19|123.79|125.18|123.78|125.19|123.79|125.18|123.78|2
1653651610000|2022-05-27 11:40:10|125.16|123.76|125.18|123.78|125.19|123.79|125.16|123.76|6
1653651620000|2022-05-27 11:40:20|125.17|123.77|125.19|123.79|125.19|123.79|125.17|123.77|3
1653651630000|2022-05-27 11:40:30|125.2|123.8|125.32|123.92|125.33|123.93|125.2|123.8|7
1653651640000|2022-05-27 11:40:40|125.31|123.91|125.3|123.9|125.32|123.92|125.3|123.9|4
1653651650000|2022-05-27 11:40:50|125.29|123.89|125.31|123.91|125.31|123.91|125.29|123.89|3
1653651660000|2022-05-27 11:41:00|125.3|123.9|125.36|123.96|125.36|123.96|125.3|123.9|8
1653651680000|2022-05-27 11:41:20|125.35|123.95|125.36|123.96|125.36|123.96|125.35|123.95|2
1653651700000|2022-05-27 11:41:40|125.35|123.95|125.31|123.91|125.35|123.95|125.3|123.9|5
1653651710000|2022-05-27 11:41:50|125.3|123.9|125.3|123.9|125.3|123.9|125.3|123.9|1
1653651720000|2022-05-27 11:42:00|125.31|123.91|125.35|123.95|125.35|123.95|125.3|123.9|5
1653651740000|2022-05-27 11:42:20|125.34|123.94|125.34|123.94|125.34|123.94|125.34|123.94|1
1653651750000|2022-05-27 11:42:30|125.3|123.9|125.3|123.9|125.31|123.91|125.3|123.9|5
1653651760000|2022-05-27 11:42:40|125.31|123.91|125.31|123.91|125.31|123.91|125.3|123.9|3
1653651770000|2022-05-27 11:42:50|125.3|123.9|125.31|123.91|125.31|123.91|125.29|123.89|3
1653651780000|2022-05-27 11:43:00|125.3|123.9|125.29|123.89|125.31|123.91|125.29|123.89|4
1653651790000|2022-05-27 11:43:10|125.24|123.84|125.22|123.82|125.24|123.84|125.2|123.8|5
1653651800000|2022-05-27 11:43:20|125.25|123.85|125.25|123.85|125.25|123.85|125.24|123.84|3
1653651810000|2022-05-27 11:43:30|125.24|123.84|125.19|123.79|125.24|123.84|125.19|123.79|5
1653651820000|2022-05-27 11:43:40|125.25|123.85|125.2|123.8|125.25|123.85|125.2|123.8|5
1653651830000|2022-05-27 11:43:50|125.19|123.79|125.2|123.8|125.28|123.88|125.19|123.79|7
1653651840000|2022-05-27 11:44:00|125.21|123.81|125.1|123.7|125.21|123.81|125.1|123.7|7
1653651850000|2022-05-27 11:44:10|125.09|123.69|125.11|123.71|125.11|123.71|125.09|123.69|5
1653651860000|2022-05-27 11:44:20|125.1|123.7|125.17|123.77|125.17|123.77|125.1|123.7|9
1653651870000|2022-05-27 11:44:30|125.18|123.78|125.2|123.8|125.2|123.8|125.18|123.78|2
1653651880000|2022-05-27 11:44:40|125.19|123.79|125.12|123.72|125.19|123.79|125.12|123.72|2
1653651890000|2022-05-27 11:44:50|125.11|123.71|125.11|123.71|125.13|123.73|125.11|123.71|7
1653651900000|2022-05-27 11:45:00|125.12|123.72|125.13|123.73|125.18|123.78|125.12|123.72|9
1653651910000|2022-05-27 11:45:10|125.12|123.72|125.14|123.74|125.15|123.75|125.12|123.72|7
1653651920000|2022-05-27 11:45:20|125.17|123.77|124.99|123.59|125.17|123.77|124.99|123.59|13
1653651930000|2022-05-27 11:45:30|124.98|123.58|125|123.6|125|123.6|124.94|123.54|8
1653651940000|2022-05-27 11:45:40|124.99|123.59|124.92|123.52|125|123.6|124.92|123.52|9
1653651950000|2022-05-27 11:45:50|124.91|123.51|124.92|123.52|124.93|123.53|124.91|123.51|8
1653651960000|2022-05-27 11:46:00|124.9|123.5|124.82|123.42|124.91|123.51|124.82|123.42|14
1653651970000|2022-05-27 11:46:10|124.84|123.44|124.83|123.43|124.85|123.45|124.81|123.41|16
1653651980000|2022-05-27 11:46:20|124.82|123.42|124.9|123.5|124.9|123.5|124.8|123.4|10
1653651990000|2022-05-27 11:46:30|124.91|123.51|124.9|123.5|124.91|123.51|124.9|123.5|2
1653652000000|2022-05-27 11:46:40|124.89|123.49|124.89|123.49|124.89|123.49|124.89|123.49|1
1653652010000|2022-05-27 11:46:50|124.9|123.5|124.9|123.5|124.92|123.52|124.9|123.5|7
1653652020000|2022-05-27 11:47:00|124.91|123.51|124.91|123.51|124.93|123.53|124.9|123.5|9
1653652030000|2022-05-27 11:47:10|124.9|123.5|124.9|123.5|124.91|123.51|124.9|123.5|3
1653652040000|2022-05-27 11:47:20|124.91|123.51|124.91|123.51|124.91|123.51|124.91|123.51|1
1653652060000|2022-05-27 11:47:40|124.92|123.52|124.91|123.51|124.94|123.54|124.91|123.51|7
1653652070000|2022-05-27 11:47:50|124.92|123.52|124.87|123.47|124.92|123.52|124.87|123.47|5
1653652080000|2022-05-27 11:48:00|124.86|123.46|124.81|123.41|124.86|123.46|124.81|123.41|8
1653652090000|2022-05-27 11:48:10|124.82|123.42|124.87|123.47|124.88|123.48|124.82|123.42|7
1653652100000|2022-05-27 11:48:20|124.88|123.48|124.87|123.47|124.88|123.48|124.87|123.47|2
1653652110000|2022-05-27 11:48:30|124.86|123.46|124.89|123.49|124.89|123.49|124.86|123.46|4
1653652120000|2022-05-27 11:48:40|124.9|123.5|124.81|123.41|124.9|123.5|124.81|123.41|11
1653652130000|2022-05-27 11:48:50|124.82|123.42|124.89|123.49|124.89|123.49|124.8|123.4|8
1653652150000|2022-05-27 11:49:10|124.88|123.48|124.88|123.48|124.88|123.48|124.88|123.48|1
1653652160000|2022-05-27 11:49:20|124.89|123.49|124.89|123.49|124.89|123.49|124.88|123.48|3
1653652190000|2022-05-27 11:49:50|124.85|123.45|124.88|123.48|124.88|123.48|124.83|123.43|6
1653652200000|2022-05-27 11:50:00|124.87|123.47|124.89|123.49|124.89|123.49|124.87|123.47|5
1653652220000|2022-05-27 11:50:20|124.9|123.5|125.06|123.66|125.06|123.66|124.9|123.5|4
1653652230000|2022-05-27 11:50:30|125.07|123.67|125.01|123.61|125.07|123.67|125.01|123.61|4
1653652240000|2022-05-27 11:50:40|125.02|123.62|124.88|123.48|125.02|123.62|124.88|123.48|7
1653652250000|2022-05-27 11:50:50|124.87|123.47|124.79|123.39|124.87|123.47|124.73|123.33|11
1653652260000|2022-05-27 11:51:00|124.8|123.4|124.92|123.52|124.93|123.53|124.8|123.4|5
1653652280000|2022-05-27 11:51:20|124.93|123.53|124.99|123.59|125|123.6|124.93|123.53|5
1653652290000|2022-05-27 11:51:30|125|123.6|124.81|123.41|125|123.6|124.81|123.41|9
1653652300000|2022-05-27 11:51:40|124.8|123.4|124.8|123.4|124.8|123.4|124.8|123.4|1
1653652320000|2022-05-27 11:52:00|124.79|123.39|124.73|123.33|124.79|123.39|124.73|123.33|5
1653652330000|2022-05-27 11:52:10|124.72|123.32|124.43|123.03|124.72|123.32|124.42|123.02|10
1653652340000|2022-05-27 11:52:20|124.42|123.02|124.6|123.2|124.6|123.2|124.41|123.01|14
1653652350000|2022-05-27 11:52:30|124.59|123.19|124.67|123.27|124.67|123.27|124.59|123.19|6
1653652360000|2022-05-27 11:52:40|124.68|123.28|124.67|123.27|124.68|123.28|124.67|123.27|2
1653652370000|2022-05-27 11:52:50|124.63|123.23|124.62|123.22|124.63|123.23|124.62|123.22|2
1653652380000|2022-05-27 11:53:00|124.58|123.18|124.56|123.16|124.59|123.19|124.56|123.16|7
1653652390000|2022-05-27 11:53:10|124.53|123.13|124.54|123.14|124.54|123.14|124.5|123.1|6
1653652400000|2022-05-27 11:53:20|124.53|123.13|124.58|123.18|124.58|123.18|124.53|123.13|2
1653652410000|2022-05-27 11:53:30|124.57|123.17|124.58|123.18|124.58|123.18|124.57|123.17|2
1653652420000|2022-05-27 11:53:40|124.59|123.19|124.59|123.19|124.59|123.19|124.59|123.19|1
1653652430000|2022-05-27 11:53:50|124.58|123.18|124.58|123.18|124.59|123.19|124.57|123.17|5
1653652440000|2022-05-27 11:54:00|124.57|123.17|124.51|123.11|124.57|123.17|124.51|123.11|4
1653652450000|2022-05-27 11:54:10|124.5|123.1|124.41|123.01|124.5|123.1|124.41|123.01|5
1653652460000|2022-05-27 11:54:20|124.42|123.02|124.41|123.01|124.42|123.02|124.41|123.01|2
1653652470000|2022-05-27 11:54:30|124.42|123.02|124.49|123.09|124.5|123.1|124.42|123.02|7
1653652480000|2022-05-27 11:54:40|124.48|123.08|124.49|123.09|124.49|123.09|124.48|123.08|2
1653652490000|2022-05-27 11:54:50|124.45|123.05|124.43|123.03|124.45|123.05|124.43|123.03|2
1653652500000|2022-05-27 11:55:00|124.42|123.02|124.46|123.06|124.46|123.06|124.42|123.02|2
1653652510000|2022-05-27 11:55:10|124.47|123.07|124.52|123.12|124.56|123.16|124.47|123.07|6
1653652520000|2022-05-27 11:55:20|124.51|123.11|124.5|123.1|124.52|123.12|124.5|123.1|6
1653652530000|2022-05-27 11:55:30|124.55|123.15|124.51|123.11|124.55|123.15|124.5|123.1|7
1653652540000|2022-05-27 11:55:40|124.5|123.1|124.5|123.1|124.52|123.12|124.5|123.1|5
1653652550000|2022-05-27 11:55:50|124.51|123.11|124.51|123.11|124.51|123.11|124.51|123.11|1
1653652560000|2022-05-27 11:56:00|124.5|123.1|124.5|123.1|124.51|123.11|124.5|123.1|5
1653652570000|2022-05-27 11:56:10|124.51|123.11|124.5|123.1|124.51|123.11|124.5|123.1|2
1653652580000|2022-05-27 11:56:20|124.51|123.11|124.5|123.1|124.51|123.11|124.49|123.09|5
1653652590000|2022-05-27 11:56:30|124.52|123.12|124.54|123.14|124.54|123.14|124.52|123.12|2
1653652600000|2022-05-27 11:56:40|124.56|123.16|124.57|123.17|124.57|123.17|124.56|123.16|2
1653652610000|2022-05-27 11:56:50|124.58|123.18|124.58|123.18|124.59|123.19|124.58|123.18|3
1653652620000|2022-05-27 11:57:00|124.59|123.19|124.58|123.18|124.59|123.19|124.58|123.18|2
1653652630000|2022-05-27 11:57:10|124.57|123.17|124.58|123.18|124.59|123.19|124.57|123.17|4
1653652640000|2022-05-27 11:57:20|124.62|123.22|124.66|123.26|124.66|123.26|124.62|123.22|3
1653652650000|2022-05-27 11:57:30|124.65|123.25|124.6|123.2|124.65|123.25|124.6|123.2|5
1653652670000|2022-05-27 11:57:50|124.61|123.21|124.57|123.17|124.61|123.21|124.57|123.17|4
1653652680000|2022-05-27 11:58:00|124.56|123.16|124.47|123.07|124.56|123.16|124.47|123.07|7
1653652690000|2022-05-27 11:58:10|124.46|123.06|124.56|123.16|124.58|123.18|124.43|123.03|12
1653652710000|2022-05-27 11:58:30|124.59|123.19|124.6|123.2|124.6|123.2|124.59|123.19|2
1653652720000|2022-05-27 11:58:40|124.58|123.18|124.58|123.18|124.58|123.18|124.58|123.18|1
1653652730000|2022-05-27 11:58:50|124.57|123.17|124.57|123.17|124.57|123.17|124.57|123.17|1
1653652740000|2022-05-27 11:59:00|124.56|123.16|124.58|123.18|124.59|123.19|124.51|123.11|12
1653652750000|2022-05-27 11:59:10|124.55|123.15|124.53|123.13|124.58|123.18|124.51|123.11|14
1653652760000|2022-05-27 11:59:20|124.52|123.12|124.52|123.12|124.54|123.14|124.52|123.12|6
1653652770000|2022-05-27 11:59:30|124.53|123.13|124.55|123.15|124.55|123.15|124.53|123.13|3
1653652780000|2022-05-27 11:59:40|124.56|123.16|124.66|123.26|124.67|123.27|124.56|123.16|9
1653652790000|2022-05-27 11:59:50|124.7|123.3|124.63|123.23|124.7|123.3|124.62|123.22|9
1653652800000|2022-05-27 12:00:00|124.62|123.22|124.6|123.2|124.62|123.22|124.6|123.2|5
1653652810000|2022-05-27 12:00:10|124.62|123.22|124.41|123.01|124.62|123.22|124.41|123.01|12
1653652820000|2022-05-27 12:00:20|124.4|123|124.29|122.89|124.4|123|124.28|122.88|12
1653652830000|2022-05-27 12:00:30|124.28|122.88|124.41|123.01|124.41|123.01|124.28|122.88|14
1653652840000|2022-05-27 12:00:40|124.4|123|124.37|122.97|124.4|123|124.36|122.96|7
1653652850000|2022-05-27 12:00:50|124.38|122.98|124.3|122.9|124.38|122.98|124.3|122.9|13
1653652860000|2022-05-27 12:01:00|124.31|122.91|124.32|122.92|124.4|123|124.31|122.91|12
1653652870000|2022-05-27 12:01:10|124.33|122.93|124.31|122.91|124.33|122.93|124.3|122.9|7
1653652880000|2022-05-27 12:01:20|124.3|122.9|124.31|122.91|124.31|122.91|124.3|122.9|4
1653652890000|2022-05-27 12:01:30|124.3|122.9|124.29|122.89|124.3|122.9|124.29|122.89|4
1653652910000|2022-05-27 12:01:50|124.28|122.88|124.28|122.88|124.3|122.9|124.28|122.88|7
1653652920000|2022-05-27 12:02:00|124.27|122.87|124.27|122.87|124.27|122.87|124.26|122.86|5
1653652930000|2022-05-27 12:02:10|124.26|122.86|124.27|122.87|124.27|122.87|124.26|122.86|2
1653652940000|2022-05-27 12:02:20|124.26|122.86|124.12|122.72|124.27|122.87|124.12|122.72|11
1653652950000|2022-05-27 12:02:30|124.11|122.71|124.14|122.74|124.14|122.74|124.11|122.71|7
1653652960000|2022-05-27 12:02:40|124.15|122.75|124.29|122.89|124.3|122.9|124.14|122.74|10
1653652970000|2022-05-27 12:02:50|124.32|122.92|124.31|122.91|124.34|122.94|124.31|122.91|5
1653652980000|2022-05-27 12:03:00|124.32|122.92|124.31|122.91|124.33|122.93|124.31|122.91|4
1653652990000|2022-05-27 12:03:10|124.3|122.9|124.3|122.9|124.3|122.9|124.26|122.86|8
1653653000000|2022-05-27 12:03:20|124.29|122.89|124.21|122.81|124.29|122.89|124.21|122.81|7
1653653010000|2022-05-27 12:03:30|124.2|122.8|124.27|122.87|124.27|122.87|124.2|122.8|4
1653653020000|2022-05-27 12:03:40|124.26|122.86|124.29|122.89|124.3|122.9|124.26|122.86|7
1653653030000|2022-05-27 12:03:50|124.3|122.9|124.39|122.99|124.39|122.99|124.3|122.9|7
1653653040000|2022-05-27 12:04:00|124.38|122.98|124.47|123.07|124.47|123.07|124.38|122.98|7
1653653050000|2022-05-27 12:04:10|124.48|123.08|124.49|123.09|124.51|123.11|124.48|123.08|5
1653653070000|2022-05-27 12:04:30|124.48|123.08|124.4|123|124.48|123.08|124.4|123|11
1653653080000|2022-05-27 12:04:40|124.38|122.98|124.36|122.96|124.38|122.98|124.35|122.95|8
1653653090000|2022-05-27 12:04:50|124.37|122.97|124.38|122.98|124.39|122.99|124.36|122.96|4
1653653100000|2022-05-27 12:05:00|124.39|122.99|124.5|123.1|124.5|123.1|124.39|122.99|5
1653653110000|2022-05-27 12:05:10|124.51|123.11|124.5|123.1|124.51|123.11|124.5|123.1|2
1653653120000|2022-05-27 12:05:20|124.51|123.11|124.51|123.11|124.52|123.12|124.5|123.1|7
1653653130000|2022-05-27 12:05:30|124.52|123.12|124.51|123.11|124.52|123.12|124.51|123.11|2
1653653140000|2022-05-27 12:05:40|124.55|123.15|124.58|123.18|124.58|123.18|124.53|123.13|8
1653653150000|2022-05-27 12:05:50|124.56|123.16|124.57|123.17|124.57|123.17|124.56|123.16|4
1653653160000|2022-05-27 12:06:00|124.56|123.16|124.57|123.17|124.57|123.17|124.56|123.16|4
1653653170000|2022-05-27 12:06:10|124.58|123.18|124.59|123.19|124.59|123.19|124.58|123.18|2
1653653180000|2022-05-27 12:06:20|124.6|123.2|124.57|123.17|124.6|123.2|124.57|123.17|2
1653653190000|2022-05-27 12:06:30|124.56|123.16|124.56|123.16|124.56|123.16|124.56|123.16|1
1653653200000|2022-05-27 12:06:40|124.57|123.17|124.57|123.17|124.57|123.17|124.56|123.16|5
1653653210000|2022-05-27 12:06:50|124.56|123.16|124.57|123.17|124.57|123.17|124.56|123.16|2
1653653220000|2022-05-27 12:07:00|124.55|123.15|124.55|123.15|124.55|123.15|124.53|123.13|7
1653653230000|2022-05-27 12:07:10|124.54|123.14|124.55|123.15|124.55|123.15|124.54|123.14|2
1653653250000|2022-05-27 12:07:30|124.54|123.14|124.55|123.15|124.55|123.15|124.54|123.14|4
1653653260000|2022-05-27 12:07:40|124.54|123.14|124.56|123.16|124.56|123.16|124.54|123.14|5
1653653310000|2022-05-27 12:08:30|124.59|123.19|124.59|123.19|124.59|123.19|124.59|123.19|1
1653653320000|2022-05-27 12:08:40|124.56|123.16|124.59|123.19|124.59|123.19|124.56|123.16|2
1653653340000|2022-05-27 12:09:00|124.57|123.17|124.56|123.16|124.57|123.17|124.55|123.15|6
1653653350000|2022-05-27 12:09:10|124.55|123.15|124.56|123.16|124.56|123.16|124.55|123.15|4
1653653360000|2022-05-27 12:09:20|124.55|123.15|124.55|123.15|124.55|123.15|124.55|123.15|1
1653653370000|2022-05-27 12:09:30|124.56|123.16|124.56|123.16|124.56|123.16|124.55|123.15|5
1653653380000|2022-05-27 12:09:40|124.55|123.15|124.57|123.17|124.57|123.17|124.55|123.15|3
1653653400000|2022-05-27 12:10:00|124.58|123.18|124.58|123.18|124.58|123.18|124.58|123.18|1
1653653410000|2022-05-27 12:10:10|124.61|123.21|124.64|123.24|124.64|123.24|124.6|123.2|4
1653653420000|2022-05-27 12:10:20|124.65|123.25|124.66|123.26|124.67|123.27|124.65|123.25|4
1653653430000|2022-05-27 12:10:30|124.65|123.25|124.66|123.26|124.66|123.26|124.65|123.25|2
1653653440000|2022-05-27 12:10:40|124.65|123.25|124.65|123.25|124.65|123.25|124.65|123.25|1
1653653460000|2022-05-27 12:11:00|124.66|123.26|124.54|123.14|124.66|123.26|124.53|123.13|15
1653653470000|2022-05-27 12:11:10|124.51|123.11|124.5|123.1|124.51|123.11|124.49|123.09|4
1653653480000|2022-05-27 12:11:20|124.49|123.09|124.39|122.99|124.5|123.1|124.39|122.99|8
1653653490000|2022-05-27 12:11:30|124.38|122.98|124.38|122.98|124.39|122.99|124.37|122.97|5
1653653500000|2022-05-27 12:11:40|124.37|122.97|124.38|122.98|124.38|122.98|124.37|122.97|2
1653653510000|2022-05-27 12:11:50|124.37|122.97|124.42|123.02|124.43|123.03|124.37|122.97|4
1653653520000|2022-05-27 12:12:00|124.43|123.03|124.47|123.07|124.47|123.07|124.42|123.02|4
1653653530000|2022-05-27 12:12:10|124.46|123.06|124.44|123.04|124.47|123.07|124.44|123.04|5
1653653540000|2022-05-27 12:12:20|124.42|123.02|124.4|123|124.43|123.03|124.39|122.99|7
1653653550000|2022-05-27 12:12:30|124.41|123.01|124.41|123.01|124.42|123.02|124.41|123.01|5
1653653560000|2022-05-27 12:12:40|124.4|123|124.33|122.93|124.4|123|124.33|122.93|8
1653653570000|2022-05-27 12:12:50|124.31|122.91|124.24|122.84|124.32|122.92|124.24|122.84|10
1653653580000|2022-05-27 12:13:00|124.21|122.81|124.18|122.78|124.21|122.81|124.17|122.77|10
1653653590000|2022-05-27 12:13:10|124.19|122.79|124.25|122.85|124.25|122.85|124.18|122.78|4
1653653600000|2022-05-27 12:13:20|124.27|122.87|124.29|122.89|124.3|122.9|124.27|122.87|7
1653653610000|2022-05-27 12:13:30|124.28|122.88|124.29|122.89|124.29|122.89|124.28|122.88|2
1653653620000|2022-05-27 12:13:40|124.28|122.88|124.27|122.87|124.3|122.9|124.27|122.87|6
1653653630000|2022-05-27 12:13:50|124.26|122.86|124.21|122.81|124.26|122.86|124.21|122.81|8
1653653640000|2022-05-27 12:14:00|124.22|122.82|124.23|122.83|124.25|122.85|124.22|122.82|4
1653653650000|2022-05-27 12:14:10|124.25|122.85|124.4|123|124.44|123.04|124.25|122.85|18
1653653660000|2022-05-27 12:14:20|124.41|123.01|124.43|123.03|124.44|123.04|124.41|123.01|5
1653653670000|2022-05-27 12:14:30|124.42|123.02|124.43|123.03|124.44|123.04|124.42|123.02|6
1653653690000|2022-05-27 12:14:50|124.44|123.04|124.45|123.05|124.45|123.05|124.44|123.04|2
1653653700000|2022-05-27 12:15:00|124.46|123.06|124.34|122.94|124.46|123.06|124.34|122.94|10
1653653710000|2022-05-27 12:15:10|124.33|122.93|124.35|122.95|124.35|122.95|124.33|122.93|7
1653653730000|2022-05-27 12:15:30|124.33|122.93|124.3|122.9|124.33|122.93|124.3|122.9|3
1653653740000|2022-05-27 12:15:40|124.29|122.89|124.3|122.9|124.3|122.9|124.28|122.88|4
1653653750000|2022-05-27 12:15:50|124.31|122.91|124.36|122.96|124.36|122.96|124.31|122.91|5
1653653760000|2022-05-27 12:16:00|124.35|122.95|124.3|122.9|124.37|122.97|124.3|122.9|12
1653653770000|2022-05-27 12:16:10|124.29|122.89|124.3|122.9|124.3|122.9|124.29|122.89|2
1653653780000|2022-05-27 12:16:20|124.29|122.89|124.29|122.89|124.29|122.89|124.29|122.89|1
1653653790000|2022-05-27 12:16:30|124.3|122.9|124.28|122.88|124.3|122.9|124.28|122.88|5
1653653800000|2022-05-27 12:16:40|124.27|122.87|124.2|122.8|124.27|122.87|124.2|122.8|6
1653653810000|2022-05-27 12:16:50|124.19|122.79|124.19|122.79|124.19|122.79|124.19|122.79|1
1653653820000|2022-05-27 12:17:00|124.18|122.78|124.18|122.78|124.19|122.79|124.18|122.78|3
1653653830000|2022-05-27 12:17:10|124.17|122.77|124.29|122.89|124.3|122.9|124.17|122.77|6
1653653840000|2022-05-27 12:17:20|124.3|122.9|124.3|122.9|124.31|122.91|124.29|122.89|4
1653653850000|2022-05-27 12:17:30|124.33|122.93|124.3|122.9|124.35|122.95|124.3|122.9|5
1653653860000|2022-05-27 12:17:40|124.34|122.94|124.38|122.98|124.38|122.98|124.34|122.94|6
1653653870000|2022-05-27 12:17:50|124.37|122.97|124.38|122.98|124.38|122.98|124.37|122.97|2
1653653880000|2022-05-27 12:18:00|124.4|123|124.43|123.03|124.43|123.03|124.4|123|2
1653653890000|2022-05-27 12:18:10|124.42|123.02|124.43|123.03|124.43|123.03|124.42|123.02|4
1653653900000|2022-05-27 12:18:20|124.46|123.06|124.47|123.07|124.47|123.07|124.46|123.06|2
1653653910000|2022-05-27 12:18:30|124.51|123.11|124.58|123.18|124.58|123.18|124.51|123.11|2
1653653930000|2022-05-27 12:18:50|124.61|123.21|124.62|123.22|124.62|123.22|124.59|123.19|5
1653653940000|2022-05-27 12:19:00|124.61|123.21|124.62|123.22|124.62|123.22|124.61|123.21|2
1653653950000|2022-05-27 12:19:10|124.63|123.23|124.71|123.31|124.71|123.31|124.63|123.23|3
1653653960000|2022-05-27 12:19:20|124.73|123.33|124.74|123.34|124.74|123.34|124.73|123.33|2
1653653970000|2022-05-27 12:19:30|124.75|123.35|124.71|123.31|124.75|123.35|124.71|123.31|8
1653653980000|2022-05-27 12:19:40|124.72|123.32|124.72|123.32|124.73|123.33|124.71|123.31|4
1653653990000|2022-05-27 12:19:50|124.74|123.34|124.74|123.34|124.74|123.34|124.74|123.34|1
1653654000000|2022-05-27 12:20:00|124.75|123.35|124.98|123.58|125.03|123.63|124.75|123.35|15
1653654010000|2022-05-27 12:20:10|124.97|123.57|124.91|123.51|124.97|123.57|124.9|123.5|9
1653654020000|2022-05-27 12:20:20|124.92|123.52|124.99|123.59|124.99|123.59|124.91|123.51|10
1653654030000|2022-05-27 12:20:30|124.98|123.58|124.99|123.59|125|123.6|124.98|123.58|4
1653654040000|2022-05-27 12:20:40|125|123.6|125.03|123.63|125.03|123.63|125|123.6|4
1653654050000|2022-05-27 12:20:50|125.04|123.64|125.1|123.7|125.11|123.71|125.03|123.63|9
1653654060000|2022-05-27 12:21:00|125.05|123.65|125.02|123.62|125.05|123.65|125.02|123.62|6
1653654070000|2022-05-27 12:21:10|125.01|123.61|125.02|123.62|125.02|123.62|125.01|123.61|2
1653654080000|2022-05-27 12:21:20|125.06|123.66|125.14|123.74|125.14|123.74|125.06|123.66|7
1653654090000|2022-05-27 12:21:30|125.16|123.76|125.19|123.79|125.19|123.79|125.15|123.75|6
1653654100000|2022-05-27 12:21:40|125.21|123.81|125.29|123.89|125.36|123.96|125.21|123.81|9
1653654110000|2022-05-27 12:21:50|125.28|123.88|125.28|123.88|125.29|123.89|125.27|123.87|5
1653654120000|2022-05-27 12:22:00|125.27|123.87|125.28|123.88|125.28|123.88|125.27|123.87|2
1653654130000|2022-05-27 12:22:10|125.31|123.91|125.38|123.98|125.39|123.99|125.31|123.91|5
1653654140000|2022-05-27 12:22:20|125.37|123.97|125.4|124|125.4|124|125.35|123.95|11
1653654150000|2022-05-27 12:22:30|125.42|124.02|125.42|124.02|125.46|124.06|125.41|124.01|9
1653654160000|2022-05-27 12:22:40|125.43|124.03|125.47|124.07|125.49|124.09|125.43|124.03|14
1653654170000|2022-05-27 12:22:50|125.46|124.06|125.45|124.05|125.46|124.06|125.45|124.05|2
1653654180000|2022-05-27 12:23:00|125.44|124.04|125.41|124.01|125.44|124.04|125.41|124.01|3
1653654190000|2022-05-27 12:23:10|125.4|124|125.39|123.99|125.4|124|125.39|123.99|2
1653654200000|2022-05-27 12:23:20|125.38|123.98|125.37|123.97|125.38|123.98|125.37|123.97|2
1653654240000|2022-05-27 12:24:00|125.38|123.98|125.45|124.05|125.45|124.05|125.38|123.98|5
1653654250000|2022-05-27 12:24:10|125.46|124.06|125.46|124.06|125.46|124.06|125.44|124.04|4
1653654260000|2022-05-27 12:24:20|125.44|124.04|125.4|124|125.44|124.04|125.4|124|4
1653654270000|2022-05-27 12:24:30|125.39|123.99|125.38|123.98|125.39|123.99|125.38|123.98|2
1653654280000|2022-05-27 12:24:40|125.39|123.99|125.38|123.98|125.39|123.99|125.38|123.98|2
1653654300000|2022-05-27 12:25:00|125.37|123.97|125.36|123.96|125.38|123.98|125.36|123.96|4
1653654310000|2022-05-27 12:25:10|125.39|123.99|125.38|123.98|125.39|123.99|125.37|123.97|4
1653654320000|2022-05-27 12:25:20|125.41|124.01|125.41|124.01|125.41|124.01|125.41|124.01|1
1653654330000|2022-05-27 12:25:30|125.42|124.02|125.39|123.99|125.42|124.02|125.39|123.99|3
1653654340000|2022-05-27 12:25:40|125.37|123.97|125.31|123.91|125.37|123.97|125.2|123.8|22
1653654350000|2022-05-27 12:25:50|125.3|123.9|125.44|124.04|125.44|124.04|125.29|123.89|15
1653654360000|2022-05-27 12:26:00|125.46|124.06|125.38|123.98|125.46|124.06|125.38|123.98|8
1653654370000|2022-05-27 12:26:10|125.37|123.97|125.32|123.92|125.37|123.97|125.32|123.92|4
1653654380000|2022-05-27 12:26:20|125.33|123.93|125.39|123.99|125.39|123.99|125.33|123.93|8
1653654390000|2022-05-27 12:26:30|125.43|124.03|125.45|124.05|125.46|124.06|125.43|124.03|4
1653654400000|2022-05-27 12:26:40|125.43|124.03|125.44|124.04|125.44|124.04|125.43|124.03|2
1653654410000|2022-05-27 12:26:50|125.41|124.01|125.36|123.96|125.41|124.01|125.36|123.96|5
1653654430000|2022-05-27 12:27:10|125.34|123.94|125.28|123.88|125.34|123.94|125.28|123.88|5
1653654440000|2022-05-27 12:27:20|125.27|123.87|125.27|123.87|125.27|123.87|125.27|123.87|1
1653654450000|2022-05-27 12:27:30|125.28|123.88|125.24|123.84|125.28|123.88|125.24|123.84|5
1653654460000|2022-05-27 12:27:40|125.23|123.83|125.23|123.83|125.23|123.83|125.23|123.83|1
1653654470000|2022-05-27 12:27:50|125.22|123.82|125.22|123.82|125.22|123.82|125.22|123.82|1
1653654480000|2022-05-27 12:28:00|125.23|123.83|125.2|123.8|125.23|123.83|125.2|123.8|4
1653654490000|2022-05-27 12:28:10|125.21|123.81|125.1|123.7|125.23|123.83|125.1|123.7|10
1653654500000|2022-05-27 12:28:20|125.11|123.71|125|123.6|125.11|123.71|124.97|123.57|17
1653654510000|2022-05-27 12:28:30|124.99|123.59|125|123.6|125.01|123.61|124.97|123.57|10
1653654520000|2022-05-27 12:28:40|125.01|123.61|125.03|123.63|125.03|123.63|125.01|123.61|6
1653654530000|2022-05-27 12:28:50|125.07|123.67|125.3|123.9|125.31|123.91|125.07|123.67|17
1653654540000|2022-05-27 12:29:00|125.32|123.92|125.39|123.99|125.4|124|125.31|123.91|12
1653654550000|2022-05-27 12:29:10|125.4|124|125.4|124|125.4|124|125.39|123.99|5
1653654560000|2022-05-27 12:29:20|125.39|123.99|125.31|123.91|125.39|123.99|125.31|123.91|8
1653654570000|2022-05-27 12:29:30|125.3|123.9|125.3|123.9|125.31|123.91|125.3|123.9|3
1653654580000|2022-05-27 12:29:40|125.31|123.91|125.2|123.8|125.31|123.91|125.2|123.8|8
1653654590000|2022-05-27 12:29:50|125.19|123.79|125.16|123.76|125.2|123.8|125.16|123.76|8
1653654600000|2022-05-27 12:30:00|125.18|123.78|124.89|123.49|125.22|123.82|124.89|123.49|24
1653654610000|2022-05-27 12:30:10|124.85|123.45|125.2|123.8|125.2|123.8|124.84|123.44|25
1653654620000|2022-05-27 12:30:20|125.21|123.81|125.27|123.87|125.27|123.87|125.21|123.81|12
1653654630000|2022-05-27 12:30:30|125.29|123.89|125.52|124.12|125.54|124.14|125.28|123.88|25
1653654640000|2022-05-27 12:30:40|125.48|124.08|125.83|124.43|125.83|124.43|125.47|124.07|24
1653654650000|2022-05-27 12:30:50|125.85|124.45|125.52|124.12|125.86|124.46|125.52|124.12|25
1653654660000|2022-05-27 12:31:00|125.51|124.11|125.5|124.1|125.67|124.27|125.5|124.1|27
1653654670000|2022-05-27 12:31:10|125.49|124.09|125.21|123.81|125.49|124.09|125.21|123.81|24
1653654680000|2022-05-27 12:31:20|125.22|123.82|125.17|123.77|125.22|123.82|125.16|123.76|5
1653654690000|2022-05-27 12:31:30|125.18|123.78|125.22|123.82|125.22|123.82|125.18|123.78|9
1653654700000|2022-05-27 12:31:40|125.24|123.84|125.13|123.73|125.24|123.84|125.13|123.73|6
1653654710000|2022-05-27 12:31:50|125.14|123.74|125.07|123.67|125.16|123.76|125.07|123.67|16
1653654720000|2022-05-27 12:32:00|125.04|123.64|125.12|123.72|125.17|123.77|125.04|123.64|15
1653654730000|2022-05-27 12:32:10|125.11|123.71|124.9|123.5|125.13|123.73|124.9|123.5|21
1653654740000|2022-05-27 12:32:20|124.91|123.51|124.91|123.51|124.91|123.51|124.91|123.51|1
1653654750000|2022-05-27 12:32:30|124.92|123.52|125.11|123.71|125.12|123.72|124.92|123.52|14
1653654760000|2022-05-27 12:32:40|125.12|123.72|125.21|123.81|125.22|123.82|125.09|123.69|15
1653654770000|2022-05-27 12:32:50|125.23|123.83|125.14|123.74|125.23|123.83|125.13|123.73|14
1653654780000|2022-05-27 12:33:00|125.15|123.75|125.19|123.79|125.19|123.79|125.15|123.75|4
1653654790000|2022-05-27 12:33:10|125.2|123.8|125.22|123.82|125.23|123.83|125.2|123.8|4
1653654800000|2022-05-27 12:33:20|125.23|123.83|125.28|123.88|125.29|123.89|125.23|123.83|5
1653654810000|2022-05-27 12:33:30|125.24|123.84|125.18|123.78|125.24|123.84|125.18|123.78|5
1653654820000|2022-05-27 12:33:40|125.15|123.75|125.13|123.73|125.16|123.76|125.12|123.72|6
1653654830000|2022-05-27 12:33:50|125.12|123.72|125.2|123.8|125.2|123.8|125.1|123.7|13
1653654840000|2022-05-27 12:34:00|125.21|123.81|125.31|123.91|125.31|123.91|125.2|123.8|8
1653654850000|2022-05-27 12:34:10|125.32|123.92|125.33|123.93|125.39|123.99|125.32|123.92|17
1653654860000|2022-05-27 12:34:20|125.32|123.92|125.33|123.93|125.39|123.99|125.32|123.92|10
1653654870000|2022-05-27 12:34:30|125.32|123.92|125.31|123.91|125.32|123.92|125.3|123.9|8
1653654880000|2022-05-27 12:34:40|125.3|123.9|125.32|123.92|125.35|123.95|125.3|123.9|11
1653654890000|2022-05-27 12:34:50|125.31|123.91|125.39|123.99|125.4|124|125.31|123.91|6
1653654900000|2022-05-27 12:35:00|125.41|124.01|125.41|124.01|125.5|124.1|125.39|123.99|14
1653654910000|2022-05-27 12:35:10|125.4|124|125.41|124.01|125.44|124.04|125.4|124|8
1653654920000|2022-05-27 12:35:20|125.42|124.02|125.41|124.01|125.42|124.02|125.41|124.01|4
1653654930000|2022-05-27 12:35:30|125.44|124.04|125.41|124.01|125.44|124.04|125.41|124.01|4
1653654940000|2022-05-27 12:35:40|125.42|124.02|125.5|124.1|125.5|124.1|125.41|124.01|8
1653654950000|2022-05-27 12:35:50|125.51|124.11|125.65|124.25|125.67|124.27|125.51|124.11|15
1653654960000|2022-05-27 12:36:00|125.64|124.24|125.69|124.29|125.73|124.33|125.64|124.24|10
1653654970000|2022-05-27 12:36:10|125.67|124.27|125.8|124.4|125.8|124.4|125.67|124.27|12
1653654980000|2022-05-27 12:36:20|125.81|124.41|125.7|124.3|125.83|124.43|125.69|124.29|11
1653654990000|2022-05-27 12:36:30|125.71|124.31|125.7|124.3|125.72|124.32|125.69|124.29|9
1653655000000|2022-05-27 12:36:40|125.69|124.29|125.69|124.29|125.71|124.31|125.68|124.28|9
1653655010000|2022-05-27 12:36:50|125.71|124.31|125.9|124.5|125.9|124.5|125.71|124.31|11
1653655020000|2022-05-27 12:37:00|125.91|124.51|126.1|124.7|126.11|124.71|125.9|124.5|19
1653655030000|2022-05-27 12:37:10|126.09|124.69|126|124.6|126.1|124.7|125.91|124.51|13
1653655040000|2022-05-27 12:37:20|125.97|124.57|125.93|124.53|125.97|124.57|125.91|124.51|11
1653655050000|2022-05-27 12:37:30|125.92|124.52|125.94|124.54|126.01|124.61|125.92|124.52|12
1653655060000|2022-05-27 12:37:40|125.93|124.53|126|124.6|126|124.6|125.92|124.52|12
1653655070000|2022-05-27 12:37:50|125.99|124.59|125.92|124.52|125.99|124.59|125.92|124.52|5
1653655080000|2022-05-27 12:38:00|125.93|124.53|125.89|124.49|125.93|124.53|125.84|124.44|13
1653655090000|2022-05-27 12:38:10|125.88|124.48|125.88|124.48|125.88|124.48|125.83|124.43|15
1653655100000|2022-05-27 12:38:20|125.87|124.47|125.91|124.51|125.92|124.52|125.87|124.47|7
1653655110000|2022-05-27 12:38:30|125.9|124.5|125.91|124.51|125.91|124.51|125.9|124.5|2
1653655120000|2022-05-27 12:38:40|125.89|124.49|125.85|124.45|125.89|124.49|125.85|124.45|8
1653655130000|2022-05-27 12:38:50|125.87|124.47|125.81|124.41|125.89|124.49|125.81|124.41|9
1653655150000|2022-05-27 12:39:10|125.86|124.46|125.89|124.49|125.89|124.49|125.81|124.41|6
1653655160000|2022-05-27 12:39:20|125.9|124.5|125.89|124.49|125.9|124.5|125.89|124.49|2
1653655170000|2022-05-27 12:39:30|125.91|124.51|125.91|124.51|125.91|124.51|125.91|124.51|1
1653655180000|2022-05-27 12:39:40|125.93|124.53|126.01|124.61|126.01|124.61|125.92|124.52|9
1653655190000|2022-05-27 12:39:50|126|124.6|126|124.6|126.02|124.62|126|124.6|7
1653655200000|2022-05-27 12:40:00|126.01|124.61|126.04|124.64|126.06|124.66|126.01|124.61|10
1653655210000|2022-05-27 12:40:10|126.03|124.63|126.02|124.62|126.04|124.64|126.01|124.61|13
1653655220000|2022-05-27 12:40:20|126.01|124.61|125.93|124.53|126.02|124.62|125.93|124.53|13
1653655230000|2022-05-27 12:40:30|125.92|124.52|125.87|124.47|125.92|124.52|125.81|124.41|14
1653655240000|2022-05-27 12:40:40|125.91|124.51|126.02|124.62|126.04|124.64|125.91|124.51|21
1653655250000|2022-05-27 12:40:50|126.03|124.63|126.02|124.62|126.04|124.64|126.02|124.62|4
1653655260000|2022-05-27 12:41:00|126.01|124.61|125.93|124.53|126.01|124.61|125.92|124.52|9
1653655270000|2022-05-27 12:41:10|125.95|124.55|125.99|124.59|125.99|124.59|125.91|124.51|6
1653655280000|2022-05-27 12:41:20|125.98|124.58|126.01|124.61|126.01|124.61|125.97|124.57|4
1653655290000|2022-05-27 12:41:30|126.02|124.62|126.11|124.71|126.12|124.72|126.02|124.62|8
1653655300000|2022-05-27 12:41:40|126.12|124.72|126.14|124.74|126.18|124.78|126.12|124.72|5
1653655310000|2022-05-27 12:41:50|126.12|124.72|126.12|124.72|126.19|124.79|126.12|124.72|7
1653655320000|2022-05-27 12:42:00|126.13|124.73|126.12|124.72|126.13|124.73|126.12|124.72|2
1653655330000|2022-05-27 12:42:10|126.11|124.71|126.11|124.71|126.11|124.71|126.11|124.71|1
1653655340000|2022-05-27 12:42:20|126.12|124.72|126.04|124.64|126.12|124.72|126.04|124.64|9
1653655350000|2022-05-27 12:42:30|126.03|124.63|126.22|124.82|126.31|124.91|126.03|124.63|15
1653655360000|2022-05-27 12:42:40|126.24|124.84|126.24|124.84|126.25|124.85|126.13|124.73|16
1653655370000|2022-05-27 12:42:50|126.23|124.83|126.31|124.91|126.4|125|126.22|124.82|20
1653655380000|2022-05-27 12:43:00|126.28|124.88|126.22|124.82|126.3|124.9|126.21|124.81|20
1653655390000|2022-05-27 12:43:10|126.21|124.81|126.27|124.87|126.27|124.87|126.13|124.73|10
1653655400000|2022-05-27 12:43:20|126.26|124.86|126.38|124.98|126.39|124.99|126.26|124.86|9
1653655410000|2022-05-27 12:43:30|126.37|124.97|126.41|125.01|126.41|125.01|126.37|124.97|9
1653655420000|2022-05-27 12:43:40|126.4|125|126.54|125.14|126.55|125.15|126.35|124.95|16
1653655430000|2022-05-27 12:43:50|126.56|125.16|126.54|125.14|126.61|125.21|126.54|125.14|10
1653655440000|2022-05-27 12:44:00|126.51|125.11|126.43|125.03|126.51|125.11|126.43|125.03|5
1653655450000|2022-05-27 12:44:10|126.38|124.98|126.43|125.03|126.44|125.04|126.34|124.94|15
1653655460000|2022-05-27 12:44:20|126.44|125.04|126.44|125.04|126.49|125.09|126.41|125.01|9
1653655470000|2022-05-27 12:44:30|126.45|125.05|126.44|125.04|126.52|125.12|126.44|125.04|7
1653655480000|2022-05-27 12:44:40|126.43|125.03|126.48|125.08|126.48|125.08|126.43|125.03|5
1653655490000|2022-05-27 12:44:50|126.47|125.07|126.45|125.05|126.48|125.08|126.44|125.04|9
1653655500000|2022-05-27 12:45:00|126.46|125.06|126.44|125.04|126.51|125.11|126.43|125.03|10
1653655510000|2022-05-27 12:45:10|126.43|125.03|126.33|124.93|126.43|125.03|126.33|124.93|6
1653655520000|2022-05-27 12:45:20|126.32|124.92|126.32|124.92|126.33|124.93|126.3|124.9|5
1653655530000|2022-05-27 12:45:30|126.3|124.9|126.23|124.83|126.3|124.9|126.21|124.81|7
1653655540000|2022-05-27 12:45:40|126.24|124.84|126.38|124.98|126.39|124.99|126.23|124.83|11
1653655550000|2022-05-27 12:45:50|126.4|125|126.34|124.94|126.4|125|126.34|124.94|7
1653655560000|2022-05-27 12:46:00|126.35|124.95|126.28|124.88|126.35|124.95|126.27|124.87|12
1653655570000|2022-05-27 12:46:10|126.31|124.91|126.32|124.92|126.33|124.93|126.31|124.91|3
1653655580000|2022-05-27 12:46:20|126.34|124.94|126.32|124.92|126.34|124.94|126.31|124.91|7
1653655590000|2022-05-27 12:46:30|126.33|124.93|126.49|125.09|126.49|125.09|126.33|124.93|5
1653655600000|2022-05-27 12:46:40|126.47|125.07|126.5|125.1|126.5|125.1|126.4|125|11
1653655610000|2022-05-27 12:46:50|126.51|125.11|126.54|125.14|126.54|125.14|126.51|125.11|10
1653655620000|2022-05-27 12:47:00|126.53|125.13|126.53|125.13|126.57|125.17|126.52|125.12|10
1653655630000|2022-05-27 12:47:10|126.54|125.14|126.54|125.14|126.54|125.14|126.53|125.13|3
1653655640000|2022-05-27 12:47:20|126.53|125.13|126.53|125.13|126.54|125.14|126.53|125.13|5
1653655650000|2022-05-27 12:47:30|126.47|125.07|126.49|125.09|126.49|125.09|126.45|125.05|6
1653655660000|2022-05-27 12:47:40|126.5|125.1|126.52|125.12|126.52|125.12|126.5|125.1|5
1653655670000|2022-05-27 12:47:50|126.51|125.11|126.44|125.04|126.51|125.11|126.43|125.03|9
1653655680000|2022-05-27 12:48:00|126.45|125.05|126.34|124.94|126.48|125.08|126.33|124.93|12
1653655690000|2022-05-27 12:48:10|126.33|124.93|126.2|124.8|126.33|124.93|126.19|124.79|17
1653655700000|2022-05-27 12:48:20|126.19|124.79|126.13|124.73|126.19|124.79|126.13|124.73|14
1653655710000|2022-05-27 12:48:30|126.17|124.77|126.23|124.83|126.23|124.83|126.17|124.77|6
1653655720000|2022-05-27 12:48:40|126.24|124.84|126.32|124.92|126.39|124.99|126.24|124.84|15
1653655730000|2022-05-27 12:48:50|126.34|124.94|126.38|124.98|126.41|125.01|126.34|124.94|6
1653655740000|2022-05-27 12:49:00|126.37|124.97|126.38|124.98|126.39|124.99|126.34|124.94|8
1653655750000|2022-05-27 12:49:10|126.33|124.93|126.24|124.84|126.4|125|126.24|124.84|16
1653655760000|2022-05-27 12:49:20|126.23|124.83|126.22|124.82|126.23|124.83|126.22|124.82|2
1653655770000|2022-05-27 12:49:30|126.25|124.85|126.27|124.87|126.27|124.87|126.24|124.84|10
1653655780000|2022-05-27 12:49:40|126.28|124.88|126.39|124.99|126.39|124.99|126.28|124.88|7
1653655790000|2022-05-27 12:49:50|126.37|124.97|126.41|125.01|126.41|125.01|126.32|124.92|10
1653655800000|2022-05-27 12:50:00|126.42|125.02|126.42|125.02|126.42|125.02|126.41|125.01|3
1653655810000|2022-05-27 12:50:10|126.41|125.01|126.33|124.93|126.41|125.01|126.33|124.93|8
1653655820000|2022-05-27 12:50:20|126.32|124.92|126.31|124.91|126.33|124.93|126.29|124.89|9
1653655840000|2022-05-27 12:50:40|126.32|124.92|126.33|124.93|126.33|124.93|126.31|124.91|4
1653655850000|2022-05-27 12:50:50|126.34|124.94|126.34|124.94|126.34|124.94|126.34|124.94|1
1653655860000|2022-05-27 12:51:00|126.36|124.96|126.35|124.95|126.39|124.99|126.35|124.95|8
1653655870000|2022-05-27 12:51:10|126.36|124.96|126.37|124.97|126.37|124.97|126.36|124.96|2
1653655890000|2022-05-27 12:51:30|126.34|124.94|126.3|124.9|126.34|124.94|126.28|124.88|14
1653655900000|2022-05-27 12:51:40|126.29|124.89|126.3|124.9|126.3|124.9|126.29|124.89|2
1653655910000|2022-05-27 12:51:50|126.32|124.92|126.3|124.9|126.32|124.92|126.3|124.9|2
1653655920000|2022-05-27 12:52:00|126.31|124.91|126.31|124.91|126.31|124.91|126.31|124.91|1
1653655930000|2022-05-27 12:52:10|126.3|124.9|126.31|124.91|126.31|124.91|126.3|124.9|2
1653655940000|2022-05-27 12:52:20|126.3|124.9|126.23|124.83|126.31|124.91|126.22|124.82|12
1653655950000|2022-05-27 12:52:30|126.22|124.82|126.22|124.82|126.22|124.82|126.22|124.82|1
1653655960000|2022-05-27 12:52:40|126.23|124.83|126.09|124.69|126.23|124.83|126.09|124.69|12
1653655970000|2022-05-27 12:52:50|126.05|124.65|126.12|124.72|126.13|124.73|126.05|124.65|8
1653655980000|2022-05-27 12:53:00|126.16|124.76|126.19|124.79|126.21|124.81|126.16|124.76|6
1653655990000|2022-05-27 12:53:10|126.18|124.78|126.16|124.76|126.19|124.79|126.12|124.72|16
1653656000000|2022-05-27 12:53:20|126.17|124.77|126.17|124.77|126.17|124.77|126.16|124.76|5
1653656010000|2022-05-27 12:53:30|126.16|124.76|126.12|124.72|126.17|124.77|126.11|124.71|17
1653656020000|2022-05-27 12:53:40|126.13|124.73|126.12|124.72|126.14|124.74|126.11|124.71|7
1653656030000|2022-05-27 12:53:50|126.14|124.74|126.03|124.63|126.14|124.74|126.03|124.63|8
1653656040000|2022-05-27 12:54:00|126.04|124.64|126.03|124.63|126.09|124.69|126.03|124.63|8
1653656050000|2022-05-27 12:54:10|126.06|124.66|126.07|124.67|126.07|124.67|126.06|124.66|2
1653656060000|2022-05-27 12:54:20|126.08|124.68|126.08|124.68|126.09|124.69|126.08|124.68|3
1653656090000|2022-05-27 12:54:50|126.09|124.69|126.02|124.62|126.09|124.69|126.02|124.62|7
1653656100000|2022-05-27 12:55:00|126.03|124.63|126.07|124.67|126.07|124.67|126.03|124.63|5
1653656140000|2022-05-27 12:55:40|126.11|124.71|126.1|124.7|126.11|124.71|126.1|124.7|2
1653656150000|2022-05-27 12:55:50|126.11|124.71|126.11|124.71|126.11|124.71|126.1|124.7|3
1653656160000|2022-05-27 12:56:00|126.1|124.7|126.02|124.62|126.1|124.7|126.02|124.62|7
1653656180000|2022-05-27 12:56:20|126.01|124.61|125.93|124.53|126.02|124.62|125.93|124.53|7
1653656190000|2022-05-27 12:56:30|125.92|124.52|125.93|124.53|125.94|124.54|125.82|124.42|19
1653656200000|2022-05-27 12:56:40|125.92|124.52|125.92|124.52|125.92|124.52|125.92|124.52|1
1653656210000|2022-05-27 12:56:50|125.91|124.51|125.82|124.42|125.91|124.51|125.82|124.42|5
1653656220000|2022-05-27 12:57:00|125.85|124.45|125.99|124.59|125.99|124.59|125.85|124.45|10
1653656230000|2022-05-27 12:57:10|125.98|124.58|125.94|124.54|125.98|124.58|125.94|124.54|4
1653656240000|2022-05-27 12:57:20|125.93|124.53|125.93|124.53|125.93|124.53|125.93|124.53|1
1653656250000|2022-05-27 12:57:30|125.95|124.55|125.96|124.56|126|124.6|125.95|124.55|13
1653656260000|2022-05-27 12:57:40|125.97|124.57|126.02|124.62|126.02|124.62|125.96|124.56|8
1653656270000|2022-05-27 12:57:50|126.03|124.63|126.08|124.68|126.08|124.68|126.02|124.62|6
1653656280000|2022-05-27 12:58:00|126.09|124.69|126.12|124.72|126.12|124.72|126.09|124.69|4
1653656290000|2022-05-27 12:58:10|126.14|124.74|126.13|124.73|126.19|124.79|126.12|124.72|16
1653656300000|2022-05-27 12:58:20|126.14|124.74|126.12|124.72|126.14|124.74|126.11|124.71|7
1653656310000|2022-05-27 12:58:30|126.14|124.74|126.19|124.79|126.2|124.8|126.12|124.72|7
1653656320000|2022-05-27 12:58:40|126.22|124.82|126.21|124.81|126.22|124.82|126.21|124.81|2
1653656330000|2022-05-27 12:58:50|126.22|124.82|126.13|124.73|126.22|124.82|126.13|124.73|5
1653656340000|2022-05-27 12:59:00|126.14|124.74|126.2|124.8|126.2|124.8|126.14|124.74|3
1653656350000|2022-05-27 12:59:10|126.21|124.81|126.22|124.82|126.22|124.82|126.21|124.81|2
1653656370000|2022-05-27 12:59:30|126.23|124.83|126.23|124.83|126.23|124.83|126.23|124.83|1
1653656380000|2022-05-27 12:59:40|126.27|124.87|126.28|124.88|126.28|124.88|126.27|124.87|2
1653656390000|2022-05-27 12:59:50|126.29|124.89|126.22|124.82|126.3|124.9|126.22|124.82|10
1653656400000|2022-05-27 13:00:00|126.21|124.81|126.21|124.81|126.29|124.89|126.21|124.81|12
1653656410000|2022-05-27 13:00:10|126.17|124.77|126.19|124.79|126.21|124.81|126.17|124.77|8
1653656420000|2022-05-27 13:00:20|126.2|124.8|126.29|124.89|126.3|124.9|126.2|124.8|9
1653656430000|2022-05-27 13:00:30|126.3|124.9|126.23|124.83|126.3|124.9|126.23|124.83|3
1653656440000|2022-05-27 13:00:40|126.22|124.82|126.18|124.78|126.24|124.84|126.18|124.78|12
1653656450000|2022-05-27 13:00:50|126.19|124.79|126.24|124.84|126.27|124.87|126.19|124.79|10
1653656460000|2022-05-27 13:01:00|126.25|124.85|126.13|124.73|126.25|124.85|126.13|124.73|15
1653656470000|2022-05-27 13:01:10|126.12|124.72|126.11|124.71|126.13|124.73|126.11|124.71|6
1653656480000|2022-05-27 13:01:20|126.12|124.72|126.11|124.71|126.12|124.72|126.11|124.71|6
1653656490000|2022-05-27 13:01:30|126.12|124.72|126.12|124.72|126.12|124.72|126.09|124.69|6
1653656500000|2022-05-27 13:01:40|126.11|124.71|126.18|124.78|126.19|124.79|126.11|124.71|9
1653656510000|2022-05-27 13:01:50|126.19|124.79|126.21|124.81|126.21|124.81|126.19|124.79|2
1653656520000|2022-05-27 13:02:00|126.22|124.82|126.22|124.82|126.28|124.88|126.22|124.82|9
1653656530000|2022-05-27 13:02:10|126.21|124.81|126.22|124.82|126.22|124.82|126.21|124.81|4
1653656540000|2022-05-27 13:02:20|126.23|124.83|126.29|124.89|126.3|124.9|126.23|124.83|5
1653656550000|2022-05-27 13:02:30|126.3|124.9|126.23|124.83|126.3|124.9|126.23|124.83|6
1653656560000|2022-05-27 13:02:40|126.22|124.82|126.24|124.84|126.24|124.84|126.22|124.82|5
1653656570000|2022-05-27 13:02:50|126.23|124.83|126.19|124.79|126.23|124.83|126.19|124.79|5
1653656580000|2022-05-27 13:03:00|126.2|124.8|126.22|124.82|126.23|124.83|126.2|124.8|10
1653656590000|2022-05-27 13:03:10|126.21|124.81|126.1|124.7|126.21|124.81|126.1|124.7|7
1653656600000|2022-05-27 13:03:20|126.11|124.71|126.03|124.63|126.11|124.71|126.03|124.63|13
1653656610000|2022-05-27 13:03:30|126.04|124.64|126.1|124.7|126.1|124.7|126.04|124.64|5
1653656620000|2022-05-27 13:03:40|126.08|124.68|126.03|124.63|126.08|124.68|126.02|124.62|9
1653656630000|2022-05-27 13:03:50|126.02|124.62|126.03|124.63|126.04|124.64|126.01|124.61|7
1653656640000|2022-05-27 13:04:00|126.02|124.62|125.97|124.57|126.04|124.64|125.97|124.57|14
1653656650000|2022-05-27 13:04:10|125.98|124.58|125.93|124.53|126.01|124.61|125.93|124.53|10
1653656660000|2022-05-27 13:04:20|125.92|124.52|125.92|124.52|125.94|124.54|125.92|124.52|7
1653656670000|2022-05-27 13:04:30|125.91|124.51|126.01|124.61|126.04|124.64|125.91|124.51|13
1653656680000|2022-05-27 13:04:40|126.02|124.62|126.02|124.62|126.09|124.69|126.01|124.61|13
1653656690000|2022-05-27 13:04:50|126.01|124.61|126.02|124.62|126.02|124.62|126|124.6|10
1653656700000|2022-05-27 13:05:00|126.01|124.61|126.02|124.62|126.03|124.63|126.01|124.61|8
1653656710000|2022-05-27 13:05:10|126.03|124.63|126.03|124.63|126.03|124.63|126.01|124.61|9
1653656720000|2022-05-27 13:05:20|126.01|124.61|126.02|124.62|126.05|124.65|126.01|124.61|6
1653656730000|2022-05-27 13:05:30|126.04|124.64|126.02|124.62|126.04|124.64|126.02|124.62|4
1653656740000|2022-05-27 13:05:40|126.04|124.64|126.03|124.63|126.11|124.71|126.03|124.63|6
1653656750000|2022-05-27 13:05:50|126.02|124.62|126.02|124.62|126.04|124.64|126.01|124.61|4
1653656760000|2022-05-27 13:06:00|126.04|124.64|126.1|124.7|126.1|124.7|126.01|124.61|10
1653656770000|2022-05-27 13:06:10|126.09|124.69|126.11|124.71|126.11|124.71|126.09|124.69|5
1653656780000|2022-05-27 13:06:20|126.12|124.72|126.12|124.72|126.12|124.72|126.11|124.71|3
1653656790000|2022-05-27 13:06:30|126.1|124.7|126.01|124.61|126.11|124.71|126.01|124.61|11
1653656800000|2022-05-27 13:06:40|126.02|124.62|126.1|124.7|126.1|124.7|126.02|124.62|5
1653656810000|2022-05-27 13:06:50|126.11|124.71|126.11|124.71|126.13|124.73|126.11|124.71|4
1653656820000|2022-05-27 13:07:00|126.1|124.7|126.21|124.81|126.21|124.81|126.1|124.7|13
1653656830000|2022-05-27 13:07:10|126.19|124.79|126.2|124.8|126.2|124.8|126.14|124.74|9
1653656840000|2022-05-27 13:07:20|126.19|124.79|126.2|124.8|126.2|124.8|126.19|124.79|2
1653656860000|2022-05-27 13:07:40|126.21|124.81|126.21|124.81|126.21|124.81|126.2|124.8|5
1653656870000|2022-05-27 13:07:50|126.2|124.8|126.21|124.81|126.22|124.82|126.2|124.8|6
1653656890000|2022-05-27 13:08:10|126.22|124.82|126.13|124.73|126.22|124.82|126.13|124.73|15
1653656900000|2022-05-27 13:08:20|126.12|124.72|126.11|124.71|126.12|124.72|126.11|124.71|2
1653656910000|2022-05-27 13:08:30|126.12|124.72|126.19|124.79|126.19|124.79|126.12|124.72|4
1653656920000|2022-05-27 13:08:40|126.2|124.8|126.33|124.93|126.33|124.93|126.2|124.8|7
1653656930000|2022-05-27 13:08:50|126.34|124.94|126.22|124.82|126.34|124.94|126.21|124.81|17
1653656940000|2022-05-27 13:09:00|126.21|124.81|126.21|124.81|126.22|124.82|126.2|124.8|5
1653656950000|2022-05-27 13:09:10|126.22|124.82|126.23|124.83|126.23|124.83|126.22|124.82|2
1653656960000|2022-05-27 13:09:20|126.24|124.84|126.24|124.84|126.24|124.84|126.24|124.84|1
1653656970000|2022-05-27 13:09:30|126.23|124.83|126.12|124.72|126.23|124.83|126.12|124.72|15
1653656980000|2022-05-27 13:09:40|126.13|124.73|126.12|124.72|126.13|124.73|126.12|124.72|8
1653656990000|2022-05-27 13:09:50|126.11|124.71|126.05|124.65|126.13|124.73|126.04|124.64|12
1653657000000|2022-05-27 13:10:00|126.06|124.66|126.11|124.71|126.11|124.71|126.06|124.66|6
1653657020000|2022-05-27 13:10:20|126.12|124.72|126.02|124.62|126.12|124.72|126.02|124.62|12
1653657030000|2022-05-27 13:10:30|126.04|124.64|126.02|124.62|126.04|124.64|126.02|124.62|15
1653657050000|2022-05-27 13:10:50|126.04|124.64|126.03|124.63|126.05|124.65|126.02|124.62|12
1653657060000|2022-05-27 13:11:00|126.05|124.65|126.02|124.62|126.05|124.65|126.01|124.61|11
1653657070000|2022-05-27 13:11:10|126.01|124.61|126.04|124.64|126.05|124.65|126|124.6|11
1653657080000|2022-05-27 13:11:20|126.03|124.63|126.12|124.72|126.12|124.72|126.03|124.63|13
1653657090000|2022-05-27 13:11:30|126.11|124.71|126.13|124.73|126.13|124.73|126.11|124.71|4
1653657100000|2022-05-27 13:11:40|126.14|124.74|126.01|124.61|126.14|124.74|126.01|124.61|13
1653657110000|2022-05-27 13:11:50|126.02|124.62|126.01|124.61|126.03|124.63|126.01|124.61|4
1653657120000|2022-05-27 13:12:00|126.02|124.62|126.12|124.72|126.12|124.72|126.02|124.62|9
1653657130000|2022-05-27 13:12:10|126.13|124.73|126.18|124.78|126.18|124.78|126.13|124.73|7
1653657140000|2022-05-27 13:12:20|126.17|124.77|126.12|124.72|126.18|124.78|126.12|124.72|10
1653657150000|2022-05-27 13:12:30|126.11|124.71|126.1|124.7|126.11|124.71|126.1|124.7|2
1653657160000|2022-05-27 13:12:40|126.11|124.71|126.19|124.79|126.21|124.81|126.11|124.71|10
1653657170000|2022-05-27 13:12:50|126.18|124.78|126.1|124.7|126.2|124.8|126.1|124.7|13
1653657180000|2022-05-27 13:13:00|126.09|124.69|126.09|124.69|126.09|124.69|126.09|124.69|1
1653657200000|2022-05-27 13:13:20|126.08|124.68|126.09|124.69|126.09|124.69|126.08|124.68|4
1653657210000|2022-05-27 13:13:30|126.08|124.68|126.01|124.61|126.1|124.7|126.01|124.61|8
1653657220000|2022-05-27 13:13:40|126.04|124.64|126.09|124.69|126.09|124.69|126.04|124.64|3
1653657230000|2022-05-27 13:13:50|126.1|124.7|126.11|124.71|126.11|124.71|126.09|124.69|6
1653657240000|2022-05-27 13:14:00|126.13|124.73|126.17|124.77|126.19|124.79|126.13|124.73|7
1653657250000|2022-05-27 13:14:10|126.18|124.78|126.21|124.81|126.21|124.81|126.18|124.78|4
1653657260000|2022-05-27 13:14:20|126.22|124.82|126.29|124.89|126.29|124.89|126.22|124.82|7
1653657270000|2022-05-27 13:14:30|126.3|124.9|126.31|124.91|126.31|124.91|126.3|124.9|2
1653657280000|2022-05-27 13:14:40|126.3|124.9|126.28|124.88|126.31|124.91|126.28|124.88|9
1653657290000|2022-05-27 13:14:50|126.3|124.9|126.3|124.9|126.31|124.91|126.3|124.9|5
1653657300000|2022-05-27 13:15:00|126.31|124.91|126.31|124.91|126.32|124.92|126.3|124.9|7
1653657310000|2022-05-27 13:15:10|126.32|124.92|126.41|125.01|126.42|125.02|126.31|124.91|17
1653657320000|2022-05-27 13:15:20|126.42|125.02|126.42|125.02|126.44|125.04|126.41|125.01|11
1653657340000|2022-05-27 13:15:40|126.41|125.01|126.42|125.02|126.42|125.02|126.41|125.01|6
1653657350000|2022-05-27 13:15:50|126.43|125.03|126.33|124.93|126.43|125.03|126.33|124.93|8
1653657360000|2022-05-27 13:16:00|126.32|124.92|126.32|124.92|126.32|124.92|126.32|124.92|1
1653657380000|2022-05-27 13:16:20|126.31|124.91|126.38|124.98|126.38|124.98|126.31|124.91|4
1653657390000|2022-05-27 13:16:30|126.4|125|126.41|125.01|126.42|125.02|126.4|125|3
1653657420000|2022-05-27 13:17:00|126.42|125.02|126.51|125.11|126.51|125.11|126.42|125.02|7
1653657430000|2022-05-27 13:17:10|126.53|125.13|126.52|125.12|126.53|125.13|126.52|125.12|2
1653657440000|2022-05-27 13:17:20|126.57|125.17|126.61|125.21|126.61|125.21|126.57|125.17|6
1653657450000|2022-05-27 13:17:30|126.6|125.2|126.61|125.21|126.61|125.21|126.6|125.2|4
1653657460000|2022-05-27 13:17:40|126.57|125.17|126.52|125.12|126.57|125.17|126.51|125.11|5
1653657480000|2022-05-27 13:18:00|126.59|125.19|126.6|125.2|126.6|125.2|126.58|125.18|3
1653657490000|2022-05-27 13:18:10|126.61|125.21|126.52|125.12|126.61|125.21|126.52|125.12|5
1653657500000|2022-05-27 13:18:20|126.53|125.13|126.52|125.12|126.53|125.13|126.51|125.11|5
1653657510000|2022-05-27 13:18:30|126.51|125.11|126.52|125.12|126.52|125.12|126.51|125.11|2
1653657520000|2022-05-27 13:18:40|126.47|125.07|126.38|124.98|126.47|125.07|126.37|124.97|7
1653657530000|2022-05-27 13:18:50|126.39|124.99|126.39|124.99|126.39|124.99|126.39|124.99|1
1653657540000|2022-05-27 13:19:00|126.4|125|126.4|125|126.4|125|126.4|125|1
1653657550000|2022-05-27 13:19:10|126.39|124.99|126.38|124.98|126.39|124.99|126.38|124.98|2
1653657560000|2022-05-27 13:19:20|126.37|124.97|126.28|124.88|126.37|124.97|126.28|124.88|8
1653657570000|2022-05-27 13:19:30|126.27|124.87|126.21|124.81|126.27|124.87|126.21|124.81|7
1653657580000|2022-05-27 13:19:40|126.22|124.82|126.21|124.81|126.22|124.82|126.21|124.81|4
1653657590000|2022-05-27 13:19:50|126.2|124.8|126.2|124.8|126.22|124.82|126.2|124.8|4
1653657600000|2022-05-27 13:20:00|126.19|124.79|126.2|124.8|126.2|124.8|126.11|124.71|8
1653657610000|2022-05-27 13:20:10|126.19|124.79|126.12|124.72|126.19|124.79|126.12|124.72|5
1653657620000|2022-05-27 13:20:20|126.13|124.73|126.13|124.73|126.13|124.73|126.11|124.71|10
1653657630000|2022-05-27 13:20:30|126.14|124.74|126.12|124.72|126.14|124.74|126.12|124.72|9
1653657640000|2022-05-27 13:20:40|126.11|124.71|126.04|124.64|126.12|124.72|126.04|124.64|8
1653657650000|2022-05-27 13:20:50|126.03|124.63|126.04|124.64|126.04|124.64|126.01|124.61|3
1653657660000|2022-05-27 13:21:00|126.05|124.65|126.06|124.66|126.13|124.73|126.05|124.65|11
1653657670000|2022-05-27 13:21:10|126.05|124.65|126.04|124.64|126.06|124.66|125.96|124.56|18
1653657680000|2022-05-27 13:21:20|126.09|124.69|126.06|124.66|126.09|124.69|126.01|124.61|10
1653657690000|2022-05-27 13:21:30|126.07|124.67|126.08|124.68|126.09|124.69|126.06|124.66|6
1653657700000|2022-05-27 13:21:40|126.09|124.69|126.09|124.69|126.09|124.69|126.09|124.69|1
1653657710000|2022-05-27 13:21:50|126.08|124.68|126.03|124.63|126.09|124.69|126.03|124.63|5
1653657720000|2022-05-27 13:22:00|126.04|124.64|126.02|124.62|126.04|124.64|126.02|124.62|5
1653657730000|2022-05-27 13:22:10|126.04|124.64|126.03|124.63|126.04|124.64|126.02|124.62|3
1653657740000|2022-05-27 13:22:20|126.02|124.62|126.01|124.61|126.02|124.62|126.01|124.61|2
1653657750000|2022-05-27 13:22:30|126.03|124.63|126.03|124.63|126.04|124.64|126.03|124.63|5
1653657760000|2022-05-27 13:22:40|126.02|124.62|126.02|124.62|126.02|124.62|126.01|124.61|3
1653657770000|2022-05-27 13:22:50|126.01|124.61|126.03|124.63|126.03|124.63|126.01|124.61|2
1653657780000|2022-05-27 13:23:00|126.04|124.64|126.02|124.62|126.05|124.65|126.02|124.62|6
1653657790000|2022-05-27 13:23:10|126.01|124.61|125.93|124.53|126.02|124.62|125.93|124.53|6
1653657800000|2022-05-27 13:23:20|125.94|124.54|125.93|124.53|125.94|124.54|125.93|124.53|4
1653657810000|2022-05-27 13:23:30|125.94|124.54|125.91|124.51|125.94|124.54|125.91|124.51|6
1653657820000|2022-05-27 13:23:40|125.9|124.5|125.82|124.42|125.91|124.51|125.82|124.42|12
1653657830000|2022-05-27 13:23:50|125.81|124.41|125.79|124.39|125.81|124.41|125.79|124.39|5
1653657840000|2022-05-27 13:24:00|125.78|124.38|125.74|124.34|125.78|124.38|125.74|124.34|5
1653657850000|2022-05-27 13:24:10|125.73|124.33|125.57|124.17|125.73|124.33|125.48|124.08|18
1653657860000|2022-05-27 13:24:20|125.58|124.18|125.61|124.21|125.61|124.21|125.57|124.17|6
1653657870000|2022-05-27 13:24:30|125.6|124.2|125.52|124.12|125.62|124.22|125.52|124.12|10
1653657880000|2022-05-27 13:24:40|125.51|124.11|125.42|124.02|125.51|124.11|125.42|124.02|8
1653657890000|2022-05-27 13:24:50|125.43|124.03|125.39|123.99|125.43|124.03|125.37|123.97|7
1653657900000|2022-05-27 13:25:00|125.37|123.97|125.37|123.97|125.39|123.99|125.34|123.94|12
1653657910000|2022-05-27 13:25:10|125.36|123.96|125.41|124.01|125.41|124.01|125.36|123.96|5
1653657920000|2022-05-27 13:25:20|125.4|124|125.41|124.01|125.42|124.02|125.4|124|6
1653657930000|2022-05-27 13:25:30|125.42|124.02|125.42|124.02|125.42|124.02|125.42|124.02|1
1653657940000|2022-05-27 13:25:40|125.41|124.01|125.39|123.99|125.41|124.01|125.39|123.99|3
1653657960000|2022-05-27 13:26:00|125.38|123.98|125.39|123.99|125.39|123.99|125.38|123.98|2
1653657970000|2022-05-27 13:26:10|125.38|123.98|125.4|124|125.42|124.02|125.38|123.98|7
1653657980000|2022-05-27 13:26:20|125.39|123.99|125.32|123.92|125.39|123.99|125.32|123.92|5
1653657990000|2022-05-27 13:26:30|125.31|123.91|125.32|123.92|125.32|123.92|125.31|123.91|2
1653658000000|2022-05-27 13:26:40|125.33|123.93|125.35|123.95|125.35|123.95|125.32|123.92|4
1653658010000|2022-05-27 13:26:50|125.38|123.98|125.37|123.97|125.4|124|125.37|123.97|4
1653658020000|2022-05-27 13:27:00|125.38|123.98|125.39|123.99|125.4|124|125.37|123.97|6
1653658030000|2022-05-27 13:27:10|125.41|124.01|125.44|124.04|125.44|124.04|125.39|123.99|8
1653658040000|2022-05-27 13:27:20|125.47|124.07|125.4|124|125.48|124.08|125.4|124|8
1653658050000|2022-05-27 13:27:30|125.38|123.98|125.4|124|125.4|124|125.35|123.95|7
1653658060000|2022-05-27 13:27:40|125.42|124.02|125.41|124.01|125.48|124.08|125.41|124.01|7
1653658070000|2022-05-27 13:27:50|125.42|124.02|125.41|124.01|125.42|124.02|125.41|124.01|2
1653658080000|2022-05-27 13:28:00|125.39|123.99|125.46|124.06|125.46|124.06|125.38|123.98|11
1653658090000|2022-05-27 13:28:10|125.48|124.08|125.48|124.08|125.48|124.08|125.48|124.08|1
1653658100000|2022-05-27 13:28:20|125.49|124.09|125.42|124.02|125.49|124.09|125.42|124.02|8
1653658110000|2022-05-27 13:28:30|125.43|124.03|125.42|124.02|125.43|124.03|125.42|124.02|2
1653658120000|2022-05-27 13:28:40|125.41|124.01|125.41|124.01|125.41|124.01|125.4|124|3
1653658130000|2022-05-27 13:28:50|125.42|124.02|125.48|124.08|125.49|124.09|125.42|124.02|6
1653658140000|2022-05-27 13:29:00|125.49|124.09|125.43|124.03|125.49|124.09|125.42|124.02|6
1653658150000|2022-05-27 13:29:10|125.45|124.05|125.47|124.07|125.48|124.08|125.45|124.05|4
1653658160000|2022-05-27 13:29:20|125.5|124.1|125.51|124.11|125.52|124.12|125.5|124.1|4
1653658170000|2022-05-27 13:29:30|125.5|124.1|125.5|124.1|125.5|124.1|125.5|124.1|1
1653658180000|2022-05-27 13:29:40|125.47|124.07|125.43|124.03|125.49|124.09|125.42|124.02|11
1653658190000|2022-05-27 13:29:50|125.42|124.02|125.42|124.02|125.43|124.03|125.41|124.01|5
1653658200000|2022-05-27 13:30:00|125.47|124.07|125.41|124.01|125.47|124.07|125.41|124.01|7
1653658210000|2022-05-27 13:30:10|125.42|124.02|125.56|124.16|125.56|124.16|125.42|124.02|18
1653658220000|2022-05-27 13:30:20|125.57|124.17|125.35|123.95|125.57|124.17|125.35|123.95|23
1653658230000|2022-05-27 13:30:30|125.34|123.94|125.32|123.92|125.37|123.97|125.29|123.89|17
1653658240000|2022-05-27 13:30:40|125.35|123.95|125.42|124.02|125.42|124.02|125.32|123.92|14
1653658250000|2022-05-27 13:30:50|125.47|124.07|125.58|124.18|125.58|124.18|125.47|124.07|13
1653658260000|2022-05-27 13:31:00|125.59|124.19|125.63|124.23|125.67|124.27|125.59|124.19|13
1653658270000|2022-05-27 13:31:10|125.62|124.22|125.65|124.25|125.69|124.29|125.62|124.22|9
1653658280000|2022-05-27 13:31:20|125.64|124.24|125.67|124.27|125.67|124.27|125.6|124.2|9
1653658290000|2022-05-27 13:31:30|125.68|124.28|125.66|124.26|125.69|124.29|125.65|124.25|8
1653658300000|2022-05-27 13:31:40|125.67|124.27|125.72|124.32|125.72|124.32|125.65|124.25|10
1653658310000|2022-05-27 13:31:50|125.74|124.34|125.74|124.34|125.74|124.34|125.73|124.33|3
1653658320000|2022-05-27 13:32:00|125.72|124.32|125.68|124.28|125.72|124.32|125.65|124.25|10
1653658330000|2022-05-27 13:32:10|125.67|124.27|125.6|124.2|125.67|124.27|125.6|124.2|10
1653658340000|2022-05-27 13:32:20|125.63|124.23|125.61|124.21|125.67|124.27|125.61|124.21|9
1653658350000|2022-05-27 13:32:30|125.6|124.2|125.55|124.15|125.6|124.2|125.5|124.1|15
1653658360000|2022-05-27 13:32:40|125.57|124.17|125.58|124.18|125.58|124.18|125.57|124.17|2
1653658370000|2022-05-27 13:32:50|125.59|124.19|125.67|124.27|125.67|124.27|125.59|124.19|8
1653658380000|2022-05-27 13:33:00|125.7|124.3|125.7|124.3|125.7|124.3|125.62|124.22|11
1653658390000|2022-05-27 13:33:10|125.69|124.29|125.67|124.27|125.69|124.29|125.6|124.2|14
1653658400000|2022-05-27 13:33:20|125.68|124.28|125.68|124.28|125.68|124.28|125.68|124.28|1
1653658410000|2022-05-27 13:33:30|125.7|124.3|125.72|124.32|125.72|124.32|125.7|124.3|2
1653658440000|2022-05-27 13:34:00|125.74|124.34|125.68|124.28|125.74|124.34|125.67|124.27|9
1653658450000|2022-05-27 13:34:10|125.66|124.26|125.59|124.19|125.66|124.26|125.59|124.19|11
1653658460000|2022-05-27 13:34:20|125.6|124.2|125.6|124.2|125.6|124.2|125.59|124.19|3
1653658470000|2022-05-27 13:34:30|125.59|124.19|125.36|123.96|125.59|124.19|125.36|123.96|19
1653658480000|2022-05-27 13:34:40|125.34|123.94|125.19|123.79|125.35|123.95|125.19|123.79|14
1653658490000|2022-05-27 13:34:50|125.2|123.8|125.18|123.78|125.2|123.8|125.16|123.76|11
1653658500000|2022-05-27 13:35:00|125.19|123.79|125.14|123.74|125.19|123.79|125.05|123.65|16
1653658510000|2022-05-27 13:35:10|125.17|123.77|125.18|123.78|125.19|123.79|125.14|123.74|9
1653658520000|2022-05-27 13:35:20|125.2|123.8|125.16|123.76|125.2|123.8|125.07|123.67|15
1653658530000|2022-05-27 13:35:30|125.18|123.78|125.2|123.8|125.24|123.84|125.18|123.78|7
1653658540000|2022-05-27 13:35:40|125.22|123.82|125.21|123.81|125.23|123.83|125.21|123.81|8
1653658550000|2022-05-27 13:35:50|125.24|123.84|125.3|123.9|125.32|123.92|125.23|123.83|10
1653658560000|2022-05-27 13:36:00|125.31|123.91|125.39|123.99|125.39|123.99|125.31|123.91|11
1653658570000|2022-05-27 13:36:10|125.4|124|125.58|124.18|125.58|124.18|125.4|124|10
1653658580000|2022-05-27 13:36:20|125.59|124.19|125.59|124.19|125.63|124.23|125.56|124.16|12
1653658590000|2022-05-27 13:36:30|125.56|124.16|125.58|124.18|125.59|124.19|125.55|124.15|10
1653658600000|2022-05-27 13:36:40|125.61|124.21|125.65|124.25|125.65|124.25|125.61|124.21|4
1653658610000|2022-05-27 13:36:50|125.67|124.27|125.6|124.2|125.69|124.29|125.6|124.2|11
1653658620000|2022-05-27 13:37:00|125.59|124.19|125.57|124.17|125.59|124.19|125.51|124.11|14
1653658630000|2022-05-27 13:37:10|125.58|124.18|125.51|124.11|125.6|124.2|125.51|124.11|11
1653658640000|2022-05-27 13:37:20|125.5|124.1|125.49|124.09|125.51|124.11|125.47|124.07|6
1653658650000|2022-05-27 13:37:30|125.5|124.1|125.52|124.12|125.56|124.16|125.5|124.1|9
1653658660000|2022-05-27 13:37:40|125.51|124.11|125.41|124.01|125.51|124.11|125.41|124.01|9
1653658670000|2022-05-27 13:37:50|125.42|124.02|125.45|124.05|125.46|124.06|125.42|124.02|4
1653658680000|2022-05-27 13:38:00|125.48|124.08|125.5|124.1|125.51|124.11|125.48|124.08|7
1653658690000|2022-05-27 13:38:10|125.52|124.12|125.57|124.17|125.57|124.17|125.52|124.12|12
1653658700000|2022-05-27 13:38:20|125.6|124.2|125.58|124.18|125.61|124.21|125.56|124.16|8
1653658710000|2022-05-27 13:38:30|125.57|124.17|125.49|124.09|125.57|124.17|125.49|124.09|6
1653658720000|2022-05-27 13:38:40|125.5|124.1|125.52|124.12|125.53|124.13|125.5|124.1|5
1653658730000|2022-05-27 13:38:50|125.51|124.11|125.55|124.15|125.55|124.15|125.5|124.1|7
1653658740000|2022-05-27 13:39:00|125.57|124.17|125.57|124.17|125.57|124.17|125.52|124.12|15
1653658760000|2022-05-27 13:39:20|125.56|124.16|125.51|124.11|125.56|124.16|125.51|124.11|5
1653658770000|2022-05-27 13:39:30|125.52|124.12|125.58|124.18|125.58|124.18|125.52|124.12|4
1653658780000|2022-05-27 13:39:40|125.57|124.17|125.52|124.12|125.59|124.19|125.52|124.12|8
1653658790000|2022-05-27 13:39:50|125.51|124.11|125.51|124.11|125.52|124.12|125.5|124.1|6
1653658800000|2022-05-27 13:40:00|125.5|124.1|125.58|124.18|125.59|124.19|125.5|124.1|7
1653658810000|2022-05-27 13:40:10|125.6|124.2|125.58|124.18|125.6|124.2|125.58|124.18|3
1653658820000|2022-05-27 13:40:20|125.59|124.19|125.61|124.21|125.62|124.22|125.59|124.19|3
1653658830000|2022-05-27 13:40:30|125.6|124.2|125.61|124.21|125.67|124.27|125.59|124.19|9
1653658840000|2022-05-27 13:40:40|125.62|124.22|125.64|124.24|125.64|124.24|125.62|124.22|2
1653658850000|2022-05-27 13:40:50|125.67|124.27|125.61|124.21|125.67|124.27|125.61|124.21|7
1653658860000|2022-05-27 13:41:00|125.6|124.2|125.59|124.19|125.61|124.21|125.57|124.17|12
1653658870000|2022-05-27 13:41:10|125.58|124.18|125.63|124.23|125.63|124.23|125.58|124.18|5
1653658880000|2022-05-27 13:41:20|125.64|124.24|125.67|124.27|125.67|124.27|125.64|124.24|4
1653658890000|2022-05-27 13:41:30|125.69|124.29|125.7|124.3|125.71|124.31|125.68|124.28|8
1653658900000|2022-05-27 13:41:40|125.71|124.31|125.6|124.2|125.71|124.31|125.6|124.2|10
1653658910000|2022-05-27 13:41:50|125.59|124.19|125.5|124.1|125.6|124.2|125.5|124.1|13
1653658920000|2022-05-27 13:42:00|125.49|124.09|125.58|124.18|125.58|124.18|125.49|124.09|11
1653658930000|2022-05-27 13:42:10|125.57|124.17|125.51|124.11|125.57|124.17|125.51|124.11|10
1653658940000|2022-05-27 13:42:20|125.5|124.1|125.51|124.11|125.51|124.11|125.49|124.09|6
1653658950000|2022-05-27 13:42:30|125.5|124.1|125.37|123.97|125.5|124.1|125.37|123.97|10
1653658960000|2022-05-27 13:42:40|125.38|123.98|125.37|123.97|125.42|124.02|125.37|123.97|11
1653658970000|2022-05-27 13:42:50|125.41|124.01|125.3|123.9|125.41|124.01|125.3|123.9|12
1653658980000|2022-05-27 13:43:00|125.31|123.91|125.31|123.91|125.31|123.91|125.3|123.9|9
1653658990000|2022-05-27 13:43:10|125.3|123.9|125.41|124.01|125.41|124.01|125.3|123.9|8
1653659000000|2022-05-27 13:43:20|125.44|124.04|125.47|124.07|125.47|124.07|125.44|124.04|6
1653659010000|2022-05-27 13:43:30|125.49|124.09|125.4|124|125.49|124.09|125.4|124|11
1653659020000|2022-05-27 13:43:40|125.41|124.01|125.39|123.99|125.41|124.01|125.39|123.99|7
1653659040000|2022-05-27 13:44:00|125.38|123.98|125.31|123.91|125.38|123.98|125.3|123.9|16
1653659050000|2022-05-27 13:44:10|125.3|123.9|125.36|123.96|125.37|123.97|125.29|123.89|7
1653659060000|2022-05-27 13:44:20|125.37|123.97|125.34|123.94|125.38|123.98|125.34|123.94|10
1653659070000|2022-05-27 13:44:30|125.36|123.96|125.36|123.96|125.37|123.97|125.36|123.96|3
1653659080000|2022-05-27 13:44:40|125.35|123.95|125.3|123.9|125.37|123.97|125.3|123.9|10
1653659090000|2022-05-27 13:44:50|125.29|123.89|125.25|123.85|125.29|123.89|125.25|123.85|11
1653659100000|2022-05-27 13:45:00|125.23|123.83|125.25|123.85|125.25|123.85|125.22|123.82|9
1653659110000|2022-05-27 13:45:10|125.24|123.84|125.25|123.85|125.26|123.86|125.23|123.83|7
1653659120000|2022-05-27 13:45:20|125.26|123.86|125.4|124|125.42|124.02|125.26|123.86|14
1653659130000|2022-05-27 13:45:30|125.41|124.01|125.36|123.96|125.41|124.01|125.36|123.96|5
1653659140000|2022-05-27 13:45:40|125.37|123.97|125.3|123.9|125.37|123.97|125.28|123.88|12
1653659150000|2022-05-27 13:45:50|125.26|123.86|125.19|123.79|125.26|123.86|125.18|123.78|10
1653659160000|2022-05-27 13:46:00|125.17|123.77|125.16|123.76|125.19|123.79|125.16|123.76|3
1653659170000|2022-05-27 13:46:10|125.17|123.77|125.2|123.8|125.22|123.82|125.16|123.76|9
1653659180000|2022-05-27 13:46:20|125.18|123.78|125.07|123.67|125.18|123.78|125.07|123.67|12
1653659190000|2022-05-27 13:46:30|125.06|123.66|125.02|123.62|125.06|123.66|125|123.6|14
1653659200000|2022-05-27 13:46:40|125.01|123.61|125.01|123.61|125.01|123.61|125|123.6|3
1653659210000|2022-05-27 13:46:50|125|123.6|124.99|123.59|125.01|123.61|124.96|123.56|11
1653659220000|2022-05-27 13:47:00|125|123.6|125.11|123.71|125.11|123.71|125|123.6|14
1653659230000|2022-05-27 13:47:10|125.1|123.7|125.12|123.72|125.12|123.72|125.07|123.67|9
1653659240000|2022-05-27 13:47:20|125.11|123.71|125.1|123.7|125.11|123.71|125.1|123.7|2
1653659250000|2022-05-27 13:47:30|125.09|123.69|125.19|123.79|125.22|123.82|125.09|123.69|9
1653659260000|2022-05-27 13:47:40|125.18|123.78|125.2|123.8|125.2|123.8|125.17|123.77|9
1653659270000|2022-05-27 13:47:50|125.19|123.79|125.18|123.78|125.19|123.79|125.18|123.78|2
1653659280000|2022-05-27 13:48:00|125.19|123.79|125.28|123.88|125.3|123.9|125.19|123.79|9
1653659290000|2022-05-27 13:48:10|125.29|123.89|125.31|123.91|125.31|123.91|125.27|123.87|9
1653659300000|2022-05-27 13:48:20|125.3|123.9|125.3|123.9|125.3|123.9|125.27|123.87|7
1653659310000|2022-05-27 13:48:30|125.32|123.92|125.39|123.99|125.39|123.99|125.32|123.92|8
1653659320000|2022-05-27 13:48:40|125.4|124|125.45|124.05|125.45|124.05|125.4|124|5
1653659330000|2022-05-27 13:48:50|125.46|124.06|125.46|124.06|125.46|124.06|125.45|124.05|3
1653659340000|2022-05-27 13:49:00|125.48|124.08|125.48|124.08|125.48|124.08|125.48|124.08|1
1653659350000|2022-05-27 13:49:10|125.47|124.07|125.57|124.17|125.57|124.17|125.45|124.05|12
1653659360000|2022-05-27 13:49:20|125.56|124.16|125.52|124.12|125.56|124.16|125.52|124.12|4
1653659370000|2022-05-27 13:49:30|125.54|124.14|125.5|124.1|125.57|124.17|125.5|124.1|6
1653659380000|2022-05-27 13:49:40|125.51|124.11|125.5|124.1|125.51|124.11|125.5|124.1|2
1653659390000|2022-05-27 13:49:50|125.49|124.09|125.5|124.1|125.5|124.1|125.49|124.09|4
1653659400000|2022-05-27 13:50:00|125.51|124.11|125.55|124.15|125.56|124.16|125.51|124.11|13
1653659410000|2022-05-27 13:50:10|125.53|124.13|125.5|124.1|125.53|124.13|125.49|124.09|6
1653659420000|2022-05-27 13:50:20|125.49|124.09|125.5|124.1|125.51|124.11|125.49|124.09|3
1653659430000|2022-05-27 13:50:30|125.49|124.09|125.54|124.14|125.54|124.14|125.48|124.08|6
1653659440000|2022-05-27 13:50:40|125.55|124.15|125.54|124.14|125.55|124.15|125.54|124.14|2
1653659450000|2022-05-27 13:50:50|125.55|124.15|125.56|124.16|125.56|124.16|125.55|124.15|2
1653659460000|2022-05-27 13:51:00|125.55|124.15|125.58|124.18|125.58|124.18|125.55|124.15|3
1653659470000|2022-05-27 13:51:10|125.57|124.17|125.51|124.11|125.57|124.17|125.49|124.09|8
1653659480000|2022-05-27 13:51:20|125.53|124.13|125.5|124.1|125.55|124.15|125.5|124.1|10
1653659490000|2022-05-27 13:51:30|125.51|124.11|125.54|124.14|125.54|124.14|125.51|124.11|6
1653659510000|2022-05-27 13:51:50|125.57|124.17|125.65|124.25|125.65|124.25|125.56|124.16|10
1653659520000|2022-05-27 13:52:00|125.64|124.24|125.59|124.19|125.64|124.24|125.59|124.19|5
1653659530000|2022-05-27 13:52:10|125.58|124.18|125.57|124.17|125.59|124.19|125.56|124.16|8
1653659540000|2022-05-27 13:52:20|125.55|124.15|125.55|124.15|125.56|124.16|125.55|124.15|3
1653659550000|2022-05-27 13:52:30|125.54|124.14|125.56|124.16|125.56|124.16|125.54|124.14|2
1653659560000|2022-05-27 13:52:40|125.55|124.15|125.58|124.18|125.58|124.18|125.55|124.15|6
1653659570000|2022-05-27 13:52:50|125.61|124.21|125.63|124.23|125.64|124.24|125.61|124.21|7
1653659580000|2022-05-27 13:53:00|125.62|124.22|125.58|124.18|125.62|124.22|125.58|124.18|6
1653659590000|2022-05-27 13:53:10|125.59|124.19|125.59|124.19|125.59|124.19|125.57|124.17|5
1653659610000|2022-05-27 13:53:30|125.6|124.2|125.59|124.19|125.6|124.2|125.59|124.19|2
1653659620000|2022-05-27 13:53:40|125.58|124.18|125.58|124.18|125.58|124.18|125.58|124.18|1
1653659630000|2022-05-27 13:53:50|125.61|124.21|125.64|124.24|125.64|124.24|125.61|124.21|3
1653659640000|2022-05-27 13:54:00|125.66|124.26|125.66|124.26|125.67|124.27|125.64|124.24|4
1653659650000|2022-05-27 13:54:10|125.64|124.24|125.78|124.38|125.82|124.42|125.64|124.24|19
1653659660000|2022-05-27 13:54:20|125.76|124.36|125.78|124.38|125.78|124.38|125.76|124.36|6
1653659670000|2022-05-27 13:54:30|125.84|124.44|125.8|124.4|125.86|124.46|125.79|124.39|6
1653659680000|2022-05-27 13:54:40|125.81|124.41|125.86|124.46|125.86|124.46|125.8|124.4|9
1653659690000|2022-05-27 13:54:50|125.88|124.48|125.88|124.48|125.88|124.48|125.88|124.48|1
1653659710000|2022-05-27 13:55:10|125.89|124.49|125.91|124.51|125.91|124.51|125.89|124.49|3
1653659720000|2022-05-27 13:55:20|125.96|124.56|125.98|124.58|125.99|124.59|125.96|124.56|4
1653659730000|2022-05-27 13:55:30|125.97|124.57|125.97|124.57|125.98|124.58|125.96|124.56|5
1653659740000|2022-05-27 13:55:40|125.98|124.58|126|124.6|126|124.6|125.96|124.56|14
1653659750000|2022-05-27 13:55:50|126.02|124.62|126.14|124.74|126.2|124.8|126.02|124.62|15
1653659760000|2022-05-27 13:56:00|126.13|124.73|126.1|124.7|126.18|124.78|126.09|124.69|9
1653659770000|2022-05-27 13:56:10|126.09|124.69|126.11|124.71|126.12|124.72|126.09|124.69|9
1653659780000|2022-05-27 13:56:20|126.12|124.72|126.11|124.71|126.12|124.72|126.1|124.7|7
1653659790000|2022-05-27 13:56:30|126.12|124.72|126.11|124.71|126.12|124.72|126.1|124.7|4
1653659800000|2022-05-27 13:56:40|126.12|124.72|126.1|124.7|126.12|124.72|126.1|124.7|5
1653659810000|2022-05-27 13:56:50|126.11|124.71|126.12|124.72|126.12|124.72|126.09|124.69|10
1653659820000|2022-05-27 13:57:00|126.13|124.73|126.11|124.71|126.13|124.73|126.1|124.7|10
1653659830000|2022-05-27 13:57:10|126.12|124.72|126.1|124.7|126.12|124.72|126.09|124.69|13
1653659840000|2022-05-27 13:57:20|126.11|124.71|126.16|124.76|126.18|124.78|126.1|124.7|9
1653659850000|2022-05-27 13:57:30|126.13|124.73|126.1|124.7|126.13|124.73|126.1|124.7|2
1653659860000|2022-05-27 13:57:40|126.11|124.71|126.1|124.7|126.11|124.71|126.09|124.69|4
1653659870000|2022-05-27 13:57:50|126.09|124.69|126.1|124.7|126.1|124.7|126.09|124.69|4
1653659880000|2022-05-27 13:58:00|126.13|124.73|126.19|124.79|126.2|124.8|126.13|124.73|8
1653659890000|2022-05-27 13:58:10|126.2|124.8|126.18|124.78|126.27|124.87|126.18|124.78|10
1653659900000|2022-05-27 13:58:20|126.2|124.8|126.16|124.76|126.2|124.8|126.15|124.75|6
1653659910000|2022-05-27 13:58:30|126.15|124.75|126.15|124.75|126.16|124.76|126.14|124.74|6
1653659920000|2022-05-27 13:58:40|126.14|124.74|126.12|124.72|126.15|124.75|126.11|124.71|10
1653659930000|2022-05-27 13:58:50|126.11|124.71|126.1|124.7|126.12|124.72|126.1|124.7|6
1653659940000|2022-05-27 13:59:00|126.09|124.69|126.11|124.71|126.11|124.71|126.09|124.69|5
1653659950000|2022-05-27 13:59:10|126.1|124.7|126.1|124.7|126.11|124.71|126.09|124.69|5
1653659960000|2022-05-27 13:59:20|126.09|124.69|126.09|124.69|126.1|124.7|126.08|124.68|5
1653659970000|2022-05-27 13:59:30|126.08|124.68|126.08|124.68|126.08|124.68|126.08|124.68|1
1653659980000|2022-05-27 13:59:40|126.09|124.69|125.99|124.59|126.09|124.69|125.99|124.59|8
1653659990000|2022-05-27 13:59:50|126.02|124.62|125.99|124.59|126.02|124.62|125.99|124.59|4
1653660000000|2022-05-27 14:00:00|126.02|124.62|126|124.6|126.02|124.62|126|124.6|3
1653660010000|2022-05-27 14:00:10|125.99|124.59|126|124.6|126|124.6|125.99|124.59|2
1653660020000|2022-05-27 14:00:20|126.06|124.66|126.04|124.64|126.06|124.66|126.04|124.64|3
1653660030000|2022-05-27 14:00:30|126.05|124.65|126.02|124.62|126.09|124.69|126.02|124.62|14
1653660040000|2022-05-27 14:00:40|126.03|124.63|125.98|124.58|126.03|124.63|125.98|124.58|19
1653660050000|2022-05-27 14:00:50|125.99|124.59|125.97|124.57|125.99|124.59|125.92|124.52|11
1653660060000|2022-05-27 14:01:00|125.96|124.56|125.94|124.54|125.97|124.57|125.93|124.53|10
1653660070000|2022-05-27 14:01:10|125.93|124.53|125.9|124.5|125.94|124.54|125.9|124.5|6
1653660080000|2022-05-27 14:01:20|125.89|124.49|125.89|124.49|125.91|124.51|125.89|124.49|6
1653660090000|2022-05-27 14:01:30|125.83|124.43|125.97|124.57|125.97|124.57|125.83|124.43|8
1653660100000|2022-05-27 14:01:40|125.94|124.54|125.9|124.5|125.95|124.55|125.9|124.5|6
1653660110000|2022-05-27 14:01:50|125.91|124.51|125.89|124.49|125.91|124.51|125.89|124.49|5
1653660120000|2022-05-27 14:02:00|125.9|124.5|125.96|124.56|125.97|124.57|125.89|124.49|10
1653660130000|2022-05-27 14:02:10|125.97|124.57|125.99|124.59|126.01|124.61|125.97|124.57|9
1653660140000|2022-05-27 14:02:20|125.98|124.58|125.92|124.52|125.98|124.58|125.92|124.52|6
1653660150000|2022-05-27 14:02:30|125.93|124.53|126|124.6|126|124.6|125.91|124.51|6
1653660160000|2022-05-27 14:02:40|126.02|124.62|126.03|124.63|126.08|124.68|126.01|124.61|9
1653660170000|2022-05-27 14:02:50|126.02|124.62|126.1|124.7|126.1|124.7|126.02|124.62|5
1653660180000|2022-05-27 14:03:00|126.12|124.72|126.09|124.69|126.2|124.8|126.07|124.67|15
1653660190000|2022-05-27 14:03:10|126.1|124.7|126.19|124.79|126.2|124.8|126.1|124.7|7
1653660210000|2022-05-27 14:03:30|126.22|124.82|126.24|124.84|126.24|124.84|126.15|124.75|8
1653660220000|2022-05-27 14:03:40|126.26|124.86|126.21|124.81|126.27|124.87|126.21|124.81|6
1653660240000|2022-05-27 14:04:00|126.23|124.83|126.11|124.71|126.24|124.84|126.1|124.7|13
1653660250000|2022-05-27 14:04:10|126.1|124.7|126.09|124.69|126.1|124.7|126.09|124.69|2
1653660260000|2022-05-27 14:04:20|126.1|124.7|126.09|124.69|126.11|124.71|126.09|124.69|8
1653660270000|2022-05-27 14:04:30|126.1|124.7|126.09|124.69|126.1|124.7|126.09|124.69|2
1653660290000|2022-05-27 14:04:50|126.08|124.68|126.09|124.69|126.1|124.7|126.08|124.68|4
1653660300000|2022-05-27 14:05:00|126.08|124.68|125.92|124.52|126.08|124.68|125.92|124.52|12
1653660310000|2022-05-27 14:05:10|125.91|124.51|125.89|124.49|125.94|124.54|125.89|124.49|7
1653660320000|2022-05-27 14:05:20|125.88|124.48|125.82|124.42|125.88|124.48|125.82|124.42|8
1653660330000|2022-05-27 14:05:30|125.83|124.43|125.85|124.45|125.85|124.45|125.83|124.43|2
1653660340000|2022-05-27 14:05:40|125.84|124.44|125.82|124.42|125.85|124.45|125.82|124.42|4
1653660350000|2022-05-27 14:05:50|125.83|124.43|125.78|124.38|125.84|124.44|125.78|124.38|6
1653660360000|2022-05-27 14:06:00|125.76|124.36|125.77|124.37|125.77|124.37|125.76|124.36|2
1653660390000|2022-05-27 14:06:30|125.76|124.36|125.6|124.2|125.76|124.36|125.6|124.2|9
1653660400000|2022-05-27 14:06:40|125.59|124.19|125.58|124.18|125.59|124.19|125.58|124.18|6
1653660410000|2022-05-27 14:06:50|125.57|124.17|125.58|124.18|125.59|124.19|125.56|124.16|5
1653660420000|2022-05-27 14:07:00|125.55|124.15|125.5|124.1|125.55|124.15|125.49|124.09|8
1653660430000|2022-05-27 14:07:10|125.49|124.09|125.51|124.11|125.51|124.11|125.49|124.09|3
1653660450000|2022-05-27 14:07:30|125.5|124.1|125.48|124.08|125.5|124.1|125.47|124.07|4
1653660460000|2022-05-27 14:07:40|125.47|124.07|125.44|124.04|125.47|124.07|125.44|124.04|4
1653660470000|2022-05-27 14:07:50|125.43|124.03|125.39|123.99|125.43|124.03|125.38|123.98|7
1653660480000|2022-05-27 14:08:00|125.38|123.98|125.37|123.97|125.39|123.99|125.37|123.97|4
1653660490000|2022-05-27 14:08:10|125.36|123.96|125.35|123.95|125.37|123.97|125.35|123.95|4
1653660500000|2022-05-27 14:08:20|125.34|123.94|125.34|123.94|125.34|123.94|125.32|123.92|5
1653660510000|2022-05-27 14:08:30|125.35|123.95|125.35|123.95|125.35|123.95|125.33|123.93|9
1653660520000|2022-05-27 14:08:40|125.36|123.96|125.42|124.02|125.42|124.02|125.35|123.95|6
1653660530000|2022-05-27 14:08:50|125.46|124.06|125.35|123.95|125.46|124.06|125.35|123.95|11
1653660540000|2022-05-27 14:09:00|125.36|123.96|125.38|123.98|125.39|123.99|125.35|123.95|11
1653660550000|2022-05-27 14:09:10|125.37|123.97|125.37|123.97|125.37|123.97|125.37|123.97|1
1653660560000|2022-05-27 14:09:20|125.36|123.96|125.36|123.96|125.36|123.96|125.36|123.96|1
1653660570000|2022-05-27 14:09:30|125.35|123.95|125.36|123.96|125.36|123.96|125.35|123.95|2
1653660580000|2022-05-27 14:09:40|125.35|123.95|125.36|123.96|125.36|123.96|125.35|123.95|2
1653660590000|2022-05-27 14:09:50|125.35|123.95|125.35|123.95|125.35|123.95|125.35|123.95|1
1653660600000|2022-05-27 14:10:00|125.36|123.96|125.36|123.96|125.42|124.02|125.36|123.96|8
1653660620000|2022-05-27 14:10:20|125.35|123.95|125.36|123.96|125.37|123.97|125.35|123.95|5
1653660630000|2022-05-27 14:10:30|125.35|123.95|125.46|124.06|125.46|124.06|125.35|123.95|6
1653660640000|2022-05-27 14:10:40|125.45|124.05|125.38|123.98|125.45|124.05|125.38|123.98|5
1653660650000|2022-05-27 14:10:50|125.39|123.99|125.38|123.98|125.39|123.99|125.37|123.97|4
1653660660000|2022-05-27 14:11:00|125.37|123.97|125.37|123.97|125.38|123.98|125.36|123.96|8
1653660670000|2022-05-27 14:11:10|125.38|123.98|125.45|124.05|125.45|124.05|125.37|123.97|9
1653660680000|2022-05-27 14:11:20|125.44|124.04|125.47|124.07|125.47|124.07|125.44|124.04|4
1653660700000|2022-05-27 14:11:40|125.46|124.06|125.6|124.2|125.6|124.2|125.46|124.06|8
1653660710000|2022-05-27 14:11:50|125.57|124.17|125.57|124.17|125.57|124.17|125.55|124.15|4
1653660720000|2022-05-27 14:12:00|125.56|124.16|125.47|124.07|125.58|124.18|125.47|124.07|9
1653660730000|2022-05-27 14:12:10|125.46|124.06|125.49|124.09|125.49|124.09|125.44|124.04|3
1653660740000|2022-05-27 14:12:20|125.48|124.08|125.46|124.06|125.48|124.08|125.46|124.06|5
1653660750000|2022-05-27 14:12:30|125.47|124.07|125.48|124.08|125.48|124.08|125.47|124.07|2
1653660760000|2022-05-27 14:12:40|125.49|124.09|125.5|124.1|125.5|124.1|125.49|124.09|2
1653660770000|2022-05-27 14:12:50|125.49|124.09|125.48|124.08|125.49|124.09|125.48|124.08|2
1653660780000|2022-05-27 14:13:00|125.47|124.07|125.37|123.97|125.47|124.07|125.37|123.97|9
1653660800000|2022-05-27 14:13:20|125.38|123.98|125.41|124.01|125.42|124.02|125.38|123.98|14
1653660810000|2022-05-27 14:13:30|125.42|124.02|125.42|124.02|125.42|124.02|125.42|124.02|1
1653660820000|2022-05-27 14:13:40|125.41|124.01|125.41|124.01|125.41|124.01|125.38|123.98|9
1653660830000|2022-05-27 14:13:50|125.4|124|125.41|124.01|125.41|124.01|125.4|124|2
1653660840000|2022-05-27 14:14:00|125.4|124|125.41|124.01|125.41|124.01|125.38|123.98|9
1653660850000|2022-05-27 14:14:10|125.44|124.04|125.41|124.01|125.47|124.07|125.41|124.01|8
1653660860000|2022-05-27 14:14:20|125.4|124|125.4|124|125.4|124|125.4|124|1
1653660870000|2022-05-27 14:14:30|125.43|124.03|125.47|124.07|125.48|124.08|125.43|124.03|9
1653660880000|2022-05-27 14:14:40|125.46|124.06|125.46|124.06|125.46|124.06|125.45|124.05|3
1653660890000|2022-05-27 14:14:50|125.45|124.05|125.41|124.01|125.45|124.05|125.41|124.01|4
1653660900000|2022-05-27 14:15:00|125.4|124|125.47|124.07|125.47|124.07|125.4|124|9
1653660910000|2022-05-27 14:15:10|125.46|124.06|125.4|124|125.48|124.08|125.38|123.98|13
1653660920000|2022-05-27 14:15:20|125.39|123.99|125.39|123.99|125.39|123.99|125.38|123.98|3
1653660930000|2022-05-27 14:15:30|125.38|123.98|125.37|123.97|125.38|123.98|125.36|123.96|4
1653660940000|2022-05-27 14:15:40|125.38|123.98|125.36|123.96|125.38|123.98|125.36|123.96|5
1653660950000|2022-05-27 14:15:50|125.35|123.95|125.35|123.95|125.35|123.95|125.26|123.86|14
1653660960000|2022-05-27 14:16:00|125.36|123.96|125.34|123.94|125.37|123.97|125.34|123.94|7
1653660970000|2022-05-27 14:16:10|125.31|123.91|125.28|123.88|125.33|123.93|125.26|123.86|13
1653660980000|2022-05-27 14:16:20|125.27|123.87|125.2|123.8|125.28|123.88|125.2|123.8|11
1653660990000|2022-05-27 14:16:30|125.19|123.79|125.18|123.78|125.19|123.79|125.18|123.78|2
1653661000000|2022-05-27 14:16:40|125.17|123.77|125.11|123.71|125.17|123.77|125.09|123.69|9
1653661010000|2022-05-27 14:16:50|125.1|123.7|125.07|123.67|125.11|123.71|125.07|123.67|9
1653661020000|2022-05-27 14:17:00|125.06|123.66|124.98|123.58|125.08|123.68|124.98|123.58|10
1653661030000|2022-05-27 14:17:10|124.97|123.57|125.04|123.64|125.04|123.64|124.96|123.56|7
1653661040000|2022-05-27 14:17:20|125.03|123.63|125.05|123.65|125.07|123.67|125.03|123.63|8
1653661050000|2022-05-27 14:17:30|125.06|123.66|125.07|123.67|125.07|123.67|125.05|123.65|4
1653661070000|2022-05-27 14:17:50|125.06|123.66|125.06|123.66|125.07|123.67|125.06|123.66|3
1653661080000|2022-05-27 14:18:00|125.05|123.65|125.07|123.67|125.07|123.67|125.05|123.65|5
1653661090000|2022-05-27 14:18:10|125.06|123.66|125.03|123.63|125.06|123.66|125|123.6|8
1653661100000|2022-05-27 14:18:20|125.04|123.64|125.04|123.64|125.04|123.64|125.04|123.64|1
1653661120000|2022-05-27 14:18:40|125.01|123.61|124.99|123.59|125.01|123.61|124.99|123.59|3
1653661130000|2022-05-27 14:18:50|125|123.6|125.01|123.61|125.02|123.62|125|123.6|5
1653661140000|2022-05-27 14:19:00|125|123.6|124.99|123.59|125|123.6|124.97|123.57|7
1653661150000|2022-05-27 14:19:10|124.98|123.58|124.97|123.57|124.99|123.59|124.97|123.57|10
1653661160000|2022-05-27 14:19:20|124.98|123.58|125|123.6|125.01|123.61|124.96|123.56|9
1653661170000|2022-05-27 14:19:30|124.99|123.59|124.99|123.59|124.99|123.59|124.99|123.59|1
1653661180000|2022-05-27 14:19:40|125|123.6|125.03|123.63|125.04|123.64|125|123.6|5
1653661190000|2022-05-27 14:19:50|125.04|123.64|125.04|123.64|125.04|123.64|125.03|123.63|5
1653661200000|2022-05-27 14:20:00|125.03|123.63|125.07|123.67|125.08|123.68|125.03|123.63|4
1653661210000|2022-05-27 14:20:10|125.06|123.66|125.05|123.65|125.07|123.67|125.05|123.65|3
1653661220000|2022-05-27 14:20:20|125.06|123.66|124.99|123.59|125.08|123.68|124.98|123.58|17
1653661230000|2022-05-27 14:20:30|124.98|123.58|124.98|123.58|124.99|123.59|124.98|123.58|3
1653661240000|2022-05-27 14:20:40|124.97|123.57|125.01|123.61|125.01|123.61|124.97|123.57|2
1653661250000|2022-05-27 14:20:50|125|123.6|125.05|123.65|125.06|123.66|125|123.6|5
1653661260000|2022-05-27 14:21:00|125.06|123.66|125.02|123.62|125.07|123.67|125.02|123.62|7
1653661270000|2022-05-27 14:21:10|125.01|123.61|124.98|123.58|125.01|123.61|124.98|123.58|4
1653661280000|2022-05-27 14:21:20|124.97|123.57|125.06|123.66|125.07|123.67|124.97|123.57|8
1653661290000|2022-05-27 14:21:30|125.07|123.67|125.06|123.66|125.07|123.67|125.06|123.66|4
1653661300000|2022-05-27 14:21:40|125.07|123.67|125.07|123.67|125.07|123.67|125.06|123.66|3
1653661310000|2022-05-27 14:21:50|125.06|123.66|125.06|123.66|125.06|123.66|125.06|123.66|1
1653661320000|2022-05-27 14:22:00|125.07|123.67|125.08|123.68|125.08|123.68|125.07|123.67|2
1653661330000|2022-05-27 14:22:10|125.09|123.69|125.1|123.7|125.1|123.7|125.08|123.68|6
1653661340000|2022-05-27 14:22:20|125.09|123.69|125.08|123.68|125.1|123.7|125.08|123.68|6
1653661350000|2022-05-27 14:22:30|125.09|123.69|125.14|123.74|125.14|123.74|125.09|123.69|11
1653661360000|2022-05-27 14:22:40|125.15|123.75|125.17|123.77|125.17|123.77|125.15|123.75|5
1653661370000|2022-05-27 14:22:50|125.19|123.79|125.2|123.8|125.2|123.8|125.18|123.78|4
1653661380000|2022-05-27 14:23:00|125.19|123.79|125.26|123.86|125.26|123.86|125.19|123.79|6
1653661390000|2022-05-27 14:23:10|125.27|123.87|125.38|123.98|125.38|123.98|125.27|123.87|8
1653661410000|2022-05-27 14:23:30|125.39|123.99|125.39|123.99|125.39|123.99|125.39|123.99|1
1653661420000|2022-05-27 14:23:40|125.38|123.98|125.27|123.87|125.38|123.98|125.25|123.85|9
1653661430000|2022-05-27 14:23:50|125.26|123.86|125.26|123.86|125.27|123.87|125.26|123.86|3
1653661440000|2022-05-27 14:24:00|125.27|123.87|125.27|123.87|125.27|123.87|125.25|123.85|4
1653661450000|2022-05-27 14:24:10|125.26|123.86|125.26|123.86|125.26|123.86|125.26|123.86|1
1653661460000|2022-05-27 14:24:20|125.25|123.85|125.36|123.96|125.36|123.96|125.25|123.85|11
1653661470000|2022-05-27 14:24:30|125.35|123.95|125.4|124|125.4|124|125.35|123.95|5
1653661480000|2022-05-27 14:24:40|125.38|123.98|125.39|123.99|125.4|124|125.37|123.97|4
1653661490000|2022-05-27 14:24:50|125.38|123.98|125.36|123.96|125.38|123.98|125.36|123.96|4
1653661500000|2022-05-27 14:25:00|125.35|123.95|125.36|123.96|125.36|123.96|125.32|123.92|6
1653661510000|2022-05-27 14:25:10|125.37|123.97|125.53|124.13|125.54|124.14|125.37|123.97|13
1653661520000|2022-05-27 14:25:20|125.54|124.14|125.55|124.15|125.56|124.16|125.54|124.14|4
1653661530000|2022-05-27 14:25:30|125.52|124.12|125.43|124.03|125.52|124.12|125.43|124.03|7
1653661540000|2022-05-27 14:25:40|125.42|124.02|125.55|124.15|125.55|124.15|125.41|124.01|10
1653661560000|2022-05-27 14:26:00|125.54|124.14|125.54|124.14|125.54|124.14|125.54|124.14|1
1653661570000|2022-05-27 14:26:10|125.51|124.11|125.47|124.07|125.51|124.11|125.47|124.07|3
1653661580000|2022-05-27 14:26:20|125.46|124.06|125.46|124.06|125.47|124.07|125.46|124.06|5
1653661600000|2022-05-27 14:26:40|125.45|124.05|125.45|124.05|125.47|124.07|125.45|124.05|4
1653661610000|2022-05-27 14:26:50|125.46|124.06|125.46|124.06|125.46|124.06|125.46|124.06|1
1653661650000|2022-05-27 14:27:30|125.45|124.05|125.44|124.04|125.45|124.05|125.44|124.04|4
1653661660000|2022-05-27 14:27:40|125.42|124.02|125.39|123.99|125.42|124.02|125.39|123.99|5
1653661670000|2022-05-27 14:27:50|125.38|123.98|125.38|123.98|125.38|123.98|125.38|123.98|1
1653661680000|2022-05-27 14:28:00|125.36|123.96|125.29|123.89|125.36|123.96|125.29|123.89|7
1653661690000|2022-05-27 14:28:10|125.27|123.87|125.28|123.88|125.29|123.89|125.24|123.84|8
1653661700000|2022-05-27 14:28:20|125.27|123.87|125.19|123.79|125.28|123.88|125.19|123.79|13
1653661710000|2022-05-27 14:28:30|125.18|123.78|125.17|123.77|125.18|123.78|125.17|123.77|2
1653661720000|2022-05-27 14:28:40|125.16|123.76|125.08|123.68|125.16|123.76|125.07|123.67|13
1653661730000|2022-05-27 14:28:50|125.07|123.67|125.1|123.7|125.12|123.72|125.07|123.67|6
1653661740000|2022-05-27 14:29:00|125.12|123.72|125.03|123.63|125.12|123.72|125.03|123.63|11
1653661750000|2022-05-27 14:29:10|125.02|123.62|125.06|123.66|125.07|123.67|125.02|123.62|9
1653661770000|2022-05-27 14:29:30|125.07|123.67|125.07|123.67|125.07|123.67|125.07|123.67|1
1653661780000|2022-05-27 14:29:40|125.08|123.68|125.07|123.67|125.08|123.68|125.07|123.67|2
1653661790000|2022-05-27 14:29:50|125.06|123.66|125.07|123.67|125.07|123.67|125.06|123.66|2
1653661800000|2022-05-27 14:30:00|125.06|123.66|125.01|123.61|125.06|123.66|125.01|123.61|4
1653661810000|2022-05-27 14:30:10|125|123.6|124.99|123.59|125|123.6|124.98|123.58|4
1653661820000|2022-05-27 14:30:20|125|123.6|124.98|123.58|125|123.6|124.98|123.58|3
1653661830000|2022-05-27 14:30:30|125.01|123.61|125.1|123.7|125.1|123.7|124.98|123.58|6
1653661840000|2022-05-27 14:30:40|125.12|123.72|125.1|123.7|125.12|123.72|125.1|123.7|9
1653661850000|2022-05-27 14:30:50|125.09|123.69|125.09|123.69|125.09|123.69|125.09|123.69|1
1653661860000|2022-05-27 14:31:00|125.08|123.68|124.92|123.52|125.08|123.68|124.92|123.52|14
1653661870000|2022-05-27 14:31:10|124.96|123.56|124.92|123.52|124.96|123.56|124.91|123.51|9
1653661880000|2022-05-27 14:31:20|124.91|123.51|124.91|123.51|124.92|123.52|124.9|123.5|4
1653661890000|2022-05-27 14:31:30|124.9|123.5|124.9|123.5|124.9|123.5|124.9|123.5|1
1653661910000|2022-05-27 14:31:50|124.91|123.51|124.91|123.51|124.92|123.52|124.91|123.51|3
1653661920000|2022-05-27 14:32:00|124.92|123.52|124.89|123.49|124.92|123.52|124.84|123.44|12
1653661930000|2022-05-27 14:32:10|124.88|123.48|124.88|123.48|124.88|123.48|124.87|123.47|3
1653661940000|2022-05-27 14:32:20|124.87|123.47|124.88|123.48|124.88|123.48|124.87|123.47|4
1653661950000|2022-05-27 14:32:30|124.89|123.49|124.88|123.48|124.89|123.49|124.87|123.47|8
1653661960000|2022-05-27 14:32:40|124.89|123.49|124.87|123.47|124.89|123.49|124.87|123.47|4
1653661970000|2022-05-27 14:32:50|124.88|123.48|124.88|123.48|124.89|123.49|124.88|123.48|3
1653661980000|2022-05-27 14:33:00|124.87|123.47|124.87|123.47|124.88|123.48|124.87|123.47|3
1653662000000|2022-05-27 14:33:20|124.86|123.46|124.81|123.41|124.86|123.46|124.78|123.38|13
1653662010000|2022-05-27 14:33:30|124.8|123.4|124.81|123.41|124.83|123.43|124.79|123.39|4
1653662020000|2022-05-27 14:33:40|124.8|123.4|124.78|123.38|124.8|123.4|124.78|123.38|2
1653662030000|2022-05-27 14:33:50|124.82|123.42|124.77|123.37|124.82|123.42|124.77|123.37|3
1653662040000|2022-05-27 14:34:00|124.79|123.39|124.73|123.33|124.79|123.39|124.71|123.31|7
1653662050000|2022-05-27 14:34:10|124.72|123.32|124.72|123.32|124.72|123.32|124.71|123.31|3
1653662060000|2022-05-27 14:34:20|124.71|123.31|124.59|123.19|124.71|123.31|124.59|123.19|12
1653662070000|2022-05-27 14:34:30|124.6|123.2|124.58|123.18|124.6|123.2|124.58|123.18|3
1653662080000|2022-05-27 14:34:40|124.59|123.19|124.48|123.08|124.59|123.19|124.48|123.08|7
1653662090000|2022-05-27 14:34:50|124.49|123.09|124.56|123.16|124.56|123.16|124.49|123.09|7
1653662100000|2022-05-27 14:35:00|124.53|123.13|124.29|122.89|124.53|123.13|124.29|122.89|20
1653662110000|2022-05-27 14:35:10|124.28|122.88|124.19|122.79|124.28|122.88|124.19|122.79|9
1653662120000|2022-05-27 14:35:20|124.18|122.78|124.18|122.78|124.18|122.78|124.18|122.78|1
1653662130000|2022-05-27 14:35:30|124.14|122.74|124.11|122.71|124.14|122.74|124.11|122.71|3
1653662140000|2022-05-27 14:35:40|124.07|122.67|124|122.6|124.07|122.67|124|122.6|14
1653662150000|2022-05-27 14:35:50|124.02|122.62|124.09|122.69|124.14|122.74|124|122.6|14
1653662160000|2022-05-27 14:36:00|124.1|122.7|124.16|122.76|124.16|122.76|124.07|122.67|12
1653662170000|2022-05-27 14:36:10|124.15|122.75|124.15|122.75|124.16|122.76|124.1|122.7|10
1653662180000|2022-05-27 14:36:20|124.14|122.74|124.1|122.7|124.14|122.74|124.09|122.69|4
1653662190000|2022-05-27 14:36:30|124.11|122.71|124.18|122.78|124.18|122.78|124.11|122.71|5
1653662200000|2022-05-27 14:36:40|124.17|122.77|124.17|122.77|124.17|122.77|124.17|122.77|1
1653662210000|2022-05-27 14:36:50|124.19|122.79|124.2|122.8|124.2|122.8|124.19|122.79|2
1653662220000|2022-05-27 14:37:00|124.21|122.81|124.39|122.99|124.39|122.99|124.21|122.81|7
1653662230000|2022-05-27 14:37:10|124.38|122.98|124.39|122.99|124.4|123|124.38|122.98|9
1653662240000|2022-05-27 14:37:20|124.4|123|124.41|123.01|124.42|123.02|124.4|123|4
1653662250000|2022-05-27 14:37:30|124.43|123.03|124.39|122.99|124.43|123.03|124.39|122.99|8
1653662260000|2022-05-27 14:37:40|124.4|123|124.46|123.06|124.46|123.06|124.4|123|11
1653662270000|2022-05-27 14:37:50|124.45|123.05|124.44|123.04|124.45|123.05|124.44|123.04|2
1653662280000|2022-05-27 14:38:00|124.48|123.08|124.58|123.18|124.58|123.18|124.48|123.08|7
1653662290000|2022-05-27 14:38:10|124.65|123.25|124.58|123.18|124.65|123.25|124.58|123.18|5
1653662300000|2022-05-27 14:38:20|124.57|123.17|124.57|123.17|124.58|123.18|124.57|123.17|3
1653662320000|2022-05-27 14:38:40|124.58|123.18|124.58|123.18|124.6|123.2|124.58|123.18|5
1653662330000|2022-05-27 14:38:50|124.59|123.19|124.58|123.18|124.59|123.19|124.58|123.18|2
1653662340000|2022-05-27 14:39:00|124.59|123.19|124.59|123.19|124.59|123.19|124.59|123.19|1
1653662350000|2022-05-27 14:39:10|124.58|123.18|124.58|123.18|124.58|123.18|124.58|123.18|1
1653662370000|2022-05-27 14:39:30|124.59|123.19|124.65|123.25|124.65|123.25|124.59|123.19|5
1653662380000|2022-05-27 14:39:40|124.64|123.24|124.6|123.2|124.64|123.24|124.59|123.19|4
1653662390000|2022-05-27 14:39:50|124.59|123.19|124.63|123.23|124.63|123.23|124.59|123.19|6
1653662400000|2022-05-27 14:40:00|124.64|123.24|124.58|123.18|124.64|123.24|124.58|123.18|4
1653662420000|2022-05-27 14:40:20|124.57|123.17|124.54|123.14|124.57|123.17|124.54|123.14|3
1653662430000|2022-05-27 14:40:30|124.55|123.15|124.49|123.09|124.56|123.16|124.49|123.09|11
1653662440000|2022-05-27 14:40:40|124.48|123.08|124.48|123.08|124.48|123.08|124.47|123.07|3
1653662450000|2022-05-27 14:40:50|124.47|123.07|124.49|123.09|124.52|123.12|124.46|123.06|11
1653662460000|2022-05-27 14:41:00|124.48|123.08|124.47|123.07|124.48|123.08|124.46|123.06|6
1653662470000|2022-05-27 14:41:10|124.46|123.06|124.45|123.05|124.46|123.06|124.45|123.05|2
1653662480000|2022-05-27 14:41:20|124.46|123.06|124.48|123.08|124.51|123.11|124.46|123.06|10
1653662490000|2022-05-27 14:41:30|124.47|123.07|124.47|123.07|124.47|123.07|124.46|123.06|5
1653662500000|2022-05-27 14:41:40|124.46|123.06|124.38|122.98|124.46|123.06|124.38|122.98|5
1653662520000|2022-05-27 14:42:00|124.37|122.97|124.37|122.97|124.37|122.97|124.37|122.97|1
1653662540000|2022-05-27 14:42:20|124.36|122.96|124.29|122.89|124.36|122.96|124.29|122.89|7
1653662550000|2022-05-27 14:42:30|124.28|122.88|124.26|122.86|124.28|122.88|124.26|122.86|3
1653662560000|2022-05-27 14:42:40|124.27|122.87|124.28|122.88|124.3|122.9|124.25|122.85|10
1653662570000|2022-05-27 14:42:50|124.29|122.89|124.18|122.78|124.29|122.89|124.18|122.78|8
1653662580000|2022-05-27 14:43:00|124.17|122.77|124.18|122.78|124.19|122.79|124.17|122.77|4
1653662590000|2022-05-27 14:43:10|124.16|122.76|124.17|122.77|124.17|122.77|124.16|122.76|6
1653662600000|2022-05-27 14:43:20|124.15|122.75|124.16|122.76|124.17|122.77|124.15|122.75|4
1653662610000|2022-05-27 14:43:30|124.12|122.72|124.05|122.65|124.13|122.73|124.05|122.65|12
1653662620000|2022-05-27 14:43:40|124.02|122.62|124.03|122.63|124.03|122.63|123.97|122.57|10
1653662630000|2022-05-27 14:43:50|124|122.6|123.98|122.58|124|122.6|123.97|122.57|3
1653662640000|2022-05-27 14:44:00|123.94|122.54|123.78|122.38|123.94|122.54|123.78|122.38|11
1653662650000|2022-05-27 14:44:10|123.79|122.39|123.79|122.39|123.79|122.39|123.77|122.37|5
1653662660000|2022-05-27 14:44:20|123.78|122.38|123.78|122.38|123.79|122.39|123.77|122.37|5
1653662670000|2022-05-27 14:44:30|123.77|122.37|123.77|122.37|123.81|122.41|123.76|122.36|4
1653662680000|2022-05-27 14:44:40|123.8|122.4|123.58|122.18|123.81|122.41|123.56|122.16|12
1653662690000|2022-05-27 14:44:50|123.57|122.17|123.49|122.09|123.57|122.17|123.49|122.09|8
1653662700000|2022-05-27 14:45:00|123.48|122.08|123.68|122.28|123.68|122.28|123.48|122.08|12
1653662710000|2022-05-27 14:45:10|123.69|122.29|123.7|122.3|123.72|122.32|123.69|122.29|7
1653662720000|2022-05-27 14:45:20|123.68|122.28|123.66|122.26|123.69|122.29|123.66|122.26|6
1653662730000|2022-05-27 14:45:30|123.67|122.27|123.71|122.31|123.71|122.31|123.67|122.27|5
1653662740000|2022-05-27 14:45:40|123.72|122.32|123.69|122.29|123.72|122.32|123.69|122.29|5
1653662750000|2022-05-27 14:45:50|123.7|122.3|123.59|122.19|123.7|122.3|123.59|122.19|14
1653662760000|2022-05-27 14:46:00|123.58|122.18|123.58|122.18|123.58|122.18|123.57|122.17|7
1653662770000|2022-05-27 14:46:10|123.57|122.17|123.51|122.11|123.57|122.17|123.5|122.1|9
1653662780000|2022-05-27 14:46:20|123.5|122.1|123.45|122.05|123.5|122.1|123.36|121.96|23
1653662790000|2022-05-27 14:46:30|123.44|122.04|123.36|121.96|123.44|122.04|123.36|121.96|9
1653662800000|2022-05-27 14:46:40|123.35|121.95|123.29|121.89|123.36|121.96|123.28|121.88|9
1653662810000|2022-05-27 14:46:50|123.3|121.9|123.42|122.02|123.44|122.04|123.3|121.9|12
1653662820000|2022-05-27 14:47:00|123.41|122.01|123.31|121.91|123.41|122.01|123.31|121.91|7
1653662830000|2022-05-27 14:47:10|123.3|121.9|123.3|121.9|123.37|121.97|123.3|121.9|9
1653662840000|2022-05-27 14:47:20|123.31|121.91|123.31|121.91|123.36|121.96|123.3|121.9|9
1653662850000|2022-05-27 14:47:30|123.3|121.9|123.35|121.95|123.36|121.96|123.21|121.81|11
1653662860000|2022-05-27 14:47:40|123.34|121.94|123.39|121.99|123.39|121.99|123.34|121.94|4
1653662870000|2022-05-27 14:47:50|123.42|122.02|123.56|122.16|123.56|122.16|123.42|122.02|7
1653662880000|2022-05-27 14:48:00|123.58|122.18|123.8|122.4|123.8|122.4|123.57|122.17|13
1653662890000|2022-05-27 14:48:10|123.81|122.41|123.84|122.44|123.9|122.5|123.8|122.4|19
1653662900000|2022-05-27 14:48:20|123.83|122.43|123.69|122.29|123.83|122.43|123.69|122.29|14
1653662910000|2022-05-27 14:48:30|123.62|122.22|123.57|122.17|123.63|122.23|123.56|122.16|7
1653662920000|2022-05-27 14:48:40|123.56|122.16|123.58|122.18|123.58|122.18|123.55|122.15|5
1653662930000|2022-05-27 14:48:50|123.57|122.17|123.58|122.18|123.58|122.18|123.57|122.17|6
1653662940000|2022-05-27 14:49:00|123.57|122.17|123.51|122.11|123.57|122.17|123.51|122.11|9
1653662950000|2022-05-27 14:49:10|123.5|122.1|123.52|122.12|123.54|122.14|123.5|122.1|4
1653662960000|2022-05-27 14:49:20|123.51|122.11|123.57|122.17|123.57|122.17|123.51|122.11|5
1653662970000|2022-05-27 14:49:30|123.56|122.16|123.65|122.25|123.65|122.25|123.56|122.16|4
1653662980000|2022-05-27 14:49:40|123.66|122.26|123.7|122.3|123.7|122.3|123.66|122.26|2
1653663000000|2022-05-27 14:50:00|123.73|122.33|123.83|122.43|123.84|122.44|123.73|122.33|8
1653663010000|2022-05-27 14:50:10|123.82|122.42|123.75|122.35|123.87|122.47|123.73|122.33|13
1653663020000|2022-05-27 14:50:20|123.74|122.34|123.8|122.4|123.81|122.41|123.73|122.33|11
1653663030000|2022-05-27 14:50:30|123.79|122.39|123.73|122.33|123.83|122.43|123.73|122.33|11
1653663040000|2022-05-27 14:50:40|123.72|122.32|123.9|122.5|123.91|122.51|123.72|122.32|12
1653663050000|2022-05-27 14:50:50|123.89|122.49|123.9|122.5|123.93|122.53|123.89|122.49|6
1653663060000|2022-05-27 14:51:00|123.93|122.53|124|122.6|124.01|122.61|123.93|122.53|8
1653663070000|2022-05-27 14:51:10|123.98|122.58|123.89|122.49|123.98|122.58|123.8|122.4|10
1653663080000|2022-05-27 14:51:20|123.9|122.5|123.9|122.5|123.99|122.59|123.9|122.5|12
1653663090000|2022-05-27 14:51:30|123.92|122.52|123.88|122.48|123.92|122.52|123.88|122.48|8
1653663100000|2022-05-27 14:51:40|123.89|122.49|123.79|122.39|123.89|122.49|123.79|122.39|6
1653663110000|2022-05-27 14:51:50|123.78|122.38|123.78|122.38|123.79|122.39|123.71|122.31|11
1653663120000|2022-05-27 14:52:00|123.77|122.37|123.78|122.38|123.78|122.38|123.77|122.37|2
1653663130000|2022-05-27 14:52:10|123.77|122.37|123.72|122.32|123.77|122.37|123.72|122.32|4
1653663140000|2022-05-27 14:52:20|123.71|122.31|123.6|122.2|123.72|122.32|123.6|122.2|9
1653663150000|2022-05-27 14:52:30|123.57|122.17|123.31|121.91|123.57|122.17|123.31|121.91|18
1653663160000|2022-05-27 14:52:40|123.3|121.9|123.1|121.7|123.3|121.9|123.1|121.7|14
1653663170000|2022-05-27 14:52:50|123.08|121.68|123.12|121.72|123.12|121.72|123.01|121.61|16
1653663180000|2022-05-27 14:53:00|123.14|121.74|123.31|121.91|123.31|121.91|123.14|121.74|14
1653663190000|2022-05-27 14:53:10|123.32|121.92|123.48|122.08|123.48|122.08|123.27|121.87|20
1653663200000|2022-05-27 14:53:20|123.47|122.07|123.48|122.08|123.48|122.08|123.41|122.01|10
1653663210000|2022-05-27 14:53:30|123.47|122.07|123.47|122.07|123.47|122.07|123.44|122.04|6
1653663220000|2022-05-27 14:53:40|123.48|122.08|123.43|122.03|123.48|122.08|123.4|122|14
1653663230000|2022-05-27 14:53:50|123.48|122.08|123.41|122.01|123.48|122.08|123.41|122.01|4
1653663240000|2022-05-27 14:54:00|123.42|122.02|123.4|122|123.42|122.02|123.39|121.99|9
1653663250000|2022-05-27 14:54:10|123.43|122.03|123.41|122.01|123.45|122.05|123.41|122.01|5
1653663260000|2022-05-27 14:54:20|123.43|122.03|123.41|122.01|123.44|122.04|123.41|122.01|4
1653663270000|2022-05-27 14:54:30|123.43|122.03|123.4|122|123.44|122.04|123.4|122|10
1653663280000|2022-05-27 14:54:40|123.41|122.01|123.4|122|123.42|122.02|123.4|122|4
1653663290000|2022-05-27 14:54:50|123.41|122.01|123.45|122.05|123.45|122.05|123.41|122.01|2
1653663300000|2022-05-27 14:55:00|123.46|122.06|123.59|122.19|123.59|122.19|123.46|122.06|7
1653663320000|2022-05-27 14:55:20|123.55|122.15|123.51|122.11|123.55|122.15|123.51|122.11|6
1653663330000|2022-05-27 14:55:30|123.5|122.1|123.5|122.1|123.51|122.11|123.49|122.09|7
1653663340000|2022-05-27 14:55:40|123.49|122.09|123.49|122.09|123.49|122.09|123.49|122.09|1
1653663360000|2022-05-27 14:56:00|123.48|122.08|123.46|122.06|123.48|122.08|123.41|122.01|7
1653663370000|2022-05-27 14:56:10|123.45|122.05|123.4|122|123.45|122.05|123.4|122|5
1653663380000|2022-05-27 14:56:20|123.41|122.01|123.34|121.94|123.42|122.02|123.34|121.94|6
1653663390000|2022-05-27 14:56:30|123.33|121.93|123.19|121.79|123.33|121.93|123.19|121.79|13
1653663400000|2022-05-27 14:56:40|123.2|121.8|123.19|121.79|123.2|121.8|123.19|121.79|4
1653663410000|2022-05-27 14:56:50|123.2|121.8|123.2|121.8|123.21|121.81|123.2|121.8|3
1653663420000|2022-05-27 14:57:00|123.19|121.79|123.21|121.81|123.23|121.83|123.19|121.79|4
1653663440000|2022-05-27 14:57:20|123.19|121.79|123.37|121.97|123.37|121.97|123.19|121.79|6
1653663450000|2022-05-27 14:57:30|123.4|122|123.4|122|123.4|122|123.4|122|1
1653663460000|2022-05-27 14:57:40|123.41|122.01|123.44|122.04|123.45|122.05|123.41|122.01|4
1653663470000|2022-05-27 14:57:50|123.43|122.03|123.43|122.03|123.43|122.03|123.43|122.03|1
1653663480000|2022-05-27 14:58:00|123.42|122.02|123.4|122|123.42|122.02|123.4|122|3
1653663490000|2022-05-27 14:58:10|123.43|122.03|123.52|122.12|123.55|122.15|123.43|122.03|11
1653663500000|2022-05-27 14:58:20|123.51|122.11|123.49|122.09|123.52|122.12|123.49|122.09|5
1653663510000|2022-05-27 14:58:30|123.47|122.07|123.41|122.01|123.47|122.07|123.41|122.01|4
1653663520000|2022-05-27 14:58:40|123.4|122|123.5|122.1|123.5|122.1|123.4|122|3
1653663530000|2022-05-27 14:58:50|123.49|122.09|123.4|122|123.49|122.09|123.4|122|6
1653663540000|2022-05-27 14:59:00|123.39|121.99|123.3|121.9|123.39|121.99|123.3|121.9|4
1653663550000|2022-05-27 14:59:10|123.29|121.89|123.4|122|123.4|122|123.29|121.89|6
1653663580000|2022-05-27 14:59:40|123.42|122.02|123.4|122|123.42|122.02|123.4|122|2
1653663600000|2022-05-27 15:00:00|123.39|121.99|123.39|121.99|123.39|121.99|123.31|121.91|7
1653663610000|2022-05-27 15:00:10|123.4|122|123.43|122.03|123.43|122.03|123.4|122|4
1653663620000|2022-05-27 15:00:20|123.44|122.04|123.44|122.04|123.44|122.04|123.44|122.04|1
1653663630000|2022-05-27 15:00:30|123.42|122.02|123.37|121.97|123.42|122.02|123.37|121.97|4
1653663640000|2022-05-27 15:00:40|123.38|121.98|123.3|121.9|123.42|122.02|123.3|121.9|8
1653663650000|2022-05-27 15:00:50|123.29|121.89|123.12|121.72|123.34|121.94|123.1|121.7|14
1653663660000|2022-05-27 15:01:00|123.1|121.7|123.2|121.8|123.2|121.8|123.09|121.69|10
1653663670000|2022-05-27 15:01:10|123.21|121.81|123.19|121.79|123.21|121.81|123.18|121.78|10
1653663680000|2022-05-27 15:01:20|123.18|121.78|123.13|121.73|123.19|121.79|123.13|121.73|7
1653663690000|2022-05-27 15:01:30|123.12|121.72|123|121.6|123.12|121.72|123|121.6|9
1653663700000|2022-05-27 15:01:40|123.01|121.61|122.89|121.49|123.04|121.64|122.89|121.49|16
1653663710000|2022-05-27 15:01:50|122.88|121.48|122.89|121.49|122.89|121.49|122.87|121.47|4
1653663720000|2022-05-27 15:02:00|122.88|121.48|122.78|121.38|122.88|121.48|122.78|121.38|15
1653663730000|2022-05-27 15:02:10|122.79|121.39|122.79|121.39|122.87|121.47|122.76|121.36|17
1653663740000|2022-05-27 15:02:20|122.78|121.38|122.67|121.27|122.82|121.42|122.67|121.27|18
1653663750000|2022-05-27 15:02:30|122.64|121.24|122.6|121.2|122.64|121.24|122.55|121.15|19
1653663760000|2022-05-27 15:02:40|122.59|121.19|122.58|121.18|122.6|121.2|122.56|121.16|7
1653663770000|2022-05-27 15:02:50|122.57|121.17|122.58|121.18|122.63|121.23|122.57|121.17|11
1653663780000|2022-05-27 15:03:00|122.59|121.19|122.52|121.12|122.62|121.22|122.52|121.12|18
1653663790000|2022-05-27 15:03:10|122.51|121.11|122.46|121.06|122.56|121.16|122.46|121.06|13
1653663800000|2022-05-27 15:03:20|122.47|121.07|122.42|121.02|122.47|121.07|122.42|121.02|5
1653663810000|2022-05-27 15:03:30|122.41|121.01|122.46|121.06|122.46|121.06|122.4|121|4
1653663820000|2022-05-27 15:03:40|122.45|121.05|122.42|121.02|122.45|121.05|122.41|121.01|5
1653663830000|2022-05-27 15:03:50|122.46|121.06|122.58|121.18|122.58|121.18|122.46|121.06|6
1653663840000|2022-05-27 15:04:00|122.59|121.19|122.7|121.3|122.7|121.3|122.59|121.19|8
1653663850000|2022-05-27 15:04:10|122.71|121.31|122.95|121.55|122.95|121.55|122.71|121.31|12
1653663860000|2022-05-27 15:04:20|122.97|121.57|123|121.6|123|121.6|122.97|121.57|4
1653663870000|2022-05-27 15:04:30|122.98|121.58|122.92|121.52|122.99|121.59|122.92|121.52|9
1653663880000|2022-05-27 15:04:40|122.89|121.49|122.8|121.4|122.9|121.5|122.8|121.4|12
1653663890000|2022-05-27 15:04:50|122.79|121.39|122.8|121.4|122.8|121.4|122.79|121.39|4
1653663900000|2022-05-27 15:05:00|122.81|121.41|122.88|121.48|122.88|121.48|122.81|121.41|7
1653663910000|2022-05-27 15:05:10|122.9|121.5|122.86|121.46|122.93|121.53|122.86|121.46|6
1653663920000|2022-05-27 15:05:20|122.85|121.45|122.82|121.42|122.85|121.45|122.82|121.42|5
1653663930000|2022-05-27 15:05:30|122.81|121.41|122.81|121.41|122.83|121.43|122.76|121.36|17
1653663940000|2022-05-27 15:05:40|122.8|121.4|122.87|121.47|122.87|121.47|122.78|121.38|11
1653663950000|2022-05-27 15:05:50|122.88|121.48|122.95|121.55|122.95|121.55|122.88|121.48|6
1653663960000|2022-05-27 15:06:00|122.96|121.56|123.17|121.77|123.17|121.77|122.96|121.56|10
1653663970000|2022-05-27 15:06:10|123.19|121.79|123.17|121.77|123.21|121.81|123.17|121.77|9
1653663980000|2022-05-27 15:06:20|123.16|121.76|123.17|121.77|123.17|121.77|123.16|121.76|2
1653663990000|2022-05-27 15:06:30|123.18|121.78|123.24|121.84|123.24|121.84|123.18|121.78|5
1653664000000|2022-05-27 15:06:40|123.27|121.87|123.44|122.04|123.46|122.06|123.27|121.87|12
1653664010000|2022-05-27 15:06:50|123.46|122.06|123.38|121.98|123.51|122.11|123.37|121.97|11
1653664020000|2022-05-27 15:07:00|123.37|121.97|123.42|122.02|123.42|122.02|123.37|121.97|5
1653664030000|2022-05-27 15:07:10|123.41|122.01|123.37|121.97|123.41|122.01|123.37|121.97|5
1653664040000|2022-05-27 15:07:20|123.36|121.96|123.3|121.9|123.36|121.96|123.29|121.89|10
1653664050000|2022-05-27 15:07:30|123.29|121.89|123.29|121.89|123.3|121.9|123.28|121.88|4
1653664060000|2022-05-27 15:07:40|123.3|121.9|123.29|121.89|123.3|121.9|123.28|121.88|4
1653664070000|2022-05-27 15:07:50|123.3|121.9|123.34|121.94|123.34|121.94|123.3|121.9|3
1653664080000|2022-05-27 15:08:00|123.33|121.93|123.3|121.9|123.33|121.93|123.3|121.9|5
1653664090000|2022-05-27 15:08:10|123.29|121.89|123.29|121.89|123.29|121.89|123.29|121.89|1
1653664100000|2022-05-27 15:08:20|123.28|121.88|123.24|121.84|123.28|121.88|123.08|121.68|16
1653664110000|2022-05-27 15:08:30|123.27|121.87|123.27|121.87|123.28|121.88|123.27|121.87|3
1653664120000|2022-05-27 15:08:40|123.28|121.88|123.2|121.8|123.28|121.88|123.2|121.8|6
1653664130000|2022-05-27 15:08:50|123.19|121.79|123.18|121.78|123.19|121.79|123.18|121.78|4
1653664140000|2022-05-27 15:09:00|123.17|121.77|123.08|121.68|123.17|121.77|123.08|121.68|7
1653664150000|2022-05-27 15:09:10|123.07|121.67|122.99|121.59|123.07|121.67|122.99|121.59|8
1653664160000|2022-05-27 15:09:20|123|121.6|123.08|121.68|123.09|121.69|123|121.6|7
1653664170000|2022-05-27 15:09:30|123.09|121.69|123.34|121.94|123.35|121.95|123.09|121.69|13
1653664180000|2022-05-27 15:09:40|123.36|121.96|123.27|121.87|123.36|121.96|123.27|121.87|9
1653664190000|2022-05-27 15:09:50|123.25|121.85|123.17|121.77|123.26|121.86|123.17|121.77|7
1653664200000|2022-05-27 15:10:00|123.18|121.78|123.24|121.84|123.24|121.84|123.18|121.78|8
1653664210000|2022-05-27 15:10:10|123.25|121.85|123.37|121.97|123.37|121.97|123.25|121.85|5
1653664220000|2022-05-27 15:10:20|123.39|121.99|123.45|122.05|123.45|122.05|123.38|121.98|5
1653664230000|2022-05-27 15:10:30|123.46|122.06|123.49|122.09|123.51|122.11|123.46|122.06|10
1653664240000|2022-05-27 15:10:40|123.48|122.08|123.49|122.09|123.49|122.09|123.48|122.08|2
1653664250000|2022-05-27 15:10:50|123.5|122.1|123.56|122.16|123.56|122.16|123.5|122.1|4
1653664260000|2022-05-27 15:11:00|123.55|122.15|123.53|122.13|123.55|122.15|123.49|122.09|10
1653664270000|2022-05-27 15:11:10|123.54|122.14|123.62|122.22|123.62|122.22|123.52|122.12|12
1653664280000|2022-05-27 15:11:20|123.61|122.21|123.61|122.21|123.61|122.21|123.61|122.21|1
1653664290000|2022-05-27 15:11:30|123.6|122.2|123.59|122.19|123.6|122.2|123.59|122.19|2
1653664310000|2022-05-27 15:11:50|123.61|122.21|123.6|122.2|123.61|122.21|123.6|122.2|2
1653664340000|2022-05-27 15:12:20|123.64|122.24|123.6|122.2|123.64|122.24|123.6|122.2|8
1653664350000|2022-05-27 15:12:30|123.59|122.19|123.59|122.19|123.59|122.19|123.59|122.19|1
1653664370000|2022-05-27 15:12:50|123.58|122.18|123.56|122.16|123.58|122.18|123.54|122.14|5
1653664380000|2022-05-27 15:13:00|123.55|122.15|123.56|122.16|123.56|122.16|123.55|122.15|2
1653664390000|2022-05-27 15:13:10|123.55|122.15|123.46|122.06|123.56|122.16|123.46|122.06|11
1653664400000|2022-05-27 15:13:20|123.45|122.05|123.37|121.97|123.45|122.05|123.37|121.97|8
1653664410000|2022-05-27 15:13:30|123.38|121.98|123.39|121.99|123.4|122|123.37|121.97|7
1653664430000|2022-05-27 15:13:50|123.38|121.98|123.38|121.98|123.38|121.98|123.38|121.98|1
1653664440000|2022-05-27 15:14:00|123.37|121.97|123.44|122.04|123.44|122.04|123.36|121.96|9
1653664450000|2022-05-27 15:14:10|123.43|122.03|123.4|122|123.43|122.03|123.4|122|3
1653664460000|2022-05-27 15:14:20|123.39|121.99|123.27|121.87|123.39|121.99|123.27|121.87|11
1653664470000|2022-05-27 15:14:30|123.28|121.88|123.3|121.9|123.31|121.91|123.28|121.88|3
1653664480000|2022-05-27 15:14:40|123.31|121.91|123.4|122|123.4|122|123.3|121.9|6
1653664490000|2022-05-27 15:14:50|123.44|122.04|123.39|121.99|123.44|122.04|123.39|121.99|7
1653664500000|2022-05-27 15:15:00|123.4|122|123.35|121.95|123.4|122|123.35|121.95|11
1653664510000|2022-05-27 15:15:10|123.34|121.94|123.26|121.86|123.35|121.95|123.26|121.86|7
1653664520000|2022-05-27 15:15:20|123.25|121.85|123.35|121.95|123.35|121.95|123.25|121.85|7
1653664530000|2022-05-27 15:15:30|123.36|121.96|123.35|121.95|123.36|121.96|123.35|121.95|4
1653664540000|2022-05-27 15:15:40|123.36|121.96|123.57|122.17|123.57|122.17|123.36|121.96|10
1653664550000|2022-05-27 15:15:50|123.58|122.18|123.57|122.17|123.58|122.18|123.57|122.17|2
1653664560000|2022-05-27 15:16:00|123.56|122.16|123.58|122.18|123.58|122.18|123.56|122.16|5
1653664570000|2022-05-27 15:16:10|123.62|122.22|123.62|122.22|123.62|122.22|123.61|122.21|3
1653664580000|2022-05-27 15:16:20|123.66|122.26|123.67|122.27|123.67|122.27|123.65|122.25|4
1653664590000|2022-05-27 15:16:30|123.7|122.3|123.84|122.44|123.84|122.44|123.7|122.3|6
1653664600000|2022-05-27 15:16:40|123.88|122.48|123.97|122.57|123.97|122.57|123.88|122.48|10
1653664610000|2022-05-27 15:16:50|123.98|122.58|123.99|122.59|123.99|122.59|123.97|122.57|6
1653664620000|2022-05-27 15:17:00|123.98|122.58|124.16|122.76|124.17|122.77|123.98|122.58|14
1653664630000|2022-05-27 15:17:10|124.15|122.75|124.22|122.82|124.22|122.82|124.11|122.71|20
1653664640000|2022-05-27 15:17:20|124.25|122.85|124.25|122.85|124.25|122.85|124.19|122.79|12
1653664650000|2022-05-27 15:17:30|124.23|122.83|124.21|122.81|124.24|122.84|124.2|122.8|10
1653664660000|2022-05-27 15:17:40|124.2|122.8|124.4|123|124.41|123.01|124.2|122.8|21
1653664670000|2022-05-27 15:17:50|124.41|123.01|124.38|122.98|124.41|123.01|124.36|122.96|10
1653664680000|2022-05-27 15:18:00|124.37|122.97|124.18|122.78|124.38|122.98|124.18|122.78|12
1653664690000|2022-05-27 15:18:10|124.22|122.82|124.29|122.89|124.3|122.9|124.22|122.82|13
1653664700000|2022-05-27 15:18:20|124.27|122.87|124.34|122.94|124.37|122.97|124.26|122.86|13
1653664710000|2022-05-27 15:18:30|124.35|122.95|124.35|122.95|124.36|122.96|124.34|122.94|11
1653664720000|2022-05-27 15:18:40|124.36|122.96|124.35|122.95|124.36|122.96|124.35|122.95|2
1653664730000|2022-05-27 15:18:50|124.36|122.96|124.31|122.91|124.36|122.96|124.3|122.9|5
1653664740000|2022-05-27 15:19:00|124.3|122.9|124.27|122.87|124.31|122.91|124.27|122.87|8
1653664750000|2022-05-27 15:19:10|124.26|122.86|124.19|122.79|124.26|122.86|124.19|122.79|5
1653664760000|2022-05-27 15:19:20|124.2|122.8|124.21|122.81|124.21|122.81|124.2|122.8|2
1653664770000|2022-05-27 15:19:30|124.22|122.82|124.19|122.79|124.22|122.82|124.19|122.79|6
1653664790000|2022-05-27 15:19:50|124.21|122.81|124.17|122.77|124.21|122.81|124.16|122.76|8
1653664800000|2022-05-27 15:20:00|124.16|122.76|124.16|122.76|124.16|122.76|124.16|122.76|1
1653664810000|2022-05-27 15:20:10|124.15|122.75|123.97|122.57|124.15|122.75|123.97|122.57|11
1653664820000|2022-05-27 15:20:20|123.96|122.56|123.95|122.55|123.99|122.59|123.95|122.55|6
1653664830000|2022-05-27 15:20:30|123.94|122.54|123.91|122.51|123.95|122.55|123.91|122.51|9
1653664840000|2022-05-27 15:20:40|123.9|122.5|123.85|122.45|123.94|122.54|123.83|122.43|14
1653664850000|2022-05-27 15:20:50|123.86|122.46|123.83|122.43|123.9|122.5|123.8|122.4|22
1653664860000|2022-05-27 15:21:00|123.85|122.45|123.9|122.5|123.9|122.5|123.82|122.42|22
1653664870000|2022-05-27 15:21:10|123.91|122.51|123.98|122.58|123.98|122.58|123.91|122.51|5
1653664880000|2022-05-27 15:21:20|123.99|122.59|124.07|122.67|124.07|122.67|123.99|122.59|3
1653664890000|2022-05-27 15:21:30|124.06|122.66|124.09|122.69|124.09|122.69|124.06|122.66|3
1653664900000|2022-05-27 15:21:40|124.08|122.68|124.07|122.67|124.08|122.68|124.07|122.67|2
1653664920000|2022-05-27 15:22:00|124.08|122.68|124.07|122.67|124.08|122.68|124.07|122.67|2
1653664930000|2022-05-27 15:22:10|124.08|122.68|124.16|122.76|124.17|122.77|124.07|122.67|8
1653664940000|2022-05-27 15:22:20|124.19|122.79|124.15|122.75|124.19|122.79|124.15|122.75|4
1653664950000|2022-05-27 15:22:30|124.14|122.74|124.09|122.69|124.14|122.74|124.09|122.69|3
1653664960000|2022-05-27 15:22:40|124.08|122.68|124.05|122.65|124.08|122.68|123.96|122.56|12
1653664970000|2022-05-27 15:22:50|124.04|122.64|124.11|122.71|124.11|122.71|124.04|122.64|8
1653664980000|2022-05-27 15:23:00|124.1|122.7|123.98|122.58|124.1|122.7|123.98|122.58|9
1653664990000|2022-05-27 15:23:10|123.97|122.57|123.96|122.56|123.97|122.57|123.95|122.55|4
1653665010000|2022-05-27 15:23:30|123.97|122.57|124.04|122.64|124.04|122.64|123.97|122.57|7
1653665020000|2022-05-27 15:23:40|124.03|122.63|124.06|122.66|124.08|122.68|124.02|122.62|11
1653665030000|2022-05-27 15:23:50|124.08|122.68|124.08|122.68|124.09|122.69|124.08|122.68|3
1653665040000|2022-05-27 15:24:00|124.07|122.67|124|122.6|124.07|122.67|124|122.6|5
1653665050000|2022-05-27 15:24:10|124.02|122.62|124.04|122.64|124.04|122.64|124|122.6|6
1653665060000|2022-05-27 15:24:20|124.09|122.69|124.06|122.66|124.09|122.69|124.06|122.66|6
1653665070000|2022-05-27 15:24:30|124.04|122.64|123.97|122.57|124.04|122.64|123.97|122.57|6
1653665080000|2022-05-27 15:24:40|123.98|122.58|123.96|122.56|123.98|122.58|123.96|122.56|5
1653665100000|2022-05-27 15:25:00|123.95|122.55|123.95|122.55|123.95|122.55|123.95|122.55|1
1653665110000|2022-05-27 15:25:10|123.96|122.56|123.96|122.56|123.96|122.56|123.96|122.56|1
1653665120000|2022-05-27 15:25:20|123.95|122.55|123.85|122.45|123.95|122.55|123.85|122.45|10
1653665140000|2022-05-27 15:25:40|123.84|122.44|123.83|122.43|123.84|122.44|123.78|122.38|11
1653665150000|2022-05-27 15:25:50|123.84|122.44|123.89|122.49|123.9|122.5|123.84|122.44|7
1653665160000|2022-05-27 15:26:00|123.88|122.48|123.94|122.54|123.96|122.56|123.87|122.47|6
1653665170000|2022-05-27 15:26:10|123.93|122.53|123.94|122.54|123.94|122.54|123.93|122.53|2
1653665180000|2022-05-27 15:26:20|123.9|122.5|123.9|122.5|123.9|122.5|123.9|122.5|1
1653665190000|2022-05-27 15:26:30|123.91|122.51|123.86|122.46|123.91|122.51|123.85|122.45|7
1653665200000|2022-05-27 15:26:40|123.85|122.45|123.77|122.37|123.86|122.46|123.77|122.37|9
1653665210000|2022-05-27 15:26:50|123.76|122.36|123.76|122.36|123.76|122.36|123.76|122.36|1
1653665220000|2022-05-27 15:27:00|123.77|122.37|123.89|122.49|123.89|122.49|123.76|122.36|22
1653665230000|2022-05-27 15:27:10|123.91|122.51|123.87|122.47|123.96|122.56|123.87|122.47|7
1653665240000|2022-05-27 15:27:20|123.86|122.46|124.83|123.43|124.83|123.43|123.86|122.46|21
1653665250000|2022-05-27 15:27:30|124.84|123.44|124.59|123.19|125.02|123.62|124.54|123.14|27
1653665260000|2022-05-27 15:27:40|124.61|123.21|125.1|123.7|125.1|123.7|124.61|123.21|29
1653665270000|2022-05-27 15:27:50|125.11|123.71|124.91|123.51|125.27|123.87|124.91|123.51|26
1653665280000|2022-05-27 15:28:00|124.9|123.5|124.86|123.46|125.04|123.64|124.85|123.45|22
1653665290000|2022-05-27 15:28:10|124.87|123.47|125.14|123.74|125.14|123.74|124.86|123.46|13
1653665300000|2022-05-27 15:28:20|125.15|123.75|125.13|123.73|125.21|123.81|125.08|123.68|22
1653665310000|2022-05-27 15:28:30|125.12|123.72|124.88|123.48|125.12|123.72|124.88|123.48|21
1653665320000|2022-05-27 15:28:40|124.87|123.47|124.54|123.14|124.88|123.48|124.36|122.96|29
1653665330000|2022-05-27 15:28:50|124.51|123.11|124.61|123.21|124.66|123.26|124.39|122.99|30
1653665340000|2022-05-27 15:29:00|124.6|123.2|124.53|123.13|124.68|123.28|124.52|123.12|27
1653665350000|2022-05-27 15:29:10|124.52|123.12|124.69|123.29|124.72|123.32|124.39|122.99|26
1653665360000|2022-05-27 15:29:20|124.7|123.3|124.67|123.27|124.7|123.3|124.64|123.24|10
1653665370000|2022-05-27 15:29:30|124.68|123.28|124.61|123.21|124.73|123.33|124.61|123.21|14
1653665380000|2022-05-27 15:29:40|124.6|123.2|124.52|123.12|124.6|123.2|124.51|123.11|17
1653665390000|2022-05-27 15:29:50|124.48|123.08|124.55|123.15|124.56|123.16|124.45|123.05|16
1653665400000|2022-05-27 15:30:00|124.54|123.14|124.51|123.11|124.58|123.18|124.5|123.1|11
1653665410000|2022-05-27 15:30:10|124.49|123.09|124.62|123.22|124.63|123.23|124.49|123.09|11
1653665420000|2022-05-27 15:30:20|124.64|123.24|124.69|123.29|124.72|123.32|124.64|123.24|6
1653665430000|2022-05-27 15:30:30|124.71|123.31|124.68|123.28|124.71|123.31|124.68|123.28|8
1653665440000|2022-05-27 15:30:40|124.64|123.24|124.68|123.28|124.68|123.28|124.64|123.24|9
1653665450000|2022-05-27 15:30:50|124.64|123.24|124.68|123.28|124.68|123.28|124.63|123.23|7
1653665460000|2022-05-27 15:31:00|124.67|123.27|124.69|123.29|124.69|123.29|124.67|123.27|3
1653665470000|2022-05-27 15:31:10|124.72|123.32|124.68|123.28|124.72|123.32|124.68|123.28|7
1653665480000|2022-05-27 15:31:20|124.64|123.24|124.58|123.18|124.64|123.24|124.51|123.11|14
1653665490000|2022-05-27 15:31:30|124.57|123.17|124.65|123.25|124.67|123.27|124.51|123.11|16
1653665500000|2022-05-27 15:31:40|124.67|123.27|124.7|123.3|124.72|123.32|124.65|123.25|5
1653665520000|2022-05-27 15:32:00|124.71|123.31|124.89|123.49|124.91|123.51|124.71|123.31|18
1653665530000|2022-05-27 15:32:10|124.9|123.5|125.05|123.65|125.05|123.65|124.9|123.5|10
1653665540000|2022-05-27 15:32:20|125.02|123.62|125.02|123.62|125.03|123.63|125.02|123.62|3
1653665550000|2022-05-27 15:32:30|125.01|123.61|124.98|123.58|125.01|123.61|124.93|123.53|13
1653665560000|2022-05-27 15:32:40|125|123.6|124.93|123.53|125.02|123.62|124.93|123.53|12
1653665570000|2022-05-27 15:32:50|124.94|123.54|125.07|123.67|125.07|123.67|124.94|123.54|13
1653665580000|2022-05-27 15:33:00|125.06|123.66|124.94|123.54|125.07|123.67|124.94|123.54|16
1653665590000|2022-05-27 15:33:10|124.93|123.53|124.9|123.5|124.93|123.53|124.9|123.5|11
1653665600000|2022-05-27 15:33:20|124.89|123.49|124.88|123.48|124.89|123.49|124.88|123.48|2
1653665610000|2022-05-27 15:33:30|124.89|123.49|124.89|123.49|124.9|123.5|124.89|123.49|3
1653665620000|2022-05-27 15:33:40|124.88|123.48|124.89|123.49|124.89|123.49|124.88|123.48|4
1653665630000|2022-05-27 15:33:50|124.88|123.48|124.88|123.48|124.91|123.51|124.88|123.48|6
1653665640000|2022-05-27 15:34:00|124.86|123.46|124.88|123.48|124.9|123.5|124.84|123.44|11
1653665650000|2022-05-27 15:34:10|124.87|123.47|124.78|123.38|124.89|123.49|124.78|123.38|11
1653665660000|2022-05-27 15:34:20|124.79|123.39|124.72|123.32|124.81|123.41|124.72|123.32|9
1653665670000|2022-05-27 15:34:30|124.71|123.31|124.61|123.21|124.71|123.31|124.57|123.17|16
1653665680000|2022-05-27 15:34:40|124.6|123.2|124.61|123.21|124.62|123.22|124.56|123.16|11
1653665690000|2022-05-27 15:34:50|124.6|123.2|124.64|123.24|124.64|123.24|124.6|123.2|5
1653665700000|2022-05-27 15:35:00|124.63|123.23|124.61|123.21|124.64|123.24|124.59|123.19|11
1653665710000|2022-05-27 15:35:10|124.6|123.2|124.6|123.2|124.61|123.21|124.6|123.2|3
1653665720000|2022-05-27 15:35:20|124.65|123.25|124.7|123.3|124.7|123.3|124.65|123.25|3
1653665730000|2022-05-27 15:35:30|124.71|123.31|124.7|123.3|124.71|123.31|124.7|123.3|2
1653665740000|2022-05-27 15:35:40|124.73|123.33|124.82|123.42|124.89|123.49|124.73|123.33|12
1653665750000|2022-05-27 15:35:50|124.87|123.47|124.91|123.51|124.92|123.52|124.87|123.47|7
1653665760000|2022-05-27 15:36:00|124.9|123.5|124.93|123.53|124.93|123.53|124.89|123.49|3
1653665770000|2022-05-27 15:36:10|124.9|123.5|124.96|123.56|124.96|123.56|124.88|123.48|8
1653665780000|2022-05-27 15:36:20|124.97|123.57|124.99|123.59|124.99|123.59|124.91|123.51|10
1653665790000|2022-05-27 15:36:30|124.98|123.58|124.97|123.57|124.98|123.58|124.97|123.57|2
1653665800000|2022-05-27 15:36:40|124.93|123.53|124.91|123.51|124.94|123.54|124.91|123.51|4
1653665810000|2022-05-27 15:36:50|124.92|123.52|124.79|123.39|124.94|123.54|124.79|123.39|12
1653665820000|2022-05-27 15:37:00|124.78|123.38|124.6|123.2|124.79|123.39|124.6|123.2|21
1653665830000|2022-05-27 15:37:10|124.59|123.19|124.59|123.19|124.59|123.19|124.58|123.18|3
1653665840000|2022-05-27 15:37:20|124.58|123.18|124.59|123.19|124.6|123.2|124.58|123.18|4
1653665850000|2022-05-27 15:37:30|124.6|123.2|124.62|123.22|124.65|123.25|124.6|123.2|17
1653665860000|2022-05-27 15:37:40|124.61|123.21|124.6|123.2|124.62|123.22|124.6|123.2|4
1653665870000|2022-05-27 15:37:50|124.62|123.22|124.65|123.25|124.67|123.27|124.62|123.22|4
1653665880000|2022-05-27 15:38:00|124.64|123.24|124.65|123.25|124.65|123.25|124.61|123.21|11
1653665890000|2022-05-27 15:38:10|124.64|123.24|124.62|123.22|124.64|123.24|124.61|123.21|5
1653665900000|2022-05-27 15:38:20|124.63|123.23|124.6|123.2|124.63|123.23|124.6|123.2|4
1653665910000|2022-05-27 15:38:30|124.61|123.21|124.61|123.21|124.62|123.22|124.6|123.2|6
1653665920000|2022-05-27 15:38:40|124.6|123.2|124.59|123.19|124.62|123.22|124.59|123.19|6
1653665930000|2022-05-27 15:38:50|124.58|123.18|124.61|123.21|124.61|123.21|124.58|123.18|4
1653665940000|2022-05-27 15:39:00|124.63|123.23|124.6|123.2|124.63|123.23|124.6|123.2|4
1653665950000|2022-05-27 15:39:10|124.59|123.19|124.61|123.21|124.61|123.21|124.59|123.19|2
1653665960000|2022-05-27 15:39:20|124.6|123.2|124.65|123.25|124.66|123.26|124.6|123.2|5
1653665970000|2022-05-27 15:39:30|124.69|123.29|124.69|123.29|124.7|123.3|124.69|123.29|3
1653665980000|2022-05-27 15:39:40|124.67|123.27|124.61|123.21|124.67|123.27|124.61|123.21|7
1653665990000|2022-05-27 15:39:50|124.62|123.22|124.54|123.14|124.62|123.22|124.54|123.14|5
1653666000000|2022-05-27 15:40:00|124.53|123.13|124.41|123.01|124.53|123.13|124.4|123|12
1653666010000|2022-05-27 15:40:10|124.4|123|124.42|123.02|124.43|123.03|124.39|122.99|11
1653666020000|2022-05-27 15:40:20|124.41|123.01|124.45|123.05|124.45|123.05|124.39|122.99|10
1653666030000|2022-05-27 15:40:30|124.5|123.1|124.5|123.1|124.51|123.11|124.5|123.1|3
1653666040000|2022-05-27 15:40:40|124.52|123.12|124.52|123.12|124.54|123.14|124.51|123.11|9
1653666050000|2022-05-27 15:40:50|124.56|123.16|124.59|123.19|124.6|123.2|124.56|123.16|10
1653666060000|2022-05-27 15:41:00|124.58|123.18|124.57|123.17|124.6|123.2|124.57|123.17|7
1653666070000|2022-05-27 15:41:10|124.58|123.18|124.53|123.13|124.58|123.18|124.53|123.13|5
1653666080000|2022-05-27 15:41:20|124.54|123.14|124.5|123.1|124.54|123.14|124.5|123.1|4
1653666090000|2022-05-27 15:41:30|124.53|123.13|124.67|123.27|124.67|123.27|124.53|123.13|13
1653666100000|2022-05-27 15:41:40|124.68|123.28|124.72|123.32|124.72|123.32|124.68|123.28|4
1653666110000|2022-05-27 15:41:50|124.71|123.31|124.72|123.32|124.72|123.32|124.71|123.31|4
1653666120000|2022-05-27 15:42:00|124.74|123.34|124.71|123.31|124.74|123.34|124.71|123.31|3
1653666130000|2022-05-27 15:42:10|124.7|123.3|124.7|123.3|124.7|123.3|124.7|123.3|1
1653666150000|2022-05-27 15:42:30|124.72|123.32|124.72|123.32|124.72|123.32|124.72|123.32|1
1653666160000|2022-05-27 15:42:40|124.73|123.33|124.96|123.56|124.96|123.56|124.73|123.33|6
1653666170000|2022-05-27 15:42:50|124.97|123.57|124.96|123.56|124.97|123.57|124.92|123.52|6
1653666180000|2022-05-27 15:43:00|124.97|123.57|124.91|123.51|124.97|123.57|124.91|123.51|7
1653666190000|2022-05-27 15:43:10|124.9|123.5|124.91|123.51|124.94|123.54|124.9|123.5|9
1653666200000|2022-05-27 15:43:20|124.95|123.55|124.96|123.56|124.96|123.56|124.95|123.55|2
1653666210000|2022-05-27 15:43:30|124.94|123.54|124.92|123.52|124.94|123.54|124.91|123.51|6
1653666220000|2022-05-27 15:43:40|124.94|123.54|124.91|123.51|124.95|123.55|124.91|123.51|10
1653666230000|2022-05-27 15:43:50|124.9|123.5|124.91|123.51|124.91|123.51|124.9|123.5|2
1653666240000|2022-05-27 15:44:00|124.92|123.52|124.91|123.51|124.92|123.52|124.9|123.5|3
1653666250000|2022-05-27 15:44:10|124.92|123.52|124.89|123.49|124.92|123.52|124.82|123.42|12
1653666260000|2022-05-27 15:44:20|124.9|123.5|124.89|123.49|124.9|123.5|124.87|123.47|5
1653666270000|2022-05-27 15:44:30|124.88|123.48|124.97|123.57|124.97|123.57|124.88|123.48|12
1653666280000|2022-05-27 15:44:40|124.96|123.56|124.96|123.56|124.96|123.56|124.95|123.55|15
1653666290000|2022-05-27 15:44:50|124.95|123.55|124.96|123.56|124.97|123.57|124.95|123.55|4
1653666300000|2022-05-27 15:45:00|124.95|123.55|124.89|123.49|125.01|123.61|124.89|123.49|13
1653666310000|2022-05-27 15:45:10|124.88|123.48|124.81|123.41|124.88|123.48|124.8|123.4|9
1653666320000|2022-05-27 15:45:20|124.82|123.42|125.01|123.61|125.01|123.61|124.82|123.42|19
1653666330000|2022-05-27 15:45:30|125|123.6|125.07|123.67|125.09|123.69|124.98|123.58|12
1653666340000|2022-05-27 15:45:40|125.06|123.66|125.08|123.68|125.08|123.68|125.06|123.66|4
1653666350000|2022-05-27 15:45:50|125.07|123.67|125.07|123.67|125.16|123.76|125.07|123.67|16
1653666360000|2022-05-27 15:46:00|125.08|123.68|125.04|123.64|125.09|123.69|125.04|123.64|14
1653666370000|2022-05-27 15:46:10|125.02|123.62|125.01|123.61|125.02|123.62|125|123.6|8
1653666380000|2022-05-27 15:46:20|125|123.6|125.04|123.64|125.05|123.65|125|123.6|9
1653666390000|2022-05-27 15:46:30|125.02|123.62|125.04|123.64|125.05|123.65|125|123.6|8
1653666400000|2022-05-27 15:46:40|125.06|123.66|125.05|123.65|125.06|123.66|125.04|123.64|14
1653666410000|2022-05-27 15:46:50|125.06|123.66|125.05|123.65|125.06|123.66|125.05|123.65|6
1653666420000|2022-05-27 15:47:00|125.03|123.63|125|123.6|125.05|123.65|124.99|123.59|10
1653666430000|2022-05-27 15:47:10|124.99|123.59|124.96|123.56|124.99|123.59|124.96|123.56|6
1653666440000|2022-05-27 15:47:20|124.95|123.55|124.99|123.59|125.02|123.62|124.95|123.55|8
1653666450000|2022-05-27 15:47:30|125|123.6|124.99|123.59|125.01|123.61|124.99|123.59|4
1653666460000|2022-05-27 15:47:40|124.98|123.58|124.98|123.58|124.99|123.59|124.98|123.58|3
1653666470000|2022-05-27 15:47:50|124.95|123.55|124.97|123.57|124.97|123.57|124.91|123.51|10
1653666480000|2022-05-27 15:48:00|124.96|123.56|124.95|123.55|124.97|123.57|124.95|123.55|6
1653666490000|2022-05-27 15:48:10|124.96|123.56|124.97|123.57|125|123.6|124.96|123.56|7
1653666500000|2022-05-27 15:48:20|124.96|123.56|124.93|123.53|124.97|123.57|124.93|123.53|6
1653666510000|2022-05-27 15:48:30|124.94|123.54|124.94|123.54|124.95|123.55|124.94|123.54|3
1653666520000|2022-05-27 15:48:40|124.96|123.56|125.07|123.67|125.07|123.67|124.96|123.56|5
1653666530000|2022-05-27 15:48:50|125.09|123.69|125.05|123.65|125.14|123.74|125.05|123.65|13
1653666540000|2022-05-27 15:49:00|125.06|123.66|125.03|123.63|125.07|123.67|124.98|123.58|13
1653666550000|2022-05-27 15:49:10|125.05|123.65|125.13|123.73|125.14|123.74|125.05|123.65|23
1653666560000|2022-05-27 15:49:20|125.14|123.74|125.13|123.73|125.14|123.74|125.13|123.73|2
1653666570000|2022-05-27 15:49:30|125.14|123.74|125.09|123.69|125.14|123.74|125.09|123.69|5
1653666580000|2022-05-27 15:49:40|125.08|123.68|125.19|123.79|125.19|123.79|125.06|123.66|11
1653666590000|2022-05-27 15:49:50|125.2|123.8|125.22|123.82|125.27|123.87|125.2|123.8|9
1653666600000|2022-05-27 15:50:00|125.21|123.81|125.22|123.82|125.22|123.82|125.2|123.8|6
1653666610000|2022-05-27 15:50:10|125.2|123.8|125.2|123.8|125.2|123.8|125.2|123.8|1
1653666620000|2022-05-27 15:50:20|125.19|123.79|125.19|123.79|125.19|123.79|125.19|123.79|1
1653666630000|2022-05-27 15:50:30|125.14|123.74|124.9|123.5|125.14|123.74|124.89|123.49|12
1653666640000|2022-05-27 15:50:40|124.89|123.49|124.89|123.49|124.9|123.5|124.88|123.48|5
1653666650000|2022-05-27 15:50:50|124.88|123.48|124.78|123.38|124.89|123.49|124.78|123.38|8
1653666660000|2022-05-27 15:51:00|124.75|123.35|124.79|123.39|124.82|123.42|124.75|123.35|16
1653666670000|2022-05-27 15:51:10|124.78|123.38|124.78|123.38|124.78|123.38|124.71|123.31|15
1653666680000|2022-05-27 15:51:20|124.77|123.37|124.77|123.37|124.77|123.37|124.77|123.37|1
1653666690000|2022-05-27 15:51:30|124.76|123.36|124.67|123.27|124.78|123.38|124.67|123.27|8
1653666700000|2022-05-27 15:51:40|124.66|123.26|124.7|123.3|124.7|123.3|124.66|123.26|5
1653666710000|2022-05-27 15:51:50|124.69|123.29|124.67|123.27|124.7|123.3|124.67|123.27|7
1653666720000|2022-05-27 15:52:00|124.7|123.3|124.7|123.3|124.7|123.3|124.69|123.29|3
1653666730000|2022-05-27 15:52:10|124.68|123.28|124.66|123.26|124.68|123.28|124.65|123.25|8
1653666740000|2022-05-27 15:52:20|124.65|123.25|124.65|123.25|124.66|123.26|124.64|123.24|4
1653666750000|2022-05-27 15:52:30|124.64|123.24|124.65|123.25|124.65|123.25|124.64|123.24|2
1653666760000|2022-05-27 15:52:40|124.66|123.26|124.64|123.24|124.66|123.26|124.64|123.24|3
1653666770000|2022-05-27 15:52:50|124.65|123.25|124.58|123.18|124.65|123.25|124.58|123.18|6
1653666780000|2022-05-27 15:53:00|124.56|123.16|124.46|123.06|124.56|123.16|124.46|123.06|9
1653666790000|2022-05-27 15:53:10|124.45|123.05|124.45|123.05|124.45|123.05|124.45|123.05|1
1653666800000|2022-05-27 15:53:20|124.4|123|124.39|122.99|124.41|123.01|124.39|122.99|8
1653666810000|2022-05-27 15:53:30|124.38|122.98|124.38|122.98|124.38|122.98|124.38|122.98|1
1653666820000|2022-05-27 15:53:40|124.39|122.99|124.47|123.07|124.47|123.07|124.39|122.99|13
1653666830000|2022-05-27 15:53:50|124.46|123.06|124.39|122.99|124.46|123.06|124.39|122.99|5
1653666840000|2022-05-27 15:54:00|124.38|122.98|124.45|123.05|124.45|123.05|124.38|122.98|10
1653666850000|2022-05-27 15:54:10|124.46|123.06|124.47|123.07|124.48|123.08|124.45|123.05|7
1653666870000|2022-05-27 15:54:30|124.46|123.06|124.41|123.01|124.46|123.06|124.41|123.01|5
1653666880000|2022-05-27 15:54:40|124.4|123|124.4|123|124.4|123|124.4|123|1
1653666890000|2022-05-27 15:54:50|124.39|122.99|124.38|122.98|124.39|122.99|124.38|122.98|2
1653666900000|2022-05-27 15:55:00|124.37|122.97|124.38|122.98|124.38|122.98|124.37|122.97|2
1653666920000|2022-05-27 15:55:20|124.37|122.97|124.29|122.89|124.37|122.97|124.28|122.88|8
1653666930000|2022-05-27 15:55:30|124.28|122.88|124.29|122.89|124.29|122.89|124.28|122.88|6
1653666940000|2022-05-27 15:55:40|124.3|122.9|124.28|122.88|124.3|122.9|124.28|122.88|4
1653666950000|2022-05-27 15:55:50|124.29|122.89|124.24|122.84|124.3|122.9|124.24|122.84|5
1653666960000|2022-05-27 15:56:00|124.23|122.83|124.19|122.79|124.23|122.83|124.19|122.79|5
1653666970000|2022-05-27 15:56:10|124.18|122.78|124.12|122.72|124.18|122.78|124.12|122.72|5
1653666980000|2022-05-27 15:56:20|124.11|122.71|124.09|122.69|124.11|122.71|124.09|122.69|11
1653666990000|2022-05-27 15:56:30|124.1|122.7|124.08|122.68|124.1|122.7|124.08|122.68|3
1653667000000|2022-05-27 15:56:40|124.07|122.67|124.02|122.62|124.08|122.68|124.02|122.62|7
1653667010000|2022-05-27 15:56:50|124.01|122.61|124|122.6|124.02|122.62|123.99|122.59|6
1653667020000|2022-05-27 15:57:00|124.01|122.61|124.02|122.62|124.07|122.67|124.01|122.61|16
1653667030000|2022-05-27 15:57:10|124.01|122.61|123.92|122.52|124.03|122.63|123.92|122.52|10
1653667040000|2022-05-27 15:57:20|123.91|122.51|123.8|122.4|123.91|122.51|123.79|122.39|11
1653667050000|2022-05-27 15:57:30|123.79|122.39|123.98|122.58|124.04|122.64|123.79|122.39|14
1653667060000|2022-05-27 15:57:40|123.99|122.59|124|122.6|124|122.6|123.79|122.39|25
1653667070000|2022-05-27 15:57:50|124.01|122.61|123.89|122.49|124.01|122.61|123.89|122.49|15
1653667080000|2022-05-27 15:58:00|123.93|122.53|124.03|122.63|124.04|122.64|123.93|122.53|11
1653667090000|2022-05-27 15:58:10|124.04|122.64|124.03|122.63|124.08|122.68|124.01|122.61|16
1653667100000|2022-05-27 15:58:20|124.04|122.64|124.01|122.61|124.07|122.67|124.01|122.61|8
1653667110000|2022-05-27 15:58:30|124|122.6|124.04|122.64|124.04|122.64|124|122.6|14
1653667120000|2022-05-27 15:58:40|124.07|122.67|124.12|122.72|124.12|122.72|124.07|122.67|8
1653667130000|2022-05-27 15:58:50|124.13|122.73|124.11|122.71|124.13|122.73|124.1|122.7|8
1653667140000|2022-05-27 15:59:00|124.12|122.72|124.11|122.71|124.12|122.72|124.11|122.71|6
1653667150000|2022-05-27 15:59:10|124.13|122.73|124.18|122.78|124.18|122.78|124.11|122.71|11
1653667160000|2022-05-27 15:59:20|124.17|122.77|124.19|122.79|124.19|122.79|124.17|122.77|3
1653667170000|2022-05-27 15:59:30|124.24|122.84|124.27|122.87|124.28|122.88|124.24|122.84|5
1653667180000|2022-05-27 15:59:40|124.28|122.88|124.21|122.81|124.28|122.88|124.2|122.8|9
1653667190000|2022-05-27 15:59:50|124.2|122.8|124.2|122.8|124.2|122.8|124.19|122.79|3
1653667200000|2022-05-27 16:00:00|124.19|122.79|124.15|122.75|124.21|122.81|124.15|122.75|8
1653667210000|2022-05-27 16:00:10|124.13|122.73|124.2|122.8|124.22|122.82|124.13|122.73|14
1653667220000|2022-05-27 16:00:20|124.21|122.81|124.1|122.7|124.21|122.81|124.09|122.69|13
1653667230000|2022-05-27 16:00:30|124.11|122.71|124.19|122.79|124.21|122.81|124.11|122.71|10
1653667240000|2022-05-27 16:00:40|124.2|122.8|124.19|122.79|124.21|122.81|124.19|122.79|6
1653667250000|2022-05-27 16:00:50|124.16|122.76|124.08|122.68|124.16|122.76|124.08|122.68|13
1653667260000|2022-05-27 16:01:00|124.09|122.69|124.03|122.63|124.09|122.69|124.02|122.62|7
1653667270000|2022-05-27 16:01:10|124.04|122.64|124.13|122.73|124.13|122.73|124.04|122.64|12
1653667280000|2022-05-27 16:01:20|124.16|122.76|124.2|122.8|124.21|122.81|124.16|122.76|9
1653667290000|2022-05-27 16:01:30|124.19|122.79|124.21|122.81|124.22|122.82|124.18|122.78|6
1653667300000|2022-05-27 16:01:40|124.24|122.84|124.29|122.89|124.29|122.89|124.24|122.84|5
1653667310000|2022-05-27 16:01:50|124.3|122.9|124.45|123.05|124.45|123.05|124.3|122.9|9
1653667320000|2022-05-27 16:02:00|124.44|123.04|124.45|123.05|124.49|123.09|124.44|123.04|8
1653667330000|2022-05-27 16:02:10|124.44|123.04|124.42|123.02|124.44|123.04|124.4|123|7
1653667340000|2022-05-27 16:02:20|124.43|123.03|124.5|123.1|124.5|123.1|124.43|123.03|12
1653667350000|2022-05-27 16:02:30|124.51|123.11|124.43|123.03|124.54|123.14|124.43|123.03|11
1653667360000|2022-05-27 16:02:40|124.44|123.04|124.43|123.03|124.44|123.04|124.42|123.02|5
1653667370000|2022-05-27 16:02:50|124.44|123.04|124.39|122.99|124.44|123.04|124.39|122.99|5
1653667380000|2022-05-27 16:03:00|124.38|122.98|124.31|122.91|124.38|122.98|124.31|122.91|8
1653667390000|2022-05-27 16:03:10|124.32|122.92|124.32|122.92|124.35|122.95|124.3|122.9|12
1653667400000|2022-05-27 16:03:20|124.31|122.91|124.16|122.76|124.31|122.91|124.12|122.72|22
1653667410000|2022-05-27 16:03:30|124.19|122.79|124.1|122.7|124.19|122.79|124.1|122.7|13
1653667420000|2022-05-27 16:03:40|124.09|122.69|124.03|122.63|124.09|122.69|124.03|122.63|6
1653667430000|2022-05-27 16:03:50|124.02|122.62|123.94|122.54|124.04|122.64|123.91|122.51|20
1653667440000|2022-05-27 16:04:00|123.93|122.53|123.99|122.59|123.99|122.59|123.91|122.51|10
1653667450000|2022-05-27 16:04:10|124.01|122.61|123.94|122.54|124.03|122.63|123.94|122.54|13
1653667460000|2022-05-27 16:04:20|123.95|122.55|123.93|122.53|123.95|122.55|123.92|122.52|9
1653667470000|2022-05-27 16:04:30|123.92|122.52|123.93|122.53|123.94|122.54|123.92|122.52|3
1653667480000|2022-05-27 16:04:40|123.94|122.54|123.94|122.54|123.96|122.56|123.91|122.51|11
1653667490000|2022-05-27 16:04:50|123.95|122.55|123.85|122.45|123.95|122.55|123.85|122.45|11
1653667500000|2022-05-27 16:05:00|123.84|122.44|123.68|122.28|123.84|122.44|123.67|122.27|12
1653667510000|2022-05-27 16:05:10|123.66|122.26|123.6|122.2|123.66|122.26|123.59|122.19|10
1653667520000|2022-05-27 16:05:20|123.59|122.19|123.6|122.2|123.63|122.23|123.58|122.18|13
1653667530000|2022-05-27 16:05:30|123.59|122.19|123.62|122.22|123.64|122.24|123.59|122.19|6
1653667540000|2022-05-27 16:05:40|123.61|122.21|123.61|122.21|123.61|122.21|123.61|122.21|1
1653667550000|2022-05-27 16:05:50|123.6|122.2|123.41|122.01|123.61|122.21|123.41|122.01|15
1653667560000|2022-05-27 16:06:00|123.43|122.03|123.56|122.16|123.56|122.16|123.43|122.03|6
1653667570000|2022-05-27 16:06:10|123.57|122.17|123.31|121.91|123.57|122.17|123.3|121.9|22
1653667580000|2022-05-27 16:06:20|123.32|121.92|123.24|121.84|123.34|121.94|123.24|121.84|13
1653667590000|2022-05-27 16:06:30|123.23|121.83|123.36|121.96|123.38|121.98|123.23|121.83|11
1653667600000|2022-05-27 16:06:40|123.37|121.97|123.45|122.05|123.45|122.05|123.37|121.97|5
1653667610000|2022-05-27 16:06:50|123.44|122.04|123.4|122|123.45|122.05|123.4|122|7
1653667620000|2022-05-27 16:07:00|123.39|121.99|123.41|122.01|123.42|122.02|123.39|121.99|5
1653667630000|2022-05-27 16:07:10|123.4|122|123.4|122|123.41|122.01|123.39|121.99|5
1653667640000|2022-05-27 16:07:20|123.39|121.99|123.41|122.01|123.43|122.03|123.38|121.98|6
1653667650000|2022-05-27 16:07:30|123.42|122.02|123.31|121.91|123.42|122.02|123.31|121.91|9
1653667660000|2022-05-27 16:07:40|123.3|121.9|123.12|121.72|123.31|121.91|123.1|121.7|15
1653667670000|2022-05-27 16:07:50|123.13|121.73|123.3|121.9|123.3|121.9|123.13|121.73|13
1653667680000|2022-05-27 16:08:00|123.32|121.92|123.3|121.9|123.32|121.92|123.3|121.9|5
1653667690000|2022-05-27 16:08:10|123.33|121.93|123.19|121.79|123.33|121.93|123.17|121.77|19
1653667700000|2022-05-27 16:08:20|123.18|121.78|123.32|121.92|123.35|121.95|123.18|121.78|16
1653667710000|2022-05-27 16:08:30|123.33|121.93|123.33|121.93|123.34|121.94|123.31|121.91|14
1653667720000|2022-05-27 16:08:40|123.32|121.92|123.31|121.91|123.33|121.93|123.31|121.91|15
1653667730000|2022-05-27 16:08:50|123.32|121.92|123.24|121.84|123.35|121.95|123.24|121.84|10
1653667740000|2022-05-27 16:09:00|123.23|121.83|123.27|121.87|123.27|121.87|123.12|121.72|12
1653667750000|2022-05-27 16:09:10|123.29|121.89|123.31|121.91|123.32|121.92|123.29|121.89|6
1653667760000|2022-05-27 16:09:20|123.3|121.9|123.22|121.82|123.3|121.9|123.22|121.82|9
1653667770000|2022-05-27 16:09:30|123.23|121.83|123.26|121.86|123.27|121.87|123.22|121.82|7
1653667780000|2022-05-27 16:09:40|123.25|121.85|123.28|121.88|123.28|121.88|123.23|121.83|4
1653667790000|2022-05-27 16:09:50|123.3|121.9|123.4|122|123.4|122|123.3|121.9|5
1653667800000|2022-05-27 16:10:00|123.42|122.02|123.51|122.11|123.54|122.14|123.42|122.02|16
1653667810000|2022-05-27 16:10:10|123.5|122.1|123.55|122.15|123.55|122.15|123.5|122.1|6
1653667820000|2022-05-27 16:10:20|123.56|122.16|123.42|122.02|123.57|122.17|123.42|122.02|16
1653667830000|2022-05-27 16:10:30|123.41|122.01|123.47|122.07|123.47|122.07|123.41|122.01|5
1653667840000|2022-05-27 16:10:40|123.51|122.11|123.58|122.18|123.59|122.19|123.51|122.11|6
1653667850000|2022-05-27 16:10:50|123.57|122.17|124.01|122.61|124.01|122.61|123.57|122.17|19
1653667860000|2022-05-27 16:11:00|124|122.6|124.09|122.69|124.09|122.69|124|122.6|14
1653667870000|2022-05-27 16:11:10|124.06|122.66|124.12|122.72|124.18|122.78|124.04|122.64|14
1653667880000|2022-05-27 16:11:20|124.15|122.75|124.19|122.79|124.21|122.81|124.14|122.74|8
1653667890000|2022-05-27 16:11:30|124.22|122.82|124.27|122.87|124.28|122.88|124.22|122.82|5
1653667900000|2022-05-27 16:11:40|124.3|122.9|124.43|123.03|124.43|123.03|124.3|122.9|10
1653667910000|2022-05-27 16:11:50|124.47|123.07|124.5|123.1|124.5|123.1|124.47|123.07|7
1653667920000|2022-05-27 16:12:00|124.47|123.07|124.3|122.9|124.47|123.07|124.3|122.9|11
1653667930000|2022-05-27 16:12:10|124.29|122.89|124.32|122.92|124.32|122.92|124.27|122.87|11
1653667940000|2022-05-27 16:12:20|124.31|122.91|124.3|122.9|124.31|122.91|124.3|122.9|2
1653667950000|2022-05-27 16:12:30|124.29|122.89|124.26|122.86|124.29|122.89|124.19|122.79|12
1653667960000|2022-05-27 16:12:40|124.27|122.87|124.3|122.9|124.3|122.9|124.27|122.87|4
1653667970000|2022-05-27 16:12:50|124.28|122.88|124.29|122.89|124.29|122.89|124.26|122.86|10
1653667980000|2022-05-27 16:13:00|124.3|122.9|124.27|122.87|124.3|122.9|124.27|122.87|6
1653667990000|2022-05-27 16:13:10|124.28|122.88|124.24|122.84|124.29|122.89|124.19|122.79|13
1653668000000|2022-05-27 16:13:20|124.26|122.86|124.31|122.91|124.31|122.91|124.26|122.86|4
1653668010000|2022-05-27 16:13:30|124.32|122.92|124.34|122.94|124.34|122.94|124.32|122.92|2
1653668020000|2022-05-27 16:13:40|124.32|122.92|124.3|122.9|124.32|122.92|124.26|122.86|9
1653668030000|2022-05-27 16:13:50|124.31|122.91|124.31|122.91|124.31|122.91|124.31|122.91|1
1653668040000|2022-05-27 16:14:00|124.32|122.92|124.45|123.05|124.45|123.05|124.32|122.92|9
1653668050000|2022-05-27 16:14:10|124.44|123.04|124.38|122.98|124.44|123.04|124.38|122.98|7
1653668060000|2022-05-27 16:14:20|124.41|123.01|124.49|123.09|124.49|123.09|124.4|123|9
1653668070000|2022-05-27 16:14:30|124.48|123.08|124.41|123.01|124.49|123.09|124.4|123|8
1653668080000|2022-05-27 16:14:40|124.4|123|124.39|122.99|124.4|123|124.39|122.99|4
1653668090000|2022-05-27 16:14:50|124.4|123|124.38|122.98|124.4|123|124.31|122.91|10
1653668100000|2022-05-27 16:15:00|124.39|122.99|124.3|122.9|124.39|122.99|124.3|122.9|7
1653668120000|2022-05-27 16:15:20|124.31|122.91|124.24|122.84|124.31|122.91|124.24|122.84|7
1653668130000|2022-05-27 16:15:30|124.23|122.83|124.21|122.81|124.32|122.92|124.21|122.81|14
1653668140000|2022-05-27 16:15:40|124.22|122.82|124.09|122.69|124.22|122.82|124.09|122.69|13
1653668150000|2022-05-27 16:15:50|124.11|122.71|124.13|122.73|124.2|122.8|124.11|122.71|8
1653668160000|2022-05-27 16:16:00|124.12|122.72|124.04|122.64|124.14|122.74|124.04|122.64|7
1653668170000|2022-05-27 16:16:10|124.03|122.63|123.93|122.53|124.03|122.63|123.93|122.53|12
1653668180000|2022-05-27 16:16:20|123.92|122.52|123.97|122.57|123.97|122.57|123.9|122.5|14
1653668190000|2022-05-27 16:16:30|123.96|122.56|124.02|122.62|124.02|122.62|123.91|122.51|12
1653668200000|2022-05-27 16:16:40|124.01|122.61|124.11|122.71|124.12|122.72|124|122.6|12
1653668210000|2022-05-27 16:16:50|124.12|122.72|124.12|122.72|124.12|122.72|124.11|122.71|3
1653668220000|2022-05-27 16:17:00|124.08|122.68|124.02|122.62|124.09|122.69|124.01|122.61|13
1653668230000|2022-05-27 16:17:10|124.01|122.61|124.05|122.65|124.05|122.65|124.01|122.61|4
1653668240000|2022-05-27 16:17:20|124.06|122.66|124.18|122.78|124.19|122.79|124.04|122.64|16
1653668260000|2022-05-27 16:17:40|124.16|122.76|124.05|122.65|124.16|122.76|124.05|122.65|10
1653668270000|2022-05-27 16:17:50|124.04|122.64|124.02|122.62|124.04|122.64|124.01|122.61|15
1653668280000|2022-05-27 16:18:00|124.01|122.61|124.02|122.62|124.03|122.63|124.01|122.61|14
1653668290000|2022-05-27 16:18:10|124.01|122.61|124.18|122.78|124.18|122.78|124.01|122.61|17
1653668300000|2022-05-27 16:18:20|124.17|122.77|124.12|122.72|124.17|122.77|124.11|122.71|11
1653668310000|2022-05-27 16:18:30|124.11|122.71|124.11|122.71|124.12|122.72|124.11|122.71|3
1653668320000|2022-05-27 16:18:40|124.12|122.72|124.12|122.72|124.14|122.74|124.11|122.71|7
1653668330000|2022-05-27 16:18:50|124.13|122.73|124.1|122.7|124.13|122.73|124.1|122.7|4
1653668340000|2022-05-27 16:19:00|124.09|122.69|123.99|122.59|124.09|122.69|123.99|122.59|12
1653668350000|2022-05-27 16:19:10|124|122.6|124.01|122.61|124.02|122.62|123.98|122.58|11
1653668360000|2022-05-27 16:19:20|124.02|122.62|124.01|122.61|124.02|122.62|124.01|122.61|10
1653668370000|2022-05-27 16:19:30|124.05|122.65|124.08|122.68|124.08|122.68|124.05|122.65|2
1653668380000|2022-05-27 16:19:40|124.1|122.7|124.1|122.7|124.1|122.7|124.1|122.7|1
1653668390000|2022-05-27 16:19:50|124.11|122.71|124.1|122.7|124.11|122.71|124.1|122.7|6
1653668400000|2022-05-27 16:20:00|124.13|122.73|124.2|122.8|124.2|122.8|124.11|122.71|8
1653668410000|2022-05-27 16:20:10|124.19|122.79|124.2|122.8|124.2|122.8|124.18|122.78|4
1653668420000|2022-05-27 16:20:20|124.19|122.79|124.19|122.79|124.19|122.79|124.19|122.79|1
1653668430000|2022-05-27 16:20:30|124.2|122.8|124.2|122.8|124.21|122.81|124.2|122.8|3
1653668440000|2022-05-27 16:20:40|124.19|122.79|124.1|122.7|124.2|122.8|124.1|122.7|13
1653668450000|2022-05-27 16:20:50|124.11|122.71|124.09|122.69|124.11|122.71|124.09|122.69|3
1653668460000|2022-05-27 16:21:00|124.1|122.7|124.12|122.72|124.12|122.72|124.1|122.7|5
1653668470000|2022-05-27 16:21:10|124.1|122.7|124.03|122.63|124.1|122.7|124.02|122.62|11
1653668480000|2022-05-27 16:21:20|124.06|122.66|124.09|122.69|124.1|122.7|124.06|122.66|4
1653668510000|2022-05-27 16:21:50|124.06|122.66|124.01|122.61|124.07|122.67|124.01|122.61|6
1653668520000|2022-05-27 16:22:00|124|122.6|124.06|122.66|124.06|122.66|123.93|122.53|16
1653668530000|2022-05-27 16:22:10|124.07|122.67|124.02|122.62|124.08|122.68|124.01|122.61|16
1653668540000|2022-05-27 16:22:20|124.03|122.63|123.89|122.49|124.03|122.63|123.89|122.49|11
1653668550000|2022-05-27 16:22:30|123.9|122.5|123.73|122.33|123.9|122.5|123.73|122.33|15
1653668560000|2022-05-27 16:22:40|123.69|122.29|123.58|122.18|123.69|122.29|123.57|122.17|9
1653668570000|2022-05-27 16:22:50|123.57|122.17|123.5|122.1|123.57|122.17|123.5|122.1|11
1653668580000|2022-05-27 16:23:00|123.51|122.11|123.52|122.12|123.52|122.12|123.5|122.1|6
1653668590000|2022-05-27 16:23:10|123.51|122.11|123.51|122.11|123.51|122.11|123.43|122.03|9
1653668600000|2022-05-27 16:23:20|123.5|122.1|123.44|122.04|123.5|122.1|123.41|122.01|11
1653668610000|2022-05-27 16:23:30|123.48|122.08|123.53|122.13|123.59|122.19|123.47|122.07|12
1653668620000|2022-05-27 16:23:40|123.52|122.12|123.62|122.22|123.62|122.22|123.52|122.12|5
1653668630000|2022-05-27 16:23:50|123.63|122.23|123.65|122.25|123.66|122.26|123.63|122.23|5
1653668640000|2022-05-27 16:24:00|123.64|122.24|123.52|122.12|123.64|122.24|123.52|122.12|10
1653668650000|2022-05-27 16:24:10|123.53|122.13|123.47|122.07|123.53|122.13|123.44|122.04|7
1653668660000|2022-05-27 16:24:20|123.48|122.08|123.59|122.19|123.59|122.19|123.48|122.08|9
1653668670000|2022-05-27 16:24:30|123.61|122.21|123.6|122.2|123.61|122.21|123.58|122.18|6
1653668680000|2022-05-27 16:24:40|123.61|122.21|123.61|122.21|123.61|122.21|123.61|122.21|1
1653668690000|2022-05-27 16:24:50|123.58|122.18|123.53|122.13|123.58|122.18|123.53|122.13|4
1653668700000|2022-05-27 16:25:00|123.52|122.12|123.51|122.11|123.59|122.19|123.51|122.11|14
1653668720000|2022-05-27 16:25:20|123.52|122.12|123.51|122.11|123.6|122.2|123.51|122.11|11
1653668730000|2022-05-27 16:25:30|123.5|122.1|123.57|122.17|123.59|122.19|123.49|122.09|11
1653668740000|2022-05-27 16:25:40|123.56|122.16|123.59|122.19|123.59|122.19|123.51|122.11|12
1653668750000|2022-05-27 16:25:50|123.6|122.2|123.61|122.21|123.61|122.21|123.59|122.19|4
1653668760000|2022-05-27 16:26:00|123.66|122.26|123.66|122.26|123.66|122.26|123.61|122.21|14
1653668770000|2022-05-27 16:26:10|123.65|122.25|123.67|122.27|123.69|122.29|123.57|122.17|18
1653668780000|2022-05-27 16:26:20|123.66|122.26|123.6|122.2|123.67|122.27|123.51|122.11|15
1653668790000|2022-05-27 16:26:30|123.62|122.22|123.64|122.24|123.66|122.26|123.62|122.22|11
1653668800000|2022-05-27 16:26:40|123.65|122.25|123.57|122.17|123.66|122.26|123.57|122.17|16
1653668810000|2022-05-27 16:26:50|123.58|122.18|123.53|122.13|123.58|122.18|123.53|122.13|5
1653668820000|2022-05-27 16:27:00|123.52|122.12|123.42|122.02|123.53|122.13|123.42|122.02|11
1653668830000|2022-05-27 16:27:10|123.41|122.01|123.49|122.09|123.5|122.1|123.37|121.97|15
1653668840000|2022-05-27 16:27:20|123.5|122.1|123.56|122.16|123.56|122.16|123.48|122.08|12
1653668850000|2022-05-27 16:27:30|123.57|122.17|123.57|122.17|123.57|122.17|123.56|122.16|3
1653668860000|2022-05-27 16:27:40|123.56|122.16|123.56|122.16|123.56|122.16|123.56|122.16|1
1653668870000|2022-05-27 16:27:50|123.54|122.14|123.48|122.08|123.55|122.15|123.48|122.08|7
1653668880000|2022-05-27 16:28:00|123.49|122.09|123.56|122.16|123.56|122.16|123.49|122.09|9
1653668890000|2022-05-27 16:28:10|123.57|122.17|123.63|122.23|123.63|122.23|123.56|122.16|9
1653668900000|2022-05-27 16:28:20|123.65|122.25|123.65|122.25|123.68|122.28|123.65|122.25|5
1653668910000|2022-05-27 16:28:30|123.64|122.24|123.59|122.19|123.64|122.24|123.56|122.16|10
1653668920000|2022-05-27 16:28:40|123.58|122.18|123.48|122.08|123.64|122.24|123.48|122.08|12
1653668930000|2022-05-27 16:28:50|123.49|122.09|123.4|122|123.5|122.1|123.4|122|10
1653668940000|2022-05-27 16:29:00|123.39|121.99|123.29|121.89|123.39|121.99|123.24|121.84|14
1653668950000|2022-05-27 16:29:10|123.3|121.9|123.48|122.08|123.48|122.08|123.3|121.9|15
1653668960000|2022-05-27 16:29:20|123.47|122.07|123.39|121.99|123.47|122.07|123.39|121.99|12
1653668970000|2022-05-27 16:29:30|123.41|122.01|123.41|122.01|123.41|122.01|123.4|122|3
1653668980000|2022-05-27 16:29:40|123.4|122|123.32|121.92|123.4|122|123.32|121.92|5
1653668990000|2022-05-27 16:29:50|123.33|121.93|123.31|121.91|123.33|121.93|123.3|121.9|17
1653669000000|2022-05-27 16:30:00|123.32|121.92|123.31|121.91|123.4|122|123.31|121.91|18
1653669010000|2022-05-27 16:30:10|123.3|121.9|123.3|121.9|123.33|121.93|123.3|121.9|8
1653669020000|2022-05-27 16:30:20|123.29|121.89|123.1|121.7|123.29|121.89|123.1|121.7|16
1653669030000|2022-05-27 16:30:30|123.08|121.68|123.31|121.91|123.31|121.91|123.08|121.68|19
1653669040000|2022-05-27 16:30:40|123.3|121.9|123.49|122.09|123.5|122.1|123.3|121.9|19
1653669050000|2022-05-27 16:30:50|123.5|122.1|123.59|122.19|123.59|122.19|123.47|122.07|13
1653669060000|2022-05-27 16:31:00|123.58|122.18|123.57|122.17|123.59|122.19|123.5|122.1|20
1653669070000|2022-05-27 16:31:10|123.58|122.18|123.67|122.27|123.67|122.27|123.54|122.14|22
1653669080000|2022-05-27 16:31:20|123.68|122.28|123.6|122.2|123.75|122.35|123.6|122.2|19
1653669090000|2022-05-27 16:31:30|123.62|122.22|123.63|122.23|123.63|122.23|123.62|122.22|2
1653669100000|2022-05-27 16:31:40|123.62|122.22|123.64|122.24|123.64|122.24|123.61|122.21|4
1653669110000|2022-05-27 16:31:50|123.65|122.25|123.68|122.28|123.72|122.32|123.65|122.25|11
1653669120000|2022-05-27 16:32:00|123.67|122.27|123.67|122.27|123.69|122.29|123.67|122.27|7
1653669130000|2022-05-27 16:32:10|123.66|122.26|123.59|122.19|123.66|122.26|123.59|122.19|6
1653669140000|2022-05-27 16:32:20|123.58|122.18|123.5|122.1|123.58|122.18|123.48|122.08|9
1653669150000|2022-05-27 16:32:30|123.49|122.09|123.39|121.99|123.52|122.12|123.39|121.99|15
1653669160000|2022-05-27 16:32:40|123.4|122|123.46|122.06|123.47|122.07|123.38|121.98|12
1653669170000|2022-05-27 16:32:50|123.44|122.04|123.44|122.04|123.44|122.04|123.38|121.98|12
1653669180000|2022-05-27 16:33:00|123.46|122.06|123.43|122.03|123.48|122.08|123.41|122.01|10
1653669190000|2022-05-27 16:33:10|123.42|122.02|123.4|122|123.42|122.02|123.39|121.99|5
1653669200000|2022-05-27 16:33:20|123.43|122.03|123.49|122.09|123.49|122.09|123.43|122.03|7
1653669210000|2022-05-27 16:33:30|123.52|122.12|123.55|122.15|123.55|122.15|123.52|122.12|6
1653669220000|2022-05-27 16:33:40|123.54|122.14|123.53|122.13|123.54|122.14|123.52|122.12|4
1653669230000|2022-05-27 16:33:50|123.54|122.14|123.53|122.13|123.54|122.14|123.5|122.1|5
1653669240000|2022-05-27 16:34:00|123.54|122.14|123.64|122.24|123.64|122.24|123.54|122.14|10
1653669250000|2022-05-27 16:34:10|123.65|122.25|123.57|122.17|123.66|122.26|123.56|122.16|11
1653669280000|2022-05-27 16:34:40|123.56|122.16|123.56|122.16|123.56|122.16|123.56|122.16|1
1653669290000|2022-05-27 16:34:50|123.57|122.17|123.62|122.22|123.63|122.23|123.57|122.17|5
1653669300000|2022-05-27 16:35:00|123.61|122.21|123.59|122.19|123.61|122.21|123.59|122.19|4
1653669310000|2022-05-27 16:35:10|123.58|122.18|123.46|122.06|123.59|122.19|123.46|122.06|12
1653669320000|2022-05-27 16:35:20|123.43|122.03|123.4|122|123.43|122.03|123.39|121.99|7
1653669330000|2022-05-27 16:35:30|123.44|122.04|123.52|122.12|123.52|122.12|123.44|122.04|8
1653669340000|2022-05-27 16:35:40|123.53|122.13|123.49|122.09|123.53|122.13|123.49|122.09|7
1653669350000|2022-05-27 16:35:50|123.48|122.08|123.4|122|123.49|122.09|123.39|121.99|9
1653669360000|2022-05-27 16:36:00|123.39|121.99|123.27|121.87|123.39|121.99|123.27|121.87|10
1653669370000|2022-05-27 16:36:10|123.26|121.86|123.17|121.77|123.26|121.86|123.17|121.77|5
1653669380000|2022-05-27 16:36:20|123.18|121.78|123.32|121.92|123.33|121.93|123.18|121.78|16
1653669390000|2022-05-27 16:36:30|123.33|121.93|123.46|122.06|123.46|122.06|123.33|121.93|11
1653669400000|2022-05-27 16:36:40|123.47|122.07|123.56|122.16|123.56|122.16|123.46|122.06|8
1653669410000|2022-05-27 16:36:50|123.58|122.18|123.63|122.23|123.63|122.23|123.58|122.18|4
1653669420000|2022-05-27 16:37:00|123.65|122.25|123.88|122.48|123.88|122.48|123.65|122.25|8
1653669430000|2022-05-27 16:37:10|123.89|122.49|123.9|122.5|124.01|122.61|123.88|122.48|16
1653669440000|2022-05-27 16:37:20|123.92|122.52|123.97|122.57|124.01|122.61|123.92|122.52|14
1653669450000|2022-05-27 16:37:30|123.98|122.58|123.99|122.59|123.99|122.59|123.98|122.58|2
1653669460000|2022-05-27 16:37:40|123.98|122.58|124.05|122.65|124.06|122.66|123.98|122.58|8
1653669470000|2022-05-27 16:37:50|124.04|122.64|123.89|122.49|124.04|122.64|123.89|122.49|12
1653669480000|2022-05-27 16:38:00|123.9|122.5|123.89|122.49|123.91|122.51|123.89|122.49|5
1653669490000|2022-05-27 16:38:10|123.9|122.5|123.89|122.49|123.9|122.5|123.89|122.49|2
1653669500000|2022-05-27 16:38:20|123.88|122.48|123.78|122.38|123.88|122.48|123.78|122.38|11
1653669510000|2022-05-27 16:38:30|123.77|122.37|123.79|122.39|123.79|122.39|123.77|122.37|5
1653669520000|2022-05-27 16:38:40|123.8|122.4|123.86|122.46|123.9|122.5|123.79|122.39|17
1653669530000|2022-05-27 16:38:50|123.87|122.47|123.87|122.47|123.87|122.47|123.86|122.46|3
1653669540000|2022-05-27 16:39:00|123.85|122.45|123.91|122.51|123.91|122.51|123.85|122.45|9
1653669550000|2022-05-27 16:39:10|123.92|122.52|124.04|122.64|124.04|122.64|123.92|122.52|10
1653669560000|2022-05-27 16:39:20|124.05|122.65|124.05|122.65|124.05|122.65|124.05|122.65|1
1653669570000|2022-05-27 16:39:30|124.07|122.67|124.08|122.68|124.13|122.73|124.07|122.67|8
1653669580000|2022-05-27 16:39:40|124.07|122.67|123.96|122.56|124.07|122.67|123.96|122.56|9
1653669590000|2022-05-27 16:39:50|123.95|122.55|123.93|122.53|123.96|122.56|123.92|122.52|12
1653669600000|2022-05-27 16:40:00|123.95|122.55|124.01|122.61|124.04|122.64|123.95|122.55|12
1653669610000|2022-05-27 16:40:10|124|122.6|124|122.6|124.03|122.63|123.99|122.59|12
1653669620000|2022-05-27 16:40:20|124.01|122.61|124.01|122.61|124.01|122.61|124|122.6|3
1653669630000|2022-05-27 16:40:30|124.04|122.64|124.01|122.61|124.08|122.68|124.01|122.61|10
1653669640000|2022-05-27 16:40:40|124.02|122.62|124.07|122.67|124.07|122.67|124.02|122.62|4
1653669650000|2022-05-27 16:40:50|124.08|122.68|124.08|122.68|124.09|122.69|124.08|122.68|3
1653669660000|2022-05-27 16:41:00|124.06|122.66|124.09|122.69|124.1|122.7|124.02|122.62|10
1653669670000|2022-05-27 16:41:10|124.1|122.7|124.17|122.77|124.19|122.79|124.1|122.7|17
1653669680000|2022-05-27 16:41:20|124.16|122.76|124.16|122.76|124.16|122.76|124.16|122.76|1
1653669690000|2022-05-27 16:41:30|124.18|122.78|124.19|122.79|124.2|122.8|124.18|122.78|7
1653669700000|2022-05-27 16:41:40|124.18|122.78|124.11|122.71|124.19|122.79|124.11|122.71|12
1653669710000|2022-05-27 16:41:50|124.15|122.75|124.21|122.81|124.21|122.81|124.15|122.75|4
1653669720000|2022-05-27 16:42:00|124.2|122.8|124.21|122.81|124.21|122.81|124.2|122.8|2
1653669730000|2022-05-27 16:42:10|124.22|122.82|124.11|122.71|124.22|122.82|124.09|122.69|16
1653669740000|2022-05-27 16:42:20|124.1|122.7|124.11|122.71|124.12|122.72|124.1|122.7|7
1653669750000|2022-05-27 16:42:30|124.12|122.72|124.16|122.76|124.18|122.78|124.12|122.72|8
1653669760000|2022-05-27 16:42:40|124.17|122.77|124.19|122.79|124.2|122.8|124.17|122.77|5
1653669770000|2022-05-27 16:42:50|124.18|122.78|124.11|122.71|124.18|122.78|124.11|122.71|8
1653669780000|2022-05-27 16:43:00|124.12|122.72|124.1|122.7|124.13|122.73|124.09|122.69|11
1653669790000|2022-05-27 16:43:10|124.09|122.69|124.09|122.69|124.1|122.7|124.08|122.68|7
1653669800000|2022-05-27 16:43:20|124.08|122.68|124.09|122.69|124.1|122.7|124.08|122.68|4
1653669810000|2022-05-27 16:43:30|124.08|122.68|124.09|122.69|124.12|122.72|124.08|122.68|6
1653669820000|2022-05-27 16:43:40|124.11|122.71|124.11|122.71|124.11|122.71|124.09|122.69|4
1653669830000|2022-05-27 16:43:50|124.13|122.73|124.16|122.76|124.16|122.76|124.13|122.73|3
1653669840000|2022-05-27 16:44:00|124.15|122.75|124.13|122.73|124.15|122.75|124.12|122.72|9
1653669850000|2022-05-27 16:44:10|124.12|122.72|124.15|122.75|124.15|122.75|124.12|122.72|11
1653669860000|2022-05-27 16:44:20|124.14|122.74|124.12|122.72|124.14|122.74|124.12|122.72|3
1653669870000|2022-05-27 16:44:30|124.11|122.71|124.02|122.62|124.12|122.72|124.02|122.62|9
1653669880000|2022-05-27 16:44:40|124.01|122.61|124.01|122.61|124.03|122.63|124.01|122.61|9
1653669890000|2022-05-27 16:44:50|124.02|122.62|124.01|122.61|124.04|122.64|124|122.6|9
1653669900000|2022-05-27 16:45:00|124|122.6|123.9|122.5|124|122.6|123.87|122.47|14
1653669910000|2022-05-27 16:45:10|123.91|122.51|124.05|122.65|124.05|122.65|123.91|122.51|18
1653669920000|2022-05-27 16:45:20|124.07|122.67|124.08|122.68|124.1|122.7|124.07|122.67|13
1653669930000|2022-05-27 16:45:30|124.1|122.7|124.19|122.79|124.19|122.79|124.1|122.7|3
1653669940000|2022-05-27 16:45:40|124.17|122.77|124.12|122.72|124.17|122.77|124.1|122.7|8
1653669950000|2022-05-27 16:45:50|124.11|122.71|124.01|122.61|124.11|122.71|124.01|122.61|11
1653669960000|2022-05-27 16:46:00|124.02|122.62|124.09|122.69|124.1|122.7|124.02|122.62|9
1653669970000|2022-05-27 16:46:10|124.1|122.7|124.21|122.81|124.21|122.81|124.1|122.7|18
1653669980000|2022-05-27 16:46:20|124.22|122.82|124.2|122.8|124.28|122.88|124.2|122.8|12
1653669990000|2022-05-27 16:46:30|124.21|122.81|124.26|122.86|124.26|122.86|124.2|122.8|13
1653670000000|2022-05-27 16:46:40|124.25|122.85|124.2|122.8|124.26|122.86|124.19|122.79|12
1653670010000|2022-05-27 16:46:50|124.21|122.81|124.21|122.81|124.27|122.87|124.2|122.8|12
1653670020000|2022-05-27 16:47:00|124.22|122.82|124.27|122.87|124.27|122.87|124.21|122.81|5
1653670030000|2022-05-27 16:47:10|124.25|122.85|124.22|122.82|124.25|122.85|124.22|122.82|3
1653670040000|2022-05-27 16:47:20|124.21|122.81|124.21|122.81|124.23|122.83|124.2|122.8|4
1653670050000|2022-05-27 16:47:30|124.22|122.82|124.15|122.75|124.22|122.82|124.1|122.7|12
1653670060000|2022-05-27 16:47:40|124.16|122.76|124.19|122.79|124.19|122.79|124.14|122.74|4
1653670070000|2022-05-27 16:47:50|124.2|122.8|124.2|122.8|124.2|122.8|124.2|122.8|1
1653670080000|2022-05-27 16:48:00|124.21|122.81|124.2|122.8|124.21|122.81|124.2|122.8|4
1653670090000|2022-05-27 16:48:10|124.19|122.79|124.18|122.78|124.2|122.8|124.18|122.78|3
1653670100000|2022-05-27 16:48:20|124.2|122.8|124.19|122.79|124.2|122.8|124.19|122.79|2
1653670120000|2022-05-27 16:48:40|124.18|122.78|124.19|122.79|124.2|122.8|124.17|122.77|7
1653670130000|2022-05-27 16:48:50|124.2|122.8|124.11|122.71|124.2|122.8|124.11|122.71|6
1653670140000|2022-05-27 16:49:00|124.12|122.72|124.08|122.68|124.12|122.72|124.08|122.68|5
1653670150000|2022-05-27 16:49:10|124.09|122.69|124.01|122.61|124.09|122.69|124.01|122.61|5
1653670160000|2022-05-27 16:49:20|124.02|122.62|124.1|122.7|124.1|122.7|124.01|122.61|13
1653670170000|2022-05-27 16:49:30|124.11|122.71|124.17|122.77|124.21|122.81|124.11|122.71|17
1653670180000|2022-05-27 16:49:40|124.16|122.76|124.18|122.78|124.19|122.79|124.16|122.76|5
1653670190000|2022-05-27 16:49:50|124.17|122.77|124.17|122.77|124.17|122.77|124.15|122.75|7
1653670200000|2022-05-27 16:50:00|124.16|122.76|124.18|122.78|124.18|122.78|124.09|122.69|12
1653670210000|2022-05-27 16:50:10|124.19|122.79|124.1|122.7|124.19|122.79|124.1|122.7|15
1653670220000|2022-05-27 16:50:20|124.11|122.71|124.1|122.7|124.11|122.71|124.1|122.7|10
1653670230000|2022-05-27 16:50:30|124.11|122.71|124.1|122.7|124.11|122.71|124.1|122.7|4
1653670240000|2022-05-27 16:50:40|124.11|122.71|124.1|122.7|124.11|122.71|124.09|122.69|12
1653670250000|2022-05-27 16:50:50|124.09|122.69|123.98|122.58|124.09|122.69|123.97|122.57|20
1653670260000|2022-05-27 16:51:00|123.97|122.57|123.94|122.54|123.98|122.58|123.91|122.51|13
1653670270000|2022-05-27 16:51:10|123.93|122.53|123.82|122.42|123.95|122.55|123.82|122.42|13
1653670280000|2022-05-27 16:51:20|123.81|122.41|123.8|122.4|123.81|122.41|123.8|122.4|4
1653670290000|2022-05-27 16:51:30|123.79|122.39|123.79|122.39|123.79|122.39|123.78|122.38|3
1653670300000|2022-05-27 16:51:40|123.8|122.4|123.71|122.31|123.82|122.42|123.71|122.31|5
1653670310000|2022-05-27 16:51:50|123.7|122.3|123.59|122.19|123.7|122.3|123.58|122.18|9
1653670320000|2022-05-27 16:52:00|123.58|122.18|123.6|122.2|123.61|122.21|123.56|122.16|12
1653670330000|2022-05-27 16:52:10|123.59|122.19|123.47|122.07|123.59|122.19|123.47|122.07|14
1653670340000|2022-05-27 16:52:20|123.46|122.06|123.45|122.05|123.53|122.13|123.44|122.04|15
1653670350000|2022-05-27 16:52:30|123.44|122.04|123.44|122.04|123.44|122.04|123.44|122.04|1
1653670360000|2022-05-27 16:52:40|123.43|122.03|123.4|122|123.43|122.03|123.4|122|3
1653670370000|2022-05-27 16:52:50|123.39|121.99|123.27|121.87|123.39|121.99|123.27|121.87|8
1653670380000|2022-05-27 16:53:00|123.22|121.82|123.2|121.8|123.31|121.91|123.19|121.79|17
1653670390000|2022-05-27 16:53:10|123.19|121.79|123.19|121.79|123.21|121.81|123.11|121.71|12
1653670400000|2022-05-27 16:53:20|123.18|121.78|123.13|121.73|123.18|121.78|123.09|121.69|12
1653670410000|2022-05-27 16:53:30|123.15|121.75|123.06|121.66|123.15|121.75|123.06|121.66|8
1653670420000|2022-05-27 16:53:40|123.04|121.64|122.96|121.56|123.04|121.64|122.93|121.53|17
1653670430000|2022-05-27 16:53:50|122.95|121.55|122.92|121.52|122.95|121.55|122.87|121.47|16
1653670440000|2022-05-27 16:54:00|122.94|121.54|123.13|121.73|123.13|121.73|122.89|121.49|19
1653670450000|2022-05-27 16:54:10|123.14|121.74|123.13|121.73|123.14|121.74|123.12|121.72|8
1653670460000|2022-05-27 16:54:20|123.12|121.72|123.01|121.61|123.12|121.72|123.01|121.61|9
1653670470000|2022-05-27 16:54:30|123.02|121.62|123.09|121.69|123.09|121.69|123.02|121.62|10
1653670480000|2022-05-27 16:54:40|123.08|121.68|123.08|121.68|123.08|121.68|123.05|121.65|7
1653670490000|2022-05-27 16:54:50|123.11|121.71|123.07|121.67|123.13|121.73|123.07|121.67|14
1653670500000|2022-05-27 16:55:00|123.06|121.66|123.1|121.7|123.11|121.71|123.06|121.66|8
1653670520000|2022-05-27 16:55:20|123.13|121.73|123.12|121.72|123.15|121.75|123.12|121.72|3
1653670530000|2022-05-27 16:55:30|123.14|121.74|123.17|121.77|123.17|121.77|123.1|121.7|10
1653670540000|2022-05-27 16:55:40|123.16|121.76|123.1|121.7|123.19|121.79|123.1|121.7|18
1653670550000|2022-05-27 16:55:50|123.09|121.69|123.09|121.69|123.09|121.69|123.05|121.65|10
1653670560000|2022-05-27 16:56:00|123.08|121.68|123.19|121.79|123.19|121.79|123.08|121.68|12
1653670570000|2022-05-27 16:56:10|123.18|121.78|123.15|121.75|123.18|121.78|123.15|121.75|7
1653670580000|2022-05-27 16:56:20|123.16|121.76|123.22|121.82|123.22|121.82|123.14|121.74|10
1653670590000|2022-05-27 16:56:30|123.21|121.81|123.21|121.81|123.21|121.81|123.18|121.78|7
1653670600000|2022-05-27 16:56:40|123.18|121.78|123.19|121.79|123.19|121.79|123.18|121.78|2
1653670610000|2022-05-27 16:56:50|123.21|121.81|123.22|121.82|123.23|121.83|123.21|121.81|4
1653670620000|2022-05-27 16:57:00|123.23|121.83|123.22|121.82|123.23|121.83|123.22|121.82|4
1653670630000|2022-05-27 16:57:10|123.23|121.83|123.23|121.83|123.23|121.83|123.22|121.82|3
1653670640000|2022-05-27 16:57:20|123.22|121.82|123.23|121.83|123.23|121.83|123.21|121.81|3
1653670650000|2022-05-27 16:57:30|123.22|121.82|123.23|121.83|123.26|121.86|123.22|121.82|8
1653670660000|2022-05-27 16:57:40|123.24|121.84|123.23|121.83|123.24|121.84|123.23|121.83|2
1653670670000|2022-05-27 16:57:50|123.24|121.84|123.18|121.78|123.24|121.84|123.18|121.78|4
1653670680000|2022-05-27 16:58:00|123.19|121.79|123.14|121.74|123.19|121.79|123.1|121.7|10
1653670690000|2022-05-27 16:58:10|123.15|121.75|123.19|121.79|123.19|121.79|123.15|121.75|5
1653670700000|2022-05-27 16:58:20|123.21|121.81|123.2|121.8|123.21|121.81|123.2|121.8|6
1653670720000|2022-05-27 16:58:40|123.18|121.78|123.18|121.78|123.18|121.78|123.18|121.78|1
1653670730000|2022-05-27 16:58:50|123.19|121.79|123.19|121.79|123.2|121.8|123.19|121.79|3
1653670740000|2022-05-27 16:59:00|123.2|121.8|123.38|121.98|123.38|121.98|123.2|121.8|8
1653670750000|2022-05-27 16:59:10|123.4|122|123.39|121.99|123.43|122.03|123.3|121.9|16
1653670760000|2022-05-27 16:59:20|123.38|121.98|123.38|121.98|123.39|121.99|123.37|121.97|8
1653670770000|2022-05-27 16:59:30|123.39|121.99|123.28|121.88|123.39|121.99|123.28|121.88|11
1653670780000|2022-05-27 16:59:40|123.29|121.89|123.28|121.88|123.29|121.89|123.28|121.88|2
1653670790000|2022-05-27 16:59:50|123.27|121.87|123.35|121.95|123.35|121.95|123.27|121.87|7
1653670800000|2022-05-27 17:00:00|123.34|121.94|123.38|121.98|123.42|122.02|123.34|121.94|9
1653670810000|2022-05-27 17:00:10|123.4|122|123.31|121.91|123.4|122|123.31|121.91|11
1653670820000|2022-05-27 17:00:20|123.29|121.89|123.25|121.85|123.29|121.89|123.25|121.85|9
1653670830000|2022-05-27 17:00:30|123.23|121.83|123.48|122.08|123.5|122.1|123.23|121.83|18
1653670850000|2022-05-27 17:00:50|123.47|122.07|123.45|122.05|123.5|122.1|123.45|122.05|9
1653670860000|2022-05-27 17:01:00|123.43|122.03|123.44|122.04|123.44|122.04|123.43|122.03|2
1653670870000|2022-05-27 17:01:10|123.43|122.03|123.43|122.03|123.44|122.04|123.43|122.03|3
1653670880000|2022-05-27 17:01:20|123.42|122.02|123.39|121.99|123.42|122.02|123.39|121.99|8
1653670890000|2022-05-27 17:01:30|123.4|122|123.39|121.99|123.4|122|123.38|121.98|5
1653670900000|2022-05-27 17:01:40|123.38|121.98|123.42|122.02|123.42|122.02|123.38|121.98|3
1653670910000|2022-05-27 17:01:50|123.47|122.07|123.52|122.12|123.52|122.12|123.47|122.07|3
1653670920000|2022-05-27 17:02:00|123.51|122.11|123.54|122.14|123.54|122.14|123.5|122.1|8
1653670930000|2022-05-27 17:02:10|123.51|122.11|123.51|122.11|123.52|122.12|123.49|122.09|6
1653670940000|2022-05-27 17:02:20|123.52|122.12|123.54|122.14|123.54|122.14|123.52|122.12|4
1653670960000|2022-05-27 17:02:40|123.52|122.12|123.52|122.12|123.53|122.13|123.52|122.12|3
1653670970000|2022-05-27 17:02:50|123.5|122.1|123.44|122.04|123.59|122.19|123.44|122.04|20
1653670980000|2022-05-27 17:03:00|123.45|122.05|123.29|121.89|123.45|122.05|123.26|121.86|18
1653670990000|2022-05-27 17:03:10|123.3|121.9|123.25|121.85|123.32|121.92|123.25|121.85|11
1653671000000|2022-05-27 17:03:20|123.24|121.84|123.17|121.77|123.25|121.85|123.17|121.77|9
1653671010000|2022-05-27 17:03:30|123.16|121.76|123.16|121.76|123.17|121.77|123.15|121.75|11
1653671020000|2022-05-27 17:03:40|123.15|121.75|123.06|121.66|123.15|121.75|123.06|121.66|6
1653671030000|2022-05-27 17:03:50|123.04|121.64|123.25|121.85|123.26|121.86|123.04|121.64|10
1653671050000|2022-05-27 17:04:10|123.26|121.86|123.33|121.93|123.33|121.93|123.26|121.86|14
1653671060000|2022-05-27 17:04:20|123.32|121.92|123.39|121.99|123.4|122|123.27|121.87|17
1653671070000|2022-05-27 17:04:30|123.38|121.98|123.52|122.12|123.52|122.12|123.38|121.98|8
1653671080000|2022-05-27 17:04:40|123.51|122.11|123.47|122.07|123.51|122.11|123.47|122.07|3
1653671090000|2022-05-27 17:04:50|123.46|122.06|123.5|122.1|123.51|122.11|123.46|122.06|12
1653671100000|2022-05-27 17:05:00|123.51|122.11|123.44|122.04|123.51|122.11|123.44|122.04|9
1653671110000|2022-05-27 17:05:10|123.43|122.03|123.47|122.07|123.47|122.07|123.43|122.03|4
1653671120000|2022-05-27 17:05:20|123.48|122.08|123.48|122.08|123.48|122.08|123.44|122.04|7
1653671130000|2022-05-27 17:05:30|123.49|122.09|123.48|122.08|123.49|122.09|123.47|122.07|6
1653671140000|2022-05-27 17:05:40|123.49|122.09|123.48|122.08|123.51|122.11|123.47|122.07|12
1653671150000|2022-05-27 17:05:50|123.47|122.07|123.43|122.03|123.47|122.07|123.43|122.03|8
1653671170000|2022-05-27 17:06:10|123.42|122.02|123.42|122.02|123.43|122.03|123.42|122.02|3
1653671180000|2022-05-27 17:06:20|123.46|122.06|123.49|122.09|123.5|122.1|123.46|122.06|18
1653671190000|2022-05-27 17:06:30|123.48|122.08|123.49|122.09|123.5|122.1|123.48|122.08|10
1653671200000|2022-05-27 17:06:40|123.5|122.1|123.56|122.16|123.57|122.17|123.5|122.1|5
1653671210000|2022-05-27 17:06:50|123.57|122.17|123.59|122.19|123.61|122.21|123.56|122.16|11
1653671220000|2022-05-27 17:07:00|123.58|122.18|123.59|122.19|123.59|122.19|123.58|122.18|2
1653671230000|2022-05-27 17:07:10|123.58|122.18|123.57|122.17|123.59|122.19|123.55|122.15|6
1653671240000|2022-05-27 17:07:20|123.58|122.18|123.58|122.18|123.59|122.19|123.58|122.18|3
1653671250000|2022-05-27 17:07:30|123.59|122.19|123.59|122.19|123.59|122.19|123.59|122.19|1
1653671260000|2022-05-27 17:07:40|123.6|122.2|123.7|122.3|123.7|122.3|123.6|122.2|9
1653671270000|2022-05-27 17:07:50|123.71|122.31|123.92|122.52|123.92|122.52|123.71|122.31|17
1653671280000|2022-05-27 17:08:00|123.91|122.51|123.91|122.51|123.91|122.51|123.87|122.47|6
1653671290000|2022-05-27 17:08:10|123.9|122.5|123.87|122.47|123.91|122.51|123.87|122.47|7
1653671300000|2022-05-27 17:08:20|123.86|122.46|123.88|122.48|123.88|122.48|123.85|122.45|6
1653671310000|2022-05-27 17:08:30|123.87|122.47|123.88|122.48|123.88|122.48|123.86|122.46|4
1653671320000|2022-05-27 17:08:40|123.89|122.49|123.94|122.54|123.97|122.57|123.89|122.49|8
1653671330000|2022-05-27 17:08:50|123.93|122.53|123.94|122.54|123.94|122.54|123.93|122.53|2
1653671340000|2022-05-27 17:09:00|123.93|122.53|123.94|122.54|123.94|122.54|123.93|122.53|4
1653671350000|2022-05-27 17:09:10|123.95|122.55|123.95|122.55|123.95|122.55|123.95|122.55|1
1653671360000|2022-05-27 17:09:20|123.96|122.56|123.96|122.56|123.96|122.56|123.96|122.56|1
1653671370000|2022-05-27 17:09:30|123.97|122.57|123.96|122.56|123.97|122.57|123.96|122.56|4
1653671380000|2022-05-27 17:09:40|123.97|122.57|124.01|122.61|124.02|122.62|123.96|122.56|7
1653671390000|2022-05-27 17:09:50|124.02|122.62|124.13|122.73|124.13|122.73|124.02|122.62|5
1653671400000|2022-05-27 17:10:00|124.14|122.74|124.05|122.65|124.14|122.74|124.05|122.65|11
1653671410000|2022-05-27 17:10:10|124.04|122.64|124.05|122.65|124.05|122.65|124.04|122.64|2
1653671420000|2022-05-27 17:10:20|124.03|122.63|124.11|122.71|124.11|122.71|124.03|122.63|7
1653671430000|2022-05-27 17:10:30|124.15|122.75|124.27|122.87|124.28|122.88|124.15|122.75|17
1653671440000|2022-05-27 17:10:40|124.26|122.86|124.24|122.84|124.26|122.86|124.24|122.84|2
1653671450000|2022-05-27 17:10:50|124.23|122.83|124.16|122.76|124.23|122.83|124.14|122.74|9
1653671460000|2022-05-27 17:11:00|124.17|122.77|124.24|122.84|124.24|122.84|124.17|122.77|11
1653671470000|2022-05-27 17:11:10|124.23|122.83|124.19|122.79|124.23|122.83|124.16|122.76|11
1653671480000|2022-05-27 17:11:20|124.18|122.78|124.19|122.79|124.2|122.8|124.15|122.75|13
1653671490000|2022-05-27 17:11:30|124.18|122.78|124.16|122.76|124.21|122.81|124.16|122.76|13
1653671500000|2022-05-27 17:11:40|124.15|122.75|124.14|122.74|124.15|122.75|124.14|122.74|2
1653671510000|2022-05-27 17:11:50|124.15|122.75|124.12|122.72|124.15|122.75|124.12|122.72|5
1653671520000|2022-05-27 17:12:00|124.1|122.7|124.01|122.61|124.1|122.7|124.01|122.61|15
1653671530000|2022-05-27 17:12:10|123.99|122.59|123.96|122.56|123.99|122.59|123.95|122.55|10
1653671540000|2022-05-27 17:12:20|123.97|122.57|123.96|122.56|123.97|122.57|123.95|122.55|8
1653671550000|2022-05-27 17:12:30|124|122.6|123.97|122.57|124|122.6|123.97|122.57|6
1653671560000|2022-05-27 17:12:40|123.98|122.58|123.99|122.59|124|122.6|123.98|122.58|5
1653671570000|2022-05-27 17:12:50|124.01|122.61|124.01|122.61|124.01|122.61|124|122.6|3
1653671580000|2022-05-27 17:13:00|124|122.6|123.99|122.59|124.01|122.61|123.99|122.59|3
1653671590000|2022-05-27 17:13:10|123.98|122.58|123.97|122.57|123.98|122.58|123.97|122.57|2
1653671600000|2022-05-27 17:13:20|123.96|122.56|123.87|122.47|123.96|122.56|123.87|122.47|6
1653671610000|2022-05-27 17:13:30|123.9|122.5|123.98|122.58|123.98|122.58|123.9|122.5|9
1653671620000|2022-05-27 17:13:40|123.97|122.57|123.96|122.56|123.97|122.57|123.95|122.55|12
1653671630000|2022-05-27 17:13:50|123.97|122.57|123.97|122.57|123.97|122.57|123.96|122.56|3
1653671640000|2022-05-27 17:14:00|123.98|122.58|123.97|122.57|123.98|122.58|123.97|122.57|4
1653671650000|2022-05-27 17:14:10|123.98|122.58|123.97|122.57|124.01|122.61|123.97|122.57|10
1653671660000|2022-05-27 17:14:20|123.96|122.56|123.94|122.54|123.97|122.57|123.93|122.53|8
1653671670000|2022-05-27 17:14:30|123.95|122.55|124.01|122.61|124.03|122.63|123.95|122.55|9
1653671680000|2022-05-27 17:14:40|124.02|122.62|124.09|122.69|124.09|122.69|124.02|122.62|2
1653671690000|2022-05-27 17:14:50|124.1|122.7|124.08|122.68|124.12|122.72|124.08|122.68|5
1653671700000|2022-05-27 17:15:00|124.07|122.67|124|122.6|124.09|122.69|123.99|122.59|13
1653671710000|2022-05-27 17:15:10|123.97|122.57|123.88|122.48|123.97|122.57|123.87|122.47|10
1653671720000|2022-05-27 17:15:20|123.87|122.47|123.99|122.59|123.99|122.59|123.85|122.45|13
1653671730000|2022-05-27 17:15:30|123.97|122.57|124.02|122.62|124.02|122.62|123.97|122.57|10
1653671740000|2022-05-27 17:15:40|124.01|122.61|124.06|122.66|124.09|122.69|124|122.6|10
1653671750000|2022-05-27 17:15:50|124.07|122.67|124.09|122.69|124.09|122.69|124.07|122.67|9
1653671760000|2022-05-27 17:16:00|124.08|122.68|123.96|122.56|124.09|122.69|123.95|122.55|15
1653671770000|2022-05-27 17:16:10|123.95|122.55|123.96|122.56|123.96|122.56|123.93|122.53|7
1653671780000|2022-05-27 17:16:20|123.95|122.55|123.77|122.37|123.95|122.55|123.77|122.37|14
1653671790000|2022-05-27 17:16:30|123.76|122.36|123.57|122.17|123.76|122.36|123.54|122.14|18
1653671800000|2022-05-27 17:16:40|123.55|122.15|123.64|122.24|123.64|122.24|123.54|122.14|8
1653671810000|2022-05-27 17:16:50|123.63|122.23|123.57|122.17|123.64|122.24|123.57|122.17|11
1653671820000|2022-05-27 17:17:00|123.56|122.16|123.59|122.19|123.59|122.19|123.56|122.16|8
1653671830000|2022-05-27 17:17:10|123.58|122.18|123.46|122.06|123.58|122.18|123.44|122.04|16
1653671840000|2022-05-27 17:17:20|123.48|122.08|123.49|122.09|123.49|122.09|123.44|122.04|11
1653671850000|2022-05-27 17:17:30|123.48|122.08|123.4|122|123.48|122.08|123.4|122|12
1653671860000|2022-05-27 17:17:40|123.38|121.98|123.36|121.96|123.4|122|123.36|121.96|8
1653671870000|2022-05-27 17:17:50|123.34|121.94|123.04|121.64|123.34|121.94|123.04|121.64|17
1653671880000|2022-05-27 17:18:00|123.07|121.67|122.6|121.2|123.07|121.67|122.6|121.2|24
1653671890000|2022-05-27 17:18:10|122.45|121.05|122.64|121.24|122.64|121.24|122.41|121.01|22
1653671900000|2022-05-27 17:18:20|122.63|121.23|122.53|121.13|122.75|121.35|122.53|121.13|21
1653671910000|2022-05-27 17:18:30|122.52|121.12|122.56|121.16|122.62|121.22|122.42|121.02|23
1653671920000|2022-05-27 17:18:40|122.55|121.15|122.37|120.97|122.55|121.15|122.37|120.97|18
1653671930000|2022-05-27 17:18:50|122.39|120.99|122.34|120.94|122.4|121|122.34|120.94|14
1653671940000|2022-05-27 17:19:00|122.33|120.93|122.39|120.99|122.39|120.99|122.26|120.86|17
1653671950000|2022-05-27 17:19:10|122.38|120.98|122.44|121.04|122.51|121.11|122.38|120.98|20
1653671960000|2022-05-27 17:19:20|122.43|121.03|122.3|120.9|122.43|121.03|122.29|120.89|17
1653671970000|2022-05-27 17:19:30|122.29|120.89|122.28|120.88|122.3|120.9|122.28|120.88|10
1653671980000|2022-05-27 17:19:40|122.27|120.87|122.38|120.98|122.39|120.99|122.27|120.87|10
1653671990000|2022-05-27 17:19:50|122.4|121|122.51|121.11|122.54|121.14|122.4|121|22
1653672000000|2022-05-27 17:20:00|122.52|121.12|122.41|121.01|122.52|121.12|122.41|121.01|13
1653672010000|2022-05-27 17:20:10|122.4|121|122.29|120.89|122.41|121.01|122.29|120.89|16
1653672020000|2022-05-27 17:20:20|122.28|120.88|122.29|120.89|122.3|120.9|122.28|120.88|8
1653672030000|2022-05-27 17:20:30|122.3|120.9|122.35|120.95|122.38|120.98|122.3|120.9|11
1653672040000|2022-05-27 17:20:40|122.34|120.94|122.34|120.94|122.38|120.98|122.31|120.91|6
1653672050000|2022-05-27 17:20:50|122.33|120.93|122.32|120.92|122.34|120.94|122.32|120.92|4
1653672060000|2022-05-27 17:21:00|122.31|120.91|122.27|120.87|122.32|120.92|122.27|120.87|7
1653672070000|2022-05-27 17:21:10|122.26|120.86|122.28|120.88|122.28|120.88|122.24|120.84|4
1653672080000|2022-05-27 17:21:20|122.27|120.87|122.21|120.81|122.3|120.9|122.21|120.81|14
1653672090000|2022-05-27 17:21:30|122.22|120.82|122.12|120.72|122.22|120.82|122.12|120.72|10
1653672100000|2022-05-27 17:21:40|122.11|120.71|122.17|120.77|122.17|120.77|122.1|120.7|11
1653672110000|2022-05-27 17:21:50|122.16|120.76|122.18|120.78|122.18|120.78|122.16|120.76|2
1653672120000|2022-05-27 17:22:00|122.14|120.74|121.91|120.51|122.16|120.76|121.9|120.5|24
1653672130000|2022-05-27 17:22:10|121.9|120.5|121.79|120.39|121.9|120.5|121.79|120.39|18
1653672140000|2022-05-27 17:22:20|121.81|120.41|121.73|120.33|121.83|120.43|121.73|120.33|20
1653672150000|2022-05-27 17:22:30|121.78|120.38|121.76|120.36|121.78|120.38|121.64|120.24|14
1653672160000|2022-05-27 17:22:40|121.78|120.38|121.88|120.48|121.93|120.53|121.74|120.34|9
1653672170000|2022-05-27 17:22:50|121.91|120.51|121.87|120.47|121.91|120.51|121.85|120.45|9
1653672180000|2022-05-27 17:23:00|121.9|120.5|121.89|120.49|121.92|120.52|121.87|120.47|9
1653672190000|2022-05-27 17:23:10|121.87|120.47|121.79|120.39|121.87|120.47|121.79|120.39|15
1653672200000|2022-05-27 17:23:20|121.77|120.37|121.62|120.22|121.77|120.37|121.53|120.13|27
1653672210000|2022-05-27 17:23:30|121.69|120.29|121.85|120.45|121.9|120.5|121.69|120.29|20
1653672220000|2022-05-27 17:23:40|121.87|120.47|121.89|120.49|121.9|120.5|121.84|120.44|10
1653672230000|2022-05-27 17:23:50|121.9|120.5|121.97|120.57|121.99|120.59|121.9|120.5|12
1653672240000|2022-05-27 17:24:00|121.98|120.58|122.26|120.86|122.26|120.86|121.98|120.58|16
1653672250000|2022-05-27 17:24:10|122.27|120.87|122.25|120.85|122.29|120.89|122.21|120.81|16
1653672260000|2022-05-27 17:24:20|122.23|120.83|122.16|120.76|122.25|120.85|122.13|120.73|15
1653672270000|2022-05-27 17:24:30|122.17|120.77|122.17|120.77|122.17|120.77|122.15|120.75|7
1653672280000|2022-05-27 17:24:40|122.16|120.76|122.17|120.77|122.17|120.77|122.16|120.76|10
1653672290000|2022-05-27 17:24:50|122.15|120.75|122.16|120.76|122.16|120.76|122.15|120.75|2
1653672300000|2022-05-27 17:25:00|122.18|120.78|122.42|121.02|122.42|121.02|122.18|120.78|20
1653672310000|2022-05-27 17:25:10|122.43|121.03|122.47|121.07|122.47|121.07|122.34|120.94|22
1653672320000|2022-05-27 17:25:20|122.5|121.1|122.57|121.17|122.7|121.3|122.5|121.1|20
1653672330000|2022-05-27 17:25:30|122.54|121.14|122.55|121.15|122.57|121.17|122.53|121.13|12
1653672340000|2022-05-27 17:25:40|122.54|121.14|122.44|121.04|122.56|121.16|122.44|121.04|9
1653672350000|2022-05-27 17:25:50|122.43|121.03|122.42|121.02|122.44|121.04|122.4|121|9
1653672360000|2022-05-27 17:26:00|122.41|121.01|122.57|121.17|122.57|121.17|122.41|121.01|9
1653672370000|2022-05-27 17:26:10|122.56|121.16|122.49|121.09|122.58|121.18|122.49|121.09|12
1653672380000|2022-05-27 17:26:20|122.46|121.06|122.53|121.13|122.63|121.23|122.43|121.03|19
1653672390000|2022-05-27 17:26:30|122.52|121.12|122.55|121.15|122.55|121.15|122.51|121.11|5
1653672400000|2022-05-27 17:26:40|122.57|121.17|122.6|121.2|122.61|121.21|122.57|121.17|9
1653672410000|2022-05-27 17:26:50|122.61|121.21|122.58|121.18|122.61|121.21|122.58|121.18|3
1653672420000|2022-05-27 17:27:00|122.57|121.17|122.64|121.24|122.66|121.26|122.57|121.17|13
1653672430000|2022-05-27 17:27:10|122.65|121.25|122.85|121.45|122.85|121.45|122.65|121.25|12
1653672440000|2022-05-27 17:27:20|122.87|121.47|122.78|121.38|122.92|121.52|122.76|121.36|16
1653672450000|2022-05-27 17:27:30|122.79|121.39|122.77|121.37|122.82|121.42|122.76|121.36|9
1653672460000|2022-05-27 17:27:40|122.73|121.33|122.8|121.4|122.8|121.4|122.72|121.32|7
1653672470000|2022-05-27 17:27:50|122.79|121.39|122.78|121.38|122.79|121.39|122.75|121.35|4
1653672480000|2022-05-27 17:28:00|122.71|121.31|122.67|121.27|122.74|121.34|122.67|121.27|6
1653672490000|2022-05-27 17:28:10|122.66|121.26|122.68|121.28|122.68|121.28|122.61|121.21|16
1653672500000|2022-05-27 17:28:20|122.7|121.3|122.85|121.45|122.87|121.47|122.7|121.3|13
1653672520000|2022-05-27 17:28:40|122.83|121.43|122.83|121.43|122.83|121.43|122.83|121.43|1
1653672530000|2022-05-27 17:28:50|122.85|121.45|122.9|121.5|122.9|121.5|122.83|121.43|6
1653672540000|2022-05-27 17:29:00|122.89|121.49|122.89|121.49|122.89|121.49|122.83|121.43|10
1653672550000|2022-05-27 17:29:10|122.87|121.47|122.9|121.5|122.9|121.5|122.87|121.47|3
1653672560000|2022-05-27 17:29:20|122.88|121.48|122.85|121.45|122.9|121.5|122.82|121.42|12
1653672570000|2022-05-27 17:29:30|122.87|121.47|122.84|121.44|122.87|121.47|122.83|121.43|4
1653672580000|2022-05-27 17:29:40|122.82|121.42|122.79|121.39|122.82|121.42|122.79|121.39|4
1653672590000|2022-05-27 17:29:50|122.81|121.41|122.81|121.41|122.81|121.41|122.81|121.41|1
1653672600000|2022-05-27 17:30:00|122.79|121.39|122.69|121.29|122.81|121.41|122.69|121.29|9
1653672610000|2022-05-27 17:30:10|122.74|121.34|122.76|121.36|122.77|121.37|122.69|121.29|7
1653672620000|2022-05-27 17:30:20|122.77|121.37|122.81|121.41|122.81|121.41|122.77|121.37|4
1653672630000|2022-05-27 17:30:30|122.82|121.42|122.93|121.53|122.93|121.53|122.82|121.42|10
1653672640000|2022-05-27 17:30:40|122.94|121.54|122.98|121.58|122.98|121.58|122.94|121.54|3
1653672650000|2022-05-27 17:30:50|122.99|121.59|123.04|121.64|123.05|121.65|122.99|121.59|4
1653672660000|2022-05-27 17:31:00|123.05|121.65|123.04|121.64|123.05|121.65|123.04|121.64|2
1653672670000|2022-05-27 17:31:10|123.05|121.65|123.04|121.64|123.05|121.65|123.04|121.64|2
1653672680000|2022-05-27 17:31:20|123.05|121.65|123.01|121.61|123.05|121.65|122.99|121.59|7
1653672690000|2022-05-27 17:31:30|122.97|121.57|122.94|121.54|123|121.6|122.94|121.54|3
1653672700000|2022-05-27 17:31:40|122.92|121.52|122.94|121.54|122.96|121.56|122.92|121.52|5
1653672710000|2022-05-27 17:31:50|122.93|121.53|122.91|121.51|122.93|121.53|122.91|121.51|2
1653672720000|2022-05-27 17:32:00|122.9|121.5|122.87|121.47|122.9|121.5|122.83|121.43|10
1653672730000|2022-05-27 17:32:10|122.86|121.46|122.77|121.37|122.86|121.46|122.77|121.37|8
1653672740000|2022-05-27 17:32:20|122.76|121.36|122.76|121.36|122.77|121.37|122.74|121.34|7
1653672750000|2022-05-27 17:32:30|122.77|121.37|122.76|121.36|122.77|121.37|122.76|121.36|2
1653672760000|2022-05-27 17:32:40|122.77|121.37|122.8|121.4|122.81|121.41|122.77|121.37|4
1653672770000|2022-05-27 17:32:50|122.81|121.41|122.83|121.43|122.84|121.44|122.81|121.41|3
1653672780000|2022-05-27 17:33:00|122.8|121.4|122.44|121.04|122.8|121.4|122.44|121.04|19
1653672790000|2022-05-27 17:33:10|122.45|121.05|122.56|121.16|122.57|121.17|122.38|120.98|20
1653672800000|2022-05-27 17:33:20|122.55|121.15|122.51|121.11|122.56|121.16|122.5|121.1|14
1653672810000|2022-05-27 17:33:30|122.49|121.09|122.44|121.04|122.49|121.09|122.43|121.03|9
1653672820000|2022-05-27 17:33:40|122.41|121.01|122.33|120.93|122.43|121.03|122.31|120.91|10
1653672830000|2022-05-27 17:33:50|122.3|120.9|122.31|120.91|122.33|120.93|122.27|120.87|8
1653672840000|2022-05-27 17:34:00|122.28|120.88|122.22|120.82|122.28|120.88|122.21|120.81|10
1653672850000|2022-05-27 17:34:10|122.24|120.84|122.07|120.67|122.25|120.85|122.07|120.67|17
1653672860000|2022-05-27 17:34:20|122.09|120.69|121.92|120.52|122.09|120.69|121.92|120.52|14
1653672870000|2022-05-27 17:34:30|121.97|120.57|121.96|120.56|121.97|120.57|121.94|120.54|5
1653672880000|2022-05-27 17:34:40|121.94|120.54|121.91|120.51|121.95|120.55|121.86|120.46|14
1653672890000|2022-05-27 17:34:50|121.95|120.55|122.05|120.65|122.07|120.67|121.87|120.47|14
1653672900000|2022-05-27 17:35:00|122.03|120.63|122.01|120.61|122.04|120.64|121.98|120.58|14
1653672910000|2022-05-27 17:35:10|121.98|120.58|121.95|120.55|122.04|120.64|121.93|120.53|13
1653672920000|2022-05-27 17:35:20|121.94|120.54|121.95|120.55|121.96|120.56|121.92|120.52|7
1653672930000|2022-05-27 17:35:30|121.94|120.54|121.95|120.55|121.95|120.55|121.94|120.54|2
1653672940000|2022-05-27 17:35:40|121.94|120.54|122.19|120.79|122.19|120.79|121.94|120.54|14
1653672950000|2022-05-27 17:35:50|122.22|120.82|122.16|120.76|122.22|120.82|122.16|120.76|6
1653672960000|2022-05-27 17:36:00|122.18|120.78|122.32|120.92|122.33|120.93|122.18|120.78|18
1653672970000|2022-05-27 17:36:10|122.34|120.94|122.32|120.92|122.34|120.94|122.32|120.92|8
1653672980000|2022-05-27 17:36:20|122.33|120.93|122.31|120.91|122.33|120.93|122.24|120.84|15
1653672990000|2022-05-27 17:36:30|122.32|120.92|122.34|120.94|122.34|120.94|122.32|120.92|2
1653673000000|2022-05-27 17:36:40|122.35|120.95|122.34|120.94|122.35|120.95|122.32|120.92|5
1653673010000|2022-05-27 17:36:50|122.32|120.92|122.35|120.95|122.35|120.95|122.32|120.92|3
1653673020000|2022-05-27 17:37:00|122.34|120.94|122.25|120.85|122.34|120.94|122.25|120.85|8
1653673030000|2022-05-27 17:37:10|122.26|120.86|122.08|120.68|122.26|120.86|122.08|120.68|20
1653673040000|2022-05-27 17:37:20|122.09|120.69|122.11|120.71|122.12|120.72|121.99|120.59|22
1653673050000|2022-05-27 17:37:30|122.14|120.74|122.24|120.84|122.24|120.84|122.13|120.73|14
1653673060000|2022-05-27 17:37:40|122.28|120.88|122.3|120.9|122.3|120.9|122.25|120.85|4
1653673070000|2022-05-27 17:37:50|122.32|120.92|122.25|120.85|122.32|120.92|122.25|120.85|12
1653673080000|2022-05-27 17:38:00|122.21|120.81|122.07|120.67|122.21|120.81|122.07|120.67|17
1653673090000|2022-05-27 17:38:10|122.06|120.66|122.08|120.68|122.09|120.69|122.06|120.66|7
1653673100000|2022-05-27 17:38:20|122.09|120.69|122.27|120.87|122.28|120.88|122.09|120.69|14
1653673110000|2022-05-27 17:38:30|122.28|120.88|122.12|120.72|122.28|120.88|122.12|120.72|12
1653673120000|2022-05-27 17:38:40|122.11|120.71|122.08|120.68|122.11|120.71|122.08|120.68|8
1653673130000|2022-05-27 17:38:50|122.06|120.66|122.08|120.68|122.08|120.68|122.06|120.66|8
1653673140000|2022-05-27 17:39:00|122.09|120.69|122.24|120.84|122.25|120.85|122.09|120.69|11
1653673150000|2022-05-27 17:39:10|122.27|120.87|122.3|120.9|122.3|120.9|122.22|120.82|12
1653673160000|2022-05-27 17:39:20|122.33|120.93|122.36|120.96|122.38|120.98|122.33|120.93|6
1653673170000|2022-05-27 17:39:30|122.35|120.95|122.31|120.91|122.35|120.95|122.31|120.91|6
1653673180000|2022-05-27 17:39:40|122.33|120.93|122.28|120.88|122.33|120.93|122.28|120.88|3
1653673190000|2022-05-27 17:39:50|122.26|120.86|122.24|120.84|122.27|120.87|122.24|120.84|4
1653673200000|2022-05-27 17:40:00|122.22|120.82|122.23|120.83|122.24|120.84|122.22|120.82|5
1653673210000|2022-05-27 17:40:10|122.22|120.82|122.11|120.71|122.22|120.82|122.1|120.7|13
1653673220000|2022-05-27 17:40:20|122.09|120.69|121.96|120.56|122.09|120.69|121.95|120.55|11
1653673230000|2022-05-27 17:40:30|121.97|120.57|122.18|120.78|122.18|120.78|121.97|120.57|9
1653673240000|2022-05-27 17:40:40|122.19|120.79|122.18|120.78|122.19|120.79|122.17|120.77|4
1653673250000|2022-05-27 17:40:50|122.19|120.79|122.25|120.85|122.31|120.91|122.19|120.79|17
1653673260000|2022-05-27 17:41:00|122.26|120.86|122.33|120.93|122.33|120.93|122.26|120.86|8
1653673270000|2022-05-27 17:41:10|122.3|120.9|122.35|120.95|122.35|120.95|122.3|120.9|8
1653673280000|2022-05-27 17:41:20|122.33|120.93|122.22|120.82|122.35|120.95|122.22|120.82|14
1653673290000|2022-05-27 17:41:30|122.24|120.84|122.16|120.76|122.24|120.84|122.16|120.76|4
1653673300000|2022-05-27 17:41:40|122.18|120.78|122.16|120.76|122.18|120.78|122.09|120.69|12
1653673310000|2022-05-27 17:41:50|122.15|120.75|122.14|120.74|122.16|120.76|122.14|120.74|5
1653673320000|2022-05-27 17:42:00|122.13|120.73|122.13|120.73|122.14|120.74|122.13|120.73|3
1653673330000|2022-05-27 17:42:10|122.11|120.71|122.02|120.62|122.11|120.71|122.02|120.62|7
1653673340000|2022-05-27 17:42:20|122.01|120.61|122|120.6|122.01|120.61|121.98|120.58|3
1653673350000|2022-05-27 17:42:30|121.99|120.59|121.99|120.59|121.99|120.59|121.99|120.59|1
1653673360000|2022-05-27 17:42:40|122.03|120.63|122.09|120.69|122.1|120.7|122.03|120.63|5
1653673370000|2022-05-27 17:42:50|122.07|120.67|122.08|120.68|122.1|120.7|122.07|120.67|7
1653673380000|2022-05-27 17:43:00|122.02|120.62|121.99|120.59|122.06|120.66|121.99|120.59|7
1653673390000|2022-05-27 17:43:10|122|120.6|122.07|120.67|122.07|120.67|122|120.6|7
1653673400000|2022-05-27 17:43:20|122.05|120.65|122.16|120.76|122.18|120.78|122.05|120.65|8
1653673410000|2022-05-27 17:43:30|122.15|120.75|121.99|120.59|122.15|120.75|121.99|120.59|14
1653673420000|2022-05-27 17:43:40|121.98|120.58|121.97|120.57|121.98|120.58|121.96|120.56|6
1653673430000|2022-05-27 17:43:50|121.96|120.56|121.88|120.48|121.97|120.57|121.88|120.48|7
1653673440000|2022-05-27 17:44:00|121.87|120.47|122|120.6|122.08|120.68|121.86|120.46|19
1653673450000|2022-05-27 17:44:10|121.99|120.59|121.9|120.5|122.03|120.63|121.9|120.5|14
1653673460000|2022-05-27 17:44:20|121.89|120.49|121.77|120.37|121.89|120.49|121.77|120.37|10
1653673470000|2022-05-27 17:44:30|121.74|120.34|121.78|120.38|121.81|120.41|121.71|120.31|11
1653673480000|2022-05-27 17:44:40|121.75|120.35|121.78|120.38|121.78|120.38|121.75|120.35|8
1653673490000|2022-05-27 17:44:50|121.77|120.37|121.88|120.48|121.88|120.48|121.75|120.35|6
1653673500000|2022-05-27 17:45:00|121.9|120.5|122.01|120.61|122.04|120.64|121.9|120.5|15
1653673510000|2022-05-27 17:45:10|122|120.6|121.88|120.48|122.01|120.61|121.88|120.48|17
1653673520000|2022-05-27 17:45:20|121.87|120.47|121.79|120.39|121.87|120.47|121.79|120.39|8
1653673530000|2022-05-27 17:45:30|121.78|120.38|121.63|120.23|121.78|120.38|121.53|120.13|23
1653673540000|2022-05-27 17:45:40|121.62|120.22|121.62|120.22|121.63|120.23|121.6|120.2|8
1653673550000|2022-05-27 17:45:50|121.61|120.21|121.97|120.57|121.97|120.57|121.61|120.21|19
1653673560000|2022-05-27 17:46:00|121.98|120.58|121.98|120.58|122|120.6|121.97|120.57|9
1653673570000|2022-05-27 17:46:10|121.99|120.59|122|120.6|122.03|120.63|121.98|120.58|16
1653673580000|2022-05-27 17:46:20|122.01|120.61|121.96|120.56|122.02|120.62|121.95|120.55|19
1653673590000|2022-05-27 17:46:30|121.95|120.55|121.98|120.58|121.99|120.59|121.91|120.51|15
1653673600000|2022-05-27 17:46:40|121.97|120.57|121.93|120.53|122.05|120.65|121.9|120.5|15
1653673610000|2022-05-27 17:46:50|121.92|120.52|121.84|120.44|121.96|120.56|121.84|120.44|15
1653673620000|2022-05-27 17:47:00|121.85|120.45|121.83|120.43|121.87|120.47|121.79|120.39|15
1653673630000|2022-05-27 17:47:10|121.82|120.42|121.8|120.4|121.82|120.42|121.69|120.29|15
1653673640000|2022-05-27 17:47:20|121.79|120.39|121.8|120.4|121.8|120.4|121.76|120.36|6
1653673650000|2022-05-27 17:47:30|121.78|120.38|121.8|120.4|121.84|120.44|121.78|120.38|10
1653673660000|2022-05-27 17:47:40|121.83|120.43|121.89|120.49|121.89|120.49|121.82|120.42|10
1653673670000|2022-05-27 17:47:50|121.91|120.51|121.97|120.57|121.97|120.57|121.91|120.51|10
1653673680000|2022-05-27 17:48:00|121.98|120.58|121.97|120.57|122|120.6|121.97|120.57|13
1653673690000|2022-05-27 17:48:10|121.98|120.58|122.03|120.63|122.03|120.63|121.97|120.57|10
1653673700000|2022-05-27 17:48:20|122.05|120.65|122.04|120.64|122.06|120.66|122.04|120.64|5
1653673710000|2022-05-27 17:48:30|122.05|120.65|122.05|120.65|122.07|120.67|122.04|120.64|6
1653673720000|2022-05-27 17:48:40|122.04|120.64|122.08|120.68|122.13|120.73|122.04|120.64|10
1653673730000|2022-05-27 17:48:50|122.07|120.67|122.07|120.67|122.07|120.67|122.07|120.67|1
1653673740000|2022-05-27 17:49:00|122.09|120.69|122.14|120.74|122.14|120.74|122.05|120.65|13
1653673750000|2022-05-27 17:49:10|122.13|120.73|122.05|120.65|122.13|120.73|122.04|120.64|11
1653673760000|2022-05-27 17:49:20|122.04|120.64|122.09|120.69|122.09|120.69|122.04|120.64|8
1653673770000|2022-05-27 17:49:30|122.12|120.72|122.2|120.8|122.21|120.81|122.12|120.72|8
1653673780000|2022-05-27 17:49:40|122.19|120.79|122.19|120.79|122.2|120.8|122.19|120.79|3
1653673790000|2022-05-27 17:49:50|122.2|120.8|122.2|120.8|122.2|120.8|122.2|120.8|1
1653673800000|2022-05-27 17:50:00|122.21|120.81|122.19|120.79|122.21|120.81|122.18|120.78|5
1653673810000|2022-05-27 17:50:10|122.2|120.8|122.25|120.85|122.26|120.86|122.19|120.79|8
1653673820000|2022-05-27 17:50:20|122.28|120.88|122.27|120.87|122.28|120.88|122.25|120.85|4
1653673830000|2022-05-27 17:50:30|122.29|120.89|122.36|120.96|122.36|120.96|122.29|120.89|5
1653673840000|2022-05-27 17:50:40|122.38|120.98|122.38|120.98|122.41|121.01|122.37|120.97|8
1653673850000|2022-05-27 17:50:50|122.37|120.97|122.34|120.94|122.37|120.97|122.32|120.92|6
1653673860000|2022-05-27 17:51:00|122.33|120.93|122.36|120.96|122.37|120.97|122.28|120.88|11
1653673870000|2022-05-27 17:51:10|122.37|120.97|122.46|121.06|122.48|121.08|122.37|120.97|14
1653673880000|2022-05-27 17:51:20|122.45|121.05|122.38|120.98|122.45|121.05|122.36|120.96|12
1653673890000|2022-05-27 17:51:30|122.37|120.97|122.34|120.94|122.37|120.97|122.28|120.88|10
1653673900000|2022-05-27 17:51:40|122.35|120.95|122.35|120.95|122.35|120.95|122.35|120.95|1
1653673910000|2022-05-27 17:51:50|122.36|120.96|122.34|120.94|122.36|120.96|122.34|120.94|2
1653673920000|2022-05-27 17:52:00|122.33|120.93|122.25|120.85|122.33|120.93|122.18|120.78|20
1653673930000|2022-05-27 17:52:10|122.26|120.86|122.34|120.94|122.35|120.95|122.26|120.86|8
1653673940000|2022-05-27 17:52:20|122.35|120.95|122.35|120.95|122.35|120.95|122.35|120.95|1
1653673950000|2022-05-27 17:52:30|122.34|120.94|122.28|120.88|122.34|120.94|122.28|120.88|8
1653673960000|2022-05-27 17:52:40|122.29|120.89|122.16|120.76|122.29|120.89|122.16|120.76|10
1653673970000|2022-05-27 17:52:50|122.15|120.75|122.07|120.67|122.15|120.75|122.06|120.66|18
1653673980000|2022-05-27 17:53:00|122.08|120.68|122.07|120.67|122.08|120.68|122.07|120.67|6
1653673990000|2022-05-27 17:53:10|122.08|120.68|122.17|120.77|122.17|120.77|122.08|120.68|5
1653674000000|2022-05-27 17:53:20|122.18|120.78|122.22|120.82|122.26|120.86|122.18|120.78|11
1653674010000|2022-05-27 17:53:30|122.24|120.84|122.14|120.74|122.24|120.84|122.14|120.74|14
1653674020000|2022-05-27 17:53:40|122.15|120.75|122.11|120.71|122.17|120.77|122.11|120.71|7
1653674030000|2022-05-27 17:53:50|122.1|120.7|122.07|120.67|122.1|120.7|122.06|120.66|8
1653674040000|2022-05-27 17:54:00|122.08|120.68|122.07|120.67|122.08|120.68|122.07|120.67|6
1653674050000|2022-05-27 17:54:10|122.08|120.68|122.08|120.68|122.08|120.68|122.08|120.68|1
1653674080000|2022-05-27 17:54:40|122.07|120.67|121.95|120.55|122.07|120.67|121.92|120.52|13
1653674090000|2022-05-27 17:54:50|121.94|120.54|121.93|120.53|121.95|120.55|121.92|120.52|10
1653674100000|2022-05-27 17:55:00|121.91|120.51|121.92|120.52|121.92|120.52|121.91|120.51|2
1653674110000|2022-05-27 17:55:10|121.93|120.53|121.78|120.38|121.93|120.53|121.78|120.38|16
1653674120000|2022-05-27 17:55:20|121.8|120.4|121.86|120.46|121.88|120.48|121.8|120.4|7
1653674130000|2022-05-27 17:55:30|121.85|120.45|121.78|120.38|121.85|120.45|121.78|120.38|7
1653674140000|2022-05-27 17:55:40|121.77|120.37|121.77|120.37|121.77|120.37|121.73|120.33|4
1653674150000|2022-05-27 17:55:50|121.78|120.38|121.67|120.27|121.78|120.38|121.67|120.27|6
1653674160000|2022-05-27 17:56:00|121.69|120.29|121.68|120.28|121.69|120.29|121.68|120.28|2
1653674170000|2022-05-27 17:56:10|121.64|120.24|121.56|120.16|121.64|120.24|121.56|120.16|7
1653674180000|2022-05-27 17:56:20|121.54|120.14|121.55|120.15|121.66|120.26|121.54|120.14|11
1653674190000|2022-05-27 17:56:30|121.53|120.13|121.47|120.07|121.56|120.16|121.47|120.07|10
1653674200000|2022-05-27 17:56:40|121.48|120.08|121.36|119.96|121.48|120.08|121.33|119.93|14
1653674210000|2022-05-27 17:56:50|121.33|119.93|121.53|120.13|121.53|120.13|121.33|119.93|19
1653674220000|2022-05-27 17:57:00|121.52|120.12|121.46|120.06|121.55|120.15|121.44|120.04|22
1653674230000|2022-05-27 17:57:10|121.45|120.05|121.37|119.97|121.45|120.05|121.35|119.95|9
1653674240000|2022-05-27 17:57:20|121.35|119.95|121.47|120.07|121.53|120.13|121.35|119.95|19
1653674250000|2022-05-27 17:57:30|121.45|120.05|121.52|120.12|121.52|120.12|121.44|120.04|7
1653674260000|2022-05-27 17:57:40|121.51|120.11|121.62|120.22|121.64|120.24|121.49|120.09|13
1653674270000|2022-05-27 17:57:50|121.63|120.23|121.7|120.3|121.7|120.3|121.63|120.23|14
1653674280000|2022-05-27 17:58:00|121.69|120.29|121.6|120.2|121.69|120.29|121.6|120.2|5
1653674290000|2022-05-27 17:58:10|121.59|120.19|121.47|120.07|121.59|120.19|121.47|120.07|17
1653674300000|2022-05-27 17:58:20|121.45|120.05|121.52|120.12|121.55|120.15|121.45|120.05|17
1653674310000|2022-05-27 17:58:30|121.54|120.14|121.55|120.15|121.55|120.15|121.54|120.14|2
1653674320000|2022-05-27 17:58:40|121.57|120.17|121.56|120.16|121.63|120.23|121.56|120.16|9
1653674330000|2022-05-27 17:58:50|121.55|120.15|121.55|120.15|121.57|120.17|121.53|120.13|5
1653674340000|2022-05-27 17:59:00|121.54|120.14|121.42|120.02|121.54|120.14|121.42|120.02|12
1653674350000|2022-05-27 17:59:10|121.41|120.01|121.51|120.11|121.52|120.12|121.38|119.98|20
1653674360000|2022-05-27 17:59:20|121.52|120.12|121.53|120.13|121.53|120.13|121.51|120.11|4
1653674370000|2022-05-27 17:59:30|121.55|120.15|121.55|120.15|121.55|120.15|121.55|120.15|1
1653674380000|2022-05-27 17:59:40|121.54|120.14|121.51|120.11|121.54|120.14|121.5|120.1|6
1653674390000|2022-05-27 17:59:50|121.52|120.12|121.6|120.2|121.6|120.2|121.51|120.11|14
1653674400000|2022-05-27 18:00:00|121.61|120.21|121.49|120.09|121.66|120.26|121.49|120.09|18
1653674410000|2022-05-27 18:00:10|121.5|120.1|121.5|120.1|121.51|120.11|121.49|120.09|5
1653674420000|2022-05-27 18:00:20|121.49|120.09|121.44|120.04|121.49|120.09|121.44|120.04|10
1653674430000|2022-05-27 18:00:30|121.42|120.02|121.38|119.98|121.45|120.05|121.38|119.98|15
1653674440000|2022-05-27 18:00:40|121.37|119.97|121.39|119.99|121.4|120|121.36|119.96|8
1653674450000|2022-05-27 18:00:50|121.38|119.98|121.35|119.95|121.38|119.98|121.34|119.94|9
1653674460000|2022-05-27 18:01:00|121.34|119.94|121.36|119.96|121.36|119.96|121.25|119.85|18
1653674470000|2022-05-27 18:01:10|121.41|120.01|121.48|120.08|121.57|120.17|121.41|120.01|15
1653674480000|2022-05-27 18:01:20|121.47|120.07|121.5|120.1|121.5|120.1|121.46|120.06|8
1653674490000|2022-05-27 18:01:30|121.52|120.12|121.62|120.22|121.62|120.22|121.52|120.12|2
1653674500000|2022-05-27 18:01:40|121.61|120.21|121.69|120.29|121.69|120.29|121.61|120.21|5
1653674510000|2022-05-27 18:01:50|121.66|120.26|121.61|120.21|121.67|120.27|121.59|120.19|11
1653674520000|2022-05-27 18:02:00|121.66|120.26|121.68|120.28|121.7|120.3|121.66|120.26|12
1653674530000|2022-05-27 18:02:10|121.67|120.27|121.68|120.28|121.7|120.3|121.66|120.26|13
1653674540000|2022-05-27 18:02:20|121.69|120.29|121.83|120.43|121.83|120.43|121.69|120.29|7
1653674550000|2022-05-27 18:02:30|121.82|120.42|121.86|120.46|121.89|120.49|121.82|120.42|12
1653674560000|2022-05-27 18:02:40|121.87|120.47|121.86|120.46|121.9|120.5|121.86|120.46|8
1653674570000|2022-05-27 18:02:50|121.84|120.44|121.87|120.47|121.87|120.47|121.83|120.43|4
1653674580000|2022-05-27 18:03:00|121.86|120.46|121.81|120.41|121.86|120.46|121.8|120.4|7
1653674590000|2022-05-27 18:03:10|121.82|120.42|121.87|120.47|121.94|120.54|121.8|120.4|11
1653674600000|2022-05-27 18:03:20|121.86|120.46|121.88|120.48|121.9|120.5|121.86|120.46|8
1653674610000|2022-05-27 18:03:30|121.89|120.49|122.01|120.61|122.02|120.62|121.88|120.48|9
1653674620000|2022-05-27 18:03:40|122.02|120.62|122.09|120.69|122.1|120.7|122.02|120.62|9
1653674630000|2022-05-27 18:03:50|122.11|120.71|122.11|120.71|122.11|120.71|122.11|120.71|1
1653674640000|2022-05-27 18:04:00|122.1|120.7|122.11|120.71|122.11|120.71|122.08|120.68|8
1653674650000|2022-05-27 18:04:10|122.09|120.69|122.23|120.83|122.24|120.84|122.09|120.69|12
1653674660000|2022-05-27 18:04:20|122.24|120.84|122.22|120.82|122.24|120.84|122.2|120.8|7
1653674670000|2022-05-27 18:04:30|122.2|120.8|122.16|120.76|122.22|120.82|122.16|120.76|6
1653674680000|2022-05-27 18:04:40|122.15|120.75|122.24|120.84|122.24|120.84|122.15|120.75|12
1653674690000|2022-05-27 18:04:50|122.23|120.83|122.23|120.83|122.24|120.84|122.21|120.81|7
1653674700000|2022-05-27 18:05:00|122.22|120.82|122.15|120.75|122.23|120.83|122.15|120.75|8
1653674710000|2022-05-27 18:05:10|122.14|120.74|122.05|120.65|122.14|120.74|122.04|120.64|12
1653674720000|2022-05-27 18:05:20|122.03|120.63|122.27|120.87|122.27|120.87|122.03|120.63|16
1653674730000|2022-05-27 18:05:30|122.26|120.86|122.31|120.91|122.31|120.91|122.23|120.83|9
1653674740000|2022-05-27 18:05:40|122.3|120.9|122.33|120.93|122.33|120.93|122.3|120.9|2
1653674750000|2022-05-27 18:05:50|122.31|120.91|122.26|120.86|122.32|120.92|122.26|120.86|8
1653674760000|2022-05-27 18:06:00|122.25|120.85|122.28|120.88|122.28|120.88|122.24|120.84|6
1653674770000|2022-05-27 18:06:10|122.27|120.87|122.24|120.84|122.27|120.87|122.24|120.84|6
1653674780000|2022-05-27 18:06:20|122.23|120.83|122.15|120.75|122.23|120.83|122.15|120.75|8
1653674790000|2022-05-27 18:06:30|122.13|120.73|122.14|120.74|122.14|120.74|122.13|120.73|2
1653674800000|2022-05-27 18:06:40|122.15|120.75|122.22|120.82|122.26|120.86|122.14|120.74|9
1653674810000|2022-05-27 18:06:50|122.21|120.81|122.2|120.8|122.21|120.81|122.2|120.8|2
1653674820000|2022-05-27 18:07:00|122.19|120.79|122.2|120.8|122.22|120.82|122.18|120.78|9
1653674830000|2022-05-27 18:07:10|122.21|120.81|122.25|120.85|122.25|120.85|122.21|120.81|6
1653674840000|2022-05-27 18:07:20|122.27|120.87|122.28|120.88|122.31|120.91|122.27|120.87|7
1653674850000|2022-05-27 18:07:30|122.27|120.87|122.28|120.88|122.29|120.89|122.27|120.87|4
1653674860000|2022-05-27 18:07:40|122.24|120.84|122.07|120.67|122.24|120.84|122.07|120.67|14
1653674870000|2022-05-27 18:07:50|122.06|120.66|122.04|120.64|122.06|120.66|122.04|120.64|3
1653674880000|2022-05-27 18:08:00|122.07|120.67|122.13|120.73|122.13|120.73|122.04|120.64|16
1653674890000|2022-05-27 18:08:10|122.14|120.74|122.22|120.82|122.23|120.83|122.14|120.74|7
1653674900000|2022-05-27 18:08:20|122.21|120.81|122.2|120.8|122.21|120.81|122.2|120.8|2
1653674910000|2022-05-27 18:08:30|122.21|120.81|122.19|120.79|122.22|120.82|122.19|120.79|7
1653674920000|2022-05-27 18:08:40|122.18|120.78|122.21|120.81|122.21|120.81|122.18|120.78|4
1653674930000|2022-05-27 18:08:50|122.2|120.8|122.24|120.84|122.25|120.85|122.16|120.76|10
1653674940000|2022-05-27 18:09:00|122.23|120.83|122.25|120.85|122.27|120.87|122.23|120.83|6
1653674950000|2022-05-27 18:09:10|122.23|120.83|122.07|120.67|122.23|120.83|122.07|120.67|14
1653674960000|2022-05-27 18:09:20|122.06|120.66|122.04|120.64|122.1|120.7|122.04|120.64|7
1653674970000|2022-05-27 18:09:30|122.05|120.65|122.06|120.66|122.07|120.67|122.05|120.65|4
1653674980000|2022-05-27 18:09:40|122.07|120.67|122.14|120.74|122.15|120.75|122.07|120.67|12
1653674990000|2022-05-27 18:09:50|122.15|120.75|122.18|120.78|122.24|120.84|122.15|120.75|8
1653675000000|2022-05-27 18:10:00|122.17|120.77|122.15|120.75|122.19|120.79|122.15|120.75|6
1653675010000|2022-05-27 18:10:10|122.14|120.74|122.16|120.76|122.16|120.76|122.07|120.67|12
1653675020000|2022-05-27 18:10:20|122.17|120.77|122.2|120.8|122.21|120.81|122.17|120.77|6
1653675030000|2022-05-27 18:10:30|122.21|120.81|122.2|120.8|122.21|120.81|122.2|120.8|2
1653675040000|2022-05-27 18:10:40|122.21|120.81|122.21|120.81|122.21|120.81|122.21|120.81|1
1653675050000|2022-05-27 18:10:50|122.22|120.82|122.22|120.82|122.22|120.82|122.21|120.81|3
1653675060000|2022-05-27 18:11:00|122.21|120.81|122.17|120.77|122.21|120.81|122.17|120.77|4
1653675070000|2022-05-27 18:11:10|122.15|120.75|122.21|120.81|122.21|120.81|122.15|120.75|9
1653675080000|2022-05-27 18:11:20|122.2|120.8|122.21|120.81|122.21|120.81|122.2|120.8|2
1653675100000|2022-05-27 18:11:40|122.2|120.8|122.2|120.8|122.21|120.81|122.18|120.78|7
1653675110000|2022-05-27 18:11:50|122.21|120.81|122.17|120.77|122.21|120.81|122.17|120.77|5
1653675120000|2022-05-27 18:12:00|122.16|120.76|122.09|120.69|122.16|120.76|122.09|120.69|8
1653675130000|2022-05-27 18:12:10|122.07|120.67|122.01|120.61|122.07|120.67|121.97|120.57|14
1653675140000|2022-05-27 18:12:20|122.02|120.62|122.04|120.64|122.04|120.64|122.02|120.62|6
1653675150000|2022-05-27 18:12:30|122.02|120.62|121.98|120.58|122.04|120.64|121.98|120.58|10
1653675160000|2022-05-27 18:12:40|121.97|120.57|121.94|120.54|121.97|120.57|121.94|120.54|4
1653675170000|2022-05-27 18:12:50|121.92|120.52|121.93|120.53|121.94|120.54|121.92|120.52|6
1653675180000|2022-05-27 18:13:00|121.95|120.55|122|120.6|122.02|120.62|121.95|120.55|10
1653675190000|2022-05-27 18:13:10|122.01|120.61|122.01|120.61|122.01|120.61|122|120.6|3
1653675200000|2022-05-27 18:13:20|122|120.6|121.88|120.48|122.01|120.61|121.88|120.48|14
1653675210000|2022-05-27 18:13:30|121.86|120.46|121.77|120.37|121.86|120.46|121.77|120.37|12
1653675220000|2022-05-27 18:13:40|121.76|120.36|121.79|120.39|121.79|120.39|121.75|120.35|4
1653675230000|2022-05-27 18:13:50|121.78|120.38|121.81|120.41|121.82|120.42|121.77|120.37|8
1653675240000|2022-05-27 18:14:00|121.82|120.42|121.76|120.36|121.84|120.44|121.73|120.33|10
1653675250000|2022-05-27 18:14:10|121.75|120.35|121.56|120.16|121.76|120.36|121.56|120.16|15
1653675260000|2022-05-27 18:14:20|121.55|120.15|121.51|120.11|121.55|120.15|121.48|120.08|8
1653675270000|2022-05-27 18:14:30|121.48|120.08|121.48|120.08|121.5|120.1|121.48|120.08|5
1653675280000|2022-05-27 18:14:40|121.47|120.07|121.48|120.08|121.49|120.09|121.45|120.05|7
1653675290000|2022-05-27 18:14:50|121.51|120.11|121.47|120.07|121.52|120.12|121.47|120.07|9
1653675300000|2022-05-27 18:15:00|121.48|120.08|121.56|120.16|121.61|120.21|121.46|120.06|16
1653675310000|2022-05-27 18:15:10|121.58|120.18|121.53|120.13|121.58|120.18|121.53|120.13|5
1653675320000|2022-05-27 18:15:20|121.52|120.12|121.52|120.12|121.52|120.12|121.52|120.12|1
1653675330000|2022-05-27 18:15:30|121.51|120.11|121.48|120.08|121.51|120.11|121.48|120.08|4
1653675340000|2022-05-27 18:15:40|121.49|120.09|121.45|120.05|121.52|120.12|121.45|120.05|10
1653675350000|2022-05-27 18:15:50|121.46|120.06|121.36|119.96|121.46|120.06|121.34|119.94|9
1653675360000|2022-05-27 18:16:00|121.37|119.97|121.49|120.09|121.52|120.12|121.35|119.95|10
1653675370000|2022-05-27 18:16:10|121.48|120.08|121.48|120.08|121.49|120.09|121.48|120.08|3
1653675380000|2022-05-27 18:16:20|121.49|120.09|121.46|120.06|121.49|120.09|121.43|120.03|11
1653675390000|2022-05-27 18:16:30|121.48|120.08|121.61|120.21|121.61|120.21|121.48|120.08|10
1653675400000|2022-05-27 18:16:40|121.6|120.2|121.68|120.28|121.68|120.28|121.59|120.19|8
1653675410000|2022-05-27 18:16:50|121.69|120.29|121.69|120.29|121.69|120.29|121.68|120.28|3
1653675420000|2022-05-27 18:17:00|121.68|120.28|121.67|120.27|121.7|120.3|121.67|120.27|5
1653675430000|2022-05-27 18:17:10|121.66|120.26|121.68|120.28|121.71|120.31|121.62|120.22|15
1653675440000|2022-05-27 18:17:20|121.67|120.27|121.46|120.06|121.69|120.29|121.46|120.06|25
1653675450000|2022-05-27 18:17:30|121.45|120.05|121.38|119.98|121.47|120.07|121.36|119.96|21
1653675460000|2022-05-27 18:17:40|121.39|119.99|121.44|120.04|121.5|120.1|121.39|119.99|22
1653675470000|2022-05-27 18:17:50|121.43|120.03|121.34|119.94|121.43|120.03|121.34|119.94|14
1653675480000|2022-05-27 18:18:00|121.33|119.93|121.37|119.97|121.37|119.97|121.33|119.93|6
1653675490000|2022-05-27 18:18:10|121.36|119.96|121.34|119.94|121.36|119.96|121.34|119.94|3
1653675500000|2022-05-27 18:18:20|121.35|119.95|121.37|119.97|121.37|119.97|121.34|119.94|5
1653675510000|2022-05-27 18:18:30|121.38|119.98|121.29|119.89|121.38|119.98|121.29|119.89|10
1653675520000|2022-05-27 18:18:40|121.28|119.88|121.31|119.91|121.32|119.92|121.24|119.84|17
1653675530000|2022-05-27 18:18:50|121.32|119.92|121.48|120.08|121.5|120.1|121.31|119.91|12
1653675540000|2022-05-27 18:19:00|121.49|120.09|121.59|120.19|121.63|120.23|121.49|120.09|11
1653675550000|2022-05-27 18:19:10|121.58|120.18|121.61|120.21|121.61|120.21|121.58|120.18|5
1653675560000|2022-05-27 18:19:20|121.6|120.2|121.58|120.18|121.6|120.2|121.58|120.18|3
1653675570000|2022-05-27 18:19:30|121.59|120.19|121.56|120.16|121.59|120.19|121.55|120.15|7
1653675580000|2022-05-27 18:19:40|121.57|120.17|121.53|120.13|121.61|120.21|121.52|120.12|10
1653675590000|2022-05-27 18:19:50|121.52|120.12|121.52|120.12|121.52|120.12|121.52|120.12|1
1653675600000|2022-05-27 18:20:00|121.55|120.15|121.6|120.2|121.6|120.2|121.55|120.15|4
1653675610000|2022-05-27 18:20:10|121.57|120.17|121.61|120.21|121.61|120.21|121.57|120.17|6
1653675620000|2022-05-27 18:20:20|121.6|120.2|121.6|120.2|121.6|120.2|121.57|120.17|5
1653675630000|2022-05-27 18:20:30|121.61|120.21|121.67|120.27|121.68|120.28|121.61|120.21|6
1653675640000|2022-05-27 18:20:40|121.66|120.26|121.67|120.27|121.68|120.28|121.66|120.26|3
1653675650000|2022-05-27 18:20:50|121.65|120.25|121.65|120.25|121.7|120.3|121.65|120.25|8
1653675660000|2022-05-27 18:21:00|121.67|120.27|121.77|120.37|121.77|120.37|121.66|120.26|11
1653675670000|2022-05-27 18:21:10|121.81|120.41|121.85|120.45|121.94|120.54|121.81|120.41|17
1653675680000|2022-05-27 18:21:20|121.84|120.44|121.83|120.43|121.84|120.44|121.83|120.43|2
1653675690000|2022-05-27 18:21:30|121.85|120.45|121.79|120.39|121.86|120.46|121.78|120.38|14
1653675700000|2022-05-27 18:21:40|121.78|120.38|121.78|120.38|121.78|120.38|121.78|120.38|1
1653675710000|2022-05-27 18:21:50|121.77|120.37|121.54|120.14|121.77|120.37|121.54|120.14|17
1653675720000|2022-05-27 18:22:00|121.5|120.1|121.52|120.12|121.52|120.12|121.48|120.08|11
1653675730000|2022-05-27 18:22:10|121.53|120.13|121.67|120.27|121.71|120.31|121.48|120.08|14
1653675740000|2022-05-27 18:22:20|121.68|120.28|121.68|120.28|121.7|120.3|121.67|120.27|11
1653675750000|2022-05-27 18:22:30|121.66|120.26|121.66|120.26|121.68|120.28|121.66|120.26|3
1653675760000|2022-05-27 18:22:40|121.68|120.28|121.57|120.17|121.68|120.28|121.57|120.17|11
1653675770000|2022-05-27 18:22:50|121.56|120.16|121.55|120.15|121.56|120.16|121.55|120.15|2
1653675790000|2022-05-27 18:23:10|121.54|120.14|121.71|120.31|121.71|120.31|121.54|120.14|11
1653675800000|2022-05-27 18:23:20|121.7|120.3|121.67|120.27|121.7|120.3|121.67|120.27|3
1653675810000|2022-05-27 18:23:30|121.66|120.26|121.68|120.28|121.69|120.29|121.66|120.26|10
1653675820000|2022-05-27 18:23:40|121.69|120.29|121.7|120.3|121.71|120.31|121.67|120.27|5
1653675840000|2022-05-27 18:24:00|121.69|120.29|121.66|120.26|121.69|120.29|121.65|120.25|8
1653675850000|2022-05-27 18:24:10|121.65|120.25|121.66|120.26|121.66|120.26|121.65|120.25|4
1653675860000|2022-05-27 18:24:20|121.65|120.25|121.6|120.2|121.65|120.25|121.6|120.2|6
1653675870000|2022-05-27 18:24:30|121.61|120.21|121.61|120.21|121.61|120.21|121.61|120.21|1
1653675890000|2022-05-27 18:24:50|121.62|120.22|121.62|120.22|121.62|120.22|121.62|120.22|1
1653675900000|2022-05-27 18:25:00|121.61|120.21|121.61|120.21|121.62|120.22|121.61|120.21|3
1653675910000|2022-05-27 18:25:10|121.6|120.2|121.59|120.19|121.6|120.2|121.59|120.19|4
1653675920000|2022-05-27 18:25:20|121.58|120.18|121.53|120.13|121.58|120.18|121.53|120.13|7
1653675930000|2022-05-27 18:25:30|121.54|120.14|121.49|120.09|121.54|120.14|121.39|119.99|27
1653675940000|2022-05-27 18:25:40|121.5|120.1|121.52|120.12|121.53|120.13|121.5|120.1|9
1653675950000|2022-05-27 18:25:50|121.51|120.11|121.44|120.04|121.51|120.11|121.43|120.03|14
1653675960000|2022-05-27 18:26:00|121.45|120.05|121.51|120.11|121.52|120.12|121.43|120.03|11
1653675970000|2022-05-27 18:26:10|121.5|120.1|121.49|120.09|121.5|120.1|121.49|120.09|2
1653675980000|2022-05-27 18:26:20|121.5|120.1|121.45|120.05|121.5|120.1|121.44|120.04|5
1653675990000|2022-05-27 18:26:30|121.44|120.04|121.4|120|121.44|120.04|121.4|120|6
1653676000000|2022-05-27 18:26:40|121.42|120.02|121.43|120.03|121.43|120.03|121.42|120.02|2
1653676010000|2022-05-27 18:26:50|121.42|120.02|121.41|120.01|121.42|120.02|121.39|119.99|6
1653676020000|2022-05-27 18:27:00|121.4|120|121.27|119.87|121.4|120|121.27|119.87|8
1653676030000|2022-05-27 18:27:10|121.26|119.86|121.33|119.93|121.33|119.93|121.22|119.82|11
1653676040000|2022-05-27 18:27:20|121.34|119.94|121.39|119.99|121.4|120|121.34|119.94|13
1653676050000|2022-05-27 18:27:30|121.4|120|121.39|119.99|121.41|120.01|121.39|119.99|4
1653676060000|2022-05-27 18:27:40|121.37|119.97|121.41|120.01|121.42|120.02|121.37|119.97|6
1653676070000|2022-05-27 18:27:50|121.42|120.02|121.35|119.95|121.42|120.02|121.35|119.95|6
1653676080000|2022-05-27 18:28:00|121.33|119.93|121.42|120.02|121.42|120.02|121.33|119.93|6
1653676100000|2022-05-27 18:28:20|121.44|120.04|121.35|119.95|121.44|120.04|121.33|119.93|10
1653676120000|2022-05-27 18:28:40|121.38|119.98|121.36|119.96|121.38|119.98|121.34|119.94|4
1653676140000|2022-05-27 18:29:00|121.34|119.94|121.35|119.95|121.35|119.95|121.34|119.94|2
1653676150000|2022-05-27 18:29:10|121.34|119.94|121.35|119.95|121.37|119.97|121.34|119.94|5
1653676160000|2022-05-27 18:29:20|121.34|119.94|121.36|119.96|121.36|119.96|121.34|119.94|5
1653676180000|2022-05-27 18:29:40|121.38|119.98|121.41|120.01|121.41|120.01|121.37|119.97|5
1653676190000|2022-05-27 18:29:50|121.42|120.02|121.5|120.1|121.5|120.1|121.42|120.02|6
1653676200000|2022-05-27 18:30:00|121.51|120.11|121.56|120.16|121.57|120.17|121.51|120.11|7
1653676210000|2022-05-27 18:30:10|121.54|120.14|121.56|120.16|121.61|120.21|121.54|120.14|14
1653676220000|2022-05-27 18:30:20|121.57|120.17|121.47|120.07|121.57|120.17|121.47|120.07|8
1653676230000|2022-05-27 18:30:30|121.45|120.05|121.53|120.13|121.53|120.13|121.45|120.05|4
1653676240000|2022-05-27 18:30:40|121.54|120.14|121.63|120.23|121.63|120.23|121.54|120.14|5
1653676250000|2022-05-27 18:30:50|121.62|120.22|121.63|120.23|121.63|120.23|121.62|120.22|2
1653676260000|2022-05-27 18:31:00|121.64|120.24|121.64|120.24|121.67|120.27|121.64|120.24|8
1653676270000|2022-05-27 18:31:10|121.67|120.27|121.68|120.28|121.71|120.31|121.64|120.24|9
1653676280000|2022-05-27 18:31:20|121.67|120.27|121.67|120.27|121.68|120.28|121.67|120.27|3
1653676290000|2022-05-27 18:31:30|121.66|120.26|121.65|120.25|121.7|120.3|121.64|120.24|12
1653676300000|2022-05-27 18:31:40|121.66|120.26|121.64|120.24|121.66|120.26|121.64|120.24|2
1653676320000|2022-05-27 18:32:00|121.63|120.23|121.71|120.31|121.71|120.31|121.6|120.2|9
1653676330000|2022-05-27 18:32:10|121.7|120.3|121.64|120.24|121.7|120.3|121.64|120.24|7
1653676340000|2022-05-27 18:32:20|121.65|120.25|121.55|120.15|121.65|120.25|121.54|120.14|11
1653676350000|2022-05-27 18:32:30|121.54|120.14|121.43|120.03|121.54|120.14|121.41|120.01|13
1653676360000|2022-05-27 18:32:40|121.42|120.02|121.52|120.12|121.52|120.12|121.39|119.99|9
1653676380000|2022-05-27 18:33:00|121.53|120.13|121.64|120.24|121.64|120.24|121.53|120.13|6
1653676390000|2022-05-27 18:33:10|121.63|120.23|121.6|120.2|121.63|120.23|121.59|120.19|5
1653676400000|2022-05-27 18:33:20|121.61|120.21|121.56|120.16|121.61|120.21|121.55|120.15|6
1653676410000|2022-05-27 18:33:30|121.54|120.14|121.55|120.15|121.58|120.18|121.54|120.14|4
1653676420000|2022-05-27 18:33:40|121.54|120.14|121.53|120.13|121.55|120.15|121.53|120.13|3
1653676430000|2022-05-27 18:33:50|121.54|120.14|121.6|120.2|121.61|120.21|121.53|120.13|8
1653676440000|2022-05-27 18:34:00|121.61|120.21|121.54|120.14|121.61|120.21|121.51|120.11|11
1653676450000|2022-05-27 18:34:10|121.53|120.13|121.57|120.17|121.62|120.22|121.53|120.13|7
1653676460000|2022-05-27 18:34:20|121.56|120.16|121.61|120.21|121.61|120.21|121.56|120.16|12
1653676470000|2022-05-27 18:34:30|121.62|120.22|121.71|120.31|121.72|120.32|121.62|120.22|6
1653676500000|2022-05-27 18:35:00|121.72|120.32|121.67|120.27|121.72|120.32|121.67|120.27|7
1653676510000|2022-05-27 18:35:10|121.66|120.26|121.71|120.31|121.71|120.31|121.62|120.22|8
1653676520000|2022-05-27 18:35:20|121.7|120.3|121.71|120.31|121.71|120.31|121.7|120.3|2
1653676530000|2022-05-27 18:35:30|121.72|120.32|121.93|120.53|121.93|120.53|121.72|120.32|13
1653676540000|2022-05-27 18:35:40|121.94|120.54|121.96|120.56|121.96|120.56|121.94|120.54|3
1653676550000|2022-05-27 18:35:50|121.95|120.55|122|120.6|122.01|120.61|121.9|120.5|12
1653676560000|2022-05-27 18:36:00|121.99|120.59|122.03|120.63|122.03|120.63|121.98|120.58|8
1653676570000|2022-05-27 18:36:10|121.99|120.59|122|120.6|122.03|120.63|121.99|120.59|10
1653676580000|2022-05-27 18:36:20|122.01|120.61|122|120.6|122.03|120.63|122|120.6|6
1653676590000|2022-05-27 18:36:30|121.99|120.59|121.92|120.52|121.99|120.59|121.92|120.52|10
1653676600000|2022-05-27 18:36:40|121.93|120.53|121.92|120.52|121.93|120.53|121.92|120.52|2
1653676610000|2022-05-27 18:36:50|121.93|120.53|121.96|120.56|121.96|120.56|121.93|120.53|6
1653676630000|2022-05-27 18:37:10|121.98|120.58|122.05|120.65|122.07|120.67|121.98|120.58|6
1653676640000|2022-05-27 18:37:20|122.06|120.66|121.98|120.58|122.06|120.66|121.98|120.58|5
1653676650000|2022-05-27 18:37:30|121.99|120.59|121.99|120.59|121.99|120.59|121.99|120.59|1
1653676660000|2022-05-27 18:37:40|121.98|120.58|121.99|120.59|121.99|120.59|121.98|120.58|2
1653676670000|2022-05-27 18:37:50|121.98|120.58|121.99|120.59|121.99|120.59|121.98|120.58|2
1653676680000|2022-05-27 18:38:00|122|120.6|122.06|120.66|122.06|120.66|122|120.6|5
1653676690000|2022-05-27 18:38:10|122.07|120.67|122.08|120.68|122.11|120.71|122.07|120.67|9
1653676700000|2022-05-27 18:38:20|122.09|120.69|122.11|120.71|122.11|120.71|122.09|120.69|5
1653676710000|2022-05-27 18:38:30|122.12|120.72|122.14|120.74|122.14|120.74|122.12|120.72|5
1653676720000|2022-05-27 18:38:40|122.12|120.72|122.05|120.65|122.13|120.73|122.05|120.65|10
1653676730000|2022-05-27 18:38:50|122.07|120.67|122.1|120.7|122.1|120.7|122.07|120.67|3
1653676740000|2022-05-27 18:39:00|122.12|120.72|122.03|120.63|122.13|120.73|122.03|120.63|9
1653676750000|2022-05-27 18:39:10|122.02|120.62|121.88|120.48|122.02|120.62|121.86|120.46|22
1653676760000|2022-05-27 18:39:20|121.87|120.47|121.9|120.5|121.9|120.5|121.86|120.46|8
1653676770000|2022-05-27 18:39:30|121.88|120.48|121.98|120.58|121.98|120.58|121.86|120.46|17
1653676780000|2022-05-27 18:39:40|121.97|120.57|121.92|120.52|121.97|120.57|121.92|120.52|6
1653676790000|2022-05-27 18:39:50|121.95|120.55|121.87|120.47|121.95|120.55|121.86|120.46|10
1653676800000|2022-05-27 18:40:00|121.86|120.46|121.85|120.45|121.86|120.46|121.85|120.45|2
1653676810000|2022-05-27 18:40:10|121.82|120.42|121.77|120.37|121.84|120.44|121.77|120.37|8
1653676820000|2022-05-27 18:40:20|121.76|120.36|121.92|120.52|121.95|120.55|121.76|120.36|14
1653676830000|2022-05-27 18:40:30|121.9|120.5|121.73|120.33|121.9|120.5|121.73|120.33|19
1653676840000|2022-05-27 18:40:40|121.72|120.32|121.67|120.27|121.72|120.32|121.67|120.27|4
1653676850000|2022-05-27 18:40:50|121.68|120.28|121.77|120.37|121.8|120.4|121.68|120.28|8
1653676860000|2022-05-27 18:41:00|121.76|120.36|121.69|120.29|121.77|120.37|121.69|120.29|5
1653676870000|2022-05-27 18:41:10|121.68|120.28|121.68|120.28|121.68|120.28|121.68|120.28|1
1653676880000|2022-05-27 18:41:20|121.64|120.24|121.56|120.16|121.64|120.24|121.56|120.16|5
1653676890000|2022-05-27 18:41:30|121.55|120.15|121.43|120.03|121.55|120.15|121.41|120.01|15
1653676900000|2022-05-27 18:41:40|121.4|120|121.35|119.95|121.43|120.03|121.32|119.92|15
1653676910000|2022-05-27 18:41:50|121.34|119.94|121.21|119.81|121.35|119.95|121.21|119.81|17
1653676920000|2022-05-27 18:42:00|121.16|119.76|121.19|119.79|121.19|119.79|121.12|119.72|15
1653676930000|2022-05-27 18:42:10|121.2|119.8|121.23|119.83|121.32|119.92|121.2|119.8|21
1653676940000|2022-05-27 18:42:20|121.24|119.84|121.18|119.78|121.26|119.86|121.18|119.78|15
1653676950000|2022-05-27 18:42:30|121.17|119.77|121.06|119.66|121.17|119.77|121.05|119.65|15
1653676960000|2022-05-27 18:42:40|121.05|119.65|120.96|119.56|121.05|119.65|120.92|119.52|10
1653676970000|2022-05-27 18:42:50|120.95|119.55|120.78|119.38|120.96|119.56|120.78|119.38|17
1653676980000|2022-05-27 18:43:00|120.77|119.37|120.8|119.4|120.89|119.49|120.74|119.34|13
1653676990000|2022-05-27 18:43:10|120.79|119.39|120.78|119.38|120.81|119.41|120.78|119.38|5
1653677000000|2022-05-27 18:43:20|120.79|119.39|120.76|119.36|120.84|119.44|120.76|119.36|10
1653677010000|2022-05-27 18:43:30|120.77|119.37|120.86|119.46|120.87|119.47|120.74|119.34|13
1653677020000|2022-05-27 18:43:40|120.87|119.47|120.77|119.37|120.87|119.47|120.77|119.37|8
1653677030000|2022-05-27 18:43:50|120.76|119.36|120.73|119.33|120.76|119.36|120.72|119.32|6
1653677040000|2022-05-27 18:44:00|120.72|119.32|120.66|119.26|120.73|119.33|120.66|119.26|5
1653677050000|2022-05-27 18:44:10|120.61|119.21|120.46|119.06|120.61|119.21|120.43|119.03|14
1653677060000|2022-05-27 18:44:20|120.49|119.09|120.56|119.16|120.59|119.19|120.49|119.09|9
1653677070000|2022-05-27 18:44:30|120.55|119.15|120.57|119.17|120.58|119.18|120.54|119.14|9
1653677080000|2022-05-27 18:44:40|120.58|119.18|120.53|119.13|120.58|119.18|120.5|119.1|12
1653677090000|2022-05-27 18:44:50|120.52|119.12|120.55|119.15|120.58|119.18|120.5|119.1|15
1653677100000|2022-05-27 18:45:00|120.54|119.14|120.7|119.3|120.7|119.3|120.48|119.08|18
1653677110000|2022-05-27 18:45:10|120.71|119.31|120.42|119.02|120.88|119.48|120.42|119.02|28
1653677120000|2022-05-27 18:45:20|120.41|119.01|120.47|119.07|120.51|119.11|120.41|119.01|21
1653677130000|2022-05-27 18:45:30|120.5|119.1|120.38|118.98|120.5|119.1|120.38|118.98|12
1653677140000|2022-05-27 18:45:40|120.37|118.97|120.44|119.04|120.44|119.04|120.37|118.97|11
1653677150000|2022-05-27 18:45:50|120.43|119.03|120.44|119.04|120.44|119.04|120.41|119.01|5
1653677160000|2022-05-27 18:46:00|120.43|119.03|120.5|119.1|120.5|119.1|120.43|119.03|16
1653677170000|2022-05-27 18:46:10|120.49|119.09|120.44|119.04|120.5|119.1|120.4|119|14
1653677180000|2022-05-27 18:46:20|120.45|119.05|120.46|119.06|120.48|119.08|120.45|119.05|10
1653677190000|2022-05-27 18:46:30|120.44|119.04|120.44|119.04|120.44|119.04|120.44|119.04|1
1653677200000|2022-05-27 18:46:40|120.42|119.02|120.36|118.96|120.42|119.02|120.35|118.95|10
1653677210000|2022-05-27 18:46:50|120.34|118.94|120.21|118.81|120.34|118.94|120.19|118.79|11
1653677220000|2022-05-27 18:47:00|120.22|118.82|120.45|119.05|120.45|119.05|120.22|118.82|13
1653677230000|2022-05-27 18:47:10|120.46|119.06|120.42|119.02|120.48|119.08|120.41|119.01|17
1653677240000|2022-05-27 18:47:20|120.43|119.03|120.41|119.01|120.44|119.04|120.4|119|8
1653677250000|2022-05-27 18:47:30|120.42|119.02|120.47|119.07|120.47|119.07|120.42|119.02|3
1653677260000|2022-05-27 18:47:40|120.46|119.06|120.46|119.06|120.48|119.08|120.46|119.06|4
1653677270000|2022-05-27 18:47:50|120.45|119.05|120.57|119.17|120.59|119.19|120.45|119.05|10
1653677280000|2022-05-27 18:48:00|120.63|119.23|120.8|119.4|120.82|119.42|120.63|119.23|13
1653677290000|2022-05-27 18:48:10|120.87|119.47|120.8|119.4|120.87|119.47|120.8|119.4|8
1653677300000|2022-05-27 18:48:20|120.79|119.39|120.86|119.46|120.88|119.48|120.79|119.39|13
1653677310000|2022-05-27 18:48:30|120.87|119.47|121|119.6|121|119.6|120.87|119.47|17
1653677320000|2022-05-27 18:48:40|121.05|119.65|121.06|119.66|121.08|119.68|121.04|119.64|14
1653677330000|2022-05-27 18:48:50|121.07|119.67|121.11|119.71|121.11|119.71|121.07|119.67|9
1653677340000|2022-05-27 18:49:00|121.1|119.7|121.09|119.69|121.1|119.7|121.08|119.68|6
1653677350000|2022-05-27 18:49:10|121.11|119.71|121.14|119.74|121.14|119.74|121.08|119.68|15
1653677360000|2022-05-27 18:49:20|121.13|119.73|121.14|119.74|121.16|119.76|121.11|119.71|7
1653677370000|2022-05-27 18:49:30|121.1|119.7|121.25|119.85|121.26|119.86|121.1|119.7|14
1653677380000|2022-05-27 18:49:40|121.26|119.86|121.29|119.89|121.3|119.9|121.26|119.86|3
1653677390000|2022-05-27 18:49:50|121.31|119.91|121.31|119.91|121.32|119.92|121.27|119.87|10
1653677400000|2022-05-27 18:50:00|121.3|119.9|121.13|119.73|121.3|119.9|121.13|119.73|12
1653677410000|2022-05-27 18:50:10|121.11|119.71|121.15|119.75|121.15|119.75|121.11|119.71|8
1653677420000|2022-05-27 18:50:20|121.14|119.74|121.17|119.77|121.17|119.77|121.14|119.74|4
1653677430000|2022-05-27 18:50:30|121.18|119.78|121.18|119.78|121.18|119.78|121.17|119.77|3
1653677440000|2022-05-27 18:50:40|121.17|119.77|121.15|119.75|121.17|119.77|121.15|119.75|5
1653677450000|2022-05-27 18:50:50|121.14|119.74|121.03|119.63|121.14|119.74|121.03|119.63|8
1653677460000|2022-05-27 18:51:00|121.02|119.62|121.05|119.65|121.05|119.65|120.95|119.55|14
1653677470000|2022-05-27 18:51:10|121.06|119.66|121.21|119.81|121.24|119.84|121.06|119.66|14
1653677480000|2022-05-27 18:51:20|121.2|119.8|121.09|119.69|121.2|119.8|121.09|119.69|14
1653677490000|2022-05-27 18:51:30|121.08|119.68|121.03|119.63|121.08|119.68|121.03|119.63|6
1653677500000|2022-05-27 18:51:40|121.01|119.61|121.08|119.68|121.09|119.69|121.01|119.61|11
1653677510000|2022-05-27 18:51:50|121.1|119.7|121.12|119.72|121.13|119.73|121.1|119.7|5
1653677520000|2022-05-27 18:52:00|121.13|119.73|121.12|119.72|121.16|119.76|121.12|119.72|10
1653677530000|2022-05-27 18:52:10|121.1|119.7|121.11|119.71|121.11|119.71|121.1|119.7|2
1653677540000|2022-05-27 18:52:20|121.12|119.72|121.19|119.79|121.19|119.79|121.12|119.72|12
1653677550000|2022-05-27 18:52:30|121.17|119.77|121.23|119.83|121.23|119.83|121.17|119.77|9
1653677560000|2022-05-27 18:52:40|121.22|119.82|121.19|119.79|121.22|119.82|121.18|119.78|9
1653677570000|2022-05-27 18:52:50|121.2|119.8|121.29|119.89|121.29|119.89|121.2|119.8|5
1653677580000|2022-05-27 18:53:00|121.3|119.9|121.26|119.86|121.3|119.9|121.26|119.86|15
1653677590000|2022-05-27 18:53:10|121.27|119.87|121.22|119.82|121.27|119.87|121.18|119.78|10
1653677600000|2022-05-27 18:53:20|121.23|119.83|121.28|119.88|121.28|119.88|121.23|119.83|5
1653677610000|2022-05-27 18:53:30|121.27|119.87|121.32|119.92|121.32|119.92|121.27|119.87|3
1653677620000|2022-05-27 18:53:40|121.33|119.93|121.42|120.02|121.42|120.02|121.33|119.93|10
1653677630000|2022-05-27 18:53:50|121.41|120.01|121.28|119.88|121.43|120.03|121.27|119.87|9
1653677640000|2022-05-27 18:54:00|121.26|119.86|121.23|119.83|121.29|119.89|121.22|119.82|11
1653677650000|2022-05-27 18:54:10|121.22|119.82|121.17|119.77|121.27|119.87|121.16|119.76|11
1653677660000|2022-05-27 18:54:20|121.16|119.76|121.24|119.84|121.24|119.84|121.16|119.76|11
1653677670000|2022-05-27 18:54:30|121.26|119.86|121.25|119.85|121.27|119.87|121.23|119.83|10
1653677680000|2022-05-27 18:54:40|121.24|119.84|121.21|119.81|121.24|119.84|121.21|119.81|3
1653677690000|2022-05-27 18:54:50|121.22|119.82|121.22|119.82|121.22|119.82|121.22|119.82|1
1653677700000|2022-05-27 18:55:00|121.24|119.84|121.3|119.9|121.3|119.9|121.24|119.84|5
1653677710000|2022-05-27 18:55:10|121.29|119.89|121.37|119.97|121.37|119.97|121.29|119.89|9
1653677730000|2022-05-27 18:55:30|121.38|119.98|121.45|120.05|121.45|120.05|121.38|119.98|8
1653677740000|2022-05-27 18:55:40|121.46|120.06|121.46|120.06|121.48|120.08|121.45|120.05|5
1653677750000|2022-05-27 18:55:50|121.48|120.08|121.54|120.14|121.54|120.14|121.48|120.08|7
1653677760000|2022-05-27 18:56:00|121.55|120.15|121.52|120.12|121.59|120.19|121.52|120.12|8
1653677770000|2022-05-27 18:56:10|121.53|120.13|121.54|120.14|121.54|120.14|121.53|120.13|2
1653677780000|2022-05-27 18:56:20|121.55|120.15|121.6|120.2|121.62|120.22|121.55|120.15|10
1653677790000|2022-05-27 18:56:30|121.61|120.21|121.59|120.19|121.61|120.21|121.58|120.18|12
1653677800000|2022-05-27 18:56:40|121.6|120.2|121.56|120.16|121.6|120.2|121.55|120.15|8
1653677820000|2022-05-27 18:57:00|121.54|120.14|121.53|120.13|121.56|120.16|121.53|120.13|5
1653677830000|2022-05-27 18:57:10|121.55|120.15|121.55|120.15|121.55|120.15|121.55|120.15|1
1653677850000|2022-05-27 18:57:30|121.53|120.13|121.46|120.06|121.54|120.14|121.46|120.06|9
1653677860000|2022-05-27 18:57:40|121.48|120.08|121.47|120.07|121.48|120.08|121.47|120.07|2
1653677870000|2022-05-27 18:57:50|121.48|120.08|121.55|120.15|121.55|120.15|121.48|120.08|3
1653677880000|2022-05-27 18:58:00|121.54|120.14|121.46|120.06|121.54|120.14|121.46|120.06|8
1653677890000|2022-05-27 18:58:10|121.45|120.05|121.45|120.05|121.46|120.06|121.43|120.03|8
1653677900000|2022-05-27 18:58:20|121.46|120.06|121.46|120.06|121.47|120.07|121.45|120.05|8
1653677910000|2022-05-27 18:58:30|121.45|120.05|121.45|120.05|121.45|120.05|121.45|120.05|1
1653677920000|2022-05-27 18:58:40|121.42|120.02|121.32|119.92|121.42|120.02|121.32|119.92|13
1653677930000|2022-05-27 18:58:50|121.35|119.95|121.33|119.93|121.35|119.95|121.31|119.91|3
1653677940000|2022-05-27 18:59:00|121.34|119.94|121.36|119.96|121.36|119.96|121.34|119.94|5
1653677950000|2022-05-27 18:59:10|121.35|119.95|121.35|119.95|121.35|119.95|121.34|119.94|3
1653677960000|2022-05-27 18:59:20|121.34|119.94|121.37|119.97|121.37|119.97|121.28|119.88|9
1653677970000|2022-05-27 18:59:30|121.4|120|121.44|120.04|121.44|120.04|121.4|120|6
1653677980000|2022-05-27 18:59:40|121.48|120.08|121.51|120.11|121.53|120.13|121.48|120.08|5
1653678000000|2022-05-27 19:00:00|121.52|120.12|121.44|120.04|121.52|120.12|121.44|120.04|12
1653678010000|2022-05-27 19:00:10|121.42|120.02|121.35|119.95|121.42|120.02|121.35|119.95|7
1653678020000|2022-05-27 19:00:20|121.36|119.96|121.53|120.13|121.54|120.14|121.36|119.96|12
1653678030000|2022-05-27 19:00:30|121.54|120.14|121.51|120.11|121.55|120.15|121.5|120.1|9
1653678040000|2022-05-27 19:00:40|121.5|120.1|121.51|120.11|121.51|120.11|121.5|120.1|2
1653678050000|2022-05-27 19:00:50|121.52|120.12|121.56|120.16|121.56|120.16|121.52|120.12|4
1653678060000|2022-05-27 19:01:00|121.58|120.18|121.61|120.21|121.65|120.25|121.56|120.16|12
1653678070000|2022-05-27 19:01:10|121.63|120.23|121.62|120.22|121.64|120.24|121.62|120.22|3
1653678080000|2022-05-27 19:01:20|121.64|120.24|121.7|120.3|121.71|120.31|121.64|120.24|6
1653678090000|2022-05-27 19:01:30|121.71|120.31|121.9|120.5|121.95|120.55|121.71|120.31|18
1653678100000|2022-05-27 19:01:40|121.89|120.49|121.81|120.41|121.89|120.49|121.81|120.41|5
1653678110000|2022-05-27 19:01:50|121.8|120.4|121.79|120.39|121.8|120.4|121.76|120.36|9
1653678120000|2022-05-27 19:02:00|121.81|120.41|121.72|120.32|121.81|120.41|121.72|120.32|13
1653678130000|2022-05-27 19:02:10|121.71|120.31|121.69|120.29|121.71|120.31|121.69|120.29|3
1653678140000|2022-05-27 19:02:20|121.68|120.28|121.48|120.08|121.68|120.28|121.45|120.05|19
1653678150000|2022-05-27 19:02:30|121.46|120.06|121.34|119.94|121.47|120.07|121.31|119.91|14
1653678160000|2022-05-27 19:02:40|121.33|119.93|121.26|119.86|121.34|119.94|121.25|119.85|9
1653678170000|2022-05-27 19:02:50|121.28|119.88|121.26|119.86|121.28|119.88|121.25|119.85|7
1653678180000|2022-05-27 19:03:00|121.25|119.85|121.21|119.81|121.3|119.9|121.21|119.81|17
1653678190000|2022-05-27 19:03:10|121.19|119.79|121.17|119.77|121.2|119.8|121.15|119.75|9
1653678200000|2022-05-27 19:03:20|121.15|119.75|121.19|119.79|121.19|119.79|121.14|119.74|6
1653678210000|2022-05-27 19:03:30|121.18|119.78|121.27|119.87|121.28|119.88|121.18|119.78|9
1653678220000|2022-05-27 19:03:40|121.28|119.88|121.35|119.95|121.37|119.97|121.28|119.88|9
1653678240000|2022-05-27 19:04:00|121.36|119.96|121.38|119.98|121.38|119.98|121.36|119.96|3
1653678250000|2022-05-27 19:04:10|121.4|120|121.41|120.01|121.43|120.03|121.39|119.99|10
1653678260000|2022-05-27 19:04:20|121.42|120.02|121.4|120|121.42|120.02|121.36|119.96|10
1653678270000|2022-05-27 19:04:30|121.39|119.99|121.37|119.97|121.4|120|121.37|119.97|4
1653678280000|2022-05-27 19:04:40|121.36|119.96|121.37|119.97|121.38|119.98|121.36|119.96|7
1653678300000|2022-05-27 19:05:00|121.36|119.96|121.36|119.96|121.39|119.99|121.36|119.96|4
1653678310000|2022-05-27 19:05:10|121.34|119.94|121.4|120|121.4|120|121.34|119.94|3
1653678320000|2022-05-27 19:05:20|121.41|120.01|121.49|120.09|121.49|120.09|121.41|120.01|5
1653678330000|2022-05-27 19:05:30|121.52|120.12|121.58|120.18|121.58|120.18|121.52|120.12|15
1653678340000|2022-05-27 19:05:40|121.59|120.19|121.58|120.18|121.59|120.19|121.58|120.18|2
1653678350000|2022-05-27 19:05:50|121.59|120.19|121.54|120.14|121.59|120.19|121.51|120.11|9
1653678360000|2022-05-27 19:06:00|121.55|120.15|121.59|120.19|121.59|120.19|121.55|120.15|6
1653678370000|2022-05-27 19:06:10|121.6|120.2|121.59|120.19|121.6|120.2|121.58|120.18|4
1653678380000|2022-05-27 19:06:20|121.57|120.17|121.61|120.21|121.62|120.22|121.57|120.17|6
1653678390000|2022-05-27 19:06:30|121.63|120.23|121.63|120.23|121.63|120.23|121.63|120.23|1
1653678400000|2022-05-27 19:06:40|121.6|120.2|121.48|120.08|121.6|120.2|121.48|120.08|10
1653678410000|2022-05-27 19:06:50|121.5|120.1|121.48|120.08|121.5|120.1|121.48|120.08|3
1653678420000|2022-05-27 19:07:00|121.49|120.09|121.49|120.09|121.49|120.09|121.47|120.07|4
1653678430000|2022-05-27 19:07:10|121.47|120.07|121.39|119.99|121.48|120.08|121.39|119.99|10
1653678440000|2022-05-27 19:07:20|121.38|119.98|121.38|119.98|121.38|119.98|121.36|119.96|5
1653678450000|2022-05-27 19:07:30|121.37|119.97|121.38|119.98|121.38|119.98|121.37|119.97|8
1653678460000|2022-05-27 19:07:40|121.37|119.97|121.38|119.98|121.38|119.98|121.37|119.97|2
1653678470000|2022-05-27 19:07:50|121.37|119.97|121.44|120.04|121.44|120.04|121.37|119.97|4
1653678480000|2022-05-27 19:08:00|121.45|120.05|121.43|120.03|121.45|120.05|121.43|120.03|5
1653678490000|2022-05-27 19:08:10|121.44|120.04|121.47|120.07|121.47|120.07|121.43|120.03|14
1653678500000|2022-05-27 19:08:20|121.46|120.06|121.47|120.07|121.47|120.07|121.46|120.06|14
1653678510000|2022-05-27 19:08:30|121.46|120.06|121.47|120.07|121.48|120.08|121.46|120.06|20
1653678520000|2022-05-27 19:08:40|121.46|120.06|121.47|120.07|121.47|120.07|121.46|120.06|18
1653678530000|2022-05-27 19:08:50|121.46|120.06|121.53|120.13|121.53|120.13|121.45|120.05|9
1653678540000|2022-05-27 19:09:00|121.54|120.14|121.47|120.07|121.54|120.14|121.47|120.07|11
1653678550000|2022-05-27 19:09:10|121.46|120.06|121.44|120.04|121.46|120.06|121.44|120.04|5
1653678560000|2022-05-27 19:09:20|121.45|120.05|121.39|119.99|121.45|120.05|121.39|119.99|6
1653678570000|2022-05-27 19:09:30|121.38|119.98|121.39|119.99|121.39|119.99|121.38|119.98|2
1653678580000|2022-05-27 19:09:40|121.38|119.98|121.36|119.96|121.38|119.98|121.36|119.96|5
1653678590000|2022-05-27 19:09:50|121.37|119.97|121.37|119.97|121.37|119.97|121.37|119.97|1
1653678600000|2022-05-27 19:10:00|121.38|119.98|121.38|119.98|121.38|119.98|121.36|119.96|7
1653678610000|2022-05-27 19:10:10|121.37|119.97|121.17|119.77|121.38|119.98|121.17|119.77|20
1653678620000|2022-05-27 19:10:20|121.16|119.76|121.19|119.79|121.2|119.8|121.14|119.74|14
1653678630000|2022-05-27 19:10:30|121.18|119.78|121.17|119.77|121.19|119.79|121.17|119.77|3
1653678640000|2022-05-27 19:10:40|121.19|119.79|121.16|119.76|121.19|119.79|121.16|119.76|6
1653678650000|2022-05-27 19:10:50|121.15|119.75|121.06|119.66|121.15|119.75|121.06|119.66|7
1653678660000|2022-05-27 19:11:00|121.05|119.65|121.09|119.69|121.1|119.7|121.02|119.62|11
1653678670000|2022-05-27 19:11:10|121.1|119.7|121.12|119.72|121.16|119.76|121.08|119.68|16
1653678680000|2022-05-27 19:11:20|121.14|119.74|121.1|119.7|121.15|119.75|121.09|119.69|7
1653678690000|2022-05-27 19:11:30|121.09|119.69|121.08|119.68|121.09|119.69|121.04|119.64|16
1653678700000|2022-05-27 19:11:40|121.05|119.65|120.98|119.58|121.06|119.66|120.98|119.58|16
1653678710000|2022-05-27 19:11:50|120.97|119.57|120.9|119.5|120.97|119.57|120.88|119.48|8
1653678720000|2022-05-27 19:12:00|120.88|119.48|120.97|119.57|120.97|119.57|120.86|119.46|13
1653678730000|2022-05-27 19:12:10|120.98|119.58|120.98|119.58|120.99|119.59|120.97|119.57|4
1653678740000|2022-05-27 19:12:20|120.97|119.57|120.97|119.57|120.98|119.58|120.94|119.54|10
1653678750000|2022-05-27 19:12:30|120.98|119.58|120.98|119.58|120.98|119.58|120.98|119.58|1
1653678760000|2022-05-27 19:12:40|120.99|119.59|121.12|119.72|121.13|119.73|120.99|119.59|10
1653678770000|2022-05-27 19:12:50|121.11|119.71|120.97|119.57|121.11|119.71|120.96|119.56|7
1653678780000|2022-05-27 19:13:00|120.95|119.55|120.97|119.57|120.98|119.58|120.95|119.55|6
1653678790000|2022-05-27 19:13:10|120.98|119.58|120.98|119.58|120.98|119.58|120.98|119.58|1
1653678800000|2022-05-27 19:13:20|120.99|119.59|121.05|119.65|121.05|119.65|120.99|119.59|3
1653678810000|2022-05-27 19:13:30|121.06|119.66|121.09|119.69|121.09|119.69|121.06|119.66|6
1653678820000|2022-05-27 19:13:40|121.08|119.68|121.08|119.68|121.09|119.69|121.08|119.68|3
1653678830000|2022-05-27 19:13:50|121.07|119.67|121.08|119.68|121.08|119.68|121.07|119.67|2
1653678840000|2022-05-27 19:14:00|121.07|119.67|121.08|119.68|121.08|119.68|121.07|119.67|2
1653678850000|2022-05-27 19:14:10|121.07|119.67|121.03|119.63|121.11|119.71|121.03|119.63|9
1653678860000|2022-05-27 19:14:20|121.02|119.62|120.9|119.5|121.02|119.62|120.9|119.5|11
1653678870000|2022-05-27 19:14:30|120.89|119.49|120.88|119.48|120.89|119.49|120.86|119.46|6
1653678880000|2022-05-27 19:14:40|120.87|119.47|120.89|119.49|120.89|119.49|120.87|119.47|3
1653678890000|2022-05-27 19:14:50|120.88|119.48|120.9|119.5|120.9|119.5|120.88|119.48|7
1653678900000|2022-05-27 19:15:00|120.92|119.52|121.09|119.69|121.09|119.69|120.91|119.51|14
1653678910000|2022-05-27 19:15:10|121.07|119.67|121.01|119.61|121.07|119.67|121.01|119.61|7
1653678920000|2022-05-27 19:15:20|120.99|119.59|121.06|119.66|121.06|119.66|120.99|119.59|5
1653678930000|2022-05-27 19:15:30|121.07|119.67|121.06|119.66|121.07|119.67|121.05|119.65|4
1653678940000|2022-05-27 19:15:40|121.07|119.67|121.1|119.7|121.11|119.71|121.07|119.67|4
1653678950000|2022-05-27 19:15:50|121.09|119.69|120.98|119.58|121.09|119.69|120.96|119.56|20
1653678960000|2022-05-27 19:16:00|120.96|119.56|120.89|119.49|120.99|119.59|120.88|119.48|20
1653678970000|2022-05-27 19:16:10|120.88|119.48|120.78|119.38|120.88|119.48|120.77|119.37|11
1653678980000|2022-05-27 19:16:20|120.77|119.37|120.86|119.46|120.86|119.46|120.77|119.37|14
1653678990000|2022-05-27 19:16:30|120.87|119.47|120.79|119.39|120.96|119.56|120.79|119.39|15
1653679000000|2022-05-27 19:16:40|120.83|119.43|120.85|119.45|120.87|119.47|120.82|119.42|9
1653679010000|2022-05-27 19:16:50|120.84|119.44|120.8|119.4|120.85|119.45|120.8|119.4|7
1653679020000|2022-05-27 19:17:00|120.79|119.39|120.75|119.35|120.79|119.39|120.75|119.35|11
1653679030000|2022-05-27 19:17:10|120.74|119.34|120.61|119.21|120.74|119.34|120.61|119.21|6
1653679040000|2022-05-27 19:17:20|120.56|119.16|120.54|119.14|120.57|119.17|120.49|119.09|16
1653679050000|2022-05-27 19:17:30|120.55|119.15|120.49|119.09|120.56|119.16|120.49|119.09|12
1653679060000|2022-05-27 19:17:40|120.48|119.08|120.56|119.16|120.57|119.17|120.47|119.07|12
1653679070000|2022-05-27 19:17:50|120.55|119.15|120.53|119.13|120.55|119.15|120.53|119.13|6
1653679080000|2022-05-27 19:18:00|120.51|119.11|120.38|118.98|120.51|119.11|120.38|118.98|14
1653679090000|2022-05-27 19:18:10|120.37|118.97|120.54|119.14|120.54|119.14|120.37|118.97|10
1653679100000|2022-05-27 19:18:20|120.55|119.15|120.5|119.1|120.56|119.16|120.49|119.09|13
1653679110000|2022-05-27 19:18:30|120.49|119.09|120.45|119.05|120.49|119.09|120.44|119.04|7
1653679120000|2022-05-27 19:18:40|120.44|119.04|120.44|119.04|120.45|119.05|120.38|118.98|11
1653679130000|2022-05-27 19:18:50|120.43|119.03|120.38|118.98|120.43|119.03|120.38|118.98|7
1653679140000|2022-05-27 19:19:00|120.37|118.97|120.38|118.98|120.39|118.99|120.37|118.97|6
1653679150000|2022-05-27 19:19:10|120.37|118.97|120.57|119.17|120.57|119.17|120.37|118.97|7
1653679160000|2022-05-27 19:19:20|120.55|119.15|120.49|119.09|120.56|119.16|120.49|119.09|12
1653679170000|2022-05-27 19:19:30|120.5|119.1|120.46|119.06|120.5|119.1|120.46|119.06|4
1653679180000|2022-05-27 19:19:40|120.45|119.05|120.39|118.99|120.45|119.05|120.38|118.98|12
1653679190000|2022-05-27 19:19:50|120.38|118.98|120.38|118.98|120.38|118.98|120.35|118.95|7
1653679200000|2022-05-27 19:20:00|120.37|118.97|120.44|119.04|120.44|119.04|120.33|118.93|12
1653679210000|2022-05-27 19:20:10|120.43|119.03|120.42|119.02|120.43|119.03|120.42|119.02|2
1653679220000|2022-05-27 19:20:20|120.45|119.05|120.43|119.03|120.46|119.06|120.43|119.03|4
1653679230000|2022-05-27 19:20:30|120.42|119.02|120.42|119.02|120.42|119.02|120.42|119.02|1
1653679250000|2022-05-27 19:20:50|120.43|119.03|120.43|119.03|120.43|119.03|120.43|119.03|1
1653679260000|2022-05-27 19:21:00|120.44|119.04|120.45|119.05|120.45|119.05|120.42|119.02|7
1653679270000|2022-05-27 19:21:10|120.44|119.04|120.39|118.99|120.44|119.04|120.39|118.99|4
1653679280000|2022-05-27 19:21:20|120.38|118.98|120.37|118.97|120.38|118.98|120.33|118.93|12
1653679290000|2022-05-27 19:21:30|120.38|118.98|120.38|118.98|120.39|118.99|120.38|118.98|3
1653679300000|2022-05-27 19:21:40|120.39|118.99|120.39|118.99|120.39|118.99|120.39|118.99|1
1653679310000|2022-05-27 19:21:50|120.38|118.98|120.43|119.03|120.46|119.06|120.38|118.98|8
1653679320000|2022-05-27 19:22:00|120.44|119.04|120.61|119.21|120.61|119.21|120.44|119.04|7
1653679330000|2022-05-27 19:22:10|120.64|119.24|120.63|119.23|120.65|119.25|120.62|119.22|6
1653679340000|2022-05-27 19:22:20|120.64|119.24|120.66|119.26|120.66|119.26|120.64|119.24|5
1653679350000|2022-05-27 19:22:30|120.65|119.25|120.64|119.24|120.65|119.25|120.59|119.19|12
1653679360000|2022-05-27 19:22:40|120.65|119.25|120.69|119.29|120.69|119.29|120.64|119.24|8
1653679370000|2022-05-27 19:22:50|120.7|119.3|120.67|119.27|120.71|119.31|120.65|119.25|12
1653679380000|2022-05-27 19:23:00|120.65|119.25|120.6|119.2|120.66|119.26|120.6|119.2|9
1653679390000|2022-05-27 19:23:10|120.61|119.21|120.6|119.2|120.61|119.21|120.6|119.2|2
1653679400000|2022-05-27 19:23:20|120.59|119.19|120.63|119.23|120.63|119.23|120.59|119.19|7
1653679410000|2022-05-27 19:23:30|120.66|119.26|120.67|119.27|120.68|119.28|120.66|119.26|6
1653679420000|2022-05-27 19:23:40|120.66|119.26|120.62|119.22|120.67|119.27|120.62|119.22|11
1653679430000|2022-05-27 19:23:50|120.64|119.24|120.72|119.32|120.72|119.32|120.64|119.24|6
1653679440000|2022-05-27 19:24:00|120.73|119.33|120.7|119.3|120.73|119.33|120.7|119.3|3
1653679450000|2022-05-27 19:24:10|120.69|119.29|120.69|119.29|120.69|119.29|120.69|119.29|1
1653679460000|2022-05-27 19:24:20|120.7|119.3|120.7|119.3|120.7|119.3|120.7|119.3|1
1653679480000|2022-05-27 19:24:40|120.69|119.29|120.69|119.29|120.69|119.29|120.69|119.29|1
1653679500000|2022-05-27 19:25:00|120.71|119.31|120.88|119.48|120.89|119.49|120.71|119.31|11
1653679510000|2022-05-27 19:25:10|120.86|119.46|120.89|119.49|120.89|119.49|120.85|119.45|6
1653679520000|2022-05-27 19:25:20|120.88|119.48|120.93|119.53|120.93|119.53|120.87|119.47|7
1653679530000|2022-05-27 19:25:30|120.94|119.54|121.08|119.68|121.08|119.68|120.94|119.54|10
1653679540000|2022-05-27 19:25:40|121.11|119.71|121.11|119.71|121.12|119.72|121.11|119.71|5
1653679550000|2022-05-27 19:25:50|121.12|119.72|121.14|119.74|121.16|119.76|121.11|119.71|9
1653679560000|2022-05-27 19:26:00|121.17|119.77|121.12|119.72|121.23|119.83|121.12|119.72|13
1653679580000|2022-05-27 19:26:20|121.16|119.76|121.1|119.7|121.16|119.76|121.08|119.68|9
1653679590000|2022-05-27 19:26:30|121.09|119.69|121.06|119.66|121.09|119.69|121.05|119.65|5
1653679610000|2022-05-27 19:26:50|121.09|119.69|121.07|119.67|121.09|119.69|121.07|119.67|5
1653679620000|2022-05-27 19:27:00|121.06|119.66|121.01|119.61|121.06|119.66|121.01|119.61|4
1653679630000|2022-05-27 19:27:10|121|119.6|120.96|119.56|121|119.6|120.96|119.56|7
1653679640000|2022-05-27 19:27:20|120.95|119.55|120.9|119.5|120.95|119.55|120.9|119.5|6
1653679650000|2022-05-27 19:27:30|120.91|119.51|120.94|119.54|120.94|119.54|120.9|119.5|4
1653679660000|2022-05-27 19:27:40|120.95|119.55|120.95|119.55|120.95|119.55|120.95|119.55|1
1653679670000|2022-05-27 19:27:50|120.94|119.54|120.98|119.58|120.99|119.59|120.94|119.54|5
1653679680000|2022-05-27 19:28:00|120.99|119.59|120.99|119.59|121|119.6|120.98|119.58|6
1653679690000|2022-05-27 19:28:10|120.98|119.58|120.98|119.58|120.98|119.58|120.98|119.58|1
1653679700000|2022-05-27 19:28:20|120.99|119.59|121.05|119.65|121.05|119.65|120.99|119.59|5
1653679710000|2022-05-27 19:28:30|121.07|119.67|121.07|119.67|121.07|119.67|121.07|119.67|1
1653679720000|2022-05-27 19:28:40|121.06|119.66|121.08|119.68|121.08|119.68|121.06|119.66|2
1653679730000|2022-05-27 19:28:50|121.07|119.67|121.09|119.69|121.1|119.7|121.07|119.67|3
1653679740000|2022-05-27 19:29:00|121.08|119.68|121.08|119.68|121.09|119.69|121.08|119.68|3
1653679750000|2022-05-27 19:29:10|121.09|119.69|121.09|119.69|121.09|119.69|121.09|119.69|1
1653679760000|2022-05-27 19:29:20|121.1|119.7|121.11|119.71|121.14|119.74|121.1|119.7|7
1653679770000|2022-05-27 19:29:30|121.12|119.72|121.15|119.75|121.19|119.79|121.12|119.72|13
1653679780000|2022-05-27 19:29:40|121.13|119.73|121.07|119.67|121.13|119.73|121.07|119.67|6
1653679790000|2022-05-27 19:29:50|121.06|119.66|121.03|119.63|121.07|119.67|121.03|119.63|5
1653679800000|2022-05-27 19:30:00|121|119.6|120.9|119.5|121|119.6|120.89|119.49|15
1653679810000|2022-05-27 19:30:10|120.89|119.49|120.98|119.58|120.99|119.59|120.89|119.49|13
1653679820000|2022-05-27 19:30:20|120.99|119.59|121.05|119.65|121.06|119.66|120.97|119.57|20
1653679830000|2022-05-27 19:30:30|121.04|119.64|121.03|119.63|121.04|119.64|121.02|119.62|6
1653679840000|2022-05-27 19:30:40|121.04|119.64|121.04|119.64|121.05|119.65|121.04|119.64|5
1653679850000|2022-05-27 19:30:50|121.05|119.65|121.03|119.63|121.05|119.65|121.02|119.62|13
1653679860000|2022-05-27 19:31:00|121.02|119.62|121.11|119.71|121.12|119.72|121.02|119.62|15
1653679870000|2022-05-27 19:31:10|121.13|119.73|121.12|119.72|121.13|119.73|121.11|119.71|8
1653679880000|2022-05-27 19:31:20|121.13|119.73|121.24|119.84|121.24|119.84|121.12|119.72|11
1653679890000|2022-05-27 19:31:30|121.23|119.83|121.29|119.89|121.29|119.89|121.23|119.83|8
1653679900000|2022-05-27 19:31:40|121.3|119.9|121.25|119.85|121.3|119.9|121.24|119.84|10
1653679910000|2022-05-27 19:31:50|121.24|119.84|121.28|119.88|121.29|119.89|121.24|119.84|4
1653679920000|2022-05-27 19:32:00|121.29|119.89|121.31|119.91|121.34|119.94|121.26|119.86|20
1653679930000|2022-05-27 19:32:10|121.32|119.92|121.32|119.92|121.32|119.92|121.32|119.92|1
1653679940000|2022-05-27 19:32:20|121.35|119.95|121.4|120|121.41|120.01|121.35|119.95|5
1653679960000|2022-05-27 19:32:40|121.41|120.01|121.32|119.92|121.41|120.01|121.32|119.92|9
1653679970000|2022-05-27 19:32:50|121.31|119.91|121.24|119.84|121.31|119.91|121.24|119.84|8
1653679980000|2022-05-27 19:33:00|121.23|119.83|121.2|119.8|121.23|119.83|121.17|119.77|15
1653679990000|2022-05-27 19:33:10|121.18|119.78|121.2|119.8|121.2|119.8|121.18|119.78|4
1653680000000|2022-05-27 19:33:20|121.21|119.81|121.32|119.92|121.33|119.93|121.21|119.81|11
1653680010000|2022-05-27 19:33:30|121.34|119.94|121.36|119.96|121.36|119.96|121.34|119.94|5
1653680020000|2022-05-27 19:33:40|121.35|119.95|121.28|119.88|121.35|119.95|121.28|119.88|5
1653680030000|2022-05-27 19:33:50|121.27|119.87|121.25|119.85|121.27|119.87|121.23|119.83|9
1653680040000|2022-05-27 19:34:00|121.24|119.84|121.16|119.76|121.24|119.84|121.16|119.76|7
1653680050000|2022-05-27 19:34:10|121.15|119.75|121.14|119.74|121.19|119.79|121.14|119.74|10
1653680060000|2022-05-27 19:34:20|121.15|119.75|121.08|119.68|121.15|119.75|121.08|119.68|13
1653680070000|2022-05-27 19:34:30|121.09|119.69|121.13|119.73|121.14|119.74|121.08|119.68|7
1653680080000|2022-05-27 19:34:40|121.14|119.74|121.23|119.83|121.27|119.87|121.14|119.74|16
1653680090000|2022-05-27 19:34:50|121.22|119.82|121.14|119.74|121.23|119.83|121.14|119.74|12
1653680100000|2022-05-27 19:35:00|121.16|119.76|121.14|119.74|121.17|119.77|121.14|119.74|4
1653680110000|2022-05-27 19:35:10|121.15|119.75|121.14|119.74|121.15|119.75|121.14|119.74|2
1653680120000|2022-05-27 19:35:20|121.15|119.75|121.17|119.77|121.17|119.77|121.13|119.73|10
1653680130000|2022-05-27 19:35:30|121.18|119.78|121.16|119.76|121.18|119.78|121.16|119.76|9
1653680140000|2022-05-27 19:35:40|121.15|119.75|121.16|119.76|121.16|119.76|121.15|119.75|4
1653680150000|2022-05-27 19:35:50|121.15|119.75|121.15|119.75|121.15|119.75|121.14|119.74|5
1653680160000|2022-05-27 19:36:00|121.14|119.74|121.22|119.82|121.22|119.82|121.14|119.74|7
1653680170000|2022-05-27 19:36:10|121.21|119.81|121.22|119.82|121.22|119.82|121.21|119.81|2
1653680180000|2022-05-27 19:36:20|121.21|119.81|121.2|119.8|121.22|119.82|121.2|119.8|8
1653680190000|2022-05-27 19:36:30|121.19|119.79|121.17|119.77|121.19|119.79|121.17|119.77|3
1653680200000|2022-05-27 19:36:40|121.16|119.76|121.14|119.74|121.16|119.76|121.14|119.74|3
1653680210000|2022-05-27 19:36:50|121.13|119.73|121.15|119.75|121.15|119.75|121.13|119.73|7
1653680220000|2022-05-27 19:37:00|121.14|119.74|121.13|119.73|121.14|119.74|121.13|119.73|2
1653680230000|2022-05-27 19:37:10|121.14|119.74|121.17|119.77|121.23|119.83|121.14|119.74|14
1653680240000|2022-05-27 19:37:20|121.16|119.76|121.13|119.73|121.16|119.76|121.11|119.71|5
1653680250000|2022-05-27 19:37:30|121.12|119.72|121.08|119.68|121.12|119.72|121.05|119.65|11
1653680260000|2022-05-27 19:37:40|121.07|119.67|121.08|119.68|121.08|119.68|121.03|119.63|6
1653680270000|2022-05-27 19:37:50|121.07|119.67|121.1|119.7|121.1|119.7|121.07|119.67|6
1653680280000|2022-05-27 19:38:00|121.09|119.69|121.05|119.65|121.11|119.71|121.05|119.65|18
1653680290000|2022-05-27 19:38:10|121.04|119.64|121.07|119.67|121.08|119.68|121.03|119.63|8
1653680300000|2022-05-27 19:38:20|121.08|119.68|121.17|119.77|121.17|119.77|121.07|119.67|14
1653680310000|2022-05-27 19:38:30|121.14|119.74|121.18|119.78|121.18|119.78|121.14|119.74|5
1653680320000|2022-05-27 19:38:40|121.19|119.79|121.19|119.79|121.19|119.79|121.19|119.79|1
1653680330000|2022-05-27 19:38:50|121.17|119.77|121.18|119.78|121.18|119.78|121.17|119.77|2
1653680340000|2022-05-27 19:39:00|121.17|119.77|121.33|119.93|121.33|119.93|121.17|119.77|16
1653680350000|2022-05-27 19:39:10|121.35|119.95|121.41|120.01|121.42|120.02|121.33|119.93|13
1653680360000|2022-05-27 19:39:20|121.4|120|121.33|119.93|121.4|120|121.33|119.93|5
1653680370000|2022-05-27 19:39:30|121.37|119.97|121.35|119.95|121.37|119.97|121.34|119.94|4
1653680380000|2022-05-27 19:39:40|121.34|119.94|121.26|119.86|121.34|119.94|121.26|119.86|6
1653680390000|2022-05-27 19:39:50|121.25|119.85|121.28|119.88|121.29|119.89|121.24|119.84|5
1653680400000|2022-05-27 19:40:00|121.26|119.86|121.25|119.85|121.29|119.89|121.25|119.85|7
1653680410000|2022-05-27 19:40:10|121.24|119.84|121.4|120|121.4|120|121.2|119.8|15
1653680420000|2022-05-27 19:40:20|121.39|119.99|121.4|120|121.4|120|121.38|119.98|3
1653680430000|2022-05-27 19:40:30|121.39|119.99|121.39|119.99|121.4|120|121.39|119.99|5
1653680440000|2022-05-27 19:40:40|121.38|119.98|121.4|120|121.42|120.02|121.38|119.98|4
1653680450000|2022-05-27 19:40:50|121.43|120.03|121.5|120.1|121.5|120.1|121.43|120.03|7
1653680460000|2022-05-27 19:41:00|121.53|120.13|121.55|120.15|121.55|120.15|121.53|120.13|3
1653680470000|2022-05-27 19:41:10|121.57|120.17|121.52|120.12|121.57|120.17|121.52|120.12|7
1653680480000|2022-05-27 19:41:20|121.54|120.14|121.6|120.2|121.6|120.2|121.54|120.14|12
1653680490000|2022-05-27 19:41:30|121.61|120.21|121.62|120.22|121.64|120.24|121.61|120.21|8
1653680500000|2022-05-27 19:41:40|121.64|120.24|121.64|120.24|121.64|120.24|121.64|120.24|1
1653680510000|2022-05-27 19:41:50|121.6|120.2|121.53|120.13|121.61|120.21|121.53|120.13|10
1653680520000|2022-05-27 19:42:00|121.51|120.11|121.53|120.13|121.54|120.14|121.51|120.11|4
1653680530000|2022-05-27 19:42:10|121.54|120.14|121.51|120.11|121.54|120.14|121.51|120.11|6
1653680540000|2022-05-27 19:42:20|121.52|120.12|121.6|120.2|121.6|120.2|121.51|120.11|11
1653680550000|2022-05-27 19:42:30|121.59|120.19|121.58|120.18|121.59|120.19|121.57|120.17|4
1653680560000|2022-05-27 19:42:40|121.61|120.21|121.62|120.22|121.64|120.24|121.61|120.21|5
1653680580000|2022-05-27 19:43:00|121.61|120.21|121.59|120.19|121.61|120.21|121.59|120.19|5
1653680590000|2022-05-27 19:43:10|121.6|120.2|121.61|120.21|121.62|120.22|121.59|120.19|5
1653680600000|2022-05-27 19:43:20|121.62|120.22|121.61|120.21|121.62|120.22|121.61|120.21|2
1653680610000|2022-05-27 19:43:30|121.6|120.2|121.61|120.21|121.61|120.21|121.6|120.2|2
1653680620000|2022-05-27 19:43:40|121.6|120.2|121.69|120.29|121.69|120.29|121.6|120.2|12
1653680630000|2022-05-27 19:43:50|121.7|120.3|121.69|120.29|121.7|120.3|121.69|120.29|2
1653680640000|2022-05-27 19:44:00|121.68|120.28|121.67|120.27|121.69|120.29|121.67|120.27|8
1653680650000|2022-05-27 19:44:10|121.68|120.28|121.69|120.29|121.69|120.29|121.61|120.21|17
1653680660000|2022-05-27 19:44:20|121.7|120.3|121.67|120.27|121.71|120.31|121.67|120.27|6
1653680670000|2022-05-27 19:44:30|121.68|120.28|121.65|120.25|121.68|120.28|121.65|120.25|4
1653680680000|2022-05-27 19:44:40|121.69|120.29|121.71|120.31|121.71|120.31|121.69|120.29|3
1653680690000|2022-05-27 19:44:50|121.72|120.32|121.71|120.31|121.72|120.32|121.71|120.31|2
1653680700000|2022-05-27 19:45:00|121.72|120.32|121.66|120.26|121.72|120.32|121.66|120.26|10
1653680710000|2022-05-27 19:45:10|121.65|120.25|121.61|120.21|121.65|120.25|121.58|120.18|13
1653680720000|2022-05-27 19:45:20|121.6|120.2|121.54|120.14|121.6|120.2|121.54|120.14|6
1653680730000|2022-05-27 19:45:30|121.53|120.13|121.6|120.2|121.6|120.2|121.53|120.13|12
1653680740000|2022-05-27 19:45:40|121.61|120.21|121.72|120.32|121.72|120.32|121.6|120.2|10
1653680750000|2022-05-27 19:45:50|121.74|120.34|121.72|120.32|121.74|120.34|121.71|120.31|6
1653680760000|2022-05-27 19:46:00|121.73|120.33|121.69|120.29|121.73|120.33|121.67|120.27|8
1653680770000|2022-05-27 19:46:10|121.67|120.27|121.64|120.24|121.67|120.27|121.64|120.24|9
1653680780000|2022-05-27 19:46:20|121.65|120.25|121.64|120.24|121.65|120.25|121.62|120.22|7
1653680790000|2022-05-27 19:46:30|121.62|120.22|121.64|120.24|121.65|120.25|121.61|120.21|5
1653680800000|2022-05-27 19:46:40|121.67|120.27|121.7|120.3|121.7|120.3|121.66|120.26|6
1653680810000|2022-05-27 19:46:50|121.71|120.31|121.68|120.28|121.71|120.31|121.68|120.28|4
1653680820000|2022-05-27 19:47:00|121.66|120.26|121.71|120.31|121.71|120.31|121.57|120.17|16
1653680830000|2022-05-27 19:47:10|121.69|120.29|121.7|120.3|121.7|120.3|121.69|120.29|2
1653680840000|2022-05-27 19:47:20|121.71|120.31|121.7|120.3|121.71|120.31|121.7|120.3|2
1653680850000|2022-05-27 19:47:30|121.69|120.29|121.68|120.28|121.69|120.29|121.68|120.28|4
1653680860000|2022-05-27 19:47:40|121.67|120.27|121.67|120.27|121.67|120.27|121.67|120.27|1
1653680870000|2022-05-27 19:47:50|121.68|120.28|121.67|120.27|121.68|120.28|121.67|120.27|2
1653680880000|2022-05-27 19:48:00|121.69|120.29|121.67|120.27|121.69|120.29|121.66|120.26|4
1653680900000|2022-05-27 19:48:20|121.66|120.26|121.65|120.25|121.66|120.26|121.65|120.25|4
1653680910000|2022-05-27 19:48:30|121.64|120.24|121.57|120.17|121.64|120.24|121.57|120.17|6
1653680920000|2022-05-27 19:48:40|121.55|120.15|121.56|120.16|121.57|120.17|121.55|120.15|7
1653680930000|2022-05-27 19:48:50|121.57|120.17|121.61|120.21|121.61|120.21|121.56|120.16|6
1653680940000|2022-05-27 19:49:00|121.6|120.2|121.59|120.19|121.6|120.2|121.58|120.18|5
1653680950000|2022-05-27 19:49:10|121.58|120.18|121.71|120.31|121.72|120.32|121.58|120.18|14
1653680960000|2022-05-27 19:49:20|121.72|120.32|121.72|120.32|121.72|120.32|121.72|120.32|1
1653680990000|2022-05-27 19:49:50|121.76|120.36|122.1|120.7|122.11|120.71|121.76|120.36|13
1653681000000|2022-05-27 19:50:00|122.11|120.71|122.32|120.92|122.32|120.92|122.09|120.69|17
1653681010000|2022-05-27 19:50:10|122.33|120.93|122.6|121.2|122.6|121.2|122.33|120.93|26
1653681020000|2022-05-27 19:50:20|122.59|121.19|122.9|121.5|122.9|121.5|122.54|121.14|22
1653681030000|2022-05-27 19:50:30|122.93|121.53|122.91|121.51|122.93|121.53|122.79|121.39|21
1653681040000|2022-05-27 19:50:40|122.89|121.49|122.68|121.28|122.89|121.49|122.68|121.28|21
1653681050000|2022-05-27 19:50:50|122.66|121.26|122.65|121.25|122.67|121.27|122.64|121.24|11
1653681060000|2022-05-27 19:51:00|122.64|121.24|122.65|121.25|122.65|121.25|122.58|121.18|16
1653681070000|2022-05-27 19:51:10|122.64|121.24|122.72|121.32|122.72|121.32|122.64|121.24|6
1653681080000|2022-05-27 19:51:20|122.75|121.35|123.07|121.67|123.21|121.81|122.75|121.35|18
1653681090000|2022-05-27 19:51:30|123.13|121.73|123.28|121.88|123.37|121.97|123|121.6|22
1653681100000|2022-05-27 19:51:40|123.29|121.89|123.38|121.98|123.48|122.08|123.27|121.87|21
1653681110000|2022-05-27 19:51:50|123.37|121.97|123.31|121.91|123.38|121.98|123.3|121.9|16
1653681120000|2022-05-27 19:52:00|123.33|121.93|123.34|121.94|123.35|121.95|123.33|121.93|4
1653681130000|2022-05-27 19:52:10|123.33|121.93|123.32|121.92|123.35|121.95|123.32|121.92|11
1653681140000|2022-05-27 19:52:20|123.31|121.91|123.18|121.78|123.31|121.91|123.17|121.77|16
1653681150000|2022-05-27 19:52:30|123.21|121.81|123.08|121.68|123.22|121.82|123.05|121.65|15
1653681160000|2022-05-27 19:52:40|123.1|121.7|123.15|121.75|123.15|121.75|123.07|121.67|8
1653681170000|2022-05-27 19:52:50|123.16|121.76|123.26|121.86|123.26|121.86|123.16|121.76|10
1653681180000|2022-05-27 19:53:00|123.25|121.85|123.18|121.78|123.26|121.86|123.18|121.78|9
1653681190000|2022-05-27 19:53:10|123.16|121.76|123.17|121.77|123.17|121.77|123.15|121.75|6
1653681200000|2022-05-27 19:53:20|123.16|121.76|123.17|121.77|123.17|121.77|123.16|121.76|6
1653681210000|2022-05-27 19:53:30|123.19|121.79|123.23|121.83|123.24|121.84|123.19|121.79|6
1653681220000|2022-05-27 19:53:40|123.24|121.84|123.23|121.83|123.24|121.84|123.23|121.83|2
1653681230000|2022-05-27 19:53:50|123.24|121.84|123.37|121.97|123.37|121.97|123.23|121.83|10
1653681240000|2022-05-27 19:54:00|123.39|121.99|123.56|122.16|123.57|122.17|123.39|121.99|9
1653681250000|2022-05-27 19:54:10|123.57|122.17|123.68|122.28|123.68|122.28|123.57|122.17|11
1653681260000|2022-05-27 19:54:20|123.69|122.29|123.61|122.21|123.69|122.29|123.59|122.19|11
1653681270000|2022-05-27 19:54:30|123.6|122.2|123.63|122.23|123.63|122.23|123.6|122.2|4
1653681280000|2022-05-27 19:54:40|123.64|122.24|123.86|122.46|123.89|122.49|123.64|122.24|20
1653681290000|2022-05-27 19:54:50|123.85|122.45|123.91|122.51|123.91|122.51|123.85|122.45|10
1653681300000|2022-05-27 19:55:00|123.9|122.5|124.06|122.66|124.07|122.67|123.86|122.46|24
1653681310000|2022-05-27 19:55:10|124.07|122.67|123.87|122.47|124.08|122.68|123.84|122.44|19
1653681320000|2022-05-27 19:55:20|123.84|122.44|123.77|122.37|123.84|122.44|123.77|122.37|11
1653681330000|2022-05-27 19:55:30|123.79|122.39|123.75|122.35|123.79|122.39|123.75|122.35|10
1653681340000|2022-05-27 19:55:40|123.76|122.36|123.75|122.35|123.77|122.37|123.73|122.33|11
1653681350000|2022-05-27 19:55:50|123.74|122.34|123.63|122.23|123.74|122.34|123.6|122.2|14
1653681360000|2022-05-27 19:56:00|123.62|122.22|123.66|122.26|123.7|122.3|123.62|122.22|6
1653681370000|2022-05-27 19:56:10|123.65|122.25|123.65|122.25|123.7|122.3|123.63|122.23|16
1653681380000|2022-05-27 19:56:20|123.66|122.26|123.55|122.15|123.66|122.26|123.55|122.15|13
1653681390000|2022-05-27 19:56:30|123.54|122.14|123.47|122.07|123.55|122.15|123.47|122.07|12
1653681400000|2022-05-27 19:56:40|123.45|122.05|123.44|122.04|123.48|122.08|123.43|122.03|8
1653681410000|2022-05-27 19:56:50|123.43|122.03|123.44|122.04|123.44|122.04|123.42|122.02|4
1653681420000|2022-05-27 19:57:00|123.46|122.06|123.49|122.09|123.54|122.14|123.45|122.05|16
1653681430000|2022-05-27 19:57:10|123.48|122.08|123.39|121.99|123.48|122.08|123.38|121.98|13
1653681440000|2022-05-27 19:57:20|123.38|121.98|123.17|121.77|123.39|121.99|123.17|121.77|16
1653681450000|2022-05-27 19:57:30|123.18|121.78|123.14|121.74|123.18|121.78|123.12|121.72|13
1653681460000|2022-05-27 19:57:40|123.13|121.73|123.14|121.74|123.21|121.81|123.13|121.73|11
1653681470000|2022-05-27 19:57:50|123.13|121.73|123.14|121.74|123.14|121.74|123.12|121.72|4
1653681480000|2022-05-27 19:58:00|123.12|121.72|123.24|121.84|123.24|121.84|123.12|121.72|16
1653681490000|2022-05-27 19:58:10|123.23|121.83|123.22|121.82|123.27|121.87|123.22|121.82|11
1653681500000|2022-05-27 19:58:20|123.23|121.83|123.27|121.87|123.27|121.87|123.23|121.83|8
1653681510000|2022-05-27 19:58:30|123.26|121.86|123.25|121.85|123.28|121.88|123.25|121.85|8
1653681520000|2022-05-27 19:58:40|123.23|121.83|123.19|121.79|123.23|121.83|123.18|121.78|6
1653681530000|2022-05-27 19:58:50|123.18|121.78|123.16|121.76|123.18|121.78|123.13|121.73|13
1653681540000|2022-05-27 19:59:00|123.17|121.77|123.1|121.7|123.19|121.79|123.1|121.7|12
1653681550000|2022-05-27 19:59:10|123.12|121.72|123.07|121.67|123.12|121.72|123.06|121.66|9
1653681560000|2022-05-27 19:59:20|123.1|121.7|123.06|121.66|123.1|121.7|123.06|121.66|7
1653681570000|2022-05-27 19:59:30|123.09|121.69|123.11|121.71|123.12|121.72|123.09|121.69|4
1653681590000|2022-05-27 19:59:50|123.12|121.72|123.17|121.77|123.18|121.78|123.11|121.71|7
1653681600000|2022-05-27 20:00:00|123.16|121.76|123.01|121.61|123.16|121.76|123.01|121.61|21
1653681610000|2022-05-27 20:00:10|123|121.6|123.15|121.75|123.15|121.75|123|121.6|21
1653681620000|2022-05-27 20:00:20|123.16|121.76|123.05|121.65|123.17|121.77|123.02|121.62|22
1653681630000|2022-05-27 20:00:30|123.03|121.63|123|121.6|123.07|121.67|123|121.6|21
1653681640000|2022-05-27 20:00:40|122.98|121.58|122.93|121.53|122.98|121.58|122.9|121.5|15
1653681650000|2022-05-27 20:00:50|122.94|121.54|122.99|121.59|122.99|121.59|122.94|121.54|10
1653681660000|2022-05-27 20:01:00|123.01|121.61|122.89|121.49|123.01|121.61|122.89|121.49|13
1653681670000|2022-05-27 20:01:10|122.88|121.48|122.78|121.38|122.88|121.48|122.78|121.38|6
1653681680000|2022-05-27 20:01:20|122.75|121.35|122.81|121.41|122.81|121.41|122.74|121.34|12
1653681690000|2022-05-27 20:01:30|122.82|121.42|122.99|121.59|123.03|121.63|122.82|121.42|20
1653681700000|2022-05-27 20:01:40|122.98|121.58|123.12|121.72|123.12|121.72|122.91|121.51|19
1653681710000|2022-05-27 20:01:50|123.13|121.73|123.17|121.77|123.17|121.77|123.12|121.72|7
1653681720000|2022-05-27 20:02:00|123.14|121.74|123.14|121.74|123.15|121.75|123.13|121.73|7
1653681730000|2022-05-27 20:02:10|123.13|121.73|123.1|121.7|123.13|121.73|123.1|121.7|4
1653681740000|2022-05-27 20:02:20|123.09|121.69|123.12|121.72|123.12|121.72|123.02|121.62|13
1653681750000|2022-05-27 20:02:30|123.11|121.71|123.12|121.72|123.12|121.72|123.11|121.71|2
1653681760000|2022-05-27 20:02:40|123.11|121.71|123.11|121.71|123.11|121.71|123.11|121.71|1
1653681770000|2022-05-27 20:02:50|123.1|121.7|123.09|121.69|123.17|121.77|123.09|121.69|15
1653681780000|2022-05-27 20:03:00|123.08|121.68|123.11|121.71|123.11|121.71|123.08|121.68|6
1653681790000|2022-05-27 20:03:10|123.1|121.7|123.1|121.7|123.1|121.7|123.1|121.7|1
1653681800000|2022-05-27 20:03:20|123.09|121.69|123.2|121.8|123.27|121.87|123.09|121.69|16
1653681810000|2022-05-27 20:03:30|123.21|121.81|123.26|121.86|123.28|121.88|123.21|121.81|11
1653681820000|2022-05-27 20:03:40|123.24|121.84|123.36|121.96|123.39|121.99|123.24|121.84|12
1653681830000|2022-05-27 20:03:50|123.38|121.98|123.38|121.98|123.39|121.99|123.38|121.98|5
1653681840000|2022-05-27 20:04:00|123.37|121.97|123.53|122.13|123.53|122.13|123.37|121.97|13
1653681850000|2022-05-27 20:04:10|123.54|122.14|123.61|122.21|123.62|122.22|123.54|122.14|13
1653681860000|2022-05-27 20:04:20|123.62|122.22|123.8|122.4|123.92|122.52|123.62|122.22|19
1653681870000|2022-05-27 20:04:30|123.79|122.39|123.86|122.46|123.87|122.47|123.79|122.39|11
1653681880000|2022-05-27 20:04:40|123.87|122.47|123.87|122.47|123.87|122.47|123.86|122.46|3
1653681890000|2022-05-27 20:04:50|123.86|122.46|123.88|122.48|123.9|122.5|123.86|122.46|9
1653681900000|2022-05-27 20:05:00|123.87|122.47|124.03|122.63|124.06|122.66|123.87|122.47|12
1653681910000|2022-05-27 20:05:10|124.05|122.65|124.08|122.68|124.08|122.68|124.04|122.64|6
1653681920000|2022-05-27 20:05:20|124.07|122.67|124.11|122.71|124.14|122.74|124.05|122.65|20
1653681930000|2022-05-27 20:05:30|124.1|122.7|124.06|122.66|124.11|122.71|124.06|122.66|10
1653681940000|2022-05-27 20:05:40|124.04|122.64|123.94|122.54|124.04|122.64|123.94|122.54|11
1653681950000|2022-05-27 20:05:50|123.91|122.51|123.97|122.57|123.97|122.57|123.88|122.48|8
1653681960000|2022-05-27 20:06:00|123.96|122.56|123.96|122.56|123.96|122.56|123.96|122.56|1
1653681970000|2022-05-27 20:06:10|123.98|122.58|124.12|122.72|124.12|122.72|123.97|122.57|8
1653681980000|2022-05-27 20:06:20|124.1|122.7|124.09|122.69|124.1|122.7|124.09|122.69|2
1653681990000|2022-05-27 20:06:30|124.05|122.65|124.07|122.67|124.08|122.68|124.04|122.64|8
1653682000000|2022-05-27 20:06:40|124.08|122.68|124.09|122.69|124.1|122.7|124.08|122.68|3
1653682020000|2022-05-27 20:07:00|124.08|122.68|123.93|122.53|124.09|122.69|123.93|122.53|13
1653682030000|2022-05-27 20:07:10|123.92|122.52|123.97|122.57|123.97|122.57|123.88|122.48|10
1653682040000|2022-05-27 20:07:20|123.98|122.58|124.17|122.77|124.17|122.77|123.98|122.58|12
1653682050000|2022-05-27 20:07:30|124.16|122.76|124.11|122.71|124.17|122.77|124.11|122.71|7
1653682060000|2022-05-27 20:07:40|124.12|122.72|124.09|122.69|124.12|122.72|124.09|122.69|4
1653682070000|2022-05-27 20:07:50|124.1|122.7|124.11|122.71|124.13|122.73|124.09|122.69|9
1653682080000|2022-05-27 20:08:00|124.12|122.72|124.13|122.73|124.13|122.73|124.11|122.71|4
1653682090000|2022-05-27 20:08:10|124.12|122.72|124.16|122.76|124.17|122.77|124.11|122.71|8
1653682100000|2022-05-27 20:08:20|124.15|122.75|124.1|122.7|124.23|122.83|124.1|122.7|17
1653682110000|2022-05-27 20:08:30|124.08|122.68|124.01|122.61|124.11|122.71|123.99|122.59|9
1653682120000|2022-05-27 20:08:40|124.02|122.62|124.05|122.65|124.06|122.66|124.01|122.61|11
1653682130000|2022-05-27 20:08:50|124.06|122.66|124.07|122.67|124.07|122.67|124.05|122.65|4
1653682140000|2022-05-27 20:09:00|124.08|122.68|124.11|122.71|124.13|122.73|124.08|122.68|7
1653682150000|2022-05-27 20:09:10|124.13|122.73|124.09|122.69|124.15|122.75|124.09|122.69|10
1653682160000|2022-05-27 20:09:20|124.08|122.68|124.07|122.67|124.08|122.68|124.03|122.63|10
1653682170000|2022-05-27 20:09:30|124.04|122.64|124.07|122.67|124.08|122.68|124.04|122.64|5
1653682180000|2022-05-27 20:09:40|124.08|122.68|124.01|122.61|124.08|122.68|124.01|122.61|7
1653682190000|2022-05-27 20:09:50|124|122.6|124.06|122.66|124.06|122.66|123.97|122.57|9
1653682200000|2022-05-27 20:10:00|124.07|122.67|124.08|122.68|124.11|122.71|124.06|122.66|7
1653682210000|2022-05-27 20:10:10|124.07|122.67|124.06|122.66|124.07|122.67|124.06|122.66|2
1653682220000|2022-05-27 20:10:20|124.05|122.65|123.97|122.57|124.05|122.65|123.97|122.57|4
1653682240000|2022-05-27 20:10:40|123.98|122.58|123.93|122.53|123.98|122.58|123.93|122.53|3
1653682250000|2022-05-27 20:10:50|123.95|122.55|123.91|122.51|123.95|122.55|123.91|122.51|3
1653682260000|2022-05-27 20:11:00|123.89|122.49|123.86|122.46|123.89|122.49|123.8|122.4|18
1653682270000|2022-05-27 20:11:10|123.87|122.47|123.97|122.57|123.97|122.57|123.87|122.47|12
1653682280000|2022-05-27 20:11:20|123.96|122.56|123.96|122.56|123.96|122.56|123.95|122.55|5
1653682300000|2022-05-27 20:11:40|123.97|122.57|123.78|122.38|123.97|122.57|123.78|122.38|12
1653682310000|2022-05-27 20:11:50|123.79|122.39|123.79|122.39|123.81|122.41|123.78|122.38|10
1653682320000|2022-05-27 20:12:00|123.78|122.38|123.79|122.39|123.79|122.39|123.76|122.36|6
1653682330000|2022-05-27 20:12:10|123.76|122.36|123.78|122.38|123.79|122.39|123.76|122.36|6
1653682340000|2022-05-27 20:12:20|123.79|122.39|123.78|122.38|123.79|122.39|123.77|122.37|4
1653682370000|2022-05-27 20:12:50|123.79|122.39|123.78|122.38|123.79|122.39|123.78|122.38|2
1653682390000|2022-05-27 20:13:10|123.77|122.37|123.5|122.1|123.78|122.38|123.5|122.1|15
1653682400000|2022-05-27 20:13:20|123.51|122.11|123.57|122.17|123.59|122.19|123.5|122.1|11
1653682410000|2022-05-27 20:13:30|123.58|122.18|123.65|122.25|123.66|122.26|123.58|122.18|7
1653682420000|2022-05-27 20:13:40|123.64|122.24|123.64|122.24|123.64|122.24|123.64|122.24|1
1653682430000|2022-05-27 20:13:50|123.65|122.25|123.65|122.25|123.65|122.25|123.65|122.25|1
1653682440000|2022-05-27 20:14:00|123.64|122.24|123.52|122.12|123.65|122.25|123.52|122.12|12
1653682450000|2022-05-27 20:14:10|123.51|122.11|123.49|122.09|123.51|122.11|123.47|122.07|7
1653682460000|2022-05-27 20:14:20|123.51|122.11|123.51|122.11|123.52|122.12|123.49|122.09|9
1653682470000|2022-05-27 20:14:30|123.5|122.1|123.4|122|123.5|122.1|123.4|122|11
1653682480000|2022-05-27 20:14:40|123.39|121.99|123.42|122.02|123.43|122.03|123.39|121.99|5
1653682490000|2022-05-27 20:14:50|123.43|122.03|123.51|122.11|123.51|122.11|123.43|122.03|4
1653682500000|2022-05-27 20:15:00|123.56|122.16|123.55|122.15|123.56|122.16|123.54|122.14|4
1653682510000|2022-05-27 20:15:10|123.56|122.16|123.57|122.17|123.58|122.18|123.56|122.16|6
1653682520000|2022-05-27 20:15:20|123.56|122.16|123.6|122.2|123.64|122.24|123.56|122.16|7
1653682530000|2022-05-27 20:15:30|123.58|122.18|123.58|122.18|123.58|122.18|123.58|122.18|1
1653682540000|2022-05-27 20:15:40|123.59|122.19|123.47|122.07|123.59|122.19|123.47|122.07|9
1653682560000|2022-05-27 20:16:00|123.5|122.1|123.53|122.13|123.53|122.13|123.5|122.1|2
1653682570000|2022-05-27 20:16:10|123.54|122.14|123.61|122.21|123.61|122.21|123.54|122.14|3
1653682580000|2022-05-27 20:16:20|123.63|122.23|123.65|122.25|123.65|122.25|123.63|122.23|2
1653682600000|2022-05-27 20:16:40|123.7|122.3|123.75|122.35|123.75|122.35|123.7|122.3|3
1653682610000|2022-05-27 20:16:50|123.73|122.33|123.75|122.35|123.75|122.35|123.73|122.33|2
1653682630000|2022-05-27 20:17:10|123.73|122.33|123.68|122.28|123.73|122.33|123.68|122.28|4
1653682640000|2022-05-27 20:17:20|123.65|122.25|123.63|122.23|123.67|122.27|123.6|122.2|16
1653682650000|2022-05-27 20:17:30|123.64|122.24|123.64|122.24|123.64|122.24|123.64|122.24|1
1653682670000|2022-05-27 20:17:50|123.62|122.22|123.63|122.23|123.63|122.23|123.62|122.22|2
1653682710000|2022-05-27 20:18:30|123.62|122.22|123.63|122.23|123.63|122.23|123.62|122.22|2
1653682730000|2022-05-27 20:18:50|123.62|122.22|123.6|122.2|123.62|122.22|123.6|122.2|3
1653682740000|2022-05-27 20:19:00|123.61|122.21|123.64|122.24|123.64|122.24|123.61|122.21|3
1653682750000|2022-05-27 20:19:10|123.65|122.25|123.65|122.25|123.65|122.25|123.65|122.25|1
1653682760000|2022-05-27 20:19:20|123.64|122.24|123.66|122.26|123.66|122.26|123.64|122.24|5
1653682770000|2022-05-27 20:19:30|123.65|122.25|123.64|122.24|123.65|122.25|123.63|122.23|3
1653682780000|2022-05-27 20:19:40|123.63|122.23|123.64|122.24|123.64|122.24|123.63|122.23|2
1653682790000|2022-05-27 20:19:50|123.65|122.25|123.69|122.29|123.72|122.32|123.65|122.25|6
1653682800000|2022-05-27 20:20:00|123.68|122.28|123.71|122.31|123.71|122.31|123.68|122.28|3
1653682810000|2022-05-27 20:20:10|123.77|122.37|123.96|122.56|123.96|122.56|123.77|122.37|6
1653682820000|2022-05-27 20:20:20|123.95|122.55|123.89|122.49|123.95|122.55|123.88|122.48|5
1653682830000|2022-05-27 20:20:30|123.88|122.48|123.81|122.41|123.88|122.48|123.81|122.41|4
1653682840000|2022-05-27 20:20:40|123.8|122.4|123.74|122.34|123.8|122.4|123.74|122.34|14
1653682850000|2022-05-27 20:20:50|123.73|122.33|123.73|122.33|123.73|122.33|123.73|122.33|1
1653682860000|2022-05-27 20:21:00|123.72|122.32|123.65|122.25|123.72|122.32|123.65|122.25|4
1653682880000|2022-05-27 20:21:20|123.66|122.26|123.71|122.31|123.71|122.31|123.66|122.26|5
1653682890000|2022-05-27 20:21:30|123.7|122.3|123.72|122.32|123.72|122.32|123.68|122.28|6
1653682900000|2022-05-27 20:21:40|123.75|122.35|123.88|122.48|123.88|122.48|123.74|122.34|10
1653682910000|2022-05-27 20:21:50|123.94|122.54|123.98|122.58|123.98|122.58|123.94|122.54|4
1653682920000|2022-05-27 20:22:00|123.99|122.59|124|122.6|124|122.6|123.99|122.59|4
1653682930000|2022-05-27 20:22:10|124.01|122.61|124.07|122.67|124.07|122.67|124.01|122.61|5
1653682940000|2022-05-27 20:22:20|124.08|122.68|124.17|122.77|124.18|122.78|124.08|122.68|5
1653682950000|2022-05-27 20:22:30|124.18|122.78|124.15|122.75|124.19|122.79|124.1|122.7|14
1653682970000|2022-05-27 20:22:50|124.16|122.76|124.33|122.93|124.33|122.93|124.14|122.74|10
1653682980000|2022-05-27 20:23:00|124.35|122.95|124.24|122.84|124.39|122.99|124.24|122.84|10
1653682990000|2022-05-27 20:23:10|124.25|122.85|124.28|122.88|124.31|122.91|124.23|122.83|12
1653683000000|2022-05-27 20:23:20|124.27|122.87|124.23|122.83|124.27|122.87|124.23|122.83|11
1653683010000|2022-05-27 20:23:30|124.22|122.82|124.22|122.82|124.23|122.83|124.22|122.82|3
1653683020000|2022-05-27 20:23:40|124.21|122.81|124.21|122.81|124.21|122.81|124.21|122.81|1
1653683030000|2022-05-27 20:23:50|124.23|122.83|124.28|122.88|124.28|122.88|124.23|122.83|5
1653683040000|2022-05-27 20:24:00|124.27|122.87|124.27|122.87|124.27|122.87|124.27|122.87|1
1653683050000|2022-05-27 20:24:10|124.31|122.91|124.36|122.96|124.38|122.98|124.31|122.91|6
1653683070000|2022-05-27 20:24:30|124.37|122.97|124.37|122.97|124.37|122.97|124.36|122.96|3
1653683080000|2022-05-27 20:24:40|124.36|122.96|124.35|122.95|124.36|122.96|124.28|122.88|14
1653683090000|2022-05-27 20:24:50|124.38|122.98|124.41|123.01|124.42|123.02|124.38|122.98|8
1653683100000|2022-05-27 20:25:00|124.42|123.02|124.37|122.97|124.42|123.02|124.36|122.96|8
1653683110000|2022-05-27 20:25:10|124.36|122.96|124.31|122.91|124.36|122.96|124.31|122.91|5
1653683120000|2022-05-27 20:25:20|124.3|122.9|124.23|122.83|124.3|122.9|124.23|122.83|7
1653683130000|2022-05-27 20:25:30|124.25|122.85|124.25|122.85|124.25|122.85|124.25|122.85|1
1653683140000|2022-05-27 20:25:40|124.24|122.84|124.24|122.84|124.24|122.84|124.23|122.83|3
1653683160000|2022-05-27 20:26:00|124.23|122.83|124.19|122.79|124.23|122.83|124.19|122.79|5
1653683190000|2022-05-27 20:26:30|124.18|122.78|124.18|122.78|124.18|122.78|124.18|122.78|1
1653683220000|2022-05-27 20:27:00|124.17|122.77|124.06|122.66|124.17|122.77|124.06|122.66|7
1653683230000|2022-05-27 20:27:10|124.05|122.65|124.22|122.82|124.23|122.83|124.05|122.65|12
1653683240000|2022-05-27 20:27:20|124.2|122.8|124.18|122.78|124.2|122.8|124.18|122.78|5
1653683250000|2022-05-27 20:27:30|124.19|122.79|124.18|122.78|124.19|122.79|124.18|122.78|4
1653683260000|2022-05-27 20:27:40|124.14|122.74|124.14|122.74|124.14|122.74|124.12|122.72|3
1653683270000|2022-05-27 20:27:50|124.15|122.75|124.12|122.72|124.17|122.77|124.11|122.71|9
1653683280000|2022-05-27 20:28:00|124.11|122.71|124.15|122.75|124.15|122.75|124.07|122.67|9
1653683290000|2022-05-27 20:28:10|124.16|122.76|124.16|122.76|124.16|122.76|124.15|122.75|3
1653683300000|2022-05-27 20:28:20|124.17|122.77|124.17|122.77|124.17|122.77|124.17|122.77|1
1653683310000|2022-05-27 20:28:30|124.18|122.78|124.16|122.76|124.18|122.78|124.16|122.76|3
1653683320000|2022-05-27 20:28:40|124.15|122.75|124.08|122.68|124.16|122.76|124.08|122.68|6
1653683330000|2022-05-27 20:28:50|124.07|122.67|124.07|122.67|124.07|122.67|124.06|122.66|3
1653683340000|2022-05-27 20:29:00|124.06|122.66|124.07|122.67|124.07|122.67|124.06|122.66|2
1653683350000|2022-05-27 20:29:10|124.08|122.68|123.98|122.58|124.08|122.68|123.98|122.58|9
1653683360000|2022-05-27 20:29:20|123.97|122.57|123.98|122.58|123.98|122.58|123.97|122.57|2
1653683370000|2022-05-27 20:29:30|123.97|122.57|123.99|122.59|123.99|122.59|123.97|122.57|2
1653683380000|2022-05-27 20:29:40|124.02|122.62|124.15|122.75|124.16|122.76|123.99|122.59|12
1653683390000|2022-05-27 20:29:50|124.16|122.76|124.17|122.77|124.17|122.77|124.16|122.76|2
1653683400000|2022-05-27 20:30:00|124.16|122.76|124.04|122.64|124.16|122.76|123.97|122.57|20
1653683410000|2022-05-27 20:30:10|124.05|122.65|124.16|122.76|124.16|122.76|124.05|122.65|4
1653683420000|2022-05-27 20:30:20|124.12|122.72|124.12|122.72|124.12|122.72|124.12|122.72|1
1653683430000|2022-05-27 20:30:30|124.1|122.7|124|122.6|124.1|122.7|123.98|122.58|16
1653683440000|2022-05-27 20:30:40|123.99|122.59|123.97|122.57|123.99|122.59|123.96|122.56|5
1653683450000|2022-05-27 20:30:50|123.98|122.58|123.98|122.58|123.98|122.58|123.98|122.58|1
1653683460000|2022-05-27 20:31:00|123.97|122.57|123.88|122.48|123.98|122.58|123.88|122.48|16
1653683470000|2022-05-27 20:31:10|123.9|122.5|123.93|122.53|123.96|122.56|123.9|122.5|9
1653683480000|2022-05-27 20:31:20|123.92|122.52|123.96|122.56|123.96|122.56|123.92|122.52|10
1653683490000|2022-05-27 20:31:30|123.97|122.57|123.96|122.56|123.97|122.57|123.96|122.56|2
1653683500000|2022-05-27 20:31:40|123.95|122.55|123.95|122.55|123.95|122.55|123.94|122.54|3
1653683520000|2022-05-27 20:32:00|123.97|122.57|124.01|122.61|124.01|122.61|123.97|122.57|3
1653683530000|2022-05-27 20:32:10|124.05|122.65|124|122.6|124.05|122.65|124|122.6|2
1653683540000|2022-05-27 20:32:20|124.01|122.61|123.98|122.58|124.01|122.61|123.98|122.58|4
1653683550000|2022-05-27 20:32:30|124.02|122.62|124.04|122.64|124.06|122.66|124.02|122.62|5
1653683560000|2022-05-27 20:32:40|124.05|122.65|124.05|122.65|124.05|122.65|124.04|122.64|7
1653683580000|2022-05-27 20:33:00|124.06|122.66|124.14|122.74|124.14|122.74|124.06|122.66|5
1653683600000|2022-05-27 20:33:20|124.15|122.75|124.16|122.76|124.16|122.76|124.15|122.75|6
1653683630000|2022-05-27 20:33:50|124.14|122.74|124.13|122.73|124.15|122.75|124.13|122.73|4
1653683640000|2022-05-27 20:34:00|124.1|122.7|124.05|122.65|124.1|122.7|124.05|122.65|6
1653683650000|2022-05-27 20:34:10|124.04|122.64|123.97|122.57|124.04|122.64|123.96|122.56|8
1653683660000|2022-05-27 20:34:20|123.98|122.58|123.95|122.55|123.98|122.58|123.94|122.54|9
1653683670000|2022-05-27 20:34:30|123.96|122.56|123.97|122.57|123.97|122.57|123.96|122.56|2
1653683690000|2022-05-27 20:34:50|123.98|122.58|124.01|122.61|124.01|122.61|123.98|122.58|2
1653683700000|2022-05-27 20:35:00|124.07|122.67|124.06|122.66|124.07|122.67|124.06|122.66|2
1653683710000|2022-05-27 20:35:10|124.07|122.67|124.07|122.67|124.07|122.67|124.06|122.66|5
1653683720000|2022-05-27 20:35:20|124.05|122.65|124|122.6|124.05|122.65|124|122.6|7
1653683730000|2022-05-27 20:35:30|123.99|122.59|123.98|122.58|123.99|122.59|123.98|122.58|2
1653683740000|2022-05-27 20:35:40|123.97|122.57|123.96|122.56|123.97|122.57|123.96|122.56|4
1653683750000|2022-05-27 20:35:50|123.97|122.57|123.97|122.57|123.97|122.57|123.96|122.56|3
1653683760000|2022-05-27 20:36:00|123.96|122.56|123.94|122.54|123.97|122.57|123.94|122.54|5
1653683770000|2022-05-27 20:36:10|123.91|122.51|123.88|122.48|123.91|122.51|123.88|122.48|11
1653683780000|2022-05-27 20:36:20|123.89|122.49|123.89|122.49|123.89|122.49|123.88|122.48|3
1653683790000|2022-05-27 20:36:30|123.9|122.5|123.89|122.49|123.9|122.5|123.89|122.49|2
1653683810000|2022-05-27 20:36:50|123.91|122.51|123.99|122.59|123.99|122.59|123.91|122.51|7
1653683820000|2022-05-27 20:37:00|124.02|122.62|124.17|122.77|124.18|122.78|124.02|122.62|8
1653683830000|2022-05-27 20:37:10|124.18|122.78|124.09|122.69|124.18|122.78|124.09|122.69|5
1653683840000|2022-05-27 20:37:20|124.08|122.68|124.08|122.68|124.09|122.69|124.07|122.67|7
1653683850000|2022-05-27 20:37:30|124.09|122.69|124.09|122.69|124.09|122.69|124.08|122.68|3
1653683860000|2022-05-27 20:37:40|124.08|122.68|124.09|122.69|124.09|122.69|124.08|122.68|2
1653683870000|2022-05-27 20:37:50|124.08|122.68|124.09|122.69|124.1|122.7|124.08|122.68|3
1653683880000|2022-05-27 20:38:00|124.08|122.68|124.09|122.69|124.09|122.69|124.08|122.68|2
1653683900000|2022-05-27 20:38:20|124.08|122.68|124.01|122.61|124.09|122.69|124.01|122.61|6
1653683910000|2022-05-27 20:38:30|124|122.6|124.04|122.64|124.07|122.67|124|122.6|11
1653683920000|2022-05-27 20:38:40|124.03|122.63|124.01|122.61|124.03|122.63|124.01|122.61|3
1653683930000|2022-05-27 20:38:50|124|122.6|124|122.6|124|122.6|124|122.6|1
1653721200000|2022-05-28 07:00:00|125.08|123.68|125.12|123.72|125.13|123.73|125.08|123.68|4
1653721210000|2022-05-28 07:00:10|125.15|123.75|125.15|123.75|125.15|123.75|125.15|123.75|1
1653721220000|2022-05-28 07:00:20|125.16|123.76|125.16|123.76|125.16|123.76|125.16|123.76|1
1653721240000|2022-05-28 07:00:40|125.19|123.79|125.17|123.77|125.19|123.79|125.17|123.77|3
1653721250000|2022-05-28 07:00:50|125.18|123.78|125.18|123.78|125.18|123.78|125.17|123.77|3
1653721260000|2022-05-28 07:01:00|125.17|123.77|125.17|123.77|125.17|123.77|125.17|123.77|1
1653721270000|2022-05-28 07:01:10|125.15|123.75|125.15|123.75|125.15|123.75|125.15|123.75|1
1653721300000|2022-05-28 07:01:40|125.16|123.76|125.16|123.76|125.17|123.77|125.16|123.76|3
1653721310000|2022-05-28 07:01:50|125.17|123.77|125.1|123.7|125.17|123.77|125.1|123.7|9
1653721320000|2022-05-28 07:02:00|125.11|123.71|125.09|123.69|125.11|123.71|125.09|123.69|2
1653721340000|2022-05-28 07:02:20|125.08|123.68|125.08|123.68|125.08|123.68|125.08|123.68|1
1653721370000|2022-05-28 07:02:50|125.07|123.67|125.07|123.67|125.08|123.68|125.07|123.67|3
1653721380000|2022-05-28 07:03:00|125.1|123.7|125.08|123.68|125.1|123.7|125.08|123.68|2
1653721400000|2022-05-28 07:03:20|125.09|123.69|125.13|123.73|125.15|123.75|125.08|123.68|7
1653721410000|2022-05-28 07:03:30|125.15|123.75|125.15|123.75|125.16|123.76|125.14|123.74|5
1653721420000|2022-05-28 07:03:40|125.16|123.76|125.15|123.75|125.16|123.76|125.15|123.75|2
1653721430000|2022-05-28 07:03:50|125.16|123.76|125.17|123.77|125.17|123.77|125.14|123.74|5
1653721440000|2022-05-28 07:04:00|125.14|123.74|125.09|123.69|125.14|123.74|125.09|123.69|8
1653721450000|2022-05-28 07:04:10|125.08|123.68|125.08|123.68|125.09|123.69|125.08|123.68|3
1653721510000|2022-05-28 07:05:10|125.04|123.64|124.99|123.59|125.04|123.64|124.99|123.59|3
1653721520000|2022-05-28 07:05:20|124.98|123.58|124.98|123.58|124.98|123.58|124.98|123.58|1
1653721530000|2022-05-28 07:05:30|124.94|123.54|124.94|123.54|124.94|123.54|124.94|123.54|1
1653721540000|2022-05-28 07:05:40|124.92|123.52|124.89|123.49|124.92|123.52|124.89|123.49|6
1653721550000|2022-05-28 07:05:50|124.88|123.48|124.89|123.49|124.89|123.49|124.88|123.48|2
1653721560000|2022-05-28 07:06:00|124.88|123.48|124.88|123.48|124.88|123.48|124.88|123.48|1
1653721570000|2022-05-28 07:06:10|124.87|123.47|124.88|123.48|124.9|123.5|124.87|123.47|4
1653721580000|2022-05-28 07:06:20|124.89|123.49|124.88|123.48|124.89|123.49|124.88|123.48|4
1653721600000|2022-05-28 07:06:40|124.89|123.49|124.88|123.48|124.89|123.49|124.88|123.48|2
1653721620000|2022-05-28 07:07:00|124.87|123.47|124.8|123.4|124.87|123.47|124.78|123.38|9
1653721640000|2022-05-28 07:07:20|124.79|123.39|124.79|123.39|124.79|123.39|124.79|123.39|1
1653721670000|2022-05-28 07:07:50|124.81|123.41|124.81|123.41|124.81|123.41|124.81|123.41|1
1653721680000|2022-05-28 07:08:00|124.8|123.4|124.8|123.4|124.8|123.4|124.8|123.4|1
1653721730000|2022-05-28 07:08:50|124.79|123.39|124.77|123.37|124.8|123.4|124.77|123.37|5
1653721740000|2022-05-28 07:09:00|124.76|123.36|124.79|123.39|124.79|123.39|124.75|123.35|7
1653721750000|2022-05-28 07:09:10|124.8|123.4|124.8|123.4|124.8|123.4|124.79|123.39|3
1653721760000|2022-05-28 07:09:20|124.79|123.39|124.79|123.39|124.79|123.39|124.79|123.39|1
1653721770000|2022-05-28 07:09:30|124.8|123.4|124.78|123.38|124.8|123.4|124.78|123.38|3
1653721780000|2022-05-28 07:09:40|124.8|123.4|124.8|123.4|124.8|123.4|124.8|123.4|1
1653721800000|2022-05-28 07:10:00|124.79|123.39|124.79|123.39|124.79|123.39|124.79|123.39|1
1653721810000|2022-05-28 07:10:10|124.8|123.4|124.8|123.4|124.8|123.4|124.8|123.4|1
1653721840000|2022-05-28 07:10:40|124.79|123.39|124.8|123.4|124.8|123.4|124.79|123.39|10
1653721850000|2022-05-28 07:10:50|124.79|123.39|124.79|123.39|124.8|123.4|124.79|123.39|11
1653721860000|2022-05-28 07:11:00|124.78|123.38|124.79|123.39|124.79|123.39|124.78|123.38|14
1653721870000|2022-05-28 07:11:10|124.78|123.38|124.77|123.37|124.8|123.4|124.77|123.37|13
1653721880000|2022-05-28 07:11:20|124.75|123.35|124.72|123.32|124.75|123.35|124.72|123.32|6
1653721920000|2022-05-28 07:12:00|124.71|123.31|124.7|123.3|124.71|123.31|124.7|123.3|2
1653721930000|2022-05-28 07:12:10|124.69|123.29|124.7|123.3|124.73|123.33|124.69|123.29|5
1653721950000|2022-05-28 07:12:30|124.71|123.31|124.73|123.33|124.75|123.35|124.71|123.31|5
1653721960000|2022-05-28 07:12:40|124.72|123.32|124.71|123.31|124.73|123.33|124.7|123.3|5
1653721990000|2022-05-28 07:13:10|124.7|123.3|124.5|123.1|124.7|123.3|124.5|123.1|10
1653722000000|2022-05-28 07:13:20|124.53|123.13|124.51|123.11|124.53|123.13|124.51|123.11|3
1653722010000|2022-05-28 07:13:30|124.52|123.12|124.52|123.12|124.52|123.12|124.52|123.12|1
1653722020000|2022-05-28 07:13:40|124.51|123.11|124.5|123.1|124.51|123.11|124.5|123.1|2
1653722040000|2022-05-28 07:14:00|124.51|123.11|124.62|123.22|124.62|123.22|124.51|123.11|7
1653722060000|2022-05-28 07:14:20|124.61|123.21|124.55|123.15|124.61|123.21|124.55|123.15|4
1653722070000|2022-05-28 07:14:30|124.54|123.14|124.53|123.13|124.54|123.14|124.53|123.13|2
1653722080000|2022-05-28 07:14:40|124.51|123.11|124.53|123.13|124.53|123.13|124.51|123.11|3
1653722100000|2022-05-28 07:15:00|124.52|123.12|124.46|123.06|124.53|123.13|124.46|123.06|8
1653722110000|2022-05-28 07:15:10|124.44|123.04|124.44|123.04|124.44|123.04|124.44|123.04|1
1653722130000|2022-05-28 07:15:30|124.43|123.03|124.43|123.03|124.43|123.03|124.43|123.03|1
1653722140000|2022-05-28 07:15:40|124.44|123.04|124.43|123.03|124.44|123.04|124.43|123.03|2
1653722160000|2022-05-28 07:16:00|124.42|123.02|124.37|122.97|124.42|123.02|124.37|122.97|6
1653722170000|2022-05-28 07:16:10|124.46|123.06|124.67|123.27|124.68|123.28|124.46|123.06|14
1653722180000|2022-05-28 07:16:20|124.64|123.24|124.65|123.25|124.66|123.26|124.64|123.24|6
1653722200000|2022-05-28 07:16:40|124.67|123.27|124.58|123.18|124.67|123.27|124.58|123.18|8
1653722210000|2022-05-28 07:16:50|124.53|123.13|124.52|123.12|124.53|123.13|124.52|123.12|2
1653722220000|2022-05-28 07:17:00|124.54|123.14|124.52|123.12|124.54|123.14|124.52|123.12|3
1653722230000|2022-05-28 07:17:10|124.51|123.11|124.53|123.13|124.54|123.14|124.51|123.11|9
1653722240000|2022-05-28 07:17:20|124.52|123.12|124.47|123.07|124.54|123.14|124.47|123.07|7
1653722260000|2022-05-28 07:17:40|124.45|123.05|124.45|123.05|124.45|123.05|124.44|123.04|3
1653722270000|2022-05-28 07:17:50|124.43|123.03|124.43|123.03|124.43|123.03|124.43|123.03|1
1653722280000|2022-05-28 07:18:00|124.44|123.04|124.45|123.05|124.45|123.05|124.44|123.04|2
1653722300000|2022-05-28 07:18:20|124.47|123.07|124.54|123.14|124.54|123.14|124.47|123.07|4
1653722310000|2022-05-28 07:18:30|124.53|123.13|124.52|123.12|124.53|123.13|124.52|123.12|2
1653722320000|2022-05-28 07:18:40|124.51|123.11|124.51|123.11|124.51|123.11|124.51|123.11|1
1653722340000|2022-05-28 07:19:00|124.49|123.09|124.45|123.05|124.5|123.1|124.45|123.05|7
1653722360000|2022-05-28 07:19:20|124.49|123.09|124.52|123.12|124.52|123.12|124.49|123.09|3
1653722370000|2022-05-28 07:19:30|124.53|123.13|124.55|123.15|124.55|123.15|124.52|123.12|5
1653722380000|2022-05-28 07:19:40|124.56|123.16|124.54|123.14|124.56|123.16|124.54|123.14|3
1653722400000|2022-05-28 07:20:00|124.53|123.13|124.52|123.12|124.53|123.13|124.52|123.12|2
1653722420000|2022-05-28 07:20:20|124.49|123.09|124.5|123.1|124.5|123.1|124.49|123.09|2
1653722430000|2022-05-28 07:20:30|124.51|123.11|124.63|123.23|124.63|123.23|124.51|123.11|9
1653722440000|2022-05-28 07:20:40|124.64|123.24|124.65|123.25|124.65|123.25|124.64|123.24|2
1653722450000|2022-05-28 07:20:50|124.64|123.24|124.64|123.24|124.64|123.24|124.64|123.24|1
1653722460000|2022-05-28 07:21:00|124.65|123.25|124.56|123.16|124.65|123.25|124.56|123.16|9
1653722480000|2022-05-28 07:21:20|124.57|123.17|124.56|123.16|124.57|123.17|124.56|123.16|2
1653722540000|2022-05-28 07:22:20|124.57|123.17|124.56|123.16|124.57|123.17|124.56|123.16|2
1653722560000|2022-05-28 07:22:40|124.55|123.15|124.56|123.16|124.56|123.16|124.55|123.15|8
1653722570000|2022-05-28 07:22:50|124.55|123.15|124.56|123.16|124.56|123.16|124.55|123.15|4
1653722670000|2022-05-28 07:24:30|124.59|123.19|124.59|123.19|124.59|123.19|124.59|123.19|1
1653722740000|2022-05-28 07:25:40|124.54|123.14|124.55|123.15|124.55|123.15|124.54|123.14|2
1653722750000|2022-05-28 07:25:50|124.56|123.16|124.55|123.15|124.56|123.16|124.55|123.15|2
1653722760000|2022-05-28 07:26:00|124.56|123.16|124.56|123.16|124.56|123.16|124.56|123.16|1
1653722780000|2022-05-28 07:26:20|124.55|123.15|124.55|123.15|124.55|123.15|124.55|123.15|1
1653722810000|2022-05-28 07:26:50|124.54|123.14|124.54|123.14|124.55|123.15|124.54|123.14|3
1653722820000|2022-05-28 07:27:00|124.55|123.15|124.54|123.14|124.55|123.15|124.54|123.14|2
1653722870000|2022-05-28 07:27:50|124.55|123.15|124.55|123.15|124.56|123.16|124.55|123.15|3
1653722890000|2022-05-28 07:28:10|124.52|123.12|124.48|123.08|124.54|123.14|124.48|123.08|8
1653722910000|2022-05-28 07:28:30|124.47|123.07|124.46|123.06|124.47|123.07|124.46|123.06|2
1653722920000|2022-05-28 07:28:40|124.47|123.07|124.47|123.07|124.47|123.07|124.47|123.07|1
1653722960000|2022-05-28 07:29:20|124.46|123.06|124.45|123.05|124.46|123.06|124.43|123.03|3
1653722970000|2022-05-28 07:29:30|124.44|123.04|124.44|123.04|124.44|123.04|124.43|123.03|3
1653723000000|2022-05-28 07:30:00|124.45|123.05|124.45|123.05|124.45|123.05|124.45|123.05|1
1653723030000|2022-05-28 07:30:30|124.47|123.07|124.47|123.07|124.47|123.07|124.47|123.07|1
1653723060000|2022-05-28 07:31:00|124.46|123.06|124.46|123.06|124.46|123.06|124.46|123.06|1
1653723070000|2022-05-28 07:31:10|124.47|123.07|124.47|123.07|124.47|123.07|124.47|123.07|1
1653723100000|2022-05-28 07:31:40|124.46|123.06|124.46|123.06|124.46|123.06|124.46|123.06|1
1653723110000|2022-05-28 07:31:50|124.47|123.07|124.47|123.07|124.47|123.07|124.47|123.07|1
1653723150000|2022-05-28 07:32:30|124.46|123.06|124.46|123.06|124.46|123.06|124.46|123.06|1
1653723160000|2022-05-28 07:32:40|124.43|123.03|124.38|122.98|124.43|123.03|124.38|122.98|5
1653723170000|2022-05-28 07:32:50|124.37|122.97|124.31|122.91|124.38|122.98|124.31|122.91|10
1653723180000|2022-05-28 07:33:00|124.29|122.89|124.28|122.88|124.29|122.89|124.28|122.88|2
1653723190000|2022-05-28 07:33:10|124.27|122.87|124.2|122.8|124.27|122.87|124.2|122.8|7
1653723200000|2022-05-28 07:33:20|124.19|122.79|124.16|122.76|124.19|122.79|124.15|122.75|10
1653723210000|2022-05-28 07:33:30|124.15|122.75|124.16|122.76|124.16|122.76|124.14|122.74|4
1653723220000|2022-05-28 07:33:40|124.15|122.75|124.13|122.73|124.16|122.76|124.13|122.73|8
1653723230000|2022-05-28 07:33:50|124.14|122.74|124.11|122.71|124.14|122.74|124.11|122.71|7
1653723240000|2022-05-28 07:34:00|124.1|122.7|124.09|122.69|124.1|122.7|124.09|122.69|2
1653723250000|2022-05-28 07:34:10|124.1|122.7|124.15|122.75|124.18|122.78|124.1|122.7|8
1653723260000|2022-05-28 07:34:20|124.14|122.74|124.15|122.75|124.16|122.76|124.14|122.74|3
1653723270000|2022-05-28 07:34:30|124.16|122.76|124.16|122.76|124.16|122.76|124.15|122.75|5
1653723280000|2022-05-28 07:34:40|124.15|122.75|124.14|122.74|124.15|122.75|124.14|122.74|6
1653723290000|2022-05-28 07:34:50|124.13|122.73|124.13|122.73|124.13|122.73|124.13|122.73|1
1653723300000|2022-05-28 07:35:00|124.14|122.74|124.19|122.79|124.2|122.8|124.13|122.73|7
1653723310000|2022-05-28 07:35:10|124.18|122.78|124.15|122.75|124.18|122.78|124.15|122.75|13
1653723320000|2022-05-28 07:35:20|124.16|122.76|124.14|122.74|124.16|122.76|124.14|122.74|6
1653723330000|2022-05-28 07:35:30|124.15|122.75|124.16|122.76|124.17|122.77|124.15|122.75|3
1653723340000|2022-05-28 07:35:40|124.15|122.75|124.16|122.76|124.16|122.76|124.14|122.74|3
1653723350000|2022-05-28 07:35:50|124.15|122.75|124.15|122.75|124.16|122.76|124.15|122.75|3
1653723380000|2022-05-28 07:36:20|124.14|122.74|124.25|122.85|124.25|122.85|124.14|122.74|5
1653723390000|2022-05-28 07:36:30|124.26|122.86|124.34|122.94|124.34|122.94|124.26|122.86|4
1653723400000|2022-05-28 07:36:40|124.33|122.93|124.35|122.95|124.35|122.95|124.33|122.93|7
1653723450000|2022-05-28 07:37:30|124.33|122.93|124.34|122.94|124.34|122.94|124.33|122.93|2
1653723570000|2022-05-28 07:39:30|124.35|122.95|124.36|122.96|124.37|122.97|124.35|122.95|3
1653723610000|2022-05-28 07:40:10|124.35|122.95|124.36|122.96|124.36|122.96|124.35|122.95|2
1653723670000|2022-05-28 07:41:10|124.37|122.97|124.41|123.01|124.41|123.01|124.37|122.97|3
1653723680000|2022-05-28 07:41:20|124.43|123.03|124.39|122.99|124.43|123.03|124.39|122.99|6
1653723690000|2022-05-28 07:41:30|124.38|122.98|124.37|122.97|124.38|122.98|124.37|122.97|2
1653723700000|2022-05-28 07:41:40|124.34|122.94|124.33|122.93|124.34|122.94|124.33|122.93|2
1653723720000|2022-05-28 07:42:00|124.34|122.94|124.28|122.88|124.34|122.94|124.28|122.88|7
1653723730000|2022-05-28 07:42:10|124.27|122.87|124.24|122.84|124.27|122.87|124.23|122.83|5
1653723740000|2022-05-28 07:42:20|124.25|122.85|124.16|122.76|124.25|122.85|124.16|122.76|9
1653723750000|2022-05-28 07:42:30|124.15|122.75|124.1|122.7|124.15|122.75|124.08|122.68|10
1653723760000|2022-05-28 07:42:40|124.09|122.69|124.08|122.68|124.09|122.69|124.08|122.68|2
1653723770000|2022-05-28 07:42:50|124.09|122.69|124.08|122.68|124.09|122.69|124.08|122.68|4
1653723790000|2022-05-28 07:43:10|124.07|122.67|124.07|122.67|124.07|122.67|124.07|122.67|1
1653723800000|2022-05-28 07:43:20|124.08|122.68|124.16|122.76|124.16|122.76|124.08|122.68|8
1653723810000|2022-05-28 07:43:30|124.15|122.75|124.16|122.76|124.16|122.76|124.15|122.75|4
1653723820000|2022-05-28 07:43:40|124.15|122.75|124.15|122.75|124.16|122.76|124.15|122.75|5
1653723830000|2022-05-28 07:43:50|124.14|122.74|124.09|122.69|124.14|122.74|124.09|122.69|6
1653723840000|2022-05-28 07:44:00|124.08|122.68|124.09|122.69|124.1|122.7|124.08|122.68|3
1653723850000|2022-05-28 07:44:10|124.1|122.7|124.08|122.68|124.1|122.7|124.08|122.68|3
1653723860000|2022-05-28 07:44:20|124.09|122.69|124.08|122.68|124.09|122.69|124.08|122.68|2
1653723900000|2022-05-28 07:45:00|124.07|122.67|124.15|122.75|124.15|122.75|124.07|122.67|5
1653723920000|2022-05-28 07:45:20|124.14|122.74|124.14|122.74|124.14|122.74|124.14|122.74|1
1653723930000|2022-05-28 07:45:30|124.15|122.75|124.15|122.75|124.15|122.75|124.15|122.75|1
1653723950000|2022-05-28 07:45:50|124.17|122.77|124.17|122.77|124.17|122.77|124.17|122.77|1
1653723960000|2022-05-28 07:46:00|124.15|122.75|124.15|122.75|124.15|122.75|124.15|122.75|1
1653723990000|2022-05-28 07:46:30|124.13|122.73|124.15|122.75|124.15|122.75|124.13|122.73|2
1653724030000|2022-05-28 07:47:10|124.16|122.76|124.08|122.68|124.16|122.76|124.08|122.68|9
1653724050000|2022-05-28 07:47:30|124.07|122.67|124.07|122.67|124.07|122.67|124.07|122.67|1
1653724110000|2022-05-28 07:48:30|124.08|122.68|124.08|122.68|124.08|122.68|124.07|122.67|3
1653724120000|2022-05-28 07:48:40|124.07|122.67|124.1|122.7|124.1|122.7|124.07|122.67|5
1653724130000|2022-05-28 07:48:50|124.15|122.75|124.17|122.77|124.17|122.77|124.14|122.74|6
1653724140000|2022-05-28 07:49:00|124.18|122.78|124.18|122.78|124.18|122.78|124.18|122.78|1
1653724150000|2022-05-28 07:49:10|124.17|122.77|124.17|122.77|124.17|122.77|124.17|122.77|1
1653724160000|2022-05-28 07:49:20|124.18|122.78|124.18|122.78|124.18|122.78|124.18|122.78|1
1653724180000|2022-05-28 07:49:40|124.17|122.77|124.18|122.78|124.18|122.78|124.17|122.77|2
1653724200000|2022-05-28 07:50:00|124.19|122.79|124.19|122.79|124.19|122.79|124.19|122.79|1
1653724220000|2022-05-28 07:50:20|124.24|122.84|124.26|122.86|124.27|122.87|124.24|122.84|5
1653724230000|2022-05-28 07:50:30|124.27|122.87|124.28|122.88|124.28|122.88|124.27|122.87|2
1653724240000|2022-05-28 07:50:40|124.29|122.89|124.29|122.89|124.29|122.89|124.29|122.89|1
1653724270000|2022-05-28 07:51:10|124.3|122.9|124.3|122.9|124.3|122.9|124.3|122.9|1
1653724280000|2022-05-28 07:51:20|124.29|122.89|124.3|122.9|124.3|122.9|124.29|122.89|2
1653724290000|2022-05-28 07:51:30|124.29|122.89|124.32|122.92|124.32|122.92|124.29|122.89|6
1653724300000|2022-05-28 07:51:40|124.31|122.91|124.31|122.91|124.33|122.93|124.31|122.91|3
1653724310000|2022-05-28 07:51:50|124.35|122.95|124.35|122.95|124.35|122.95|124.35|122.95|1
1653724360000|2022-05-28 07:52:40|124.39|122.99|124.58|123.18|124.59|123.19|124.39|122.99|7
1653724370000|2022-05-28 07:52:50|124.66|123.26|124.94|123.54|124.96|123.56|124.66|123.26|10
1653724380000|2022-05-28 07:53:00|124.93|123.53|124.97|123.57|124.97|123.57|124.93|123.53|7
1653724390000|2022-05-28 07:53:10|124.98|123.58|125.04|123.64|125.05|123.65|124.98|123.58|9
1653724400000|2022-05-28 07:53:20|125.06|123.66|125.03|123.63|125.09|123.69|125.03|123.63|9
1653724410000|2022-05-28 07:53:30|125.04|123.64|125.08|123.68|125.08|123.68|125.04|123.64|4
1653724430000|2022-05-28 07:53:50|125.09|123.69|125.09|123.69|125.1|123.7|125.09|123.69|3
1653724460000|2022-05-28 07:54:20|125.08|123.68|125.08|123.68|125.08|123.68|125.08|123.68|1
1653724470000|2022-05-28 07:54:30|125.07|123.67|125.07|123.67|125.08|123.68|125.07|123.67|3
1653724480000|2022-05-28 07:54:40|125.06|123.66|125.05|123.65|125.08|123.68|125.05|123.65|6
1653724490000|2022-05-28 07:54:50|125.02|123.62|125.01|123.61|125.03|123.63|125.01|123.61|6
1653724500000|2022-05-28 07:55:00|125|123.6|125|123.6|125|123.6|125|123.6|1
1653724510000|2022-05-28 07:55:10|125.06|123.66|125.05|123.65|125.06|123.66|125.05|123.65|2
1653724520000|2022-05-28 07:55:20|125.04|123.64|125.04|123.64|125.04|123.64|125.04|123.64|1
1653724540000|2022-05-28 07:55:40|125.05|123.65|125.04|123.64|125.05|123.65|125.04|123.64|2
1653724550000|2022-05-28 07:55:50|125.05|123.65|125|123.6|125.05|123.65|124.99|123.59|7
1653724560000|2022-05-28 07:56:00|124.99|123.59|124.99|123.59|124.99|123.59|124.99|123.59|1
1653724610000|2022-05-28 07:56:50|125|123.6|124.99|123.59|125|123.6|124.99|123.59|2
1653724640000|2022-05-28 07:57:20|124.98|123.58|124.98|123.58|124.98|123.58|124.98|123.58|1
1653724650000|2022-05-28 07:57:30|124.97|123.57|124.97|123.57|124.97|123.57|124.97|123.57|1
1653724660000|2022-05-28 07:57:40|124.94|123.54|124.29|122.89|124.94|123.54|124.29|122.89|15
1653724670000|2022-05-28 07:57:50|124.28|122.88|124.33|122.93|124.37|122.97|124.11|122.71|19
1653724680000|2022-05-28 07:58:00|124.32|122.92|124.34|122.94|124.39|122.99|124.32|122.92|11
1653724690000|2022-05-28 07:58:10|124.35|122.95|124.35|122.95|124.35|122.95|124.34|122.94|3
1653724700000|2022-05-28 07:58:20|124.36|122.96|124.45|123.05|124.45|123.05|124.36|122.96|8
1653724710000|2022-05-28 07:58:30|124.44|123.04|124.43|123.03|124.45|123.05|124.36|122.96|13
1653724740000|2022-05-28 07:59:00|124.42|123.02|124.37|122.97|124.42|123.02|124.36|122.96|7
1653724750000|2022-05-28 07:59:10|124.36|122.96|124.27|122.87|124.36|122.96|124.26|122.86|9
1653724760000|2022-05-28 07:59:20|124.28|122.88|124.28|122.88|124.28|122.88|124.28|122.88|1
1653724770000|2022-05-28 07:59:30|124.29|122.89|124.56|123.16|124.59|123.19|124.29|122.89|10
1653724780000|2022-05-28 07:59:40|124.57|123.17|124.57|123.17|124.59|123.19|124.57|123.17|6
1653724790000|2022-05-28 07:59:50|124.59|123.19|124.67|123.27|124.67|123.27|124.59|123.19|7
1653724800000|2022-05-28 08:00:00|124.68|123.28|124.68|123.28|124.68|123.28|124.68|123.28|1
1653724810000|2022-05-28 08:00:10|124.67|123.27|124.66|123.26|124.67|123.27|124.65|123.25|4
1653724820000|2022-05-28 08:00:20|124.67|123.27|124.68|123.28|124.69|123.29|124.67|123.27|7
1653724830000|2022-05-28 08:00:30|124.65|123.25|124.64|123.24|124.65|123.25|124.64|123.24|2
1653724840000|2022-05-28 08:00:40|124.65|123.25|124.61|123.21|124.68|123.28|124.61|123.21|8
1653724850000|2022-05-28 08:00:50|124.6|123.2|124.58|123.18|124.6|123.2|124.58|123.18|3
1653724860000|2022-05-28 08:01:00|124.57|123.17|124.56|123.16|124.57|123.17|124.56|123.16|2
1653724870000|2022-05-28 08:01:10|124.57|123.17|124.5|123.1|124.57|123.17|124.49|123.09|8
1653724880000|2022-05-28 08:01:20|124.49|123.09|124.54|123.14|124.55|123.15|124.49|123.09|6
1653724890000|2022-05-28 08:01:30|124.53|123.13|124.45|123.05|124.53|123.13|124.45|123.05|11
1653724900000|2022-05-28 08:01:40|124.43|123.03|124.44|123.04|124.45|123.05|124.43|123.03|11
1653724910000|2022-05-28 08:01:50|124.42|123.02|124.43|123.03|124.43|123.03|124.42|123.02|6
1653724920000|2022-05-28 08:02:00|124.39|122.99|124.38|122.98|124.39|122.99|124.38|122.98|2
1653724930000|2022-05-28 08:02:10|124.39|122.99|124.43|123.03|124.43|123.03|124.39|122.99|6
1653724960000|2022-05-28 08:02:40|124.44|123.04|124.43|123.03|124.44|123.04|124.42|123.02|4
1653724970000|2022-05-28 08:02:50|124.42|123.02|124.4|123|124.43|123.03|124.4|123|4
1653724980000|2022-05-28 08:03:00|124.38|122.98|124.38|122.98|124.38|122.98|124.38|122.98|1
1653724990000|2022-05-28 08:03:10|124.39|122.99|124.56|123.16|124.56|123.16|124.39|122.99|10
1653725000000|2022-05-28 08:03:20|124.57|123.17|124.59|123.19|124.62|123.22|124.57|123.17|5
1653725020000|2022-05-28 08:03:40|124.6|123.2|124.59|123.19|124.6|123.2|124.59|123.19|4
1653725030000|2022-05-28 08:03:50|124.58|123.18|124.55|123.15|124.58|123.18|124.55|123.15|5
1653725050000|2022-05-28 08:04:10|124.56|123.16|124.58|123.18|124.58|123.18|124.56|123.16|2
1653725060000|2022-05-28 08:04:20|124.55|123.15|124.53|123.13|124.55|123.15|124.5|123.1|6
1653725070000|2022-05-28 08:04:30|124.62|123.22|124.53|123.13|124.62|123.22|124.53|123.13|8
1653725100000|2022-05-28 08:05:00|124.52|123.12|124.52|123.12|124.53|123.13|124.52|123.12|7
1653725110000|2022-05-28 08:05:10|124.53|123.13|124.58|123.18|124.58|123.18|124.53|123.13|4
1653725120000|2022-05-28 08:05:20|124.59|123.19|124.53|123.13|124.59|123.19|124.53|123.13|5
1653725130000|2022-05-28 08:05:30|124.54|123.14|124.53|123.13|124.54|123.14|124.53|123.13|2
1653725140000|2022-05-28 08:05:40|124.54|123.14|124.56|123.16|124.56|123.16|124.54|123.14|3
1653725170000|2022-05-28 08:06:10|124.57|123.17|124.62|123.22|124.62|123.22|124.57|123.17|4
1653725180000|2022-05-28 08:06:20|124.63|123.23|124.63|123.23|124.63|123.23|124.63|123.23|1
1653725190000|2022-05-28 08:06:30|124.62|123.22|124.62|123.22|124.62|123.22|124.62|123.22|1
1653725220000|2022-05-28 08:07:00|124.61|123.21|124.59|123.19|124.61|123.21|124.59|123.19|3
1653725250000|2022-05-28 08:07:30|124.58|123.18|124.58|123.18|124.58|123.18|124.57|123.17|3
1653725280000|2022-05-28 08:08:00|124.6|123.2|124.89|123.49|124.89|123.49|124.6|123.2|11
1653725290000|2022-05-28 08:08:10|124.91|123.51|124.99|123.59|124.99|123.59|124.91|123.51|2
1653725310000|2022-05-28 08:08:30|125|123.6|125.01|123.61|125.01|123.61|125|123.6|2
1653725330000|2022-05-28 08:08:50|125|123.6|125|123.6|125|123.6|125|123.6|1
1653725340000|2022-05-28 08:09:00|125.02|123.62|125.01|123.61|125.02|123.62|125.01|123.61|2
1653725400000|2022-05-28 08:10:00|125.02|123.62|125.02|123.62|125.02|123.62|125.02|123.62|1
1653725420000|2022-05-28 08:10:20|125.01|123.61|124.97|123.57|125.01|123.61|124.97|123.57|4
1653725430000|2022-05-28 08:10:30|124.99|123.59|124.98|123.58|124.99|123.59|124.98|123.58|2
1653725450000|2022-05-28 08:10:50|125|123.6|124.99|123.59|125|123.6|124.98|123.58|3
1653725480000|2022-05-28 08:11:20|124.96|123.56|124.99|123.59|124.99|123.59|124.96|123.56|2
1653725490000|2022-05-28 08:11:30|125|123.6|125|123.6|125|123.6|125|123.6|1
1653725500000|2022-05-28 08:11:40|124.99|123.59|125|123.6|125|123.6|124.99|123.59|2
1653725510000|2022-05-28 08:11:50|124.99|123.59|125.13|123.73|125.13|123.73|124.99|123.59|7
1653725520000|2022-05-28 08:12:00|125.12|123.72|125.03|123.63|125.12|123.72|125|123.6|15
1653725530000|2022-05-28 08:12:10|125.04|123.64|125.03|123.63|125.06|123.66|125.03|123.63|9
1653725540000|2022-05-28 08:12:20|125.06|123.66|125.08|123.68|125.09|123.69|125.06|123.66|18
1653725550000|2022-05-28 08:12:30|125.07|123.67|125.08|123.68|125.09|123.69|125.07|123.67|12
1653725560000|2022-05-28 08:12:40|125.07|123.67|125.07|123.67|125.09|123.69|125.07|123.67|11
1653725570000|2022-05-28 08:12:50|125.09|123.69|125.08|123.68|125.09|123.69|125.08|123.68|2
1653725580000|2022-05-28 08:13:00|125.06|123.66|124.99|123.59|125.06|123.66|124.99|123.59|6
1653725590000|2022-05-28 08:13:10|124.98|123.58|125.06|123.66|125.06|123.66|124.98|123.58|7
1653725610000|2022-05-28 08:13:30|125.07|123.67|125.07|123.67|125.07|123.67|125.07|123.67|1
1653725620000|2022-05-28 08:13:40|125.06|123.66|125.05|123.65|125.06|123.66|125.04|123.64|8
1653725630000|2022-05-28 08:13:50|125.03|123.63|125.03|123.63|125.03|123.63|125.03|123.63|1
1653725640000|2022-05-28 08:14:00|125.04|123.64|125.06|123.66|125.07|123.67|125.04|123.64|18
1653725650000|2022-05-28 08:14:10|125.07|123.67|125.05|123.65|125.07|123.67|125.05|123.65|7
1653725660000|2022-05-28 08:14:20|125.04|123.64|125.04|123.64|125.04|123.64|125.02|123.62|3
1653725680000|2022-05-28 08:14:40|125.02|123.62|125|123.6|125.02|123.62|125|123.6|5
1653725700000|2022-05-28 08:15:00|124.99|123.59|125|123.6|125|123.6|124.99|123.59|2
1653725710000|2022-05-28 08:15:10|124.99|123.59|124.98|123.58|124.99|123.59|124.98|123.58|2
1653725720000|2022-05-28 08:15:20|124.97|123.57|124.96|123.56|124.97|123.57|124.96|123.56|2
1653725740000|2022-05-28 08:15:40|124.97|123.57|125|123.6|125|123.6|124.97|123.57|4
1653725750000|2022-05-28 08:15:50|124.99|123.59|124.99|123.59|124.99|123.59|124.99|123.59|1
1653725760000|2022-05-28 08:16:00|125.01|123.61|125|123.6|125.01|123.61|125|123.6|4
1653725790000|2022-05-28 08:16:30|124.99|123.59|125|123.6|125|123.6|124.99|123.59|10
1653725800000|2022-05-28 08:16:40|125.03|123.63|125.01|123.61|125.03|123.63|125.01|123.61|3
1653725830000|2022-05-28 08:17:10|125.02|123.62|125.05|123.65|125.06|123.66|125.02|123.62|5
1653725840000|2022-05-28 08:17:20|125.04|123.64|125.05|123.65|125.05|123.65|125.04|123.64|2
1653725850000|2022-05-28 08:17:30|125.06|123.66|125.06|123.66|125.06|123.66|125.06|123.66|1
1653725860000|2022-05-28 08:17:40|125.05|123.65|125.05|123.65|125.06|123.66|125.05|123.65|3
1653725880000|2022-05-28 08:18:00|125.07|123.67|125.06|123.66|125.07|123.67|125.06|123.66|2
1653725890000|2022-05-28 08:18:10|125.07|123.67|125.07|123.67|125.08|123.68|125.06|123.66|5
1653725910000|2022-05-28 08:18:30|125.08|123.68|125.08|123.68|125.08|123.68|125.07|123.67|3
1653725920000|2022-05-28 08:18:40|125.07|123.67|125.07|123.67|125.07|123.67|125.07|123.67|1
1653725930000|2022-05-28 08:18:50|125.06|123.66|125.07|123.67|125.07|123.67|125.06|123.66|2
1653725940000|2022-05-28 08:19:00|125.06|123.66|125.07|123.67|125.07|123.67|125.06|123.66|2
1653725950000|2022-05-28 08:19:10|125.06|123.66|125|123.6|125.06|123.66|125|123.6|5
1653725960000|2022-05-28 08:19:20|124.99|123.59|124.98|123.58|125|123.6|124.98|123.58|4
1653725970000|2022-05-28 08:19:30|124.99|123.59|124.98|123.58|125|123.6|124.98|123.58|7
1653725980000|2022-05-28 08:19:40|124.99|123.59|124.98|123.58|124.99|123.59|124.98|123.58|4
1653725990000|2022-05-28 08:19:50|124.99|123.59|124.99|123.59|124.99|123.59|124.99|123.59|1
1653726000000|2022-05-28 08:20:00|124.97|123.57|124.98|123.58|124.98|123.58|124.97|123.57|2
1653726010000|2022-05-28 08:20:10|124.97|123.57|124.98|123.58|124.98|123.58|124.97|123.57|2
1653726020000|2022-05-28 08:20:20|124.99|123.59|124.98|123.58|124.99|123.59|124.98|123.58|2
1653726050000|2022-05-28 08:20:50|124.99|123.59|124.98|123.58|124.99|123.59|124.98|123.58|2
1653726060000|2022-05-28 08:21:00|124.99|123.59|124.99|123.59|124.99|123.59|124.99|123.59|1
1653726090000|2022-05-28 08:21:30|124.98|123.58|124.88|123.48|124.98|123.58|124.88|123.48|6
1653726100000|2022-05-28 08:21:40|124.86|123.46|124.86|123.46|124.87|123.47|124.86|123.46|3
1653726110000|2022-05-28 08:21:50|124.85|123.45|124.96|123.56|124.96|123.56|124.85|123.45|6
1653726120000|2022-05-28 08:22:00|124.95|123.55|124.95|123.55|124.96|123.56|124.95|123.55|3
1653726130000|2022-05-28 08:22:10|124.96|123.56|124.96|123.56|124.97|123.57|124.96|123.56|5
1653726170000|2022-05-28 08:22:50|124.95|123.55|124.89|123.49|124.95|123.55|124.89|123.49|6
1653726180000|2022-05-28 08:23:00|124.88|123.48|124.88|123.48|124.88|123.48|124.88|123.48|1
1653726200000|2022-05-28 08:23:20|124.87|123.47|124.88|123.48|124.88|123.48|124.87|123.47|2
1653726210000|2022-05-28 08:23:30|124.87|123.47|124.87|123.47|124.87|123.47|124.87|123.47|1
1653726230000|2022-05-28 08:23:50|124.86|123.46|124.82|123.42|124.86|123.46|124.82|123.42|4
1653726240000|2022-05-28 08:24:00|124.81|123.41|124.78|123.38|124.81|123.41|124.78|123.38|4
1653726250000|2022-05-28 08:24:10|124.77|123.37|124.72|123.32|124.77|123.37|124.72|123.32|3
1653726270000|2022-05-28 08:24:30|124.71|123.31|124.68|123.28|124.71|123.31|124.68|123.28|4
1653726280000|2022-05-28 08:24:40|124.69|123.29|124.52|123.12|124.69|123.29|124.52|123.12|7
1653726290000|2022-05-28 08:24:50|124.51|123.11|124.44|123.04|124.51|123.11|124.44|123.04|4
1653726300000|2022-05-28 08:25:00|124.41|123.01|124.37|122.97|124.41|123.01|124.34|122.94|11
1653726320000|2022-05-28 08:25:20|124.38|122.98|124.4|123|124.4|123|124.38|122.98|2
1653726340000|2022-05-28 08:25:40|124.41|123.01|124.44|123.04|124.47|123.07|124.41|123.01|9
1653726350000|2022-05-28 08:25:50|124.43|123.03|124.42|123.02|124.43|123.03|124.42|123.02|2
1653726360000|2022-05-28 08:26:00|124.41|123.01|124.41|123.01|124.41|123.01|124.41|123.01|1
1653726390000|2022-05-28 08:26:30|124.43|123.03|124.53|123.13|124.53|123.13|124.43|123.03|6
1653726410000|2022-05-28 08:26:50|124.52|123.12|124.44|123.04|124.52|123.12|124.44|123.04|4
1653726430000|2022-05-28 08:27:10|124.43|123.03|124.43|123.03|124.44|123.04|124.43|123.03|5
1653726440000|2022-05-28 08:27:20|124.44|123.04|124.44|123.04|124.44|123.04|124.43|123.03|3
1653726450000|2022-05-28 08:27:30|124.43|123.03|124.43|123.03|124.44|123.04|124.43|123.03|3
1653726460000|2022-05-28 08:27:40|124.44|123.04|124.43|123.03|124.44|123.04|124.43|123.03|2
1653726470000|2022-05-28 08:27:50|124.42|123.02|124.38|122.98|124.42|123.02|124.38|122.98|3
1653726480000|2022-05-28 08:28:00|124.37|122.97|124.37|122.97|124.37|122.97|124.37|122.97|1
1653726490000|2022-05-28 08:28:10|124.36|122.96|124.34|122.94|124.36|122.96|124.33|122.93|3
1653726500000|2022-05-28 08:28:20|124.35|122.95|124.34|122.94|124.35|122.95|124.34|122.94|2
1653726510000|2022-05-28 08:28:30|124.35|122.95|124.35|122.95|124.35|122.95|124.34|122.94|3
1653726520000|2022-05-28 08:28:40|124.36|122.96|124.37|122.97|124.37|122.97|124.36|122.96|2
1653726530000|2022-05-28 08:28:50|124.38|122.98|124.38|122.98|124.38|122.98|124.38|122.98|1
1653726550000|2022-05-28 08:29:10|124.39|122.99|124.48|123.08|124.48|123.08|124.39|122.99|7
1653726560000|2022-05-28 08:29:20|124.49|123.09|124.49|123.09|124.49|123.09|124.49|123.09|1
1653726570000|2022-05-28 08:29:30|124.48|123.08|124.48|123.08|124.48|123.08|124.48|123.08|1
1653726590000|2022-05-28 08:29:50|124.49|123.09|124.49|123.09|124.49|123.09|124.49|123.09|1
1653726600000|2022-05-28 08:30:00|124.48|123.08|124.38|122.98|124.48|123.08|124.38|122.98|4
1653726610000|2022-05-28 08:30:10|124.39|122.99|124.42|123.02|124.44|123.04|124.39|122.99|6
1653726620000|2022-05-28 08:30:20|124.41|123.01|124.37|122.97|124.45|123.05|124.37|122.97|14
1653726630000|2022-05-28 08:30:30|124.36|122.96|124.34|122.94|124.36|122.96|124.34|122.94|4
1653726640000|2022-05-28 08:30:40|124.32|122.92|124.32|122.92|124.32|122.92|124.32|122.92|1
1653726650000|2022-05-28 08:30:50|124.33|122.93|124.37|122.97|124.37|122.97|124.33|122.93|4
1653726670000|2022-05-28 08:31:10|124.38|122.98|124.39|122.99|124.4|123|124.38|122.98|4
1653726680000|2022-05-28 08:31:20|124.4|123|124.28|122.88|124.4|123|124.28|122.88|12
1653726690000|2022-05-28 08:31:30|124.27|122.87|124.24|122.84|124.27|122.87|124.23|122.83|5
1653726700000|2022-05-28 08:31:40|124.23|122.83|124.23|122.83|124.23|122.83|124.23|122.83|1
1653726710000|2022-05-28 08:31:50|124.22|122.82|124.04|122.64|124.22|122.82|124.03|122.63|15
1653726720000|2022-05-28 08:32:00|124.08|122.68|124.03|122.63|124.08|122.68|124.03|122.63|5
1653726730000|2022-05-28 08:32:10|124.04|122.64|124.03|122.63|124.04|122.64|124.03|122.63|2
1653726740000|2022-05-28 08:32:20|124.04|122.64|124|122.6|124.04|122.64|124|122.6|5
1653726750000|2022-05-28 08:32:30|124.02|122.62|124.06|122.66|124.07|122.67|124.01|122.61|5
1653726760000|2022-05-28 08:32:40|124.05|122.65|124.02|122.62|124.05|122.65|124.02|122.62|4
1653726770000|2022-05-28 08:32:50|124.01|122.61|124|122.6|124.01|122.61|123.97|122.57|5
1653726780000|2022-05-28 08:33:00|123.97|122.57|124|122.6|124|122.6|123.97|122.57|2
1653726790000|2022-05-28 08:33:10|124.01|122.61|124.01|122.61|124.02|122.62|124.01|122.61|3
1653726800000|2022-05-28 08:33:20|124.02|122.62|124.01|122.61|124.02|122.62|124.01|122.61|2
1653726810000|2022-05-28 08:33:30|124.02|122.62|124.14|122.74|124.16|122.76|124.01|122.61|7
1653726820000|2022-05-28 08:33:40|124.15|122.75|124.09|122.69|124.17|122.77|124.09|122.69|7
1653726830000|2022-05-28 08:33:50|124.08|122.68|123.99|122.59|124.08|122.68|123.98|122.58|8
1653726840000|2022-05-28 08:34:00|124.01|122.61|124|122.6|124.01|122.61|123.97|122.57|9
1653726850000|2022-05-28 08:34:10|123.99|122.59|123.98|122.58|124|122.6|123.97|122.57|5
1653726870000|2022-05-28 08:34:30|123.99|122.59|124.01|122.61|124.01|122.61|123.99|122.59|6
1653726880000|2022-05-28 08:34:40|124.03|122.63|124.08|122.68|124.09|122.69|124.03|122.63|8
1653726900000|2022-05-28 08:35:00|124.09|122.69|124.09|122.69|124.1|122.7|124.09|122.69|3
1653726920000|2022-05-28 08:35:20|124.1|122.7|124.14|122.74|124.14|122.74|124.1|122.7|6
1653726930000|2022-05-28 08:35:30|124.15|122.75|124.15|122.75|124.15|122.75|124.15|122.75|1
1653726940000|2022-05-28 08:35:40|124.14|122.74|124.14|122.74|124.14|122.74|124.14|122.74|1
1653726950000|2022-05-28 08:35:50|124.15|122.75|124.15|122.75|124.15|122.75|124.15|122.75|1
1653726960000|2022-05-28 08:36:00|124.16|122.76|124.16|122.76|124.16|122.76|124.16|122.76|1
1653726970000|2022-05-28 08:36:10|124.15|122.75|124.15|122.75|124.15|122.75|124.15|122.75|1
1653726980000|2022-05-28 08:36:20|124.16|122.76|124.15|122.75|124.16|122.76|124.15|122.75|2
1653726990000|2022-05-28 08:36:30|124.16|122.76|124.17|122.77|124.17|122.77|124.16|122.76|2
1653727010000|2022-05-28 08:36:50|124.18|122.78|124.18|122.78|124.18|122.78|124.17|122.77|3
1653727020000|2022-05-28 08:37:00|124.17|122.77|124.19|122.79|124.19|122.79|124.17|122.77|3
1653727140000|2022-05-28 08:39:00|124.21|122.81|124.24|122.84|124.25|122.85|124.21|122.81|5
1653727150000|2022-05-28 08:39:10|124.25|122.85|124.27|122.87|124.28|122.88|124.25|122.85|4
1653727160000|2022-05-28 08:39:20|124.28|122.88|124.28|122.88|124.28|122.88|124.28|122.88|1
1653727170000|2022-05-28 08:39:30|124.29|122.89|124.35|122.95|124.35|122.95|124.29|122.89|5
1653727180000|2022-05-28 08:39:40|124.37|122.97|124.44|123.04|124.44|123.04|124.37|122.97|6
1653727190000|2022-05-28 08:39:50|124.45|123.05|124.46|123.06|124.46|123.06|124.45|123.05|2
1653727220000|2022-05-28 08:40:20|124.47|123.07|124.47|123.07|124.47|123.07|124.47|123.07|1
1653727230000|2022-05-28 08:40:30|124.46|123.06|124.43|123.03|124.46|123.06|124.43|123.03|3
1653727250000|2022-05-28 08:40:50|124.41|123.01|124.41|123.01|124.41|123.01|124.39|122.99|5
1653727260000|2022-05-28 08:41:00|124.42|123.02|124.46|123.06|124.46|123.06|124.41|123.01|6
1653727270000|2022-05-28 08:41:10|124.49|123.09|124.5|123.1|124.5|123.1|124.49|123.09|2
1653727290000|2022-05-28 08:41:30|124.51|123.11|124.55|123.15|124.55|123.15|124.51|123.11|4
1653727300000|2022-05-28 08:41:40|124.56|123.16|124.63|123.23|124.63|123.23|124.55|123.15|6
1653727310000|2022-05-28 08:41:50|124.64|123.24|124.64|123.24|124.64|123.24|124.63|123.23|3
1653727340000|2022-05-28 08:42:20|124.59|123.19|124.59|123.19|124.59|123.19|124.59|123.19|1
1653727360000|2022-05-28 08:42:40|124.58|123.18|124.58|123.18|124.58|123.18|124.58|123.18|1
1653727380000|2022-05-28 08:43:00|124.57|123.17|124.55|123.15|124.57|123.17|124.54|123.14|3
1653727420000|2022-05-28 08:43:40|124.54|123.14|124.55|123.15|124.55|123.15|124.54|123.14|2
1653727430000|2022-05-28 08:43:50|124.56|123.16|124.64|123.24|124.64|123.24|124.56|123.16|8
1653727440000|2022-05-28 08:44:00|124.63|123.23|124.64|123.24|124.64|123.24|124.63|123.23|2
1653727490000|2022-05-28 08:44:50|124.65|123.25|124.65|123.25|124.65|123.25|124.65|123.25|1
1653727500000|2022-05-28 08:45:00|124.66|123.26|124.67|123.27|124.67|123.27|124.66|123.26|2
1653727510000|2022-05-28 08:45:10|124.68|123.28|125.01|123.61|125.01|123.61|124.68|123.28|13
1653727520000|2022-05-28 08:45:20|124.98|123.58|124.91|123.51|124.98|123.58|124.91|123.51|3
1653727530000|2022-05-28 08:45:30|124.92|123.52|124.94|123.54|124.94|123.54|124.91|123.51|6
1653727540000|2022-05-28 08:45:40|124.96|123.56|124.99|123.59|124.99|123.59|124.95|123.55|12
1653727550000|2022-05-28 08:45:50|124.97|123.57|124.91|123.51|124.97|123.57|124.9|123.5|10
1653727560000|2022-05-28 08:46:00|124.9|123.5|124.9|123.5|124.9|123.5|124.89|123.49|3
1653727620000|2022-05-28 08:47:00|124.95|123.55|124.89|123.49|124.95|123.55|124.89|123.49|8
1653727630000|2022-05-28 08:47:10|124.87|123.47|124.87|123.47|124.87|123.47|124.87|123.47|1
1653727640000|2022-05-28 08:47:20|124.9|123.5|124.88|123.48|124.9|123.5|124.88|123.48|3
1653727650000|2022-05-28 08:47:30|124.87|123.47|124.89|123.49|124.9|123.5|124.87|123.47|3
1653727660000|2022-05-28 08:47:40|124.9|123.5|124.8|123.4|124.9|123.5|124.8|123.4|6
1653727670000|2022-05-28 08:47:50|124.79|123.39|124.81|123.41|124.81|123.41|124.79|123.39|3
1653727680000|2022-05-28 08:48:00|124.8|123.4|124.8|123.4|124.8|123.4|124.8|123.4|1
1653727690000|2022-05-28 08:48:10|124.81|123.41|124.81|123.41|124.81|123.41|124.8|123.4|3
1653727710000|2022-05-28 08:48:30|124.87|123.47|124.9|123.5|124.91|123.51|124.87|123.47|4
1653727730000|2022-05-28 08:48:50|124.89|123.49|124.9|123.5|124.9|123.5|124.89|123.49|2
1653727760000|2022-05-28 08:49:20|124.91|123.51|124.9|123.5|124.91|123.51|124.9|123.5|2
1653727790000|2022-05-28 08:49:50|124.89|123.49|124.89|123.49|124.89|123.49|124.89|123.49|1
1653727850000|2022-05-28 08:50:50|124.88|123.48|124.88|123.48|124.88|123.48|124.88|123.48|1
1653727870000|2022-05-28 08:51:10|124.87|123.47|124.83|123.43|124.87|123.47|124.82|123.42|3
1653727880000|2022-05-28 08:51:20|124.82|123.42|124.82|123.42|124.82|123.42|124.82|123.42|1
1653727900000|2022-05-28 08:51:40|124.81|123.41|124.81|123.41|124.81|123.41|124.81|123.41|1
1653727930000|2022-05-28 08:52:10|124.79|123.39|124.73|123.33|124.79|123.39|124.73|123.33|5
1653727960000|2022-05-28 08:52:40|124.72|123.32|124.72|123.32|124.72|123.32|124.72|123.32|1
1653727980000|2022-05-28 08:53:00|124.73|123.33|124.68|123.28|124.73|123.33|124.68|123.28|6
1653727990000|2022-05-28 08:53:10|124.59|123.19|124.45|123.05|124.59|123.19|124.43|123.03|8
1653728000000|2022-05-28 08:53:20|124.46|123.06|124.46|123.06|124.46|123.06|124.46|123.06|1
1653728030000|2022-05-28 08:53:50|124.47|123.07|124.53|123.13|124.53|123.13|124.47|123.07|5
1653728040000|2022-05-28 08:54:00|124.52|123.12|124.37|122.97|124.52|123.12|124.37|122.97|12
1653728050000|2022-05-28 08:54:10|124.35|122.95|124.29|122.89|124.35|122.95|124.29|122.89|5
1653728090000|2022-05-28 08:54:50|124.28|122.88|124.25|122.85|124.28|122.88|124.25|122.85|4
1653728100000|2022-05-28 08:55:00|124.21|122.81|124.21|122.81|124.21|122.81|124.21|122.81|1
1653728110000|2022-05-28 08:55:10|124.2|122.8|124.19|122.79|124.2|122.8|124.19|122.79|2
1653728120000|2022-05-28 08:55:20|124.18|122.78|124.19|122.79|124.19|122.79|124.18|122.78|2
1653728130000|2022-05-28 08:55:30|124.22|122.82|124.3|122.9|124.32|122.92|124.22|122.82|5
1653728160000|2022-05-28 08:56:00|124.29|122.89|124.26|122.86|124.29|122.89|124.26|122.86|3
1653728170000|2022-05-28 08:56:10|124.24|122.84|124.23|122.83|124.24|122.84|124.23|122.83|2
1653728180000|2022-05-28 08:56:20|124.24|122.84|124.23|122.83|124.24|122.84|124.23|122.83|2
1653728190000|2022-05-28 08:56:30|124.24|122.84|124.23|122.83|124.24|122.84|124.23|122.83|2
1653728200000|2022-05-28 08:56:40|124.21|122.81|124.19|122.79|124.21|122.81|124.19|122.79|2
1653728220000|2022-05-28 08:57:00|124.2|122.8|124.2|122.8|124.2|122.8|124.19|122.79|3
1653728230000|2022-05-28 08:57:10|124.21|122.81|124.26|122.86|124.26|122.86|124.21|122.81|4
1653728250000|2022-05-28 08:57:30|124.29|122.89|124.35|122.95|124.35|122.95|124.29|122.89|4
1653728310000|2022-05-28 08:58:30|124.37|122.97|124.37|122.97|124.37|122.97|124.37|122.97|1
1653728320000|2022-05-28 08:58:40|124.36|122.96|124.36|122.96|124.36|122.96|124.36|122.96|1
1653728340000|2022-05-28 08:59:00|124.35|122.95|124.33|122.93|124.36|122.96|124.32|122.92|6
1653728350000|2022-05-28 08:59:10|124.32|122.92|124.32|122.92|124.32|122.92|124.32|122.92|1
1653728370000|2022-05-28 08:59:30|124.33|122.93|124.31|122.91|124.33|122.93|124.3|122.9|4
1653728390000|2022-05-28 08:59:50|124.3|122.9|124.29|122.89|124.3|122.9|124.29|122.89|2
1653728400000|2022-05-28 09:00:00|124.31|122.91|124.37|122.97|124.41|123.01|124.31|122.91|8
1653728410000|2022-05-28 09:00:10|124.35|122.95|124.18|122.78|124.36|122.96|124.17|122.77|21
1653728420000|2022-05-28 09:00:20|124.17|122.77|124.15|122.75|124.17|122.77|124.14|122.74|4
1653728430000|2022-05-28 09:00:30|124.14|122.74|124.1|122.7|124.14|122.74|124.1|122.7|4
1653728440000|2022-05-28 09:00:40|124.08|122.68|124.08|122.68|124.08|122.68|124.08|122.68|1
1653728460000|2022-05-28 09:01:00|124.07|122.67|124.07|122.67|124.08|122.68|124.07|122.67|3
1653728470000|2022-05-28 09:01:10|124.08|122.68|124.08|122.68|124.08|122.68|124.08|122.68|1
1653728490000|2022-05-28 09:01:30|124.1|122.7|124.09|122.69|124.1|122.7|124.09|122.69|2
1653728500000|2022-05-28 09:01:40|124.07|122.67|124.07|122.67|124.07|122.67|124.07|122.67|1
1653728510000|2022-05-28 09:01:50|124.06|122.66|124.07|122.67|124.07|122.67|124.06|122.66|2
1653728520000|2022-05-28 09:02:00|124.09|122.69|124.09|122.69|124.09|122.69|124.09|122.69|1
1653728530000|2022-05-28 09:02:10|124.13|122.73|124.13|122.73|124.16|122.76|124.12|122.72|8
1653728540000|2022-05-28 09:02:20|124.15|122.75|124.14|122.74|124.15|122.75|124.14|122.74|2
1653728550000|2022-05-28 09:02:30|124.15|122.75|124.14|122.74|124.15|122.75|124.14|122.74|2
1653728560000|2022-05-28 09:02:40|124.13|122.73|124.1|122.7|124.13|122.73|124.1|122.7|2
1653728570000|2022-05-28 09:02:50|124.08|122.68|124.08|122.68|124.08|122.68|124.08|122.68|1
1653728580000|2022-05-28 09:03:00|124.06|122.66|124.05|122.65|124.06|122.66|124.05|122.65|4
1653728600000|2022-05-28 09:03:20|124.06|122.66|124.05|122.65|124.06|122.66|124.05|122.65|2
1653728650000|2022-05-28 09:04:10|124.07|122.67|124.09|122.69|124.09|122.69|124.07|122.67|9
1653728660000|2022-05-28 09:04:20|124.08|122.68|124.16|122.76|124.16|122.76|124.07|122.67|9
1653728670000|2022-05-28 09:04:30|124.17|122.77|124.17|122.77|124.17|122.77|124.17|122.77|1
1653728680000|2022-05-28 09:04:40|124.18|122.78|124.18|122.78|124.18|122.78|124.18|122.78|1
1653728690000|2022-05-28 09:04:50|124.17|122.77|124.21|122.81|124.21|122.81|124.17|122.77|5
1653728700000|2022-05-28 09:05:00|124.22|122.82|124.24|122.84|124.24|122.84|124.22|122.82|3
1653728710000|2022-05-28 09:05:10|124.26|122.86|124.28|122.88|124.28|122.88|124.26|122.86|3
1653728720000|2022-05-28 09:05:20|124.27|122.87|124.27|122.87|124.27|122.87|124.27|122.87|1
1653728730000|2022-05-28 09:05:30|124.28|122.88|124.29|122.89|124.29|122.89|124.28|122.88|2
1653728740000|2022-05-28 09:05:40|124.28|122.88|124.18|122.78|124.29|122.89|124.18|122.78|10
1653728750000|2022-05-28 09:05:50|124.17|122.77|124.16|122.76|124.18|122.78|124.16|122.76|8
1653728760000|2022-05-28 09:06:00|124.15|122.75|124.13|122.73|124.15|122.75|124.13|122.73|3
1653728770000|2022-05-28 09:06:10|124.14|122.74|124.13|122.73|124.14|122.74|124.11|122.71|6
1653728780000|2022-05-28 09:06:20|124.11|122.71|124.13|122.73|124.14|122.74|124.11|122.71|5
1653728790000|2022-05-28 09:06:30|124.11|122.71|124.13|122.73|124.13|122.73|124.11|122.71|2
1653728800000|2022-05-28 09:06:40|124.11|122.71|124.16|122.76|124.18|122.78|124.1|122.7|6
1653728810000|2022-05-28 09:06:50|124.15|122.75|124.12|122.72|124.15|122.75|124.12|122.72|4
1653728830000|2022-05-28 09:07:10|124.11|122.71|124.08|122.68|124.12|122.72|124.08|122.68|10
1653728840000|2022-05-28 09:07:20|124.09|122.69|124.1|122.7|124.1|122.7|124.09|122.69|2
1653728850000|2022-05-28 09:07:30|124.09|122.69|124.13|122.73|124.13|122.73|124.09|122.69|4
1653728860000|2022-05-28 09:07:40|124.14|122.74|124.17|122.77|124.2|122.8|124.14|122.74|8
1653728870000|2022-05-28 09:07:50|124.18|122.78|124.16|122.76|124.18|122.78|124.16|122.76|2
1653728880000|2022-05-28 09:08:00|124.17|122.77|124.15|122.75|124.18|122.78|124.15|122.75|4
1653728920000|2022-05-28 09:08:40|124.14|122.74|124.14|122.74|124.14|122.74|124.14|122.74|1
1653729000000|2022-05-28 09:10:00|124.16|122.76|124.18|122.78|124.19|122.79|124.16|122.76|5
1653729020000|2022-05-28 09:10:20|124.19|122.79|124.11|122.71|124.19|122.79|124.11|122.71|4
1653729030000|2022-05-28 09:10:30|124.16|122.76|124.24|122.84|124.25|122.85|124.16|122.76|7
1653729040000|2022-05-28 09:10:40|124.21|122.81|124.21|122.81|124.21|122.81|124.21|122.81|1
1653729050000|2022-05-28 09:10:50|124.22|122.82|124.22|122.82|124.22|122.82|124.21|122.81|3
1653729060000|2022-05-28 09:11:00|124.23|122.83|124.27|122.87|124.27|122.87|124.23|122.83|4
1653729070000|2022-05-28 09:11:10|124.26|122.86|124.26|122.86|124.26|122.86|124.26|122.86|1
1653729080000|2022-05-28 09:11:20|124.28|122.88|124.16|122.76|124.28|122.88|124.15|122.75|9
1653729090000|2022-05-28 09:11:30|124.17|122.77|124.16|122.76|124.18|122.78|124.16|122.76|3
1653729100000|2022-05-28 09:11:40|124.15|122.75|124.13|122.73|124.15|122.75|124.13|122.73|7
1653729110000|2022-05-28 09:11:50|124.14|122.74|124.14|122.74|124.14|122.74|124.14|122.74|1
1653729130000|2022-05-28 09:12:10|124.16|122.76|124.31|122.91|124.31|122.91|124.16|122.76|12
1653729140000|2022-05-28 09:12:20|124.32|122.92|124.34|122.94|124.34|122.94|124.31|122.91|4
1653729150000|2022-05-28 09:12:30|124.33|122.93|124.33|122.93|124.33|122.93|124.33|122.93|1
1653729160000|2022-05-28 09:12:40|124.34|122.94|124.34|122.94|124.34|122.94|124.34|122.94|1
1653729170000|2022-05-28 09:12:50|124.33|122.93|124.32|122.92|124.33|122.93|124.32|122.92|2
1653729190000|2022-05-28 09:13:10|124.34|122.94|124.4|123|124.4|123|124.34|122.94|5
1653729200000|2022-05-28 09:13:20|124.39|122.99|124.41|123.01|124.41|123.01|124.39|122.99|5
1653729210000|2022-05-28 09:13:30|124.42|123.02|124.41|123.01|124.42|123.02|124.4|123|4
1653729220000|2022-05-28 09:13:40|124.42|123.02|124.36|122.96|124.42|123.02|124.33|122.93|9
1653729230000|2022-05-28 09:13:50|124.35|122.95|124.36|122.96|124.36|122.96|124.35|122.95|2
1653729240000|2022-05-28 09:14:00|124.37|122.97|124.37|122.97|124.38|122.98|124.37|122.97|3
1653729270000|2022-05-28 09:14:30|124.36|122.96|124.36|122.96|124.36|122.96|124.36|122.96|1
1653729280000|2022-05-28 09:14:40|124.37|122.97|124.36|122.96|124.37|122.97|124.36|122.96|2
1653729290000|2022-05-28 09:14:50|124.37|122.97|124.37|122.97|124.37|122.97|124.37|122.97|1
1653729300000|2022-05-28 09:15:00|124.36|122.96|124.33|122.93|124.36|122.96|124.3|122.9|7
1653729320000|2022-05-28 09:15:20|124.34|122.94|124.35|122.95|124.36|122.96|124.34|122.94|5
1653729330000|2022-05-28 09:15:30|124.36|122.96|124.37|122.97|124.37|122.97|124.36|122.96|2
1653729360000|2022-05-28 09:16:00|124.38|122.98|124.36|122.96|124.38|122.98|124.36|122.96|2
1653729380000|2022-05-28 09:16:20|124.42|123.02|124.42|123.02|124.42|123.02|124.4|123|4
1653729390000|2022-05-28 09:16:30|124.43|123.03|124.57|123.17|124.58|123.18|124.43|123.03|10
1653729400000|2022-05-28 09:16:40|124.52|123.12|124.49|123.09|124.52|123.12|124.48|123.08|5
1653729430000|2022-05-28 09:17:10|124.47|123.07|124.47|123.07|124.47|123.07|124.47|123.07|1
1653729440000|2022-05-28 09:17:20|124.48|123.08|124.48|123.08|124.48|123.08|124.48|123.08|1
1653729450000|2022-05-28 09:17:30|124.49|123.09|124.5|123.1|124.5|123.1|124.49|123.09|2
1653729460000|2022-05-28 09:17:40|124.51|123.11|124.51|123.11|124.51|123.11|124.51|123.11|1
1653729470000|2022-05-28 09:17:50|124.55|123.15|124.59|123.19|124.61|123.21|124.54|123.14|8
1653729480000|2022-05-28 09:18:00|124.58|123.18|124.58|123.18|124.58|123.18|124.58|123.18|1
1653729490000|2022-05-28 09:18:10|124.6|123.2|124.66|123.26|124.67|123.27|124.6|123.2|8
1653729500000|2022-05-28 09:18:20|124.67|123.27|124.65|123.25|124.67|123.27|124.6|123.2|6
1653729510000|2022-05-28 09:18:30|124.64|123.24|124.64|123.24|124.64|123.24|124.64|123.24|1
1653729520000|2022-05-28 09:18:40|124.65|123.25|124.64|123.24|124.65|123.25|124.64|123.24|2
1653729540000|2022-05-28 09:19:00|124.63|123.23|124.61|123.21|124.63|123.23|124.6|123.2|3
1653729560000|2022-05-28 09:19:20|124.59|123.19|124.6|123.2|124.6|123.2|124.59|123.19|2
1653729570000|2022-05-28 09:19:30|124.56|123.16|124.51|123.11|124.56|123.16|124.51|123.11|5
1653729610000|2022-05-28 09:20:10|124.52|123.12|124.53|123.13|124.53|123.13|124.52|123.12|2
1653729620000|2022-05-28 09:20:20|124.51|123.11|124.51|123.11|124.51|123.11|124.51|123.11|1
1653729650000|2022-05-28 09:20:50|124.52|123.12|124.53|123.13|124.53|123.13|124.52|123.12|2
1653729660000|2022-05-28 09:21:00|124.57|123.17|124.55|123.15|124.57|123.17|124.55|123.15|2
1653729670000|2022-05-28 09:21:10|124.56|123.16|124.56|123.16|124.56|123.16|124.56|123.16|1
1653729680000|2022-05-28 09:21:20|124.54|123.14|124.56|123.16|124.56|123.16|124.54|123.14|3
1653729690000|2022-05-28 09:21:30|124.55|123.15|124.56|123.16|124.56|123.16|124.55|123.15|2
1653729720000|2022-05-28 09:22:00|124.55|123.15|124.49|123.09|124.55|123.15|124.49|123.09|3
1653729730000|2022-05-28 09:22:10|124.5|123.1|124.49|123.09|124.5|123.1|124.49|123.09|2
1653729740000|2022-05-28 09:22:20|124.5|123.1|124.54|123.14|124.54|123.14|124.5|123.1|3
1653729750000|2022-05-28 09:22:30|124.51|123.11|124.52|123.12|124.52|123.12|124.51|123.11|2
1653729790000|2022-05-28 09:23:10|124.51|123.11|124.53|123.13|124.53|123.13|124.51|123.11|3
1653729800000|2022-05-28 09:23:20|124.51|123.11|124.46|123.06|124.51|123.11|124.46|123.06|4
1653729860000|2022-05-28 09:24:20|124.47|123.07|124.53|123.13|124.53|123.13|124.47|123.07|4
1653729870000|2022-05-28 09:24:30|124.54|123.14|124.53|123.13|124.54|123.14|124.53|123.13|2
1653729880000|2022-05-28 09:24:40|124.54|123.14|124.55|123.15|124.6|123.2|124.54|123.14|9
1653729890000|2022-05-28 09:24:50|124.56|123.16|124.59|123.19|124.59|123.19|124.56|123.16|3
1653729910000|2022-05-28 09:25:10|124.58|123.18|124.48|123.08|124.58|123.18|124.48|123.08|8
1653729920000|2022-05-28 09:25:20|124.44|123.04|124.44|123.04|124.44|123.04|124.44|123.04|1
1653729930000|2022-05-28 09:25:30|124.43|123.03|124.43|123.03|124.43|123.03|124.43|123.03|1
1653729980000|2022-05-28 09:26:20|124.48|123.08|124.48|123.08|124.48|123.08|124.48|123.08|1
1653729990000|2022-05-28 09:26:30|124.5|123.1|124.49|123.09|124.5|123.1|124.49|123.09|2
1653730000000|2022-05-28 09:26:40|124.48|123.08|124.45|123.05|124.49|123.09|124.45|123.05|3
1653730010000|2022-05-28 09:26:50|124.44|123.04|124.44|123.04|124.45|123.05|124.44|123.04|3
1653730020000|2022-05-28 09:27:00|124.45|123.05|124.45|123.05|124.45|123.05|124.45|123.05|1
1653730050000|2022-05-28 09:27:30|124.47|123.07|124.47|123.07|124.47|123.07|124.47|123.07|1
1653730060000|2022-05-28 09:27:40|124.48|123.08|124.48|123.08|124.48|123.08|124.48|123.08|1
1653730080000|2022-05-28 09:28:00|124.5|123.1|124.5|123.1|124.5|123.1|124.5|123.1|1
1653730090000|2022-05-28 09:28:10|124.49|123.09|124.48|123.08|124.49|123.09|124.48|123.08|2
1653730120000|2022-05-28 09:28:40|124.47|123.07|124.47|123.07|124.47|123.07|124.47|123.07|1
1653730130000|2022-05-28 09:28:50|124.48|123.08|124.48|123.08|124.48|123.08|124.48|123.08|1
1653730140000|2022-05-28 09:29:00|124.46|123.06|124.41|123.01|124.46|123.06|124.41|123.01|5
1653730160000|2022-05-28 09:29:20|124.39|122.99|124.43|123.03|124.43|123.03|124.39|122.99|2
1653730170000|2022-05-28 09:29:30|124.44|123.04|124.44|123.04|124.44|123.04|124.44|123.04|1
1653730200000|2022-05-28 09:30:00|124.46|123.06|124.46|123.06|124.46|123.06|124.46|123.06|1
1653730220000|2022-05-28 09:30:20|124.45|123.05|124.43|123.03|124.45|123.05|124.43|123.03|3
1653730230000|2022-05-28 09:30:30|124.42|123.02|124.39|122.99|124.42|123.02|124.39|122.99|4
1653730240000|2022-05-28 09:30:40|124.38|122.98|124.31|122.91|124.38|122.98|124.31|122.91|8
1653730260000|2022-05-28 09:31:00|124.3|122.9|124.3|122.9|124.3|122.9|124.29|122.89|3
1653730270000|2022-05-28 09:31:10|124.31|122.91|124.27|122.87|124.31|122.91|124.27|122.87|5
1653730280000|2022-05-28 09:31:20|124.26|122.86|124.2|122.8|124.26|122.86|124.2|122.8|6
1653730290000|2022-05-28 09:31:30|124.19|122.79|124.19|122.79|124.19|122.79|124.19|122.79|1
1653730300000|2022-05-28 09:31:40|124.2|122.8|124.2|122.8|124.2|122.8|124.19|122.79|3
1653730310000|2022-05-28 09:31:50|124.19|122.79|124.16|122.76|124.19|122.79|124.16|122.76|2
1653730320000|2022-05-28 09:32:00|124.14|122.74|124.13|122.73|124.14|122.74|124.13|122.73|2
1653730330000|2022-05-28 09:32:10|124.11|122.71|124.1|122.7|124.11|122.71|124.1|122.7|2
1653730350000|2022-05-28 09:32:30|124.11|122.71|124.11|122.71|124.11|122.71|124.11|122.71|1
1653730400000|2022-05-28 09:33:20|124.1|122.7|124.1|122.7|124.1|122.7|124.1|122.7|1
1653730420000|2022-05-28 09:33:40|124.11|122.71|124.1|122.7|124.11|122.71|124.1|122.7|2
1653730440000|2022-05-28 09:34:00|124.11|122.71|124.1|122.7|124.11|122.71|124.1|122.7|4
1653730450000|2022-05-28 09:34:10|124.11|122.71|124.12|122.72|124.14|122.74|124.1|122.7|4
1653730460000|2022-05-28 09:34:20|124.11|122.71|124.11|122.71|124.11|122.71|124.11|122.71|1
1653730480000|2022-05-28 09:34:40|124.12|122.72|124.12|122.72|124.12|122.72|124.12|122.72|1
1653730500000|2022-05-28 09:35:00|124.13|122.73|124.12|122.72|124.13|122.73|124.12|122.72|2
1653730510000|2022-05-28 09:35:10|124.1|122.7|124.13|122.73|124.14|122.74|124.1|122.7|4
1653730520000|2022-05-28 09:35:20|124.11|122.71|124.1|122.7|124.12|122.72|124.1|122.7|4
1653730530000|2022-05-28 09:35:30|124.11|122.71|124.11|122.71|124.11|122.71|124.11|122.71|1
1653730540000|2022-05-28 09:35:40|124.14|122.74|124.2|122.8|124.21|122.81|124.14|122.74|6
1653730550000|2022-05-28 09:35:50|124.19|122.79|124.21|122.81|124.21|122.81|124.19|122.79|3
1653730560000|2022-05-28 09:36:00|124.2|122.8|124.2|122.8|124.2|122.8|124.2|122.8|1
1653730600000|2022-05-28 09:36:40|124.21|122.81|124.22|122.82|124.22|122.82|124.21|122.81|2
1653730610000|2022-05-28 09:36:50|124.21|122.81|124.21|122.81|124.21|122.81|124.21|122.81|1
1653730620000|2022-05-28 09:37:00|124.22|122.82|124.22|122.82|124.22|122.82|124.22|122.82|1
1653730660000|2022-05-28 09:37:40|124.2|122.8|124.21|122.81|124.21|122.81|124.2|122.8|2
1653730690000|2022-05-28 09:38:10|124.22|122.82|124.31|122.91|124.31|122.91|124.22|122.82|6
1653730700000|2022-05-28 09:38:20|124.33|122.93|124.35|122.95|124.35|122.95|124.33|122.93|2
1653730710000|2022-05-28 09:38:30|124.34|122.94|124.31|122.91|124.34|122.94|124.31|122.91|3
1653730730000|2022-05-28 09:38:50|124.32|122.92|124.32|122.92|124.32|122.92|124.32|122.92|1
1653730740000|2022-05-28 09:39:00|124.31|122.91|124.31|122.91|124.31|122.91|124.3|122.9|3
1653730750000|2022-05-28 09:39:10|124.28|122.88|124.25|122.85|124.28|122.88|124.25|122.85|3
1653730760000|2022-05-28 09:39:20|124.24|122.84|124.22|122.82|124.24|122.84|124.21|122.81|5
1653730770000|2022-05-28 09:39:30|124.21|122.81|124.24|122.84|124.25|122.85|124.21|122.81|3
1653730780000|2022-05-28 09:39:40|124.23|122.83|124.24|122.84|124.24|122.84|124.23|122.83|2
1653730800000|2022-05-28 09:40:00|124.27|122.87|124.29|122.89|124.3|122.9|124.26|122.86|4
1653730820000|2022-05-28 09:40:20|124.3|122.9|124.3|122.9|124.3|122.9|124.3|122.9|1
1653730830000|2022-05-28 09:40:30|124.29|122.89|124.29|122.89|124.29|122.89|124.29|122.89|1
1653730840000|2022-05-28 09:40:40|124.28|122.88|124.25|122.85|124.28|122.88|124.25|122.85|2
1653730850000|2022-05-28 09:40:50|124.27|122.87|124.26|122.86|124.27|122.87|124.26|122.86|2
1653730860000|2022-05-28 09:41:00|124.27|122.87|124.27|122.87|124.29|122.89|124.27|122.87|5
1653730880000|2022-05-28 09:41:20|124.29|122.89|124.29|122.89|124.29|122.89|124.27|122.87|3
1653730890000|2022-05-28 09:41:30|124.28|122.88|124.28|122.88|124.28|122.88|124.28|122.88|1
1653730910000|2022-05-28 09:41:50|124.26|122.86|124.26|122.86|124.26|122.86|124.26|122.86|1
1653730920000|2022-05-28 09:42:00|124.29|122.89|124.31|122.91|124.31|122.91|124.29|122.89|2
1653730930000|2022-05-28 09:42:10|124.33|122.93|124.42|123.02|124.43|123.03|124.33|122.93|10
1653730940000|2022-05-28 09:42:20|124.43|123.03|124.43|123.03|124.43|123.03|124.43|123.03|1
1653730950000|2022-05-28 09:42:30|124.42|123.02|124.42|123.02|124.42|123.02|124.42|123.02|1
1653730960000|2022-05-28 09:42:40|124.41|123.01|124.41|123.01|124.42|123.02|124.39|122.99|5
1653730970000|2022-05-28 09:42:50|124.42|123.02|124.39|122.99|124.42|123.02|124.36|122.96|10
1653730980000|2022-05-28 09:43:00|124.4|123|124.4|123|124.4|123|124.4|123|1
1653730990000|2022-05-28 09:43:10|124.39|122.99|124.39|122.99|124.39|122.99|124.39|122.99|1
1653731000000|2022-05-28 09:43:20|124.41|123.01|124.34|122.94|124.41|123.01|124.34|122.94|7
1653731010000|2022-05-28 09:43:30|124.33|122.93|124.33|122.93|124.33|122.93|124.33|122.93|1
1653731030000|2022-05-28 09:43:50|124.32|122.92|124.32|122.92|124.32|122.92|124.32|122.92|1
1653731040000|2022-05-28 09:44:00|124.33|122.93|124.33|122.93|124.33|122.93|124.33|122.93|1
1653731050000|2022-05-28 09:44:10|124.32|122.92|124.32|122.92|124.32|122.92|124.32|122.92|1
1653731080000|2022-05-28 09:44:40|124.31|122.91|124.31|122.91|124.31|122.91|124.3|122.9|3
1653731090000|2022-05-28 09:44:50|124.3|122.9|124.29|122.89|124.3|122.9|124.29|122.89|2
1653731100000|2022-05-28 09:45:00|124.28|122.88|124.25|122.85|124.29|122.89|124.25|122.85|8
1653731110000|2022-05-28 09:45:10|124.27|122.87|124.26|122.86|124.27|122.87|124.26|122.86|2
1653731120000|2022-05-28 09:45:20|124.24|122.84|124.24|122.84|124.24|122.84|124.24|122.84|1
1653731130000|2022-05-28 09:45:30|124.26|122.86|124.24|122.84|124.26|122.86|124.24|122.84|16
1653731140000|2022-05-28 09:45:40|124.26|122.86|124.23|122.83|124.26|122.86|124.23|122.83|12
1653731150000|2022-05-28 09:45:50|124.19|122.79|124.13|122.73|124.19|122.79|124.13|122.73|8
1653731160000|2022-05-28 09:46:00|124.11|122.71|124.15|122.75|124.16|122.76|124.11|122.71|5
1653731170000|2022-05-28 09:46:10|124.18|122.78|124.25|122.85|124.25|122.85|124.18|122.78|7
1653731180000|2022-05-28 09:46:20|124.26|122.86|124.26|122.86|124.26|122.86|124.26|122.86|1
1653731230000|2022-05-28 09:47:10|124.27|122.87|124.34|122.94|124.34|122.94|124.27|122.87|9
1653731240000|2022-05-28 09:47:20|124.35|122.95|124.35|122.95|124.35|122.95|124.34|122.94|3
1653731250000|2022-05-28 09:47:30|124.36|122.96|124.41|123.01|124.41|123.01|124.36|122.96|5
1653731260000|2022-05-28 09:47:40|124.4|123|124.41|123.01|124.41|123.01|124.4|123|2
1653731270000|2022-05-28 09:47:50|124.4|123|124.4|123|124.41|123.01|124.4|123|3
1653731280000|2022-05-28 09:48:00|124.39|122.99|124.45|123.05|124.46|123.06|124.39|122.99|7
1653731290000|2022-05-28 09:48:10|124.43|123.03|124.44|123.04|124.44|123.04|124.43|123.03|2
1653731320000|2022-05-28 09:48:40|124.45|123.05|124.42|123.02|124.45|123.05|124.42|123.02|4
1653731330000|2022-05-28 09:48:50|124.41|123.01|124.41|123.01|124.42|123.02|124.41|123.01|3
1653731340000|2022-05-28 09:49:00|124.39|122.99|124.39|122.99|124.39|122.99|124.39|122.99|1
1653731350000|2022-05-28 09:49:10|124.41|123.01|124.41|123.01|124.41|123.01|124.41|123.01|1
1653731360000|2022-05-28 09:49:20|124.4|123|124.4|123|124.4|123|124.4|123|1
1653731370000|2022-05-28 09:49:30|124.41|123.01|124.41|123.01|124.41|123.01|124.41|123.01|1
1653731400000|2022-05-28 09:50:00|124.4|123|124.39|122.99|124.4|123|124.39|122.99|2
1653731410000|2022-05-28 09:50:10|124.36|122.96|124.37|122.97|124.38|122.98|124.36|122.96|3
1653731430000|2022-05-28 09:50:30|124.35|122.95|124.4|123|124.4|123|124.35|122.95|5
1653731440000|2022-05-28 09:50:40|124.39|122.99|124.39|122.99|124.39|122.99|124.39|122.99|1
1653731450000|2022-05-28 09:50:50|124.42|123.02|124.44|123.04|124.44|123.04|124.42|123.02|2
1653731470000|2022-05-28 09:51:10|124.45|123.05|124.57|123.17|124.57|123.17|124.44|123.04|11
1653731480000|2022-05-28 09:51:20|124.58|123.18|124.62|123.22|124.62|123.22|124.58|123.18|5
1653731500000|2022-05-28 09:51:40|124.58|123.18|124.6|123.2|124.6|123.2|124.58|123.18|3
1653731510000|2022-05-28 09:51:50|124.62|123.22|124.6|123.2|124.62|123.22|124.6|123.2|2
1653731520000|2022-05-28 09:52:00|124.61|123.21|124.6|123.2|124.61|123.21|124.6|123.2|2
1653731550000|2022-05-28 09:52:30|124.58|123.18|124.55|123.15|124.58|123.18|124.55|123.15|2
1653731560000|2022-05-28 09:52:40|124.53|123.13|124.5|123.1|124.53|123.13|124.5|123.1|3
1653731580000|2022-05-28 09:53:00|124.54|123.14|124.59|123.19|124.59|123.19|124.54|123.14|5
1653731590000|2022-05-28 09:53:10|124.6|123.2|124.6|123.2|124.6|123.2|124.6|123.2|1
1653731620000|2022-05-28 09:53:40|124.61|123.21|124.61|123.21|124.61|123.21|124.61|123.21|1
1653731630000|2022-05-28 09:53:50|124.6|123.2|124.6|123.2|124.6|123.2|124.6|123.2|1
1653731650000|2022-05-28 09:54:10|124.59|123.19|124.62|123.22|124.62|123.22|124.56|123.16|4
1653731660000|2022-05-28 09:54:20|124.63|123.23|124.63|123.23|124.63|123.23|124.63|123.23|1
1653731670000|2022-05-28 09:54:30|124.64|123.24|124.63|123.23|124.64|123.24|124.63|123.23|2
1653731690000|2022-05-28 09:54:50|124.64|123.24|124.6|123.2|124.65|123.25|124.54|123.14|14
1653731700000|2022-05-28 09:55:00|124.59|123.19|124.59|123.19|124.59|123.19|124.59|123.19|1
1653731720000|2022-05-28 09:55:20|124.57|123.17|124.59|123.19|124.59|123.19|124.57|123.17|3
1653731750000|2022-05-28 09:55:50|124.57|123.17|124.54|123.14|124.57|123.17|124.53|123.13|3
1653731760000|2022-05-28 09:56:00|124.53|123.13|124.54|123.14|124.54|123.14|124.53|123.13|2
1653731770000|2022-05-28 09:56:10|124.53|123.13|124.49|123.09|124.53|123.13|124.49|123.09|5
1653731780000|2022-05-28 09:56:20|124.48|123.08|124.48|123.08|124.52|123.12|124.47|123.07|8
1653731790000|2022-05-28 09:56:30|124.49|123.09|124.47|123.07|124.49|123.09|124.47|123.07|5
1653731800000|2022-05-28 09:56:40|124.48|123.08|124.47|123.07|124.48|123.08|124.47|123.07|2
1653731810000|2022-05-28 09:56:50|124.46|123.06|124.43|123.03|124.46|123.06|124.43|123.03|3
1653731820000|2022-05-28 09:57:00|124.45|123.05|124.44|123.04|124.46|123.06|124.44|123.04|3
1653731830000|2022-05-28 09:57:10|124.43|123.03|124.43|123.03|124.43|123.03|124.43|123.03|1
1653731870000|2022-05-28 09:57:50|124.44|123.04|124.42|123.02|124.44|123.04|124.42|123.02|3
1653731880000|2022-05-28 09:58:00|124.43|123.03|124.53|123.13|124.53|123.13|124.43|123.03|6
1653731900000|2022-05-28 09:58:20|124.52|123.12|124.46|123.06|124.52|123.12|124.46|123.06|5
1653731910000|2022-05-28 09:58:30|124.44|123.04|124.51|123.11|124.51|123.11|124.44|123.04|5
1653731920000|2022-05-28 09:58:40|124.52|123.12|124.52|123.12|124.52|123.12|124.52|123.12|1
1653731940000|2022-05-28 09:59:00|124.54|123.14|124.57|123.17|124.57|123.17|124.54|123.14|2
1653731950000|2022-05-28 09:59:10|124.58|123.18|124.58|123.18|124.58|123.18|124.58|123.18|1
1653731960000|2022-05-28 09:59:20|124.57|123.17|124.57|123.17|124.57|123.17|124.57|123.17|1
1653731990000|2022-05-28 09:59:50|124.58|123.18|124.51|123.11|124.58|123.18|124.51|123.11|5
1653732000000|2022-05-28 10:00:00|124.5|123.1|124.44|123.04|124.5|123.1|124.44|123.04|5
1653732010000|2022-05-28 10:00:10|124.46|123.06|124.47|123.07|124.47|123.07|124.46|123.06|2
1653732060000|2022-05-28 10:01:00|124.48|123.08|124.49|123.09|124.49|123.09|124.48|123.08|2
1653732080000|2022-05-28 10:01:20|124.51|123.11|124.58|123.18|124.58|123.18|124.51|123.11|4
1653732090000|2022-05-28 10:01:30|124.59|123.19|124.64|123.24|124.64|123.24|124.58|123.18|5
1653732100000|2022-05-28 10:01:40|124.65|123.25|124.68|123.28|124.68|123.28|124.65|123.25|3
1653732110000|2022-05-28 10:01:50|124.67|123.27|124.67|123.27|124.67|123.27|124.6|123.2|12
1653732130000|2022-05-28 10:02:10|124.66|123.26|124.66|123.26|124.66|123.26|124.66|123.26|1
1653732140000|2022-05-28 10:02:20|124.65|123.25|124.6|123.2|124.65|123.25|124.6|123.2|5
1653732150000|2022-05-28 10:02:30|124.61|123.21|124.65|123.25|124.65|123.25|124.61|123.21|3
1653732160000|2022-05-28 10:02:40|124.68|123.28|124.69|123.29|124.69|123.29|124.68|123.28|2
1653732170000|2022-05-28 10:02:50|124.7|123.3|124.69|123.29|124.7|123.3|124.65|123.25|7
1653732180000|2022-05-28 10:03:00|124.65|123.25|124.65|123.25|124.65|123.25|124.65|123.25|1
1653732190000|2022-05-28 10:03:10|124.64|123.24|124.68|123.28|124.68|123.28|124.61|123.21|7
1653732200000|2022-05-28 10:03:20|124.69|123.29|124.69|123.29|124.69|123.29|124.69|123.29|1
1653732210000|2022-05-28 10:03:30|124.68|123.28|124.68|123.28|124.68|123.28|124.68|123.28|1
1653732230000|2022-05-28 10:03:50|124.64|123.24|124.64|123.24|124.64|123.24|124.64|123.24|1
1653732240000|2022-05-28 10:04:00|124.63|123.23|124.62|123.22|124.63|123.23|124.62|123.22|4
1653732250000|2022-05-28 10:04:10|124.61|123.21|124.56|123.16|124.61|123.21|124.54|123.14|9
1653732260000|2022-05-28 10:04:20|124.58|123.18|124.58|123.18|124.59|123.19|124.58|123.18|3
1653732300000|2022-05-28 10:05:00|124.59|123.19|124.64|123.24|124.64|123.24|124.59|123.19|4
1653732320000|2022-05-28 10:05:20|124.63|123.23|124.63|123.23|124.63|123.23|124.63|123.23|1
1653732430000|2022-05-28 10:07:10|124.61|123.21|124.52|123.12|124.61|123.21|124.52|123.12|9
1653732440000|2022-05-28 10:07:20|124.51|123.11|124.47|123.07|124.51|123.11|124.47|123.07|4
1653732450000|2022-05-28 10:07:30|124.46|123.06|124.42|123.02|124.46|123.06|124.42|123.02|3
1653732460000|2022-05-28 10:07:40|124.41|123.01|124.34|122.94|124.41|123.01|124.34|122.94|5
1653732470000|2022-05-28 10:07:50|124.33|122.93|124.32|122.92|124.33|122.93|124.32|122.92|4
1653732480000|2022-05-28 10:08:00|124.33|122.93|124.32|122.92|124.33|122.93|124.32|122.92|2
1653732500000|2022-05-28 10:08:20|124.34|122.94|124.28|122.88|124.34|122.94|124.28|122.88|4
1653732510000|2022-05-28 10:08:30|124.26|122.86|124.24|122.84|124.26|122.86|124.24|122.84|3
1653732520000|2022-05-28 10:08:40|124.23|122.83|124.24|122.84|124.24|122.84|124.23|122.83|6
1653732530000|2022-05-28 10:08:50|124.23|122.83|124.22|122.82|124.23|122.83|124.22|122.82|4
1653732540000|2022-05-28 10:09:00|124.21|122.81|124.24|122.84|124.24|122.84|124.21|122.81|4
1653732550000|2022-05-28 10:09:10|124.25|122.85|124.24|122.84|124.25|122.85|124.23|122.83|3
1653732560000|2022-05-28 10:09:20|124.23|122.83|124.23|122.83|124.23|122.83|124.23|122.83|1
1653732600000|2022-05-28 10:10:00|124.24|122.84|124.24|122.84|124.24|122.84|124.24|122.84|1
1653732610000|2022-05-28 10:10:10|124.23|122.83|124.31|122.91|124.32|122.92|124.23|122.83|6
1653732620000|2022-05-28 10:10:20|124.32|122.92|124.32|122.92|124.32|122.92|124.32|122.92|1
1653732630000|2022-05-28 10:10:30|124.29|122.89|124.29|122.89|124.29|122.89|124.29|122.89|1
1653732640000|2022-05-28 10:10:40|124.28|122.88|124.28|122.88|124.28|122.88|124.28|122.88|1
1653732660000|2022-05-28 10:11:00|124.29|122.89|124.29|122.89|124.29|122.89|124.28|122.88|3
1653732670000|2022-05-28 10:11:10|124.3|122.9|124.31|122.91|124.32|122.92|124.3|122.9|4
1653732680000|2022-05-28 10:11:20|124.3|122.9|124.29|122.89|124.3|122.9|124.29|122.89|2
1653732710000|2022-05-28 10:11:50|124.28|122.88|124.27|122.87|124.28|122.88|124.27|122.87|4
1653732730000|2022-05-28 10:12:10|124.29|122.89|124.31|122.91|124.32|122.92|124.29|122.89|4
1653732740000|2022-05-28 10:12:20|124.32|122.92|124.31|122.91|124.32|122.92|124.31|122.91|2
1653732750000|2022-05-28 10:12:30|124.3|122.9|124.28|122.88|124.3|122.9|124.25|122.85|7
1653732780000|2022-05-28 10:13:00|124.27|122.87|124.25|122.85|124.27|122.87|124.25|122.85|3
1653732790000|2022-05-28 10:13:10|124.26|122.86|124.24|122.84|124.26|122.86|124.24|122.84|2
1653732800000|2022-05-28 10:13:20|124.25|122.85|124.25|122.85|124.25|122.85|124.25|122.85|1
1653732820000|2022-05-28 10:13:40|124.24|122.84|124.24|122.84|124.24|122.84|124.24|122.84|1
1653732830000|2022-05-28 10:13:50|124.23|122.83|124.22|122.82|124.23|122.83|124.22|122.82|4
1653732840000|2022-05-28 10:14:00|124.21|122.81|124.21|122.81|124.21|122.81|124.21|122.81|1
1653732850000|2022-05-28 10:14:10|124.22|122.82|124.21|122.81|124.22|122.82|124.21|122.81|2
1653732860000|2022-05-28 10:14:20|124.19|122.79|124.19|122.79|124.19|122.79|124.19|122.79|1
1653732870000|2022-05-28 10:14:30|124.21|122.81|124.19|122.79|124.21|122.81|124.19|122.79|2
1653732880000|2022-05-28 10:14:40|124.17|122.77|124.19|122.79|124.19|122.79|124.17|122.77|2
1653732900000|2022-05-28 10:15:00|124.2|122.8|124.18|122.78|124.2|122.8|124.18|122.78|2
1653732910000|2022-05-28 10:15:10|124.15|122.75|124.13|122.73|124.15|122.75|124.13|122.73|3
1653732920000|2022-05-28 10:15:20|124.11|122.71|124.24|122.84|124.25|122.85|124.11|122.71|6
1653732930000|2022-05-28 10:15:30|124.25|122.85|124.23|122.83|124.27|122.87|124.23|122.83|5
1653732940000|2022-05-28 10:15:40|124.21|122.81|124.21|122.81|124.21|122.81|124.21|122.81|1
1653732970000|2022-05-28 10:16:10|124.26|122.86|124.24|122.84|124.26|122.86|124.24|122.84|3
1653732980000|2022-05-28 10:16:20|124.27|122.87|124.29|122.89|124.29|122.89|124.27|122.87|3
1653733010000|2022-05-28 10:16:50|124.28|122.88|124.26|122.86|124.28|122.88|124.26|122.86|2
1653733030000|2022-05-28 10:17:10|124.25|122.85|124.25|122.85|124.25|122.85|124.25|122.85|1
1653733040000|2022-05-28 10:17:20|124.24|122.84|124.24|122.84|124.24|122.84|124.24|122.84|1
1653733060000|2022-05-28 10:17:40|124.23|122.83|124.23|122.83|124.23|122.83|124.23|122.83|1
1653733070000|2022-05-28 10:17:50|124.24|122.84|124.24|122.84|124.24|122.84|124.24|122.84|1
1653733080000|2022-05-28 10:18:00|124.25|122.85|124.27|122.87|124.28|122.88|124.25|122.85|4
1653733090000|2022-05-28 10:18:10|124.28|122.88|124.22|122.82|124.28|122.88|124.22|122.82|7
1653733100000|2022-05-28 10:18:20|124.18|122.78|124.18|122.78|124.18|122.78|124.17|122.77|5
1653733120000|2022-05-28 10:18:40|124.19|122.79|124.2|122.8|124.2|122.8|124.19|122.79|2
1653733130000|2022-05-28 10:18:50|124.21|122.81|124.22|122.82|124.22|122.82|124.21|122.81|2
1653733140000|2022-05-28 10:19:00|124.21|122.81|124.21|122.81|124.21|122.81|124.21|122.81|1
1653733180000|2022-05-28 10:19:40|124.19|122.79|124.18|122.78|124.19|122.79|124.18|122.78|2
1653733190000|2022-05-28 10:19:50|124.17|122.77|124.16|122.76|124.17|122.77|124.16|122.76|2
1653733200000|2022-05-28 10:20:00|124.15|122.75|124.13|122.73|124.15|122.75|124.13|122.73|5
1653733210000|2022-05-28 10:20:10|124.12|122.72|124.12|122.72|124.12|122.72|124.12|122.72|1
1653733220000|2022-05-28 10:20:20|124.1|122.7|124.1|122.7|124.1|122.7|124.1|122.7|1
1653733230000|2022-05-28 10:20:30|124.05|122.65|123.97|122.57|124.05|122.65|123.97|122.57|5
1653733240000|2022-05-28 10:20:40|123.98|122.58|123.96|122.56|123.98|122.58|123.96|122.56|2
1653733250000|2022-05-28 10:20:50|123.98|122.58|123.96|122.56|123.98|122.58|123.96|122.56|2
1653733260000|2022-05-28 10:21:00|123.94|122.54|123.94|122.54|123.94|122.54|123.94|122.54|1
1653733270000|2022-05-28 10:21:10|123.96|122.56|123.96|122.56|123.96|122.56|123.96|122.56|1
1653733300000|2022-05-28 10:21:40|124.02|122.62|124.01|122.61|124.02|122.62|124.01|122.61|2
1653733310000|2022-05-28 10:21:50|124.02|122.62|124.01|122.61|124.03|122.63|124.01|122.61|3
1653733320000|2022-05-28 10:22:00|124.03|122.63|124.03|122.63|124.03|122.63|124.03|122.63|1
1653733340000|2022-05-28 10:22:20|124.02|122.62|124.05|122.65|124.05|122.65|124.02|122.62|3
1653733350000|2022-05-28 10:22:30|124.09|122.69|124.09|122.69|124.09|122.69|124.09|122.69|1
1653733360000|2022-05-28 10:22:40|124.11|122.71|124.13|122.73|124.13|122.73|124.11|122.71|3
1653733370000|2022-05-28 10:22:50|124.15|122.75|124.15|122.75|124.15|122.75|124.15|122.75|1
1653733380000|2022-05-28 10:23:00|124.16|122.76|124.22|122.82|124.24|122.84|124.15|122.75|6
1653733390000|2022-05-28 10:23:10|124.23|122.83|124.34|122.94|124.34|122.94|124.23|122.83|10
1653733400000|2022-05-28 10:23:20|124.32|122.92|124.3|122.9|124.33|122.93|124.3|122.9|3
1653733410000|2022-05-28 10:23:30|124.31|122.91|124.33|122.93|124.33|122.93|124.31|122.91|3
1653733420000|2022-05-28 10:23:40|124.34|122.94|124.57|123.17|124.57|123.17|124.34|122.94|10
1653733430000|2022-05-28 10:23:50|124.59|123.19|124.9|123.5|124.91|123.51|124.58|123.18|11
1653733440000|2022-05-28 10:24:00|124.92|123.52|124.98|123.58|124.98|123.58|124.92|123.52|5
1653733450000|2022-05-28 10:24:10|125|123.6|124.95|123.55|125.01|123.61|124.9|123.5|10
1653733460000|2022-05-28 10:24:20|124.96|123.56|124.97|123.57|124.97|123.57|124.96|123.56|2
1653733470000|2022-05-28 10:24:30|124.96|123.56|124.95|123.55|124.96|123.56|124.94|123.54|4
1653733490000|2022-05-28 10:24:50|124.91|123.51|124.96|123.56|124.96|123.56|124.91|123.51|8
1653733500000|2022-05-28 10:25:00|124.98|123.58|125.04|123.64|125.04|123.64|124.98|123.58|7
1653733510000|2022-05-28 10:25:10|125.05|123.65|125.06|123.66|125.07|123.67|125.05|123.65|3
1653733520000|2022-05-28 10:25:20|125.05|123.65|125.01|123.61|125.05|123.65|125.01|123.61|6
1653733530000|2022-05-28 10:25:30|125.02|123.62|125.03|123.63|125.03|123.63|125.02|123.62|2
1653733570000|2022-05-28 10:26:10|125.04|123.64|125.06|123.66|125.06|123.66|125.04|123.64|3
1653733580000|2022-05-28 10:26:20|125.07|123.67|125.04|123.64|125.07|123.67|125.04|123.64|3
1653733630000|2022-05-28 10:27:10|125.05|123.65|125.08|123.68|125.08|123.68|125.05|123.65|3
1653733680000|2022-05-28 10:28:00|125.07|123.67|125.07|123.67|125.07|123.67|125.07|123.67|1
1653733690000|2022-05-28 10:28:10|125.06|123.66|125.04|123.64|125.06|123.66|125.04|123.64|3
1653733700000|2022-05-28 10:28:20|125.06|123.66|125.07|123.67|125.09|123.69|125.06|123.66|4
1653733710000|2022-05-28 10:28:30|125.06|123.66|125.06|123.66|125.06|123.66|125.06|123.66|1
1653733720000|2022-05-28 10:28:40|125.05|123.65|125.07|123.67|125.07|123.67|125.05|123.65|2
1653733730000|2022-05-28 10:28:50|125.08|123.68|125.11|123.71|125.11|123.71|125.08|123.68|3
1653733750000|2022-05-28 10:29:10|125.12|123.72|125.12|123.72|125.12|123.72|125.12|123.72|1
1653733760000|2022-05-28 10:29:20|125.11|123.71|125.11|123.71|125.11|123.71|125.11|123.71|1
1653733770000|2022-05-28 10:29:30|125.12|123.72|125.08|123.68|125.12|123.72|125.08|123.68|3
1653733780000|2022-05-28 10:29:40|125.07|123.67|125.07|123.67|125.07|123.67|125.07|123.67|1
1653733790000|2022-05-28 10:29:50|125.06|123.66|125.06|123.66|125.07|123.67|125.06|123.66|3
1653733800000|2022-05-28 10:30:00|125.07|123.67|125.06|123.66|125.07|123.67|125.06|123.66|2
1653733810000|2022-05-28 10:30:10|125.08|123.68|125.08|123.68|125.08|123.68|125.08|123.68|1
1653733840000|2022-05-28 10:30:40|125.07|123.67|125.08|123.68|125.08|123.68|125.07|123.67|2
1653733850000|2022-05-28 10:30:50|125.1|123.7|125.09|123.69|125.1|123.7|125.09|123.69|2
1653733860000|2022-05-28 10:31:00|125.08|123.68|125.05|123.65|125.08|123.68|125.04|123.64|5
1653733870000|2022-05-28 10:31:10|125.06|123.66|124.99|123.59|125.06|123.66|124.99|123.59|6
1653733880000|2022-05-28 10:31:20|124.98|123.58|124.98|123.58|124.98|123.58|124.98|123.58|1
1653733890000|2022-05-28 10:31:30|124.99|123.59|124.89|123.49|124.99|123.59|124.89|123.49|8
1653733900000|2022-05-28 10:31:40|124.88|123.48|124.88|123.48|124.88|123.48|124.88|123.48|1
1653733920000|2022-05-28 10:32:00|124.87|123.47|124.81|123.41|124.88|123.48|124.81|123.41|6
1653733930000|2022-05-28 10:32:10|124.8|123.4|124.79|123.39|124.8|123.4|124.79|123.39|4
1653733940000|2022-05-28 10:32:20|124.78|123.38|124.79|123.39|124.79|123.39|124.78|123.38|2
1653733960000|2022-05-28 10:32:40|124.78|123.38|124.77|123.37|124.78|123.38|124.77|123.37|2
1653733980000|2022-05-28 10:33:00|124.78|123.38|124.78|123.38|124.78|123.38|124.78|123.38|1
1653733990000|2022-05-28 10:33:10|124.76|123.36|124.76|123.36|124.76|123.36|124.76|123.36|1
1653734000000|2022-05-28 10:33:20|124.72|123.32|124.73|123.33|124.74|123.34|124.72|123.32|3
1653734010000|2022-05-28 10:33:30|124.72|123.32|124.72|123.32|124.73|123.33|124.71|123.31|4
1653734040000|2022-05-28 10:34:00|124.71|123.31|124.71|123.31|124.71|123.31|124.71|123.31|1
1653734050000|2022-05-28 10:34:10|124.7|123.3|124.71|123.31|124.71|123.31|124.7|123.3|2
1653734060000|2022-05-28 10:34:20|124.72|123.32|124.73|123.33|124.73|123.33|124.72|123.32|2
1653734070000|2022-05-28 10:34:30|124.75|123.35|124.78|123.38|124.78|123.38|124.75|123.35|3
1653734120000|2022-05-28 10:35:20|124.77|123.37|124.78|123.38|124.78|123.38|124.77|123.37|2
1653734130000|2022-05-28 10:35:30|124.77|123.37|124.78|123.38|124.78|123.38|124.77|123.37|2
1653734190000|2022-05-28 10:36:30|124.77|123.37|124.76|123.36|124.77|123.37|124.76|123.36|2
1653734200000|2022-05-28 10:36:40|124.74|123.34|124.7|123.3|124.74|123.34|124.7|123.3|4
1653734210000|2022-05-28 10:36:50|124.69|123.29|124.7|123.3|124.7|123.3|124.69|123.29|2
1653734240000|2022-05-28 10:37:20|124.71|123.31|124.78|123.38|124.79|123.39|124.71|123.31|4
1653734250000|2022-05-28 10:37:30|124.77|123.37|124.77|123.37|124.77|123.37|124.77|123.37|1
1653734260000|2022-05-28 10:37:40|124.78|123.38|124.78|123.38|124.78|123.38|124.78|123.38|1
1653734320000|2022-05-28 10:38:40|124.79|123.39|124.78|123.38|124.79|123.39|124.78|123.38|10
1653734330000|2022-05-28 10:38:50|124.79|123.39|124.78|123.38|124.79|123.39|124.78|123.38|14
1653734340000|2022-05-28 10:39:00|124.79|123.39|124.79|123.39|124.79|123.39|124.78|123.38|5
1653734360000|2022-05-28 10:39:20|124.78|123.38|124.7|123.3|124.78|123.38|124.7|123.3|7
1653734370000|2022-05-28 10:39:30|124.69|123.29|124.69|123.29|124.69|123.29|124.69|123.29|1
1653734380000|2022-05-28 10:39:40|124.7|123.3|124.7|123.3|124.7|123.3|124.7|123.3|1
1653734390000|2022-05-28 10:39:50|124.69|123.29|124.66|123.26|124.69|123.29|124.66|123.26|4
1653734400000|2022-05-28 10:40:00|124.55|123.15|124.44|123.04|124.55|123.15|124.44|123.04|8
1653734410000|2022-05-28 10:40:10|124.43|123.03|124.41|123.01|124.43|123.03|124.41|123.01|3
1653734430000|2022-05-28 10:40:30|124.4|123|124.39|122.99|124.41|123.01|124.39|122.99|4
1653734440000|2022-05-28 10:40:40|124.4|123|124.39|122.99|124.4|123|124.39|122.99|2
1653734450000|2022-05-28 10:40:50|124.37|122.97|124.33|122.93|124.38|122.98|124.33|122.93|6
1653734460000|2022-05-28 10:41:00|124.32|122.92|124.31|122.91|124.33|122.93|124.31|122.91|4
1653734470000|2022-05-28 10:41:10|124.29|122.89|124.29|122.89|124.3|122.9|124.27|122.87|7
1653734480000|2022-05-28 10:41:20|124.28|122.88|124.31|122.91|124.31|122.91|124.28|122.88|3
1653734490000|2022-05-28 10:41:30|124.3|122.9|124.31|122.91|124.31|122.91|124.3|122.9|2
1653734500000|2022-05-28 10:41:40|124.32|122.92|124.43|123.03|124.44|123.04|124.31|122.91|8
1653734510000|2022-05-28 10:41:50|124.42|123.02|124.44|123.04|124.44|123.04|124.42|123.02|2
1653734520000|2022-05-28 10:42:00|124.43|123.03|124.38|122.98|124.43|123.03|124.38|122.98|6
1653734530000|2022-05-28 10:42:10|124.37|122.97|124.35|122.95|124.37|122.97|124.35|122.95|2
1653734540000|2022-05-28 10:42:20|124.34|122.94|124.31|122.91|124.34|122.94|124.31|122.91|3
1653734550000|2022-05-28 10:42:30|124.29|122.89|124.29|122.89|124.29|122.89|124.29|122.89|1
1653734560000|2022-05-28 10:42:40|124.3|122.9|124.3|122.9|124.3|122.9|124.3|122.9|1
1653734580000|2022-05-28 10:43:00|124.32|122.92|124.3|122.9|124.32|122.92|124.3|122.9|3
1653734590000|2022-05-28 10:43:10|124.32|122.92|124.32|122.92|124.32|122.92|124.32|122.92|1
1653734600000|2022-05-28 10:43:20|124.31|122.91|124.31|122.91|124.31|122.91|124.31|122.91|1
1653734620000|2022-05-28 10:43:40|124.32|122.92|124.33|122.93|124.33|122.93|124.32|122.92|2
1653734630000|2022-05-28 10:43:50|124.31|122.91|124.31|122.91|124.31|122.91|124.31|122.91|1
1653734660000|2022-05-28 10:44:20|124.33|122.93|124.34|122.94|124.34|122.94|124.33|122.93|2
1653734670000|2022-05-28 10:44:30|124.36|122.96|124.41|123.01|124.41|123.01|124.36|122.96|4
1653734700000|2022-05-28 10:45:00|124.42|123.02|124.53|123.13|124.53|123.13|124.42|123.02|7
1653734710000|2022-05-28 10:45:10|124.54|123.14|124.59|123.19|124.59|123.19|124.54|123.14|4
1653734720000|2022-05-28 10:45:20|124.6|123.2|124.6|123.2|124.61|123.21|124.6|123.2|3
1653734740000|2022-05-28 10:45:40|124.61|123.21|124.61|123.21|124.61|123.21|124.61|123.21|1
1653734760000|2022-05-28 10:46:00|124.6|123.2|124.56|123.16|124.6|123.2|124.55|123.15|5
1653734790000|2022-05-28 10:46:30|124.55|123.15|124.54|123.14|124.55|123.15|124.54|123.14|2
1653734800000|2022-05-28 10:46:40|124.53|123.13|124.48|123.08|124.53|123.13|124.48|123.08|6
1653734810000|2022-05-28 10:46:50|124.46|123.06|124.45|123.05|124.46|123.06|124.45|123.05|2
1653734820000|2022-05-28 10:47:00|124.44|123.04|124.45|123.05|124.45|123.05|124.44|123.04|2
1653734830000|2022-05-28 10:47:10|124.46|123.06|124.46|123.06|124.46|123.06|124.46|123.06|1
1653734840000|2022-05-28 10:47:20|124.48|123.08|124.55|123.15|124.55|123.15|124.48|123.08|7
1653734870000|2022-05-28 10:47:50|124.54|123.14|124.55|123.15|124.55|123.15|124.54|123.14|2
1653734910000|2022-05-28 10:48:30|124.56|123.16|124.58|123.18|124.6|123.2|124.56|123.16|4
1653734920000|2022-05-28 10:48:40|124.59|123.19|124.59|123.19|124.59|123.19|124.59|123.19|1
1653734940000|2022-05-28 10:49:00|124.61|123.21|124.57|123.17|124.61|123.21|124.57|123.17|3
1653734980000|2022-05-28 10:49:40|124.53|123.13|124.54|123.14|124.54|123.14|124.53|123.13|2
1653734990000|2022-05-28 10:49:50|124.53|123.13|124.53|123.13|124.53|123.13|124.53|123.13|1
1653735020000|2022-05-28 10:50:20|124.54|123.14|124.65|123.25|124.65|123.25|124.54|123.14|7
1653735030000|2022-05-28 10:50:30|124.67|123.27|124.68|123.28|124.68|123.28|124.67|123.27|2
1653735040000|2022-05-28 10:50:40|124.69|123.29|124.65|123.25|124.69|123.29|124.65|123.25|4
1653735050000|2022-05-28 10:50:50|124.66|123.26|124.72|123.32|124.72|123.32|124.66|123.26|9
1653735100000|2022-05-28 10:51:40|124.71|123.31|124.71|123.31|124.71|123.31|124.71|123.31|1
1653735110000|2022-05-28 10:51:50|124.72|123.32|124.72|123.32|124.72|123.32|124.72|123.32|1
1653735120000|2022-05-28 10:52:00|124.71|123.31|124.71|123.31|124.71|123.31|124.71|123.31|1
1653735180000|2022-05-28 10:53:00|124.7|123.3|124.64|123.24|124.7|123.3|124.63|123.23|6
1653735270000|2022-05-28 10:54:30|124.67|123.27|124.68|123.28|124.68|123.28|124.67|123.27|2
1653735280000|2022-05-28 10:54:40|124.69|123.29|124.64|123.24|124.69|123.29|124.63|123.23|5
1653735290000|2022-05-28 10:54:50|124.65|123.25|124.65|123.25|124.65|123.25|124.65|123.25|1
1653735400000|2022-05-28 10:56:40|124.64|123.24|124.54|123.14|124.64|123.24|124.54|123.14|10
1653735410000|2022-05-28 10:56:50|124.48|123.08|124.47|123.07|124.48|123.08|124.47|123.07|2
1653735420000|2022-05-28 10:57:00|124.5|123.1|124.54|123.14|124.54|123.14|124.5|123.1|4
1653735440000|2022-05-28 10:57:20|124.53|123.13|124.54|123.14|124.54|123.14|124.53|123.13|2
1653735480000|2022-05-28 10:58:00|124.55|123.15|124.55|123.15|124.55|123.15|124.55|123.15|1
1653735490000|2022-05-28 10:58:10|124.62|123.22|124.66|123.26|124.66|123.26|124.62|123.22|4
1653735500000|2022-05-28 10:58:20|124.67|123.27|124.67|123.27|124.67|123.27|124.67|123.27|1
1653735540000|2022-05-28 10:59:00|124.68|123.28|124.68|123.28|124.68|123.28|124.68|123.28|1
1653735550000|2022-05-28 10:59:10|124.69|123.29|124.69|123.29|124.69|123.29|124.69|123.29|1
1653735580000|2022-05-28 10:59:40|124.7|123.3|124.64|123.24|124.7|123.3|124.64|123.24|7
1653735590000|2022-05-28 10:59:50|124.61|123.21|124.65|123.25|124.65|123.25|124.61|123.21|4
1653735600000|2022-05-28 11:00:00|124.64|123.24|124.63|123.23|124.64|123.24|124.63|123.23|2
1653735610000|2022-05-28 11:00:10|124.62|123.22|124.6|123.2|124.62|123.22|124.58|123.18|7
1653735620000|2022-05-28 11:00:20|124.59|123.19|124.59|123.19|124.59|123.19|124.59|123.19|1
1653735630000|2022-05-28 11:00:30|124.55|123.15|124.55|123.15|124.56|123.16|124.54|123.14|4
1653735640000|2022-05-28 11:00:40|124.54|123.14|124.54|123.14|124.55|123.15|124.52|123.12|9
1653735650000|2022-05-28 11:00:50|124.53|123.13|124.54|123.14|124.54|123.14|124.53|123.13|4
1653735660000|2022-05-28 11:01:00|124.53|123.13|124.53|123.13|124.53|123.13|124.53|123.13|1
1653735680000|2022-05-28 11:01:20|124.52|123.12|124.51|123.11|124.52|123.12|124.51|123.11|2
1653735690000|2022-05-28 11:01:30|124.5|123.1|124.42|123.02|124.5|123.1|124.42|123.02|7
1653735700000|2022-05-28 11:01:40|124.41|123.01|124.41|123.01|124.43|123.03|124.4|123|5
1653735720000|2022-05-28 11:02:00|124.42|123.02|124.42|123.02|124.42|123.02|124.42|123.02|1
1653735730000|2022-05-28 11:02:10|124.41|123.01|124.41|123.01|124.41|123.01|124.41|123.01|1
1653735770000|2022-05-28 11:02:50|124.4|123|124.4|123|124.4|123|124.4|123|1
1653735800000|2022-05-28 11:03:20|124.41|123.01|124.41|123.01|124.41|123.01|124.41|123.01|1
1653735810000|2022-05-28 11:03:30|124.4|123|124.39|122.99|124.41|123.01|124.38|122.98|4
1653735850000|2022-05-28 11:04:10|124.37|122.97|124.37|122.97|124.37|122.97|124.35|122.95|3
1653735860000|2022-05-28 11:04:20|124.36|122.96|124.34|122.94|124.36|122.96|124.34|122.94|2
1653735870000|2022-05-28 11:04:30|124.35|122.95|124.43|123.03|124.43|123.03|124.35|122.95|5
1653735910000|2022-05-28 11:05:10|124.4|123|124.42|123.02|124.42|123.02|124.4|123|3
1653735970000|2022-05-28 11:06:10|124.44|123.04|124.46|123.06|124.46|123.06|124.44|123.04|2
1653735980000|2022-05-28 11:06:20|124.47|123.07|124.47|123.07|124.47|123.07|124.47|123.07|1
1653736010000|2022-05-28 11:06:50|124.46|123.06|124.48|123.08|124.48|123.08|124.46|123.06|2
1653736020000|2022-05-28 11:07:00|124.49|123.09|124.49|123.09|124.49|123.09|124.49|123.09|1
1653736030000|2022-05-28 11:07:10|124.59|123.19|124.6|123.2|124.6|123.2|124.59|123.19|2
1653736040000|2022-05-28 11:07:20|124.61|123.21|124.66|123.26|124.68|123.28|124.61|123.21|12
1653736050000|2022-05-28 11:07:30|124.67|123.27|124.67|123.27|124.68|123.28|124.66|123.26|4
1653736060000|2022-05-28 11:07:40|124.68|123.28|124.68|123.28|124.68|123.28|124.67|123.27|3
1653736070000|2022-05-28 11:07:50|124.69|123.29|124.69|123.29|124.69|123.29|124.69|123.29|1
1653736110000|2022-05-28 11:08:30|124.7|123.3|124.68|123.28|124.7|123.3|124.67|123.27|5
1653736120000|2022-05-28 11:08:40|124.69|123.29|124.85|123.45|124.85|123.45|124.68|123.28|7
1653736130000|2022-05-28 11:08:50|124.86|123.46|125.03|123.63|125.03|123.63|124.86|123.46|5
1653736140000|2022-05-28 11:09:00|125.01|123.61|125.07|123.67|125.07|123.67|125.01|123.61|4
1653736150000|2022-05-28 11:09:10|125.06|123.66|125.08|123.68|125.1|123.7|125.06|123.66|4
1653736160000|2022-05-28 11:09:20|125.09|123.69|125.14|123.74|125.14|123.74|125.09|123.69|4
1653736170000|2022-05-28 11:09:30|125.13|123.73|125.13|123.73|125.13|123.73|125.13|123.73|1
1653736180000|2022-05-28 11:09:40|125.11|123.71|125.11|123.71|125.11|123.71|125.11|123.71|1
1653736190000|2022-05-28 11:09:50|125.12|123.72|125.24|123.84|125.29|123.89|125.12|123.72|15
1653736200000|2022-05-28 11:10:00|125.22|123.82|125.1|123.7|125.22|123.82|125.1|123.7|11
1653736210000|2022-05-28 11:10:10|125.13|123.73|125.15|123.75|125.15|123.75|125.11|123.71|4
1653736220000|2022-05-28 11:10:20|125.16|123.76|125.24|123.84|125.25|123.85|125.16|123.76|10
1653736230000|2022-05-28 11:10:30|125.23|123.83|125.24|123.84|125.24|123.84|125.23|123.83|2
1653736240000|2022-05-28 11:10:40|125.25|123.85|125.29|123.89|125.29|123.89|125.24|123.84|5
1653736250000|2022-05-28 11:10:50|125.28|123.88|125.43|124.03|125.43|124.03|125.26|123.86|14
1653736260000|2022-05-28 11:11:00|125.41|124.01|125.33|123.93|125.41|124.01|125.33|123.93|7
1653736270000|2022-05-28 11:11:10|125.34|123.94|125.33|123.93|125.34|123.94|125.33|123.93|2
1653736280000|2022-05-28 11:11:20|125.35|123.95|125.34|123.94|125.35|123.95|125.34|123.94|2
1653736290000|2022-05-28 11:11:30|125.33|123.93|125.33|123.93|125.34|123.94|125.33|123.93|5
1653736300000|2022-05-28 11:11:40|125.34|123.94|125.33|123.93|125.34|123.94|125.33|123.93|2
1653736310000|2022-05-28 11:11:50|125.32|123.92|125.32|123.92|125.32|123.92|125.32|123.92|1
1653736330000|2022-05-28 11:12:10|125.33|123.93|125.33|123.93|125.33|123.93|125.32|123.92|3
1653736340000|2022-05-28 11:12:20|125.39|123.99|125.43|124.03|125.44|124.04|125.39|123.99|8
1653736350000|2022-05-28 11:12:30|125.44|124.04|125.47|124.07|125.5|124.1|125.44|124.04|9
1653736360000|2022-05-28 11:12:40|125.46|124.06|125.42|124.02|125.46|124.06|125.42|124.02|7
1653736370000|2022-05-28 11:12:50|125.43|124.03|125.51|124.11|125.51|124.11|125.43|124.03|7
1653736380000|2022-05-28 11:13:00|125.52|124.12|125.52|124.12|125.52|124.12|125.52|124.12|1
1653736390000|2022-05-28 11:13:10|125.53|124.13|125.53|124.13|125.53|124.13|125.53|124.13|1
1653736400000|2022-05-28 11:13:20|125.54|124.14|125.53|124.13|125.54|124.14|125.53|124.13|2
1653736410000|2022-05-28 11:13:30|125.55|124.15|125.64|124.24|125.64|124.24|125.55|124.15|7
1653736420000|2022-05-28 11:13:40|125.65|124.25|125.66|124.26|125.68|124.28|125.64|124.24|11
1653736430000|2022-05-28 11:13:50|125.67|124.27|125.67|124.27|125.67|124.27|125.67|124.27|1
1653736440000|2022-05-28 11:14:00|125.66|124.26|125.67|124.27|125.67|124.27|125.65|124.25|4
1653736450000|2022-05-28 11:14:10|125.68|124.28|125.7|124.3|125.71|124.31|125.68|124.28|5
1653736460000|2022-05-28 11:14:20|125.69|124.29|125.66|124.26|125.7|124.3|125.64|124.24|7
1653736470000|2022-05-28 11:14:30|125.67|124.27|125.7|124.3|125.7|124.3|125.67|124.27|3
1653736490000|2022-05-28 11:14:50|125.71|124.31|125.88|124.48|125.88|124.48|125.71|124.31|7
1653736500000|2022-05-28 11:15:00|125.89|124.49|125.77|124.37|125.89|124.49|125.69|124.29|19
1653736510000|2022-05-28 11:15:10|125.76|124.36|125.77|124.37|125.77|124.37|125.76|124.36|4
1653736520000|2022-05-28 11:15:20|125.76|124.36|125.74|124.34|125.76|124.36|125.64|124.24|8
1653736530000|2022-05-28 11:15:30|125.72|124.32|125.55|124.15|125.72|124.32|125.55|124.15|9
1653736540000|2022-05-28 11:15:40|125.52|124.12|125.64|124.24|125.64|124.24|125.52|124.12|6
1653736550000|2022-05-28 11:15:50|125.65|124.25|125.64|124.24|125.65|124.25|125.64|124.24|2
1653736570000|2022-05-28 11:16:10|125.63|124.23|125.63|124.23|125.64|124.24|125.63|124.23|5
1653736580000|2022-05-28 11:16:20|125.64|124.24|125.64|124.24|125.65|124.25|125.64|124.24|3
1653736590000|2022-05-28 11:16:30|125.65|124.25|125.65|124.25|125.65|124.25|125.65|124.25|1
1653736600000|2022-05-28 11:16:40|125.64|124.24|125.53|124.13|125.64|124.24|125.53|124.13|6
1653736620000|2022-05-28 11:17:00|125.5|124.1|125.44|124.04|125.5|124.1|125.44|124.04|6
1653736630000|2022-05-28 11:17:10|125.43|124.03|125.38|123.98|125.43|124.03|125.37|123.97|11
1653736640000|2022-05-28 11:17:20|125.36|123.96|125.33|123.93|125.37|123.97|125.33|123.93|5
1653736650000|2022-05-28 11:17:30|125.32|123.92|125.32|123.92|125.32|123.92|125.32|123.92|1
1653736660000|2022-05-28 11:17:40|125.33|123.93|125.34|123.94|125.34|123.94|125.33|123.93|2
1653736670000|2022-05-28 11:17:50|125.33|123.93|125.35|123.95|125.36|123.96|125.32|123.92|5
1653736680000|2022-05-28 11:18:00|125.32|123.92|125.32|123.92|125.34|123.94|125.28|123.88|12
1653736690000|2022-05-28 11:18:10|125.31|123.91|125.3|123.9|125.31|123.91|125.3|123.9|2
1653736700000|2022-05-28 11:18:20|125.29|123.89|125.29|123.89|125.29|123.89|125.29|123.89|1
1653736710000|2022-05-28 11:18:30|125.3|123.9|125.33|123.93|125.35|123.95|125.3|123.9|5
1653736720000|2022-05-28 11:18:40|125.32|123.92|125.33|123.93|125.33|123.93|125.31|123.91|3
1653736730000|2022-05-28 11:18:50|125.34|123.94|125.29|123.89|125.34|123.94|125.29|123.89|5
1653736740000|2022-05-28 11:19:00|125.26|123.86|125.3|123.9|125.31|123.91|125.26|123.86|5
1653736760000|2022-05-28 11:19:20|125.31|123.91|125.33|123.93|125.34|123.94|125.31|123.91|4
1653736780000|2022-05-28 11:19:40|125.34|123.94|125.46|124.06|125.46|124.06|125.34|123.94|6
1653736790000|2022-05-28 11:19:50|125.45|124.05|125.45|124.05|125.45|124.05|125.4|124|8
1653736800000|2022-05-28 11:20:00|125.44|124.04|125.44|124.04|125.44|124.04|125.44|124.04|1
1653736810000|2022-05-28 11:20:10|125.45|124.05|125.51|124.11|125.51|124.11|125.44|124.04|6
1653736820000|2022-05-28 11:20:20|125.49|124.09|125.49|124.09|125.49|124.09|125.49|124.09|1
1653736840000|2022-05-28 11:20:40|125.48|124.08|125.49|124.09|125.49|124.09|125.48|124.08|2
1653736850000|2022-05-28 11:20:50|125.5|124.1|125.5|124.1|125.5|124.1|125.5|124.1|1
1653736860000|2022-05-28 11:21:00|125.44|124.04|125.41|124.01|125.46|124.06|125.4|124|7
1653736870000|2022-05-28 11:21:10|125.42|124.02|125.42|124.02|125.42|124.02|125.41|124.01|3
1653736890000|2022-05-28 11:21:30|125.4|124|125.39|123.99|125.4|124|125.39|123.99|2
1653736910000|2022-05-28 11:21:50|125.4|124|125.52|124.12|125.52|124.12|125.4|124|6
1653736920000|2022-05-28 11:22:00|125.51|124.11|125.51|124.11|125.51|124.11|125.51|124.11|1
1653736930000|2022-05-28 11:22:10|125.52|124.12|125.54|124.14|125.54|124.14|125.52|124.12|2
1653736960000|2022-05-28 11:22:40|125.51|124.11|125.51|124.11|125.51|124.11|125.51|124.11|1
1653736970000|2022-05-28 11:22:50|125.5|124.1|125.49|124.09|125.5|124.1|125.48|124.08|4
1653736990000|2022-05-28 11:23:10|125.48|124.08|125.48|124.08|125.49|124.09|125.48|124.08|5
1653737000000|2022-05-28 11:23:20|125.49|124.09|125.59|124.19|125.59|124.19|125.49|124.09|7
1653737010000|2022-05-28 11:23:30|125.6|124.2|125.52|124.12|125.6|124.2|125.51|124.11|7
1653737020000|2022-05-28 11:23:40|125.51|124.11|125.53|124.13|125.53|124.13|125.51|124.11|3
1653737030000|2022-05-28 11:23:50|125.54|124.14|125.65|124.25|125.65|124.25|125.54|124.14|12
1653737040000|2022-05-28 11:24:00|125.66|124.26|125.84|124.44|125.84|124.44|125.66|124.26|12
1653737050000|2022-05-28 11:24:10|125.83|124.43|125.87|124.47|125.87|124.47|125.81|124.41|6
1653737070000|2022-05-28 11:24:30|125.88|124.48|126.14|124.74|126.15|124.75|125.88|124.48|10
1653737080000|2022-05-28 11:24:40|126.16|124.76|126.17|124.77|126.19|124.79|126.16|124.76|8
1653737090000|2022-05-28 11:24:50|126.18|124.78|126.15|124.75|126.21|124.81|126.15|124.75|6
1653737100000|2022-05-28 11:25:00|126.16|124.76|126.07|124.67|126.16|124.76|126.05|124.65|16
1653737110000|2022-05-28 11:25:10|126.05|124.65|126.07|124.67|126.07|124.67|126|124.6|11
1653737120000|2022-05-28 11:25:20|126.06|124.66|126|124.6|126.06|124.66|126|124.6|5
1653737130000|2022-05-28 11:25:30|126.01|124.61|126.09|124.69|126.1|124.7|126.01|124.61|7
1653737140000|2022-05-28 11:25:40|126.08|124.68|126.07|124.67|126.08|124.68|126.07|124.67|2
1653737150000|2022-05-28 11:25:50|126.11|124.71|126.12|124.72|126.12|124.72|126.1|124.7|3
1653737160000|2022-05-28 11:26:00|126.13|124.73|126.09|124.69|126.13|124.73|126.09|124.69|5
1653737170000|2022-05-28 11:26:10|126.1|124.7|126.13|124.73|126.13|124.73|126.1|124.7|3
1653737180000|2022-05-28 11:26:20|126.14|124.74|126.05|124.65|126.14|124.74|126.05|124.65|6
1653737190000|2022-05-28 11:26:30|126.09|124.69|126.08|124.68|126.09|124.69|126.07|124.67|3
1653737200000|2022-05-28 11:26:40|126.07|124.67|126.05|124.65|126.07|124.67|126.05|124.65|7
1653737210000|2022-05-28 11:26:50|126.04|124.64|125.97|124.57|126.04|124.64|125.97|124.57|7
1653737220000|2022-05-28 11:27:00|125.96|124.56|126|124.6|126|124.6|125.95|124.55|5
1653737230000|2022-05-28 11:27:10|125.99|124.59|125.98|124.58|126.01|124.61|125.98|124.58|8
1653737240000|2022-05-28 11:27:20|125.99|124.59|125.98|124.58|125.99|124.59|125.98|124.58|4
1653737270000|2022-05-28 11:27:50|125.97|124.57|125.97|124.57|125.97|124.57|125.97|124.57|1
1653737280000|2022-05-28 11:28:00|125.98|124.58|125.96|124.56|125.98|124.58|125.96|124.56|3
1653737290000|2022-05-28 11:28:10|125.97|124.57|125.95|124.55|125.97|124.57|125.95|124.55|2
1653737300000|2022-05-28 11:28:20|125.96|124.56|125.82|124.42|125.96|124.56|125.8|124.4|14
1653737310000|2022-05-28 11:28:30|125.81|124.41|125.86|124.46|125.86|124.46|125.8|124.4|5
1653737320000|2022-05-28 11:28:40|125.88|124.48|125.89|124.49|125.89|124.49|125.87|124.47|3
1653737330000|2022-05-28 11:28:50|125.9|124.5|125.89|124.49|125.9|124.5|125.89|124.49|2
1653737340000|2022-05-28 11:29:00|125.9|124.5|126.01|124.61|126.06|124.66|125.9|124.5|22
1653737350000|2022-05-28 11:29:10|126|124.6|126.01|124.61|126.02|124.62|125.99|124.59|7
1653737360000|2022-05-28 11:29:20|126.03|124.63|126.05|124.65|126.06|124.66|126.03|124.63|7
1653737370000|2022-05-28 11:29:30|126.04|124.64|126.02|124.62|126.04|124.64|126.02|124.62|2
1653737380000|2022-05-28 11:29:40|126.01|124.61|126|124.6|126.01|124.61|126|124.6|2
1653737400000|2022-05-28 11:30:00|125.99|124.59|125.99|124.59|126|124.6|125.99|124.59|7
1653737460000|2022-05-28 11:31:00|125.98|124.58|125.96|124.56|125.98|124.58|125.95|124.55|5
1653737470000|2022-05-28 11:31:10|126|124.6|125.97|124.57|126|124.6|125.94|124.54|9
1653737480000|2022-05-28 11:31:20|125.96|124.56|125.93|124.53|125.96|124.56|125.93|124.53|2
1653737490000|2022-05-28 11:31:30|125.92|124.52|125.87|124.47|125.92|124.52|125.87|124.47|6
1653737500000|2022-05-28 11:31:40|125.9|124.5|125.88|124.48|125.9|124.5|125.88|124.48|2
1653737510000|2022-05-28 11:31:50|125.87|124.47|125.85|124.45|125.88|124.48|125.84|124.44|7
1653737520000|2022-05-28 11:32:00|125.87|124.47|125.86|124.46|125.87|124.47|125.86|124.46|2
1653737530000|2022-05-28 11:32:10|125.87|124.47|125.77|124.37|125.87|124.47|125.77|124.37|8
1653737540000|2022-05-28 11:32:20|125.76|124.36|125.75|124.35|125.79|124.39|125.72|124.32|7
1653737550000|2022-05-28 11:32:30|125.74|124.34|125.72|124.32|125.74|124.34|125.71|124.31|5
1653737560000|2022-05-28 11:32:40|125.71|124.31|125.69|124.29|125.74|124.34|125.68|124.28|7
1653737570000|2022-05-28 11:32:50|125.68|124.28|125.68|124.28|125.69|124.29|125.68|124.28|9
1653737580000|2022-05-28 11:33:00|125.67|124.27|125.68|124.28|125.69|124.29|125.67|124.27|4
1653737590000|2022-05-28 11:33:10|125.69|124.29|125.38|123.98|125.7|124.3|125.38|123.98|18
1653737600000|2022-05-28 11:33:20|125.42|124.02|125.46|124.06|125.48|124.08|125.42|124.02|7
1653737610000|2022-05-28 11:33:30|125.45|124.05|125.42|124.02|125.45|124.05|125.42|124.02|3
1653737630000|2022-05-28 11:33:50|125.41|124.01|125.4|124|125.41|124.01|125.4|124|2
1653737640000|2022-05-28 11:34:00|125.41|124.01|125.53|124.13|125.53|124.13|125.41|124.01|8
1653737650000|2022-05-28 11:34:10|125.52|124.12|125.56|124.16|125.56|124.16|125.52|124.12|3
1653737660000|2022-05-28 11:34:20|125.55|124.15|125.54|124.14|125.55|124.15|125.53|124.13|5
1653737670000|2022-05-28 11:34:30|125.53|124.13|125.46|124.06|125.53|124.13|125.46|124.06|7
1653737680000|2022-05-28 11:34:40|125.45|124.05|125.42|124.02|125.45|124.05|125.42|124.02|4
1653737690000|2022-05-28 11:34:50|125.43|124.03|125.43|124.03|125.43|124.03|125.43|124.03|1
1653737700000|2022-05-28 11:35:00|125.42|124.02|125.43|124.03|125.43|124.03|125.41|124.01|3
1653737710000|2022-05-28 11:35:10|125.42|124.02|125.34|123.94|125.42|124.02|125.34|123.94|7
1653737730000|2022-05-28 11:35:30|125.33|123.93|125.41|124.01|125.41|124.01|125.33|123.93|5
1653737740000|2022-05-28 11:35:40|125.42|124.02|125.41|124.01|125.42|124.02|125.41|124.01|2
1653737750000|2022-05-28 11:35:50|125.42|124.02|125.46|124.06|125.46|124.06|125.42|124.02|6
1653737760000|2022-05-28 11:36:00|125.45|124.05|125.45|124.05|125.45|124.05|125.45|124.05|1
1653737770000|2022-05-28 11:36:10|125.46|124.06|125.52|124.12|125.52|124.12|125.46|124.06|4
1653737780000|2022-05-28 11:36:20|125.53|124.13|125.52|124.12|125.53|124.13|125.52|124.12|4
1653737790000|2022-05-28 11:36:30|125.53|124.13|125.54|124.14|125.54|124.14|125.51|124.11|6
1653737800000|2022-05-28 11:36:40|125.55|124.15|125.56|124.16|125.56|124.16|125.55|124.15|2
1653737820000|2022-05-28 11:37:00|125.52|124.12|125.48|124.08|125.52|124.12|125.48|124.08|6
1653737840000|2022-05-28 11:37:20|125.49|124.09|125.49|124.09|125.49|124.09|125.49|124.09|1
1653737860000|2022-05-28 11:37:40|125.51|124.11|125.52|124.12|125.52|124.12|125.51|124.11|2
1653737870000|2022-05-28 11:37:50|125.53|124.13|125.52|124.12|125.53|124.13|125.52|124.12|2
1653737880000|2022-05-28 11:38:00|125.51|124.11|125.51|124.11|125.51|124.11|125.51|124.11|1
1653737900000|2022-05-28 11:38:20|125.5|124.1|125.42|124.02|125.5|124.1|125.41|124.01|11
1653737910000|2022-05-28 11:38:30|125.43|124.03|125.44|124.04|125.44|124.04|125.42|124.02|3
1653737920000|2022-05-28 11:38:40|125.43|124.03|125.42|124.02|125.43|124.03|125.42|124.02|4
1653737930000|2022-05-28 11:38:50|125.44|124.04|125.43|124.03|125.44|124.04|125.43|124.03|2
1653737940000|2022-05-28 11:39:00|125.42|124.02|125.44|124.04|125.44|124.04|125.42|124.02|6
1653737950000|2022-05-28 11:39:10|125.43|124.03|125.43|124.03|125.43|124.03|125.43|124.03|1
1653737960000|2022-05-28 11:39:20|125.44|124.04|125.44|124.04|125.44|124.04|125.44|124.04|1
1653737970000|2022-05-28 11:39:30|125.45|124.05|125.47|124.07|125.47|124.07|125.45|124.05|2
1653737980000|2022-05-28 11:39:40|125.46|124.06|125.57|124.17|125.57|124.17|125.44|124.04|11
1653737990000|2022-05-28 11:39:50|125.54|124.14|125.54|124.14|125.54|124.14|125.54|124.14|1
1653738000000|2022-05-28 11:40:00|125.55|124.15|125.55|124.15|125.55|124.15|125.55|124.15|1
1653738030000|2022-05-28 11:40:30|125.56|124.16|125.62|124.22|125.62|124.22|125.56|124.16|3
1653738040000|2022-05-28 11:40:40|125.61|124.21|125.61|124.21|125.61|124.21|125.61|124.21|1
1653738050000|2022-05-28 11:40:50|125.62|124.22|125.56|124.16|125.62|124.22|125.56|124.16|4
1653738070000|2022-05-28 11:41:10|125.57|124.17|125.57|124.17|125.57|124.17|125.57|124.17|1
1653738080000|2022-05-28 11:41:20|125.58|124.18|125.58|124.18|125.58|124.18|125.58|124.18|1
1653738090000|2022-05-28 11:41:30|125.57|124.17|125.57|124.17|125.57|124.17|125.57|124.17|1
1653738110000|2022-05-28 11:41:50|125.58|124.18|125.58|124.18|125.58|124.18|125.58|124.18|1
1653738120000|2022-05-28 11:42:00|125.56|124.16|125.49|124.09|125.56|124.16|125.49|124.09|6
1653738130000|2022-05-28 11:42:10|125.48|124.08|125.46|124.06|125.49|124.09|125.46|124.06|4
1653738140000|2022-05-28 11:42:20|125.47|124.07|125.47|124.07|125.47|124.07|125.47|124.07|1
1653738150000|2022-05-28 11:42:30|125.48|124.08|125.47|124.07|125.48|124.08|125.47|124.07|2
1653738160000|2022-05-28 11:42:40|125.46|124.06|125.45|124.05|125.46|124.06|125.45|124.05|2
1653738170000|2022-05-28 11:42:50|125.44|124.04|125.45|124.05|125.46|124.06|125.43|124.03|5
1653738180000|2022-05-28 11:43:00|125.46|124.06|125.48|124.08|125.48|124.08|125.46|124.06|2
1653738190000|2022-05-28 11:43:10|125.47|124.07|125.47|124.07|125.47|124.07|125.47|124.07|1
1653738210000|2022-05-28 11:43:30|125.48|124.08|125.42|124.02|125.48|124.08|125.42|124.02|6
1653738220000|2022-05-28 11:43:40|125.41|124.01|125.4|124|125.41|124.01|125.4|124|2
1653738230000|2022-05-28 11:43:50|125.41|124.01|125.41|124.01|125.42|124.02|125.41|124.01|3
1653738250000|2022-05-28 11:44:10|125.42|124.02|125.55|124.15|125.55|124.15|125.42|124.02|9
1653738260000|2022-05-28 11:44:20|125.57|124.17|125.56|124.16|125.58|124.18|125.51|124.11|14
1653738270000|2022-05-28 11:44:30|125.55|124.15|125.66|124.26|125.66|124.26|125.55|124.15|11
1653738280000|2022-05-28 11:44:40|125.67|124.27|125.66|124.26|125.67|124.27|125.66|124.26|2
1653738290000|2022-05-28 11:44:50|125.67|124.27|125.71|124.31|125.71|124.31|125.67|124.27|5
1653738300000|2022-05-28 11:45:00|125.72|124.32|125.99|124.59|125.99|124.59|125.71|124.31|10
1653738310000|2022-05-28 11:45:10|126|124.6|125.87|124.47|126.06|124.66|125.82|124.42|16
1653738320000|2022-05-28 11:45:20|125.83|124.43|125.82|124.42|125.83|124.43|125.82|124.42|2
1653738330000|2022-05-28 11:45:30|125.81|124.41|125.66|124.26|125.81|124.41|125.65|124.25|6
1653738340000|2022-05-28 11:45:40|125.67|124.27|125.67|124.27|125.67|124.27|125.67|124.27|1
1653738350000|2022-05-28 11:45:50|125.68|124.28|125.69|124.29|125.72|124.32|125.68|124.28|8
1653738360000|2022-05-28 11:46:00|125.68|124.28|125.69|124.29|125.69|124.29|125.68|124.28|2
1653738370000|2022-05-28 11:46:10|125.68|124.28|125.61|124.21|125.68|124.28|125.61|124.21|4
1653738380000|2022-05-28 11:46:20|125.6|124.2|125.6|124.2|125.6|124.2|125.6|124.2|1
1653738390000|2022-05-28 11:46:30|125.55|124.15|125.5|124.1|125.55|124.15|125.5|124.1|5
1653738410000|2022-05-28 11:46:50|125.49|124.09|125.43|124.03|125.49|124.09|125.43|124.03|6
1653738420000|2022-05-28 11:47:00|125.42|124.02|125.42|124.02|125.42|124.02|125.42|124.02|1
1653738430000|2022-05-28 11:47:10|125.43|124.03|125.5|124.1|125.51|124.11|125.43|124.03|8
1653738440000|2022-05-28 11:47:20|125.51|124.11|125.5|124.1|125.51|124.11|125.5|124.1|2
1653738460000|2022-05-28 11:47:40|125.51|124.11|125.51|124.11|125.51|124.11|125.51|124.11|1
1653738470000|2022-05-28 11:47:50|125.52|124.12|125.53|124.13|125.56|124.16|125.52|124.12|5
1653738480000|2022-05-28 11:48:00|125.52|124.12|125.51|124.11|125.52|124.12|125.51|124.11|2
1653738490000|2022-05-28 11:48:10|125.52|124.12|125.51|124.11|125.52|124.12|125.51|124.11|2
1653738510000|2022-05-28 11:48:30|125.5|124.1|125.5|124.1|125.5|124.1|125.5|124.1|1
1653738520000|2022-05-28 11:48:40|125.49|124.09|125.46|124.06|125.49|124.09|125.46|124.06|3
1653738530000|2022-05-28 11:48:50|125.44|124.04|125.5|124.1|125.5|124.1|125.44|124.04|4
1653738540000|2022-05-28 11:49:00|125.49|124.09|125.49|124.09|125.49|124.09|125.48|124.08|3
1653738550000|2022-05-28 11:49:10|125.48|124.08|125.44|124.04|125.48|124.08|125.44|124.04|3
1653738560000|2022-05-28 11:49:20|125.43|124.03|125.43|124.03|125.43|124.03|125.43|124.03|1
1653738570000|2022-05-28 11:49:30|125.41|124.01|125.36|123.96|125.41|124.01|125.36|123.96|4
1653738580000|2022-05-28 11:49:40|125.37|123.97|125.42|124.02|125.43|124.03|125.37|123.97|6
1653738590000|2022-05-28 11:49:50|125.41|124.01|125.41|124.01|125.41|124.01|125.41|124.01|1
1653738600000|2022-05-28 11:50:00|125.4|124|125.39|123.99|125.4|124|125.39|123.99|2
1653738610000|2022-05-28 11:50:10|125.4|124|125.42|124.02|125.42|124.02|125.4|124|3
1653738620000|2022-05-28 11:50:20|125.41|124.01|125.41|124.01|125.41|124.01|125.41|124.01|1
1653738630000|2022-05-28 11:50:30|125.4|124|125.22|123.82|125.4|124|125.22|123.82|10
1653738640000|2022-05-28 11:50:40|125.21|123.81|125.22|123.82|125.22|123.82|125.2|123.8|4
1653738650000|2022-05-28 11:50:50|125.21|123.81|125.21|123.81|125.22|123.82|125.2|123.8|5
1653738660000|2022-05-28 11:51:00|125.22|123.82|125.31|123.91|125.31|123.91|125.22|123.82|5
1653738670000|2022-05-28 11:51:10|125.32|123.92|125.33|123.93|125.33|123.93|125.32|123.92|2
1653738680000|2022-05-28 11:51:20|125.34|123.94|125.31|123.91|125.34|123.94|125.29|123.89|6
1653738690000|2022-05-28 11:51:30|125.3|123.9|125.35|123.95|125.35|123.95|125.3|123.9|8
1653738710000|2022-05-28 11:51:50|125.32|123.92|125.32|123.92|125.32|123.92|125.32|123.92|1
1653738740000|2022-05-28 11:52:20|125.23|123.83|125.15|123.75|125.23|123.83|125.15|123.75|7
1653738750000|2022-05-28 11:52:30|125.14|123.74|125.1|123.7|125.16|123.76|125.1|123.7|6
1653738760000|2022-05-28 11:52:40|125.12|123.72|125.15|123.75|125.15|123.75|125.11|123.71|5
1653738780000|2022-05-28 11:53:00|125.14|123.74|125.13|123.73|125.14|123.74|125.13|123.73|2
1653738790000|2022-05-28 11:53:10|125.12|123.72|125.12|123.72|125.13|123.73|125.12|123.72|3
1653738800000|2022-05-28 11:53:20|125.14|123.74|125.13|123.73|125.14|123.74|125.12|123.72|4
1653738810000|2022-05-28 11:53:30|125.15|123.75|125.11|123.71|125.15|123.75|125.11|123.71|3
1653738820000|2022-05-28 11:53:40|125.1|123.7|125.09|123.69|125.11|123.71|125.09|123.69|4
1653738830000|2022-05-28 11:53:50|125.11|123.71|125.1|123.7|125.11|123.71|125.1|123.7|4
1653738840000|2022-05-28 11:54:00|125.11|123.71|125.1|123.7|125.11|123.71|125.1|123.7|2
1653738850000|2022-05-28 11:54:10|125.11|123.71|125.1|123.7|125.11|123.71|125.1|123.7|2
1653738860000|2022-05-28 11:54:20|125.13|123.73|125.14|123.74|125.14|123.74|125.13|123.73|2
1653738890000|2022-05-28 11:54:50|125.13|123.73|125.13|123.73|125.13|123.73|125.13|123.73|1
1653738910000|2022-05-28 11:55:10|125.12|123.72|125.05|123.65|125.12|123.72|125.05|123.65|7
1653738920000|2022-05-28 11:55:20|125.03|123.63|125.02|123.62|125.03|123.63|125.02|123.62|4
1653738930000|2022-05-28 11:55:30|125.03|123.63|125.02|123.62|125.03|123.63|125.02|123.62|2
1653738940000|2022-05-28 11:55:40|125.03|123.63|125.05|123.65|125.06|123.66|125.03|123.63|3
1653738950000|2022-05-28 11:55:50|125.04|123.64|125.02|123.62|125.04|123.64|125.01|123.61|7
1653738960000|2022-05-28 11:56:00|125.04|123.64|125.04|123.64|125.05|123.65|125.02|123.62|10
1653738970000|2022-05-28 11:56:10|125.03|123.63|125.04|123.64|125.04|123.64|125.02|123.62|6
1653738980000|2022-05-28 11:56:20|125.03|123.63|125.03|123.63|125.03|123.63|125.03|123.63|1
1653738990000|2022-05-28 11:56:30|125.02|123.62|125.04|123.64|125.05|123.65|125.02|123.62|3
1653739000000|2022-05-28 11:56:40|125.03|123.63|125.04|123.64|125.05|123.65|125.03|123.63|3
1653739010000|2022-05-28 11:56:50|125.05|123.65|125.04|123.64|125.07|123.67|125.04|123.64|9
1653739020000|2022-05-28 11:57:00|125.03|123.63|125.2|123.8|125.2|123.8|125.03|123.63|10
1653739030000|2022-05-28 11:57:10|125.21|123.81|125.15|123.75|125.21|123.81|125.14|123.74|5
1653739040000|2022-05-28 11:57:20|125.14|123.74|125.15|123.75|125.16|123.76|125.14|123.74|4
1653739060000|2022-05-28 11:57:40|125.14|123.74|125.13|123.73|125.14|123.74|125.13|123.73|4
1653739070000|2022-05-28 11:57:50|125.16|123.76|125.15|123.75|125.16|123.76|125.15|123.75|2
1653739080000|2022-05-28 11:58:00|125.14|123.74|125.13|123.73|125.14|123.74|125.13|123.73|2
1653739090000|2022-05-28 11:58:10|125.12|123.72|125.13|123.73|125.13|123.73|125.12|123.72|2
1653739100000|2022-05-28 11:58:20|125.12|123.72|125.14|123.74|125.14|123.74|125.12|123.72|2
1653739110000|2022-05-28 11:58:30|125.12|123.72|125.11|123.71|125.13|123.73|125.11|123.71|6
1653739140000|2022-05-28 11:59:00|125.1|123.7|125.13|123.73|125.13|123.73|125.1|123.7|3
1653739150000|2022-05-28 11:59:10|125.12|123.72|125.11|123.71|125.12|123.72|125.11|123.71|2
1653739180000|2022-05-28 11:59:40|125.1|123.7|125.1|123.7|125.1|123.7|125.1|123.7|1
1653739190000|2022-05-28 11:59:50|125.09|123.69|125.1|123.7|125.1|123.7|125.09|123.69|2
1653739200000|2022-05-28 12:00:00|125.09|123.69|125.08|123.68|125.1|123.7|125.07|123.67|6
1653739210000|2022-05-28 12:00:10|125.06|123.66|125.05|123.65|125.06|123.66|125.05|123.65|2
1653739220000|2022-05-28 12:00:20|125.06|123.66|125.07|123.67|125.08|123.68|125.04|123.64|7
1653739230000|2022-05-28 12:00:30|125.08|123.68|125.15|123.75|125.17|123.77|125.08|123.68|8
1653739240000|2022-05-28 12:00:40|125.14|123.74|125.14|123.74|125.15|123.75|125.14|123.74|7
1653739270000|2022-05-28 12:01:10|125.15|123.75|125.17|123.77|125.17|123.77|125.15|123.75|2
1653739290000|2022-05-28 12:01:30|125.24|123.84|125.25|123.85|125.27|123.87|125.24|123.84|6
1653739300000|2022-05-28 12:01:40|125.24|123.84|125.24|123.84|125.25|123.85|125.23|123.83|4
1653739310000|2022-05-28 12:01:50|125.23|123.83|125.25|123.85|125.25|123.85|125.23|123.83|3
1653739320000|2022-05-28 12:02:00|125.26|123.86|125.27|123.87|125.27|123.87|125.26|123.86|2
1653739330000|2022-05-28 12:02:10|125.3|123.9|125.32|123.92|125.37|123.97|125.3|123.9|8
1653739350000|2022-05-28 12:02:30|125.31|123.91|125.31|123.91|125.31|123.91|125.31|123.91|1
1653739360000|2022-05-28 12:02:40|125.3|123.9|125.32|123.92|125.33|123.93|125.3|123.9|5
1653739380000|2022-05-28 12:03:00|125.31|123.91|125.26|123.86|125.31|123.91|125.26|123.86|7
1653739390000|2022-05-28 12:03:10|125.27|123.87|125.26|123.86|125.27|123.87|125.26|123.86|8
1653739400000|2022-05-28 12:03:20|125.22|123.82|125.22|123.82|125.22|123.82|125.22|123.82|1
1653739410000|2022-05-28 12:03:30|125.21|123.81|125.17|123.77|125.22|123.82|125.17|123.77|6
1653739420000|2022-05-28 12:03:40|125.16|123.76|125.15|123.75|125.16|123.76|125.15|123.75|2
1653739440000|2022-05-28 12:04:00|125.14|123.74|125.13|123.73|125.14|123.74|125.13|123.73|2
1653739450000|2022-05-28 12:04:10|125.12|123.72|125.12|123.72|125.12|123.72|125.12|123.72|1
1653739460000|2022-05-28 12:04:20|125.13|123.73|125.12|123.72|125.13|123.73|125.12|123.72|2
1653739490000|2022-05-28 12:04:50|125.13|123.73|125.13|123.73|125.13|123.73|125.13|123.73|1
1653739500000|2022-05-28 12:05:00|125.15|123.75|125.19|123.79|125.2|123.8|125.15|123.75|6
1653739510000|2022-05-28 12:05:10|125.2|123.8|125.21|123.81|125.21|123.81|125.2|123.8|2
1653739520000|2022-05-28 12:05:20|125.22|123.82|125.22|123.82|125.22|123.82|125.22|123.82|1
1653739530000|2022-05-28 12:05:30|125.23|123.83|125.23|123.83|125.23|123.83|125.23|123.83|1
1653739540000|2022-05-28 12:05:40|125.25|123.85|125.25|123.85|125.25|123.85|125.25|123.85|1
1653739550000|2022-05-28 12:05:50|125.32|123.92|125.35|123.95|125.35|123.95|125.32|123.92|4
1653739570000|2022-05-28 12:06:10|125.36|123.96|125.36|123.96|125.36|123.96|125.36|123.96|1
1653739580000|2022-05-28 12:06:20|125.35|123.95|125.2|123.8|125.35|123.95|125.2|123.8|9
1653739590000|2022-05-28 12:06:30|125.24|123.84|125.22|123.82|125.24|123.84|125.22|123.82|2
1653739600000|2022-05-28 12:06:40|125.21|123.81|125.2|123.8|125.21|123.81|125.2|123.8|2
1653739610000|2022-05-28 12:06:50|125.22|123.82|125.22|123.82|125.22|123.82|125.22|123.82|1
1653739630000|2022-05-28 12:07:10|125.24|123.84|125.37|123.97|125.37|123.97|125.24|123.84|10
1653739650000|2022-05-28 12:07:30|125.36|123.96|125.36|123.96|125.36|123.96|125.36|123.96|1
1653739680000|2022-05-28 12:08:00|125.34|123.94|125.35|123.95|125.35|123.95|125.34|123.94|2
1653739690000|2022-05-28 12:08:10|125.36|123.96|125.37|123.97|125.37|123.97|125.35|123.95|4
1653739710000|2022-05-28 12:08:30|125.36|123.96|125.32|123.92|125.36|123.96|125.32|123.92|3
1653739720000|2022-05-28 12:08:40|125.31|123.91|125.31|123.91|125.31|123.91|125.31|123.91|1
1653739750000|2022-05-28 12:09:10|125.32|123.92|125.32|123.92|125.32|123.92|125.32|123.92|1
1653739760000|2022-05-28 12:09:20|125.31|123.91|125.31|123.91|125.32|123.92|125.3|123.9|7
1653739770000|2022-05-28 12:09:30|125.3|123.9|125.3|123.9|125.31|123.91|125.3|123.9|5
1653739780000|2022-05-28 12:09:40|125.29|123.89|125.3|123.9|125.3|123.9|125.29|123.89|2
1653739790000|2022-05-28 12:09:50|125.31|123.91|125.31|123.91|125.31|123.91|125.31|123.91|1
1653739840000|2022-05-28 12:10:40|125.3|123.9|125.28|123.88|125.3|123.9|125.28|123.88|3
1653739870000|2022-05-28 12:11:10|125.27|123.87|125.27|123.87|125.27|123.87|125.27|123.87|1
1653739880000|2022-05-28 12:11:20|125.28|123.88|125.28|123.88|125.28|123.88|125.28|123.88|1
1653739890000|2022-05-28 12:11:30|125.27|123.87|125.18|123.78|125.27|123.87|125.18|123.78|10
1653739910000|2022-05-28 12:11:50|125.17|123.77|125.12|123.72|125.17|123.77|125.12|123.72|4
1653739920000|2022-05-28 12:12:00|125.13|123.73|125.12|123.72|125.13|123.73|125.1|123.7|6
1653739940000|2022-05-28 12:12:20|125.11|123.71|125.08|123.68|125.11|123.71|125.08|123.68|3
1653739970000|2022-05-28 12:12:50|125.07|123.67|125.07|123.67|125.07|123.67|125.07|123.67|1
1653739980000|2022-05-28 12:13:00|125.06|123.66|125.05|123.65|125.06|123.66|125.05|123.65|2
1653740000000|2022-05-28 12:13:20|125.06|123.66|125.06|123.66|125.06|123.66|125.06|123.66|1
1653740030000|2022-05-28 12:13:50|125.07|123.67|124.89|123.49|125.07|123.67|124.89|123.49|16
1653740040000|2022-05-28 12:14:00|124.88|123.48|124.88|123.48|124.88|123.48|124.87|123.47|3
1653740060000|2022-05-28 12:14:20|124.87|123.47|124.81|123.41|124.87|123.47|124.81|123.41|5
1653740070000|2022-05-28 12:14:30|124.79|123.39|124.78|123.38|124.79|123.39|124.78|123.38|2
1653740080000|2022-05-28 12:14:40|124.79|123.39|124.78|123.38|124.79|123.39|124.78|123.38|2
1653740090000|2022-05-28 12:14:50|124.79|123.39|124.78|123.38|124.79|123.39|124.78|123.38|2
1653740100000|2022-05-28 12:15:00|124.79|123.39|124.88|123.48|124.88|123.48|124.79|123.39|7
1653740110000|2022-05-28 12:15:10|124.87|123.47|124.81|123.41|124.88|123.48|124.81|123.41|6
1653740120000|2022-05-28 12:15:20|124.83|123.43|124.95|123.55|124.97|123.57|124.83|123.43|10
1653740130000|2022-05-28 12:15:30|124.94|123.54|124.9|123.5|124.94|123.54|124.89|123.49|4
1653740140000|2022-05-28 12:15:40|124.91|123.51|124.94|123.54|124.94|123.54|124.89|123.49|8
1653740150000|2022-05-28 12:15:50|124.93|123.53|124.89|123.49|124.93|123.53|124.89|123.49|6
1653740170000|2022-05-28 12:16:10|124.88|123.48|124.88|123.48|124.88|123.48|124.88|123.48|1
1653740180000|2022-05-28 12:16:20|124.87|123.47|124.88|123.48|124.88|123.48|124.87|123.47|2
1653740200000|2022-05-28 12:16:40|124.89|123.49|124.87|123.47|124.89|123.49|124.87|123.47|3
1653740220000|2022-05-28 12:17:00|124.84|123.44|124.82|123.42|124.84|123.44|124.82|123.42|3
1653740230000|2022-05-28 12:17:10|124.81|123.41|124.79|123.39|124.82|123.42|124.79|123.39|4
1653740240000|2022-05-28 12:17:20|124.8|123.4|124.8|123.4|124.8|123.4|124.8|123.4|1
1653740250000|2022-05-28 12:17:30|124.79|123.39|124.79|123.39|124.8|123.4|124.79|123.39|5
1653740260000|2022-05-28 12:17:40|124.86|123.46|124.88|123.48|124.88|123.48|124.86|123.46|3
1653740270000|2022-05-28 12:17:50|124.89|123.49|124.89|123.49|124.89|123.49|124.89|123.49|1
1653740280000|2022-05-28 12:18:00|124.88|123.48|124.87|123.47|124.88|123.48|124.87|123.47|2
1653740300000|2022-05-28 12:18:20|124.89|123.49|124.89|123.49|124.89|123.49|124.89|123.49|1
1653740310000|2022-05-28 12:18:30|124.9|123.5|124.89|123.49|124.9|123.5|124.89|123.49|2
1653740340000|2022-05-28 12:19:00|124.96|123.56|124.98|123.58|124.98|123.58|124.96|123.56|3
1653740400000|2022-05-28 12:20:00|124.99|123.59|124.99|123.59|124.99|123.59|124.99|123.59|1
1653740410000|2022-05-28 12:20:10|125|123.6|125|123.6|125|123.6|125|123.6|1
1653740420000|2022-05-28 12:20:20|124.99|123.59|124.99|123.59|124.99|123.59|124.99|123.59|1
1653740430000|2022-05-28 12:20:30|125|123.6|125.04|123.64|125.05|123.65|125|123.6|7
1653740440000|2022-05-28 12:20:40|125.05|123.65|125.07|123.67|125.07|123.67|125.05|123.65|2
1653740450000|2022-05-28 12:20:50|125.06|123.66|125.06|123.66|125.06|123.66|125.06|123.66|1
1653740460000|2022-05-28 12:21:00|125.08|123.68|125.08|123.68|125.08|123.68|125.08|123.68|1
1653740480000|2022-05-28 12:21:20|125.07|123.67|125.08|123.68|125.09|123.69|125.07|123.67|3
1653740520000|2022-05-28 12:22:00|125.1|123.7|125.11|123.71|125.11|123.71|125.1|123.7|4
1653740530000|2022-05-28 12:22:10|125.12|123.72|125.12|123.72|125.12|123.72|125.12|123.72|1
1653740540000|2022-05-28 12:22:20|125.14|123.74|125.14|123.74|125.14|123.74|125.14|123.74|1
1653740560000|2022-05-28 12:22:40|125.15|123.75|125.16|123.76|125.16|123.76|125.15|123.75|2
1653740570000|2022-05-28 12:22:50|125.17|123.77|125.14|123.74|125.17|123.77|125.11|123.71|7
1653740580000|2022-05-28 12:23:00|125.16|123.76|125.15|123.75|125.16|123.76|125.15|123.75|2
1653740610000|2022-05-28 12:23:30|125.16|123.76|125.09|123.69|125.16|123.76|125.09|123.69|7
1653740620000|2022-05-28 12:23:40|125.11|123.71|125.13|123.73|125.13|123.73|125.11|123.71|2
1653740640000|2022-05-28 12:24:00|125.11|123.71|125.09|123.69|125.11|123.71|125.09|123.69|2
1653740650000|2022-05-28 12:24:10|125.1|123.7|125.1|123.7|125.1|123.7|125.1|123.7|1
1653740660000|2022-05-28 12:24:20|125.13|123.73|125.12|123.72|125.13|123.73|125.12|123.72|2
1653740680000|2022-05-28 12:24:40|125.14|123.74|125.09|123.69|125.14|123.74|125.09|123.69|6
1653740710000|2022-05-28 12:25:10|125.07|123.67|125.07|123.67|125.07|123.67|125.07|123.67|1
1653740720000|2022-05-28 12:25:20|125.09|123.69|125.09|123.69|125.09|123.69|125.08|123.68|3
1653740730000|2022-05-28 12:25:30|125.08|123.68|125.08|123.68|125.09|123.69|125.08|123.68|3
1653740740000|2022-05-28 12:25:40|125.09|123.69|125.12|123.72|125.12|123.72|125.08|123.68|4
1653740750000|2022-05-28 12:25:50|125.13|123.73|125.14|123.74|125.14|123.74|125.13|123.73|2
1653740760000|2022-05-28 12:26:00|125.15|123.75|125.16|123.76|125.16|123.76|125.15|123.75|2
1653740770000|2022-05-28 12:26:10|125.17|123.77|125.17|123.77|125.17|123.77|125.17|123.77|1
1653740800000|2022-05-28 12:26:40|125.18|123.78|125.19|123.79|125.19|123.79|125.18|123.78|2
1653740810000|2022-05-28 12:26:50|125.21|123.81|125.27|123.87|125.27|123.87|125.2|123.8|7
1653740820000|2022-05-28 12:27:00|125.29|123.89|125.32|123.92|125.32|123.92|125.29|123.89|3
1653740830000|2022-05-28 12:27:10|125.33|123.93|125.41|124.01|125.44|124.04|125.33|123.93|15
1653740840000|2022-05-28 12:27:20|125.4|124|125.37|123.97|125.44|124.04|125.37|123.97|15
1653740850000|2022-05-28 12:27:30|125.38|123.98|125.38|123.98|125.38|123.98|125.37|123.97|5
1653740860000|2022-05-28 12:27:40|125.37|123.97|125.35|123.95|125.37|123.97|125.35|123.95|2
1653740870000|2022-05-28 12:27:50|125.37|123.97|125.37|123.97|125.37|123.97|125.35|123.95|8
1653740890000|2022-05-28 12:28:10|125.36|123.96|125.29|123.89|125.36|123.96|125.29|123.89|7
1653740900000|2022-05-28 12:28:20|125.26|123.86|125.31|123.91|125.31|123.91|125.26|123.86|3
1653740910000|2022-05-28 12:28:30|125.32|123.92|125.36|123.96|125.36|123.96|125.32|123.92|4
1653740920000|2022-05-28 12:28:40|125.42|124.02|125.42|124.02|125.42|124.02|125.41|124.01|3
1653740930000|2022-05-28 12:28:50|125.43|124.03|125.42|124.02|125.43|124.03|125.34|123.94|11
1653740940000|2022-05-28 12:29:00|125.43|124.03|125.43|124.03|125.43|124.03|125.43|124.03|1
1653740950000|2022-05-28 12:29:10|125.44|124.04|125.44|124.04|125.45|124.05|125.44|124.04|3
1653740960000|2022-05-28 12:29:20|125.43|124.03|125.34|123.94|125.43|124.03|125.34|123.94|9
1653740970000|2022-05-28 12:29:30|125.35|123.95|125.34|123.94|125.35|123.95|125.34|123.94|6
1653740980000|2022-05-28 12:29:40|125.35|123.95|125.38|123.98|125.38|123.98|125.33|123.93|6
1653740990000|2022-05-28 12:29:50|125.37|123.97|125.41|124.01|125.41|124.01|125.35|123.95|5
1653741000000|2022-05-28 12:30:00|125.39|123.99|125.35|123.95|125.39|123.99|125.35|123.95|4
1653741010000|2022-05-28 12:30:10|125.34|123.94|125.32|123.92|125.34|123.94|125.31|123.91|4
1653741020000|2022-05-28 12:30:20|125.31|123.91|125.32|123.92|125.32|123.92|125.31|123.91|2
1653741040000|2022-05-28 12:30:40|125.33|123.93|125.33|123.93|125.33|123.93|125.33|123.93|1
1653741060000|2022-05-28 12:31:00|125.34|123.94|125.34|123.94|125.34|123.94|125.34|123.94|1
1653741120000|2022-05-28 12:32:00|125.32|123.92|125.28|123.88|125.32|123.92|125.28|123.88|7
1653741130000|2022-05-28 12:32:10|125.27|123.87|125.27|123.87|125.27|123.87|125.27|123.87|1
1653741140000|2022-05-28 12:32:20|125.26|123.86|125.26|123.86|125.26|123.86|125.26|123.86|1
1653741150000|2022-05-28 12:32:30|125.25|123.85|125.25|123.85|125.25|123.85|125.25|123.85|1
1653741160000|2022-05-28 12:32:40|125.26|123.86|125.25|123.85|125.26|123.86|125.25|123.85|2
1653741170000|2022-05-28 12:32:50|125.26|123.86|125.34|123.94|125.34|123.94|125.26|123.86|7
1653741180000|2022-05-28 12:33:00|125.35|123.95|125.34|123.94|125.35|123.95|125.34|123.94|4
1653741190000|2022-05-28 12:33:10|125.38|123.98|125.38|123.98|125.39|123.99|125.38|123.98|3
1653741200000|2022-05-28 12:33:20|125.37|123.97|125.42|124.02|125.42|124.02|125.37|123.97|5
1653741250000|2022-05-28 12:34:10|125.41|124.01|125.38|123.98|125.42|124.02|125.38|123.98|5
1653741260000|2022-05-28 12:34:20|125.37|123.97|125.35|123.95|125.37|123.97|125.34|123.94|9
1653741270000|2022-05-28 12:34:30|125.29|123.89|125.3|123.9|125.31|123.91|125.29|123.89|5
1653741280000|2022-05-28 12:34:40|125.31|123.91|125.3|123.9|125.31|123.91|125.3|123.9|6
1653741290000|2022-05-28 12:34:50|125.32|123.92|125.32|123.92|125.32|123.92|125.32|123.92|1
1653741310000|2022-05-28 12:35:10|125.28|123.88|125.28|123.88|125.3|123.9|125.28|123.88|5
1653741320000|2022-05-28 12:35:20|125.26|123.86|125.25|123.85|125.26|123.86|125.25|123.85|2
1653741480000|2022-05-28 12:38:00|125.26|123.86|125.35|123.95|125.35|123.95|125.26|123.86|7
1653741490000|2022-05-28 12:38:10|125.36|123.96|125.36|123.96|125.36|123.96|125.36|123.96|1
1653741520000|2022-05-28 12:38:40|125.33|123.93|125.29|123.89|125.33|123.93|125.29|123.89|3
1653741530000|2022-05-28 12:38:50|125.3|123.9|125.3|123.9|125.3|123.9|125.3|123.9|1
1653741540000|2022-05-28 12:39:00|125.32|123.92|125.31|123.91|125.32|123.92|125.31|123.91|2
1653741570000|2022-05-28 12:39:30|125.33|123.93|125.33|123.93|125.33|123.93|125.33|123.93|1
1653741580000|2022-05-28 12:39:40|125.32|123.92|125.3|123.9|125.33|123.93|125.3|123.9|4
1653741590000|2022-05-28 12:39:50|125.29|123.89|125.24|123.84|125.29|123.89|125.24|123.84|4
1653741600000|2022-05-28 12:40:00|125.23|123.83|125.22|123.82|125.23|123.83|125.22|123.82|2
1653741610000|2022-05-28 12:40:10|125.23|123.83|125.24|123.84|125.25|123.85|125.23|123.83|4
1653741640000|2022-05-28 12:40:40|125.25|123.85|125.25|123.85|125.25|123.85|125.25|123.85|1
1653741660000|2022-05-28 12:41:00|125.26|123.86|125.27|123.87|125.28|123.88|125.25|123.85|4
1653741680000|2022-05-28 12:41:20|125.28|123.88|125.32|123.92|125.32|123.92|125.27|123.87|3
1653741700000|2022-05-28 12:41:40|125.34|123.94|125.34|123.94|125.34|123.94|125.34|123.94|1
1653741710000|2022-05-28 12:41:50|125.33|123.93|125.35|123.95|125.35|123.95|125.33|123.93|3
1653741730000|2022-05-28 12:42:10|125.39|123.99|125.38|123.98|125.39|123.99|125.38|123.98|2
1653741740000|2022-05-28 12:42:20|125.37|123.97|125.37|123.97|125.37|123.97|125.37|123.97|1
1653741750000|2022-05-28 12:42:30|125.36|123.96|125.37|123.97|125.37|123.97|125.36|123.96|2
1653741760000|2022-05-28 12:42:40|125.36|123.96|125.32|123.92|125.36|123.96|125.31|123.91|11
1653741780000|2022-05-28 12:43:00|125.35|123.95|125.35|123.95|125.35|123.95|125.35|123.95|1
1653741800000|2022-05-28 12:43:20|125.34|123.94|125.34|123.94|125.34|123.94|125.34|123.94|1
1653741810000|2022-05-28 12:43:30|125.35|123.95|125.35|123.95|125.35|123.95|125.35|123.95|1
1653741820000|2022-05-28 12:43:40|125.36|123.96|125.36|123.96|125.36|123.96|125.36|123.96|1
1653741830000|2022-05-28 12:43:50|125.41|124.01|125.41|124.01|125.41|124.01|125.41|124.01|1
1653741850000|2022-05-28 12:44:10|125.38|123.98|125.33|123.93|125.38|123.98|125.33|123.93|7
1653741860000|2022-05-28 12:44:20|125.32|123.92|125.32|123.92|125.33|123.93|125.32|123.92|3
1653741870000|2022-05-28 12:44:30|125.33|123.93|125.35|123.95|125.35|123.95|125.33|123.93|5
1653741890000|2022-05-28 12:44:50|125.34|123.94|125.32|123.92|125.34|123.94|125.32|123.92|3
1653741900000|2022-05-28 12:45:00|125.31|123.91|125.31|123.91|125.31|123.91|125.31|123.91|1
1653741950000|2022-05-28 12:45:50|125.29|123.89|125.29|123.89|125.29|123.89|125.29|123.89|1
1653742000000|2022-05-28 12:46:40|125.28|123.88|125.29|123.89|125.29|123.89|125.27|123.87|4
1653742040000|2022-05-28 12:47:20|125.3|123.9|125.27|123.87|125.3|123.9|125.27|123.87|4
1653742070000|2022-05-28 12:47:50|125.26|123.86|125.26|123.86|125.26|123.86|125.26|123.86|1
1653742080000|2022-05-28 12:48:00|125.25|123.85|125.25|123.85|125.25|123.85|125.25|123.85|1
1653742090000|2022-05-28 12:48:10|125.26|123.86|125.35|123.95|125.35|123.95|125.26|123.86|5
1653742110000|2022-05-28 12:48:30|125.4|124|125.4|124|125.41|124.01|125.4|124|3
1653742200000|2022-05-28 12:50:00|125.42|124.02|125.63|124.23|125.63|124.23|125.42|124.02|11
1653742210000|2022-05-28 12:50:10|125.64|124.24|125.62|124.22|125.64|124.24|125.62|124.22|3
1653742240000|2022-05-28 12:50:40|125.6|124.2|125.63|124.23|125.63|124.23|125.59|124.19|8
1653742250000|2022-05-28 12:50:50|125.64|124.24|125.7|124.3|125.7|124.3|125.64|124.24|7
1653742260000|2022-05-28 12:51:00|125.69|124.29|125.61|124.21|125.69|124.29|125.61|124.21|6
1653742270000|2022-05-28 12:51:10|125.6|124.2|125.6|124.2|125.6|124.2|125.6|124.2|1
1653742290000|2022-05-28 12:51:30|125.61|124.21|125.61|124.21|125.61|124.21|125.61|124.21|1
1653742310000|2022-05-28 12:51:50|125.65|124.25|125.65|124.25|125.65|124.25|125.65|124.25|1
1653742420000|2022-05-28 12:53:40|125.64|124.24|125.66|124.26|125.66|124.26|125.64|124.24|3
1653742430000|2022-05-28 12:53:50|125.67|124.27|125.85|124.45|125.89|124.49|125.67|124.27|12
1653742440000|2022-05-28 12:54:00|125.89|124.49|125.96|124.56|125.96|124.56|125.88|124.48|11
1653742450000|2022-05-28 12:54:10|125.97|124.57|125.99|124.59|125.99|124.59|125.9|124.5|13
1653742460000|2022-05-28 12:54:20|126|124.6|126.03|124.63|126.04|124.64|126|124.6|6
1653742470000|2022-05-28 12:54:30|126.04|124.64|125.99|124.59|126.04|124.64|125.99|124.59|5
1653742480000|2022-05-28 12:54:40|126|124.6|125.98|124.58|126|124.6|125.97|124.57|9
1653742500000|2022-05-28 12:55:00|125.97|124.57|125.97|124.57|125.97|124.57|125.97|124.57|1
1653742510000|2022-05-28 12:55:10|125.96|124.56|125.96|124.56|125.96|124.56|125.96|124.56|1
1653742520000|2022-05-28 12:55:20|125.97|124.57|125.97|124.57|125.97|124.57|125.97|124.57|1
1653742530000|2022-05-28 12:55:30|125.98|124.58|126|124.6|126.01|124.61|125.98|124.58|3
1653742540000|2022-05-28 12:55:40|126.01|124.61|126.01|124.61|126.01|124.61|126.01|124.61|1
1653742550000|2022-05-28 12:55:50|125.98|124.58|125.88|124.48|125.98|124.58|125.88|124.48|11
1653742560000|2022-05-28 12:56:00|125.85|124.45|125.87|124.47|125.88|124.48|125.85|124.45|7
1653742570000|2022-05-28 12:56:10|125.86|124.46|125.86|124.46|125.87|124.47|125.86|124.46|3
1653742580000|2022-05-28 12:56:20|125.85|124.45|125.77|124.37|125.85|124.45|125.77|124.37|8
1653742600000|2022-05-28 12:56:40|125.79|124.39|125.79|124.39|125.79|124.39|125.79|124.39|1
1653742610000|2022-05-28 12:56:50|125.78|124.38|125.78|124.38|125.78|124.38|125.78|124.38|1
1653742620000|2022-05-28 12:57:00|125.77|124.37|125.78|124.38|125.78|124.38|125.77|124.37|2
1653742630000|2022-05-28 12:57:10|125.79|124.39|125.79|124.39|125.79|124.39|125.79|124.39|1
1653742640000|2022-05-28 12:57:20|125.78|124.38|125.78|124.38|125.78|124.38|125.78|124.38|1
1653742650000|2022-05-28 12:57:30|125.77|124.37|125.8|124.4|125.8|124.4|125.77|124.37|4
1653742660000|2022-05-28 12:57:40|125.82|124.42|125.9|124.5|125.9|124.5|125.82|124.42|5
1653742670000|2022-05-28 12:57:50|125.89|124.49|125.95|124.55|125.95|124.55|125.89|124.49|5
1653742680000|2022-05-28 12:58:00|125.97|124.57|125.95|124.55|125.97|124.57|125.95|124.55|5
1653742690000|2022-05-28 12:58:10|125.97|124.57|125.97|124.57|125.97|124.57|125.97|124.57|1
1653742700000|2022-05-28 12:58:20|125.96|124.56|125.96|124.56|125.96|124.56|125.96|124.56|1
1653742740000|2022-05-28 12:59:00|125.95|124.55|125.95|124.55|125.95|124.55|125.95|124.55|1
1653742750000|2022-05-28 12:59:10|125.94|124.54|125.88|124.48|125.94|124.54|125.88|124.48|7
1653742760000|2022-05-28 12:59:20|125.87|124.47|125.86|124.46|125.88|124.48|125.86|124.46|4
1653742770000|2022-05-28 12:59:30|125.84|124.44|125.79|124.39|125.84|124.44|125.79|124.39|5
1653742780000|2022-05-28 12:59:40|125.78|124.38|125.77|124.37|125.78|124.38|125.77|124.37|2
1653742800000|2022-05-28 13:00:00|125.78|124.38|125.86|124.46|125.86|124.46|125.78|124.38|6
1653742810000|2022-05-28 13:00:10|125.85|124.45|125.79|124.39|125.85|124.45|125.79|124.39|5
1653742820000|2022-05-28 13:00:20|125.78|124.38|125.65|124.25|125.78|124.38|125.65|124.25|3
1653742830000|2022-05-28 13:00:30|125.64|124.24|125.63|124.23|125.64|124.24|125.63|124.23|2
1653742840000|2022-05-28 13:00:40|125.62|124.22|125.55|124.15|125.62|124.22|125.55|124.15|4
1653742850000|2022-05-28 13:00:50|125.54|124.14|125.54|124.14|125.54|124.14|125.53|124.13|3
1653742860000|2022-05-28 13:01:00|125.52|124.12|125.51|124.11|125.53|124.13|125.51|124.11|4
1653742870000|2022-05-28 13:01:10|125.52|124.12|125.52|124.12|125.52|124.12|125.52|124.12|1
1653742880000|2022-05-28 13:01:20|125.53|124.13|125.62|124.22|125.65|124.25|125.53|124.13|9
1653742890000|2022-05-28 13:01:30|125.61|124.21|125.55|124.15|125.61|124.21|125.54|124.14|6
1653742900000|2022-05-28 13:01:40|125.54|124.14|125.54|124.14|125.54|124.14|125.54|124.14|1
1653742920000|2022-05-28 13:02:00|125.55|124.15|125.62|124.22|125.62|124.22|125.55|124.15|4
1653742930000|2022-05-28 13:02:10|125.64|124.24|125.65|124.25|125.65|124.25|125.64|124.24|2
1653742940000|2022-05-28 13:02:20|125.61|124.21|125.6|124.2|125.61|124.21|125.6|124.2|2
1653742950000|2022-05-28 13:02:30|125.61|124.21|125.61|124.21|125.61|124.21|125.61|124.21|1
1653742960000|2022-05-28 13:02:40|125.6|124.2|125.46|124.06|125.6|124.2|125.45|124.05|10
1653742970000|2022-05-28 13:02:50|125.49|124.09|125.5|124.1|125.5|124.1|125.49|124.09|2
1653742990000|2022-05-28 13:03:10|125.53|124.13|125.53|124.13|125.53|124.13|125.52|124.12|3
1653743000000|2022-05-28 13:03:20|125.54|124.14|125.58|124.18|125.58|124.18|125.54|124.14|4
1653743020000|2022-05-28 13:03:40|125.53|124.13|125.49|124.09|125.53|124.13|125.48|124.08|7
1653743030000|2022-05-28 13:03:50|125.48|124.08|125.52|124.12|125.52|124.12|125.48|124.08|3
1653743040000|2022-05-28 13:04:00|125.53|124.13|125.53|124.13|125.53|124.13|125.53|124.13|1
1653743050000|2022-05-28 13:04:10|125.55|124.15|125.55|124.15|125.56|124.16|125.55|124.15|3
1653743080000|2022-05-28 13:04:40|125.54|124.14|125.54|124.14|125.54|124.14|125.53|124.13|3
1653743090000|2022-05-28 13:04:50|125.53|124.13|125.47|124.07|125.53|124.13|125.47|124.07|4
1653743100000|2022-05-28 13:05:00|125.46|124.06|125.46|124.06|125.46|124.06|125.46|124.06|1
1653743110000|2022-05-28 13:05:10|125.45|124.05|125.45|124.05|125.45|124.05|125.43|124.03|4
1653743120000|2022-05-28 13:05:20|125.44|124.04|125.47|124.07|125.47|124.07|125.44|124.04|5
1653743130000|2022-05-28 13:05:30|125.46|124.06|125.54|124.14|125.54|124.14|125.46|124.06|4
1653743140000|2022-05-28 13:05:40|125.55|124.15|125.55|124.15|125.55|124.15|125.55|124.15|1
1653743150000|2022-05-28 13:05:50|125.54|124.14|125.54|124.14|125.54|124.14|125.54|124.14|1
1653743160000|2022-05-28 13:06:00|125.53|124.13|125.53|124.13|125.53|124.13|125.53|124.13|1
1653743170000|2022-05-28 13:06:10|125.51|124.11|125.47|124.07|125.51|124.11|125.46|124.06|5
1653743220000|2022-05-28 13:07:00|125.45|124.05|125.44|124.04|125.45|124.05|125.44|124.04|2
1653743230000|2022-05-28 13:07:10|125.45|124.05|125.44|124.04|125.45|124.05|125.44|124.04|4
1653743310000|2022-05-28 13:08:30|125.45|124.05|125.57|124.17|125.57|124.17|125.45|124.05|7
1653743320000|2022-05-28 13:08:40|125.56|124.16|125.57|124.17|125.58|124.18|125.56|124.16|4
1653743330000|2022-05-28 13:08:50|125.58|124.18|125.67|124.27|125.67|124.27|125.58|124.18|7
1653743340000|2022-05-28 13:09:00|125.63|124.23|125.57|124.17|125.63|124.23|125.57|124.17|6
1653743350000|2022-05-28 13:09:10|125.56|124.16|125.56|124.16|125.56|124.16|125.56|124.16|1
1653743370000|2022-05-28 13:09:30|125.54|124.14|125.47|124.07|125.54|124.14|125.46|124.06|5
1653743380000|2022-05-28 13:09:40|125.48|124.08|125.48|124.08|125.49|124.09|125.47|124.07|4
1653743390000|2022-05-28 13:09:50|125.49|124.09|125.55|124.15|125.55|124.15|125.49|124.09|3
1653743410000|2022-05-28 13:10:10|125.48|124.08|125.55|124.15|125.55|124.15|125.46|124.06|9
1653743420000|2022-05-28 13:10:20|125.57|124.17|125.56|124.16|125.57|124.17|125.56|124.16|2
1653743480000|2022-05-28 13:11:20|125.62|124.22|125.66|124.26|125.66|124.26|125.61|124.21|7
1653743490000|2022-05-28 13:11:30|125.67|124.27|125.67|124.27|125.67|124.27|125.67|124.27|1
1653743500000|2022-05-28 13:11:40|125.65|124.25|125.65|124.25|125.65|124.25|125.65|124.25|1
1653743510000|2022-05-28 13:11:50|125.66|124.26|125.55|124.15|125.66|124.26|125.55|124.15|4
1653743520000|2022-05-28 13:12:00|125.56|124.16|125.64|124.24|125.64|124.24|125.56|124.16|4
1653743530000|2022-05-28 13:12:10|125.65|124.25|125.65|124.25|125.66|124.26|125.65|124.25|3
1653743560000|2022-05-28 13:12:40|125.66|124.26|125.67|124.27|125.67|124.27|125.66|124.26|2
1653743570000|2022-05-28 13:12:50|125.68|124.28|125.95|124.55|125.95|124.55|125.68|124.28|13
1653743580000|2022-05-28 13:13:00|125.96|124.56|125.99|124.59|126.02|124.62|125.96|124.56|8
1653743590000|2022-05-28 13:13:10|125.97|124.57|125.97|124.57|125.98|124.58|125.97|124.57|3
1653743600000|2022-05-28 13:13:20|125.96|124.56|125.91|124.51|125.96|124.56|125.89|124.49|10
1653743610000|2022-05-28 13:13:30|125.92|124.52|125.95|124.55|125.97|124.57|125.92|124.52|10
1653743630000|2022-05-28 13:13:50|125.94|124.54|125.93|124.53|125.94|124.54|125.93|124.53|2
1653743640000|2022-05-28 13:14:00|125.96|124.56|125.91|124.51|125.99|124.59|125.91|124.51|8
1653743650000|2022-05-28 13:14:10|125.9|124.5|125.9|124.5|125.9|124.5|125.9|124.5|1
1653743660000|2022-05-28 13:14:20|125.91|124.51|125.93|124.53|125.93|124.53|125.91|124.51|2
1653743670000|2022-05-28 13:14:30|125.92|124.52|125.92|124.52|125.92|124.52|125.92|124.52|1
1653743680000|2022-05-28 13:14:40|125.93|124.53|125.93|124.53|125.93|124.53|125.93|124.53|1
1653743690000|2022-05-28 13:14:50|125.94|124.54|125.95|124.55|125.95|124.55|125.94|124.54|2
1653743700000|2022-05-28 13:15:00|125.94|124.54|125.98|124.58|125.98|124.58|125.94|124.54|4
1653743710000|2022-05-28 13:15:10|125.96|124.56|126|124.6|126|124.6|125.96|124.56|7
1653743720000|2022-05-28 13:15:20|126.02|124.62|126.04|124.64|126.07|124.67|126.01|124.61|16
1653743730000|2022-05-28 13:15:30|126.06|124.66|126.07|124.67|126.1|124.7|126.06|124.66|10
1653743750000|2022-05-28 13:15:50|126.06|124.66|126.06|124.66|126.06|124.66|126.06|124.66|1
1653743760000|2022-05-28 13:16:00|126.08|124.68|126.13|124.73|126.13|124.73|126.07|124.67|6
1653743770000|2022-05-28 13:16:10|126.1|124.7|126.09|124.69|126.1|124.7|126.09|124.69|2
1653743780000|2022-05-28 13:16:20|126.08|124.68|126.14|124.74|126.14|124.74|126.08|124.68|3
1653743790000|2022-05-28 13:16:30|126.13|124.73|126.08|124.68|126.13|124.73|126.08|124.68|5
1653743820000|2022-05-28 13:17:00|126.09|124.69|126.12|124.72|126.13|124.73|126.09|124.69|3
1653743830000|2022-05-28 13:17:10|126.13|124.73|126.13|124.73|126.14|124.74|126.13|124.73|3
1653743840000|2022-05-28 13:17:20|126.14|124.74|126.11|124.71|126.14|124.74|126.11|124.71|2
1653743850000|2022-05-28 13:17:30|126.1|124.7|126.1|124.7|126.1|124.7|126.1|124.7|1
1653743860000|2022-05-28 13:17:40|126.09|124.69|126.3|124.9|126.32|124.92|126.09|124.69|14
1653743870000|2022-05-28 13:17:50|126.31|124.91|126.46|125.06|126.46|125.06|126.29|124.89|7
1653743880000|2022-05-28 13:18:00|126.45|125.05|126.44|125.04|126.48|125.08|126.4|125|13
1653743890000|2022-05-28 13:18:10|126.45|125.05|126.4|125|126.45|125.05|126.36|124.96|10
1653743900000|2022-05-28 13:18:20|126.42|125.02|126.27|124.87|126.52|125.12|126.26|124.86|20
1653743910000|2022-05-28 13:18:30|126.26|124.86|126.32|124.92|126.32|124.92|126.25|124.85|8
1653743920000|2022-05-28 13:18:40|126.33|124.93|126.44|125.04|126.44|125.04|126.33|124.93|8
1653743930000|2022-05-28 13:18:50|126.45|125.05|126.51|125.11|126.51|125.11|126.45|125.05|9
1653743940000|2022-05-28 13:19:00|126.52|125.12|126.41|125.01|126.53|125.13|126.39|124.99|11
1653743950000|2022-05-28 13:19:10|126.42|125.02|126.32|124.92|126.43|125.03|126.32|124.92|11
1653743960000|2022-05-28 13:19:20|126.31|124.91|126.24|124.84|126.31|124.91|126.23|124.83|9
1653743970000|2022-05-28 13:19:30|126.26|124.86|126.31|124.91|126.32|124.92|126.26|124.86|8
1653743980000|2022-05-28 13:19:40|126.3|124.9|126.41|125.01|126.44|125.04|126.3|124.9|10
1653743990000|2022-05-28 13:19:50|126.43|125.03|126.43|125.03|126.43|125.03|126.43|125.03|1
1653744000000|2022-05-28 13:20:00|126.42|125.02|126.33|124.93|126.42|125.02|126.33|124.93|7
1653744010000|2022-05-28 13:20:10|126.32|124.92|126.32|124.92|126.32|124.92|126.32|124.92|1
1653744020000|2022-05-28 13:20:20|126.39|124.99|126.33|124.93|126.41|125.01|126.33|124.93|8
1653744030000|2022-05-28 13:20:30|126.36|124.96|126.4|125|126.41|125.01|126.36|124.96|5
1653744040000|2022-05-28 13:20:40|126.41|125.01|126.45|125.05|126.45|125.05|126.41|125.01|3
1653744050000|2022-05-28 13:20:50|126.46|125.06|126.46|125.06|126.46|125.06|126.46|125.06|1
1653744060000|2022-05-28 13:21:00|126.43|125.03|126.41|125.01|126.46|125.06|126.39|124.99|11
1653744070000|2022-05-28 13:21:10|126.42|125.02|126.41|125.01|126.44|125.04|126.41|125.01|3
1653744080000|2022-05-28 13:21:20|126.42|125.02|126.48|125.08|126.48|125.08|126.42|125.02|4
1653744090000|2022-05-28 13:21:30|126.49|125.09|126.47|125.07|126.49|125.09|126.47|125.07|2
1653744100000|2022-05-28 13:21:40|126.46|125.06|126.41|125.01|126.46|125.06|126.4|125|8
1653744110000|2022-05-28 13:21:50|126.39|124.99|126.47|125.07|126.47|125.07|126.39|124.99|6
1653744120000|2022-05-28 13:22:00|126.45|125.05|126.42|125.02|126.45|125.05|126.42|125.02|3
1653744130000|2022-05-28 13:22:10|126.41|125.01|126.45|125.05|126.45|125.05|126.41|125.01|4
1653744140000|2022-05-28 13:22:20|126.47|125.07|126.48|125.08|126.48|125.08|126.47|125.07|2
1653744170000|2022-05-28 13:22:50|126.46|125.06|126.46|125.06|126.46|125.06|126.46|125.06|1
1653744180000|2022-05-28 13:23:00|126.45|125.05|126.44|125.04|126.45|125.05|126.44|125.04|2
1653744190000|2022-05-28 13:23:10|126.43|125.03|126.43|125.03|126.43|125.03|126.43|125.03|1
1653744200000|2022-05-28 13:23:20|126.42|125.02|126.42|125.02|126.42|125.02|126.41|125.01|3
1653744210000|2022-05-28 13:23:30|126.39|124.99|126.38|124.98|126.39|124.99|126.38|124.98|2
1653744220000|2022-05-28 13:23:40|126.37|124.97|126.38|124.98|126.38|124.98|126.37|124.97|4
1653744230000|2022-05-28 13:23:50|126.39|124.99|126.49|125.09|126.49|125.09|126.38|124.98|9
1653744240000|2022-05-28 13:24:00|126.47|125.07|126.43|125.03|126.48|125.08|126.43|125.03|8
1653744250000|2022-05-28 13:24:10|126.41|125.01|126.38|124.98|126.41|125.01|126.38|124.98|5
1653744260000|2022-05-28 13:24:20|126.37|124.97|126.38|124.98|126.39|124.99|126.37|124.97|3
1653744270000|2022-05-28 13:24:30|126.39|124.99|126.38|124.98|126.4|125|126.38|124.98|4
1653744290000|2022-05-28 13:24:50|126.36|124.96|126.37|124.97|126.37|124.97|126.35|124.95|3
1653744300000|2022-05-28 13:25:00|126.36|124.96|126.31|124.91|126.36|124.96|126.31|124.91|7
1653744310000|2022-05-28 13:25:10|126.3|124.9|126.27|124.87|126.3|124.9|126.26|124.86|8
1653744320000|2022-05-28 13:25:20|126.26|124.86|126.24|124.84|126.26|124.86|126.24|124.84|3
1653744330000|2022-05-28 13:25:30|126.23|124.83|126.18|124.78|126.24|124.84|126.18|124.78|5
1653744340000|2022-05-28 13:25:40|126.2|124.8|126.22|124.82|126.24|124.84|126.2|124.8|5
1653744350000|2022-05-28 13:25:50|126.24|124.84|126.24|124.84|126.24|124.84|126.23|124.83|3
1653744370000|2022-05-28 13:26:10|126.23|124.83|126.21|124.81|126.23|124.83|126.21|124.81|3
1653744380000|2022-05-28 13:26:20|126.22|124.82|126.21|124.81|126.22|124.82|126.21|124.81|2
1653744390000|2022-05-28 13:26:30|126.24|124.84|126.25|124.85|126.25|124.85|126.23|124.83|3
1653744400000|2022-05-28 13:26:40|126.23|124.83|126.23|124.83|126.23|124.83|126.23|124.83|1
1653744420000|2022-05-28 13:27:00|126.24|124.84|126.13|124.73|126.24|124.84|126.13|124.73|5
1653744430000|2022-05-28 13:27:10|126.15|124.75|126.12|124.72|126.15|124.75|126.12|124.72|3
1653744440000|2022-05-28 13:27:20|126.14|124.74|126.15|124.75|126.16|124.76|126.12|124.72|9
1653744450000|2022-05-28 13:27:30|126.16|124.76|126.14|124.74|126.16|124.76|126.14|124.74|3
1653744460000|2022-05-28 13:27:40|126.12|124.72|126.11|124.71|126.12|124.72|126.11|124.71|2
1653744470000|2022-05-28 13:27:50|126.12|124.72|126.08|124.68|126.14|124.74|126.08|124.68|5
1653744480000|2022-05-28 13:28:00|126.11|124.71|126.11|124.71|126.11|124.71|126.1|124.7|3
1653744490000|2022-05-28 13:28:10|126.1|124.7|126.08|124.68|126.11|124.71|126.08|124.68|4
1653744500000|2022-05-28 13:28:20|126.07|124.67|126.05|124.65|126.08|124.68|126.05|124.65|5
1653744510000|2022-05-28 13:28:30|126.04|124.64|126.04|124.64|126.04|124.64|126.04|124.64|1
1653744520000|2022-05-28 13:28:40|126.05|124.65|126.06|124.66|126.07|124.67|126.05|124.65|3
1653744530000|2022-05-28 13:28:50|126.07|124.67|126.05|124.65|126.07|124.67|126.05|124.65|3
1653744540000|2022-05-28 13:29:00|126.06|124.66|126.07|124.67|126.07|124.67|126.06|124.66|2
1653744550000|2022-05-28 13:29:10|126.05|124.65|126.06|124.66|126.06|124.66|126|124.6|8
1653744560000|2022-05-28 13:29:20|126.05|124.65|126.04|124.64|126.05|124.65|126.04|124.64|2
1653744570000|2022-05-28 13:29:30|126.03|124.63|126.02|124.62|126.03|124.63|126.02|124.62|6
1653744580000|2022-05-28 13:29:40|126|124.6|126.05|124.65|126.05|124.65|126|124.6|3
1653744590000|2022-05-28 13:29:50|126.06|124.66|126.05|124.65|126.06|124.66|126.05|124.65|4
1653744600000|2022-05-28 13:30:00|126.06|124.66|126.05|124.65|126.06|124.66|126.04|124.64|6
1653744610000|2022-05-28 13:30:10|126.07|124.67|126.07|124.67|126.07|124.67|126.07|124.67|1
1653744620000|2022-05-28 13:30:20|126.15|124.75|126.12|124.72|126.15|124.75|126.12|124.72|4
1653744630000|2022-05-28 13:30:30|126.15|124.75|126.14|124.74|126.15|124.75|126.14|124.74|4
1653744640000|2022-05-28 13:30:40|126.13|124.73|126.05|124.65|126.13|124.73|126.05|124.65|7
1653744650000|2022-05-28 13:30:50|126.04|124.64|126.04|124.64|126.04|124.64|126.04|124.64|1
1653744660000|2022-05-28 13:31:00|126.02|124.62|126.02|124.62|126.03|124.63|126.01|124.61|7
1653744670000|2022-05-28 13:31:10|126.03|124.63|126.04|124.64|126.04|124.64|126.03|124.63|6
1653744680000|2022-05-28 13:31:20|126.03|124.63|126|124.6|126.03|124.63|125.97|124.57|7
1653744690000|2022-05-28 13:31:30|126.01|124.61|126.02|124.62|126.02|124.62|126|124.6|3
1653744700000|2022-05-28 13:31:40|126|124.6|126|124.6|126.01|124.61|125.99|124.59|4
1653744710000|2022-05-28 13:31:50|125.99|124.59|125.95|124.55|126.02|124.62|125.95|124.55|11
1653744720000|2022-05-28 13:32:00|125.94|124.54|125.95|124.55|125.95|124.55|125.93|124.53|4
1653744730000|2022-05-28 13:32:10|125.94|124.54|125.93|124.53|125.95|124.55|125.93|124.53|6
1653744750000|2022-05-28 13:32:30|125.92|124.52|125.94|124.54|125.94|124.54|125.92|124.52|2
1653744760000|2022-05-28 13:32:40|125.93|124.53|125.93|124.53|125.93|124.53|125.93|124.53|1
1653744770000|2022-05-28 13:32:50|125.92|124.52|125.93|124.53|125.94|124.54|125.92|124.52|4
1653744780000|2022-05-28 13:33:00|125.94|124.54|125.86|124.46|125.94|124.54|125.86|124.46|11
1653744790000|2022-05-28 13:33:10|125.85|124.45|125.77|124.37|125.85|124.45|125.76|124.36|6
1653744800000|2022-05-28 13:33:20|125.76|124.36|125.76|124.36|125.76|124.36|125.75|124.35|3
1653744810000|2022-05-28 13:33:30|125.75|124.35|125.74|124.34|125.75|124.35|125.74|124.34|2
1653744820000|2022-05-28 13:33:40|125.75|124.35|125.84|124.44|125.86|124.46|125.75|124.35|6
1653744830000|2022-05-28 13:33:50|125.83|124.43|125.83|124.43|125.83|124.43|125.83|124.43|1
1653744840000|2022-05-28 13:34:00|125.84|124.44|125.88|124.48|125.9|124.5|125.84|124.44|11
1653744850000|2022-05-28 13:34:10|125.91|124.51|125.89|124.49|125.91|124.51|125.89|124.49|3
1653744860000|2022-05-28 13:34:20|125.9|124.5|125.96|124.56|125.96|124.56|125.9|124.5|6
1653744870000|2022-05-28 13:34:30|125.98|124.58|125.95|124.55|125.98|124.58|125.94|124.54|6
1653744890000|2022-05-28 13:34:50|125.98|124.58|126.12|124.72|126.12|124.72|125.98|124.58|10
1653744900000|2022-05-28 13:35:00|126.13|124.73|126.16|124.76|126.18|124.78|126.13|124.73|7
1653744910000|2022-05-28 13:35:10|126.13|124.73|126.09|124.69|126.13|124.73|126.08|124.68|6
1653744920000|2022-05-28 13:35:20|126.08|124.68|126.09|124.69|126.1|124.7|126.08|124.68|4
1653744930000|2022-05-28 13:35:30|126.1|124.7|126.1|124.7|126.1|124.7|126.1|124.7|1
1653744940000|2022-05-28 13:35:40|126.11|124.71|126.18|124.78|126.19|124.79|126.11|124.71|5
1653744950000|2022-05-28 13:35:50|126.19|124.79|126.17|124.77|126.2|124.8|126.16|124.76|7
1653744960000|2022-05-28 13:36:00|126.15|124.75|126.15|124.75|126.15|124.75|126.15|124.75|1
1653744990000|2022-05-28 13:36:30|126.17|124.77|126.15|124.75|126.17|124.77|126.15|124.75|2
1653745000000|2022-05-28 13:36:40|126.17|124.77|126.17|124.77|126.17|124.77|126.17|124.77|1
1653745010000|2022-05-28 13:36:50|126.18|124.78|126.18|124.78|126.18|124.78|126.18|124.78|1
1653745020000|2022-05-28 13:37:00|126.21|124.81|126.2|124.8|126.21|124.81|126.2|124.8|2
1653745030000|2022-05-28 13:37:10|126.19|124.79|126.18|124.78|126.19|124.79|126.18|124.78|2
1653745040000|2022-05-28 13:37:20|126.19|124.79|126.2|124.8|126.21|124.81|126.19|124.79|3
1653745050000|2022-05-28 13:37:30|126.21|124.81|126.28|124.88|126.28|124.88|126.21|124.81|5
1653745060000|2022-05-28 13:37:40|126.29|124.89|126.25|124.85|126.29|124.89|126.25|124.85|3
1653745070000|2022-05-28 13:37:50|126.27|124.87|126.21|124.81|126.27|124.87|126.21|124.81|5
1653745080000|2022-05-28 13:38:00|126.2|124.8|126.18|124.78|126.2|124.8|126.18|124.78|4
1653745090000|2022-05-28 13:38:10|126.17|124.77|126.16|124.76|126.17|124.77|126.15|124.75|5
1653745100000|2022-05-28 13:38:20|126.15|124.75|126.16|124.76|126.16|124.76|126.15|124.75|12
1653745110000|2022-05-28 13:38:30|126.19|124.79|126.17|124.77|126.19|124.79|126.17|124.77|2
1653745120000|2022-05-28 13:38:40|126.19|124.79|126.19|124.79|126.19|124.79|126.18|124.78|3
1653745130000|2022-05-28 13:38:50|126.18|124.78|126.17|124.77|126.18|124.78|126.17|124.77|2
1653745140000|2022-05-28 13:39:00|126.18|124.78|126.22|124.82|126.23|124.83|126.18|124.78|5
1653745150000|2022-05-28 13:39:10|126.23|124.83|126.27|124.87|126.27|124.87|126.23|124.83|6
1653745160000|2022-05-28 13:39:20|126.28|124.88|126.28|124.88|126.28|124.88|126.28|124.88|1
1653745170000|2022-05-28 13:39:30|126.29|124.89|126.29|124.89|126.29|124.89|126.29|124.89|1
1653745180000|2022-05-28 13:39:40|126.3|124.9|126.36|124.96|126.36|124.96|126.3|124.9|5
1653745190000|2022-05-28 13:39:50|126.32|124.92|126.25|124.85|126.33|124.93|126.25|124.85|13
1653745200000|2022-05-28 13:40:00|126.24|124.84|126.24|124.84|126.24|124.84|126.24|124.84|1
1653745210000|2022-05-28 13:40:10|126.28|124.88|126.34|124.94|126.34|124.94|126.27|124.87|9
1653745220000|2022-05-28 13:40:20|126.36|124.96|126.4|125|126.4|125|126.36|124.96|5
1653745230000|2022-05-28 13:40:30|126.41|125.01|126.47|125.07|126.47|125.07|126.41|125.01|5
1653745240000|2022-05-28 13:40:40|126.48|125.08|126.48|125.08|126.54|125.14|126.48|125.08|6
1653745250000|2022-05-28 13:40:50|126.49|125.09|126.47|125.07|126.49|125.09|126.47|125.07|3
1653745260000|2022-05-28 13:41:00|126.48|125.08|126.39|124.99|126.49|125.09|126.38|124.98|6
1653745270000|2022-05-28 13:41:10|126.37|124.97|126.37|124.97|126.37|124.97|126.36|124.96|7
1653745280000|2022-05-28 13:41:20|126.35|124.95|126.31|124.91|126.35|124.95|126.28|124.88|5
1653745290000|2022-05-28 13:41:30|126.32|124.92|126.39|124.99|126.39|124.99|126.31|124.91|10
1653745300000|2022-05-28 13:41:40|126.4|125|126.43|125.03|126.43|125.03|126.4|125|5
1653745310000|2022-05-28 13:41:50|126.45|125.05|126.43|125.03|126.46|125.06|126.43|125.03|7
1653745320000|2022-05-28 13:42:00|126.42|125.02|126.35|124.95|126.43|125.03|126.33|124.93|15
1653745330000|2022-05-28 13:42:10|126.36|124.96|126.36|124.96|126.36|124.96|126.36|124.96|1
1653745350000|2022-05-28 13:42:30|126.35|124.95|126.35|124.95|126.35|124.95|126.35|124.95|1
1653745360000|2022-05-28 13:42:40|126.34|124.94|126.29|124.89|126.35|124.95|126.29|124.89|6
1653745370000|2022-05-28 13:42:50|126.3|124.9|126.28|124.88|126.31|124.91|126.27|124.87|6
1653745380000|2022-05-28 13:43:00|126.27|124.87|126.22|124.82|126.27|124.87|126.21|124.81|6
1653745400000|2022-05-28 13:43:20|126.21|124.81|126.21|124.81|126.21|124.81|126.21|124.81|1
1653745410000|2022-05-28 13:43:30|126.19|124.79|126.18|124.78|126.19|124.79|126.18|124.78|2
1653745420000|2022-05-28 13:43:40|126.19|124.79|126.17|124.77|126.19|124.79|126.17|124.77|4
1653745430000|2022-05-28 13:43:50|126.16|124.76|126.16|124.76|126.16|124.76|126.16|124.76|1
1653745440000|2022-05-28 13:44:00|126.15|124.75|126.09|124.69|126.15|124.75|126.09|124.69|5
1653745450000|2022-05-28 13:44:10|126.08|124.68|125.96|124.56|126.08|124.68|125.95|124.55|8
1653745460000|2022-05-28 13:44:20|125.94|124.54|125.84|124.44|125.94|124.54|125.84|124.44|10
1653745480000|2022-05-28 13:44:40|125.83|124.43|125.79|124.39|125.83|124.43|125.79|124.39|4
1653745490000|2022-05-28 13:44:50|125.78|124.38|125.78|124.38|125.78|124.38|125.78|124.38|1
1653745500000|2022-05-28 13:45:00|125.79|124.39|125.91|124.51|125.94|124.54|125.79|124.39|14
1653745510000|2022-05-28 13:45:10|125.92|124.52|125.92|124.52|125.92|124.52|125.92|124.52|1
1653745530000|2022-05-28 13:45:30|125.91|124.51|125.9|124.5|125.91|124.51|125.9|124.5|2
1653745540000|2022-05-28 13:45:40|125.91|124.51|125.9|124.5|125.91|124.51|125.9|124.5|2
1653745550000|2022-05-28 13:45:50|125.92|124.52|125.89|124.49|125.97|124.57|125.89|124.49|11
1653745560000|2022-05-28 13:46:00|125.91|124.51|125.91|124.51|125.91|124.51|125.9|124.5|3
1653745570000|2022-05-28 13:46:10|125.94|124.54|125.97|124.57|125.97|124.57|125.94|124.54|4
1653745590000|2022-05-28 13:46:30|125.98|124.58|125.98|124.58|125.98|124.58|125.98|124.58|1
1653745620000|2022-05-28 13:47:00|125.99|124.59|126.01|124.61|126.01|124.61|125.99|124.59|2
1653745630000|2022-05-28 13:47:10|126.02|124.62|126|124.6|126.02|124.62|126|124.6|3
1653745650000|2022-05-28 13:47:30|126.01|124.61|125.99|124.59|126.01|124.61|125.99|124.59|3
1653745660000|2022-05-28 13:47:40|126|124.6|126|124.6|126.01|124.61|126|124.6|3
1653745670000|2022-05-28 13:47:50|125.99|124.59|125.98|124.58|125.99|124.59|125.97|124.57|4
1653745680000|2022-05-28 13:48:00|125.97|124.57|125.87|124.47|125.97|124.57|125.87|124.47|5
1653745710000|2022-05-28 13:48:30|125.86|124.46|125.86|124.46|125.86|124.46|125.86|124.46|1
1653745740000|2022-05-28 13:49:00|125.87|124.47|125.98|124.58|125.98|124.58|125.87|124.47|7
1653745750000|2022-05-28 13:49:10|125.99|124.59|125.99|124.59|126|124.6|125.99|124.59|3
1653745760000|2022-05-28 13:49:20|126.01|124.61|126.05|124.65|126.05|124.65|126|124.6|10
1653745770000|2022-05-28 13:49:30|126.06|124.66|126.06|124.66|126.06|124.66|126.06|124.66|1
1653745780000|2022-05-28 13:49:40|126.05|124.65|126.04|124.64|126.05|124.65|126.04|124.64|2
1653745800000|2022-05-28 13:50:00|126.05|124.65|126.04|124.64|126.05|124.65|126.04|124.64|2
1653745810000|2022-05-28 13:50:10|126.05|124.65|126.05|124.65|126.05|124.65|126.04|124.64|3
1653745820000|2022-05-28 13:50:20|126.04|124.64|125.97|124.57|126.04|124.64|125.97|124.57|7
1653745830000|2022-05-28 13:50:30|125.96|124.56|125.93|124.53|125.96|124.56|125.93|124.53|3
1653745840000|2022-05-28 13:50:40|125.92|124.52|125.95|124.55|125.95|124.55|125.92|124.52|3
1653745850000|2022-05-28 13:50:50|125.96|124.56|125.93|124.53|125.96|124.56|125.88|124.48|9
1653745860000|2022-05-28 13:51:00|125.94|124.54|125.96|124.56|125.96|124.56|125.94|124.54|5
1653745870000|2022-05-28 13:51:10|125.98|124.58|126.05|124.65|126.06|124.66|125.98|124.58|6
1653745880000|2022-05-28 13:51:20|126.06|124.66|126.07|124.67|126.07|124.67|126.06|124.66|2
1653745900000|2022-05-28 13:51:40|126.08|124.68|126.09|124.69|126.1|124.7|126.08|124.68|4
1653745910000|2022-05-28 13:51:50|126.1|124.7|126.1|124.7|126.1|124.7|126.09|124.69|3
1653745920000|2022-05-28 13:52:00|126.09|124.69|126.01|124.61|126.1|124.7|126|124.6|11
1653745950000|2022-05-28 13:52:30|126|124.6|126|124.6|126|124.6|126|124.6|1
1653745960000|2022-05-28 13:52:40|125.99|124.59|126|124.6|126|124.6|125.99|124.59|4
1653745990000|2022-05-28 13:53:10|125.99|124.59|125.99|124.59|125.99|124.59|125.98|124.58|3
1653746010000|2022-05-28 13:53:30|126|124.6|126|124.6|126|124.6|126|124.6|1
1653746040000|2022-05-28 13:54:00|126.01|124.61|126.08|124.68|126.08|124.68|126.01|124.61|6
1653746090000|2022-05-28 13:54:50|126.09|124.69|126.1|124.7|126.1|124.7|126.09|124.69|2
1653746100000|2022-05-28 13:55:00|126.11|124.71|126.12|124.72|126.12|124.72|126.11|124.71|2
1653746110000|2022-05-28 13:55:10|126.11|124.71|126.1|124.7|126.11|124.71|126.09|124.69|4
1653746130000|2022-05-28 13:55:30|126.11|124.71|126.11|124.71|126.11|124.71|126.11|124.71|1
1653746140000|2022-05-28 13:55:40|126.14|124.74|126.15|124.75|126.16|124.76|126.13|124.73|5
1653746150000|2022-05-28 13:55:50|126.16|124.76|126.16|124.76|126.16|124.76|126.16|124.76|1
1653746160000|2022-05-28 13:56:00|126.17|124.77|126.18|124.78|126.18|124.78|126.17|124.77|2
1653746170000|2022-05-28 13:56:10|126.19|124.79|126.18|124.78|126.19|124.79|126.17|124.77|3
1653746180000|2022-05-28 13:56:20|126.19|124.79|126.17|124.77|126.19|124.79|126.17|124.77|2
1653746190000|2022-05-28 13:56:30|126.18|124.78|126.19|124.79|126.19|124.79|126.18|124.78|2
1653746200000|2022-05-28 13:56:40|126.15|124.75|126.16|124.76|126.16|124.76|126.15|124.75|2
1653746210000|2022-05-28 13:56:50|126.17|124.77|126.18|124.78|126.18|124.78|126.17|124.77|2
1653746230000|2022-05-28 13:57:10|126.19|124.79|126.18|124.78|126.19|124.79|126.16|124.76|5
1653746240000|2022-05-28 13:57:20|126.19|124.79|126.18|124.78|126.2|124.8|126.18|124.78|3
1653746250000|2022-05-28 13:57:30|126.19|124.79|126.19|124.79|126.19|124.79|126.19|124.79|1
1653746260000|2022-05-28 13:57:40|126.17|124.77|126.16|124.76|126.17|124.77|126.16|124.76|2
1653746270000|2022-05-28 13:57:50|126.17|124.77|126.17|124.77|126.17|124.77|126.17|124.77|1
1653746290000|2022-05-28 13:58:10|126.18|124.78|126.17|124.77|126.18|124.78|126.17|124.77|2
1653746310000|2022-05-28 13:58:30|126.16|124.76|126.16|124.76|126.16|124.76|126.16|124.76|1
1653746320000|2022-05-28 13:58:40|126.17|124.77|126.16|124.76|126.18|124.78|126.16|124.76|4
1653746330000|2022-05-28 13:58:50|126.17|124.77|126.17|124.77|126.17|124.77|126.17|124.77|1
1653746340000|2022-05-28 13:59:00|126.18|124.78|126.19|124.79|126.19|124.79|126.18|124.78|2
1653746350000|2022-05-28 13:59:10|126.2|124.8|126.21|124.81|126.21|124.81|126.2|124.8|2
1653746360000|2022-05-28 13:59:20|126.2|124.8|126.2|124.8|126.2|124.8|126.2|124.8|1
1653746370000|2022-05-28 13:59:30|126.18|124.78|126.19|124.79|126.19|124.79|126.18|124.78|2
1653746380000|2022-05-28 13:59:40|126.18|124.78|126.17|124.77|126.18|124.78|126.17|124.77|2
1653746390000|2022-05-28 13:59:50|126.18|124.78|126.18|124.78|126.19|124.79|126.18|124.78|3
1653746400000|2022-05-28 14:00:00|126.17|124.77|126.2|124.8|126.2|124.8|126.17|124.77|3
1653746410000|2022-05-28 14:00:10|126.21|124.81|126.21|124.81|126.21|124.81|126.21|124.81|1
1653746420000|2022-05-28 14:00:20|126.2|124.8|126.2|124.8|126.21|124.81|126.2|124.8|3
1653746440000|2022-05-28 14:00:40|126.21|124.81|126.21|124.81|126.21|124.81|126.21|124.81|1
1653746450000|2022-05-28 14:00:50|126.2|124.8|126.2|124.8|126.2|124.8|126.2|124.8|1
1653746460000|2022-05-28 14:01:00|126.22|124.82|126.27|124.87|126.27|124.87|126.22|124.82|3
1653746470000|2022-05-28 14:01:10|126.28|124.88|126.41|125.01|126.41|125.01|126.28|124.88|10
1653746490000|2022-05-28 14:01:30|126.34|124.94|126.31|124.91|126.34|124.94|126.31|124.91|4
1653746500000|2022-05-28 14:01:40|126.3|124.9|126.29|124.89|126.3|124.9|126.29|124.89|2
1653746510000|2022-05-28 14:01:50|126.3|124.9|126.26|124.86|126.3|124.9|126.22|124.82|5
1653746520000|2022-05-28 14:02:00|126.29|124.89|126.38|124.98|126.38|124.98|126.29|124.89|6
1653746530000|2022-05-28 14:02:10|126.37|124.97|126.23|124.83|126.37|124.97|126.23|124.83|11
1653746540000|2022-05-28 14:02:20|126.22|124.82|126.22|124.82|126.22|124.82|126.21|124.81|3
1653746550000|2022-05-28 14:02:30|126.19|124.79|126.18|124.78|126.19|124.79|126.18|124.78|4
1653746560000|2022-05-28 14:02:40|126.17|124.77|126.17|124.77|126.17|124.77|126.17|124.77|1
1653746570000|2022-05-28 14:02:50|126.16|124.76|126.16|124.76|126.16|124.76|126.16|124.76|1
1653746590000|2022-05-28 14:03:10|126.17|124.77|126.17|124.77|126.17|124.77|126.17|124.77|1
1653746610000|2022-05-28 14:03:30|126.16|124.76|126.17|124.77|126.17|124.77|126.16|124.76|2
1653746630000|2022-05-28 14:03:50|126.16|124.76|126.15|124.75|126.17|124.77|126.14|124.74|5
1653746640000|2022-05-28 14:04:00|126.13|124.73|126.13|124.73|126.15|124.75|126.09|124.69|8
1653746650000|2022-05-28 14:04:10|126.15|124.75|126.15|124.75|126.15|124.75|126.15|124.75|1
1653746700000|2022-05-28 14:05:00|126.14|124.74|126.15|124.75|126.15|124.75|126.14|124.74|2
1653746720000|2022-05-28 14:05:20|126.14|124.74|126.14|124.74|126.15|124.75|126.14|124.74|5
1653746730000|2022-05-28 14:05:30|126.13|124.73|126.1|124.7|126.13|124.73|126.1|124.7|2
1653746830000|2022-05-28 14:07:10|126.11|124.71|126.11|124.71|126.11|124.71|126.11|124.71|1
1653746850000|2022-05-28 14:07:30|126.12|124.72|126.12|124.72|126.12|124.72|126.12|124.72|1
1653746870000|2022-05-28 14:07:50|126.11|124.71|126.11|124.71|126.11|124.71|126.11|124.71|1
1653746880000|2022-05-28 14:08:00|126.09|124.69|125.97|124.57|126.09|124.69|125.97|124.57|8
1653746890000|2022-05-28 14:08:10|125.96|124.56|125.97|124.57|125.98|124.58|125.96|124.56|3
1653746900000|2022-05-28 14:08:20|125.96|124.56|125.96|124.56|125.96|124.56|125.96|124.56|1
1653746910000|2022-05-28 14:08:30|125.97|124.57|125.98|124.58|125.98|124.58|125.97|124.57|2
1653746920000|2022-05-28 14:08:40|125.97|124.57|125.98|124.58|125.98|124.58|125.97|124.57|4
1653746930000|2022-05-28 14:08:50|125.96|124.56|125.95|124.55|125.96|124.56|125.95|124.55|2
1653746940000|2022-05-28 14:09:00|125.93|124.53|125.88|124.48|125.93|124.53|125.87|124.47|7
1653746950000|2022-05-28 14:09:10|125.87|124.47|125.86|124.46|125.87|124.47|125.86|124.46|2
1653746960000|2022-05-28 14:09:20|125.85|124.45|125.79|124.39|125.85|124.45|125.79|124.39|9
1653746970000|2022-05-28 14:09:30|125.78|124.38|125.7|124.3|125.78|124.38|125.7|124.3|7
1653746980000|2022-05-28 14:09:40|125.71|124.31|125.7|124.3|125.71|124.31|125.7|124.3|2
1653747000000|2022-05-28 14:10:00|125.69|124.29|125.69|124.29|125.69|124.29|125.69|124.29|1
1653747040000|2022-05-28 14:10:40|125.68|124.28|125.53|124.13|125.68|124.28|125.45|124.05|15
1653747050000|2022-05-28 14:10:50|125.54|124.14|125.5|124.1|125.54|124.14|125.49|124.09|5
1653747070000|2022-05-28 14:11:10|125.51|124.11|125.52|124.12|125.54|124.14|125.51|124.11|4
1653747100000|2022-05-28 14:11:40|125.51|124.11|125.44|124.04|125.51|124.11|125.44|124.04|7
1653747110000|2022-05-28 14:11:50|125.42|124.02|125.42|124.02|125.42|124.02|125.42|124.02|1
1653747120000|2022-05-28 14:12:00|125.41|124.01|125.4|124|125.41|124.01|125.4|124|2
1653747130000|2022-05-28 14:12:10|125.39|123.99|125.39|123.99|125.39|123.99|125.39|123.99|1
1653747140000|2022-05-28 14:12:20|125.4|124|125.42|124.02|125.42|124.02|125.34|123.94|10
1653747150000|2022-05-28 14:12:30|125.41|124.01|125.36|123.96|125.41|124.01|125.36|123.96|9
1653747160000|2022-05-28 14:12:40|125.35|123.95|125.41|124.01|125.41|124.01|125.34|123.94|8
1653747180000|2022-05-28 14:13:00|125.42|124.02|125.42|124.02|125.42|124.02|125.42|124.02|1
1653747190000|2022-05-28 14:13:10|125.41|124.01|125.34|123.94|125.41|124.01|125.34|123.94|10
1653747250000|2022-05-28 14:14:10|125.35|123.95|125.38|123.98|125.39|123.99|125.35|123.95|4
1653747270000|2022-05-28 14:14:30|125.37|123.97|125.37|123.97|125.37|123.97|125.37|123.97|1
1653747300000|2022-05-28 14:15:00|125.36|123.96|125.35|123.95|125.36|123.96|125.34|123.94|3
1653747310000|2022-05-28 14:15:10|125.36|123.96|125.36|123.96|125.36|123.96|125.36|123.96|1
1653747330000|2022-05-28 14:15:30|125.37|123.97|125.37|123.97|125.37|123.97|125.37|123.97|1
1653747340000|2022-05-28 14:15:40|125.38|123.98|125.38|123.98|125.38|123.98|125.38|123.98|1
1653747350000|2022-05-28 14:15:50|125.37|123.97|125.38|123.98|125.38|123.98|125.37|123.97|2
1653747360000|2022-05-28 14:16:00|125.4|124|125.39|123.99|125.44|124.04|125.39|123.99|7
1653747370000|2022-05-28 14:16:10|125.38|123.98|125.35|123.95|125.38|123.98|125.34|123.94|4
1653747380000|2022-05-28 14:16:20|125.36|123.96|125.36|123.96|125.36|123.96|125.36|123.96|1
1653747400000|2022-05-28 14:16:40|125.35|123.95|125.35|123.95|125.35|123.95|125.35|123.95|1
1653747410000|2022-05-28 14:16:50|125.36|123.96|125.36|123.96|125.36|123.96|125.36|123.96|1
1653747420000|2022-05-28 14:17:00|125.35|123.95|125.36|123.96|125.36|123.96|125.35|123.95|2
1653747430000|2022-05-28 14:17:10|125.35|123.95|125.36|123.96|125.36|123.96|125.35|123.95|2
1653747440000|2022-05-28 14:17:20|125.33|123.93|125.33|123.93|125.33|123.93|125.33|123.93|1
1653747450000|2022-05-28 14:17:30|125.34|123.94|125.34|123.94|125.34|123.94|125.34|123.94|1
1653747470000|2022-05-28 14:17:50|125.33|123.93|125.3|123.9|125.33|123.93|125.3|123.9|2
1653747480000|2022-05-28 14:18:00|125.29|123.89|125.32|123.92|125.32|123.92|125.25|123.85|9
1653747490000|2022-05-28 14:18:10|125.3|123.9|125.31|123.91|125.35|123.95|125.2|123.8|17
1653747520000|2022-05-28 14:18:40|125.3|123.9|125.3|123.9|125.3|123.9|125.3|123.9|1
1653747530000|2022-05-28 14:18:50|125.31|123.91|125.34|123.94|125.35|123.95|125.31|123.91|5
1653747540000|2022-05-28 14:19:00|125.35|123.95|125.44|124.04|125.44|124.04|125.35|123.95|9
1653747580000|2022-05-28 14:19:40|125.45|124.05|125.42|124.02|125.45|124.05|125.42|124.02|2
1653747590000|2022-05-28 14:19:50|125.43|124.03|125.43|124.03|125.44|124.04|125.43|124.03|3
1653747610000|2022-05-28 14:20:10|125.44|124.04|125.54|124.14|125.55|124.15|125.44|124.04|9
1653747640000|2022-05-28 14:20:40|125.53|124.13|125.46|124.06|125.53|124.13|125.45|124.05|6
1653747700000|2022-05-28 14:21:40|125.45|124.05|125.44|124.04|125.45|124.05|125.44|124.04|2
1653747710000|2022-05-28 14:21:50|125.45|124.05|125.45|124.05|125.45|124.05|125.45|124.05|1
1653747720000|2022-05-28 14:22:00|125.44|124.04|125.36|123.96|125.44|124.04|125.35|123.95|6
1653747770000|2022-05-28 14:22:50|125.37|123.97|125.36|123.96|125.47|124.07|125.35|123.95|15
1653747780000|2022-05-28 14:23:00|125.35|123.95|125.36|123.96|125.36|123.96|125.35|123.95|4
1653747790000|2022-05-28 14:23:10|125.37|123.97|125.37|123.97|125.37|123.97|125.37|123.97|1
1653747800000|2022-05-28 14:23:20|125.39|123.99|125.47|124.07|125.55|124.15|125.38|123.98|15
1653747810000|2022-05-28 14:23:30|125.46|124.06|125.36|123.96|125.46|124.06|125.36|123.96|5
1653747830000|2022-05-28 14:23:50|125.35|123.95|125.28|123.88|125.35|123.95|125.28|123.88|3
1653747840000|2022-05-28 14:24:00|125.27|123.87|125.34|123.94|125.34|123.94|125.27|123.87|5
1653747850000|2022-05-28 14:24:10|125.35|123.95|125.35|123.95|125.35|123.95|125.35|123.95|1
1653747860000|2022-05-28 14:24:20|125.36|123.96|125.39|123.99|125.39|123.99|125.36|123.96|3
1653747870000|2022-05-28 14:24:30|125.38|123.98|125.34|123.94|125.38|123.98|125.34|123.94|3
1653747880000|2022-05-28 14:24:40|125.35|123.95|125.35|123.95|125.35|123.95|125.35|123.95|1
1653747890000|2022-05-28 14:24:50|125.34|123.94|125.34|123.94|125.34|123.94|125.34|123.94|1
1653747900000|2022-05-28 14:25:00|125.35|123.95|125.35|123.95|125.35|123.95|125.35|123.95|1
1653747960000|2022-05-28 14:26:00|125.33|123.93|125.33|123.93|125.33|123.93|125.33|123.93|1
1653747980000|2022-05-28 14:26:20|125.34|123.94|125.34|123.94|125.34|123.94|125.34|123.94|1
1653747990000|2022-05-28 14:26:30|125.35|123.95|125.35|123.95|125.35|123.95|125.35|123.95|1
1653748080000|2022-05-28 14:28:00|125.34|123.94|125.34|123.94|125.34|123.94|125.34|123.94|1
1653748090000|2022-05-28 14:28:10|125.35|123.95|125.35|123.95|125.35|123.95|125.35|123.95|1
1653748180000|2022-05-28 14:29:40|125.36|123.96|125.36|123.96|125.36|123.96|125.36|123.96|1
1653748210000|2022-05-28 14:30:10|125.35|123.95|125.33|123.93|125.35|123.95|125.26|123.86|8
1653748220000|2022-05-28 14:30:20|125.34|123.94|125.35|123.95|125.35|123.95|125.34|123.94|2
1653748230000|2022-05-28 14:30:30|125.39|123.99|125.43|124.03|125.43|124.03|125.39|123.99|4
1653748250000|2022-05-28 14:30:50|125.41|124.01|125.41|124.01|125.43|124.03|125.41|124.01|3
1653748330000|2022-05-28 14:32:10|125.42|124.02|125.41|124.01|125.42|124.02|125.41|124.01|2
1653748360000|2022-05-28 14:32:40|125.42|124.02|125.41|124.01|125.42|124.02|125.41|124.01|2
1653748370000|2022-05-28 14:32:50|125.4|124|125.38|123.98|125.45|124.05|125.38|123.98|7
1653748380000|2022-05-28 14:33:00|125.44|124.04|125.4|124|125.44|124.04|125.4|124|4
1653748410000|2022-05-28 14:33:30|125.41|124.01|125.46|124.06|125.46|124.06|125.41|124.01|3
1653748420000|2022-05-28 14:33:40|125.47|124.07|125.48|124.08|125.48|124.08|125.47|124.07|2
1653748430000|2022-05-28 14:33:50|125.49|124.09|125.49|124.09|125.49|124.09|125.49|124.09|1
1653748440000|2022-05-28 14:34:00|125.5|124.1|125.52|124.12|125.52|124.12|125.5|124.1|2
1653748450000|2022-05-28 14:34:10|125.53|124.13|125.54|124.14|125.54|124.14|125.53|124.13|2
1653748460000|2022-05-28 14:34:20|125.55|124.15|125.59|124.19|125.59|124.19|125.55|124.15|4
1653748500000|2022-05-28 14:35:00|125.58|124.18|125.55|124.15|125.58|124.18|125.51|124.11|5
1653748510000|2022-05-28 14:35:10|125.57|124.17|125.55|124.15|125.57|124.17|125.55|124.15|2
1653748620000|2022-05-28 14:37:00|125.56|124.16|125.53|124.13|125.57|124.17|125.53|124.13|6
1653748630000|2022-05-28 14:37:10|125.54|124.14|125.54|124.14|125.54|124.14|125.53|124.13|3
1653748640000|2022-05-28 14:37:20|125.53|124.13|125.54|124.14|125.54|124.14|125.53|124.13|2
1653748690000|2022-05-28 14:38:10|125.53|124.13|125.55|124.15|125.55|124.15|125.53|124.13|3
1653748720000|2022-05-28 14:38:40|125.53|124.13|125.54|124.14|125.54|124.14|125.53|124.13|2
1653748740000|2022-05-28 14:39:00|125.55|124.15|125.56|124.16|125.56|124.16|125.55|124.15|2
1653748750000|2022-05-28 14:39:10|125.54|124.14|125.55|124.15|125.55|124.15|125.54|124.14|2
1653748780000|2022-05-28 14:39:40|125.54|124.14|125.43|124.03|125.54|124.14|125.42|124.02|13
1653748790000|2022-05-28 14:39:50|125.42|124.02|125.36|123.96|125.42|124.02|125.36|123.96|5
1653748800000|2022-05-28 14:40:00|125.37|123.97|125.37|123.97|125.37|123.97|125.37|123.97|1
1653748820000|2022-05-28 14:40:20|125.36|123.96|125.36|123.96|125.36|123.96|125.36|123.96|1
1653748840000|2022-05-28 14:40:40|125.35|123.95|125.35|123.95|125.35|123.95|125.35|123.95|1
1653748860000|2022-05-28 14:41:00|125.36|123.96|125.43|124.03|125.43|124.03|125.36|123.96|5
1653748870000|2022-05-28 14:41:10|125.45|124.05|125.5|124.1|125.5|124.1|125.45|124.05|3
1653748880000|2022-05-28 14:41:20|125.51|124.11|125.53|124.13|125.53|124.13|125.51|124.11|3
1653748920000|2022-05-28 14:42:00|125.46|124.06|125.43|124.03|125.46|124.06|125.43|124.03|5
1653748940000|2022-05-28 14:42:20|125.44|124.04|125.44|124.04|125.44|124.04|125.44|124.04|1
1653748960000|2022-05-28 14:42:40|125.45|124.05|125.44|124.04|125.45|124.05|125.44|124.04|2
1653748970000|2022-05-28 14:42:50|125.45|124.05|125.46|124.06|125.46|124.06|125.45|124.05|2
1653749010000|2022-05-28 14:43:30|125.47|124.07|125.54|124.14|125.54|124.14|125.47|124.07|5
1653749020000|2022-05-28 14:43:40|125.55|124.15|125.55|124.15|125.55|124.15|125.55|124.15|1
1653749030000|2022-05-28 14:43:50|125.54|124.14|125.54|124.14|125.54|124.14|125.54|124.14|1
1653749050000|2022-05-28 14:44:10|125.55|124.15|125.54|124.14|125.55|124.15|125.54|124.14|2
1653749070000|2022-05-28 14:44:30|125.55|124.15|125.54|124.14|125.55|124.15|125.54|124.14|2
1653749080000|2022-05-28 14:44:40|125.55|124.15|125.55|124.15|125.55|124.15|125.55|124.15|1
1653749100000|2022-05-28 14:45:00|125.54|124.14|125.5|124.1|125.54|124.14|125.5|124.1|4
1653749110000|2022-05-28 14:45:10|125.51|124.11|125.51|124.11|125.52|124.12|125.51|124.11|3
1653749120000|2022-05-28 14:45:20|125.52|124.12|125.52|124.12|125.52|124.12|125.52|124.12|1
1653749130000|2022-05-28 14:45:30|125.53|124.13|125.54|124.14|125.57|124.17|125.53|124.13|6
1653749140000|2022-05-28 14:45:40|125.53|124.13|125.51|124.11|125.53|124.13|125.5|124.1|4
1653749150000|2022-05-28 14:45:50|125.52|124.12|125.44|124.04|125.52|124.12|125.44|124.04|5
1653749160000|2022-05-28 14:46:00|125.43|124.03|125.43|124.03|125.43|124.03|125.41|124.01|4
1653749170000|2022-05-28 14:46:10|125.44|124.04|125.46|124.06|125.48|124.08|125.44|124.04|7
1653749180000|2022-05-28 14:46:20|125.44|124.04|125.43|124.03|125.44|124.04|125.43|124.03|4
1653749190000|2022-05-28 14:46:30|125.44|124.04|125.43|124.03|125.44|124.04|125.43|124.03|4
1653749200000|2022-05-28 14:46:40|125.44|124.04|125.43|124.03|125.44|124.04|125.43|124.03|4
1653749210000|2022-05-28 14:46:50|125.44|124.04|125.45|124.05|125.45|124.05|125.44|124.04|2
1653749220000|2022-05-28 14:47:00|125.46|124.06|125.47|124.07|125.49|124.09|125.46|124.06|4
1653749240000|2022-05-28 14:47:20|125.46|124.06|125.44|124.04|125.46|124.06|125.44|124.04|3
1653749250000|2022-05-28 14:47:30|125.41|124.01|125.28|123.88|125.43|124.03|125.28|123.88|12
1653749260000|2022-05-28 14:47:40|125.27|123.87|125.35|123.95|125.35|123.95|125.24|123.84|12
1653749270000|2022-05-28 14:47:50|125.34|123.94|125.31|123.91|125.34|123.94|125.31|123.91|4
1653749280000|2022-05-28 14:48:00|125.3|123.9|125.25|123.85|125.3|123.9|125.25|123.85|5
1653749290000|2022-05-28 14:48:10|125.24|123.84|125.24|123.84|125.24|123.84|125.23|123.83|3
1653749300000|2022-05-28 14:48:20|125.23|123.83|125.23|123.83|125.24|123.84|125.23|123.83|3
1653749310000|2022-05-28 14:48:30|125.21|123.81|125.17|123.77|125.21|123.81|125.17|123.77|8
1653749320000|2022-05-28 14:48:40|125.18|123.78|125.21|123.81|125.21|123.81|125.18|123.78|4
1653749330000|2022-05-28 14:48:50|125.22|123.82|125.32|123.92|125.33|123.93|125.22|123.82|9
1653749340000|2022-05-28 14:49:00|125.33|123.93|125.31|123.91|125.34|123.94|125.31|123.91|4
1653749350000|2022-05-28 14:49:10|125.29|123.89|125.23|123.83|125.29|123.89|125.23|123.83|6
1653749360000|2022-05-28 14:49:20|125.25|123.85|125.25|123.85|125.25|123.85|125.24|123.84|3
1653749370000|2022-05-28 14:49:30|125.24|123.84|125.24|123.84|125.24|123.84|125.24|123.84|1
1653749380000|2022-05-28 14:49:40|125.23|123.83|125.22|123.82|125.23|123.83|125.21|123.81|3
1653749390000|2022-05-28 14:49:50|125.23|123.83|125.29|123.89|125.3|123.9|125.23|123.83|6
1653749400000|2022-05-28 14:50:00|125.28|123.88|125.32|123.92|125.32|123.92|125.28|123.88|5
1653749420000|2022-05-28 14:50:20|125.33|123.93|125.33|123.93|125.33|123.93|125.33|123.93|1
1653749430000|2022-05-28 14:50:30|125.35|123.95|125.36|123.96|125.36|123.96|125.35|123.95|4
1653749440000|2022-05-28 14:50:40|125.34|123.94|125.33|123.93|125.34|123.94|125.33|123.93|2
1653749450000|2022-05-28 14:50:50|125.32|123.92|125.32|123.92|125.32|123.92|125.32|123.92|1
1653749460000|2022-05-28 14:51:00|125.34|123.94|125.39|123.99|125.39|123.99|125.33|123.93|7
1653749470000|2022-05-28 14:51:10|125.4|124|125.47|124.07|125.47|124.07|125.4|124|4
1653749490000|2022-05-28 14:51:30|125.43|124.03|125.44|124.04|125.45|124.05|125.43|124.03|3
1653749500000|2022-05-28 14:51:40|125.45|124.05|125.44|124.04|125.45|124.05|125.44|124.04|2
1653749520000|2022-05-28 14:52:00|125.43|124.03|125.43|124.03|125.43|124.03|125.43|124.03|1
1653749530000|2022-05-28 14:52:10|125.44|124.04|125.44|124.04|125.44|124.04|125.44|124.04|1
1653749540000|2022-05-28 14:52:20|125.45|124.05|125.45|124.05|125.45|124.05|125.45|124.05|1
1653749560000|2022-05-28 14:52:40|125.46|124.06|125.46|124.06|125.46|124.06|125.46|124.06|1
1653749630000|2022-05-28 14:53:50|125.45|124.05|125.45|124.05|125.52|124.12|125.44|124.04|8
1653749640000|2022-05-28 14:54:00|125.47|124.07|125.53|124.13|125.53|124.13|125.46|124.06|4
1653749650000|2022-05-28 14:54:10|125.54|124.14|125.54|124.14|125.54|124.14|125.54|124.14|1
1653749670000|2022-05-28 14:54:30|125.53|124.13|125.54|124.14|125.54|124.14|125.53|124.13|2
1653749700000|2022-05-28 14:55:00|125.55|124.15|125.55|124.15|125.55|124.15|125.55|124.15|1
1653749730000|2022-05-28 14:55:30|125.54|124.14|125.54|124.14|125.54|124.14|125.54|124.14|1
1653749760000|2022-05-28 14:56:00|125.53|124.13|125.54|124.14|125.54|124.14|125.53|124.13|2
1653749780000|2022-05-28 14:56:20|125.55|124.15|125.55|124.15|125.55|124.15|125.53|124.13|4
1653749790000|2022-05-28 14:56:30|125.53|124.13|125.52|124.12|125.53|124.13|125.52|124.12|2
1653749800000|2022-05-28 14:56:40|125.54|124.14|125.54|124.14|125.54|124.14|125.54|124.14|1
1653749820000|2022-05-28 14:57:00|125.53|124.13|125.53|124.13|125.53|124.13|125.53|124.13|1
1653749830000|2022-05-28 14:57:10|125.54|124.14|125.54|124.14|125.54|124.14|125.54|124.14|1
1653749940000|2022-05-28 14:59:00|125.53|124.13|125.53|124.13|125.53|124.13|125.53|124.13|1
1653750000000|2022-05-28 15:00:00|125.58|124.18|125.59|124.19|125.59|124.19|125.56|124.16|6
1653750010000|2022-05-28 15:00:10|125.56|124.16|125.6|124.2|125.6|124.2|125.52|124.12|8
1653750030000|2022-05-28 15:00:30|125.61|124.21|125.63|124.23|125.63|124.23|125.61|124.21|4
1653750040000|2022-05-28 15:00:40|125.64|124.24|125.64|124.24|125.64|124.24|125.64|124.24|1
1653750050000|2022-05-28 15:00:50|125.65|124.25|125.65|124.25|125.65|124.25|125.65|124.25|1
1653750060000|2022-05-28 15:01:00|125.66|124.26|125.66|124.26|125.66|124.26|125.65|124.25|3
1653750070000|2022-05-28 15:01:10|125.65|124.25|125.61|124.21|125.65|124.25|125.59|124.19|6
1653750080000|2022-05-28 15:01:20|125.62|124.22|125.61|124.21|125.62|124.22|125.61|124.21|2
1653750120000|2022-05-28 15:02:00|125.59|124.19|125.55|124.15|125.59|124.19|125.51|124.11|12
1653750130000|2022-05-28 15:02:10|125.54|124.14|125.54|124.14|125.54|124.14|125.54|124.14|1
1653750140000|2022-05-28 15:02:20|125.52|124.12|125.41|124.01|125.52|124.12|125.35|123.95|14
1653750150000|2022-05-28 15:02:30|125.42|124.02|125.41|124.01|125.42|124.02|125.41|124.01|2
1653750160000|2022-05-28 15:02:40|125.42|124.02|125.42|124.02|125.43|124.03|125.42|124.02|3
1653750170000|2022-05-28 15:02:50|125.41|124.01|125.41|124.01|125.41|124.01|125.41|124.01|1
1653750180000|2022-05-28 15:03:00|125.42|124.02|125.52|124.12|125.57|124.17|125.42|124.02|9
1653750190000|2022-05-28 15:03:10|125.53|124.13|125.54|124.14|125.54|124.14|125.41|124.01|15
1653750200000|2022-05-28 15:03:20|125.56|124.16|125.63|124.23|125.63|124.23|125.56|124.16|10
1653750210000|2022-05-28 15:03:30|125.66|124.26|125.61|124.21|125.68|124.28|125.61|124.21|4
1653750220000|2022-05-28 15:03:40|125.62|124.22|125.66|124.26|125.66|124.26|125.62|124.22|4
1653750230000|2022-05-28 15:03:50|125.67|124.27|125.65|124.25|125.67|124.27|125.61|124.21|6
1653750240000|2022-05-28 15:04:00|125.66|124.26|125.69|124.29|125.69|124.29|125.66|124.26|4
1653750250000|2022-05-28 15:04:10|125.7|124.3|125.69|124.29|125.7|124.3|125.69|124.29|2
1653750270000|2022-05-28 15:04:30|125.7|124.3|125.7|124.3|125.7|124.3|125.7|124.3|1
1653750310000|2022-05-28 15:05:10|125.72|124.32|125.91|124.51|125.92|124.52|125.72|124.32|4
1653750320000|2022-05-28 15:05:20|125.93|124.53|125.96|124.56|125.96|124.56|125.93|124.53|3
1653750340000|2022-05-28 15:05:40|125.97|124.57|126.02|124.62|126.02|124.62|125.97|124.57|5
1653750350000|2022-05-28 15:05:50|126|124.6|126.02|124.62|126.02|124.62|126|124.6|2
1653750360000|2022-05-28 15:06:00|126.01|124.61|126.07|124.67|126.07|124.67|126.01|124.61|5
1653750370000|2022-05-28 15:06:10|126.06|124.66|126.03|124.63|126.07|124.67|126.03|124.63|4
1653750390000|2022-05-28 15:06:30|126.04|124.64|126.08|124.68|126.08|124.68|126.04|124.64|3
1653750410000|2022-05-28 15:06:50|126.07|124.67|126.07|124.67|126.07|124.67|126.07|124.67|1
1653750430000|2022-05-28 15:07:10|126.08|124.68|126.17|124.77|126.18|124.78|126.08|124.68|8
1653750440000|2022-05-28 15:07:20|126.18|124.78|126.18|124.78|126.18|124.78|126.18|124.78|1
1653750450000|2022-05-28 15:07:30|126.17|124.77|126.17|124.77|126.17|124.77|126.17|124.77|1
1653750480000|2022-05-28 15:08:00|126.16|124.76|126.15|124.75|126.16|124.76|126.15|124.75|2
1653750490000|2022-05-28 15:08:10|126.16|124.76|126.16|124.76|126.16|124.76|126.16|124.76|1
1653750530000|2022-05-28 15:08:50|126.17|124.77|126.17|124.77|126.17|124.77|126.17|124.77|1
1653750540000|2022-05-28 15:09:00|126.18|124.78|126.18|124.78|126.18|124.78|126.16|124.76|3
1653750560000|2022-05-28 15:09:20|126.17|124.77|126.14|124.74|126.17|124.77|126.14|124.74|4
1653750580000|2022-05-28 15:09:40|126.13|124.73|126.02|124.62|126.13|124.73|126.01|124.61|11
1653750590000|2022-05-28 15:09:50|126.01|124.61|125.99|124.59|126.01|124.61|125.96|124.56|10
1653750600000|2022-05-28 15:10:00|125.98|124.58|125.97|124.57|125.98|124.58|125.97|124.57|2
1653750610000|2022-05-28 15:10:10|125.96|124.56|125.96|124.56|125.97|124.57|125.96|124.56|3
1653750620000|2022-05-28 15:10:20|125.97|124.57|125.97|124.57|125.97|124.57|125.97|124.57|1
1653750630000|2022-05-28 15:10:30|125.98|124.58|125.96|124.56|125.98|124.58|125.96|124.56|3
1653750640000|2022-05-28 15:10:40|125.97|124.57|125.96|124.56|125.97|124.57|125.96|124.56|2
1653750650000|2022-05-28 15:10:50|125.97|124.57|125.96|124.56|125.97|124.57|125.95|124.55|11
1653750660000|2022-05-28 15:11:00|125.97|124.57|125.96|124.56|125.97|124.57|125.95|124.55|6
1653750670000|2022-05-28 15:11:10|125.97|124.57|125.96|124.56|125.97|124.57|125.94|124.54|5
1653750680000|2022-05-28 15:11:20|125.94|124.54|125.95|124.55|125.96|124.56|125.93|124.53|5
1653750700000|2022-05-28 15:11:40|125.96|124.56|126|124.6|126|124.6|125.96|124.56|3
1653750710000|2022-05-28 15:11:50|125.99|124.59|125.99|124.59|126|124.6|125.99|124.59|3
1653750720000|2022-05-28 15:12:00|126|124.6|126.03|124.63|126.03|124.63|125.99|124.59|4
1653750750000|2022-05-28 15:12:30|126.02|124.62|126.02|124.62|126.02|124.62|126.02|124.62|1
1653750760000|2022-05-28 15:12:40|126.03|124.63|126.04|124.64|126.05|124.65|126|124.6|5
1653750780000|2022-05-28 15:13:00|126.06|124.66|126.06|124.66|126.06|124.66|126.06|124.66|1
1653750820000|2022-05-28 15:13:40|126.05|124.65|126.02|124.62|126.05|124.65|126.02|124.62|3
1653750840000|2022-05-28 15:14:00|126.03|124.63|126.03|124.63|126.05|124.65|126.03|124.63|4
1653750850000|2022-05-28 15:14:10|126.02|124.62|126.02|124.62|126.02|124.62|126.02|124.62|1
1653750860000|2022-05-28 15:14:20|126.04|124.64|126.19|124.79|126.19|124.79|126.03|124.63|12
1653750870000|2022-05-28 15:14:30|126.2|124.8|126.21|124.81|126.22|124.82|126.2|124.8|3
1653750880000|2022-05-28 15:14:40|126.2|124.8|126.17|124.77|126.2|124.8|126.15|124.75|6
1653750890000|2022-05-28 15:14:50|126.16|124.76|126.14|124.74|126.16|124.76|126.14|124.74|3
1653750910000|2022-05-28 15:15:10|126.12|124.72|126.13|124.73|126.13|124.73|126.12|124.72|2
1653750920000|2022-05-28 15:15:20|126.12|124.72|126.12|124.72|126.12|124.72|126.12|124.72|1
1653750930000|2022-05-28 15:15:30|126.13|124.73|126.13|124.73|126.13|124.73|126.12|124.72|3
1653750960000|2022-05-28 15:16:00|126.12|124.72|126.18|124.78|126.18|124.78|126.12|124.72|8
1653750970000|2022-05-28 15:16:10|126.2|124.8|126.23|124.83|126.23|124.83|126.19|124.79|5
1653750980000|2022-05-28 15:16:20|126.24|124.84|126.25|124.85|126.3|124.9|126.23|124.83|11
1653750990000|2022-05-28 15:16:30|126.28|124.88|126.27|124.87|126.28|124.88|126.27|124.87|2
1653751000000|2022-05-28 15:16:40|126.26|124.86|126.26|124.86|126.26|124.86|126.26|124.86|1
1653751010000|2022-05-28 15:16:50|126.25|124.85|126.25|124.85|126.25|124.85|126.25|124.85|1
1653751020000|2022-05-28 15:17:00|126.26|124.86|126.3|124.9|126.3|124.9|126.26|124.86|5
1653751030000|2022-05-28 15:17:10|126.31|124.91|126.21|124.81|126.47|125.07|126.2|124.8|18
1653751040000|2022-05-28 15:17:20|126.2|124.8|126.26|124.86|126.3|124.9|126.2|124.8|10
1653751050000|2022-05-28 15:17:30|126.24|124.84|126.12|124.72|126.36|124.96|126.12|124.72|23
1653751060000|2022-05-28 15:17:40|126.11|124.71|126.1|124.7|126.15|124.75|126.1|124.7|11
1653751080000|2022-05-28 15:18:00|126.12|124.72|126.17|124.77|126.18|124.78|126.11|124.71|8
1653751090000|2022-05-28 15:18:10|126.16|124.76|126.1|124.7|126.16|124.76|126.1|124.7|5
1653751100000|2022-05-28 15:18:20|126.11|124.71|126.13|124.73|126.14|124.74|126.1|124.7|5
1653751110000|2022-05-28 15:18:30|126.15|124.75|126.06|124.66|126.15|124.75|126.06|124.66|5
1653751120000|2022-05-28 15:18:40|126.02|124.62|126.02|124.62|126.02|124.62|125.9|124.5|10
1653751130000|2022-05-28 15:18:50|125.99|124.59|125.97|124.57|125.99|124.59|125.97|124.57|3
1653751140000|2022-05-28 15:19:00|126.01|124.61|126.02|124.62|126.03|124.63|126.01|124.61|4
1653751160000|2022-05-28 15:19:20|126.01|124.61|126.04|124.64|126.04|124.64|126.01|124.61|7
1653751170000|2022-05-28 15:19:30|126.05|124.65|126|124.6|126.1|124.7|126|124.6|13
1653751180000|2022-05-28 15:19:40|125.99|124.59|126.01|124.61|126.05|124.65|125.97|124.57|9
1653751190000|2022-05-28 15:19:50|126.04|124.64|126.04|124.64|126.04|124.64|126.04|124.64|1
1653751210000|2022-05-28 15:20:10|126.06|124.66|126.06|124.66|126.06|124.66|126.06|124.66|1
1653751220000|2022-05-28 15:20:20|126.05|124.65|126.04|124.64|126.05|124.65|126.04|124.64|2
1653751230000|2022-05-28 15:20:30|126.03|124.63|126.04|124.64|126.04|124.64|126.03|124.63|2
1653751240000|2022-05-28 15:20:40|126.06|124.66|126.06|124.66|126.06|124.66|126.06|124.66|1
1653751250000|2022-05-28 15:20:50|126.03|124.63|126.06|124.66|126.06|124.66|126.03|124.63|3
1653751260000|2022-05-28 15:21:00|126.08|124.68|126.08|124.68|126.08|124.68|126.08|124.68|1
1653751290000|2022-05-28 15:21:30|126.11|124.71|126.25|124.85|126.26|124.86|126.11|124.71|7
1653751300000|2022-05-28 15:21:40|126.26|124.86|126.29|124.89|126.29|124.89|126.26|124.86|3
1653751340000|2022-05-28 15:22:20|126.25|124.85|126.23|124.83|126.25|124.85|126.23|124.83|5
1653751350000|2022-05-28 15:22:30|126.27|124.87|126.2|124.8|126.27|124.87|126.19|124.79|6
1653751370000|2022-05-28 15:22:50|126.19|124.79|126.19|124.79|126.19|124.79|126.19|124.79|1
1653751380000|2022-05-28 15:23:00|126.2|124.8|126.19|124.79|126.2|124.8|126.19|124.79|2
1653751390000|2022-05-28 15:23:10|126.21|124.81|126.23|124.83|126.24|124.84|126.19|124.79|4
1653751400000|2022-05-28 15:23:20|126.22|124.82|126.22|124.82|126.22|124.82|126.22|124.82|1
1653751410000|2022-05-28 15:23:30|126.23|124.83|126.23|124.83|126.23|124.83|126.23|124.83|1
1653751430000|2022-05-28 15:23:50|126.24|124.84|126.29|124.89|126.3|124.9|126.24|124.84|5
1653751440000|2022-05-28 15:24:00|126.28|124.88|126.27|124.87|126.28|124.88|126.27|124.87|2
1653751450000|2022-05-28 15:24:10|126.25|124.85|126.25|124.85|126.26|124.86|126.24|124.84|4
1653751470000|2022-05-28 15:24:30|126.24|124.84|126.22|124.82|126.24|124.84|126.22|124.82|3
1653751490000|2022-05-28 15:24:50|126.23|124.83|126.2|124.8|126.23|124.83|126.19|124.79|3
1653751500000|2022-05-28 15:25:00|126.21|124.81|126.24|124.84|126.25|124.85|126.21|124.81|3
1653751510000|2022-05-28 15:25:10|126.23|124.83|126.23|124.83|126.23|124.83|126.23|124.83|1
1653751520000|2022-05-28 15:25:20|126.22|124.82|126.22|124.82|126.22|124.82|126.22|124.82|1
1653751530000|2022-05-28 15:25:30|126.23|124.83|126.23|124.83|126.23|124.83|126.23|124.83|1
1653751550000|2022-05-28 15:25:50|126.22|124.82|126.16|124.76|126.22|124.82|126.16|124.76|5
1653751560000|2022-05-28 15:26:00|126.15|124.75|126.21|124.81|126.21|124.81|126.14|124.74|5
1653751570000|2022-05-28 15:26:10|126.22|124.82|126.22|124.82|126.22|124.82|126.22|124.82|1
1653751590000|2022-05-28 15:26:30|126.23|124.83|126.29|124.89|126.3|124.9|126.23|124.83|5
1653751600000|2022-05-28 15:26:40|126.3|124.9|126.33|124.93|126.33|124.93|126.3|124.9|3
1653751610000|2022-05-28 15:26:50|126.34|124.94|126.38|124.98|126.38|124.98|126.33|124.93|7
1653751620000|2022-05-28 15:27:00|126.39|124.99|126.45|125.05|126.45|125.05|126.39|124.99|6
1653751640000|2022-05-28 15:27:20|126.43|125.03|126.44|125.04|126.44|125.04|126.43|125.03|2
1653751650000|2022-05-28 15:27:30|126.38|124.98|126.33|124.93|126.38|124.98|126.33|124.93|8
1653751690000|2022-05-28 15:28:10|126.32|124.92|126.23|124.83|126.32|124.92|126.23|124.83|8
1653751700000|2022-05-28 15:28:20|126.17|124.77|126.14|124.74|126.17|124.77|126.14|124.74|4
1653751710000|2022-05-28 15:28:30|126.15|124.75|126.14|124.74|126.15|124.75|126.14|124.74|2
1653751720000|2022-05-28 15:28:40|126.2|124.8|126.39|124.99|126.39|124.99|126.2|124.8|18
1653751730000|2022-05-28 15:28:50|126.38|124.98|126.38|124.98|126.38|124.98|126.38|124.98|1
1653751750000|2022-05-28 15:29:10|126.37|124.97|126.35|124.95|126.37|124.97|126.35|124.95|2
1653751790000|2022-05-28 15:29:50|126.32|124.92|126.32|124.92|126.32|124.92|126.32|124.92|1
1653751800000|2022-05-28 15:30:00|126.31|124.91|126.36|124.96|126.36|124.96|126.29|124.89|9
1653751810000|2022-05-28 15:30:10|126.37|124.97|126.44|125.04|126.44|125.04|126.37|124.97|6
1653751820000|2022-05-28 15:30:20|126.45|125.05|126.42|125.02|126.45|125.05|126.42|125.02|4
1653751830000|2022-05-28 15:30:30|126.43|125.03|126.43|125.03|126.43|125.03|126.4|125|7
1653751840000|2022-05-28 15:30:40|126.42|125.02|126.41|125.01|126.42|125.02|126.41|125.01|2
1653751850000|2022-05-28 15:30:50|126.42|125.02|126.43|125.03|126.43|125.03|126.42|125.02|2
1653751870000|2022-05-28 15:31:10|126.46|125.06|126.55|125.15|126.55|125.15|126.45|125.05|8
1653751880000|2022-05-28 15:31:20|126.54|125.14|126.61|125.21|126.62|125.22|126.54|125.14|16
1653751890000|2022-05-28 15:31:30|126.58|125.18|126.57|125.17|126.63|125.23|126.56|125.16|13
1653751900000|2022-05-28 15:31:40|126.56|125.16|126.56|125.16|126.56|125.16|126.55|125.15|3
1653751910000|2022-05-28 15:31:50|126.52|125.12|126.45|125.05|126.52|125.12|126.45|125.05|5
1653751920000|2022-05-28 15:32:00|126.44|125.04|126.41|125.01|126.44|125.04|126.41|125.01|5
1653751930000|2022-05-28 15:32:10|126.42|125.02|126.45|125.05|126.45|125.05|126.41|125.01|6
1653751940000|2022-05-28 15:32:20|126.5|125.1|126.51|125.11|126.51|125.11|126.5|125.1|2
1653751950000|2022-05-28 15:32:30|126.46|125.06|126.46|125.06|126.46|125.06|126.46|125.06|1
1653751970000|2022-05-28 15:32:50|126.47|125.07|126.79|125.39|126.88|125.48|126.47|125.07|21
1653751980000|2022-05-28 15:33:00|126.81|125.41|126.77|125.37|126.82|125.42|126.76|125.36|11
1653751990000|2022-05-28 15:33:10|126.75|125.35|126.73|125.33|126.75|125.35|126.72|125.32|6
1653752000000|2022-05-28 15:33:20|126.72|125.32|126.6|125.2|126.76|125.36|126.6|125.2|16
1653752010000|2022-05-28 15:33:30|126.59|125.19|126.51|125.11|126.59|125.19|126.48|125.08|14
1653752020000|2022-05-28 15:33:40|126.52|125.12|126.6|125.2|126.6|125.2|126.52|125.12|7
1653752030000|2022-05-28 15:33:50|126.61|125.21|126.52|125.12|126.61|125.21|126.52|125.12|7
1653752040000|2022-05-28 15:34:00|126.53|125.13|126.54|125.14|126.54|125.14|126.53|125.13|2
1653752050000|2022-05-28 15:34:10|126.55|125.15|126.62|125.22|126.63|125.23|126.55|125.15|5
1653752060000|2022-05-28 15:34:20|126.59|125.19|126.58|125.18|126.59|125.19|126.57|125.17|3
1653752070000|2022-05-28 15:34:30|126.59|125.19|126.61|125.21|126.61|125.21|126.59|125.19|2
1653752080000|2022-05-28 15:34:40|126.6|125.2|126.6|125.2|126.6|125.2|126.6|125.2|1
1653752090000|2022-05-28 15:34:50|126.63|125.23|126.64|125.24|126.64|125.24|126.63|125.23|2
1653752100000|2022-05-28 15:35:00|126.63|125.23|126.6|125.2|126.63|125.23|126.6|125.2|4
1653752120000|2022-05-28 15:35:20|126.61|125.21|126.69|125.29|126.69|125.29|126.61|125.21|7
1653752130000|2022-05-28 15:35:30|126.7|125.3|126.86|125.46|126.88|125.48|126.7|125.3|10
1653752140000|2022-05-28 15:35:40|126.87|125.47|126.86|125.46|126.87|125.47|126.86|125.46|2
1653752150000|2022-05-28 15:35:50|126.85|125.45|126.77|125.37|126.85|125.45|126.77|125.37|6
1653752160000|2022-05-28 15:36:00|126.78|125.38|126.81|125.41|126.81|125.41|126.77|125.37|4
1653752170000|2022-05-28 15:36:10|126.8|125.4|126.81|125.41|126.81|125.41|126.8|125.4|2
1653752180000|2022-05-28 15:36:20|126.82|125.42|126.91|125.51|126.91|125.51|126.82|125.42|7
1653752190000|2022-05-28 15:36:30|126.92|125.52|126.92|125.52|126.92|125.52|126.92|125.52|1
1653752210000|2022-05-28 15:36:50|126.94|125.54|126.92|125.52|126.94|125.54|126.92|125.52|3
1653752220000|2022-05-28 15:37:00|126.93|125.53|126.85|125.45|126.93|125.53|126.85|125.45|8
1653752230000|2022-05-28 15:37:10|126.86|125.46|126.86|125.46|126.86|125.46|126.86|125.46|1
1653752240000|2022-05-28 15:37:20|126.85|125.45|126.86|125.46|126.86|125.46|126.85|125.45|2
1653752250000|2022-05-28 15:37:30|126.89|125.49|126.89|125.49|126.89|125.49|126.89|125.49|1
1653752270000|2022-05-28 15:37:50|126.88|125.48|126.86|125.46|126.88|125.48|126.85|125.45|5
1653752280000|2022-05-28 15:38:00|126.85|125.45|126.85|125.45|126.85|125.45|126.85|125.45|1
1653752290000|2022-05-28 15:38:10|126.84|125.44|126.81|125.41|126.84|125.44|126.8|125.4|3
1653752300000|2022-05-28 15:38:20|126.8|125.4|126.8|125.4|126.8|125.4|126.8|125.4|1
1653752310000|2022-05-28 15:38:30|126.83|125.43|126.85|125.45|126.85|125.45|126.82|125.42|5
1653752320000|2022-05-28 15:38:40|126.87|125.47|126.88|125.48|126.88|125.48|126.87|125.47|2
1653752340000|2022-05-28 15:39:00|126.87|125.47|126.86|125.46|126.87|125.47|126.86|125.46|2
1653752360000|2022-05-28 15:39:20|126.87|125.47|126.87|125.47|126.87|125.47|126.87|125.47|1
1653752370000|2022-05-28 15:39:30|126.86|125.46|126.8|125.4|126.87|125.47|126.8|125.4|8
1653752380000|2022-05-28 15:39:40|126.81|125.41|126.83|125.43|126.83|125.43|126.81|125.41|2
1653752410000|2022-05-28 15:40:10|126.82|125.42|126.78|125.38|126.82|125.42|126.78|125.38|4
1653752420000|2022-05-28 15:40:20|126.77|125.37|126.76|125.36|126.78|125.38|126.76|125.36|4
1653752430000|2022-05-28 15:40:30|126.77|125.37|126.76|125.36|126.77|125.37|126.76|125.36|4
1653752440000|2022-05-28 15:40:40|126.75|125.35|126.73|125.33|126.75|125.35|126.68|125.28|8
1653752450000|2022-05-28 15:40:50|126.72|125.32|126.72|125.32|126.72|125.32|126.72|125.32|1
1653752460000|2022-05-28 15:41:00|126.71|125.31|126.68|125.28|126.71|125.31|126.67|125.27|6
1653752470000|2022-05-28 15:41:10|126.59|125.19|126.42|125.02|126.59|125.19|126.42|125.02|13
1653752480000|2022-05-28 15:41:20|126.41|125.01|126.32|124.92|126.41|125.01|126.32|124.92|6
1653752490000|2022-05-28 15:41:30|126.31|124.91|126.3|124.9|126.31|124.91|126.29|124.89|4
1653752500000|2022-05-28 15:41:40|126.32|124.92|126.32|124.92|126.32|124.92|126.29|124.89|4
1653752520000|2022-05-28 15:42:00|126.33|124.93|126.33|124.93|126.33|124.93|126.33|124.93|1
1653752530000|2022-05-28 15:42:10|126.37|124.97|126.38|124.98|126.38|124.98|126.33|124.93|5
1653752550000|2022-05-28 15:42:30|126.31|124.91|126.29|124.89|126.31|124.91|126.29|124.89|2
1653752560000|2022-05-28 15:42:40|126.28|124.88|126.22|124.82|126.28|124.88|126.22|124.82|7
1653752570000|2022-05-28 15:42:50|126.23|124.83|126.25|124.85|126.25|124.85|126.23|124.83|5
1653752580000|2022-05-28 15:43:00|126.24|124.84|126.28|124.88|126.28|124.88|126.24|124.84|5
1653752590000|2022-05-28 15:43:10|126.27|124.87|126.25|124.85|126.27|124.87|126.25|124.85|3
1653752600000|2022-05-28 15:43:20|126.27|124.87|126.25|124.85|126.27|124.87|126.25|124.85|3
1653752610000|2022-05-28 15:43:30|126.24|124.84|126.29|124.89|126.29|124.89|126.24|124.84|5
1653752620000|2022-05-28 15:43:40|126.28|124.88|126.37|124.97|126.37|124.97|126.28|124.88|6
1653752630000|2022-05-28 15:43:50|126.36|124.96|126.33|124.93|126.36|124.96|126.31|124.91|7
1653752640000|2022-05-28 15:44:00|126.34|124.94|126.4|125|126.41|125.01|126.34|124.94|5
1653752650000|2022-05-28 15:44:10|126.41|125.01|126.41|125.01|126.41|125.01|126.41|125.01|1
1653752670000|2022-05-28 15:44:30|126.39|124.99|126.37|124.97|126.39|124.99|126.37|124.97|2
1653752680000|2022-05-28 15:44:40|126.36|124.96|126.34|124.94|126.36|124.96|126.34|124.94|3
1653752690000|2022-05-28 15:44:50|126.31|124.91|126.33|124.93|126.33|124.93|126.3|124.9|6
1653752700000|2022-05-28 15:45:00|126.32|124.92|126.36|124.96|126.36|124.96|126.32|124.92|3
1653752710000|2022-05-28 15:45:10|126.37|124.97|126.41|125.01|126.41|125.01|126.37|124.97|3
1653752720000|2022-05-28 15:45:20|126.42|125.02|126.42|125.02|126.42|125.02|126.42|125.02|1
1653752730000|2022-05-28 15:45:30|126.41|125.01|126.43|125.03|126.43|125.03|126.41|125.01|3
1653752740000|2022-05-28 15:45:40|126.42|125.02|126.42|125.02|126.42|125.02|126.42|125.02|1
1653752750000|2022-05-28 15:45:50|126.39|124.99|126.36|124.96|126.39|124.99|126.36|124.96|4
1653752760000|2022-05-28 15:46:00|126.35|124.95|126.4|125|126.4|125|126.35|124.95|3
1653752770000|2022-05-28 15:46:10|126.42|125.02|126.4|125|126.42|125.02|126.4|125|3
1653752780000|2022-05-28 15:46:20|126.41|125.01|126.41|125.01|126.41|125.01|126.41|125.01|1
1653752790000|2022-05-28 15:46:30|126.4|125|126.35|124.95|126.4|125|126.35|124.95|4
1653752800000|2022-05-28 15:46:40|126.34|124.94|126.28|124.88|126.34|124.94|126.28|124.88|9
1653752810000|2022-05-28 15:46:50|126.25|124.85|126.26|124.86|126.26|124.86|126.25|124.85|2
1653752820000|2022-05-28 15:47:00|126.25|124.85|126.25|124.85|126.25|124.85|126.25|124.85|1
1653752830000|2022-05-28 15:47:10|126.24|124.84|126.24|124.84|126.24|124.84|126.24|124.84|1
1653752840000|2022-05-28 15:47:20|126.25|124.85|126.25|124.85|126.25|124.85|126.25|124.85|1
1653752850000|2022-05-28 15:47:30|126.24|124.84|126.24|124.84|126.24|124.84|126.23|124.83|3
1653752860000|2022-05-28 15:47:40|126.23|124.83|126.24|124.84|126.24|124.84|126.23|124.83|6
1653752870000|2022-05-28 15:47:50|126.23|124.83|126.21|124.81|126.23|124.83|126.21|124.81|2
1653752880000|2022-05-28 15:48:00|126.25|124.85|126.24|124.84|126.25|124.85|126.24|124.84|2
1653752890000|2022-05-28 15:48:10|126.23|124.83|126.22|124.82|126.23|124.83|126.22|124.82|2
1653752900000|2022-05-28 15:48:20|126.21|124.81|126.19|124.79|126.21|124.81|126.19|124.79|3
1653752910000|2022-05-28 15:48:30|126.2|124.8|126.21|124.81|126.23|124.83|126.19|124.79|7
1653752920000|2022-05-28 15:48:40|126.22|124.82|126.22|124.82|126.22|124.82|126.22|124.82|1
1653752930000|2022-05-28 15:48:50|126.21|124.81|126.18|124.78|126.21|124.81|126.18|124.78|4
1653752940000|2022-05-28 15:49:00|126.17|124.77|126.25|124.85|126.26|124.86|126.17|124.77|9
1653752950000|2022-05-28 15:49:10|126.24|124.84|126.25|124.85|126.25|124.85|126.24|124.84|2
1653752960000|2022-05-28 15:49:20|126.24|124.84|126.24|124.84|126.24|124.84|126.23|124.83|3
1653752970000|2022-05-28 15:49:30|126.23|124.83|126.08|124.68|126.24|124.84|126.08|124.68|11
1653752980000|2022-05-28 15:49:40|126.07|124.67|126.06|124.66|126.07|124.67|126.06|124.66|2
1653752990000|2022-05-28 15:49:50|126.04|124.64|126.06|124.66|126.07|124.67|126.04|124.64|4
1653753000000|2022-05-28 15:50:00|126.05|124.65|126.06|124.66|126.06|124.66|126.04|124.64|4
1653753010000|2022-05-28 15:50:10|126.09|124.69|126.15|124.75|126.15|124.75|126.06|124.66|9
1653753020000|2022-05-28 15:50:20|126.16|124.76|126.14|124.74|126.17|124.77|126.14|124.74|7
1653753060000|2022-05-28 15:51:00|126.13|124.73|126.13|124.73|126.13|124.73|126.13|124.73|1
1653753070000|2022-05-28 15:51:10|126.14|124.74|126.22|124.82|126.22|124.82|126.14|124.74|7
1653753080000|2022-05-28 15:51:20|126.2|124.8|126.17|124.77|126.2|124.8|126.17|124.77|4
1653753110000|2022-05-28 15:51:50|126.16|124.76|126.26|124.86|126.26|124.86|126.16|124.76|9
1653753120000|2022-05-28 15:52:00|126.27|124.87|126.31|124.91|126.32|124.92|126.27|124.87|5
1653753150000|2022-05-28 15:52:30|126.32|124.92|126.32|124.92|126.32|124.92|126.32|124.92|1
1653753160000|2022-05-28 15:52:40|126.33|124.93|126.35|124.95|126.38|124.98|126.33|124.93|3
1653753170000|2022-05-28 15:52:50|126.34|124.94|126.38|124.98|126.4|125|126.34|124.94|7
1653753190000|2022-05-28 15:53:10|126.37|124.97|126.45|125.05|126.45|125.05|126.37|124.97|9
1653753240000|2022-05-28 15:54:00|126.46|125.06|126.46|125.06|126.46|125.06|126.46|125.06|1
1653753250000|2022-05-28 15:54:10|126.45|125.05|126.42|125.02|126.45|125.05|126.41|125.01|5
1653753260000|2022-05-28 15:54:20|126.41|125.01|126.41|125.01|126.42|125.02|126.41|125.01|3
1653753270000|2022-05-28 15:54:30|126.42|125.02|126.41|125.01|126.42|125.02|126.41|125.01|2
1653753280000|2022-05-28 15:54:40|126.42|125.02|126.41|125.01|126.42|125.02|126.41|125.01|2
1653753310000|2022-05-28 15:55:10|126.42|125.02|126.47|125.07|126.47|125.07|126.42|125.02|6
1653753340000|2022-05-28 15:55:40|126.43|125.03|126.44|125.04|126.44|125.04|126.43|125.03|2
1653753360000|2022-05-28 15:56:00|126.43|125.03|126.41|125.01|126.43|125.03|126.4|125|5
1653753370000|2022-05-28 15:56:10|126.4|125|126.41|125.01|126.41|125.01|126.4|125|4
1653753390000|2022-05-28 15:56:30|126.38|124.98|126.41|125.01|126.41|125.01|126.38|124.98|4
1653753400000|2022-05-28 15:56:40|126.4|125|126.35|124.95|126.4|125|126.35|124.95|3
1653753410000|2022-05-28 15:56:50|126.34|124.94|126.31|124.91|126.34|124.94|126.31|124.91|6
1653753420000|2022-05-28 15:57:00|126.3|124.9|126.32|124.92|126.32|124.92|126.3|124.9|2
1653753450000|2022-05-28 15:57:30|126.31|124.91|126.24|124.84|126.31|124.91|126.24|124.84|8
1653753460000|2022-05-28 15:57:40|126.23|124.83|126.25|124.85|126.26|124.86|126.22|124.82|4
1653753470000|2022-05-28 15:57:50|126.24|124.84|126.24|124.84|126.25|124.85|126.24|124.84|11
1653753480000|2022-05-28 15:58:00|126.23|124.83|126.24|124.84|126.24|124.84|126.23|124.83|2
1653753490000|2022-05-28 15:58:10|126.25|124.85|126.25|124.85|126.25|124.85|126.24|124.84|3
1653753500000|2022-05-28 15:58:20|126.28|124.88|126.25|124.85|126.28|124.88|126.25|124.85|4
1653753510000|2022-05-28 15:58:30|126.24|124.84|126.24|124.84|126.24|124.84|126.24|124.84|1
1653753520000|2022-05-28 15:58:40|126.25|124.85|126.25|124.85|126.25|124.85|126.25|124.85|1
1653753540000|2022-05-28 15:59:00|126.24|124.84|126.25|124.85|126.28|124.88|126.23|124.83|5
1653753550000|2022-05-28 15:59:10|126.29|124.89|126.3|124.9|126.3|124.9|126.29|124.89|2
1653753570000|2022-05-28 15:59:30|126.29|124.89|126.28|124.88|126.29|124.89|126.28|124.88|2
1653753590000|2022-05-28 15:59:50|126.29|124.89|126.28|124.88|126.29|124.89|126.28|124.88|2
1653753610000|2022-05-28 16:00:10|126.29|124.89|126.21|124.81|126.29|124.89|126.21|124.81|8
1653753620000|2022-05-28 16:00:20|126.2|124.8|126|124.6|126.2|124.8|126|124.6|15
1653753630000|2022-05-28 16:00:30|125.99|124.59|126|124.6|126.01|124.61|125.99|124.59|5
1653753650000|2022-05-28 16:00:50|125.99|124.59|125.94|124.54|125.99|124.59|125.92|124.52|12
1653753660000|2022-05-28 16:01:00|125.95|124.55|126.09|124.69|126.09|124.69|125.95|124.55|7
1653753670000|2022-05-28 16:01:10|126.11|124.71|126.03|124.63|126.15|124.75|126.03|124.63|16
1653753680000|2022-05-28 16:01:20|126.02|124.62|126.01|124.61|126.02|124.62|126.01|124.61|2
1653753690000|2022-05-28 16:01:30|126.03|124.63|126.06|124.66|126.06|124.66|126.03|124.63|3
1653753700000|2022-05-28 16:01:40|126.07|124.67|126.08|124.68|126.08|124.68|126.07|124.67|2
1653753720000|2022-05-28 16:02:00|126.09|124.69|126.11|124.71|126.17|124.77|126.09|124.69|9
1653753730000|2022-05-28 16:02:10|126.1|124.7|126.15|124.75|126.15|124.75|126.08|124.68|8
1653753740000|2022-05-28 16:02:20|126.14|124.74|126.13|124.73|126.14|124.74|126.13|124.73|2
1653753750000|2022-05-28 16:02:30|126.12|124.72|126.13|124.73|126.13|124.73|126.08|124.68|14
1653753760000|2022-05-28 16:02:40|126.12|124.72|126.1|124.7|126.12|124.72|126.09|124.69|6
1653753770000|2022-05-28 16:02:50|126.11|124.71|126.15|124.75|126.15|124.75|126.11|124.71|6
1653753780000|2022-05-28 16:03:00|126.16|124.76|126.16|124.76|126.16|124.76|126.16|124.76|1
1653753790000|2022-05-28 16:03:10|126.17|124.77|126.15|124.75|126.17|124.77|126.15|124.75|3
1653753810000|2022-05-28 16:03:30|126.29|124.89|126.36|124.96|126.47|125.07|126.29|124.89|7
1653753820000|2022-05-28 16:03:40|126.43|125.03|126.44|125.04|126.44|125.04|126.43|125.03|2
1653753830000|2022-05-28 16:03:50|126.45|125.05|126.58|125.18|126.59|125.19|126.45|125.05|9
1653753840000|2022-05-28 16:04:00|126.55|125.15|126.55|125.15|126.55|125.15|126.55|125.15|1
1653753850000|2022-05-28 16:04:10|126.52|125.12|126.48|125.08|126.52|125.12|126.47|125.07|5
1653753860000|2022-05-28 16:04:20|126.49|125.09|126.48|125.08|126.49|125.09|126.48|125.08|2
1653753870000|2022-05-28 16:04:30|126.47|125.07|126.49|125.09|126.49|125.09|126.47|125.07|2
1653753880000|2022-05-28 16:04:40|126.54|125.14|126.59|125.19|126.59|125.19|126.54|125.14|6
1653753890000|2022-05-28 16:04:50|126.58|125.18|126.59|125.19|126.59|125.19|126.57|125.17|3
1653753920000|2022-05-28 16:05:20|126.51|125.11|126.55|125.15|126.55|125.15|126.51|125.11|2
1653753930000|2022-05-28 16:05:30|126.51|125.11|126.49|125.09|126.51|125.11|126.49|125.09|3
1653753940000|2022-05-28 16:05:40|126.5|125.1|126.47|125.07|126.5|125.1|126.47|125.07|3
1653753970000|2022-05-28 16:06:10|126.44|125.04|126.46|125.06|126.46|125.06|126.44|125.04|3
1653753980000|2022-05-28 16:06:20|126.45|125.05|126.45|125.05|126.45|125.05|126.43|125.03|5
1653753990000|2022-05-28 16:06:30|126.41|125.01|126.43|125.03|126.43|125.03|126.4|125|4
1653754000000|2022-05-28 16:06:40|126.44|125.04|126.43|125.03|126.44|125.04|126.43|125.03|2
1653754010000|2022-05-28 16:06:50|126.44|125.04|126.44|125.04|126.44|125.04|126.43|125.03|3
1653754020000|2022-05-28 16:07:00|126.46|125.06|126.45|125.05|126.46|125.06|126.45|125.05|2
1653754030000|2022-05-28 16:07:10|126.44|125.04|126.44|125.04|126.44|125.04|126.44|125.04|1
1653754040000|2022-05-28 16:07:20|126.41|125.01|126.46|125.06|126.46|125.06|126.41|125.01|5
1653754050000|2022-05-28 16:07:30|126.45|125.05|126.45|125.05|126.46|125.06|126.43|125.03|7
1653754060000|2022-05-28 16:07:40|126.46|125.06|126.47|125.07|126.47|125.07|126.46|125.06|2
1653754070000|2022-05-28 16:07:50|126.48|125.08|126.48|125.08|126.48|125.08|126.48|125.08|1
1653754080000|2022-05-28 16:08:00|126.49|125.09|126.45|125.05|126.49|125.09|126.41|125.01|10
1653754130000|2022-05-28 16:08:50|126.41|125.01|126.4|125|126.41|125.01|126.4|125|2
1653754140000|2022-05-28 16:09:00|126.39|124.99|126.37|124.97|126.39|124.99|126.37|124.97|3
1653754150000|2022-05-28 16:09:10|126.36|124.96|126.36|124.96|126.36|124.96|126.36|124.96|1
1653754160000|2022-05-28 16:09:20|126.35|124.95|126.4|125|126.41|125.01|126.35|124.95|5
1653754170000|2022-05-28 16:09:30|126.39|124.99|126.39|124.99|126.39|124.99|126.39|124.99|1
1653754180000|2022-05-28 16:09:40|126.4|125|126.45|125.05|126.45|125.05|126.4|125|3
1653754270000|2022-05-28 16:11:10|126.4|125|126.37|124.97|126.4|125|126.37|124.97|4
1653754290000|2022-05-28 16:11:30|126.38|124.98|126.38|124.98|126.38|124.98|126.38|124.98|1
1653754300000|2022-05-28 16:11:40|126.37|124.97|126.37|124.97|126.37|124.97|126.37|124.97|1
1653754310000|2022-05-28 16:11:50|126.38|124.98|126.38|124.98|126.38|124.98|126.38|124.98|1
1653754330000|2022-05-28 16:12:10|126.37|124.97|126.37|124.97|126.37|124.97|126.37|124.97|1
1653754360000|2022-05-28 16:12:40|126.38|124.98|126.28|124.88|126.38|124.98|126.28|124.88|6
1653754380000|2022-05-28 16:13:00|126.25|124.85|126.25|124.85|126.25|124.85|126.25|124.85|1
1653754390000|2022-05-28 16:13:10|126.24|124.84|126.17|124.77|126.24|124.84|126.17|124.77|5
1653754400000|2022-05-28 16:13:20|126.15|124.75|126.13|124.73|126.15|124.75|126.13|124.73|3
1653754410000|2022-05-28 16:13:30|126.12|124.72|126.12|124.72|126.12|124.72|126.12|124.72|1
1653754430000|2022-05-28 16:13:50|126.11|124.71|126.15|124.75|126.16|124.76|126.11|124.71|3
1653754440000|2022-05-28 16:14:00|126.16|124.76|126.16|124.76|126.16|124.76|126.16|124.76|1
1653754450000|2022-05-28 16:14:10|126.15|124.75|126.15|124.75|126.15|124.75|126.15|124.75|1
1653754480000|2022-05-28 16:14:40|126.16|124.76|126.15|124.75|126.16|124.76|126.15|124.75|2
1653754520000|2022-05-28 16:15:20|126.13|124.73|126.09|124.69|126.13|124.73|126.09|124.69|5
1653754540000|2022-05-28 16:15:40|126.08|124.68|126.07|124.67|126.09|124.69|126.07|124.67|3
1653754570000|2022-05-28 16:16:10|126.06|124.66|126.06|124.66|126.06|124.66|126.06|124.66|1
1653754620000|2022-05-28 16:17:00|126.05|124.65|126|124.6|126.05|124.65|126|124.6|3
1653754630000|2022-05-28 16:17:10|125.99|124.59|125.98|124.58|125.99|124.59|125.97|124.57|6
1653754640000|2022-05-28 16:17:20|125.97|124.57|125.9|124.5|125.97|124.57|125.9|124.5|5
1653754650000|2022-05-28 16:17:30|125.89|124.49|125.97|124.57|125.97|124.57|125.89|124.49|6
1653754660000|2022-05-28 16:17:40|125.98|124.58|125.97|124.57|125.98|124.58|125.97|124.57|2
1653754680000|2022-05-28 16:18:00|125.98|124.58|125.98|124.58|125.98|124.58|125.98|124.58|1
1653754690000|2022-05-28 16:18:10|125.97|124.57|125.97|124.57|125.97|124.57|125.97|124.57|1
1653754710000|2022-05-28 16:18:30|125.98|124.58|125.98|124.58|125.98|124.58|125.98|124.58|1
1653754720000|2022-05-28 16:18:40|125.97|124.57|125.97|124.57|125.97|124.57|125.97|124.57|1
1653754740000|2022-05-28 16:19:00|125.98|124.58|125.99|124.59|125.99|124.59|125.98|124.58|2
1653754750000|2022-05-28 16:19:10|126.03|124.63|126.06|124.66|126.06|124.66|126.03|124.63|4
1653754780000|2022-05-28 16:19:40|126.07|124.67|126.07|124.67|126.07|124.67|126.07|124.67|1
1653754800000|2022-05-28 16:20:00|126.08|124.68|126.08|124.68|126.08|124.68|126.08|124.68|1
1653754810000|2022-05-28 16:20:10|126.09|124.69|126.08|124.68|126.09|124.69|126.08|124.68|2
1653754840000|2022-05-28 16:20:40|126.1|124.7|126.15|124.75|126.15|124.75|126.1|124.7|4
1653754850000|2022-05-28 16:20:50|126.16|124.76|126.16|124.76|126.16|124.76|126.16|124.76|1
1653754860000|2022-05-28 16:21:00|126.17|124.77|126.18|124.78|126.27|124.87|126.17|124.77|12
1653754880000|2022-05-28 16:21:20|126.16|124.76|126.16|124.76|126.16|124.76|126.16|124.76|1
1653754900000|2022-05-28 16:21:40|126.15|124.75|126.16|124.76|126.16|124.76|126.15|124.75|2
1653754920000|2022-05-28 16:22:00|126.15|124.75|126.16|124.76|126.16|124.76|126.15|124.75|4
1653754930000|2022-05-28 16:22:10|126.15|124.75|126.26|124.86|126.26|124.86|126.15|124.75|8
1653754950000|2022-05-28 16:22:30|126.25|124.85|126.25|124.85|126.26|124.86|126.25|124.85|3
1653754980000|2022-05-28 16:23:00|126.26|124.86|126.26|124.86|126.26|124.86|126.26|124.86|1
1653755000000|2022-05-28 16:23:20|126.28|124.88|126.33|124.93|126.33|124.93|126.28|124.88|2
1653755010000|2022-05-28 16:23:30|126.35|124.95|126.37|124.97|126.37|124.97|126.35|124.95|3
1653755020000|2022-05-28 16:23:40|126.38|124.98|126.43|125.03|126.43|125.03|126.38|124.98|8
1653755040000|2022-05-28 16:24:00|126.42|125.02|126.36|124.96|126.42|125.02|126.36|124.96|3
1653755080000|2022-05-28 16:24:40|126.37|124.97|126.44|125.04|126.44|125.04|126.37|124.97|6
1653755110000|2022-05-28 16:25:10|126.43|125.03|126.56|125.16|126.56|125.16|126.43|125.03|7
1653755140000|2022-05-28 16:25:40|126.53|125.13|126.54|125.14|126.54|125.14|126.53|125.13|2
1653755170000|2022-05-28 16:26:10|126.53|125.13|126.44|125.04|126.53|125.13|126.43|125.03|5
1653755210000|2022-05-28 16:26:50|126.43|125.03|126.52|125.12|126.52|125.12|126.43|125.03|4
1653755220000|2022-05-28 16:27:00|126.53|125.13|126.53|125.13|126.54|125.14|126.53|125.13|3
1653755250000|2022-05-28 16:27:30|126.5|125.1|126.51|125.11|126.51|125.11|126.49|125.09|4
1653755270000|2022-05-28 16:27:50|126.5|125.1|126.41|125.01|126.5|125.1|126.41|125.01|4
1653755280000|2022-05-28 16:28:00|126.42|125.02|126.44|125.04|126.45|125.05|126.42|125.02|3
1653755290000|2022-05-28 16:28:10|126.45|125.05|126.55|125.15|126.55|125.15|126.45|125.05|6
1653755300000|2022-05-28 16:28:20|126.54|125.14|126.47|125.07|126.54|125.14|126.47|125.07|3
1653755310000|2022-05-28 16:28:30|126.49|125.09|126.53|125.13|126.54|125.14|126.49|125.09|7
1653755320000|2022-05-28 16:28:40|126.54|125.14|126.55|125.15|126.55|125.15|126.54|125.14|2
1653755330000|2022-05-28 16:28:50|126.53|125.13|126.54|125.14|126.54|125.14|126.53|125.13|2
1653755340000|2022-05-28 16:29:00|126.55|125.15|126.55|125.15|126.55|125.15|126.55|125.15|1
1653755350000|2022-05-28 16:29:10|126.53|125.13|126.51|125.11|126.53|125.13|126.51|125.11|2
1653755360000|2022-05-28 16:29:20|126.52|125.12|126.52|125.12|126.52|125.12|126.52|125.12|1
1653755370000|2022-05-28 16:29:30|126.51|125.11|126.51|125.11|126.51|125.11|126.51|125.11|1
1653755380000|2022-05-28 16:29:40|126.52|125.12|126.46|125.06|126.52|125.12|126.46|125.06|4
1653755390000|2022-05-28 16:29:50|126.45|125.05|126.45|125.05|126.45|125.05|126.45|125.05|1
1653755400000|2022-05-28 16:30:00|126.49|125.09|126.5|125.1|126.5|125.1|126.49|125.09|4
1653755410000|2022-05-28 16:30:10|126.51|125.11|126.51|125.11|126.51|125.11|126.51|125.11|1
1653755430000|2022-05-28 16:30:30|126.5|125.1|126.54|125.14|126.54|125.14|126.5|125.1|4
1653755450000|2022-05-28 16:30:50|126.55|125.15|126.56|125.16|126.56|125.16|126.55|125.15|2
1653755460000|2022-05-28 16:31:00|126.55|125.15|126.55|125.15|126.55|125.15|126.55|125.15|1
1653755510000|2022-05-28 16:31:50|126.57|125.17|126.65|125.25|126.65|125.25|126.57|125.17|5
1653755520000|2022-05-28 16:32:00|126.66|125.26|126.65|125.25|126.66|125.26|126.64|125.24|4
1653755530000|2022-05-28 16:32:10|126.64|125.24|126.56|125.16|126.64|125.24|126.56|125.16|5
1653755540000|2022-05-28 16:32:20|126.53|125.13|126.52|125.12|126.53|125.13|126.52|125.12|2
1653755550000|2022-05-28 16:32:30|126.5|125.1|126.5|125.1|126.51|125.11|126.5|125.1|3
1653755610000|2022-05-28 16:33:30|126.49|125.09|126.49|125.09|126.49|125.09|126.49|125.09|1
1653755630000|2022-05-28 16:33:50|126.5|125.1|126.57|125.17|126.58|125.18|126.5|125.1|4
1653755650000|2022-05-28 16:34:10|126.58|125.18|126.58|125.18|126.58|125.18|126.58|125.18|1
1653755660000|2022-05-28 16:34:20|126.57|125.17|126.56|125.16|126.57|125.17|126.56|125.16|2
1653755690000|2022-05-28 16:34:50|126.57|125.17|126.66|125.26|126.66|125.26|126.57|125.17|8
1653755700000|2022-05-28 16:35:00|126.67|125.27|126.67|125.27|126.67|125.27|126.67|125.27|1
1653755710000|2022-05-28 16:35:10|126.69|125.29|126.72|125.32|126.72|125.32|126.69|125.29|4
1653755720000|2022-05-28 16:35:20|126.71|125.31|126.71|125.31|126.71|125.31|126.7|125.3|3
1653755760000|2022-05-28 16:36:00|126.67|125.27|126.69|125.29|126.69|125.29|126.66|125.26|7
1653755780000|2022-05-28 16:36:20|126.66|125.26|126.51|125.11|126.66|125.26|126.51|125.11|14
1653755800000|2022-05-28 16:36:40|126.52|125.12|126.45|125.05|126.53|125.13|126.45|125.05|6
1653755820000|2022-05-28 16:37:00|126.44|125.04|126.44|125.04|126.44|125.04|126.43|125.03|3
1653755830000|2022-05-28 16:37:10|126.43|125.03|126.43|125.03|126.44|125.04|126.43|125.03|5
1653755840000|2022-05-28 16:37:20|126.44|125.04|126.43|125.03|126.44|125.04|126.43|125.03|2
1653755850000|2022-05-28 16:37:30|126.39|124.99|126.39|124.99|126.4|125|126.36|124.96|7
1653755880000|2022-05-28 16:38:00|126.44|125.04|126.43|125.03|126.44|125.04|126.43|125.03|2
1653755900000|2022-05-28 16:38:20|126.41|125.01|126.41|125.01|126.41|125.01|126.4|125|3
1653755910000|2022-05-28 16:38:30|126.42|125.02|126.42|125.02|126.42|125.02|126.42|125.02|1
1653755920000|2022-05-28 16:38:40|126.41|125.01|126.41|125.01|126.41|125.01|126.4|125|3
1653755940000|2022-05-28 16:39:00|126.43|125.03|126.58|125.18|126.79|125.39|126.43|125.03|16
1653755960000|2022-05-28 16:39:20|126.57|125.17|126.54|125.14|126.57|125.17|126.54|125.14|3
1653755970000|2022-05-28 16:39:30|126.53|125.13|126.49|125.09|126.53|125.13|126.47|125.07|5
1653755980000|2022-05-28 16:39:40|126.62|125.22|126.62|125.22|126.62|125.22|126.62|125.22|1
1653755990000|2022-05-28 16:39:50|126.5|125.1|126.79|125.39|126.79|125.39|126.5|125.1|7
1653756010000|2022-05-28 16:40:10|126.78|125.38|126.79|125.39|126.8|125.4|126.77|125.37|6
1653756020000|2022-05-28 16:40:20|126.8|125.4|126.47|125.07|126.8|125.4|126.43|125.03|11
1653756030000|2022-05-28 16:40:30|126.45|125.05|126.41|125.01|126.45|125.05|126.41|125.01|4
1653756060000|2022-05-28 16:41:00|126.42|125.02|126.3|124.9|126.42|125.02|126.27|124.87|13
1653756070000|2022-05-28 16:41:10|126.29|124.89|126.3|124.9|126.3|124.9|126.29|124.89|2
1653756080000|2022-05-28 16:41:20|126.31|124.91|126.31|124.91|126.31|124.91|126.31|124.91|1
1653756090000|2022-05-28 16:41:30|126.3|124.9|126.31|124.91|126.31|124.91|126.3|124.9|2
1653756100000|2022-05-28 16:41:40|126.3|124.9|126.3|124.9|126.3|124.9|126.3|124.9|1
1653756110000|2022-05-28 16:41:50|126.31|124.91|126.32|124.92|126.32|124.92|126.31|124.91|2
1653756290000|2022-05-28 16:44:50|126.31|124.91|126.23|124.83|126.31|124.91|126.22|124.82|8
1653756300000|2022-05-28 16:45:00|126.22|124.82|126.22|124.82|126.26|124.86|126.2|124.8|7
1653756310000|2022-05-28 16:45:10|126.24|124.84|126.23|124.83|126.24|124.84|126.23|124.83|2
1653756320000|2022-05-28 16:45:20|126.24|124.84|126.33|124.93|126.33|124.93|126.24|124.84|6
1653756330000|2022-05-28 16:45:30|126.3|124.9|126.32|124.92|126.32|124.92|126.3|124.9|3
1653756350000|2022-05-28 16:45:50|126.31|124.91|126.26|124.86|126.31|124.91|126.26|124.86|4
1653756360000|2022-05-28 16:46:00|126.25|124.85|126.25|124.85|126.25|124.85|126.25|124.85|1
1653756380000|2022-05-28 16:46:20|126.26|124.86|126.26|124.86|126.26|124.86|126.26|124.86|1
1653756390000|2022-05-28 16:46:30|126.25|124.85|126.25|124.85|126.25|124.85|126.25|124.85|1
1653756460000|2022-05-28 16:47:40|126.24|124.84|126.23|124.83|126.24|124.84|126.23|124.83|2
1653756470000|2022-05-28 16:47:50|126.22|124.82|126.22|124.82|126.22|124.82|126.22|124.82|1
1653756580000|2022-05-28 16:49:40|126.21|124.81|126.15|124.75|126.21|124.81|126.15|124.75|7
1653756610000|2022-05-28 16:50:10|126.14|124.74|126.14|124.74|126.14|124.74|126.14|124.74|1
1653756650000|2022-05-28 16:50:50|126.13|124.73|126.13|124.73|126.13|124.73|126.13|124.73|1
1653756660000|2022-05-28 16:51:00|126.12|124.72|126.12|124.72|126.12|124.72|126.12|124.72|1
1653756670000|2022-05-28 16:51:10|126.08|124.68|126.06|124.66|126.08|124.68|126.05|124.65|4
1653756680000|2022-05-28 16:51:20|126.05|124.65|126.05|124.65|126.05|124.65|126.05|124.65|1
1653756690000|2022-05-28 16:51:30|126.04|124.64|126.03|124.63|126.04|124.64|126.03|124.63|2
1653756710000|2022-05-28 16:51:50|126.05|124.65|126.03|124.63|126.05|124.65|126.03|124.63|2
1653756720000|2022-05-28 16:52:00|126.04|124.64|126.04|124.64|126.04|124.64|126.04|124.64|1
1653756730000|2022-05-28 16:52:10|126.03|124.63|126.03|124.63|126.03|124.63|126.03|124.63|1
1653756750000|2022-05-28 16:52:30|126.02|124.62|126.02|124.62|126.02|124.62|126.02|124.62|1
1653756770000|2022-05-28 16:52:50|126.03|124.63|126.03|124.63|126.03|124.63|126.03|124.63|1
1653756780000|2022-05-28 16:53:00|126.02|124.62|126.01|124.61|126.02|124.62|126.01|124.61|2
1653756790000|2022-05-28 16:53:10|126|124.6|126|124.6|126|124.6|126|124.6|1
1653756800000|2022-05-28 16:53:20|125.99|124.59|125.99|124.59|125.99|124.59|125.99|124.59|1
1653756810000|2022-05-28 16:53:30|126|124.6|125.99|124.59|126|124.6|125.99|124.59|2
1653756830000|2022-05-28 16:53:50|126|124.6|126|124.6|126|124.6|126|124.6|1
1653756840000|2022-05-28 16:54:00|125.99|124.59|125.99|124.59|125.99|124.59|125.99|124.59|1
1653756860000|2022-05-28 16:54:20|125.98|124.58|125.97|124.57|125.98|124.58|125.97|124.57|2
1653756870000|2022-05-28 16:54:30|125.96|124.56|125.96|124.56|125.96|124.56|125.96|124.56|1
1653756880000|2022-05-28 16:54:40|125.95|124.55|125.9|124.5|125.95|124.55|125.9|124.5|4
1653756890000|2022-05-28 16:54:50|125.89|124.49|125.88|124.48|125.89|124.49|125.88|124.48|2
1653756900000|2022-05-28 16:55:00|125.87|124.47|125.87|124.47|125.87|124.47|125.87|124.47|1
1653756930000|2022-05-28 16:55:30|125.88|124.48|125.88|124.48|125.88|124.48|125.88|124.48|1
1653757010000|2022-05-28 16:56:50|125.86|124.46|125.51|124.11|125.86|124.46|125.51|124.11|10
1653757020000|2022-05-28 16:57:00|125.53|124.13|125.51|124.11|125.53|124.13|125.51|124.11|2
1653757040000|2022-05-28 16:57:20|125.53|124.13|125.52|124.12|125.53|124.13|125.51|124.11|4
1653757060000|2022-05-28 16:57:40|125.53|124.13|125.55|124.15|125.55|124.15|125.53|124.13|2
1653757070000|2022-05-28 16:57:50|125.51|124.11|125.51|124.11|125.51|124.11|125.51|124.11|1
1653757080000|2022-05-28 16:58:00|125.52|124.12|125.53|124.13|125.53|124.13|125.52|124.12|4
1653757090000|2022-05-28 16:58:10|125.52|124.12|125.51|124.11|125.54|124.14|125.51|124.11|6
1653757120000|2022-05-28 16:58:40|125.5|124.1|125.45|124.05|125.51|124.11|125.45|124.05|5
1653757130000|2022-05-28 16:58:50|125.46|124.06|125.32|123.92|125.46|124.06|125.32|123.92|10
1653757140000|2022-05-28 16:59:00|125.33|123.93|125.44|124.04|125.44|124.04|125.33|123.93|12
1653757150000|2022-05-28 16:59:10|125.45|124.05|125.45|124.05|125.45|124.05|125.45|124.05|1
1653757160000|2022-05-28 16:59:20|125.44|124.04|125.44|124.04|125.44|124.04|125.43|124.03|3
1653757170000|2022-05-28 16:59:30|125.45|124.05|125.45|124.05|125.45|124.05|125.45|124.05|1
1653757180000|2022-05-28 16:59:40|125.44|124.04|125.45|124.05|125.45|124.05|125.44|124.04|2
1653757190000|2022-05-28 16:59:50|125.44|124.04|125.44|124.04|125.45|124.05|125.44|124.04|3
1653757200000|2022-05-28 17:00:00|125.45|124.05|125.45|124.05|125.45|124.05|125.45|124.05|1
1653757210000|2022-05-28 17:00:10|125.44|124.04|125.45|124.05|125.45|124.05|125.44|124.04|2
1653757240000|2022-05-28 17:00:40|125.44|124.04|125.44|124.04|125.44|124.04|125.44|124.04|1
1653757250000|2022-05-28 17:00:50|125.43|124.03|125.44|124.04|125.44|124.04|125.43|124.03|2
1653757280000|2022-05-28 17:01:20|125.43|124.03|125.43|124.03|125.43|124.03|125.43|124.03|1
1653757290000|2022-05-28 17:01:30|125.44|124.04|125.44|124.04|125.44|124.04|125.44|124.04|1
1653757310000|2022-05-28 17:01:50|125.43|124.03|125.44|124.04|125.44|124.04|125.43|124.03|2
1653757320000|2022-05-28 17:02:00|125.43|124.03|125.44|124.04|125.44|124.04|125.43|124.03|2
1653757330000|2022-05-28 17:02:10|125.43|124.03|125.43|124.03|125.43|124.03|125.43|124.03|1
1653757350000|2022-05-28 17:02:30|125.44|124.04|125.38|123.98|125.44|124.04|125.37|123.97|7
1653757360000|2022-05-28 17:02:40|125.37|123.97|125.44|124.04|125.44|124.04|125.37|123.97|4
1653757420000|2022-05-28 17:03:40|125.43|124.03|125.36|123.96|125.43|124.03|125.36|123.96|8
1653757480000|2022-05-28 17:04:40|125.35|123.95|125.35|123.95|125.35|123.95|125.35|123.95|1
1653757500000|2022-05-28 17:05:00|125.36|123.96|125.36|123.96|125.36|123.96|125.36|123.96|1
1653757510000|2022-05-28 17:05:10|125.35|123.95|125.35|123.95|125.35|123.95|125.35|123.95|1
1653757520000|2022-05-28 17:05:20|125.34|123.94|125.35|123.95|125.35|123.95|125.34|123.94|2
1653757530000|2022-05-28 17:05:30|125.34|123.94|125.34|123.94|125.34|123.94|125.34|123.94|1
1653757540000|2022-05-28 17:05:40|125.33|123.93|125.34|123.94|125.35|123.95|125.33|123.93|4
1653757550000|2022-05-28 17:05:50|125.35|123.95|125.35|123.95|125.35|123.95|125.35|123.95|1
1653757560000|2022-05-28 17:06:00|125.34|123.94|125.34|123.94|125.34|123.94|125.34|123.94|1
1653757580000|2022-05-28 17:06:20|125.37|123.97|125.34|123.94|125.37|123.97|125.34|123.94|4
1653757590000|2022-05-28 17:06:30|125.35|123.95|125.34|123.94|125.35|123.95|125.34|123.94|2
1653757600000|2022-05-28 17:06:40|125.36|123.96|125.35|123.95|125.36|123.96|125.35|123.95|2
1653757610000|2022-05-28 17:06:50|125.36|123.96|125.37|123.97|125.39|123.99|125.36|123.96|3
1653757620000|2022-05-28 17:07:00|125.36|123.96|125.28|123.88|125.36|123.96|125.28|123.88|5
1653757630000|2022-05-28 17:07:10|125.27|123.87|125.28|123.88|125.28|123.88|125.27|123.87|2
1653757670000|2022-05-28 17:07:50|125.27|123.87|125.25|123.85|125.27|123.87|125.25|123.85|3
1653757680000|2022-05-28 17:08:00|125.27|123.87|125.26|123.86|125.27|123.87|125.26|123.86|2
1653757740000|2022-05-28 17:09:00|125.25|123.85|125.25|123.85|125.25|123.85|125.25|123.85|1
1653757750000|2022-05-28 17:09:10|125.26|123.86|125.25|123.85|125.26|123.86|125.25|123.85|2
1653757780000|2022-05-28 17:09:40|125.26|123.86|125.26|123.86|125.26|123.86|125.25|123.85|3
1653757820000|2022-05-28 17:10:20|125.27|123.87|125.25|123.85|125.27|123.87|125.25|123.85|3
1653757860000|2022-05-28 17:11:00|125.26|123.86|125.26|123.86|125.27|123.87|125.26|123.86|3
1653757890000|2022-05-28 17:11:30|125.25|123.85|125.25|123.85|125.25|123.85|125.25|123.85|1
1653757940000|2022-05-28 17:12:20|125.26|123.86|125.26|123.86|125.26|123.86|125.26|123.86|1
1653757970000|2022-05-28 17:12:50|125.25|123.85|125.25|123.85|125.25|123.85|125.25|123.85|1
1653758000000|2022-05-28 17:13:20|125.26|123.86|125.26|123.86|125.26|123.86|125.26|123.86|1
1653758030000|2022-05-28 17:13:50|125.25|123.85|125.25|123.85|125.25|123.85|125.25|123.85|1
1653758050000|2022-05-28 17:14:10|125.24|123.84|125.24|123.84|125.25|123.85|125.24|123.84|3
1653758060000|2022-05-28 17:14:20|125.25|123.85|125.26|123.86|125.26|123.86|125.25|123.85|2
1653758090000|2022-05-28 17:14:50|125.25|123.85|125.25|123.85|125.25|123.85|125.25|123.85|1
1653758100000|2022-05-28 17:15:00|125.3|123.9|125.99|124.59|126.07|124.67|125.3|123.9|22
1653758110000|2022-05-28 17:15:10|125.98|124.58|125.58|124.18|125.98|124.58|125.49|124.09|23
1653758120000|2022-05-28 17:15:20|125.61|124.21|125.73|124.33|125.8|124.4|125.61|124.21|12
1653758130000|2022-05-28 17:15:30|125.68|124.28|125.55|124.15|125.68|124.28|125.47|124.07|25
1653758140000|2022-05-28 17:15:40|125.56|124.16|125.61|124.21|125.61|124.21|125.56|124.16|10
1653758150000|2022-05-28 17:15:50|125.6|124.2|125.63|124.23|125.63|124.23|125.54|124.14|9
1653758160000|2022-05-28 17:16:00|125.64|124.24|125.98|124.58|126.03|124.63|125.64|124.24|16
1653758170000|2022-05-28 17:16:10|125.97|124.57|125.59|124.19|125.97|124.57|125.58|124.18|21
1653758180000|2022-05-28 17:16:20|125.58|124.18|125.57|124.17|125.6|124.2|125.57|124.17|8
1653758190000|2022-05-28 17:16:30|125.55|124.15|125.51|124.11|125.55|124.15|125.44|124.04|15
1653758200000|2022-05-28 17:16:40|125.5|124.1|125.66|124.26|125.66|124.26|125.5|124.1|15
1653758210000|2022-05-28 17:16:50|125.67|124.27|125.62|124.22|125.68|124.28|125.62|124.22|4
1653758220000|2022-05-28 17:17:00|125.61|124.21|125.49|124.09|125.61|124.21|125.48|124.08|10
1653758230000|2022-05-28 17:17:10|125.5|124.1|125.5|124.1|125.5|124.1|125.49|124.09|3
1653758240000|2022-05-28 17:17:20|125.51|124.11|125.6|124.2|125.6|124.2|125.5|124.1|8
1653758250000|2022-05-28 17:17:30|125.61|124.21|125.68|124.28|125.68|124.28|125.61|124.21|5
1653758260000|2022-05-28 17:17:40|125.67|124.27|125.58|124.18|125.69|124.29|125.57|124.17|9
1653758270000|2022-05-28 17:17:50|125.57|124.17|125.59|124.19|125.59|124.19|125.57|124.17|3
1653758280000|2022-05-28 17:18:00|125.58|124.18|125.68|124.28|125.68|124.28|125.58|124.18|9
1653758290000|2022-05-28 17:18:10|125.63|124.23|125.67|124.27|125.67|124.27|125.61|124.21|11
1653758300000|2022-05-28 17:18:20|125.68|124.28|125.67|124.27|125.68|124.28|125.67|124.27|2
1653758310000|2022-05-28 17:18:30|125.66|124.26|125.66|124.26|125.66|124.26|125.66|124.26|1
1653758320000|2022-05-28 17:18:40|125.67|124.27|125.52|124.12|125.67|124.27|125.52|124.12|20
1653758330000|2022-05-28 17:18:50|125.5|124.1|125.65|124.25|125.65|124.25|125.5|124.1|16
1653758340000|2022-05-28 17:19:00|125.62|124.22|125.67|124.27|125.68|124.28|125.62|124.22|15
1653758350000|2022-05-28 17:19:10|125.68|124.28|125.69|124.29|125.69|124.29|125.68|124.28|2
1653758360000|2022-05-28 17:19:20|125.68|124.28|125.67|124.27|125.68|124.28|125.61|124.21|9
1653758370000|2022-05-28 17:19:30|125.68|124.28|125.61|124.21|125.68|124.28|125.59|124.19|11
1653758380000|2022-05-28 17:19:40|125.6|124.2|125.64|124.24|125.64|124.24|125.6|124.2|6
1653758390000|2022-05-28 17:19:50|125.65|124.25|125.58|124.18|125.67|124.27|125.58|124.18|12
1653758400000|2022-05-28 17:20:00|125.61|124.21|125.52|124.12|125.61|124.21|125.51|124.11|11
1653758410000|2022-05-28 17:20:10|125.57|124.17|125.65|124.25|125.65|124.25|125.57|124.17|7
1653758430000|2022-05-28 17:20:30|125.67|124.27|125.68|124.28|125.68|124.28|125.67|124.27|2
1653758450000|2022-05-28 17:20:50|125.67|124.27|125.61|124.21|125.67|124.27|125.56|124.16|8
1653758460000|2022-05-28 17:21:00|125.62|124.22|125.62|124.22|125.62|124.22|125.62|124.22|1
1653758470000|2022-05-28 17:21:10|125.63|124.23|125.64|124.24|125.64|124.24|125.63|124.23|2
1653758510000|2022-05-28 17:21:50|125.65|124.25|125.67|124.27|125.67|124.27|125.65|124.25|2
1653758520000|2022-05-28 17:22:00|125.68|124.28|125.68|124.28|125.68|124.28|125.63|124.23|10
1653758530000|2022-05-28 17:22:10|125.67|124.27|125.59|124.19|125.67|124.27|125.59|124.19|5
1653758540000|2022-05-28 17:22:20|125.58|124.18|125.6|124.2|125.6|124.2|125.58|124.18|2
1653758550000|2022-05-28 17:22:30|125.59|124.19|125.61|124.21|125.61|124.21|125.59|124.19|5
1653758560000|2022-05-28 17:22:40|125.62|124.22|125.61|124.21|125.62|124.22|125.61|124.21|2
1653758570000|2022-05-28 17:22:50|125.62|124.22|125.52|124.12|125.62|124.22|125.48|124.08|8
1653758580000|2022-05-28 17:23:00|125.53|124.13|125.51|124.11|125.53|124.13|125.51|124.11|2
1653758590000|2022-05-28 17:23:10|125.5|124.1|125.43|124.03|125.5|124.1|125.41|124.01|10
1653758600000|2022-05-28 17:23:20|125.42|124.02|125.25|123.85|125.42|124.02|125.24|123.84|19
1653758610000|2022-05-28 17:23:30|125.26|123.86|125.2|123.8|125.26|123.86|125.2|123.8|5
1653758620000|2022-05-28 17:23:40|125.25|123.85|125.28|123.88|125.28|123.88|125.24|123.84|6
1653758640000|2022-05-28 17:24:00|125.29|123.89|125.21|123.81|125.29|123.89|125.21|123.81|7
1653758650000|2022-05-28 17:24:10|125.22|123.82|125.2|123.8|125.22|123.82|125.19|123.79|9
1653758660000|2022-05-28 17:24:20|125.19|123.79|125.2|123.8|125.2|123.8|125.19|123.79|2
1653758670000|2022-05-28 17:24:30|125.18|123.78|125.16|123.76|125.18|123.78|125.16|123.76|3
1653758680000|2022-05-28 17:24:40|125.15|123.75|125.09|123.69|125.15|123.75|125.09|123.69|7
1653758690000|2022-05-28 17:24:50|125.06|123.66|125.14|123.74|125.14|123.74|125.01|123.61|10
1653758700000|2022-05-28 17:25:00|125.15|123.75|125.05|123.65|125.15|123.75|125.05|123.65|12
1653758710000|2022-05-28 17:25:10|125.04|123.64|124.97|123.57|125.04|123.64|124.97|123.57|7
1653758720000|2022-05-28 17:25:20|124.98|123.58|124.97|123.57|125.02|123.62|124.95|123.55|14
1653758730000|2022-05-28 17:25:30|124.99|123.59|124.99|123.59|125.01|123.61|124.98|123.58|5
1653758740000|2022-05-28 17:25:40|124.97|123.57|125.04|123.64|125.04|123.64|124.97|123.57|6
1653758760000|2022-05-28 17:26:00|125.03|123.63|125.04|123.64|125.04|123.64|125.03|123.63|4
1653758770000|2022-05-28 17:26:10|125.03|123.63|125.04|123.64|125.04|123.64|125.03|123.63|2
1653758780000|2022-05-28 17:26:20|125.03|123.63|124.97|123.57|125.03|123.63|124.97|123.57|6
1653758790000|2022-05-28 17:26:30|124.96|123.56|124.96|123.56|124.98|123.58|124.96|123.56|4
1653758800000|2022-05-28 17:26:40|124.95|123.55|124.96|123.56|124.97|123.57|124.95|123.55|3
1653758820000|2022-05-28 17:27:00|124.95|123.55|124.95|123.55|124.95|123.55|124.95|123.55|1
1653758830000|2022-05-28 17:27:10|124.94|123.54|124.96|123.56|124.96|123.56|124.94|123.54|3
1653758840000|2022-05-28 17:27:20|124.97|123.57|124.96|123.56|124.97|123.57|124.96|123.56|2
1653758850000|2022-05-28 17:27:30|124.97|123.57|124.97|123.57|124.97|123.57|124.97|123.57|1
1653758860000|2022-05-28 17:27:40|124.96|123.56|124.97|123.57|124.97|123.57|124.95|123.55|3
1653758870000|2022-05-28 17:27:50|124.96|123.56|124.96|123.56|124.97|123.57|124.96|123.56|3
1653758890000|2022-05-28 17:28:10|124.95|123.55|124.9|123.5|124.95|123.55|124.87|123.47|14
1653758900000|2022-05-28 17:28:20|124.89|123.49|124.79|123.39|124.89|123.49|124.79|123.39|8
1653758910000|2022-05-28 17:28:30|124.78|123.38|124.86|123.46|124.86|123.46|124.78|123.38|6
1653758920000|2022-05-28 17:28:40|124.87|123.47|124.91|123.51|124.92|123.52|124.87|123.47|6
1653758930000|2022-05-28 17:28:50|124.94|123.54|124.95|123.55|124.95|123.55|124.94|123.54|2
1653758940000|2022-05-28 17:29:00|124.96|123.56|125.15|123.75|125.15|123.75|124.96|123.56|13
1653758950000|2022-05-28 17:29:10|125.16|123.76|125.17|123.77|125.18|123.78|125.16|123.76|3
1653758960000|2022-05-28 17:29:20|125.08|123.68|125.07|123.67|125.08|123.68|125.06|123.66|4
1653758970000|2022-05-28 17:29:30|125.06|123.66|125.08|123.68|125.08|123.68|125.06|123.66|3
1653758980000|2022-05-28 17:29:40|125.09|123.69|125.08|123.68|125.09|123.69|125.08|123.68|6
1653759000000|2022-05-28 17:30:00|125.07|123.67|125.08|123.68|125.08|123.68|125.06|123.66|4
1653759010000|2022-05-28 17:30:10|125.09|123.69|125.09|123.69|125.09|123.69|125.09|123.69|1
1653759020000|2022-05-28 17:30:20|125.08|123.68|125.18|123.78|125.18|123.78|125.08|123.68|8
1653759030000|2022-05-28 17:30:30|125.17|123.77|125.18|123.78|125.18|123.78|125.17|123.77|2
1653759050000|2022-05-28 17:30:50|125.17|123.77|125.17|123.77|125.17|123.77|125.17|123.77|1
1653759060000|2022-05-28 17:31:00|125.16|123.76|125.17|123.77|125.17|123.77|125.13|123.73|6
1653759070000|2022-05-28 17:31:10|125.18|123.78|125.29|123.89|125.3|123.9|125.18|123.78|6
1653759080000|2022-05-28 17:31:20|125.28|123.88|125.28|123.88|125.28|123.88|125.28|123.88|1
1653759090000|2022-05-28 17:31:30|125.26|123.86|125.26|123.86|125.26|123.86|125.26|123.86|1
1653759110000|2022-05-28 17:31:50|125.25|123.85|125.21|123.81|125.25|123.85|125.21|123.81|2
1653759120000|2022-05-28 17:32:00|125.2|123.8|125.17|123.77|125.2|123.8|125.17|123.77|4
1653759140000|2022-05-28 17:32:20|125.19|123.79|125.26|123.86|125.26|123.86|125.18|123.78|7
1653759160000|2022-05-28 17:32:40|125.28|123.88|125.38|123.98|125.38|123.98|125.28|123.88|5
1653759190000|2022-05-28 17:33:10|125.35|123.95|125.37|123.97|125.37|123.97|125.35|123.95|3
1653759230000|2022-05-28 17:33:50|125.36|123.96|125.27|123.87|125.36|123.96|125.27|123.87|3
1653759240000|2022-05-28 17:34:00|125.26|123.86|125.26|123.86|125.26|123.86|125.26|123.86|1
1653759250000|2022-05-28 17:34:10|125.25|123.85|125.18|123.78|125.25|123.85|125.18|123.78|4
1653759260000|2022-05-28 17:34:20|125.17|123.77|125.01|123.61|125.19|123.79|125.01|123.61|10
1653759270000|2022-05-28 17:34:30|125|123.6|125.05|123.65|125.05|123.65|124.97|123.57|8
1653759280000|2022-05-28 17:34:40|125.06|123.66|125.09|123.69|125.1|123.7|125.06|123.66|6
1653759290000|2022-05-28 17:34:50|125.08|123.68|125.08|123.68|125.08|123.68|125.08|123.68|1
1653759300000|2022-05-28 17:35:00|125.07|123.67|125.07|123.67|125.07|123.67|125.07|123.67|1
1653759320000|2022-05-28 17:35:20|125.09|123.69|125.16|123.76|125.16|123.76|125.09|123.69|5
1653759330000|2022-05-28 17:35:30|125.15|123.75|125.08|123.68|125.15|123.75|125.08|123.68|5
1653759350000|2022-05-28 17:35:50|125.07|123.67|125.09|123.69|125.09|123.69|125.07|123.67|3
1653759360000|2022-05-28 17:36:00|125.08|123.68|125.08|123.68|125.08|123.68|125.08|123.68|1
1653759370000|2022-05-28 17:36:10|125.09|123.69|125.09|123.69|125.09|123.69|125.09|123.69|1
1653759420000|2022-05-28 17:37:00|125.08|123.68|125.01|123.61|125.08|123.68|125.01|123.61|6
1653759430000|2022-05-28 17:37:10|125|123.6|124.99|123.59|125|123.6|124.98|123.58|4
1653759440000|2022-05-28 17:37:20|124.98|123.58|124.91|123.51|124.98|123.58|124.91|123.51|6
1653759450000|2022-05-28 17:37:30|124.9|123.5|124.9|123.5|124.91|123.51|124.9|123.5|3
1653759460000|2022-05-28 17:37:40|124.89|123.49|124.89|123.49|124.89|123.49|124.88|123.48|3
1653759470000|2022-05-28 17:37:50|124.88|123.48|124.97|123.57|124.97|123.57|124.88|123.48|7
1653759480000|2022-05-28 17:38:00|124.96|123.56|124.95|123.55|124.96|123.56|124.91|123.51|9
1653759490000|2022-05-28 17:38:10|124.96|123.56|124.96|123.56|124.96|123.56|124.95|123.55|3
1653759530000|2022-05-28 17:38:50|124.97|123.57|124.97|123.57|124.98|123.58|124.97|123.57|7
1653759540000|2022-05-28 17:39:00|125.01|123.61|125.14|123.74|125.14|123.74|124.99|123.59|8
1653759550000|2022-05-28 17:39:10|125.15|123.75|125.1|123.7|125.15|123.75|125.1|123.7|4
1653759560000|2022-05-28 17:39:20|125.09|123.69|125.09|123.69|125.09|123.69|125.09|123.69|1
1653759580000|2022-05-28 17:39:40|125.07|123.67|125.01|123.61|125.07|123.67|125.01|123.61|3
1653759590000|2022-05-28 17:39:50|125|123.6|125.03|123.63|125.05|123.65|124.99|123.59|9
1653759600000|2022-05-28 17:40:00|125.01|123.61|125.04|123.64|125.04|123.64|124.99|123.59|9
1653759610000|2022-05-28 17:40:10|125.05|123.65|125.17|123.77|125.17|123.77|125.05|123.65|7
1653759620000|2022-05-28 17:40:20|125.2|123.8|125.21|123.81|125.21|123.81|125.2|123.8|2
1653759630000|2022-05-28 17:40:30|125.22|123.82|125.22|123.82|125.22|123.82|125.22|123.82|1
1653759640000|2022-05-28 17:40:40|125.23|123.83|125.23|123.83|125.23|123.83|125.23|123.83|1
1653759650000|2022-05-28 17:40:50|125.24|123.84|125.2|123.8|125.24|123.84|125.2|123.8|2
1653759660000|2022-05-28 17:41:00|125.22|123.82|125.29|123.89|125.29|123.89|125.22|123.82|5
1653759670000|2022-05-28 17:41:10|125.3|123.9|125.3|123.9|125.3|123.9|125.3|123.9|1
1653759680000|2022-05-28 17:41:20|125.34|123.94|125.42|124.02|125.42|124.02|125.33|123.93|10
1653759700000|2022-05-28 17:41:40|125.43|124.03|125.36|123.96|125.43|124.03|125.36|123.96|5
1653759710000|2022-05-28 17:41:50|125.37|123.97|125.36|123.96|125.37|123.97|125.36|123.96|2
1653759730000|2022-05-28 17:42:10|125.31|123.91|125.29|123.89|125.31|123.91|125.29|123.89|3
1653759740000|2022-05-28 17:42:20|125.31|123.91|125.35|123.95|125.35|123.95|125.31|123.91|4
1653759750000|2022-05-28 17:42:30|125.36|123.96|125.36|123.96|125.37|123.97|125.36|123.96|3
1653759770000|2022-05-28 17:42:50|125.37|123.97|125.35|123.95|125.37|123.97|125.35|123.95|3
1653759780000|2022-05-28 17:43:00|125.36|123.96|125.38|123.98|125.38|123.98|125.36|123.96|2
1653759790000|2022-05-28 17:43:10|125.42|124.02|125.45|124.05|125.45|124.05|125.42|124.02|4
1653759800000|2022-05-28 17:43:20|125.43|124.03|125.45|124.05|125.45|124.05|125.43|124.03|3
1653759810000|2022-05-28 17:43:30|125.46|124.06|125.45|124.05|125.46|124.06|125.45|124.05|2
1653759820000|2022-05-28 17:43:40|125.43|124.03|125.36|123.96|125.43|124.03|125.36|123.96|4
1653759840000|2022-05-28 17:44:00|125.37|123.97|125.39|123.99|125.39|123.99|125.37|123.97|2
1653759850000|2022-05-28 17:44:10|125.4|124|125.4|124|125.4|124|125.4|124|1
1653759860000|2022-05-28 17:44:20|125.41|124.01|125.41|124.01|125.41|124.01|125.41|124.01|1
1653759870000|2022-05-28 17:44:30|125.43|124.03|125.39|123.99|125.43|124.03|125.39|123.99|4
1653759880000|2022-05-28 17:44:40|125.4|124|125.4|124|125.4|124|125.4|124|1
1653759890000|2022-05-28 17:44:50|125.41|124.01|125.41|124.01|125.41|124.01|125.41|124.01|1
1653759900000|2022-05-28 17:45:00|125.42|124.02|125.44|124.04|125.44|124.04|125.42|124.02|3
1653759910000|2022-05-28 17:45:10|125.43|124.03|125.42|124.02|125.45|124.05|125.42|124.02|6
1653759960000|2022-05-28 17:46:00|125.43|124.03|125.5|124.1|125.5|124.1|125.43|124.03|4
1653759970000|2022-05-28 17:46:10|125.54|124.14|125.6|124.2|125.6|124.2|125.53|124.13|7
1653759980000|2022-05-28 17:46:20|125.61|124.21|125.55|124.15|125.62|124.22|125.55|124.15|8
1653759990000|2022-05-28 17:46:30|125.56|124.16|125.47|124.07|125.56|124.16|125.45|124.05|9
1653760010000|2022-05-28 17:46:50|125.46|124.06|125.46|124.06|125.46|124.06|125.46|124.06|1
1653760020000|2022-05-28 17:47:00|125.45|124.05|125.4|124|125.45|124.05|125.4|124|3
1653760030000|2022-05-28 17:47:10|125.36|123.96|125.3|123.9|125.36|123.96|125.3|123.9|4
1653760040000|2022-05-28 17:47:20|125.32|123.92|125.33|123.93|125.34|123.94|125.32|123.92|3
1653760050000|2022-05-28 17:47:30|125.34|123.94|125.34|123.94|125.34|123.94|125.33|123.93|3
1653760060000|2022-05-28 17:47:40|125.33|123.93|125.34|123.94|125.34|123.94|125.33|123.93|2
1653760090000|2022-05-28 17:48:10|125.33|123.93|125.29|123.89|125.33|123.93|125.29|123.89|2
1653760100000|2022-05-28 17:48:20|125.27|123.87|125.21|123.81|125.27|123.87|125.21|123.81|7
1653760110000|2022-05-28 17:48:30|125.2|123.8|125.19|123.79|125.2|123.8|125.19|123.79|2
1653760120000|2022-05-28 17:48:40|125.2|123.8|125.2|123.8|125.2|123.8|125.2|123.8|1
1653760130000|2022-05-28 17:48:50|125.19|123.79|125.3|123.9|125.3|123.9|125.19|123.79|6
1653760140000|2022-05-28 17:49:00|125.29|123.89|125.29|123.89|125.29|123.89|125.29|123.89|1
1653760150000|2022-05-28 17:49:10|125.3|123.9|125.37|123.97|125.38|123.98|125.3|123.9|5
1653760160000|2022-05-28 17:49:20|125.38|123.98|125.39|123.99|125.39|123.99|125.38|123.98|2
1653760190000|2022-05-28 17:49:50|125.4|124|125.4|124|125.4|124|125.4|124|1
1653760200000|2022-05-28 17:50:00|125.39|123.99|125.41|124.01|125.41|124.01|125.38|123.98|5
1653760210000|2022-05-28 17:50:10|125.39|123.99|125.39|123.99|125.39|123.99|125.39|123.99|1
1653760230000|2022-05-28 17:50:30|125.4|124|125.4|124|125.4|124|125.4|124|1
1653760290000|2022-05-28 17:51:30|125.39|123.99|125.39|123.99|125.39|123.99|125.39|123.99|1
1653760300000|2022-05-28 17:51:40|125.38|123.98|125.34|123.94|125.38|123.98|125.34|123.94|3
1653760310000|2022-05-28 17:51:50|125.33|123.93|125.3|123.9|125.33|123.93|125.3|123.9|4
1653760320000|2022-05-28 17:52:00|125.29|123.89|125.31|123.91|125.39|123.99|125.28|123.88|11
1653760330000|2022-05-28 17:52:10|125.3|123.9|125.29|123.89|125.3|123.9|125.29|123.89|4
1653760380000|2022-05-28 17:53:00|125.3|123.9|125.41|124.01|125.41|124.01|125.3|123.9|8
1653760390000|2022-05-28 17:53:10|125.4|124|125.4|124|125.4|124|125.4|124|1
1653760400000|2022-05-28 17:53:20|125.41|124.01|125.41|124.01|125.41|124.01|125.41|124.01|1
1653760430000|2022-05-28 17:53:50|125.4|124|125.3|123.9|125.4|124|125.3|123.9|9
1653760440000|2022-05-28 17:54:00|125.31|123.91|125.3|123.9|125.31|123.91|125.3|123.9|2
1653760460000|2022-05-28 17:54:20|125.29|123.89|125.3|123.9|125.3|123.9|125.29|123.89|2
1653760550000|2022-05-28 17:55:50|125.31|123.91|125.41|124.01|125.41|124.01|125.31|123.91|6
1653760560000|2022-05-28 17:56:00|125.4|124|125.4|124|125.4|124|125.4|124|1
1653760580000|2022-05-28 17:56:20|125.41|124.01|125.42|124.02|125.42|124.02|125.41|124.01|2
1653760620000|2022-05-28 17:57:00|125.41|124.01|125.41|124.01|125.41|124.01|125.41|124.01|1
1653760640000|2022-05-28 17:57:20|125.42|124.02|125.58|124.18|125.58|124.18|125.42|124.02|9
1653760650000|2022-05-28 17:57:30|125.59|124.19|125.62|124.22|125.62|124.22|125.59|124.19|4
1653760660000|2022-05-28 17:57:40|125.61|124.21|125.5|124.1|125.61|124.21|125.5|124.1|5
1653760670000|2022-05-28 17:57:50|125.51|124.11|125.51|124.11|125.51|124.11|125.51|124.11|1
1653760690000|2022-05-28 17:58:10|125.5|124.1|125.5|124.1|125.5|124.1|125.5|124.1|1
1653760710000|2022-05-28 17:58:30|125.49|124.09|125.42|124.02|125.49|124.09|125.42|124.02|3
1653760720000|2022-05-28 17:58:40|125.45|124.05|125.44|124.04|125.45|124.05|125.44|124.04|2
1653760730000|2022-05-28 17:58:50|125.45|124.05|125.45|124.05|125.45|124.05|125.45|124.05|1
1653760740000|2022-05-28 17:59:00|125.44|124.04|125.44|124.04|125.44|124.04|125.44|124.04|1
1653760820000|2022-05-28 18:00:20|125.45|124.05|125.54|124.14|125.56|124.16|125.45|124.05|6
1653760830000|2022-05-28 18:00:30|125.55|124.15|125.55|124.15|125.55|124.15|125.55|124.15|1
1653760840000|2022-05-28 18:00:40|125.54|124.14|125.43|124.03|125.54|124.14|125.43|124.03|5
1653760850000|2022-05-28 18:00:50|125.44|124.04|125.55|124.15|125.56|124.16|125.44|124.04|9
1653760860000|2022-05-28 18:01:00|125.54|124.14|125.45|124.05|125.54|124.14|125.45|124.05|4
1653760880000|2022-05-28 18:01:20|125.46|124.06|125.54|124.14|125.54|124.14|125.46|124.06|5
1653760890000|2022-05-28 18:01:30|125.52|124.12|125.53|124.13|125.53|124.13|125.52|124.12|2
1653760900000|2022-05-28 18:01:40|125.54|124.14|125.54|124.14|125.54|124.14|125.53|124.13|3
1653760910000|2022-05-28 18:01:50|125.56|124.16|125.58|124.18|125.6|124.2|125.56|124.16|7
1653760930000|2022-05-28 18:02:10|125.59|124.19|125.59|124.19|125.59|124.19|125.59|124.19|1
1653760940000|2022-05-28 18:02:20|125.58|124.18|125.57|124.17|125.58|124.18|125.57|124.17|2
1653760950000|2022-05-28 18:02:30|125.58|124.18|125.58|124.18|125.58|124.18|125.58|124.18|1
1653760970000|2022-05-28 18:02:50|125.61|124.21|125.61|124.21|125.61|124.21|125.6|124.2|3
1653760980000|2022-05-28 18:03:00|125.58|124.18|125.58|124.18|125.58|124.18|125.58|124.18|1
1653761010000|2022-05-28 18:03:30|125.59|124.19|125.58|124.18|125.59|124.19|125.58|124.18|2
1653761030000|2022-05-28 18:03:50|125.56|124.16|125.56|124.16|125.56|124.16|125.56|124.16|1
1653761050000|2022-05-28 18:04:10|125.51|124.11|125.5|124.1|125.51|124.11|125.49|124.09|3
1653761070000|2022-05-28 18:04:30|125.49|124.09|125.49|124.09|125.49|124.09|125.49|124.09|1
1653761090000|2022-05-28 18:04:50|125.53|124.13|125.55|124.15|125.56|124.16|125.53|124.13|3
1653761100000|2022-05-28 18:05:00|125.56|124.16|125.59|124.19|125.59|124.19|125.56|124.16|4
1653761110000|2022-05-28 18:05:10|125.6|124.2|125.68|124.28|125.69|124.29|125.6|124.2|10
1653761120000|2022-05-28 18:05:20|125.69|124.29|125.71|124.31|125.71|124.31|125.69|124.29|5
1653761160000|2022-05-28 18:06:00|125.62|124.22|125.63|124.23|125.63|124.23|125.62|124.22|4
1653761190000|2022-05-28 18:06:30|125.64|124.24|125.66|124.26|125.66|124.26|125.64|124.24|3
1653761220000|2022-05-28 18:07:00|125.61|124.21|125.61|124.21|125.62|124.22|125.58|124.18|6
1653761230000|2022-05-28 18:07:10|125.63|124.23|125.64|124.24|125.64|124.24|125.63|124.23|2
1653761240000|2022-05-28 18:07:20|125.66|124.26|125.66|124.26|125.66|124.26|125.66|124.26|1
1653761280000|2022-05-28 18:08:00|125.67|124.27|125.56|124.16|125.67|124.27|125.55|124.15|5
1653761300000|2022-05-28 18:08:20|125.49|124.09|125.49|124.09|125.49|124.09|125.49|124.09|1
1653761310000|2022-05-28 18:08:30|125.5|124.1|125.51|124.11|125.53|124.13|125.5|124.1|4
1653761320000|2022-05-28 18:08:40|125.52|124.12|125.57|124.17|125.57|124.17|125.52|124.12|4
1653761330000|2022-05-28 18:08:50|125.58|124.18|125.64|124.24|125.65|124.25|125.58|124.18|9
1653761340000|2022-05-28 18:09:00|125.65|124.25|125.65|124.25|125.65|124.25|125.65|124.25|1
1653761360000|2022-05-28 18:09:20|125.66|124.26|125.66|124.26|125.66|124.26|125.66|124.26|1
1653761430000|2022-05-28 18:10:30|125.65|124.25|125.65|124.25|125.65|124.25|125.65|124.25|1
1653761480000|2022-05-28 18:11:20|125.64|124.24|125.64|124.24|125.64|124.24|125.64|124.24|1
1653761490000|2022-05-28 18:11:30|125.63|124.23|125.58|124.18|125.63|124.23|125.56|124.16|4
1653761500000|2022-05-28 18:11:40|125.59|124.19|125.67|124.27|125.67|124.27|125.59|124.19|5
1653761520000|2022-05-28 18:12:00|125.68|124.28|125.69|124.29|125.69|124.29|125.68|124.28|2
1653761540000|2022-05-28 18:12:20|125.7|124.3|125.71|124.31|125.71|124.31|125.7|124.3|2
1653761570000|2022-05-28 18:12:50|125.72|124.32|125.77|124.37|125.79|124.39|125.72|124.32|9
1653761580000|2022-05-28 18:13:00|125.78|124.38|125.73|124.33|125.78|124.38|125.73|124.33|2
1653761590000|2022-05-28 18:13:10|125.74|124.34|125.74|124.34|125.74|124.34|125.74|124.34|1
1653761600000|2022-05-28 18:13:20|125.75|124.35|125.75|124.35|125.75|124.35|125.75|124.35|1
1653761610000|2022-05-28 18:13:30|125.71|124.31|125.71|124.31|125.71|124.31|125.71|124.31|1
1653761640000|2022-05-28 18:14:00|125.72|124.32|125.74|124.34|125.74|124.34|125.72|124.32|3
1653761660000|2022-05-28 18:14:20|125.75|124.35|125.77|124.37|125.77|124.37|125.75|124.35|3
1653761710000|2022-05-28 18:15:10|125.75|124.35|125.74|124.34|125.75|124.35|125.66|124.26|7
1653761760000|2022-05-28 18:16:00|125.72|124.32|125.72|124.32|125.72|124.32|125.72|124.32|1
1653761780000|2022-05-28 18:16:20|125.7|124.3|125.72|124.32|125.72|124.32|125.7|124.3|3
1653761790000|2022-05-28 18:16:30|125.73|124.33|125.78|124.38|125.78|124.38|125.73|124.33|8
1653761800000|2022-05-28 18:16:40|125.79|124.39|125.79|124.39|125.79|124.39|125.79|124.39|1
1653761820000|2022-05-28 18:17:00|125.93|124.53|126.02|124.62|126.08|124.68|125.93|124.53|10
1653761830000|2022-05-28 18:17:10|126.03|124.63|126.05|124.65|126.07|124.67|126.03|124.63|7
1653761840000|2022-05-28 18:17:20|126.06|124.66|126.01|124.61|126.06|124.66|126.01|124.61|8
1653761860000|2022-05-28 18:17:40|126|124.6|126|124.6|126.01|124.61|126|124.6|5
1653761870000|2022-05-28 18:17:50|126.01|124.61|126.01|124.61|126.01|124.61|126|124.6|3
1653761880000|2022-05-28 18:18:00|126|124.6|125.99|124.59|126|124.6|125.99|124.59|2
1653761890000|2022-05-28 18:18:10|126|124.6|125.98|124.58|126|124.6|125.97|124.57|11
1653761900000|2022-05-28 18:18:20|125.99|124.59|125.97|124.57|125.99|124.59|125.97|124.57|5
1653761910000|2022-05-28 18:18:30|125.98|124.58|126|124.6|126.01|124.61|125.97|124.57|6
1653761920000|2022-05-28 18:18:40|125.99|124.59|125.99|124.59|125.99|124.59|125.97|124.57|6
1653761930000|2022-05-28 18:18:50|125.98|124.58|125.98|124.58|126|124.6|125.98|124.58|4
1653761940000|2022-05-28 18:19:00|125.99|124.59|126|124.6|126|124.6|125.98|124.58|7
1653761960000|2022-05-28 18:19:20|125.99|124.59|125.99|124.59|125.99|124.59|125.99|124.59|1
1653761970000|2022-05-28 18:19:30|126|124.6|125.99|124.59|126|124.6|125.99|124.59|4
1653762000000|2022-05-28 18:20:00|126|124.6|126|124.6|126|124.6|125.99|124.59|3
1653762010000|2022-05-28 18:20:10|125.99|124.59|125.99|124.59|125.99|124.59|125.99|124.59|1
1653762020000|2022-05-28 18:20:20|126|124.6|126|124.6|126|124.6|126|124.6|1
1653762040000|2022-05-28 18:20:40|125.99|124.59|126|124.6|126|124.6|125.99|124.59|4
1653762060000|2022-05-28 18:21:00|126.01|124.61|126.01|124.61|126.01|124.61|126.01|124.61|1
1653762090000|2022-05-28 18:21:30|125.99|124.59|125.99|124.59|125.99|124.59|125.99|124.59|1
1653762120000|2022-05-28 18:22:00|125.98|124.58|125.97|124.57|125.98|124.58|125.97|124.57|2
1653762130000|2022-05-28 18:22:10|126|124.6|126.01|124.61|126.01|124.61|125.99|124.59|4
1653762140000|2022-05-28 18:22:20|126|124.6|126|124.6|126|124.6|126|124.6|1
1653762150000|2022-05-28 18:22:30|125.98|124.58|126|124.6|126|124.6|125.98|124.58|2
1653762160000|2022-05-28 18:22:40|126.01|124.61|126.03|124.63|126.03|124.63|126.01|124.61|3
1653762170000|2022-05-28 18:22:50|126.02|124.62|126.02|124.62|126.03|124.63|126.01|124.61|8
1653762180000|2022-05-28 18:23:00|126.01|124.61|126.01|124.61|126.01|124.61|126.01|124.61|1
1653762190000|2022-05-28 18:23:10|126.02|124.62|126.02|124.62|126.02|124.62|126.02|124.62|1
1653762210000|2022-05-28 18:23:30|126.01|124.61|125.97|124.57|126.01|124.61|125.97|124.57|5
1653762250000|2022-05-28 18:24:10|125.98|124.58|125.97|124.57|125.98|124.58|125.97|124.57|2
1653762260000|2022-05-28 18:24:20|125.99|124.59|125.97|124.57|125.99|124.59|125.97|124.57|2
1653762280000|2022-05-28 18:24:40|125.99|124.59|125.97|124.57|125.99|124.59|125.97|124.57|2
1653762290000|2022-05-28 18:24:50|125.98|124.58|125.98|124.58|125.98|124.58|125.98|124.58|1
1653762300000|2022-05-28 18:25:00|125.97|124.57|125.97|124.57|125.97|124.57|125.97|124.57|1
1653762310000|2022-05-28 18:25:10|125.99|124.59|126.08|124.68|126.08|124.68|125.99|124.59|6
1653762330000|2022-05-28 18:25:30|126.09|124.69|126.09|124.69|126.09|124.69|126.09|124.69|1
1653762340000|2022-05-28 18:25:40|126.08|124.68|126.09|124.69|126.09|124.69|126.08|124.68|2
1653762350000|2022-05-28 18:25:50|126.08|124.68|126.08|124.68|126.08|124.68|126.08|124.68|1
1653762390000|2022-05-28 18:26:30|126.07|124.67|126.07|124.67|126.07|124.67|126.07|124.67|1
1653762410000|2022-05-28 18:26:50|126.08|124.68|126.08|124.68|126.08|124.68|126.08|124.68|1
1653762520000|2022-05-28 18:28:40|126.07|124.67|125.97|124.57|126.07|124.67|125.97|124.57|10
1653762560000|2022-05-28 18:29:20|125.99|124.59|125.98|124.58|125.99|124.59|125.98|124.58|2
1653762570000|2022-05-28 18:29:30|125.99|124.59|125.98|124.58|125.99|124.59|125.98|124.58|2
1653762600000|2022-05-28 18:30:00|125.97|124.57|125.98|124.58|125.98|124.58|125.97|124.57|2
1653762650000|2022-05-28 18:30:50|125.97|124.57|126.01|124.61|126.01|124.61|125.97|124.57|4
1653762660000|2022-05-28 18:31:00|126.02|124.62|126.11|124.71|126.17|124.77|126.02|124.62|8
1653762670000|2022-05-28 18:31:10|126.1|124.7|126.1|124.7|126.1|124.7|126.1|124.7|1
1653762680000|2022-05-28 18:31:20|126.12|124.72|126.39|124.99|126.39|124.99|126.12|124.72|12
1653762690000|2022-05-28 18:31:30|126.4|125|126.4|125|126.4|125|126.4|125|1
1653762720000|2022-05-28 18:32:00|126.41|125.01|126.4|125|126.41|125.01|126.4|125|2
1653762730000|2022-05-28 18:32:10|126.44|125.04|126.47|125.07|126.47|125.07|126.44|125.04|3
1653762840000|2022-05-28 18:34:00|126.5|125.1|126.5|125.1|126.5|125.1|126.5|125.1|1
1653762850000|2022-05-28 18:34:10|126.51|125.11|126.48|125.08|126.54|125.14|126.47|125.07|6
1653762880000|2022-05-28 18:34:40|126.47|125.07|126.41|125.01|126.47|125.07|126.41|125.01|6
1653762890000|2022-05-28 18:34:50|126.42|125.02|126.42|125.02|126.42|125.02|126.42|125.02|1
1653762900000|2022-05-28 18:35:00|126.41|125.01|126.41|125.01|126.41|125.01|126.41|125.01|1
1653762910000|2022-05-28 18:35:10|126.4|125|126.4|125|126.4|125|126.4|125|1
1653762920000|2022-05-28 18:35:20|126.41|125.01|126.39|124.99|126.41|125.01|126.36|124.96|6
1653762930000|2022-05-28 18:35:30|126.4|125|126.4|125|126.4|125|126.4|125|1
1653762940000|2022-05-28 18:35:40|126.41|125.01|126.4|125|126.41|125.01|126.4|125|2
1653762970000|2022-05-28 18:36:10|126.41|125.01|126.51|125.11|126.51|125.11|126.41|125.01|4
1653762980000|2022-05-28 18:36:20|126.52|125.12|126.54|125.14|126.55|125.15|126.52|125.12|5
1653763000000|2022-05-28 18:36:40|126.5|125.1|126.47|125.07|126.5|125.1|126.47|125.07|4
1653763030000|2022-05-28 18:37:10|126.48|125.08|126.49|125.09|126.49|125.09|126.48|125.08|2
1653763040000|2022-05-28 18:37:20|126.48|125.08|126.48|125.08|126.48|125.08|126.48|125.08|1
1653763090000|2022-05-28 18:38:10|126.39|124.99|126.36|124.96|126.39|124.99|126.36|124.96|4
1653763110000|2022-05-28 18:38:30|126.35|124.95|126.34|124.94|126.35|124.95|126.34|124.94|2
1653763120000|2022-05-28 18:38:40|126.33|124.93|126.28|124.88|126.33|124.93|126.28|124.88|3
1653763130000|2022-05-28 18:38:50|126.29|124.89|126.29|124.89|126.29|124.89|126.29|124.89|1
1653763140000|2022-05-28 18:39:00|126.3|124.9|126.3|124.9|126.3|124.9|126.3|124.9|1
1653763260000|2022-05-28 18:41:00|126.29|124.89|126.24|124.84|126.29|124.89|126.24|124.84|8
1653763270000|2022-05-28 18:41:10|126.21|124.81|126.21|124.81|126.21|124.81|126.21|124.81|1
1653763280000|2022-05-28 18:41:20|126.24|124.84|126.24|124.84|126.24|124.84|126.24|124.84|1
1653763290000|2022-05-28 18:41:30|126.25|124.85|126.25|124.85|126.25|124.85|126.25|124.85|1
1653763300000|2022-05-28 18:41:40|126.24|124.84|126.24|124.84|126.24|124.84|126.24|124.84|1
1653763310000|2022-05-28 18:41:50|126.25|124.85|126.25|124.85|126.25|124.85|126.25|124.85|1
1653763350000|2022-05-28 18:42:30|126.24|124.84|126.24|124.84|126.24|124.84|126.24|124.84|1
1653763380000|2022-05-28 18:43:00|126.23|124.83|126.24|124.84|126.24|124.84|126.23|124.83|2
1653763390000|2022-05-28 18:43:10|126.22|124.82|126.22|124.82|126.22|124.82|126.22|124.82|1
1653763410000|2022-05-28 18:43:30|126.21|124.81|126.18|124.78|126.21|124.81|126.18|124.78|3
1653763420000|2022-05-28 18:43:40|126.17|124.77|126.1|124.7|126.17|124.77|126.1|124.7|6
1653763430000|2022-05-28 18:43:50|126.08|124.68|126.06|124.66|126.1|124.7|126.06|124.66|5
1653763440000|2022-05-28 18:44:00|126.07|124.67|126.07|124.67|126.07|124.67|126.07|124.67|1
1653763450000|2022-05-28 18:44:10|126.06|124.66|126.06|124.66|126.06|124.66|126.06|124.66|1
1653763490000|2022-05-28 18:44:50|126.07|124.67|126.15|124.75|126.15|124.75|126.07|124.67|5
1653763670000|2022-05-28 18:47:50|126.14|124.74|126.14|124.74|126.14|124.74|126.14|124.74|1
1653763710000|2022-05-28 18:48:30|126.15|124.75|126.15|124.75|126.15|124.75|126.15|124.75|1
1653763790000|2022-05-28 18:49:50|126.14|124.74|126.14|124.74|126.14|124.74|126.14|124.74|1
1653763800000|2022-05-28 18:50:00|126.15|124.75|126.15|124.75|126.15|124.75|126.15|124.75|1
1653763840000|2022-05-28 18:50:40|126.14|124.74|126.09|124.69|126.14|124.74|126.08|124.68|6
1653763860000|2022-05-28 18:51:00|126.07|124.67|126.15|124.75|126.16|124.76|126.07|124.67|7
1653763870000|2022-05-28 18:51:10|126.16|124.76|126.21|124.81|126.22|124.82|126.16|124.76|5
1653763880000|2022-05-28 18:51:20|126.22|124.82|126.25|124.85|126.26|124.86|126.22|124.82|7
1653763890000|2022-05-28 18:51:30|126.26|124.86|126.2|124.8|126.26|124.86|126.2|124.8|4
1653763920000|2022-05-28 18:52:00|126.18|124.78|126.18|124.78|126.18|124.78|126.18|124.78|1
1653763930000|2022-05-28 18:52:10|126.17|124.77|126.17|124.77|126.17|124.77|126.17|124.77|1
1653763950000|2022-05-28 18:52:30|126.16|124.76|126.16|124.76|126.16|124.76|126.16|124.76|1
1653763970000|2022-05-28 18:52:50|126.19|124.79|126.23|124.83|126.23|124.83|126.19|124.79|4
1653763980000|2022-05-28 18:53:00|126.22|124.82|126.24|124.84|126.24|124.84|126.22|124.82|3
1653764010000|2022-05-28 18:53:30|126.23|124.83|126.23|124.83|126.24|124.84|126.23|124.83|3
1653764020000|2022-05-28 18:53:40|126.22|124.82|126.18|124.78|126.22|124.82|126.18|124.78|4
1653764070000|2022-05-28 18:54:30|126.16|124.76|126.25|124.85|126.25|124.85|126.16|124.76|6
1653764090000|2022-05-28 18:54:50|126.28|124.88|126.28|124.88|126.28|124.88|126.28|124.88|1
1653764100000|2022-05-28 18:55:00|126.27|124.87|126.27|124.87|126.27|124.87|126.27|124.87|1
1653764180000|2022-05-28 18:56:20|126.28|124.88|126.27|124.87|126.28|124.88|126.27|124.87|2
1653764200000|2022-05-28 18:56:40|126.26|124.86|126.25|124.85|126.26|124.86|126.25|124.85|2
1653764210000|2022-05-28 18:56:50|126.26|124.86|126.25|124.85|126.26|124.86|126.25|124.85|2
1653764230000|2022-05-28 18:57:10|126.26|124.86|126.26|124.86|126.26|124.86|126.26|124.86|1
1653764240000|2022-05-28 18:57:20|126.27|124.87|126.27|124.87|126.27|124.87|126.27|124.87|1
1653764250000|2022-05-28 18:57:30|126.26|124.86|126.26|124.86|126.26|124.86|126.25|124.85|3
1653764290000|2022-05-28 18:58:10|126.28|124.88|126.28|124.88|126.28|124.88|126.28|124.88|1
1653764320000|2022-05-28 18:58:40|126.31|124.91|126.39|124.99|126.43|125.03|126.31|124.91|10
1653764330000|2022-05-28 18:58:50|126.36|124.96|126.36|124.96|126.36|124.96|126.35|124.95|3
1653764350000|2022-05-28 18:59:10|126.38|124.98|126.42|125.02|126.43|125.03|126.38|124.98|3
1653764360000|2022-05-28 18:59:20|126.41|125.01|126.41|125.01|126.41|125.01|126.41|125.01|1
1653764370000|2022-05-28 18:59:30|126.42|125.02|126.42|125.02|126.42|125.02|126.42|125.02|1
1653764380000|2022-05-28 18:59:40|126.43|125.03|126.55|125.15|126.56|125.16|126.43|125.03|9
1653764390000|2022-05-28 18:59:50|126.56|125.16|126.38|124.98|126.56|125.16|126.38|124.98|10
1653764400000|2022-05-28 19:00:00|126.33|124.93|126.45|125.05|126.45|125.05|126.33|124.93|10
1653764440000|2022-05-28 19:00:40|126.46|125.06|126.44|125.04|126.46|125.06|126.44|125.04|2
1653764460000|2022-05-28 19:01:00|126.41|125.01|126.4|125|126.41|125.01|126.4|125|2
1653764470000|2022-05-28 19:01:10|126.38|124.98|126.34|124.94|126.38|124.98|126.34|124.94|4
1653764490000|2022-05-28 19:01:30|126.35|124.95|126.35|124.95|126.35|124.95|126.35|124.95|1
1653764500000|2022-05-28 19:01:40|126.34|124.94|126.31|124.91|126.34|124.94|126.31|124.91|2
1653764510000|2022-05-28 19:01:50|126.32|124.92|126.3|124.9|126.32|124.92|126.25|124.85|5
1653764520000|2022-05-28 19:02:00|126.27|124.87|126.2|124.8|126.27|124.87|126.2|124.8|5
1653764530000|2022-05-28 19:02:10|126.18|124.78|126.18|124.78|126.19|124.79|126.17|124.77|4
1653764560000|2022-05-28 19:02:40|126.2|124.8|126.2|124.8|126.2|124.8|126.2|124.8|1
1653764570000|2022-05-28 19:02:50|126.19|124.79|126.19|124.79|126.19|124.79|126.19|124.79|1
1653764580000|2022-05-28 19:03:00|126.18|124.78|126.18|124.78|126.18|124.78|126.18|124.78|1
1653764630000|2022-05-28 19:03:50|126.17|124.77|126.26|124.86|126.27|124.87|126.17|124.77|10
1653764700000|2022-05-28 19:05:00|126.27|124.87|126.26|124.86|126.27|124.87|126.26|124.86|2
1653764740000|2022-05-28 19:05:40|126.27|124.87|126.26|124.86|126.27|124.87|126.25|124.85|3
1653764750000|2022-05-28 19:05:50|126.25|124.85|126.25|124.85|126.25|124.85|126.25|124.85|1
1653764780000|2022-05-28 19:06:20|126.26|124.86|126.26|124.86|126.26|124.86|126.26|124.86|1
1653764790000|2022-05-28 19:06:30|126.25|124.85|126.25|124.85|126.25|124.85|126.25|124.85|1
1653764880000|2022-05-28 19:08:00|126.24|124.84|126.15|124.75|126.24|124.84|126.15|124.75|5
1653764890000|2022-05-28 19:08:10|126.19|124.79|126.14|124.74|126.19|124.79|126.14|124.74|4
1653764900000|2022-05-28 19:08:20|126.12|124.72|126.05|124.65|126.12|124.72|126.05|124.65|4
1653764920000|2022-05-28 19:08:40|126.04|124.64|126.04|124.64|126.04|124.64|126.04|124.64|1
1653764930000|2022-05-28 19:08:50|126.05|124.65|126.06|124.66|126.06|124.66|126.05|124.65|2
1653765000000|2022-05-28 19:10:00|126.07|124.67|126.07|124.67|126.07|124.67|126.07|124.67|1
1653765010000|2022-05-28 19:10:10|126.05|124.65|126.07|124.67|126.07|124.67|126.05|124.65|2
1653765020000|2022-05-28 19:10:20|126.06|124.66|126.06|124.66|126.06|124.66|126.06|124.66|1
1653765060000|2022-05-28 19:11:00|126.05|124.65|126.05|124.65|126.05|124.65|126.05|124.65|1
1653765070000|2022-05-28 19:11:10|126.06|124.66|125.99|124.59|126.06|124.66|125.98|124.58|9
1653765090000|2022-05-28 19:11:30|125.97|124.57|126.04|124.64|126.06|124.66|125.97|124.57|5
1653765160000|2022-05-28 19:12:40|126.03|124.63|126.01|124.61|126.03|124.63|126.01|124.61|3
1653765170000|2022-05-28 19:12:50|126|124.6|125.99|124.59|126|124.6|125.99|124.59|2
1653765180000|2022-05-28 19:13:00|125.98|124.58|125.98|124.58|125.98|124.58|125.98|124.58|1
1653765190000|2022-05-28 19:13:10|125.97|124.57|126.03|124.63|126.03|124.63|125.97|124.57|6
1653765200000|2022-05-28 19:13:20|126.05|124.65|126.05|124.65|126.05|124.65|126.05|124.65|1
1653765220000|2022-05-28 19:13:40|126.07|124.67|126.22|124.82|126.24|124.84|126.07|124.67|15
1653765230000|2022-05-28 19:13:50|126.21|124.81|126.21|124.81|126.21|124.81|126.21|124.81|1
1653765240000|2022-05-28 19:14:00|126.19|124.79|126.19|124.79|126.19|124.79|126.19|124.79|1
1653765250000|2022-05-28 19:14:10|126.18|124.78|126.18|124.78|126.18|124.78|126.18|124.78|1
1653765260000|2022-05-28 19:14:20|126.19|124.79|126.19|124.79|126.19|124.79|126.19|124.79|1
1653765270000|2022-05-28 19:14:30|126.18|124.78|126.11|124.71|126.18|124.78|126.11|124.71|7
1653765280000|2022-05-28 19:14:40|126.1|124.7|126.06|124.66|126.1|124.7|126.06|124.66|2
1653765290000|2022-05-28 19:14:50|126.07|124.67|126.07|124.67|126.07|124.67|126.07|124.67|1
1653765300000|2022-05-28 19:15:00|126.06|124.66|126.07|124.67|126.08|124.68|126.06|124.66|3
1653765310000|2022-05-28 19:15:10|126.06|124.66|126.04|124.64|126.06|124.66|126.04|124.64|3
1653765320000|2022-05-28 19:15:20|126.03|124.63|126.01|124.61|126.07|124.67|126.01|124.61|6
1653765330000|2022-05-28 19:15:30|126|124.6|126|124.6|126|124.6|126|124.6|1
1653765340000|2022-05-28 19:15:40|125.99|124.59|125.99|124.59|125.99|124.59|125.99|124.59|1
1653765350000|2022-05-28 19:15:50|125.98|124.58|125.96|124.56|125.98|124.58|125.96|124.56|3
1653765360000|2022-05-28 19:16:00|125.95|124.55|125.96|124.56|125.97|124.57|125.95|124.55|3
1653765380000|2022-05-28 19:16:20|125.93|124.53|125.96|124.56|125.96|124.56|125.93|124.53|2
1653765420000|2022-05-28 19:17:00|125.95|124.55|125.93|124.53|125.95|124.55|125.93|124.53|3
1653765430000|2022-05-28 19:17:10|125.91|124.51|125.89|124.49|125.91|124.51|125.89|124.49|3
1653765440000|2022-05-28 19:17:20|125.88|124.48|125.89|124.49|125.89|124.49|125.88|124.48|2
1653765450000|2022-05-28 19:17:30|125.88|124.48|125.81|124.41|125.88|124.48|125.81|124.41|5
1653765460000|2022-05-28 19:17:40|125.8|124.4|125.86|124.46|125.86|124.46|125.8|124.4|5
1653765470000|2022-05-28 19:17:50|125.88|124.48|125.88|124.48|125.88|124.48|125.88|124.48|1
1653765500000|2022-05-28 19:18:20|125.87|124.47|125.88|124.48|125.88|124.48|125.87|124.47|2
1653765540000|2022-05-28 19:19:00|125.89|124.49|125.98|124.58|126|124.6|125.89|124.49|5
1653765550000|2022-05-28 19:19:10|125.99|124.59|126.04|124.64|126.04|124.64|125.99|124.59|5
1653765560000|2022-05-28 19:19:20|126.03|124.63|126.03|124.63|126.03|124.63|126.03|124.63|1
1653765590000|2022-05-28 19:19:50|126.06|124.66|126.06|124.66|126.06|124.66|126.06|124.66|1
1653765600000|2022-05-28 19:20:00|126.03|124.63|125.98|124.58|126.03|124.63|125.98|124.58|5
1653765620000|2022-05-28 19:20:20|125.97|124.57|125.97|124.57|125.97|124.57|125.97|124.57|1
1653765640000|2022-05-28 19:20:40|125.96|124.56|125.97|124.57|125.97|124.57|125.96|124.56|2
1653765690000|2022-05-28 19:21:30|125.96|124.56|125.95|124.55|125.96|124.56|125.95|124.55|2
1653765700000|2022-05-28 19:21:40|125.94|124.54|125.93|124.53|125.94|124.54|125.93|124.53|2
1653765710000|2022-05-28 19:21:50|125.95|124.55|125.95|124.55|125.95|124.55|125.95|124.55|1
1653765750000|2022-05-28 19:22:30|125.92|124.52|125.95|124.55|125.95|124.55|125.92|124.52|2
1653765790000|2022-05-28 19:23:10|125.94|124.54|125.94|124.54|125.94|124.54|125.94|124.54|1
1653765840000|2022-05-28 19:24:00|125.97|124.57|125.99|124.59|125.99|124.59|125.97|124.57|2
1653765860000|2022-05-28 19:24:20|125.98|124.58|125.98|124.58|125.98|124.58|125.98|124.58|1
1653765880000|2022-05-28 19:24:40|125.99|124.59|125.99|124.59|125.99|124.59|125.99|124.59|1
1653765900000|2022-05-28 19:25:00|125.98|124.58|125.86|124.46|125.98|124.58|125.81|124.41|17
1653765910000|2022-05-28 19:25:10|125.83|124.43|125.88|124.48|125.88|124.48|125.81|124.41|10
1653765920000|2022-05-28 19:25:20|125.89|124.49|125.96|124.56|125.98|124.58|125.89|124.49|5
1653765930000|2022-05-28 19:25:30|125.98|124.58|125.97|124.57|125.98|124.58|125.97|124.57|2
1653765940000|2022-05-28 19:25:40|125.99|124.59|125.97|124.57|125.99|124.59|125.97|124.57|3
1653765960000|2022-05-28 19:26:00|125.96|124.56|125.93|124.53|125.96|124.56|125.92|124.52|3
1653766000000|2022-05-28 19:26:40|125.92|124.52|125.89|124.49|125.92|124.52|125.89|124.49|4
1653766020000|2022-05-28 19:27:00|125.88|124.48|125.88|124.48|125.88|124.48|125.88|124.48|1
1653766060000|2022-05-28 19:27:40|125.95|124.55|125.95|124.55|125.95|124.55|125.95|124.55|1
1653766070000|2022-05-28 19:27:50|125.94|124.54|125.96|124.56|125.96|124.56|125.94|124.54|3
1653766080000|2022-05-28 19:28:00|125.97|124.57|125.97|124.57|125.97|124.57|125.97|124.57|1
1653766140000|2022-05-28 19:29:00|125.98|124.58|125.98|124.58|125.98|124.58|125.98|124.58|1
1653766160000|2022-05-28 19:29:20|125.97|124.57|125.9|124.5|125.97|124.57|125.9|124.5|3
1653766170000|2022-05-28 19:29:30|125.89|124.49|125.89|124.49|125.89|124.49|125.89|124.49|1
1653766180000|2022-05-28 19:29:40|125.88|124.48|125.87|124.47|125.88|124.48|125.87|124.47|2
1653766190000|2022-05-28 19:29:50|125.88|124.48|125.88|124.48|125.88|124.48|125.88|124.48|1
1653766200000|2022-05-28 19:30:00|125.89|124.49|125.94|124.54|125.94|124.54|125.89|124.49|5
1653766210000|2022-05-28 19:30:10|125.93|124.53|125.93|124.53|125.93|124.53|125.93|124.53|1
1653766250000|2022-05-28 19:30:50|125.92|124.52|125.89|124.49|125.92|124.52|125.89|124.49|4
1653766260000|2022-05-28 19:31:00|125.88|124.48|125.86|124.46|125.88|124.48|125.86|124.46|3
1653766270000|2022-05-28 19:31:10|125.85|124.45|125.84|124.44|125.85|124.45|125.84|124.44|2
1653766280000|2022-05-28 19:31:20|125.83|124.43|125.84|124.44|125.85|124.45|125.83|124.43|10
1653766290000|2022-05-28 19:31:30|125.83|124.43|125.83|124.43|125.83|124.43|125.83|124.43|1
1653766300000|2022-05-28 19:31:40|125.84|124.44|125.84|124.44|125.84|124.44|125.84|124.44|1
1653766310000|2022-05-28 19:31:50|125.85|124.45|125.85|124.45|125.85|124.45|125.85|124.45|1
1653766320000|2022-05-28 19:32:00|125.86|124.46|125.86|124.46|125.86|124.46|125.85|124.45|3
1653766330000|2022-05-28 19:32:10|125.85|124.45|125.85|124.45|125.85|124.45|125.85|124.45|1
1653766370000|2022-05-28 19:32:50|125.86|124.46|125.86|124.46|125.86|124.46|125.86|124.46|1
1653766430000|2022-05-28 19:33:50|125.89|124.49|125.88|124.48|125.89|124.49|125.88|124.48|2
1653766450000|2022-05-28 19:34:10|125.92|124.52|125.89|124.49|125.92|124.52|125.89|124.49|2
1653766470000|2022-05-28 19:34:30|125.9|124.5|125.9|124.5|125.9|124.5|125.9|124.5|1
1653766480000|2022-05-28 19:34:40|125.89|124.49|125.89|124.49|125.89|124.49|125.89|124.49|1
1653766490000|2022-05-28 19:34:50|125.88|124.48|125.78|124.38|125.88|124.48|125.78|124.38|7
1653766520000|2022-05-28 19:35:20|125.77|124.37|125.77|124.37|125.77|124.37|125.77|124.37|1
1653766570000|2022-05-28 19:36:10|125.79|124.39|125.86|124.46|125.86|124.46|125.79|124.39|4
1653766600000|2022-05-28 19:36:40|125.88|124.48|125.97|124.57|125.97|124.57|125.88|124.48|5
1653766610000|2022-05-28 19:36:50|125.98|124.58|125.89|124.49|125.98|124.58|125.86|124.46|9
1653766620000|2022-05-28 19:37:00|125.88|124.48|126.05|124.65|126.07|124.67|125.88|124.48|12
1653766630000|2022-05-28 19:37:10|126.07|124.67|126.16|124.76|126.19|124.79|126.07|124.67|13
1653766640000|2022-05-28 19:37:20|126.15|124.75|126.18|124.78|126.19|124.79|126.14|124.74|4
1653766650000|2022-05-28 19:37:30|126.17|124.77|126.11|124.71|126.17|124.77|126.11|124.71|5
1653766690000|2022-05-28 19:38:10|126.1|124.7|126.11|124.71|126.12|124.72|126.1|124.7|3
1653766720000|2022-05-28 19:38:40|126.1|124.7|126.1|124.7|126.1|124.7|126.1|124.7|1
1653766740000|2022-05-28 19:39:00|126.09|124.69|126.09|124.69|126.1|124.7|126.09|124.69|3
1653766770000|2022-05-28 19:39:30|126.1|124.7|126.1|124.7|126.1|124.7|126.1|124.7|1
1653766790000|2022-05-28 19:39:50|126.11|124.71|126.11|124.71|126.11|124.71|126.11|124.71|1
1653766800000|2022-05-28 19:40:00|126.1|124.7|126.2|124.8|126.2|124.8|126.1|124.7|9
1653766810000|2022-05-28 19:40:10|126.19|124.79|126.19|124.79|126.2|124.8|126.19|124.79|3
1653766820000|2022-05-28 19:40:20|126.18|124.78|126.19|124.79|126.19|124.79|126.18|124.78|2
1653766850000|2022-05-28 19:40:50|126.18|124.78|126.18|124.78|126.19|124.79|126.18|124.78|3
1653766870000|2022-05-28 19:41:10|126.15|124.75|126.18|124.78|126.18|124.78|126.15|124.75|2
1653766880000|2022-05-28 19:41:20|126.17|124.77|126.17|124.77|126.17|124.77|126.17|124.77|1
1653766900000|2022-05-28 19:41:40|126.16|124.76|126.07|124.67|126.16|124.76|126.07|124.67|7
1653766910000|2022-05-28 19:41:50|126.02|124.62|126|124.6|126.02|124.62|126|124.6|2
1653766920000|2022-05-28 19:42:00|125.99|124.59|126.07|124.67|126.08|124.68|125.99|124.59|13
1653766930000|2022-05-28 19:42:10|126.08|124.68|126.08|124.68|126.08|124.68|126.08|124.68|1
1653766960000|2022-05-28 19:42:40|126.07|124.67|126.06|124.66|126.07|124.67|126.06|124.66|2
1653766970000|2022-05-28 19:42:50|126.05|124.65|125.99|124.59|126.05|124.65|125.99|124.59|5
1653766990000|2022-05-28 19:43:10|125.96|124.56|125.96|124.56|125.96|124.56|125.96|124.56|1
1653767010000|2022-05-28 19:43:30|125.95|124.55|125.95|124.55|125.95|124.55|125.95|124.55|1
1653767020000|2022-05-28 19:43:40|125.94|124.54|125.94|124.54|125.94|124.54|125.94|124.54|1
1653767030000|2022-05-28 19:43:50|125.97|124.57|125.97|124.57|125.98|124.58|125.97|124.57|3
1653767060000|2022-05-28 19:44:20|125.94|124.54|125.91|124.51|125.94|124.54|125.91|124.51|4
1653767070000|2022-05-28 19:44:30|125.94|124.54|125.96|124.56|125.96|124.56|125.93|124.53|4
1653767090000|2022-05-28 19:44:50|125.95|124.55|125.95|124.55|125.95|124.55|125.95|124.55|1
1653767100000|2022-05-28 19:45:00|125.96|124.56|126.03|124.63|126.03|124.63|125.96|124.56|5
1653767110000|2022-05-28 19:45:10|126.04|124.64|126.04|124.64|126.04|124.64|126.04|124.64|1
1653767160000|2022-05-28 19:46:00|126.06|124.66|126.16|124.76|126.17|124.77|126.06|124.66|11
1653767170000|2022-05-28 19:46:10|126.17|124.77|126.21|124.81|126.21|124.81|126.17|124.77|3
1653767180000|2022-05-28 19:46:20|126.22|124.82|126.2|124.8|126.23|124.83|126.2|124.8|8
1653767190000|2022-05-28 19:46:30|126.21|124.81|126.18|124.78|126.21|124.81|126.18|124.78|5
1653767210000|2022-05-28 19:46:50|126.19|124.79|126.18|124.78|126.19|124.79|126.18|124.78|2
1653767220000|2022-05-28 19:47:00|126.17|124.77|126.16|124.76|126.18|124.78|126.16|124.76|3
1653767230000|2022-05-28 19:47:10|126.19|124.79|126.23|124.83|126.25|124.85|126.19|124.79|6
1653767240000|2022-05-28 19:47:20|126.24|124.84|126.25|124.85|126.26|124.86|126.24|124.84|3
1653767250000|2022-05-28 19:47:30|126.24|124.84|126.26|124.86|126.26|124.86|126.24|124.84|3
1653767270000|2022-05-28 19:47:50|126.24|124.84|126.27|124.87|126.27|124.87|126.23|124.83|9
1653767280000|2022-05-28 19:48:00|126.26|124.86|126.26|124.86|126.27|124.87|126.26|124.86|3
1653767290000|2022-05-28 19:48:10|126.28|124.88|126.35|124.95|126.35|124.95|126.28|124.88|6
1653767300000|2022-05-28 19:48:20|126.36|124.96|126.36|124.96|126.36|124.96|126.36|124.96|1
1653767310000|2022-05-28 19:48:30|126.37|124.97|126.37|124.97|126.37|124.97|126.37|124.97|1
1653767320000|2022-05-28 19:48:40|126.36|124.96|126.36|124.96|126.36|124.96|126.36|124.96|1
1653767330000|2022-05-28 19:48:50|126.35|124.95|126.35|124.95|126.35|124.95|126.35|124.95|1
1653767340000|2022-05-28 19:49:00|126.36|124.96|126.31|124.91|126.36|124.96|126.31|124.91|7
1653767350000|2022-05-28 19:49:10|126.3|124.9|126.29|124.89|126.3|124.9|126.29|124.89|2
1653767370000|2022-05-28 19:49:30|126.28|124.88|126.29|124.89|126.29|124.89|126.28|124.88|2
1653767380000|2022-05-28 19:49:40|126.26|124.86|126.26|124.86|126.26|124.86|126.26|124.86|1
1653767390000|2022-05-28 19:49:50|126.31|124.91|126.36|124.96|126.36|124.96|126.3|124.9|7
1653767400000|2022-05-28 19:50:00|126.37|124.97|126.52|125.12|126.52|125.12|126.37|124.97|10
1653767410000|2022-05-28 19:50:10|126.53|125.13|126.46|125.06|126.53|125.13|126.46|125.06|6
1653767430000|2022-05-28 19:50:30|126.45|125.05|126.44|125.04|126.45|125.05|126.36|124.96|10
1653767440000|2022-05-28 19:50:40|126.43|125.03|126.44|125.04|126.44|125.04|126.43|125.03|2
1653767450000|2022-05-28 19:50:50|126.43|125.03|126.43|125.03|126.43|125.03|126.42|125.02|3
1653767460000|2022-05-28 19:51:00|126.44|125.04|126.45|125.05|126.45|125.05|126.44|125.04|2
1653767470000|2022-05-28 19:51:10|126.44|125.04|126.44|125.04|126.44|125.04|126.44|125.04|1
1653767480000|2022-05-28 19:51:20|126.43|125.03|126.42|125.02|126.43|125.03|126.42|125.02|2
1653767490000|2022-05-28 19:51:30|126.43|125.03|126.44|125.04|126.44|125.04|126.43|125.03|2
1653767500000|2022-05-28 19:51:40|126.46|125.06|126.47|125.07|126.47|125.07|126.46|125.06|2
1653767510000|2022-05-28 19:51:50|126.45|125.05|126.51|125.11|126.51|125.11|126.45|125.05|5
1653767520000|2022-05-28 19:52:00|126.52|125.12|126.51|125.11|126.52|125.12|126.51|125.11|2
1653767530000|2022-05-28 19:52:10|126.5|125.1|126.43|125.03|126.5|125.1|126.43|125.03|5
1653767540000|2022-05-28 19:52:20|126.42|125.02|126.42|125.02|126.43|125.03|126.41|125.01|4
1653767580000|2022-05-28 19:53:00|126.41|125.01|126.42|125.02|126.42|125.02|126.41|125.01|2
1653767600000|2022-05-28 19:53:20|126.43|125.03|126.45|125.05|126.45|125.05|126.43|125.03|3
1653767620000|2022-05-28 19:53:40|126.46|125.06|126.44|125.04|126.46|125.06|126.42|125.02|4
1653767640000|2022-05-28 19:54:00|126.43|125.03|126.37|124.97|126.43|125.03|126.37|124.97|8
1653767650000|2022-05-28 19:54:10|126.38|124.98|126.43|125.03|126.43|125.03|126.36|124.96|5
1653767660000|2022-05-28 19:54:20|126.42|125.02|126.45|125.05|126.45|125.05|126.42|125.02|4
1653767670000|2022-05-28 19:54:30|126.44|125.04|126.46|125.06|126.54|125.14|126.44|125.04|10
1653767680000|2022-05-28 19:54:40|126.44|125.04|126.44|125.04|126.44|125.04|126.44|125.04|1
1653767690000|2022-05-28 19:54:50|126.43|125.03|126.43|125.03|126.43|125.03|126.43|125.03|1
1653767700000|2022-05-28 19:55:00|126.41|125.01|126.44|125.04|126.44|125.04|126.37|124.97|8
1653767710000|2022-05-28 19:55:10|126.43|125.03|126.45|125.05|126.45|125.05|126.43|125.03|3
1653767720000|2022-05-28 19:55:20|126.44|125.04|126.43|125.03|126.44|125.04|126.43|125.03|2
1653767740000|2022-05-28 19:55:40|126.44|125.04|126.44|125.04|126.44|125.04|126.44|125.04|1
1653767750000|2022-05-28 19:55:50|126.42|125.02|126.34|124.94|126.42|125.02|126.34|124.94|9
1653767770000|2022-05-28 19:56:10|126.33|124.93|126.27|124.87|126.33|124.93|126.27|124.87|4
1653767780000|2022-05-28 19:56:20|126.25|124.85|126.25|124.85|126.25|124.85|126.25|124.85|1
1653767790000|2022-05-28 19:56:30|126.24|124.84|126.23|124.83|126.24|124.84|126.23|124.83|4
1653767800000|2022-05-28 19:56:40|126.24|124.84|126.23|124.83|126.25|124.85|126.23|124.83|3
1653767810000|2022-05-28 19:56:50|126.24|124.84|126.32|124.92|126.32|124.92|126.24|124.84|5
1653767830000|2022-05-28 19:57:10|126.31|124.91|126.24|124.84|126.31|124.91|126.24|124.84|4
1653767840000|2022-05-28 19:57:20|126.23|124.83|126.23|124.83|126.23|124.83|126.23|124.83|1
1653767880000|2022-05-28 19:58:00|126.24|124.84|126.21|124.81|126.24|124.84|126.18|124.78|5
1653767900000|2022-05-28 19:58:20|126.22|124.82|126.22|124.82|126.22|124.82|126.22|124.82|1
1653767920000|2022-05-28 19:58:40|126.21|124.81|126.18|124.78|126.21|124.81|126.17|124.77|5
1653767930000|2022-05-28 19:58:50|126.17|124.77|126.17|124.77|126.17|124.77|126.17|124.77|1
1653767940000|2022-05-28 19:59:00|126.16|124.76|126.15|124.75|126.16|124.76|126.15|124.75|2
1653767970000|2022-05-28 19:59:30|126.14|124.74|126.14|124.74|126.14|124.74|126.14|124.74|1
1653767980000|2022-05-28 19:59:40|126.13|124.73|126.13|124.73|126.13|124.73|126.13|124.73|1
1653767990000|2022-05-28 19:59:50|126.15|124.75|126.21|124.81|126.21|124.81|126.15|124.75|5
1653768000000|2022-05-28 20:00:00|126.23|124.83|126.23|124.83|126.23|124.83|126.23|124.83|1
1653768010000|2022-05-28 20:00:10|126.22|124.82|126.23|124.83|126.23|124.83|126.22|124.82|2
1653768020000|2022-05-28 20:00:20|126.22|124.82|126.13|124.73|126.22|124.82|126.1|124.7|15
1653768040000|2022-05-28 20:00:40|126.12|124.72|126.11|124.71|126.13|124.73|126.11|124.71|4
1653768050000|2022-05-28 20:00:50|126.12|124.72|126.08|124.68|126.12|124.72|126.08|124.68|4
1653768060000|2022-05-28 20:01:00|126.07|124.67|126.08|124.68|126.08|124.68|126.07|124.67|2
1653768070000|2022-05-28 20:01:10|126.06|124.66|126.14|124.74|126.16|124.76|126.06|124.66|6
1653768080000|2022-05-28 20:01:20|126.16|124.76|126.14|124.74|126.16|124.76|126.14|124.74|3
1653768100000|2022-05-28 20:01:40|126.15|124.75|126.15|124.75|126.15|124.75|126.15|124.75|1
1653768140000|2022-05-28 20:02:20|126.16|124.76|126.25|124.85|126.25|124.85|126.16|124.76|5
1653768150000|2022-05-28 20:02:30|126.24|124.84|126.26|124.86|126.26|124.86|126.24|124.84|3
1653768180000|2022-05-28 20:03:00|126.25|124.85|126.26|124.86|126.26|124.86|126.25|124.85|2
1653768200000|2022-05-28 20:03:20|126.27|124.87|126.35|124.95|126.35|124.95|126.27|124.87|3
1653768210000|2022-05-28 20:03:30|126.34|124.94|126.26|124.86|126.34|124.94|126.26|124.86|6
1653768220000|2022-05-28 20:03:40|126.23|124.83|126.18|124.78|126.23|124.83|126.18|124.78|6
1653768240000|2022-05-28 20:04:00|126.17|124.77|126.16|124.76|126.17|124.77|126.16|124.76|4
1653768250000|2022-05-28 20:04:10|126.17|124.77|126.17|124.77|126.17|124.77|126.17|124.77|1
1653768260000|2022-05-28 20:04:20|126.15|124.75|126.15|124.75|126.15|124.75|126.15|124.75|1
1653768270000|2022-05-28 20:04:30|126.17|124.77|126.16|124.76|126.17|124.77|126.16|124.76|2
1653768280000|2022-05-28 20:04:40|126.15|124.75|126.15|124.75|126.15|124.75|126.15|124.75|1
1653768300000|2022-05-28 20:05:00|126.14|124.74|126.14|124.74|126.14|124.74|126.14|124.74|1
1653768330000|2022-05-28 20:05:30|126.12|124.72|126.07|124.67|126.12|124.72|126.07|124.67|8
1653768340000|2022-05-28 20:05:40|126.08|124.68|126.1|124.7|126.11|124.71|126.08|124.68|3
1653768360000|2022-05-28 20:06:00|126.09|124.69|126.08|124.68|126.12|124.72|126.08|124.68|5
1653768390000|2022-05-28 20:06:30|126.07|124.67|126.07|124.67|126.08|124.68|126.07|124.67|3
1653768400000|2022-05-28 20:06:40|126.08|124.68|126.13|124.73|126.14|124.74|126.07|124.67|6
1653768410000|2022-05-28 20:06:50|126.12|124.72|126.09|124.69|126.12|124.72|126.09|124.69|3
1653768420000|2022-05-28 20:07:00|126.08|124.68|126.08|124.68|126.08|124.68|126.08|124.68|1
1653768430000|2022-05-28 20:07:10|126.09|124.69|126.09|124.69|126.09|124.69|126.09|124.69|1
1653768440000|2022-05-28 20:07:20|126.08|124.68|126.08|124.68|126.08|124.68|126.08|124.68|1
1653768470000|2022-05-28 20:07:50|126.06|124.66|126.06|124.66|126.06|124.66|126.06|124.66|1
1653768480000|2022-05-28 20:08:00|126.08|124.68|126.08|124.68|126.08|124.68|126.08|124.68|1
1653768490000|2022-05-28 20:08:10|126.09|124.69|126.16|124.76|126.16|124.76|126.09|124.69|5
1653768500000|2022-05-28 20:08:20|126.15|124.75|126.14|124.74|126.15|124.75|126.14|124.74|2
1653768540000|2022-05-28 20:09:00|126.15|124.75|126.15|124.75|126.15|124.75|126.15|124.75|1
1653768550000|2022-05-28 20:09:10|126.14|124.74|126.14|124.74|126.14|124.74|126.14|124.74|1
1653768580000|2022-05-28 20:09:40|126.15|124.75|126.14|124.74|126.15|124.75|126.14|124.74|2
1653768590000|2022-05-28 20:09:50|126.13|124.73|126.14|124.74|126.14|124.74|126.13|124.73|2
1653768610000|2022-05-28 20:10:10|126.15|124.75|126.15|124.75|126.15|124.75|126.15|124.75|1
1653768620000|2022-05-28 20:10:20|126.14|124.74|126.14|124.74|126.14|124.74|126.14|124.74|1
1653768630000|2022-05-28 20:10:30|126.15|124.75|126.15|124.75|126.15|124.75|126.15|124.75|1
1653768660000|2022-05-28 20:11:00|126.14|124.74|126.12|124.72|126.14|124.74|126.11|124.71|4
1653768670000|2022-05-28 20:11:10|126.11|124.71|126.09|124.69|126.11|124.71|126.09|124.69|3
1653768690000|2022-05-28 20:11:30|126.08|124.68|126.08|124.68|126.08|124.68|126.08|124.68|1
1653768710000|2022-05-28 20:11:50|126.07|124.67|126.06|124.66|126.07|124.67|126.06|124.66|2
1653768720000|2022-05-28 20:12:00|126.07|124.67|126.06|124.66|126.07|124.67|126.06|124.66|2
1653768730000|2022-05-28 20:12:10|126.08|124.68|126.08|124.68|126.08|124.68|126.04|124.64|3
1653768750000|2022-05-28 20:12:30|126.06|124.66|126.06|124.66|126.06|124.66|126.06|124.66|1
1653768760000|2022-05-28 20:12:40|126.05|124.65|125.9|124.5|126.05|124.65|125.9|124.5|8
1653768770000|2022-05-28 20:12:50|125.89|124.49|125.87|124.47|125.89|124.49|125.87|124.47|2
1653768780000|2022-05-28 20:13:00|125.86|124.46|125.82|124.42|125.86|124.46|125.82|124.42|4
1653768790000|2022-05-28 20:13:10|125.83|124.43|125.86|124.46|125.86|124.46|125.83|124.43|3
1653768820000|2022-05-28 20:13:40|125.85|124.45|125.76|124.36|125.85|124.45|125.76|124.36|5
1653768830000|2022-05-28 20:13:50|125.79|124.39|125.79|124.39|125.79|124.39|125.79|124.39|1
1653768840000|2022-05-28 20:14:00|125.78|124.38|125.83|124.43|125.83|124.43|125.78|124.38|4
1653768850000|2022-05-28 20:14:10|125.82|124.42|125.84|124.44|125.84|124.44|125.82|124.42|2
1653768860000|2022-05-28 20:14:20|125.85|124.45|125.85|124.45|125.85|124.45|125.85|124.45|1
1653768870000|2022-05-28 20:14:30|125.84|124.44|125.86|124.46|125.86|124.46|125.84|124.44|5
1653768890000|2022-05-28 20:14:50|125.9|124.5|125.88|124.48|125.9|124.5|125.87|124.47|5
1653768950000|2022-05-28 20:15:50|125.93|124.53|126.06|124.66|126.06|124.66|125.93|124.53|8
1653768960000|2022-05-28 20:16:00|126.05|124.65|126.07|124.67|126.08|124.68|126.04|124.64|4
1653768970000|2022-05-28 20:16:10|126.05|124.65|126.13|124.73|126.13|124.73|126.05|124.65|5
1653768980000|2022-05-28 20:16:20|126.14|124.74|126.14|124.74|126.14|124.74|126.14|124.74|1
1653769000000|2022-05-28 20:16:40|126.15|124.75|126.15|124.75|126.15|124.75|126.15|124.75|1
1653769010000|2022-05-28 20:16:50|126.13|124.73|126.09|124.69|126.13|124.73|126.07|124.67|8
1653769020000|2022-05-28 20:17:00|126.08|124.68|126.08|124.68|126.08|124.68|126.08|124.68|1
1653769040000|2022-05-28 20:17:20|126.07|124.67|126.06|124.66|126.07|124.67|126.06|124.66|2
1653769080000|2022-05-28 20:18:00|126.08|124.68|126.08|124.68|126.08|124.68|126.08|124.68|1
1653769100000|2022-05-28 20:18:20|126.07|124.67|126.07|124.67|126.07|124.67|126.07|124.67|1
1653769110000|2022-05-28 20:18:30|126.08|124.68|126.08|124.68|126.08|124.68|126.08|124.68|1
1653769170000|2022-05-28 20:19:30|126.07|124.67|126.07|124.67|126.07|124.67|126.07|124.67|1
1653769180000|2022-05-28 20:19:40|126.06|124.66|126.06|124.66|126.06|124.66|126.06|124.66|1
1653769190000|2022-05-28 20:19:50|126.08|124.68|126.16|124.76|126.18|124.78|126.06|124.66|9
1653769200000|2022-05-28 20:20:00|126.17|124.77|126.17|124.77|126.17|124.77|126.17|124.77|1
1653769260000|2022-05-28 20:21:00|126.16|124.76|126.1|124.7|126.16|124.76|126.1|124.7|4
1653769270000|2022-05-28 20:21:10|126.08|124.68|126.08|124.68|126.08|124.68|126.08|124.68|1
1653769290000|2022-05-28 20:21:30|126.06|124.66|126.06|124.66|126.06|124.66|126.06|124.66|1
1653769330000|2022-05-28 20:22:10|126.05|124.65|126|124.6|126.05|124.65|126|124.6|5
1653769340000|2022-05-28 20:22:20|125.99|124.59|125.9|124.5|125.99|124.59|125.9|124.5|8
1653769350000|2022-05-28 20:22:30|125.89|124.49|125.9|124.5|125.95|124.55|125.89|124.49|6
1653769360000|2022-05-28 20:22:40|125.93|124.53|125.94|124.54|125.94|124.54|125.93|124.53|2
1653769380000|2022-05-28 20:23:00|125.93|124.53|125.91|124.51|125.94|124.54|125.91|124.51|6
1653769390000|2022-05-28 20:23:10|125.93|124.53|125.94|124.54|125.94|124.54|125.93|124.53|4
1653769400000|2022-05-28 20:23:20|125.93|124.53|125.93|124.53|125.93|124.53|125.93|124.53|1
1653769410000|2022-05-28 20:23:30|125.92|124.52|125.85|124.45|125.93|124.53|125.85|124.45|7
1653769420000|2022-05-28 20:23:40|125.83|124.43|125.83|124.43|125.83|124.43|125.83|124.43|1
1653769480000|2022-05-28 20:24:40|125.8|124.4|125.91|124.51|125.91|124.51|125.8|124.4|5
1653769490000|2022-05-28 20:24:50|125.9|124.5|125.9|124.5|125.9|124.5|125.9|124.5|1
1653769560000|2022-05-28 20:26:00|125.89|124.49|125.81|124.41|125.89|124.49|125.81|124.41|8
1653769570000|2022-05-28 20:26:10|125.8|124.4|125.8|124.4|125.81|124.41|125.8|124.4|3
1653769580000|2022-05-28 20:26:20|125.79|124.39|125.79|124.39|125.79|124.39|125.79|124.39|1
1653769590000|2022-05-28 20:26:30|125.8|124.4|125.78|124.38|125.8|124.4|125.78|124.38|3
1653769620000|2022-05-28 20:27:00|125.77|124.37|125.77|124.37|125.77|124.37|125.77|124.37|1
1653769630000|2022-05-28 20:27:10|125.79|124.39|125.79|124.39|125.79|124.39|125.79|124.39|1
1653769640000|2022-05-28 20:27:20|125.8|124.4|125.8|124.4|125.8|124.4|125.8|124.4|1
1653769690000|2022-05-28 20:28:10|125.81|124.41|125.87|124.47|125.87|124.47|125.81|124.41|3
1653769710000|2022-05-28 20:28:30|125.88|124.48|125.88|124.48|125.88|124.48|125.88|124.48|1
1653769720000|2022-05-28 20:28:40|125.87|124.47|125.85|124.45|125.88|124.48|125.85|124.45|5
1653769730000|2022-05-28 20:28:50|125.83|124.43|125.86|124.46|125.86|124.46|125.79|124.39|10
1653769740000|2022-05-28 20:29:00|125.85|124.45|125.85|124.45|125.85|124.45|125.85|124.45|1
1653769750000|2022-05-28 20:29:10|125.86|124.46|125.89|124.49|125.89|124.49|125.86|124.46|4
1653769760000|2022-05-28 20:29:20|125.88|124.48|125.88|124.48|125.88|124.48|125.88|124.48|1
1653769770000|2022-05-28 20:29:30|125.87|124.47|125.96|124.56|125.96|124.56|125.87|124.47|4
1653769780000|2022-05-28 20:29:40|125.95|124.55|125.98|124.58|125.98|124.58|125.95|124.55|3
1653769790000|2022-05-28 20:29:50|125.97|124.57|125.97|124.57|125.97|124.57|125.96|124.56|3
1653769800000|2022-05-28 20:30:00|125.96|124.56|125.97|124.57|125.97|124.57|125.96|124.56|2
1653769810000|2022-05-28 20:30:10|125.96|124.56|125.9|124.5|125.96|124.56|125.89|124.49|6
1653769820000|2022-05-28 20:30:20|125.91|124.51|125.96|124.56|125.96|124.56|125.91|124.51|3
1653769840000|2022-05-28 20:30:40|125.97|124.57|125.97|124.57|125.97|124.57|125.97|124.57|1
1653769930000|2022-05-28 20:32:10|125.96|124.56|125.89|124.49|125.96|124.56|125.88|124.48|8
1653769950000|2022-05-28 20:32:30|125.88|124.48|125.89|124.49|125.89|124.49|125.88|124.48|2
1653769960000|2022-05-28 20:32:40|125.88|124.48|125.89|124.49|125.89|124.49|125.88|124.48|2
1653769970000|2022-05-28 20:32:50|125.88|124.48|125.88|124.48|125.88|124.48|125.88|124.48|1
1653770000000|2022-05-28 20:33:20|125.87|124.47|125.8|124.4|125.87|124.47|125.8|124.4|6
1653770020000|2022-05-28 20:33:40|125.81|124.41|125.81|124.41|125.81|124.41|125.8|124.4|3
1653770030000|2022-05-28 20:33:50|125.8|124.4|125.79|124.39|125.8|124.4|125.79|124.39|2
1653770050000|2022-05-28 20:34:10|125.78|124.38|125.78|124.38|125.78|124.38|125.78|124.38|1
1653770070000|2022-05-28 20:34:30|125.79|124.39|125.79|124.39|125.79|124.39|125.79|124.39|1
1653770100000|2022-05-28 20:35:00|125.76|124.36|125.79|124.39|125.79|124.39|125.76|124.36|7
1653770120000|2022-05-28 20:35:20|125.78|124.38|125.78|124.38|125.78|124.38|125.78|124.38|1
1653770130000|2022-05-28 20:35:30|125.74|124.34|125.77|124.37|125.78|124.38|125.71|124.31|8
1653770160000|2022-05-28 20:36:00|125.79|124.39|125.84|124.44|125.84|124.44|125.79|124.39|3
1653770170000|2022-05-28 20:36:10|125.86|124.46|125.95|124.55|125.95|124.55|125.86|124.46|5
1653770180000|2022-05-28 20:36:20|125.97|124.57|125.89|124.49|125.98|124.58|125.89|124.49|5
1653770240000|2022-05-28 20:37:20|125.87|124.47|125.8|124.4|125.87|124.47|125.8|124.4|4
1653770250000|2022-05-28 20:37:30|125.81|124.41|125.86|124.46|125.87|124.47|125.81|124.41|4
1653770280000|2022-05-28 20:38:00|125.85|124.45|125.85|124.45|125.85|124.45|125.85|124.45|1
1653770300000|2022-05-28 20:38:20|125.86|124.46|125.86|124.46|125.86|124.46|125.86|124.46|1
1653770310000|2022-05-28 20:38:30|125.9|124.5|125.9|124.5|125.9|124.5|125.9|124.5|1
1653770340000|2022-05-28 20:39:00|125.88|124.48|125.89|124.49|125.89|124.49|125.88|124.48|2
1653770350000|2022-05-28 20:39:10|125.9|124.5|125.9|124.5|125.9|124.5|125.9|124.5|1
1653770370000|2022-05-28 20:39:30|125.89|124.49|125.95|124.55|125.95|124.55|125.89|124.49|4
1653770380000|2022-05-28 20:39:40|125.96|124.56|125.96|124.56|125.96|124.56|125.96|124.56|1
1653770390000|2022-05-28 20:39:50|125.95|124.55|125.95|124.55|125.96|124.56|125.95|124.55|3
1653770420000|2022-05-28 20:40:20|125.96|124.56|125.96|124.56|125.96|124.56|125.96|124.56|1
1653770430000|2022-05-28 20:40:30|125.95|124.55|125.95|124.55|125.95|124.55|125.95|124.55|1
1653770460000|2022-05-28 20:41:00|125.97|124.57|126.06|124.66|126.06|124.66|125.97|124.57|6
1653770470000|2022-05-28 20:41:10|126.05|124.65|126.05|124.65|126.06|124.66|126.05|124.65|3
1653770480000|2022-05-28 20:41:20|126.06|124.66|126.06|124.66|126.06|124.66|126.06|124.66|1
1653770490000|2022-05-28 20:41:30|126.09|124.69|126.08|124.68|126.09|124.69|126.08|124.68|2
1653770500000|2022-05-28 20:41:40|126.07|124.67|126.12|124.72|126.12|124.72|126.07|124.67|3
1653770510000|2022-05-28 20:41:50|126.13|124.73|126.13|124.73|126.13|124.73|126.12|124.72|5
1653770520000|2022-05-28 20:42:00|126.14|124.74|126.12|124.72|126.14|124.74|126.12|124.72|3
1653770530000|2022-05-28 20:42:10|126.13|124.73|126.12|124.72|126.13|124.73|126.12|124.72|2
1653770540000|2022-05-28 20:42:20|126.11|124.71|126.12|124.72|126.12|124.72|126.11|124.71|2
1653770580000|2022-05-28 20:43:00|126.13|124.73|126.13|124.73|126.13|124.73|126.13|124.73|1
1653770590000|2022-05-28 20:43:10|126.12|124.72|126.05|124.65|126.12|124.72|126.05|124.65|8
1653770600000|2022-05-28 20:43:20|126.06|124.66|126.07|124.67|126.08|124.68|126.04|124.64|7
1653770610000|2022-05-28 20:43:30|126.08|124.68|126.06|124.66|126.08|124.68|126.06|124.66|3
1653770650000|2022-05-28 20:44:10|126.07|124.67|126.03|124.63|126.07|124.67|126.03|124.63|4
1653770700000|2022-05-28 20:45:00|126.01|124.61|125.97|124.57|126.01|124.61|125.97|124.57|3
1653770710000|2022-05-28 20:45:10|125.96|124.56|125.92|124.52|125.96|124.56|125.92|124.52|5
1653770870000|2022-05-28 20:47:50|125.91|124.51|125.91|124.51|125.91|124.51|125.91|124.51|1
1653770880000|2022-05-28 20:48:00|125.9|124.5|125.9|124.5|125.9|124.5|125.9|124.5|1
1653770890000|2022-05-28 20:48:10|125.91|124.51|125.92|124.52|125.92|124.52|125.91|124.51|2
1653770920000|2022-05-28 20:48:40|125.93|124.53|126.03|124.63|126.03|124.63|125.93|124.53|5
1653770930000|2022-05-28 20:48:50|126.02|124.62|126.02|124.62|126.02|124.62|126.02|124.62|1
1653770940000|2022-05-28 20:49:00|126.01|124.61|126.01|124.61|126.01|124.61|126.01|124.61|1
1653770960000|2022-05-28 20:49:20|126.02|124.62|126.01|124.61|126.02|124.62|126.01|124.61|2
1653770970000|2022-05-28 20:49:30|126.02|124.62|126.02|124.62|126.02|124.62|126.02|124.62|1
1653771010000|2022-05-28 20:50:10|126.03|124.63|126.14|124.74|126.16|124.76|126.03|124.63|9
1653771020000|2022-05-28 20:50:20|126.13|124.73|126.15|124.75|126.15|124.75|126.13|124.73|3
1653771030000|2022-05-28 20:50:30|126.14|124.74|126.13|124.73|126.14|124.74|126.13|124.73|2
1653771060000|2022-05-28 20:51:00|126.12|124.72|126.12|124.72|126.13|124.73|126.12|124.72|3
1653771090000|2022-05-28 20:51:30|126.11|124.71|126.12|124.72|126.12|124.72|126.11|124.71|2
1653771110000|2022-05-28 20:51:50|126.13|124.73|126.12|124.72|126.13|124.73|126.12|124.72|2
1653771120000|2022-05-28 20:52:00|126.11|124.71|126.11|124.71|126.11|124.71|126.11|124.71|1
1653771180000|2022-05-28 20:53:00|126.1|124.7|126.11|124.71|126.11|124.71|126.1|124.7|2
1653771190000|2022-05-28 20:53:10|126.1|124.7|126.1|124.7|126.1|124.7|126.1|124.7|1
1653771230000|2022-05-28 20:53:50|126.11|124.71|126.11|124.71|126.11|124.71|126.11|124.71|1
1653771240000|2022-05-28 20:54:00|126.1|124.7|126.1|124.7|126.1|124.7|126.1|124.7|1
1653771250000|2022-05-28 20:54:10|126.11|124.71|126.11|124.71|126.11|124.71|126.11|124.71|1
1653771270000|2022-05-28 20:54:30|126.1|124.7|126.1|124.7|126.1|124.7|126.1|124.7|1
1653771290000|2022-05-28 20:54:50|126.11|124.71|126.21|124.81|126.21|124.81|126.11|124.71|3
1653771300000|2022-05-28 20:55:00|126.2|124.8|126.22|124.82|126.22|124.82|126.2|124.8|3
1653771310000|2022-05-28 20:55:10|126.21|124.81|126.22|124.82|126.22|124.82|126.21|124.81|2
1653771350000|2022-05-28 20:55:50|126.21|124.81|126.21|124.81|126.21|124.81|126.21|124.81|1
1653771360000|2022-05-28 20:56:00|126.19|124.79|126.14|124.74|126.2|124.8|126.14|124.74|5
1653771370000|2022-05-28 20:56:10|126.13|124.73|126.13|124.73|126.13|124.73|126.13|124.73|1
1653771380000|2022-05-28 20:56:20|126.1|124.7|126.1|124.7|126.1|124.7|126.1|124.7|1
1653771400000|2022-05-28 20:56:40|126.08|124.68|126.05|124.65|126.08|124.68|126.05|124.65|3
1653771420000|2022-05-28 20:57:00|126.01|124.61|126.12|124.72|126.12|124.72|126.01|124.61|4
1653771480000|2022-05-28 20:58:00|126.13|124.73|126.13|124.73|126.13|124.73|126.13|124.73|1
1653771490000|2022-05-28 20:58:10|126.16|124.76|126.2|124.8|126.2|124.8|126.16|124.76|5
1653771500000|2022-05-28 20:58:20|126.21|124.81|126.3|124.9|126.3|124.9|126.21|124.81|4
1653771510000|2022-05-28 20:58:30|126.31|124.91|126.33|124.93|126.33|124.93|126.31|124.91|5
1653771520000|2022-05-28 20:58:40|126.32|124.92|126.4|125|126.4|125|126.32|124.92|3
1653771540000|2022-05-28 20:59:00|126.41|125.01|126.31|124.91|126.41|125.01|126.31|124.91|6
1653771550000|2022-05-28 20:59:10|126.32|124.92|126.31|124.91|126.32|124.92|126.31|124.91|6
1653771570000|2022-05-28 20:59:30|126.3|124.9|126.34|124.94|126.36|124.96|126.3|124.9|5
1653771580000|2022-05-28 20:59:40|126.33|124.93|126.33|124.93|126.33|124.93|126.33|124.93|1
1653771630000|2022-05-28 21:00:30|126.39|124.99|126.41|125.01|126.41|125.01|126.39|124.99|3
1653771640000|2022-05-28 21:00:40|126.42|125.02|126.45|125.05|126.45|125.05|126.42|125.02|3
1653771650000|2022-05-28 21:00:50|126.46|125.06|126.46|125.06|126.46|125.06|126.46|125.06|1
1653771660000|2022-05-28 21:01:00|126.5|125.1|126.52|125.12|126.52|125.12|126.5|125.1|3
1653771670000|2022-05-28 21:01:10|126.51|125.11|126.51|125.11|126.51|125.11|126.51|125.11|1
1653771680000|2022-05-28 21:01:20|126.49|125.09|126.4|125|126.5|125.1|126.4|125|9
1653771710000|2022-05-28 21:01:50|126.41|125.01|126.51|125.11|126.51|125.11|126.41|125.01|4
1653771720000|2022-05-28 21:02:00|126.52|125.12|126.56|125.16|126.56|125.16|126.52|125.12|3
1653771730000|2022-05-28 21:02:10|126.57|125.17|126.59|125.19|126.59|125.19|126.57|125.17|3
1653771740000|2022-05-28 21:02:20|126.57|125.17|126.58|125.18|126.58|125.18|126.56|125.16|5
1653771750000|2022-05-28 21:02:30|126.59|125.19|126.59|125.19|126.6|125.2|126.59|125.19|3
1653771790000|2022-05-28 21:03:10|126.58|125.18|126.58|125.18|126.58|125.18|126.57|125.17|3
1653771800000|2022-05-28 21:03:20|126.52|125.12|126.49|125.09|126.52|125.12|126.49|125.09|4
1653771810000|2022-05-28 21:03:30|126.53|125.13|126.54|125.14|126.54|125.14|126.53|125.13|2
1653771880000|2022-05-28 21:04:40|126.53|125.13|126.49|125.09|126.53|125.13|126.49|125.09|3
1653771890000|2022-05-28 21:04:50|126.48|125.08|126.47|125.07|126.48|125.08|126.47|125.07|2
1653771900000|2022-05-28 21:05:00|126.48|125.08|126.59|125.19|126.6|125.2|126.48|125.08|12
1653771910000|2022-05-28 21:05:10|126.58|125.18|126.51|125.11|126.58|125.18|126.51|125.11|5
1653771920000|2022-05-28 21:05:20|126.52|125.12|126.52|125.12|126.52|125.12|126.52|125.12|1
1653771930000|2022-05-28 21:05:30|126.51|125.11|126.51|125.11|126.51|125.11|126.51|125.11|1
1653771960000|2022-05-28 21:06:00|126.57|125.17|126.54|125.14|126.57|125.17|126.54|125.14|3
1653771970000|2022-05-28 21:06:10|126.55|125.15|126.55|125.15|126.55|125.15|126.54|125.14|3
1653771980000|2022-05-28 21:06:20|126.54|125.14|126.54|125.14|126.54|125.14|126.54|125.14|1
1653771990000|2022-05-28 21:06:30|126.49|125.09|126.49|125.09|126.49|125.09|126.48|125.08|3
1653772020000|2022-05-28 21:07:00|126.5|125.1|126.54|125.14|126.55|125.15|126.5|125.1|5
1653772040000|2022-05-28 21:07:20|126.55|125.15|126.53|125.13|126.55|125.15|126.53|125.13|3
1653772050000|2022-05-28 21:07:30|126.5|125.1|126.49|125.09|126.5|125.1|126.49|125.09|2
1653772070000|2022-05-28 21:07:50|126.45|125.05|126.36|124.96|126.46|125.06|126.36|124.96|11
1653772080000|2022-05-28 21:08:00|126.33|124.93|126.37|124.97|126.37|124.97|126.32|124.92|4
1653772090000|2022-05-28 21:08:10|126.34|124.94|126.34|124.94|126.34|124.94|126.34|124.94|1
1653772100000|2022-05-28 21:08:20|126.33|124.93|126.33|124.93|126.36|124.96|126.31|124.91|7
1653772120000|2022-05-28 21:08:40|126.32|124.92|126.23|124.83|126.32|124.92|126.23|124.83|7
1653772130000|2022-05-28 21:08:50|126.2|124.8|126.2|124.8|126.2|124.8|126.2|124.8|1
1653772150000|2022-05-28 21:09:10|126.19|124.79|126.19|124.79|126.19|124.79|126.19|124.79|1
1653772160000|2022-05-28 21:09:20|126.17|124.77|126.12|124.72|126.17|124.77|126.12|124.72|4
1653772180000|2022-05-28 21:09:40|126.11|124.71|126.11|124.71|126.11|124.71|126.11|124.71|1
1653772190000|2022-05-28 21:09:50|126.12|124.72|126.11|124.71|126.12|124.72|126.11|124.71|2
1653772200000|2022-05-28 21:10:00|126.09|124.69|126.08|124.68|126.09|124.69|126.08|124.68|4
1653772210000|2022-05-28 21:10:10|126.09|124.69|126.09|124.69|126.09|124.69|126.09|124.69|1
1653772290000|2022-05-28 21:11:30|126.1|124.7|126.1|124.7|126.1|124.7|126.1|124.7|1
1653772340000|2022-05-28 21:12:20|126.09|124.69|126.1|124.7|126.1|124.7|126.09|124.69|2
1653772350000|2022-05-28 21:12:30|126.11|124.71|126.11|124.71|126.11|124.71|126.11|124.71|1
1653772390000|2022-05-28 21:13:10|126.1|124.7|126.11|124.71|126.11|124.71|126.1|124.7|2
1653772420000|2022-05-28 21:13:40|126.1|124.7|126.08|124.68|126.1|124.7|126.08|124.68|3
1653772440000|2022-05-28 21:14:00|126.05|124.65|126.05|124.65|126.05|124.65|126.04|124.64|3
1653772450000|2022-05-28 21:14:10|126.06|124.66|126.05|124.65|126.06|124.66|126.05|124.65|2
1653772470000|2022-05-28 21:14:30|126.06|124.66|126.13|124.73|126.14|124.74|126.06|124.66|5
1653772480000|2022-05-28 21:14:40|126.14|124.74|126.14|124.74|126.14|124.74|126.14|124.74|1
1653772520000|2022-05-28 21:15:20|126.15|124.75|126.15|124.75|126.15|124.75|126.15|124.75|1
1653772570000|2022-05-28 21:16:10|126.13|124.73|126.15|124.75|126.15|124.75|126.13|124.73|2
1653772590000|2022-05-28 21:16:30|126.13|124.73|126.15|124.75|126.15|124.75|126.13|124.73|2
1653772620000|2022-05-28 21:17:00|126.14|124.74|126.14|124.74|126.14|124.74|126.14|124.74|1
1653772630000|2022-05-28 21:17:10|126.15|124.75|126.15|124.75|126.15|124.75|126.15|124.75|1
1653772670000|2022-05-28 21:17:50|126.14|124.74|126.24|124.84|126.25|124.85|126.14|124.74|9
1653772680000|2022-05-28 21:18:00|126.25|124.85|126.27|124.87|126.28|124.88|126.25|124.85|3
1653772690000|2022-05-28 21:18:10|126.25|124.85|126.25|124.85|126.25|124.85|126.25|124.85|1
1653772720000|2022-05-28 21:18:40|126.26|124.86|126.26|124.86|126.26|124.86|126.26|124.86|1
1653772800000|2022-05-28 21:20:00|126.27|124.87|126.28|124.88|126.28|124.88|126.27|124.87|2
1653772810000|2022-05-28 21:20:10|126.29|124.89|126.29|124.89|126.29|124.89|126.29|124.89|1
1653772820000|2022-05-28 21:20:20|126.28|124.88|126.28|124.88|126.28|124.88|126.28|124.88|1
1653772830000|2022-05-28 21:20:30|126.27|124.87|126.27|124.87|126.27|124.87|126.26|124.86|3
1653772850000|2022-05-28 21:20:50|126.28|124.88|126.27|124.87|126.28|124.88|126.27|124.87|2
1653772860000|2022-05-28 21:21:00|126.28|124.88|126.28|124.88|126.28|124.88|126.28|124.88|1
1653772930000|2022-05-28 21:22:10|126.27|124.87|126.26|124.86|126.27|124.87|126.26|124.86|2
1653772940000|2022-05-28 21:22:20|126.27|124.87|126.26|124.86|126.27|124.87|126.26|124.86|6
1653772960000|2022-05-28 21:22:40|126.27|124.87|126.21|124.81|126.27|124.87|126.21|124.81|7
1653772970000|2022-05-28 21:22:50|126.2|124.8|126.17|124.77|126.2|124.8|126.17|124.77|3
1653772980000|2022-05-28 21:23:00|126.16|124.76|126.17|124.77|126.17|124.77|126.16|124.76|2
1653772990000|2022-05-28 21:23:10|126.16|124.76|126.16|124.76|126.16|124.76|126.16|124.76|1
1653773010000|2022-05-28 21:23:30|126.17|124.77|126.17|124.77|126.17|124.77|126.17|124.77|1
1653773020000|2022-05-28 21:23:40|126.16|124.76|126.16|124.76|126.16|124.76|126.16|124.76|1
1653773040000|2022-05-28 21:24:00|126.13|124.73|126.07|124.67|126.13|124.73|126.07|124.67|8
1653773050000|2022-05-28 21:24:10|126.06|124.66|126|124.6|126.06|124.66|126|124.6|5
1653773060000|2022-05-28 21:24:20|125.99|124.59|125.99|124.59|125.99|124.59|125.99|124.59|1
1653773070000|2022-05-28 21:24:30|126|124.6|125.99|124.59|126|124.6|125.99|124.59|4
1653773090000|2022-05-28 21:24:50|125.98|124.58|125.99|124.59|125.99|124.59|125.98|124.58|2
1653773100000|2022-05-28 21:25:00|125.98|124.58|125.96|124.56|125.98|124.58|125.96|124.56|2
1653773110000|2022-05-28 21:25:10|125.97|124.57|125.97|124.57|125.97|124.57|125.97|124.57|1
1653773130000|2022-05-28 21:25:30|125.98|124.58|125.98|124.58|125.98|124.58|125.98|124.58|1
1653773190000|2022-05-28 21:26:30|125.96|124.56|125.98|124.58|125.98|124.58|125.96|124.56|2
1653773220000|2022-05-28 21:27:00|126|124.6|126.03|124.63|126.05|124.65|126|124.6|4
1653773240000|2022-05-28 21:27:20|126.04|124.64|126.03|124.63|126.04|124.64|126.03|124.63|2
1653773260000|2022-05-28 21:27:40|126.02|124.62|126.02|124.62|126.03|124.63|126.02|124.62|3
1653773270000|2022-05-28 21:27:50|126.01|124.61|126.01|124.61|126.01|124.61|126.01|124.61|1
1653773280000|2022-05-28 21:28:00|126.02|124.62|126.01|124.61|126.02|124.62|126.01|124.61|4
1653773290000|2022-05-28 21:28:10|126.02|124.62|126.05|124.65|126.06|124.66|126.02|124.62|4
1653773300000|2022-05-28 21:28:20|126.07|124.67|126.08|124.68|126.09|124.69|126.07|124.67|3
1653773350000|2022-05-28 21:29:10|126.07|124.67|126.07|124.67|126.07|124.67|126.07|124.67|1
1653773370000|2022-05-28 21:29:30|126.11|124.71|126.07|124.67|126.11|124.71|126.07|124.67|3
1653773380000|2022-05-28 21:29:40|126.1|124.7|126.08|124.68|126.11|124.71|126.06|124.66|11
1653773390000|2022-05-28 21:29:50|126.09|124.69|126.11|124.71|126.12|124.72|126.09|124.69|11
1653773400000|2022-05-28 21:30:00|126.1|124.7|126.11|124.71|126.12|124.72|126.09|124.69|8
1653773410000|2022-05-28 21:30:10|126.1|124.7|126.1|124.7|126.1|124.7|126.1|124.7|1
1653773560000|2022-05-28 21:32:40|126.09|124.69|126.1|124.7|126.1|124.7|126.09|124.69|2
1653773580000|2022-05-28 21:33:00|126.12|124.72|126.1|124.7|126.12|124.72|126.1|124.7|2
1653773600000|2022-05-28 21:33:20|126.12|124.72|126.12|124.72|126.12|124.72|126.12|124.72|1
1653773650000|2022-05-28 21:34:10|126.1|124.7|126.1|124.7|126.1|124.7|126.1|124.7|1
1653773660000|2022-05-28 21:34:20|126.12|124.72|126.12|124.72|126.12|124.72|126.12|124.72|1
1653773730000|2022-05-28 21:35:30|126.11|124.71|126.14|124.74|126.15|124.75|126.11|124.71|5
1653773740000|2022-05-28 21:35:40|126.15|124.75|126.15|124.75|126.15|124.75|126.15|124.75|1
1653773760000|2022-05-28 21:36:00|126.16|124.76|126.16|124.76|126.16|124.76|126.16|124.76|1
1653773920000|2022-05-28 21:38:40|126.15|124.75|126.15|124.75|126.15|124.75|126.15|124.75|1
1653773930000|2022-05-28 21:38:50|126.16|124.76|126.16|124.76|126.16|124.76|126.16|124.76|1
1653773940000|2022-05-28 21:39:00|126.15|124.75|126.16|124.76|126.16|124.76|126.15|124.75|2
1653774010000|2022-05-28 21:40:10|126.15|124.75|126.15|124.75|126.15|124.75|126.15|124.75|1
1653774030000|2022-05-28 21:40:30|126.16|124.76|126.16|124.76|126.16|124.76|126.16|124.76|1
1653774040000|2022-05-28 21:40:40|126.15|124.75|126.15|124.75|126.15|124.75|126.15|124.75|1
1653774090000|2022-05-28 21:41:30|126.13|124.73|126.11|124.71|126.13|124.73|126.11|124.71|4
1653774100000|2022-05-28 21:41:40|126.12|124.72|126.13|124.73|126.13|124.73|126.11|124.71|3
1653774110000|2022-05-28 21:41:50|126.11|124.71|126.11|124.71|126.11|124.71|126.1|124.7|3
1653774120000|2022-05-28 21:42:00|126.12|124.72|126.12|124.72|126.12|124.72|126.12|124.72|1
1653774130000|2022-05-28 21:42:10|126.13|124.73|126.13|124.73|126.13|124.73|126.13|124.73|1
1653774140000|2022-05-28 21:42:20|126.12|124.72|126.12|124.72|126.12|124.72|126.12|124.72|1
1653774150000|2022-05-28 21:42:30|126.11|124.71|126.11|124.71|126.11|124.71|126.11|124.71|1
1653774200000|2022-05-28 21:43:20|126.09|124.69|126.07|124.67|126.09|124.69|126.07|124.67|3
1653774220000|2022-05-28 21:43:40|126.06|124.66|126.06|124.66|126.06|124.66|126.06|124.66|1
1653774230000|2022-05-28 21:43:50|126.07|124.67|126.07|124.67|126.07|124.67|126.05|124.65|5
1653774240000|2022-05-28 21:44:00|126.06|124.66|126.07|124.67|126.07|124.67|126.06|124.66|2
1653774250000|2022-05-28 21:44:10|126.08|124.68|126.01|124.61|126.08|124.68|126.01|124.61|3
1653774260000|2022-05-28 21:44:20|126|124.6|126|124.6|126.01|124.61|125.99|124.59|5
1653774270000|2022-05-28 21:44:30|125.99|124.59|125.97|124.57|125.99|124.59|125.97|124.57|2
1653774280000|2022-05-28 21:44:40|125.98|124.58|125.98|124.58|125.98|124.58|125.98|124.58|1
1653774290000|2022-05-28 21:44:50|125.96|124.56|125.98|124.58|125.98|124.58|125.96|124.56|2
1653774300000|2022-05-28 21:45:00|125.97|124.57|125.9|124.5|125.97|124.57|125.9|124.5|3
1653774310000|2022-05-28 21:45:10|125.89|124.49|125.89|124.49|125.89|124.49|125.89|124.49|1
1653774320000|2022-05-28 21:45:20|125.87|124.47|125.87|124.47|125.87|124.47|125.87|124.47|1
1653774330000|2022-05-28 21:45:30|125.85|124.45|125.8|124.4|125.85|124.45|125.8|124.4|3
1653774340000|2022-05-28 21:45:40|125.79|124.39|125.73|124.33|125.79|124.39|125.73|124.33|4
1653774350000|2022-05-28 21:45:50|125.74|124.34|125.73|124.33|125.74|124.34|125.73|124.33|2
1653774370000|2022-05-28 21:46:10|125.74|124.34|125.74|124.34|125.74|124.34|125.74|124.34|1
1653774390000|2022-05-28 21:46:30|125.75|124.35|125.73|124.33|125.75|124.35|125.73|124.33|4
1653774400000|2022-05-28 21:46:40|125.74|124.34|125.73|124.33|125.74|124.34|125.73|124.33|2
1653774420000|2022-05-28 21:47:00|125.72|124.32|125.72|124.32|125.72|124.32|125.72|124.32|1
1653774460000|2022-05-28 21:47:40|125.73|124.33|125.73|124.33|125.73|124.33|125.73|124.33|1
1653774470000|2022-05-28 21:47:50|125.72|124.32|125.72|124.32|125.72|124.32|125.72|124.32|1
1653774530000|2022-05-28 21:48:50|125.73|124.33|125.73|124.33|125.74|124.34|125.73|124.33|3
1653774600000|2022-05-28 21:50:00|125.74|124.34|125.74|124.34|125.74|124.34|125.74|124.34|1
1653774620000|2022-05-28 21:50:20|125.73|124.33|125.75|124.35|125.75|124.35|125.73|124.33|3
1653774640000|2022-05-28 21:50:40|125.77|124.37|125.77|124.37|125.77|124.37|125.77|124.37|1
1653774650000|2022-05-28 21:50:50|125.76|124.36|125.75|124.35|125.76|124.36|125.75|124.35|2
1653774660000|2022-05-28 21:51:00|125.73|124.33|125.73|124.33|125.73|124.33|125.73|124.33|1
1653774670000|2022-05-28 21:51:10|125.72|124.32|125.73|124.33|125.73|124.33|125.72|124.32|2
1653774680000|2022-05-28 21:51:20|125.72|124.32|125.72|124.32|125.72|124.32|125.72|124.32|1
1653774690000|2022-05-28 21:51:30|125.73|124.33|125.73|124.33|125.73|124.33|125.73|124.33|1
1653774700000|2022-05-28 21:51:40|125.76|124.36|125.78|124.38|125.8|124.4|125.76|124.36|7
1653774720000|2022-05-28 21:52:00|125.79|124.39|125.79|124.39|125.79|124.39|125.79|124.39|1
1653774780000|2022-05-28 21:53:00|125.78|124.38|125.79|124.39|125.79|124.39|125.78|124.38|2
1653774810000|2022-05-28 21:53:30|125.81|124.41|125.81|124.41|125.81|124.41|125.81|124.41|1
1653774840000|2022-05-28 21:54:00|125.8|124.4|125.81|124.41|125.81|124.41|125.8|124.4|2
1653774850000|2022-05-28 21:54:10|125.8|124.4|125.8|124.4|125.8|124.4|125.8|124.4|1
1653774890000|2022-05-28 21:54:50|125.81|124.41|125.81|124.41|125.81|124.41|125.81|124.41|1
1653774910000|2022-05-28 21:55:10|125.8|124.4|125.8|124.4|125.8|124.4|125.8|124.4|1
1653774920000|2022-05-28 21:55:20|125.81|124.41|125.81|124.41|125.81|124.41|125.81|124.41|1
1653774930000|2022-05-28 21:55:30|125.83|124.43|125.91|124.51|125.91|124.51|125.83|124.43|2
1653774940000|2022-05-28 21:55:40|125.9|124.5|125.9|124.5|125.9|124.5|125.89|124.49|3
1653774960000|2022-05-28 21:56:00|125.89|124.49|125.89|124.49|125.89|124.49|125.89|124.49|1
1653775020000|2022-05-28 21:57:00|125.9|124.5|125.9|124.5|125.9|124.5|125.9|124.5|1
1653775030000|2022-05-28 21:57:10|125.89|124.49|125.89|124.49|125.9|124.5|125.89|124.49|3
1653775050000|2022-05-28 21:57:30|125.9|124.5|125.89|124.49|125.9|124.5|125.89|124.49|2
1653775080000|2022-05-28 21:58:00|125.87|124.47|125.86|124.46|125.9|124.5|125.86|124.46|5
1653775090000|2022-05-28 21:58:10|125.9|124.5|125.83|124.43|125.9|124.5|125.83|124.43|6
1653775120000|2022-05-28 21:58:40|125.84|124.44|125.81|124.41|125.84|124.44|125.81|124.41|5
1653775170000|2022-05-28 21:59:30|125.8|124.4|125.83|124.43|125.83|124.43|125.8|124.4|2
1653775200000|2022-05-28 22:00:00|125.82|124.42|125.83|124.43|125.83|124.43|125.82|124.42|2
1653775240000|2022-05-28 22:00:40|125.81|124.41|125.78|124.38|125.81|124.41|125.78|124.38|8
1653775250000|2022-05-28 22:00:50|125.77|124.37|125.77|124.37|125.78|124.38|125.77|124.37|3
1653775260000|2022-05-28 22:01:00|125.78|124.38|125.78|124.38|125.78|124.38|125.78|124.38|1
1653775280000|2022-05-28 22:01:20|125.77|124.37|125.76|124.36|125.77|124.37|125.76|124.36|2
1653775290000|2022-05-28 22:01:30|125.62|124.22|125.37|123.97|125.62|124.22|125.37|123.97|9
1653775300000|2022-05-28 22:01:40|125.36|123.96|125.26|123.86|125.36|123.96|125.26|123.86|11
1653775350000|2022-05-28 22:02:30|125.25|123.85|125.11|123.71|125.26|123.86|125.11|123.71|14
1653775360000|2022-05-28 22:02:40|125.14|123.74|125.14|123.74|125.14|123.74|125.09|123.69|5
1653775370000|2022-05-28 22:02:50|125.13|123.73|125.13|123.73|125.13|123.73|125.13|123.73|1
1653775380000|2022-05-28 22:03:00|125.14|123.74|125.14|123.74|125.14|123.74|125.13|123.73|3
1653775390000|2022-05-28 22:03:10|125.11|123.71|125.11|123.71|125.11|123.71|125.11|123.71|1
1653775400000|2022-05-28 22:03:20|125.13|123.73|125.28|123.88|125.28|123.88|125.13|123.73|8
1653775410000|2022-05-28 22:03:30|125.29|123.89|125.27|123.87|125.29|123.89|125.27|123.87|3
1653775420000|2022-05-28 22:03:40|125.28|123.88|125.29|123.89|125.29|123.89|125.28|123.88|2
1653775430000|2022-05-28 22:03:50|125.3|123.9|125.23|123.83|125.3|123.9|125.23|123.83|5
1653775440000|2022-05-28 22:04:00|125.24|123.84|125.24|123.84|125.24|123.84|125.24|123.84|1
1653775450000|2022-05-28 22:04:10|125.22|123.82|125.22|123.82|125.22|123.82|125.22|123.82|1
1653775460000|2022-05-28 22:04:20|125.21|123.81|125.21|123.81|125.21|123.81|125.21|123.81|1
1653775500000|2022-05-28 22:05:00|125.2|123.8|125.2|123.8|125.2|123.8|125.2|123.8|1
1653775510000|2022-05-28 22:05:10|125.21|123.81|125.3|123.9|125.3|123.9|125.21|123.81|4
1653775530000|2022-05-28 22:05:30|125.29|123.89|125.29|123.89|125.29|123.89|125.29|123.89|1
1653775540000|2022-05-28 22:05:40|125.3|123.9|125.31|123.91|125.31|123.91|125.3|123.9|2
1653775550000|2022-05-28 22:05:50|125.3|123.9|125.3|123.9|125.3|123.9|125.3|123.9|1
1653775590000|2022-05-28 22:06:30|125.31|123.91|125.31|123.91|125.31|123.91|125.31|123.91|1
1653775660000|2022-05-28 22:07:40|125.4|124|125.4|124|125.4|124|125.39|123.99|3
1653775690000|2022-05-28 22:08:10|125.39|123.99|125.34|123.94|125.39|123.99|125.34|123.94|2
1653775700000|2022-05-28 22:08:20|125.36|123.96|125.36|123.96|125.36|123.96|125.36|123.96|1
1653775710000|2022-05-28 22:08:30|125.34|123.94|125.34|123.94|125.34|123.94|125.34|123.94|1
1653775760000|2022-05-28 22:09:20|125.36|123.96|125.34|123.94|125.36|123.96|125.34|123.94|2
1653775790000|2022-05-28 22:09:50|125.36|123.96|125.36|123.96|125.36|123.96|125.36|123.96|1
1653775800000|2022-05-28 22:10:00|125.38|123.98|125.42|124.02|125.42|124.02|125.38|123.98|4
1653775830000|2022-05-28 22:10:30|125.41|124.01|125.41|124.01|125.41|124.01|125.41|124.01|1
1653775850000|2022-05-28 22:10:50|125.4|124|125.4|124|125.4|124|125.4|124|1
1653775860000|2022-05-28 22:11:00|125.41|124.01|125.49|124.09|125.49|124.09|125.41|124.01|3
1653775880000|2022-05-28 22:11:20|125.5|124.1|125.5|124.1|125.5|124.1|125.5|124.1|1
1653775960000|2022-05-28 22:12:40|125.49|124.09|125.46|124.06|125.49|124.09|125.46|124.06|2
1653775980000|2022-05-28 22:13:00|125.47|124.07|125.47|124.07|125.47|124.07|125.47|124.07|1
1653775990000|2022-05-28 22:13:10|125.46|124.06|125.43|124.03|125.46|124.06|125.42|124.02|5
1653776000000|2022-05-28 22:13:20|125.42|124.02|125.42|124.02|125.42|124.02|125.42|124.02|1
1653776040000|2022-05-28 22:14:00|125.47|124.07|125.48|124.08|125.48|124.08|125.47|124.07|2
1653776050000|2022-05-28 22:14:10|125.49|124.09|125.49|124.09|125.49|124.09|125.49|124.09|1
1653776060000|2022-05-28 22:14:20|125.48|124.08|125.48|124.08|125.48|124.08|125.47|124.07|3
1653776080000|2022-05-28 22:14:40|125.49|124.09|125.49|124.09|125.49|124.09|125.49|124.09|1
1653776090000|2022-05-28 22:14:50|125.5|124.1|125.5|124.1|125.5|124.1|125.5|124.1|1
1653776100000|2022-05-28 22:15:00|125.51|124.11|125.51|124.11|125.51|124.11|125.51|124.11|1
1653776120000|2022-05-28 22:15:20|125.49|124.09|125.48|124.08|125.49|124.09|125.48|124.08|2
1653776130000|2022-05-28 22:15:30|125.45|124.05|125.42|124.02|125.46|124.06|125.42|124.02|6
1653776140000|2022-05-28 22:15:40|125.39|123.99|125.39|123.99|125.39|123.99|125.39|123.99|1
1653776160000|2022-05-28 22:16:00|125.38|123.98|125.38|123.98|125.38|123.98|125.38|123.98|1
1653776180000|2022-05-28 22:16:20|125.35|123.95|125.34|123.94|125.36|123.96|125.34|123.94|3
1653776200000|2022-05-28 22:16:40|125.33|123.93|125.33|123.93|125.33|123.93|125.33|123.93|1
1653776260000|2022-05-28 22:17:40|125.32|123.92|125.23|123.83|125.32|123.92|125.23|123.83|6
1653776340000|2022-05-28 22:19:00|125.24|123.84|125.24|123.84|125.24|123.84|125.24|123.84|1
1653776410000|2022-05-28 22:20:10|125.23|123.83|125.23|123.83|125.23|123.83|125.23|123.83|1
1653776440000|2022-05-28 22:20:40|125.24|123.84|125.23|123.83|125.24|123.84|125.23|123.83|2
1653776460000|2022-05-28 22:21:00|125.24|123.84|125.33|123.93|125.33|123.93|125.24|123.84|5
1653776470000|2022-05-28 22:21:10|125.36|123.96|125.37|123.97|125.37|123.97|125.36|123.96|2
1653776480000|2022-05-28 22:21:20|125.36|123.96|125.36|123.96|125.37|123.97|125.36|123.96|3
1653776510000|2022-05-28 22:21:50|125.34|123.94|125.3|123.9|125.34|123.94|125.3|123.9|4
1653776570000|2022-05-28 22:22:50|125.28|123.88|125.26|123.86|125.28|123.88|125.26|123.86|6
1653776580000|2022-05-28 22:23:00|125.25|123.85|125.25|123.85|125.25|123.85|125.25|123.85|1
1653776590000|2022-05-28 22:23:10|125.24|123.84|125.24|123.84|125.25|123.85|125.23|123.83|5
1653776620000|2022-05-28 22:23:40|125.25|123.85|125.24|123.84|125.25|123.85|125.24|123.84|2
1653776650000|2022-05-28 22:24:10|125.26|123.86|125.27|123.87|125.27|123.87|125.26|123.86|2
1653776660000|2022-05-28 22:24:20|125.26|123.86|125.26|123.86|125.26|123.86|125.26|123.86|1
1653776670000|2022-05-28 22:24:30|125.27|123.87|125.26|123.86|125.27|123.87|125.26|123.86|2
1653776680000|2022-05-28 22:24:40|125.25|123.85|125.25|123.85|125.25|123.85|125.25|123.85|1
1653776690000|2022-05-28 22:24:50|125.26|123.86|125.26|123.86|125.26|123.86|125.26|123.86|1
1653776710000|2022-05-28 22:25:10|125.25|123.85|125.25|123.85|125.25|123.85|125.25|123.85|1
1653776720000|2022-05-28 22:25:20|125.26|123.86|125.26|123.86|125.26|123.86|125.26|123.86|1
1653776730000|2022-05-28 22:25:30|125.25|123.85|125.36|123.96|125.37|123.97|125.25|123.85|8
1653776770000|2022-05-28 22:26:10|125.35|123.95|125.35|123.95|125.35|123.95|125.35|123.95|1
1653776780000|2022-05-28 22:26:20|125.36|123.96|125.36|123.96|125.36|123.96|125.36|123.96|1
1653776810000|2022-05-28 22:26:50|125.35|123.95|125.36|123.96|125.36|123.96|125.35|123.95|2
1653776840000|2022-05-28 22:27:20|125.35|123.95|125.35|123.95|125.35|123.95|125.35|123.95|1
1653776850000|2022-05-28 22:27:30|125.32|123.92|125.24|123.84|125.32|123.92|125.24|123.84|6
1653776860000|2022-05-28 22:27:40|125.25|123.85|125.25|123.85|125.25|123.85|125.24|123.84|3
1653776880000|2022-05-28 22:28:00|125.26|123.86|125.26|123.86|125.26|123.86|125.26|123.86|1
1653776890000|2022-05-28 22:28:10|125.27|123.87|125.27|123.87|125.27|123.87|125.27|123.87|1
1653776930000|2022-05-28 22:28:50|125.28|123.88|125.28|123.88|125.28|123.88|125.28|123.88|1
1653776940000|2022-05-28 22:29:00|125.27|123.87|125.25|123.85|125.27|123.87|125.25|123.85|3
1653776950000|2022-05-28 22:29:10|125.23|123.83|125.23|123.83|125.23|123.83|125.22|123.82|3
1653776970000|2022-05-28 22:29:30|125.24|123.84|125.24|123.84|125.24|123.84|125.24|123.84|1
1653776980000|2022-05-28 22:29:40|125.3|123.9|125.3|123.9|125.31|123.91|125.3|123.9|3
1653777000000|2022-05-28 22:30:00|125.29|123.89|125.29|123.89|125.29|123.89|125.29|123.89|1
1653777010000|2022-05-28 22:30:10|125.3|123.9|125.3|123.9|125.3|123.9|125.3|123.9|1
1653777020000|2022-05-28 22:30:20|125.32|123.92|125.37|123.97|125.37|123.97|125.32|123.92|9
1653777050000|2022-05-28 22:30:50|125.36|123.96|125.35|123.95|125.36|123.96|125.35|123.95|2
1653777070000|2022-05-28 22:31:10|125.34|123.94|125.31|123.91|125.34|123.94|125.3|123.9|9
1653777080000|2022-05-28 22:31:20|125.29|123.89|125.29|123.89|125.29|123.89|125.29|123.89|1
1653777100000|2022-05-28 22:31:40|125.3|123.9|125.23|123.83|125.3|123.9|125.23|123.83|7
1653777110000|2022-05-28 22:31:50|125.24|123.84|125.25|123.85|125.27|123.87|125.24|123.84|3
1653777120000|2022-05-28 22:32:00|125.24|123.84|125.26|123.86|125.27|123.87|125.24|123.84|5
1653777150000|2022-05-28 22:32:30|125.25|123.85|125.25|123.85|125.25|123.85|125.25|123.85|1
1653777170000|2022-05-28 22:32:50|125.24|123.84|125.24|123.84|125.24|123.84|125.24|123.84|1
1653777180000|2022-05-28 22:33:00|125.23|123.83|125.23|123.83|125.23|123.83|125.23|123.83|1
1653777190000|2022-05-28 22:33:10|125.24|123.84|125.24|123.84|125.24|123.84|125.24|123.84|1
1653777230000|2022-05-28 22:33:50|125.25|123.85|125.35|123.95|125.35|123.95|125.25|123.85|6
1653777240000|2022-05-28 22:34:00|125.36|123.96|125.35|123.95|125.36|123.96|125.35|123.95|2
1653777250000|2022-05-28 22:34:10|125.36|123.96|125.41|124.01|125.41|124.01|125.35|123.95|4
1653777260000|2022-05-28 22:34:20|125.42|124.02|125.46|124.06|125.46|124.06|125.42|124.02|6
1653777270000|2022-05-28 22:34:30|125.47|124.07|125.47|124.07|125.47|124.07|125.47|124.07|1
1653777300000|2022-05-28 22:35:00|125.46|124.06|125.44|124.04|125.46|124.06|125.44|124.04|3
1653777310000|2022-05-28 22:35:10|125.46|124.06|125.46|124.06|125.46|124.06|125.46|124.06|1
1653777340000|2022-05-28 22:35:40|125.45|124.05|125.45|124.05|125.45|124.05|125.45|124.05|1
1653777350000|2022-05-28 22:35:50|125.46|124.06|125.51|124.11|125.51|124.11|125.46|124.06|5
1653777360000|2022-05-28 22:36:00|125.52|124.12|125.55|124.15|125.55|124.15|125.52|124.12|4
1653777410000|2022-05-28 22:36:50|125.54|124.14|125.51|124.11|125.54|124.14|125.49|124.09|4
1653777420000|2022-05-28 22:37:00|125.49|124.09|125.47|124.07|125.49|124.09|125.47|124.07|2
1653777430000|2022-05-28 22:37:10|125.46|124.06|125.46|124.06|125.46|124.06|125.46|124.06|1
1653777460000|2022-05-28 22:37:40|125.45|124.05|125.48|124.08|125.49|124.09|125.45|124.05|6
1653777470000|2022-05-28 22:37:50|125.47|124.07|125.47|124.07|125.47|124.07|125.47|124.07|1
1653777540000|2022-05-28 22:39:00|125.48|124.08|125.49|124.09|125.55|124.15|125.48|124.08|9
1653777550000|2022-05-28 22:39:10|125.52|124.12|125.57|124.17|125.57|124.17|125.52|124.12|6
1653777560000|2022-05-28 22:39:20|125.56|124.16|125.46|124.06|125.56|124.16|125.46|124.06|5
1653777570000|2022-05-28 22:39:30|125.48|124.08|125.53|124.13|125.53|124.13|125.48|124.08|5
1653777650000|2022-05-28 22:40:50|125.51|124.11|125.52|124.12|125.52|124.12|125.51|124.11|2
1653777670000|2022-05-28 22:41:10|125.51|124.11|125.49|124.09|125.51|124.11|125.49|124.09|2
1653777690000|2022-05-28 22:41:30|125.5|124.1|125.51|124.11|125.51|124.11|125.5|124.1|2
1653777730000|2022-05-28 22:42:10|125.49|124.09|125.49|124.09|125.49|124.09|125.49|124.09|1
1653777750000|2022-05-28 22:42:30|125.48|124.08|125.44|124.04|125.48|124.08|125.44|124.04|8
1653777760000|2022-05-28 22:42:40|125.43|124.03|125.43|124.03|125.43|124.03|125.43|124.03|1
1653777790000|2022-05-28 22:43:10|125.42|124.02|125.42|124.02|125.42|124.02|125.42|124.02|1
1653777810000|2022-05-28 22:43:30|125.43|124.03|125.5|124.1|125.5|124.1|125.43|124.03|4
1653777850000|2022-05-28 22:44:10|125.51|124.11|125.53|124.13|125.53|124.13|125.51|124.11|2
1653777860000|2022-05-28 22:44:20|125.54|124.14|125.53|124.13|125.54|124.14|125.53|124.13|2
1653777890000|2022-05-28 22:44:50|125.54|124.14|125.54|124.14|125.54|124.14|125.54|124.14|1
1653777910000|2022-05-28 22:45:10|125.55|124.15|125.54|124.14|125.55|124.15|125.54|124.14|2
1653777950000|2022-05-28 22:45:50|125.55|124.15|125.54|124.14|125.55|124.15|125.54|124.14|2
1653778050000|2022-05-28 22:47:30|125.51|124.11|125.51|124.11|125.51|124.11|125.51|124.11|1
1653778060000|2022-05-28 22:47:40|125.52|124.12|125.52|124.12|125.52|124.12|125.52|124.12|1
1653778080000|2022-05-28 22:48:00|125.53|124.13|125.53|124.13|125.53|124.13|125.53|124.13|1
1653778100000|2022-05-28 22:48:20|125.54|124.14|125.67|124.27|125.67|124.27|125.54|124.14|8
1653778110000|2022-05-28 22:48:30|125.68|124.28|125.66|124.26|125.69|124.29|125.66|124.26|4
1653778120000|2022-05-28 22:48:40|125.63|124.23|125.64|124.24|125.64|124.24|125.63|124.23|2
1653778150000|2022-05-28 22:49:10|125.65|124.25|125.67|124.27|125.67|124.27|125.65|124.25|3
1653778240000|2022-05-28 22:50:40|125.62|124.22|125.54|124.14|125.62|124.22|125.54|124.14|5
1653778250000|2022-05-28 22:50:50|125.53|124.13|125.53|124.13|125.54|124.14|125.53|124.13|9
1653778260000|2022-05-28 22:51:00|125.52|124.12|125.61|124.21|125.61|124.21|125.52|124.12|5
1653778270000|2022-05-28 22:51:10|125.6|124.2|125.61|124.21|125.61|124.21|125.6|124.2|2
1653778300000|2022-05-28 22:51:40|125.6|124.2|125.61|124.21|125.61|124.21|125.6|124.2|2
1653778310000|2022-05-28 22:51:50|125.6|124.2|125.6|124.2|125.6|124.2|125.6|124.2|1
1653778330000|2022-05-28 22:52:10|125.59|124.19|125.59|124.19|125.59|124.19|125.58|124.18|3
1653778340000|2022-05-28 22:52:20|125.54|124.14|125.53|124.13|125.54|124.14|125.53|124.13|2
1653778350000|2022-05-28 22:52:30|125.52|124.12|125.51|124.11|125.52|124.12|125.51|124.11|2
1653778380000|2022-05-28 22:53:00|125.5|124.1|125.5|124.1|125.51|124.11|125.5|124.1|3
1653778390000|2022-05-28 22:53:10|125.51|124.11|125.42|124.02|125.51|124.11|125.42|124.02|4
1653778400000|2022-05-28 22:53:20|125.43|124.03|125.43|124.03|125.44|124.04|125.43|124.03|3
1653778410000|2022-05-28 22:53:30|125.42|124.02|125.42|124.02|125.43|124.03|125.42|124.02|3
1653778420000|2022-05-28 22:53:40|125.41|124.01|125.41|124.01|125.41|124.01|125.41|124.01|1
1653778430000|2022-05-28 22:53:50|125.42|124.02|125.42|124.02|125.42|124.02|125.42|124.02|1
1653778440000|2022-05-28 22:54:00|125.41|124.01|125.41|124.01|125.41|124.01|125.41|124.01|1
1653778450000|2022-05-28 22:54:10|125.42|124.02|125.41|124.01|125.42|124.02|125.41|124.01|2
1653778460000|2022-05-28 22:54:20|125.42|124.02|125.4|124|125.42|124.02|125.4|124|3
1653778480000|2022-05-28 22:54:40|125.41|124.01|125.41|124.01|125.41|124.01|125.41|124.01|1
1653778500000|2022-05-28 22:55:00|125.4|124|125.4|124|125.4|124|125.4|124|1
1653778510000|2022-05-28 22:55:10|125.42|124.02|125.42|124.02|125.43|124.03|125.42|124.02|3
1653778520000|2022-05-28 22:55:20|125.45|124.05|125.49|124.09|125.51|124.11|125.45|124.05|6
1653778620000|2022-05-28 22:57:00|125.48|124.08|125.5|124.1|125.5|124.1|125.46|124.06|8
1653778630000|2022-05-28 22:57:10|125.49|124.09|125.49|124.09|125.49|124.09|125.49|124.09|1
1653778710000|2022-05-28 22:58:30|125.48|124.08|125.42|124.02|125.48|124.08|125.42|124.02|6
1653778720000|2022-05-28 22:58:40|125.41|124.01|125.43|124.03|125.43|124.03|125.41|124.01|2
1653778730000|2022-05-28 22:58:50|125.4|124|125.4|124|125.4|124|125.4|124|1
1653778740000|2022-05-28 22:59:00|125.39|123.99|125.32|123.92|125.39|123.99|125.31|123.91|10
1653778750000|2022-05-28 22:59:10|125.33|123.93|125.34|123.94|125.34|123.94|125.33|123.93|2
1653778760000|2022-05-28 22:59:20|125.32|123.92|125.32|123.92|125.33|123.93|125.32|123.92|3
1653778770000|2022-05-28 22:59:30|125.33|123.93|125.32|123.92|125.33|123.93|125.32|123.92|2
1653778790000|2022-05-28 22:59:50|125.33|123.93|125.32|123.92|125.33|123.93|125.32|123.92|2
1653778800000|2022-05-28 23:00:00|125.31|123.91|125.25|123.85|125.31|123.91|125.24|123.84|5
1653778820000|2022-05-28 23:00:20|125.22|123.82|125.25|123.85|125.25|123.85|125.22|123.82|3
1653778830000|2022-05-28 23:00:30|125.24|123.84|125.24|123.84|125.24|123.84|125.24|123.84|1
1653778840000|2022-05-28 23:00:40|125.25|123.85|125.32|123.92|125.32|123.92|125.25|123.85|4
1653778860000|2022-05-28 23:01:00|125.31|123.91|125.25|123.85|125.31|123.91|125.25|123.85|5
1653778870000|2022-05-28 23:01:10|125.24|123.84|125.25|123.85|125.25|123.85|125.24|123.84|2
1653778880000|2022-05-28 23:01:20|125.24|123.84|125.22|123.82|125.24|123.84|125.22|123.82|2
1653778910000|2022-05-28 23:01:50|125.23|123.83|125.31|123.91|125.31|123.91|125.23|123.83|2
1653778980000|2022-05-28 23:03:00|125.32|123.92|125.35|123.95|125.4|124|125.31|123.91|18
1653778990000|2022-05-28 23:03:10|125.36|123.96|125.35|123.95|125.36|123.96|125.35|123.95|4
1653779000000|2022-05-28 23:03:20|125.38|123.98|125.41|124.01|125.41|124.01|125.38|123.98|4
1653779020000|2022-05-28 23:03:40|125.42|124.02|125.42|124.02|125.42|124.02|125.42|124.02|1
1653779100000|2022-05-28 23:05:00|125.41|124.01|125.43|124.03|125.43|124.03|125.41|124.01|3
1653779110000|2022-05-28 23:05:10|125.44|124.04|125.44|124.04|125.44|124.04|125.44|124.04|1
1653779140000|2022-05-28 23:05:40|125.46|124.06|125.45|124.05|125.46|124.06|125.45|124.05|2
1653779150000|2022-05-28 23:05:50|125.46|124.06|125.51|124.11|125.51|124.11|125.46|124.06|4
1653779160000|2022-05-28 23:06:00|125.5|124.1|125.5|124.1|125.5|124.1|125.5|124.1|1
1653779190000|2022-05-28 23:06:30|125.51|124.11|125.51|124.11|125.51|124.11|125.51|124.11|1
1653779200000|2022-05-28 23:06:40|125.5|124.1|125.45|124.05|125.5|124.1|125.45|124.05|5
1653779210000|2022-05-28 23:06:50|125.44|124.04|125.44|124.04|125.44|124.04|125.44|124.04|1
1653779230000|2022-05-28 23:07:10|125.43|124.03|125.43|124.03|125.43|124.03|125.43|124.03|1
1653779330000|2022-05-28 23:08:50|125.44|124.04|125.44|124.04|125.44|124.04|125.44|124.04|1
1653779340000|2022-05-28 23:09:00|125.45|124.05|125.45|124.05|125.45|124.05|125.45|124.05|1
1653779360000|2022-05-28 23:09:20|125.49|124.09|125.6|124.2|125.64|124.24|125.49|124.09|12
1653779380000|2022-05-28 23:09:40|125.63|124.23|125.62|124.22|125.64|124.24|125.62|124.22|4
1653779400000|2022-05-28 23:10:00|125.63|124.23|125.63|124.23|125.63|124.23|125.63|124.23|1
1653779410000|2022-05-28 23:10:10|125.64|124.24|125.7|124.3|125.7|124.3|125.64|124.24|5
1653779420000|2022-05-28 23:10:20|125.76|124.36|126.02|124.62|126.02|124.62|125.76|124.36|16
1653779430000|2022-05-28 23:10:30|126.04|124.64|126.09|124.69|126.09|124.69|126.03|124.63|9
1653779440000|2022-05-28 23:10:40|126.2|124.8|126.07|124.67|126.2|124.8|126.07|124.67|8
1653779450000|2022-05-28 23:10:50|126.06|124.66|126.16|124.76|126.2|124.8|126.05|124.65|11
1653779460000|2022-05-28 23:11:00|126.15|124.75|126.15|124.75|126.18|124.78|126.15|124.75|9
1653779470000|2022-05-28 23:11:10|126.14|124.74|126.07|124.67|126.14|124.74|126.07|124.67|8
1653779500000|2022-05-28 23:11:40|126.11|124.71|126.19|124.79|126.22|124.82|126.1|124.7|14
1653779510000|2022-05-28 23:11:50|126.2|124.8|126.35|124.95|126.36|124.96|126.2|124.8|9
1653779520000|2022-05-28 23:12:00|126.36|124.96|126.31|124.91|126.39|124.99|126.31|124.91|11
1653779530000|2022-05-28 23:12:10|126.32|124.92|126.31|124.91|126.32|124.92|126.31|124.91|2
1653779540000|2022-05-28 23:12:20|126.3|124.9|126.32|124.92|126.33|124.93|126.29|124.89|8
1653779550000|2022-05-28 23:12:30|126.3|124.9|126.29|124.89|126.3|124.9|126.29|124.89|2
1653779570000|2022-05-28 23:12:50|126.33|124.93|126.33|124.93|126.33|124.93|126.31|124.91|5
1653779600000|2022-05-28 23:13:20|126.32|124.92|126.22|124.82|126.32|124.92|126.22|124.82|9
1653779630000|2022-05-28 23:13:50|126.23|124.83|126.22|124.82|126.25|124.85|126.22|124.82|4
1653779650000|2022-05-28 23:14:10|126.2|124.8|126.19|124.79|126.21|124.81|126.19|124.79|3
1653779660000|2022-05-28 23:14:20|126.18|124.78|126.1|124.7|126.18|124.78|126.1|124.7|5
1653779670000|2022-05-28 23:14:30|126.09|124.69|126.12|124.72|126.16|124.76|126.08|124.68|10
1653779680000|2022-05-28 23:14:40|126.15|124.75|126.16|124.76|126.16|124.76|126.15|124.75|2
1653779690000|2022-05-28 23:14:50|126.24|124.84|126.2|124.8|126.24|124.84|126.2|124.8|3
1653779700000|2022-05-28 23:15:00|126.22|124.82|126.2|124.8|126.22|124.82|126.2|124.8|2
1653779710000|2022-05-28 23:15:10|126.21|124.81|126.22|124.82|126.22|124.82|126.21|124.81|2
1653779720000|2022-05-28 23:15:20|126.23|124.83|126.23|124.83|126.23|124.83|126.23|124.83|1
1653779750000|2022-05-28 23:15:50|126.21|124.81|126.22|124.82|126.22|124.82|126.21|124.81|2
1653779760000|2022-05-28 23:16:00|126.2|124.8|126.16|124.76|126.2|124.8|126.16|124.76|5
1653779770000|2022-05-28 23:16:10|126.13|124.73|126.11|124.71|126.13|124.73|126.11|124.71|3
1653779780000|2022-05-28 23:16:20|126.12|124.72|126.14|124.74|126.15|124.75|126.12|124.72|6
1653779790000|2022-05-28 23:16:30|126.16|124.76|126.16|124.76|126.16|124.76|126.16|124.76|1
1653779800000|2022-05-28 23:16:40|126.22|124.82|126.16|124.76|126.23|124.83|126.16|124.76|8
1653779810000|2022-05-28 23:16:50|126.17|124.77|126.16|124.76|126.17|124.77|126.15|124.75|3
1653779820000|2022-05-28 23:17:00|126.15|124.75|126.14|124.74|126.15|124.75|126.14|124.74|2
1653779840000|2022-05-28 23:17:20|126.13|124.73|126.14|124.74|126.14|124.74|126.13|124.73|2
1653779850000|2022-05-28 23:17:30|126.15|124.75|126.2|124.8|126.21|124.81|126.15|124.75|9
1653779860000|2022-05-28 23:17:40|126.22|124.82|126.22|124.82|126.22|124.82|126.22|124.82|1
1653779870000|2022-05-28 23:17:50|126.21|124.81|126.23|124.83|126.23|124.83|126.21|124.81|3
1653779880000|2022-05-28 23:18:00|126.21|124.81|126.19|124.79|126.22|124.82|126.17|124.77|6
1653779890000|2022-05-28 23:18:10|126.18|124.78|126.18|124.78|126.2|124.8|126.18|124.78|4
1653779900000|2022-05-28 23:18:20|126.19|124.79|126.18|124.78|126.19|124.79|126.17|124.77|3
1653779940000|2022-05-28 23:19:00|126.19|124.79|126.15|124.75|126.19|124.79|126.15|124.75|4
1653779950000|2022-05-28 23:19:10|126.14|124.74|126.06|124.66|126.14|124.74|126.06|124.66|6
1653779960000|2022-05-28 23:19:20|126.05|124.65|126.05|124.65|126.05|124.65|126.03|124.63|8
1653779980000|2022-05-28 23:19:40|126.04|124.64|126.05|124.65|126.05|124.65|126.04|124.64|2
1653779990000|2022-05-28 23:19:50|126.04|124.64|126.04|124.64|126.04|124.64|126.04|124.64|1
1653780000000|2022-05-28 23:20:00|126.05|124.65|126.05|124.65|126.05|124.65|126.05|124.65|1
1653780010000|2022-05-28 23:20:10|126.04|124.64|126.05|124.65|126.05|124.65|126.04|124.64|2
1653780020000|2022-05-28 23:20:20|126|124.6|126.04|124.64|126.04|124.64|126|124.6|2
1653780040000|2022-05-28 23:20:40|126.1|124.7|126.15|124.75|126.15|124.75|126.1|124.7|2
1653780050000|2022-05-28 23:20:50|126.16|124.76|126.07|124.67|126.16|124.76|126.07|124.67|6
1653780060000|2022-05-28 23:21:00|126.06|124.66|126.03|124.63|126.06|124.66|126.03|124.63|4
1653780070000|2022-05-28 23:21:10|126.04|124.64|126.05|124.65|126.05|124.65|126.04|124.64|2
1653780080000|2022-05-28 23:21:20|126.06|124.66|126.06|124.66|126.07|124.67|126.05|124.65|4
1653780090000|2022-05-28 23:21:30|126.05|124.65|126.05|124.65|126.05|124.65|126.05|124.65|1
1653780100000|2022-05-28 23:21:40|126.04|124.64|126.05|124.65|126.05|124.65|126.03|124.63|5
1653780110000|2022-05-28 23:21:50|126.06|124.66|126.05|124.65|126.06|124.66|126.05|124.65|2
1653780120000|2022-05-28 23:22:00|126.04|124.64|125.97|124.57|126.04|124.64|125.95|124.55|10
1653780130000|2022-05-28 23:22:10|126|124.6|126|124.6|126|124.6|126|124.6|1
1653780160000|2022-05-28 23:22:40|126.02|124.62|126.02|124.62|126.02|124.62|126.02|124.62|1
1653780170000|2022-05-28 23:22:50|126.01|124.61|126.02|124.62|126.02|124.62|126.01|124.61|6
1653780180000|2022-05-28 23:23:00|126.03|124.63|126.03|124.63|126.03|124.63|126.03|124.63|1
1653780190000|2022-05-28 23:23:10|126.02|124.62|125.96|124.56|126.02|124.62|125.96|124.56|5
1653780200000|2022-05-28 23:23:20|125.94|124.54|126|124.6|126.02|124.62|125.94|124.54|7
1653780210000|2022-05-28 23:23:30|126.01|124.61|126.11|124.71|126.11|124.71|126|124.6|8
1653780220000|2022-05-28 23:23:40|126.09|124.69|126.18|124.78|126.19|124.79|126.09|124.69|6
1653780230000|2022-05-28 23:23:50|126.2|124.8|126.19|124.79|126.2|124.8|126.18|124.78|4
1653780240000|2022-05-28 23:24:00|126.18|124.78|126.18|124.78|126.19|124.79|126.17|124.77|4
1653780250000|2022-05-28 23:24:10|126.19|124.79|126.21|124.81|126.21|124.81|126.19|124.79|2
1653780260000|2022-05-28 23:24:20|126.2|124.8|126.2|124.8|126.2|124.8|126.2|124.8|1
1653780270000|2022-05-28 23:24:30|126.18|124.78|126.2|124.8|126.2|124.8|126.18|124.78|2
1653780290000|2022-05-28 23:24:50|126.19|124.79|126.16|124.76|126.19|124.79|126.16|124.76|4
1653780300000|2022-05-28 23:25:00|126.14|124.74|126.14|124.74|126.14|124.74|126.14|124.74|1
1653780320000|2022-05-28 23:25:20|126.15|124.75|126.14|124.74|126.15|124.75|126.14|124.74|2
1653780330000|2022-05-28 23:25:30|126.13|124.73|126.14|124.74|126.14|124.74|126.13|124.73|2
1653780370000|2022-05-28 23:26:10|126.2|124.8|126.21|124.81|126.22|124.82|126.2|124.8|3
1653780380000|2022-05-28 23:26:20|126.22|124.82|126.23|124.83|126.23|124.83|126.21|124.81|4
1653780390000|2022-05-28 23:26:30|126.22|124.82|126.23|124.83|126.23|124.83|126.22|124.82|2
1653780400000|2022-05-28 23:26:40|126.22|124.82|126.24|124.84|126.24|124.84|126.22|124.82|4
1653780410000|2022-05-28 23:26:50|126.23|124.83|126.24|124.84|126.24|124.84|126.23|124.83|2
1653780420000|2022-05-28 23:27:00|126.33|124.93|126.3|124.9|126.33|124.93|126.29|124.89|6
1653780430000|2022-05-28 23:27:10|126.31|124.91|126.31|124.91|126.31|124.91|126.31|124.91|1
1653780450000|2022-05-28 23:27:30|126.32|124.92|126.31|124.91|126.32|124.92|126.31|124.91|2
1653780470000|2022-05-28 23:27:50|126.33|124.93|126.33|124.93|126.33|124.93|126.33|124.93|1
1653780480000|2022-05-28 23:28:00|126.31|124.91|126.39|124.99|126.39|124.99|126.31|124.91|5
1653780490000|2022-05-28 23:28:10|126.42|125.02|126.47|125.07|126.47|125.07|126.42|125.02|5
1653780500000|2022-05-28 23:28:20|126.55|125.15|126.57|125.17|126.57|125.17|126.55|125.15|5
1653780510000|2022-05-28 23:28:30|126.58|125.18|126.68|125.28|126.71|125.31|126.58|125.18|10
1653780520000|2022-05-28 23:28:40|126.67|125.27|126.82|125.42|126.82|125.42|126.67|125.27|12
1653780530000|2022-05-28 23:28:50|126.83|125.43|126.88|125.48|126.88|125.48|126.83|125.43|5
1653780540000|2022-05-28 23:29:00|126.94|125.54|126.94|125.54|126.94|125.54|126.94|125.54|1
1653780550000|2022-05-28 23:29:10|126.95|125.55|126.74|125.34|126.95|125.55|126.7|125.3|17
1653780560000|2022-05-28 23:29:20|126.75|125.35|126.75|125.35|126.75|125.35|126.75|125.35|1
1653780570000|2022-05-28 23:29:30|126.76|125.36|126.76|125.36|126.76|125.36|126.76|125.36|1
1653780580000|2022-05-28 23:29:40|126.75|125.35|126.72|125.32|126.75|125.35|126.72|125.32|4
1653780590000|2022-05-28 23:29:50|126.71|125.31|126.7|125.3|126.71|125.31|126.7|125.3|2
1653780600000|2022-05-28 23:30:00|126.72|125.32|126.84|125.44|126.87|125.47|126.72|125.32|10
1653780610000|2022-05-28 23:30:10|126.83|125.43|126.83|125.43|126.84|125.44|126.83|125.43|3
1653780620000|2022-05-28 23:30:20|126.82|125.42|126.75|125.35|126.82|125.42|126.71|125.31|12
1653780630000|2022-05-28 23:30:30|126.74|125.34|126.74|125.34|126.74|125.34|126.74|125.34|1
1653780640000|2022-05-28 23:30:40|126.73|125.33|126.41|125.01|126.73|125.33|126.41|125.01|19
1653780650000|2022-05-28 23:30:50|126.43|125.03|126.41|125.01|126.43|125.03|126.41|125.01|5
1653780660000|2022-05-28 23:31:00|126.42|125.02|126.41|125.01|126.42|125.02|126.4|125|3
1653780680000|2022-05-28 23:31:20|126.38|124.98|126.27|124.87|126.38|124.98|126.27|124.87|9
1653780690000|2022-05-28 23:31:30|126.26|124.86|126.24|124.84|126.26|124.86|126.24|124.84|3
1653780710000|2022-05-28 23:31:50|126.32|124.92|126.3|124.9|126.32|124.92|126.29|124.89|5
1653780720000|2022-05-28 23:32:00|126.31|124.91|126.42|125.02|126.42|125.02|126.31|124.91|5
1653780730000|2022-05-28 23:32:10|126.43|125.03|126.44|125.04|126.44|125.04|126.43|125.03|2
1653780740000|2022-05-28 23:32:20|126.47|125.07|126.54|125.14|126.54|125.14|126.46|125.06|8
1653780760000|2022-05-28 23:32:40|126.53|125.13|126.47|125.07|126.53|125.13|126.47|125.07|6
1653780770000|2022-05-28 23:32:50|126.46|125.06|126.4|125|126.46|125.06|126.4|125|4
1653780780000|2022-05-28 23:33:00|126.39|124.99|126.36|124.96|126.39|124.99|126.36|124.96|4
1653780790000|2022-05-28 23:33:10|126.37|124.97|126.34|124.94|126.37|124.97|126.33|124.93|6
1653780800000|2022-05-28 23:33:20|126.33|124.93|126.39|124.99|126.39|124.99|126.33|124.93|3
1653780820000|2022-05-28 23:33:40|126.41|125.01|126.41|125.01|126.41|125.01|126.41|125.01|1
1653780850000|2022-05-28 23:34:10|126.39|124.99|126.37|124.97|126.39|124.99|126.37|124.97|4
1653780860000|2022-05-28 23:34:20|126.36|124.96|126.44|125.04|126.44|125.04|126.33|124.93|5
1653780870000|2022-05-28 23:34:30|126.43|125.03|126.43|125.03|126.44|125.04|126.42|125.02|6
1653780880000|2022-05-28 23:34:40|126.44|125.04|126.52|125.12|126.53|125.13|126.44|125.04|6
1653780900000|2022-05-28 23:35:00|126.53|125.13|126.53|125.13|126.53|125.13|126.53|125.13|1
1653780910000|2022-05-28 23:35:10|126.54|125.14|126.54|125.14|126.57|125.17|126.54|125.14|5
1653780930000|2022-05-28 23:35:30|126.53|125.13|126.45|125.05|126.53|125.13|126.45|125.05|6
1653780940000|2022-05-28 23:35:40|126.46|125.06|126.56|125.16|126.56|125.16|126.43|125.03|11
1653780950000|2022-05-28 23:35:50|126.55|125.15|126.61|125.21|126.61|125.21|126.55|125.15|5
1653780960000|2022-05-28 23:36:00|126.6|125.2|126.53|125.13|126.61|125.21|126.53|125.13|7
1653780970000|2022-05-28 23:36:10|126.54|125.14|126.48|125.08|126.54|125.14|126.48|125.08|5
1653780980000|2022-05-28 23:36:20|126.47|125.07|126.46|125.06|126.47|125.07|126.45|125.05|5
1653780990000|2022-05-28 23:36:30|126.42|125.02|126.42|125.02|126.42|125.02|126.42|125.02|1
1653781000000|2022-05-28 23:36:40|126.43|125.03|126.42|125.02|126.43|125.03|126.41|125.01|3
1653781010000|2022-05-28 23:36:50|126.43|125.03|126.41|125.01|126.43|125.03|126.41|125.01|3
1653781020000|2022-05-28 23:37:00|126.42|125.02|126.42|125.02|126.42|125.02|126.42|125.02|1
1653781030000|2022-05-28 23:37:10|126.43|125.03|126.43|125.03|126.44|125.04|126.43|125.03|3
1653781050000|2022-05-28 23:37:30|126.44|125.04|126.51|125.11|126.51|125.11|126.44|125.04|3
1653781060000|2022-05-28 23:37:40|126.52|125.12|126.52|125.12|126.52|125.12|126.52|125.12|1
1653781070000|2022-05-28 23:37:50|126.51|125.11|126.5|125.1|126.51|125.11|126.5|125.1|2
1653781080000|2022-05-28 23:38:00|126.52|125.12|126.49|125.09|126.52|125.12|126.49|125.09|4
1653781090000|2022-05-28 23:38:10|126.5|125.1|126.5|125.1|126.5|125.1|126.5|125.1|1
1653781100000|2022-05-28 23:38:20|126.49|125.09|126.42|125.02|126.5|125.1|126.42|125.02|8
1653781110000|2022-05-28 23:38:30|126.41|125.01|126.42|125.02|126.42|125.02|126.41|125.01|2
1653781130000|2022-05-28 23:38:50|126.41|125.01|126.42|125.02|126.42|125.02|126.41|125.01|2
1653781150000|2022-05-28 23:39:10|126.41|125.01|126.41|125.01|126.41|125.01|126.41|125.01|1
1653781170000|2022-05-28 23:39:30|126.42|125.02|126.41|125.01|126.42|125.02|126.4|125|4
1653781180000|2022-05-28 23:39:40|126.4|125|126.41|125.01|126.41|125.01|126.4|125|4
1653781190000|2022-05-28 23:39:50|126.4|125|126.42|125.02|126.42|125.02|126.39|124.99|14
1653781200000|2022-05-28 23:40:00|126.4|125|126.42|125.02|126.42|125.02|126.4|125|7
1653781210000|2022-05-28 23:40:10|126.47|125.07|126.5|125.1|126.5|125.1|126.47|125.07|4
1653781240000|2022-05-28 23:40:40|126.51|125.11|126.85|125.45|126.85|125.45|126.51|125.11|20
1653781250000|2022-05-28 23:40:50|126.84|125.44|126.79|125.39|126.84|125.44|126.77|125.37|12
1653781260000|2022-05-28 23:41:00|126.78|125.38|126.7|125.3|126.78|125.38|126.69|125.29|9
1653781270000|2022-05-28 23:41:10|126.63|125.23|126.63|125.23|126.63|125.23|126.63|125.23|1
1653781300000|2022-05-28 23:41:40|126.61|125.21|126.61|125.21|126.61|125.21|126.61|125.21|1
1653781310000|2022-05-28 23:41:50|126.62|125.22|126.62|125.22|126.62|125.22|126.61|125.21|3
1653781360000|2022-05-28 23:42:40|126.61|125.21|126.52|125.12|126.61|125.21|126.52|125.12|9
1653781380000|2022-05-28 23:43:00|126.51|125.11|126.51|125.11|126.51|125.11|126.51|125.11|1
1653781400000|2022-05-28 23:43:20|126.52|125.12|126.52|125.12|126.52|125.12|126.51|125.11|3
1653781450000|2022-05-28 23:44:10|126.51|125.11|126.51|125.11|126.51|125.11|126.51|125.11|1
1653781460000|2022-05-28 23:44:20|126.52|125.12|126.52|125.12|126.52|125.12|126.52|125.12|1
1653781480000|2022-05-28 23:44:40|126.49|125.09|126.49|125.09|126.49|125.09|126.49|125.09|1
1653781490000|2022-05-28 23:44:50|126.5|125.1|126.61|125.21|126.61|125.21|126.5|125.1|8
1653781500000|2022-05-28 23:45:00|126.63|125.23|126.62|125.22|126.63|125.23|126.62|125.22|6
1653781510000|2022-05-28 23:45:10|126.65|125.25|126.7|125.3|126.7|125.3|126.65|125.25|4
1653781520000|2022-05-28 23:45:20|126.66|125.26|126.86|125.46|126.86|125.46|126.63|125.23|11
1653781530000|2022-05-28 23:45:30|126.88|125.48|127.1|125.7|127.1|125.7|126.88|125.48|9
1653781540000|2022-05-28 23:45:40|127.09|125.69|126.95|125.55|127.12|125.72|126.91|125.51|15
1653781550000|2022-05-28 23:45:50|126.94|125.54|126.88|125.48|126.95|125.55|126.88|125.48|9
1653781560000|2022-05-28 23:46:00|126.9|125.5|126.89|125.49|126.95|125.55|126.89|125.49|10
1653781570000|2022-05-28 23:46:10|126.86|125.46|126.79|125.39|126.86|125.46|126.79|125.39|6
1653781580000|2022-05-28 23:46:20|126.78|125.38|126.74|125.34|126.78|125.38|126.74|125.34|7
1653781590000|2022-05-28 23:46:30|126.73|125.33|126.76|125.36|126.77|125.37|126.72|125.32|7
1653781600000|2022-05-28 23:46:40|126.75|125.35|126.7|125.3|126.75|125.35|126.7|125.3|6
1653781610000|2022-05-28 23:46:50|126.69|125.29|126.51|125.11|126.69|125.29|126.51|125.11|5
1653781620000|2022-05-28 23:47:00|126.49|125.09|126.41|125.01|126.5|125.1|126.41|125.01|9
1653781630000|2022-05-28 23:47:10|126.39|124.99|126.32|124.92|126.39|124.99|126.32|124.92|5
1653781640000|2022-05-28 23:47:20|126.31|124.91|126.3|124.9|126.31|124.91|126.3|124.9|2
1653781650000|2022-05-28 23:47:30|126.31|124.91|126.28|124.88|126.32|124.92|126.24|124.84|16
1653781660000|2022-05-28 23:47:40|126.27|124.87|126.23|124.83|126.27|124.87|126.23|124.83|4
1653781670000|2022-05-28 23:47:50|126.22|124.82|126.25|124.85|126.25|124.85|126.22|124.82|3
1653781680000|2022-05-28 23:48:00|126.24|124.84|126.12|124.72|126.25|124.85|126.12|124.72|7
1653781690000|2022-05-28 23:48:10|126.13|124.73|126.15|124.75|126.15|124.75|126.13|124.73|3
1653781700000|2022-05-28 23:48:20|126.14|124.74|126.15|124.75|126.15|124.75|126.13|124.73|3
1653781710000|2022-05-28 23:48:30|126.21|124.81|126.33|124.93|126.33|124.93|126.21|124.81|8
1653781720000|2022-05-28 23:48:40|126.31|124.91|126.31|124.91|126.31|124.91|126.31|124.91|1
1653781740000|2022-05-28 23:49:00|126.38|124.98|126.4|125|126.4|125|126.38|124.98|3
1653781750000|2022-05-28 23:49:10|126.41|125.01|126.41|125.01|126.41|125.01|126.41|125.01|1
1653781760000|2022-05-28 23:49:20|126.36|124.96|126.31|124.91|126.36|124.96|126.3|124.9|5
1653781770000|2022-05-28 23:49:30|126.28|124.88|126.3|124.9|126.3|124.9|126.24|124.84|7
1653781780000|2022-05-28 23:49:40|126.29|124.89|126.27|124.87|126.29|124.89|126.27|124.87|3
1653781790000|2022-05-28 23:49:50|126.25|124.85|126.25|124.85|126.26|124.86|126.25|124.85|3
1653781800000|2022-05-28 23:50:00|126.26|124.86|126.25|124.85|126.26|124.86|126.25|124.85|2
1653781810000|2022-05-28 23:50:10|126.24|124.84|126.17|124.77|126.24|124.84|126.17|124.77|7
1653781820000|2022-05-28 23:50:20|126.16|124.76|126.17|124.77|126.18|124.78|126.15|124.75|4
1653781830000|2022-05-28 23:50:30|126.16|124.76|126.17|124.77|126.17|124.77|126.14|124.74|4
1653781840000|2022-05-28 23:50:40|126.16|124.76|126.15|124.75|126.17|124.77|126.15|124.75|4
1653781850000|2022-05-28 23:50:50|126.14|124.74|126.15|124.75|126.16|124.76|126.14|124.74|3
1653781860000|2022-05-28 23:51:00|126.14|124.74|126.18|124.78|126.19|124.79|126.14|124.74|8
1653781870000|2022-05-28 23:51:10|126.17|124.77|126.21|124.81|126.22|124.82|126.17|124.77|5
1653781880000|2022-05-28 23:51:20|126.2|124.8|126.15|124.75|126.2|124.8|126.15|124.75|3
1653781890000|2022-05-28 23:51:30|126.14|124.74|126.05|124.65|126.14|124.74|126.05|124.65|13
1653781900000|2022-05-28 23:51:40|126.02|124.62|126.12|124.72|126.17|124.77|126|124.6|11
1653781910000|2022-05-28 23:51:50|126.13|124.73|126.16|124.76|126.21|124.81|126.13|124.73|8
1653781920000|2022-05-28 23:52:00|126.17|124.77|126.16|124.76|126.17|124.77|126.16|124.76|2
1653781940000|2022-05-28 23:52:20|126.18|124.78|126.29|124.89|126.29|124.89|126.17|124.77|8
1653781950000|2022-05-28 23:52:30|126.31|124.91|126.29|124.89|126.31|124.91|126.29|124.89|3
1653781960000|2022-05-28 23:52:40|126.28|124.88|126.26|124.86|126.28|124.88|126.26|124.86|3
1653781980000|2022-05-28 23:53:00|126.24|124.84|126.25|124.85|126.25|124.85|126.24|124.84|2
1653781990000|2022-05-28 23:53:10|126.3|124.9|126.32|124.92|126.32|124.92|126.3|124.9|3
1653782000000|2022-05-28 23:53:20|126.31|124.91|126.26|124.86|126.31|124.91|126.26|124.86|6
1653782040000|2022-05-28 23:54:00|126.25|124.85|126.25|124.85|126.25|124.85|126.25|124.85|1
1653782050000|2022-05-28 23:54:10|126.24|124.84|126.31|124.91|126.31|124.91|126.24|124.84|6
1653782060000|2022-05-28 23:54:20|126.32|124.92|126.32|124.92|126.32|124.92|126.32|124.92|1
1653782080000|2022-05-28 23:54:40|126.33|124.93|126.33|124.93|126.33|124.93|126.33|124.93|1
1653782100000|2022-05-28 23:55:00|126.32|124.92|126.26|124.86|126.32|124.92|126.26|124.86|6
1653782110000|2022-05-28 23:55:10|126.25|124.85|126.22|124.82|126.25|124.85|126.22|124.82|3
1653782130000|2022-05-28 23:55:30|126.21|124.81|126.22|124.82|126.22|124.82|126.21|124.81|2
1653782140000|2022-05-28 23:55:40|126.23|124.83|126.22|124.82|126.23|124.83|126.22|124.82|2
1653782150000|2022-05-28 23:55:50|126.26|124.86|126.28|124.88|126.29|124.89|126.26|124.86|5
1653782160000|2022-05-28 23:56:00|126.3|124.9|126.31|124.91|126.31|124.91|126.3|124.9|2
1653782170000|2022-05-28 23:56:10|126.34|124.94|126.34|124.94|126.34|124.94|126.34|124.94|1
1653782180000|2022-05-28 23:56:20|126.33|124.93|126.33|124.93|126.33|124.93|126.33|124.93|1
1653782200000|2022-05-28 23:56:40|126.34|124.94|126.41|125.01|126.41|125.01|126.34|124.94|3
1653782210000|2022-05-28 23:56:50|126.4|125|126.34|124.94|126.4|125|126.34|124.94|5
1653782220000|2022-05-28 23:57:00|126.33|124.93|126.33|124.93|126.33|124.93|126.33|124.93|1
1653782240000|2022-05-28 23:57:20|126.34|124.94|126.4|125|126.4|125|126.34|124.94|4
1653782250000|2022-05-28 23:57:30|126.41|125.01|126.42|125.02|126.42|125.02|126.41|125.01|2
1653782270000|2022-05-28 23:57:50|126.41|125.01|126.41|125.01|126.41|125.01|126.41|125.01|1
1653782280000|2022-05-28 23:58:00|126.35|124.95|126.34|124.94|126.35|124.95|126.34|124.94|2
1653782290000|2022-05-28 23:58:10|126.35|124.95|126.35|124.95|126.35|124.95|126.35|124.95|1
1653782310000|2022-05-28 23:58:30|126.34|124.94|126.34|124.94|126.35|124.95|126.34|124.94|3
1653782320000|2022-05-28 23:58:40|126.33|124.93|126.28|124.88|126.33|124.93|126.28|124.88|6
1653782330000|2022-05-28 23:58:50|126.25|124.85|126.24|124.84|126.25|124.85|126.24|124.84|2
1653782360000|2022-05-28 23:59:20|126.23|124.83|126.23|124.83|126.23|124.83|126.23|124.83|1
1653782370000|2022-05-28 23:59:30|126.22|124.82|126.22|124.82|126.22|124.82|126.22|124.82|1
1653782380000|2022-05-28 23:59:40|126.21|124.81|126.19|124.79|126.21|124.81|126.18|124.78|3
1653782390000|2022-05-28 23:59:50|126.18|124.78|126.18|124.78|126.19|124.79|126.18|124.78|3
1653721200000|2022-05-28 07:00:00|125.08|123.68|125.12|123.72|125.13|123.73|125.08|123.68|4
1653721210000|2022-05-28 07:00:10|125.15|123.75|125.15|123.75|125.15|123.75|125.15|123.75|1
1653721220000|2022-05-28 07:00:20|125.16|123.76|125.16|123.76|125.16|123.76|125.16|123.76|1
1653721240000|2022-05-28 07:00:40|125.19|123.79|125.17|123.77|125.19|123.79|125.17|123.77|3
1653721250000|2022-05-28 07:00:50|125.18|123.78|125.18|123.78|125.18|123.78|125.17|123.77|3
1653721260000|2022-05-28 07:01:00|125.17|123.77|125.17|123.77|125.17|123.77|125.17|123.77|1
1653721270000|2022-05-28 07:01:10|125.15|123.75|125.15|123.75|125.15|123.75|125.15|123.75|1
1653721300000|2022-05-28 07:01:40|125.16|123.76|125.16|123.76|125.17|123.77|125.16|123.76|3
1653721310000|2022-05-28 07:01:50|125.17|123.77|125.1|123.7|125.17|123.77|125.1|123.7|9
1653721320000|2022-05-28 07:02:00|125.11|123.71|125.09|123.69|125.11|123.71|125.09|123.69|2
1653721340000|2022-05-28 07:02:20|125.08|123.68|125.08|123.68|125.08|123.68|125.08|123.68|1
1653721370000|2022-05-28 07:02:50|125.07|123.67|125.07|123.67|125.08|123.68|125.07|123.67|3
1653721380000|2022-05-28 07:03:00|125.1|123.7|125.08|123.68|125.1|123.7|125.08|123.68|2
1653721400000|2022-05-28 07:03:20|125.09|123.69|125.13|123.73|125.15|123.75|125.08|123.68|7
1653721410000|2022-05-28 07:03:30|125.15|123.75|125.15|123.75|125.16|123.76|125.14|123.74|5
1653721420000|2022-05-28 07:03:40|125.16|123.76|125.15|123.75|125.16|123.76|125.15|123.75|2
1653721430000|2022-05-28 07:03:50|125.16|123.76|125.17|123.77|125.17|123.77|125.14|123.74|5
1653721440000|2022-05-28 07:04:00|125.14|123.74|125.09|123.69|125.14|123.74|125.09|123.69|8
1653721450000|2022-05-28 07:04:10|125.08|123.68|125.08|123.68|125.09|123.69|125.08|123.68|3
1653721510000|2022-05-28 07:05:10|125.04|123.64|124.99|123.59|125.04|123.64|124.99|123.59|3
1653721520000|2022-05-28 07:05:20|124.98|123.58|124.98|123.58|124.98|123.58|124.98|123.58|1
1653721530000|2022-05-28 07:05:30|124.94|123.54|124.94|123.54|124.94|123.54|124.94|123.54|1
1653721540000|2022-05-28 07:05:40|124.92|123.52|124.89|123.49|124.92|123.52|124.89|123.49|6
1653721550000|2022-05-28 07:05:50|124.88|123.48|124.89|123.49|124.89|123.49|124.88|123.48|2
1653721560000|2022-05-28 07:06:00|124.88|123.48|124.88|123.48|124.88|123.48|124.88|123.48|1
1653721570000|2022-05-28 07:06:10|124.87|123.47|124.88|123.48|124.9|123.5|124.87|123.47|4
1653721580000|2022-05-28 07:06:20|124.89|123.49|124.88|123.48|124.89|123.49|124.88|123.48|4
1653721600000|2022-05-28 07:06:40|124.89|123.49|124.88|123.48|124.89|123.49|124.88|123.48|2
1653721620000|2022-05-28 07:07:00|124.87|123.47|124.8|123.4|124.87|123.47|124.78|123.38|9
1653721640000|2022-05-28 07:07:20|124.79|123.39|124.79|123.39|124.79|123.39|124.79|123.39|1
1653721670000|2022-05-28 07:07:50|124.81|123.41|124.81|123.41|124.81|123.41|124.81|123.41|1
1653721680000|2022-05-28 07:08:00|124.8|123.4|124.8|123.4|124.8|123.4|124.8|123.4|1
1653721730000|2022-05-28 07:08:50|124.79|123.39|124.77|123.37|124.8|123.4|124.77|123.37|5
1653721740000|2022-05-28 07:09:00|124.76|123.36|124.79|123.39|124.79|123.39|124.75|123.35|7
1653721750000|2022-05-28 07:09:10|124.8|123.4|124.8|123.4|124.8|123.4|124.79|123.39|3
1653721760000|2022-05-28 07:09:20|124.79|123.39|124.79|123.39|124.79|123.39|124.79|123.39|1
1653721770000|2022-05-28 07:09:30|124.8|123.4|124.78|123.38|124.8|123.4|124.78|123.38|3
1653721780000|2022-05-28 07:09:40|124.8|123.4|124.8|123.4|124.8|123.4|124.8|123.4|1
1653721800000|2022-05-28 07:10:00|124.79|123.39|124.79|123.39|124.79|123.39|124.79|123.39|1
1653721810000|2022-05-28 07:10:10|124.8|123.4|124.8|123.4|124.8|123.4|124.8|123.4|1
1653721840000|2022-05-28 07:10:40|124.79|123.39|124.8|123.4|124.8|123.4|124.79|123.39|10
1653721850000|2022-05-28 07:10:50|124.79|123.39|124.79|123.39|124.8|123.4|124.79|123.39|11
1653721860000|2022-05-28 07:11:00|124.78|123.38|124.79|123.39|124.79|123.39|124.78|123.38|14
1653721870000|2022-05-28 07:11:10|124.78|123.38|124.77|123.37|124.8|123.4|124.77|123.37|13
1653721880000|2022-05-28 07:11:20|124.75|123.35|124.72|123.32|124.75|123.35|124.72|123.32|6
1653721920000|2022-05-28 07:12:00|124.71|123.31|124.7|123.3|124.71|123.31|124.7|123.3|2
1653721930000|2022-05-28 07:12:10|124.69|123.29|124.7|123.3|124.73|123.33|124.69|123.29|5
1653721950000|2022-05-28 07:12:30|124.71|123.31|124.73|123.33|124.75|123.35|124.71|123.31|5
1653721960000|2022-05-28 07:12:40|124.72|123.32|124.71|123.31|124.73|123.33|124.7|123.3|5
1653721990000|2022-05-28 07:13:10|124.7|123.3|124.5|123.1|124.7|123.3|124.5|123.1|10
1653722000000|2022-05-28 07:13:20|124.53|123.13|124.51|123.11|124.53|123.13|124.51|123.11|3
1653722010000|2022-05-28 07:13:30|124.52|123.12|124.52|123.12|124.52|123.12|124.52|123.12|1
1653722020000|2022-05-28 07:13:40|124.51|123.11|124.5|123.1|124.51|123.11|124.5|123.1|2
1653722040000|2022-05-28 07:14:00|124.51|123.11|124.62|123.22|124.62|123.22|124.51|123.11|7
1653722060000|2022-05-28 07:14:20|124.61|123.21|124.55|123.15|124.61|123.21|124.55|123.15|4
1653722070000|2022-05-28 07:14:30|124.54|123.14|124.53|123.13|124.54|123.14|124.53|123.13|2
1653722080000|2022-05-28 07:14:40|124.51|123.11|124.53|123.13|124.53|123.13|124.51|123.11|3
1653722100000|2022-05-28 07:15:00|124.52|123.12|124.46|123.06|124.53|123.13|124.46|123.06|8
1653722110000|2022-05-28 07:15:10|124.44|123.04|124.44|123.04|124.44|123.04|124.44|123.04|1
1653722130000|2022-05-28 07:15:30|124.43|123.03|124.43|123.03|124.43|123.03|124.43|123.03|1
1653722140000|2022-05-28 07:15:40|124.44|123.04|124.43|123.03|124.44|123.04|124.43|123.03|2
1653722160000|2022-05-28 07:16:00|124.42|123.02|124.37|122.97|124.42|123.02|124.37|122.97|6
1653722170000|2022-05-28 07:16:10|124.46|123.06|124.67|123.27|124.68|123.28|124.46|123.06|14
1653722180000|2022-05-28 07:16:20|124.64|123.24|124.65|123.25|124.66|123.26|124.64|123.24|6
1653722200000|2022-05-28 07:16:40|124.67|123.27|124.58|123.18|124.67|123.27|124.58|123.18|8
1653722210000|2022-05-28 07:16:50|124.53|123.13|124.52|123.12|124.53|123.13|124.52|123.12|2
1653722220000|2022-05-28 07:17:00|124.54|123.14|124.52|123.12|124.54|123.14|124.52|123.12|3
1653722230000|2022-05-28 07:17:10|124.51|123.11|124.53|123.13|124.54|123.14|124.51|123.11|9
1653722240000|2022-05-28 07:17:20|124.52|123.12|124.47|123.07|124.54|123.14|124.47|123.07|7
1653722260000|2022-05-28 07:17:40|124.45|123.05|124.45|123.05|124.45|123.05|124.44|123.04|3
1653722270000|2022-05-28 07:17:50|124.43|123.03|124.43|123.03|124.43|123.03|124.43|123.03|1
1653722280000|2022-05-28 07:18:00|124.44|123.04|124.45|123.05|124.45|123.05|124.44|123.04|2
1653722300000|2022-05-28 07:18:20|124.47|123.07|124.54|123.14|124.54|123.14|124.47|123.07|4
1653722310000|2022-05-28 07:18:30|124.53|123.13|124.52|123.12|124.53|123.13|124.52|123.12|2
1653722320000|2022-05-28 07:18:40|124.51|123.11|124.51|123.11|124.51|123.11|124.51|123.11|1
1653722340000|2022-05-28 07:19:00|124.49|123.09|124.45|123.05|124.5|123.1|124.45|123.05|7
1653722360000|2022-05-28 07:19:20|124.49|123.09|124.52|123.12|124.52|123.12|124.49|123.09|3
1653722370000|2022-05-28 07:19:30|124.53|123.13|124.55|123.15|124.55|123.15|124.52|123.12|5
1653722380000|2022-05-28 07:19:40|124.56|123.16|124.54|123.14|124.56|123.16|124.54|123.14|3
1653722400000|2022-05-28 07:20:00|124.53|123.13|124.52|123.12|124.53|123.13|124.52|123.12|2
1653722420000|2022-05-28 07:20:20|124.49|123.09|124.5|123.1|124.5|123.1|124.49|123.09|2
1653722430000|2022-05-28 07:20:30|124.51|123.11|124.63|123.23|124.63|123.23|124.51|123.11|9
1653722440000|2022-05-28 07:20:40|124.64|123.24|124.65|123.25|124.65|123.25|124.64|123.24|2
1653722450000|2022-05-28 07:20:50|124.64|123.24|124.64|123.24|124.64|123.24|124.64|123.24|1
1653722460000|2022-05-28 07:21:00|124.65|123.25|124.56|123.16|124.65|123.25|124.56|123.16|9
1653722480000|2022-05-28 07:21:20|124.57|123.17|124.56|123.16|124.57|123.17|124.56|123.16|2
1653722540000|2022-05-28 07:22:20|124.57|123.17|124.56|123.16|124.57|123.17|124.56|123.16|2
1653722560000|2022-05-28 07:22:40|124.55|123.15|124.56|123.16|124.56|123.16|124.55|123.15|8
1653722570000|2022-05-28 07:22:50|124.55|123.15|124.56|123.16|124.56|123.16|124.55|123.15|4
1653722670000|2022-05-28 07:24:30|124.59|123.19|124.59|123.19|124.59|123.19|124.59|123.19|1
1653722740000|2022-05-28 07:25:40|124.54|123.14|124.55|123.15|124.55|123.15|124.54|123.14|2
1653722750000|2022-05-28 07:25:50|124.56|123.16|124.55|123.15|124.56|123.16|124.55|123.15|2
1653722760000|2022-05-28 07:26:00|124.56|123.16|124.56|123.16|124.56|123.16|124.56|123.16|1
1653722780000|2022-05-28 07:26:20|124.55|123.15|124.55|123.15|124.55|123.15|124.55|123.15|1
1653722810000|2022-05-28 07:26:50|124.54|123.14|124.54|123.14|124.55|123.15|124.54|123.14|3
1653722820000|2022-05-28 07:27:00|124.55|123.15|124.54|123.14|124.55|123.15|124.54|123.14|2
1653722870000|2022-05-28 07:27:50|124.55|123.15|124.55|123.15|124.56|123.16|124.55|123.15|3
1653722890000|2022-05-28 07:28:10|124.52|123.12|124.48|123.08|124.54|123.14|124.48|123.08|8
1653722910000|2022-05-28 07:28:30|124.47|123.07|124.46|123.06|124.47|123.07|124.46|123.06|2
1653722920000|2022-05-28 07:28:40|124.47|123.07|124.47|123.07|124.47|123.07|124.47|123.07|1
1653722960000|2022-05-28 07:29:20|124.46|123.06|124.45|123.05|124.46|123.06|124.43|123.03|3
1653722970000|2022-05-28 07:29:30|124.44|123.04|124.44|123.04|124.44|123.04|124.43|123.03|3
1653723000000|2022-05-28 07:30:00|124.45|123.05|124.45|123.05|124.45|123.05|124.45|123.05|1
1653723030000|2022-05-28 07:30:30|124.47|123.07|124.47|123.07|124.47|123.07|124.47|123.07|1
1653723060000|2022-05-28 07:31:00|124.46|123.06|124.46|123.06|124.46|123.06|124.46|123.06|1
1653723070000|2022-05-28 07:31:10|124.47|123.07|124.47|123.07|124.47|123.07|124.47|123.07|1
1653723100000|2022-05-28 07:31:40|124.46|123.06|124.46|123.06|124.46|123.06|124.46|123.06|1
1653723110000|2022-05-28 07:31:50|124.47|123.07|124.47|123.07|124.47|123.07|124.47|123.07|1
1653723150000|2022-05-28 07:32:30|124.46|123.06|124.46|123.06|124.46|123.06|124.46|123.06|1
1653723160000|2022-05-28 07:32:40|124.43|123.03|124.38|122.98|124.43|123.03|124.38|122.98|5
1653723170000|2022-05-28 07:32:50|124.37|122.97|124.31|122.91|124.38|122.98|124.31|122.91|10
1653723180000|2022-05-28 07:33:00|124.29|122.89|124.28|122.88|124.29|122.89|124.28|122.88|2
1653723190000|2022-05-28 07:33:10|124.27|122.87|124.2|122.8|124.27|122.87|124.2|122.8|7
1653723200000|2022-05-28 07:33:20|124.19|122.79|124.16|122.76|124.19|122.79|124.15|122.75|10
1653723210000|2022-05-28 07:33:30|124.15|122.75|124.16|122.76|124.16|122.76|124.14|122.74|4
1653723220000|2022-05-28 07:33:40|124.15|122.75|124.13|122.73|124.16|122.76|124.13|122.73|8
1653723230000|2022-05-28 07:33:50|124.14|122.74|124.11|122.71|124.14|122.74|124.11|122.71|7
1653723240000|2022-05-28 07:34:00|124.1|122.7|124.09|122.69|124.1|122.7|124.09|122.69|2
1653723250000|2022-05-28 07:34:10|124.1|122.7|124.15|122.75|124.18|122.78|124.1|122.7|8
1653723260000|2022-05-28 07:34:20|124.14|122.74|124.15|122.75|124.16|122.76|124.14|122.74|3
1653723270000|2022-05-28 07:34:30|124.16|122.76|124.16|122.76|124.16|122.76|124.15|122.75|5
1653723280000|2022-05-28 07:34:40|124.15|122.75|124.14|122.74|124.15|122.75|124.14|122.74|6
1653723290000|2022-05-28 07:34:50|124.13|122.73|124.13|122.73|124.13|122.73|124.13|122.73|1
1653723300000|2022-05-28 07:35:00|124.14|122.74|124.19|122.79|124.2|122.8|124.13|122.73|7
1653723310000|2022-05-28 07:35:10|124.18|122.78|124.15|122.75|124.18|122.78|124.15|122.75|13
1653723320000|2022-05-28 07:35:20|124.16|122.76|124.14|122.74|124.16|122.76|124.14|122.74|6
1653723330000|2022-05-28 07:35:30|124.15|122.75|124.16|122.76|124.17|122.77|124.15|122.75|3
1653723340000|2022-05-28 07:35:40|124.15|122.75|124.16|122.76|124.16|122.76|124.14|122.74|3
1653723350000|2022-05-28 07:35:50|124.15|122.75|124.15|122.75|124.16|122.76|124.15|122.75|3
1653723380000|2022-05-28 07:36:20|124.14|122.74|124.25|122.85|124.25|122.85|124.14|122.74|5
1653723390000|2022-05-28 07:36:30|124.26|122.86|124.34|122.94|124.34|122.94|124.26|122.86|4
1653723400000|2022-05-28 07:36:40|124.33|122.93|124.35|122.95|124.35|122.95|124.33|122.93|7
1653723450000|2022-05-28 07:37:30|124.33|122.93|124.34|122.94|124.34|122.94|124.33|122.93|2
1653723570000|2022-05-28 07:39:30|124.35|122.95|124.36|122.96|124.37|122.97|124.35|122.95|3
1653723610000|2022-05-28 07:40:10|124.35|122.95|124.36|122.96|124.36|122.96|124.35|122.95|2
1653723670000|2022-05-28 07:41:10|124.37|122.97|124.41|123.01|124.41|123.01|124.37|122.97|3
1653723680000|2022-05-28 07:41:20|124.43|123.03|124.39|122.99|124.43|123.03|124.39|122.99|6
1653723690000|2022-05-28 07:41:30|124.38|122.98|124.37|122.97|124.38|122.98|124.37|122.97|2
1653723700000|2022-05-28 07:41:40|124.34|122.94|124.33|122.93|124.34|122.94|124.33|122.93|2
1653723720000|2022-05-28 07:42:00|124.34|122.94|124.28|122.88|124.34|122.94|124.28|122.88|7
1653723730000|2022-05-28 07:42:10|124.27|122.87|124.24|122.84|124.27|122.87|124.23|122.83|5
1653723740000|2022-05-28 07:42:20|124.25|122.85|124.16|122.76|124.25|122.85|124.16|122.76|9
1653723750000|2022-05-28 07:42:30|124.15|122.75|124.1|122.7|124.15|122.75|124.08|122.68|10
1653723760000|2022-05-28 07:42:40|124.09|122.69|124.08|122.68|124.09|122.69|124.08|122.68|2
1653723770000|2022-05-28 07:42:50|124.09|122.69|124.08|122.68|124.09|122.69|124.08|122.68|4
1653723790000|2022-05-28 07:43:10|124.07|122.67|124.07|122.67|124.07|122.67|124.07|122.67|1
1653723800000|2022-05-28 07:43:20|124.08|122.68|124.16|122.76|124.16|122.76|124.08|122.68|8
1653723810000|2022-05-28 07:43:30|124.15|122.75|124.16|122.76|124.16|122.76|124.15|122.75|4
1653723820000|2022-05-28 07:43:40|124.15|122.75|124.15|122.75|124.16|122.76|124.15|122.75|5
1653723830000|2022-05-28 07:43:50|124.14|122.74|124.09|122.69|124.14|122.74|124.09|122.69|6
1653723840000|2022-05-28 07:44:00|124.08|122.68|124.09|122.69|124.1|122.7|124.08|122.68|3
1653723850000|2022-05-28 07:44:10|124.1|122.7|124.08|122.68|124.1|122.7|124.08|122.68|3
1653723860000|2022-05-28 07:44:20|124.09|122.69|124.08|122.68|124.09|122.69|124.08|122.68|2
1653723900000|2022-05-28 07:45:00|124.07|122.67|124.15|122.75|124.15|122.75|124.07|122.67|5
1653723920000|2022-05-28 07:45:20|124.14|122.74|124.14|122.74|124.14|122.74|124.14|122.74|1
1653723930000|2022-05-28 07:45:30|124.15|122.75|124.15|122.75|124.15|122.75|124.15|122.75|1
1653723950000|2022-05-28 07:45:50|124.17|122.77|124.17|122.77|124.17|122.77|124.17|122.77|1
1653723960000|2022-05-28 07:46:00|124.15|122.75|124.15|122.75|124.15|122.75|124.15|122.75|1
1653723990000|2022-05-28 07:46:30|124.13|122.73|124.15|122.75|124.15|122.75|124.13|122.73|2
1653724030000|2022-05-28 07:47:10|124.16|122.76|124.08|122.68|124.16|122.76|124.08|122.68|9
1653724050000|2022-05-28 07:47:30|124.07|122.67|124.07|122.67|124.07|122.67|124.07|122.67|1
1653724110000|2022-05-28 07:48:30|124.08|122.68|124.08|122.68|124.08|122.68|124.07|122.67|3
1653724120000|2022-05-28 07:48:40|124.07|122.67|124.1|122.7|124.1|122.7|124.07|122.67|5
1653724130000|2022-05-28 07:48:50|124.15|122.75|124.17|122.77|124.17|122.77|124.14|122.74|6
1653724140000|2022-05-28 07:49:00|124.18|122.78|124.18|122.78|124.18|122.78|124.18|122.78|1
1653724150000|2022-05-28 07:49:10|124.17|122.77|124.17|122.77|124.17|122.77|124.17|122.77|1
1653724160000|2022-05-28 07:49:20|124.18|122.78|124.18|122.78|124.18|122.78|124.18|122.78|1
1653724180000|2022-05-28 07:49:40|124.17|122.77|124.18|122.78|124.18|122.78|124.17|122.77|2
1653724200000|2022-05-28 07:50:00|124.19|122.79|124.19|122.79|124.19|122.79|124.19|122.79|1
1653724220000|2022-05-28 07:50:20|124.24|122.84|124.26|122.86|124.27|122.87|124.24|122.84|5
1653724230000|2022-05-28 07:50:30|124.27|122.87|124.28|122.88|124.28|122.88|124.27|122.87|2
1653724240000|2022-05-28 07:50:40|124.29|122.89|124.29|122.89|124.29|122.89|124.29|122.89|1
1653724270000|2022-05-28 07:51:10|124.3|122.9|124.3|122.9|124.3|122.9|124.3|122.9|1
1653724280000|2022-05-28 07:51:20|124.29|122.89|124.3|122.9|124.3|122.9|124.29|122.89|2
1653724290000|2022-05-28 07:51:30|124.29|122.89|124.32|122.92|124.32|122.92|124.29|122.89|6
1653724300000|2022-05-28 07:51:40|124.31|122.91|124.31|122.91|124.33|122.93|124.31|122.91|3
1653724310000|2022-05-28 07:51:50|124.35|122.95|124.35|122.95|124.35|122.95|124.35|122.95|1
1653724360000|2022-05-28 07:52:40|124.39|122.99|124.58|123.18|124.59|123.19|124.39|122.99|7
1653724370000|2022-05-28 07:52:50|124.66|123.26|124.94|123.54|124.96|123.56|124.66|123.26|10
1653724380000|2022-05-28 07:53:00|124.93|123.53|124.97|123.57|124.97|123.57|124.93|123.53|7
1653724390000|2022-05-28 07:53:10|124.98|123.58|125.04|123.64|125.05|123.65|124.98|123.58|9
1653724400000|2022-05-28 07:53:20|125.06|123.66|125.03|123.63|125.09|123.69|125.03|123.63|9
1653724410000|2022-05-28 07:53:30|125.04|123.64|125.08|123.68|125.08|123.68|125.04|123.64|4
1653724430000|2022-05-28 07:53:50|125.09|123.69|125.09|123.69|125.1|123.7|125.09|123.69|3
1653724460000|2022-05-28 07:54:20|125.08|123.68|125.08|123.68|125.08|123.68|125.08|123.68|1
1653724470000|2022-05-28 07:54:30|125.07|123.67|125.07|123.67|125.08|123.68|125.07|123.67|3
1653724480000|2022-05-28 07:54:40|125.06|123.66|125.05|123.65|125.08|123.68|125.05|123.65|6
1653724490000|2022-05-28 07:54:50|125.02|123.62|125.01|123.61|125.03|123.63|125.01|123.61|6
1653724500000|2022-05-28 07:55:00|125|123.6|125|123.6|125|123.6|125|123.6|1
1653724510000|2022-05-28 07:55:10|125.06|123.66|125.05|123.65|125.06|123.66|125.05|123.65|2
1653724520000|2022-05-28 07:55:20|125.04|123.64|125.04|123.64|125.04|123.64|125.04|123.64|1
1653724540000|2022-05-28 07:55:40|125.05|123.65|125.04|123.64|125.05|123.65|125.04|123.64|2
1653724550000|2022-05-28 07:55:50|125.05|123.65|125|123.6|125.05|123.65|124.99|123.59|7
1653724560000|2022-05-28 07:56:00|124.99|123.59|124.99|123.59|124.99|123.59|124.99|123.59|1
1653724610000|2022-05-28 07:56:50|125|123.6|124.99|123.59|125|123.6|124.99|123.59|2
1653724640000|2022-05-28 07:57:20|124.98|123.58|124.98|123.58|124.98|123.58|124.98|123.58|1
1653724650000|2022-05-28 07:57:30|124.97|123.57|124.97|123.57|124.97|123.57|124.97|123.57|1
1653724660000|2022-05-28 07:57:40|124.94|123.54|124.29|122.89|124.94|123.54|124.29|122.89|15
1653724670000|2022-05-28 07:57:50|124.28|122.88|124.33|122.93|124.37|122.97|124.11|122.71|19
1653724680000|2022-05-28 07:58:00|124.32|122.92|124.34|122.94|124.39|122.99|124.32|122.92|11
1653724690000|2022-05-28 07:58:10|124.35|122.95|124.35|122.95|124.35|122.95|124.34|122.94|3
1653724700000|2022-05-28 07:58:20|124.36|122.96|124.45|123.05|124.45|123.05|124.36|122.96|8
1653724710000|2022-05-28 07:58:30|124.44|123.04|124.43|123.03|124.45|123.05|124.36|122.96|13
1653724740000|2022-05-28 07:59:00|124.42|123.02|124.37|122.97|124.42|123.02|124.36|122.96|7
1653724750000|2022-05-28 07:59:10|124.36|122.96|124.27|122.87|124.36|122.96|124.26|122.86|9
1653724760000|2022-05-28 07:59:20|124.28|122.88|124.28|122.88|124.28|122.88|124.28|122.88|1
1653724770000|2022-05-28 07:59:30|124.29|122.89|124.56|123.16|124.59|123.19|124.29|122.89|10
1653724780000|2022-05-28 07:59:40|124.57|123.17|124.57|123.17|124.59|123.19|124.57|123.17|6
1653724790000|2022-05-28 07:59:50|124.59|123.19|124.67|123.27|124.67|123.27|124.59|123.19|7
1653724800000|2022-05-28 08:00:00|124.68|123.28|124.68|123.28|124.68|123.28|124.68|123.28|1
1653724810000|2022-05-28 08:00:10|124.67|123.27|124.66|123.26|124.67|123.27|124.65|123.25|4
1653724820000|2022-05-28 08:00:20|124.67|123.27|124.68|123.28|124.69|123.29|124.67|123.27|7
1653724830000|2022-05-28 08:00:30|124.65|123.25|124.64|123.24|124.65|123.25|124.64|123.24|2
1653724840000|2022-05-28 08:00:40|124.65|123.25|124.61|123.21|124.68|123.28|124.61|123.21|8
1653724850000|2022-05-28 08:00:50|124.6|123.2|124.58|123.18|124.6|123.2|124.58|123.18|3
1653724860000|2022-05-28 08:01:00|124.57|123.17|124.56|123.16|124.57|123.17|124.56|123.16|2
1653724870000|2022-05-28 08:01:10|124.57|123.17|124.5|123.1|124.57|123.17|124.49|123.09|8
1653724880000|2022-05-28 08:01:20|124.49|123.09|124.54|123.14|124.55|123.15|124.49|123.09|6
1653724890000|2022-05-28 08:01:30|124.53|123.13|124.45|123.05|124.53|123.13|124.45|123.05|11
1653724900000|2022-05-28 08:01:40|124.43|123.03|124.44|123.04|124.45|123.05|124.43|123.03|11
1653724910000|2022-05-28 08:01:50|124.42|123.02|124.43|123.03|124.43|123.03|124.42|123.02|6
1653724920000|2022-05-28 08:02:00|124.39|122.99|124.38|122.98|124.39|122.99|124.38|122.98|2
1653724930000|2022-05-28 08:02:10|124.39|122.99|124.43|123.03|124.43|123.03|124.39|122.99|6
1653724960000|2022-05-28 08:02:40|124.44|123.04|124.43|123.03|124.44|123.04|124.42|123.02|4
1653724970000|2022-05-28 08:02:50|124.42|123.02|124.4|123|124.43|123.03|124.4|123|4
1653724980000|2022-05-28 08:03:00|124.38|122.98|124.38|122.98|124.38|122.98|124.38|122.98|1
1653724990000|2022-05-28 08:03:10|124.39|122.99|124.56|123.16|124.56|123.16|124.39|122.99|10
1653725000000|2022-05-28 08:03:20|124.57|123.17|124.59|123.19|124.62|123.22|124.57|123.17|5
1653725020000|2022-05-28 08:03:40|124.6|123.2|124.59|123.19|124.6|123.2|124.59|123.19|4
1653725030000|2022-05-28 08:03:50|124.58|123.18|124.55|123.15|124.58|123.18|124.55|123.15|5
1653725050000|2022-05-28 08:04:10|124.56|123.16|124.58|123.18|124.58|123.18|124.56|123.16|2
1653725060000|2022-05-28 08:04:20|124.55|123.15|124.53|123.13|124.55|123.15|124.5|123.1|6
1653725070000|2022-05-28 08:04:30|124.62|123.22|124.53|123.13|124.62|123.22|124.53|123.13|8
1653725100000|2022-05-28 08:05:00|124.52|123.12|124.52|123.12|124.53|123.13|124.52|123.12|7
1653725110000|2022-05-28 08:05:10|124.53|123.13|124.58|123.18|124.58|123.18|124.53|123.13|4
1653725120000|2022-05-28 08:05:20|124.59|123.19|124.53|123.13|124.59|123.19|124.53|123.13|5
1653725130000|2022-05-28 08:05:30|124.54|123.14|124.53|123.13|124.54|123.14|124.53|123.13|2
1653725140000|2022-05-28 08:05:40|124.54|123.14|124.56|123.16|124.56|123.16|124.54|123.14|3
1653725170000|2022-05-28 08:06:10|124.57|123.17|124.62|123.22|124.62|123.22|124.57|123.17|4
1653725180000|2022-05-28 08:06:20|124.63|123.23|124.63|123.23|124.63|123.23|124.63|123.23|1
1653725190000|2022-05-28 08:06:30|124.62|123.22|124.62|123.22|124.62|123.22|124.62|123.22|1
1653725220000|2022-05-28 08:07:00|124.61|123.21|124.59|123.19|124.61|123.21|124.59|123.19|3
1653725250000|2022-05-28 08:07:30|124.58|123.18|124.58|123.18|124.58|123.18|124.57|123.17|3
1653725280000|2022-05-28 08:08:00|124.6|123.2|124.89|123.49|124.89|123.49|124.6|123.2|11
1653725290000|2022-05-28 08:08:10|124.91|123.51|124.99|123.59|124.99|123.59|124.91|123.51|2
1653725310000|2022-05-28 08:08:30|125|123.6|125.01|123.61|125.01|123.61|125|123.6|2
1653725330000|2022-05-28 08:08:50|125|123.6|125|123.6|125|123.6|125|123.6|1
1653725340000|2022-05-28 08:09:00|125.02|123.62|125.01|123.61|125.02|123.62|125.01|123.61|2
1653725400000|2022-05-28 08:10:00|125.02|123.62|125.02|123.62|125.02|123.62|125.02|123.62|1
1653725420000|2022-05-28 08:10:20|125.01|123.61|124.97|123.57|125.01|123.61|124.97|123.57|4
1653725430000|2022-05-28 08:10:30|124.99|123.59|124.98|123.58|124.99|123.59|124.98|123.58|2
1653725450000|2022-05-28 08:10:50|125|123.6|124.99|123.59|125|123.6|124.98|123.58|3
1653725480000|2022-05-28 08:11:20|124.96|123.56|124.99|123.59|124.99|123.59|124.96|123.56|2
1653725490000|2022-05-28 08:11:30|125|123.6|125|123.6|125|123.6|125|123.6|1
1653725500000|2022-05-28 08:11:40|124.99|123.59|125|123.6|125|123.6|124.99|123.59|2
1653725510000|2022-05-28 08:11:50|124.99|123.59|125.13|123.73|125.13|123.73|124.99|123.59|7
1653725520000|2022-05-28 08:12:00|125.12|123.72|125.03|123.63|125.12|123.72|125|123.6|15
1653725530000|2022-05-28 08:12:10|125.04|123.64|125.03|123.63|125.06|123.66|125.03|123.63|9
1653725540000|2022-05-28 08:12:20|125.06|123.66|125.08|123.68|125.09|123.69|125.06|123.66|18
1653725550000|2022-05-28 08:12:30|125.07|123.67|125.08|123.68|125.09|123.69|125.07|123.67|12
1653725560000|2022-05-28 08:12:40|125.07|123.67|125.07|123.67|125.09|123.69|125.07|123.67|11
1653725570000|2022-05-28 08:12:50|125.09|123.69|125.08|123.68|125.09|123.69|125.08|123.68|2
1653725580000|2022-05-28 08:13:00|125.06|123.66|124.99|123.59|125.06|123.66|124.99|123.59|6
1653725590000|2022-05-28 08:13:10|124.98|123.58|125.06|123.66|125.06|123.66|124.98|123.58|7
1653725610000|2022-05-28 08:13:30|125.07|123.67|125.07|123.67|125.07|123.67|125.07|123.67|1
1653725620000|2022-05-28 08:13:40|125.06|123.66|125.05|123.65|125.06|123.66|125.04|123.64|8
1653725630000|2022-05-28 08:13:50|125.03|123.63|125.03|123.63|125.03|123.63|125.03|123.63|1
1653725640000|2022-05-28 08:14:00|125.04|123.64|125.06|123.66|125.07|123.67|125.04|123.64|18
1653725650000|2022-05-28 08:14:10|125.07|123.67|125.05|123.65|125.07|123.67|125.05|123.65|7
1653725660000|2022-05-28 08:14:20|125.04|123.64|125.04|123.64|125.04|123.64|125.02|123.62|3
1653725680000|2022-05-28 08:14:40|125.02|123.62|125|123.6|125.02|123.62|125|123.6|5
1653725700000|2022-05-28 08:15:00|124.99|123.59|125|123.6|125|123.6|124.99|123.59|2
1653725710000|2022-05-28 08:15:10|124.99|123.59|124.98|123.58|124.99|123.59|124.98|123.58|2
1653725720000|2022-05-28 08:15:20|124.97|123.57|124.96|123.56|124.97|123.57|124.96|123.56|2
1653725740000|2022-05-28 08:15:40|124.97|123.57|125|123.6|125|123.6|124.97|123.57|4
1653725750000|2022-05-28 08:15:50|124.99|123.59|124.99|123.59|124.99|123.59|124.99|123.59|1
1653725760000|2022-05-28 08:16:00|125.01|123.61|125|123.6|125.01|123.61|125|123.6|4
1653725790000|2022-05-28 08:16:30|124.99|123.59|125|123.6|125|123.6|124.99|123.59|10
1653725800000|2022-05-28 08:16:40|125.03|123.63|125.01|123.61|125.03|123.63|125.01|123.61|3
1653725830000|2022-05-28 08:17:10|125.02|123.62|125.05|123.65|125.06|123.66|125.02|123.62|5
1653725840000|2022-05-28 08:17:20|125.04|123.64|125.05|123.65|125.05|123.65|125.04|123.64|2
1653725850000|2022-05-28 08:17:30|125.06|123.66|125.06|123.66|125.06|123.66|125.06|123.66|1
1653725860000|2022-05-28 08:17:40|125.05|123.65|125.05|123.65|125.06|123.66|125.05|123.65|3
1653725880000|2022-05-28 08:18:00|125.07|123.67|125.06|123.66|125.07|123.67|125.06|123.66|2
1653725890000|2022-05-28 08:18:10|125.07|123.67|125.07|123.67|125.08|123.68|125.06|123.66|5
1653725910000|2022-05-28 08:18:30|125.08|123.68|125.08|123.68|125.08|123.68|125.07|123.67|3
1653725920000|2022-05-28 08:18:40|125.07|123.67|125.07|123.67|125.07|123.67|125.07|123.67|1
1653725930000|2022-05-28 08:18:50|125.06|123.66|125.07|123.67|125.07|123.67|125.06|123.66|2
1653725940000|2022-05-28 08:19:00|125.06|123.66|125.07|123.67|125.07|123.67|125.06|123.66|2
1653725950000|2022-05-28 08:19:10|125.06|123.66|125|123.6|125.06|123.66|125|123.6|5
1653725960000|2022-05-28 08:19:20|124.99|123.59|124.98|123.58|125|123.6|124.98|123.58|4
1653725970000|2022-05-28 08:19:30|124.99|123.59|124.98|123.58|125|123.6|124.98|123.58|7
1653725980000|2022-05-28 08:19:40|124.99|123.59|124.98|123.58|124.99|123.59|124.98|123.58|4
1653725990000|2022-05-28 08:19:50|124.99|123.59|124.99|123.59|124.99|123.59|124.99|123.59|1
1653726000000|2022-05-28 08:20:00|124.97|123.57|124.98|123.58|124.98|123.58|124.97|123.57|2
1653726010000|2022-05-28 08:20:10|124.97|123.57|124.98|123.58|124.98|123.58|124.97|123.57|2
1653726020000|2022-05-28 08:20:20|124.99|123.59|124.98|123.58|124.99|123.59|124.98|123.58|2
1653726050000|2022-05-28 08:20:50|124.99|123.59|124.98|123.58|124.99|123.59|124.98|123.58|2
1653726060000|2022-05-28 08:21:00|124.99|123.59|124.99|123.59|124.99|123.59|124.99|123.59|1
1653726090000|2022-05-28 08:21:30|124.98|123.58|124.88|123.48|124.98|123.58|124.88|123.48|6
1653726100000|2022-05-28 08:21:40|124.86|123.46|124.86|123.46|124.87|123.47|124.86|123.46|3
1653726110000|2022-05-28 08:21:50|124.85|123.45|124.96|123.56|124.96|123.56|124.85|123.45|6
1653726120000|2022-05-28 08:22:00|124.95|123.55|124.95|123.55|124.96|123.56|124.95|123.55|3
1653726130000|2022-05-28 08:22:10|124.96|123.56|124.96|123.56|124.97|123.57|124.96|123.56|5
1653726170000|2022-05-28 08:22:50|124.95|123.55|124.89|123.49|124.95|123.55|124.89|123.49|6
1653726180000|2022-05-28 08:23:00|124.88|123.48|124.88|123.48|124.88|123.48|124.88|123.48|1
1653726200000|2022-05-28 08:23:20|124.87|123.47|124.88|123.48|124.88|123.48|124.87|123.47|2
1653726210000|2022-05-28 08:23:30|124.87|123.47|124.87|123.47|124.87|123.47|124.87|123.47|1
1653726230000|2022-05-28 08:23:50|124.86|123.46|124.82|123.42|124.86|123.46|124.82|123.42|4
1653726240000|2022-05-28 08:24:00|124.81|123.41|124.78|123.38|124.81|123.41|124.78|123.38|4
1653726250000|2022-05-28 08:24:10|124.77|123.37|124.72|123.32|124.77|123.37|124.72|123.32|3
1653726270000|2022-05-28 08:24:30|124.71|123.31|124.68|123.28|124.71|123.31|124.68|123.28|4
1653726280000|2022-05-28 08:24:40|124.69|123.29|124.52|123.12|124.69|123.29|124.52|123.12|7
1653726290000|2022-05-28 08:24:50|124.51|123.11|124.44|123.04|124.51|123.11|124.44|123.04|4
1653726300000|2022-05-28 08:25:00|124.41|123.01|124.37|122.97|124.41|123.01|124.34|122.94|11
1653726320000|2022-05-28 08:25:20|124.38|122.98|124.4|123|124.4|123|124.38|122.98|2
1653726340000|2022-05-28 08:25:40|124.41|123.01|124.44|123.04|124.47|123.07|124.41|123.01|9
1653726350000|2022-05-28 08:25:50|124.43|123.03|124.42|123.02|124.43|123.03|124.42|123.02|2
1653726360000|2022-05-28 08:26:00|124.41|123.01|124.41|123.01|124.41|123.01|124.41|123.01|1
1653726390000|2022-05-28 08:26:30|124.43|123.03|124.53|123.13|124.53|123.13|124.43|123.03|6
1653726410000|2022-05-28 08:26:50|124.52|123.12|124.44|123.04|124.52|123.12|124.44|123.04|4
1653726430000|2022-05-28 08:27:10|124.43|123.03|124.43|123.03|124.44|123.04|124.43|123.03|5
1653726440000|2022-05-28 08:27:20|124.44|123.04|124.44|123.04|124.44|123.04|124.43|123.03|3
1653726450000|2022-05-28 08:27:30|124.43|123.03|124.43|123.03|124.44|123.04|124.43|123.03|3
1653726460000|2022-05-28 08:27:40|124.44|123.04|124.43|123.03|124.44|123.04|124.43|123.03|2
1653726470000|2022-05-28 08:27:50|124.42|123.02|124.38|122.98|124.42|123.02|124.38|122.98|3
1653726480000|2022-05-28 08:28:00|124.37|122.97|124.37|122.97|124.37|122.97|124.37|122.97|1
1653726490000|2022-05-28 08:28:10|124.36|122.96|124.34|122.94|124.36|122.96|124.33|122.93|3
1653726500000|2022-05-28 08:28:20|124.35|122.95|124.34|122.94|124.35|122.95|124.34|122.94|2
1653726510000|2022-05-28 08:28:30|124.35|122.95|124.35|122.95|124.35|122.95|124.34|122.94|3
1653726520000|2022-05-28 08:28:40|124.36|122.96|124.37|122.97|124.37|122.97|124.36|122.96|2
1653726530000|2022-05-28 08:28:50|124.38|122.98|124.38|122.98|124.38|122.98|124.38|122.98|1
1653726550000|2022-05-28 08:29:10|124.39|122.99|124.48|123.08|124.48|123.08|124.39|122.99|7
1653726560000|2022-05-28 08:29:20|124.49|123.09|124.49|123.09|124.49|123.09|124.49|123.09|1
1653726570000|2022-05-28 08:29:30|124.48|123.08|124.48|123.08|124.48|123.08|124.48|123.08|1
1653726590000|2022-05-28 08:29:50|124.49|123.09|124.49|123.09|124.49|123.09|124.49|123.09|1
1653726600000|2022-05-28 08:30:00|124.48|123.08|124.38|122.98|124.48|123.08|124.38|122.98|4
1653726610000|2022-05-28 08:30:10|124.39|122.99|124.42|123.02|124.44|123.04|124.39|122.99|6
1653726620000|2022-05-28 08:30:20|124.41|123.01|124.37|122.97|124.45|123.05|124.37|122.97|14
1653726630000|2022-05-28 08:30:30|124.36|122.96|124.34|122.94|124.36|122.96|124.34|122.94|4
1653726640000|2022-05-28 08:30:40|124.32|122.92|124.32|122.92|124.32|122.92|124.32|122.92|1
1653726650000|2022-05-28 08:30:50|124.33|122.93|124.37|122.97|124.37|122.97|124.33|122.93|4
1653726670000|2022-05-28 08:31:10|124.38|122.98|124.39|122.99|124.4|123|124.38|122.98|4
1653726680000|2022-05-28 08:31:20|124.4|123|124.28|122.88|124.4|123|124.28|122.88|12
1653726690000|2022-05-28 08:31:30|124.27|122.87|124.24|122.84|124.27|122.87|124.23|122.83|5
1653726700000|2022-05-28 08:31:40|124.23|122.83|124.23|122.83|124.23|122.83|124.23|122.83|1
1653726710000|2022-05-28 08:31:50|124.22|122.82|124.04|122.64|124.22|122.82|124.03|122.63|15
1653726720000|2022-05-28 08:32:00|124.08|122.68|124.03|122.63|124.08|122.68|124.03|122.63|5
1653726730000|2022-05-28 08:32:10|124.04|122.64|124.03|122.63|124.04|122.64|124.03|122.63|2
1653726740000|2022-05-28 08:32:20|124.04|122.64|124|122.6|124.04|122.64|124|122.6|5
1653726750000|2022-05-28 08:32:30|124.02|122.62|124.06|122.66|124.07|122.67|124.01|122.61|5
1653726760000|2022-05-28 08:32:40|124.05|122.65|124.02|122.62|124.05|122.65|124.02|122.62|4
1653726770000|2022-05-28 08:32:50|124.01|122.61|124|122.6|124.01|122.61|123.97|122.57|5
1653726780000|2022-05-28 08:33:00|123.97|122.57|124|122.6|124|122.6|123.97|122.57|2
1653726790000|2022-05-28 08:33:10|124.01|122.61|124.01|122.61|124.02|122.62|124.01|122.61|3
1653726800000|2022-05-28 08:33:20|124.02|122.62|124.01|122.61|124.02|122.62|124.01|122.61|2
1653726810000|2022-05-28 08:33:30|124.02|122.62|124.14|122.74|124.16|122.76|124.01|122.61|7
1653726820000|2022-05-28 08:33:40|124.15|122.75|124.09|122.69|124.17|122.77|124.09|122.69|7
1653726830000|2022-05-28 08:33:50|124.08|122.68|123.99|122.59|124.08|122.68|123.98|122.58|8
1653726840000|2022-05-28 08:34:00|124.01|122.61|124|122.6|124.01|122.61|123.97|122.57|9
1653726850000|2022-05-28 08:34:10|123.99|122.59|123.98|122.58|124|122.6|123.97|122.57|5
1653726870000|2022-05-28 08:34:30|123.99|122.59|124.01|122.61|124.01|122.61|123.99|122.59|6
1653726880000|2022-05-28 08:34:40|124.03|122.63|124.08|122.68|124.09|122.69|124.03|122.63|8
1653726900000|2022-05-28 08:35:00|124.09|122.69|124.09|122.69|124.1|122.7|124.09|122.69|3
1653726920000|2022-05-28 08:35:20|124.1|122.7|124.14|122.74|124.14|122.74|124.1|122.7|6
1653726930000|2022-05-28 08:35:30|124.15|122.75|124.15|122.75|124.15|122.75|124.15|122.75|1
1653726940000|2022-05-28 08:35:40|124.14|122.74|124.14|122.74|124.14|122.74|124.14|122.74|1
1653726950000|2022-05-28 08:35:50|124.15|122.75|124.15|122.75|124.15|122.75|124.15|122.75|1
1653726960000|2022-05-28 08:36:00|124.16|122.76|124.16|122.76|124.16|122.76|124.16|122.76|1
1653726970000|2022-05-28 08:36:10|124.15|122.75|124.15|122.75|124.15|122.75|124.15|122.75|1
1653726980000|2022-05-28 08:36:20|124.16|122.76|124.15|122.75|124.16|122.76|124.15|122.75|2
1653726990000|2022-05-28 08:36:30|124.16|122.76|124.17|122.77|124.17|122.77|124.16|122.76|2
1653727010000|2022-05-28 08:36:50|124.18|122.78|124.18|122.78|124.18|122.78|124.17|122.77|3
1653727020000|2022-05-28 08:37:00|124.17|122.77|124.19|122.79|124.19|122.79|124.17|122.77|3
1653727140000|2022-05-28 08:39:00|124.21|122.81|124.24|122.84|124.25|122.85|124.21|122.81|5
1653727150000|2022-05-28 08:39:10|124.25|122.85|124.27|122.87|124.28|122.88|124.25|122.85|4
1653727160000|2022-05-28 08:39:20|124.28|122.88|124.28|122.88|124.28|122.88|124.28|122.88|1
1653727170000|2022-05-28 08:39:30|124.29|122.89|124.35|122.95|124.35|122.95|124.29|122.89|5
1653727180000|2022-05-28 08:39:40|124.37|122.97|124.44|123.04|124.44|123.04|124.37|122.97|6
1653727190000|2022-05-28 08:39:50|124.45|123.05|124.46|123.06|124.46|123.06|124.45|123.05|2
1653727220000|2022-05-28 08:40:20|124.47|123.07|124.47|123.07|124.47|123.07|124.47|123.07|1
1653727230000|2022-05-28 08:40:30|124.46|123.06|124.43|123.03|124.46|123.06|124.43|123.03|3
1653727250000|2022-05-28 08:40:50|124.41|123.01|124.41|123.01|124.41|123.01|124.39|122.99|5
1653727260000|2022-05-28 08:41:00|124.42|123.02|124.46|123.06|124.46|123.06|124.41|123.01|6
1653727270000|2022-05-28 08:41:10|124.49|123.09|124.5|123.1|124.5|123.1|124.49|123.09|2
1653727290000|2022-05-28 08:41:30|124.51|123.11|124.55|123.15|124.55|123.15|124.51|123.11|4
1653727300000|2022-05-28 08:41:40|124.56|123.16|124.63|123.23|124.63|123.23|124.55|123.15|6
1653727310000|2022-05-28 08:41:50|124.64|123.24|124.64|123.24|124.64|123.24|124.63|123.23|3
1653727340000|2022-05-28 08:42:20|124.59|123.19|124.59|123.19|124.59|123.19|124.59|123.19|1
1653727360000|2022-05-28 08:42:40|124.58|123.18|124.58|123.18|124.58|123.18|124.58|123.18|1
1653727380000|2022-05-28 08:43:00|124.57|123.17|124.55|123.15|124.57|123.17|124.54|123.14|3
1653727420000|2022-05-28 08:43:40|124.54|123.14|124.55|123.15|124.55|123.15|124.54|123.14|2
1653727430000|2022-05-28 08:43:50|124.56|123.16|124.64|123.24|124.64|123.24|124.56|123.16|8
1653727440000|2022-05-28 08:44:00|124.63|123.23|124.64|123.24|124.64|123.24|124.63|123.23|2
1653727490000|2022-05-28 08:44:50|124.65|123.25|124.65|123.25|124.65|123.25|124.65|123.25|1
1653727500000|2022-05-28 08:45:00|124.66|123.26|124.67|123.27|124.67|123.27|124.66|123.26|2
1653727510000|2022-05-28 08:45:10|124.68|123.28|125.01|123.61|125.01|123.61|124.68|123.28|13
1653727520000|2022-05-28 08:45:20|124.98|123.58|124.91|123.51|124.98|123.58|124.91|123.51|3
1653727530000|2022-05-28 08:45:30|124.92|123.52|124.94|123.54|124.94|123.54|124.91|123.51|6
1653727540000|2022-05-28 08:45:40|124.96|123.56|124.99|123.59|124.99|123.59|124.95|123.55|12
1653727550000|2022-05-28 08:45:50|124.97|123.57|124.91|123.51|124.97|123.57|124.9|123.5|10
1653727560000|2022-05-28 08:46:00|124.9|123.5|124.9|123.5|124.9|123.5|124.89|123.49|3
1653727620000|2022-05-28 08:47:00|124.95|123.55|124.89|123.49|124.95|123.55|124.89|123.49|8
1653727630000|2022-05-28 08:47:10|124.87|123.47|124.87|123.47|124.87|123.47|124.87|123.47|1
1653727640000|2022-05-28 08:47:20|124.9|123.5|124.88|123.48|124.9|123.5|124.88|123.48|3
1653727650000|2022-05-28 08:47:30|124.87|123.47|124.89|123.49|124.9|123.5|124.87|123.47|3
1653727660000|2022-05-28 08:47:40|124.9|123.5|124.8|123.4|124.9|123.5|124.8|123.4|6
1653727670000|2022-05-28 08:47:50|124.79|123.39|124.81|123.41|124.81|123.41|124.79|123.39|3
1653727680000|2022-05-28 08:48:00|124.8|123.4|124.8|123.4|124.8|123.4|124.8|123.4|1
1653727690000|2022-05-28 08:48:10|124.81|123.41|124.81|123.41|124.81|123.41|124.8|123.4|3
1653727710000|2022-05-28 08:48:30|124.87|123.47|124.9|123.5|124.91|123.51|124.87|123.47|4
1653727730000|2022-05-28 08:48:50|124.89|123.49|124.9|123.5|124.9|123.5|124.89|123.49|2
1653727760000|2022-05-28 08:49:20|124.91|123.51|124.9|123.5|124.91|123.51|124.9|123.5|2
1653727790000|2022-05-28 08:49:50|124.89|123.49|124.89|123.49|124.89|123.49|124.89|123.49|1
1653727850000|2022-05-28 08:50:50|124.88|123.48|124.88|123.48|124.88|123.48|124.88|123.48|1
1653727870000|2022-05-28 08:51:10|124.87|123.47|124.83|123.43|124.87|123.47|124.82|123.42|3
1653727880000|2022-05-28 08:51:20|124.82|123.42|124.82|123.42|124.82|123.42|124.82|123.42|1
1653727900000|2022-05-28 08:51:40|124.81|123.41|124.81|123.41|124.81|123.41|124.81|123.41|1
1653727930000|2022-05-28 08:52:10|124.79|123.39|124.73|123.33|124.79|123.39|124.73|123.33|5
1653727960000|2022-05-28 08:52:40|124.72|123.32|124.72|123.32|124.72|123.32|124.72|123.32|1
1653727980000|2022-05-28 08:53:00|124.73|123.33|124.68|123.28|124.73|123.33|124.68|123.28|6
1653727990000|2022-05-28 08:53:10|124.59|123.19|124.45|123.05|124.59|123.19|124.43|123.03|8
1653728000000|2022-05-28 08:53:20|124.46|123.06|124.46|123.06|124.46|123.06|124.46|123.06|1
1653728030000|2022-05-28 08:53:50|124.47|123.07|124.53|123.13|124.53|123.13|124.47|123.07|5
1653728040000|2022-05-28 08:54:00|124.52|123.12|124.37|122.97|124.52|123.12|124.37|122.97|12
1653728050000|2022-05-28 08:54:10|124.35|122.95|124.29|122.89|124.35|122.95|124.29|122.89|5
1653728090000|2022-05-28 08:54:50|124.28|122.88|124.25|122.85|124.28|122.88|124.25|122.85|4
1653728100000|2022-05-28 08:55:00|124.21|122.81|124.21|122.81|124.21|122.81|124.21|122.81|1
1653728110000|2022-05-28 08:55:10|124.2|122.8|124.19|122.79|124.2|122.8|124.19|122.79|2
1653728120000|2022-05-28 08:55:20|124.18|122.78|124.19|122.79|124.19|122.79|124.18|122.78|2
1653728130000|2022-05-28 08:55:30|124.22|122.82|124.3|122.9|124.32|122.92|124.22|122.82|5
1653728160000|2022-05-28 08:56:00|124.29|122.89|124.26|122.86|124.29|122.89|124.26|122.86|3
1653728170000|2022-05-28 08:56:10|124.24|122.84|124.23|122.83|124.24|122.84|124.23|122.83|2
1653728180000|2022-05-28 08:56:20|124.24|122.84|124.23|122.83|124.24|122.84|124.23|122.83|2
1653728190000|2022-05-28 08:56:30|124.24|122.84|124.23|122.83|124.24|122.84|124.23|122.83|2
1653728200000|2022-05-28 08:56:40|124.21|122.81|124.19|122.79|124.21|122.81|124.19|122.79|2
1653728220000|2022-05-28 08:57:00|124.2|122.8|124.2|122.8|124.2|122.8|124.19|122.79|3
1653728230000|2022-05-28 08:57:10|124.21|122.81|124.26|122.86|124.26|122.86|124.21|122.81|4
1653728250000|2022-05-28 08:57:30|124.29|122.89|124.35|122.95|124.35|122.95|124.29|122.89|4
1653728310000|2022-05-28 08:58:30|124.37|122.97|124.37|122.97|124.37|122.97|124.37|122.97|1
1653728320000|2022-05-28 08:58:40|124.36|122.96|124.36|122.96|124.36|122.96|124.36|122.96|1
1653728340000|2022-05-28 08:59:00|124.35|122.95|124.33|122.93|124.36|122.96|124.32|122.92|6
1653728350000|2022-05-28 08:59:10|124.32|122.92|124.32|122.92|124.32|122.92|124.32|122.92|1
1653728370000|2022-05-28 08:59:30|124.33|122.93|124.31|122.91|124.33|122.93|124.3|122.9|4
1653728390000|2022-05-28 08:59:50|124.3|122.9|124.29|122.89|124.3|122.9|124.29|122.89|2
1653728400000|2022-05-28 09:00:00|124.31|122.91|124.37|122.97|124.41|123.01|124.31|122.91|8
1653728410000|2022-05-28 09:00:10|124.35|122.95|124.18|122.78|124.36|122.96|124.17|122.77|21
1653728420000|2022-05-28 09:00:20|124.17|122.77|124.15|122.75|124.17|122.77|124.14|122.74|4
1653728430000|2022-05-28 09:00:30|124.14|122.74|124.1|122.7|124.14|122.74|124.1|122.7|4
1653728440000|2022-05-28 09:00:40|124.08|122.68|124.08|122.68|124.08|122.68|124.08|122.68|1
1653728460000|2022-05-28 09:01:00|124.07|122.67|124.07|122.67|124.08|122.68|124.07|122.67|3
1653728470000|2022-05-28 09:01:10|124.08|122.68|124.08|122.68|124.08|122.68|124.08|122.68|1
1653728490000|2022-05-28 09:01:30|124.1|122.7|124.09|122.69|124.1|122.7|124.09|122.69|2
1653728500000|2022-05-28 09:01:40|124.07|122.67|124.07|122.67|124.07|122.67|124.07|122.67|1
1653728510000|2022-05-28 09:01:50|124.06|122.66|124.07|122.67|124.07|122.67|124.06|122.66|2
1653728520000|2022-05-28 09:02:00|124.09|122.69|124.09|122.69|124.09|122.69|124.09|122.69|1
1653728530000|2022-05-28 09:02:10|124.13|122.73|124.13|122.73|124.16|122.76|124.12|122.72|8
1653728540000|2022-05-28 09:02:20|124.15|122.75|124.14|122.74|124.15|122.75|124.14|122.74|2
1653728550000|2022-05-28 09:02:30|124.15|122.75|124.14|122.74|124.15|122.75|124.14|122.74|2
1653728560000|2022-05-28 09:02:40|124.13|122.73|124.1|122.7|124.13|122.73|124.1|122.7|2
1653728570000|2022-05-28 09:02:50|124.08|122.68|124.08|122.68|124.08|122.68|124.08|122.68|1
1653728580000|2022-05-28 09:03:00|124.06|122.66|124.05|122.65|124.06|122.66|124.05|122.65|4
1653728600000|2022-05-28 09:03:20|124.06|122.66|124.05|122.65|124.06|122.66|124.05|122.65|2
1653728650000|2022-05-28 09:04:10|124.07|122.67|124.09|122.69|124.09|122.69|124.07|122.67|9
1653728660000|2022-05-28 09:04:20|124.08|122.68|124.16|122.76|124.16|122.76|124.07|122.67|9
1653728670000|2022-05-28 09:04:30|124.17|122.77|124.17|122.77|124.17|122.77|124.17|122.77|1
1653728680000|2022-05-28 09:04:40|124.18|122.78|124.18|122.78|124.18|122.78|124.18|122.78|1
1653728690000|2022-05-28 09:04:50|124.17|122.77|124.21|122.81|124.21|122.81|124.17|122.77|5
1653728700000|2022-05-28 09:05:00|124.22|122.82|124.24|122.84|124.24|122.84|124.22|122.82|3
1653728710000|2022-05-28 09:05:10|124.26|122.86|124.28|122.88|124.28|122.88|124.26|122.86|3
1653728720000|2022-05-28 09:05:20|124.27|122.87|124.27|122.87|124.27|122.87|124.27|122.87|1
1653728730000|2022-05-28 09:05:30|124.28|122.88|124.29|122.89|124.29|122.89|124.28|122.88|2
1653728740000|2022-05-28 09:05:40|124.28|122.88|124.18|122.78|124.29|122.89|124.18|122.78|10
1653728750000|2022-05-28 09:05:50|124.17|122.77|124.16|122.76|124.18|122.78|124.16|122.76|8
1653728760000|2022-05-28 09:06:00|124.15|122.75|124.13|122.73|124.15|122.75|124.13|122.73|3
1653728770000|2022-05-28 09:06:10|124.14|122.74|124.13|122.73|124.14|122.74|124.11|122.71|6
1653728780000|2022-05-28 09:06:20|124.11|122.71|124.13|122.73|124.14|122.74|124.11|122.71|5
1653728790000|2022-05-28 09:06:30|124.11|122.71|124.13|122.73|124.13|122.73|124.11|122.71|2
1653728800000|2022-05-28 09:06:40|124.11|122.71|124.16|122.76|124.18|122.78|124.1|122.7|6
1653728810000|2022-05-28 09:06:50|124.15|122.75|124.12|122.72|124.15|122.75|124.12|122.72|4
1653728830000|2022-05-28 09:07:10|124.11|122.71|124.08|122.68|124.12|122.72|124.08|122.68|10
1653728840000|2022-05-28 09:07:20|124.09|122.69|124.1|122.7|124.1|122.7|124.09|122.69|2
1653728850000|2022-05-28 09:07:30|124.09|122.69|124.13|122.73|124.13|122.73|124.09|122.69|4
1653728860000|2022-05-28 09:07:40|124.14|122.74|124.17|122.77|124.2|122.8|124.14|122.74|8
1653728870000|2022-05-28 09:07:50|124.18|122.78|124.16|122.76|124.18|122.78|124.16|122.76|2
1653728880000|2022-05-28 09:08:00|124.17|122.77|124.15|122.75|124.18|122.78|124.15|122.75|4
1653728920000|2022-05-28 09:08:40|124.14|122.74|124.14|122.74|124.14|122.74|124.14|122.74|1
1653729000000|2022-05-28 09:10:00|124.16|122.76|124.18|122.78|124.19|122.79|124.16|122.76|5
1653729020000|2022-05-28 09:10:20|124.19|122.79|124.11|122.71|124.19|122.79|124.11|122.71|4
1653729030000|2022-05-28 09:10:30|124.16|122.76|124.24|122.84|124.25|122.85|124.16|122.76|7
1653729040000|2022-05-28 09:10:40|124.21|122.81|124.21|122.81|124.21|122.81|124.21|122.81|1
1653729050000|2022-05-28 09:10:50|124.22|122.82|124.22|122.82|124.22|122.82|124.21|122.81|3
1653729060000|2022-05-28 09:11:00|124.23|122.83|124.27|122.87|124.27|122.87|124.23|122.83|4
1653729070000|2022-05-28 09:11:10|124.26|122.86|124.26|122.86|124.26|122.86|124.26|122.86|1
1653729080000|2022-05-28 09:11:20|124.28|122.88|124.16|122.76|124.28|122.88|124.15|122.75|9
1653729090000|2022-05-28 09:11:30|124.17|122.77|124.16|122.76|124.18|122.78|124.16|122.76|3
1653729100000|2022-05-28 09:11:40|124.15|122.75|124.13|122.73|124.15|122.75|124.13|122.73|7
1653729110000|2022-05-28 09:11:50|124.14|122.74|124.14|122.74|124.14|122.74|124.14|122.74|1
1653729130000|2022-05-28 09:12:10|124.16|122.76|124.31|122.91|124.31|122.91|124.16|122.76|12
1653729140000|2022-05-28 09:12:20|124.32|122.92|124.34|122.94|124.34|122.94|124.31|122.91|4
1653729150000|2022-05-28 09:12:30|124.33|122.93|124.33|122.93|124.33|122.93|124.33|122.93|1
1653729160000|2022-05-28 09:12:40|124.34|122.94|124.34|122.94|124.34|122.94|124.34|122.94|1
1653729170000|2022-05-28 09:12:50|124.33|122.93|124.32|122.92|124.33|122.93|124.32|122.92|2
1653729190000|2022-05-28 09:13:10|124.34|122.94|124.4|123|124.4|123|124.34|122.94|5
1653729200000|2022-05-28 09:13:20|124.39|122.99|124.41|123.01|124.41|123.01|124.39|122.99|5
1653729210000|2022-05-28 09:13:30|124.42|123.02|124.41|123.01|124.42|123.02|124.4|123|4
1653729220000|2022-05-28 09:13:40|124.42|123.02|124.36|122.96|124.42|123.02|124.33|122.93|9
1653729230000|2022-05-28 09:13:50|124.35|122.95|124.36|122.96|124.36|122.96|124.35|122.95|2
1653729240000|2022-05-28 09:14:00|124.37|122.97|124.37|122.97|124.38|122.98|124.37|122.97|3
1653729270000|2022-05-28 09:14:30|124.36|122.96|124.36|122.96|124.36|122.96|124.36|122.96|1
1653729280000|2022-05-28 09:14:40|124.37|122.97|124.36|122.96|124.37|122.97|124.36|122.96|2
1653729290000|2022-05-28 09:14:50|124.37|122.97|124.37|122.97|124.37|122.97|124.37|122.97|1
1653729300000|2022-05-28 09:15:00|124.36|122.96|124.33|122.93|124.36|122.96|124.3|122.9|7
1653729320000|2022-05-28 09:15:20|124.34|122.94|124.35|122.95|124.36|122.96|124.34|122.94|5
1653729330000|2022-05-28 09:15:30|124.36|122.96|124.37|122.97|124.37|122.97|124.36|122.96|2
1653729360000|2022-05-28 09:16:00|124.38|122.98|124.36|122.96|124.38|122.98|124.36|122.96|2
1653729380000|2022-05-28 09:16:20|124.42|123.02|124.42|123.02|124.42|123.02|124.4|123|4
1653729390000|2022-05-28 09:16:30|124.43|123.03|124.57|123.17|124.58|123.18|124.43|123.03|10
1653729400000|2022-05-28 09:16:40|124.52|123.12|124.49|123.09|124.52|123.12|124.48|123.08|5
1653729430000|2022-05-28 09:17:10|124.47|123.07|124.47|123.07|124.47|123.07|124.47|123.07|1
1653729440000|2022-05-28 09:17:20|124.48|123.08|124.48|123.08|124.48|123.08|124.48|123.08|1
1653729450000|2022-05-28 09:17:30|124.49|123.09|124.5|123.1|124.5|123.1|124.49|123.09|2
1653729460000|2022-05-28 09:17:40|124.51|123.11|124.51|123.11|124.51|123.11|124.51|123.11|1
1653729470000|2022-05-28 09:17:50|124.55|123.15|124.59|123.19|124.61|123.21|124.54|123.14|8
1653729480000|2022-05-28 09:18:00|124.58|123.18|124.58|123.18|124.58|123.18|124.58|123.18|1
1653729490000|2022-05-28 09:18:10|124.6|123.2|124.66|123.26|124.67|123.27|124.6|123.2|8
1653729500000|2022-05-28 09:18:20|124.67|123.27|124.65|123.25|124.67|123.27|124.6|123.2|6
1653729510000|2022-05-28 09:18:30|124.64|123.24|124.64|123.24|124.64|123.24|124.64|123.24|1
1653729520000|2022-05-28 09:18:40|124.65|123.25|124.64|123.24|124.65|123.25|124.64|123.24|2
1653729540000|2022-05-28 09:19:00|124.63|123.23|124.61|123.21|124.63|123.23|124.6|123.2|3
1653729560000|2022-05-28 09:19:20|124.59|123.19|124.6|123.2|124.6|123.2|124.59|123.19|2
1653729570000|2022-05-28 09:19:30|124.56|123.16|124.51|123.11|124.56|123.16|124.51|123.11|5
1653729610000|2022-05-28 09:20:10|124.52|123.12|124.53|123.13|124.53|123.13|124.52|123.12|2
1653729620000|2022-05-28 09:20:20|124.51|123.11|124.51|123.11|124.51|123.11|124.51|123.11|1
1653729650000|2022-05-28 09:20:50|124.52|123.12|124.53|123.13|124.53|123.13|124.52|123.12|2
1653729660000|2022-05-28 09:21:00|124.57|123.17|124.55|123.15|124.57|123.17|124.55|123.15|2
1653729670000|2022-05-28 09:21:10|124.56|123.16|124.56|123.16|124.56|123.16|124.56|123.16|1
1653729680000|2022-05-28 09:21:20|124.54|123.14|124.56|123.16|124.56|123.16|124.54|123.14|3
1653729690000|2022-05-28 09:21:30|124.55|123.15|124.56|123.16|124.56|123.16|124.55|123.15|2
1653729720000|2022-05-28 09:22:00|124.55|123.15|124.49|123.09|124.55|123.15|124.49|123.09|3
1653729730000|2022-05-28 09:22:10|124.5|123.1|124.49|123.09|124.5|123.1|124.49|123.09|2
1653729740000|2022-05-28 09:22:20|124.5|123.1|124.54|123.14|124.54|123.14|124.5|123.1|3
1653729750000|2022-05-28 09:22:30|124.51|123.11|124.52|123.12|124.52|123.12|124.51|123.11|2
1653729790000|2022-05-28 09:23:10|124.51|123.11|124.53|123.13|124.53|123.13|124.51|123.11|3
1653729800000|2022-05-28 09:23:20|124.51|123.11|124.46|123.06|124.51|123.11|124.46|123.06|4
1653729860000|2022-05-28 09:24:20|124.47|123.07|124.53|123.13|124.53|123.13|124.47|123.07|4
1653729870000|2022-05-28 09:24:30|124.54|123.14|124.53|123.13|124.54|123.14|124.53|123.13|2
1653729880000|2022-05-28 09:24:40|124.54|123.14|124.55|123.15|124.6|123.2|124.54|123.14|9
1653729890000|2022-05-28 09:24:50|124.56|123.16|124.59|123.19|124.59|123.19|124.56|123.16|3
1653729910000|2022-05-28 09:25:10|124.58|123.18|124.48|123.08|124.58|123.18|124.48|123.08|8
1653729920000|2022-05-28 09:25:20|124.44|123.04|124.44|123.04|124.44|123.04|124.44|123.04|1
1653729930000|2022-05-28 09:25:30|124.43|123.03|124.43|123.03|124.43|123.03|124.43|123.03|1
1653729980000|2022-05-28 09:26:20|124.48|123.08|124.48|123.08|124.48|123.08|124.48|123.08|1
1653729990000|2022-05-28 09:26:30|124.5|123.1|124.49|123.09|124.5|123.1|124.49|123.09|2
1653730000000|2022-05-28 09:26:40|124.48|123.08|124.45|123.05|124.49|123.09|124.45|123.05|3
1653730010000|2022-05-28 09:26:50|124.44|123.04|124.44|123.04|124.45|123.05|124.44|123.04|3
1653730020000|2022-05-28 09:27:00|124.45|123.05|124.45|123.05|124.45|123.05|124.45|123.05|1
1653730050000|2022-05-28 09:27:30|124.47|123.07|124.47|123.07|124.47|123.07|124.47|123.07|1
1653730060000|2022-05-28 09:27:40|124.48|123.08|124.48|123.08|124.48|123.08|124.48|123.08|1
1653730080000|2022-05-28 09:28:00|124.5|123.1|124.5|123.1|124.5|123.1|124.5|123.1|1
1653730090000|2022-05-28 09:28:10|124.49|123.09|124.48|123.08|124.49|123.09|124.48|123.08|2
1653730120000|2022-05-28 09:28:40|124.47|123.07|124.47|123.07|124.47|123.07|124.47|123.07|1
1653730130000|2022-05-28 09:28:50|124.48|123.08|124.48|123.08|124.48|123.08|124.48|123.08|1
1653730140000|2022-05-28 09:29:00|124.46|123.06|124.41|123.01|124.46|123.06|124.41|123.01|5
1653730160000|2022-05-28 09:29:20|124.39|122.99|124.43|123.03|124.43|123.03|124.39|122.99|2
1653730170000|2022-05-28 09:29:30|124.44|123.04|124.44|123.04|124.44|123.04|124.44|123.04|1
1653730200000|2022-05-28 09:30:00|124.46|123.06|124.46|123.06|124.46|123.06|124.46|123.06|1
1653730220000|2022-05-28 09:30:20|124.45|123.05|124.43|123.03|124.45|123.05|124.43|123.03|3
1653730230000|2022-05-28 09:30:30|124.42|123.02|124.39|122.99|124.42|123.02|124.39|122.99|4
1653730240000|2022-05-28 09:30:40|124.38|122.98|124.31|122.91|124.38|122.98|124.31|122.91|8
1653730260000|2022-05-28 09:31:00|124.3|122.9|124.3|122.9|124.3|122.9|124.29|122.89|3
1653730270000|2022-05-28 09:31:10|124.31|122.91|124.27|122.87|124.31|122.91|124.27|122.87|5
1653730280000|2022-05-28 09:31:20|124.26|122.86|124.2|122.8|124.26|122.86|124.2|122.8|6
1653730290000|2022-05-28 09:31:30|124.19|122.79|124.19|122.79|124.19|122.79|124.19|122.79|1
1653730300000|2022-05-28 09:31:40|124.2|122.8|124.2|122.8|124.2|122.8|124.19|122.79|3
1653730310000|2022-05-28 09:31:50|124.19|122.79|124.16|122.76|124.19|122.79|124.16|122.76|2
1653730320000|2022-05-28 09:32:00|124.14|122.74|124.13|122.73|124.14|122.74|124.13|122.73|2
1653730330000|2022-05-28 09:32:10|124.11|122.71|124.1|122.7|124.11|122.71|124.1|122.7|2
1653730350000|2022-05-28 09:32:30|124.11|122.71|124.11|122.71|124.11|122.71|124.11|122.71|1
1653730400000|2022-05-28 09:33:20|124.1|122.7|124.1|122.7|124.1|122.7|124.1|122.7|1
1653730420000|2022-05-28 09:33:40|124.11|122.71|124.1|122.7|124.11|122.71|124.1|122.7|2
1653730440000|2022-05-28 09:34:00|124.11|122.71|124.1|122.7|124.11|122.71|124.1|122.7|4
1653730450000|2022-05-28 09:34:10|124.11|122.71|124.12|122.72|124.14|122.74|124.1|122.7|4
1653730460000|2022-05-28 09:34:20|124.11|122.71|124.11|122.71|124.11|122.71|124.11|122.71|1
1653730480000|2022-05-28 09:34:40|124.12|122.72|124.12|122.72|124.12|122.72|124.12|122.72|1
1653730500000|2022-05-28 09:35:00|124.13|122.73|124.12|122.72|124.13|122.73|124.12|122.72|2
1653730510000|2022-05-28 09:35:10|124.1|122.7|124.13|122.73|124.14|122.74|124.1|122.7|4
1653730520000|2022-05-28 09:35:20|124.11|122.71|124.1|122.7|124.12|122.72|124.1|122.7|4
1653730530000|2022-05-28 09:35:30|124.11|122.71|124.11|122.71|124.11|122.71|124.11|122.71|1
1653730540000|2022-05-28 09:35:40|124.14|122.74|124.2|122.8|124.21|122.81|124.14|122.74|6
1653730550000|2022-05-28 09:35:50|124.19|122.79|124.21|122.81|124.21|122.81|124.19|122.79|3
1653730560000|2022-05-28 09:36:00|124.2|122.8|124.2|122.8|124.2|122.8|124.2|122.8|1
1653730600000|2022-05-28 09:36:40|124.21|122.81|124.22|122.82|124.22|122.82|124.21|122.81|2
1653730610000|2022-05-28 09:36:50|124.21|122.81|124.21|122.81|124.21|122.81|124.21|122.81|1
1653730620000|2022-05-28 09:37:00|124.22|122.82|124.22|122.82|124.22|122.82|124.22|122.82|1
1653730660000|2022-05-28 09:37:40|124.2|122.8|124.21|122.81|124.21|122.81|124.2|122.8|2
1653730690000|2022-05-28 09:38:10|124.22|122.82|124.31|122.91|124.31|122.91|124.22|122.82|6
1653730700000|2022-05-28 09:38:20|124.33|122.93|124.35|122.95|124.35|122.95|124.33|122.93|2
1653730710000|2022-05-28 09:38:30|124.34|122.94|124.31|122.91|124.34|122.94|124.31|122.91|3
1653730730000|2022-05-28 09:38:50|124.32|122.92|124.32|122.92|124.32|122.92|124.32|122.92|1
1653730740000|2022-05-28 09:39:00|124.31|122.91|124.31|122.91|124.31|122.91|124.3|122.9|3
1653730750000|2022-05-28 09:39:10|124.28|122.88|124.25|122.85|124.28|122.88|124.25|122.85|3
1653730760000|2022-05-28 09:39:20|124.24|122.84|124.22|122.82|124.24|122.84|124.21|122.81|5
1653730770000|2022-05-28 09:39:30|124.21|122.81|124.24|122.84|124.25|122.85|124.21|122.81|3
1653730780000|2022-05-28 09:39:40|124.23|122.83|124.24|122.84|124.24|122.84|124.23|122.83|2
1653730800000|2022-05-28 09:40:00|124.27|122.87|124.29|122.89|124.3|122.9|124.26|122.86|4
1653730820000|2022-05-28 09:40:20|124.3|122.9|124.3|122.9|124.3|122.9|124.3|122.9|1
1653730830000|2022-05-28 09:40:30|124.29|122.89|124.29|122.89|124.29|122.89|124.29|122.89|1
1653730840000|2022-05-28 09:40:40|124.28|122.88|124.25|122.85|124.28|122.88|124.25|122.85|2
1653730850000|2022-05-28 09:40:50|124.27|122.87|124.26|122.86|124.27|122.87|124.26|122.86|2
1653730860000|2022-05-28 09:41:00|124.27|122.87|124.27|122.87|124.29|122.89|124.27|122.87|5
1653730880000|2022-05-28 09:41:20|124.29|122.89|124.29|122.89|124.29|122.89|124.27|122.87|3
1653730890000|2022-05-28 09:41:30|124.28|122.88|124.28|122.88|124.28|122.88|124.28|122.88|1
1653730910000|2022-05-28 09:41:50|124.26|122.86|124.26|122.86|124.26|122.86|124.26|122.86|1
1653730920000|2022-05-28 09:42:00|124.29|122.89|124.31|122.91|124.31|122.91|124.29|122.89|2
1653730930000|2022-05-28 09:42:10|124.33|122.93|124.42|123.02|124.43|123.03|124.33|122.93|10
1653730940000|2022-05-28 09:42:20|124.43|123.03|124.43|123.03|124.43|123.03|124.43|123.03|1
1653730950000|2022-05-28 09:42:30|124.42|123.02|124.42|123.02|124.42|123.02|124.42|123.02|1
1653730960000|2022-05-28 09:42:40|124.41|123.01|124.41|123.01|124.42|123.02|124.39|122.99|5
1653730970000|2022-05-28 09:42:50|124.42|123.02|124.39|122.99|124.42|123.02|124.36|122.96|10
1653730980000|2022-05-28 09:43:00|124.4|123|124.4|123|124.4|123|124.4|123|1
1653730990000|2022-05-28 09:43:10|124.39|122.99|124.39|122.99|124.39|122.99|124.39|122.99|1
1653731000000|2022-05-28 09:43:20|124.41|123.01|124.34|122.94|124.41|123.01|124.34|122.94|7
1653731010000|2022-05-28 09:43:30|124.33|122.93|124.33|122.93|124.33|122.93|124.33|122.93|1
1653731030000|2022-05-28 09:43:50|124.32|122.92|124.32|122.92|124.32|122.92|124.32|122.92|1
1653731040000|2022-05-28 09:44:00|124.33|122.93|124.33|122.93|124.33|122.93|124.33|122.93|1
1653731050000|2022-05-28 09:44:10|124.32|122.92|124.32|122.92|124.32|122.92|124.32|122.92|1
1653731080000|2022-05-28 09:44:40|124.31|122.91|124.31|122.91|124.31|122.91|124.3|122.9|3
1653731090000|2022-05-28 09:44:50|124.3|122.9|124.29|122.89|124.3|122.9|124.29|122.89|2
1653731100000|2022-05-28 09:45:00|124.28|122.88|124.25|122.85|124.29|122.89|124.25|122.85|8
1653731110000|2022-05-28 09:45:10|124.27|122.87|124.26|122.86|124.27|122.87|124.26|122.86|2
1653731120000|2022-05-28 09:45:20|124.24|122.84|124.24|122.84|124.24|122.84|124.24|122.84|1
1653731130000|2022-05-28 09:45:30|124.26|122.86|124.24|122.84|124.26|122.86|124.24|122.84|16
1653731140000|2022-05-28 09:45:40|124.26|122.86|124.23|122.83|124.26|122.86|124.23|122.83|12
1653731150000|2022-05-28 09:45:50|124.19|122.79|124.13|122.73|124.19|122.79|124.13|122.73|8
1653731160000|2022-05-28 09:46:00|124.11|122.71|124.15|122.75|124.16|122.76|124.11|122.71|5
1653731170000|2022-05-28 09:46:10|124.18|122.78|124.25|122.85|124.25|122.85|124.18|122.78|7
1653731180000|2022-05-28 09:46:20|124.26|122.86|124.26|122.86|124.26|122.86|124.26|122.86|1
1653731230000|2022-05-28 09:47:10|124.27|122.87|124.34|122.94|124.34|122.94|124.27|122.87|9
1653731240000|2022-05-28 09:47:20|124.35|122.95|124.35|122.95|124.35|122.95|124.34|122.94|3
1653731250000|2022-05-28 09:47:30|124.36|122.96|124.41|123.01|124.41|123.01|124.36|122.96|5
1653731260000|2022-05-28 09:47:40|124.4|123|124.41|123.01|124.41|123.01|124.4|123|2
1653731270000|2022-05-28 09:47:50|124.4|123|124.4|123|124.41|123.01|124.4|123|3
1653731280000|2022-05-28 09:48:00|124.39|122.99|124.45|123.05|124.46|123.06|124.39|122.99|7
1653731290000|2022-05-28 09:48:10|124.43|123.03|124.44|123.04|124.44|123.04|124.43|123.03|2
1653731320000|2022-05-28 09:48:40|124.45|123.05|124.42|123.02|124.45|123.05|124.42|123.02|4
1653731330000|2022-05-28 09:48:50|124.41|123.01|124.41|123.01|124.42|123.02|124.41|123.01|3
1653731340000|2022-05-28 09:49:00|124.39|122.99|124.39|122.99|124.39|122.99|124.39|122.99|1
1653731350000|2022-05-28 09:49:10|124.41|123.01|124.41|123.01|124.41|123.01|124.41|123.01|1
1653731360000|2022-05-28 09:49:20|124.4|123|124.4|123|124.4|123|124.4|123|1
1653731370000|2022-05-28 09:49:30|124.41|123.01|124.41|123.01|124.41|123.01|124.41|123.01|1
1653731400000|2022-05-28 09:50:00|124.4|123|124.39|122.99|124.4|123|124.39|122.99|2
1653731410000|2022-05-28 09:50:10|124.36|122.96|124.37|122.97|124.38|122.98|124.36|122.96|3
1653731430000|2022-05-28 09:50:30|124.35|122.95|124.4|123|124.4|123|124.35|122.95|5
1653731440000|2022-05-28 09:50:40|124.39|122.99|124.39|122.99|124.39|122.99|124.39|122.99|1
1653731450000|2022-05-28 09:50:50|124.42|123.02|124.44|123.04|124.44|123.04|124.42|123.02|2
1653731470000|2022-05-28 09:51:10|124.45|123.05|124.57|123.17|124.57|123.17|124.44|123.04|11
1653731480000|2022-05-28 09:51:20|124.58|123.18|124.62|123.22|124.62|123.22|124.58|123.18|5
1653731500000|2022-05-28 09:51:40|124.58|123.18|124.6|123.2|124.6|123.2|124.58|123.18|3
1653731510000|2022-05-28 09:51:50|124.62|123.22|124.6|123.2|124.62|123.22|124.6|123.2|2
1653731520000|2022-05-28 09:52:00|124.61|123.21|124.6|123.2|124.61|123.21|124.6|123.2|2
1653731550000|2022-05-28 09:52:30|124.58|123.18|124.55|123.15|124.58|123.18|124.55|123.15|2
1653731560000|2022-05-28 09:52:40|124.53|123.13|124.5|123.1|124.53|123.13|124.5|123.1|3
1653731580000|2022-05-28 09:53:00|124.54|123.14|124.59|123.19|124.59|123.19|124.54|123.14|5
1653731590000|2022-05-28 09:53:10|124.6|123.2|124.6|123.2|124.6|123.2|124.6|123.2|1
1653731620000|2022-05-28 09:53:40|124.61|123.21|124.61|123.21|124.61|123.21|124.61|123.21|1
1653731630000|2022-05-28 09:53:50|124.6|123.2|124.6|123.2|124.6|123.2|124.6|123.2|1
1653731650000|2022-05-28 09:54:10|124.59|123.19|124.62|123.22|124.62|123.22|124.56|123.16|4
1653731660000|2022-05-28 09:54:20|124.63|123.23|124.63|123.23|124.63|123.23|124.63|123.23|1
1653731670000|2022-05-28 09:54:30|124.64|123.24|124.63|123.23|124.64|123.24|124.63|123.23|2
1653731690000|2022-05-28 09:54:50|124.64|123.24|124.6|123.2|124.65|123.25|124.54|123.14|14
1653731700000|2022-05-28 09:55:00|124.59|123.19|124.59|123.19|124.59|123.19|124.59|123.19|1
1653731720000|2022-05-28 09:55:20|124.57|123.17|124.59|123.19|124.59|123.19|124.57|123.17|3
1653731750000|2022-05-28 09:55:50|124.57|123.17|124.54|123.14|124.57|123.17|124.53|123.13|3
1653731760000|2022-05-28 09:56:00|124.53|123.13|124.54|123.14|124.54|123.14|124.53|123.13|2
1653731770000|2022-05-28 09:56:10|124.53|123.13|124.49|123.09|124.53|123.13|124.49|123.09|5
1653731780000|2022-05-28 09:56:20|124.48|123.08|124.48|123.08|124.52|123.12|124.47|123.07|8
1653731790000|2022-05-28 09:56:30|124.49|123.09|124.47|123.07|124.49|123.09|124.47|123.07|5
1653731800000|2022-05-28 09:56:40|124.48|123.08|124.47|123.07|124.48|123.08|124.47|123.07|2
1653731810000|2022-05-28 09:56:50|124.46|123.06|124.43|123.03|124.46|123.06|124.43|123.03|3
1653731820000|2022-05-28 09:57:00|124.45|123.05|124.44|123.04|124.46|123.06|124.44|123.04|3
1653731830000|2022-05-28 09:57:10|124.43|123.03|124.43|123.03|124.43|123.03|124.43|123.03|1
1653731870000|2022-05-28 09:57:50|124.44|123.04|124.42|123.02|124.44|123.04|124.42|123.02|3
1653731880000|2022-05-28 09:58:00|124.43|123.03|124.53|123.13|124.53|123.13|124.43|123.03|6
1653731900000|2022-05-28 09:58:20|124.52|123.12|124.46|123.06|124.52|123.12|124.46|123.06|5
1653731910000|2022-05-28 09:58:30|124.44|123.04|124.51|123.11|124.51|123.11|124.44|123.04|5
1653731920000|2022-05-28 09:58:40|124.52|123.12|124.52|123.12|124.52|123.12|124.52|123.12|1
1653731940000|2022-05-28 09:59:00|124.54|123.14|124.57|123.17|124.57|123.17|124.54|123.14|2
1653731950000|2022-05-28 09:59:10|124.58|123.18|124.58|123.18|124.58|123.18|124.58|123.18|1
1653731960000|2022-05-28 09:59:20|124.57|123.17|124.57|123.17|124.57|123.17|124.57|123.17|1
1653731990000|2022-05-28 09:59:50|124.58|123.18|124.51|123.11|124.58|123.18|124.51|123.11|5
1653732000000|2022-05-28 10:00:00|124.5|123.1|124.44|123.04|124.5|123.1|124.44|123.04|5
1653732010000|2022-05-28 10:00:10|124.46|123.06|124.47|123.07|124.47|123.07|124.46|123.06|2
1653732060000|2022-05-28 10:01:00|124.48|123.08|124.49|123.09|124.49|123.09|124.48|123.08|2
1653732080000|2022-05-28 10:01:20|124.51|123.11|124.58|123.18|124.58|123.18|124.51|123.11|4
1653732090000|2022-05-28 10:01:30|124.59|123.19|124.64|123.24|124.64|123.24|124.58|123.18|5
1653732100000|2022-05-28 10:01:40|124.65|123.25|124.68|123.28|124.68|123.28|124.65|123.25|3
1653732110000|2022-05-28 10:01:50|124.67|123.27|124.67|123.27|124.67|123.27|124.6|123.2|12
1653732130000|2022-05-28 10:02:10|124.66|123.26|124.66|123.26|124.66|123.26|124.66|123.26|1
1653732140000|2022-05-28 10:02:20|124.65|123.25|124.6|123.2|124.65|123.25|124.6|123.2|5
1653732150000|2022-05-28 10:02:30|124.61|123.21|124.65|123.25|124.65|123.25|124.61|123.21|3
1653732160000|2022-05-28 10:02:40|124.68|123.28|124.69|123.29|124.69|123.29|124.68|123.28|2
1653732170000|2022-05-28 10:02:50|124.7|123.3|124.69|123.29|124.7|123.3|124.65|123.25|7
1653732180000|2022-05-28 10:03:00|124.65|123.25|124.65|123.25|124.65|123.25|124.65|123.25|1
1653732190000|2022-05-28 10:03:10|124.64|123.24|124.68|123.28|124.68|123.28|124.61|123.21|7
1653732200000|2022-05-28 10:03:20|124.69|123.29|124.69|123.29|124.69|123.29|124.69|123.29|1
1653732210000|2022-05-28 10:03:30|124.68|123.28|124.68|123.28|124.68|123.28|124.68|123.28|1
1653732230000|2022-05-28 10:03:50|124.64|123.24|124.64|123.24|124.64|123.24|124.64|123.24|1
1653732240000|2022-05-28 10:04:00|124.63|123.23|124.62|123.22|124.63|123.23|124.62|123.22|4
1653732250000|2022-05-28 10:04:10|124.61|123.21|124.56|123.16|124.61|123.21|124.54|123.14|9
1653732260000|2022-05-28 10:04:20|124.58|123.18|124.58|123.18|124.59|123.19|124.58|123.18|3
1653732300000|2022-05-28 10:05:00|124.59|123.19|124.64|123.24|124.64|123.24|124.59|123.19|4
1653732320000|2022-05-28 10:05:20|124.63|123.23|124.63|123.23|124.63|123.23|124.63|123.23|1
1653732430000|2022-05-28 10:07:10|124.61|123.21|124.52|123.12|124.61|123.21|124.52|123.12|9
1653732440000|2022-05-28 10:07:20|124.51|123.11|124.47|123.07|124.51|123.11|124.47|123.07|4
1653732450000|2022-05-28 10:07:30|124.46|123.06|124.42|123.02|124.46|123.06|124.42|123.02|3
1653732460000|2022-05-28 10:07:40|124.41|123.01|124.34|122.94|124.41|123.01|124.34|122.94|5
1653732470000|2022-05-28 10:07:50|124.33|122.93|124.32|122.92|124.33|122.93|124.32|122.92|4
1653732480000|2022-05-28 10:08:00|124.33|122.93|124.32|122.92|124.33|122.93|124.32|122.92|2
1653732500000|2022-05-28 10:08:20|124.34|122.94|124.28|122.88|124.34|122.94|124.28|122.88|4
1653732510000|2022-05-28 10:08:30|124.26|122.86|124.24|122.84|124.26|122.86|124.24|122.84|3
1653732520000|2022-05-28 10:08:40|124.23|122.83|124.24|122.84|124.24|122.84|124.23|122.83|6
1653732530000|2022-05-28 10:08:50|124.23|122.83|124.22|122.82|124.23|122.83|124.22|122.82|4
1653732540000|2022-05-28 10:09:00|124.21|122.81|124.24|122.84|124.24|122.84|124.21|122.81|4
1653732550000|2022-05-28 10:09:10|124.25|122.85|124.24|122.84|124.25|122.85|124.23|122.83|3
1653732560000|2022-05-28 10:09:20|124.23|122.83|124.23|122.83|124.23|122.83|124.23|122.83|1
1653732600000|2022-05-28 10:10:00|124.24|122.84|124.24|122.84|124.24|122.84|124.24|122.84|1
1653732610000|2022-05-28 10:10:10|124.23|122.83|124.31|122.91|124.32|122.92|124.23|122.83|6
1653732620000|2022-05-28 10:10:20|124.32|122.92|124.32|122.92|124.32|122.92|124.32|122.92|1
1653732630000|2022-05-28 10:10:30|124.29|122.89|124.29|122.89|124.29|122.89|124.29|122.89|1
1653732640000|2022-05-28 10:10:40|124.28|122.88|124.28|122.88|124.28|122.88|124.28|122.88|1
1653732660000|2022-05-28 10:11:00|124.29|122.89|124.29|122.89|124.29|122.89|124.28|122.88|3
1653732670000|2022-05-28 10:11:10|124.3|122.9|124.31|122.91|124.32|122.92|124.3|122.9|4
1653732680000|2022-05-28 10:11:20|124.3|122.9|124.29|122.89|124.3|122.9|124.29|122.89|2
1653732710000|2022-05-28 10:11:50|124.28|122.88|124.27|122.87|124.28|122.88|124.27|122.87|4
1653732730000|2022-05-28 10:12:10|124.29|122.89|124.31|122.91|124.32|122.92|124.29|122.89|4
1653732740000|2022-05-28 10:12:20|124.32|122.92|124.31|122.91|124.32|122.92|124.31|122.91|2
1653732750000|2022-05-28 10:12:30|124.3|122.9|124.28|122.88|124.3|122.9|124.25|122.85|7
1653732780000|2022-05-28 10:13:00|124.27|122.87|124.25|122.85|124.27|122.87|124.25|122.85|3
1653732790000|2022-05-28 10:13:10|124.26|122.86|124.24|122.84|124.26|122.86|124.24|122.84|2
1653732800000|2022-05-28 10:13:20|124.25|122.85|124.25|122.85|124.25|122.85|124.25|122.85|1
1653732820000|2022-05-28 10:13:40|124.24|122.84|124.24|122.84|124.24|122.84|124.24|122.84|1
1653732830000|2022-05-28 10:13:50|124.23|122.83|124.22|122.82|124.23|122.83|124.22|122.82|4
1653732840000|2022-05-28 10:14:00|124.21|122.81|124.21|122.81|124.21|122.81|124.21|122.81|1
1653732850000|2022-05-28 10:14:10|124.22|122.82|124.21|122.81|124.22|122.82|124.21|122.81|2
1653732860000|2022-05-28 10:14:20|124.19|122.79|124.19|122.79|124.19|122.79|124.19|122.79|1
1653732870000|2022-05-28 10:14:30|124.21|122.81|124.19|122.79|124.21|122.81|124.19|122.79|2
1653732880000|2022-05-28 10:14:40|124.17|122.77|124.19|122.79|124.19|122.79|124.17|122.77|2
1653732900000|2022-05-28 10:15:00|124.2|122.8|124.18|122.78|124.2|122.8|124.18|122.78|2
1653732910000|2022-05-28 10:15:10|124.15|122.75|124.13|122.73|124.15|122.75|124.13|122.73|3
1653732920000|2022-05-28 10:15:20|124.11|122.71|124.24|122.84|124.25|122.85|124.11|122.71|6
1653732930000|2022-05-28 10:15:30|124.25|122.85|124.23|122.83|124.27|122.87|124.23|122.83|5
1653732940000|2022-05-28 10:15:40|124.21|122.81|124.21|122.81|124.21|122.81|124.21|122.81|1
1653732970000|2022-05-28 10:16:10|124.26|122.86|124.24|122.84|124.26|122.86|124.24|122.84|3
1653732980000|2022-05-28 10:16:20|124.27|122.87|124.29|122.89|124.29|122.89|124.27|122.87|3
1653733010000|2022-05-28 10:16:50|124.28|122.88|124.26|122.86|124.28|122.88|124.26|122.86|2
1653733030000|2022-05-28 10:17:10|124.25|122.85|124.25|122.85|124.25|122.85|124.25|122.85|1
1653733040000|2022-05-28 10:17:20|124.24|122.84|124.24|122.84|124.24|122.84|124.24|122.84|1
1653733060000|2022-05-28 10:17:40|124.23|122.83|124.23|122.83|124.23|122.83|124.23|122.83|1
1653733070000|2022-05-28 10:17:50|124.24|122.84|124.24|122.84|124.24|122.84|124.24|122.84|1
1653733080000|2022-05-28 10:18:00|124.25|122.85|124.27|122.87|124.28|122.88|124.25|122.85|4
1653733090000|2022-05-28 10:18:10|124.28|122.88|124.22|122.82|124.28|122.88|124.22|122.82|7
1653733100000|2022-05-28 10:18:20|124.18|122.78|124.18|122.78|124.18|122.78|124.17|122.77|5
1653733120000|2022-05-28 10:18:40|124.19|122.79|124.2|122.8|124.2|122.8|124.19|122.79|2
1653733130000|2022-05-28 10:18:50|124.21|122.81|124.22|122.82|124.22|122.82|124.21|122.81|2
1653733140000|2022-05-28 10:19:00|124.21|122.81|124.21|122.81|124.21|122.81|124.21|122.81|1
1653733180000|2022-05-28 10:19:40|124.19|122.79|124.18|122.78|124.19|122.79|124.18|122.78|2
1653733190000|2022-05-28 10:19:50|124.17|122.77|124.16|122.76|124.17|122.77|124.16|122.76|2
1653733200000|2022-05-28 10:20:00|124.15|122.75|124.13|122.73|124.15|122.75|124.13|122.73|5
1653733210000|2022-05-28 10:20:10|124.12|122.72|124.12|122.72|124.12|122.72|124.12|122.72|1
1653733220000|2022-05-28 10:20:20|124.1|122.7|124.1|122.7|124.1|122.7|124.1|122.7|1
1653733230000|2022-05-28 10:20:30|124.05|122.65|123.97|122.57|124.05|122.65|123.97|122.57|5
1653733240000|2022-05-28 10:20:40|123.98|122.58|123.96|122.56|123.98|122.58|123.96|122.56|2
1653733250000|2022-05-28 10:20:50|123.98|122.58|123.96|122.56|123.98|122.58|123.96|122.56|2
1653733260000|2022-05-28 10:21:00|123.94|122.54|123.94|122.54|123.94|122.54|123.94|122.54|1
1653733270000|2022-05-28 10:21:10|123.96|122.56|123.96|122.56|123.96|122.56|123.96|122.56|1
1653733300000|2022-05-28 10:21:40|124.02|122.62|124.01|122.61|124.02|122.62|124.01|122.61|2
1653733310000|2022-05-28 10:21:50|124.02|122.62|124.01|122.61|124.03|122.63|124.01|122.61|3
1653733320000|2022-05-28 10:22:00|124.03|122.63|124.03|122.63|124.03|122.63|124.03|122.63|1
1653733340000|2022-05-28 10:22:20|124.02|122.62|124.05|122.65|124.05|122.65|124.02|122.62|3
1653733350000|2022-05-28 10:22:30|124.09|122.69|124.09|122.69|124.09|122.69|124.09|122.69|1
1653733360000|2022-05-28 10:22:40|124.11|122.71|124.13|122.73|124.13|122.73|124.11|122.71|3
1653733370000|2022-05-28 10:22:50|124.15|122.75|124.15|122.75|124.15|122.75|124.15|122.75|1
1653733380000|2022-05-28 10:23:00|124.16|122.76|124.22|122.82|124.24|122.84|124.15|122.75|6
1653733390000|2022-05-28 10:23:10|124.23|122.83|124.34|122.94|124.34|122.94|124.23|122.83|10
1653733400000|2022-05-28 10:23:20|124.32|122.92|124.3|122.9|124.33|122.93|124.3|122.9|3
1653733410000|2022-05-28 10:23:30|124.31|122.91|124.33|122.93|124.33|122.93|124.31|122.91|3
1653733420000|2022-05-28 10:23:40|124.34|122.94|124.57|123.17|124.57|123.17|124.34|122.94|10
1653733430000|2022-05-28 10:23:50|124.59|123.19|124.9|123.5|124.91|123.51|124.58|123.18|11
1653733440000|2022-05-28 10:24:00|124.92|123.52|124.98|123.58|124.98|123.58|124.92|123.52|5
1653733450000|2022-05-28 10:24:10|125|123.6|124.95|123.55|125.01|123.61|124.9|123.5|10
1653733460000|2022-05-28 10:24:20|124.96|123.56|124.97|123.57|124.97|123.57|124.96|123.56|2
1653733470000|2022-05-28 10:24:30|124.96|123.56|124.95|123.55|124.96|123.56|124.94|123.54|4
1653733490000|2022-05-28 10:24:50|124.91|123.51|124.96|123.56|124.96|123.56|124.91|123.51|8
1653733500000|2022-05-28 10:25:00|124.98|123.58|125.04|123.64|125.04|123.64|124.98|123.58|7
1653733510000|2022-05-28 10:25:10|125.05|123.65|125.06|123.66|125.07|123.67|125.05|123.65|3
1653733520000|2022-05-28 10:25:20|125.05|123.65|125.01|123.61|125.05|123.65|125.01|123.61|6
1653733530000|2022-05-28 10:25:30|125.02|123.62|125.03|123.63|125.03|123.63|125.02|123.62|2
1653733570000|2022-05-28 10:26:10|125.04|123.64|125.06|123.66|125.06|123.66|125.04|123.64|3
1653733580000|2022-05-28 10:26:20|125.07|123.67|125.04|123.64|125.07|123.67|125.04|123.64|3
1653733630000|2022-05-28 10:27:10|125.05|123.65|125.08|123.68|125.08|123.68|125.05|123.65|3
1653733680000|2022-05-28 10:28:00|125.07|123.67|125.07|123.67|125.07|123.67|125.07|123.67|1
1653733690000|2022-05-28 10:28:10|125.06|123.66|125.04|123.64|125.06|123.66|125.04|123.64|3
1653733700000|2022-05-28 10:28:20|125.06|123.66|125.07|123.67|125.09|123.69|125.06|123.66|4
1653733710000|2022-05-28 10:28:30|125.06|123.66|125.06|123.66|125.06|123.66|125.06|123.66|1
1653733720000|2022-05-28 10:28:40|125.05|123.65|125.07|123.67|125.07|123.67|125.05|123.65|2
1653733730000|2022-05-28 10:28:50|125.08|123.68|125.11|123.71|125.11|123.71|125.08|123.68|3
1653733750000|2022-05-28 10:29:10|125.12|123.72|125.12|123.72|125.12|123.72|125.12|123.72|1
1653733760000|2022-05-28 10:29:20|125.11|123.71|125.11|123.71|125.11|123.71|125.11|123.71|1
1653733770000|2022-05-28 10:29:30|125.12|123.72|125.08|123.68|125.12|123.72|125.08|123.68|3
1653733780000|2022-05-28 10:29:40|125.07|123.67|125.07|123.67|125.07|123.67|125.07|123.67|1
1653733790000|2022-05-28 10:29:50|125.06|123.66|125.06|123.66|125.07|123.67|125.06|123.66|3
1653733800000|2022-05-28 10:30:00|125.07|123.67|125.06|123.66|125.07|123.67|125.06|123.66|2
1653733810000|2022-05-28 10:30:10|125.08|123.68|125.08|123.68|125.08|123.68|125.08|123.68|1
1653733840000|2022-05-28 10:30:40|125.07|123.67|125.08|123.68|125.08|123.68|125.07|123.67|2
1653733850000|2022-05-28 10:30:50|125.1|123.7|125.09|123.69|125.1|123.7|125.09|123.69|2
1653733860000|2022-05-28 10:31:00|125.08|123.68|125.05|123.65|125.08|123.68|125.04|123.64|5
1653733870000|2022-05-28 10:31:10|125.06|123.66|124.99|123.59|125.06|123.66|124.99|123.59|6
1653733880000|2022-05-28 10:31:20|124.98|123.58|124.98|123.58|124.98|123.58|124.98|123.58|1
1653733890000|2022-05-28 10:31:30|124.99|123.59|124.89|123.49|124.99|123.59|124.89|123.49|8
1653733900000|2022-05-28 10:31:40|124.88|123.48|124.88|123.48|124.88|123.48|124.88|123.48|1
1653733920000|2022-05-28 10:32:00|124.87|123.47|124.81|123.41|124.88|123.48|124.81|123.41|6
1653733930000|2022-05-28 10:32:10|124.8|123.4|124.79|123.39|124.8|123.4|124.79|123.39|4
1653733940000|2022-05-28 10:32:20|124.78|123.38|124.79|123.39|124.79|123.39|124.78|123.38|2
1653733960000|2022-05-28 10:32:40|124.78|123.38|124.77|123.37|124.78|123.38|124.77|123.37|2
1653733980000|2022-05-28 10:33:00|124.78|123.38|124.78|123.38|124.78|123.38|124.78|123.38|1
1653733990000|2022-05-28 10:33:10|124.76|123.36|124.76|123.36|124.76|123.36|124.76|123.36|1
1653734000000|2022-05-28 10:33:20|124.72|123.32|124.73|123.33|124.74|123.34|124.72|123.32|3
1653734010000|2022-05-28 10:33:30|124.72|123.32|124.72|123.32|124.73|123.33|124.71|123.31|4
1653734040000|2022-05-28 10:34:00|124.71|123.31|124.71|123.31|124.71|123.31|124.71|123.31|1
1653734050000|2022-05-28 10:34:10|124.7|123.3|124.71|123.31|124.71|123.31|124.7|123.3|2
1653734060000|2022-05-28 10:34:20|124.72|123.32|124.73|123.33|124.73|123.33|124.72|123.32|2
1653734070000|2022-05-28 10:34:30|124.75|123.35|124.78|123.38|124.78|123.38|124.75|123.35|3
1653734120000|2022-05-28 10:35:20|124.77|123.37|124.78|123.38|124.78|123.38|124.77|123.37|2
1653734130000|2022-05-28 10:35:30|124.77|123.37|124.78|123.38|124.78|123.38|124.77|123.37|2
1653734190000|2022-05-28 10:36:30|124.77|123.37|124.76|123.36|124.77|123.37|124.76|123.36|2
1653734200000|2022-05-28 10:36:40|124.74|123.34|124.7|123.3|124.74|123.34|124.7|123.3|4
1653734210000|2022-05-28 10:36:50|124.69|123.29|124.7|123.3|124.7|123.3|124.69|123.29|2
1653734240000|2022-05-28 10:37:20|124.71|123.31|124.78|123.38|124.79|123.39|124.71|123.31|4
1653734250000|2022-05-28 10:37:30|124.77|123.37|124.77|123.37|124.77|123.37|124.77|123.37|1
1653734260000|2022-05-28 10:37:40|124.78|123.38|124.78|123.38|124.78|123.38|124.78|123.38|1
1653734320000|2022-05-28 10:38:40|124.79|123.39|124.78|123.38|124.79|123.39|124.78|123.38|10
1653734330000|2022-05-28 10:38:50|124.79|123.39|124.78|123.38|124.79|123.39|124.78|123.38|14
1653734340000|2022-05-28 10:39:00|124.79|123.39|124.79|123.39|124.79|123.39|124.78|123.38|5
1653734360000|2022-05-28 10:39:20|124.78|123.38|124.7|123.3|124.78|123.38|124.7|123.3|7
1653734370000|2022-05-28 10:39:30|124.69|123.29|124.69|123.29|124.69|123.29|124.69|123.29|1
1653734380000|2022-05-28 10:39:40|124.7|123.3|124.7|123.3|124.7|123.3|124.7|123.3|1
1653734390000|2022-05-28 10:39:50|124.69|123.29|124.66|123.26|124.69|123.29|124.66|123.26|4
1653734400000|2022-05-28 10:40:00|124.55|123.15|124.44|123.04|124.55|123.15|124.44|123.04|8
1653734410000|2022-05-28 10:40:10|124.43|123.03|124.41|123.01|124.43|123.03|124.41|123.01|3
1653734430000|2022-05-28 10:40:30|124.4|123|124.39|122.99|124.41|123.01|124.39|122.99|4
1653734440000|2022-05-28 10:40:40|124.4|123|124.39|122.99|124.4|123|124.39|122.99|2
1653734450000|2022-05-28 10:40:50|124.37|122.97|124.33|122.93|124.38|122.98|124.33|122.93|6
1653734460000|2022-05-28 10:41:00|124.32|122.92|124.31|122.91|124.33|122.93|124.31|122.91|4
1653734470000|2022-05-28 10:41:10|124.29|122.89|124.29|122.89|124.3|122.9|124.27|122.87|7
1653734480000|2022-05-28 10:41:20|124.28|122.88|124.31|122.91|124.31|122.91|124.28|122.88|3
1653734490000|2022-05-28 10:41:30|124.3|122.9|124.31|122.91|124.31|122.91|124.3|122.9|2
1653734500000|2022-05-28 10:41:40|124.32|122.92|124.43|123.03|124.44|123.04|124.31|122.91|8
1653734510000|2022-05-28 10:41:50|124.42|123.02|124.44|123.04|124.44|123.04|124.42|123.02|2
1653734520000|2022-05-28 10:42:00|124.43|123.03|124.38|122.98|124.43|123.03|124.38|122.98|6
1653734530000|2022-05-28 10:42:10|124.37|122.97|124.35|122.95|124.37|122.97|124.35|122.95|2
1653734540000|2022-05-28 10:42:20|124.34|122.94|124.31|122.91|124.34|122.94|124.31|122.91|3
1653734550000|2022-05-28 10:42:30|124.29|122.89|124.29|122.89|124.29|122.89|124.29|122.89|1
1653734560000|2022-05-28 10:42:40|124.3|122.9|124.3|122.9|124.3|122.9|124.3|122.9|1
1653734580000|2022-05-28 10:43:00|124.32|122.92|124.3|122.9|124.32|122.92|124.3|122.9|3
1653734590000|2022-05-28 10:43:10|124.32|122.92|124.32|122.92|124.32|122.92|124.32|122.92|1
1653734600000|2022-05-28 10:43:20|124.31|122.91|124.31|122.91|124.31|122.91|124.31|122.91|1
1653734620000|2022-05-28 10:43:40|124.32|122.92|124.33|122.93|124.33|122.93|124.32|122.92|2
1653734630000|2022-05-28 10:43:50|124.31|122.91|124.31|122.91|124.31|122.91|124.31|122.91|1
1653734660000|2022-05-28 10:44:20|124.33|122.93|124.34|122.94|124.34|122.94|124.33|122.93|2
1653734670000|2022-05-28 10:44:30|124.36|122.96|124.41|123.01|124.41|123.01|124.36|122.96|4
1653734700000|2022-05-28 10:45:00|124.42|123.02|124.53|123.13|124.53|123.13|124.42|123.02|7
1653734710000|2022-05-28 10:45:10|124.54|123.14|124.59|123.19|124.59|123.19|124.54|123.14|4
1653734720000|2022-05-28 10:45:20|124.6|123.2|124.6|123.2|124.61|123.21|124.6|123.2|3
1653734740000|2022-05-28 10:45:40|124.61|123.21|124.61|123.21|124.61|123.21|124.61|123.21|1
1653734760000|2022-05-28 10:46:00|124.6|123.2|124.56|123.16|124.6|123.2|124.55|123.15|5
1653734790000|2022-05-28 10:46:30|124.55|123.15|124.54|123.14|124.55|123.15|124.54|123.14|2
1653734800000|2022-05-28 10:46:40|124.53|123.13|124.48|123.08|124.53|123.13|124.48|123.08|6
1653734810000|2022-05-28 10:46:50|124.46|123.06|124.45|123.05|124.46|123.06|124.45|123.05|2
1653734820000|2022-05-28 10:47:00|124.44|123.04|124.45|123.05|124.45|123.05|124.44|123.04|2
1653734830000|2022-05-28 10:47:10|124.46|123.06|124.46|123.06|124.46|123.06|124.46|123.06|1
1653734840000|2022-05-28 10:47:20|124.48|123.08|124.55|123.15|124.55|123.15|124.48|123.08|7
1653734870000|2022-05-28 10:47:50|124.54|123.14|124.55|123.15|124.55|123.15|124.54|123.14|2
1653734910000|2022-05-28 10:48:30|124.56|123.16|124.58|123.18|124.6|123.2|124.56|123.16|4
1653734920000|2022-05-28 10:48:40|124.59|123.19|124.59|123.19|124.59|123.19|124.59|123.19|1
1653734940000|2022-05-28 10:49:00|124.61|123.21|124.57|123.17|124.61|123.21|124.57|123.17|3
1653734980000|2022-05-28 10:49:40|124.53|123.13|124.54|123.14|124.54|123.14|124.53|123.13|2
1653734990000|2022-05-28 10:49:50|124.53|123.13|124.53|123.13|124.53|123.13|124.53|123.13|1
1653735020000|2022-05-28 10:50:20|124.54|123.14|124.65|123.25|124.65|123.25|124.54|123.14|7
1653735030000|2022-05-28 10:50:30|124.67|123.27|124.68|123.28|124.68|123.28|124.67|123.27|2
1653735040000|2022-05-28 10:50:40|124.69|123.29|124.65|123.25|124.69|123.29|124.65|123.25|4
1653735050000|2022-05-28 10:50:50|124.66|123.26|124.72|123.32|124.72|123.32|124.66|123.26|9
1653735100000|2022-05-28 10:51:40|124.71|123.31|124.71|123.31|124.71|123.31|124.71|123.31|1
1653735110000|2022-05-28 10:51:50|124.72|123.32|124.72|123.32|124.72|123.32|124.72|123.32|1
1653735120000|2022-05-28 10:52:00|124.71|123.31|124.71|123.31|124.71|123.31|124.71|123.31|1
1653735180000|2022-05-28 10:53:00|124.7|123.3|124.64|123.24|124.7|123.3|124.63|123.23|6
1653735270000|2022-05-28 10:54:30|124.67|123.27|124.68|123.28|124.68|123.28|124.67|123.27|2
1653735280000|2022-05-28 10:54:40|124.69|123.29|124.64|123.24|124.69|123.29|124.63|123.23|5
1653735290000|2022-05-28 10:54:50|124.65|123.25|124.65|123.25|124.65|123.25|124.65|123.25|1
1653735400000|2022-05-28 10:56:40|124.64|123.24|124.54|123.14|124.64|123.24|124.54|123.14|10
1653735410000|2022-05-28 10:56:50|124.48|123.08|124.47|123.07|124.48|123.08|124.47|123.07|2
1653735420000|2022-05-28 10:57:00|124.5|123.1|124.54|123.14|124.54|123.14|124.5|123.1|4
1653735440000|2022-05-28 10:57:20|124.53|123.13|124.54|123.14|124.54|123.14|124.53|123.13|2
1653735480000|2022-05-28 10:58:00|124.55|123.15|124.55|123.15|124.55|123.15|124.55|123.15|1
1653735490000|2022-05-28 10:58:10|124.62|123.22|124.66|123.26|124.66|123.26|124.62|123.22|4
1653735500000|2022-05-28 10:58:20|124.67|123.27|124.67|123.27|124.67|123.27|124.67|123.27|1
1653735540000|2022-05-28 10:59:00|124.68|123.28|124.68|123.28|124.68|123.28|124.68|123.28|1
1653735550000|2022-05-28 10:59:10|124.69|123.29|124.69|123.29|124.69|123.29|124.69|123.29|1
1653735580000|2022-05-28 10:59:40|124.7|123.3|124.64|123.24|124.7|123.3|124.64|123.24|7
1653735590000|2022-05-28 10:59:50|124.61|123.21|124.65|123.25|124.65|123.25|124.61|123.21|4
1653735600000|2022-05-28 11:00:00|124.64|123.24|124.63|123.23|124.64|123.24|124.63|123.23|2
1653735610000|2022-05-28 11:00:10|124.62|123.22|124.6|123.2|124.62|123.22|124.58|123.18|7
1653735620000|2022-05-28 11:00:20|124.59|123.19|124.59|123.19|124.59|123.19|124.59|123.19|1
1653735630000|2022-05-28 11:00:30|124.55|123.15|124.55|123.15|124.56|123.16|124.54|123.14|4
1653735640000|2022-05-28 11:00:40|124.54|123.14|124.54|123.14|124.55|123.15|124.52|123.12|9
1653735650000|2022-05-28 11:00:50|124.53|123.13|124.54|123.14|124.54|123.14|124.53|123.13|4
1653735660000|2022-05-28 11:01:00|124.53|123.13|124.53|123.13|124.53|123.13|124.53|123.13|1
1653735680000|2022-05-28 11:01:20|124.52|123.12|124.51|123.11|124.52|123.12|124.51|123.11|2
1653735690000|2022-05-28 11:01:30|124.5|123.1|124.42|123.02|124.5|123.1|124.42|123.02|7
1653735700000|2022-05-28 11:01:40|124.41|123.01|124.41|123.01|124.43|123.03|124.4|123|5
1653735720000|2022-05-28 11:02:00|124.42|123.02|124.42|123.02|124.42|123.02|124.42|123.02|1
1653735730000|2022-05-28 11:02:10|124.41|123.01|124.41|123.01|124.41|123.01|124.41|123.01|1
1653735770000|2022-05-28 11:02:50|124.4|123|124.4|123|124.4|123|124.4|123|1
1653735800000|2022-05-28 11:03:20|124.41|123.01|124.41|123.01|124.41|123.01|124.41|123.01|1
1653735810000|2022-05-28 11:03:30|124.4|123|124.39|122.99|124.41|123.01|124.38|122.98|4
1653735850000|2022-05-28 11:04:10|124.37|122.97|124.37|122.97|124.37|122.97|124.35|122.95|3
1653735860000|2022-05-28 11:04:20|124.36|122.96|124.34|122.94|124.36|122.96|124.34|122.94|2
1653735870000|2022-05-28 11:04:30|124.35|122.95|124.43|123.03|124.43|123.03|124.35|122.95|5
1653735910000|2022-05-28 11:05:10|124.4|123|124.42|123.02|124.42|123.02|124.4|123|3
1653735970000|2022-05-28 11:06:10|124.44|123.04|124.46|123.06|124.46|123.06|124.44|123.04|2
1653735980000|2022-05-28 11:06:20|124.47|123.07|124.47|123.07|124.47|123.07|124.47|123.07|1
1653736010000|2022-05-28 11:06:50|124.46|123.06|124.48|123.08|124.48|123.08|124.46|123.06|2
1653736020000|2022-05-28 11:07:00|124.49|123.09|124.49|123.09|124.49|123.09|124.49|123.09|1
1653736030000|2022-05-28 11:07:10|124.59|123.19|124.6|123.2|124.6|123.2|124.59|123.19|2
1653736040000|2022-05-28 11:07:20|124.61|123.21|124.66|123.26|124.68|123.28|124.61|123.21|12
1653736050000|2022-05-28 11:07:30|124.67|123.27|124.67|123.27|124.68|123.28|124.66|123.26|4
1653736060000|2022-05-28 11:07:40|124.68|123.28|124.68|123.28|124.68|123.28|124.67|123.27|3
1653736070000|2022-05-28 11:07:50|124.69|123.29|124.69|123.29|124.69|123.29|124.69|123.29|1
1653736110000|2022-05-28 11:08:30|124.7|123.3|124.68|123.28|124.7|123.3|124.67|123.27|5
1653736120000|2022-05-28 11:08:40|124.69|123.29|124.85|123.45|124.85|123.45|124.68|123.28|7
1653736130000|2022-05-28 11:08:50|124.86|123.46|125.03|123.63|125.03|123.63|124.86|123.46|5
1653736140000|2022-05-28 11:09:00|125.01|123.61|125.07|123.67|125.07|123.67|125.01|123.61|4
1653736150000|2022-05-28 11:09:10|125.06|123.66|125.08|123.68|125.1|123.7|125.06|123.66|4
1653736160000|2022-05-28 11:09:20|125.09|123.69|125.14|123.74|125.14|123.74|125.09|123.69|4
1653736170000|2022-05-28 11:09:30|125.13|123.73|125.13|123.73|125.13|123.73|125.13|123.73|1
1653736180000|2022-05-28 11:09:40|125.11|123.71|125.11|123.71|125.11|123.71|125.11|123.71|1
1653736190000|2022-05-28 11:09:50|125.12|123.72|125.24|123.84|125.29|123.89|125.12|123.72|15
1653736200000|2022-05-28 11:10:00|125.22|123.82|125.1|123.7|125.22|123.82|125.1|123.7|11
1653736210000|2022-05-28 11:10:10|125.13|123.73|125.15|123.75|125.15|123.75|125.11|123.71|4
1653736220000|2022-05-28 11:10:20|125.16|123.76|125.24|123.84|125.25|123.85|125.16|123.76|10
1653736230000|2022-05-28 11:10:30|125.23|123.83|125.24|123.84|125.24|123.84|125.23|123.83|2
1653736240000|2022-05-28 11:10:40|125.25|123.85|125.29|123.89|125.29|123.89|125.24|123.84|5
1653736250000|2022-05-28 11:10:50|125.28|123.88|125.43|124.03|125.43|124.03|125.26|123.86|14
1653736260000|2022-05-28 11:11:00|125.41|124.01|125.33|123.93|125.41|124.01|125.33|123.93|7
1653736270000|2022-05-28 11:11:10|125.34|123.94|125.33|123.93|125.34|123.94|125.33|123.93|2
1653736280000|2022-05-28 11:11:20|125.35|123.95|125.34|123.94|125.35|123.95|125.34|123.94|2
1653736290000|2022-05-28 11:11:30|125.33|123.93|125.33|123.93|125.34|123.94|125.33|123.93|5
1653736300000|2022-05-28 11:11:40|125.34|123.94|125.33|123.93|125.34|123.94|125.33|123.93|2
1653736310000|2022-05-28 11:11:50|125.32|123.92|125.32|123.92|125.32|123.92|125.32|123.92|1
1653736330000|2022-05-28 11:12:10|125.33|123.93|125.33|123.93|125.33|123.93|125.32|123.92|3
1653736340000|2022-05-28 11:12:20|125.39|123.99|125.43|124.03|125.44|124.04|125.39|123.99|8
1653736350000|2022-05-28 11:12:30|125.44|124.04|125.47|124.07|125.5|124.1|125.44|124.04|9
1653736360000|2022-05-28 11:12:40|125.46|124.06|125.42|124.02|125.46|124.06|125.42|124.02|7
1653736370000|2022-05-28 11:12:50|125.43|124.03|125.51|124.11|125.51|124.11|125.43|124.03|7
1653736380000|2022-05-28 11:13:00|125.52|124.12|125.52|124.12|125.52|124.12|125.52|124.12|1
1653736390000|2022-05-28 11:13:10|125.53|124.13|125.53|124.13|125.53|124.13|125.53|124.13|1
1653736400000|2022-05-28 11:13:20|125.54|124.14|125.53|124.13|125.54|124.14|125.53|124.13|2
1653736410000|2022-05-28 11:13:30|125.55|124.15|125.64|124.24|125.64|124.24|125.55|124.15|7
1653736420000|2022-05-28 11:13:40|125.65|124.25|125.66|124.26|125.68|124.28|125.64|124.24|11
1653736430000|2022-05-28 11:13:50|125.67|124.27|125.67|124.27|125.67|124.27|125.67|124.27|1
1653736440000|2022-05-28 11:14:00|125.66|124.26|125.67|124.27|125.67|124.27|125.65|124.25|4
1653736450000|2022-05-28 11:14:10|125.68|124.28|125.7|124.3|125.71|124.31|125.68|124.28|5
1653736460000|2022-05-28 11:14:20|125.69|124.29|125.66|124.26|125.7|124.3|125.64|124.24|7
1653736470000|2022-05-28 11:14:30|125.67|124.27|125.7|124.3|125.7|124.3|125.67|124.27|3
1653736490000|2022-05-28 11:14:50|125.71|124.31|125.88|124.48|125.88|124.48|125.71|124.31|7
1653736500000|2022-05-28 11:15:00|125.89|124.49|125.77|124.37|125.89|124.49|125.69|124.29|19
1653736510000|2022-05-28 11:15:10|125.76|124.36|125.77|124.37|125.77|124.37|125.76|124.36|4
1653736520000|2022-05-28 11:15:20|125.76|124.36|125.74|124.34|125.76|124.36|125.64|124.24|8
1653736530000|2022-05-28 11:15:30|125.72|124.32|125.55|124.15|125.72|124.32|125.55|124.15|9
1653736540000|2022-05-28 11:15:40|125.52|124.12|125.64|124.24|125.64|124.24|125.52|124.12|6
1653736550000|2022-05-28 11:15:50|125.65|124.25|125.64|124.24|125.65|124.25|125.64|124.24|2
1653736570000|2022-05-28 11:16:10|125.63|124.23|125.63|124.23|125.64|124.24|125.63|124.23|5
1653736580000|2022-05-28 11:16:20|125.64|124.24|125.64|124.24|125.65|124.25|125.64|124.24|3
1653736590000|2022-05-28 11:16:30|125.65|124.25|125.65|124.25|125.65|124.25|125.65|124.25|1
1653736600000|2022-05-28 11:16:40|125.64|124.24|125.53|124.13|125.64|124.24|125.53|124.13|6
1653736620000|2022-05-28 11:17:00|125.5|124.1|125.44|124.04|125.5|124.1|125.44|124.04|6
1653736630000|2022-05-28 11:17:10|125.43|124.03|125.38|123.98|125.43|124.03|125.37|123.97|11
1653736640000|2022-05-28 11:17:20|125.36|123.96|125.33|123.93|125.37|123.97|125.33|123.93|5
1653736650000|2022-05-28 11:17:30|125.32|123.92|125.32|123.92|125.32|123.92|125.32|123.92|1
1653736660000|2022-05-28 11:17:40|125.33|123.93|125.34|123.94|125.34|123.94|125.33|123.93|2
1653736670000|2022-05-28 11:17:50|125.33|123.93|125.35|123.95|125.36|123.96|125.32|123.92|5
1653736680000|2022-05-28 11:18:00|125.32|123.92|125.32|123.92|125.34|123.94|125.28|123.88|12
1653736690000|2022-05-28 11:18:10|125.31|123.91|125.3|123.9|125.31|123.91|125.3|123.9|2
1653736700000|2022-05-28 11:18:20|125.29|123.89|125.29|123.89|125.29|123.89|125.29|123.89|1
1653736710000|2022-05-28 11:18:30|125.3|123.9|125.33|123.93|125.35|123.95|125.3|123.9|5
1653736720000|2022-05-28 11:18:40|125.32|123.92|125.33|123.93|125.33|123.93|125.31|123.91|3
1653736730000|2022-05-28 11:18:50|125.34|123.94|125.29|123.89|125.34|123.94|125.29|123.89|5
1653736740000|2022-05-28 11:19:00|125.26|123.86|125.3|123.9|125.31|123.91|125.26|123.86|5
1653736760000|2022-05-28 11:19:20|125.31|123.91|125.33|123.93|125.34|123.94|125.31|123.91|4
1653736780000|2022-05-28 11:19:40|125.34|123.94|125.46|124.06|125.46|124.06|125.34|123.94|6
1653736790000|2022-05-28 11:19:50|125.45|124.05|125.45|124.05|125.45|124.05|125.4|124|8
1653736800000|2022-05-28 11:20:00|125.44|124.04|125.44|124.04|125.44|124.04|125.44|124.04|1
1653736810000|2022-05-28 11:20:10|125.45|124.05|125.51|124.11|125.51|124.11|125.44|124.04|6
1653736820000|2022-05-28 11:20:20|125.49|124.09|125.49|124.09|125.49|124.09|125.49|124.09|1
1653736840000|2022-05-28 11:20:40|125.48|124.08|125.49|124.09|125.49|124.09|125.48|124.08|2
1653736850000|2022-05-28 11:20:50|125.5|124.1|125.5|124.1|125.5|124.1|125.5|124.1|1
1653736860000|2022-05-28 11:21:00|125.44|124.04|125.41|124.01|125.46|124.06|125.4|124|7
1653736870000|2022-05-28 11:21:10|125.42|124.02|125.42|124.02|125.42|124.02|125.41|124.01|3
1653736890000|2022-05-28 11:21:30|125.4|124|125.39|123.99|125.4|124|125.39|123.99|2
1653736910000|2022-05-28 11:21:50|125.4|124|125.52|124.12|125.52|124.12|125.4|124|6
1653736920000|2022-05-28 11:22:00|125.51|124.11|125.51|124.11|125.51|124.11|125.51|124.11|1
1653736930000|2022-05-28 11:22:10|125.52|124.12|125.54|124.14|125.54|124.14|125.52|124.12|2
1653736960000|2022-05-28 11:22:40|125.51|124.11|125.51|124.11|125.51|124.11|125.51|124.11|1
1653736970000|2022-05-28 11:22:50|125.5|124.1|125.49|124.09|125.5|124.1|125.48|124.08|4
1653736990000|2022-05-28 11:23:10|125.48|124.08|125.48|124.08|125.49|124.09|125.48|124.08|5
1653737000000|2022-05-28 11:23:20|125.49|124.09|125.59|124.19|125.59|124.19|125.49|124.09|7
1653737010000|2022-05-28 11:23:30|125.6|124.2|125.52|124.12|125.6|124.2|125.51|124.11|7
1653737020000|2022-05-28 11:23:40|125.51|124.11|125.53|124.13|125.53|124.13|125.51|124.11|3
1653737030000|2022-05-28 11:23:50|125.54|124.14|125.65|124.25|125.65|124.25|125.54|124.14|12
1653737040000|2022-05-28 11:24:00|125.66|124.26|125.84|124.44|125.84|124.44|125.66|124.26|12
1653737050000|2022-05-28 11:24:10|125.83|124.43|125.87|124.47|125.87|124.47|125.81|124.41|6
1653737070000|2022-05-28 11:24:30|125.88|124.48|126.14|124.74|126.15|124.75|125.88|124.48|10
1653737080000|2022-05-28 11:24:40|126.16|124.76|126.17|124.77|126.19|124.79|126.16|124.76|8
1653737090000|2022-05-28 11:24:50|126.18|124.78|126.15|124.75|126.21|124.81|126.15|124.75|6
1653737100000|2022-05-28 11:25:00|126.16|124.76|126.07|124.67|126.16|124.76|126.05|124.65|16
1653737110000|2022-05-28 11:25:10|126.05|124.65|126.07|124.67|126.07|124.67|126|124.6|11
1653737120000|2022-05-28 11:25:20|126.06|124.66|126|124.6|126.06|124.66|126|124.6|5
1653737130000|2022-05-28 11:25:30|126.01|124.61|126.09|124.69|126.1|124.7|126.01|124.61|7
1653737140000|2022-05-28 11:25:40|126.08|124.68|126.07|124.67|126.08|124.68|126.07|124.67|2
1653737150000|2022-05-28 11:25:50|126.11|124.71|126.12|124.72|126.12|124.72|126.1|124.7|3
1653737160000|2022-05-28 11:26:00|126.13|124.73|126.09|124.69|126.13|124.73|126.09|124.69|5
1653737170000|2022-05-28 11:26:10|126.1|124.7|126.13|124.73|126.13|124.73|126.1|124.7|3
1653737180000|2022-05-28 11:26:20|126.14|124.74|126.05|124.65|126.14|124.74|126.05|124.65|6
1653737190000|2022-05-28 11:26:30|126.09|124.69|126.08|124.68|126.09|124.69|126.07|124.67|3
1653737200000|2022-05-28 11:26:40|126.07|124.67|126.05|124.65|126.07|124.67|126.05|124.65|7
1653737210000|2022-05-28 11:26:50|126.04|124.64|125.97|124.57|126.04|124.64|125.97|124.57|7
1653737220000|2022-05-28 11:27:00|125.96|124.56|126|124.6|126|124.6|125.95|124.55|5
1653737230000|2022-05-28 11:27:10|125.99|124.59|125.98|124.58|126.01|124.61|125.98|124.58|8
1653737240000|2022-05-28 11:27:20|125.99|124.59|125.98|124.58|125.99|124.59|125.98|124.58|4
1653737270000|2022-05-28 11:27:50|125.97|124.57|125.97|124.57|125.97|124.57|125.97|124.57|1
1653737280000|2022-05-28 11:28:00|125.98|124.58|125.96|124.56|125.98|124.58|125.96|124.56|3
1653737290000|2022-05-28 11:28:10|125.97|124.57|125.95|124.55|125.97|124.57|125.95|124.55|2
1653737300000|2022-05-28 11:28:20|125.96|124.56|125.82|124.42|125.96|124.56|125.8|124.4|14
1653737310000|2022-05-28 11:28:30|125.81|124.41|125.86|124.46|125.86|124.46|125.8|124.4|5
1653737320000|2022-05-28 11:28:40|125.88|124.48|125.89|124.49|125.89|124.49|125.87|124.47|3
1653737330000|2022-05-28 11:28:50|125.9|124.5|125.89|124.49|125.9|124.5|125.89|124.49|2
1653737340000|2022-05-28 11:29:00|125.9|124.5|126.01|124.61|126.06|124.66|125.9|124.5|22
1653737350000|2022-05-28 11:29:10|126|124.6|126.01|124.61|126.02|124.62|125.99|124.59|7
1653737360000|2022-05-28 11:29:20|126.03|124.63|126.05|124.65|126.06|124.66|126.03|124.63|7
1653737370000|2022-05-28 11:29:30|126.04|124.64|126.02|124.62|126.04|124.64|126.02|124.62|2
1653737380000|2022-05-28 11:29:40|126.01|124.61|126|124.6|126.01|124.61|126|124.6|2
1653737400000|2022-05-28 11:30:00|125.99|124.59|125.99|124.59|126|124.6|125.99|124.59|7
1653737460000|2022-05-28 11:31:00|125.98|124.58|125.96|124.56|125.98|124.58|125.95|124.55|5
1653737470000|2022-05-28 11:31:10|126|124.6|125.97|124.57|126|124.6|125.94|124.54|9
1653737480000|2022-05-28 11:31:20|125.96|124.56|125.93|124.53|125.96|124.56|125.93|124.53|2
1653737490000|2022-05-28 11:31:30|125.92|124.52|125.87|124.47|125.92|124.52|125.87|124.47|6
1653737500000|2022-05-28 11:31:40|125.9|124.5|125.88|124.48|125.9|124.5|125.88|124.48|2
1653737510000|2022-05-28 11:31:50|125.87|124.47|125.85|124.45|125.88|124.48|125.84|124.44|7
1653737520000|2022-05-28 11:32:00|125.87|124.47|125.86|124.46|125.87|124.47|125.86|124.46|2
1653737530000|2022-05-28 11:32:10|125.87|124.47|125.77|124.37|125.87|124.47|125.77|124.37|8
1653737540000|2022-05-28 11:32:20|125.76|124.36|125.75|124.35|125.79|124.39|125.72|124.32|7
1653737550000|2022-05-28 11:32:30|125.74|124.34|125.72|124.32|125.74|124.34|125.71|124.31|5
1653737560000|2022-05-28 11:32:40|125.71|124.31|125.69|124.29|125.74|124.34|125.68|124.28|7
1653737570000|2022-05-28 11:32:50|125.68|124.28|125.68|124.28|125.69|124.29|125.68|124.28|9
1653737580000|2022-05-28 11:33:00|125.67|124.27|125.68|124.28|125.69|124.29|125.67|124.27|4
1653737590000|2022-05-28 11:33:10|125.69|124.29|125.38|123.98|125.7|124.3|125.38|123.98|18
1653737600000|2022-05-28 11:33:20|125.42|124.02|125.46|124.06|125.48|124.08|125.42|124.02|7
1653737610000|2022-05-28 11:33:30|125.45|124.05|125.42|124.02|125.45|124.05|125.42|124.02|3
1653737630000|2022-05-28 11:33:50|125.41|124.01|125.4|124|125.41|124.01|125.4|124|2
1653737640000|2022-05-28 11:34:00|125.41|124.01|125.53|124.13|125.53|124.13|125.41|124.01|8
1653737650000|2022-05-28 11:34:10|125.52|124.12|125.56|124.16|125.56|124.16|125.52|124.12|3
1653737660000|2022-05-28 11:34:20|125.55|124.15|125.54|124.14|125.55|124.15|125.53|124.13|5
1653737670000|2022-05-28 11:34:30|125.53|124.13|125.46|124.06|125.53|124.13|125.46|124.06|7
1653737680000|2022-05-28 11:34:40|125.45|124.05|125.42|124.02|125.45|124.05|125.42|124.02|4
1653737690000|2022-05-28 11:34:50|125.43|124.03|125.43|124.03|125.43|124.03|125.43|124.03|1
1653737700000|2022-05-28 11:35:00|125.42|124.02|125.43|124.03|125.43|124.03|125.41|124.01|3
1653737710000|2022-05-28 11:35:10|125.42|124.02|125.34|123.94|125.42|124.02|125.34|123.94|7
1653737730000|2022-05-28 11:35:30|125.33|123.93|125.41|124.01|125.41|124.01|125.33|123.93|5
1653737740000|2022-05-28 11:35:40|125.42|124.02|125.41|124.01|125.42|124.02|125.41|124.01|2
1653737750000|2022-05-28 11:35:50|125.42|124.02|125.46|124.06|125.46|124.06|125.42|124.02|6
1653737760000|2022-05-28 11:36:00|125.45|124.05|125.45|124.05|125.45|124.05|125.45|124.05|1
1653737770000|2022-05-28 11:36:10|125.46|124.06|125.52|124.12|125.52|124.12|125.46|124.06|4
1653737780000|2022-05-28 11:36:20|125.53|124.13|125.52|124.12|125.53|124.13|125.52|124.12|4
1653737790000|2022-05-28 11:36:30|125.53|124.13|125.54|124.14|125.54|124.14|125.51|124.11|6
1653737800000|2022-05-28 11:36:40|125.55|124.15|125.56|124.16|125.56|124.16|125.55|124.15|2
1653737820000|2022-05-28 11:37:00|125.52|124.12|125.48|124.08|125.52|124.12|125.48|124.08|6
1653737840000|2022-05-28 11:37:20|125.49|124.09|125.49|124.09|125.49|124.09|125.49|124.09|1
1653737860000|2022-05-28 11:37:40|125.51|124.11|125.52|124.12|125.52|124.12|125.51|124.11|2
1653737870000|2022-05-28 11:37:50|125.53|124.13|125.52|124.12|125.53|124.13|125.52|124.12|2
1653737880000|2022-05-28 11:38:00|125.51|124.11|125.51|124.11|125.51|124.11|125.51|124.11|1
1653737900000|2022-05-28 11:38:20|125.5|124.1|125.42|124.02|125.5|124.1|125.41|124.01|11
1653737910000|2022-05-28 11:38:30|125.43|124.03|125.44|124.04|125.44|124.04|125.42|124.02|3
1653737920000|2022-05-28 11:38:40|125.43|124.03|125.42|124.02|125.43|124.03|125.42|124.02|4
1653737930000|2022-05-28 11:38:50|125.44|124.04|125.43|124.03|125.44|124.04|125.43|124.03|2
1653737940000|2022-05-28 11:39:00|125.42|124.02|125.44|124.04|125.44|124.04|125.42|124.02|6
1653737950000|2022-05-28 11:39:10|125.43|124.03|125.43|124.03|125.43|124.03|125.43|124.03|1
1653737960000|2022-05-28 11:39:20|125.44|124.04|125.44|124.04|125.44|124.04|125.44|124.04|1
1653737970000|2022-05-28 11:39:30|125.45|124.05|125.47|124.07|125.47|124.07|125.45|124.05|2
1653737980000|2022-05-28 11:39:40|125.46|124.06|125.57|124.17|125.57|124.17|125.44|124.04|11
1653737990000|2022-05-28 11:39:50|125.54|124.14|125.54|124.14|125.54|124.14|125.54|124.14|1
1653738000000|2022-05-28 11:40:00|125.55|124.15|125.55|124.15|125.55|124.15|125.55|124.15|1
1653738030000|2022-05-28 11:40:30|125.56|124.16|125.62|124.22|125.62|124.22|125.56|124.16|3
1653738040000|2022-05-28 11:40:40|125.61|124.21|125.61|124.21|125.61|124.21|125.61|124.21|1
1653738050000|2022-05-28 11:40:50|125.62|124.22|125.56|124.16|125.62|124.22|125.56|124.16|4
1653738070000|2022-05-28 11:41:10|125.57|124.17|125.57|124.17|125.57|124.17|125.57|124.17|1
1653738080000|2022-05-28 11:41:20|125.58|124.18|125.58|124.18|125.58|124.18|125.58|124.18|1
1653738090000|2022-05-28 11:41:30|125.57|124.17|125.57|124.17|125.57|124.17|125.57|124.17|1
1653738110000|2022-05-28 11:41:50|125.58|124.18|125.58|124.18|125.58|124.18|125.58|124.18|1
1653738120000|2022-05-28 11:42:00|125.56|124.16|125.49|124.09|125.56|124.16|125.49|124.09|6
1653738130000|2022-05-28 11:42:10|125.48|124.08|125.46|124.06|125.49|124.09|125.46|124.06|4
1653738140000|2022-05-28 11:42:20|125.47|124.07|125.47|124.07|125.47|124.07|125.47|124.07|1
1653738150000|2022-05-28 11:42:30|125.48|124.08|125.47|124.07|125.48|124.08|125.47|124.07|2
1653738160000|2022-05-28 11:42:40|125.46|124.06|125.45|124.05|125.46|124.06|125.45|124.05|2
1653738170000|2022-05-28 11:42:50|125.44|124.04|125.45|124.05|125.46|124.06|125.43|124.03|5
1653738180000|2022-05-28 11:43:00|125.46|124.06|125.48|124.08|125.48|124.08|125.46|124.06|2
1653738190000|2022-05-28 11:43:10|125.47|124.07|125.47|124.07|125.47|124.07|125.47|124.07|1
1653738210000|2022-05-28 11:43:30|125.48|124.08|125.42|124.02|125.48|124.08|125.42|124.02|6
1653738220000|2022-05-28 11:43:40|125.41|124.01|125.4|124|125.41|124.01|125.4|124|2
1653738230000|2022-05-28 11:43:50|125.41|124.01|125.41|124.01|125.42|124.02|125.41|124.01|3
1653738250000|2022-05-28 11:44:10|125.42|124.02|125.55|124.15|125.55|124.15|125.42|124.02|9
1653738260000|2022-05-28 11:44:20|125.57|124.17|125.56|124.16|125.58|124.18|125.51|124.11|14
1653738270000|2022-05-28 11:44:30|125.55|124.15|125.66|124.26|125.66|124.26|125.55|124.15|11
1653738280000|2022-05-28 11:44:40|125.67|124.27|125.66|124.26|125.67|124.27|125.66|124.26|2
1653738290000|2022-05-28 11:44:50|125.67|124.27|125.71|124.31|125.71|124.31|125.67|124.27|5
1653738300000|2022-05-28 11:45:00|125.72|124.32|125.99|124.59|125.99|124.59|125.71|124.31|10
1653738310000|2022-05-28 11:45:10|126|124.6|125.87|124.47|126.06|124.66|125.82|124.42|16
1653738320000|2022-05-28 11:45:20|125.83|124.43|125.82|124.42|125.83|124.43|125.82|124.42|2
1653738330000|2022-05-28 11:45:30|125.81|124.41|125.66|124.26|125.81|124.41|125.65|124.25|6
1653738340000|2022-05-28 11:45:40|125.67|124.27|125.67|124.27|125.67|124.27|125.67|124.27|1
1653738350000|2022-05-28 11:45:50|125.68|124.28|125.69|124.29|125.72|124.32|125.68|124.28|8
1653738360000|2022-05-28 11:46:00|125.68|124.28|125.69|124.29|125.69|124.29|125.68|124.28|2
1653738370000|2022-05-28 11:46:10|125.68|124.28|125.61|124.21|125.68|124.28|125.61|124.21|4
1653738380000|2022-05-28 11:46:20|125.6|124.2|125.6|124.2|125.6|124.2|125.6|124.2|1
1653738390000|2022-05-28 11:46:30|125.55|124.15|125.5|124.1|125.55|124.15|125.5|124.1|5
1653738410000|2022-05-28 11:46:50|125.49|124.09|125.43|124.03|125.49|124.09|125.43|124.03|6
1653738420000|2022-05-28 11:47:00|125.42|124.02|125.42|124.02|125.42|124.02|125.42|124.02|1
1653738430000|2022-05-28 11:47:10|125.43|124.03|125.5|124.1|125.51|124.11|125.43|124.03|8
1653738440000|2022-05-28 11:47:20|125.51|124.11|125.5|124.1|125.51|124.11|125.5|124.1|2
1653738460000|2022-05-28 11:47:40|125.51|124.11|125.51|124.11|125.51|124.11|125.51|124.11|1
1653738470000|2022-05-28 11:47:50|125.52|124.12|125.53|124.13|125.56|124.16|125.52|124.12|5
1653738480000|2022-05-28 11:48:00|125.52|124.12|125.51|124.11|125.52|124.12|125.51|124.11|2
1653738490000|2022-05-28 11:48:10|125.52|124.12|125.51|124.11|125.52|124.12|125.51|124.11|2
1653738510000|2022-05-28 11:48:30|125.5|124.1|125.5|124.1|125.5|124.1|125.5|124.1|1
1653738520000|2022-05-28 11:48:40|125.49|124.09|125.46|124.06|125.49|124.09|125.46|124.06|3
1653738530000|2022-05-28 11:48:50|125.44|124.04|125.5|124.1|125.5|124.1|125.44|124.04|4
1653738540000|2022-05-28 11:49:00|125.49|124.09|125.49|124.09|125.49|124.09|125.48|124.08|3
1653738550000|2022-05-28 11:49:10|125.48|124.08|125.44|124.04|125.48|124.08|125.44|124.04|3
1653738560000|2022-05-28 11:49:20|125.43|124.03|125.43|124.03|125.43|124.03|125.43|124.03|1
1653738570000|2022-05-28 11:49:30|125.41|124.01|125.36|123.96|125.41|124.01|125.36|123.96|4
1653738580000|2022-05-28 11:49:40|125.37|123.97|125.42|124.02|125.43|124.03|125.37|123.97|6
1653738590000|2022-05-28 11:49:50|125.41|124.01|125.41|124.01|125.41|124.01|125.41|124.01|1
1653738600000|2022-05-28 11:50:00|125.4|124|125.39|123.99|125.4|124|125.39|123.99|2
1653738610000|2022-05-28 11:50:10|125.4|124|125.42|124.02|125.42|124.02|125.4|124|3
1653738620000|2022-05-28 11:50:20|125.41|124.01|125.41|124.01|125.41|124.01|125.41|124.01|1
1653738630000|2022-05-28 11:50:30|125.4|124|125.22|123.82|125.4|124|125.22|123.82|10
1653738640000|2022-05-28 11:50:40|125.21|123.81|125.22|123.82|125.22|123.82|125.2|123.8|4
1653738650000|2022-05-28 11:50:50|125.21|123.81|125.21|123.81|125.22|123.82|125.2|123.8|5
1653738660000|2022-05-28 11:51:00|125.22|123.82|125.31|123.91|125.31|123.91|125.22|123.82|5
1653738670000|2022-05-28 11:51:10|125.32|123.92|125.33|123.93|125.33|123.93|125.32|123.92|2
1653738680000|2022-05-28 11:51:20|125.34|123.94|125.31|123.91|125.34|123.94|125.29|123.89|6
1653738690000|2022-05-28 11:51:30|125.3|123.9|125.35|123.95|125.35|123.95|125.3|123.9|8
1653738710000|2022-05-28 11:51:50|125.32|123.92|125.32|123.92|125.32|123.92|125.32|123.92|1
1653738740000|2022-05-28 11:52:20|125.23|123.83|125.15|123.75|125.23|123.83|125.15|123.75|7
1653738750000|2022-05-28 11:52:30|125.14|123.74|125.1|123.7|125.16|123.76|125.1|123.7|6
1653738760000|2022-05-28 11:52:40|125.12|123.72|125.15|123.75|125.15|123.75|125.11|123.71|5
1653738780000|2022-05-28 11:53:00|125.14|123.74|125.13|123.73|125.14|123.74|125.13|123.73|2
1653738790000|2022-05-28 11:53:10|125.12|123.72|125.12|123.72|125.13|123.73|125.12|123.72|3
1653738800000|2022-05-28 11:53:20|125.14|123.74|125.13|123.73|125.14|123.74|125.12|123.72|4
1653738810000|2022-05-28 11:53:30|125.15|123.75|125.11|123.71|125.15|123.75|125.11|123.71|3
1653738820000|2022-05-28 11:53:40|125.1|123.7|125.09|123.69|125.11|123.71|125.09|123.69|4
1653738830000|2022-05-28 11:53:50|125.11|123.71|125.1|123.7|125.11|123.71|125.1|123.7|4
1653738840000|2022-05-28 11:54:00|125.11|123.71|125.1|123.7|125.11|123.71|125.1|123.7|2
1653738850000|2022-05-28 11:54:10|125.11|123.71|125.1|123.7|125.11|123.71|125.1|123.7|2
1653738860000|2022-05-28 11:54:20|125.13|123.73|125.14|123.74|125.14|123.74|125.13|123.73|2
1653738890000|2022-05-28 11:54:50|125.13|123.73|125.13|123.73|125.13|123.73|125.13|123.73|1
1653738910000|2022-05-28 11:55:10|125.12|123.72|125.05|123.65|125.12|123.72|125.05|123.65|7
1653738920000|2022-05-28 11:55:20|125.03|123.63|125.02|123.62|125.03|123.63|125.02|123.62|4
1653738930000|2022-05-28 11:55:30|125.03|123.63|125.02|123.62|125.03|123.63|125.02|123.62|2
1653738940000|2022-05-28 11:55:40|125.03|123.63|125.05|123.65|125.06|123.66|125.03|123.63|3
1653738950000|2022-05-28 11:55:50|125.04|123.64|125.02|123.62|125.04|123.64|125.01|123.61|7
1653738960000|2022-05-28 11:56:00|125.04|123.64|125.04|123.64|125.05|123.65|125.02|123.62|10
1653738970000|2022-05-28 11:56:10|125.03|123.63|125.04|123.64|125.04|123.64|125.02|123.62|6
1653738980000|2022-05-28 11:56:20|125.03|123.63|125.03|123.63|125.03|123.63|125.03|123.63|1
1653738990000|2022-05-28 11:56:30|125.02|123.62|125.04|123.64|125.05|123.65|125.02|123.62|3
1653739000000|2022-05-28 11:56:40|125.03|123.63|125.04|123.64|125.05|123.65|125.03|123.63|3
1653739010000|2022-05-28 11:56:50|125.05|123.65|125.04|123.64|125.07|123.67|125.04|123.64|9
1653739020000|2022-05-28 11:57:00|125.03|123.63|125.2|123.8|125.2|123.8|125.03|123.63|10
1653739030000|2022-05-28 11:57:10|125.21|123.81|125.15|123.75|125.21|123.81|125.14|123.74|5
1653739040000|2022-05-28 11:57:20|125.14|123.74|125.15|123.75|125.16|123.76|125.14|123.74|4
1653739060000|2022-05-28 11:57:40|125.14|123.74|125.13|123.73|125.14|123.74|125.13|123.73|4
1653739070000|2022-05-28 11:57:50|125.16|123.76|125.15|123.75|125.16|123.76|125.15|123.75|2
1653739080000|2022-05-28 11:58:00|125.14|123.74|125.13|123.73|125.14|123.74|125.13|123.73|2
1653739090000|2022-05-28 11:58:10|125.12|123.72|125.13|123.73|125.13|123.73|125.12|123.72|2
1653739100000|2022-05-28 11:58:20|125.12|123.72|125.14|123.74|125.14|123.74|125.12|123.72|2
1653739110000|2022-05-28 11:58:30|125.12|123.72|125.11|123.71|125.13|123.73|125.11|123.71|6
1653739140000|2022-05-28 11:59:00|125.1|123.7|125.13|123.73|125.13|123.73|125.1|123.7|3
1653739150000|2022-05-28 11:59:10|125.12|123.72|125.11|123.71|125.12|123.72|125.11|123.71|2
1653739180000|2022-05-28 11:59:40|125.1|123.7|125.1|123.7|125.1|123.7|125.1|123.7|1
1653739190000|2022-05-28 11:59:50|125.09|123.69|125.1|123.7|125.1|123.7|125.09|123.69|2
1653739200000|2022-05-28 12:00:00|125.09|123.69|125.08|123.68|125.1|123.7|125.07|123.67|6
1653739210000|2022-05-28 12:00:10|125.06|123.66|125.05|123.65|125.06|123.66|125.05|123.65|2
1653739220000|2022-05-28 12:00:20|125.06|123.66|125.07|123.67|125.08|123.68|125.04|123.64|7
1653739230000|2022-05-28 12:00:30|125.08|123.68|125.15|123.75|125.17|123.77|125.08|123.68|8
1653739240000|2022-05-28 12:00:40|125.14|123.74|125.14|123.74|125.15|123.75|125.14|123.74|7
1653739270000|2022-05-28 12:01:10|125.15|123.75|125.17|123.77|125.17|123.77|125.15|123.75|2
1653739290000|2022-05-28 12:01:30|125.24|123.84|125.25|123.85|125.27|123.87|125.24|123.84|6
1653739300000|2022-05-28 12:01:40|125.24|123.84|125.24|123.84|125.25|123.85|125.23|123.83|4
1653739310000|2022-05-28 12:01:50|125.23|123.83|125.25|123.85|125.25|123.85|125.23|123.83|3
1653739320000|2022-05-28 12:02:00|125.26|123.86|125.27|123.87|125.27|123.87|125.26|123.86|2
1653739330000|2022-05-28 12:02:10|125.3|123.9|125.32|123.92|125.37|123.97|125.3|123.9|8
1653739350000|2022-05-28 12:02:30|125.31|123.91|125.31|123.91|125.31|123.91|125.31|123.91|1
1653739360000|2022-05-28 12:02:40|125.3|123.9|125.32|123.92|125.33|123.93|125.3|123.9|5
1653739380000|2022-05-28 12:03:00|125.31|123.91|125.26|123.86|125.31|123.91|125.26|123.86|7
1653739390000|2022-05-28 12:03:10|125.27|123.87|125.26|123.86|125.27|123.87|125.26|123.86|8
1653739400000|2022-05-28 12:03:20|125.22|123.82|125.22|123.82|125.22|123.82|125.22|123.82|1
1653739410000|2022-05-28 12:03:30|125.21|123.81|125.17|123.77|125.22|123.82|125.17|123.77|6
1653739420000|2022-05-28 12:03:40|125.16|123.76|125.15|123.75|125.16|123.76|125.15|123.75|2
1653739440000|2022-05-28 12:04:00|125.14|123.74|125.13|123.73|125.14|123.74|125.13|123.73|2
1653739450000|2022-05-28 12:04:10|125.12|123.72|125.12|123.72|125.12|123.72|125.12|123.72|1
1653739460000|2022-05-28 12:04:20|125.13|123.73|125.12|123.72|125.13|123.73|125.12|123.72|2
1653739490000|2022-05-28 12:04:50|125.13|123.73|125.13|123.73|125.13|123.73|125.13|123.73|1
1653739500000|2022-05-28 12:05:00|125.15|123.75|125.19|123.79|125.2|123.8|125.15|123.75|6
1653739510000|2022-05-28 12:05:10|125.2|123.8|125.21|123.81|125.21|123.81|125.2|123.8|2
1653739520000|2022-05-28 12:05:20|125.22|123.82|125.22|123.82|125.22|123.82|125.22|123.82|1
1653739530000|2022-05-28 12:05:30|125.23|123.83|125.23|123.83|125.23|123.83|125.23|123.83|1
1653739540000|2022-05-28 12:05:40|125.25|123.85|125.25|123.85|125.25|123.85|125.25|123.85|1
1653739550000|2022-05-28 12:05:50|125.32|123.92|125.35|123.95|125.35|123.95|125.32|123.92|4
1653739570000|2022-05-28 12:06:10|125.36|123.96|125.36|123.96|125.36|123.96|125.36|123.96|1
1653739580000|2022-05-28 12:06:20|125.35|123.95|125.2|123.8|125.35|123.95|125.2|123.8|9
1653739590000|2022-05-28 12:06:30|125.24|123.84|125.22|123.82|125.24|123.84|125.22|123.82|2
1653739600000|2022-05-28 12:06:40|125.21|123.81|125.2|123.8|125.21|123.81|125.2|123.8|2
1653739610000|2022-05-28 12:06:50|125.22|123.82|125.22|123.82|125.22|123.82|125.22|123.82|1
1653739630000|2022-05-28 12:07:10|125.24|123.84|125.37|123.97|125.37|123.97|125.24|123.84|10
1653739650000|2022-05-28 12:07:30|125.36|123.96|125.36|123.96|125.36|123.96|125.36|123.96|1
1653739680000|2022-05-28 12:08:00|125.34|123.94|125.35|123.95|125.35|123.95|125.34|123.94|2
1653739690000|2022-05-28 12:08:10|125.36|123.96|125.37|123.97|125.37|123.97|125.35|123.95|4
1653739710000|2022-05-28 12:08:30|125.36|123.96|125.32|123.92|125.36|123.96|125.32|123.92|3
1653739720000|2022-05-28 12:08:40|125.31|123.91|125.31|123.91|125.31|123.91|125.31|123.91|1
1653739750000|2022-05-28 12:09:10|125.32|123.92|125.32|123.92|125.32|123.92|125.32|123.92|1
1653739760000|2022-05-28 12:09:20|125.31|123.91|125.31|123.91|125.32|123.92|125.3|123.9|7
1653739770000|2022-05-28 12:09:30|125.3|123.9|125.3|123.9|125.31|123.91|125.3|123.9|5
1653739780000|2022-05-28 12:09:40|125.29|123.89|125.3|123.9|125.3|123.9|125.29|123.89|2
1653739790000|2022-05-28 12:09:50|125.31|123.91|125.31|123.91|125.31|123.91|125.31|123.91|1
1653739840000|2022-05-28 12:10:40|125.3|123.9|125.28|123.88|125.3|123.9|125.28|123.88|3
1653739870000|2022-05-28 12:11:10|125.27|123.87|125.27|123.87|125.27|123.87|125.27|123.87|1
1653739880000|2022-05-28 12:11:20|125.28|123.88|125.28|123.88|125.28|123.88|125.28|123.88|1
1653739890000|2022-05-28 12:11:30|125.27|123.87|125.18|123.78|125.27|123.87|125.18|123.78|10
1653739910000|2022-05-28 12:11:50|125.17|123.77|125.12|123.72|125.17|123.77|125.12|123.72|4
1653739920000|2022-05-28 12:12:00|125.13|123.73|125.12|123.72|125.13|123.73|125.1|123.7|6
1653739940000|2022-05-28 12:12:20|125.11|123.71|125.08|123.68|125.11|123.71|125.08|123.68|3
1653739970000|2022-05-28 12:12:50|125.07|123.67|125.07|123.67|125.07|123.67|125.07|123.67|1
1653739980000|2022-05-28 12:13:00|125.06|123.66|125.05|123.65|125.06|123.66|125.05|123.65|2
1653740000000|2022-05-28 12:13:20|125.06|123.66|125.06|123.66|125.06|123.66|125.06|123.66|1
1653740030000|2022-05-28 12:13:50|125.07|123.67|124.89|123.49|125.07|123.67|124.89|123.49|16
1653740040000|2022-05-28 12:14:00|124.88|123.48|124.88|123.48|124.88|123.48|124.87|123.47|3
1653740060000|2022-05-28 12:14:20|124.87|123.47|124.81|123.41|124.87|123.47|124.81|123.41|5
1653740070000|2022-05-28 12:14:30|124.79|123.39|124.78|123.38|124.79|123.39|124.78|123.38|2
1653740080000|2022-05-28 12:14:40|124.79|123.39|124.78|123.38|124.79|123.39|124.78|123.38|2
1653740090000|2022-05-28 12:14:50|124.79|123.39|124.78|123.38|124.79|123.39|124.78|123.38|2
1653740100000|2022-05-28 12:15:00|124.79|123.39|124.88|123.48|124.88|123.48|124.79|123.39|7
1653740110000|2022-05-28 12:15:10|124.87|123.47|124.81|123.41|124.88|123.48|124.81|123.41|6
1653740120000|2022-05-28 12:15:20|124.83|123.43|124.95|123.55|124.97|123.57|124.83|123.43|10
1653740130000|2022-05-28 12:15:30|124.94|123.54|124.9|123.5|124.94|123.54|124.89|123.49|4
1653740140000|2022-05-28 12:15:40|124.91|123.51|124.94|123.54|124.94|123.54|124.89|123.49|8
1653740150000|2022-05-28 12:15:50|124.93|123.53|124.89|123.49|124.93|123.53|124.89|123.49|6
1653740170000|2022-05-28 12:16:10|124.88|123.48|124.88|123.48|124.88|123.48|124.88|123.48|1
1653740180000|2022-05-28 12:16:20|124.87|123.47|124.88|123.48|124.88|123.48|124.87|123.47|2
1653740200000|2022-05-28 12:16:40|124.89|123.49|124.87|123.47|124.89|123.49|124.87|123.47|3
1653740220000|2022-05-28 12:17:00|124.84|123.44|124.82|123.42|124.84|123.44|124.82|123.42|3
1653740230000|2022-05-28 12:17:10|124.81|123.41|124.79|123.39|124.82|123.42|124.79|123.39|4
1653740240000|2022-05-28 12:17:20|124.8|123.4|124.8|123.4|124.8|123.4|124.8|123.4|1
1653740250000|2022-05-28 12:17:30|124.79|123.39|124.79|123.39|124.8|123.4|124.79|123.39|5
1653740260000|2022-05-28 12:17:40|124.86|123.46|124.88|123.48|124.88|123.48|124.86|123.46|3
1653740270000|2022-05-28 12:17:50|124.89|123.49|124.89|123.49|124.89|123.49|124.89|123.49|1
1653740280000|2022-05-28 12:18:00|124.88|123.48|124.87|123.47|124.88|123.48|124.87|123.47|2
1653740300000|2022-05-28 12:18:20|124.89|123.49|124.89|123.49|124.89|123.49|124.89|123.49|1
1653740310000|2022-05-28 12:18:30|124.9|123.5|124.89|123.49|124.9|123.5|124.89|123.49|2
1653740340000|2022-05-28 12:19:00|124.96|123.56|124.98|123.58|124.98|123.58|124.96|123.56|3
1653740400000|2022-05-28 12:20:00|124.99|123.59|124.99|123.59|124.99|123.59|124.99|123.59|1
1653740410000|2022-05-28 12:20:10|125|123.6|125|123.6|125|123.6|125|123.6|1
1653740420000|2022-05-28 12:20:20|124.99|123.59|124.99|123.59|124.99|123.59|124.99|123.59|1
1653740430000|2022-05-28 12:20:30|125|123.6|125.04|123.64|125.05|123.65|125|123.6|7
1653740440000|2022-05-28 12:20:40|125.05|123.65|125.07|123.67|125.07|123.67|125.05|123.65|2
1653740450000|2022-05-28 12:20:50|125.06|123.66|125.06|123.66|125.06|123.66|125.06|123.66|1
1653740460000|2022-05-28 12:21:00|125.08|123.68|125.08|123.68|125.08|123.68|125.08|123.68|1
1653740480000|2022-05-28 12:21:20|125.07|123.67|125.08|123.68|125.09|123.69|125.07|123.67|3
1653740520000|2022-05-28 12:22:00|125.1|123.7|125.11|123.71|125.11|123.71|125.1|123.7|4
1653740530000|2022-05-28 12:22:10|125.12|123.72|125.12|123.72|125.12|123.72|125.12|123.72|1
1653740540000|2022-05-28 12:22:20|125.14|123.74|125.14|123.74|125.14|123.74|125.14|123.74|1
1653740560000|2022-05-28 12:22:40|125.15|123.75|125.16|123.76|125.16|123.76|125.15|123.75|2
1653740570000|2022-05-28 12:22:50|125.17|123.77|125.14|123.74|125.17|123.77|125.11|123.71|7
1653740580000|2022-05-28 12:23:00|125.16|123.76|125.15|123.75|125.16|123.76|125.15|123.75|2
1653740610000|2022-05-28 12:23:30|125.16|123.76|125.09|123.69|125.16|123.76|125.09|123.69|7
1653740620000|2022-05-28 12:23:40|125.11|123.71|125.13|123.73|125.13|123.73|125.11|123.71|2
1653740640000|2022-05-28 12:24:00|125.11|123.71|125.09|123.69|125.11|123.71|125.09|123.69|2
1653740650000|2022-05-28 12:24:10|125.1|123.7|125.1|123.7|125.1|123.7|125.1|123.7|1
1653740660000|2022-05-28 12:24:20|125.13|123.73|125.12|123.72|125.13|123.73|125.12|123.72|2
1653740680000|2022-05-28 12:24:40|125.14|123.74|125.09|123.69|125.14|123.74|125.09|123.69|6
1653740710000|2022-05-28 12:25:10|125.07|123.67|125.07|123.67|125.07|123.67|125.07|123.67|1
1653740720000|2022-05-28 12:25:20|125.09|123.69|125.09|123.69|125.09|123.69|125.08|123.68|3
1653740730000|2022-05-28 12:25:30|125.08|123.68|125.08|123.68|125.09|123.69|125.08|123.68|3
1653740740000|2022-05-28 12:25:40|125.09|123.69|125.12|123.72|125.12|123.72|125.08|123.68|4
1653740750000|2022-05-28 12:25:50|125.13|123.73|125.14|123.74|125.14|123.74|125.13|123.73|2
1653740760000|2022-05-28 12:26:00|125.15|123.75|125.16|123.76|125.16|123.76|125.15|123.75|2
1653740770000|2022-05-28 12:26:10|125.17|123.77|125.17|123.77|125.17|123.77|125.17|123.77|1
1653740800000|2022-05-28 12:26:40|125.18|123.78|125.19|123.79|125.19|123.79|125.18|123.78|2
1653740810000|2022-05-28 12:26:50|125.21|123.81|125.27|123.87|125.27|123.87|125.2|123.8|7
1653740820000|2022-05-28 12:27:00|125.29|123.89|125.32|123.92|125.32|123.92|125.29|123.89|3
1653740830000|2022-05-28 12:27:10|125.33|123.93|125.41|124.01|125.44|124.04|125.33|123.93|15
1653740840000|2022-05-28 12:27:20|125.4|124|125.37|123.97|125.44|124.04|125.37|123.97|15
1653740850000|2022-05-28 12:27:30|125.38|123.98|125.38|123.98|125.38|123.98|125.37|123.97|5
1653740860000|2022-05-28 12:27:40|125.37|123.97|125.35|123.95|125.37|123.97|125.35|123.95|2
1653740870000|2022-05-28 12:27:50|125.37|123.97|125.37|123.97|125.37|123.97|125.35|123.95|8
1653740890000|2022-05-28 12:28:10|125.36|123.96|125.29|123.89|125.36|123.96|125.29|123.89|7
1653740900000|2022-05-28 12:28:20|125.26|123.86|125.31|123.91|125.31|123.91|125.26|123.86|3
1653740910000|2022-05-28 12:28:30|125.32|123.92|125.36|123.96|125.36|123.96|125.32|123.92|4
1653740920000|2022-05-28 12:28:40|125.42|124.02|125.42|124.02|125.42|124.02|125.41|124.01|3
1653740930000|2022-05-28 12:28:50|125.43|124.03|125.42|124.02|125.43|124.03|125.34|123.94|11
1653740940000|2022-05-28 12:29:00|125.43|124.03|125.43|124.03|125.43|124.03|125.43|124.03|1
1653740950000|2022-05-28 12:29:10|125.44|124.04|125.44|124.04|125.45|124.05|125.44|124.04|3
1653740960000|2022-05-28 12:29:20|125.43|124.03|125.34|123.94|125.43|124.03|125.34|123.94|9
1653740970000|2022-05-28 12:29:30|125.35|123.95|125.34|123.94|125.35|123.95|125.34|123.94|6
1653740980000|2022-05-28 12:29:40|125.35|123.95|125.38|123.98|125.38|123.98|125.33|123.93|6
1653740990000|2022-05-28 12:29:50|125.37|123.97|125.41|124.01|125.41|124.01|125.35|123.95|5
1653741000000|2022-05-28 12:30:00|125.39|123.99|125.35|123.95|125.39|123.99|125.35|123.95|4
1653741010000|2022-05-28 12:30:10|125.34|123.94|125.32|123.92|125.34|123.94|125.31|123.91|4
1653741020000|2022-05-28 12:30:20|125.31|123.91|125.32|123.92|125.32|123.92|125.31|123.91|2
1653741040000|2022-05-28 12:30:40|125.33|123.93|125.33|123.93|125.33|123.93|125.33|123.93|1
1653741060000|2022-05-28 12:31:00|125.34|123.94|125.34|123.94|125.34|123.94|125.34|123.94|1
1653741120000|2022-05-28 12:32:00|125.32|123.92|125.28|123.88|125.32|123.92|125.28|123.88|7
1653741130000|2022-05-28 12:32:10|125.27|123.87|125.27|123.87|125.27|123.87|125.27|123.87|1
1653741140000|2022-05-28 12:32:20|125.26|123.86|125.26|123.86|125.26|123.86|125.26|123.86|1
1653741150000|2022-05-28 12:32:30|125.25|123.85|125.25|123.85|125.25|123.85|125.25|123.85|1
1653741160000|2022-05-28 12:32:40|125.26|123.86|125.25|123.85|125.26|123.86|125.25|123.85|2
1653741170000|2022-05-28 12:32:50|125.26|123.86|125.34|123.94|125.34|123.94|125.26|123.86|7
1653741180000|2022-05-28 12:33:00|125.35|123.95|125.34|123.94|125.35|123.95|125.34|123.94|4
1653741190000|2022-05-28 12:33:10|125.38|123.98|125.38|123.98|125.39|123.99|125.38|123.98|3
1653741200000|2022-05-28 12:33:20|125.37|123.97|125.42|124.02|125.42|124.02|125.37|123.97|5
1653741250000|2022-05-28 12:34:10|125.41|124.01|125.38|123.98|125.42|124.02|125.38|123.98|5
1653741260000|2022-05-28 12:34:20|125.37|123.97|125.35|123.95|125.37|123.97|125.34|123.94|9
1653741270000|2022-05-28 12:34:30|125.29|123.89|125.3|123.9|125.31|123.91|125.29|123.89|5
1653741280000|2022-05-28 12:34:40|125.31|123.91|125.3|123.9|125.31|123.91|125.3|123.9|6
1653741290000|2022-05-28 12:34:50|125.32|123.92|125.32|123.92|125.32|123.92|125.32|123.92|1
1653741310000|2022-05-28 12:35:10|125.28|123.88|125.28|123.88|125.3|123.9|125.28|123.88|5
1653741320000|2022-05-28 12:35:20|125.26|123.86|125.25|123.85|125.26|123.86|125.25|123.85|2
1653741480000|2022-05-28 12:38:00|125.26|123.86|125.35|123.95|125.35|123.95|125.26|123.86|7
1653741490000|2022-05-28 12:38:10|125.36|123.96|125.36|123.96|125.36|123.96|125.36|123.96|1
1653741520000|2022-05-28 12:38:40|125.33|123.93|125.29|123.89|125.33|123.93|125.29|123.89|3
1653741530000|2022-05-28 12:38:50|125.3|123.9|125.3|123.9|125.3|123.9|125.3|123.9|1
1653741540000|2022-05-28 12:39:00|125.32|123.92|125.31|123.91|125.32|123.92|125.31|123.91|2
1653741570000|2022-05-28 12:39:30|125.33|123.93|125.33|123.93|125.33|123.93|125.33|123.93|1
1653741580000|2022-05-28 12:39:40|125.32|123.92|125.3|123.9|125.33|123.93|125.3|123.9|4
1653741590000|2022-05-28 12:39:50|125.29|123.89|125.24|123.84|125.29|123.89|125.24|123.84|4
1653741600000|2022-05-28 12:40:00|125.23|123.83|125.22|123.82|125.23|123.83|125.22|123.82|2
1653741610000|2022-05-28 12:40:10|125.23|123.83|125.24|123.84|125.25|123.85|125.23|123.83|4
1653741640000|2022-05-28 12:40:40|125.25|123.85|125.25|123.85|125.25|123.85|125.25|123.85|1
1653741660000|2022-05-28 12:41:00|125.26|123.86|125.27|123.87|125.28|123.88|125.25|123.85|4
1653741680000|2022-05-28 12:41:20|125.28|123.88|125.32|123.92|125.32|123.92|125.27|123.87|3
1653741700000|2022-05-28 12:41:40|125.34|123.94|125.34|123.94|125.34|123.94|125.34|123.94|1
1653741710000|2022-05-28 12:41:50|125.33|123.93|125.35|123.95|125.35|123.95|125.33|123.93|3
1653741730000|2022-05-28 12:42:10|125.39|123.99|125.38|123.98|125.39|123.99|125.38|123.98|2
1653741740000|2022-05-28 12:42:20|125.37|123.97|125.37|123.97|125.37|123.97|125.37|123.97|1
1653741750000|2022-05-28 12:42:30|125.36|123.96|125.37|123.97|125.37|123.97|125.36|123.96|2
1653741760000|2022-05-28 12:42:40|125.36|123.96|125.32|123.92|125.36|123.96|125.31|123.91|11
1653741780000|2022-05-28 12:43:00|125.35|123.95|125.35|123.95|125.35|123.95|125.35|123.95|1
1653741800000|2022-05-28 12:43:20|125.34|123.94|125.34|123.94|125.34|123.94|125.34|123.94|1
1653741810000|2022-05-28 12:43:30|125.35|123.95|125.35|123.95|125.35|123.95|125.35|123.95|1
1653741820000|2022-05-28 12:43:40|125.36|123.96|125.36|123.96|125.36|123.96|125.36|123.96|1
1653741830000|2022-05-28 12:43:50|125.41|124.01|125.41|124.01|125.41|124.01|125.41|124.01|1
1653741850000|2022-05-28 12:44:10|125.38|123.98|125.33|123.93|125.38|123.98|125.33|123.93|7
1653741860000|2022-05-28 12:44:20|125.32|123.92|125.32|123.92|125.33|123.93|125.32|123.92|3
1653741870000|2022-05-28 12:44:30|125.33|123.93|125.35|123.95|125.35|123.95|125.33|123.93|5
1653741890000|2022-05-28 12:44:50|125.34|123.94|125.32|123.92|125.34|123.94|125.32|123.92|3
1653741900000|2022-05-28 12:45:00|125.31|123.91|125.31|123.91|125.31|123.91|125.31|123.91|1
1653741950000|2022-05-28 12:45:50|125.29|123.89|125.29|123.89|125.29|123.89|125.29|123.89|1
1653742000000|2022-05-28 12:46:40|125.28|123.88|125.29|123.89|125.29|123.89|125.27|123.87|4
1653742040000|2022-05-28 12:47:20|125.3|123.9|125.27|123.87|125.3|123.9|125.27|123.87|4
1653742070000|2022-05-28 12:47:50|125.26|123.86|125.26|123.86|125.26|123.86|125.26|123.86|1
1653742080000|2022-05-28 12:48:00|125.25|123.85|125.25|123.85|125.25|123.85|125.25|123.85|1
1653742090000|2022-05-28 12:48:10|125.26|123.86|125.35|123.95|125.35|123.95|125.26|123.86|5
1653742110000|2022-05-28 12:48:30|125.4|124|125.4|124|125.41|124.01|125.4|124|3
1653742200000|2022-05-28 12:50:00|125.42|124.02|125.63|124.23|125.63|124.23|125.42|124.02|11
1653742210000|2022-05-28 12:50:10|125.64|124.24|125.62|124.22|125.64|124.24|125.62|124.22|3
1653742240000|2022-05-28 12:50:40|125.6|124.2|125.63|124.23|125.63|124.23|125.59|124.19|8
1653742250000|2022-05-28 12:50:50|125.64|124.24|125.7|124.3|125.7|124.3|125.64|124.24|7
1653742260000|2022-05-28 12:51:00|125.69|124.29|125.61|124.21|125.69|124.29|125.61|124.21|6
1653742270000|2022-05-28 12:51:10|125.6|124.2|125.6|124.2|125.6|124.2|125.6|124.2|1
1653742290000|2022-05-28 12:51:30|125.61|124.21|125.61|124.21|125.61|124.21|125.61|124.21|1
1653742310000|2022-05-28 12:51:50|125.65|124.25|125.65|124.25|125.65|124.25|125.65|124.25|1
1653742420000|2022-05-28 12:53:40|125.64|124.24|125.66|124.26|125.66|124.26|125.64|124.24|3
1653742430000|2022-05-28 12:53:50|125.67|124.27|125.85|124.45|125.89|124.49|125.67|124.27|12
1653742440000|2022-05-28 12:54:00|125.89|124.49|125.96|124.56|125.96|124.56|125.88|124.48|11
1653742450000|2022-05-28 12:54:10|125.97|124.57|125.99|124.59|125.99|124.59|125.9|124.5|13
1653742460000|2022-05-28 12:54:20|126|124.6|126.03|124.63|126.04|124.64|126|124.6|6
1653742470000|2022-05-28 12:54:30|126.04|124.64|125.99|124.59|126.04|124.64|125.99|124.59|5
1653742480000|2022-05-28 12:54:40|126|124.6|125.98|124.58|126|124.6|125.97|124.57|9
1653742500000|2022-05-28 12:55:00|125.97|124.57|125.97|124.57|125.97|124.57|125.97|124.57|1
1653742510000|2022-05-28 12:55:10|125.96|124.56|125.96|124.56|125.96|124.56|125.96|124.56|1
1653742520000|2022-05-28 12:55:20|125.97|124.57|125.97|124.57|125.97|124.57|125.97|124.57|1
1653742530000|2022-05-28 12:55:30|125.98|124.58|126|124.6|126.01|124.61|125.98|124.58|3
1653742540000|2022-05-28 12:55:40|126.01|124.61|126.01|124.61|126.01|124.61|126.01|124.61|1
1653742550000|2022-05-28 12:55:50|125.98|124.58|125.88|124.48|125.98|124.58|125.88|124.48|11
1653742560000|2022-05-28 12:56:00|125.85|124.45|125.87|124.47|125.88|124.48|125.85|124.45|7
1653742570000|2022-05-28 12:56:10|125.86|124.46|125.86|124.46|125.87|124.47|125.86|124.46|3
1653742580000|2022-05-28 12:56:20|125.85|124.45|125.77|124.37|125.85|124.45|125.77|124.37|8
1653742600000|2022-05-28 12:56:40|125.79|124.39|125.79|124.39|125.79|124.39|125.79|124.39|1
1653742610000|2022-05-28 12:56:50|125.78|124.38|125.78|124.38|125.78|124.38|125.78|124.38|1
1653742620000|2022-05-28 12:57:00|125.77|124.37|125.78|124.38|125.78|124.38|125.77|124.37|2
1653742630000|2022-05-28 12:57:10|125.79|124.39|125.79|124.39|125.79|124.39|125.79|124.39|1
1653742640000|2022-05-28 12:57:20|125.78|124.38|125.78|124.38|125.78|124.38|125.78|124.38|1
1653742650000|2022-05-28 12:57:30|125.77|124.37|125.8|124.4|125.8|124.4|125.77|124.37|4
1653742660000|2022-05-28 12:57:40|125.82|124.42|125.9|124.5|125.9|124.5|125.82|124.42|5
1653742670000|2022-05-28 12:57:50|125.89|124.49|125.95|124.55|125.95|124.55|125.89|124.49|5
1653742680000|2022-05-28 12:58:00|125.97|124.57|125.95|124.55|125.97|124.57|125.95|124.55|5
1653742690000|2022-05-28 12:58:10|125.97|124.57|125.97|124.57|125.97|124.57|125.97|124.57|1
1653742700000|2022-05-28 12:58:20|125.96|124.56|125.96|124.56|125.96|124.56|125.96|124.56|1
1653742740000|2022-05-28 12:59:00|125.95|124.55|125.95|124.55|125.95|124.55|125.95|124.55|1
1653742750000|2022-05-28 12:59:10|125.94|124.54|125.88|124.48|125.94|124.54|125.88|124.48|7
1653742760000|2022-05-28 12:59:20|125.87|124.47|125.86|124.46|125.88|124.48|125.86|124.46|4
1653742770000|2022-05-28 12:59:30|125.84|124.44|125.79|124.39|125.84|124.44|125.79|124.39|5
1653742780000|2022-05-28 12:59:40|125.78|124.38|125.77|124.37|125.78|124.38|125.77|124.37|2
1653742800000|2022-05-28 13:00:00|125.78|124.38|125.86|124.46|125.86|124.46|125.78|124.38|6
1653742810000|2022-05-28 13:00:10|125.85|124.45|125.79|124.39|125.85|124.45|125.79|124.39|5
1653742820000|2022-05-28 13:00:20|125.78|124.38|125.65|124.25|125.78|124.38|125.65|124.25|3
1653742830000|2022-05-28 13:00:30|125.64|124.24|125.63|124.23|125.64|124.24|125.63|124.23|2
1653742840000|2022-05-28 13:00:40|125.62|124.22|125.55|124.15|125.62|124.22|125.55|124.15|4
1653742850000|2022-05-28 13:00:50|125.54|124.14|125.54|124.14|125.54|124.14|125.53|124.13|3
1653742860000|2022-05-28 13:01:00|125.52|124.12|125.51|124.11|125.53|124.13|125.51|124.11|4
1653742870000|2022-05-28 13:01:10|125.52|124.12|125.52|124.12|125.52|124.12|125.52|124.12|1
1653742880000|2022-05-28 13:01:20|125.53|124.13|125.62|124.22|125.65|124.25|125.53|124.13|9
1653742890000|2022-05-28 13:01:30|125.61|124.21|125.55|124.15|125.61|124.21|125.54|124.14|6
1653742900000|2022-05-28 13:01:40|125.54|124.14|125.54|124.14|125.54|124.14|125.54|124.14|1
1653742920000|2022-05-28 13:02:00|125.55|124.15|125.62|124.22|125.62|124.22|125.55|124.15|4
1653742930000|2022-05-28 13:02:10|125.64|124.24|125.65|124.25|125.65|124.25|125.64|124.24|2
1653742940000|2022-05-28 13:02:20|125.61|124.21|125.6|124.2|125.61|124.21|125.6|124.2|2
1653742950000|2022-05-28 13:02:30|125.61|124.21|125.61|124.21|125.61|124.21|125.61|124.21|1
1653742960000|2022-05-28 13:02:40|125.6|124.2|125.46|124.06|125.6|124.2|125.45|124.05|10
1653742970000|2022-05-28 13:02:50|125.49|124.09|125.5|124.1|125.5|124.1|125.49|124.09|2
1653742990000|2022-05-28 13:03:10|125.53|124.13|125.53|124.13|125.53|124.13|125.52|124.12|3
1653743000000|2022-05-28 13:03:20|125.54|124.14|125.58|124.18|125.58|124.18|125.54|124.14|4
1653743020000|2022-05-28 13:03:40|125.53|124.13|125.49|124.09|125.53|124.13|125.48|124.08|7
1653743030000|2022-05-28 13:03:50|125.48|124.08|125.52|124.12|125.52|124.12|125.48|124.08|3
1653743040000|2022-05-28 13:04:00|125.53|124.13|125.53|124.13|125.53|124.13|125.53|124.13|1
1653743050000|2022-05-28 13:04:10|125.55|124.15|125.55|124.15|125.56|124.16|125.55|124.15|3
1653743080000|2022-05-28 13:04:40|125.54|124.14|125.54|124.14|125.54|124.14|125.53|124.13|3
1653743090000|2022-05-28 13:04:50|125.53|124.13|125.47|124.07|125.53|124.13|125.47|124.07|4
1653743100000|2022-05-28 13:05:00|125.46|124.06|125.46|124.06|125.46|124.06|125.46|124.06|1
1653743110000|2022-05-28 13:05:10|125.45|124.05|125.45|124.05|125.45|124.05|125.43|124.03|4
1653743120000|2022-05-28 13:05:20|125.44|124.04|125.47|124.07|125.47|124.07|125.44|124.04|5
1653743130000|2022-05-28 13:05:30|125.46|124.06|125.54|124.14|125.54|124.14|125.46|124.06|4
1653743140000|2022-05-28 13:05:40|125.55|124.15|125.55|124.15|125.55|124.15|125.55|124.15|1
1653743150000|2022-05-28 13:05:50|125.54|124.14|125.54|124.14|125.54|124.14|125.54|124.14|1
1653743160000|2022-05-28 13:06:00|125.53|124.13|125.53|124.13|125.53|124.13|125.53|124.13|1
1653743170000|2022-05-28 13:06:10|125.51|124.11|125.47|124.07|125.51|124.11|125.46|124.06|5
1653743220000|2022-05-28 13:07:00|125.45|124.05|125.44|124.04|125.45|124.05|125.44|124.04|2
1653743230000|2022-05-28 13:07:10|125.45|124.05|125.44|124.04|125.45|124.05|125.44|124.04|4
1653743310000|2022-05-28 13:08:30|125.45|124.05|125.57|124.17|125.57|124.17|125.45|124.05|7
1653743320000|2022-05-28 13:08:40|125.56|124.16|125.57|124.17|125.58|124.18|125.56|124.16|4
1653743330000|2022-05-28 13:08:50|125.58|124.18|125.67|124.27|125.67|124.27|125.58|124.18|7
1653743340000|2022-05-28 13:09:00|125.63|124.23|125.57|124.17|125.63|124.23|125.57|124.17|6
1653743350000|2022-05-28 13:09:10|125.56|124.16|125.56|124.16|125.56|124.16|125.56|124.16|1
1653743370000|2022-05-28 13:09:30|125.54|124.14|125.47|124.07|125.54|124.14|125.46|124.06|5
1653743380000|2022-05-28 13:09:40|125.48|124.08|125.48|124.08|125.49|124.09|125.47|124.07|4
1653743390000|2022-05-28 13:09:50|125.49|124.09|125.55|124.15|125.55|124.15|125.49|124.09|3
1653743410000|2022-05-28 13:10:10|125.48|124.08|125.55|124.15|125.55|124.15|125.46|124.06|9
1653743420000|2022-05-28 13:10:20|125.57|124.17|125.56|124.16|125.57|124.17|125.56|124.16|2
1653743480000|2022-05-28 13:11:20|125.62|124.22|125.66|124.26|125.66|124.26|125.61|124.21|7
1653743490000|2022-05-28 13:11:30|125.67|124.27|125.67|124.27|125.67|124.27|125.67|124.27|1
1653743500000|2022-05-28 13:11:40|125.65|124.25|125.65|124.25|125.65|124.25|125.65|124.25|1
1653743510000|2022-05-28 13:11:50|125.66|124.26|125.55|124.15|125.66|124.26|125.55|124.15|4
1653743520000|2022-05-28 13:12:00|125.56|124.16|125.64|124.24|125.64|124.24|125.56|124.16|4
1653743530000|2022-05-28 13:12:10|125.65|124.25|125.65|124.25|125.66|124.26|125.65|124.25|3
1653743560000|2022-05-28 13:12:40|125.66|124.26|125.67|124.27|125.67|124.27|125.66|124.26|2
1653743570000|2022-05-28 13:12:50|125.68|124.28|125.95|124.55|125.95|124.55|125.68|124.28|13
1653743580000|2022-05-28 13:13:00|125.96|124.56|125.99|124.59|126.02|124.62|125.96|124.56|8
1653743590000|2022-05-28 13:13:10|125.97|124.57|125.97|124.57|125.98|124.58|125.97|124.57|3
1653743600000|2022-05-28 13:13:20|125.96|124.56|125.91|124.51|125.96|124.56|125.89|124.49|10
1653743610000|2022-05-28 13:13:30|125.92|124.52|125.95|124.55|125.97|124.57|125.92|124.52|10
1653743630000|2022-05-28 13:13:50|125.94|124.54|125.93|124.53|125.94|124.54|125.93|124.53|2
1653743640000|2022-05-28 13:14:00|125.96|124.56|125.91|124.51|125.99|124.59|125.91|124.51|8
1653743650000|2022-05-28 13:14:10|125.9|124.5|125.9|124.5|125.9|124.5|125.9|124.5|1
1653743660000|2022-05-28 13:14:20|125.91|124.51|125.93|124.53|125.93|124.53|125.91|124.51|2
1653743670000|2022-05-28 13:14:30|125.92|124.52|125.92|124.52|125.92|124.52|125.92|124.52|1
1653743680000|2022-05-28 13:14:40|125.93|124.53|125.93|124.53|125.93|124.53|125.93|124.53|1
1653743690000|2022-05-28 13:14:50|125.94|124.54|125.95|124.55|125.95|124.55|125.94|124.54|2
1653743700000|2022-05-28 13:15:00|125.94|124.54|125.98|124.58|125.98|124.58|125.94|124.54|4
1653743710000|2022-05-28 13:15:10|125.96|124.56|126|124.6|126|124.6|125.96|124.56|7
1653743720000|2022-05-28 13:15:20|126.02|124.62|126.04|124.64|126.07|124.67|126.01|124.61|16
1653743730000|2022-05-28 13:15:30|126.06|124.66|126.07|124.67|126.1|124.7|126.06|124.66|10
1653743750000|2022-05-28 13:15:50|126.06|124.66|126.06|124.66|126.06|124.66|126.06|124.66|1
1653743760000|2022-05-28 13:16:00|126.08|124.68|126.13|124.73|126.13|124.73|126.07|124.67|6
1653743770000|2022-05-28 13:16:10|126.1|124.7|126.09|124.69|126.1|124.7|126.09|124.69|2
1653743780000|2022-05-28 13:16:20|126.08|124.68|126.14|124.74|126.14|124.74|126.08|124.68|3
1653743790000|2022-05-28 13:16:30|126.13|124.73|126.08|124.68|126.13|124.73|126.08|124.68|5
1653743820000|2022-05-28 13:17:00|126.09|124.69|126.12|124.72|126.13|124.73|126.09|124.69|3
1653743830000|2022-05-28 13:17:10|126.13|124.73|126.13|124.73|126.14|124.74|126.13|124.73|3
1653743840000|2022-05-28 13:17:20|126.14|124.74|126.11|124.71|126.14|124.74|126.11|124.71|2
1653743850000|2022-05-28 13:17:30|126.1|124.7|126.1|124.7|126.1|124.7|126.1|124.7|1
1653743860000|2022-05-28 13:17:40|126.09|124.69|126.3|124.9|126.32|124.92|126.09|124.69|14
1653743870000|2022-05-28 13:17:50|126.31|124.91|126.46|125.06|126.46|125.06|126.29|124.89|7
1653743880000|2022-05-28 13:18:00|126.45|125.05|126.44|125.04|126.48|125.08|126.4|125|13
1653743890000|2022-05-28 13:18:10|126.45|125.05|126.4|125|126.45|125.05|126.36|124.96|10
1653743900000|2022-05-28 13:18:20|126.42|125.02|126.27|124.87|126.52|125.12|126.26|124.86|20
1653743910000|2022-05-28 13:18:30|126.26|124.86|126.32|124.92|126.32|124.92|126.25|124.85|8
1653743920000|2022-05-28 13:18:40|126.33|124.93|126.44|125.04|126.44|125.04|126.33|124.93|8
1653743930000|2022-05-28 13:18:50|126.45|125.05|126.51|125.11|126.51|125.11|126.45|125.05|9
1653743940000|2022-05-28 13:19:00|126.52|125.12|126.41|125.01|126.53|125.13|126.39|124.99|11
1653743950000|2022-05-28 13:19:10|126.42|125.02|126.32|124.92|126.43|125.03|126.32|124.92|11
1653743960000|2022-05-28 13:19:20|126.31|124.91|126.24|124.84|126.31|124.91|126.23|124.83|9
1653743970000|2022-05-28 13:19:30|126.26|124.86|126.31|124.91|126.32|124.92|126.26|124.86|8
1653743980000|2022-05-28 13:19:40|126.3|124.9|126.41|125.01|126.44|125.04|126.3|124.9|10
1653743990000|2022-05-28 13:19:50|126.43|125.03|126.43|125.03|126.43|125.03|126.43|125.03|1
1653744000000|2022-05-28 13:20:00|126.42|125.02|126.33|124.93|126.42|125.02|126.33|124.93|7
1653744010000|2022-05-28 13:20:10|126.32|124.92|126.32|124.92|126.32|124.92|126.32|124.92|1
1653744020000|2022-05-28 13:20:20|126.39|124.99|126.33|124.93|126.41|125.01|126.33|124.93|8
1653744030000|2022-05-28 13:20:30|126.36|124.96|126.4|125|126.41|125.01|126.36|124.96|5
1653744040000|2022-05-28 13:20:40|126.41|125.01|126.45|125.05|126.45|125.05|126.41|125.01|3
1653744050000|2022-05-28 13:20:50|126.46|125.06|126.46|125.06|126.46|125.06|126.46|125.06|1
1653744060000|2022-05-28 13:21:00|126.43|125.03|126.41|125.01|126.46|125.06|126.39|124.99|11
1653744070000|2022-05-28 13:21:10|126.42|125.02|126.41|125.01|126.44|125.04|126.41|125.01|3
1653744080000|2022-05-28 13:21:20|126.42|125.02|126.48|125.08|126.48|125.08|126.42|125.02|4
1653744090000|2022-05-28 13:21:30|126.49|125.09|126.47|125.07|126.49|125.09|126.47|125.07|2
1653744100000|2022-05-28 13:21:40|126.46|125.06|126.41|125.01|126.46|125.06|126.4|125|8
1653744110000|2022-05-28 13:21:50|126.39|124.99|126.47|125.07|126.47|125.07|126.39|124.99|6
1653744120000|2022-05-28 13:22:00|126.45|125.05|126.42|125.02|126.45|125.05|126.42|125.02|3
1653744130000|2022-05-28 13:22:10|126.41|125.01|126.45|125.05|126.45|125.05|126.41|125.01|4
1653744140000|2022-05-28 13:22:20|126.47|125.07|126.48|125.08|126.48|125.08|126.47|125.07|2
1653744170000|2022-05-28 13:22:50|126.46|125.06|126.46|125.06|126.46|125.06|126.46|125.06|1
1653744180000|2022-05-28 13:23:00|126.45|125.05|126.44|125.04|126.45|125.05|126.44|125.04|2
1653744190000|2022-05-28 13:23:10|126.43|125.03|126.43|125.03|126.43|125.03|126.43|125.03|1
1653744200000|2022-05-28 13:23:20|126.42|125.02|126.42|125.02|126.42|125.02|126.41|125.01|3
1653744210000|2022-05-28 13:23:30|126.39|124.99|126.38|124.98|126.39|124.99|126.38|124.98|2
1653744220000|2022-05-28 13:23:40|126.37|124.97|126.38|124.98|126.38|124.98|126.37|124.97|4
1653744230000|2022-05-28 13:23:50|126.39|124.99|126.49|125.09|126.49|125.09|126.38|124.98|9
1653744240000|2022-05-28 13:24:00|126.47|125.07|126.43|125.03|126.48|125.08|126.43|125.03|8
1653744250000|2022-05-28 13:24:10|126.41|125.01|126.38|124.98|126.41|125.01|126.38|124.98|5
1653744260000|2022-05-28 13:24:20|126.37|124.97|126.38|124.98|126.39|124.99|126.37|124.97|3
1653744270000|2022-05-28 13:24:30|126.39|124.99|126.38|124.98|126.4|125|126.38|124.98|4
1653744290000|2022-05-28 13:24:50|126.36|124.96|126.37|124.97|126.37|124.97|126.35|124.95|3
1653744300000|2022-05-28 13:25:00|126.36|124.96|126.31|124.91|126.36|124.96|126.31|124.91|7
1653744310000|2022-05-28 13:25:10|126.3|124.9|126.27|124.87|126.3|124.9|126.26|124.86|8
1653744320000|2022-05-28 13:25:20|126.26|124.86|126.24|124.84|126.26|124.86|126.24|124.84|3
1653744330000|2022-05-28 13:25:30|126.23|124.83|126.18|124.78|126.24|124.84|126.18|124.78|5
1653744340000|2022-05-28 13:25:40|126.2|124.8|126.22|124.82|126.24|124.84|126.2|124.8|5
1653744350000|2022-05-28 13:25:50|126.24|124.84|126.24|124.84|126.24|124.84|126.23|124.83|3
1653744370000|2022-05-28 13:26:10|126.23|124.83|126.21|124.81|126.23|124.83|126.21|124.81|3
1653744380000|2022-05-28 13:26:20|126.22|124.82|126.21|124.81|126.22|124.82|126.21|124.81|2
1653744390000|2022-05-28 13:26:30|126.24|124.84|126.25|124.85|126.25|124.85|126.23|124.83|3
1653744400000|2022-05-28 13:26:40|126.23|124.83|126.23|124.83|126.23|124.83|126.23|124.83|1
1653744420000|2022-05-28 13:27:00|126.24|124.84|126.13|124.73|126.24|124.84|126.13|124.73|5
1653744430000|2022-05-28 13:27:10|126.15|124.75|126.12|124.72|126.15|124.75|126.12|124.72|3
1653744440000|2022-05-28 13:27:20|126.14|124.74|126.15|124.75|126.16|124.76|126.12|124.72|9
1653744450000|2022-05-28 13:27:30|126.16|124.76|126.14|124.74|126.16|124.76|126.14|124.74|3
1653744460000|2022-05-28 13:27:40|126.12|124.72|126.11|124.71|126.12|124.72|126.11|124.71|2
1653744470000|2022-05-28 13:27:50|126.12|124.72|126.08|124.68|126.14|124.74|126.08|124.68|5
1653744480000|2022-05-28 13:28:00|126.11|124.71|126.11|124.71|126.11|124.71|126.1|124.7|3
1653744490000|2022-05-28 13:28:10|126.1|124.7|126.08|124.68|126.11|124.71|126.08|124.68|4
1653744500000|2022-05-28 13:28:20|126.07|124.67|126.05|124.65|126.08|124.68|126.05|124.65|5
1653744510000|2022-05-28 13:28:30|126.04|124.64|126.04|124.64|126.04|124.64|126.04|124.64|1
1653744520000|2022-05-28 13:28:40|126.05|124.65|126.06|124.66|126.07|124.67|126.05|124.65|3
1653744530000|2022-05-28 13:28:50|126.07|124.67|126.05|124.65|126.07|124.67|126.05|124.65|3
1653744540000|2022-05-28 13:29:00|126.06|124.66|126.07|124.67|126.07|124.67|126.06|124.66|2
1653744550000|2022-05-28 13:29:10|126.05|124.65|126.06|124.66|126.06|124.66|126|124.6|8
1653744560000|2022-05-28 13:29:20|126.05|124.65|126.04|124.64|126.05|124.65|126.04|124.64|2
1653744570000|2022-05-28 13:29:30|126.03|124.63|126.02|124.62|126.03|124.63|126.02|124.62|6
1653744580000|2022-05-28 13:29:40|126|124.6|126.05|124.65|126.05|124.65|126|124.6|3
1653744590000|2022-05-28 13:29:50|126.06|124.66|126.05|124.65|126.06|124.66|126.05|124.65|4
1653744600000|2022-05-28 13:30:00|126.06|124.66|126.05|124.65|126.06|124.66|126.04|124.64|6
1653744610000|2022-05-28 13:30:10|126.07|124.67|126.07|124.67|126.07|124.67|126.07|124.67|1
1653744620000|2022-05-28 13:30:20|126.15|124.75|126.12|124.72|126.15|124.75|126.12|124.72|4
1653744630000|2022-05-28 13:30:30|126.15|124.75|126.14|124.74|126.15|124.75|126.14|124.74|4
1653744640000|2022-05-28 13:30:40|126.13|124.73|126.05|124.65|126.13|124.73|126.05|124.65|7
1653744650000|2022-05-28 13:30:50|126.04|124.64|126.04|124.64|126.04|124.64|126.04|124.64|1
1653744660000|2022-05-28 13:31:00|126.02|124.62|126.02|124.62|126.03|124.63|126.01|124.61|7
1653744670000|2022-05-28 13:31:10|126.03|124.63|126.04|124.64|126.04|124.64|126.03|124.63|6
1653744680000|2022-05-28 13:31:20|126.03|124.63|126|124.6|126.03|124.63|125.97|124.57|7
1653744690000|2022-05-28 13:31:30|126.01|124.61|126.02|124.62|126.02|124.62|126|124.6|3
1653744700000|2022-05-28 13:31:40|126|124.6|126|124.6|126.01|124.61|125.99|124.59|4
1653744710000|2022-05-28 13:31:50|125.99|124.59|125.95|124.55|126.02|124.62|125.95|124.55|11
1653744720000|2022-05-28 13:32:00|125.94|124.54|125.95|124.55|125.95|124.55|125.93|124.53|4
1653744730000|2022-05-28 13:32:10|125.94|124.54|125.93|124.53|125.95|124.55|125.93|124.53|6
1653744750000|2022-05-28 13:32:30|125.92|124.52|125.94|124.54|125.94|124.54|125.92|124.52|2
1653744760000|2022-05-28 13:32:40|125.93|124.53|125.93|124.53|125.93|124.53|125.93|124.53|1
1653744770000|2022-05-28 13:32:50|125.92|124.52|125.93|124.53|125.94|124.54|125.92|124.52|4
1653744780000|2022-05-28 13:33:00|125.94|124.54|125.86|124.46|125.94|124.54|125.86|124.46|11
1653744790000|2022-05-28 13:33:10|125.85|124.45|125.77|124.37|125.85|124.45|125.76|124.36|6
1653744800000|2022-05-28 13:33:20|125.76|124.36|125.76|124.36|125.76|124.36|125.75|124.35|3
1653744810000|2022-05-28 13:33:30|125.75|124.35|125.74|124.34|125.75|124.35|125.74|124.34|2
1653744820000|2022-05-28 13:33:40|125.75|124.35|125.84|124.44|125.86|124.46|125.75|124.35|6
1653744830000|2022-05-28 13:33:50|125.83|124.43|125.83|124.43|125.83|124.43|125.83|124.43|1
1653744840000|2022-05-28 13:34:00|125.84|124.44|125.88|124.48|125.9|124.5|125.84|124.44|11
1653744850000|2022-05-28 13:34:10|125.91|124.51|125.89|124.49|125.91|124.51|125.89|124.49|3
1653744860000|2022-05-28 13:34:20|125.9|124.5|125.96|124.56|125.96|124.56|125.9|124.5|6
1653744870000|2022-05-28 13:34:30|125.98|124.58|125.95|124.55|125.98|124.58|125.94|124.54|6
1653744890000|2022-05-28 13:34:50|125.98|124.58|126.12|124.72|126.12|124.72|125.98|124.58|10
1653744900000|2022-05-28 13:35:00|126.13|124.73|126.16|124.76|126.18|124.78|126.13|124.73|7
1653744910000|2022-05-28 13:35:10|126.13|124.73|126.09|124.69|126.13|124.73|126.08|124.68|6
1653744920000|2022-05-28 13:35:20|126.08|124.68|126.09|124.69|126.1|124.7|126.08|124.68|4
1653744930000|2022-05-28 13:35:30|126.1|124.7|126.1|124.7|126.1|124.7|126.1|124.7|1
1653744940000|2022-05-28 13:35:40|126.11|124.71|126.18|124.78|126.19|124.79|126.11|124.71|5
1653744950000|2022-05-28 13:35:50|126.19|124.79|126.17|124.77|126.2|124.8|126.16|124.76|7
1653744960000|2022-05-28 13:36:00|126.15|124.75|126.15|124.75|126.15|124.75|126.15|124.75|1
1653744990000|2022-05-28 13:36:30|126.17|124.77|126.15|124.75|126.17|124.77|126.15|124.75|2
1653745000000|2022-05-28 13:36:40|126.17|124.77|126.17|124.77|126.17|124.77|126.17|124.77|1
1653745010000|2022-05-28 13:36:50|126.18|124.78|126.18|124.78|126.18|124.78|126.18|124.78|1
1653745020000|2022-05-28 13:37:00|126.21|124.81|126.2|124.8|126.21|124.81|126.2|124.8|2
1653745030000|2022-05-28 13:37:10|126.19|124.79|126.18|124.78|126.19|124.79|126.18|124.78|2
1653745040000|2022-05-28 13:37:20|126.19|124.79|126.2|124.8|126.21|124.81|126.19|124.79|3
1653745050000|2022-05-28 13:37:30|126.21|124.81|126.28|124.88|126.28|124.88|126.21|124.81|5
1653745060000|2022-05-28 13:37:40|126.29|124.89|126.25|124.85|126.29|124.89|126.25|124.85|3
1653745070000|2022-05-28 13:37:50|126.27|124.87|126.21|124.81|126.27|124.87|126.21|124.81|5
1653745080000|2022-05-28 13:38:00|126.2|124.8|126.18|124.78|126.2|124.8|126.18|124.78|4
1653745090000|2022-05-28 13:38:10|126.17|124.77|126.16|124.76|126.17|124.77|126.15|124.75|5
1653745100000|2022-05-28 13:38:20|126.15|124.75|126.16|124.76|126.16|124.76|126.15|124.75|12
1653745110000|2022-05-28 13:38:30|126.19|124.79|126.17|124.77|126.19|124.79|126.17|124.77|2
1653745120000|2022-05-28 13:38:40|126.19|124.79|126.19|124.79|126.19|124.79|126.18|124.78|3
1653745130000|2022-05-28 13:38:50|126.18|124.78|126.17|124.77|126.18|124.78|126.17|124.77|2
1653745140000|2022-05-28 13:39:00|126.18|124.78|126.22|124.82|126.23|124.83|126.18|124.78|5
1653745150000|2022-05-28 13:39:10|126.23|124.83|126.27|124.87|126.27|124.87|126.23|124.83|6
1653745160000|2022-05-28 13:39:20|126.28|124.88|126.28|124.88|126.28|124.88|126.28|124.88|1
1653745170000|2022-05-28 13:39:30|126.29|124.89|126.29|124.89|126.29|124.89|126.29|124.89|1
1653745180000|2022-05-28 13:39:40|126.3|124.9|126.36|124.96|126.36|124.96|126.3|124.9|5
1653745190000|2022-05-28 13:39:50|126.32|124.92|126.25|124.85|126.33|124.93|126.25|124.85|13
1653745200000|2022-05-28 13:40:00|126.24|124.84|126.24|124.84|126.24|124.84|126.24|124.84|1
1653745210000|2022-05-28 13:40:10|126.28|124.88|126.34|124.94|126.34|124.94|126.27|124.87|9
1653745220000|2022-05-28 13:40:20|126.36|124.96|126.4|125|126.4|125|126.36|124.96|5
1653745230000|2022-05-28 13:40:30|126.41|125.01|126.47|125.07|126.47|125.07|126.41|125.01|5
1653745240000|2022-05-28 13:40:40|126.48|125.08|126.48|125.08|126.54|125.14|126.48|125.08|6
1653745250000|2022-05-28 13:40:50|126.49|125.09|126.47|125.07|126.49|125.09|126.47|125.07|3
1653745260000|2022-05-28 13:41:00|126.48|125.08|126.39|124.99|126.49|125.09|126.38|124.98|6
1653745270000|2022-05-28 13:41:10|126.37|124.97|126.37|124.97|126.37|124.97|126.36|124.96|7
1653745280000|2022-05-28 13:41:20|126.35|124.95|126.31|124.91|126.35|124.95|126.28|124.88|5
1653745290000|2022-05-28 13:41:30|126.32|124.92|126.39|124.99|126.39|124.99|126.31|124.91|10
1653745300000|2022-05-28 13:41:40|126.4|125|126.43|125.03|126.43|125.03|126.4|125|5
1653745310000|2022-05-28 13:41:50|126.45|125.05|126.43|125.03|126.46|125.06|126.43|125.03|7
1653745320000|2022-05-28 13:42:00|126.42|125.02|126.35|124.95|126.43|125.03|126.33|124.93|15
1653745330000|2022-05-28 13:42:10|126.36|124.96|126.36|124.96|126.36|124.96|126.36|124.96|1
1653745350000|2022-05-28 13:42:30|126.35|124.95|126.35|124.95|126.35|124.95|126.35|124.95|1
1653745360000|2022-05-28 13:42:40|126.34|124.94|126.29|124.89|126.35|124.95|126.29|124.89|6
1653745370000|2022-05-28 13:42:50|126.3|124.9|126.28|124.88|126.31|124.91|126.27|124.87|6
1653745380000|2022-05-28 13:43:00|126.27|124.87|126.22|124.82|126.27|124.87|126.21|124.81|6
1653745400000|2022-05-28 13:43:20|126.21|124.81|126.21|124.81|126.21|124.81|126.21|124.81|1
1653745410000|2022-05-28 13:43:30|126.19|124.79|126.18|124.78|126.19|124.79|126.18|124.78|2
1653745420000|2022-05-28 13:43:40|126.19|124.79|126.17|124.77|126.19|124.79|126.17|124.77|4
1653745430000|2022-05-28 13:43:50|126.16|124.76|126.16|124.76|126.16|124.76|126.16|124.76|1
1653745440000|2022-05-28 13:44:00|126.15|124.75|126.09|124.69|126.15|124.75|126.09|124.69|5
1653745450000|2022-05-28 13:44:10|126.08|124.68|125.96|124.56|126.08|124.68|125.95|124.55|8
1653745460000|2022-05-28 13:44:20|125.94|124.54|125.84|124.44|125.94|124.54|125.84|124.44|10
1653745480000|2022-05-28 13:44:40|125.83|124.43|125.79|124.39|125.83|124.43|125.79|124.39|4
1653745490000|2022-05-28 13:44:50|125.78|124.38|125.78|124.38|125.78|124.38|125.78|124.38|1
1653745500000|2022-05-28 13:45:00|125.79|124.39|125.91|124.51|125.94|124.54|125.79|124.39|14
1653745510000|2022-05-28 13:45:10|125.92|124.52|125.92|124.52|125.92|124.52|125.92|124.52|1
1653745530000|2022-05-28 13:45:30|125.91|124.51|125.9|124.5|125.91|124.51|125.9|124.5|2
1653745540000|2022-05-28 13:45:40|125.91|124.51|125.9|124.5|125.91|124.51|125.9|124.5|2
1653745550000|2022-05-28 13:45:50|125.92|124.52|125.89|124.49|125.97|124.57|125.89|124.49|11
1653745560000|2022-05-28 13:46:00|125.91|124.51|125.91|124.51|125.91|124.51|125.9|124.5|3
1653745570000|2022-05-28 13:46:10|125.94|124.54|125.97|124.57|125.97|124.57|125.94|124.54|4
1653745590000|2022-05-28 13:46:30|125.98|124.58|125.98|124.58|125.98|124.58|125.98|124.58|1
1653745620000|2022-05-28 13:47:00|125.99|124.59|126.01|124.61|126.01|124.61|125.99|124.59|2
1653745630000|2022-05-28 13:47:10|126.02|124.62|126|124.6|126.02|124.62|126|124.6|3
1653745650000|2022-05-28 13:47:30|126.01|124.61|125.99|124.59|126.01|124.61|125.99|124.59|3
1653745660000|2022-05-28 13:47:40|126|124.6|126|124.6|126.01|124.61|126|124.6|3
1653745670000|2022-05-28 13:47:50|125.99|124.59|125.98|124.58|125.99|124.59|125.97|124.57|4
1653745680000|2022-05-28 13:48:00|125.97|124.57|125.87|124.47|125.97|124.57|125.87|124.47|5
1653745710000|2022-05-28 13:48:30|125.86|124.46|125.86|124.46|125.86|124.46|125.86|124.46|1
1653745740000|2022-05-28 13:49:00|125.87|124.47|125.98|124.58|125.98|124.58|125.87|124.47|7
1653745750000|2022-05-28 13:49:10|125.99|124.59|125.99|124.59|126|124.6|125.99|124.59|3
1653745760000|2022-05-28 13:49:20|126.01|124.61|126.05|124.65|126.05|124.65|126|124.6|10
1653745770000|2022-05-28 13:49:30|126.06|124.66|126.06|124.66|126.06|124.66|126.06|124.66|1
1653745780000|2022-05-28 13:49:40|126.05|124.65|126.04|124.64|126.05|124.65|126.04|124.64|2
1653745800000|2022-05-28 13:50:00|126.05|124.65|126.04|124.64|126.05|124.65|126.04|124.64|2
1653745810000|2022-05-28 13:50:10|126.05|124.65|126.05|124.65|126.05|124.65|126.04|124.64|3
1653745820000|2022-05-28 13:50:20|126.04|124.64|125.97|124.57|126.04|124.64|125.97|124.57|7
1653745830000|2022-05-28 13:50:30|125.96|124.56|125.93|124.53|125.96|124.56|125.93|124.53|3
1653745840000|2022-05-28 13:50:40|125.92|124.52|125.95|124.55|125.95|124.55|125.92|124.52|3
1653745850000|2022-05-28 13:50:50|125.96|124.56|125.93|124.53|125.96|124.56|125.88|124.48|9
1653745860000|2022-05-28 13:51:00|125.94|124.54|125.96|124.56|125.96|124.56|125.94|124.54|5
1653745870000|2022-05-28 13:51:10|125.98|124.58|126.05|124.65|126.06|124.66|125.98|124.58|6
1653745880000|2022-05-28 13:51:20|126.06|124.66|126.07|124.67|126.07|124.67|126.06|124.66|2
1653745900000|2022-05-28 13:51:40|126.08|124.68|126.09|124.69|126.1|124.7|126.08|124.68|4
1653745910000|2022-05-28 13:51:50|126.1|124.7|126.1|124.7|126.1|124.7|126.09|124.69|3
1653745920000|2022-05-28 13:52:00|126.09|124.69|126.01|124.61|126.1|124.7|126|124.6|11
1653745950000|2022-05-28 13:52:30|126|124.6|126|124.6|126|124.6|126|124.6|1
1653745960000|2022-05-28 13:52:40|125.99|124.59|126|124.6|126|124.6|125.99|124.59|4
1653745990000|2022-05-28 13:53:10|125.99|124.59|125.99|124.59|125.99|124.59|125.98|124.58|3
1653746010000|2022-05-28 13:53:30|126|124.6|126|124.6|126|124.6|126|124.6|1
1653746040000|2022-05-28 13:54:00|126.01|124.61|126.08|124.68|126.08|124.68|126.01|124.61|6
1653746090000|2022-05-28 13:54:50|126.09|124.69|126.1|124.7|126.1|124.7|126.09|124.69|2
1653746100000|2022-05-28 13:55:00|126.11|124.71|126.12|124.72|126.12|124.72|126.11|124.71|2
1653746110000|2022-05-28 13:55:10|126.11|124.71|126.1|124.7|126.11|124.71|126.09|124.69|4
1653746130000|2022-05-28 13:55:30|126.11|124.71|126.11|124.71|126.11|124.71|126.11|124.71|1
1653746140000|2022-05-28 13:55:40|126.14|124.74|126.15|124.75|126.16|124.76|126.13|124.73|5
1653746150000|2022-05-28 13:55:50|126.16|124.76|126.16|124.76|126.16|124.76|126.16|124.76|1
1653746160000|2022-05-28 13:56:00|126.17|124.77|126.18|124.78|126.18|124.78|126.17|124.77|2
1653746170000|2022-05-28 13:56:10|126.19|124.79|126.18|124.78|126.19|124.79|126.17|124.77|3
1653746180000|2022-05-28 13:56:20|126.19|124.79|126.17|124.77|126.19|124.79|126.17|124.77|2
1653746190000|2022-05-28 13:56:30|126.18|124.78|126.19|124.79|126.19|124.79|126.18|124.78|2
1653746200000|2022-05-28 13:56:40|126.15|124.75|126.16|124.76|126.16|124.76|126.15|124.75|2
1653746210000|2022-05-28 13:56:50|126.17|124.77|126.18|124.78|126.18|124.78|126.17|124.77|2
1653746230000|2022-05-28 13:57:10|126.19|124.79|126.18|124.78|126.19|124.79|126.16|124.76|5
1653746240000|2022-05-28 13:57:20|126.19|124.79|126.18|124.78|126.2|124.8|126.18|124.78|3
1653746250000|2022-05-28 13:57:30|126.19|124.79|126.19|124.79|126.19|124.79|126.19|124.79|1
1653746260000|2022-05-28 13:57:40|126.17|124.77|126.16|124.76|126.17|124.77|126.16|124.76|2
1653746270000|2022-05-28 13:57:50|126.17|124.77|126.17|124.77|126.17|124.77|126.17|124.77|1
1653746290000|2022-05-28 13:58:10|126.18|124.78|126.17|124.77|126.18|124.78|126.17|124.77|2
1653746310000|2022-05-28 13:58:30|126.16|124.76|126.16|124.76|126.16|124.76|126.16|124.76|1
1653746320000|2022-05-28 13:58:40|126.17|124.77|126.16|124.76|126.18|124.78|126.16|124.76|4
1653746330000|2022-05-28 13:58:50|126.17|124.77|126.17|124.77|126.17|124.77|126.17|124.77|1
1653746340000|2022-05-28 13:59:00|126.18|124.78|126.19|124.79|126.19|124.79|126.18|124.78|2
1653746350000|2022-05-28 13:59:10|126.2|124.8|126.21|124.81|126.21|124.81|126.2|124.8|2
1653746360000|2022-05-28 13:59:20|126.2|124.8|126.2|124.8|126.2|124.8|126.2|124.8|1
1653746370000|2022-05-28 13:59:30|126.18|124.78|126.19|124.79|126.19|124.79|126.18|124.78|2
1653746380000|2022-05-28 13:59:40|126.18|124.78|126.17|124.77|126.18|124.78|126.17|124.77|2
1653746390000|2022-05-28 13:59:50|126.18|124.78|126.18|124.78|126.19|124.79|126.18|124.78|3
1653746400000|2022-05-28 14:00:00|126.17|124.77|126.2|124.8|126.2|124.8|126.17|124.77|3
1653746410000|2022-05-28 14:00:10|126.21|124.81|126.21|124.81|126.21|124.81|126.21|124.81|1
1653746420000|2022-05-28 14:00:20|126.2|124.8|126.2|124.8|126.21|124.81|126.2|124.8|3
1653746440000|2022-05-28 14:00:40|126.21|124.81|126.21|124.81|126.21|124.81|126.21|124.81|1
1653746450000|2022-05-28 14:00:50|126.2|124.8|126.2|124.8|126.2|124.8|126.2|124.8|1
1653746460000|2022-05-28 14:01:00|126.22|124.82|126.27|124.87|126.27|124.87|126.22|124.82|3
1653746470000|2022-05-28 14:01:10|126.28|124.88|126.41|125.01|126.41|125.01|126.28|124.88|10
1653746490000|2022-05-28 14:01:30|126.34|124.94|126.31|124.91|126.34|124.94|126.31|124.91|4
1653746500000|2022-05-28 14:01:40|126.3|124.9|126.29|124.89|126.3|124.9|126.29|124.89|2
1653746510000|2022-05-28 14:01:50|126.3|124.9|126.26|124.86|126.3|124.9|126.22|124.82|5
1653746520000|2022-05-28 14:02:00|126.29|124.89|126.38|124.98|126.38|124.98|126.29|124.89|6
1653746530000|2022-05-28 14:02:10|126.37|124.97|126.23|124.83|126.37|124.97|126.23|124.83|11
1653746540000|2022-05-28 14:02:20|126.22|124.82|126.22|124.82|126.22|124.82|126.21|124.81|3
1653746550000|2022-05-28 14:02:30|126.19|124.79|126.18|124.78|126.19|124.79|126.18|124.78|4
1653746560000|2022-05-28 14:02:40|126.17|124.77|126.17|124.77|126.17|124.77|126.17|124.77|1
1653746570000|2022-05-28 14:02:50|126.16|124.76|126.16|124.76|126.16|124.76|126.16|124.76|1
1653746590000|2022-05-28 14:03:10|126.17|124.77|126.17|124.77|126.17|124.77|126.17|124.77|1
1653746610000|2022-05-28 14:03:30|126.16|124.76|126.17|124.77|126.17|124.77|126.16|124.76|2
1653746630000|2022-05-28 14:03:50|126.16|124.76|126.15|124.75|126.17|124.77|126.14|124.74|5
1653746640000|2022-05-28 14:04:00|126.13|124.73|126.13|124.73|126.15|124.75|126.09|124.69|8
1653746650000|2022-05-28 14:04:10|126.15|124.75|126.15|124.75|126.15|124.75|126.15|124.75|1
1653746700000|2022-05-28 14:05:00|126.14|124.74|126.15|124.75|126.15|124.75|126.14|124.74|2
1653746720000|2022-05-28 14:05:20|126.14|124.74|126.14|124.74|126.15|124.75|126.14|124.74|5
1653746730000|2022-05-28 14:05:30|126.13|124.73|126.1|124.7|126.13|124.73|126.1|124.7|2
1653746830000|2022-05-28 14:07:10|126.11|124.71|126.11|124.71|126.11|124.71|126.11|124.71|1
1653746850000|2022-05-28 14:07:30|126.12|124.72|126.12|124.72|126.12|124.72|126.12|124.72|1
1653746870000|2022-05-28 14:07:50|126.11|124.71|126.11|124.71|126.11|124.71|126.11|124.71|1
1653746880000|2022-05-28 14:08:00|126.09|124.69|125.97|124.57|126.09|124.69|125.97|124.57|8
1653746890000|2022-05-28 14:08:10|125.96|124.56|125.97|124.57|125.98|124.58|125.96|124.56|3
1653746900000|2022-05-28 14:08:20|125.96|124.56|125.96|124.56|125.96|124.56|125.96|124.56|1
1653746910000|2022-05-28 14:08:30|125.97|124.57|125.98|124.58|125.98|124.58|125.97|124.57|2
1653746920000|2022-05-28 14:08:40|125.97|124.57|125.98|124.58|125.98|124.58|125.97|124.57|4
1653746930000|2022-05-28 14:08:50|125.96|124.56|125.95|124.55|125.96|124.56|125.95|124.55|2
1653746940000|2022-05-28 14:09:00|125.93|124.53|125.88|124.48|125.93|124.53|125.87|124.47|7
1653746950000|2022-05-28 14:09:10|125.87|124.47|125.86|124.46|125.87|124.47|125.86|124.46|2
1653746960000|2022-05-28 14:09:20|125.85|124.45|125.79|124.39|125.85|124.45|125.79|124.39|9
1653746970000|2022-05-28 14:09:30|125.78|124.38|125.7|124.3|125.78|124.38|125.7|124.3|7
1653746980000|2022-05-28 14:09:40|125.71|124.31|125.7|124.3|125.71|124.31|125.7|124.3|2
1653747000000|2022-05-28 14:10:00|125.69|124.29|125.69|124.29|125.69|124.29|125.69|124.29|1
1653747040000|2022-05-28 14:10:40|125.68|124.28|125.53|124.13|125.68|124.28|125.45|124.05|15
1653747050000|2022-05-28 14:10:50|125.54|124.14|125.5|124.1|125.54|124.14|125.49|124.09|5
1653747070000|2022-05-28 14:11:10|125.51|124.11|125.52|124.12|125.54|124.14|125.51|124.11|4
1653747100000|2022-05-28 14:11:40|125.51|124.11|125.44|124.04|125.51|124.11|125.44|124.04|7
1653747110000|2022-05-28 14:11:50|125.42|124.02|125.42|124.02|125.42|124.02|125.42|124.02|1
1653747120000|2022-05-28 14:12:00|125.41|124.01|125.4|124|125.41|124.01|125.4|124|2
1653747130000|2022-05-28 14:12:10|125.39|123.99|125.39|123.99|125.39|123.99|125.39|123.99|1
1653747140000|2022-05-28 14:12:20|125.4|124|125.42|124.02|125.42|124.02|125.34|123.94|10
1653747150000|2022-05-28 14:12:30|125.41|124.01|125.36|123.96|125.41|124.01|125.36|123.96|9
1653747160000|2022-05-28 14:12:40|125.35|123.95|125.41|124.01|125.41|124.01|125.34|123.94|8
1653747180000|2022-05-28 14:13:00|125.42|124.02|125.42|124.02|125.42|124.02|125.42|124.02|1
1653747190000|2022-05-28 14:13:10|125.41|124.01|125.34|123.94|125.41|124.01|125.34|123.94|10
1653747250000|2022-05-28 14:14:10|125.35|123.95|125.38|123.98|125.39|123.99|125.35|123.95|4
1653747270000|2022-05-28 14:14:30|125.37|123.97|125.37|123.97|125.37|123.97|125.37|123.97|1
1653747300000|2022-05-28 14:15:00|125.36|123.96|125.35|123.95|125.36|123.96|125.34|123.94|3
1653747310000|2022-05-28 14:15:10|125.36|123.96|125.36|123.96|125.36|123.96|125.36|123.96|1
1653747330000|2022-05-28 14:15:30|125.37|123.97|125.37|123.97|125.37|123.97|125.37|123.97|1
1653747340000|2022-05-28 14:15:40|125.38|123.98|125.38|123.98|125.38|123.98|125.38|123.98|1
1653747350000|2022-05-28 14:15:50|125.37|123.97|125.38|123.98|125.38|123.98|125.37|123.97|2
1653747360000|2022-05-28 14:16:00|125.4|124|125.39|123.99|125.44|124.04|125.39|123.99|7
1653747370000|2022-05-28 14:16:10|125.38|123.98|125.35|123.95|125.38|123.98|125.34|123.94|4
1653747380000|2022-05-28 14:16:20|125.36|123.96|125.36|123.96|125.36|123.96|125.36|123.96|1
1653747400000|2022-05-28 14:16:40|125.35|123.95|125.35|123.95|125.35|123.95|125.35|123.95|1
1653747410000|2022-05-28 14:16:50|125.36|123.96|125.36|123.96|125.36|123.96|125.36|123.96|1
1653747420000|2022-05-28 14:17:00|125.35|123.95|125.36|123.96|125.36|123.96|125.35|123.95|2
1653747430000|2022-05-28 14:17:10|125.35|123.95|125.36|123.96|125.36|123.96|125.35|123.95|2
1653747440000|2022-05-28 14:17:20|125.33|123.93|125.33|123.93|125.33|123.93|125.33|123.93|1
1653747450000|2022-05-28 14:17:30|125.34|123.94|125.34|123.94|125.34|123.94|125.34|123.94|1
1653747470000|2022-05-28 14:17:50|125.33|123.93|125.3|123.9|125.33|123.93|125.3|123.9|2
1653747480000|2022-05-28 14:18:00|125.29|123.89|125.32|123.92|125.32|123.92|125.25|123.85|9
1653747490000|2022-05-28 14:18:10|125.3|123.9|125.31|123.91|125.35|123.95|125.2|123.8|17
1653747520000|2022-05-28 14:18:40|125.3|123.9|125.3|123.9|125.3|123.9|125.3|123.9|1
1653747530000|2022-05-28 14:18:50|125.31|123.91|125.34|123.94|125.35|123.95|125.31|123.91|5
1653747540000|2022-05-28 14:19:00|125.35|123.95|125.44|124.04|125.44|124.04|125.35|123.95|9
1653747580000|2022-05-28 14:19:40|125.45|124.05|125.42|124.02|125.45|124.05|125.42|124.02|2
1653747590000|2022-05-28 14:19:50|125.43|124.03|125.43|124.03|125.44|124.04|125.43|124.03|3
1653747610000|2022-05-28 14:20:10|125.44|124.04|125.54|124.14|125.55|124.15|125.44|124.04|9
1653747640000|2022-05-28 14:20:40|125.53|124.13|125.46|124.06|125.53|124.13|125.45|124.05|6
1653747700000|2022-05-28 14:21:40|125.45|124.05|125.44|124.04|125.45|124.05|125.44|124.04|2
1653747710000|2022-05-28 14:21:50|125.45|124.05|125.45|124.05|125.45|124.05|125.45|124.05|1
1653747720000|2022-05-28 14:22:00|125.44|124.04|125.36|123.96|125.44|124.04|125.35|123.95|6
1653747770000|2022-05-28 14:22:50|125.37|123.97|125.36|123.96|125.47|124.07|125.35|123.95|15
1653747780000|2022-05-28 14:23:00|125.35|123.95|125.36|123.96|125.36|123.96|125.35|123.95|4
1653747790000|2022-05-28 14:23:10|125.37|123.97|125.37|123.97|125.37|123.97|125.37|123.97|1
1653747800000|2022-05-28 14:23:20|125.39|123.99|125.47|124.07|125.55|124.15|125.38|123.98|15
1653747810000|2022-05-28 14:23:30|125.46|124.06|125.36|123.96|125.46|124.06|125.36|123.96|5
1653747830000|2022-05-28 14:23:50|125.35|123.95|125.28|123.88|125.35|123.95|125.28|123.88|3
1653747840000|2022-05-28 14:24:00|125.27|123.87|125.34|123.94|125.34|123.94|125.27|123.87|5
1653747850000|2022-05-28 14:24:10|125.35|123.95|125.35|123.95|125.35|123.95|125.35|123.95|1
1653747860000|2022-05-28 14:24:20|125.36|123.96|125.39|123.99|125.39|123.99|125.36|123.96|3
1653747870000|2022-05-28 14:24:30|125.38|123.98|125.34|123.94|125.38|123.98|125.34|123.94|3
1653747880000|2022-05-28 14:24:40|125.35|123.95|125.35|123.95|125.35|123.95|125.35|123.95|1
1653747890000|2022-05-28 14:24:50|125.34|123.94|125.34|123.94|125.34|123.94|125.34|123.94|1
1653747900000|2022-05-28 14:25:00|125.35|123.95|125.35|123.95|125.35|123.95|125.35|123.95|1
1653747960000|2022-05-28 14:26:00|125.33|123.93|125.33|123.93|125.33|123.93|125.33|123.93|1
1653747980000|2022-05-28 14:26:20|125.34|123.94|125.34|123.94|125.34|123.94|125.34|123.94|1
1653747990000|2022-05-28 14:26:30|125.35|123.95|125.35|123.95|125.35|123.95|125.35|123.95|1
1653748080000|2022-05-28 14:28:00|125.34|123.94|125.34|123.94|125.34|123.94|125.34|123.94|1
1653748090000|2022-05-28 14:28:10|125.35|123.95|125.35|123.95|125.35|123.95|125.35|123.95|1
1653748180000|2022-05-28 14:29:40|125.36|123.96|125.36|123.96|125.36|123.96|125.36|123.96|1
1653748210000|2022-05-28 14:30:10|125.35|123.95|125.33|123.93|125.35|123.95|125.26|123.86|8
1653748220000|2022-05-28 14:30:20|125.34|123.94|125.35|123.95|125.35|123.95|125.34|123.94|2
1653748230000|2022-05-28 14:30:30|125.39|123.99|125.43|124.03|125.43|124.03|125.39|123.99|4
1653748250000|2022-05-28 14:30:50|125.41|124.01|125.41|124.01|125.43|124.03|125.41|124.01|3
1653748330000|2022-05-28 14:32:10|125.42|124.02|125.41|124.01|125.42|124.02|125.41|124.01|2
1653748360000|2022-05-28 14:32:40|125.42|124.02|125.41|124.01|125.42|124.02|125.41|124.01|2
1653748370000|2022-05-28 14:32:50|125.4|124|125.38|123.98|125.45|124.05|125.38|123.98|7
1653748380000|2022-05-28 14:33:00|125.44|124.04|125.4|124|125.44|124.04|125.4|124|4
1653748410000|2022-05-28 14:33:30|125.41|124.01|125.46|124.06|125.46|124.06|125.41|124.01|3
1653748420000|2022-05-28 14:33:40|125.47|124.07|125.48|124.08|125.48|124.08|125.47|124.07|2
1653748430000|2022-05-28 14:33:50|125.49|124.09|125.49|124.09|125.49|124.09|125.49|124.09|1
1653748440000|2022-05-28 14:34:00|125.5|124.1|125.52|124.12|125.52|124.12|125.5|124.1|2
1653748450000|2022-05-28 14:34:10|125.53|124.13|125.54|124.14|125.54|124.14|125.53|124.13|2
1653748460000|2022-05-28 14:34:20|125.55|124.15|125.59|124.19|125.59|124.19|125.55|124.15|4
1653748500000|2022-05-28 14:35:00|125.58|124.18|125.55|124.15|125.58|124.18|125.51|124.11|5
1653748510000|2022-05-28 14:35:10|125.57|124.17|125.55|124.15|125.57|124.17|125.55|124.15|2
1653748620000|2022-05-28 14:37:00|125.56|124.16|125.53|124.13|125.57|124.17|125.53|124.13|6
1653748630000|2022-05-28 14:37:10|125.54|124.14|125.54|124.14|125.54|124.14|125.53|124.13|3
1653748640000|2022-05-28 14:37:20|125.53|124.13|125.54|124.14|125.54|124.14|125.53|124.13|2
1653748690000|2022-05-28 14:38:10|125.53|124.13|125.55|124.15|125.55|124.15|125.53|124.13|3
1653748720000|2022-05-28 14:38:40|125.53|124.13|125.54|124.14|125.54|124.14|125.53|124.13|2
1653748740000|2022-05-28 14:39:00|125.55|124.15|125.56|124.16|125.56|124.16|125.55|124.15|2
1653748750000|2022-05-28 14:39:10|125.54|124.14|125.55|124.15|125.55|124.15|125.54|124.14|2
1653748780000|2022-05-28 14:39:40|125.54|124.14|125.43|124.03|125.54|124.14|125.42|124.02|13
1653748790000|2022-05-28 14:39:50|125.42|124.02|125.36|123.96|125.42|124.02|125.36|123.96|5
1653748800000|2022-05-28 14:40:00|125.37|123.97|125.37|123.97|125.37|123.97|125.37|123.97|1
1653748820000|2022-05-28 14:40:20|125.36|123.96|125.36|123.96|125.36|123.96|125.36|123.96|1
1653748840000|2022-05-28 14:40:40|125.35|123.95|125.35|123.95|125.35|123.95|125.35|123.95|1
1653748860000|2022-05-28 14:41:00|125.36|123.96|125.43|124.03|125.43|124.03|125.36|123.96|5
1653748870000|2022-05-28 14:41:10|125.45|124.05|125.5|124.1|125.5|124.1|125.45|124.05|3
1653748880000|2022-05-28 14:41:20|125.51|124.11|125.53|124.13|125.53|124.13|125.51|124.11|3
1653748920000|2022-05-28 14:42:00|125.46|124.06|125.43|124.03|125.46|124.06|125.43|124.03|5
1653748940000|2022-05-28 14:42:20|125.44|124.04|125.44|124.04|125.44|124.04|125.44|124.04|1
1653748960000|2022-05-28 14:42:40|125.45|124.05|125.44|124.04|125.45|124.05|125.44|124.04|2
1653748970000|2022-05-28 14:42:50|125.45|124.05|125.46|124.06|125.46|124.06|125.45|124.05|2
1653749010000|2022-05-28 14:43:30|125.47|124.07|125.54|124.14|125.54|124.14|125.47|124.07|5
1653749020000|2022-05-28 14:43:40|125.55|124.15|125.55|124.15|125.55|124.15|125.55|124.15|1
1653749030000|2022-05-28 14:43:50|125.54|124.14|125.54|124.14|125.54|124.14|125.54|124.14|1
1653749050000|2022-05-28 14:44:10|125.55|124.15|125.54|124.14|125.55|124.15|125.54|124.14|2
1653749070000|2022-05-28 14:44:30|125.55|124.15|125.54|124.14|125.55|124.15|125.54|124.14|2
1653749080000|2022-05-28 14:44:40|125.55|124.15|125.55|124.15|125.55|124.15|125.55|124.15|1
1653749100000|2022-05-28 14:45:00|125.54|124.14|125.5|124.1|125.54|124.14|125.5|124.1|4
1653749110000|2022-05-28 14:45:10|125.51|124.11|125.51|124.11|125.52|124.12|125.51|124.11|3
1653749120000|2022-05-28 14:45:20|125.52|124.12|125.52|124.12|125.52|124.12|125.52|124.12|1
1653749130000|2022-05-28 14:45:30|125.53|124.13|125.54|124.14|125.57|124.17|125.53|124.13|6
1653749140000|2022-05-28 14:45:40|125.53|124.13|125.51|124.11|125.53|124.13|125.5|124.1|4
1653749150000|2022-05-28 14:45:50|125.52|124.12|125.44|124.04|125.52|124.12|125.44|124.04|5
1653749160000|2022-05-28 14:46:00|125.43|124.03|125.43|124.03|125.43|124.03|125.41|124.01|4
1653749170000|2022-05-28 14:46:10|125.44|124.04|125.46|124.06|125.48|124.08|125.44|124.04|7
1653749180000|2022-05-28 14:46:20|125.44|124.04|125.43|124.03|125.44|124.04|125.43|124.03|4
1653749190000|2022-05-28 14:46:30|125.44|124.04|125.43|124.03|125.44|124.04|125.43|124.03|4
1653749200000|2022-05-28 14:46:40|125.44|124.04|125.43|124.03|125.44|124.04|125.43|124.03|4
1653749210000|2022-05-28 14:46:50|125.44|124.04|125.45|124.05|125.45|124.05|125.44|124.04|2
1653749220000|2022-05-28 14:47:00|125.46|124.06|125.47|124.07|125.49|124.09|125.46|124.06|4
1653749240000|2022-05-28 14:47:20|125.46|124.06|125.44|124.04|125.46|124.06|125.44|124.04|3
1653749250000|2022-05-28 14:47:30|125.41|124.01|125.28|123.88|125.43|124.03|125.28|123.88|12
1653749260000|2022-05-28 14:47:40|125.27|123.87|125.35|123.95|125.35|123.95|125.24|123.84|12
1653749270000|2022-05-28 14:47:50|125.34|123.94|125.31|123.91|125.34|123.94|125.31|123.91|4
1653749280000|2022-05-28 14:48:00|125.3|123.9|125.25|123.85|125.3|123.9|125.25|123.85|5
1653749290000|2022-05-28 14:48:10|125.24|123.84|125.24|123.84|125.24|123.84|125.23|123.83|3
1653749300000|2022-05-28 14:48:20|125.23|123.83|125.23|123.83|125.24|123.84|125.23|123.83|3
1653749310000|2022-05-28 14:48:30|125.21|123.81|125.17|123.77|125.21|123.81|125.17|123.77|8
1653749320000|2022-05-28 14:48:40|125.18|123.78|125.21|123.81|125.21|123.81|125.18|123.78|4
1653749330000|2022-05-28 14:48:50|125.22|123.82|125.32|123.92|125.33|123.93|125.22|123.82|9
1653749340000|2022-05-28 14:49:00|125.33|123.93|125.31|123.91|125.34|123.94|125.31|123.91|4
1653749350000|2022-05-28 14:49:10|125.29|123.89|125.23|123.83|125.29|123.89|125.23|123.83|6
1653749360000|2022-05-28 14:49:20|125.25|123.85|125.25|123.85|125.25|123.85|125.24|123.84|3
1653749370000|2022-05-28 14:49:30|125.24|123.84|125.24|123.84|125.24|123.84|125.24|123.84|1
1653749380000|2022-05-28 14:49:40|125.23|123.83|125.22|123.82|125.23|123.83|125.21|123.81|3
1653749390000|2022-05-28 14:49:50|125.23|123.83|125.29|123.89|125.3|123.9|125.23|123.83|6
1653749400000|2022-05-28 14:50:00|125.28|123.88|125.32|123.92|125.32|123.92|125.28|123.88|5
1653749420000|2022-05-28 14:50:20|125.33|123.93|125.33|123.93|125.33|123.93|125.33|123.93|1
1653749430000|2022-05-28 14:50:30|125.35|123.95|125.36|123.96|125.36|123.96|125.35|123.95|4
1653749440000|2022-05-28 14:50:40|125.34|123.94|125.33|123.93|125.34|123.94|125.33|123.93|2
1653749450000|2022-05-28 14:50:50|125.32|123.92|125.32|123.92|125.32|123.92|125.32|123.92|1
1653749460000|2022-05-28 14:51:00|125.34|123.94|125.39|123.99|125.39|123.99|125.33|123.93|7
1653749470000|2022-05-28 14:51:10|125.4|124|125.47|124.07|125.47|124.07|125.4|124|4
1653749490000|2022-05-28 14:51:30|125.43|124.03|125.44|124.04|125.45|124.05|125.43|124.03|3
1653749500000|2022-05-28 14:51:40|125.45|124.05|125.44|124.04|125.45|124.05|125.44|124.04|2
1653749520000|2022-05-28 14:52:00|125.43|124.03|125.43|124.03|125.43|124.03|125.43|124.03|1
1653749530000|2022-05-28 14:52:10|125.44|124.04|125.44|124.04|125.44|124.04|125.44|124.04|1
1653749540000|2022-05-28 14:52:20|125.45|124.05|125.45|124.05|125.45|124.05|125.45|124.05|1
1653749560000|2022-05-28 14:52:40|125.46|124.06|125.46|124.06|125.46|124.06|125.46|124.06|1
1653749630000|2022-05-28 14:53:50|125.45|124.05|125.45|124.05|125.52|124.12|125.44|124.04|8
1653749640000|2022-05-28 14:54:00|125.47|124.07|125.53|124.13|125.53|124.13|125.46|124.06|4
1653749650000|2022-05-28 14:54:10|125.54|124.14|125.54|124.14|125.54|124.14|125.54|124.14|1
1653749670000|2022-05-28 14:54:30|125.53|124.13|125.54|124.14|125.54|124.14|125.53|124.13|2
1653749700000|2022-05-28 14:55:00|125.55|124.15|125.55|124.15|125.55|124.15|125.55|124.15|1
1653749730000|2022-05-28 14:55:30|125.54|124.14|125.54|124.14|125.54|124.14|125.54|124.14|1
1653749760000|2022-05-28 14:56:00|125.53|124.13|125.54|124.14|125.54|124.14|125.53|124.13|2
1653749780000|2022-05-28 14:56:20|125.55|124.15|125.55|124.15|125.55|124.15|125.53|124.13|4
1653749790000|2022-05-28 14:56:30|125.53|124.13|125.52|124.12|125.53|124.13|125.52|124.12|2
1653749800000|2022-05-28 14:56:40|125.54|124.14|125.54|124.14|125.54|124.14|125.54|124.14|1
1653749820000|2022-05-28 14:57:00|125.53|124.13|125.53|124.13|125.53|124.13|125.53|124.13|1
1653749830000|2022-05-28 14:57:10|125.54|124.14|125.54|124.14|125.54|124.14|125.54|124.14|1
1653749940000|2022-05-28 14:59:00|125.53|124.13|125.53|124.13|125.53|124.13|125.53|124.13|1
1653750000000|2022-05-28 15:00:00|125.58|124.18|125.59|124.19|125.59|124.19|125.56|124.16|6
1653750010000|2022-05-28 15:00:10|125.56|124.16|125.6|124.2|125.6|124.2|125.52|124.12|8
1653750030000|2022-05-28 15:00:30|125.61|124.21|125.63|124.23|125.63|124.23|125.61|124.21|4
1653750040000|2022-05-28 15:00:40|125.64|124.24|125.64|124.24|125.64|124.24|125.64|124.24|1
1653750050000|2022-05-28 15:00:50|125.65|124.25|125.65|124.25|125.65|124.25|125.65|124.25|1
1653750060000|2022-05-28 15:01:00|125.66|124.26|125.66|124.26|125.66|124.26|125.65|124.25|3
1653750070000|2022-05-28 15:01:10|125.65|124.25|125.61|124.21|125.65|124.25|125.59|124.19|6
1653750080000|2022-05-28 15:01:20|125.62|124.22|125.61|124.21|125.62|124.22|125.61|124.21|2
1653750120000|2022-05-28 15:02:00|125.59|124.19|125.55|124.15|125.59|124.19|125.51|124.11|12
1653750130000|2022-05-28 15:02:10|125.54|124.14|125.54|124.14|125.54|124.14|125.54|124.14|1
1653750140000|2022-05-28 15:02:20|125.52|124.12|125.41|124.01|125.52|124.12|125.35|123.95|14
1653750150000|2022-05-28 15:02:30|125.42|124.02|125.41|124.01|125.42|124.02|125.41|124.01|2
1653750160000|2022-05-28 15:02:40|125.42|124.02|125.42|124.02|125.43|124.03|125.42|124.02|3
1653750170000|2022-05-28 15:02:50|125.41|124.01|125.41|124.01|125.41|124.01|125.41|124.01|1
1653750180000|2022-05-28 15:03:00|125.42|124.02|125.52|124.12|125.57|124.17|125.42|124.02|9
1653750190000|2022-05-28 15:03:10|125.53|124.13|125.54|124.14|125.54|124.14|125.41|124.01|15
1653750200000|2022-05-28 15:03:20|125.56|124.16|125.63|124.23|125.63|124.23|125.56|124.16|10
1653750210000|2022-05-28 15:03:30|125.66|124.26|125.61|124.21|125.68|124.28|125.61|124.21|4
1653750220000|2022-05-28 15:03:40|125.62|124.22|125.66|124.26|125.66|124.26|125.62|124.22|4
1653750230000|2022-05-28 15:03:50|125.67|124.27|125.65|124.25|125.67|124.27|125.61|124.21|6
1653750240000|2022-05-28 15:04:00|125.66|124.26|125.69|124.29|125.69|124.29|125.66|124.26|4
1653750250000|2022-05-28 15:04:10|125.7|124.3|125.69|124.29|125.7|124.3|125.69|124.29|2
1653750270000|2022-05-28 15:04:30|125.7|124.3|125.7|124.3|125.7|124.3|125.7|124.3|1
1653750310000|2022-05-28 15:05:10|125.72|124.32|125.91|124.51|125.92|124.52|125.72|124.32|4
1653750320000|2022-05-28 15:05:20|125.93|124.53|125.96|124.56|125.96|124.56|125.93|124.53|3
1653750340000|2022-05-28 15:05:40|125.97|124.57|126.02|124.62|126.02|124.62|125.97|124.57|5
1653750350000|2022-05-28 15:05:50|126|124.6|126.02|124.62|126.02|124.62|126|124.6|2
1653750360000|2022-05-28 15:06:00|126.01|124.61|126.07|124.67|126.07|124.67|126.01|124.61|5
1653750370000|2022-05-28 15:06:10|126.06|124.66|126.03|124.63|126.07|124.67|126.03|124.63|4
1653750390000|2022-05-28 15:06:30|126.04|124.64|126.08|124.68|126.08|124.68|126.04|124.64|3
1653750410000|2022-05-28 15:06:50|126.07|124.67|126.07|124.67|126.07|124.67|126.07|124.67|1
1653750430000|2022-05-28 15:07:10|126.08|124.68|126.17|124.77|126.18|124.78|126.08|124.68|8
1653750440000|2022-05-28 15:07:20|126.18|124.78|126.18|124.78|126.18|124.78|126.18|124.78|1
1653750450000|2022-05-28 15:07:30|126.17|124.77|126.17|124.77|126.17|124.77|126.17|124.77|1
1653750480000|2022-05-28 15:08:00|126.16|124.76|126.15|124.75|126.16|124.76|126.15|124.75|2
1653750490000|2022-05-28 15:08:10|126.16|124.76|126.16|124.76|126.16|124.76|126.16|124.76|1
1653750530000|2022-05-28 15:08:50|126.17|124.77|126.17|124.77|126.17|124.77|126.17|124.77|1
1653750540000|2022-05-28 15:09:00|126.18|124.78|126.18|124.78|126.18|124.78|126.16|124.76|3
1653750560000|2022-05-28 15:09:20|126.17|124.77|126.14|124.74|126.17|124.77|126.14|124.74|4
1653750580000|2022-05-28 15:09:40|126.13|124.73|126.02|124.62|126.13|124.73|126.01|124.61|11
1653750590000|2022-05-28 15:09:50|126.01|124.61|125.99|124.59|126.01|124.61|125.96|124.56|10
1653750600000|2022-05-28 15:10:00|125.98|124.58|125.97|124.57|125.98|124.58|125.97|124.57|2
1653750610000|2022-05-28 15:10:10|125.96|124.56|125.96|124.56|125.97|124.57|125.96|124.56|3
1653750620000|2022-05-28 15:10:20|125.97|124.57|125.97|124.57|125.97|124.57|125.97|124.57|1
1653750630000|2022-05-28 15:10:30|125.98|124.58|125.96|124.56|125.98|124.58|125.96|124.56|3
1653750640000|2022-05-28 15:10:40|125.97|124.57|125.96|124.56|125.97|124.57|125.96|124.56|2
1653750650000|2022-05-28 15:10:50|125.97|124.57|125.96|124.56|125.97|124.57|125.95|124.55|11
1653750660000|2022-05-28 15:11:00|125.97|124.57|125.96|124.56|125.97|124.57|125.95|124.55|6
1653750670000|2022-05-28 15:11:10|125.97|124.57|125.96|124.56|125.97|124.57|125.94|124.54|5
1653750680000|2022-05-28 15:11:20|125.94|124.54|125.95|124.55|125.96|124.56|125.93|124.53|5
1653750700000|2022-05-28 15:11:40|125.96|124.56|126|124.6|126|124.6|125.96|124.56|3
1653750710000|2022-05-28 15:11:50|125.99|124.59|125.99|124.59|126|124.6|125.99|124.59|3
1653750720000|2022-05-28 15:12:00|126|124.6|126.03|124.63|126.03|124.63|125.99|124.59|4
1653750750000|2022-05-28 15:12:30|126.02|124.62|126.02|124.62|126.02|124.62|126.02|124.62|1
1653750760000|2022-05-28 15:12:40|126.03|124.63|126.04|124.64|126.05|124.65|126|124.6|5
1653750780000|2022-05-28 15:13:00|126.06|124.66|126.06|124.66|126.06|124.66|126.06|124.66|1
1653750820000|2022-05-28 15:13:40|126.05|124.65|126.02|124.62|126.05|124.65|126.02|124.62|3
1653750840000|2022-05-28 15:14:00|126.03|124.63|126.03|124.63|126.05|124.65|126.03|124.63|4
1653750850000|2022-05-28 15:14:10|126.02|124.62|126.02|124.62|126.02|124.62|126.02|124.62|1
1653750860000|2022-05-28 15:14:20|126.04|124.64|126.19|124.79|126.19|124.79|126.03|124.63|12
1653750870000|2022-05-28 15:14:30|126.2|124.8|126.21|124.81|126.22|124.82|126.2|124.8|3
1653750880000|2022-05-28 15:14:40|126.2|124.8|126.17|124.77|126.2|124.8|126.15|124.75|6
1653750890000|2022-05-28 15:14:50|126.16|124.76|126.14|124.74|126.16|124.76|126.14|124.74|3
1653750910000|2022-05-28 15:15:10|126.12|124.72|126.13|124.73|126.13|124.73|126.12|124.72|2
1653750920000|2022-05-28 15:15:20|126.12|124.72|126.12|124.72|126.12|124.72|126.12|124.72|1
1653750930000|2022-05-28 15:15:30|126.13|124.73|126.13|124.73|126.13|124.73|126.12|124.72|3
1653750960000|2022-05-28 15:16:00|126.12|124.72|126.18|124.78|126.18|124.78|126.12|124.72|8
1653750970000|2022-05-28 15:16:10|126.2|124.8|126.23|124.83|126.23|124.83|126.19|124.79|5
1653750980000|2022-05-28 15:16:20|126.24|124.84|126.25|124.85|126.3|124.9|126.23|124.83|11
1653750990000|2022-05-28 15:16:30|126.28|124.88|126.27|124.87|126.28|124.88|126.27|124.87|2
1653751000000|2022-05-28 15:16:40|126.26|124.86|126.26|124.86|126.26|124.86|126.26|124.86|1
1653751010000|2022-05-28 15:16:50|126.25|124.85|126.25|124.85|126.25|124.85|126.25|124.85|1
1653751020000|2022-05-28 15:17:00|126.26|124.86|126.3|124.9|126.3|124.9|126.26|124.86|5
1653751030000|2022-05-28 15:17:10|126.31|124.91|126.21|124.81|126.47|125.07|126.2|124.8|18
1653751040000|2022-05-28 15:17:20|126.2|124.8|126.26|124.86|126.3|124.9|126.2|124.8|10
1653751050000|2022-05-28 15:17:30|126.24|124.84|126.12|124.72|126.36|124.96|126.12|124.72|23
1653751060000|2022-05-28 15:17:40|126.11|124.71|126.1|124.7|126.15|124.75|126.1|124.7|11
1653751080000|2022-05-28 15:18:00|126.12|124.72|126.17|124.77|126.18|124.78|126.11|124.71|8
1653751090000|2022-05-28 15:18:10|126.16|124.76|126.1|124.7|126.16|124.76|126.1|124.7|5
1653751100000|2022-05-28 15:18:20|126.11|124.71|126.13|124.73|126.14|124.74|126.1|124.7|5
1653751110000|2022-05-28 15:18:30|126.15|124.75|126.06|124.66|126.15|124.75|126.06|124.66|5
1653751120000|2022-05-28 15:18:40|126.02|124.62|126.02|124.62|126.02|124.62|125.9|124.5|10
1653751130000|2022-05-28 15:18:50|125.99|124.59|125.97|124.57|125.99|124.59|125.97|124.57|3
1653751140000|2022-05-28 15:19:00|126.01|124.61|126.02|124.62|126.03|124.63|126.01|124.61|4
1653751160000|2022-05-28 15:19:20|126.01|124.61|126.04|124.64|126.04|124.64|126.01|124.61|7
1653751170000|2022-05-28 15:19:30|126.05|124.65|126|124.6|126.1|124.7|126|124.6|13
1653751180000|2022-05-28 15:19:40|125.99|124.59|126.01|124.61|126.05|124.65|125.97|124.57|9
1653751190000|2022-05-28 15:19:50|126.04|124.64|126.04|124.64|126.04|124.64|126.04|124.64|1
1653751210000|2022-05-28 15:20:10|126.06|124.66|126.06|124.66|126.06|124.66|126.06|124.66|1
1653751220000|2022-05-28 15:20:20|126.05|124.65|126.04|124.64|126.05|124.65|126.04|124.64|2
1653751230000|2022-05-28 15:20:30|126.03|124.63|126.04|124.64|126.04|124.64|126.03|124.63|2
1653751240000|2022-05-28 15:20:40|126.06|124.66|126.06|124.66|126.06|124.66|126.06|124.66|1
1653751250000|2022-05-28 15:20:50|126.03|124.63|126.06|124.66|126.06|124.66|126.03|124.63|3
1653751260000|2022-05-28 15:21:00|126.08|124.68|126.08|124.68|126.08|124.68|126.08|124.68|1
1653751290000|2022-05-28 15:21:30|126.11|124.71|126.25|124.85|126.26|124.86|126.11|124.71|7
1653751300000|2022-05-28 15:21:40|126.26|124.86|126.29|124.89|126.29|124.89|126.26|124.86|3
1653751340000|2022-05-28 15:22:20|126.25|124.85|126.23|124.83|126.25|124.85|126.23|124.83|5
1653751350000|2022-05-28 15:22:30|126.27|124.87|126.2|124.8|126.27|124.87|126.19|124.79|6
1653751370000|2022-05-28 15:22:50|126.19|124.79|126.19|124.79|126.19|124.79|126.19|124.79|1
1653751380000|2022-05-28 15:23:00|126.2|124.8|126.19|124.79|126.2|124.8|126.19|124.79|2
1653751390000|2022-05-28 15:23:10|126.21|124.81|126.23|124.83|126.24|124.84|126.19|124.79|4
1653751400000|2022-05-28 15:23:20|126.22|124.82|126.22|124.82|126.22|124.82|126.22|124.82|1
1653751410000|2022-05-28 15:23:30|126.23|124.83|126.23|124.83|126.23|124.83|126.23|124.83|1
1653751430000|2022-05-28 15:23:50|126.24|124.84|126.29|124.89|126.3|124.9|126.24|124.84|5
1653751440000|2022-05-28 15:24:00|126.28|124.88|126.27|124.87|126.28|124.88|126.27|124.87|2
1653751450000|2022-05-28 15:24:10|126.25|124.85|126.25|124.85|126.26|124.86|126.24|124.84|4
1653751470000|2022-05-28 15:24:30|126.24|124.84|126.22|124.82|126.24|124.84|126.22|124.82|3
1653751490000|2022-05-28 15:24:50|126.23|124.83|126.2|124.8|126.23|124.83|126.19|124.79|3
1653751500000|2022-05-28 15:25:00|126.21|124.81|126.24|124.84|126.25|124.85|126.21|124.81|3
1653751510000|2022-05-28 15:25:10|126.23|124.83|126.23|124.83|126.23|124.83|126.23|124.83|1
1653751520000|2022-05-28 15:25:20|126.22|124.82|126.22|124.82|126.22|124.82|126.22|124.82|1
1653751530000|2022-05-28 15:25:30|126.23|124.83|126.23|124.83|126.23|124.83|126.23|124.83|1
1653751550000|2022-05-28 15:25:50|126.22|124.82|126.16|124.76|126.22|124.82|126.16|124.76|5
1653751560000|2022-05-28 15:26:00|126.15|124.75|126.21|124.81|126.21|124.81|126.14|124.74|5
1653751570000|2022-05-28 15:26:10|126.22|124.82|126.22|124.82|126.22|124.82|126.22|124.82|1
1653751590000|2022-05-28 15:26:30|126.23|124.83|126.29|124.89|126.3|124.9|126.23|124.83|5
1653751600000|2022-05-28 15:26:40|126.3|124.9|126.33|124.93|126.33|124.93|126.3|124.9|3
1653751610000|2022-05-28 15:26:50|126.34|124.94|126.38|124.98|126.38|124.98|126.33|124.93|7
1653751620000|2022-05-28 15:27:00|126.39|124.99|126.45|125.05|126.45|125.05|126.39|124.99|6
1653751640000|2022-05-28 15:27:20|126.43|125.03|126.44|125.04|126.44|125.04|126.43|125.03|2
1653751650000|2022-05-28 15:27:30|126.38|124.98|126.33|124.93|126.38|124.98|126.33|124.93|8
1653751690000|2022-05-28 15:28:10|126.32|124.92|126.23|124.83|126.32|124.92|126.23|124.83|8
1653751700000|2022-05-28 15:28:20|126.17|124.77|126.14|124.74|126.17|124.77|126.14|124.74|4
1653751710000|2022-05-28 15:28:30|126.15|124.75|126.14|124.74|126.15|124.75|126.14|124.74|2
1653751720000|2022-05-28 15:28:40|126.2|124.8|126.39|124.99|126.39|124.99|126.2|124.8|18
1653751730000|2022-05-28 15:28:50|126.38|124.98|126.38|124.98|126.38|124.98|126.38|124.98|1
1653751750000|2022-05-28 15:29:10|126.37|124.97|126.35|124.95|126.37|124.97|126.35|124.95|2
1653751790000|2022-05-28 15:29:50|126.32|124.92|126.32|124.92|126.32|124.92|126.32|124.92|1
1653751800000|2022-05-28 15:30:00|126.31|124.91|126.36|124.96|126.36|124.96|126.29|124.89|9
1653751810000|2022-05-28 15:30:10|126.37|124.97|126.44|125.04|126.44|125.04|126.37|124.97|6
1653751820000|2022-05-28 15:30:20|126.45|125.05|126.42|125.02|126.45|125.05|126.42|125.02|4
1653751830000|2022-05-28 15:30:30|126.43|125.03|126.43|125.03|126.43|125.03|126.4|125|7
1653751840000|2022-05-28 15:30:40|126.42|125.02|126.41|125.01|126.42|125.02|126.41|125.01|2
1653751850000|2022-05-28 15:30:50|126.42|125.02|126.43|125.03|126.43|125.03|126.42|125.02|2
1653751870000|2022-05-28 15:31:10|126.46|125.06|126.55|125.15|126.55|125.15|126.45|125.05|8
1653751880000|2022-05-28 15:31:20|126.54|125.14|126.61|125.21|126.62|125.22|126.54|125.14|16
1653751890000|2022-05-28 15:31:30|126.58|125.18|126.57|125.17|126.63|125.23|126.56|125.16|13
1653751900000|2022-05-28 15:31:40|126.56|125.16|126.56|125.16|126.56|125.16|126.55|125.15|3
1653751910000|2022-05-28 15:31:50|126.52|125.12|126.45|125.05|126.52|125.12|126.45|125.05|5
1653751920000|2022-05-28 15:32:00|126.44|125.04|126.41|125.01|126.44|125.04|126.41|125.01|5
1653751930000|2022-05-28 15:32:10|126.42|125.02|126.45|125.05|126.45|125.05|126.41|125.01|6
1653751940000|2022-05-28 15:32:20|126.5|125.1|126.51|125.11|126.51|125.11|126.5|125.1|2
1653751950000|2022-05-28 15:32:30|126.46|125.06|126.46|125.06|126.46|125.06|126.46|125.06|1
1653751970000|2022-05-28 15:32:50|126.47|125.07|126.79|125.39|126.88|125.48|126.47|125.07|21
1653751980000|2022-05-28 15:33:00|126.81|125.41|126.77|125.37|126.82|125.42|126.76|125.36|11
1653751990000|2022-05-28 15:33:10|126.75|125.35|126.73|125.33|126.75|125.35|126.72|125.32|6
1653752000000|2022-05-28 15:33:20|126.72|125.32|126.6|125.2|126.76|125.36|126.6|125.2|16
1653752010000|2022-05-28 15:33:30|126.59|125.19|126.51|125.11|126.59|125.19|126.48|125.08|14
1653752020000|2022-05-28 15:33:40|126.52|125.12|126.6|125.2|126.6|125.2|126.52|125.12|7
1653752030000|2022-05-28 15:33:50|126.61|125.21|126.52|125.12|126.61|125.21|126.52|125.12|7
1653752040000|2022-05-28 15:34:00|126.53|125.13|126.54|125.14|126.54|125.14|126.53|125.13|2
1653752050000|2022-05-28 15:34:10|126.55|125.15|126.62|125.22|126.63|125.23|126.55|125.15|5
1653752060000|2022-05-28 15:34:20|126.59|125.19|126.58|125.18|126.59|125.19|126.57|125.17|3
1653752070000|2022-05-28 15:34:30|126.59|125.19|126.61|125.21|126.61|125.21|126.59|125.19|2
1653752080000|2022-05-28 15:34:40|126.6|125.2|126.6|125.2|126.6|125.2|126.6|125.2|1
1653752090000|2022-05-28 15:34:50|126.63|125.23|126.64|125.24|126.64|125.24|126.63|125.23|2
1653752100000|2022-05-28 15:35:00|126.63|125.23|126.6|125.2|126.63|125.23|126.6|125.2|4
1653752120000|2022-05-28 15:35:20|126.61|125.21|126.69|125.29|126.69|125.29|126.61|125.21|7
1653752130000|2022-05-28 15:35:30|126.7|125.3|126.86|125.46|126.88|125.48|126.7|125.3|10
1653752140000|2022-05-28 15:35:40|126.87|125.47|126.86|125.46|126.87|125.47|126.86|125.46|2
1653752150000|2022-05-28 15:35:50|126.85|125.45|126.77|125.37|126.85|125.45|126.77|125.37|6
1653752160000|2022-05-28 15:36:00|126.78|125.38|126.81|125.41|126.81|125.41|126.77|125.37|4
1653752170000|2022-05-28 15:36:10|126.8|125.4|126.81|125.41|126.81|125.41|126.8|125.4|2
1653752180000|2022-05-28 15:36:20|126.82|125.42|126.91|125.51|126.91|125.51|126.82|125.42|7
1653752190000|2022-05-28 15:36:30|126.92|125.52|126.92|125.52|126.92|125.52|126.92|125.52|1
1653752210000|2022-05-28 15:36:50|126.94|125.54|126.92|125.52|126.94|125.54|126.92|125.52|3
1653752220000|2022-05-28 15:37:00|126.93|125.53|126.85|125.45|126.93|125.53|126.85|125.45|8
1653752230000|2022-05-28 15:37:10|126.86|125.46|126.86|125.46|126.86|125.46|126.86|125.46|1
1653752240000|2022-05-28 15:37:20|126.85|125.45|126.86|125.46|126.86|125.46|126.85|125.45|2
1653752250000|2022-05-28 15:37:30|126.89|125.49|126.89|125.49|126.89|125.49|126.89|125.49|1
1653752270000|2022-05-28 15:37:50|126.88|125.48|126.86|125.46|126.88|125.48|126.85|125.45|5
1653752280000|2022-05-28 15:38:00|126.85|125.45|126.85|125.45|126.85|125.45|126.85|125.45|1
1653752290000|2022-05-28 15:38:10|126.84|125.44|126.81|125.41|126.84|125.44|126.8|125.4|3
1653752300000|2022-05-28 15:38:20|126.8|125.4|126.8|125.4|126.8|125.4|126.8|125.4|1
1653752310000|2022-05-28 15:38:30|126.83|125.43|126.85|125.45|126.85|125.45|126.82|125.42|5
1653752320000|2022-05-28 15:38:40|126.87|125.47|126.88|125.48|126.88|125.48|126.87|125.47|2
1653752340000|2022-05-28 15:39:00|126.87|125.47|126.86|125.46|126.87|125.47|126.86|125.46|2
1653752360000|2022-05-28 15:39:20|126.87|125.47|126.87|125.47|126.87|125.47|126.87|125.47|1
1653752370000|2022-05-28 15:39:30|126.86|125.46|126.8|125.4|126.87|125.47|126.8|125.4|8
1653752380000|2022-05-28 15:39:40|126.81|125.41|126.83|125.43|126.83|125.43|126.81|125.41|2
1653752410000|2022-05-28 15:40:10|126.82|125.42|126.78|125.38|126.82|125.42|126.78|125.38|4
1653752420000|2022-05-28 15:40:20|126.77|125.37|126.76|125.36|126.78|125.38|126.76|125.36|4
1653752430000|2022-05-28 15:40:30|126.77|125.37|126.76|125.36|126.77|125.37|126.76|125.36|4
1653752440000|2022-05-28 15:40:40|126.75|125.35|126.73|125.33|126.75|125.35|126.68|125.28|8
1653752450000|2022-05-28 15:40:50|126.72|125.32|126.72|125.32|126.72|125.32|126.72|125.32|1
1653752460000|2022-05-28 15:41:00|126.71|125.31|126.68|125.28|126.71|125.31|126.67|125.27|6
1653752470000|2022-05-28 15:41:10|126.59|125.19|126.42|125.02|126.59|125.19|126.42|125.02|13
1653752480000|2022-05-28 15:41:20|126.41|125.01|126.32|124.92|126.41|125.01|126.32|124.92|6
1653752490000|2022-05-28 15:41:30|126.31|124.91|126.3|124.9|126.31|124.91|126.29|124.89|4
1653752500000|2022-05-28 15:41:40|126.32|124.92|126.32|124.92|126.32|124.92|126.29|124.89|4
1653752520000|2022-05-28 15:42:00|126.33|124.93|126.33|124.93|126.33|124.93|126.33|124.93|1
1653752530000|2022-05-28 15:42:10|126.37|124.97|126.38|124.98|126.38|124.98|126.33|124.93|5
1653752550000|2022-05-28 15:42:30|126.31|124.91|126.29|124.89|126.31|124.91|126.29|124.89|2
1653752560000|2022-05-28 15:42:40|126.28|124.88|126.22|124.82|126.28|124.88|126.22|124.82|7
1653752570000|2022-05-28 15:42:50|126.23|124.83|126.25|124.85|126.25|124.85|126.23|124.83|5
1653752580000|2022-05-28 15:43:00|126.24|124.84|126.28|124.88|126.28|124.88|126.24|124.84|5
1653752590000|2022-05-28 15:43:10|126.27|124.87|126.25|124.85|126.27|124.87|126.25|124.85|3
1653752600000|2022-05-28 15:43:20|126.27|124.87|126.25|124.85|126.27|124.87|126.25|124.85|3
1653752610000|2022-05-28 15:43:30|126.24|124.84|126.29|124.89|126.29|124.89|126.24|124.84|5
1653752620000|2022-05-28 15:43:40|126.28|124.88|126.37|124.97|126.37|124.97|126.28|124.88|6
1653752630000|2022-05-28 15:43:50|126.36|124.96|126.33|124.93|126.36|124.96|126.31|124.91|7
1653752640000|2022-05-28 15:44:00|126.34|124.94|126.4|125|126.41|125.01|126.34|124.94|5
1653752650000|2022-05-28 15:44:10|126.41|125.01|126.41|125.01|126.41|125.01|126.41|125.01|1
1653752670000|2022-05-28 15:44:30|126.39|124.99|126.37|124.97|126.39|124.99|126.37|124.97|2
1653752680000|2022-05-28 15:44:40|126.36|124.96|126.34|124.94|126.36|124.96|126.34|124.94|3
1653752690000|2022-05-28 15:44:50|126.31|124.91|126.33|124.93|126.33|124.93|126.3|124.9|6
1653752700000|2022-05-28 15:45:00|126.32|124.92|126.36|124.96|126.36|124.96|126.32|124.92|3
1653752710000|2022-05-28 15:45:10|126.37|124.97|126.41|125.01|126.41|125.01|126.37|124.97|3
1653752720000|2022-05-28 15:45:20|126.42|125.02|126.42|125.02|126.42|125.02|126.42|125.02|1
1653752730000|2022-05-28 15:45:30|126.41|125.01|126.43|125.03|126.43|125.03|126.41|125.01|3
1653752740000|2022-05-28 15:45:40|126.42|125.02|126.42|125.02|126.42|125.02|126.42|125.02|1
1653752750000|2022-05-28 15:45:50|126.39|124.99|126.36|124.96|126.39|124.99|126.36|124.96|4
1653752760000|2022-05-28 15:46:00|126.35|124.95|126.4|125|126.4|125|126.35|124.95|3
1653752770000|2022-05-28 15:46:10|126.42|125.02|126.4|125|126.42|125.02|126.4|125|3
1653752780000|2022-05-28 15:46:20|126.41|125.01|126.41|125.01|126.41|125.01|126.41|125.01|1
1653752790000|2022-05-28 15:46:30|126.4|125|126.35|124.95|126.4|125|126.35|124.95|4
1653752800000|2022-05-28 15:46:40|126.34|124.94|126.28|124.88|126.34|124.94|126.28|124.88|9
1653752810000|2022-05-28 15:46:50|126.25|124.85|126.26|124.86|126.26|124.86|126.25|124.85|2
1653752820000|2022-05-28 15:47:00|126.25|124.85|126.25|124.85|126.25|124.85|126.25|124.85|1
1653752830000|2022-05-28 15:47:10|126.24|124.84|126.24|124.84|126.24|124.84|126.24|124.84|1
1653752840000|2022-05-28 15:47:20|126.25|124.85|126.25|124.85|126.25|124.85|126.25|124.85|1
1653752850000|2022-05-28 15:47:30|126.24|124.84|126.24|124.84|126.24|124.84|126.23|124.83|3
1653752860000|2022-05-28 15:47:40|126.23|124.83|126.24|124.84|126.24|124.84|126.23|124.83|6
1653752870000|2022-05-28 15:47:50|126.23|124.83|126.21|124.81|126.23|124.83|126.21|124.81|2
1653752880000|2022-05-28 15:48:00|126.25|124.85|126.24|124.84|126.25|124.85|126.24|124.84|2
1653752890000|2022-05-28 15:48:10|126.23|124.83|126.22|124.82|126.23|124.83|126.22|124.82|2
1653752900000|2022-05-28 15:48:20|126.21|124.81|126.19|124.79|126.21|124.81|126.19|124.79|3
1653752910000|2022-05-28 15:48:30|126.2|124.8|126.21|124.81|126.23|124.83|126.19|124.79|7
1653752920000|2022-05-28 15:48:40|126.22|124.82|126.22|124.82|126.22|124.82|126.22|124.82|1
1653752930000|2022-05-28 15:48:50|126.21|124.81|126.18|124.78|126.21|124.81|126.18|124.78|4
1653752940000|2022-05-28 15:49:00|126.17|124.77|126.25|124.85|126.26|124.86|126.17|124.77|9
1653752950000|2022-05-28 15:49:10|126.24|124.84|126.25|124.85|126.25|124.85|126.24|124.84|2
1653752960000|2022-05-28 15:49:20|126.24|124.84|126.24|124.84|126.24|124.84|126.23|124.83|3
1653752970000|2022-05-28 15:49:30|126.23|124.83|126.08|124.68|126.24|124.84|126.08|124.68|11
1653752980000|2022-05-28 15:49:40|126.07|124.67|126.06|124.66|126.07|124.67|126.06|124.66|2
1653752990000|2022-05-28 15:49:50|126.04|124.64|126.06|124.66|126.07|124.67|126.04|124.64|4
1653753000000|2022-05-28 15:50:00|126.05|124.65|126.06|124.66|126.06|124.66|126.04|124.64|4
1653753010000|2022-05-28 15:50:10|126.09|124.69|126.15|124.75|126.15|124.75|126.06|124.66|9
1653753020000|2022-05-28 15:50:20|126.16|124.76|126.14|124.74|126.17|124.77|126.14|124.74|7
1653753060000|2022-05-28 15:51:00|126.13|124.73|126.13|124.73|126.13|124.73|126.13|124.73|1
1653753070000|2022-05-28 15:51:10|126.14|124.74|126.22|124.82|126.22|124.82|126.14|124.74|7
1653753080000|2022-05-28 15:51:20|126.2|124.8|126.17|124.77|126.2|124.8|126.17|124.77|4
1653753110000|2022-05-28 15:51:50|126.16|124.76|126.26|124.86|126.26|124.86|126.16|124.76|9
1653753120000|2022-05-28 15:52:00|126.27|124.87|126.31|124.91|126.32|124.92|126.27|124.87|5
1653753150000|2022-05-28 15:52:30|126.32|124.92|126.32|124.92|126.32|124.92|126.32|124.92|1
1653753160000|2022-05-28 15:52:40|126.33|124.93|126.35|124.95|126.38|124.98|126.33|124.93|3
1653753170000|2022-05-28 15:52:50|126.34|124.94|126.38|124.98|126.4|125|126.34|124.94|7
1653753190000|2022-05-28 15:53:10|126.37|124.97|126.45|125.05|126.45|125.05|126.37|124.97|9
1653753240000|2022-05-28 15:54:00|126.46|125.06|126.46|125.06|126.46|125.06|126.46|125.06|1
1653753250000|2022-05-28 15:54:10|126.45|125.05|126.42|125.02|126.45|125.05|126.41|125.01|5
1653753260000|2022-05-28 15:54:20|126.41|125.01|126.41|125.01|126.42|125.02|126.41|125.01|3
1653753270000|2022-05-28 15:54:30|126.42|125.02|126.41|125.01|126.42|125.02|126.41|125.01|2
1653753280000|2022-05-28 15:54:40|126.42|125.02|126.41|125.01|126.42|125.02|126.41|125.01|2
1653753310000|2022-05-28 15:55:10|126.42|125.02|126.47|125.07|126.47|125.07|126.42|125.02|6
1653753340000|2022-05-28 15:55:40|126.43|125.03|126.44|125.04|126.44|125.04|126.43|125.03|2
1653753360000|2022-05-28 15:56:00|126.43|125.03|126.41|125.01|126.43|125.03|126.4|125|5
1653753370000|2022-05-28 15:56:10|126.4|125|126.41|125.01|126.41|125.01|126.4|125|4
1653753390000|2022-05-28 15:56:30|126.38|124.98|126.41|125.01|126.41|125.01|126.38|124.98|4
1653753400000|2022-05-28 15:56:40|126.4|125|126.35|124.95|126.4|125|126.35|124.95|3
1653753410000|2022-05-28 15:56:50|126.34|124.94|126.31|124.91|126.34|124.94|126.31|124.91|6
1653753420000|2022-05-28 15:57:00|126.3|124.9|126.32|124.92|126.32|124.92|126.3|124.9|2
1653753450000|2022-05-28 15:57:30|126.31|124.91|126.24|124.84|126.31|124.91|126.24|124.84|8
1653753460000|2022-05-28 15:57:40|126.23|124.83|126.25|124.85|126.26|124.86|126.22|124.82|4
1653753470000|2022-05-28 15:57:50|126.24|124.84|126.24|124.84|126.25|124.85|126.24|124.84|11
1653753480000|2022-05-28 15:58:00|126.23|124.83|126.24|124.84|126.24|124.84|126.23|124.83|2
1653753490000|2022-05-28 15:58:10|126.25|124.85|126.25|124.85|126.25|124.85|126.24|124.84|3
1653753500000|2022-05-28 15:58:20|126.28|124.88|126.25|124.85|126.28|124.88|126.25|124.85|4
1653753510000|2022-05-28 15:58:30|126.24|124.84|126.24|124.84|126.24|124.84|126.24|124.84|1
1653753520000|2022-05-28 15:58:40|126.25|124.85|126.25|124.85|126.25|124.85|126.25|124.85|1
1653753540000|2022-05-28 15:59:00|126.24|124.84|126.25|124.85|126.28|124.88|126.23|124.83|5
1653753550000|2022-05-28 15:59:10|126.29|124.89|126.3|124.9|126.3|124.9|126.29|124.89|2
1653753570000|2022-05-28 15:59:30|126.29|124.89|126.28|124.88|126.29|124.89|126.28|124.88|2
1653753590000|2022-05-28 15:59:50|126.29|124.89|126.28|124.88|126.29|124.89|126.28|124.88|2
1653753610000|2022-05-28 16:00:10|126.29|124.89|126.21|124.81|126.29|124.89|126.21|124.81|8
1653753620000|2022-05-28 16:00:20|126.2|124.8|126|124.6|126.2|124.8|126|124.6|15
1653753630000|2022-05-28 16:00:30|125.99|124.59|126|124.6|126.01|124.61|125.99|124.59|5
1653753650000|2022-05-28 16:00:50|125.99|124.59|125.94|124.54|125.99|124.59|125.92|124.52|12
1653753660000|2022-05-28 16:01:00|125.95|124.55|126.09|124.69|126.09|124.69|125.95|124.55|7
1653753670000|2022-05-28 16:01:10|126.11|124.71|126.03|124.63|126.15|124.75|126.03|124.63|16
1653753680000|2022-05-28 16:01:20|126.02|124.62|126.01|124.61|126.02|124.62|126.01|124.61|2
1653753690000|2022-05-28 16:01:30|126.03|124.63|126.06|124.66|126.06|124.66|126.03|124.63|3
1653753700000|2022-05-28 16:01:40|126.07|124.67|126.08|124.68|126.08|124.68|126.07|124.67|2
1653753720000|2022-05-28 16:02:00|126.09|124.69|126.11|124.71|126.17|124.77|126.09|124.69|9
1653753730000|2022-05-28 16:02:10|126.1|124.7|126.15|124.75|126.15|124.75|126.08|124.68|8
1653753740000|2022-05-28 16:02:20|126.14|124.74|126.13|124.73|126.14|124.74|126.13|124.73|2
1653753750000|2022-05-28 16:02:30|126.12|124.72|126.13|124.73|126.13|124.73|126.08|124.68|14
1653753760000|2022-05-28 16:02:40|126.12|124.72|126.1|124.7|126.12|124.72|126.09|124.69|6
1653753770000|2022-05-28 16:02:50|126.11|124.71|126.15|124.75|126.15|124.75|126.11|124.71|6
1653753780000|2022-05-28 16:03:00|126.16|124.76|126.16|124.76|126.16|124.76|126.16|124.76|1
1653753790000|2022-05-28 16:03:10|126.17|124.77|126.15|124.75|126.17|124.77|126.15|124.75|3
1653753810000|2022-05-28 16:03:30|126.29|124.89|126.36|124.96|126.47|125.07|126.29|124.89|7
1653753820000|2022-05-28 16:03:40|126.43|125.03|126.44|125.04|126.44|125.04|126.43|125.03|2
1653753830000|2022-05-28 16:03:50|126.45|125.05|126.58|125.18|126.59|125.19|126.45|125.05|9
1653753840000|2022-05-28 16:04:00|126.55|125.15|126.55|125.15|126.55|125.15|126.55|125.15|1
1653753850000|2022-05-28 16:04:10|126.52|125.12|126.48|125.08|126.52|125.12|126.47|125.07|5
1653753860000|2022-05-28 16:04:20|126.49|125.09|126.48|125.08|126.49|125.09|126.48|125.08|2
1653753870000|2022-05-28 16:04:30|126.47|125.07|126.49|125.09|126.49|125.09|126.47|125.07|2
1653753880000|2022-05-28 16:04:40|126.54|125.14|126.59|125.19|126.59|125.19|126.54|125.14|6
1653753890000|2022-05-28 16:04:50|126.58|125.18|126.59|125.19|126.59|125.19|126.57|125.17|3
1653753920000|2022-05-28 16:05:20|126.51|125.11|126.55|125.15|126.55|125.15|126.51|125.11|2
1653753930000|2022-05-28 16:05:30|126.51|125.11|126.49|125.09|126.51|125.11|126.49|125.09|3
1653753940000|2022-05-28 16:05:40|126.5|125.1|126.47|125.07|126.5|125.1|126.47|125.07|3
1653753970000|2022-05-28 16:06:10|126.44|125.04|126.46|125.06|126.46|125.06|126.44|125.04|3
1653753980000|2022-05-28 16:06:20|126.45|125.05|126.45|125.05|126.45|125.05|126.43|125.03|5
1653753990000|2022-05-28 16:06:30|126.41|125.01|126.43|125.03|126.43|125.03|126.4|125|4
1653754000000|2022-05-28 16:06:40|126.44|125.04|126.43|125.03|126.44|125.04|126.43|125.03|2
1653754010000|2022-05-28 16:06:50|126.44|125.04|126.44|125.04|126.44|125.04|126.43|125.03|3
1653754020000|2022-05-28 16:07:00|126.46|125.06|126.45|125.05|126.46|125.06|126.45|125.05|2
1653754030000|2022-05-28 16:07:10|126.44|125.04|126.44|125.04|126.44|125.04|126.44|125.04|1
1653754040000|2022-05-28 16:07:20|126.41|125.01|126.46|125.06|126.46|125.06|126.41|125.01|5
1653754050000|2022-05-28 16:07:30|126.45|125.05|126.45|125.05|126.46|125.06|126.43|125.03|7
1653754060000|2022-05-28 16:07:40|126.46|125.06|126.47|125.07|126.47|125.07|126.46|125.06|2
1653754070000|2022-05-28 16:07:50|126.48|125.08|126.48|125.08|126.48|125.08|126.48|125.08|1
1653754080000|2022-05-28 16:08:00|126.49|125.09|126.45|125.05|126.49|125.09|126.41|125.01|10
1653754130000|2022-05-28 16:08:50|126.41|125.01|126.4|125|126.41|125.01|126.4|125|2
1653754140000|2022-05-28 16:09:00|126.39|124.99|126.37|124.97|126.39|124.99|126.37|124.97|3
1653754150000|2022-05-28 16:09:10|126.36|124.96|126.36|124.96|126.36|124.96|126.36|124.96|1
1653754160000|2022-05-28 16:09:20|126.35|124.95|126.4|125|126.41|125.01|126.35|124.95|5
1653754170000|2022-05-28 16:09:30|126.39|124.99|126.39|124.99|126.39|124.99|126.39|124.99|1
1653754180000|2022-05-28 16:09:40|126.4|125|126.45|125.05|126.45|125.05|126.4|125|3
1653754270000|2022-05-28 16:11:10|126.4|125|126.37|124.97|126.4|125|126.37|124.97|4
1653754290000|2022-05-28 16:11:30|126.38|124.98|126.38|124.98|126.38|124.98|126.38|124.98|1
1653754300000|2022-05-28 16:11:40|126.37|124.97|126.37|124.97|126.37|124.97|126.37|124.97|1
1653754310000|2022-05-28 16:11:50|126.38|124.98|126.38|124.98|126.38|124.98|126.38|124.98|1
1653754330000|2022-05-28 16:12:10|126.37|124.97|126.37|124.97|126.37|124.97|126.37|124.97|1
1653754360000|2022-05-28 16:12:40|126.38|124.98|126.28|124.88|126.38|124.98|126.28|124.88|6
1653754380000|2022-05-28 16:13:00|126.25|124.85|126.25|124.85|126.25|124.85|126.25|124.85|1
1653754390000|2022-05-28 16:13:10|126.24|124.84|126.17|124.77|126.24|124.84|126.17|124.77|5
1653754400000|2022-05-28 16:13:20|126.15|124.75|126.13|124.73|126.15|124.75|126.13|124.73|3
1653754410000|2022-05-28 16:13:30|126.12|124.72|126.12|124.72|126.12|124.72|126.12|124.72|1
1653754430000|2022-05-28 16:13:50|126.11|124.71|126.15|124.75|126.16|124.76|126.11|124.71|3
1653754440000|2022-05-28 16:14:00|126.16|124.76|126.16|124.76|126.16|124.76|126.16|124.76|1
1653754450000|2022-05-28 16:14:10|126.15|124.75|126.15|124.75|126.15|124.75|126.15|124.75|1
1653754480000|2022-05-28 16:14:40|126.16|124.76|126.15|124.75|126.16|124.76|126.15|124.75|2
1653754520000|2022-05-28 16:15:20|126.13|124.73|126.09|124.69|126.13|124.73|126.09|124.69|5
1653754540000|2022-05-28 16:15:40|126.08|124.68|126.07|124.67|126.09|124.69|126.07|124.67|3
1653754570000|2022-05-28 16:16:10|126.06|124.66|126.06|124.66|126.06|124.66|126.06|124.66|1
1653754620000|2022-05-28 16:17:00|126.05|124.65|126|124.6|126.05|124.65|126|124.6|3
1653754630000|2022-05-28 16:17:10|125.99|124.59|125.98|124.58|125.99|124.59|125.97|124.57|6
1653754640000|2022-05-28 16:17:20|125.97|124.57|125.9|124.5|125.97|124.57|125.9|124.5|5
1653754650000|2022-05-28 16:17:30|125.89|124.49|125.97|124.57|125.97|124.57|125.89|124.49|6
1653754660000|2022-05-28 16:17:40|125.98|124.58|125.97|124.57|125.98|124.58|125.97|124.57|2
1653754680000|2022-05-28 16:18:00|125.98|124.58|125.98|124.58|125.98|124.58|125.98|124.58|1
1653754690000|2022-05-28 16:18:10|125.97|124.57|125.97|124.57|125.97|124.57|125.97|124.57|1
1653754710000|2022-05-28 16:18:30|125.98|124.58|125.98|124.58|125.98|124.58|125.98|124.58|1
1653754720000|2022-05-28 16:18:40|125.97|124.57|125.97|124.57|125.97|124.57|125.97|124.57|1
1653754740000|2022-05-28 16:19:00|125.98|124.58|125.99|124.59|125.99|124.59|125.98|124.58|2
1653754750000|2022-05-28 16:19:10|126.03|124.63|126.06|124.66|126.06|124.66|126.03|124.63|4
1653754780000|2022-05-28 16:19:40|126.07|124.67|126.07|124.67|126.07|124.67|126.07|124.67|1
1653754800000|2022-05-28 16:20:00|126.08|124.68|126.08|124.68|126.08|124.68|126.08|124.68|1
1653754810000|2022-05-28 16:20:10|126.09|124.69|126.08|124.68|126.09|124.69|126.08|124.68|2
1653754840000|2022-05-28 16:20:40|126.1|124.7|126.15|124.75|126.15|124.75|126.1|124.7|4
1653754850000|2022-05-28 16:20:50|126.16|124.76|126.16|124.76|126.16|124.76|126.16|124.76|1
1653754860000|2022-05-28 16:21:00|126.17|124.77|126.18|124.78|126.27|124.87|126.17|124.77|12
1653754880000|2022-05-28 16:21:20|126.16|124.76|126.16|124.76|126.16|124.76|126.16|124.76|1
1653754900000|2022-05-28 16:21:40|126.15|124.75|126.16|124.76|126.16|124.76|126.15|124.75|2
1653754920000|2022-05-28 16:22:00|126.15|124.75|126.16|124.76|126.16|124.76|126.15|124.75|4
1653754930000|2022-05-28 16:22:10|126.15|124.75|126.26|124.86|126.26|124.86|126.15|124.75|8
1653754950000|2022-05-28 16:22:30|126.25|124.85|126.25|124.85|126.26|124.86|126.25|124.85|3
1653754980000|2022-05-28 16:23:00|126.26|124.86|126.26|124.86|126.26|124.86|126.26|124.86|1
1653755000000|2022-05-28 16:23:20|126.28|124.88|126.33|124.93|126.33|124.93|126.28|124.88|2
1653755010000|2022-05-28 16:23:30|126.35|124.95|126.37|124.97|126.37|124.97|126.35|124.95|3
1653755020000|2022-05-28 16:23:40|126.38|124.98|126.43|125.03|126.43|125.03|126.38|124.98|8
1653755040000|2022-05-28 16:24:00|126.42|125.02|126.36|124.96|126.42|125.02|126.36|124.96|3
1653755080000|2022-05-28 16:24:40|126.37|124.97|126.44|125.04|126.44|125.04|126.37|124.97|6
1653755110000|2022-05-28 16:25:10|126.43|125.03|126.56|125.16|126.56|125.16|126.43|125.03|7
1653755140000|2022-05-28 16:25:40|126.53|125.13|126.54|125.14|126.54|125.14|126.53|125.13|2
1653755170000|2022-05-28 16:26:10|126.53|125.13|126.44|125.04|126.53|125.13|126.43|125.03|5
1653755210000|2022-05-28 16:26:50|126.43|125.03|126.52|125.12|126.52|125.12|126.43|125.03|4
1653755220000|2022-05-28 16:27:00|126.53|125.13|126.53|125.13|126.54|125.14|126.53|125.13|3
1653755250000|2022-05-28 16:27:30|126.5|125.1|126.51|125.11|126.51|125.11|126.49|125.09|4
1653755270000|2022-05-28 16:27:50|126.5|125.1|126.41|125.01|126.5|125.1|126.41|125.01|4
1653755280000|2022-05-28 16:28:00|126.42|125.02|126.44|125.04|126.45|125.05|126.42|125.02|3
1653755290000|2022-05-28 16:28:10|126.45|125.05|126.55|125.15|126.55|125.15|126.45|125.05|6
1653755300000|2022-05-28 16:28:20|126.54|125.14|126.47|125.07|126.54|125.14|126.47|125.07|3
1653755310000|2022-05-28 16:28:30|126.49|125.09|126.53|125.13|126.54|125.14|126.49|125.09|7
1653755320000|2022-05-28 16:28:40|126.54|125.14|126.55|125.15|126.55|125.15|126.54|125.14|2
1653755330000|2022-05-28 16:28:50|126.53|125.13|126.54|125.14|126.54|125.14|126.53|125.13|2
1653755340000|2022-05-28 16:29:00|126.55|125.15|126.55|125.15|126.55|125.15|126.55|125.15|1
1653755350000|2022-05-28 16:29:10|126.53|125.13|126.51|125.11|126.53|125.13|126.51|125.11|2
1653755360000|2022-05-28 16:29:20|126.52|125.12|126.52|125.12|126.52|125.12|126.52|125.12|1
1653755370000|2022-05-28 16:29:30|126.51|125.11|126.51|125.11|126.51|125.11|126.51|125.11|1
1653755380000|2022-05-28 16:29:40|126.52|125.12|126.46|125.06|126.52|125.12|126.46|125.06|4
1653755390000|2022-05-28 16:29:50|126.45|125.05|126.45|125.05|126.45|125.05|126.45|125.05|1
1653755400000|2022-05-28 16:30:00|126.49|125.09|126.5|125.1|126.5|125.1|126.49|125.09|4
1653755410000|2022-05-28 16:30:10|126.51|125.11|126.51|125.11|126.51|125.11|126.51|125.11|1
1653755430000|2022-05-28 16:30:30|126.5|125.1|126.54|125.14|126.54|125.14|126.5|125.1|4
1653755450000|2022-05-28 16:30:50|126.55|125.15|126.56|125.16|126.56|125.16|126.55|125.15|2
1653755460000|2022-05-28 16:31:00|126.55|125.15|126.55|125.15|126.55|125.15|126.55|125.15|1
1653755510000|2022-05-28 16:31:50|126.57|125.17|126.65|125.25|126.65|125.25|126.57|125.17|5
1653755520000|2022-05-28 16:32:00|126.66|125.26|126.65|125.25|126.66|125.26|126.64|125.24|4
1653755530000|2022-05-28 16:32:10|126.64|125.24|126.56|125.16|126.64|125.24|126.56|125.16|5
1653755540000|2022-05-28 16:32:20|126.53|125.13|126.52|125.12|126.53|125.13|126.52|125.12|2
1653755550000|2022-05-28 16:32:30|126.5|125.1|126.5|125.1|126.51|125.11|126.5|125.1|3
1653755610000|2022-05-28 16:33:30|126.49|125.09|126.49|125.09|126.49|125.09|126.49|125.09|1
1653755630000|2022-05-28 16:33:50|126.5|125.1|126.57|125.17|126.58|125.18|126.5|125.1|4
1653755650000|2022-05-28 16:34:10|126.58|125.18|126.58|125.18|126.58|125.18|126.58|125.18|1
1653755660000|2022-05-28 16:34:20|126.57|125.17|126.56|125.16|126.57|125.17|126.56|125.16|2
1653755690000|2022-05-28 16:34:50|126.57|125.17|126.66|125.26|126.66|125.26|126.57|125.17|8
1653755700000|2022-05-28 16:35:00|126.67|125.27|126.67|125.27|126.67|125.27|126.67|125.27|1
1653755710000|2022-05-28 16:35:10|126.69|125.29|126.72|125.32|126.72|125.32|126.69|125.29|4
1653755720000|2022-05-28 16:35:20|126.71|125.31|126.71|125.31|126.71|125.31|126.7|125.3|3
1653755760000|2022-05-28 16:36:00|126.67|125.27|126.69|125.29|126.69|125.29|126.66|125.26|7
1653755780000|2022-05-28 16:36:20|126.66|125.26|126.51|125.11|126.66|125.26|126.51|125.11|14
1653755800000|2022-05-28 16:36:40|126.52|125.12|126.45|125.05|126.53|125.13|126.45|125.05|6
1653755820000|2022-05-28 16:37:00|126.44|125.04|126.44|125.04|126.44|125.04|126.43|125.03|3
1653755830000|2022-05-28 16:37:10|126.43|125.03|126.43|125.03|126.44|125.04|126.43|125.03|5
1653755840000|2022-05-28 16:37:20|126.44|125.04|126.43|125.03|126.44|125.04|126.43|125.03|2
1653755850000|2022-05-28 16:37:30|126.39|124.99|126.39|124.99|126.4|125|126.36|124.96|7
1653755880000|2022-05-28 16:38:00|126.44|125.04|126.43|125.03|126.44|125.04|126.43|125.03|2
1653755900000|2022-05-28 16:38:20|126.41|125.01|126.41|125.01|126.41|125.01|126.4|125|3
1653755910000|2022-05-28 16:38:30|126.42|125.02|126.42|125.02|126.42|125.02|126.42|125.02|1
1653755920000|2022-05-28 16:38:40|126.41|125.01|126.41|125.01|126.41|125.01|126.4|125|3
1653755940000|2022-05-28 16:39:00|126.43|125.03|126.58|125.18|126.79|125.39|126.43|125.03|16
1653755960000|2022-05-28 16:39:20|126.57|125.17|126.54|125.14|126.57|125.17|126.54|125.14|3
1653755970000|2022-05-28 16:39:30|126.53|125.13|126.49|125.09|126.53|125.13|126.47|125.07|5
1653755980000|2022-05-28 16:39:40|126.62|125.22|126.62|125.22|126.62|125.22|126.62|125.22|1
1653755990000|2022-05-28 16:39:50|126.5|125.1|126.79|125.39|126.79|125.39|126.5|125.1|7
1653756010000|2022-05-28 16:40:10|126.78|125.38|126.79|125.39|126.8|125.4|126.77|125.37|6
1653756020000|2022-05-28 16:40:20|126.8|125.4|126.47|125.07|126.8|125.4|126.43|125.03|11
1653756030000|2022-05-28 16:40:30|126.45|125.05|126.41|125.01|126.45|125.05|126.41|125.01|4
1653756060000|2022-05-28 16:41:00|126.42|125.02|126.3|124.9|126.42|125.02|126.27|124.87|13
1653756070000|2022-05-28 16:41:10|126.29|124.89|126.3|124.9|126.3|124.9|126.29|124.89|2
1653756080000|2022-05-28 16:41:20|126.31|124.91|126.31|124.91|126.31|124.91|126.31|124.91|1
1653756090000|2022-05-28 16:41:30|126.3|124.9|126.31|124.91|126.31|124.91|126.3|124.9|2
1653756100000|2022-05-28 16:41:40|126.3|124.9|126.3|124.9|126.3|124.9|126.3|124.9|1
1653756110000|2022-05-28 16:41:50|126.31|124.91|126.32|124.92|126.32|124.92|126.31|124.91|2
1653756290000|2022-05-28 16:44:50|126.31|124.91|126.23|124.83|126.31|124.91|126.22|124.82|8
1653756300000|2022-05-28 16:45:00|126.22|124.82|126.22|124.82|126.26|124.86|126.2|124.8|7
1653756310000|2022-05-28 16:45:10|126.24|124.84|126.23|124.83|126.24|124.84|126.23|124.83|2
1653756320000|2022-05-28 16:45:20|126.24|124.84|126.33|124.93|126.33|124.93|126.24|124.84|6
1653756330000|2022-05-28 16:45:30|126.3|124.9|126.32|124.92|126.32|124.92|126.3|124.9|3
1653756350000|2022-05-28 16:45:50|126.31|124.91|126.26|124.86|126.31|124.91|126.26|124.86|4
1653756360000|2022-05-28 16:46:00|126.25|124.85|126.25|124.85|126.25|124.85|126.25|124.85|1
1653756380000|2022-05-28 16:46:20|126.26|124.86|126.26|124.86|126.26|124.86|126.26|124.86|1
1653756390000|2022-05-28 16:46:30|126.25|124.85|126.25|124.85|126.25|124.85|126.25|124.85|1
1653756460000|2022-05-28 16:47:40|126.24|124.84|126.23|124.83|126.24|124.84|126.23|124.83|2
1653756470000|2022-05-28 16:47:50|126.22|124.82|126.22|124.82|126.22|124.82|126.22|124.82|1
1653756580000|2022-05-28 16:49:40|126.21|124.81|126.15|124.75|126.21|124.81|126.15|124.75|7
1653756610000|2022-05-28 16:50:10|126.14|124.74|126.14|124.74|126.14|124.74|126.14|124.74|1
1653756650000|2022-05-28 16:50:50|126.13|124.73|126.13|124.73|126.13|124.73|126.13|124.73|1
1653756660000|2022-05-28 16:51:00|126.12|124.72|126.12|124.72|126.12|124.72|126.12|124.72|1
1653756670000|2022-05-28 16:51:10|126.08|124.68|126.06|124.66|126.08|124.68|126.05|124.65|4
1653756680000|2022-05-28 16:51:20|126.05|124.65|126.05|124.65|126.05|124.65|126.05|124.65|1
1653756690000|2022-05-28 16:51:30|126.04|124.64|126.03|124.63|126.04|124.64|126.03|124.63|2
1653756710000|2022-05-28 16:51:50|126.05|124.65|126.03|124.63|126.05|124.65|126.03|124.63|2
1653756720000|2022-05-28 16:52:00|126.04|124.64|126.04|124.64|126.04|124.64|126.04|124.64|1
1653756730000|2022-05-28 16:52:10|126.03|124.63|126.03|124.63|126.03|124.63|126.03|124.63|1
1653756750000|2022-05-28 16:52:30|126.02|124.62|126.02|124.62|126.02|124.62|126.02|124.62|1
1653756770000|2022-05-28 16:52:50|126.03|124.63|126.03|124.63|126.03|124.63|126.03|124.63|1
1653756780000|2022-05-28 16:53:00|126.02|124.62|126.01|124.61|126.02|124.62|126.01|124.61|2
1653756790000|2022-05-28 16:53:10|126|124.6|126|124.6|126|124.6|126|124.6|1
1653756800000|2022-05-28 16:53:20|125.99|124.59|125.99|124.59|125.99|124.59|125.99|124.59|1
1653756810000|2022-05-28 16:53:30|126|124.6|125.99|124.59|126|124.6|125.99|124.59|2
1653756830000|2022-05-28 16:53:50|126|124.6|126|124.6|126|124.6|126|124.6|1
1653756840000|2022-05-28 16:54:00|125.99|124.59|125.99|124.59|125.99|124.59|125.99|124.59|1
1653756860000|2022-05-28 16:54:20|125.98|124.58|125.97|124.57|125.98|124.58|125.97|124.57|2
1653756870000|2022-05-28 16:54:30|125.96|124.56|125.96|124.56|125.96|124.56|125.96|124.56|1
1653756880000|2022-05-28 16:54:40|125.95|124.55|125.9|124.5|125.95|124.55|125.9|124.5|4
1653756890000|2022-05-28 16:54:50|125.89|124.49|125.88|124.48|125.89|124.49|125.88|124.48|2
1653756900000|2022-05-28 16:55:00|125.87|124.47|125.87|124.47|125.87|124.47|125.87|124.47|1
1653756930000|2022-05-28 16:55:30|125.88|124.48|125.88|124.48|125.88|124.48|125.88|124.48|1
1653757010000|2022-05-28 16:56:50|125.86|124.46|125.51|124.11|125.86|124.46|125.51|124.11|10
1653757020000|2022-05-28 16:57:00|125.53|124.13|125.51|124.11|125.53|124.13|125.51|124.11|2
1653757040000|2022-05-28 16:57:20|125.53|124.13|125.52|124.12|125.53|124.13|125.51|124.11|4
1653757060000|2022-05-28 16:57:40|125.53|124.13|125.55|124.15|125.55|124.15|125.53|124.13|2
1653757070000|2022-05-28 16:57:50|125.51|124.11|125.51|124.11|125.51|124.11|125.51|124.11|1
1653757080000|2022-05-28 16:58:00|125.52|124.12|125.53|124.13|125.53|124.13|125.52|124.12|4
1653757090000|2022-05-28 16:58:10|125.52|124.12|125.51|124.11|125.54|124.14|125.51|124.11|6
1653757120000|2022-05-28 16:58:40|125.5|124.1|125.45|124.05|125.51|124.11|125.45|124.05|5
1653757130000|2022-05-28 16:58:50|125.46|124.06|125.32|123.92|125.46|124.06|125.32|123.92|10
1653757140000|2022-05-28 16:59:00|125.33|123.93|125.44|124.04|125.44|124.04|125.33|123.93|12
1653757150000|2022-05-28 16:59:10|125.45|124.05|125.45|124.05|125.45|124.05|125.45|124.05|1
1653757160000|2022-05-28 16:59:20|125.44|124.04|125.44|124.04|125.44|124.04|125.43|124.03|3
1653757170000|2022-05-28 16:59:30|125.45|124.05|125.45|124.05|125.45|124.05|125.45|124.05|1
1653757180000|2022-05-28 16:59:40|125.44|124.04|125.45|124.05|125.45|124.05|125.44|124.04|2
1653757190000|2022-05-28 16:59:50|125.44|124.04|125.44|124.04|125.45|124.05|125.44|124.04|3
1653757200000|2022-05-28 17:00:00|125.45|124.05|125.45|124.05|125.45|124.05|125.45|124.05|1
1653757210000|2022-05-28 17:00:10|125.44|124.04|125.45|124.05|125.45|124.05|125.44|124.04|2
1653757240000|2022-05-28 17:00:40|125.44|124.04|125.44|124.04|125.44|124.04|125.44|124.04|1
1653757250000|2022-05-28 17:00:50|125.43|124.03|125.44|124.04|125.44|124.04|125.43|124.03|2
1653757280000|2022-05-28 17:01:20|125.43|124.03|125.43|124.03|125.43|124.03|125.43|124.03|1
1653757290000|2022-05-28 17:01:30|125.44|124.04|125.44|124.04|125.44|124.04|125.44|124.04|1
1653757310000|2022-05-28 17:01:50|125.43|124.03|125.44|124.04|125.44|124.04|125.43|124.03|2
1653757320000|2022-05-28 17:02:00|125.43|124.03|125.44|124.04|125.44|124.04|125.43|124.03|2
1653757330000|2022-05-28 17:02:10|125.43|124.03|125.43|124.03|125.43|124.03|125.43|124.03|1
1653757350000|2022-05-28 17:02:30|125.44|124.04|125.38|123.98|125.44|124.04|125.37|123.97|7
1653757360000|2022-05-28 17:02:40|125.37|123.97|125.44|124.04|125.44|124.04|125.37|123.97|4
1653757420000|2022-05-28 17:03:40|125.43|124.03|125.36|123.96|125.43|124.03|125.36|123.96|8
1653757480000|2022-05-28 17:04:40|125.35|123.95|125.35|123.95|125.35|123.95|125.35|123.95|1
1653757500000|2022-05-28 17:05:00|125.36|123.96|125.36|123.96|125.36|123.96|125.36|123.96|1
1653757510000|2022-05-28 17:05:10|125.35|123.95|125.35|123.95|125.35|123.95|125.35|123.95|1
1653757520000|2022-05-28 17:05:20|125.34|123.94|125.35|123.95|125.35|123.95|125.34|123.94|2
1653757530000|2022-05-28 17:05:30|125.34|123.94|125.34|123.94|125.34|123.94|125.34|123.94|1
1653757540000|2022-05-28 17:05:40|125.33|123.93|125.34|123.94|125.35|123.95|125.33|123.93|4
1653757550000|2022-05-28 17:05:50|125.35|123.95|125.35|123.95|125.35|123.95|125.35|123.95|1
1653757560000|2022-05-28 17:06:00|125.34|123.94|125.34|123.94|125.34|123.94|125.34|123.94|1
1653757580000|2022-05-28 17:06:20|125.37|123.97|125.34|123.94|125.37|123.97|125.34|123.94|4
1653757590000|2022-05-28 17:06:30|125.35|123.95|125.34|123.94|125.35|123.95|125.34|123.94|2
1653757600000|2022-05-28 17:06:40|125.36|123.96|125.35|123.95|125.36|123.96|125.35|123.95|2
1653757610000|2022-05-28 17:06:50|125.36|123.96|125.37|123.97|125.39|123.99|125.36|123.96|3
1653757620000|2022-05-28 17:07:00|125.36|123.96|125.28|123.88|125.36|123.96|125.28|123.88|5
1653757630000|2022-05-28 17:07:10|125.27|123.87|125.28|123.88|125.28|123.88|125.27|123.87|2
1653757670000|2022-05-28 17:07:50|125.27|123.87|125.25|123.85|125.27|123.87|125.25|123.85|3
1653757680000|2022-05-28 17:08:00|125.27|123.87|125.26|123.86|125.27|123.87|125.26|123.86|2
1653757740000|2022-05-28 17:09:00|125.25|123.85|125.25|123.85|125.25|123.85|125.25|123.85|1
1653757750000|2022-05-28 17:09:10|125.26|123.86|125.25|123.85|125.26|123.86|125.25|123.85|2
1653757780000|2022-05-28 17:09:40|125.26|123.86|125.26|123.86|125.26|123.86|125.25|123.85|3
1653757820000|2022-05-28 17:10:20|125.27|123.87|125.25|123.85|125.27|123.87|125.25|123.85|3
1653757860000|2022-05-28 17:11:00|125.26|123.86|125.26|123.86|125.27|123.87|125.26|123.86|3
1653757890000|2022-05-28 17:11:30|125.25|123.85|125.25|123.85|125.25|123.85|125.25|123.85|1
1653757940000|2022-05-28 17:12:20|125.26|123.86|125.26|123.86|125.26|123.86|125.26|123.86|1
1653757970000|2022-05-28 17:12:50|125.25|123.85|125.25|123.85|125.25|123.85|125.25|123.85|1
1653758000000|2022-05-28 17:13:20|125.26|123.86|125.26|123.86|125.26|123.86|125.26|123.86|1
1653758030000|2022-05-28 17:13:50|125.25|123.85|125.25|123.85|125.25|123.85|125.25|123.85|1
1653758050000|2022-05-28 17:14:10|125.24|123.84|125.24|123.84|125.25|123.85|125.24|123.84|3
1653758060000|2022-05-28 17:14:20|125.25|123.85|125.26|123.86|125.26|123.86|125.25|123.85|2
1653758090000|2022-05-28 17:14:50|125.25|123.85|125.25|123.85|125.25|123.85|125.25|123.85|1
1653758100000|2022-05-28 17:15:00|125.3|123.9|125.99|124.59|126.07|124.67|125.3|123.9|22
1653758110000|2022-05-28 17:15:10|125.98|124.58|125.58|124.18|125.98|124.58|125.49|124.09|23
1653758120000|2022-05-28 17:15:20|125.61|124.21|125.73|124.33|125.8|124.4|125.61|124.21|12
1653758130000|2022-05-28 17:15:30|125.68|124.28|125.55|124.15|125.68|124.28|125.47|124.07|25
1653758140000|2022-05-28 17:15:40|125.56|124.16|125.61|124.21|125.61|124.21|125.56|124.16|10
1653758150000|2022-05-28 17:15:50|125.6|124.2|125.63|124.23|125.63|124.23|125.54|124.14|9
1653758160000|2022-05-28 17:16:00|125.64|124.24|125.98|124.58|126.03|124.63|125.64|124.24|16
1653758170000|2022-05-28 17:16:10|125.97|124.57|125.59|124.19|125.97|124.57|125.58|124.18|21
1653758180000|2022-05-28 17:16:20|125.58|124.18|125.57|124.17|125.6|124.2|125.57|124.17|8
1653758190000|2022-05-28 17:16:30|125.55|124.15|125.51|124.11|125.55|124.15|125.44|124.04|15
1653758200000|2022-05-28 17:16:40|125.5|124.1|125.66|124.26|125.66|124.26|125.5|124.1|15
1653758210000|2022-05-28 17:16:50|125.67|124.27|125.62|124.22|125.68|124.28|125.62|124.22|4
1653758220000|2022-05-28 17:17:00|125.61|124.21|125.49|124.09|125.61|124.21|125.48|124.08|10
1653758230000|2022-05-28 17:17:10|125.5|124.1|125.5|124.1|125.5|124.1|125.49|124.09|3
1653758240000|2022-05-28 17:17:20|125.51|124.11|125.6|124.2|125.6|124.2|125.5|124.1|8
1653758250000|2022-05-28 17:17:30|125.61|124.21|125.68|124.28|125.68|124.28|125.61|124.21|5
1653758260000|2022-05-28 17:17:40|125.67|124.27|125.58|124.18|125.69|124.29|125.57|124.17|9
1653758270000|2022-05-28 17:17:50|125.57|124.17|125.59|124.19|125.59|124.19|125.57|124.17|3
1653758280000|2022-05-28 17:18:00|125.58|124.18|125.68|124.28|125.68|124.28|125.58|124.18|9
1653758290000|2022-05-28 17:18:10|125.63|124.23|125.67|124.27|125.67|124.27|125.61|124.21|11
1653758300000|2022-05-28 17:18:20|125.68|124.28|125.67|124.27|125.68|124.28|125.67|124.27|2
1653758310000|2022-05-28 17:18:30|125.66|124.26|125.66|124.26|125.66|124.26|125.66|124.26|1
1653758320000|2022-05-28 17:18:40|125.67|124.27|125.52|124.12|125.67|124.27|125.52|124.12|20
1653758330000|2022-05-28 17:18:50|125.5|124.1|125.65|124.25|125.65|124.25|125.5|124.1|16
1653758340000|2022-05-28 17:19:00|125.62|124.22|125.67|124.27|125.68|124.28|125.62|124.22|15
1653758350000|2022-05-28 17:19:10|125.68|124.28|125.69|124.29|125.69|124.29|125.68|124.28|2
1653758360000|2022-05-28 17:19:20|125.68|124.28|125.67|124.27|125.68|124.28|125.61|124.21|9
1653758370000|2022-05-28 17:19:30|125.68|124.28|125.61|124.21|125.68|124.28|125.59|124.19|11
1653758380000|2022-05-28 17:19:40|125.6|124.2|125.64|124.24|125.64|124.24|125.6|124.2|6
1653758390000|2022-05-28 17:19:50|125.65|124.25|125.58|124.18|125.67|124.27|125.58|124.18|12
1653758400000|2022-05-28 17:20:00|125.61|124.21|125.52|124.12|125.61|124.21|125.51|124.11|11
1653758410000|2022-05-28 17:20:10|125.57|124.17|125.65|124.25|125.65|124.25|125.57|124.17|7
1653758430000|2022-05-28 17:20:30|125.67|124.27|125.68|124.28|125.68|124.28|125.67|124.27|2
1653758450000|2022-05-28 17:20:50|125.67|124.27|125.61|124.21|125.67|124.27|125.56|124.16|8
1653758460000|2022-05-28 17:21:00|125.62|124.22|125.62|124.22|125.62|124.22|125.62|124.22|1
1653758470000|2022-05-28 17:21:10|125.63|124.23|125.64|124.24|125.64|124.24|125.63|124.23|2
1653758510000|2022-05-28 17:21:50|125.65|124.25|125.67|124.27|125.67|124.27|125.65|124.25|2
1653758520000|2022-05-28 17:22:00|125.68|124.28|125.68|124.28|125.68|124.28|125.63|124.23|10
1653758530000|2022-05-28 17:22:10|125.67|124.27|125.59|124.19|125.67|124.27|125.59|124.19|5
1653758540000|2022-05-28 17:22:20|125.58|124.18|125.6|124.2|125.6|124.2|125.58|124.18|2
1653758550000|2022-05-28 17:22:30|125.59|124.19|125.61|124.21|125.61|124.21|125.59|124.19|5
1653758560000|2022-05-28 17:22:40|125.62|124.22|125.61|124.21|125.62|124.22|125.61|124.21|2
1653758570000|2022-05-28 17:22:50|125.62|124.22|125.52|124.12|125.62|124.22|125.48|124.08|8
1653758580000|2022-05-28 17:23:00|125.53|124.13|125.51|124.11|125.53|124.13|125.51|124.11|2
1653758590000|2022-05-28 17:23:10|125.5|124.1|125.43|124.03|125.5|124.1|125.41|124.01|10
1653758600000|2022-05-28 17:23:20|125.42|124.02|125.25|123.85|125.42|124.02|125.24|123.84|19
1653758610000|2022-05-28 17:23:30|125.26|123.86|125.2|123.8|125.26|123.86|125.2|123.8|5
1653758620000|2022-05-28 17:23:40|125.25|123.85|125.28|123.88|125.28|123.88|125.24|123.84|6
1653758640000|2022-05-28 17:24:00|125.29|123.89|125.21|123.81|125.29|123.89|125.21|123.81|7
1653758650000|2022-05-28 17:24:10|125.22|123.82|125.2|123.8|125.22|123.82|125.19|123.79|9
1653758660000|2022-05-28 17:24:20|125.19|123.79|125.2|123.8|125.2|123.8|125.19|123.79|2
1653758670000|2022-05-28 17:24:30|125.18|123.78|125.16|123.76|125.18|123.78|125.16|123.76|3
1653758680000|2022-05-28 17:24:40|125.15|123.75|125.09|123.69|125.15|123.75|125.09|123.69|7
1653758690000|2022-05-28 17:24:50|125.06|123.66|125.14|123.74|125.14|123.74|125.01|123.61|10
1653758700000|2022-05-28 17:25:00|125.15|123.75|125.05|123.65|125.15|123.75|125.05|123.65|12
1653758710000|2022-05-28 17:25:10|125.04|123.64|124.97|123.57|125.04|123.64|124.97|123.57|7
1653758720000|2022-05-28 17:25:20|124.98|123.58|124.97|123.57|125.02|123.62|124.95|123.55|14
1653758730000|2022-05-28 17:25:30|124.99|123.59|124.99|123.59|125.01|123.61|124.98|123.58|5
1653758740000|2022-05-28 17:25:40|124.97|123.57|125.04|123.64|125.04|123.64|124.97|123.57|6
1653758760000|2022-05-28 17:26:00|125.03|123.63|125.04|123.64|125.04|123.64|125.03|123.63|4
1653758770000|2022-05-28 17:26:10|125.03|123.63|125.04|123.64|125.04|123.64|125.03|123.63|2
1653758780000|2022-05-28 17:26:20|125.03|123.63|124.97|123.57|125.03|123.63|124.97|123.57|6
1653758790000|2022-05-28 17:26:30|124.96|123.56|124.96|123.56|124.98|123.58|124.96|123.56|4
1653758800000|2022-05-28 17:26:40|124.95|123.55|124.96|123.56|124.97|123.57|124.95|123.55|3
1653758820000|2022-05-28 17:27:00|124.95|123.55|124.95|123.55|124.95|123.55|124.95|123.55|1
1653758830000|2022-05-28 17:27:10|124.94|123.54|124.96|123.56|124.96|123.56|124.94|123.54|3
1653758840000|2022-05-28 17:27:20|124.97|123.57|124.96|123.56|124.97|123.57|124.96|123.56|2
1653758850000|2022-05-28 17:27:30|124.97|123.57|124.97|123.57|124.97|123.57|124.97|123.57|1
1653758860000|2022-05-28 17:27:40|124.96|123.56|124.97|123.57|124.97|123.57|124.95|123.55|3
1653758870000|2022-05-28 17:27:50|124.96|123.56|124.96|123.56|124.97|123.57|124.96|123.56|3
1653758890000|2022-05-28 17:28:10|124.95|123.55|124.9|123.5|124.95|123.55|124.87|123.47|14
1653758900000|2022-05-28 17:28:20|124.89|123.49|124.79|123.39|124.89|123.49|124.79|123.39|8
1653758910000|2022-05-28 17:28:30|124.78|123.38|124.86|123.46|124.86|123.46|124.78|123.38|6
1653758920000|2022-05-28 17:28:40|124.87|123.47|124.91|123.51|124.92|123.52|124.87|123.47|6
1653758930000|2022-05-28 17:28:50|124.94|123.54|124.95|123.55|124.95|123.55|124.94|123.54|2
1653758940000|2022-05-28 17:29:00|124.96|123.56|125.15|123.75|125.15|123.75|124.96|123.56|13
1653758950000|2022-05-28 17:29:10|125.16|123.76|125.17|123.77|125.18|123.78|125.16|123.76|3
1653758960000|2022-05-28 17:29:20|125.08|123.68|125.07|123.67|125.08|123.68|125.06|123.66|4
1653758970000|2022-05-28 17:29:30|125.06|123.66|125.08|123.68|125.08|123.68|125.06|123.66|3
1653758980000|2022-05-28 17:29:40|125.09|123.69|125.08|123.68|125.09|123.69|125.08|123.68|6
1653759000000|2022-05-28 17:30:00|125.07|123.67|125.08|123.68|125.08|123.68|125.06|123.66|4
1653759010000|2022-05-28 17:30:10|125.09|123.69|125.09|123.69|125.09|123.69|125.09|123.69|1
1653759020000|2022-05-28 17:30:20|125.08|123.68|125.18|123.78|125.18|123.78|125.08|123.68|8
1653759030000|2022-05-28 17:30:30|125.17|123.77|125.18|123.78|125.18|123.78|125.17|123.77|2
1653759050000|2022-05-28 17:30:50|125.17|123.77|125.17|123.77|125.17|123.77|125.17|123.77|1
1653759060000|2022-05-28 17:31:00|125.16|123.76|125.17|123.77|125.17|123.77|125.13|123.73|6
1653759070000|2022-05-28 17:31:10|125.18|123.78|125.29|123.89|125.3|123.9|125.18|123.78|6
1653759080000|2022-05-28 17:31:20|125.28|123.88|125.28|123.88|125.28|123.88|125.28|123.88|1
1653759090000|2022-05-28 17:31:30|125.26|123.86|125.26|123.86|125.26|123.86|125.26|123.86|1
1653759110000|2022-05-28 17:31:50|125.25|123.85|125.21|123.81|125.25|123.85|125.21|123.81|2
1653759120000|2022-05-28 17:32:00|125.2|123.8|125.17|123.77|125.2|123.8|125.17|123.77|4
1653759140000|2022-05-28 17:32:20|125.19|123.79|125.26|123.86|125.26|123.86|125.18|123.78|7
1653759160000|2022-05-28 17:32:40|125.28|123.88|125.38|123.98|125.38|123.98|125.28|123.88|5
1653759190000|2022-05-28 17:33:10|125.35|123.95|125.37|123.97|125.37|123.97|125.35|123.95|3
1653759230000|2022-05-28 17:33:50|125.36|123.96|125.27|123.87|125.36|123.96|125.27|123.87|3
1653759240000|2022-05-28 17:34:00|125.26|123.86|125.26|123.86|125.26|123.86|125.26|123.86|1
1653759250000|2022-05-28 17:34:10|125.25|123.85|125.18|123.78|125.25|123.85|125.18|123.78|4
1653759260000|2022-05-28 17:34:20|125.17|123.77|125.01|123.61|125.19|123.79|125.01|123.61|10
1653759270000|2022-05-28 17:34:30|125|123.6|125.05|123.65|125.05|123.65|124.97|123.57|8
1653759280000|2022-05-28 17:34:40|125.06|123.66|125.09|123.69|125.1|123.7|125.06|123.66|6
1653759290000|2022-05-28 17:34:50|125.08|123.68|125.08|123.68|125.08|123.68|125.08|123.68|1
1653759300000|2022-05-28 17:35:00|125.07|123.67|125.07|123.67|125.07|123.67|125.07|123.67|1
1653759320000|2022-05-28 17:35:20|125.09|123.69|125.16|123.76|125.16|123.76|125.09|123.69|5
1653759330000|2022-05-28 17:35:30|125.15|123.75|125.08|123.68|125.15|123.75|125.08|123.68|5
1653759350000|2022-05-28 17:35:50|125.07|123.67|125.09|123.69|125.09|123.69|125.07|123.67|3
1653759360000|2022-05-28 17:36:00|125.08|123.68|125.08|123.68|125.08|123.68|125.08|123.68|1
1653759370000|2022-05-28 17:36:10|125.09|123.69|125.09|123.69|125.09|123.69|125.09|123.69|1
1653759420000|2022-05-28 17:37:00|125.08|123.68|125.01|123.61|125.08|123.68|125.01|123.61|6
1653759430000|2022-05-28 17:37:10|125|123.6|124.99|123.59|125|123.6|124.98|123.58|4
1653759440000|2022-05-28 17:37:20|124.98|123.58|124.91|123.51|124.98|123.58|124.91|123.51|6
1653759450000|2022-05-28 17:37:30|124.9|123.5|124.9|123.5|124.91|123.51|124.9|123.5|3
1653759460000|2022-05-28 17:37:40|124.89|123.49|124.89|123.49|124.89|123.49|124.88|123.48|3
1653759470000|2022-05-28 17:37:50|124.88|123.48|124.97|123.57|124.97|123.57|124.88|123.48|7
1653759480000|2022-05-28 17:38:00|124.96|123.56|124.95|123.55|124.96|123.56|124.91|123.51|9
1653759490000|2022-05-28 17:38:10|124.96|123.56|124.96|123.56|124.96|123.56|124.95|123.55|3
1653759530000|2022-05-28 17:38:50|124.97|123.57|124.97|123.57|124.98|123.58|124.97|123.57|7
1653759540000|2022-05-28 17:39:00|125.01|123.61|125.14|123.74|125.14|123.74|124.99|123.59|8
1653759550000|2022-05-28 17:39:10|125.15|123.75|125.1|123.7|125.15|123.75|125.1|123.7|4
1653759560000|2022-05-28 17:39:20|125.09|123.69|125.09|123.69|125.09|123.69|125.09|123.69|1
1653759580000|2022-05-28 17:39:40|125.07|123.67|125.01|123.61|125.07|123.67|125.01|123.61|3
1653759590000|2022-05-28 17:39:50|125|123.6|125.03|123.63|125.05|123.65|124.99|123.59|9
1653759600000|2022-05-28 17:40:00|125.01|123.61|125.04|123.64|125.04|123.64|124.99|123.59|9
1653759610000|2022-05-28 17:40:10|125.05|123.65|125.17|123.77|125.17|123.77|125.05|123.65|7
1653759620000|2022-05-28 17:40:20|125.2|123.8|125.21|123.81|125.21|123.81|125.2|123.8|2
1653759630000|2022-05-28 17:40:30|125.22|123.82|125.22|123.82|125.22|123.82|125.22|123.82|1
1653759640000|2022-05-28 17:40:40|125.23|123.83|125.23|123.83|125.23|123.83|125.23|123.83|1
1653759650000|2022-05-28 17:40:50|125.24|123.84|125.2|123.8|125.24|123.84|125.2|123.8|2
1653759660000|2022-05-28 17:41:00|125.22|123.82|125.29|123.89|125.29|123.89|125.22|123.82|5
1653759670000|2022-05-28 17:41:10|125.3|123.9|125.3|123.9|125.3|123.9|125.3|123.9|1
1653759680000|2022-05-28 17:41:20|125.34|123.94|125.42|124.02|125.42|124.02|125.33|123.93|10
1653759700000|2022-05-28 17:41:40|125.43|124.03|125.36|123.96|125.43|124.03|125.36|123.96|5
1653759710000|2022-05-28 17:41:50|125.37|123.97|125.36|123.96|125.37|123.97|125.36|123.96|2
1653759730000|2022-05-28 17:42:10|125.31|123.91|125.29|123.89|125.31|123.91|125.29|123.89|3
1653759740000|2022-05-28 17:42:20|125.31|123.91|125.35|123.95|125.35|123.95|125.31|123.91|4
1653759750000|2022-05-28 17:42:30|125.36|123.96|125.36|123.96|125.37|123.97|125.36|123.96|3
1653759770000|2022-05-28 17:42:50|125.37|123.97|125.35|123.95|125.37|123.97|125.35|123.95|3
1653759780000|2022-05-28 17:43:00|125.36|123.96|125.38|123.98|125.38|123.98|125.36|123.96|2
1653759790000|2022-05-28 17:43:10|125.42|124.02|125.45|124.05|125.45|124.05|125.42|124.02|4
1653759800000|2022-05-28 17:43:20|125.43|124.03|125.45|124.05|125.45|124.05|125.43|124.03|3
1653759810000|2022-05-28 17:43:30|125.46|124.06|125.45|124.05|125.46|124.06|125.45|124.05|2
1653759820000|2022-05-28 17:43:40|125.43|124.03|125.36|123.96|125.43|124.03|125.36|123.96|4
1653759840000|2022-05-28 17:44:00|125.37|123.97|125.39|123.99|125.39|123.99|125.37|123.97|2
1653759850000|2022-05-28 17:44:10|125.4|124|125.4|124|125.4|124|125.4|124|1
1653759860000|2022-05-28 17:44:20|125.41|124.01|125.41|124.01|125.41|124.01|125.41|124.01|1
1653759870000|2022-05-28 17:44:30|125.43|124.03|125.39|123.99|125.43|124.03|125.39|123.99|4
1653759880000|2022-05-28 17:44:40|125.4|124|125.4|124|125.4|124|125.4|124|1
1653759890000|2022-05-28 17:44:50|125.41|124.01|125.41|124.01|125.41|124.01|125.41|124.01|1
1653759900000|2022-05-28 17:45:00|125.42|124.02|125.44|124.04|125.44|124.04|125.42|124.02|3
1653759910000|2022-05-28 17:45:10|125.43|124.03|125.42|124.02|125.45|124.05|125.42|124.02|6
1653759960000|2022-05-28 17:46:00|125.43|124.03|125.5|124.1|125.5|124.1|125.43|124.03|4
1653759970000|2022-05-28 17:46:10|125.54|124.14|125.6|124.2|125.6|124.2|125.53|124.13|7
1653759980000|2022-05-28 17:46:20|125.61|124.21|125.55|124.15|125.62|124.22|125.55|124.15|8
1653759990000|2022-05-28 17:46:30|125.56|124.16|125.47|124.07|125.56|124.16|125.45|124.05|9
1653760010000|2022-05-28 17:46:50|125.46|124.06|125.46|124.06|125.46|124.06|125.46|124.06|1
1653760020000|2022-05-28 17:47:00|125.45|124.05|125.4|124|125.45|124.05|125.4|124|3
1653760030000|2022-05-28 17:47:10|125.36|123.96|125.3|123.9|125.36|123.96|125.3|123.9|4
1653760040000|2022-05-28 17:47:20|125.32|123.92|125.33|123.93|125.34|123.94|125.32|123.92|3
1653760050000|2022-05-28 17:47:30|125.34|123.94|125.34|123.94|125.34|123.94|125.33|123.93|3
1653760060000|2022-05-28 17:47:40|125.33|123.93|125.34|123.94|125.34|123.94|125.33|123.93|2
1653760090000|2022-05-28 17:48:10|125.33|123.93|125.29|123.89|125.33|123.93|125.29|123.89|2
1653760100000|2022-05-28 17:48:20|125.27|123.87|125.21|123.81|125.27|123.87|125.21|123.81|7
1653760110000|2022-05-28 17:48:30|125.2|123.8|125.19|123.79|125.2|123.8|125.19|123.79|2
1653760120000|2022-05-28 17:48:40|125.2|123.8|125.2|123.8|125.2|123.8|125.2|123.8|1
1653760130000|2022-05-28 17:48:50|125.19|123.79|125.3|123.9|125.3|123.9|125.19|123.79|6
1653760140000|2022-05-28 17:49:00|125.29|123.89|125.29|123.89|125.29|123.89|125.29|123.89|1
1653760150000|2022-05-28 17:49:10|125.3|123.9|125.37|123.97|125.38|123.98|125.3|123.9|5
1653760160000|2022-05-28 17:49:20|125.38|123.98|125.39|123.99|125.39|123.99|125.38|123.98|2
1653760190000|2022-05-28 17:49:50|125.4|124|125.4|124|125.4|124|125.4|124|1
1653760200000|2022-05-28 17:50:00|125.39|123.99|125.41|124.01|125.41|124.01|125.38|123.98|5
1653760210000|2022-05-28 17:50:10|125.39|123.99|125.39|123.99|125.39|123.99|125.39|123.99|1
1653760230000|2022-05-28 17:50:30|125.4|124|125.4|124|125.4|124|125.4|124|1
1653760290000|2022-05-28 17:51:30|125.39|123.99|125.39|123.99|125.39|123.99|125.39|123.99|1
1653760300000|2022-05-28 17:51:40|125.38|123.98|125.34|123.94|125.38|123.98|125.34|123.94|3
1653760310000|2022-05-28 17:51:50|125.33|123.93|125.3|123.9|125.33|123.93|125.3|123.9|4
1653760320000|2022-05-28 17:52:00|125.29|123.89|125.31|123.91|125.39|123.99|125.28|123.88|11
1653760330000|2022-05-28 17:52:10|125.3|123.9|125.29|123.89|125.3|123.9|125.29|123.89|4
1653760380000|2022-05-28 17:53:00|125.3|123.9|125.41|124.01|125.41|124.01|125.3|123.9|8
1653760390000|2022-05-28 17:53:10|125.4|124|125.4|124|125.4|124|125.4|124|1
1653760400000|2022-05-28 17:53:20|125.41|124.01|125.41|124.01|125.41|124.01|125.41|124.01|1
1653760430000|2022-05-28 17:53:50|125.4|124|125.3|123.9|125.4|124|125.3|123.9|9
1653760440000|2022-05-28 17:54:00|125.31|123.91|125.3|123.9|125.31|123.91|125.3|123.9|2
1653760460000|2022-05-28 17:54:20|125.29|123.89|125.3|123.9|125.3|123.9|125.29|123.89|2
1653760550000|2022-05-28 17:55:50|125.31|123.91|125.41|124.01|125.41|124.01|125.31|123.91|6
1653760560000|2022-05-28 17:56:00|125.4|124|125.4|124|125.4|124|125.4|124|1
1653760580000|2022-05-28 17:56:20|125.41|124.01|125.42|124.02|125.42|124.02|125.41|124.01|2
1653760620000|2022-05-28 17:57:00|125.41|124.01|125.41|124.01|125.41|124.01|125.41|124.01|1
1653760640000|2022-05-28 17:57:20|125.42|124.02|125.58|124.18|125.58|124.18|125.42|124.02|9
1653760650000|2022-05-28 17:57:30|125.59|124.19|125.62|124.22|125.62|124.22|125.59|124.19|4
1653760660000|2022-05-28 17:57:40|125.61|124.21|125.5|124.1|125.61|124.21|125.5|124.1|5
1653760670000|2022-05-28 17:57:50|125.51|124.11|125.51|124.11|125.51|124.11|125.51|124.11|1
1653760690000|2022-05-28 17:58:10|125.5|124.1|125.5|124.1|125.5|124.1|125.5|124.1|1
1653760710000|2022-05-28 17:58:30|125.49|124.09|125.42|124.02|125.49|124.09|125.42|124.02|3
1653760720000|2022-05-28 17:58:40|125.45|124.05|125.44|124.04|125.45|124.05|125.44|124.04|2
1653760730000|2022-05-28 17:58:50|125.45|124.05|125.45|124.05|125.45|124.05|125.45|124.05|1
1653760740000|2022-05-28 17:59:00|125.44|124.04|125.44|124.04|125.44|124.04|125.44|124.04|1
1653760820000|2022-05-28 18:00:20|125.45|124.05|125.54|124.14|125.56|124.16|125.45|124.05|6
1653760830000|2022-05-28 18:00:30|125.55|124.15|125.55|124.15|125.55|124.15|125.55|124.15|1
1653760840000|2022-05-28 18:00:40|125.54|124.14|125.43|124.03|125.54|124.14|125.43|124.03|5
1653760850000|2022-05-28 18:00:50|125.44|124.04|125.55|124.15|125.56|124.16|125.44|124.04|9
1653760860000|2022-05-28 18:01:00|125.54|124.14|125.45|124.05|125.54|124.14|125.45|124.05|4
1653760880000|2022-05-28 18:01:20|125.46|124.06|125.54|124.14|125.54|124.14|125.46|124.06|5
1653760890000|2022-05-28 18:01:30|125.52|124.12|125.53|124.13|125.53|124.13|125.52|124.12|2
1653760900000|2022-05-28 18:01:40|125.54|124.14|125.54|124.14|125.54|124.14|125.53|124.13|3
1653760910000|2022-05-28 18:01:50|125.56|124.16|125.58|124.18|125.6|124.2|125.56|124.16|7
1653760930000|2022-05-28 18:02:10|125.59|124.19|125.59|124.19|125.59|124.19|125.59|124.19|1
1653760940000|2022-05-28 18:02:20|125.58|124.18|125.57|124.17|125.58|124.18|125.57|124.17|2
1653760950000|2022-05-28 18:02:30|125.58|124.18|125.58|124.18|125.58|124.18|125.58|124.18|1
1653760970000|2022-05-28 18:02:50|125.61|124.21|125.61|124.21|125.61|124.21|125.6|124.2|3
1653760980000|2022-05-28 18:03:00|125.58|124.18|125.58|124.18|125.58|124.18|125.58|124.18|1
1653761010000|2022-05-28 18:03:30|125.59|124.19|125.58|124.18|125.59|124.19|125.58|124.18|2
1653761030000|2022-05-28 18:03:50|125.56|124.16|125.56|124.16|125.56|124.16|125.56|124.16|1
1653761050000|2022-05-28 18:04:10|125.51|124.11|125.5|124.1|125.51|124.11|125.49|124.09|3
1653761070000|2022-05-28 18:04:30|125.49|124.09|125.49|124.09|125.49|124.09|125.49|124.09|1
1653761090000|2022-05-28 18:04:50|125.53|124.13|125.55|124.15|125.56|124.16|125.53|124.13|3
1653761100000|2022-05-28 18:05:00|125.56|124.16|125.59|124.19|125.59|124.19|125.56|124.16|4
1653761110000|2022-05-28 18:05:10|125.6|124.2|125.68|124.28|125.69|124.29|125.6|124.2|10
1653761120000|2022-05-28 18:05:20|125.69|124.29|125.71|124.31|125.71|124.31|125.69|124.29|5
1653761160000|2022-05-28 18:06:00|125.62|124.22|125.63|124.23|125.63|124.23|125.62|124.22|4
1653761190000|2022-05-28 18:06:30|125.64|124.24|125.66|124.26|125.66|124.26|125.64|124.24|3
1653761220000|2022-05-28 18:07:00|125.61|124.21|125.61|124.21|125.62|124.22|125.58|124.18|6
1653761230000|2022-05-28 18:07:10|125.63|124.23|125.64|124.24|125.64|124.24|125.63|124.23|2
1653761240000|2022-05-28 18:07:20|125.66|124.26|125.66|124.26|125.66|124.26|125.66|124.26|1
1653761280000|2022-05-28 18:08:00|125.67|124.27|125.56|124.16|125.67|124.27|125.55|124.15|5
1653761300000|2022-05-28 18:08:20|125.49|124.09|125.49|124.09|125.49|124.09|125.49|124.09|1
1653761310000|2022-05-28 18:08:30|125.5|124.1|125.51|124.11|125.53|124.13|125.5|124.1|4
1653761320000|2022-05-28 18:08:40|125.52|124.12|125.57|124.17|125.57|124.17|125.52|124.12|4
1653761330000|2022-05-28 18:08:50|125.58|124.18|125.64|124.24|125.65|124.25|125.58|124.18|9
1653761340000|2022-05-28 18:09:00|125.65|124.25|125.65|124.25|125.65|124.25|125.65|124.25|1
1653761360000|2022-05-28 18:09:20|125.66|124.26|125.66|124.26|125.66|124.26|125.66|124.26|1
1653761430000|2022-05-28 18:10:30|125.65|124.25|125.65|124.25|125.65|124.25|125.65|124.25|1
1653761480000|2022-05-28 18:11:20|125.64|124.24|125.64|124.24|125.64|124.24|125.64|124.24|1
1653761490000|2022-05-28 18:11:30|125.63|124.23|125.58|124.18|125.63|124.23|125.56|124.16|4
1653761500000|2022-05-28 18:11:40|125.59|124.19|125.67|124.27|125.67|124.27|125.59|124.19|5
1653761520000|2022-05-28 18:12:00|125.68|124.28|125.69|124.29|125.69|124.29|125.68|124.28|2
1653761540000|2022-05-28 18:12:20|125.7|124.3|125.71|124.31|125.71|124.31|125.7|124.3|2
1653761570000|2022-05-28 18:12:50|125.72|124.32|125.77|124.37|125.79|124.39|125.72|124.32|9
1653761580000|2022-05-28 18:13:00|125.78|124.38|125.73|124.33|125.78|124.38|125.73|124.33|2
1653761590000|2022-05-28 18:13:10|125.74|124.34|125.74|124.34|125.74|124.34|125.74|124.34|1
1653761600000|2022-05-28 18:13:20|125.75|124.35|125.75|124.35|125.75|124.35|125.75|124.35|1
1653761610000|2022-05-28 18:13:30|125.71|124.31|125.71|124.31|125.71|124.31|125.71|124.31|1
1653761640000|2022-05-28 18:14:00|125.72|124.32|125.74|124.34|125.74|124.34|125.72|124.32|3
1653761660000|2022-05-28 18:14:20|125.75|124.35|125.77|124.37|125.77|124.37|125.75|124.35|3
1653761710000|2022-05-28 18:15:10|125.75|124.35|125.74|124.34|125.75|124.35|125.66|124.26|7
1653761760000|2022-05-28 18:16:00|125.72|124.32|125.72|124.32|125.72|124.32|125.72|124.32|1
1653761780000|2022-05-28 18:16:20|125.7|124.3|125.72|124.32|125.72|124.32|125.7|124.3|3
1653761790000|2022-05-28 18:16:30|125.73|124.33|125.78|124.38|125.78|124.38|125.73|124.33|8
1653761800000|2022-05-28 18:16:40|125.79|124.39|125.79|124.39|125.79|124.39|125.79|124.39|1
1653761820000|2022-05-28 18:17:00|125.93|124.53|126.02|124.62|126.08|124.68|125.93|124.53|10
1653761830000|2022-05-28 18:17:10|126.03|124.63|126.05|124.65|126.07|124.67|126.03|124.63|7
1653761840000|2022-05-28 18:17:20|126.06|124.66|126.01|124.61|126.06|124.66|126.01|124.61|8
1653761860000|2022-05-28 18:17:40|126|124.6|126|124.6|126.01|124.61|126|124.6|5
1653761870000|2022-05-28 18:17:50|126.01|124.61|126.01|124.61|126.01|124.61|126|124.6|3
1653761880000|2022-05-28 18:18:00|126|124.6|125.99|124.59|126|124.6|125.99|124.59|2
1653761890000|2022-05-28 18:18:10|126|124.6|125.98|124.58|126|124.6|125.97|124.57|11
1653761900000|2022-05-28 18:18:20|125.99|124.59|125.97|124.57|125.99|124.59|125.97|124.57|5
1653761910000|2022-05-28 18:18:30|125.98|124.58|126|124.6|126.01|124.61|125.97|124.57|6
1653761920000|2022-05-28 18:18:40|125.99|124.59|125.99|124.59|125.99|124.59|125.97|124.57|6
1653761930000|2022-05-28 18:18:50|125.98|124.58|125.98|124.58|126|124.6|125.98|124.58|4
1653761940000|2022-05-28 18:19:00|125.99|124.59|126|124.6|126|124.6|125.98|124.58|7
1653761960000|2022-05-28 18:19:20|125.99|124.59|125.99|124.59|125.99|124.59|125.99|124.59|1
1653761970000|2022-05-28 18:19:30|126|124.6|125.99|124.59|126|124.6|125.99|124.59|4
1653762000000|2022-05-28 18:20:00|126|124.6|126|124.6|126|124.6|125.99|124.59|3
1653762010000|2022-05-28 18:20:10|125.99|124.59|125.99|124.59|125.99|124.59|125.99|124.59|1
1653762020000|2022-05-28 18:20:20|126|124.6|126|124.6|126|124.6|126|124.6|1
1653762040000|2022-05-28 18:20:40|125.99|124.59|126|124.6|126|124.6|125.99|124.59|4
1653762060000|2022-05-28 18:21:00|126.01|124.61|126.01|124.61|126.01|124.61|126.01|124.61|1
1653762090000|2022-05-28 18:21:30|125.99|124.59|125.99|124.59|125.99|124.59|125.99|124.59|1
1653762120000|2022-05-28 18:22:00|125.98|124.58|125.97|124.57|125.98|124.58|125.97|124.57|2
1653762130000|2022-05-28 18:22:10|126|124.6|126.01|124.61|126.01|124.61|125.99|124.59|4
1653762140000|2022-05-28 18:22:20|126|124.6|126|124.6|126|124.6|126|124.6|1
1653762150000|2022-05-28 18:22:30|125.98|124.58|126|124.6|126|124.6|125.98|124.58|2
1653762160000|2022-05-28 18:22:40|126.01|124.61|126.03|124.63|126.03|124.63|126.01|124.61|3
1653762170000|2022-05-28 18:22:50|126.02|124.62|126.02|124.62|126.03|124.63|126.01|124.61|8
1653762180000|2022-05-28 18:23:00|126.01|124.61|126.01|124.61|126.01|124.61|126.01|124.61|1
1653762190000|2022-05-28 18:23:10|126.02|124.62|126.02|124.62|126.02|124.62|126.02|124.62|1
1653762210000|2022-05-28 18:23:30|126.01|124.61|125.97|124.57|126.01|124.61|125.97|124.57|5
1653762250000|2022-05-28 18:24:10|125.98|124.58|125.97|124.57|125.98|124.58|125.97|124.57|2
1653762260000|2022-05-28 18:24:20|125.99|124.59|125.97|124.57|125.99|124.59|125.97|124.57|2
1653762280000|2022-05-28 18:24:40|125.99|124.59|125.97|124.57|125.99|124.59|125.97|124.57|2
1653762290000|2022-05-28 18:24:50|125.98|124.58|125.98|124.58|125.98|124.58|125.98|124.58|1
1653762300000|2022-05-28 18:25:00|125.97|124.57|125.97|124.57|125.97|124.57|125.97|124.57|1
1653762310000|2022-05-28 18:25:10|125.99|124.59|126.08|124.68|126.08|124.68|125.99|124.59|6
1653762330000|2022-05-28 18:25:30|126.09|124.69|126.09|124.69|126.09|124.69|126.09|124.69|1
1653762340000|2022-05-28 18:25:40|126.08|124.68|126.09|124.69|126.09|124.69|126.08|124.68|2
1653762350000|2022-05-28 18:25:50|126.08|124.68|126.08|124.68|126.08|124.68|126.08|124.68|1
1653762390000|2022-05-28 18:26:30|126.07|124.67|126.07|124.67|126.07|124.67|126.07|124.67|1
1653762410000|2022-05-28 18:26:50|126.08|124.68|126.08|124.68|126.08|124.68|126.08|124.68|1
1653762520000|2022-05-28 18:28:40|126.07|124.67|125.97|124.57|126.07|124.67|125.97|124.57|10
1653762560000|2022-05-28 18:29:20|125.99|124.59|125.98|124.58|125.99|124.59|125.98|124.58|2
1653762570000|2022-05-28 18:29:30|125.99|124.59|125.98|124.58|125.99|124.59|125.98|124.58|2
1653762600000|2022-05-28 18:30:00|125.97|124.57|125.98|124.58|125.98|124.58|125.97|124.57|2
1653762650000|2022-05-28 18:30:50|125.97|124.57|126.01|124.61|126.01|124.61|125.97|124.57|4
1653762660000|2022-05-28 18:31:00|126.02|124.62|126.11|124.71|126.17|124.77|126.02|124.62|8
1653762670000|2022-05-28 18:31:10|126.1|124.7|126.1|124.7|126.1|124.7|126.1|124.7|1
1653762680000|2022-05-28 18:31:20|126.12|124.72|126.39|124.99|126.39|124.99|126.12|124.72|12
1653762690000|2022-05-28 18:31:30|126.4|125|126.4|125|126.4|125|126.4|125|1
1653762720000|2022-05-28 18:32:00|126.41|125.01|126.4|125|126.41|125.01|126.4|125|2
1653762730000|2022-05-28 18:32:10|126.44|125.04|126.47|125.07|126.47|125.07|126.44|125.04|3
1653762840000|2022-05-28 18:34:00|126.5|125.1|126.5|125.1|126.5|125.1|126.5|125.1|1
1653762850000|2022-05-28 18:34:10|126.51|125.11|126.48|125.08|126.54|125.14|126.47|125.07|6
1653762880000|2022-05-28 18:34:40|126.47|125.07|126.41|125.01|126.47|125.07|126.41|125.01|6
1653762890000|2022-05-28 18:34:50|126.42|125.02|126.42|125.02|126.42|125.02|126.42|125.02|1
1653762900000|2022-05-28 18:35:00|126.41|125.01|126.41|125.01|126.41|125.01|126.41|125.01|1
1653762910000|2022-05-28 18:35:10|126.4|125|126.4|125|126.4|125|126.4|125|1
1653762920000|2022-05-28 18:35:20|126.41|125.01|126.39|124.99|126.41|125.01|126.36|124.96|6
1653762930000|2022-05-28 18:35:30|126.4|125|126.4|125|126.4|125|126.4|125|1
1653762940000|2022-05-28 18:35:40|126.41|125.01|126.4|125|126.41|125.01|126.4|125|2
1653762970000|2022-05-28 18:36:10|126.41|125.01|126.51|125.11|126.51|125.11|126.41|125.01|4
1653762980000|2022-05-28 18:36:20|126.52|125.12|126.54|125.14|126.55|125.15|126.52|125.12|5
1653763000000|2022-05-28 18:36:40|126.5|125.1|126.47|125.07|126.5|125.1|126.47|125.07|4
1653763030000|2022-05-28 18:37:10|126.48|125.08|126.49|125.09|126.49|125.09|126.48|125.08|2
1653763040000|2022-05-28 18:37:20|126.48|125.08|126.48|125.08|126.48|125.08|126.48|125.08|1
1653763090000|2022-05-28 18:38:10|126.39|124.99|126.36|124.96|126.39|124.99|126.36|124.96|4
1653763110000|2022-05-28 18:38:30|126.35|124.95|126.34|124.94|126.35|124.95|126.34|124.94|2
1653763120000|2022-05-28 18:38:40|126.33|124.93|126.28|124.88|126.33|124.93|126.28|124.88|3
1653763130000|2022-05-28 18:38:50|126.29|124.89|126.29|124.89|126.29|124.89|126.29|124.89|1
1653763140000|2022-05-28 18:39:00|126.3|124.9|126.3|124.9|126.3|124.9|126.3|124.9|1
1653763260000|2022-05-28 18:41:00|126.29|124.89|126.24|124.84|126.29|124.89|126.24|124.84|8
1653763270000|2022-05-28 18:41:10|126.21|124.81|126.21|124.81|126.21|124.81|126.21|124.81|1
1653763280000|2022-05-28 18:41:20|126.24|124.84|126.24|124.84|126.24|124.84|126.24|124.84|1
1653763290000|2022-05-28 18:41:30|126.25|124.85|126.25|124.85|126.25|124.85|126.25|124.85|1
1653763300000|2022-05-28 18:41:40|126.24|124.84|126.24|124.84|126.24|124.84|126.24|124.84|1
1653763310000|2022-05-28 18:41:50|126.25|124.85|126.25|124.85|126.25|124.85|126.25|124.85|1
1653763350000|2022-05-28 18:42:30|126.24|124.84|126.24|124.84|126.24|124.84|126.24|124.84|1
1653763380000|2022-05-28 18:43:00|126.23|124.83|126.24|124.84|126.24|124.84|126.23|124.83|2
1653763390000|2022-05-28 18:43:10|126.22|124.82|126.22|124.82|126.22|124.82|126.22|124.82|1
1653763410000|2022-05-28 18:43:30|126.21|124.81|126.18|124.78|126.21|124.81|126.18|124.78|3
1653763420000|2022-05-28 18:43:40|126.17|124.77|126.1|124.7|126.17|124.77|126.1|124.7|6
1653763430000|2022-05-28 18:43:50|126.08|124.68|126.06|124.66|126.1|124.7|126.06|124.66|5
1653763440000|2022-05-28 18:44:00|126.07|124.67|126.07|124.67|126.07|124.67|126.07|124.67|1
1653763450000|2022-05-28 18:44:10|126.06|124.66|126.06|124.66|126.06|124.66|126.06|124.66|1
1653763490000|2022-05-28 18:44:50|126.07|124.67|126.15|124.75|126.15|124.75|126.07|124.67|5
1653763670000|2022-05-28 18:47:50|126.14|124.74|126.14|124.74|126.14|124.74|126.14|124.74|1
1653763710000|2022-05-28 18:48:30|126.15|124.75|126.15|124.75|126.15|124.75|126.15|124.75|1
1653763790000|2022-05-28 18:49:50|126.14|124.74|126.14|124.74|126.14|124.74|126.14|124.74|1
1653763800000|2022-05-28 18:50:00|126.15|124.75|126.15|124.75|126.15|124.75|126.15|124.75|1
1653763840000|2022-05-28 18:50:40|126.14|124.74|126.09|124.69|126.14|124.74|126.08|124.68|6
1653763860000|2022-05-28 18:51:00|126.07|124.67|126.15|124.75|126.16|124.76|126.07|124.67|7
1653763870000|2022-05-28 18:51:10|126.16|124.76|126.21|124.81|126.22|124.82|126.16|124.76|5
1653763880000|2022-05-28 18:51:20|126.22|124.82|126.25|124.85|126.26|124.86|126.22|124.82|7
1653763890000|2022-05-28 18:51:30|126.26|124.86|126.2|124.8|126.26|124.86|126.2|124.8|4
1653763920000|2022-05-28 18:52:00|126.18|124.78|126.18|124.78|126.18|124.78|126.18|124.78|1
1653763930000|2022-05-28 18:52:10|126.17|124.77|126.17|124.77|126.17|124.77|126.17|124.77|1
1653763950000|2022-05-28 18:52:30|126.16|124.76|126.16|124.76|126.16|124.76|126.16|124.76|1
1653763970000|2022-05-28 18:52:50|126.19|124.79|126.23|124.83|126.23|124.83|126.19|124.79|4
1653763980000|2022-05-28 18:53:00|126.22|124.82|126.24|124.84|126.24|124.84|126.22|124.82|3
1653764010000|2022-05-28 18:53:30|126.23|124.83|126.23|124.83|126.24|124.84|126.23|124.83|3
1653764020000|2022-05-28 18:53:40|126.22|124.82|126.18|124.78|126.22|124.82|126.18|124.78|4
1653764070000|2022-05-28 18:54:30|126.16|124.76|126.25|124.85|126.25|124.85|126.16|124.76|6
1653764090000|2022-05-28 18:54:50|126.28|124.88|126.28|124.88|126.28|124.88|126.28|124.88|1
1653764100000|2022-05-28 18:55:00|126.27|124.87|126.27|124.87|126.27|124.87|126.27|124.87|1
1653764180000|2022-05-28 18:56:20|126.28|124.88|126.27|124.87|126.28|124.88|126.27|124.87|2
1653764200000|2022-05-28 18:56:40|126.26|124.86|126.25|124.85|126.26|124.86|126.25|124.85|2
1653764210000|2022-05-28 18:56:50|126.26|124.86|126.25|124.85|126.26|124.86|126.25|124.85|2
1653764230000|2022-05-28 18:57:10|126.26|124.86|126.26|124.86|126.26|124.86|126.26|124.86|1
1653764240000|2022-05-28 18:57:20|126.27|124.87|126.27|124.87|126.27|124.87|126.27|124.87|1
1653764250000|2022-05-28 18:57:30|126.26|124.86|126.26|124.86|126.26|124.86|126.25|124.85|3
1653764290000|2022-05-28 18:58:10|126.28|124.88|126.28|124.88|126.28|124.88|126.28|124.88|1
1653764320000|2022-05-28 18:58:40|126.31|124.91|126.39|124.99|126.43|125.03|126.31|124.91|10
1653764330000|2022-05-28 18:58:50|126.36|124.96|126.36|124.96|126.36|124.96|126.35|124.95|3
1653764350000|2022-05-28 18:59:10|126.38|124.98|126.42|125.02|126.43|125.03|126.38|124.98|3
1653764360000|2022-05-28 18:59:20|126.41|125.01|126.41|125.01|126.41|125.01|126.41|125.01|1
1653764370000|2022-05-28 18:59:30|126.42|125.02|126.42|125.02|126.42|125.02|126.42|125.02|1
1653764380000|2022-05-28 18:59:40|126.43|125.03|126.55|125.15|126.56|125.16|126.43|125.03|9
1653764390000|2022-05-28 18:59:50|126.56|125.16|126.38|124.98|126.56|125.16|126.38|124.98|10
1653764400000|2022-05-28 19:00:00|126.33|124.93|126.45|125.05|126.45|125.05|126.33|124.93|10
1653764440000|2022-05-28 19:00:40|126.46|125.06|126.44|125.04|126.46|125.06|126.44|125.04|2
1653764460000|2022-05-28 19:01:00|126.41|125.01|126.4|125|126.41|125.01|126.4|125|2
1653764470000|2022-05-28 19:01:10|126.38|124.98|126.34|124.94|126.38|124.98|126.34|124.94|4
1653764490000|2022-05-28 19:01:30|126.35|124.95|126.35|124.95|126.35|124.95|126.35|124.95|1
1653764500000|2022-05-28 19:01:40|126.34|124.94|126.31|124.91|126.34|124.94|126.31|124.91|2
1653764510000|2022-05-28 19:01:50|126.32|124.92|126.3|124.9|126.32|124.92|126.25|124.85|5
1653764520000|2022-05-28 19:02:00|126.27|124.87|126.2|124.8|126.27|124.87|126.2|124.8|5
1653764530000|2022-05-28 19:02:10|126.18|124.78|126.18|124.78|126.19|124.79|126.17|124.77|4
1653764560000|2022-05-28 19:02:40|126.2|124.8|126.2|124.8|126.2|124.8|126.2|124.8|1
1653764570000|2022-05-28 19:02:50|126.19|124.79|126.19|124.79|126.19|124.79|126.19|124.79|1
1653764580000|2022-05-28 19:03:00|126.18|124.78|126.18|124.78|126.18|124.78|126.18|124.78|1
1653764630000|2022-05-28 19:03:50|126.17|124.77|126.26|124.86|126.27|124.87|126.17|124.77|10
1653764700000|2022-05-28 19:05:00|126.27|124.87|126.26|124.86|126.27|124.87|126.26|124.86|2
1653764740000|2022-05-28 19:05:40|126.27|124.87|126.26|124.86|126.27|124.87|126.25|124.85|3
1653764750000|2022-05-28 19:05:50|126.25|124.85|126.25|124.85|126.25|124.85|126.25|124.85|1
1653764780000|2022-05-28 19:06:20|126.26|124.86|126.26|124.86|126.26|124.86|126.26|124.86|1
1653764790000|2022-05-28 19:06:30|126.25|124.85|126.25|124.85|126.25|124.85|126.25|124.85|1
1653764880000|2022-05-28 19:08:00|126.24|124.84|126.15|124.75|126.24|124.84|126.15|124.75|5
1653764890000|2022-05-28 19:08:10|126.19|124.79|126.14|124.74|126.19|124.79|126.14|124.74|4
1653764900000|2022-05-28 19:08:20|126.12|124.72|126.05|124.65|126.12|124.72|126.05|124.65|4
1653764920000|2022-05-28 19:08:40|126.04|124.64|126.04|124.64|126.04|124.64|126.04|124.64|1
1653764930000|2022-05-28 19:08:50|126.05|124.65|126.06|124.66|126.06|124.66|126.05|124.65|2
1653765000000|2022-05-28 19:10:00|126.07|124.67|126.07|124.67|126.07|124.67|126.07|124.67|1
1653765010000|2022-05-28 19:10:10|126.05|124.65|126.07|124.67|126.07|124.67|126.05|124.65|2
1653765020000|2022-05-28 19:10:20|126.06|124.66|126.06|124.66|126.06|124.66|126.06|124.66|1
1653765060000|2022-05-28 19:11:00|126.05|124.65|126.05|124.65|126.05|124.65|126.05|124.65|1
1653765070000|2022-05-28 19:11:10|126.06|124.66|125.99|124.59|126.06|124.66|125.98|124.58|9
1653765090000|2022-05-28 19:11:30|125.97|124.57|126.04|124.64|126.06|124.66|125.97|124.57|5
1653765160000|2022-05-28 19:12:40|126.03|124.63|126.01|124.61|126.03|124.63|126.01|124.61|3
1653765170000|2022-05-28 19:12:50|126|124.6|125.99|124.59|126|124.6|125.99|124.59|2
1653765180000|2022-05-28 19:13:00|125.98|124.58|125.98|124.58|125.98|124.58|125.98|124.58|1
1653765190000|2022-05-28 19:13:10|125.97|124.57|126.03|124.63|126.03|124.63|125.97|124.57|6
1653765200000|2022-05-28 19:13:20|126.05|124.65|126.05|124.65|126.05|124.65|126.05|124.65|1
1653765220000|2022-05-28 19:13:40|126.07|124.67|126.22|124.82|126.24|124.84|126.07|124.67|15
1653765230000|2022-05-28 19:13:50|126.21|124.81|126.21|124.81|126.21|124.81|126.21|124.81|1
1653765240000|2022-05-28 19:14:00|126.19|124.79|126.19|124.79|126.19|124.79|126.19|124.79|1
1653765250000|2022-05-28 19:14:10|126.18|124.78|126.18|124.78|126.18|124.78|126.18|124.78|1
1653765260000|2022-05-28 19:14:20|126.19|124.79|126.19|124.79|126.19|124.79|126.19|124.79|1
1653765270000|2022-05-28 19:14:30|126.18|124.78|126.11|124.71|126.18|124.78|126.11|124.71|7
1653765280000|2022-05-28 19:14:40|126.1|124.7|126.06|124.66|126.1|124.7|126.06|124.66|2
1653765290000|2022-05-28 19:14:50|126.07|124.67|126.07|124.67|126.07|124.67|126.07|124.67|1
1653765300000|2022-05-28 19:15:00|126.06|124.66|126.07|124.67|126.08|124.68|126.06|124.66|3
1653765310000|2022-05-28 19:15:10|126.06|124.66|126.04|124.64|126.06|124.66|126.04|124.64|3
1653765320000|2022-05-28 19:15:20|126.03|124.63|126.01|124.61|126.07|124.67|126.01|124.61|6
1653765330000|2022-05-28 19:15:30|126|124.6|126|124.6|126|124.6|126|124.6|1
1653765340000|2022-05-28 19:15:40|125.99|124.59|125.99|124.59|125.99|124.59|125.99|124.59|1
1653765350000|2022-05-28 19:15:50|125.98|124.58|125.96|124.56|125.98|124.58|125.96|124.56|3
1653765360000|2022-05-28 19:16:00|125.95|124.55|125.96|124.56|125.97|124.57|125.95|124.55|3
1653765380000|2022-05-28 19:16:20|125.93|124.53|125.96|124.56|125.96|124.56|125.93|124.53|2
1653765420000|2022-05-28 19:17:00|125.95|124.55|125.93|124.53|125.95|124.55|125.93|124.53|3
1653765430000|2022-05-28 19:17:10|125.91|124.51|125.89|124.49|125.91|124.51|125.89|124.49|3
1653765440000|2022-05-28 19:17:20|125.88|124.48|125.89|124.49|125.89|124.49|125.88|124.48|2
1653765450000|2022-05-28 19:17:30|125.88|124.48|125.81|124.41|125.88|124.48|125.81|124.41|5
1653765460000|2022-05-28 19:17:40|125.8|124.4|125.86|124.46|125.86|124.46|125.8|124.4|5
1653765470000|2022-05-28 19:17:50|125.88|124.48|125.88|124.48|125.88|124.48|125.88|124.48|1
1653765500000|2022-05-28 19:18:20|125.87|124.47|125.88|124.48|125.88|124.48|125.87|124.47|2
1653765540000|2022-05-28 19:19:00|125.89|124.49|125.98|124.58|126|124.6|125.89|124.49|5
1653765550000|2022-05-28 19:19:10|125.99|124.59|126.04|124.64|126.04|124.64|125.99|124.59|5
1653765560000|2022-05-28 19:19:20|126.03|124.63|126.03|124.63|126.03|124.63|126.03|124.63|1
1653765590000|2022-05-28 19:19:50|126.06|124.66|126.06|124.66|126.06|124.66|126.06|124.66|1
1653765600000|2022-05-28 19:20:00|126.03|124.63|125.98|124.58|126.03|124.63|125.98|124.58|5
1653765620000|2022-05-28 19:20:20|125.97|124.57|125.97|124.57|125.97|124.57|125.97|124.57|1
1653765640000|2022-05-28 19:20:40|125.96|124.56|125.97|124.57|125.97|124.57|125.96|124.56|2
1653765690000|2022-05-28 19:21:30|125.96|124.56|125.95|124.55|125.96|124.56|125.95|124.55|2
1653765700000|2022-05-28 19:21:40|125.94|124.54|125.93|124.53|125.94|124.54|125.93|124.53|2
1653765710000|2022-05-28 19:21:50|125.95|124.55|125.95|124.55|125.95|124.55|125.95|124.55|1
1653765750000|2022-05-28 19:22:30|125.92|124.52|125.95|124.55|125.95|124.55|125.92|124.52|2
1653765790000|2022-05-28 19:23:10|125.94|124.54|125.94|124.54|125.94|124.54|125.94|124.54|1
1653765840000|2022-05-28 19:24:00|125.97|124.57|125.99|124.59|125.99|124.59|125.97|124.57|2
1653765860000|2022-05-28 19:24:20|125.98|124.58|125.98|124.58|125.98|124.58|125.98|124.58|1
1653765880000|2022-05-28 19:24:40|125.99|124.59|125.99|124.59|125.99|124.59|125.99|124.59|1
1653765900000|2022-05-28 19:25:00|125.98|124.58|125.86|124.46|125.98|124.58|125.81|124.41|17
1653765910000|2022-05-28 19:25:10|125.83|124.43|125.88|124.48|125.88|124.48|125.81|124.41|10
1653765920000|2022-05-28 19:25:20|125.89|124.49|125.96|124.56|125.98|124.58|125.89|124.49|5
1653765930000|2022-05-28 19:25:30|125.98|124.58|125.97|124.57|125.98|124.58|125.97|124.57|2
1653765940000|2022-05-28 19:25:40|125.99|124.59|125.97|124.57|125.99|124.59|125.97|124.57|3
1653765960000|2022-05-28 19:26:00|125.96|124.56|125.93|124.53|125.96|124.56|125.92|124.52|3
1653766000000|2022-05-28 19:26:40|125.92|124.52|125.89|124.49|125.92|124.52|125.89|124.49|4
1653766020000|2022-05-28 19:27:00|125.88|124.48|125.88|124.48|125.88|124.48|125.88|124.48|1
1653766060000|2022-05-28 19:27:40|125.95|124.55|125.95|124.55|125.95|124.55|125.95|124.55|1
1653766070000|2022-05-28 19:27:50|125.94|124.54|125.96|124.56|125.96|124.56|125.94|124.54|3
1653766080000|2022-05-28 19:28:00|125.97|124.57|125.97|124.57|125.97|124.57|125.97|124.57|1
1653766140000|2022-05-28 19:29:00|125.98|124.58|125.98|124.58|125.98|124.58|125.98|124.58|1
1653766160000|2022-05-28 19:29:20|125.97|124.57|125.9|124.5|125.97|124.57|125.9|124.5|3
1653766170000|2022-05-28 19:29:30|125.89|124.49|125.89|124.49|125.89|124.49|125.89|124.49|1
1653766180000|2022-05-28 19:29:40|125.88|124.48|125.87|124.47|125.88|124.48|125.87|124.47|2
1653766190000|2022-05-28 19:29:50|125.88|124.48|125.88|124.48|125.88|124.48|125.88|124.48|1
1653766200000|2022-05-28 19:30:00|125.89|124.49|125.94|124.54|125.94|124.54|125.89|124.49|5
1653766210000|2022-05-28 19:30:10|125.93|124.53|125.93|124.53|125.93|124.53|125.93|124.53|1
1653766250000|2022-05-28 19:30:50|125.92|124.52|125.89|124.49|125.92|124.52|125.89|124.49|4
1653766260000|2022-05-28 19:31:00|125.88|124.48|125.86|124.46|125.88|124.48|125.86|124.46|3
1653766270000|2022-05-28 19:31:10|125.85|124.45|125.84|124.44|125.85|124.45|125.84|124.44|2
1653766280000|2022-05-28 19:31:20|125.83|124.43|125.84|124.44|125.85|124.45|125.83|124.43|10
1653766290000|2022-05-28 19:31:30|125.83|124.43|125.83|124.43|125.83|124.43|125.83|124.43|1
1653766300000|2022-05-28 19:31:40|125.84|124.44|125.84|124.44|125.84|124.44|125.84|124.44|1
1653766310000|2022-05-28 19:31:50|125.85|124.45|125.85|124.45|125.85|124.45|125.85|124.45|1
1653766320000|2022-05-28 19:32:00|125.86|124.46|125.86|124.46|125.86|124.46|125.85|124.45|3
1653766330000|2022-05-28 19:32:10|125.85|124.45|125.85|124.45|125.85|124.45|125.85|124.45|1
1653766370000|2022-05-28 19:32:50|125.86|124.46|125.86|124.46|125.86|124.46|125.86|124.46|1
1653766430000|2022-05-28 19:33:50|125.89|124.49|125.88|124.48|125.89|124.49|125.88|124.48|2
1653766450000|2022-05-28 19:34:10|125.92|124.52|125.89|124.49|125.92|124.52|125.89|124.49|2
1653766470000|2022-05-28 19:34:30|125.9|124.5|125.9|124.5|125.9|124.5|125.9|124.5|1
1653766480000|2022-05-28 19:34:40|125.89|124.49|125.89|124.49|125.89|124.49|125.89|124.49|1
1653766490000|2022-05-28 19:34:50|125.88|124.48|125.78|124.38|125.88|124.48|125.78|124.38|7
1653766520000|2022-05-28 19:35:20|125.77|124.37|125.77|124.37|125.77|124.37|125.77|124.37|1
1653766570000|2022-05-28 19:36:10|125.79|124.39|125.86|124.46|125.86|124.46|125.79|124.39|4
1653766600000|2022-05-28 19:36:40|125.88|124.48|125.97|124.57|125.97|124.57|125.88|124.48|5
1653766610000|2022-05-28 19:36:50|125.98|124.58|125.89|124.49|125.98|124.58|125.86|124.46|9
1653766620000|2022-05-28 19:37:00|125.88|124.48|126.05|124.65|126.07|124.67|125.88|124.48|12
1653766630000|2022-05-28 19:37:10|126.07|124.67|126.16|124.76|126.19|124.79|126.07|124.67|13
1653766640000|2022-05-28 19:37:20|126.15|124.75|126.18|124.78|126.19|124.79|126.14|124.74|4
1653766650000|2022-05-28 19:37:30|126.17|124.77|126.11|124.71|126.17|124.77|126.11|124.71|5
1653766690000|2022-05-28 19:38:10|126.1|124.7|126.11|124.71|126.12|124.72|126.1|124.7|3
1653766720000|2022-05-28 19:38:40|126.1|124.7|126.1|124.7|126.1|124.7|126.1|124.7|1
1653766740000|2022-05-28 19:39:00|126.09|124.69|126.09|124.69|126.1|124.7|126.09|124.69|3
1653766770000|2022-05-28 19:39:30|126.1|124.7|126.1|124.7|126.1|124.7|126.1|124.7|1
1653766790000|2022-05-28 19:39:50|126.11|124.71|126.11|124.71|126.11|124.71|126.11|124.71|1
1653766800000|2022-05-28 19:40:00|126.1|124.7|126.2|124.8|126.2|124.8|126.1|124.7|9
1653766810000|2022-05-28 19:40:10|126.19|124.79|126.19|124.79|126.2|124.8|126.19|124.79|3
1653766820000|2022-05-28 19:40:20|126.18|124.78|126.19|124.79|126.19|124.79|126.18|124.78|2
1653766850000|2022-05-28 19:40:50|126.18|124.78|126.18|124.78|126.19|124.79|126.18|124.78|3
1653766870000|2022-05-28 19:41:10|126.15|124.75|126.18|124.78|126.18|124.78|126.15|124.75|2
1653766880000|2022-05-28 19:41:20|126.17|124.77|126.17|124.77|126.17|124.77|126.17|124.77|1
1653766900000|2022-05-28 19:41:40|126.16|124.76|126.07|124.67|126.16|124.76|126.07|124.67|7
1653766910000|2022-05-28 19:41:50|126.02|124.62|126|124.6|126.02|124.62|126|124.6|2
1653766920000|2022-05-28 19:42:00|125.99|124.59|126.07|124.67|126.08|124.68|125.99|124.59|13
1653766930000|2022-05-28 19:42:10|126.08|124.68|126.08|124.68|126.08|124.68|126.08|124.68|1
1653766960000|2022-05-28 19:42:40|126.07|124.67|126.06|124.66|126.07|124.67|126.06|124.66|2
1653766970000|2022-05-28 19:42:50|126.05|124.65|125.99|124.59|126.05|124.65|125.99|124.59|5
1653766990000|2022-05-28 19:43:10|125.96|124.56|125.96|124.56|125.96|124.56|125.96|124.56|1
1653767010000|2022-05-28 19:43:30|125.95|124.55|125.95|124.55|125.95|124.55|125.95|124.55|1
1653767020000|2022-05-28 19:43:40|125.94|124.54|125.94|124.54|125.94|124.54|125.94|124.54|1
1653767030000|2022-05-28 19:43:50|125.97|124.57|125.97|124.57|125.98|124.58|125.97|124.57|3
1653767060000|2022-05-28 19:44:20|125.94|124.54|125.91|124.51|125.94|124.54|125.91|124.51|4
1653767070000|2022-05-28 19:44:30|125.94|124.54|125.96|124.56|125.96|124.56|125.93|124.53|4
1653767090000|2022-05-28 19:44:50|125.95|124.55|125.95|124.55|125.95|124.55|125.95|124.55|1
1653767100000|2022-05-28 19:45:00|125.96|124.56|126.03|124.63|126.03|124.63|125.96|124.56|5
1653767110000|2022-05-28 19:45:10|126.04|124.64|126.04|124.64|126.04|124.64|126.04|124.64|1
1653767160000|2022-05-28 19:46:00|126.06|124.66|126.16|124.76|126.17|124.77|126.06|124.66|11
1653767170000|2022-05-28 19:46:10|126.17|124.77|126.21|124.81|126.21|124.81|126.17|124.77|3
1653767180000|2022-05-28 19:46:20|126.22|124.82|126.2|124.8|126.23|124.83|126.2|124.8|8
1653767190000|2022-05-28 19:46:30|126.21|124.81|126.18|124.78|126.21|124.81|126.18|124.78|5
1653767210000|2022-05-28 19:46:50|126.19|124.79|126.18|124.78|126.19|124.79|126.18|124.78|2
1653767220000|2022-05-28 19:47:00|126.17|124.77|126.16|124.76|126.18|124.78|126.16|124.76|3
1653767230000|2022-05-28 19:47:10|126.19|124.79|126.23|124.83|126.25|124.85|126.19|124.79|6
1653767240000|2022-05-28 19:47:20|126.24|124.84|126.25|124.85|126.26|124.86|126.24|124.84|3
1653767250000|2022-05-28 19:47:30|126.24|124.84|126.26|124.86|126.26|124.86|126.24|124.84|3
1653767270000|2022-05-28 19:47:50|126.24|124.84|126.27|124.87|126.27|124.87|126.23|124.83|9
1653767280000|2022-05-28 19:48:00|126.26|124.86|126.26|124.86|126.27|124.87|126.26|124.86|3
1653767290000|2022-05-28 19:48:10|126.28|124.88|126.35|124.95|126.35|124.95|126.28|124.88|6
1653767300000|2022-05-28 19:48:20|126.36|124.96|126.36|124.96|126.36|124.96|126.36|124.96|1
1653767310000|2022-05-28 19:48:30|126.37|124.97|126.37|124.97|126.37|124.97|126.37|124.97|1
1653767320000|2022-05-28 19:48:40|126.36|124.96|126.36|124.96|126.36|124.96|126.36|124.96|1
1653767330000|2022-05-28 19:48:50|126.35|124.95|126.35|124.95|126.35|124.95|126.35|124.95|1
1653767340000|2022-05-28 19:49:00|126.36|124.96|126.31|124.91|126.36|124.96|126.31|124.91|7
1653767350000|2022-05-28 19:49:10|126.3|124.9|126.29|124.89|126.3|124.9|126.29|124.89|2
1653767370000|2022-05-28 19:49:30|126.28|124.88|126.29|124.89|126.29|124.89|126.28|124.88|2
1653767380000|2022-05-28 19:49:40|126.26|124.86|126.26|124.86|126.26|124.86|126.26|124.86|1
1653767390000|2022-05-28 19:49:50|126.31|124.91|126.36|124.96|126.36|124.96|126.3|124.9|7
1653767400000|2022-05-28 19:50:00|126.37|124.97|126.52|125.12|126.52|125.12|126.37|124.97|10
1653767410000|2022-05-28 19:50:10|126.53|125.13|126.46|125.06|126.53|125.13|126.46|125.06|6
1653767430000|2022-05-28 19:50:30|126.45|125.05|126.44|125.04|126.45|125.05|126.36|124.96|10
1653767440000|2022-05-28 19:50:40|126.43|125.03|126.44|125.04|126.44|125.04|126.43|125.03|2
1653767450000|2022-05-28 19:50:50|126.43|125.03|126.43|125.03|126.43|125.03|126.42|125.02|3
1653767460000|2022-05-28 19:51:00|126.44|125.04|126.45|125.05|126.45|125.05|126.44|125.04|2
1653767470000|2022-05-28 19:51:10|126.44|125.04|126.44|125.04|126.44|125.04|126.44|125.04|1
1653767480000|2022-05-28 19:51:20|126.43|125.03|126.42|125.02|126.43|125.03|126.42|125.02|2
1653767490000|2022-05-28 19:51:30|126.43|125.03|126.44|125.04|126.44|125.04|126.43|125.03|2
1653767500000|2022-05-28 19:51:40|126.46|125.06|126.47|125.07|126.47|125.07|126.46|125.06|2
1653767510000|2022-05-28 19:51:50|126.45|125.05|126.51|125.11|126.51|125.11|126.45|125.05|5
1653767520000|2022-05-28 19:52:00|126.52|125.12|126.51|125.11|126.52|125.12|126.51|125.11|2
1653767530000|2022-05-28 19:52:10|126.5|125.1|126.43|125.03|126.5|125.1|126.43|125.03|5
1653767540000|2022-05-28 19:52:20|126.42|125.02|126.42|125.02|126.43|125.03|126.41|125.01|4
1653767580000|2022-05-28 19:53:00|126.41|125.01|126.42|125.02|126.42|125.02|126.41|125.01|2
1653767600000|2022-05-28 19:53:20|126.43|125.03|126.45|125.05|126.45|125.05|126.43|125.03|3
1653767620000|2022-05-28 19:53:40|126.46|125.06|126.44|125.04|126.46|125.06|126.42|125.02|4
1653767640000|2022-05-28 19:54:00|126.43|125.03|126.37|124.97|126.43|125.03|126.37|124.97|8
1653767650000|2022-05-28 19:54:10|126.38|124.98|126.43|125.03|126.43|125.03|126.36|124.96|5
1653767660000|2022-05-28 19:54:20|126.42|125.02|126.45|125.05|126.45|125.05|126.42|125.02|4
1653767670000|2022-05-28 19:54:30|126.44|125.04|126.46|125.06|126.54|125.14|126.44|125.04|10
1653767680000|2022-05-28 19:54:40|126.44|125.04|126.44|125.04|126.44|125.04|126.44|125.04|1
1653767690000|2022-05-28 19:54:50|126.43|125.03|126.43|125.03|126.43|125.03|126.43|125.03|1
1653767700000|2022-05-28 19:55:00|126.41|125.01|126.44|125.04|126.44|125.04|126.37|124.97|8
1653767710000|2022-05-28 19:55:10|126.43|125.03|126.45|125.05|126.45|125.05|126.43|125.03|3
1653767720000|2022-05-28 19:55:20|126.44|125.04|126.43|125.03|126.44|125.04|126.43|125.03|2
1653767740000|2022-05-28 19:55:40|126.44|125.04|126.44|125.04|126.44|125.04|126.44|125.04|1
1653767750000|2022-05-28 19:55:50|126.42|125.02|126.34|124.94|126.42|125.02|126.34|124.94|9
1653767770000|2022-05-28 19:56:10|126.33|124.93|126.27|124.87|126.33|124.93|126.27|124.87|4
1653767780000|2022-05-28 19:56:20|126.25|124.85|126.25|124.85|126.25|124.85|126.25|124.85|1
1653767790000|2022-05-28 19:56:30|126.24|124.84|126.23|124.83|126.24|124.84|126.23|124.83|4
1653767800000|2022-05-28 19:56:40|126.24|124.84|126.23|124.83|126.25|124.85|126.23|124.83|3
1653767810000|2022-05-28 19:56:50|126.24|124.84|126.32|124.92|126.32|124.92|126.24|124.84|5
1653767830000|2022-05-28 19:57:10|126.31|124.91|126.24|124.84|126.31|124.91|126.24|124.84|4
1653767840000|2022-05-28 19:57:20|126.23|124.83|126.23|124.83|126.23|124.83|126.23|124.83|1
1653767880000|2022-05-28 19:58:00|126.24|124.84|126.21|124.81|126.24|124.84|126.18|124.78|5
1653767900000|2022-05-28 19:58:20|126.22|124.82|126.22|124.82|126.22|124.82|126.22|124.82|1
1653767920000|2022-05-28 19:58:40|126.21|124.81|126.18|124.78|126.21|124.81|126.17|124.77|5
1653767930000|2022-05-28 19:58:50|126.17|124.77|126.17|124.77|126.17|124.77|126.17|124.77|1
1653767940000|2022-05-28 19:59:00|126.16|124.76|126.15|124.75|126.16|124.76|126.15|124.75|2
1653767970000|2022-05-28 19:59:30|126.14|124.74|126.14|124.74|126.14|124.74|126.14|124.74|1
1653767980000|2022-05-28 19:59:40|126.13|124.73|126.13|124.73|126.13|124.73|126.13|124.73|1
1653767990000|2022-05-28 19:59:50|126.15|124.75|126.21|124.81|126.21|124.81|126.15|124.75|5
1653768000000|2022-05-28 20:00:00|126.23|124.83|126.23|124.83|126.23|124.83|126.23|124.83|1
1653768010000|2022-05-28 20:00:10|126.22|124.82|126.23|124.83|126.23|124.83|126.22|124.82|2
1653768020000|2022-05-28 20:00:20|126.22|124.82|126.13|124.73|126.22|124.82|126.1|124.7|15
1653768040000|2022-05-28 20:00:40|126.12|124.72|126.11|124.71|126.13|124.73|126.11|124.71|4
1653768050000|2022-05-28 20:00:50|126.12|124.72|126.08|124.68|126.12|124.72|126.08|124.68|4
1653768060000|2022-05-28 20:01:00|126.07|124.67|126.08|124.68|126.08|124.68|126.07|124.67|2
1653768070000|2022-05-28 20:01:10|126.06|124.66|126.14|124.74|126.16|124.76|126.06|124.66|6
1653768080000|2022-05-28 20:01:20|126.16|124.76|126.14|124.74|126.16|124.76|126.14|124.74|3
1653768100000|2022-05-28 20:01:40|126.15|124.75|126.15|124.75|126.15|124.75|126.15|124.75|1
1653768140000|2022-05-28 20:02:20|126.16|124.76|126.25|124.85|126.25|124.85|126.16|124.76|5
1653768150000|2022-05-28 20:02:30|126.24|124.84|126.26|124.86|126.26|124.86|126.24|124.84|3
1653768180000|2022-05-28 20:03:00|126.25|124.85|126.26|124.86|126.26|124.86|126.25|124.85|2
1653768200000|2022-05-28 20:03:20|126.27|124.87|126.35|124.95|126.35|124.95|126.27|124.87|3
1653768210000|2022-05-28 20:03:30|126.34|124.94|126.26|124.86|126.34|124.94|126.26|124.86|6
1653768220000|2022-05-28 20:03:40|126.23|124.83|126.18|124.78|126.23|124.83|126.18|124.78|6
1653768240000|2022-05-28 20:04:00|126.17|124.77|126.16|124.76|126.17|124.77|126.16|124.76|4
1653768250000|2022-05-28 20:04:10|126.17|124.77|126.17|124.77|126.17|124.77|126.17|124.77|1
1653768260000|2022-05-28 20:04:20|126.15|124.75|126.15|124.75|126.15|124.75|126.15|124.75|1
1653768270000|2022-05-28 20:04:30|126.17|124.77|126.16|124.76|126.17|124.77|126.16|124.76|2
1653768280000|2022-05-28 20:04:40|126.15|124.75|126.15|124.75|126.15|124.75|126.15|124.75|1
1653768300000|2022-05-28 20:05:00|126.14|124.74|126.14|124.74|126.14|124.74|126.14|124.74|1
1653768330000|2022-05-28 20:05:30|126.12|124.72|126.07|124.67|126.12|124.72|126.07|124.67|8
1653768340000|2022-05-28 20:05:40|126.08|124.68|126.1|124.7|126.11|124.71|126.08|124.68|3
1653768360000|2022-05-28 20:06:00|126.09|124.69|126.08|124.68|126.12|124.72|126.08|124.68|5
1653768390000|2022-05-28 20:06:30|126.07|124.67|126.07|124.67|126.08|124.68|126.07|124.67|3
1653768400000|2022-05-28 20:06:40|126.08|124.68|126.13|124.73|126.14|124.74|126.07|124.67|6
1653768410000|2022-05-28 20:06:50|126.12|124.72|126.09|124.69|126.12|124.72|126.09|124.69|3
1653768420000|2022-05-28 20:07:00|126.08|124.68|126.08|124.68|126.08|124.68|126.08|124.68|1
1653768430000|2022-05-28 20:07:10|126.09|124.69|126.09|124.69|126.09|124.69|126.09|124.69|1
1653768440000|2022-05-28 20:07:20|126.08|124.68|126.08|124.68|126.08|124.68|126.08|124.68|1
1653768470000|2022-05-28 20:07:50|126.06|124.66|126.06|124.66|126.06|124.66|126.06|124.66|1
1653768480000|2022-05-28 20:08:00|126.08|124.68|126.08|124.68|126.08|124.68|126.08|124.68|1
1653768490000|2022-05-28 20:08:10|126.09|124.69|126.16|124.76|126.16|124.76|126.09|124.69|5
1653768500000|2022-05-28 20:08:20|126.15|124.75|126.14|124.74|126.15|124.75|126.14|124.74|2
1653768540000|2022-05-28 20:09:00|126.15|124.75|126.15|124.75|126.15|124.75|126.15|124.75|1
1653768550000|2022-05-28 20:09:10|126.14|124.74|126.14|124.74|126.14|124.74|126.14|124.74|1
1653768580000|2022-05-28 20:09:40|126.15|124.75|126.14|124.74|126.15|124.75|126.14|124.74|2
1653768590000|2022-05-28 20:09:50|126.13|124.73|126.14|124.74|126.14|124.74|126.13|124.73|2
1653768610000|2022-05-28 20:10:10|126.15|124.75|126.15|124.75|126.15|124.75|126.15|124.75|1
1653768620000|2022-05-28 20:10:20|126.14|124.74|126.14|124.74|126.14|124.74|126.14|124.74|1
1653768630000|2022-05-28 20:10:30|126.15|124.75|126.15|124.75|126.15|124.75|126.15|124.75|1
1653768660000|2022-05-28 20:11:00|126.14|124.74|126.12|124.72|126.14|124.74|126.11|124.71|4
1653768670000|2022-05-28 20:11:10|126.11|124.71|126.09|124.69|126.11|124.71|126.09|124.69|3
1653768690000|2022-05-28 20:11:30|126.08|124.68|126.08|124.68|126.08|124.68|126.08|124.68|1
1653768710000|2022-05-28 20:11:50|126.07|124.67|126.06|124.66|126.07|124.67|126.06|124.66|2
1653768720000|2022-05-28 20:12:00|126.07|124.67|126.06|124.66|126.07|124.67|126.06|124.66|2
1653768730000|2022-05-28 20:12:10|126.08|124.68|126.08|124.68|126.08|124.68|126.04|124.64|3
1653768750000|2022-05-28 20:12:30|126.06|124.66|126.06|124.66|126.06|124.66|126.06|124.66|1
1653768760000|2022-05-28 20:12:40|126.05|124.65|125.9|124.5|126.05|124.65|125.9|124.5|8
1653768770000|2022-05-28 20:12:50|125.89|124.49|125.87|124.47|125.89|124.49|125.87|124.47|2
1653768780000|2022-05-28 20:13:00|125.86|124.46|125.82|124.42|125.86|124.46|125.82|124.42|4
1653768790000|2022-05-28 20:13:10|125.83|124.43|125.86|124.46|125.86|124.46|125.83|124.43|3
1653768820000|2022-05-28 20:13:40|125.85|124.45|125.76|124.36|125.85|124.45|125.76|124.36|5
1653768830000|2022-05-28 20:13:50|125.79|124.39|125.79|124.39|125.79|124.39|125.79|124.39|1
1653768840000|2022-05-28 20:14:00|125.78|124.38|125.83|124.43|125.83|124.43|125.78|124.38|4
1653768850000|2022-05-28 20:14:10|125.82|124.42|125.84|124.44|125.84|124.44|125.82|124.42|2
1653768860000|2022-05-28 20:14:20|125.85|124.45|125.85|124.45|125.85|124.45|125.85|124.45|1
1653768870000|2022-05-28 20:14:30|125.84|124.44|125.86|124.46|125.86|124.46|125.84|124.44|5
1653768890000|2022-05-28 20:14:50|125.9|124.5|125.88|124.48|125.9|124.5|125.87|124.47|5
1653768950000|2022-05-28 20:15:50|125.93|124.53|126.06|124.66|126.06|124.66|125.93|124.53|8
1653768960000|2022-05-28 20:16:00|126.05|124.65|126.07|124.67|126.08|124.68|126.04|124.64|4
1653768970000|2022-05-28 20:16:10|126.05|124.65|126.13|124.73|126.13|124.73|126.05|124.65|5
1653768980000|2022-05-28 20:16:20|126.14|124.74|126.14|124.74|126.14|124.74|126.14|124.74|1
1653769000000|2022-05-28 20:16:40|126.15|124.75|126.15|124.75|126.15|124.75|126.15|124.75|1
1653769010000|2022-05-28 20:16:50|126.13|124.73|126.09|124.69|126.13|124.73|126.07|124.67|8
1653769020000|2022-05-28 20:17:00|126.08|124.68|126.08|124.68|126.08|124.68|126.08|124.68|1
1653769040000|2022-05-28 20:17:20|126.07|124.67|126.06|124.66|126.07|124.67|126.06|124.66|2
1653769080000|2022-05-28 20:18:00|126.08|124.68|126.08|124.68|126.08|124.68|126.08|124.68|1
1653769100000|2022-05-28 20:18:20|126.07|124.67|126.07|124.67|126.07|124.67|126.07|124.67|1
1653769110000|2022-05-28 20:18:30|126.08|124.68|126.08|124.68|126.08|124.68|126.08|124.68|1
1653769170000|2022-05-28 20:19:30|126.07|124.67|126.07|124.67|126.07|124.67|126.07|124.67|1
1653769180000|2022-05-28 20:19:40|126.06|124.66|126.06|124.66|126.06|124.66|126.06|124.66|1
1653769190000|2022-05-28 20:19:50|126.08|124.68|126.16|124.76|126.18|124.78|126.06|124.66|9
1653769200000|2022-05-28 20:20:00|126.17|124.77|126.17|124.77|126.17|124.77|126.17|124.77|1
1653769260000|2022-05-28 20:21:00|126.16|124.76|126.1|124.7|126.16|124.76|126.1|124.7|4
1653769270000|2022-05-28 20:21:10|126.08|124.68|126.08|124.68|126.08|124.68|126.08|124.68|1
1653769290000|2022-05-28 20:21:30|126.06|124.66|126.06|124.66|126.06|124.66|126.06|124.66|1
1653769330000|2022-05-28 20:22:10|126.05|124.65|126|124.6|126.05|124.65|126|124.6|5
1653769340000|2022-05-28 20:22:20|125.99|124.59|125.9|124.5|125.99|124.59|125.9|124.5|8
1653769350000|2022-05-28 20:22:30|125.89|124.49|125.9|124.5|125.95|124.55|125.89|124.49|6
1653769360000|2022-05-28 20:22:40|125.93|124.53|125.94|124.54|125.94|124.54|125.93|124.53|2
1653769380000|2022-05-28 20:23:00|125.93|124.53|125.91|124.51|125.94|124.54|125.91|124.51|6
1653769390000|2022-05-28 20:23:10|125.93|124.53|125.94|124.54|125.94|124.54|125.93|124.53|4
1653769400000|2022-05-28 20:23:20|125.93|124.53|125.93|124.53|125.93|124.53|125.93|124.53|1
1653769410000|2022-05-28 20:23:30|125.92|124.52|125.85|124.45|125.93|124.53|125.85|124.45|7
1653769420000|2022-05-28 20:23:40|125.83|124.43|125.83|124.43|125.83|124.43|125.83|124.43|1
1653769480000|2022-05-28 20:24:40|125.8|124.4|125.91|124.51|125.91|124.51|125.8|124.4|5
1653769490000|2022-05-28 20:24:50|125.9|124.5|125.9|124.5|125.9|124.5|125.9|124.5|1
1653769560000|2022-05-28 20:26:00|125.89|124.49|125.81|124.41|125.89|124.49|125.81|124.41|8
1653769570000|2022-05-28 20:26:10|125.8|124.4|125.8|124.4|125.81|124.41|125.8|124.4|3
1653769580000|2022-05-28 20:26:20|125.79|124.39|125.79|124.39|125.79|124.39|125.79|124.39|1
1653769590000|2022-05-28 20:26:30|125.8|124.4|125.78|124.38|125.8|124.4|125.78|124.38|3
1653769620000|2022-05-28 20:27:00|125.77|124.37|125.77|124.37|125.77|124.37|125.77|124.37|1
1653769630000|2022-05-28 20:27:10|125.79|124.39|125.79|124.39|125.79|124.39|125.79|124.39|1
1653769640000|2022-05-28 20:27:20|125.8|124.4|125.8|124.4|125.8|124.4|125.8|124.4|1
1653769690000|2022-05-28 20:28:10|125.81|124.41|125.87|124.47|125.87|124.47|125.81|124.41|3
1653769710000|2022-05-28 20:28:30|125.88|124.48|125.88|124.48|125.88|124.48|125.88|124.48|1
1653769720000|2022-05-28 20:28:40|125.87|124.47|125.85|124.45|125.88|124.48|125.85|124.45|5
1653769730000|2022-05-28 20:28:50|125.83|124.43|125.86|124.46|125.86|124.46|125.79|124.39|10
1653769740000|2022-05-28 20:29:00|125.85|124.45|125.85|124.45|125.85|124.45|125.85|124.45|1
1653769750000|2022-05-28 20:29:10|125.86|124.46|125.89|124.49|125.89|124.49|125.86|124.46|4
1653769760000|2022-05-28 20:29:20|125.88|124.48|125.88|124.48|125.88|124.48|125.88|124.48|1
1653769770000|2022-05-28 20:29:30|125.87|124.47|125.96|124.56|125.96|124.56|125.87|124.47|4
1653769780000|2022-05-28 20:29:40|125.95|124.55|125.98|124.58|125.98|124.58|125.95|124.55|3
1653769790000|2022-05-28 20:29:50|125.97|124.57|125.97|124.57|125.97|124.57|125.96|124.56|3
1653769800000|2022-05-28 20:30:00|125.96|124.56|125.97|124.57|125.97|124.57|125.96|124.56|2
1653769810000|2022-05-28 20:30:10|125.96|124.56|125.9|124.5|125.96|124.56|125.89|124.49|6
1653769820000|2022-05-28 20:30:20|125.91|124.51|125.96|124.56|125.96|124.56|125.91|124.51|3
1653769840000|2022-05-28 20:30:40|125.97|124.57|125.97|124.57|125.97|124.57|125.97|124.57|1
1653769930000|2022-05-28 20:32:10|125.96|124.56|125.89|124.49|125.96|124.56|125.88|124.48|8
1653769950000|2022-05-28 20:32:30|125.88|124.48|125.89|124.49|125.89|124.49|125.88|124.48|2
1653769960000|2022-05-28 20:32:40|125.88|124.48|125.89|124.49|125.89|124.49|125.88|124.48|2
1653769970000|2022-05-28 20:32:50|125.88|124.48|125.88|124.48|125.88|124.48|125.88|124.48|1
1653770000000|2022-05-28 20:33:20|125.87|124.47|125.8|124.4|125.87|124.47|125.8|124.4|6
1653770020000|2022-05-28 20:33:40|125.81|124.41|125.81|124.41|125.81|124.41|125.8|124.4|3
1653770030000|2022-05-28 20:33:50|125.8|124.4|125.79|124.39|125.8|124.4|125.79|124.39|2
1653770050000|2022-05-28 20:34:10|125.78|124.38|125.78|124.38|125.78|124.38|125.78|124.38|1
1653770070000|2022-05-28 20:34:30|125.79|124.39|125.79|124.39|125.79|124.39|125.79|124.39|1
1653770100000|2022-05-28 20:35:00|125.76|124.36|125.79|124.39|125.79|124.39|125.76|124.36|7
1653770120000|2022-05-28 20:35:20|125.78|124.38|125.78|124.38|125.78|124.38|125.78|124.38|1
1653770130000|2022-05-28 20:35:30|125.74|124.34|125.77|124.37|125.78|124.38|125.71|124.31|8
1653770160000|2022-05-28 20:36:00|125.79|124.39|125.84|124.44|125.84|124.44|125.79|124.39|3
1653770170000|2022-05-28 20:36:10|125.86|124.46|125.95|124.55|125.95|124.55|125.86|124.46|5
1653770180000|2022-05-28 20:36:20|125.97|124.57|125.89|124.49|125.98|124.58|125.89|124.49|5
1653770240000|2022-05-28 20:37:20|125.87|124.47|125.8|124.4|125.87|124.47|125.8|124.4|4
1653770250000|2022-05-28 20:37:30|125.81|124.41|125.86|124.46|125.87|124.47|125.81|124.41|4
1653770280000|2022-05-28 20:38:00|125.85|124.45|125.85|124.45|125.85|124.45|125.85|124.45|1
1653770300000|2022-05-28 20:38:20|125.86|124.46|125.86|124.46|125.86|124.46|125.86|124.46|1
1653770310000|2022-05-28 20:38:30|125.9|124.5|125.9|124.5|125.9|124.5|125.9|124.5|1
1653770340000|2022-05-28 20:39:00|125.88|124.48|125.89|124.49|125.89|124.49|125.88|124.48|2
1653770350000|2022-05-28 20:39:10|125.9|124.5|125.9|124.5|125.9|124.5|125.9|124.5|1
1653770370000|2022-05-28 20:39:30|125.89|124.49|125.95|124.55|125.95|124.55|125.89|124.49|4
1653770380000|2022-05-28 20:39:40|125.96|124.56|125.96|124.56|125.96|124.56|125.96|124.56|1
1653770390000|2022-05-28 20:39:50|125.95|124.55|125.95|124.55|125.96|124.56|125.95|124.55|3
1653770420000|2022-05-28 20:40:20|125.96|124.56|125.96|124.56|125.96|124.56|125.96|124.56|1
1653770430000|2022-05-28 20:40:30|125.95|124.55|125.95|124.55|125.95|124.55|125.95|124.55|1
1653770460000|2022-05-28 20:41:00|125.97|124.57|126.06|124.66|126.06|124.66|125.97|124.57|6
1653770470000|2022-05-28 20:41:10|126.05|124.65|126.05|124.65|126.06|124.66|126.05|124.65|3
1653770480000|2022-05-28 20:41:20|126.06|124.66|126.06|124.66|126.06|124.66|126.06|124.66|1
1653770490000|2022-05-28 20:41:30|126.09|124.69|126.08|124.68|126.09|124.69|126.08|124.68|2
1653770500000|2022-05-28 20:41:40|126.07|124.67|126.12|124.72|126.12|124.72|126.07|124.67|3
1653770510000|2022-05-28 20:41:50|126.13|124.73|126.13|124.73|126.13|124.73|126.12|124.72|5
1653770520000|2022-05-28 20:42:00|126.14|124.74|126.12|124.72|126.14|124.74|126.12|124.72|3
1653770530000|2022-05-28 20:42:10|126.13|124.73|126.12|124.72|126.13|124.73|126.12|124.72|2
1653770540000|2022-05-28 20:42:20|126.11|124.71|126.12|124.72|126.12|124.72|126.11|124.71|2
1653770580000|2022-05-28 20:43:00|126.13|124.73|126.13|124.73|126.13|124.73|126.13|124.73|1
1653770590000|2022-05-28 20:43:10|126.12|124.72|126.05|124.65|126.12|124.72|126.05|124.65|8
1653770600000|2022-05-28 20:43:20|126.06|124.66|126.07|124.67|126.08|124.68|126.04|124.64|7
1653770610000|2022-05-28 20:43:30|126.08|124.68|126.06|124.66|126.08|124.68|126.06|124.66|3
1653770650000|2022-05-28 20:44:10|126.07|124.67|126.03|124.63|126.07|124.67|126.03|124.63|4
1653770700000|2022-05-28 20:45:00|126.01|124.61|125.97|124.57|126.01|124.61|125.97|124.57|3
1653770710000|2022-05-28 20:45:10|125.96|124.56|125.92|124.52|125.96|124.56|125.92|124.52|5
1653770870000|2022-05-28 20:47:50|125.91|124.51|125.91|124.51|125.91|124.51|125.91|124.51|1
1653770880000|2022-05-28 20:48:00|125.9|124.5|125.9|124.5|125.9|124.5|125.9|124.5|1
1653770890000|2022-05-28 20:48:10|125.91|124.51|125.92|124.52|125.92|124.52|125.91|124.51|2
1653770920000|2022-05-28 20:48:40|125.93|124.53|126.03|124.63|126.03|124.63|125.93|124.53|5
1653770930000|2022-05-28 20:48:50|126.02|124.62|126.02|124.62|126.02|124.62|126.02|124.62|1
1653770940000|2022-05-28 20:49:00|126.01|124.61|126.01|124.61|126.01|124.61|126.01|124.61|1
1653770960000|2022-05-28 20:49:20|126.02|124.62|126.01|124.61|126.02|124.62|126.01|124.61|2
1653770970000|2022-05-28 20:49:30|126.02|124.62|126.02|124.62|126.02|124.62|126.02|124.62|1
1653771010000|2022-05-28 20:50:10|126.03|124.63|126.14|124.74|126.16|124.76|126.03|124.63|9
1653771020000|2022-05-28 20:50:20|126.13|124.73|126.15|124.75|126.15|124.75|126.13|124.73|3
1653771030000|2022-05-28 20:50:30|126.14|124.74|126.13|124.73|126.14|124.74|126.13|124.73|2
1653771060000|2022-05-28 20:51:00|126.12|124.72|126.12|124.72|126.13|124.73|126.12|124.72|3
1653771090000|2022-05-28 20:51:30|126.11|124.71|126.12|124.72|126.12|124.72|126.11|124.71|2
1653771110000|2022-05-28 20:51:50|126.13|124.73|126.12|124.72|126.13|124.73|126.12|124.72|2
1653771120000|2022-05-28 20:52:00|126.11|124.71|126.11|124.71|126.11|124.71|126.11|124.71|1
1653771180000|2022-05-28 20:53:00|126.1|124.7|126.11|124.71|126.11|124.71|126.1|124.7|2
1653771190000|2022-05-28 20:53:10|126.1|124.7|126.1|124.7|126.1|124.7|126.1|124.7|1
1653771230000|2022-05-28 20:53:50|126.11|124.71|126.11|124.71|126.11|124.71|126.11|124.71|1
1653771240000|2022-05-28 20:54:00|126.1|124.7|126.1|124.7|126.1|124.7|126.1|124.7|1
1653771250000|2022-05-28 20:54:10|126.11|124.71|126.11|124.71|126.11|124.71|126.11|124.71|1
1653771270000|2022-05-28 20:54:30|126.1|124.7|126.1|124.7|126.1|124.7|126.1|124.7|1
1653771290000|2022-05-28 20:54:50|126.11|124.71|126.21|124.81|126.21|124.81|126.11|124.71|3
1653771300000|2022-05-28 20:55:00|126.2|124.8|126.22|124.82|126.22|124.82|126.2|124.8|3
1653771310000|2022-05-28 20:55:10|126.21|124.81|126.22|124.82|126.22|124.82|126.21|124.81|2
1653771350000|2022-05-28 20:55:50|126.21|124.81|126.21|124.81|126.21|124.81|126.21|124.81|1
1653771360000|2022-05-28 20:56:00|126.19|124.79|126.14|124.74|126.2|124.8|126.14|124.74|5
1653771370000|2022-05-28 20:56:10|126.13|124.73|126.13|124.73|126.13|124.73|126.13|124.73|1
1653771380000|2022-05-28 20:56:20|126.1|124.7|126.1|124.7|126.1|124.7|126.1|124.7|1
1653771400000|2022-05-28 20:56:40|126.08|124.68|126.05|124.65|126.08|124.68|126.05|124.65|3
1653771420000|2022-05-28 20:57:00|126.01|124.61|126.12|124.72|126.12|124.72|126.01|124.61|4
1653771480000|2022-05-28 20:58:00|126.13|124.73|126.13|124.73|126.13|124.73|126.13|124.73|1
1653771490000|2022-05-28 20:58:10|126.16|124.76|126.2|124.8|126.2|124.8|126.16|124.76|5
1653771500000|2022-05-28 20:58:20|126.21|124.81|126.3|124.9|126.3|124.9|126.21|124.81|4
1653771510000|2022-05-28 20:58:30|126.31|124.91|126.33|124.93|126.33|124.93|126.31|124.91|5
1653771520000|2022-05-28 20:58:40|126.32|124.92|126.4|125|126.4|125|126.32|124.92|3
1653771540000|2022-05-28 20:59:00|126.41|125.01|126.31|124.91|126.41|125.01|126.31|124.91|6
1653771550000|2022-05-28 20:59:10|126.32|124.92|126.31|124.91|126.32|124.92|126.31|124.91|6
1653771570000|2022-05-28 20:59:30|126.3|124.9|126.34|124.94|126.36|124.96|126.3|124.9|5
1653771580000|2022-05-28 20:59:40|126.33|124.93|126.33|124.93|126.33|124.93|126.33|124.93|1
1653771630000|2022-05-28 21:00:30|126.39|124.99|126.41|125.01|126.41|125.01|126.39|124.99|3
1653771640000|2022-05-28 21:00:40|126.42|125.02|126.45|125.05|126.45|125.05|126.42|125.02|3
1653771650000|2022-05-28 21:00:50|126.46|125.06|126.46|125.06|126.46|125.06|126.46|125.06|1
1653771660000|2022-05-28 21:01:00|126.5|125.1|126.52|125.12|126.52|125.12|126.5|125.1|3
1653771670000|2022-05-28 21:01:10|126.51|125.11|126.51|125.11|126.51|125.11|126.51|125.11|1
1653771680000|2022-05-28 21:01:20|126.49|125.09|126.4|125|126.5|125.1|126.4|125|9
1653771710000|2022-05-28 21:01:50|126.41|125.01|126.51|125.11|126.51|125.11|126.41|125.01|4
1653771720000|2022-05-28 21:02:00|126.52|125.12|126.56|125.16|126.56|125.16|126.52|125.12|3
1653771730000|2022-05-28 21:02:10|126.57|125.17|126.59|125.19|126.59|125.19|126.57|125.17|3
1653771740000|2022-05-28 21:02:20|126.57|125.17|126.58|125.18|126.58|125.18|126.56|125.16|5
1653771750000|2022-05-28 21:02:30|126.59|125.19|126.59|125.19|126.6|125.2|126.59|125.19|3
1653771790000|2022-05-28 21:03:10|126.58|125.18|126.58|125.18|126.58|125.18|126.57|125.17|3
1653771800000|2022-05-28 21:03:20|126.52|125.12|126.49|125.09|126.52|125.12|126.49|125.09|4
1653771810000|2022-05-28 21:03:30|126.53|125.13|126.54|125.14|126.54|125.14|126.53|125.13|2
1653771880000|2022-05-28 21:04:40|126.53|125.13|126.49|125.09|126.53|125.13|126.49|125.09|3
1653771890000|2022-05-28 21:04:50|126.48|125.08|126.47|125.07|126.48|125.08|126.47|125.07|2
1653771900000|2022-05-28 21:05:00|126.48|125.08|126.59|125.19|126.6|125.2|126.48|125.08|12
1653771910000|2022-05-28 21:05:10|126.58|125.18|126.51|125.11|126.58|125.18|126.51|125.11|5
1653771920000|2022-05-28 21:05:20|126.52|125.12|126.52|125.12|126.52|125.12|126.52|125.12|1
1653771930000|2022-05-28 21:05:30|126.51|125.11|126.51|125.11|126.51|125.11|126.51|125.11|1
1653771960000|2022-05-28 21:06:00|126.57|125.17|126.54|125.14|126.57|125.17|126.54|125.14|3
1653771970000|2022-05-28 21:06:10|126.55|125.15|126.55|125.15|126.55|125.15|126.54|125.14|3
1653771980000|2022-05-28 21:06:20|126.54|125.14|126.54|125.14|126.54|125.14|126.54|125.14|1
1653771990000|2022-05-28 21:06:30|126.49|125.09|126.49|125.09|126.49|125.09|126.48|125.08|3
1653772020000|2022-05-28 21:07:00|126.5|125.1|126.54|125.14|126.55|125.15|126.5|125.1|5
1653772040000|2022-05-28 21:07:20|126.55|125.15|126.53|125.13|126.55|125.15|126.53|125.13|3
1653772050000|2022-05-28 21:07:30|126.5|125.1|126.49|125.09|126.5|125.1|126.49|125.09|2
1653772070000|2022-05-28 21:07:50|126.45|125.05|126.36|124.96|126.46|125.06|126.36|124.96|11
1653772080000|2022-05-28 21:08:00|126.33|124.93|126.37|124.97|126.37|124.97|126.32|124.92|4
1653772090000|2022-05-28 21:08:10|126.34|124.94|126.34|124.94|126.34|124.94|126.34|124.94|1
1653772100000|2022-05-28 21:08:20|126.33|124.93|126.33|124.93|126.36|124.96|126.31|124.91|7
1653772120000|2022-05-28 21:08:40|126.32|124.92|126.23|124.83|126.32|124.92|126.23|124.83|7
1653772130000|2022-05-28 21:08:50|126.2|124.8|126.2|124.8|126.2|124.8|126.2|124.8|1
1653772150000|2022-05-28 21:09:10|126.19|124.79|126.19|124.79|126.19|124.79|126.19|124.79|1
1653772160000|2022-05-28 21:09:20|126.17|124.77|126.12|124.72|126.17|124.77|126.12|124.72|4
1653772180000|2022-05-28 21:09:40|126.11|124.71|126.11|124.71|126.11|124.71|126.11|124.71|1
1653772190000|2022-05-28 21:09:50|126.12|124.72|126.11|124.71|126.12|124.72|126.11|124.71|2
1653772200000|2022-05-28 21:10:00|126.09|124.69|126.08|124.68|126.09|124.69|126.08|124.68|4
1653772210000|2022-05-28 21:10:10|126.09|124.69|126.09|124.69|126.09|124.69|126.09|124.69|1
1653772290000|2022-05-28 21:11:30|126.1|124.7|126.1|124.7|126.1|124.7|126.1|124.7|1
1653772340000|2022-05-28 21:12:20|126.09|124.69|126.1|124.7|126.1|124.7|126.09|124.69|2
1653772350000|2022-05-28 21:12:30|126.11|124.71|126.11|124.71|126.11|124.71|126.11|124.71|1
1653772390000|2022-05-28 21:13:10|126.1|124.7|126.11|124.71|126.11|124.71|126.1|124.7|2
1653772420000|2022-05-28 21:13:40|126.1|124.7|126.08|124.68|126.1|124.7|126.08|124.68|3
1653772440000|2022-05-28 21:14:00|126.05|124.65|126.05|124.65|126.05|124.65|126.04|124.64|3
1653772450000|2022-05-28 21:14:10|126.06|124.66|126.05|124.65|126.06|124.66|126.05|124.65|2
1653772470000|2022-05-28 21:14:30|126.06|124.66|126.13|124.73|126.14|124.74|126.06|124.66|5
1653772480000|2022-05-28 21:14:40|126.14|124.74|126.14|124.74|126.14|124.74|126.14|124.74|1
1653772520000|2022-05-28 21:15:20|126.15|124.75|126.15|124.75|126.15|124.75|126.15|124.75|1
1653772570000|2022-05-28 21:16:10|126.13|124.73|126.15|124.75|126.15|124.75|126.13|124.73|2
1653772590000|2022-05-28 21:16:30|126.13|124.73|126.15|124.75|126.15|124.75|126.13|124.73|2
1653772620000|2022-05-28 21:17:00|126.14|124.74|126.14|124.74|126.14|124.74|126.14|124.74|1
1653772630000|2022-05-28 21:17:10|126.15|124.75|126.15|124.75|126.15|124.75|126.15|124.75|1
1653772670000|2022-05-28 21:17:50|126.14|124.74|126.24|124.84|126.25|124.85|126.14|124.74|9
1653772680000|2022-05-28 21:18:00|126.25|124.85|126.27|124.87|126.28|124.88|126.25|124.85|3
1653772690000|2022-05-28 21:18:10|126.25|124.85|126.25|124.85|126.25|124.85|126.25|124.85|1
1653772720000|2022-05-28 21:18:40|126.26|124.86|126.26|124.86|126.26|124.86|126.26|124.86|1
1653772800000|2022-05-28 21:20:00|126.27|124.87|126.28|124.88|126.28|124.88|126.27|124.87|2
1653772810000|2022-05-28 21:20:10|126.29|124.89|126.29|124.89|126.29|124.89|126.29|124.89|1
1653772820000|2022-05-28 21:20:20|126.28|124.88|126.28|124.88|126.28|124.88|126.28|124.88|1
1653772830000|2022-05-28 21:20:30|126.27|124.87|126.27|124.87|126.27|124.87|126.26|124.86|3
1653772850000|2022-05-28 21:20:50|126.28|124.88|126.27|124.87|126.28|124.88|126.27|124.87|2
1653772860000|2022-05-28 21:21:00|126.28|124.88|126.28|124.88|126.28|124.88|126.28|124.88|1
1653772930000|2022-05-28 21:22:10|126.27|124.87|126.26|124.86|126.27|124.87|126.26|124.86|2
1653772940000|2022-05-28 21:22:20|126.27|124.87|126.26|124.86|126.27|124.87|126.26|124.86|6
1653772960000|2022-05-28 21:22:40|126.27|124.87|126.21|124.81|126.27|124.87|126.21|124.81|7
1653772970000|2022-05-28 21:22:50|126.2|124.8|126.17|124.77|126.2|124.8|126.17|124.77|3
1653772980000|2022-05-28 21:23:00|126.16|124.76|126.17|124.77|126.17|124.77|126.16|124.76|2
1653772990000|2022-05-28 21:23:10|126.16|124.76|126.16|124.76|126.16|124.76|126.16|124.76|1
1653773010000|2022-05-28 21:23:30|126.17|124.77|126.17|124.77|126.17|124.77|126.17|124.77|1
1653773020000|2022-05-28 21:23:40|126.16|124.76|126.16|124.76|126.16|124.76|126.16|124.76|1
1653773040000|2022-05-28 21:24:00|126.13|124.73|126.07|124.67|126.13|124.73|126.07|124.67|8
1653773050000|2022-05-28 21:24:10|126.06|124.66|126|124.6|126.06|124.66|126|124.6|5
1653773060000|2022-05-28 21:24:20|125.99|124.59|125.99|124.59|125.99|124.59|125.99|124.59|1
1653773070000|2022-05-28 21:24:30|126|124.6|125.99|124.59|126|124.6|125.99|124.59|4
1653773090000|2022-05-28 21:24:50|125.98|124.58|125.99|124.59|125.99|124.59|125.98|124.58|2
1653773100000|2022-05-28 21:25:00|125.98|124.58|125.96|124.56|125.98|124.58|125.96|124.56|2
1653773110000|2022-05-28 21:25:10|125.97|124.57|125.97|124.57|125.97|124.57|125.97|124.57|1
1653773130000|2022-05-28 21:25:30|125.98|124.58|125.98|124.58|125.98|124.58|125.98|124.58|1
1653773190000|2022-05-28 21:26:30|125.96|124.56|125.98|124.58|125.98|124.58|125.96|124.56|2
1653773220000|2022-05-28 21:27:00|126|124.6|126.03|124.63|126.05|124.65|126|124.6|4
1653773240000|2022-05-28 21:27:20|126.04|124.64|126.03|124.63|126.04|124.64|126.03|124.63|2
1653773260000|2022-05-28 21:27:40|126.02|124.62|126.02|124.62|126.03|124.63|126.02|124.62|3
1653773270000|2022-05-28 21:27:50|126.01|124.61|126.01|124.61|126.01|124.61|126.01|124.61|1
1653773280000|2022-05-28 21:28:00|126.02|124.62|126.01|124.61|126.02|124.62|126.01|124.61|4
1653773290000|2022-05-28 21:28:10|126.02|124.62|126.05|124.65|126.06|124.66|126.02|124.62|4
1653773300000|2022-05-28 21:28:20|126.07|124.67|126.08|124.68|126.09|124.69|126.07|124.67|3
1653773350000|2022-05-28 21:29:10|126.07|124.67|126.07|124.67|126.07|124.67|126.07|124.67|1
1653773370000|2022-05-28 21:29:30|126.11|124.71|126.07|124.67|126.11|124.71|126.07|124.67|3
1653773380000|2022-05-28 21:29:40|126.1|124.7|126.08|124.68|126.11|124.71|126.06|124.66|11
1653773390000|2022-05-28 21:29:50|126.09|124.69|126.11|124.71|126.12|124.72|126.09|124.69|11
1653773400000|2022-05-28 21:30:00|126.1|124.7|126.11|124.71|126.12|124.72|126.09|124.69|8
1653773410000|2022-05-28 21:30:10|126.1|124.7|126.1|124.7|126.1|124.7|126.1|124.7|1
1653773560000|2022-05-28 21:32:40|126.09|124.69|126.1|124.7|126.1|124.7|126.09|124.69|2
1653773580000|2022-05-28 21:33:00|126.12|124.72|126.1|124.7|126.12|124.72|126.1|124.7|2
1653773600000|2022-05-28 21:33:20|126.12|124.72|126.12|124.72|126.12|124.72|126.12|124.72|1
1653773650000|2022-05-28 21:34:10|126.1|124.7|126.1|124.7|126.1|124.7|126.1|124.7|1
1653773660000|2022-05-28 21:34:20|126.12|124.72|126.12|124.72|126.12|124.72|126.12|124.72|1
1653773730000|2022-05-28 21:35:30|126.11|124.71|126.14|124.74|126.15|124.75|126.11|124.71|5
1653773740000|2022-05-28 21:35:40|126.15|124.75|126.15|124.75|126.15|124.75|126.15|124.75|1
1653773760000|2022-05-28 21:36:00|126.16|124.76|126.16|124.76|126.16|124.76|126.16|124.76|1
1653773920000|2022-05-28 21:38:40|126.15|124.75|126.15|124.75|126.15|124.75|126.15|124.75|1
1653773930000|2022-05-28 21:38:50|126.16|124.76|126.16|124.76|126.16|124.76|126.16|124.76|1
1653773940000|2022-05-28 21:39:00|126.15|124.75|126.16|124.76|126.16|124.76|126.15|124.75|2
1653774010000|2022-05-28 21:40:10|126.15|124.75|126.15|124.75|126.15|124.75|126.15|124.75|1
1653774030000|2022-05-28 21:40:30|126.16|124.76|126.16|124.76|126.16|124.76|126.16|124.76|1
1653774040000|2022-05-28 21:40:40|126.15|124.75|126.15|124.75|126.15|124.75|126.15|124.75|1
1653774090000|2022-05-28 21:41:30|126.13|124.73|126.11|124.71|126.13|124.73|126.11|124.71|4
1653774100000|2022-05-28 21:41:40|126.12|124.72|126.13|124.73|126.13|124.73|126.11|124.71|3
1653774110000|2022-05-28 21:41:50|126.11|124.71|126.11|124.71|126.11|124.71|126.1|124.7|3
1653774120000|2022-05-28 21:42:00|126.12|124.72|126.12|124.72|126.12|124.72|126.12|124.72|1
1653774130000|2022-05-28 21:42:10|126.13|124.73|126.13|124.73|126.13|124.73|126.13|124.73|1
1653774140000|2022-05-28 21:42:20|126.12|124.72|126.12|124.72|126.12|124.72|126.12|124.72|1
1653774150000|2022-05-28 21:42:30|126.11|124.71|126.11|124.71|126.11|124.71|126.11|124.71|1
1653774200000|2022-05-28 21:43:20|126.09|124.69|126.07|124.67|126.09|124.69|126.07|124.67|3
1653774220000|2022-05-28 21:43:40|126.06|124.66|126.06|124.66|126.06|124.66|126.06|124.66|1
1653774230000|2022-05-28 21:43:50|126.07|124.67|126.07|124.67|126.07|124.67|126.05|124.65|5
1653774240000|2022-05-28 21:44:00|126.06|124.66|126.07|124.67|126.07|124.67|126.06|124.66|2
1653774250000|2022-05-28 21:44:10|126.08|124.68|126.01|124.61|126.08|124.68|126.01|124.61|3
1653774260000|2022-05-28 21:44:20|126|124.6|126|124.6|126.01|124.61|125.99|124.59|5
1653774270000|2022-05-28 21:44:30|125.99|124.59|125.97|124.57|125.99|124.59|125.97|124.57|2
1653774280000|2022-05-28 21:44:40|125.98|124.58|125.98|124.58|125.98|124.58|125.98|124.58|1
1653774290000|2022-05-28 21:44:50|125.96|124.56|125.98|124.58|125.98|124.58|125.96|124.56|2
1653774300000|2022-05-28 21:45:00|125.97|124.57|125.9|124.5|125.97|124.57|125.9|124.5|3
1653774310000|2022-05-28 21:45:10|125.89|124.49|125.89|124.49|125.89|124.49|125.89|124.49|1
1653774320000|2022-05-28 21:45:20|125.87|124.47|125.87|124.47|125.87|124.47|125.87|124.47|1
1653774330000|2022-05-28 21:45:30|125.85|124.45|125.8|124.4|125.85|124.45|125.8|124.4|3
1653774340000|2022-05-28 21:45:40|125.79|124.39|125.73|124.33|125.79|124.39|125.73|124.33|4
1653774350000|2022-05-28 21:45:50|125.74|124.34|125.73|124.33|125.74|124.34|125.73|124.33|2
1653774370000|2022-05-28 21:46:10|125.74|124.34|125.74|124.34|125.74|124.34|125.74|124.34|1
1653774390000|2022-05-28 21:46:30|125.75|124.35|125.73|124.33|125.75|124.35|125.73|124.33|4
1653774400000|2022-05-28 21:46:40|125.74|124.34|125.73|124.33|125.74|124.34|125.73|124.33|2
1653774420000|2022-05-28 21:47:00|125.72|124.32|125.72|124.32|125.72|124.32|125.72|124.32|1
1653774460000|2022-05-28 21:47:40|125.73|124.33|125.73|124.33|125.73|124.33|125.73|124.33|1
1653774470000|2022-05-28 21:47:50|125.72|124.32|125.72|124.32|125.72|124.32|125.72|124.32|1
1653774530000|2022-05-28 21:48:50|125.73|124.33|125.73|124.33|125.74|124.34|125.73|124.33|3
1653774600000|2022-05-28 21:50:00|125.74|124.34|125.74|124.34|125.74|124.34|125.74|124.34|1
1653774620000|2022-05-28 21:50:20|125.73|124.33|125.75|124.35|125.75|124.35|125.73|124.33|3
1653774640000|2022-05-28 21:50:40|125.77|124.37|125.77|124.37|125.77|124.37|125.77|124.37|1
1653774650000|2022-05-28 21:50:50|125.76|124.36|125.75|124.35|125.76|124.36|125.75|124.35|2
1653774660000|2022-05-28 21:51:00|125.73|124.33|125.73|124.33|125.73|124.33|125.73|124.33|1
1653774670000|2022-05-28 21:51:10|125.72|124.32|125.73|124.33|125.73|124.33|125.72|124.32|2
1653774680000|2022-05-28 21:51:20|125.72|124.32|125.72|124.32|125.72|124.32|125.72|124.32|1
1653774690000|2022-05-28 21:51:30|125.73|124.33|125.73|124.33|125.73|124.33|125.73|124.33|1
1653774700000|2022-05-28 21:51:40|125.76|124.36|125.78|124.38|125.8|124.4|125.76|124.36|7
1653774720000|2022-05-28 21:52:00|125.79|124.39|125.79|124.39|125.79|124.39|125.79|124.39|1
1653774780000|2022-05-28 21:53:00|125.78|124.38|125.79|124.39|125.79|124.39|125.78|124.38|2
1653774810000|2022-05-28 21:53:30|125.81|124.41|125.81|124.41|125.81|124.41|125.81|124.41|1
1653774840000|2022-05-28 21:54:00|125.8|124.4|125.81|124.41|125.81|124.41|125.8|124.4|2
1653774850000|2022-05-28 21:54:10|125.8|124.4|125.8|124.4|125.8|124.4|125.8|124.4|1
1653774890000|2022-05-28 21:54:50|125.81|124.41|125.81|124.41|125.81|124.41|125.81|124.41|1
1653774910000|2022-05-28 21:55:10|125.8|124.4|125.8|124.4|125.8|124.4|125.8|124.4|1
1653774920000|2022-05-28 21:55:20|125.81|124.41|125.81|124.41|125.81|124.41|125.81|124.41|1
1653774930000|2022-05-28 21:55:30|125.83|124.43|125.91|124.51|125.91|124.51|125.83|124.43|2
1653774940000|2022-05-28 21:55:40|125.9|124.5|125.9|124.5|125.9|124.5|125.89|124.49|3
1653774960000|2022-05-28 21:56:00|125.89|124.49|125.89|124.49|125.89|124.49|125.89|124.49|1
1653775020000|2022-05-28 21:57:00|125.9|124.5|125.9|124.5|125.9|124.5|125.9|124.5|1
1653775030000|2022-05-28 21:57:10|125.89|124.49|125.89|124.49|125.9|124.5|125.89|124.49|3
1653775050000|2022-05-28 21:57:30|125.9|124.5|125.89|124.49|125.9|124.5|125.89|124.49|2
1653775080000|2022-05-28 21:58:00|125.87|124.47|125.86|124.46|125.9|124.5|125.86|124.46|5
1653775090000|2022-05-28 21:58:10|125.9|124.5|125.83|124.43|125.9|124.5|125.83|124.43|6
1653775120000|2022-05-28 21:58:40|125.84|124.44|125.81|124.41|125.84|124.44|125.81|124.41|5
1653775170000|2022-05-28 21:59:30|125.8|124.4|125.83|124.43|125.83|124.43|125.8|124.4|2
1653775200000|2022-05-28 22:00:00|125.82|124.42|125.83|124.43|125.83|124.43|125.82|124.42|2
1653775240000|2022-05-28 22:00:40|125.81|124.41|125.78|124.38|125.81|124.41|125.78|124.38|8
1653775250000|2022-05-28 22:00:50|125.77|124.37|125.77|124.37|125.78|124.38|125.77|124.37|3
1653775260000|2022-05-28 22:01:00|125.78|124.38|125.78|124.38|125.78|124.38|125.78|124.38|1
1653775280000|2022-05-28 22:01:20|125.77|124.37|125.76|124.36|125.77|124.37|125.76|124.36|2
1653775290000|2022-05-28 22:01:30|125.62|124.22|125.37|123.97|125.62|124.22|125.37|123.97|9
1653775300000|2022-05-28 22:01:40|125.36|123.96|125.26|123.86|125.36|123.96|125.26|123.86|11
1653775350000|2022-05-28 22:02:30|125.25|123.85|125.11|123.71|125.26|123.86|125.11|123.71|14
1653775360000|2022-05-28 22:02:40|125.14|123.74|125.14|123.74|125.14|123.74|125.09|123.69|5
1653775370000|2022-05-28 22:02:50|125.13|123.73|125.13|123.73|125.13|123.73|125.13|123.73|1
1653775380000|2022-05-28 22:03:00|125.14|123.74|125.14|123.74|125.14|123.74|125.13|123.73|3
1653775390000|2022-05-28 22:03:10|125.11|123.71|125.11|123.71|125.11|123.71|125.11|123.71|1
1653775400000|2022-05-28 22:03:20|125.13|123.73|125.28|123.88|125.28|123.88|125.13|123.73|8
1653775410000|2022-05-28 22:03:30|125.29|123.89|125.27|123.87|125.29|123.89|125.27|123.87|3
1653775420000|2022-05-28 22:03:40|125.28|123.88|125.29|123.89|125.29|123.89|125.28|123.88|2
1653775430000|2022-05-28 22:03:50|125.3|123.9|125.23|123.83|125.3|123.9|125.23|123.83|5
1653775440000|2022-05-28 22:04:00|125.24|123.84|125.24|123.84|125.24|123.84|125.24|123.84|1
1653775450000|2022-05-28 22:04:10|125.22|123.82|125.22|123.82|125.22|123.82|125.22|123.82|1
1653775460000|2022-05-28 22:04:20|125.21|123.81|125.21|123.81|125.21|123.81|125.21|123.81|1
1653775500000|2022-05-28 22:05:00|125.2|123.8|125.2|123.8|125.2|123.8|125.2|123.8|1
1653775510000|2022-05-28 22:05:10|125.21|123.81|125.3|123.9|125.3|123.9|125.21|123.81|4
1653775530000|2022-05-28 22:05:30|125.29|123.89|125.29|123.89|125.29|123.89|125.29|123.89|1
1653775540000|2022-05-28 22:05:40|125.3|123.9|125.31|123.91|125.31|123.91|125.3|123.9|2
1653775550000|2022-05-28 22:05:50|125.3|123.9|125.3|123.9|125.3|123.9|125.3|123.9|1
1653775590000|2022-05-28 22:06:30|125.31|123.91|125.31|123.91|125.31|123.91|125.31|123.91|1
1653775660000|2022-05-28 22:07:40|125.4|124|125.4|124|125.4|124|125.39|123.99|3
1653775690000|2022-05-28 22:08:10|125.39|123.99|125.34|123.94|125.39|123.99|125.34|123.94|2
1653775700000|2022-05-28 22:08:20|125.36|123.96|125.36|123.96|125.36|123.96|125.36|123.96|1
1653775710000|2022-05-28 22:08:30|125.34|123.94|125.34|123.94|125.34|123.94|125.34|123.94|1
1653775760000|2022-05-28 22:09:20|125.36|123.96|125.34|123.94|125.36|123.96|125.34|123.94|2
1653775790000|2022-05-28 22:09:50|125.36|123.96|125.36|123.96|125.36|123.96|125.36|123.96|1
1653775800000|2022-05-28 22:10:00|125.38|123.98|125.42|124.02|125.42|124.02|125.38|123.98|4
1653775830000|2022-05-28 22:10:30|125.41|124.01|125.41|124.01|125.41|124.01|125.41|124.01|1
1653775850000|2022-05-28 22:10:50|125.4|124|125.4|124|125.4|124|125.4|124|1
1653775860000|2022-05-28 22:11:00|125.41|124.01|125.49|124.09|125.49|124.09|125.41|124.01|3
1653775880000|2022-05-28 22:11:20|125.5|124.1|125.5|124.1|125.5|124.1|125.5|124.1|1
1653775960000|2022-05-28 22:12:40|125.49|124.09|125.46|124.06|125.49|124.09|125.46|124.06|2
1653775980000|2022-05-28 22:13:00|125.47|124.07|125.47|124.07|125.47|124.07|125.47|124.07|1
1653775990000|2022-05-28 22:13:10|125.46|124.06|125.43|124.03|125.46|124.06|125.42|124.02|5
1653776000000|2022-05-28 22:13:20|125.42|124.02|125.42|124.02|125.42|124.02|125.42|124.02|1
1653776040000|2022-05-28 22:14:00|125.47|124.07|125.48|124.08|125.48|124.08|125.47|124.07|2
1653776050000|2022-05-28 22:14:10|125.49|124.09|125.49|124.09|125.49|124.09|125.49|124.09|1
1653776060000|2022-05-28 22:14:20|125.48|124.08|125.48|124.08|125.48|124.08|125.47|124.07|3
1653776080000|2022-05-28 22:14:40|125.49|124.09|125.49|124.09|125.49|124.09|125.49|124.09|1
1653776090000|2022-05-28 22:14:50|125.5|124.1|125.5|124.1|125.5|124.1|125.5|124.1|1
1653776100000|2022-05-28 22:15:00|125.51|124.11|125.51|124.11|125.51|124.11|125.51|124.11|1
1653776120000|2022-05-28 22:15:20|125.49|124.09|125.48|124.08|125.49|124.09|125.48|124.08|2
1653776130000|2022-05-28 22:15:30|125.45|124.05|125.42|124.02|125.46|124.06|125.42|124.02|6
1653776140000|2022-05-28 22:15:40|125.39|123.99|125.39|123.99|125.39|123.99|125.39|123.99|1
1653776160000|2022-05-28 22:16:00|125.38|123.98|125.38|123.98|125.38|123.98|125.38|123.98|1
1653776180000|2022-05-28 22:16:20|125.35|123.95|125.34|123.94|125.36|123.96|125.34|123.94|3
1653776200000|2022-05-28 22:16:40|125.33|123.93|125.33|123.93|125.33|123.93|125.33|123.93|1
1653776260000|2022-05-28 22:17:40|125.32|123.92|125.23|123.83|125.32|123.92|125.23|123.83|6
1653776340000|2022-05-28 22:19:00|125.24|123.84|125.24|123.84|125.24|123.84|125.24|123.84|1
1653776410000|2022-05-28 22:20:10|125.23|123.83|125.23|123.83|125.23|123.83|125.23|123.83|1
1653776440000|2022-05-28 22:20:40|125.24|123.84|125.23|123.83|125.24|123.84|125.23|123.83|2
1653776460000|2022-05-28 22:21:00|125.24|123.84|125.33|123.93|125.33|123.93|125.24|123.84|5
1653776470000|2022-05-28 22:21:10|125.36|123.96|125.37|123.97|125.37|123.97|125.36|123.96|2
1653776480000|2022-05-28 22:21:20|125.36|123.96|125.36|123.96|125.37|123.97|125.36|123.96|3
1653776510000|2022-05-28 22:21:50|125.34|123.94|125.3|123.9|125.34|123.94|125.3|123.9|4
1653776570000|2022-05-28 22:22:50|125.28|123.88|125.26|123.86|125.28|123.88|125.26|123.86|6
1653776580000|2022-05-28 22:23:00|125.25|123.85|125.25|123.85|125.25|123.85|125.25|123.85|1
1653776590000|2022-05-28 22:23:10|125.24|123.84|125.24|123.84|125.25|123.85|125.23|123.83|5
1653776620000|2022-05-28 22:23:40|125.25|123.85|125.24|123.84|125.25|123.85|125.24|123.84|2
1653776650000|2022-05-28 22:24:10|125.26|123.86|125.27|123.87|125.27|123.87|125.26|123.86|2
1653776660000|2022-05-28 22:24:20|125.26|123.86|125.26|123.86|125.26|123.86|125.26|123.86|1
1653776670000|2022-05-28 22:24:30|125.27|123.87|125.26|123.86|125.27|123.87|125.26|123.86|2
1653776680000|2022-05-28 22:24:40|125.25|123.85|125.25|123.85|125.25|123.85|125.25|123.85|1
1653776690000|2022-05-28 22:24:50|125.26|123.86|125.26|123.86|125.26|123.86|125.26|123.86|1
1653776710000|2022-05-28 22:25:10|125.25|123.85|125.25|123.85|125.25|123.85|125.25|123.85|1
1653776720000|2022-05-28 22:25:20|125.26|123.86|125.26|123.86|125.26|123.86|125.26|123.86|1
1653776730000|2022-05-28 22:25:30|125.25|123.85|125.36|123.96|125.37|123.97|125.25|123.85|8
1653776770000|2022-05-28 22:26:10|125.35|123.95|125.35|123.95|125.35|123.95|125.35|123.95|1
1653776780000|2022-05-28 22:26:20|125.36|123.96|125.36|123.96|125.36|123.96|125.36|123.96|1
1653776810000|2022-05-28 22:26:50|125.35|123.95|125.36|123.96|125.36|123.96|125.35|123.95|2
1653776840000|2022-05-28 22:27:20|125.35|123.95|125.35|123.95|125.35|123.95|125.35|123.95|1
1653776850000|2022-05-28 22:27:30|125.32|123.92|125.24|123.84|125.32|123.92|125.24|123.84|6
1653776860000|2022-05-28 22:27:40|125.25|123.85|125.25|123.85|125.25|123.85|125.24|123.84|3
1653776880000|2022-05-28 22:28:00|125.26|123.86|125.26|123.86|125.26|123.86|125.26|123.86|1
1653776890000|2022-05-28 22:28:10|125.27|123.87|125.27|123.87|125.27|123.87|125.27|123.87|1
1653776930000|2022-05-28 22:28:50|125.28|123.88|125.28|123.88|125.28|123.88|125.28|123.88|1
1653776940000|2022-05-28 22:29:00|125.27|123.87|125.25|123.85|125.27|123.87|125.25|123.85|3
1653776950000|2022-05-28 22:29:10|125.23|123.83|125.23|123.83|125.23|123.83|125.22|123.82|3
1653776970000|2022-05-28 22:29:30|125.24|123.84|125.24|123.84|125.24|123.84|125.24|123.84|1
1653776980000|2022-05-28 22:29:40|125.3|123.9|125.3|123.9|125.31|123.91|125.3|123.9|3
1653777000000|2022-05-28 22:30:00|125.29|123.89|125.29|123.89|125.29|123.89|125.29|123.89|1
1653777010000|2022-05-28 22:30:10|125.3|123.9|125.3|123.9|125.3|123.9|125.3|123.9|1
1653777020000|2022-05-28 22:30:20|125.32|123.92|125.37|123.97|125.37|123.97|125.32|123.92|9
1653777050000|2022-05-28 22:30:50|125.36|123.96|125.35|123.95|125.36|123.96|125.35|123.95|2
1653777070000|2022-05-28 22:31:10|125.34|123.94|125.31|123.91|125.34|123.94|125.3|123.9|9
1653777080000|2022-05-28 22:31:20|125.29|123.89|125.29|123.89|125.29|123.89|125.29|123.89|1
1653777100000|2022-05-28 22:31:40|125.3|123.9|125.23|123.83|125.3|123.9|125.23|123.83|7
1653777110000|2022-05-28 22:31:50|125.24|123.84|125.25|123.85|125.27|123.87|125.24|123.84|3
1653777120000|2022-05-28 22:32:00|125.24|123.84|125.26|123.86|125.27|123.87|125.24|123.84|5
1653777150000|2022-05-28 22:32:30|125.25|123.85|125.25|123.85|125.25|123.85|125.25|123.85|1
1653777170000|2022-05-28 22:32:50|125.24|123.84|125.24|123.84|125.24|123.84|125.24|123.84|1
1653777180000|2022-05-28 22:33:00|125.23|123.83|125.23|123.83|125.23|123.83|125.23|123.83|1
1653777190000|2022-05-28 22:33:10|125.24|123.84|125.24|123.84|125.24|123.84|125.24|123.84|1
1653777230000|2022-05-28 22:33:50|125.25|123.85|125.35|123.95|125.35|123.95|125.25|123.85|6
1653777240000|2022-05-28 22:34:00|125.36|123.96|125.35|123.95|125.36|123.96|125.35|123.95|2
1653777250000|2022-05-28 22:34:10|125.36|123.96|125.41|124.01|125.41|124.01|125.35|123.95|4
1653777260000|2022-05-28 22:34:20|125.42|124.02|125.46|124.06|125.46|124.06|125.42|124.02|6
1653777270000|2022-05-28 22:34:30|125.47|124.07|125.47|124.07|125.47|124.07|125.47|124.07|1
1653777300000|2022-05-28 22:35:00|125.46|124.06|125.44|124.04|125.46|124.06|125.44|124.04|3
1653777310000|2022-05-28 22:35:10|125.46|124.06|125.46|124.06|125.46|124.06|125.46|124.06|1
1653777340000|2022-05-28 22:35:40|125.45|124.05|125.45|124.05|125.45|124.05|125.45|124.05|1
1653777350000|2022-05-28 22:35:50|125.46|124.06|125.51|124.11|125.51|124.11|125.46|124.06|5
1653777360000|2022-05-28 22:36:00|125.52|124.12|125.55|124.15|125.55|124.15|125.52|124.12|4
1653777410000|2022-05-28 22:36:50|125.54|124.14|125.51|124.11|125.54|124.14|125.49|124.09|4
1653777420000|2022-05-28 22:37:00|125.49|124.09|125.47|124.07|125.49|124.09|125.47|124.07|2
1653777430000|2022-05-28 22:37:10|125.46|124.06|125.46|124.06|125.46|124.06|125.46|124.06|1
1653777460000|2022-05-28 22:37:40|125.45|124.05|125.48|124.08|125.49|124.09|125.45|124.05|6
1653777470000|2022-05-28 22:37:50|125.47|124.07|125.47|124.07|125.47|124.07|125.47|124.07|1
1653777540000|2022-05-28 22:39:00|125.48|124.08|125.49|124.09|125.55|124.15|125.48|124.08|9
1653777550000|2022-05-28 22:39:10|125.52|124.12|125.57|124.17|125.57|124.17|125.52|124.12|6
1653777560000|2022-05-28 22:39:20|125.56|124.16|125.46|124.06|125.56|124.16|125.46|124.06|5
1653777570000|2022-05-28 22:39:30|125.48|124.08|125.53|124.13|125.53|124.13|125.48|124.08|5
1653777650000|2022-05-28 22:40:50|125.51|124.11|125.52|124.12|125.52|124.12|125.51|124.11|2
1653777670000|2022-05-28 22:41:10|125.51|124.11|125.49|124.09|125.51|124.11|125.49|124.09|2
1653777690000|2022-05-28 22:41:30|125.5|124.1|125.51|124.11|125.51|124.11|125.5|124.1|2
1653777730000|2022-05-28 22:42:10|125.49|124.09|125.49|124.09|125.49|124.09|125.49|124.09|1
1653777750000|2022-05-28 22:42:30|125.48|124.08|125.44|124.04|125.48|124.08|125.44|124.04|8
1653777760000|2022-05-28 22:42:40|125.43|124.03|125.43|124.03|125.43|124.03|125.43|124.03|1
1653777790000|2022-05-28 22:43:10|125.42|124.02|125.42|124.02|125.42|124.02|125.42|124.02|1
1653777810000|2022-05-28 22:43:30|125.43|124.03|125.5|124.1|125.5|124.1|125.43|124.03|4
1653777850000|2022-05-28 22:44:10|125.51|124.11|125.53|124.13|125.53|124.13|125.51|124.11|2
1653777860000|2022-05-28 22:44:20|125.54|124.14|125.53|124.13|125.54|124.14|125.53|124.13|2
1653777890000|2022-05-28 22:44:50|125.54|124.14|125.54|124.14|125.54|124.14|125.54|124.14|1
1653777910000|2022-05-28 22:45:10|125.55|124.15|125.54|124.14|125.55|124.15|125.54|124.14|2
1653777950000|2022-05-28 22:45:50|125.55|124.15|125.54|124.14|125.55|124.15|125.54|124.14|2
1653778050000|2022-05-28 22:47:30|125.51|124.11|125.51|124.11|125.51|124.11|125.51|124.11|1
1653778060000|2022-05-28 22:47:40|125.52|124.12|125.52|124.12|125.52|124.12|125.52|124.12|1
1653778080000|2022-05-28 22:48:00|125.53|124.13|125.53|124.13|125.53|124.13|125.53|124.13|1
1653778100000|2022-05-28 22:48:20|125.54|124.14|125.67|124.27|125.67|124.27|125.54|124.14|8
1653778110000|2022-05-28 22:48:30|125.68|124.28|125.66|124.26|125.69|124.29|125.66|124.26|4
1653778120000|2022-05-28 22:48:40|125.63|124.23|125.64|124.24|125.64|124.24|125.63|124.23|2
1653778150000|2022-05-28 22:49:10|125.65|124.25|125.67|124.27|125.67|124.27|125.65|124.25|3
1653778240000|2022-05-28 22:50:40|125.62|124.22|125.54|124.14|125.62|124.22|125.54|124.14|5
1653778250000|2022-05-28 22:50:50|125.53|124.13|125.53|124.13|125.54|124.14|125.53|124.13|9
1653778260000|2022-05-28 22:51:00|125.52|124.12|125.61|124.21|125.61|124.21|125.52|124.12|5
1653778270000|2022-05-28 22:51:10|125.6|124.2|125.61|124.21|125.61|124.21|125.6|124.2|2
1653778300000|2022-05-28 22:51:40|125.6|124.2|125.61|124.21|125.61|124.21|125.6|124.2|2
1653778310000|2022-05-28 22:51:50|125.6|124.2|125.6|124.2|125.6|124.2|125.6|124.2|1
1653778330000|2022-05-28 22:52:10|125.59|124.19|125.59|124.19|125.59|124.19|125.58|124.18|3
1653778340000|2022-05-28 22:52:20|125.54|124.14|125.53|124.13|125.54|124.14|125.53|124.13|2
1653778350000|2022-05-28 22:52:30|125.52|124.12|125.51|124.11|125.52|124.12|125.51|124.11|2
1653778380000|2022-05-28 22:53:00|125.5|124.1|125.5|124.1|125.51|124.11|125.5|124.1|3
1653778390000|2022-05-28 22:53:10|125.51|124.11|125.42|124.02|125.51|124.11|125.42|124.02|4
1653778400000|2022-05-28 22:53:20|125.43|124.03|125.43|124.03|125.44|124.04|125.43|124.03|3
1653778410000|2022-05-28 22:53:30|125.42|124.02|125.42|124.02|125.43|124.03|125.42|124.02|3
1653778420000|2022-05-28 22:53:40|125.41|124.01|125.41|124.01|125.41|124.01|125.41|124.01|1
1653778430000|2022-05-28 22:53:50|125.42|124.02|125.42|124.02|125.42|124.02|125.42|124.02|1
1653778440000|2022-05-28 22:54:00|125.41|124.01|125.41|124.01|125.41|124.01|125.41|124.01|1
1653778450000|2022-05-28 22:54:10|125.42|124.02|125.41|124.01|125.42|124.02|125.41|124.01|2
1653778460000|2022-05-28 22:54:20|125.42|124.02|125.4|124|125.42|124.02|125.4|124|3
1653778480000|2022-05-28 22:54:40|125.41|124.01|125.41|124.01|125.41|124.01|125.41|124.01|1
1653778500000|2022-05-28 22:55:00|125.4|124|125.4|124|125.4|124|125.4|124|1
1653778510000|2022-05-28 22:55:10|125.42|124.02|125.42|124.02|125.43|124.03|125.42|124.02|3
1653778520000|2022-05-28 22:55:20|125.45|124.05|125.49|124.09|125.51|124.11|125.45|124.05|6
1653778620000|2022-05-28 22:57:00|125.48|124.08|125.5|124.1|125.5|124.1|125.46|124.06|8
1653778630000|2022-05-28 22:57:10|125.49|124.09|125.49|124.09|125.49|124.09|125.49|124.09|1
1653778710000|2022-05-28 22:58:30|125.48|124.08|125.42|124.02|125.48|124.08|125.42|124.02|6
1653778720000|2022-05-28 22:58:40|125.41|124.01|125.43|124.03|125.43|124.03|125.41|124.01|2
1653778730000|2022-05-28 22:58:50|125.4|124|125.4|124|125.4|124|125.4|124|1
1653778740000|2022-05-28 22:59:00|125.39|123.99|125.32|123.92|125.39|123.99|125.31|123.91|10
1653778750000|2022-05-28 22:59:10|125.33|123.93|125.34|123.94|125.34|123.94|125.33|123.93|2
1653778760000|2022-05-28 22:59:20|125.32|123.92|125.32|123.92|125.33|123.93|125.32|123.92|3
1653778770000|2022-05-28 22:59:30|125.33|123.93|125.32|123.92|125.33|123.93|125.32|123.92|2
1653778790000|2022-05-28 22:59:50|125.33|123.93|125.32|123.92|125.33|123.93|125.32|123.92|2
1653778800000|2022-05-28 23:00:00|125.31|123.91|125.25|123.85|125.31|123.91|125.24|123.84|5
1653778820000|2022-05-28 23:00:20|125.22|123.82|125.25|123.85|125.25|123.85|125.22|123.82|3
1653778830000|2022-05-28 23:00:30|125.24|123.84|125.24|123.84|125.24|123.84|125.24|123.84|1
1653778840000|2022-05-28 23:00:40|125.25|123.85|125.32|123.92|125.32|123.92|125.25|123.85|4
1653778860000|2022-05-28 23:01:00|125.31|123.91|125.25|123.85|125.31|123.91|125.25|123.85|5
1653778870000|2022-05-28 23:01:10|125.24|123.84|125.25|123.85|125.25|123.85|125.24|123.84|2
1653778880000|2022-05-28 23:01:20|125.24|123.84|125.22|123.82|125.24|123.84|125.22|123.82|2
1653778910000|2022-05-28 23:01:50|125.23|123.83|125.31|123.91|125.31|123.91|125.23|123.83|2
1653778980000|2022-05-28 23:03:00|125.32|123.92|125.35|123.95|125.4|124|125.31|123.91|18
1653778990000|2022-05-28 23:03:10|125.36|123.96|125.35|123.95|125.36|123.96|125.35|123.95|4
1653779000000|2022-05-28 23:03:20|125.38|123.98|125.41|124.01|125.41|124.01|125.38|123.98|4
1653779020000|2022-05-28 23:03:40|125.42|124.02|125.42|124.02|125.42|124.02|125.42|124.02|1
1653779100000|2022-05-28 23:05:00|125.41|124.01|125.43|124.03|125.43|124.03|125.41|124.01|3
1653779110000|2022-05-28 23:05:10|125.44|124.04|125.44|124.04|125.44|124.04|125.44|124.04|1
1653779140000|2022-05-28 23:05:40|125.46|124.06|125.45|124.05|125.46|124.06|125.45|124.05|2
1653779150000|2022-05-28 23:05:50|125.46|124.06|125.51|124.11|125.51|124.11|125.46|124.06|4
1653779160000|2022-05-28 23:06:00|125.5|124.1|125.5|124.1|125.5|124.1|125.5|124.1|1
1653779190000|2022-05-28 23:06:30|125.51|124.11|125.51|124.11|125.51|124.11|125.51|124.11|1
1653779200000|2022-05-28 23:06:40|125.5|124.1|125.45|124.05|125.5|124.1|125.45|124.05|5
1653779210000|2022-05-28 23:06:50|125.44|124.04|125.44|124.04|125.44|124.04|125.44|124.04|1
1653779230000|2022-05-28 23:07:10|125.43|124.03|125.43|124.03|125.43|124.03|125.43|124.03|1
1653779330000|2022-05-28 23:08:50|125.44|124.04|125.44|124.04|125.44|124.04|125.44|124.04|1
1653779340000|2022-05-28 23:09:00|125.45|124.05|125.45|124.05|125.45|124.05|125.45|124.05|1
1653779360000|2022-05-28 23:09:20|125.49|124.09|125.6|124.2|125.64|124.24|125.49|124.09|12
1653779380000|2022-05-28 23:09:40|125.63|124.23|125.62|124.22|125.64|124.24|125.62|124.22|4
1653779400000|2022-05-28 23:10:00|125.63|124.23|125.63|124.23|125.63|124.23|125.63|124.23|1
1653779410000|2022-05-28 23:10:10|125.64|124.24|125.7|124.3|125.7|124.3|125.64|124.24|5
1653779420000|2022-05-28 23:10:20|125.76|124.36|126.02|124.62|126.02|124.62|125.76|124.36|16
1653779430000|2022-05-28 23:10:30|126.04|124.64|126.09|124.69|126.09|124.69|126.03|124.63|9
1653779440000|2022-05-28 23:10:40|126.2|124.8|126.07|124.67|126.2|124.8|126.07|124.67|8
1653779450000|2022-05-28 23:10:50|126.06|124.66|126.16|124.76|126.2|124.8|126.05|124.65|11
1653779460000|2022-05-28 23:11:00|126.15|124.75|126.15|124.75|126.18|124.78|126.15|124.75|9
1653779470000|2022-05-28 23:11:10|126.14|124.74|126.07|124.67|126.14|124.74|126.07|124.67|8
1653779500000|2022-05-28 23:11:40|126.11|124.71|126.19|124.79|126.22|124.82|126.1|124.7|14
1653779510000|2022-05-28 23:11:50|126.2|124.8|126.35|124.95|126.36|124.96|126.2|124.8|9
1653779520000|2022-05-28 23:12:00|126.36|124.96|126.31|124.91|126.39|124.99|126.31|124.91|11
1653779530000|2022-05-28 23:12:10|126.32|124.92|126.31|124.91|126.32|124.92|126.31|124.91|2
1653779540000|2022-05-28 23:12:20|126.3|124.9|126.32|124.92|126.33|124.93|126.29|124.89|8
1653779550000|2022-05-28 23:12:30|126.3|124.9|126.29|124.89|126.3|124.9|126.29|124.89|2
1653779570000|2022-05-28 23:12:50|126.33|124.93|126.33|124.93|126.33|124.93|126.31|124.91|5
1653779600000|2022-05-28 23:13:20|126.32|124.92|126.22|124.82|126.32|124.92|126.22|124.82|9
1653779630000|2022-05-28 23:13:50|126.23|124.83|126.22|124.82|126.25|124.85|126.22|124.82|4
1653779650000|2022-05-28 23:14:10|126.2|124.8|126.19|124.79|126.21|124.81|126.19|124.79|3
1653779660000|2022-05-28 23:14:20|126.18|124.78|126.1|124.7|126.18|124.78|126.1|124.7|5
1653779670000|2022-05-28 23:14:30|126.09|124.69|126.12|124.72|126.16|124.76|126.08|124.68|10
1653779680000|2022-05-28 23:14:40|126.15|124.75|126.16|124.76|126.16|124.76|126.15|124.75|2
1653779690000|2022-05-28 23:14:50|126.24|124.84|126.2|124.8|126.24|124.84|126.2|124.8|3
1653779700000|2022-05-28 23:15:00|126.22|124.82|126.2|124.8|126.22|124.82|126.2|124.8|2
1653779710000|2022-05-28 23:15:10|126.21|124.81|126.22|124.82|126.22|124.82|126.21|124.81|2
1653779720000|2022-05-28 23:15:20|126.23|124.83|126.23|124.83|126.23|124.83|126.23|124.83|1
1653779750000|2022-05-28 23:15:50|126.21|124.81|126.22|124.82|126.22|124.82|126.21|124.81|2
1653779760000|2022-05-28 23:16:00|126.2|124.8|126.16|124.76|126.2|124.8|126.16|124.76|5
1653779770000|2022-05-28 23:16:10|126.13|124.73|126.11|124.71|126.13|124.73|126.11|124.71|3
1653779780000|2022-05-28 23:16:20|126.12|124.72|126.14|124.74|126.15|124.75|126.12|124.72|6
1653779790000|2022-05-28 23:16:30|126.16|124.76|126.16|124.76|126.16|124.76|126.16|124.76|1
1653779800000|2022-05-28 23:16:40|126.22|124.82|126.16|124.76|126.23|124.83|126.16|124.76|8
1653779810000|2022-05-28 23:16:50|126.17|124.77|126.16|124.76|126.17|124.77|126.15|124.75|3
1653779820000|2022-05-28 23:17:00|126.15|124.75|126.14|124.74|126.15|124.75|126.14|124.74|2
1653779840000|2022-05-28 23:17:20|126.13|124.73|126.14|124.74|126.14|124.74|126.13|124.73|2
1653779850000|2022-05-28 23:17:30|126.15|124.75|126.2|124.8|126.21|124.81|126.15|124.75|9
1653779860000|2022-05-28 23:17:40|126.22|124.82|126.22|124.82|126.22|124.82|126.22|124.82|1
1653779870000|2022-05-28 23:17:50|126.21|124.81|126.23|124.83|126.23|124.83|126.21|124.81|3
1653779880000|2022-05-28 23:18:00|126.21|124.81|126.19|124.79|126.22|124.82|126.17|124.77|6
1653779890000|2022-05-28 23:18:10|126.18|124.78|126.18|124.78|126.2|124.8|126.18|124.78|4
1653779900000|2022-05-28 23:18:20|126.19|124.79|126.18|124.78|126.19|124.79|126.17|124.77|3
1653779940000|2022-05-28 23:19:00|126.19|124.79|126.15|124.75|126.19|124.79|126.15|124.75|4
1653779950000|2022-05-28 23:19:10|126.14|124.74|126.06|124.66|126.14|124.74|126.06|124.66|6
1653779960000|2022-05-28 23:19:20|126.05|124.65|126.05|124.65|126.05|124.65|126.03|124.63|8
1653779980000|2022-05-28 23:19:40|126.04|124.64|126.05|124.65|126.05|124.65|126.04|124.64|2
1653779990000|2022-05-28 23:19:50|126.04|124.64|126.04|124.64|126.04|124.64|126.04|124.64|1
1653780000000|2022-05-28 23:20:00|126.05|124.65|126.05|124.65|126.05|124.65|126.05|124.65|1
1653780010000|2022-05-28 23:20:10|126.04|124.64|126.05|124.65|126.05|124.65|126.04|124.64|2
1653780020000|2022-05-28 23:20:20|126|124.6|126.04|124.64|126.04|124.64|126|124.6|2
1653780040000|2022-05-28 23:20:40|126.1|124.7|126.15|124.75|126.15|124.75|126.1|124.7|2
1653780050000|2022-05-28 23:20:50|126.16|124.76|126.07|124.67|126.16|124.76|126.07|124.67|6
1653780060000|2022-05-28 23:21:00|126.06|124.66|126.03|124.63|126.06|124.66|126.03|124.63|4
1653780070000|2022-05-28 23:21:10|126.04|124.64|126.05|124.65|126.05|124.65|126.04|124.64|2
1653780080000|2022-05-28 23:21:20|126.06|124.66|126.06|124.66|126.07|124.67|126.05|124.65|4
1653780090000|2022-05-28 23:21:30|126.05|124.65|126.05|124.65|126.05|124.65|126.05|124.65|1
1653780100000|2022-05-28 23:21:40|126.04|124.64|126.05|124.65|126.05|124.65|126.03|124.63|5
1653780110000|2022-05-28 23:21:50|126.06|124.66|126.05|124.65|126.06|124.66|126.05|124.65|2
1653780120000|2022-05-28 23:22:00|126.04|124.64|125.97|124.57|126.04|124.64|125.95|124.55|10
1653780130000|2022-05-28 23:22:10|126|124.6|126|124.6|126|124.6|126|124.6|1
1653780160000|2022-05-28 23:22:40|126.02|124.62|126.02|124.62|126.02|124.62|126.02|124.62|1
1653780170000|2022-05-28 23:22:50|126.01|124.61|126.02|124.62|126.02|124.62|126.01|124.61|6
1653780180000|2022-05-28 23:23:00|126.03|124.63|126.03|124.63|126.03|124.63|126.03|124.63|1
1653780190000|2022-05-28 23:23:10|126.02|124.62|125.96|124.56|126.02|124.62|125.96|124.56|5
1653780200000|2022-05-28 23:23:20|125.94|124.54|126|124.6|126.02|124.62|125.94|124.54|7
1653780210000|2022-05-28 23:23:30|126.01|124.61|126.11|124.71|126.11|124.71|126|124.6|8
1653780220000|2022-05-28 23:23:40|126.09|124.69|126.18|124.78|126.19|124.79|126.09|124.69|6
1653780230000|2022-05-28 23:23:50|126.2|124.8|126.19|124.79|126.2|124.8|126.18|124.78|4
1653780240000|2022-05-28 23:24:00|126.18|124.78|126.18|124.78|126.19|124.79|126.17|124.77|4
1653780250000|2022-05-28 23:24:10|126.19|124.79|126.21|124.81|126.21|124.81|126.19|124.79|2
1653780260000|2022-05-28 23:24:20|126.2|124.8|126.2|124.8|126.2|124.8|126.2|124.8|1
1653780270000|2022-05-28 23:24:30|126.18|124.78|126.2|124.8|126.2|124.8|126.18|124.78|2
1653780290000|2022-05-28 23:24:50|126.19|124.79|126.16|124.76|126.19|124.79|126.16|124.76|4
1653780300000|2022-05-28 23:25:00|126.14|124.74|126.14|124.74|126.14|124.74|126.14|124.74|1
1653780320000|2022-05-28 23:25:20|126.15|124.75|126.14|124.74|126.15|124.75|126.14|124.74|2
1653780330000|2022-05-28 23:25:30|126.13|124.73|126.14|124.74|126.14|124.74|126.13|124.73|2
1653780370000|2022-05-28 23:26:10|126.2|124.8|126.21|124.81|126.22|124.82|126.2|124.8|3
1653780380000|2022-05-28 23:26:20|126.22|124.82|126.23|124.83|126.23|124.83|126.21|124.81|4
1653780390000|2022-05-28 23:26:30|126.22|124.82|126.23|124.83|126.23|124.83|126.22|124.82|2
1653780400000|2022-05-28 23:26:40|126.22|124.82|126.24|124.84|126.24|124.84|126.22|124.82|4
1653780410000|2022-05-28 23:26:50|126.23|124.83|126.24|124.84|126.24|124.84|126.23|124.83|2
1653780420000|2022-05-28 23:27:00|126.33|124.93|126.3|124.9|126.33|124.93|126.29|124.89|6
1653780430000|2022-05-28 23:27:10|126.31|124.91|126.31|124.91|126.31|124.91|126.31|124.91|1
1653780450000|2022-05-28 23:27:30|126.32|124.92|126.31|124.91|126.32|124.92|126.31|124.91|2
1653780470000|2022-05-28 23:27:50|126.33|124.93|126.33|124.93|126.33|124.93|126.33|124.93|1
1653780480000|2022-05-28 23:28:00|126.31|124.91|126.39|124.99|126.39|124.99|126.31|124.91|5
1653780490000|2022-05-28 23:28:10|126.42|125.02|126.47|125.07|126.47|125.07|126.42|125.02|5
1653780500000|2022-05-28 23:28:20|126.55|125.15|126.57|125.17|126.57|125.17|126.55|125.15|5
1653780510000|2022-05-28 23:28:30|126.58|125.18|126.68|125.28|126.71|125.31|126.58|125.18|10
1653780520000|2022-05-28 23:28:40|126.67|125.27|126.82|125.42|126.82|125.42|126.67|125.27|12
1653780530000|2022-05-28 23:28:50|126.83|125.43|126.88|125.48|126.88|125.48|126.83|125.43|5
1653780540000|2022-05-28 23:29:00|126.94|125.54|126.94|125.54|126.94|125.54|126.94|125.54|1
1653780550000|2022-05-28 23:29:10|126.95|125.55|126.74|125.34|126.95|125.55|126.7|125.3|17
1653780560000|2022-05-28 23:29:20|126.75|125.35|126.75|125.35|126.75|125.35|126.75|125.35|1
1653780570000|2022-05-28 23:29:30|126.76|125.36|126.76|125.36|126.76|125.36|126.76|125.36|1
1653780580000|2022-05-28 23:29:40|126.75|125.35|126.72|125.32|126.75|125.35|126.72|125.32|4
1653780590000|2022-05-28 23:29:50|126.71|125.31|126.7|125.3|126.71|125.31|126.7|125.3|2
1653780600000|2022-05-28 23:30:00|126.72|125.32|126.84|125.44|126.87|125.47|126.72|125.32|10
1653780610000|2022-05-28 23:30:10|126.83|125.43|126.83|125.43|126.84|125.44|126.83|125.43|3
1653780620000|2022-05-28 23:30:20|126.82|125.42|126.75|125.35|126.82|125.42|126.71|125.31|12
1653780630000|2022-05-28 23:30:30|126.74|125.34|126.74|125.34|126.74|125.34|126.74|125.34|1
1653780640000|2022-05-28 23:30:40|126.73|125.33|126.41|125.01|126.73|125.33|126.41|125.01|19
1653780650000|2022-05-28 23:30:50|126.43|125.03|126.41|125.01|126.43|125.03|126.41|125.01|5
1653780660000|2022-05-28 23:31:00|126.42|125.02|126.41|125.01|126.42|125.02|126.4|125|3
1653780680000|2022-05-28 23:31:20|126.38|124.98|126.27|124.87|126.38|124.98|126.27|124.87|9
1653780690000|2022-05-28 23:31:30|126.26|124.86|126.24|124.84|126.26|124.86|126.24|124.84|3
1653780710000|2022-05-28 23:31:50|126.32|124.92|126.3|124.9|126.32|124.92|126.29|124.89|5
1653780720000|2022-05-28 23:32:00|126.31|124.91|126.42|125.02|126.42|125.02|126.31|124.91|5
1653780730000|2022-05-28 23:32:10|126.43|125.03|126.44|125.04|126.44|125.04|126.43|125.03|2
1653780740000|2022-05-28 23:32:20|126.47|125.07|126.54|125.14|126.54|125.14|126.46|125.06|8
1653780760000|2022-05-28 23:32:40|126.53|125.13|126.47|125.07|126.53|125.13|126.47|125.07|6
1653780770000|2022-05-28 23:32:50|126.46|125.06|126.4|125|126.46|125.06|126.4|125|4
1653780780000|2022-05-28 23:33:00|126.39|124.99|126.36|124.96|126.39|124.99|126.36|124.96|4
1653780790000|2022-05-28 23:33:10|126.37|124.97|126.34|124.94|126.37|124.97|126.33|124.93|6
1653780800000|2022-05-28 23:33:20|126.33|124.93|126.39|124.99|126.39|124.99|126.33|124.93|3
1653780820000|2022-05-28 23:33:40|126.41|125.01|126.41|125.01|126.41|125.01|126.41|125.01|1
1653780850000|2022-05-28 23:34:10|126.39|124.99|126.37|124.97|126.39|124.99|126.37|124.97|4
1653780860000|2022-05-28 23:34:20|126.36|124.96|126.44|125.04|126.44|125.04|126.33|124.93|5
1653780870000|2022-05-28 23:34:30|126.43|125.03|126.43|125.03|126.44|125.04|126.42|125.02|6
1653780880000|2022-05-28 23:34:40|126.44|125.04|126.52|125.12|126.53|125.13|126.44|125.04|6
1653780900000|2022-05-28 23:35:00|126.53|125.13|126.53|125.13|126.53|125.13|126.53|125.13|1
1653780910000|2022-05-28 23:35:10|126.54|125.14|126.54|125.14|126.57|125.17|126.54|125.14|5
1653780930000|2022-05-28 23:35:30|126.53|125.13|126.45|125.05|126.53|125.13|126.45|125.05|6
1653780940000|2022-05-28 23:35:40|126.46|125.06|126.56|125.16|126.56|125.16|126.43|125.03|11
1653780950000|2022-05-28 23:35:50|126.55|125.15|126.61|125.21|126.61|125.21|126.55|125.15|5
1653780960000|2022-05-28 23:36:00|126.6|125.2|126.53|125.13|126.61|125.21|126.53|125.13|7
1653780970000|2022-05-28 23:36:10|126.54|125.14|126.48|125.08|126.54|125.14|126.48|125.08|5
1653780980000|2022-05-28 23:36:20|126.47|125.07|126.46|125.06|126.47|125.07|126.45|125.05|5
1653780990000|2022-05-28 23:36:30|126.42|125.02|126.42|125.02|126.42|125.02|126.42|125.02|1
1653781000000|2022-05-28 23:36:40|126.43|125.03|126.42|125.02|126.43|125.03|126.41|125.01|3
1653781010000|2022-05-28 23:36:50|126.43|125.03|126.41|125.01|126.43|125.03|126.41|125.01|3
1653781020000|2022-05-28 23:37:00|126.42|125.02|126.42|125.02|126.42|125.02|126.42|125.02|1
1653781030000|2022-05-28 23:37:10|126.43|125.03|126.43|125.03|126.44|125.04|126.43|125.03|3
1653781050000|2022-05-28 23:37:30|126.44|125.04|126.51|125.11|126.51|125.11|126.44|125.04|3
1653781060000|2022-05-28 23:37:40|126.52|125.12|126.52|125.12|126.52|125.12|126.52|125.12|1
1653781070000|2022-05-28 23:37:50|126.51|125.11|126.5|125.1|126.51|125.11|126.5|125.1|2
1653781080000|2022-05-28 23:38:00|126.52|125.12|126.49|125.09|126.52|125.12|126.49|125.09|4
1653781090000|2022-05-28 23:38:10|126.5|125.1|126.5|125.1|126.5|125.1|126.5|125.1|1
1653781100000|2022-05-28 23:38:20|126.49|125.09|126.42|125.02|126.5|125.1|126.42|125.02|8
1653781110000|2022-05-28 23:38:30|126.41|125.01|126.42|125.02|126.42|125.02|126.41|125.01|2
1653781130000|2022-05-28 23:38:50|126.41|125.01|126.42|125.02|126.42|125.02|126.41|125.01|2
1653781150000|2022-05-28 23:39:10|126.41|125.01|126.41|125.01|126.41|125.01|126.41|125.01|1
1653781170000|2022-05-28 23:39:30|126.42|125.02|126.41|125.01|126.42|125.02|126.4|125|4
1653781180000|2022-05-28 23:39:40|126.4|125|126.41|125.01|126.41|125.01|126.4|125|4
1653781190000|2022-05-28 23:39:50|126.4|125|126.42|125.02|126.42|125.02|126.39|124.99|14
1653781200000|2022-05-28 23:40:00|126.4|125|126.42|125.02|126.42|125.02|126.4|125|7
1653781210000|2022-05-28 23:40:10|126.47|125.07|126.5|125.1|126.5|125.1|126.47|125.07|4
1653781240000|2022-05-28 23:40:40|126.51|125.11|126.85|125.45|126.85|125.45|126.51|125.11|20
1653781250000|2022-05-28 23:40:50|126.84|125.44|126.79|125.39|126.84|125.44|126.77|125.37|12
1653781260000|2022-05-28 23:41:00|126.78|125.38|126.7|125.3|126.78|125.38|126.69|125.29|9
1653781270000|2022-05-28 23:41:10|126.63|125.23|126.63|125.23|126.63|125.23|126.63|125.23|1
1653781300000|2022-05-28 23:41:40|126.61|125.21|126.61|125.21|126.61|125.21|126.61|125.21|1
1653781310000|2022-05-28 23:41:50|126.62|125.22|126.62|125.22|126.62|125.22|126.61|125.21|3
1653781360000|2022-05-28 23:42:40|126.61|125.21|126.52|125.12|126.61|125.21|126.52|125.12|9
1653781380000|2022-05-28 23:43:00|126.51|125.11|126.51|125.11|126.51|125.11|126.51|125.11|1
1653781400000|2022-05-28 23:43:20|126.52|125.12|126.52|125.12|126.52|125.12|126.51|125.11|3
1653781450000|2022-05-28 23:44:10|126.51|125.11|126.51|125.11|126.51|125.11|126.51|125.11|1
1653781460000|2022-05-28 23:44:20|126.52|125.12|126.52|125.12|126.52|125.12|126.52|125.12|1
1653781480000|2022-05-28 23:44:40|126.49|125.09|126.49|125.09|126.49|125.09|126.49|125.09|1
1653781490000|2022-05-28 23:44:50|126.5|125.1|126.61|125.21|126.61|125.21|126.5|125.1|8
1653781500000|2022-05-28 23:45:00|126.63|125.23|126.62|125.22|126.63|125.23|126.62|125.22|6
1653781510000|2022-05-28 23:45:10|126.65|125.25|126.7|125.3|126.7|125.3|126.65|125.25|4
1653781520000|2022-05-28 23:45:20|126.66|125.26|126.86|125.46|126.86|125.46|126.63|125.23|11
1653781530000|2022-05-28 23:45:30|126.88|125.48|127.1|125.7|127.1|125.7|126.88|125.48|9
1653781540000|2022-05-28 23:45:40|127.09|125.69|126.95|125.55|127.12|125.72|126.91|125.51|15
1653781550000|2022-05-28 23:45:50|126.94|125.54|126.88|125.48|126.95|125.55|126.88|125.48|9
1653781560000|2022-05-28 23:46:00|126.9|125.5|126.89|125.49|126.95|125.55|126.89|125.49|10
1653781570000|2022-05-28 23:46:10|126.86|125.46|126.79|125.39|126.86|125.46|126.79|125.39|6
1653781580000|2022-05-28 23:46:20|126.78|125.38|126.74|125.34|126.78|125.38|126.74|125.34|7
1653781590000|2022-05-28 23:46:30|126.73|125.33|126.76|125.36|126.77|125.37|126.72|125.32|7
1653781600000|2022-05-28 23:46:40|126.75|125.35|126.7|125.3|126.75|125.35|126.7|125.3|6
1653781610000|2022-05-28 23:46:50|126.69|125.29|126.51|125.11|126.69|125.29|126.51|125.11|5
1653781620000|2022-05-28 23:47:00|126.49|125.09|126.41|125.01|126.5|125.1|126.41|125.01|9
1653781630000|2022-05-28 23:47:10|126.39|124.99|126.32|124.92|126.39|124.99|126.32|124.92|5
1653781640000|2022-05-28 23:47:20|126.31|124.91|126.3|124.9|126.31|124.91|126.3|124.9|2
1653781650000|2022-05-28 23:47:30|126.31|124.91|126.28|124.88|126.32|124.92|126.24|124.84|16
1653781660000|2022-05-28 23:47:40|126.27|124.87|126.23|124.83|126.27|124.87|126.23|124.83|4
1653781670000|2022-05-28 23:47:50|126.22|124.82|126.25|124.85|126.25|124.85|126.22|124.82|3
1653781680000|2022-05-28 23:48:00|126.24|124.84|126.12|124.72|126.25|124.85|126.12|124.72|7
1653781690000|2022-05-28 23:48:10|126.13|124.73|126.15|124.75|126.15|124.75|126.13|124.73|3
1653781700000|2022-05-28 23:48:20|126.14|124.74|126.15|124.75|126.15|124.75|126.13|124.73|3
1653781710000|2022-05-28 23:48:30|126.21|124.81|126.33|124.93|126.33|124.93|126.21|124.81|8
1653781720000|2022-05-28 23:48:40|126.31|124.91|126.31|124.91|126.31|124.91|126.31|124.91|1
1653781740000|2022-05-28 23:49:00|126.38|124.98|126.4|125|126.4|125|126.38|124.98|3
1653781750000|2022-05-28 23:49:10|126.41|125.01|126.41|125.01|126.41|125.01|126.41|125.01|1
1653781760000|2022-05-28 23:49:20|126.36|124.96|126.31|124.91|126.36|124.96|126.3|124.9|5
1653781770000|2022-05-28 23:49:30|126.28|124.88|126.3|124.9|126.3|124.9|126.24|124.84|7
1653781780000|2022-05-28 23:49:40|126.29|124.89|126.27|124.87|126.29|124.89|126.27|124.87|3
1653781790000|2022-05-28 23:49:50|126.25|124.85|126.25|124.85|126.26|124.86|126.25|124.85|3
1653781800000|2022-05-28 23:50:00|126.26|124.86|126.25|124.85|126.26|124.86|126.25|124.85|2
1653781810000|2022-05-28 23:50:10|126.24|124.84|126.17|124.77|126.24|124.84|126.17|124.77|7
1653781820000|2022-05-28 23:50:20|126.16|124.76|126.17|124.77|126.18|124.78|126.15|124.75|4
1653781830000|2022-05-28 23:50:30|126.16|124.76|126.17|124.77|126.17|124.77|126.14|124.74|4
1653781840000|2022-05-28 23:50:40|126.16|124.76|126.15|124.75|126.17|124.77|126.15|124.75|4
1653781850000|2022-05-28 23:50:50|126.14|124.74|126.15|124.75|126.16|124.76|126.14|124.74|3
1653781860000|2022-05-28 23:51:00|126.14|124.74|126.18|124.78|126.19|124.79|126.14|124.74|8
1653781870000|2022-05-28 23:51:10|126.17|124.77|126.21|124.81|126.22|124.82|126.17|124.77|5
1653781880000|2022-05-28 23:51:20|126.2|124.8|126.15|124.75|126.2|124.8|126.15|124.75|3
1653781890000|2022-05-28 23:51:30|126.14|124.74|126.05|124.65|126.14|124.74|126.05|124.65|13
1653781900000|2022-05-28 23:51:40|126.02|124.62|126.12|124.72|126.17|124.77|126|124.6|11
1653781910000|2022-05-28 23:51:50|126.13|124.73|126.16|124.76|126.21|124.81|126.13|124.73|8
1653781920000|2022-05-28 23:52:00|126.17|124.77|126.16|124.76|126.17|124.77|126.16|124.76|2
1653781940000|2022-05-28 23:52:20|126.18|124.78|126.29|124.89|126.29|124.89|126.17|124.77|8
1653781950000|2022-05-28 23:52:30|126.31|124.91|126.29|124.89|126.31|124.91|126.29|124.89|3
1653781960000|2022-05-28 23:52:40|126.28|124.88|126.26|124.86|126.28|124.88|126.26|124.86|3
1653781980000|2022-05-28 23:53:00|126.24|124.84|126.25|124.85|126.25|124.85|126.24|124.84|2
1653781990000|2022-05-28 23:53:10|126.3|124.9|126.32|124.92|126.32|124.92|126.3|124.9|3
1653782000000|2022-05-28 23:53:20|126.31|124.91|126.26|124.86|126.31|124.91|126.26|124.86|6
1653782040000|2022-05-28 23:54:00|126.25|124.85|126.25|124.85|126.25|124.85|126.25|124.85|1
1653782050000|2022-05-28 23:54:10|126.24|124.84|126.31|124.91|126.31|124.91|126.24|124.84|6
1653782060000|2022-05-28 23:54:20|126.32|124.92|126.32|124.92|126.32|124.92|126.32|124.92|1
1653782080000|2022-05-28 23:54:40|126.33|124.93|126.33|124.93|126.33|124.93|126.33|124.93|1
1653782100000|2022-05-28 23:55:00|126.32|124.92|126.26|124.86|126.32|124.92|126.26|124.86|6
1653782110000|2022-05-28 23:55:10|126.25|124.85|126.22|124.82|126.25|124.85|126.22|124.82|3
1653782130000|2022-05-28 23:55:30|126.21|124.81|126.22|124.82|126.22|124.82|126.21|124.81|2
1653782140000|2022-05-28 23:55:40|126.23|124.83|126.22|124.82|126.23|124.83|126.22|124.82|2
1653782150000|2022-05-28 23:55:50|126.26|124.86|126.28|124.88|126.29|124.89|126.26|124.86|5
1653782160000|2022-05-28 23:56:00|126.3|124.9|126.31|124.91|126.31|124.91|126.3|124.9|2
1653782170000|2022-05-28 23:56:10|126.34|124.94|126.34|124.94|126.34|124.94|126.34|124.94|1
1653782180000|2022-05-28 23:56:20|126.33|124.93|126.33|124.93|126.33|124.93|126.33|124.93|1
1653782200000|2022-05-28 23:56:40|126.34|124.94|126.41|125.01|126.41|125.01|126.34|124.94|3
1653782210000|2022-05-28 23:56:50|126.4|125|126.34|124.94|126.4|125|126.34|124.94|5
1653782220000|2022-05-28 23:57:00|126.33|124.93|126.33|124.93|126.33|124.93|126.33|124.93|1
1653782240000|2022-05-28 23:57:20|126.34|124.94|126.4|125|126.4|125|126.34|124.94|4
1653782250000|2022-05-28 23:57:30|126.41|125.01|126.42|125.02|126.42|125.02|126.41|125.01|2
1653782270000|2022-05-28 23:57:50|126.41|125.01|126.41|125.01|126.41|125.01|126.41|125.01|1
1653782280000|2022-05-28 23:58:00|126.35|124.95|126.34|124.94|126.35|124.95|126.34|124.94|2
1653782290000|2022-05-28 23:58:10|126.35|124.95|126.35|124.95|126.35|124.95|126.35|124.95|1
1653782310000|2022-05-28 23:58:30|126.34|124.94|126.34|124.94|126.35|124.95|126.34|124.94|3
1653782320000|2022-05-28 23:58:40|126.33|124.93|126.28|124.88|126.33|124.93|126.28|124.88|6
1653782330000|2022-05-28 23:58:50|126.25|124.85|126.24|124.84|126.25|124.85|126.24|124.84|2
1653782360000|2022-05-28 23:59:20|126.23|124.83|126.23|124.83|126.23|124.83|126.23|124.83|1
1653782370000|2022-05-28 23:59:30|126.22|124.82|126.22|124.82|126.22|124.82|126.22|124.82|1
1653782380000|2022-05-28 23:59:40|126.21|124.81|126.19|124.79|126.21|124.81|126.18|124.78|3
1653782390000|2022-05-28 23:59:50|126.18|124.78|126.18|124.78|126.19|124.79|126.18|124.78|3
1653782400000|2022-05-29 00:00:00|126.19|124.79|126.19|124.79|126.19|124.79|126.19|124.79|1
1653782410000|2022-05-29 00:00:10|126.2|124.8|126.21|124.81|126.23|124.83|126.2|124.8|11
1653782420000|2022-05-29 00:00:20|126.2|124.8|126.2|124.8|126.2|124.8|126.2|124.8|1
1653782430000|2022-05-29 00:00:30|126.23|124.83|126.23|124.83|126.23|124.83|126.23|124.83|1
1653782440000|2022-05-29 00:00:40|126.19|124.79|126.07|124.67|126.19|124.79|126.07|124.67|9
1653782450000|2022-05-29 00:00:50|126.06|124.66|126.06|124.66|126.06|124.66|126.06|124.66|1
1653782490000|2022-05-29 00:01:30|126.05|124.65|125.98|124.58|126.05|124.65|125.98|124.58|7
1653782500000|2022-05-29 00:01:40|125.97|124.57|125.95|124.55|125.97|124.57|125.93|124.53|5
1653782510000|2022-05-29 00:01:50|125.98|124.58|125.96|124.56|125.98|124.58|125.96|124.56|3
1653782520000|2022-05-29 00:02:00|125.97|124.57|125.97|124.57|125.97|124.57|125.97|124.57|1
1653782530000|2022-05-29 00:02:10|125.98|124.58|126.01|124.61|126.01|124.61|125.98|124.58|5
1653782540000|2022-05-29 00:02:20|126.03|124.63|126.09|124.69|126.1|124.7|126.02|124.62|10
1653782550000|2022-05-29 00:02:30|126.08|124.68|126.13|124.73|126.16|124.76|126.08|124.68|5
1653782560000|2022-05-29 00:02:40|126.12|124.72|126.26|124.86|126.27|124.87|126.12|124.72|10
1653782570000|2022-05-29 00:02:50|126.28|124.88|126.4|125|126.4|125|126.27|124.87|10
1653782580000|2022-05-29 00:03:00|126.42|125.02|126.43|125.03|126.43|125.03|126.4|125|5
1653782590000|2022-05-29 00:03:10|126.4|125|126.51|125.11|126.51|125.11|126.4|125|3
1653782600000|2022-05-29 00:03:20|126.5|125.1|126.43|125.03|126.5|125.1|126.42|125.02|5
1653782610000|2022-05-29 00:03:30|126.42|125.02|126.39|124.99|126.42|125.02|126.29|124.89|17
1653782620000|2022-05-29 00:03:40|126.4|125|126.41|125.01|126.41|125.01|126.4|125|2
1653782630000|2022-05-29 00:03:50|126.42|125.02|126.41|125.01|126.42|125.02|126.4|125|3
1653782640000|2022-05-29 00:04:00|126.39|124.99|126.39|124.99|126.39|124.99|126.39|124.99|1
1653782650000|2022-05-29 00:04:10|126.4|125|126.39|124.99|126.4|125|126.39|124.99|2
1653782670000|2022-05-29 00:04:30|126.38|124.98|126.3|124.9|126.38|124.98|126.3|124.9|6
1653782680000|2022-05-29 00:04:40|126.29|124.89|126.28|124.88|126.3|124.9|126.28|124.88|3
1653782690000|2022-05-29 00:04:50|126.27|124.87|126.23|124.83|126.27|124.87|126.23|124.83|4
1653782710000|2022-05-29 00:05:10|126.25|124.85|126.25|124.85|126.25|124.85|126.25|124.85|1
1653782720000|2022-05-29 00:05:20|126.3|124.9|126.3|124.9|126.3|124.9|126.29|124.89|3
1653782730000|2022-05-29 00:05:30|126.31|124.91|126.31|124.91|126.32|124.92|126.31|124.91|3
1653782750000|2022-05-29 00:05:50|126.29|124.89|126.21|124.81|126.3|124.9|126.21|124.81|7
1653782760000|2022-05-29 00:06:00|126.22|124.82|126.37|124.97|126.38|124.98|126.22|124.82|9
1653782770000|2022-05-29 00:06:10|126.38|124.98|126.42|125.02|126.43|125.03|126.38|124.98|5
1653782790000|2022-05-29 00:06:30|126.43|125.03|126.4|125|126.44|125.04|126.4|125|3
1653782800000|2022-05-29 00:06:40|126.42|125.02|126.41|125.01|126.42|125.02|126.41|125.01|2
1653782830000|2022-05-29 00:07:10|126.39|124.99|126.4|125|126.4|125|126.39|124.99|2
1653782850000|2022-05-29 00:07:30|126.42|125.02|126.42|125.02|126.42|125.02|126.42|125.02|1
1653782870000|2022-05-29 00:07:50|126.52|125.12|126.59|125.19|126.59|125.19|126.52|125.12|7
1653782880000|2022-05-29 00:08:00|126.6|125.2|126.65|125.25|126.66|125.26|126.6|125.2|6
1653782900000|2022-05-29 00:08:20|126.68|125.28|126.68|125.28|126.68|125.28|126.68|125.28|1
1653782910000|2022-05-29 00:08:30|126.69|125.29|126.9|125.5|126.9|125.5|126.69|125.29|8
1653782920000|2022-05-29 00:08:40|126.91|125.51|126.97|125.57|126.97|125.57|126.91|125.51|4
1653782940000|2022-05-29 00:09:00|126.96|125.56|126.94|125.54|126.98|125.58|126.93|125.53|7
1653782950000|2022-05-29 00:09:10|126.93|125.53|126.93|125.53|126.93|125.53|126.93|125.53|1
1653782960000|2022-05-29 00:09:20|126.92|125.52|126.92|125.52|126.92|125.52|126.92|125.52|1
1653782970000|2022-05-29 00:09:30|126.93|125.53|126.93|125.53|126.93|125.53|126.93|125.53|1
1653782990000|2022-05-29 00:09:50|126.92|125.52|126.88|125.48|126.92|125.52|126.88|125.48|4
1653783000000|2022-05-29 00:10:00|126.87|125.47|126.81|125.41|126.87|125.47|126.81|125.41|4
1653783010000|2022-05-29 00:10:10|126.83|125.43|126.82|125.42|126.83|125.43|126.82|125.42|2
1653783020000|2022-05-29 00:10:20|126.8|125.4|126.79|125.39|126.8|125.4|126.79|125.39|2
1653783030000|2022-05-29 00:10:30|126.78|125.38|126.78|125.38|126.78|125.38|126.78|125.38|1
1653783040000|2022-05-29 00:10:40|126.79|125.39|126.86|125.46|126.86|125.46|126.79|125.39|7
1653783050000|2022-05-29 00:10:50|126.87|125.47|126.87|125.47|126.87|125.47|126.87|125.47|1
1653783090000|2022-05-29 00:11:30|126.88|125.48|126.88|125.48|126.9|125.5|126.88|125.48|6
1653783110000|2022-05-29 00:11:50|126.89|125.49|126.89|125.49|126.89|125.49|126.89|125.49|1
1653783120000|2022-05-29 00:12:00|126.88|125.48|126.85|125.45|126.89|125.49|126.85|125.45|4
1653783130000|2022-05-29 00:12:10|126.88|125.48|126.82|125.42|126.88|125.48|126.82|125.42|5
1653783140000|2022-05-29 00:12:20|126.81|125.41|126.58|125.18|126.81|125.41|126.57|125.17|21
1653783150000|2022-05-29 00:12:30|126.57|125.17|126.51|125.11|126.57|125.17|126.51|125.11|4
1653783200000|2022-05-29 00:13:20|126.5|125.1|126.52|125.12|126.54|125.14|126.49|125.09|9
1653783210000|2022-05-29 00:13:30|126.53|125.13|126.53|125.13|126.53|125.13|126.52|125.12|3
1653783220000|2022-05-29 00:13:40|126.52|125.12|126.52|125.12|126.53|125.13|126.52|125.12|11
1653783230000|2022-05-29 00:13:50|126.53|125.13|126.46|125.06|126.53|125.13|126.46|125.06|7
1653783240000|2022-05-29 00:14:00|126.43|125.03|126.43|125.03|126.43|125.03|126.43|125.03|1
1653783260000|2022-05-29 00:14:20|126.41|125.01|126.41|125.01|126.42|125.02|126.41|125.01|3
1653783270000|2022-05-29 00:14:30|126.42|125.02|126.4|125|126.42|125.02|126.4|125|5
1653783280000|2022-05-29 00:14:40|126.39|124.99|126.39|124.99|126.39|124.99|126.37|124.97|4
1653783290000|2022-05-29 00:14:50|126.38|124.98|126.38|124.98|126.38|124.98|126.38|124.98|1
1653783300000|2022-05-29 00:15:00|126.37|124.97|126.34|124.94|126.39|124.99|126.34|124.94|7
1653783310000|2022-05-29 00:15:10|126.33|124.93|126.27|124.87|126.33|124.93|126.27|124.87|2
1653783320000|2022-05-29 00:15:20|126.3|124.9|126.17|124.77|126.3|124.9|126.17|124.77|14
1653783330000|2022-05-29 00:15:30|126.16|124.76|126.32|124.92|126.32|124.92|126.15|124.75|13
1653783340000|2022-05-29 00:15:40|126.34|124.94|126.37|124.97|126.37|124.97|126.32|124.92|10
1653783350000|2022-05-29 00:15:50|126.39|124.99|126.38|124.98|126.39|124.99|126.38|124.98|2
1653783360000|2022-05-29 00:16:00|126.39|124.99|126.39|124.99|126.39|124.99|126.39|124.99|1
1653783370000|2022-05-29 00:16:10|126.37|124.97|126.36|124.96|126.37|124.97|126.35|124.95|4
1653783380000|2022-05-29 00:16:20|126.39|124.99|126.38|124.98|126.39|124.99|126.38|124.98|2
1653783390000|2022-05-29 00:16:30|126.35|124.95|126.34|124.94|126.36|124.96|126.34|124.94|4
1653783420000|2022-05-29 00:17:00|126.33|124.93|126.33|124.93|126.33|124.93|126.33|124.93|1
1653783460000|2022-05-29 00:17:40|126.42|125.02|126.41|125.01|126.42|125.02|126.41|125.01|2
1653783470000|2022-05-29 00:17:50|126.42|125.02|126.42|125.02|126.42|125.02|126.42|125.02|1
1653783480000|2022-05-29 00:18:00|126.43|125.03|126.49|125.09|126.49|125.09|126.43|125.03|3
1653783490000|2022-05-29 00:18:10|126.51|125.11|126.51|125.11|126.51|125.11|126.51|125.11|1
1653783500000|2022-05-29 00:18:20|126.52|125.12|126.57|125.17|126.57|125.17|126.52|125.12|4
1653783510000|2022-05-29 00:18:30|126.58|125.18|126.6|125.2|126.6|125.2|126.58|125.18|2
1653783530000|2022-05-29 00:18:50|126.61|125.21|126.6|125.2|126.61|125.21|126.6|125.2|2
1653783570000|2022-05-29 00:19:30|126.59|125.19|126.57|125.17|126.59|125.19|126.57|125.17|2
1653783590000|2022-05-29 00:19:50|126.58|125.18|126.58|125.18|126.58|125.18|126.58|125.18|1
1653783600000|2022-05-29 00:20:00|126.54|125.14|126.56|125.16|126.56|125.16|126.54|125.14|3
1653783610000|2022-05-29 00:20:10|126.55|125.15|126.31|124.91|126.55|125.15|126.3|124.9|14
1653783620000|2022-05-29 00:20:20|126.3|124.9|126.33|124.93|126.34|124.94|126.3|124.9|5
1653783630000|2022-05-29 00:20:30|126.32|124.92|126.31|124.91|126.32|124.92|126.31|124.91|2
1653783640000|2022-05-29 00:20:40|126.32|124.92|126.32|124.92|126.32|124.92|126.32|124.92|1
1653783650000|2022-05-29 00:20:50|126.31|124.91|126.26|124.86|126.31|124.91|126.26|124.86|5
1653783680000|2022-05-29 00:21:20|126.24|124.84|126.24|124.84|126.24|124.84|126.24|124.84|1
1653783690000|2022-05-29 00:21:30|126.23|124.83|126.24|124.84|126.24|124.84|126.23|124.83|2
1653783700000|2022-05-29 00:21:40|126.22|124.82|126.3|124.9|126.35|124.95|126.22|124.82|7
1653783720000|2022-05-29 00:22:00|126.33|124.93|126.33|124.93|126.33|124.93|126.33|124.93|1
1653783730000|2022-05-29 00:22:10|126.32|124.92|126.32|124.92|126.32|124.92|126.32|124.92|1
1653783750000|2022-05-29 00:22:30|126.31|124.91|126.31|124.91|126.31|124.91|126.31|124.91|1
1653783790000|2022-05-29 00:23:10|126.29|124.89|126.29|124.89|126.29|124.89|126.29|124.89|1
1653783800000|2022-05-29 00:23:20|126.31|124.91|126.31|124.91|126.31|124.91|126.31|124.91|1
1653783820000|2022-05-29 00:23:40|126.29|124.89|126.39|124.99|126.4|125|126.29|124.89|7
1653783830000|2022-05-29 00:23:50|126.36|124.96|126.34|124.94|126.36|124.96|126.34|124.94|3
1653783850000|2022-05-29 00:24:10|126.37|124.97|126.42|125.02|126.43|125.03|126.37|124.97|4
1653783900000|2022-05-29 00:25:00|126.43|125.03|126.54|125.14|126.54|125.14|126.43|125.03|5
1653783910000|2022-05-29 00:25:10|126.55|125.15|126.54|125.14|126.55|125.15|126.54|125.14|2
1653783930000|2022-05-29 00:25:30|126.55|125.15|126.55|125.15|126.55|125.15|126.55|125.15|1
1653783950000|2022-05-29 00:25:50|126.54|125.14|126.43|125.03|126.54|125.14|126.43|125.03|7
1653783970000|2022-05-29 00:26:10|126.44|125.04|126.55|125.15|126.55|125.15|126.44|125.04|5
1653783980000|2022-05-29 00:26:20|126.54|125.14|126.54|125.14|126.54|125.14|126.54|125.14|1
1653784010000|2022-05-29 00:26:50|126.6|125.2|126.67|125.27|126.67|125.27|126.6|125.2|11
1653784020000|2022-05-29 00:27:00|126.68|125.28|126.66|125.26|126.69|125.29|126.66|125.26|4
1653784030000|2022-05-29 00:27:10|126.65|125.25|126.65|125.25|126.65|125.25|126.65|125.25|1
1653784060000|2022-05-29 00:27:40|126.64|125.24|126.65|125.25|126.65|125.25|126.64|125.24|2
1653784100000|2022-05-29 00:28:20|126.64|125.24|126.53|125.13|126.64|125.24|126.53|125.13|7
1653784120000|2022-05-29 00:28:40|126.52|125.12|126.53|125.13|126.53|125.13|126.52|125.12|2
1653784130000|2022-05-29 00:28:50|126.54|125.14|126.54|125.14|126.55|125.15|126.54|125.14|3
1653784200000|2022-05-29 00:30:00|126.55|125.15|126.63|125.23|126.64|125.24|126.55|125.15|6
1653784240000|2022-05-29 00:30:40|126.61|125.21|126.5|125.1|126.61|125.21|126.5|125.1|7
1653784250000|2022-05-29 00:30:50|126.51|125.11|126.45|125.05|126.51|125.11|126.45|125.05|6
1653784260000|2022-05-29 00:31:00|126.46|125.06|126.34|124.94|126.46|125.06|126.34|124.94|11
1653784270000|2022-05-29 00:31:10|126.32|124.92|126.32|124.92|126.32|124.92|126.32|124.92|1
1653784280000|2022-05-29 00:31:20|126.31|124.91|126.32|124.92|126.32|124.92|126.31|124.91|2
1653784300000|2022-05-29 00:31:40|126.33|124.93|126.33|124.93|126.33|124.93|126.33|124.93|1
1653784310000|2022-05-29 00:31:50|126.34|124.94|126.33|124.93|126.34|124.94|126.33|124.93|2
1653784320000|2022-05-29 00:32:00|126.32|124.92|126.32|124.92|126.32|124.92|126.31|124.91|3
1653784330000|2022-05-29 00:32:10|126.3|124.9|126.3|124.9|126.32|124.92|126.23|124.83|12
1653784350000|2022-05-29 00:32:30|126.32|124.92|126.32|124.92|126.32|124.92|126.32|124.92|1
1653784360000|2022-05-29 00:32:40|126.33|124.93|126.34|124.94|126.34|124.94|126.31|124.91|4
1653784380000|2022-05-29 00:33:00|126.35|124.95|126.33|124.93|126.39|124.99|126.33|124.93|8
1653784390000|2022-05-29 00:33:10|126.32|124.92|126.33|124.93|126.33|124.93|126.32|124.92|2
1653784400000|2022-05-29 00:33:20|126.31|124.91|126.26|124.86|126.31|124.91|126.25|124.85|9
1653784420000|2022-05-29 00:33:40|126.24|124.84|126.23|124.83|126.24|124.84|126.22|124.82|5
1653784430000|2022-05-29 00:33:50|126.24|124.84|126.21|124.81|126.24|124.84|126.21|124.81|12
1653784440000|2022-05-29 00:34:00|126.22|124.82|126.22|124.82|126.22|124.82|126.22|124.82|1
1653784550000|2022-05-29 00:35:50|126.23|124.83|126.23|124.83|126.23|124.83|126.23|124.83|1
1653784560000|2022-05-29 00:36:00|126.27|124.87|126.39|124.99|126.39|124.99|126.27|124.87|9
1653784570000|2022-05-29 00:36:10|126.41|125.01|126.45|125.05|126.45|125.05|126.41|125.01|3
1653784580000|2022-05-29 00:36:20|126.46|125.06|126.47|125.07|126.47|125.07|126.46|125.06|2
1653784590000|2022-05-29 00:36:30|126.46|125.06|126.43|125.03|126.46|125.06|126.43|125.03|4
1653784600000|2022-05-29 00:36:40|126.44|125.04|126.44|125.04|126.44|125.04|126.44|125.04|1
1653784610000|2022-05-29 00:36:50|126.43|125.03|126.5|125.1|126.51|125.11|126.43|125.03|5
1653784620000|2022-05-29 00:37:00|126.49|125.09|126.45|125.05|126.49|125.09|126.45|125.05|2
1653784660000|2022-05-29 00:37:40|126.46|125.06|126.46|125.06|126.46|125.06|126.46|125.06|1
1653784670000|2022-05-29 00:37:50|126.45|125.05|126.45|125.05|126.45|125.05|126.45|125.05|1
1653784690000|2022-05-29 00:38:10|126.44|125.04|126.36|124.96|126.44|125.04|126.36|124.96|3
1653784700000|2022-05-29 00:38:20|126.34|124.94|126.34|124.94|126.37|124.97|126.32|124.92|8
1653784710000|2022-05-29 00:38:30|126.33|124.93|126.33|124.93|126.34|124.94|126.33|124.93|3
1653784720000|2022-05-29 00:38:40|126.32|124.92|126.24|124.84|126.32|124.92|126.24|124.84|6
1653784730000|2022-05-29 00:38:50|126.23|124.83|126.22|124.82|126.23|124.83|126.22|124.82|2
1653784740000|2022-05-29 00:39:00|126.23|124.83|126.22|124.82|126.23|124.83|126.22|124.82|2
1653784750000|2022-05-29 00:39:10|126.23|124.83|126.22|124.82|126.23|124.83|126.22|124.82|2
1653784760000|2022-05-29 00:39:20|126.23|124.83|126.06|124.66|126.23|124.83|126.06|124.66|10
1653784770000|2022-05-29 00:39:30|126.03|124.63|126.03|124.63|126.03|124.63|126.03|124.63|1
1653784780000|2022-05-29 00:39:40|126.02|124.62|126.02|124.62|126.02|124.62|126.02|124.62|1
1653784790000|2022-05-29 00:39:50|125.99|124.59|125.96|124.56|125.99|124.59|125.96|124.56|3
1653784800000|2022-05-29 00:40:00|125.95|124.55|125.95|124.55|125.95|124.55|125.95|124.55|1
1653784820000|2022-05-29 00:40:20|125.93|124.53|125.93|124.53|125.93|124.53|125.93|124.53|1
1653784830000|2022-05-29 00:40:30|125.92|124.52|125.8|124.4|125.92|124.52|125.8|124.4|10
1653784840000|2022-05-29 00:40:40|125.79|124.39|125.46|124.06|125.79|124.39|125.46|124.06|13
1653784850000|2022-05-29 00:40:50|125.47|124.07|125.49|124.09|125.49|124.09|125.47|124.07|3
1653784860000|2022-05-29 00:41:00|125.48|124.08|125.6|124.2|125.6|124.2|125.45|124.05|11
1653784880000|2022-05-29 00:41:20|125.58|124.18|125.59|124.19|125.59|124.19|125.58|124.18|2
1653784920000|2022-05-29 00:42:00|125.55|124.15|125.51|124.11|125.55|124.15|125.51|124.11|9
1653784930000|2022-05-29 00:42:10|125.5|124.1|125.48|124.08|125.5|124.1|125.48|124.08|3
1653784940000|2022-05-29 00:42:20|125.47|124.07|125.37|123.97|125.47|124.07|125.37|123.97|9
1653784950000|2022-05-29 00:42:30|125.34|123.94|125.49|124.09|125.49|124.09|125.32|123.92|14
1653784960000|2022-05-29 00:42:40|125.5|124.1|125.42|124.02|125.5|124.1|125.42|124.02|7
1653784980000|2022-05-29 00:43:00|125.41|124.01|125.41|124.01|125.41|124.01|125.41|124.01|1
1653784990000|2022-05-29 00:43:10|125.4|124|125.52|124.12|125.52|124.12|125.39|123.99|9
1653785000000|2022-05-29 00:43:20|125.53|124.13|125.56|124.16|125.58|124.18|125.53|124.13|6
1653785010000|2022-05-29 00:43:30|125.57|124.17|125.62|124.22|125.62|124.22|125.57|124.17|3
1653785020000|2022-05-29 00:43:40|125.6|124.2|125.58|124.18|125.6|124.2|125.55|124.15|6
1653785030000|2022-05-29 00:43:50|125.6|124.2|125.6|124.2|125.6|124.2|125.6|124.2|1
1653785040000|2022-05-29 00:44:00|125.59|124.19|125.59|124.19|125.59|124.19|125.59|124.19|1
1653785050000|2022-05-29 00:44:10|125.6|124.2|125.61|124.21|125.62|124.22|125.6|124.2|4
1653785100000|2022-05-29 00:45:00|125.56|124.16|125.53|124.13|125.56|124.16|125.53|124.13|3
1653785120000|2022-05-29 00:45:20|125.54|124.14|125.61|124.21|125.61|124.21|125.54|124.14|5
1653785130000|2022-05-29 00:45:30|125.64|124.24|125.69|124.29|125.69|124.29|125.64|124.24|6
1653785140000|2022-05-29 00:45:40|125.7|124.3|125.7|124.3|125.7|124.3|125.7|124.3|1
1653785150000|2022-05-29 00:45:50|125.71|124.31|125.82|124.42|125.82|124.42|125.71|124.31|2
1653785160000|2022-05-29 00:46:00|125.87|124.47|125.96|124.56|125.99|124.59|125.87|124.47|7
1653785170000|2022-05-29 00:46:10|125.97|124.57|125.98|124.58|125.98|124.58|125.97|124.57|2
1653785180000|2022-05-29 00:46:20|126.01|124.61|126.03|124.63|126.03|124.63|126.01|124.61|3
1653785200000|2022-05-29 00:46:40|126.02|124.62|125.97|124.57|126.02|124.62|125.97|124.57|4
1653785220000|2022-05-29 00:47:00|125.96|124.56|125.95|124.55|125.96|124.56|125.95|124.55|2
1653785230000|2022-05-29 00:47:10|126.01|124.61|126.02|124.62|126.03|124.63|126|124.6|5
1653785240000|2022-05-29 00:47:20|126.03|124.63|126.07|124.67|126.07|124.67|126.03|124.63|4
1653785250000|2022-05-29 00:47:30|126.09|124.69|126.11|124.71|126.11|124.71|126.09|124.69|6
1653785260000|2022-05-29 00:47:40|126.12|124.72|126.12|124.72|126.12|124.72|126.12|124.72|1
1653785270000|2022-05-29 00:47:50|126.11|124.71|126.08|124.68|126.11|124.71|126.08|124.68|2
1653785290000|2022-05-29 00:48:10|126.07|124.67|126.07|124.67|126.07|124.67|126.07|124.67|1
1653785300000|2022-05-29 00:48:20|126.08|124.68|126.15|124.75|126.15|124.75|126.08|124.68|7
1653785310000|2022-05-29 00:48:30|126.16|124.76|126.14|124.74|126.16|124.76|126.14|124.74|3
1653785320000|2022-05-29 00:48:40|126.13|124.73|126.13|124.73|126.13|124.73|126.13|124.73|1
1653785340000|2022-05-29 00:49:00|126.15|124.75|126.15|124.75|126.15|124.75|126.15|124.75|1
1653785350000|2022-05-29 00:49:10|126.14|124.74|126.15|124.75|126.15|124.75|126.14|124.74|2
1653785360000|2022-05-29 00:49:20|126.14|124.74|126.1|124.7|126.14|124.74|126.09|124.69|3
1653785370000|2022-05-29 00:49:30|126.08|124.68|126.06|124.66|126.08|124.68|126.06|124.66|3
1653785380000|2022-05-29 00:49:40|126.07|124.67|126.06|124.66|126.07|124.67|126.06|124.66|2
1653785390000|2022-05-29 00:49:50|126.07|124.67|126.06|124.66|126.07|124.67|126.06|124.66|2
1653785410000|2022-05-29 00:50:10|126.04|124.64|125.89|124.49|126.04|124.64|125.89|124.49|7
1653785420000|2022-05-29 00:50:20|125.88|124.48|126.04|124.64|126.04|124.64|125.87|124.47|11
1653785430000|2022-05-29 00:50:30|126.07|124.67|126.3|124.9|126.3|124.9|126.07|124.67|12
1653785440000|2022-05-29 00:50:40|126.31|124.91|126.23|124.83|126.32|124.92|126.23|124.83|11
1653785450000|2022-05-29 00:50:50|126.2|124.8|126.23|124.83|126.23|124.83|126.19|124.79|6
1653785490000|2022-05-29 00:51:30|126.24|124.84|126.28|124.88|126.34|124.94|126.24|124.84|7
1653785500000|2022-05-29 00:51:40|126.27|124.87|126.25|124.85|126.27|124.87|126.25|124.85|2
1653785520000|2022-05-29 00:52:00|126.24|124.84|126.07|124.67|126.24|124.84|126.07|124.67|10
1653785540000|2022-05-29 00:52:20|126.06|124.66|126.06|124.66|126.06|124.66|126.06|124.66|1
1653785550000|2022-05-29 00:52:30|126.05|124.65|126.13|124.73|126.15|124.75|126.05|124.65|6
1653785560000|2022-05-29 00:52:40|126.12|124.72|126.15|124.75|126.15|124.75|126.12|124.72|3
1653785570000|2022-05-29 00:52:50|126.14|124.74|126.14|124.74|126.14|124.74|126.14|124.74|1
1653785610000|2022-05-29 00:53:30|126.15|124.75|126.15|124.75|126.15|124.75|126.15|124.75|1
1653785630000|2022-05-29 00:53:50|126.14|124.74|126.14|124.74|126.14|124.74|126.14|124.74|1
1653785670000|2022-05-29 00:54:30|126.16|124.76|126.15|124.75|126.16|124.76|126.15|124.75|2
1653785680000|2022-05-29 00:54:40|126.14|124.74|126.14|124.74|126.14|124.74|126.14|124.74|1
1653785700000|2022-05-29 00:55:00|126.15|124.75|126.14|124.74|126.15|124.75|126.14|124.74|2
1653785710000|2022-05-29 00:55:10|126.15|124.75|126.15|124.75|126.15|124.75|126.13|124.73|3
1653785730000|2022-05-29 00:55:30|126.14|124.74|126.14|124.74|126.14|124.74|126.14|124.74|1
1653785750000|2022-05-29 00:55:50|126.15|124.75|126.15|124.75|126.15|124.75|126.15|124.75|1
1653785800000|2022-05-29 00:56:40|126.14|124.74|126.12|124.72|126.14|124.74|126.09|124.69|6
1653785810000|2022-05-29 00:56:50|126.14|124.74|126.14|124.74|126.14|124.74|126.14|124.74|1
1653785820000|2022-05-29 00:57:00|126.12|124.72|125.9|124.5|126.12|124.72|125.9|124.5|7
1653785830000|2022-05-29 00:57:10|125.89|124.49|125.88|124.48|125.89|124.49|125.88|124.48|2
1653785840000|2022-05-29 00:57:20|125.94|124.54|126.05|124.65|126.05|124.65|125.94|124.54|6
1653785850000|2022-05-29 00:57:30|126.08|124.68|126.08|124.68|126.08|124.68|126.08|124.68|1
1653785880000|2022-05-29 00:58:00|126.09|124.69|126.09|124.69|126.09|124.69|126.09|124.69|1
1653785930000|2022-05-29 00:58:50|126.08|124.68|126|124.6|126.09|124.69|126|124.6|6
1653785940000|2022-05-29 00:59:00|125.99|124.59|125.99|124.59|126|124.6|125.99|124.59|3
1653785950000|2022-05-29 00:59:10|125.98|124.58|125.98|124.58|125.99|124.59|125.98|124.58|3
1653785960000|2022-05-29 00:59:20|125.96|124.56|125.96|124.56|125.96|124.56|125.96|124.56|1
1653785970000|2022-05-29 00:59:30|125.97|124.57|125.87|124.47|125.97|124.57|125.87|124.47|9
1653785980000|2022-05-29 00:59:40|125.86|124.46|125.86|124.46|125.86|124.46|125.86|124.46|1
1653785990000|2022-05-29 00:59:50|125.85|124.45|125.85|124.45|125.85|124.45|125.85|124.45|1
1653786000000|2022-05-29 01:00:00|125.86|124.46|125.94|124.54|125.94|124.54|125.85|124.45|7
1653786010000|2022-05-29 01:00:10|125.93|124.53|125.9|124.5|125.94|124.54|125.9|124.5|5
1653786020000|2022-05-29 01:00:20|125.89|124.49|125.89|124.49|125.89|124.49|125.89|124.49|1
1653786030000|2022-05-29 01:00:30|125.88|124.48|125.77|124.37|125.88|124.48|125.77|124.37|7
1653786040000|2022-05-29 01:00:40|125.78|124.38|125.78|124.38|125.78|124.38|125.78|124.38|1
1653786060000|2022-05-29 01:01:00|125.77|124.37|125.76|124.36|125.77|124.37|125.76|124.36|2
1653786070000|2022-05-29 01:01:10|125.74|124.34|125.69|124.29|125.74|124.34|125.69|124.29|10
1653786080000|2022-05-29 01:01:20|125.68|124.28|125.48|124.08|125.68|124.28|125.48|124.08|10
1653786090000|2022-05-29 01:01:30|125.49|124.09|125.44|124.04|125.49|124.09|125.44|124.04|5
1653786100000|2022-05-29 01:01:40|125.45|124.05|125.41|124.01|125.45|124.05|125.41|124.01|5
1653786130000|2022-05-29 01:02:10|125.42|124.02|125.54|124.14|125.54|124.14|125.42|124.02|8
1653786140000|2022-05-29 01:02:20|125.52|124.12|125.43|124.03|125.53|124.13|125.43|124.03|8
1653786150000|2022-05-29 01:02:30|125.42|124.02|125.38|123.98|125.42|124.02|125.36|123.96|8
1653786160000|2022-05-29 01:02:40|125.39|123.99|125.39|123.99|125.4|124|125.39|123.99|3
1653786170000|2022-05-29 01:02:50|125.4|124|125.4|124|125.4|124|125.4|124|1
1653786190000|2022-05-29 01:03:10|125.41|124.01|125.52|124.12|125.55|124.15|125.41|124.01|10
1653786220000|2022-05-29 01:03:40|125.51|124.11|125.44|124.04|125.51|124.11|125.44|124.04|5
1653786230000|2022-05-29 01:03:50|125.49|124.09|125.5|124.1|125.5|124.1|125.49|124.09|2
1653786240000|2022-05-29 01:04:00|125.51|124.11|125.47|124.07|125.51|124.11|125.47|124.07|4
1653786250000|2022-05-29 01:04:10|125.46|124.06|125.45|124.05|125.46|124.06|125.45|124.05|4
1653786260000|2022-05-29 01:04:20|125.44|124.04|125.45|124.05|125.45|124.05|125.44|124.04|2
1653786280000|2022-05-29 01:04:40|125.48|124.08|125.45|124.05|125.48|124.08|125.45|124.05|3
1653786350000|2022-05-29 01:05:50|125.44|124.04|125.44|124.04|125.44|124.04|125.44|124.04|1
1653786360000|2022-05-29 01:06:00|125.45|124.05|125.46|124.06|125.46|124.06|125.45|124.05|2
1653786370000|2022-05-29 01:06:10|125.45|124.05|125.45|124.05|125.45|124.05|125.45|124.05|1
1653786380000|2022-05-29 01:06:20|125.44|124.04|125.43|124.03|125.44|124.04|125.43|124.03|2
1653786390000|2022-05-29 01:06:30|125.42|124.02|125.38|123.98|125.42|124.02|125.34|123.94|8
1653786400000|2022-05-29 01:06:40|125.37|123.97|125.36|123.96|125.37|123.97|125.36|123.96|2
1653786410000|2022-05-29 01:06:50|125.35|123.95|125.34|123.94|125.35|123.95|125.34|123.94|2
1653786420000|2022-05-29 01:07:00|125.37|123.97|125.36|123.96|125.37|123.97|125.36|123.96|2
1653786430000|2022-05-29 01:07:10|125.35|123.95|125.35|123.95|125.35|123.95|125.35|123.95|1
1653786450000|2022-05-29 01:07:30|125.37|123.97|125.48|124.08|125.48|124.08|125.37|123.97|4
1653786460000|2022-05-29 01:07:40|125.5|124.1|125.56|124.16|125.56|124.16|125.5|124.1|7
1653786470000|2022-05-29 01:07:50|125.54|124.14|125.46|124.06|125.54|124.14|125.46|124.06|4
1653786480000|2022-05-29 01:08:00|125.47|124.07|125.45|124.05|125.47|124.07|125.45|124.05|2
1653786500000|2022-05-29 01:08:20|125.44|124.04|125.44|124.04|125.45|124.05|125.44|124.04|3
1653786510000|2022-05-29 01:08:30|125.43|124.03|125.43|124.03|125.43|124.03|125.43|124.03|1
1653786520000|2022-05-29 01:08:40|125.44|124.04|125.44|124.04|125.44|124.04|125.44|124.04|1
1653786530000|2022-05-29 01:08:50|125.43|124.03|125.43|124.03|125.43|124.03|125.43|124.03|1
1653786550000|2022-05-29 01:09:10|125.44|124.04|125.55|124.15|125.56|124.16|125.44|124.04|12
1653786560000|2022-05-29 01:09:20|125.54|124.14|125.55|124.15|125.55|124.15|125.54|124.14|2
1653786580000|2022-05-29 01:09:40|125.56|124.16|125.56|124.16|125.56|124.16|125.55|124.15|3
1653786610000|2022-05-29 01:10:10|125.57|124.17|125.65|124.25|125.65|124.25|125.57|124.17|6
1653786620000|2022-05-29 01:10:20|125.64|124.24|125.55|124.15|125.64|124.24|125.55|124.15|6
1653786630000|2022-05-29 01:10:30|125.54|124.14|125.55|124.15|125.55|124.15|125.54|124.14|2
1653786660000|2022-05-29 01:11:00|125.59|124.19|125.65|124.25|125.65|124.25|125.59|124.19|3
1653786670000|2022-05-29 01:11:10|125.64|124.24|125.65|124.25|125.65|124.25|125.64|124.24|2
1653786690000|2022-05-29 01:11:30|125.64|124.24|125.63|124.23|125.64|124.24|125.63|124.23|2
1653786700000|2022-05-29 01:11:40|125.64|124.24|125.64|124.24|125.64|124.24|125.64|124.24|1
1653786720000|2022-05-29 01:12:00|125.63|124.23|125.62|124.22|125.63|124.23|125.62|124.22|2
1653786730000|2022-05-29 01:12:10|125.63|124.23|125.63|124.23|125.63|124.23|125.63|124.23|1
1653786740000|2022-05-29 01:12:20|125.62|124.22|125.56|124.16|125.62|124.22|125.53|124.13|8
1653786770000|2022-05-29 01:12:50|125.55|124.15|125.56|124.16|125.56|124.16|125.55|124.15|2
1653786800000|2022-05-29 01:13:20|125.55|124.15|125.48|124.08|125.55|124.15|125.47|124.07|3
1653786820000|2022-05-29 01:13:40|125.49|124.09|125.47|124.07|125.49|124.09|125.45|124.05|4
1653786830000|2022-05-29 01:13:50|125.46|124.06|125.46|124.06|125.46|124.06|125.46|124.06|1
1653786840000|2022-05-29 01:14:00|125.45|124.05|125.42|124.02|125.45|124.05|125.42|124.02|2
1653786850000|2022-05-29 01:14:10|125.4|124|125.52|124.12|125.52|124.12|125.4|124|7
1653786880000|2022-05-29 01:14:40|125.51|124.11|125.29|123.89|125.51|124.11|125.28|123.88|20
1653786890000|2022-05-29 01:14:50|125.28|123.88|125.23|123.83|125.28|123.88|125.23|123.83|5
1653786900000|2022-05-29 01:15:00|125.22|123.82|125.35|123.95|125.35|123.95|125.21|123.81|9
1653786910000|2022-05-29 01:15:10|125.38|123.98|125.41|124.01|125.44|124.04|125.38|123.98|9
1653786920000|2022-05-29 01:15:20|125.43|124.03|125.43|124.03|125.43|124.03|125.43|124.03|1
1653786940000|2022-05-29 01:15:40|125.42|124.02|125.36|123.96|125.42|124.02|125.36|123.96|4
1653786950000|2022-05-29 01:15:50|125.37|123.97|125.34|123.94|125.37|123.97|125.34|123.94|2
1653786960000|2022-05-29 01:16:00|125.35|123.95|125.43|124.03|125.43|124.03|125.35|123.95|6
1653786970000|2022-05-29 01:16:10|125.42|124.02|125.42|124.02|125.42|124.02|125.42|124.02|1
1653786990000|2022-05-29 01:16:30|125.43|124.03|125.42|124.02|125.43|124.03|125.42|124.02|2
1653787040000|2022-05-29 01:17:20|125.43|124.03|125.43|124.03|125.43|124.03|125.43|124.03|1
1653787060000|2022-05-29 01:17:40|125.45|124.05|125.52|124.12|125.52|124.12|125.45|124.05|4
1653787070000|2022-05-29 01:17:50|125.53|124.13|125.62|124.22|125.62|124.22|125.53|124.13|6
1653787080000|2022-05-29 01:18:00|125.61|124.21|125.55|124.15|125.61|124.21|125.55|124.15|4
1653787090000|2022-05-29 01:18:10|125.56|124.16|125.55|124.15|125.56|124.16|125.55|124.15|2
1653787130000|2022-05-29 01:18:50|125.56|124.16|125.63|124.23|125.63|124.23|125.56|124.16|5
1653787140000|2022-05-29 01:19:00|125.62|124.22|125.62|124.22|125.63|124.23|125.62|124.22|3
1653787150000|2022-05-29 01:19:10|125.61|124.21|125.63|124.23|125.64|124.24|125.61|124.21|3
1653787160000|2022-05-29 01:19:20|125.62|124.22|125.62|124.22|125.62|124.22|125.62|124.22|1
1653787170000|2022-05-29 01:19:30|125.63|124.23|125.62|124.22|125.63|124.23|125.62|124.22|2
1653787180000|2022-05-29 01:19:40|125.63|124.23|125.69|124.29|125.69|124.29|125.63|124.23|5
1653787190000|2022-05-29 01:19:50|125.7|124.3|125.7|124.3|125.7|124.3|125.7|124.3|1
1653787200000|2022-05-29 01:20:00|125.65|124.25|125.72|124.32|125.72|124.32|125.65|124.25|9
1653787210000|2022-05-29 01:20:10|125.73|124.33|125.96|124.56|125.96|124.56|125.73|124.33|7
1653787220000|2022-05-29 01:20:20|125.97|124.57|125.99|124.59|125.99|124.59|125.97|124.57|3
1653787230000|2022-05-29 01:20:30|125.97|124.57|125.98|124.58|125.98|124.58|125.97|124.57|2
1653787240000|2022-05-29 01:20:40|126.01|124.61|126.04|124.64|126.07|124.67|126.01|124.61|7
1653787250000|2022-05-29 01:20:50|126.02|124.62|125.98|124.58|126.02|124.62|125.98|124.58|5
1653787260000|2022-05-29 01:21:00|125.97|124.57|125.97|124.57|125.97|124.57|125.97|124.57|1
1653787270000|2022-05-29 01:21:10|125.96|124.56|125.96|124.56|125.96|124.56|125.96|124.56|1
1653787300000|2022-05-29 01:21:40|125.95|124.55|125.88|124.48|125.95|124.55|125.88|124.48|6
1653787310000|2022-05-29 01:21:50|125.86|124.46|125.86|124.46|125.87|124.47|125.85|124.45|5
1653787330000|2022-05-29 01:22:10|125.87|124.47|125.94|124.54|125.95|124.55|125.87|124.47|4
1653787350000|2022-05-29 01:22:30|125.95|124.55|125.96|124.56|125.97|124.57|125.95|124.55|6
1653787360000|2022-05-29 01:22:40|125.97|124.57|125.97|124.57|125.97|124.57|125.97|124.57|1
1653787370000|2022-05-29 01:22:50|125.98|124.58|125.95|124.55|125.98|124.58|125.95|124.55|2
1653787380000|2022-05-29 01:23:00|125.98|124.58|125.91|124.51|125.98|124.58|125.91|124.51|5
1653787390000|2022-05-29 01:23:10|125.89|124.49|125.87|124.47|125.89|124.49|125.87|124.47|3
1653787400000|2022-05-29 01:23:20|125.88|124.48|125.88|124.48|125.88|124.48|125.87|124.47|3
1653787410000|2022-05-29 01:23:30|125.87|124.47|125.82|124.42|125.87|124.47|125.8|124.4|8
1653787420000|2022-05-29 01:23:40|125.81|124.41|125.8|124.4|125.82|124.42|125.8|124.4|6
1653787440000|2022-05-29 01:24:00|125.79|124.39|125.79|124.39|125.88|124.48|125.79|124.39|9
1653787450000|2022-05-29 01:24:10|125.8|124.4|125.79|124.39|125.8|124.4|125.79|124.39|2
1653787460000|2022-05-29 01:24:20|125.8|124.4|125.79|124.39|125.8|124.4|125.79|124.39|2
1653787470000|2022-05-29 01:24:30|125.78|124.38|125.97|124.57|125.97|124.57|125.73|124.33|20
1653787480000|2022-05-29 01:24:40|125.96|124.56|125.96|124.56|125.97|124.57|125.96|124.56|3
1653787490000|2022-05-29 01:24:50|125.97|124.57|125.98|124.58|125.98|124.58|125.96|124.56|4
1653787500000|2022-05-29 01:25:00|126|124.6|125.99|124.59|126.01|124.61|125.99|124.59|4
1653787510000|2022-05-29 01:25:10|125.98|124.58|125.89|124.49|125.98|124.58|125.86|124.46|10
1653787520000|2022-05-29 01:25:20|125.88|124.48|125.87|124.47|125.88|124.48|125.87|124.47|2
1653787530000|2022-05-29 01:25:30|125.86|124.46|125.9|124.5|125.9|124.5|125.82|124.42|7
1653787540000|2022-05-29 01:25:40|125.89|124.49|125.81|124.41|125.89|124.49|125.81|124.41|6
1653787550000|2022-05-29 01:25:50|125.8|124.4|125.79|124.39|125.8|124.4|125.79|124.39|2
1653787560000|2022-05-29 01:26:00|125.8|124.4|125.8|124.4|125.81|124.41|125.8|124.4|3
1653787570000|2022-05-29 01:26:10|125.81|124.41|125.81|124.41|125.81|124.41|125.81|124.41|1
1653787590000|2022-05-29 01:26:30|125.84|124.44|125.87|124.47|125.87|124.47|125.83|124.43|4
1653787620000|2022-05-29 01:27:00|125.86|124.46|125.87|124.47|125.87|124.47|125.86|124.46|2
1653787630000|2022-05-29 01:27:10|125.86|124.46|125.86|124.46|125.86|124.46|125.86|124.46|1
1653787650000|2022-05-29 01:27:30|125.87|124.47|125.86|124.46|125.88|124.48|125.86|124.46|4
1653787670000|2022-05-29 01:27:50|125.85|124.45|125.79|124.39|125.85|124.45|125.79|124.39|5
1653787680000|2022-05-29 01:28:00|125.78|124.38|125.76|124.36|125.78|124.38|125.76|124.36|3
1653787690000|2022-05-29 01:28:10|125.77|124.37|125.77|124.37|125.77|124.37|125.77|124.37|1
1653787700000|2022-05-29 01:28:20|125.76|124.36|125.38|123.98|125.76|124.36|125.38|123.98|20
1653787710000|2022-05-29 01:28:30|125.37|123.97|125.45|124.05|125.45|124.05|125.37|123.97|6
1653787720000|2022-05-29 01:28:40|125.53|124.13|125.53|124.13|125.54|124.14|125.53|124.13|3
1653787730000|2022-05-29 01:28:50|125.52|124.12|125.51|124.11|125.53|124.13|125.51|124.11|6
1653787740000|2022-05-29 01:29:00|125.5|124.1|125.45|124.05|125.5|124.1|125.45|124.05|6
1653787750000|2022-05-29 01:29:10|125.41|124.01|125.34|123.94|125.41|124.01|125.34|123.94|7
1653787770000|2022-05-29 01:29:30|125.33|123.93|125.33|123.93|125.33|123.93|125.33|123.93|1
1653787780000|2022-05-29 01:29:40|125.32|123.92|125.31|123.91|125.32|123.92|125.31|123.91|2
1653787790000|2022-05-29 01:29:50|125.3|123.9|125.24|123.84|125.3|123.9|125.24|123.84|5
1653787800000|2022-05-29 01:30:00|125.23|123.83|125.12|123.72|125.23|123.83|125.12|123.72|7
1653787810000|2022-05-29 01:30:10|125.1|123.7|125.11|123.71|125.11|123.71|125.1|123.7|2
1653787820000|2022-05-29 01:30:20|125.13|123.73|125.19|123.79|125.19|123.79|125.13|123.73|4
1653787830000|2022-05-29 01:30:30|125.2|123.8|125.19|123.79|125.2|123.8|125.19|123.79|2
1653787840000|2022-05-29 01:30:40|125.21|123.81|125.06|123.66|125.21|123.81|125.06|123.66|12
1653787850000|2022-05-29 01:30:50|125.05|123.65|125.06|123.66|125.06|123.66|125.05|123.65|2
1653787860000|2022-05-29 01:31:00|125.05|123.65|125.11|123.71|125.11|123.71|125|123.6|7
1653787870000|2022-05-29 01:31:10|125.12|123.72|125.06|123.66|125.13|123.73|125.06|123.66|7
1653787880000|2022-05-29 01:31:20|125.05|123.65|125.02|123.62|125.05|123.65|125.02|123.62|4
1653787890000|2022-05-29 01:31:30|125.01|123.61|124.97|123.57|125.01|123.61|124.97|123.57|5
1653787900000|2022-05-29 01:31:40|124.96|123.56|124.93|123.53|124.96|123.56|124.93|123.53|2
1653787910000|2022-05-29 01:31:50|124.92|123.52|124.92|123.52|124.92|123.52|124.92|123.52|1
1653787920000|2022-05-29 01:32:00|124.94|123.54|124.92|123.52|124.94|123.54|124.92|123.52|2
1653787930000|2022-05-29 01:32:10|124.94|123.54|125|123.6|125|123.6|124.87|123.47|14
1653787940000|2022-05-29 01:32:20|124.99|123.59|124.99|123.59|124.99|123.59|124.98|123.58|3
1653787950000|2022-05-29 01:32:30|125|123.6|125|123.6|125|123.6|125|123.6|1
1653787960000|2022-05-29 01:32:40|124.99|123.59|124.91|123.51|124.99|123.59|124.91|123.51|7
1653787970000|2022-05-29 01:32:50|124.9|123.5|124.9|123.5|124.9|123.5|124.9|123.5|1
1653787980000|2022-05-29 01:33:00|124.89|123.49|124.88|123.48|124.89|123.49|124.88|123.48|2
1653787990000|2022-05-29 01:33:10|124.89|123.49|124.87|123.47|124.9|123.5|124.87|123.47|7
1653788000000|2022-05-29 01:33:20|124.86|123.46|124.89|123.49|124.89|123.49|124.85|123.45|3
1653788010000|2022-05-29 01:33:30|124.88|123.48|124.87|123.47|124.88|123.48|124.86|123.46|4
1653788020000|2022-05-29 01:33:40|124.86|123.46|124.86|123.46|124.86|123.46|124.86|123.46|1
1653788030000|2022-05-29 01:33:50|124.91|123.51|124.89|123.49|124.91|123.51|124.89|123.49|3
1653788040000|2022-05-29 01:34:00|124.88|123.48|124.87|123.47|124.89|123.49|124.87|123.47|4
1653788050000|2022-05-29 01:34:10|124.86|123.46|124.9|123.5|124.9|123.5|124.86|123.46|6
1653788060000|2022-05-29 01:34:20|124.89|123.49|124.91|123.51|124.91|123.51|124.82|123.42|12
1653788070000|2022-05-29 01:34:30|124.92|123.52|124.91|123.51|124.92|123.52|124.9|123.5|4
1653788080000|2022-05-29 01:34:40|124.9|123.5|124.79|123.39|124.9|123.5|124.79|123.39|13
1653788090000|2022-05-29 01:34:50|124.78|123.38|124.83|123.43|124.85|123.45|124.76|123.36|8
1653788100000|2022-05-29 01:35:00|124.82|123.42|124.93|123.53|124.93|123.53|124.82|123.42|10
1653788110000|2022-05-29 01:35:10|124.92|123.52|124.92|123.52|124.93|123.53|124.92|123.52|3
1653788120000|2022-05-29 01:35:20|124.9|123.5|124.88|123.48|124.9|123.5|124.88|123.48|3
1653788130000|2022-05-29 01:35:30|124.87|123.47|124.87|123.47|124.87|123.47|124.87|123.47|1
1653788180000|2022-05-29 01:36:20|124.89|123.49|124.99|123.59|125.03|123.63|124.89|123.49|10
1653788190000|2022-05-29 01:36:30|124.98|123.58|125|123.6|125|123.6|124.98|123.58|3
1653788200000|2022-05-29 01:36:40|124.99|123.59|125.1|123.7|125.1|123.7|124.99|123.59|10
1653788220000|2022-05-29 01:37:00|125.09|123.69|125.09|123.69|125.09|123.69|125.09|123.69|1
1653788250000|2022-05-29 01:37:30|125.1|123.7|125.01|123.61|125.1|123.7|125.01|123.61|7
1653788260000|2022-05-29 01:37:40|125.02|123.62|125.02|123.62|125.02|123.62|125.02|123.62|1
1653788300000|2022-05-29 01:38:20|125.05|123.65|125.09|123.69|125.09|123.69|125.03|123.63|8
1653788310000|2022-05-29 01:38:30|125.11|123.71|125.17|123.77|125.19|123.79|125.11|123.71|11
1653788320000|2022-05-29 01:38:40|125.18|123.78|125.09|123.69|125.18|123.78|125.09|123.69|9
1653788330000|2022-05-29 01:38:50|125.11|123.71|125.13|123.73|125.13|123.73|125.09|123.69|6
1653788340000|2022-05-29 01:39:00|125.15|123.75|125.16|123.76|125.17|123.77|125.15|123.75|3
1653788350000|2022-05-29 01:39:10|125.15|123.75|125.16|123.76|125.16|123.76|125.15|123.75|2
1653788370000|2022-05-29 01:39:30|125.2|123.8|125.19|123.79|125.21|123.81|125.19|123.79|3
1653788380000|2022-05-29 01:39:40|125.2|123.8|125.25|123.85|125.26|123.86|125.2|123.8|8
1653788420000|2022-05-29 01:40:20|125.24|123.84|125.2|123.8|125.24|123.84|125.2|123.8|4
1653788430000|2022-05-29 01:40:30|125.19|123.79|125.14|123.74|125.19|123.79|125.13|123.73|7
1653788440000|2022-05-29 01:40:40|125.18|123.78|125.16|123.76|125.18|123.78|125.16|123.76|3
1653788450000|2022-05-29 01:40:50|125.14|123.74|125.14|123.74|125.15|123.75|125.14|123.74|3
1653788470000|2022-05-29 01:41:10|125.15|123.75|125.14|123.74|125.15|123.75|125.14|123.74|2
1653788480000|2022-05-29 01:41:20|125.15|123.75|125.15|123.75|125.15|123.75|125.14|123.74|3
1653788490000|2022-05-29 01:41:30|125.13|123.73|125.19|123.79|125.2|123.8|125.12|123.72|7
1653788510000|2022-05-29 01:41:50|125.2|123.8|125.2|123.8|125.2|123.8|125.2|123.8|1
1653788530000|2022-05-29 01:42:10|125.23|123.83|125.34|123.94|125.35|123.95|125.23|123.83|10
1653788540000|2022-05-29 01:42:20|125.33|123.93|125.32|123.92|125.34|123.94|125.32|123.92|4
1653788550000|2022-05-29 01:42:30|125.31|123.91|125.33|123.93|125.33|123.93|125.31|123.91|3
1653788560000|2022-05-29 01:42:40|125.32|123.92|125.34|123.94|125.34|123.94|125.32|123.92|4
1653788570000|2022-05-29 01:42:50|125.32|123.92|125.32|123.92|125.32|123.92|125.32|123.92|1
1653788580000|2022-05-29 01:43:00|125.34|123.94|125.1|123.7|125.34|123.94|125.04|123.64|17
1653788590000|2022-05-29 01:43:10|125.12|123.72|124.98|123.58|125.12|123.72|124.98|123.58|14
1653788600000|2022-05-29 01:43:20|124.99|123.59|125.06|123.66|125.06|123.66|124.99|123.59|9
1653788610000|2022-05-29 01:43:30|125.04|123.64|125.05|123.65|125.09|123.69|125.03|123.63|9
1653788620000|2022-05-29 01:43:40|125.06|123.66|125.04|123.64|125.06|123.66|125.03|123.63|6
1653788640000|2022-05-29 01:44:00|125.03|123.63|125.04|123.64|125.04|123.64|125.03|123.63|2
1653788650000|2022-05-29 01:44:10|125.03|123.63|125.03|123.63|125.04|123.64|125.02|123.62|6
1653788660000|2022-05-29 01:44:20|125.02|123.62|125.14|123.74|125.16|123.76|125.02|123.62|9
1653788670000|2022-05-29 01:44:30|125.15|123.75|125.13|123.73|125.22|123.82|125.13|123.73|14
1653788680000|2022-05-29 01:44:40|125.14|123.74|125.04|123.64|125.14|123.74|125.04|123.64|10
1653788690000|2022-05-29 01:44:50|125.03|123.63|125|123.6|125.03|123.63|124.95|123.55|12
1653788700000|2022-05-29 01:45:00|124.99|123.59|125.03|123.63|125.03|123.63|124.98|123.58|4
1653788710000|2022-05-29 01:45:10|125.05|123.65|125.03|123.63|125.05|123.65|125.02|123.62|5
1653788720000|2022-05-29 01:45:20|125.02|123.62|125.11|123.71|125.12|123.72|125.02|123.62|8
1653788730000|2022-05-29 01:45:30|125.12|123.72|125.14|123.74|125.2|123.8|125.12|123.72|10
1653788740000|2022-05-29 01:45:40|125.12|123.72|125.14|123.74|125.14|123.74|125.12|123.72|2
1653788750000|2022-05-29 01:45:50|125.15|123.75|125.15|123.75|125.15|123.75|125.15|123.75|1
1653788760000|2022-05-29 01:46:00|125.14|123.74|125.15|123.75|125.15|123.75|125.14|123.74|2
1653788780000|2022-05-29 01:46:20|125.14|123.74|125.14|123.74|125.14|123.74|125.14|123.74|1
1653788820000|2022-05-29 01:47:00|125.12|123.72|125.15|123.75|125.15|123.75|125.12|123.72|4
1653788830000|2022-05-29 01:47:10|125.14|123.74|125.14|123.74|125.14|123.74|125.14|123.74|1
1653788860000|2022-05-29 01:47:40|125.12|123.72|125.14|123.74|125.14|123.74|125.12|123.72|2
1653788880000|2022-05-29 01:48:00|125.12|123.72|125.12|123.72|125.12|123.72|125.12|123.72|1
1653788900000|2022-05-29 01:48:20|125.11|123.71|125.11|123.71|125.12|123.72|125.03|123.63|12
1653788910000|2022-05-29 01:48:30|125.09|123.69|125.05|123.65|125.09|123.69|125.05|123.65|4
1653788920000|2022-05-29 01:48:40|125.04|123.64|125.05|123.65|125.07|123.67|125.04|123.64|4
1653788950000|2022-05-29 01:49:10|125.06|123.66|125.12|123.72|125.12|123.72|125.05|123.65|4
1653788970000|2022-05-29 01:49:30|125.11|123.71|125.11|123.71|125.11|123.71|125.11|123.71|1
1653788980000|2022-05-29 01:49:40|125.14|123.74|125.15|123.75|125.15|123.75|125.13|123.73|4
1653788990000|2022-05-29 01:49:50|125.14|123.74|125.13|123.73|125.14|123.74|125.13|123.73|2
1653789000000|2022-05-29 01:50:00|125.14|123.74|125.21|123.81|125.22|123.82|125.14|123.74|9
1653789010000|2022-05-29 01:50:10|125.22|123.82|125.21|123.81|125.22|123.82|125.21|123.81|4
1653789020000|2022-05-29 01:50:20|125.2|123.8|125.16|123.76|125.2|123.8|125.16|123.76|3
1653789040000|2022-05-29 01:50:40|125.15|123.75|125.15|123.75|125.15|123.75|125.15|123.75|1
1653789070000|2022-05-29 01:51:10|125.14|123.74|125.14|123.74|125.14|123.74|125.14|123.74|1
1653789090000|2022-05-29 01:51:30|125.13|123.73|125.07|123.67|125.13|123.73|125.07|123.67|6
1653789100000|2022-05-29 01:51:40|125.06|123.66|125.06|123.66|125.06|123.66|125.06|123.66|1
1653789110000|2022-05-29 01:51:50|125.03|123.63|125.05|123.65|125.05|123.65|125.03|123.63|2
1653789120000|2022-05-29 01:52:00|125.04|123.64|125.04|123.64|125.04|123.64|125.04|123.64|1
1653789130000|2022-05-29 01:52:10|125.03|123.63|124.93|123.53|125.03|123.63|124.93|123.53|9
1653789150000|2022-05-29 01:52:30|124.91|123.51|124.86|123.46|124.91|123.51|124.85|123.45|7
1653789160000|2022-05-29 01:52:40|124.85|123.45|124.84|123.44|124.85|123.45|124.84|123.44|2
1653789170000|2022-05-29 01:52:50|124.83|123.43|124.53|123.13|124.83|123.43|124.53|123.13|12
1653789180000|2022-05-29 01:53:00|124.48|123.08|124.52|123.12|124.52|123.12|124.43|123.03|13
1653789190000|2022-05-29 01:53:10|124.53|123.13|124.52|123.12|124.56|123.16|124.52|123.12|6
1653789210000|2022-05-29 01:53:30|124.49|123.09|124.49|123.09|124.53|123.13|124.49|123.09|3
1653789220000|2022-05-29 01:53:40|124.51|123.11|124.53|123.13|124.53|123.13|124.51|123.11|3
1653789230000|2022-05-29 01:53:50|124.52|123.12|124.6|123.2|124.6|123.2|124.47|123.07|9
1653789240000|2022-05-29 01:54:00|124.62|123.22|124.69|123.29|124.69|123.29|124.61|123.21|9
1653789250000|2022-05-29 01:54:10|124.7|123.3|124.7|123.3|124.7|123.3|124.7|123.3|1
1653789270000|2022-05-29 01:54:30|124.71|123.31|124.96|123.56|124.96|123.56|124.71|123.31|7
1653789290000|2022-05-29 01:54:50|124.95|123.55|124.89|123.49|124.95|123.55|124.89|123.49|3
1653789320000|2022-05-29 01:55:20|124.9|123.5|124.97|123.57|124.97|123.57|124.9|123.5|5
1653789340000|2022-05-29 01:55:40|124.96|123.56|124.96|123.56|124.96|123.56|124.96|123.56|1
1653789350000|2022-05-29 01:55:50|124.95|123.55|124.95|123.55|124.95|123.55|124.95|123.55|1
1653789360000|2022-05-29 01:56:00|124.94|123.54|124.94|123.54|124.94|123.54|124.93|123.53|3
1653789390000|2022-05-29 01:56:30|124.97|123.57|124.97|123.57|124.97|123.57|124.97|123.57|1
1653789420000|2022-05-29 01:57:00|124.96|123.56|125.06|123.66|125.06|123.66|124.96|123.56|12
1653789460000|2022-05-29 01:57:40|125.07|123.67|125.12|123.72|125.13|123.73|125.07|123.67|4
1653789470000|2022-05-29 01:57:50|125.13|123.73|125.16|123.76|125.17|123.77|125.13|123.73|5
1653789480000|2022-05-29 01:58:00|125.17|123.77|125.16|123.76|125.17|123.77|125.16|123.76|2
1653789500000|2022-05-29 01:58:20|125.15|123.75|125.15|123.75|125.15|123.75|125.15|123.75|1
1653789510000|2022-05-29 01:58:30|125.13|123.73|125.07|123.67|125.13|123.73|125.07|123.67|5
1653789520000|2022-05-29 01:58:40|125.03|123.63|125.04|123.64|125.04|123.64|125.03|123.63|2
1653789540000|2022-05-29 01:59:00|125.06|123.66|125.04|123.64|125.06|123.66|125.04|123.64|3
1653789550000|2022-05-29 01:59:10|125.05|123.65|125.05|123.65|125.05|123.65|125.05|123.65|1
1653789560000|2022-05-29 01:59:20|125.03|123.63|124.99|123.59|125.03|123.63|124.99|123.59|3
1653789630000|2022-05-29 02:00:30|124.95|123.55|124.83|123.43|124.95|123.55|124.83|123.43|11
1653789640000|2022-05-29 02:00:40|124.82|123.42|124.8|123.4|124.82|123.42|124.78|123.38|8
1653789650000|2022-05-29 02:00:50|124.79|123.39|124.79|123.39|124.79|123.39|124.79|123.39|1
1653789660000|2022-05-29 02:01:00|124.78|123.38|124.79|123.39|124.79|123.39|124.78|123.38|2
1653789670000|2022-05-29 02:01:10|124.78|123.38|124.78|123.38|124.78|123.38|124.78|123.38|1
1653789680000|2022-05-29 02:01:20|124.74|123.34|124.54|123.14|124.74|123.34|124.54|123.14|11
1653789690000|2022-05-29 02:01:30|124.55|123.15|124.63|123.23|124.63|123.23|124.55|123.15|5
1653789700000|2022-05-29 02:01:40|124.62|123.22|124.51|123.11|124.62|123.22|124.51|123.11|9
1653789710000|2022-05-29 02:01:50|124.49|123.09|124.42|123.02|124.49|123.09|124.42|123.02|4
1653789720000|2022-05-29 02:02:00|124.41|123.01|124.41|123.01|124.41|123.01|124.34|122.94|9
1653789730000|2022-05-29 02:02:10|124.4|123|124.36|122.96|124.4|123|124.36|122.96|3
1653789740000|2022-05-29 02:02:20|124.35|122.95|124.34|122.94|124.35|122.95|124.34|122.94|2
1653789750000|2022-05-29 02:02:30|124.28|122.88|124.25|122.85|124.28|122.88|124.25|122.85|3
1653789760000|2022-05-29 02:02:40|124.24|122.84|124.21|122.81|124.24|122.84|124.21|122.81|4
1653789780000|2022-05-29 02:03:00|124.25|122.85|124.24|122.84|124.26|122.86|124.24|122.84|4
1653789790000|2022-05-29 02:03:10|124.25|122.85|124.25|122.85|124.25|122.85|124.25|122.85|1
1653789800000|2022-05-29 02:03:20|124.26|122.86|124.37|122.97|124.47|123.07|124.24|122.84|16
1653789810000|2022-05-29 02:03:30|124.42|123.02|124.64|123.24|124.64|123.24|124.42|123.02|14
1653789820000|2022-05-29 02:03:40|124.66|123.26|124.69|123.29|124.69|123.29|124.66|123.26|6
1653789830000|2022-05-29 02:03:50|124.68|123.28|124.92|123.52|124.92|123.52|124.63|123.23|15
1653789840000|2022-05-29 02:04:00|124.93|123.53|124.89|123.49|124.93|123.53|124.88|123.48|6
1653789850000|2022-05-29 02:04:10|124.81|123.41|124.56|123.16|124.81|123.41|124.56|123.16|9
1653789860000|2022-05-29 02:04:20|124.55|123.15|124.82|123.42|124.82|123.42|124.53|123.13|14
1653789870000|2022-05-29 02:04:30|124.83|123.43|124.97|123.57|125.03|123.63|124.83|123.43|12
1653789880000|2022-05-29 02:04:40|124.99|123.59|125.14|123.74|125.14|123.74|124.99|123.59|9
1653789890000|2022-05-29 02:04:50|125.17|123.77|125.09|123.69|125.17|123.77|125.09|123.69|7
1653789900000|2022-05-29 02:05:00|125.1|123.7|125.13|123.73|125.13|123.73|125.1|123.7|3
1653789910000|2022-05-29 02:05:10|125.14|123.74|125.17|123.77|125.17|123.77|125.14|123.74|6
1653789930000|2022-05-29 02:05:30|125.16|123.76|125.06|123.66|125.16|123.76|125.06|123.66|7
1653789940000|2022-05-29 02:05:40|125.07|123.67|125.02|123.62|125.07|123.67|125.01|123.61|8
1653789950000|2022-05-29 02:05:50|125.01|123.61|125|123.6|125.01|123.61|125|123.6|12
1653789960000|2022-05-29 02:06:00|125.01|123.61|125.01|123.61|125.07|123.67|125.01|123.61|8
1653789970000|2022-05-29 02:06:10|124.99|123.59|125.05|123.65|125.06|123.66|124.99|123.59|6
1653789980000|2022-05-29 02:06:20|125.04|123.64|124.9|123.5|125.04|123.64|124.88|123.48|10
1653790000000|2022-05-29 02:06:40|124.92|123.52|124.88|123.48|124.94|123.54|124.88|123.48|9
1653790010000|2022-05-29 02:06:50|124.87|123.47|125.06|123.66|125.06|123.66|124.82|123.42|14
1653790020000|2022-05-29 02:07:00|125.07|123.67|124.96|123.56|125.07|123.67|124.96|123.56|9
1653790030000|2022-05-29 02:07:10|124.93|123.53|125.04|123.64|125.04|123.64|124.91|123.51|16
1653790040000|2022-05-29 02:07:20|125.03|123.63|125.05|123.65|125.05|123.65|125.01|123.61|9
1653790050000|2022-05-29 02:07:30|125.07|123.67|125.2|123.8|125.24|123.84|125.07|123.67|9
1653790060000|2022-05-29 02:07:40|125.25|123.85|125.3|123.9|125.38|123.98|125.24|123.84|12
1653790070000|2022-05-29 02:07:50|125.31|123.91|125.41|124.01|125.41|124.01|125.3|123.9|10
1653790080000|2022-05-29 02:08:00|125.39|123.99|125.41|124.01|125.41|124.01|125.29|123.89|17
1653790090000|2022-05-29 02:08:10|125.38|123.98|125.4|124|125.45|124.05|125.38|123.98|8
1653790100000|2022-05-29 02:08:20|125.36|123.96|125.21|123.81|125.38|123.98|125.21|123.81|11
1653790110000|2022-05-29 02:08:30|125.15|123.75|125.19|123.79|125.24|123.84|125.07|123.67|28
1653790120000|2022-05-29 02:08:40|125.18|123.78|125.03|123.63|125.22|123.82|125|123.6|19
1653790130000|2022-05-29 02:08:50|125.04|123.64|125.04|123.64|125.04|123.64|125.03|123.63|3
1653790140000|2022-05-29 02:09:00|125.01|123.61|124.97|123.57|125.01|123.61|124.96|123.56|5
1653790150000|2022-05-29 02:09:10|124.96|123.56|124.61|123.21|124.96|123.56|124.61|123.21|15
1653790160000|2022-05-29 02:09:20|124.53|123.13|124.52|123.12|124.53|123.13|124.41|123.01|14
1653790170000|2022-05-29 02:09:30|124.5|123.1|124.5|123.1|124.52|123.12|124.5|123.1|5
1653790180000|2022-05-29 02:09:40|124.49|123.09|124.46|123.06|124.5|123.1|124.46|123.06|7
1653790190000|2022-05-29 02:09:50|124.45|123.05|124.51|123.11|124.52|123.12|124.36|122.96|13
1653790200000|2022-05-29 02:10:00|124.53|123.13|124.35|122.95|124.53|123.13|124.35|122.95|13
1653790210000|2022-05-29 02:10:10|124.34|122.94|124.41|123.01|124.41|123.01|124.34|122.94|6
1653790230000|2022-05-29 02:10:30|124.4|123|124.4|123|124.4|123|124.4|123|1
1653790250000|2022-05-29 02:10:50|124.35|122.95|124.33|122.93|124.35|122.95|124.33|122.93|3
1653790260000|2022-05-29 02:11:00|124.32|122.92|124.32|122.92|124.33|122.93|124.32|122.92|5
1653790270000|2022-05-29 02:11:10|124.31|122.91|124.31|122.91|124.31|122.91|124.31|122.91|1
1653790280000|2022-05-29 02:11:20|124.3|122.9|124.32|122.92|124.32|122.92|124.3|122.9|3
1653790290000|2022-05-29 02:11:30|124.3|122.9|124.21|122.81|124.3|122.9|124.21|122.81|10
1653790300000|2022-05-29 02:11:40|124.1|122.7|124.15|122.75|124.15|122.75|124.05|122.65|15
1653790310000|2022-05-29 02:11:50|124.16|122.76|124|122.6|124.22|122.82|124|122.6|16
1653790320000|2022-05-29 02:12:00|123.98|122.58|124.17|122.77|124.23|122.83|123.93|122.53|19
1653790330000|2022-05-29 02:12:10|124.18|122.78|124.31|122.91|124.32|122.92|124.17|122.77|14
1653790340000|2022-05-29 02:12:20|124.3|122.9|124.13|122.73|124.3|122.9|124.12|122.72|14
1653790350000|2022-05-29 02:12:30|124.14|122.74|124.14|122.74|124.14|122.74|124.14|122.74|1
1653790360000|2022-05-29 02:12:40|124.13|122.73|124.3|122.9|124.32|122.92|124.13|122.73|11
1653790370000|2022-05-29 02:12:50|124.28|122.88|124.24|122.84|124.28|122.88|124.24|122.84|3
1653790380000|2022-05-29 02:13:00|124.25|122.85|124.14|122.74|124.25|122.85|124.14|122.74|9
1653790390000|2022-05-29 02:13:10|124.15|122.75|124.21|122.81|124.21|122.81|124.15|122.75|6
1653790410000|2022-05-29 02:13:30|124.28|122.88|124.32|122.92|124.33|122.93|124.28|122.88|5
1653790420000|2022-05-29 02:13:40|124.3|122.9|124.26|122.86|124.3|122.9|124.26|122.86|5
1653790440000|2022-05-29 02:14:00|124.23|122.83|124.18|122.78|124.23|122.83|124.18|122.78|6
1653790450000|2022-05-29 02:14:10|124.16|122.76|124.22|122.82|124.22|122.82|124.16|122.76|3
1653790460000|2022-05-29 02:14:20|124.23|122.83|124.24|122.84|124.24|122.84|124.23|122.83|2
1653790470000|2022-05-29 02:14:30|124.25|122.85|124.33|122.93|124.38|122.98|124.25|122.85|11
1653790490000|2022-05-29 02:14:50|124.31|122.91|124.23|122.83|124.31|122.91|124.23|122.83|7
1653790500000|2022-05-29 02:15:00|124.22|122.82|124.24|122.84|124.24|122.84|124.16|122.76|12
1653790520000|2022-05-29 02:15:20|124.26|122.86|124.34|122.94|124.34|122.94|124.26|122.86|6
1653790530000|2022-05-29 02:15:30|124.33|122.93|124.33|122.93|124.33|122.93|124.33|122.93|1
1653790540000|2022-05-29 02:15:40|124.34|122.94|124.34|122.94|124.34|122.94|124.34|122.94|1
1653790550000|2022-05-29 02:15:50|124.33|122.93|124.25|122.85|124.33|122.93|124.25|122.85|5
1653790560000|2022-05-29 02:16:00|124.24|122.84|124.16|122.76|124.24|122.84|124.16|122.76|7
1653790570000|2022-05-29 02:16:10|124.15|122.75|124.09|122.69|124.15|122.75|124.05|122.65|7
1653790580000|2022-05-29 02:16:20|124.08|122.68|124.07|122.67|124.08|122.68|124.06|122.66|4
1653790600000|2022-05-29 02:16:40|124.06|122.66|123.87|122.47|124.06|122.66|123.87|122.47|11
1653790610000|2022-05-29 02:16:50|123.85|122.45|123.85|122.45|123.85|122.45|123.85|122.45|1
1653790630000|2022-05-29 02:17:10|123.88|122.48|123.88|122.48|123.88|122.48|123.88|122.48|1
1653790640000|2022-05-29 02:17:20|123.87|122.47|123.96|122.56|123.96|122.56|123.87|122.47|5
1653790660000|2022-05-29 02:17:40|123.95|122.55|124.15|122.75|124.15|122.75|123.95|122.55|16
1653790670000|2022-05-29 02:17:50|124.16|122.76|124.18|122.78|124.2|122.8|124.16|122.76|5
1653790680000|2022-05-29 02:18:00|124.17|122.77|124.18|122.78|124.18|122.78|124.17|122.77|2
1653790690000|2022-05-29 02:18:10|124.17|122.77|124.21|122.81|124.23|122.83|124.17|122.77|7
1653790700000|2022-05-29 02:18:20|124.23|122.83|124.23|122.83|124.23|122.83|124.22|122.82|3
1653790710000|2022-05-29 02:18:30|124.21|122.81|124.22|122.82|124.23|122.83|124.2|122.8|4
1653790720000|2022-05-29 02:18:40|124.24|122.84|124.25|122.85|124.25|122.85|124.24|122.84|2
1653790730000|2022-05-29 02:18:50|124.24|122.84|124.25|122.85|124.25|122.85|124.24|122.84|2
1653790740000|2022-05-29 02:19:00|124.26|122.86|124.41|123.01|124.41|123.01|124.26|122.86|14
1653790750000|2022-05-29 02:19:10|124.43|123.03|124.49|123.09|124.5|123.1|124.43|123.03|10
1653790760000|2022-05-29 02:19:20|124.48|123.08|124.3|122.9|124.48|123.08|124.3|122.9|16
1653790770000|2022-05-29 02:19:30|124.31|122.91|124.23|122.83|124.32|122.92|124.23|122.83|11
1653790780000|2022-05-29 02:19:40|124.25|122.85|124.16|122.76|124.25|122.85|124.16|122.76|9
1653790790000|2022-05-29 02:19:50|124.15|122.75|124.13|122.73|124.15|122.75|124.12|122.72|4
1653790800000|2022-05-29 02:20:00|124.17|122.77|124.18|122.78|124.18|122.78|124.17|122.77|2
1653790810000|2022-05-29 02:20:10|124.2|122.8|124.21|122.81|124.22|122.82|124.2|122.8|4
1653790820000|2022-05-29 02:20:20|124.25|122.85|124.25|122.85|124.28|122.88|124.24|122.84|10
1653790830000|2022-05-29 02:20:30|124.26|122.86|124.28|122.88|124.28|122.88|124.26|122.86|3
1653790840000|2022-05-29 02:20:40|124.32|122.92|124.27|122.87|124.32|122.92|124.27|122.87|4
1653790850000|2022-05-29 02:20:50|124.26|122.86|124.24|122.84|124.26|122.86|124.24|122.84|2
1653790890000|2022-05-29 02:21:30|124.26|122.86|124.31|122.91|124.31|122.91|124.26|122.86|6
1653790910000|2022-05-29 02:21:50|124.3|122.9|124.24|122.84|124.3|122.9|124.24|122.84|4
1653790920000|2022-05-29 02:22:00|124.23|122.83|124.12|122.72|124.23|122.83|124.11|122.71|9
1653790930000|2022-05-29 02:22:10|124.11|122.71|124.12|122.72|124.12|122.72|124.06|122.66|10
1653790940000|2022-05-29 02:22:20|124.13|122.73|124.2|122.8|124.2|122.8|124.13|122.73|5
1653790950000|2022-05-29 02:22:30|124.21|122.81|124.21|122.81|124.21|122.81|124.21|122.81|1
1653790960000|2022-05-29 02:22:40|124.2|122.8|124.2|122.8|124.21|122.81|124.2|122.8|3
1653790970000|2022-05-29 02:22:50|124.18|122.78|124.16|122.76|124.18|122.78|124.16|122.76|5
1653790980000|2022-05-29 02:23:00|124.15|122.75|124.12|122.72|124.15|122.75|124.07|122.67|10
1653790990000|2022-05-29 02:23:10|124.11|122.71|124.12|122.72|124.12|122.72|124.11|122.71|2
1653791000000|2022-05-29 02:23:20|124.13|122.73|124.09|122.69|124.13|122.73|124.09|122.69|3
1653791010000|2022-05-29 02:23:30|124.08|122.68|123.95|122.55|124.08|122.68|123.95|122.55|11
1653791020000|2022-05-29 02:23:40|123.94|122.54|123.9|122.5|123.94|122.54|123.9|122.5|5
1653791030000|2022-05-29 02:23:50|123.92|122.52|123.94|122.54|123.95|122.55|123.91|122.51|7
1653791040000|2022-05-29 02:24:00|123.93|122.53|123.91|122.51|123.94|122.54|123.91|122.51|5
1653791050000|2022-05-29 02:24:10|123.93|122.53|123.97|122.57|123.98|122.58|123.93|122.53|7
1653791060000|2022-05-29 02:24:20|123.98|122.58|124.02|122.62|124.03|122.63|123.97|122.57|10
1653791070000|2022-05-29 02:24:30|124.03|122.63|124.03|122.63|124.03|122.63|124|122.6|8
1653791080000|2022-05-29 02:24:40|124.04|122.64|124.08|122.68|124.08|122.68|124.04|122.64|4
1653791090000|2022-05-29 02:24:50|124.1|122.7|124.17|122.77|124.17|122.77|124.1|122.7|7
1653791120000|2022-05-29 02:25:20|124.18|122.78|124.19|122.79|124.19|122.79|124.18|122.78|2
1653791130000|2022-05-29 02:25:30|124.18|122.78|124.19|122.79|124.19|122.79|124.18|122.78|2
1653791150000|2022-05-29 02:25:50|124.18|122.78|124.16|122.76|124.18|122.78|124.16|122.76|2
1653791160000|2022-05-29 02:26:00|124.13|122.73|124.1|122.7|124.13|122.73|124.1|122.7|4
1653791170000|2022-05-29 02:26:10|124.08|122.68|124.06|122.66|124.08|122.68|124.06|122.66|2
1653791190000|2022-05-29 02:26:30|124.05|122.65|124.06|122.66|124.06|122.66|124.05|122.65|2
1653791200000|2022-05-29 02:26:40|124.08|122.68|124.08|122.68|124.08|122.68|124.08|122.68|1
1653791210000|2022-05-29 02:26:50|124.09|122.69|124.12|122.72|124.14|122.74|124.09|122.69|8
1653791220000|2022-05-29 02:27:00|124.1|122.7|124.11|122.71|124.13|122.73|124.07|122.67|10
1653791230000|2022-05-29 02:27:10|124.12|122.72|124.22|122.82|124.22|122.82|124.12|122.72|8
1653791240000|2022-05-29 02:27:20|124.21|122.81|124.29|122.89|124.29|122.89|124.21|122.81|11
1653791260000|2022-05-29 02:27:40|124.28|122.88|124.24|122.84|124.28|122.88|124.24|122.84|3
1653791270000|2022-05-29 02:27:50|124.22|122.82|124.22|122.82|124.22|122.82|124.21|122.81|3
1653791280000|2022-05-29 02:28:00|124.21|122.81|124.25|122.85|124.25|122.85|124.21|122.81|3
1653791290000|2022-05-29 02:28:10|124.24|122.84|124.25|122.85|124.28|122.88|124.23|122.83|10
1653791300000|2022-05-29 02:28:20|124.26|122.86|124.25|122.85|124.26|122.86|124.25|122.85|2
1653791320000|2022-05-29 02:28:40|124.27|122.87|124.28|122.88|124.29|122.89|124.27|122.87|6
1653791340000|2022-05-29 02:29:00|124.29|122.89|124.36|122.96|124.36|122.96|124.29|122.89|4
1653791350000|2022-05-29 02:29:10|124.37|122.97|124.37|122.97|124.37|122.97|124.37|122.97|1
1653791400000|2022-05-29 02:30:00|124.36|122.96|124.29|122.89|124.36|122.96|124.28|122.88|7
1653791410000|2022-05-29 02:30:10|124.27|122.87|124.37|122.97|124.37|122.97|124.27|122.87|7
1653791430000|2022-05-29 02:30:30|124.38|122.98|124.38|122.98|124.38|122.98|124.38|122.98|1
1653791450000|2022-05-29 02:30:50|124.39|122.99|124.48|123.08|124.48|123.08|124.39|122.99|8
1653791460000|2022-05-29 02:31:00|124.49|123.09|124.49|123.09|124.49|123.09|124.49|123.09|1
1653791490000|2022-05-29 02:31:30|124.48|123.08|124.48|123.08|124.48|123.08|124.48|123.08|1
1653791500000|2022-05-29 02:31:40|124.49|123.09|124.56|123.16|124.57|123.17|124.49|123.09|9
1653791520000|2022-05-29 02:32:00|124.53|123.13|124.46|123.06|124.53|123.13|124.46|123.06|8
1653791530000|2022-05-29 02:32:10|124.45|123.05|124.4|123|124.45|123.05|124.4|123|3
1653791540000|2022-05-29 02:32:20|124.42|123.02|124.43|123.03|124.43|123.03|124.42|123.02|2
1653791580000|2022-05-29 02:33:00|124.42|123.02|124.3|122.9|124.42|123.02|124.3|122.9|5
1653791590000|2022-05-29 02:33:10|124.29|122.89|124.24|122.84|124.29|122.89|124.24|122.84|3
1653791600000|2022-05-29 02:33:20|124.23|122.83|124.18|122.78|124.23|122.83|124.18|122.78|4
1653791610000|2022-05-29 02:33:30|124.15|122.75|124.15|122.75|124.15|122.75|124.15|122.75|1
1653791630000|2022-05-29 02:33:50|124.16|122.76|124.16|122.76|124.16|122.76|124.16|122.76|1
1653791640000|2022-05-29 02:34:00|124.19|122.79|124.22|122.82|124.27|122.87|124.19|122.79|9
1653791650000|2022-05-29 02:34:10|124.23|122.83|124.23|122.83|124.23|122.83|124.23|122.83|1
1653791660000|2022-05-29 02:34:20|124.22|122.82|124.2|122.8|124.22|122.82|124.2|122.8|2
1653791700000|2022-05-29 02:35:00|124.21|122.81|124.22|122.82|124.22|122.82|124.21|122.81|2
1653791720000|2022-05-29 02:35:20|124.21|122.81|124.21|122.81|124.21|122.81|124.21|122.81|1
1653791730000|2022-05-29 02:35:30|124.2|122.8|124.32|122.92|124.32|122.92|124.2|122.8|6
1653791740000|2022-05-29 02:35:40|124.34|122.94|124.38|122.98|124.38|122.98|124.34|122.94|4
1653791750000|2022-05-29 02:35:50|124.43|123.03|124.45|123.05|124.47|123.07|124.43|123.03|7
1653791760000|2022-05-29 02:36:00|124.44|123.04|124.35|122.95|124.45|123.05|124.35|122.95|8
1653791770000|2022-05-29 02:36:10|124.33|122.93|124.33|122.93|124.33|122.93|124.33|122.93|1
1653791780000|2022-05-29 02:36:20|124.34|122.94|124.34|122.94|124.34|122.94|124.34|122.94|1
1653791790000|2022-05-29 02:36:30|124.39|122.99|124.46|123.06|124.46|123.06|124.39|122.99|6
1653791800000|2022-05-29 02:36:40|124.45|123.05|124.36|122.96|124.45|123.05|124.36|122.96|4
1653791810000|2022-05-29 02:36:50|124.35|122.95|124.3|122.9|124.35|122.95|124.3|122.9|5
1653791820000|2022-05-29 02:37:00|124.29|122.89|124.32|122.92|124.32|122.92|124.28|122.88|3
1653791830000|2022-05-29 02:37:10|124.35|122.95|124.34|122.94|124.35|122.95|124.34|122.94|2
1653791840000|2022-05-29 02:37:20|124.35|122.95|124.36|122.96|124.36|122.96|124.35|122.95|2
1653791880000|2022-05-29 02:38:00|124.37|122.97|124.37|122.97|124.37|122.97|124.37|122.97|1
1653791900000|2022-05-29 02:38:20|124.36|122.96|124.33|122.93|124.36|122.96|124.33|122.93|2
1653791920000|2022-05-29 02:38:40|124.32|122.92|124.32|122.92|124.32|122.92|124.32|122.92|1
1653791930000|2022-05-29 02:38:50|124.33|122.93|124.33|122.93|124.33|122.93|124.32|122.92|3
1653791940000|2022-05-29 02:39:00|124.32|122.92|124.33|122.93|124.33|122.93|124.32|122.92|2
1653791970000|2022-05-29 02:39:30|124.32|122.92|124.33|122.93|124.33|122.93|124.32|122.92|2
1653791980000|2022-05-29 02:39:40|124.34|122.94|124.34|122.94|124.34|122.94|124.34|122.94|1
1653792000000|2022-05-29 02:40:00|124.33|122.93|124.27|122.87|124.33|122.93|124.27|122.87|6
1653792010000|2022-05-29 02:40:10|124.26|122.86|124.18|122.78|124.26|122.86|124.18|122.78|7
1653792020000|2022-05-29 02:40:20|124.17|122.77|124.2|122.8|124.2|122.8|124.15|122.75|6
1653792030000|2022-05-29 02:40:30|124.23|122.83|124.25|122.85|124.26|122.86|124.23|122.83|6
1653792040000|2022-05-29 02:40:40|124.26|122.86|124.26|122.86|124.26|122.86|124.26|122.86|1
1653792050000|2022-05-29 02:40:50|124.25|122.85|124.25|122.85|124.25|122.85|124.25|122.85|1
1653792060000|2022-05-29 02:41:00|124.26|122.86|124.35|122.95|124.35|122.95|124.26|122.86|5
1653792080000|2022-05-29 02:41:20|124.34|122.94|124.34|122.94|124.34|122.94|124.34|122.94|1
1653792090000|2022-05-29 02:41:30|124.35|122.95|124.35|122.95|124.35|122.95|124.35|122.95|1
1653792110000|2022-05-29 02:41:50|124.34|122.94|124.36|122.96|124.36|122.96|124.34|122.94|2
1653792140000|2022-05-29 02:42:20|124.38|122.98|124.44|123.04|124.45|123.05|124.38|122.98|8
1653792160000|2022-05-29 02:42:40|124.45|123.05|124.25|122.85|124.45|123.05|124.25|122.85|12
1653792170000|2022-05-29 02:42:50|124.24|122.84|124.18|122.78|124.24|122.84|124.18|122.78|6
1653792180000|2022-05-29 02:43:00|124.15|122.75|124.26|122.86|124.26|122.86|124.15|122.75|7
1653792190000|2022-05-29 02:43:10|124.25|122.85|124.34|122.94|124.34|122.94|124.25|122.85|7
1653792200000|2022-05-29 02:43:20|124.33|122.93|124.33|122.93|124.34|122.94|124.33|122.93|3
1653792210000|2022-05-29 02:43:30|124.32|122.92|124.27|122.87|124.32|122.92|124.27|122.87|4
1653792220000|2022-05-29 02:43:40|124.28|122.88|124.27|122.87|124.28|122.88|124.27|122.87|2
1653792230000|2022-05-29 02:43:50|124.28|122.88|124.37|122.97|124.37|122.97|124.28|122.88|6
1653792290000|2022-05-29 02:44:50|124.36|122.96|124.26|122.86|124.36|122.96|124.26|122.86|10
1653792300000|2022-05-29 02:45:00|124.27|122.87|124.27|122.87|124.27|122.87|124.25|122.85|5
1653792310000|2022-05-29 02:45:10|124.26|122.86|124.28|122.88|124.35|122.95|124.26|122.86|5
1653792340000|2022-05-29 02:45:40|124.29|122.89|124.33|122.93|124.36|122.96|124.29|122.89|10
1653792350000|2022-05-29 02:45:50|124.32|122.92|124.21|122.81|124.32|122.92|124.21|122.81|8
1653792360000|2022-05-29 02:46:00|124.25|122.85|124.25|122.85|124.25|122.85|124.25|122.85|1
1653792370000|2022-05-29 02:46:10|124.22|122.82|124.15|122.75|124.22|122.82|124.15|122.75|7
1653792380000|2022-05-29 02:46:20|124.14|122.74|124.1|122.7|124.14|122.74|124.1|122.7|4
1653792390000|2022-05-29 02:46:30|124.09|122.69|124.14|122.74|124.14|122.74|124.09|122.69|4
1653792400000|2022-05-29 02:46:40|124.15|122.75|124.14|122.74|124.15|122.75|124.14|122.74|2
1653792410000|2022-05-29 02:46:50|124.12|122.72|124.1|122.7|124.12|122.72|124.1|122.7|2
1653792420000|2022-05-29 02:47:00|124.09|122.69|124.04|122.64|124.09|122.69|124.04|122.64|6
1653792430000|2022-05-29 02:47:10|124.03|122.63|123.99|122.59|124.03|122.63|123.99|122.59|6
1653792440000|2022-05-29 02:47:20|123.97|122.57|123.92|122.52|123.97|122.57|123.91|122.51|5
1653792450000|2022-05-29 02:47:30|123.91|122.51|123.9|122.5|123.91|122.51|123.9|122.5|2
1653792460000|2022-05-29 02:47:40|123.89|122.49|123.89|122.49|123.89|122.49|123.89|122.49|1
1653792470000|2022-05-29 02:47:50|123.9|122.5|123.9|122.5|123.9|122.5|123.9|122.5|1
1653792480000|2022-05-29 02:48:00|123.89|122.49|124.04|122.64|124.04|122.64|123.88|122.48|8
1653792490000|2022-05-29 02:48:10|124.06|122.66|124.05|122.65|124.06|122.66|124.05|122.65|2
1653792500000|2022-05-29 02:48:20|124.04|122.64|124.05|122.65|124.05|122.65|124.04|122.64|2
1653792510000|2022-05-29 02:48:30|124.07|122.67|124.07|122.67|124.07|122.67|124.07|122.67|1
1653792530000|2022-05-29 02:48:50|124.06|122.66|124.07|122.67|124.07|122.67|124.06|122.66|2
1653792540000|2022-05-29 02:49:00|124.03|122.63|124|122.6|124.03|122.63|123.99|122.59|5
1653792560000|2022-05-29 02:49:20|123.99|122.59|123.99|122.59|123.99|122.59|123.99|122.59|1
1653792580000|2022-05-29 02:49:40|124|122.6|124|122.6|124|122.6|124|122.6|1
1653792620000|2022-05-29 02:50:20|124.05|122.65|124.08|122.68|124.08|122.68|124.05|122.65|3
1653792630000|2022-05-29 02:50:30|124.07|122.67|124.07|122.67|124.07|122.67|124.07|122.67|1
1653792640000|2022-05-29 02:50:40|124.08|122.68|123.99|122.59|124.08|122.68|123.99|122.59|7
1653792650000|2022-05-29 02:50:50|123.98|122.58|123.98|122.58|123.98|122.58|123.98|122.58|1
1653792660000|2022-05-29 02:51:00|123.99|122.59|124|122.6|124.01|122.61|123.99|122.59|3
1653792670000|2022-05-29 02:51:10|124.02|122.62|124.05|122.65|124.05|122.65|124.02|122.62|3
1653792680000|2022-05-29 02:51:20|124.06|122.66|124.13|122.73|124.15|122.75|124.06|122.66|6
1653792690000|2022-05-29 02:51:30|124.12|122.72|124.09|122.69|124.14|122.74|124.09|122.69|6
1653792700000|2022-05-29 02:51:40|124.08|122.68|124.14|122.74|124.14|122.74|124.08|122.68|5
1653792730000|2022-05-29 02:52:10|124.15|122.75|124.15|122.75|124.15|122.75|124.15|122.75|1
1653792760000|2022-05-29 02:52:40|124.17|122.77|124.26|122.86|124.26|122.86|124.17|122.77|7
1653792770000|2022-05-29 02:52:50|124.24|122.84|124.22|122.82|124.24|122.84|124.22|122.82|3
1653792780000|2022-05-29 02:53:00|124.23|122.83|124.23|122.83|124.23|122.83|124.23|122.83|1
1653792790000|2022-05-29 02:53:10|124.22|122.82|124.2|122.8|124.23|122.83|124.2|122.8|3
1653792810000|2022-05-29 02:53:30|124.21|122.81|124.22|122.82|124.22|122.82|124.21|122.81|2
1653792820000|2022-05-29 02:53:40|124.25|122.85|124.25|122.85|124.27|122.87|124.25|122.85|4
1653792860000|2022-05-29 02:54:20|124.28|122.88|124.34|122.94|124.35|122.95|124.28|122.88|7
1653792870000|2022-05-29 02:54:30|124.36|122.96|124.38|122.98|124.38|122.98|124.35|122.95|5
1653792880000|2022-05-29 02:54:40|124.39|122.99|124.4|123|124.4|123|124.39|122.99|2
1653792900000|2022-05-29 02:55:00|124.39|122.99|124.39|122.99|124.39|122.99|124.39|122.99|1
1653792910000|2022-05-29 02:55:10|124.4|123|124.38|122.98|124.4|123|124.38|122.98|2
1653792920000|2022-05-29 02:55:20|124.4|123|124.46|123.06|124.47|123.07|124.4|123|5
1653792930000|2022-05-29 02:55:30|124.45|123.05|124.34|122.94|124.45|123.05|124.32|122.92|9
1653792940000|2022-05-29 02:55:40|124.33|122.93|124.28|122.88|124.33|122.93|124.28|122.88|3
1653792950000|2022-05-29 02:55:50|124.27|122.87|124.28|122.88|124.28|122.88|124.27|122.87|2
1653792960000|2022-05-29 02:56:00|124.29|122.89|124.24|122.84|124.3|122.9|124.24|122.84|5
1653792970000|2022-05-29 02:56:10|124.23|122.83|124.16|122.76|124.23|122.83|124.16|122.76|7
1653792980000|2022-05-29 02:56:20|124.17|122.77|124.26|122.86|124.26|122.86|124.17|122.77|4
1653792990000|2022-05-29 02:56:30|124.25|122.85|124.25|122.85|124.25|122.85|124.25|122.85|1
1653793000000|2022-05-29 02:56:40|124.24|122.84|124.2|122.8|124.24|122.84|124.2|122.8|3
1653793010000|2022-05-29 02:56:50|124.19|122.79|124.15|122.75|124.19|122.79|124.15|122.75|3
1653793020000|2022-05-29 02:57:00|124.16|122.76|124.09|122.69|124.16|122.76|124.09|122.69|5
1653793050000|2022-05-29 02:57:30|124.1|122.7|124.13|122.73|124.13|122.73|124.1|122.7|3
1653793060000|2022-05-29 02:57:40|124.12|122.72|124.09|122.69|124.12|122.72|124.09|122.69|4
1653793070000|2022-05-29 02:57:50|124.08|122.68|124.08|122.68|124.09|122.69|124.08|122.68|3
1653793080000|2022-05-29 02:58:00|124.06|122.66|124.07|122.67|124.07|122.67|124.05|122.65|3
1653793090000|2022-05-29 02:58:10|124.08|122.68|124.13|122.73|124.13|122.73|124.06|122.66|7
1653793100000|2022-05-29 02:58:20|124.16|122.76|124.12|122.72|124.16|122.76|124.12|122.72|4
1653793110000|2022-05-29 02:58:30|124.13|122.73|124.13|122.73|124.13|122.73|124.12|122.72|3
1653793120000|2022-05-29 02:58:40|124.14|122.74|124.14|122.74|124.14|122.74|124.14|122.74|1
1653793140000|2022-05-29 02:59:00|124.13|122.73|124.09|122.69|124.13|122.73|124.09|122.69|4
1653793150000|2022-05-29 02:59:10|124.08|122.68|124.01|122.61|124.09|122.69|124.01|122.61|7
1653793160000|2022-05-29 02:59:20|124|122.6|124|122.6|124|122.6|124|122.6|1
1653793170000|2022-05-29 02:59:30|123.99|122.59|123.98|122.58|123.99|122.59|123.98|122.58|2
1653793180000|2022-05-29 02:59:40|123.99|122.59|123.98|122.58|123.99|122.59|123.98|122.58|2
1653793190000|2022-05-29 02:59:50|123.99|122.59|123.99|122.59|123.99|122.59|123.99|122.59|1
1653793200000|2022-05-29 03:00:00|123.98|122.58|123.9|122.5|123.98|122.58|123.9|122.5|9
1653793210000|2022-05-29 03:00:10|123.89|122.49|123.98|122.58|123.98|122.58|123.89|122.49|5
1653793220000|2022-05-29 03:00:20|123.96|122.56|123.99|122.59|123.99|122.59|123.96|122.56|3
1653793230000|2022-05-29 03:00:30|123.98|122.58|123.98|122.58|123.99|122.59|123.98|122.58|3
1653793240000|2022-05-29 03:00:40|123.99|122.59|123.98|122.58|123.99|122.59|123.98|122.58|4
1653793250000|2022-05-29 03:00:50|123.96|122.56|124.07|122.67|124.07|122.67|123.96|122.56|9
1653793260000|2022-05-29 03:01:00|124.09|122.69|124.11|122.71|124.11|122.71|124.09|122.69|4
1653793270000|2022-05-29 03:01:10|124.12|122.72|124.13|122.73|124.13|122.73|124.12|122.72|2
1653793280000|2022-05-29 03:01:20|124.12|122.72|124.1|122.7|124.12|122.72|124.1|122.7|5
1653793320000|2022-05-29 03:02:00|124.08|122.68|123.98|122.58|124.09|122.69|123.98|122.58|11
1653793330000|2022-05-29 03:02:10|123.99|122.59|123.98|122.58|123.99|122.59|123.98|122.58|2
1653793340000|2022-05-29 03:02:20|123.99|122.59|124|122.6|124|122.6|123.99|122.59|2
1653793350000|2022-05-29 03:02:30|123.98|122.58|124|122.6|124|122.6|123.98|122.58|2
1653793370000|2022-05-29 03:02:50|123.99|122.59|123.88|122.48|123.99|122.59|123.88|122.48|8
1653793380000|2022-05-29 03:03:00|123.87|122.47|123.87|122.47|123.87|122.47|123.85|122.45|3
1653793400000|2022-05-29 03:03:20|123.88|122.48|123.89|122.49|123.89|122.49|123.85|122.45|6
1653793410000|2022-05-29 03:03:30|123.88|122.48|123.96|122.56|123.97|122.57|123.88|122.48|8
1653793420000|2022-05-29 03:03:40|123.95|122.55|123.9|122.5|123.97|122.57|123.9|122.5|6
1653793430000|2022-05-29 03:03:50|123.89|122.49|123.9|122.5|123.9|122.5|123.89|122.49|2
1653793450000|2022-05-29 03:04:10|123.89|122.49|123.91|122.51|123.91|122.51|123.88|122.48|4
1653793460000|2022-05-29 03:04:20|123.9|122.5|123.9|122.5|123.9|122.5|123.9|122.5|1
1653793500000|2022-05-29 03:05:00|123.92|122.52|123.91|122.51|123.92|122.52|123.91|122.51|2
1653793510000|2022-05-29 03:05:10|123.9|122.5|123.9|122.5|123.9|122.5|123.9|122.5|1
1653793530000|2022-05-29 03:05:30|123.95|122.55|123.99|122.59|124|122.6|123.93|122.53|4
1653793540000|2022-05-29 03:05:40|124|122.6|123.92|122.52|124|122.6|123.92|122.52|7
1653793550000|2022-05-29 03:05:50|123.91|122.51|123.89|122.49|123.91|122.51|123.89|122.49|5
1653793560000|2022-05-29 03:06:00|123.9|122.5|123.89|122.49|123.9|122.5|123.89|122.49|2
1653793570000|2022-05-29 03:06:10|123.9|122.5|123.9|122.5|123.9|122.5|123.85|122.45|7
1653793580000|2022-05-29 03:06:20|123.89|122.49|123.88|122.48|123.89|122.49|123.88|122.48|2
1653793590000|2022-05-29 03:06:30|123.9|122.5|123.89|122.49|123.9|122.5|123.89|122.49|2
1653793600000|2022-05-29 03:06:40|123.88|122.48|123.98|122.58|123.99|122.59|123.88|122.48|8
1653793610000|2022-05-29 03:06:50|123.99|122.59|123.97|122.57|123.99|122.59|123.97|122.57|3
1653793620000|2022-05-29 03:07:00|123.99|122.59|123.99|122.59|123.99|122.59|123.98|122.58|3
1653793630000|2022-05-29 03:07:10|124|122.6|124.07|122.67|124.08|122.68|124|122.6|7
1653793640000|2022-05-29 03:07:20|124.06|122.66|124.08|122.68|124.08|122.68|124.06|122.66|3
1653793650000|2022-05-29 03:07:30|124.07|122.67|124.07|122.67|124.07|122.67|124.07|122.67|1
1653793680000|2022-05-29 03:08:00|124.08|122.68|123.99|122.59|124.09|122.69|123.99|122.59|10
1653793700000|2022-05-29 03:08:20|124|122.6|124|122.6|124|122.6|124|122.6|1
1653793720000|2022-05-29 03:08:40|123.98|122.58|124.01|122.61|124.01|122.61|123.98|122.58|4
1653793750000|2022-05-29 03:09:10|124|122.6|124|122.6|124|122.6|124|122.6|1
1653793760000|2022-05-29 03:09:20|124.01|122.61|124.01|122.61|124.01|122.61|124.01|122.61|1
1653793790000|2022-05-29 03:09:50|124|122.6|124.01|122.61|124.01|122.61|124|122.6|2
1653793800000|2022-05-29 03:10:00|124|122.6|124|122.6|124|122.6|124|122.6|1
1653793810000|2022-05-29 03:10:10|124.01|122.61|124.15|122.75|124.15|122.75|124.01|122.61|10
1653793820000|2022-05-29 03:10:20|124.16|122.76|124.18|122.78|124.18|122.78|124.16|122.76|3
1653793830000|2022-05-29 03:10:30|124.19|122.79|124.14|122.74|124.19|122.79|124.14|122.74|5
1653793840000|2022-05-29 03:10:40|124.13|122.73|124.11|122.71|124.13|122.73|124.1|122.7|8
1653793850000|2022-05-29 03:10:50|124.12|122.72|124.15|122.75|124.16|122.76|124.12|122.72|5
1653793860000|2022-05-29 03:11:00|124.14|122.74|124.15|122.75|124.15|122.75|124.14|122.74|2
1653793870000|2022-05-29 03:11:10|124.16|122.76|124.15|122.75|124.17|122.77|124.15|122.75|4
1653793880000|2022-05-29 03:11:20|124.16|122.76|124.15|122.75|124.16|122.76|124.15|122.75|2
1653793890000|2022-05-29 03:11:30|124.17|122.77|124.17|122.77|124.17|122.77|124.17|122.77|1
1653793900000|2022-05-29 03:11:40|124.18|122.78|124.26|122.86|124.26|122.86|124.18|122.78|7
1653793920000|2022-05-29 03:12:00|124.24|122.84|124.21|122.81|124.24|122.84|124.2|122.8|3
1653793940000|2022-05-29 03:12:20|124.2|122.8|124.18|122.78|124.2|122.8|124.18|122.78|3
1653793950000|2022-05-29 03:12:30|124.19|122.79|124.2|122.8|124.2|122.8|124.19|122.79|2
1653793960000|2022-05-29 03:12:40|124.19|122.79|124.28|122.88|124.28|122.88|124.19|122.79|3
1653793970000|2022-05-29 03:12:50|124.3|122.9|124.3|122.9|124.3|122.9|124.3|122.9|1
1653793990000|2022-05-29 03:13:10|124.29|122.89|124.29|122.89|124.29|122.89|124.29|122.89|1
1653794000000|2022-05-29 03:13:20|124.3|122.9|124.28|122.88|124.3|122.9|124.28|122.88|3
1653794010000|2022-05-29 03:13:30|124.27|122.87|124.28|122.88|124.29|122.89|124.26|122.86|5
1653794030000|2022-05-29 03:13:50|124.36|122.96|124.46|123.06|124.46|123.06|124.36|122.96|8
1653794040000|2022-05-29 03:14:00|124.45|123.05|124.46|123.06|124.46|123.06|124.45|123.05|4
1653794050000|2022-05-29 03:14:10|124.45|123.05|124.45|123.05|124.45|123.05|124.45|123.05|1
1653794060000|2022-05-29 03:14:20|124.4|123|124.38|122.98|124.4|123|124.36|122.96|7
1653794090000|2022-05-29 03:14:50|124.4|123|124.4|123|124.41|123.01|124.4|123|3
1653794100000|2022-05-29 03:15:00|124.39|122.99|124.36|122.96|124.39|122.99|124.36|122.96|5
1653794110000|2022-05-29 03:15:10|124.35|122.95|124.36|122.96|124.36|122.96|124.35|122.95|2
1653794120000|2022-05-29 03:15:20|124.37|122.97|124.32|122.92|124.37|122.97|124.32|122.92|4
1653794130000|2022-05-29 03:15:30|124.3|122.9|124.27|122.87|124.3|122.9|124.27|122.87|4
1653794140000|2022-05-29 03:15:40|124.25|122.85|124.22|122.82|124.25|122.85|124.22|122.82|4
1653794150000|2022-05-29 03:15:50|124.23|122.83|124.18|122.78|124.23|122.83|124.18|122.78|6
1653794160000|2022-05-29 03:16:00|124.19|122.79|124.17|122.77|124.19|122.79|124.16|122.76|7
1653794170000|2022-05-29 03:16:10|124.18|122.78|124.17|122.77|124.18|122.78|124.17|122.77|2
1653794180000|2022-05-29 03:16:20|124.16|122.76|124.21|122.81|124.21|122.81|124.16|122.76|4
1653794190000|2022-05-29 03:16:30|124.2|122.8|124.21|122.81|124.21|122.81|124.2|122.8|2
1653794210000|2022-05-29 03:16:50|124.23|122.83|124.28|122.88|124.28|122.88|124.23|122.83|3
1653794220000|2022-05-29 03:17:00|124.29|122.89|124.36|122.96|124.38|122.98|124.29|122.89|9
1653794230000|2022-05-29 03:17:10|124.35|122.95|124.27|122.87|124.35|122.95|124.27|122.87|8
1653794240000|2022-05-29 03:17:20|124.26|122.86|124.24|122.84|124.26|122.86|124.24|122.84|3
1653794250000|2022-05-29 03:17:30|124.23|122.83|124.21|122.81|124.23|122.83|124.21|122.81|3
1653794260000|2022-05-29 03:17:40|124.2|122.8|124.19|122.79|124.2|122.8|124.18|122.78|3
1653794270000|2022-05-29 03:17:50|124.2|122.8|124.19|122.79|124.22|122.82|124.19|122.79|6
1653794280000|2022-05-29 03:18:00|124.18|122.78|124.18|122.78|124.18|122.78|124.18|122.78|1
1653794320000|2022-05-29 03:18:40|124.19|122.79|124.24|122.84|124.24|122.84|124.19|122.79|3
1653794340000|2022-05-29 03:19:00|124.25|122.85|124.24|122.84|124.25|122.85|124.24|122.84|2
1653794350000|2022-05-29 03:19:10|124.25|122.85|124.18|122.78|124.25|122.85|124.18|122.78|6
1653794360000|2022-05-29 03:19:20|124.19|122.79|124.18|122.78|124.19|122.79|124.18|122.78|2
1653794370000|2022-05-29 03:19:30|124.19|122.79|124.19|122.79|124.19|122.79|124.19|122.79|1
1653794380000|2022-05-29 03:19:40|124.2|122.8|124.2|122.8|124.2|122.8|124.2|122.8|1
1653794430000|2022-05-29 03:20:30|124.19|122.79|124.25|122.85|124.25|122.85|124.19|122.79|4
1653794450000|2022-05-29 03:20:50|124.24|122.84|124.24|122.84|124.24|122.84|124.24|122.84|1
1653794460000|2022-05-29 03:21:00|124.25|122.85|124.16|122.76|124.25|122.85|124.16|122.76|5
1653794470000|2022-05-29 03:21:10|124.17|122.77|124.19|122.79|124.22|122.82|124.17|122.77|3
1653794490000|2022-05-29 03:21:30|124.18|122.78|124.22|122.82|124.22|122.82|124.18|122.78|3
1653794500000|2022-05-29 03:21:40|124.23|122.83|124.26|122.86|124.26|122.86|124.23|122.83|4
1653794520000|2022-05-29 03:22:00|124.28|122.88|124.27|122.87|124.28|122.88|124.27|122.87|2
1653794530000|2022-05-29 03:22:10|124.28|122.88|124.28|122.88|124.28|122.88|124.27|122.87|17
1653794540000|2022-05-29 03:22:20|124.27|122.87|124.28|122.88|124.28|122.88|124.27|122.87|6
1653794570000|2022-05-29 03:22:50|124.27|122.87|124.27|122.87|124.27|122.87|124.27|122.87|1
1653794580000|2022-05-29 03:23:00|124.24|122.84|124.28|122.88|124.28|122.88|124.24|122.84|3
1653794590000|2022-05-29 03:23:10|124.27|122.87|124.27|122.87|124.27|122.87|124.25|122.85|3
1653794600000|2022-05-29 03:23:20|124.3|122.9|124.29|122.89|124.3|122.9|124.29|122.89|2
1653794610000|2022-05-29 03:23:30|124.27|122.87|124.27|122.87|124.27|122.87|124.27|122.87|1
1653794630000|2022-05-29 03:23:50|124.25|122.85|124.25|122.85|124.25|122.85|124.25|122.85|1
1653794650000|2022-05-29 03:24:10|124.27|122.87|124.28|122.88|124.28|122.88|124.27|122.87|2
1653794710000|2022-05-29 03:25:10|124.25|122.85|124.25|122.85|124.25|122.85|124.25|122.85|1
1653794720000|2022-05-29 03:25:20|124.28|122.88|124.28|122.88|124.28|122.88|124.28|122.88|1
1653794830000|2022-05-29 03:27:10|124.25|122.85|124.25|122.85|124.25|122.85|124.25|122.85|1
1653794840000|2022-05-29 03:27:20|124.26|122.86|124.29|122.89|124.29|122.89|124.25|122.85|6
1653794860000|2022-05-29 03:27:40|124.27|122.87|124.37|122.97|124.37|122.97|124.27|122.87|4
1653794870000|2022-05-29 03:27:50|124.38|122.98|124.5|123.1|124.5|123.1|124.38|122.98|7
1653794880000|2022-05-29 03:28:00|124.51|123.11|124.49|123.09|124.51|123.11|124.49|123.09|3
1653794890000|2022-05-29 03:28:10|124.51|123.11|124.51|123.11|124.51|123.11|124.51|123.11|1
1653794900000|2022-05-29 03:28:20|124.49|123.09|124.51|123.11|124.51|123.11|124.49|123.09|4
1653794910000|2022-05-29 03:28:30|124.49|123.09|124.49|123.09|124.49|123.09|124.49|123.09|1
1653794930000|2022-05-29 03:28:50|124.43|123.03|124.44|123.04|124.44|123.04|124.43|123.03|2
1653794950000|2022-05-29 03:29:10|124.45|123.05|124.45|123.05|124.45|123.05|124.45|123.05|1
1653795000000|2022-05-29 03:30:00|124.46|123.06|124.58|123.18|124.62|123.22|124.46|123.06|11
1653795010000|2022-05-29 03:30:10|124.57|123.17|124.57|123.17|124.57|123.17|124.57|123.17|1
1653795020000|2022-05-29 03:30:20|124.56|123.16|124.57|123.17|124.57|123.17|124.56|123.16|2
1653795080000|2022-05-29 03:31:20|124.54|123.14|124.54|123.14|124.54|123.14|124.54|123.14|1
1653795090000|2022-05-29 03:31:30|124.52|123.12|124.48|123.08|124.52|123.12|124.47|123.07|7
1653795110000|2022-05-29 03:31:50|124.47|123.07|124.58|123.18|124.58|123.18|124.47|123.07|3
1653795120000|2022-05-29 03:32:00|124.57|123.17|124.57|123.17|124.57|123.17|124.57|123.17|1
1653795150000|2022-05-29 03:32:30|124.54|123.14|124.49|123.09|124.54|123.14|124.48|123.08|7
1653795160000|2022-05-29 03:32:40|124.46|123.06|124.46|123.06|124.46|123.06|124.46|123.06|1
1653795170000|2022-05-29 03:32:50|124.45|123.05|124.46|123.06|124.46|123.06|124.45|123.05|2
1653795190000|2022-05-29 03:33:10|124.44|123.04|124.38|122.98|124.44|123.04|124.37|122.97|9
1653795200000|2022-05-29 03:33:20|124.37|122.97|124.37|122.97|124.37|122.97|124.37|122.97|1
1653795210000|2022-05-29 03:33:30|124.35|122.95|124.25|122.85|124.35|122.95|124.25|122.85|8
1653795220000|2022-05-29 03:33:40|124.28|122.88|124.28|122.88|124.28|122.88|124.28|122.88|1
1653795290000|2022-05-29 03:34:50|124.29|122.89|124.29|122.89|124.29|122.89|124.29|122.89|1
1653795300000|2022-05-29 03:35:00|124.28|122.88|124.29|122.89|124.3|122.9|124.27|122.87|5
1653795310000|2022-05-29 03:35:10|124.33|122.93|124.33|122.93|124.33|122.93|124.33|122.93|1
1653795320000|2022-05-29 03:35:20|124.34|122.94|124.34|122.94|124.34|122.94|124.34|122.94|1
1653795330000|2022-05-29 03:35:30|124.32|122.92|124.34|122.94|124.34|122.94|124.32|122.92|3
1653795370000|2022-05-29 03:36:10|124.35|122.95|124.42|123.02|124.42|123.02|124.35|122.95|4
1653795380000|2022-05-29 03:36:20|124.44|123.04|124.47|123.07|124.47|123.07|124.44|123.04|6
1653795390000|2022-05-29 03:36:30|124.45|123.05|124.45|123.05|124.45|123.05|124.45|123.05|1
1653795400000|2022-05-29 03:36:40|124.46|123.06|124.53|123.13|124.53|123.13|124.46|123.06|6
1653795410000|2022-05-29 03:36:50|124.54|123.14|124.55|123.15|124.55|123.15|124.53|123.13|5
1653795420000|2022-05-29 03:37:00|124.54|123.14|124.51|123.11|124.54|123.14|124.5|123.1|5
1653795430000|2022-05-29 03:37:10|124.5|123.1|124.46|123.06|124.5|123.1|124.46|123.06|4
1653795440000|2022-05-29 03:37:20|124.45|123.05|124.45|123.05|124.45|123.05|124.45|123.05|1
1653795460000|2022-05-29 03:37:40|124.46|123.06|124.45|123.05|124.46|123.06|124.45|123.05|2
1653795480000|2022-05-29 03:38:00|124.44|123.04|124.45|123.05|124.46|123.06|124.44|123.04|3
1653795490000|2022-05-29 03:38:10|124.43|123.03|124.43|123.03|124.43|123.03|124.43|123.03|1
1653795500000|2022-05-29 03:38:20|124.42|123.02|124.42|123.02|124.42|123.02|124.42|123.02|1
1653795510000|2022-05-29 03:38:30|124.43|123.03|124.43|123.03|124.43|123.03|124.43|123.03|1
1653795540000|2022-05-29 03:39:00|124.42|123.02|124.5|123.1|124.53|123.13|124.42|123.02|8
1653795550000|2022-05-29 03:39:10|124.51|123.11|124.51|123.11|124.51|123.11|124.51|123.11|1
1653795560000|2022-05-29 03:39:20|124.52|123.12|124.54|123.14|124.54|123.14|124.52|123.12|3
1653795570000|2022-05-29 03:39:30|124.53|123.13|124.49|123.09|124.54|123.14|124.49|123.09|6
1653795580000|2022-05-29 03:39:40|124.48|123.08|124.44|123.04|124.48|123.08|124.44|123.04|4
1653795590000|2022-05-29 03:39:50|124.54|123.14|124.53|123.13|124.54|123.14|124.51|123.11|6
1653795600000|2022-05-29 03:40:00|124.52|123.12|124.52|123.12|124.52|123.12|124.52|123.12|1
1653795610000|2022-05-29 03:40:10|124.5|123.1|124.48|123.08|124.5|123.1|124.48|123.08|3
1653795620000|2022-05-29 03:40:20|124.44|123.04|124.39|122.99|124.44|123.04|124.37|122.97|9
1653795630000|2022-05-29 03:40:30|124.4|123|124.43|123.03|124.43|123.03|124.36|122.96|8
1653795640000|2022-05-29 03:40:40|124.44|123.04|124.62|123.22|124.62|123.22|124.44|123.04|10
1653795650000|2022-05-29 03:40:50|124.57|123.17|124.56|123.16|124.57|123.17|124.55|123.15|5
1653795670000|2022-05-29 03:41:10|124.59|123.19|124.63|123.23|124.64|123.24|124.59|123.19|6
1653795690000|2022-05-29 03:41:30|124.65|123.25|124.65|123.25|124.65|123.25|124.65|123.25|1
1653795740000|2022-05-29 03:42:20|124.67|123.27|124.71|123.31|124.71|123.31|124.67|123.27|4
1653795750000|2022-05-29 03:42:30|124.7|123.3|124.64|123.24|124.7|123.3|124.63|123.23|5
1653795760000|2022-05-29 03:42:40|124.63|123.23|124.64|123.24|124.64|123.24|124.63|123.23|6
1653795770000|2022-05-29 03:42:50|124.63|123.23|124.63|123.23|124.63|123.23|124.63|123.23|1
1653795780000|2022-05-29 03:43:00|124.64|123.24|124.64|123.24|124.64|123.24|124.64|123.24|1
1653795790000|2022-05-29 03:43:10|124.66|123.26|124.68|123.28|124.68|123.28|124.66|123.26|2
1653795800000|2022-05-29 03:43:20|124.69|123.29|124.69|123.29|124.69|123.29|124.69|123.29|1
1653795810000|2022-05-29 03:43:30|124.68|123.28|124.68|123.28|124.68|123.28|124.65|123.25|3
1653795820000|2022-05-29 03:43:40|124.67|123.27|124.67|123.27|124.67|123.27|124.67|123.27|1
1653795840000|2022-05-29 03:44:00|124.68|123.28|124.68|123.28|124.68|123.28|124.68|123.28|1
1653795860000|2022-05-29 03:44:20|124.67|123.27|124.66|123.26|124.67|123.27|124.66|123.26|2
1653795890000|2022-05-29 03:44:50|124.64|123.24|124.63|123.23|124.64|123.24|124.63|123.23|2
1653795910000|2022-05-29 03:45:10|124.62|123.22|124.53|123.13|124.62|123.22|124.53|123.13|9
1653795920000|2022-05-29 03:45:20|124.51|123.11|124.5|123.1|124.51|123.11|124.49|123.09|3
1653795930000|2022-05-29 03:45:30|124.51|123.11|124.51|123.11|124.51|123.11|124.51|123.11|1
1653795970000|2022-05-29 03:46:10|124.5|123.1|124.42|123.02|124.5|123.1|124.42|123.02|6
1653795980000|2022-05-29 03:46:20|124.43|123.03|124.54|123.14|124.54|123.14|124.42|123.02|9
1653796000000|2022-05-29 03:46:40|124.53|123.13|124.53|123.13|124.53|123.13|124.53|123.13|1
1653796010000|2022-05-29 03:46:50|124.52|123.12|124.46|123.06|124.53|123.13|124.46|123.06|9
1653796020000|2022-05-29 03:47:00|124.45|123.05|124.43|123.03|124.45|123.05|124.43|123.03|3
1653796030000|2022-05-29 03:47:10|124.42|123.02|124.43|123.03|124.43|123.03|124.42|123.02|2
1653796040000|2022-05-29 03:47:20|124.49|123.09|124.52|123.12|124.52|123.12|124.49|123.09|3
1653796060000|2022-05-29 03:47:40|124.51|123.11|124.46|123.06|124.51|123.11|124.46|123.06|2
1653796070000|2022-05-29 03:47:50|124.44|123.04|124.43|123.03|124.44|123.04|124.43|123.03|6
1653796110000|2022-05-29 03:48:30|124.42|123.02|124.42|123.02|124.42|123.02|124.42|123.02|1
1653796120000|2022-05-29 03:48:40|124.43|123.03|124.43|123.03|124.43|123.03|124.43|123.03|1
1653796130000|2022-05-29 03:48:50|124.42|123.02|124.43|123.03|124.43|123.03|124.42|123.02|2
1653796190000|2022-05-29 03:49:50|124.42|123.02|124.42|123.02|124.42|123.02|124.42|123.02|1
1653796200000|2022-05-29 03:50:00|124.43|123.03|124.43|123.03|124.43|123.03|124.43|123.03|1
1653796250000|2022-05-29 03:50:50|124.48|123.08|124.53|123.13|124.53|123.13|124.48|123.08|3
1653796260000|2022-05-29 03:51:00|124.54|123.14|124.53|123.13|124.54|123.14|124.52|123.12|5
1653796280000|2022-05-29 03:51:20|124.52|123.12|124.52|123.12|124.52|123.12|124.51|123.11|3
1653796290000|2022-05-29 03:51:30|124.53|123.13|124.53|123.13|124.53|123.13|124.53|123.13|1
1653796300000|2022-05-29 03:51:40|124.58|123.18|124.61|123.21|124.61|123.21|124.58|123.18|4
1653796310000|2022-05-29 03:51:50|124.62|123.22|124.66|123.26|124.66|123.26|124.62|123.22|3
1653796320000|2022-05-29 03:52:00|124.67|123.27|124.62|123.22|124.67|123.27|124.62|123.22|4
1653796330000|2022-05-29 03:52:10|124.61|123.21|124.61|123.21|124.61|123.21|124.61|123.21|1
1653796340000|2022-05-29 03:52:20|124.62|123.22|124.62|123.22|124.62|123.22|124.62|123.22|1
1653796360000|2022-05-29 03:52:40|124.61|123.21|124.59|123.19|124.61|123.21|124.53|123.13|7
1653796370000|2022-05-29 03:52:50|124.6|123.2|124.6|123.2|124.6|123.2|124.6|123.2|1
1653796380000|2022-05-29 03:53:00|124.61|123.21|124.61|123.21|124.61|123.21|124.6|123.2|3
1653796400000|2022-05-29 03:53:20|124.62|123.22|124.62|123.22|124.62|123.22|124.62|123.22|1
1653796410000|2022-05-29 03:53:30|124.61|123.21|124.62|123.22|124.62|123.22|124.61|123.21|2
1653796430000|2022-05-29 03:53:50|124.61|123.21|124.61|123.21|124.62|123.22|124.61|123.21|3
1653796450000|2022-05-29 03:54:10|124.6|123.2|124.61|123.21|124.61|123.21|124.6|123.2|2
1653796460000|2022-05-29 03:54:20|124.6|123.2|124.6|123.2|124.6|123.2|124.6|123.2|1
1653796470000|2022-05-29 03:54:30|124.61|123.21|124.61|123.21|124.61|123.21|124.61|123.21|1
1653796570000|2022-05-29 03:56:10|124.6|123.2|124.53|123.13|124.6|123.2|124.53|123.13|5
1653796590000|2022-05-29 03:56:30|124.55|123.15|124.68|123.28|124.68|123.28|124.55|123.15|9
1653796600000|2022-05-29 03:56:40|124.69|123.29|124.68|123.28|124.69|123.29|124.68|123.28|2
1653796610000|2022-05-29 03:56:50|124.69|123.29|124.69|123.29|124.69|123.29|124.68|123.28|3
1653796620000|2022-05-29 03:57:00|124.68|123.28|124.69|123.29|124.69|123.29|124.68|123.28|4
1653796650000|2022-05-29 03:57:30|124.7|123.3|124.69|123.29|124.7|123.3|124.69|123.29|2
1653796670000|2022-05-29 03:57:50|124.7|123.3|124.91|123.51|124.98|123.58|124.7|123.3|15
1653796680000|2022-05-29 03:58:00|124.9|123.5|124.89|123.49|124.9|123.5|124.89|123.49|2
1653796690000|2022-05-29 03:58:10|124.88|123.48|124.89|123.49|124.89|123.49|124.87|123.47|5
1653796700000|2022-05-29 03:58:20|124.9|123.5|124.9|123.5|124.9|123.5|124.9|123.5|1
1653796710000|2022-05-29 03:58:30|124.91|123.51|124.91|123.51|124.91|123.51|124.91|123.51|1
1653796720000|2022-05-29 03:58:40|124.9|123.5|124.9|123.5|124.9|123.5|124.9|123.5|1
1653796740000|2022-05-29 03:59:00|124.91|123.51|124.98|123.58|124.98|123.58|124.91|123.51|2
1653796750000|2022-05-29 03:59:10|125|123.6|124.87|123.47|125|123.6|124.87|123.47|9
1653796760000|2022-05-29 03:59:20|124.88|123.48|124.88|123.48|124.88|123.48|124.88|123.48|1
1653796770000|2022-05-29 03:59:30|124.86|123.46|124.88|123.48|124.88|123.48|124.86|123.46|2
1653796780000|2022-05-29 03:59:40|124.89|123.49|124.89|123.49|124.89|123.49|124.89|123.49|1
1653796790000|2022-05-29 03:59:50|124.88|123.48|124.88|123.48|124.88|123.48|124.88|123.48|1
1653796800000|2022-05-29 04:00:00|124.91|123.51|124.81|123.41|124.91|123.51|124.8|123.4|13
1653796810000|2022-05-29 04:00:10|124.8|123.4|124.79|123.39|124.8|123.4|124.79|123.39|2
1653796830000|2022-05-29 04:00:30|124.8|123.4|124.8|123.4|124.8|123.4|124.8|123.4|1
1653796860000|2022-05-29 04:01:00|124.79|123.39|124.78|123.38|124.79|123.39|124.78|123.38|2
1653796870000|2022-05-29 04:01:10|124.77|123.37|124.79|123.39|124.79|123.39|124.76|123.36|5
1653796890000|2022-05-29 04:01:30|124.78|123.38|124.78|123.38|124.78|123.38|124.78|123.38|1
1653796910000|2022-05-29 04:01:50|124.79|123.39|124.79|123.39|124.79|123.39|124.79|123.39|1
1653796950000|2022-05-29 04:02:30|124.8|123.4|124.78|123.38|124.8|123.4|124.78|123.38|7
1653796960000|2022-05-29 04:02:40|124.77|123.37|124.77|123.37|124.77|123.37|124.77|123.37|1
1653796970000|2022-05-29 04:02:50|124.79|123.39|124.78|123.38|124.79|123.39|124.78|123.38|2
1653796980000|2022-05-29 04:03:00|124.77|123.37|124.76|123.36|124.77|123.37|124.76|123.36|2
1653797000000|2022-05-29 04:03:20|124.75|123.35|124.75|123.35|124.75|123.35|124.75|123.35|1
1653797010000|2022-05-29 04:03:30|124.76|123.36|124.76|123.36|124.76|123.36|124.76|123.36|1
1653797050000|2022-05-29 04:04:10|124.77|123.37|124.8|123.4|124.81|123.41|124.77|123.37|4
1653797060000|2022-05-29 04:04:20|124.79|123.39|124.8|123.4|124.8|123.4|124.79|123.39|2
1653797080000|2022-05-29 04:04:40|124.79|123.39|124.75|123.35|124.79|123.39|124.75|123.35|5
1653797090000|2022-05-29 04:04:50|124.74|123.34|124.72|123.32|124.74|123.34|124.72|123.32|5
1653797100000|2022-05-29 04:05:00|124.73|123.33|124.7|123.3|124.73|123.33|124.7|123.3|3
1653797130000|2022-05-29 04:05:30|124.69|123.29|124.69|123.29|124.69|123.29|124.69|123.29|1
1653797170000|2022-05-29 04:06:10|124.71|123.31|124.77|123.37|124.77|123.37|124.71|123.31|3
1653797180000|2022-05-29 04:06:20|124.78|123.38|124.78|123.38|124.78|123.38|124.78|123.38|1
1653797200000|2022-05-29 04:06:40|124.77|123.37|124.79|123.39|124.79|123.39|124.77|123.37|4
1653797250000|2022-05-29 04:07:30|124.8|123.4|124.79|123.39|124.8|123.4|124.79|123.39|2
1653797270000|2022-05-29 04:07:50|124.78|123.38|124.76|123.36|124.78|123.38|124.76|123.36|3
1653797280000|2022-05-29 04:08:00|124.75|123.35|124.76|123.36|124.77|123.37|124.75|123.35|3
1653797300000|2022-05-29 04:08:20|124.77|123.37|124.86|123.46|124.88|123.48|124.77|123.37|8
1653797310000|2022-05-29 04:08:30|124.85|123.45|124.87|123.47|124.87|123.47|124.85|123.45|2
1653797330000|2022-05-29 04:08:50|124.9|123.5|124.87|123.47|124.9|123.5|124.87|123.47|3
1653797340000|2022-05-29 04:09:00|124.88|123.48|124.92|123.52|124.92|123.52|124.88|123.48|3
1653797350000|2022-05-29 04:09:10|124.93|123.53|124.94|123.54|124.94|123.54|124.93|123.53|2
1653797370000|2022-05-29 04:09:30|125.02|123.62|125.11|123.71|125.11|123.71|125.02|123.62|6
1653797380000|2022-05-29 04:09:40|125.15|123.75|125.13|123.73|125.15|123.75|125.13|123.73|3
1653797400000|2022-05-29 04:10:00|125.14|123.74|125.14|123.74|125.14|123.74|125.14|123.74|1
1653797420000|2022-05-29 04:10:20|125.13|123.73|125.07|123.67|125.13|123.73|125.07|123.67|6
1653797450000|2022-05-29 04:10:50|125.06|123.66|125.14|123.74|125.14|123.74|125.06|123.66|7
1653797460000|2022-05-29 04:11:00|125.13|123.73|125.08|123.68|125.14|123.74|125.08|123.68|7
1653797480000|2022-05-29 04:11:20|125.05|123.65|125.05|123.65|125.05|123.65|125.05|123.65|1
1653797490000|2022-05-29 04:11:30|125.07|123.67|125.07|123.67|125.07|123.67|125.07|123.67|1
1653797500000|2022-05-29 04:11:40|125.06|123.66|125.06|123.66|125.06|123.66|125.06|123.66|1
1653797510000|2022-05-29 04:11:50|125.07|123.67|125.07|123.67|125.07|123.67|125.07|123.67|1
1653797530000|2022-05-29 04:12:10|125.06|123.66|125.05|123.65|125.06|123.66|125.05|123.65|2
1653797540000|2022-05-29 04:12:20|125.04|123.64|125.03|123.63|125.04|123.64|125.03|123.63|2
1653797560000|2022-05-29 04:12:40|125|123.6|124.94|123.54|125|123.6|124.94|123.54|6
1653797570000|2022-05-29 04:12:50|124.98|123.58|124.97|123.57|124.98|123.58|124.97|123.57|2
1653797580000|2022-05-29 04:13:00|124.98|123.58|124.98|123.58|124.98|123.58|124.98|123.58|1
1653797590000|2022-05-29 04:13:10|124.99|123.59|124.99|123.59|124.99|123.59|124.99|123.59|1
1653797610000|2022-05-29 04:13:30|124.98|123.58|124.98|123.58|124.98|123.58|124.98|123.58|1
1653797640000|2022-05-29 04:14:00|124.97|123.57|124.93|123.53|124.97|123.57|124.93|123.53|2
1653797650000|2022-05-29 04:14:10|124.97|123.57|124.97|123.57|124.97|123.57|124.97|123.57|1
1653797680000|2022-05-29 04:14:40|124.96|123.56|124.91|123.51|124.96|123.56|124.91|123.51|3
1653797690000|2022-05-29 04:14:50|124.89|123.49|124.89|123.49|124.89|123.49|124.89|123.49|1
1653797700000|2022-05-29 04:15:00|124.88|123.48|124.86|123.46|124.88|123.48|124.86|123.46|3
1653797710000|2022-05-29 04:15:10|124.85|123.45|124.79|123.39|124.85|123.45|124.79|123.39|6
1653797720000|2022-05-29 04:15:20|124.77|123.37|124.75|123.35|124.77|123.37|124.75|123.35|3
1653797750000|2022-05-29 04:15:50|124.74|123.34|124.49|123.09|124.74|123.34|124.49|123.09|9
1653797760000|2022-05-29 04:16:00|124.48|123.08|124.47|123.07|124.48|123.08|124.45|123.05|3
1653797780000|2022-05-29 04:16:20|124.48|123.08|124.62|123.22|124.62|123.22|124.48|123.08|6
1653797790000|2022-05-29 04:16:30|124.6|123.2|124.62|123.22|124.62|123.22|124.6|123.2|3
1653797800000|2022-05-29 04:16:40|124.61|123.21|124.58|123.18|124.61|123.21|124.58|123.18|3
1653797810000|2022-05-29 04:16:50|124.56|123.16|124.55|123.15|124.56|123.16|124.55|123.15|2
1653797820000|2022-05-29 04:17:00|124.54|123.14|124.53|123.13|124.54|123.14|124.53|123.13|2
1653797830000|2022-05-29 04:17:10|124.52|123.12|124.53|123.13|124.53|123.13|124.52|123.12|2
1653797870000|2022-05-29 04:17:50|124.54|123.14|124.54|123.14|124.54|123.14|124.54|123.14|1
1653797880000|2022-05-29 04:18:00|124.53|123.13|124.47|123.07|124.53|123.13|124.47|123.07|5
1653797890000|2022-05-29 04:18:10|124.46|123.06|124.44|123.04|124.47|123.07|124.44|123.04|4
1653797900000|2022-05-29 04:18:20|124.43|123.03|124.48|123.08|124.48|123.08|124.43|123.03|4
1653797920000|2022-05-29 04:18:40|124.47|123.07|124.29|122.89|124.47|123.07|124.29|122.89|9
1653797930000|2022-05-29 04:18:50|124.28|122.88|124.19|122.79|124.28|122.88|124.19|122.79|7
1653797940000|2022-05-29 04:19:00|124.26|122.86|124.29|122.89|124.29|122.89|124.26|122.86|4
1653797950000|2022-05-29 04:19:10|124.28|122.88|124.27|122.87|124.28|122.88|124.26|122.86|3
1653797960000|2022-05-29 04:19:20|124.28|122.88|124.35|122.95|124.35|122.95|124.28|122.88|6
1653797970000|2022-05-29 04:19:30|124.36|122.96|124.45|123.05|124.5|123.1|124.36|122.96|8
1653797990000|2022-05-29 04:19:50|124.44|123.04|124.4|123|124.44|123.04|124.4|123|3
1653798010000|2022-05-29 04:20:10|124.39|122.99|124.39|122.99|124.39|122.99|124.39|122.99|1
1653798020000|2022-05-29 04:20:20|124.4|123|124.4|123|124.4|123|124.4|123|1
1653798030000|2022-05-29 04:20:30|124.41|123.01|124.48|123.08|124.48|123.08|124.41|123.01|4
1653798040000|2022-05-29 04:20:40|124.49|123.09|124.49|123.09|124.49|123.09|124.49|123.09|1
1653798100000|2022-05-29 04:21:40|124.48|123.08|124.46|123.06|124.48|123.08|124.45|123.05|5
1653798110000|2022-05-29 04:21:50|124.45|123.05|124.44|123.04|124.45|123.05|124.44|123.04|2
1653798120000|2022-05-29 04:22:00|124.43|123.03|124.42|123.02|124.43|123.03|124.39|122.99|5
1653798140000|2022-05-29 04:22:20|124.41|123.01|124.28|122.88|124.41|123.01|124.27|122.87|12
1653798150000|2022-05-29 04:22:30|124.27|122.87|124.25|122.85|124.27|122.87|124.25|122.85|2
1653798180000|2022-05-29 04:23:00|124.3|122.9|124.3|122.9|124.34|122.94|124.29|122.89|9
1653798190000|2022-05-29 04:23:10|124.28|122.88|124.26|122.86|124.29|122.89|124.26|122.86|5
1653798220000|2022-05-29 04:23:40|124.25|122.85|124.25|122.85|124.25|122.85|124.25|122.85|1
1653798230000|2022-05-29 04:23:50|124.24|122.84|124.24|122.84|124.25|122.85|124.24|122.84|3
1653798250000|2022-05-29 04:24:10|124.26|122.86|124.35|122.95|124.35|122.95|124.26|122.86|4
1653798260000|2022-05-29 04:24:20|124.36|122.96|124.36|122.96|124.36|122.96|124.36|122.96|1
1653798270000|2022-05-29 04:24:30|124.35|122.95|124.35|122.95|124.35|122.95|124.35|122.95|1
1653798280000|2022-05-29 04:24:40|124.36|122.96|124.36|122.96|124.36|122.96|124.36|122.96|1
1653798290000|2022-05-29 04:24:50|124.35|122.95|124.35|122.95|124.35|122.95|124.35|122.95|1
1653798300000|2022-05-29 04:25:00|124.32|122.92|124.23|122.83|124.32|122.92|124.23|122.83|9
1653798310000|2022-05-29 04:25:10|124.22|122.82|124.17|122.77|124.22|122.82|124.17|122.77|4
1653798330000|2022-05-29 04:25:30|124.16|122.76|124.14|122.74|124.16|122.76|124.14|122.74|5
1653798340000|2022-05-29 04:25:40|124.13|122.73|124.11|122.71|124.13|122.73|124.11|122.71|3
1653798350000|2022-05-29 04:25:50|124.09|122.69|124.09|122.69|124.09|122.69|124.09|122.69|1
1653798390000|2022-05-29 04:26:30|124.1|122.7|124.1|122.7|124.1|122.7|124.1|122.7|1
1653798400000|2022-05-29 04:26:40|124.12|122.72|124.2|122.8|124.2|122.8|124.11|122.71|6
1653798420000|2022-05-29 04:27:00|124.26|122.86|124.27|122.87|124.28|122.88|124.26|122.86|3
1653798430000|2022-05-29 04:27:10|124.26|122.86|124.35|122.95|124.35|122.95|124.26|122.86|5
1653798440000|2022-05-29 04:27:20|124.36|122.96|124.37|122.97|124.37|122.97|124.35|122.95|4
1653798450000|2022-05-29 04:27:30|124.36|122.96|124.32|122.92|124.36|122.96|124.32|122.92|5
1653798460000|2022-05-29 04:27:40|124.33|122.93|124.33|122.93|124.33|122.93|124.33|122.93|1
1653798480000|2022-05-29 04:28:00|124.32|122.92|124.32|122.92|124.32|122.92|124.32|122.92|1
1653798490000|2022-05-29 04:28:10|124.31|122.91|124.31|122.91|124.31|122.91|124.31|122.91|1
1653798500000|2022-05-29 04:28:20|124.32|122.92|124.35|122.95|124.37|122.97|124.32|122.92|4
1653798510000|2022-05-29 04:28:30|124.36|122.96|124.36|122.96|124.36|122.96|124.36|122.96|1
1653798520000|2022-05-29 04:28:40|124.38|122.98|124.42|123.02|124.42|123.02|124.36|122.96|4
1653798530000|2022-05-29 04:28:50|124.44|123.04|124.44|123.04|124.44|123.04|124.44|123.04|1
1653798540000|2022-05-29 04:29:00|124.45|123.05|124.46|123.06|124.46|123.06|124.45|123.05|2
1653798590000|2022-05-29 04:29:50|124.45|123.05|124.45|123.05|124.45|123.05|124.45|123.05|1
1653798600000|2022-05-29 04:30:00|124.44|123.04|124.35|122.95|124.44|123.04|124.35|122.95|6
1653798610000|2022-05-29 04:30:10|124.36|122.96|124.34|122.94|124.36|122.96|124.34|122.94|2
1653798620000|2022-05-29 04:30:20|124.36|122.96|124.32|122.92|124.36|122.96|124.32|122.92|4
1653798630000|2022-05-29 04:30:30|124.31|122.91|124.33|122.93|124.33|122.93|124.31|122.91|2
1653798640000|2022-05-29 04:30:40|124.32|122.92|124.28|122.88|124.32|122.92|124.28|122.88|3
1653798650000|2022-05-29 04:30:50|124.29|122.89|124.27|122.87|124.29|122.89|124.27|122.87|3
1653798670000|2022-05-29 04:31:10|124.26|122.86|124.35|122.95|124.35|122.95|124.26|122.86|5
1653798680000|2022-05-29 04:31:20|124.33|122.93|124.34|122.94|124.34|122.94|124.33|122.93|2
1653798700000|2022-05-29 04:31:40|124.35|122.95|124.42|123.02|124.42|123.02|124.35|122.95|2
1653798720000|2022-05-29 04:32:00|124.44|123.04|124.44|123.04|124.44|123.04|124.44|123.04|1
1653798730000|2022-05-29 04:32:10|124.43|123.03|124.36|122.96|124.43|123.03|124.34|122.94|6
1653798780000|2022-05-29 04:33:00|124.34|122.94|124.33|122.93|124.34|122.94|124.33|122.93|2
1653798790000|2022-05-29 04:33:10|124.32|122.92|124.28|122.88|124.32|122.92|124.28|122.88|7
1653798840000|2022-05-29 04:34:00|124.27|122.87|124.32|122.92|124.32|122.92|124.25|122.85|7
1653798850000|2022-05-29 04:34:10|124.33|122.93|124.33|122.93|124.33|122.93|124.33|122.93|1
1653798870000|2022-05-29 04:34:30|124.34|122.94|124.35|122.95|124.35|122.95|124.34|122.94|2
1653798880000|2022-05-29 04:34:40|124.36|122.96|124.41|123.01|124.41|123.01|124.36|122.96|4
1653798890000|2022-05-29 04:34:50|124.4|123|124.39|122.99|124.4|123|124.39|122.99|2
1653798910000|2022-05-29 04:35:10|124.4|123|124.41|123.01|124.41|123.01|124.39|122.99|4
1653798920000|2022-05-29 04:35:20|124.42|123.02|124.42|123.02|124.42|123.02|124.42|123.02|1
1653798960000|2022-05-29 04:36:00|124.41|123.01|124.35|122.95|124.41|123.01|124.34|122.94|9
1653798970000|2022-05-29 04:36:10|124.34|122.94|124.34|122.94|124.35|122.95|124.34|122.94|3
1653798980000|2022-05-29 04:36:20|124.33|122.93|124.33|122.93|124.33|122.93|124.33|122.93|1
1653799020000|2022-05-29 04:37:00|124.32|122.92|124.33|122.93|124.34|122.94|124.31|122.91|4
1653799030000|2022-05-29 04:37:10|124.34|122.94|124.33|122.93|124.34|122.94|124.33|122.93|2
1653799050000|2022-05-29 04:37:30|124.32|122.92|124.32|122.92|124.33|122.93|124.32|122.92|3
1653799060000|2022-05-29 04:37:40|124.33|122.93|124.33|122.93|124.33|122.93|124.33|122.93|1
1653799070000|2022-05-29 04:37:50|124.34|122.94|124.29|122.89|124.34|122.94|124.29|122.89|5
1653799080000|2022-05-29 04:38:00|124.28|122.88|124.28|122.88|124.28|122.88|124.28|122.88|1
1653799090000|2022-05-29 04:38:10|124.29|122.89|124.29|122.89|124.29|122.89|124.29|122.89|1
1653799110000|2022-05-29 04:38:30|124.28|122.88|124.28|122.88|124.28|122.88|124.28|122.88|1
1653799120000|2022-05-29 04:38:40|124.27|122.87|124.31|122.91|124.31|122.91|124.27|122.87|4
1653799140000|2022-05-29 04:39:00|124.36|122.96|124.4|123|124.4|123|124.36|122.96|3
1653799150000|2022-05-29 04:39:10|124.41|123.01|124.41|123.01|124.42|123.02|124.37|122.97|9
1653799180000|2022-05-29 04:39:40|124.4|123|124.37|122.97|124.4|123|124.36|122.96|5
1653799200000|2022-05-29 04:40:00|124.34|122.94|124.45|123.05|124.45|123.05|124.34|122.94|4
1653799210000|2022-05-29 04:40:10|124.49|123.09|124.54|123.14|124.54|123.14|124.49|123.09|5
1653799230000|2022-05-29 04:40:30|124.51|123.11|124.51|123.11|124.51|123.11|124.51|123.11|1
1653799240000|2022-05-29 04:40:40|124.52|123.12|124.52|123.12|124.52|123.12|124.52|123.12|1
1653799250000|2022-05-29 04:40:50|124.53|123.13|124.54|123.14|124.57|123.17|124.53|123.13|6
1653799260000|2022-05-29 04:41:00|124.53|123.13|124.53|123.13|124.53|123.13|124.53|123.13|1
1653799270000|2022-05-29 04:41:10|124.52|123.12|124.52|123.12|124.52|123.12|124.52|123.12|1
1653799290000|2022-05-29 04:41:30|124.56|123.16|124.47|123.07|124.56|123.16|124.47|123.07|8
1653799300000|2022-05-29 04:41:40|124.51|123.11|124.48|123.08|124.51|123.11|124.48|123.08|2
1653799320000|2022-05-29 04:42:00|124.49|123.09|124.5|123.1|124.5|123.1|124.49|123.09|2
1653799330000|2022-05-29 04:42:10|124.51|123.11|124.58|123.18|124.58|123.18|124.51|123.11|4
1653799340000|2022-05-29 04:42:20|124.59|123.19|124.6|123.2|124.6|123.2|124.59|123.19|2
1653799410000|2022-05-29 04:43:30|124.59|123.19|124.58|123.18|124.6|123.2|124.58|123.18|4
1653799420000|2022-05-29 04:43:40|124.57|123.17|124.57|123.17|124.57|123.17|124.57|123.17|1
1653799450000|2022-05-29 04:44:10|124.58|123.18|124.63|123.23|124.63|123.23|124.58|123.18|2
1653799480000|2022-05-29 04:44:40|124.64|123.24|124.69|123.29|124.69|123.29|124.64|123.24|4
1653799500000|2022-05-29 04:45:00|124.65|123.25|124.57|123.17|124.65|123.25|124.57|123.17|4
1653799510000|2022-05-29 04:45:10|124.56|123.16|124.59|123.19|124.59|123.19|124.52|123.12|8
1653799530000|2022-05-29 04:45:30|124.6|123.2|124.68|123.28|124.68|123.28|124.6|123.2|6
1653799540000|2022-05-29 04:45:40|124.69|123.29|124.68|123.28|124.69|123.29|124.68|123.28|2
1653799570000|2022-05-29 04:46:10|124.67|123.27|124.63|123.23|124.67|123.27|124.63|123.23|3
1653799590000|2022-05-29 04:46:30|124.62|123.22|124.62|123.22|124.62|123.22|124.62|123.22|1
1653799600000|2022-05-29 04:46:40|124.63|123.23|124.63|123.23|124.63|123.23|124.63|123.23|1
1653799620000|2022-05-29 04:47:00|124.62|123.22|124.62|123.22|124.62|123.22|124.62|123.22|1
1653799700000|2022-05-29 04:48:20|124.63|123.23|124.64|123.24|124.64|123.24|124.63|123.23|2
1653799710000|2022-05-29 04:48:30|124.65|123.25|124.65|123.25|124.65|123.25|124.65|123.25|1
1653799720000|2022-05-29 04:48:40|124.64|123.24|124.64|123.24|124.64|123.24|124.64|123.24|1
1653799740000|2022-05-29 04:49:00|124.63|123.23|124.63|123.23|124.63|123.23|124.63|123.23|1
1653799750000|2022-05-29 04:49:10|124.61|123.21|124.58|123.18|124.61|123.21|124.57|123.17|6
1653799760000|2022-05-29 04:49:20|124.57|123.17|124.53|123.13|124.57|123.17|124.53|123.13|4
1653799800000|2022-05-29 04:50:00|124.52|123.12|124.49|123.09|124.52|123.12|124.49|123.09|3
1653799810000|2022-05-29 04:50:10|124.48|123.08|124.48|123.08|124.48|123.08|124.48|123.08|1
1653799820000|2022-05-29 04:50:20|124.47|123.07|124.46|123.06|124.47|123.07|124.46|123.06|2
1653799830000|2022-05-29 04:50:30|124.45|123.05|124.45|123.05|124.45|123.05|124.45|123.05|1
1653799850000|2022-05-29 04:50:50|124.39|122.99|124.32|122.92|124.39|122.99|124.32|122.92|8
1653799860000|2022-05-29 04:51:00|124.29|122.89|124.29|122.89|124.29|122.89|124.29|122.89|1
1653799910000|2022-05-29 04:51:50|124.28|122.88|124.28|122.88|124.28|122.88|124.28|122.88|1
1653799920000|2022-05-29 04:52:00|124.3|122.9|124.3|122.9|124.3|122.9|124.3|122.9|1
1653799930000|2022-05-29 04:52:10|124.29|122.89|124.29|122.89|124.29|122.89|124.29|122.89|1
1653799950000|2022-05-29 04:52:30|124.3|122.9|124.35|122.95|124.35|122.95|124.3|122.9|3
1653799960000|2022-05-29 04:52:40|124.33|122.93|124.33|122.93|124.33|122.93|124.32|122.92|3
1653800030000|2022-05-29 04:53:50|124.34|122.94|124.32|122.92|124.34|122.94|124.32|122.92|3
1653800040000|2022-05-29 04:54:00|124.3|122.9|124.28|122.88|124.3|122.9|124.28|122.88|3
1653800060000|2022-05-29 04:54:20|124.27|122.87|124.27|122.87|124.27|122.87|124.27|122.87|1
1653800090000|2022-05-29 04:54:50|124.26|122.86|124.24|122.84|124.26|122.86|124.22|122.82|9
1653800100000|2022-05-29 04:55:00|124.23|122.83|124.22|122.82|124.23|122.83|124.22|122.82|2
1653800110000|2022-05-29 04:55:10|124.23|122.83|124.32|122.92|124.32|122.92|124.23|122.83|6
1653800120000|2022-05-29 04:55:20|124.33|122.93|124.32|122.92|124.33|122.93|124.32|122.92|2
1653800130000|2022-05-29 04:55:30|124.33|122.93|124.32|122.92|124.33|122.93|124.32|122.92|4
1653800170000|2022-05-29 04:56:10|124.33|122.93|124.31|122.91|124.33|122.93|124.31|122.91|3
1653800180000|2022-05-29 04:56:20|124.32|122.92|124.28|122.88|124.32|122.92|124.28|122.88|2
1653800190000|2022-05-29 04:56:30|124.29|122.89|124.24|122.84|124.29|122.89|124.24|122.84|5
1653800200000|2022-05-29 04:56:40|124.23|122.83|124.23|122.83|124.23|122.83|124.23|122.83|1
1653800210000|2022-05-29 04:56:50|124.24|122.84|124.24|122.84|124.24|122.84|124.24|122.84|1
1653800220000|2022-05-29 04:57:00|124.23|122.83|124.23|122.83|124.23|122.83|124.23|122.83|1
1653800230000|2022-05-29 04:57:10|124.24|122.84|124.23|122.83|124.24|122.84|124.23|122.83|2
1653800240000|2022-05-29 04:57:20|124.25|122.85|124.29|122.89|124.31|122.91|124.25|122.85|5
1653800260000|2022-05-29 04:57:40|124.28|122.88|124.28|122.88|124.28|122.88|124.28|122.88|1
1653800270000|2022-05-29 04:57:50|124.3|122.9|124.29|122.89|124.3|122.9|124.29|122.89|2
1653800310000|2022-05-29 04:58:30|124.31|122.91|124.31|122.91|124.31|122.91|124.31|122.91|1
1653800320000|2022-05-29 04:58:40|124.33|122.93|124.32|122.92|124.33|122.93|124.32|122.92|2
1653800340000|2022-05-29 04:59:00|124.3|122.9|124.34|122.94|124.34|122.94|124.3|122.9|3
1653800350000|2022-05-29 04:59:10|124.33|122.93|124.31|122.91|124.33|122.93|124.31|122.91|2
1653800360000|2022-05-29 04:59:20|124.33|122.93|124.33|122.93|124.33|122.93|124.33|122.93|1
1653800370000|2022-05-29 04:59:30|124.28|122.88|124.33|122.93|124.33|122.93|124.28|122.88|2
1653800380000|2022-05-29 04:59:40|124.32|122.92|124.32|122.92|124.32|122.92|124.32|122.92|1
1653800400000|2022-05-29 05:00:00|124.33|122.93|124.26|122.86|124.33|122.93|124.26|122.86|7
1653800410000|2022-05-29 05:00:10|124.25|122.85|124.25|122.85|124.25|122.85|124.24|122.84|3
1653800420000|2022-05-29 05:00:20|124.24|122.84|124.14|122.74|124.24|122.84|124.14|122.74|12
1653800430000|2022-05-29 05:00:30|124.11|122.71|124.15|122.75|124.16|122.76|124.11|122.71|6
1653800440000|2022-05-29 05:00:40|124.14|122.74|124.14|122.74|124.14|122.74|124.14|122.74|1
1653800470000|2022-05-29 05:01:10|124.13|122.73|124.13|122.73|124.13|122.73|124.13|122.73|1
1653800490000|2022-05-29 05:01:30|124.12|122.72|124.13|122.73|124.14|122.74|124.12|122.72|3
1653800510000|2022-05-29 05:01:50|124.14|122.74|124.14|122.74|124.14|122.74|124.14|122.74|1
1653800520000|2022-05-29 05:02:00|124.15|122.75|124.15|122.75|124.15|122.75|124.15|122.75|1
1653800530000|2022-05-29 05:02:10|124.14|122.74|124.14|122.74|124.14|122.74|124.14|122.74|1
1653800540000|2022-05-29 05:02:20|124.13|122.73|124.13|122.73|124.13|122.73|124.13|122.73|1
1653800550000|2022-05-29 05:02:30|124.15|122.75|124.15|122.75|124.15|122.75|124.13|122.73|3
1653800560000|2022-05-29 05:02:40|124.13|122.73|124.13|122.73|124.13|122.73|124.13|122.73|1
1653800570000|2022-05-29 05:02:50|124.15|122.75|124.15|122.75|124.15|122.75|124.15|122.75|1
1653800580000|2022-05-29 05:03:00|124.13|122.73|124.12|122.72|124.13|122.73|124.12|122.72|2
1653800590000|2022-05-29 05:03:10|124.2|122.8|124.24|122.84|124.26|122.86|124.2|122.8|5
1653800600000|2022-05-29 05:03:20|124.27|122.87|124.27|122.87|124.29|122.89|124.27|122.87|3
1653800610000|2022-05-29 05:03:30|124.26|122.86|124.26|122.86|124.26|122.86|124.26|122.86|1
1653800620000|2022-05-29 05:03:40|124.28|122.88|124.27|122.87|124.28|122.88|124.27|122.87|4
1653800630000|2022-05-29 05:03:50|124.28|122.88|124.35|122.95|124.35|122.95|124.28|122.88|3
1653800640000|2022-05-29 05:04:00|124.34|122.94|124.34|122.94|124.34|122.94|124.34|122.94|1
1653800660000|2022-05-29 05:04:20|124.36|122.96|124.35|122.95|124.36|122.96|124.34|122.94|3
1653800680000|2022-05-29 05:04:40|124.34|122.94|124.33|122.93|124.34|122.94|124.33|122.93|2
1653800700000|2022-05-29 05:05:00|124.34|122.94|124.3|122.9|124.34|122.94|124.3|122.9|3
1653800710000|2022-05-29 05:05:10|124.33|122.93|124.25|122.85|124.33|122.93|124.25|122.85|8
1653800720000|2022-05-29 05:05:20|124.2|122.8|124.18|122.78|124.2|122.8|124.18|122.78|3
1653800730000|2022-05-29 05:05:30|124.16|122.76|124.16|122.76|124.16|122.76|124.16|122.76|1
1653800740000|2022-05-29 05:05:40|124.2|122.8|124.24|122.84|124.24|122.84|124.2|122.8|5
1653800750000|2022-05-29 05:05:50|124.23|122.83|124.23|122.83|124.23|122.83|124.23|122.83|1
1653800770000|2022-05-29 05:06:10|124.24|122.84|124.24|122.84|124.24|122.84|124.24|122.84|1
1653800790000|2022-05-29 05:06:30|124.25|122.85|124.23|122.83|124.25|122.85|124.23|122.83|2
1653800810000|2022-05-29 05:06:50|124.22|122.82|124.21|122.81|124.22|122.82|124.21|122.81|2
1653800820000|2022-05-29 05:07:00|124.22|122.82|124.2|122.8|124.23|122.83|124.2|122.8|5
1653800830000|2022-05-29 05:07:10|124.22|122.82|124.25|122.85|124.25|122.85|124.22|122.82|4
1653800870000|2022-05-29 05:07:50|124.24|122.84|124.23|122.83|124.24|122.84|124.23|122.83|2
1653800930000|2022-05-29 05:08:50|124.25|122.85|124.25|122.85|124.25|122.85|124.25|122.85|1
1653800970000|2022-05-29 05:09:30|124.24|122.84|124.22|122.82|124.24|122.84|124.22|122.82|3
1653800980000|2022-05-29 05:09:40|124.23|122.83|124.32|122.92|124.32|122.92|124.23|122.83|7
1653800990000|2022-05-29 05:09:50|124.33|122.93|124.39|122.99|124.39|122.99|124.33|122.93|7
1653801000000|2022-05-29 05:10:00|124.38|122.98|124.36|122.96|124.41|123.01|124.35|122.95|7
1653801040000|2022-05-29 05:10:40|124.35|122.95|124.33|122.93|124.35|122.95|124.33|122.93|3
1653801050000|2022-05-29 05:10:50|124.31|122.91|124.31|122.91|124.31|122.91|124.3|122.9|3
1653801060000|2022-05-29 05:11:00|124.3|122.9|124.3|122.9|124.3|122.9|124.3|122.9|1
1653801080000|2022-05-29 05:11:20|124.28|122.88|124.35|122.95|124.35|122.95|124.28|122.88|3
1653801090000|2022-05-29 05:11:30|124.36|122.96|124.36|122.96|124.37|122.97|124.36|122.96|3
1653801100000|2022-05-29 05:11:40|124.37|122.97|124.37|122.97|124.37|122.97|124.37|122.97|1
1653801110000|2022-05-29 05:11:50|124.36|122.96|124.36|122.96|124.36|122.96|124.36|122.96|1
1653801120000|2022-05-29 05:12:00|124.33|122.93|124.28|122.88|124.33|122.93|124.28|122.88|4
1653801130000|2022-05-29 05:12:10|124.27|122.87|124.25|122.85|124.27|122.87|124.25|122.85|2
1653801140000|2022-05-29 05:12:20|124.24|122.84|124.24|122.84|124.24|122.84|124.23|122.83|3
1653801150000|2022-05-29 05:12:30|124.23|122.83|124.22|122.82|124.23|122.83|124.22|122.82|2
1653801160000|2022-05-29 05:12:40|124.23|122.83|124.23|122.83|124.23|122.83|124.23|122.83|1
1653801170000|2022-05-29 05:12:50|124.24|122.84|124.25|122.85|124.25|122.85|124.24|122.84|2
1653801180000|2022-05-29 05:13:00|124.24|122.84|124.24|122.84|124.24|122.84|124.24|122.84|1
1653801190000|2022-05-29 05:13:10|124.25|122.85|124.24|122.84|124.26|122.86|124.24|122.84|3
1653801280000|2022-05-29 05:14:40|124.26|122.86|124.26|122.86|124.26|122.86|124.26|122.86|1
1653801290000|2022-05-29 05:14:50|124.24|122.84|124.24|122.84|124.24|122.84|124.24|122.84|1
1653801320000|2022-05-29 05:15:20|124.29|122.89|124.31|122.91|124.31|122.91|124.29|122.89|3
1653801330000|2022-05-29 05:15:30|124.32|122.92|124.37|122.97|124.37|122.97|124.32|122.92|4
1653801340000|2022-05-29 05:15:40|124.38|122.98|124.36|122.96|124.38|122.98|124.35|122.95|4
1653801350000|2022-05-29 05:15:50|124.38|122.98|124.38|122.98|124.38|122.98|124.38|122.98|1
1653801400000|2022-05-29 05:16:40|124.39|122.99|124.39|122.99|124.39|122.99|124.39|122.99|1
1653801410000|2022-05-29 05:16:50|124.4|123|124.49|123.09|124.49|123.09|124.4|123|9
1653801420000|2022-05-29 05:17:00|124.53|123.13|124.61|123.21|124.61|123.21|124.53|123.13|8
1653801430000|2022-05-29 05:17:10|124.6|123.2|124.58|123.18|124.61|123.21|124.57|123.17|8
1653801440000|2022-05-29 05:17:20|124.57|123.17|124.57|123.17|124.57|123.17|124.57|123.17|1
1653801450000|2022-05-29 05:17:30|124.58|123.18|124.57|123.17|124.58|123.18|124.57|123.17|2
1653801470000|2022-05-29 05:17:50|124.56|123.16|124.57|123.17|124.57|123.17|124.56|123.16|2
1653801510000|2022-05-29 05:18:30|124.55|123.15|124.55|123.15|124.55|123.15|124.55|123.15|1
1653801540000|2022-05-29 05:19:00|124.57|123.17|124.57|123.17|124.57|123.17|124.57|123.17|1
1653801560000|2022-05-29 05:19:20|124.56|123.16|124.56|123.16|124.56|123.16|124.56|123.16|1
1653801590000|2022-05-29 05:19:50|124.57|123.17|124.57|123.17|124.57|123.17|124.57|123.17|1
1653801610000|2022-05-29 05:20:10|124.55|123.15|124.38|122.98|124.55|123.15|124.38|122.98|13
1653801620000|2022-05-29 05:20:20|124.37|122.97|124.34|122.94|124.37|122.97|124.34|122.94|3
1653801630000|2022-05-29 05:20:30|124.37|122.97|124.44|123.04|124.44|123.04|124.34|122.94|8
1653801640000|2022-05-29 05:20:40|124.46|123.06|124.46|123.06|124.46|123.06|124.46|123.06|1
1653801650000|2022-05-29 05:20:50|124.44|123.04|124.44|123.04|124.44|123.04|124.44|123.04|1
1653801770000|2022-05-29 05:22:50|124.43|123.03|124.43|123.03|124.43|123.03|124.43|123.03|1
1653801780000|2022-05-29 05:23:00|124.42|123.02|124.44|123.04|124.44|123.04|124.42|123.02|3
1653801800000|2022-05-29 05:23:20|124.45|123.05|124.45|123.05|124.45|123.05|124.45|123.05|1
1653801810000|2022-05-29 05:23:30|124.52|123.12|124.54|123.14|124.54|123.14|124.52|123.12|4
1653801840000|2022-05-29 05:24:00|124.55|123.15|124.55|123.15|124.55|123.15|124.55|123.15|1
1653801920000|2022-05-29 05:25:20|124.56|123.16|124.55|123.15|124.56|123.16|124.54|123.14|3
1653801970000|2022-05-29 05:26:10|124.54|123.14|124.49|123.09|124.54|123.14|124.49|123.09|3
1653801990000|2022-05-29 05:26:30|124.5|123.1|124.43|123.03|124.5|123.1|124.41|123.01|7
1653802000000|2022-05-29 05:26:40|124.4|123|124.45|123.05|124.45|123.05|124.4|123|3
1653802010000|2022-05-29 05:26:50|124.44|123.04|124.41|123.01|124.44|123.04|124.41|123.01|4
1653802020000|2022-05-29 05:27:00|124.42|123.02|124.43|123.03|124.43|123.03|124.42|123.02|2
1653802070000|2022-05-29 05:27:50|124.51|123.11|124.55|123.15|124.55|123.15|124.51|123.11|6
1653802080000|2022-05-29 05:28:00|124.54|123.14|124.53|123.13|124.55|123.15|124.53|123.13|4
1653802090000|2022-05-29 05:28:10|124.54|123.14|124.56|123.16|124.56|123.16|124.54|123.14|3
1653802110000|2022-05-29 05:28:30|124.52|123.12|124.54|123.14|124.54|123.14|124.52|123.12|3
1653802130000|2022-05-29 05:28:50|124.55|123.15|124.66|123.26|124.66|123.26|124.55|123.15|7
1653802140000|2022-05-29 05:29:00|124.65|123.25|124.58|123.18|124.66|123.26|124.58|123.18|7
1653802150000|2022-05-29 05:29:10|124.56|123.16|124.52|123.12|124.56|123.16|124.49|123.09|10
1653802160000|2022-05-29 05:29:20|124.53|123.13|124.53|123.13|124.55|123.15|124.52|123.12|7
1653802170000|2022-05-29 05:29:30|124.54|123.14|124.54|123.14|124.54|123.14|124.54|123.14|1
1653802200000|2022-05-29 05:30:00|124.55|123.15|124.55|123.15|124.55|123.15|124.55|123.15|1
1653802210000|2022-05-29 05:30:10|124.54|123.14|124.47|123.07|124.54|123.14|124.46|123.06|7
1653802230000|2022-05-29 05:30:30|124.44|123.04|124.44|123.04|124.44|123.04|124.44|123.04|1
1653802240000|2022-05-29 05:30:40|124.43|123.03|124.42|123.02|124.43|123.03|124.42|123.02|2
1653802250000|2022-05-29 05:30:50|124.43|123.03|124.43|123.03|124.43|123.03|124.43|123.03|1
1653802280000|2022-05-29 05:31:20|124.42|123.02|124.42|123.02|124.43|123.03|124.42|123.02|3
1653802340000|2022-05-29 05:32:20|124.41|123.01|124.38|122.98|124.41|123.01|124.38|122.98|3
1653802350000|2022-05-29 05:32:30|124.37|122.97|124.35|122.95|124.37|122.97|124.35|122.95|2
1653802380000|2022-05-29 05:33:00|124.33|122.93|124.33|122.93|124.33|122.93|124.33|122.93|1
1653802400000|2022-05-29 05:33:20|124.32|122.92|124.34|122.94|124.34|122.94|124.32|122.92|2
1653802430000|2022-05-29 05:33:50|124.33|122.93|124.49|123.09|124.52|123.12|124.33|122.93|12
1653802440000|2022-05-29 05:34:00|124.46|123.06|124.47|123.07|124.47|123.07|124.46|123.06|4
1653802460000|2022-05-29 05:34:20|124.46|123.06|124.45|123.05|124.46|123.06|124.45|123.05|2
1653802470000|2022-05-29 05:34:30|124.43|123.03|124.43|123.03|124.43|123.03|124.43|123.03|1
1653802500000|2022-05-29 05:35:00|124.42|123.02|124.42|123.02|124.42|123.02|124.42|123.02|1
1653802570000|2022-05-29 05:36:10|124.43|123.03|124.43|123.03|124.43|123.03|124.43|123.03|1
1653802580000|2022-05-29 05:36:20|124.42|123.02|124.42|123.02|124.42|123.02|124.42|123.02|1
1653802590000|2022-05-29 05:36:30|124.44|123.04|124.44|123.04|124.44|123.04|124.44|123.04|1
1653802610000|2022-05-29 05:36:50|124.42|123.02|124.43|123.03|124.43|123.03|124.42|123.02|2
1653802620000|2022-05-29 05:37:00|124.44|123.04|124.44|123.04|124.44|123.04|124.44|123.04|1
1653802630000|2022-05-29 05:37:10|124.43|123.03|124.44|123.04|124.44|123.04|124.43|123.03|2
1653802640000|2022-05-29 05:37:20|124.43|123.03|124.43|123.03|124.43|123.03|124.43|123.03|1
1653802670000|2022-05-29 05:37:50|124.44|123.04|124.44|123.04|124.44|123.04|124.44|123.04|1
1653802740000|2022-05-29 05:39:00|124.43|123.03|124.4|123|124.43|123.03|124.4|123|3
1653802750000|2022-05-29 05:39:10|124.41|123.01|124.28|122.88|124.41|123.01|124.28|122.88|10
1653802760000|2022-05-29 05:39:20|124.25|122.85|124.32|122.92|124.34|122.94|124.25|122.85|5
1653802770000|2022-05-29 05:39:30|124.33|122.93|124.33|122.93|124.33|122.93|124.33|122.93|1
1653802780000|2022-05-29 05:39:40|124.32|122.92|124.31|122.91|124.32|122.92|124.31|122.91|2
1653802790000|2022-05-29 05:39:50|124.3|122.9|124.27|122.87|124.3|122.9|124.27|122.87|3
1653802800000|2022-05-29 05:40:00|124.29|122.89|124.28|122.88|124.29|122.89|124.28|122.88|2
1653802810000|2022-05-29 05:40:10|124.29|122.89|124.28|122.88|124.29|122.89|124.28|122.88|4
1653802820000|2022-05-29 05:40:20|124.27|122.87|124.27|122.87|124.27|122.87|124.26|122.86|3
1653802830000|2022-05-29 05:40:30|124.24|122.84|124.24|122.84|124.24|122.84|124.24|122.84|1
1653802850000|2022-05-29 05:40:50|124.25|122.85|124.25|122.85|124.25|122.85|124.25|122.85|1
1653802860000|2022-05-29 05:41:00|124.24|122.84|124.31|122.91|124.32|122.92|124.24|122.84|5
1653802870000|2022-05-29 05:41:10|124.32|122.92|124.27|122.87|124.32|122.92|124.27|122.87|6
1653802910000|2022-05-29 05:41:50|124.26|122.86|124.26|122.86|124.26|122.86|124.26|122.86|1
1653802920000|2022-05-29 05:42:00|124.27|122.87|124.25|122.85|124.27|122.87|124.25|122.85|2
1653802940000|2022-05-29 05:42:20|124.23|122.83|124.4|123|124.4|123|124.23|122.83|10
1653802950000|2022-05-29 05:42:30|124.41|123.01|124.45|123.05|124.45|123.05|124.41|123.01|5
1653802990000|2022-05-29 05:43:10|124.43|123.03|124.43|123.03|124.43|123.03|124.43|123.03|1
1653803030000|2022-05-29 05:43:50|124.44|123.04|124.44|123.04|124.44|123.04|124.44|123.04|1
1653803050000|2022-05-29 05:44:10|124.43|123.03|124.42|123.02|124.43|123.03|124.42|123.02|2
1653803070000|2022-05-29 05:44:30|124.39|122.99|124.37|122.97|124.39|122.99|124.37|122.97|3
1653803100000|2022-05-29 05:45:00|124.34|122.94|124.44|123.04|124.44|123.04|124.34|122.94|3
1653803110000|2022-05-29 05:45:10|124.43|123.03|124.43|123.03|124.43|123.03|124.43|123.03|1
1653803130000|2022-05-29 05:45:30|124.44|123.04|124.44|123.04|124.44|123.04|124.44|123.04|1
1653803150000|2022-05-29 05:45:50|124.43|123.03|124.43|123.03|124.43|123.03|124.43|123.03|1
1653803170000|2022-05-29 05:46:10|124.44|123.04|124.44|123.04|124.44|123.04|124.44|123.04|1
1653803190000|2022-05-29 05:46:30|124.43|123.03|124.43|123.03|124.43|123.03|124.43|123.03|1
1653803200000|2022-05-29 05:46:40|124.41|123.01|124.42|123.02|124.42|123.02|124.41|123.01|2
1653803210000|2022-05-29 05:46:50|124.43|123.03|124.45|123.05|124.45|123.05|124.43|123.03|2
1653803220000|2022-05-29 05:47:00|124.44|123.04|124.44|123.04|124.44|123.04|124.44|123.04|1
1653803230000|2022-05-29 05:47:10|124.42|123.02|124.42|123.02|124.42|123.02|124.42|123.02|1
1653803270000|2022-05-29 05:47:50|124.44|123.04|124.44|123.04|124.44|123.04|124.44|123.04|1
1653803280000|2022-05-29 05:48:00|124.42|123.02|124.42|123.02|124.42|123.02|124.42|123.02|1
1653803300000|2022-05-29 05:48:20|124.44|123.04|124.44|123.04|124.44|123.04|124.44|123.04|1
1653803310000|2022-05-29 05:48:30|124.42|123.02|124.42|123.02|124.42|123.02|124.42|123.02|1
1653803360000|2022-05-29 05:49:20|124.44|123.04|124.44|123.04|124.44|123.04|124.44|123.04|1
1653803370000|2022-05-29 05:49:30|124.42|123.02|124.38|122.98|124.42|123.02|124.37|122.97|6
1653803380000|2022-05-29 05:49:40|124.37|122.97|124.37|122.97|124.37|122.97|124.37|122.97|1
1653803400000|2022-05-29 05:50:00|124.34|122.94|124.34|122.94|124.34|122.94|124.34|122.94|1
1653803450000|2022-05-29 05:50:50|124.33|122.93|124.35|122.95|124.35|122.95|124.33|122.93|2
1653803460000|2022-05-29 05:51:00|124.36|122.96|124.35|122.95|124.36|122.96|124.35|122.95|2
1653803470000|2022-05-29 05:51:10|124.33|122.93|124.34|122.94|124.34|122.94|124.33|122.93|2
1653803480000|2022-05-29 05:51:20|124.33|122.93|124.32|122.92|124.33|122.93|124.32|122.92|2
1653803490000|2022-05-29 05:51:30|124.33|122.93|124.33|122.93|124.33|122.93|124.33|122.93|1
1653803500000|2022-05-29 05:51:40|124.32|122.92|124.34|122.94|124.34|122.94|124.32|122.92|2
1653803530000|2022-05-29 05:52:10|124.33|122.93|124.28|122.88|124.33|122.93|124.27|122.87|6
1653803540000|2022-05-29 05:52:20|124.27|122.87|124.21|122.81|124.27|122.87|124.2|122.8|9
1653803560000|2022-05-29 05:52:40|124.23|122.83|124.31|122.91|124.32|122.92|124.21|122.81|8
1653803570000|2022-05-29 05:52:50|124.3|122.9|124.31|122.91|124.32|122.92|124.29|122.89|5
1653803590000|2022-05-29 05:53:10|124.29|122.89|124.26|122.86|124.29|122.89|124.26|122.86|3
1653803600000|2022-05-29 05:53:20|124.23|122.83|124.23|122.83|124.23|122.83|124.23|122.83|1
1653803620000|2022-05-29 05:53:40|124.25|122.85|124.33|122.93|124.33|122.93|124.24|122.84|5
1653803720000|2022-05-29 05:55:20|124.31|122.91|124.28|122.88|124.31|122.91|124.28|122.88|3
1653803760000|2022-05-29 05:56:00|124.27|122.87|124.27|122.87|124.27|122.87|124.27|122.87|1
1653803770000|2022-05-29 05:56:10|124.26|122.86|124.26|122.86|124.26|122.86|124.25|122.85|5
1653803780000|2022-05-29 05:56:20|124.24|122.84|124.25|122.85|124.25|122.85|124.24|122.84|2
1653803790000|2022-05-29 05:56:30|124.28|122.88|124.41|123.01|124.42|123.02|124.28|122.88|12
1653803810000|2022-05-29 05:56:50|124.39|122.99|124.4|123|124.4|123|124.39|122.99|2
1653803830000|2022-05-29 05:57:10|124.41|123.01|124.4|123|124.41|123.01|124.4|123|2
1653803840000|2022-05-29 05:57:20|124.47|123.07|124.5|123.1|124.51|123.11|124.46|123.06|7
1653803860000|2022-05-29 05:57:40|124.47|123.07|124.46|123.06|124.47|123.07|124.46|123.06|2
1653803870000|2022-05-29 05:57:50|124.5|123.1|124.5|123.1|124.53|123.13|124.5|123.1|6
1653803880000|2022-05-29 05:58:00|124.49|123.09|124.44|123.04|124.49|123.09|124.44|123.04|3
1653803900000|2022-05-29 05:58:20|124.45|123.05|124.55|123.15|124.55|123.15|124.45|123.05|6
1653803910000|2022-05-29 05:58:30|124.54|123.14|124.5|123.1|124.54|123.14|124.48|123.08|8
1653803920000|2022-05-29 05:58:40|124.51|123.11|124.56|123.16|124.56|123.16|124.51|123.11|4
1653803930000|2022-05-29 05:58:50|124.55|123.15|124.55|123.15|124.55|123.15|124.55|123.15|1
1653803940000|2022-05-29 05:59:00|124.56|123.16|124.65|123.25|124.65|123.25|124.56|123.16|7
1653803960000|2022-05-29 05:59:20|124.63|123.23|124.6|123.2|124.66|123.26|124.6|123.2|8
1653803970000|2022-05-29 05:59:30|124.59|123.19|124.91|123.51|124.97|123.57|124.59|123.19|17
1653803980000|2022-05-29 05:59:40|124.9|123.5|125.03|123.63|125.03|123.63|124.9|123.5|6
1653803990000|2022-05-29 05:59:50|125.04|123.64|125.04|123.64|125.04|123.64|125.04|123.64|1
1653804000000|2022-05-29 06:00:00|125.05|123.65|125.17|123.77|125.17|123.77|125.04|123.64|10
1653804010000|2022-05-29 06:00:10|125.18|123.78|125.18|123.78|125.18|123.78|125.18|123.78|1
1653804020000|2022-05-29 06:00:20|125.19|123.79|125.27|123.87|125.27|123.87|125.19|123.79|8
1653804040000|2022-05-29 06:00:40|125.25|123.85|125.25|123.85|125.25|123.85|125.25|123.85|1
1653804060000|2022-05-29 06:01:00|125.26|123.86|125.19|123.79|125.27|123.87|125.19|123.79|8
1653804070000|2022-05-29 06:01:10|125.2|123.8|125.18|123.78|125.2|123.8|125.18|123.78|2
1653804080000|2022-05-29 06:01:20|125.2|123.8|125.23|123.83|125.24|123.84|125.2|123.8|5
1653804090000|2022-05-29 06:01:30|125.25|123.85|125.25|123.85|125.25|123.85|125.25|123.85|1
1653804100000|2022-05-29 06:01:40|125.26|123.86|125.37|123.97|125.38|123.98|125.26|123.86|10
1653804110000|2022-05-29 06:01:50|125.42|124.02|125.49|124.09|125.51|124.11|125.41|124.01|7
1653804120000|2022-05-29 06:02:00|125.5|124.1|125.51|124.11|125.51|124.11|125.5|124.1|2
1653804130000|2022-05-29 06:02:10|125.5|124.1|125.33|123.93|125.5|124.1|125.32|123.92|13
1653804150000|2022-05-29 06:02:30|125.32|123.92|125.32|123.92|125.33|123.93|125.32|123.92|3
1653804160000|2022-05-29 06:02:40|125.33|123.93|125.33|123.93|125.33|123.93|125.33|123.93|1
1653804180000|2022-05-29 06:03:00|125.32|123.92|125.3|123.9|125.32|123.92|125.3|123.9|3
1653804190000|2022-05-29 06:03:10|125.33|123.93|125.34|123.94|125.34|123.94|125.32|123.92|3
1653804200000|2022-05-29 06:03:20|125.33|123.93|125.31|123.91|125.33|123.93|125.31|123.91|2
1653804210000|2022-05-29 06:03:30|125.32|123.92|125.27|123.87|125.32|123.92|125.27|123.87|5
1653804220000|2022-05-29 06:03:40|125.26|123.86|125.21|123.81|125.26|123.86|125.21|123.81|5
1653804240000|2022-05-29 06:04:00|125.23|123.83|125.24|123.84|125.24|123.84|125.23|123.83|2
1653804250000|2022-05-29 06:04:10|125.23|123.83|125.24|123.84|125.24|123.84|125.23|123.83|2
1653804290000|2022-05-29 06:04:50|125.23|123.83|125.23|123.83|125.23|123.83|125.23|123.83|1
1653804300000|2022-05-29 06:05:00|125.22|123.82|125.17|123.77|125.22|123.82|125.14|123.74|10
1653804310000|2022-05-29 06:05:10|125.15|123.75|125.15|123.75|125.15|123.75|125.15|123.75|1
1653804320000|2022-05-29 06:05:20|125.17|123.77|125.15|123.75|125.17|123.77|125.15|123.75|2
1653804330000|2022-05-29 06:05:30|125.16|123.76|125.13|123.73|125.16|123.76|125.13|123.73|3
1653804340000|2022-05-29 06:05:40|125.14|123.74|125.21|123.81|125.22|123.82|125.14|123.74|9
1653804360000|2022-05-29 06:06:00|125.19|123.79|125.24|123.84|125.24|123.84|125.19|123.79|4
1653804370000|2022-05-29 06:06:10|125.25|123.85|125.24|123.84|125.25|123.85|125.24|123.84|4
1653804380000|2022-05-29 06:06:20|125.23|123.83|125.23|123.83|125.23|123.83|125.23|123.83|1
1653804400000|2022-05-29 06:06:40|125.22|123.82|125.22|123.82|125.22|123.82|125.22|123.82|1
1653804430000|2022-05-29 06:07:10|125.2|123.8|125.15|123.75|125.2|123.8|125.15|123.75|10
1653804440000|2022-05-29 06:07:20|125.14|123.74|125.1|123.7|125.14|123.74|125.1|123.7|4
1653804450000|2022-05-29 06:07:30|125.09|123.69|125.1|123.7|125.1|123.7|125.09|123.69|2
1653804460000|2022-05-29 06:07:40|125.08|123.68|125.08|123.68|125.08|123.68|125.08|123.68|1
1653804500000|2022-05-29 06:08:20|125.12|123.72|125.12|123.72|125.12|123.72|125.12|123.72|1
1653804520000|2022-05-29 06:08:40|125.11|123.71|125.12|123.72|125.12|123.72|125.11|123.71|2
1653804540000|2022-05-29 06:09:00|125.11|123.71|125.11|123.71|125.11|123.71|125.11|123.71|1
1653804560000|2022-05-29 06:09:20|125.12|123.72|125.12|123.72|125.12|123.72|125.12|123.72|1
1653804600000|2022-05-29 06:10:00|125.11|123.71|125.02|123.62|125.11|123.71|125.02|123.62|6
1653804620000|2022-05-29 06:10:20|125.03|123.63|125.03|123.63|125.03|123.63|125.03|123.63|1
1653804630000|2022-05-29 06:10:30|125.04|123.64|124.96|123.56|125.04|123.64|124.95|123.55|9
1653804640000|2022-05-29 06:10:40|124.95|123.55|124.95|123.55|124.95|123.55|124.95|123.55|1
1653804650000|2022-05-29 06:10:50|124.94|123.54|124.94|123.54|124.94|123.54|124.94|123.54|1
1653804660000|2022-05-29 06:11:00|125|123.6|125.1|123.7|125.1|123.7|125|123.6|5
1653804680000|2022-05-29 06:11:20|125.12|123.72|125.12|123.72|125.13|123.73|125.1|123.7|5
1653804700000|2022-05-29 06:11:40|125.13|123.73|125.13|123.73|125.14|123.74|125.13|123.73|3
1653804710000|2022-05-29 06:11:50|125.12|123.72|125.18|123.78|125.18|123.78|125.12|123.72|3
1653804720000|2022-05-29 06:12:00|125.19|123.79|125.18|123.78|125.19|123.79|125.18|123.78|2
1653804740000|2022-05-29 06:12:20|125.19|123.79|125.15|123.75|125.2|123.8|125.14|123.74|6
1653804750000|2022-05-29 06:12:30|125.13|123.73|125.14|123.74|125.15|123.75|125.13|123.73|3
1653804760000|2022-05-29 06:12:40|125.13|123.73|125.13|123.73|125.13|123.73|125.13|123.73|1
1653804770000|2022-05-29 06:12:50|125.14|123.74|125.14|123.74|125.14|123.74|125.14|123.74|1
1653804780000|2022-05-29 06:13:00|125.15|123.75|125.15|123.75|125.15|123.75|125.14|123.74|3
1653804800000|2022-05-29 06:13:20|125.14|123.74|125.19|123.79|125.2|123.8|125.14|123.74|6
1653804820000|2022-05-29 06:13:40|125.18|123.78|125.18|123.78|125.18|123.78|125.18|123.78|1
1653804840000|2022-05-29 06:14:00|125.14|123.74|125.19|123.79|125.19|123.79|125.14|123.74|2
1653804870000|2022-05-29 06:14:30|125.2|123.8|125.23|123.83|125.24|123.84|125.2|123.8|3
1653804900000|2022-05-29 06:15:00|125.24|123.84|125.16|123.76|125.25|123.85|125.16|123.76|7
1653804910000|2022-05-29 06:15:10|125.14|123.74|125.13|123.73|125.14|123.74|125.13|123.73|2
1653804920000|2022-05-29 06:15:20|125.15|123.75|125.15|123.75|125.15|123.75|125.15|123.75|1
1653804930000|2022-05-29 06:15:30|125.14|123.74|125.09|123.69|125.14|123.74|125.09|123.69|3
1653804940000|2022-05-29 06:15:40|125.13|123.73|125.13|123.73|125.14|123.74|125.13|123.73|3
1653804950000|2022-05-29 06:15:50|125.14|123.74|125.19|123.79|125.19|123.79|125.14|123.74|2
1653804960000|2022-05-29 06:16:00|125.18|123.78|125.16|123.76|125.18|123.78|125.16|123.76|3
1653804970000|2022-05-29 06:16:10|125.15|123.75|125.15|123.75|125.15|123.75|125.15|123.75|1
1653804980000|2022-05-29 06:16:20|125.16|123.76|125.15|123.75|125.16|123.76|125.15|123.75|2
1653805020000|2022-05-29 06:17:00|125.09|123.69|125.15|123.75|125.15|123.75|125.08|123.68|3
1653805110000|2022-05-29 06:18:30|125.14|123.74|125.14|123.74|125.14|123.74|125.14|123.74|1
1653805140000|2022-05-29 06:19:00|125.13|123.73|125.14|123.74|125.14|123.74|125.13|123.73|2
1653805150000|2022-05-29 06:19:10|125.13|123.73|125.02|123.62|125.13|123.73|125.02|123.62|8
1653805170000|2022-05-29 06:19:30|125.01|123.61|125.02|123.62|125.02|123.62|125.01|123.61|2
1653805180000|2022-05-29 06:19:40|125.04|123.64|125.04|123.64|125.04|123.64|125.04|123.64|1
1653805190000|2022-05-29 06:19:50|125.03|123.63|124.97|123.57|125.03|123.63|124.97|123.57|5
1653805200000|2022-05-29 06:20:00|124.96|123.56|124.97|123.57|124.99|123.59|124.94|123.54|7
1653805210000|2022-05-29 06:20:10|124.99|123.59|124.99|123.59|124.99|123.59|124.99|123.59|1
1653805220000|2022-05-29 06:20:20|125.01|123.61|125.01|123.61|125.01|123.61|125.01|123.61|1
1653805250000|2022-05-29 06:20:50|125.03|123.63|125.03|123.63|125.03|123.63|125.03|123.63|1
1653805270000|2022-05-29 06:21:10|125.04|123.64|125.04|123.64|125.05|123.65|125.04|123.64|3
1653805280000|2022-05-29 06:21:20|125.05|123.65|125.05|123.65|125.05|123.65|125.05|123.65|1
1653805310000|2022-05-29 06:21:50|125.04|123.64|125.03|123.63|125.04|123.64|125.03|123.63|2
1653805320000|2022-05-29 06:22:00|125.04|123.64|125.03|123.63|125.04|123.64|125.03|123.63|2
1653805330000|2022-05-29 06:22:10|125.04|123.64|125.03|123.63|125.04|123.64|125.03|123.63|2
1653805340000|2022-05-29 06:22:20|125.04|123.64|125.04|123.64|125.04|123.64|125.04|123.64|1
1653805370000|2022-05-29 06:22:50|125.02|123.62|125.05|123.65|125.05|123.65|125.02|123.62|3
1653805380000|2022-05-29 06:23:00|125.04|123.64|125.04|123.64|125.04|123.64|125.04|123.64|1
1653805390000|2022-05-29 06:23:10|125.05|123.65|125.14|123.74|125.14|123.74|125.03|123.63|5
1653805400000|2022-05-29 06:23:20|125.12|123.72|125.12|123.72|125.12|123.72|125.12|123.72|1
1653805420000|2022-05-29 06:23:40|125.13|123.73|125.13|123.73|125.13|123.73|125.13|123.73|1
1653805440000|2022-05-29 06:24:00|125.17|123.77|125.18|123.78|125.2|123.8|125.17|123.77|4
1653805450000|2022-05-29 06:24:10|125.21|123.81|125.14|123.74|125.21|123.81|125.14|123.74|8
1653805470000|2022-05-29 06:24:30|125.09|123.69|125.1|123.7|125.1|123.7|125.09|123.69|2
1653805490000|2022-05-29 06:24:50|125.12|123.72|125.12|123.72|125.12|123.72|125.12|123.72|1
1653805510000|2022-05-29 06:25:10|125.13|123.73|125.12|123.72|125.13|123.73|125.12|123.72|2
1653805520000|2022-05-29 06:25:20|125.11|123.71|125.11|123.71|125.11|123.71|125.11|123.71|1
1653805550000|2022-05-29 06:25:50|125.12|123.72|125.11|123.71|125.12|123.72|125.11|123.71|2
1653805560000|2022-05-29 06:26:00|125.12|123.72|125.12|123.72|125.12|123.72|125.12|123.72|1
1653805570000|2022-05-29 06:26:10|125.18|123.78|125.21|123.81|125.23|123.83|125.18|123.78|5
1653805580000|2022-05-29 06:26:20|125.19|123.79|125.19|123.79|125.21|123.81|125.19|123.79|3
1653805590000|2022-05-29 06:26:30|125.22|123.82|125.24|123.84|125.24|123.84|125.21|123.81|5
1653805600000|2022-05-29 06:26:40|125.22|123.82|125.23|123.83|125.23|123.83|125.22|123.82|2
1653805610000|2022-05-29 06:26:50|125.22|123.82|125.18|123.78|125.22|123.82|125.18|123.78|4
1653805620000|2022-05-29 06:27:00|125.19|123.79|125.17|123.77|125.19|123.79|125.17|123.77|3
1653805630000|2022-05-29 06:27:10|125.16|123.76|125.13|123.73|125.16|123.76|125.13|123.73|4
1653805650000|2022-05-29 06:27:30|125.14|123.74|125.13|123.73|125.14|123.74|125.13|123.73|4
1653805660000|2022-05-29 06:27:40|125.14|123.74|125.14|123.74|125.14|123.74|125.14|123.74|1
1653805670000|2022-05-29 06:27:50|125.15|123.75|125.14|123.74|125.15|123.75|125.14|123.74|2
1653805680000|2022-05-29 06:28:00|125.15|123.75|125.18|123.78|125.19|123.79|125.15|123.75|3
1653805690000|2022-05-29 06:28:10|125.17|123.77|125.18|123.78|125.18|123.78|125.17|123.77|2
1653805700000|2022-05-29 06:28:20|125.19|123.79|125.19|123.79|125.19|123.79|125.19|123.79|1
1653805710000|2022-05-29 06:28:30|125.21|123.81|125.25|123.85|125.28|123.88|125.21|123.81|6
1653805720000|2022-05-29 06:28:40|125.24|123.84|125.25|123.85|125.25|123.85|125.24|123.84|2
1653805730000|2022-05-29 06:28:50|125.24|123.84|125.24|123.84|125.24|123.84|125.23|123.83|3
1653805740000|2022-05-29 06:29:00|125.23|123.83|125.19|123.79|125.23|123.83|125.19|123.79|5
1653805760000|2022-05-29 06:29:20|125.2|123.8|125.2|123.8|125.2|123.8|125.2|123.8|1
1653805770000|2022-05-29 06:29:30|125.19|123.79|125.2|123.8|125.2|123.8|125.19|123.79|2
1653805780000|2022-05-29 06:29:40|125.19|123.79|125.19|123.79|125.2|123.8|125.18|123.78|5
1653805790000|2022-05-29 06:29:50|125.2|123.8|125.26|123.86|125.27|123.87|125.2|123.8|5
1653805800000|2022-05-29 06:30:00|125.25|123.85|125.24|123.84|125.25|123.85|125.24|123.84|2
1653805810000|2022-05-29 06:30:10|125.23|123.83|125.22|123.82|125.23|123.83|125.22|123.82|2
1653805820000|2022-05-29 06:30:20|125.23|123.83|125.23|123.83|125.23|123.83|125.23|123.83|1
1653805830000|2022-05-29 06:30:30|125.22|123.82|125.18|123.78|125.22|123.82|125.18|123.78|3
1653805840000|2022-05-29 06:30:40|125.15|123.75|125.19|123.79|125.19|123.79|125.14|123.74|4
1653805850000|2022-05-29 06:30:50|125.18|123.78|125.18|123.78|125.18|123.78|125.18|123.78|1
1653805860000|2022-05-29 06:31:00|125.19|123.79|125.19|123.79|125.19|123.79|125.19|123.79|1
1653805870000|2022-05-29 06:31:10|125.18|123.78|125.18|123.78|125.18|123.78|125.18|123.78|1
1653805880000|2022-05-29 06:31:20|125.23|123.83|125.24|123.84|125.26|123.86|125.23|123.83|5
1653805900000|2022-05-29 06:31:40|125.27|123.87|125.27|123.87|125.27|123.87|125.27|123.87|1
1653805920000|2022-05-29 06:32:00|125.26|123.86|125.26|123.86|125.26|123.86|125.26|123.86|1
1653805930000|2022-05-29 06:32:10|125.28|123.88|125.28|123.88|125.28|123.88|125.28|123.88|1
1653805950000|2022-05-29 06:32:30|125.3|123.9|125.28|123.88|125.3|123.9|125.28|123.88|3
1653805960000|2022-05-29 06:32:40|125.27|123.87|125.27|123.87|125.27|123.87|125.27|123.87|1
1653805970000|2022-05-29 06:32:50|125.26|123.86|125.19|123.79|125.26|123.86|125.17|123.77|7
1653805980000|2022-05-29 06:33:00|125.17|123.77|125.15|123.75|125.17|123.77|125.15|123.75|5
1653805990000|2022-05-29 06:33:10|125.16|123.76|125.14|123.74|125.16|123.76|125.14|123.74|3
1653806010000|2022-05-29 06:33:30|125.15|123.75|125.15|123.75|125.15|123.75|125.15|123.75|1
1653806030000|2022-05-29 06:33:50|125.17|123.77|125.17|123.77|125.17|123.77|125.17|123.77|1
1653806070000|2022-05-29 06:34:30|125.16|123.76|125.17|123.77|125.17|123.77|125.16|123.76|2
1653806080000|2022-05-29 06:34:40|125.16|123.76|125.16|123.76|125.16|123.76|125.16|123.76|1
1653806090000|2022-05-29 06:34:50|125.17|123.77|125.16|123.76|125.17|123.77|125.16|123.76|2
1653806100000|2022-05-29 06:35:00|125.17|123.77|125.08|123.68|125.17|123.77|125.08|123.68|6
1653806110000|2022-05-29 06:35:10|125.07|123.67|125.15|123.75|125.15|123.75|125.07|123.67|3
1653806120000|2022-05-29 06:35:20|125.14|123.74|125.15|123.75|125.15|123.75|125.13|123.73|3
1653806160000|2022-05-29 06:36:00|125.14|123.74|125.12|123.72|125.14|123.74|125.12|123.72|3
1653806170000|2022-05-29 06:36:10|125.09|123.69|125.08|123.68|125.09|123.69|125.08|123.68|2
1653806190000|2022-05-29 06:36:30|125.07|123.67|125.07|123.67|125.07|123.67|125.07|123.67|1
1653806200000|2022-05-29 06:36:40|125.06|123.66|125.06|123.66|125.06|123.66|125.06|123.66|1
1653806220000|2022-05-29 06:37:00|125.07|123.67|125.15|123.75|125.15|123.75|125.06|123.66|5
1653806240000|2022-05-29 06:37:20|125.14|123.74|125.09|123.69|125.14|123.74|125.09|123.69|3
1653806250000|2022-05-29 06:37:30|125.08|123.68|125.08|123.68|125.08|123.68|125.08|123.68|1
1653806260000|2022-05-29 06:37:40|125.09|123.69|125.09|123.69|125.09|123.69|125.09|123.69|1
1653806320000|2022-05-29 06:38:40|125.08|123.68|125.08|123.68|125.08|123.68|125.08|123.68|1
1653806330000|2022-05-29 06:38:50|125.09|123.69|125.09|123.69|125.09|123.69|125.09|123.69|1
1653806400000|2022-05-29 06:40:00|125.08|123.68|125.08|123.68|125.08|123.68|125.08|123.68|1
1653806410000|2022-05-29 06:40:10|125.07|123.67|125.07|123.67|125.07|123.67|125.07|123.67|1
1653806430000|2022-05-29 06:40:30|125.08|123.68|125.07|123.67|125.08|123.68|125.07|123.67|2
1653806440000|2022-05-29 06:40:40|125.08|123.68|125.08|123.68|125.08|123.68|125.08|123.68|1
1653806460000|2022-05-29 06:41:00|125.07|123.67|125.16|123.76|125.19|123.79|125.07|123.67|7
1653806470000|2022-05-29 06:41:10|125.15|123.75|125.08|123.68|125.15|123.75|125.08|123.68|4
1653806480000|2022-05-29 06:41:20|125.09|123.69|125.09|123.69|125.09|123.69|125.09|123.69|1
1653806490000|2022-05-29 06:41:30|125.08|123.68|125.17|123.77|125.17|123.77|125.08|123.68|7
1653806500000|2022-05-29 06:41:40|125.15|123.75|125.15|123.75|125.15|123.75|125.15|123.75|1
1653806510000|2022-05-29 06:41:50|125.16|123.76|125.17|123.77|125.17|123.77|125.16|123.76|2
1653806530000|2022-05-29 06:42:10|125.18|123.78|125.17|123.77|125.18|123.78|125.17|123.77|2
1653806540000|2022-05-29 06:42:20|125.16|123.76|125.16|123.76|125.16|123.76|125.16|123.76|1
1653806550000|2022-05-29 06:42:30|125.17|123.77|125.06|123.66|125.17|123.77|125.06|123.66|8
1653806570000|2022-05-29 06:42:50|125.07|123.67|125.07|123.67|125.07|123.67|125.07|123.67|1
1653806580000|2022-05-29 06:43:00|125.06|123.66|125.08|123.68|125.08|123.68|125.06|123.66|3
1653806590000|2022-05-29 06:43:10|125.07|123.67|125.15|123.75|125.16|123.76|125.07|123.67|5
1653806600000|2022-05-29 06:43:20|125.16|123.76|125.17|123.77|125.2|123.8|125.16|123.76|9
1653806620000|2022-05-29 06:43:40|125.18|123.78|125.18|123.78|125.18|123.78|125.18|123.78|1
1653806630000|2022-05-29 06:43:50|125.17|123.77|125.17|123.77|125.17|123.77|125.17|123.77|1
1653806640000|2022-05-29 06:44:00|125.18|123.78|125.17|123.77|125.18|123.78|125.17|123.77|2
1653806660000|2022-05-29 06:44:20|125.18|123.78|125.23|123.83|125.23|123.83|125.18|123.78|4
1653806670000|2022-05-29 06:44:30|125.24|123.84|125.23|123.83|125.24|123.84|125.23|123.83|2
1653806680000|2022-05-29 06:44:40|125.24|123.84|125.24|123.84|125.24|123.84|125.24|123.84|1
1653806700000|2022-05-29 06:45:00|125.25|123.85|125.27|123.87|125.27|123.87|125.25|123.85|2
1653806710000|2022-05-29 06:45:10|125.26|123.86|125.26|123.86|125.26|123.86|125.25|123.85|3
1653806730000|2022-05-29 06:45:30|125.27|123.87|125.26|123.86|125.27|123.87|125.26|123.86|2
1653806770000|2022-05-29 06:46:10|125.25|123.85|125.25|123.85|125.25|123.85|125.25|123.85|1
1653806780000|2022-05-29 06:46:20|125.24|123.84|125.24|123.84|125.24|123.84|125.24|123.84|1
1653806790000|2022-05-29 06:46:30|125.22|123.82|125.25|123.85|125.25|123.85|125.22|123.82|3
1653806800000|2022-05-29 06:46:40|125.26|123.86|125.2|123.8|125.26|123.86|125.19|123.79|6
1653806810000|2022-05-29 06:46:50|125.19|123.79|125.19|123.79|125.19|123.79|125.19|123.79|1
1653806830000|2022-05-29 06:47:10|125.18|123.78|125.17|123.77|125.18|123.78|125.17|123.77|2
1653806840000|2022-05-29 06:47:20|125.18|123.78|125.18|123.78|125.18|123.78|125.18|123.78|1
1653806850000|2022-05-29 06:47:30|125.17|123.77|125.18|123.78|125.18|123.78|125.17|123.77|2
1653806860000|2022-05-29 06:47:40|125.17|123.77|125.16|123.76|125.17|123.77|125.15|123.75|4
1653806870000|2022-05-29 06:47:50|125.15|123.75|125.12|123.72|125.15|123.75|125.12|123.72|4
1653806890000|2022-05-29 06:48:10|125.15|123.75|125.15|123.75|125.15|123.75|125.15|123.75|1
1653806900000|2022-05-29 06:48:20|125.14|123.74|125.14|123.74|125.14|123.74|125.14|123.74|1
1653806910000|2022-05-29 06:48:30|125.15|123.75|125.14|123.74|125.15|123.75|125.14|123.74|2
1653806920000|2022-05-29 06:48:40|125.12|123.72|125.14|123.74|125.14|123.74|125.12|123.72|3
1653806930000|2022-05-29 06:48:50|125.15|123.75|125.09|123.69|125.15|123.75|125.09|123.69|5
1653806940000|2022-05-29 06:49:00|125.08|123.68|125.14|123.74|125.16|123.76|125.08|123.68|5
1653806960000|2022-05-29 06:49:20|125.15|123.75|125.15|123.75|125.15|123.75|125.15|123.75|1
1653806980000|2022-05-29 06:49:40|125.17|123.77|125.17|123.77|125.17|123.77|125.17|123.77|1
1653807010000|2022-05-29 06:50:10|125.18|123.78|125.18|123.78|125.18|123.78|125.18|123.78|1
1653807020000|2022-05-29 06:50:20|125.17|123.77|125.17|123.77|125.17|123.77|125.17|123.77|1
1653807060000|2022-05-29 06:51:00|125.18|123.78|125.18|123.78|125.18|123.78|125.18|123.78|1
1653807070000|2022-05-29 06:51:10|125.17|123.77|125.25|123.85|125.27|123.87|125.17|123.77|6
1653807090000|2022-05-29 06:51:30|125.26|123.86|125.26|123.86|125.26|123.86|125.26|123.86|1
1653807110000|2022-05-29 06:51:50|125.27|123.87|125.27|123.87|125.27|123.87|125.27|123.87|1
1653807130000|2022-05-29 06:52:10|125.26|123.86|125.27|123.87|125.27|123.87|125.26|123.86|2
1653807140000|2022-05-29 06:52:20|125.26|123.86|125.26|123.86|125.26|123.86|125.26|123.86|1
1653807150000|2022-05-29 06:52:30|125.24|123.84|125.24|123.84|125.24|123.84|125.24|123.84|1
1653807170000|2022-05-29 06:52:50|125.21|123.81|125.24|123.84|125.24|123.84|125.21|123.81|2
1653807180000|2022-05-29 06:53:00|125.27|123.87|125.3|123.9|125.3|123.9|125.27|123.87|2
1653807210000|2022-05-29 06:53:30|125.29|123.89|125.35|123.95|125.35|123.95|125.29|123.89|6
1653807230000|2022-05-29 06:53:50|125.36|123.96|125.35|123.95|125.36|123.96|125.35|123.95|2
1653807240000|2022-05-29 06:54:00|125.36|123.96|125.35|123.95|125.36|123.96|125.35|123.95|4
1653807250000|2022-05-29 06:54:10|125.36|123.96|125.36|123.96|125.36|123.96|125.36|123.96|1
1653807260000|2022-05-29 06:54:20|125.35|123.95|125.36|123.96|125.36|123.96|125.35|123.95|2
1653807270000|2022-05-29 06:54:30|125.35|123.95|125.35|123.95|125.35|123.95|125.35|123.95|1
1653807280000|2022-05-29 06:54:40|125.36|123.96|125.36|123.96|125.36|123.96|125.36|123.96|1
1653807290000|2022-05-29 06:54:50|125.35|123.95|125.35|123.95|125.35|123.95|125.35|123.95|1
1653807330000|2022-05-29 06:55:30|125.37|123.97|125.37|123.97|125.37|123.97|125.37|123.97|1
1653807360000|2022-05-29 06:56:00|125.36|123.96|125.28|123.88|125.36|123.96|125.28|123.88|6
1653807370000|2022-05-29 06:56:10|125.27|123.87|125.25|123.85|125.27|123.87|125.25|123.85|3
1653807380000|2022-05-29 06:56:20|125.24|123.84|125.25|123.85|125.25|123.85|125.24|123.84|2
1653807390000|2022-05-29 06:56:30|125.26|123.86|125.26|123.86|125.26|123.86|125.26|123.86|1
1653807480000|2022-05-29 06:58:00|125.25|123.85|125.24|123.84|125.25|123.85|125.24|123.84|4
1653807490000|2022-05-29 06:58:10|125.23|123.83|125.22|123.82|125.24|123.84|125.22|123.82|3
1653807500000|2022-05-29 06:58:20|125.24|123.84|125.24|123.84|125.24|123.84|125.24|123.84|1
1653807520000|2022-05-29 06:58:40|125.23|123.83|125.24|123.84|125.24|123.84|125.23|123.83|2
1653807540000|2022-05-29 06:59:00|125.17|123.77|125.18|123.78|125.18|123.78|125.15|123.75|4
1653807550000|2022-05-29 06:59:10|125.17|123.77|125.18|123.78|125.18|123.78|125.17|123.77|2
1653807570000|2022-05-29 06:59:30|125.16|123.76|125.24|123.84|125.24|123.84|125.16|123.76|8
1653807590000|2022-05-29 06:59:50|125.25|123.85|125.24|123.84|125.25|123.85|125.24|123.84|2
1653807600000|2022-05-29 07:00:00|125.25|123.85|125.26|123.86|125.26|123.86|125.24|123.84|3
1653807610000|2022-05-29 07:00:10|125.24|123.84|125.26|123.86|125.26|123.86|125.24|123.84|2
1653807620000|2022-05-29 07:00:20|125.27|123.87|125.27|123.87|125.27|123.87|125.27|123.87|1
1653807630000|2022-05-29 07:00:30|125.28|123.88|125.35|123.95|125.35|123.95|125.28|123.88|4
1653807660000|2022-05-29 07:01:00|125.37|123.97|125.36|123.96|125.37|123.97|125.36|123.96|2
1653807680000|2022-05-29 07:01:20|125.35|123.95|125.35|123.95|125.35|123.95|125.35|123.95|1
1653807700000|2022-05-29 07:01:40|125.36|123.96|125.36|123.96|125.36|123.96|125.36|123.96|1
1653807720000|2022-05-29 07:02:00|125.35|123.95|125.26|123.86|125.35|123.95|125.26|123.86|6
1653807730000|2022-05-29 07:02:10|125.27|123.87|125.27|123.87|125.27|123.87|125.27|123.87|1
1653807750000|2022-05-29 07:02:30|125.28|123.88|125.27|123.87|125.28|123.88|125.27|123.87|2
1653807820000|2022-05-29 07:03:40|125.26|123.86|125.26|123.86|125.26|123.86|125.26|123.86|1
1653807840000|2022-05-29 07:04:00|125.25|123.85|125.25|123.85|125.25|123.85|125.25|123.85|1
1653807860000|2022-05-29 07:04:20|125.24|123.84|125.22|123.82|125.24|123.84|125.22|123.82|6
1653807880000|2022-05-29 07:04:40|125.2|123.8|125.21|123.81|125.21|123.81|125.19|123.79|3
1653807890000|2022-05-29 07:04:50|125.2|123.8|125.24|123.84|125.24|123.84|125.2|123.8|7
1653807900000|2022-05-29 07:05:00|125.23|123.83|125.23|123.83|125.23|123.83|125.23|123.83|1
1653807910000|2022-05-29 07:05:10|125.22|123.82|125.23|123.83|125.23|123.83|125.22|123.82|2
1653807980000|2022-05-29 07:06:20|125.26|123.86|125.25|123.85|125.26|123.86|125.25|123.85|2
1653807990000|2022-05-29 07:06:30|125.23|123.83|125.23|123.83|125.23|123.83|125.23|123.83|1
1653808000000|2022-05-29 07:06:40|125.22|123.82|125.21|123.81|125.22|123.82|125.21|123.81|2
1653808010000|2022-05-29 07:06:50|125.23|123.83|125.23|123.83|125.23|123.83|125.23|123.83|1
1653808020000|2022-05-29 07:07:00|125.21|123.81|125.2|123.8|125.22|123.82|125.19|123.79|5
1653808030000|2022-05-29 07:07:10|125.23|123.83|125.24|123.84|125.25|123.85|125.23|123.83|3
1653808040000|2022-05-29 07:07:20|125.26|123.86|125.26|123.86|125.26|123.86|125.26|123.86|1
1653808050000|2022-05-29 07:07:30|125.23|123.83|125.23|123.83|125.23|123.83|125.23|123.83|1
1653808060000|2022-05-29 07:07:40|125.25|123.85|125.25|123.85|125.25|123.85|125.25|123.85|1
1653808110000|2022-05-29 07:08:30|125.3|123.9|125.32|123.92|125.32|123.92|125.29|123.89|4
1653808140000|2022-05-29 07:09:00|125.31|123.91|125.26|123.86|125.31|123.91|125.25|123.85|8
1653808160000|2022-05-29 07:09:20|125.23|123.83|125.22|123.82|125.23|123.83|125.21|123.81|4
1653808170000|2022-05-29 07:09:30|125.2|123.8|125.24|123.84|125.24|123.84|125.2|123.8|5
1653808180000|2022-05-29 07:09:40|125.22|123.82|125.22|123.82|125.22|123.82|125.22|123.82|1
1653808190000|2022-05-29 07:09:50|125.23|123.83|125.22|123.82|125.23|123.83|125.22|123.82|2
1653808200000|2022-05-29 07:10:00|125.24|123.84|125.22|123.82|125.24|123.84|125.22|123.82|2
1653808240000|2022-05-29 07:10:40|125.23|123.83|125.23|123.83|125.23|123.83|125.23|123.83|1
1653808250000|2022-05-29 07:10:50|125.22|123.82|125.22|123.82|125.22|123.82|125.22|123.82|1
1653808260000|2022-05-29 07:11:00|125.25|123.85|125.25|123.85|125.25|123.85|125.25|123.85|1
1653808280000|2022-05-29 07:11:20|125.26|123.86|125.26|123.86|125.26|123.86|125.26|123.86|1
1653808290000|2022-05-29 07:11:30|125.25|123.85|125.25|123.85|125.25|123.85|125.25|123.85|1
1653808310000|2022-05-29 07:11:50|125.24|123.84|125.23|123.83|125.24|123.84|125.23|123.83|4
1653808320000|2022-05-29 07:12:00|125.25|123.85|125.25|123.85|125.25|123.85|125.25|123.85|1
1653808390000|2022-05-29 07:13:10|125.26|123.86|125.26|123.86|125.26|123.86|125.26|123.86|1
1653808400000|2022-05-29 07:13:20|125.25|123.85|125.24|123.84|125.25|123.85|125.24|123.84|2
1653808410000|2022-05-29 07:13:30|125.23|123.83|125.26|123.86|125.26|123.86|125.22|123.82|4
1653808450000|2022-05-29 07:14:10|125.31|123.91|125.37|123.97|125.39|123.99|125.3|123.9|7
1653808460000|2022-05-29 07:14:20|125.38|123.98|125.38|123.98|125.38|123.98|125.38|123.98|1
1653808470000|2022-05-29 07:14:30|125.39|123.99|125.4|124|125.4|124|125.39|123.99|2
1653808480000|2022-05-29 07:14:40|125.42|124.02|125.42|124.02|125.42|124.02|125.42|124.02|1
1653808500000|2022-05-29 07:15:00|125.4|124|125.4|124|125.4|124|125.4|124|1
1653808510000|2022-05-29 07:15:10|125.42|124.02|125.46|124.06|125.46|124.06|125.42|124.02|2
1653808520000|2022-05-29 07:15:20|125.45|124.05|125.45|124.05|125.45|124.05|125.45|124.05|1
1653808530000|2022-05-29 07:15:30|125.44|124.04|125.42|124.02|125.45|124.05|125.42|124.02|5
1653808540000|2022-05-29 07:15:40|125.41|124.01|125.41|124.01|125.41|124.01|125.41|124.01|1
1653808560000|2022-05-29 07:16:00|125.43|124.03|125.43|124.03|125.43|124.03|125.43|124.03|1
1653808570000|2022-05-29 07:16:10|125.4|124|125.38|123.98|125.4|124|125.38|123.98|5
1653808590000|2022-05-29 07:16:30|125.37|123.97|125.37|123.97|125.37|123.97|125.37|123.97|1
1653808600000|2022-05-29 07:16:40|125.34|123.94|125.32|123.92|125.34|123.94|125.32|123.92|3
1653808610000|2022-05-29 07:16:50|125.34|123.94|125.26|123.86|125.34|123.94|125.26|123.86|6
1653808620000|2022-05-29 07:17:00|125.23|123.83|125.33|123.93|125.34|123.94|125.22|123.82|10
1653808640000|2022-05-29 07:17:20|125.36|123.96|125.36|123.96|125.36|123.96|125.36|123.96|1
1653808650000|2022-05-29 07:17:30|125.39|123.99|125.38|123.98|125.39|123.99|125.38|123.98|2
1653808670000|2022-05-29 07:17:50|125.4|124|125.4|124|125.4|124|125.4|124|1
1653808680000|2022-05-29 07:18:00|125.39|123.99|125.39|123.99|125.39|123.99|125.39|123.99|1
1653808720000|2022-05-29 07:18:40|125.4|124|125.39|123.99|125.4|124|125.39|123.99|2
1653808730000|2022-05-29 07:18:50|125.4|124|125.4|124|125.4|124|125.4|124|1
1653808740000|2022-05-29 07:19:00|125.39|123.99|125.36|123.96|125.39|123.99|125.31|123.91|10
1653808750000|2022-05-29 07:19:10|125.32|123.92|125.31|123.91|125.32|123.92|125.31|123.91|2
1653808760000|2022-05-29 07:19:20|125.33|123.93|125.33|123.93|125.33|123.93|125.33|123.93|1
1653808770000|2022-05-29 07:19:30|125.31|123.91|125.31|123.91|125.31|123.91|125.31|123.91|1
1653808810000|2022-05-29 07:20:10|125.3|123.9|125.3|123.9|125.3|123.9|125.3|123.9|1
1653808820000|2022-05-29 07:20:20|125.29|123.89|125.26|123.86|125.29|123.89|125.26|123.86|3
1653808830000|2022-05-29 07:20:30|125.25|123.85|125.23|123.83|125.25|123.85|125.23|123.83|3
1653808840000|2022-05-29 07:20:40|125.2|123.8|125.22|123.82|125.24|123.84|125.2|123.8|5
1653808850000|2022-05-29 07:20:50|125.23|123.83|125.24|123.84|125.24|123.84|125.23|123.83|2
1653808860000|2022-05-29 07:21:00|125.22|123.82|125.22|123.82|125.22|123.82|125.22|123.82|1
1653808870000|2022-05-29 07:21:10|125.21|123.81|125.19|123.79|125.21|123.81|125.19|123.79|3
1653808880000|2022-05-29 07:21:20|125.18|123.78|125.18|123.78|125.18|123.78|125.18|123.78|1
1653808890000|2022-05-29 07:21:30|125.17|123.77|125.18|123.78|125.18|123.78|125.17|123.77|2
1653808910000|2022-05-29 07:21:50|125.17|123.77|125.15|123.75|125.17|123.77|125.14|123.74|4
1653808920000|2022-05-29 07:22:00|125.13|123.73|125.13|123.73|125.17|123.77|125.12|123.72|5
1653808930000|2022-05-29 07:22:10|125.12|123.72|125.19|123.79|125.21|123.81|125.12|123.72|6
1653808950000|2022-05-29 07:22:30|125.22|123.82|125.22|123.82|125.22|123.82|125.22|123.82|1
1653808960000|2022-05-29 07:22:40|125.21|123.81|125.19|123.79|125.21|123.81|125.19|123.79|2
1653808970000|2022-05-29 07:22:50|125.22|123.82|125.22|123.82|125.22|123.82|125.22|123.82|1
1653808980000|2022-05-29 07:23:00|125.21|123.81|125.14|123.74|125.21|123.81|125.14|123.74|5
1653808990000|2022-05-29 07:23:10|125.15|123.75|125.13|123.73|125.15|123.75|125.12|123.72|4
1653809000000|2022-05-29 07:23:20|125.14|123.74|125.14|123.74|125.15|123.75|125.13|123.73|4
1653809030000|2022-05-29 07:23:50|125.13|123.73|125.15|123.75|125.15|123.75|125.13|123.73|2
1653809040000|2022-05-29 07:24:00|125.13|123.73|125.13|123.73|125.13|123.73|125.13|123.73|1
1653809060000|2022-05-29 07:24:20|125.14|123.74|125.14|123.74|125.14|123.74|125.14|123.74|1
1653809070000|2022-05-29 07:24:30|125.13|123.73|125.14|123.74|125.14|123.74|125.13|123.73|4
1653809080000|2022-05-29 07:24:40|125.13|123.73|125.15|123.75|125.15|123.75|125.13|123.73|2
1653809090000|2022-05-29 07:24:50|125.21|123.81|125.17|123.77|125.21|123.81|125.17|123.77|3
1653809100000|2022-05-29 07:25:00|125.18|123.78|125.18|123.78|125.18|123.78|125.18|123.78|1
1653809120000|2022-05-29 07:25:20|125.17|123.77|125.17|123.77|125.17|123.77|125.17|123.77|1
1653809140000|2022-05-29 07:25:40|125.15|123.75|125.15|123.75|125.15|123.75|125.15|123.75|1
1653809150000|2022-05-29 07:25:50|125.17|123.77|125.24|123.84|125.25|123.85|125.17|123.77|11
1653809160000|2022-05-29 07:26:00|125.23|123.83|125.25|123.85|125.25|123.85|125.23|123.83|2
1653809200000|2022-05-29 07:26:40|125.24|123.84|125.24|123.84|125.24|123.84|125.24|123.84|1
1653809210000|2022-05-29 07:26:50|125.25|123.85|125.26|123.86|125.27|123.87|125.25|123.85|3
1653809230000|2022-05-29 07:27:10|125.29|123.89|125.43|124.03|125.43|124.03|125.29|123.89|11
1653809240000|2022-05-29 07:27:20|125.5|124.1|125.51|124.11|125.54|124.14|125.48|124.08|12
1653809250000|2022-05-29 07:27:30|125.5|124.1|125.51|124.11|125.51|124.11|125.5|124.1|4
1653809260000|2022-05-29 07:27:40|125.5|124.1|125.5|124.1|125.52|124.12|125.49|124.09|7
1653809270000|2022-05-29 07:27:50|125.52|124.12|125.5|124.1|125.52|124.12|125.5|124.1|2
1653809280000|2022-05-29 07:28:00|125.51|124.11|125.51|124.11|125.52|124.12|125.5|124.1|7
1653809290000|2022-05-29 07:28:10|125.5|124.1|125.5|124.1|125.51|124.11|125.5|124.1|5
1653809300000|2022-05-29 07:28:20|125.53|124.13|125.53|124.13|125.53|124.13|125.53|124.13|1
1653809310000|2022-05-29 07:28:30|125.54|124.14|125.54|124.14|125.54|124.14|125.53|124.13|3
1653809320000|2022-05-29 07:28:40|125.53|124.13|125.54|124.14|125.54|124.14|125.53|124.13|2
1653809330000|2022-05-29 07:28:50|125.53|124.13|125.54|124.14|125.54|124.14|125.53|124.13|2
1653809350000|2022-05-29 07:29:10|125.53|124.13|125.53|124.13|125.53|124.13|125.53|124.13|1
1653809360000|2022-05-29 07:29:20|125.52|124.12|125.53|124.13|125.53|124.13|125.52|124.12|2
1653809380000|2022-05-29 07:29:40|125.58|124.18|125.58|124.18|125.58|124.18|125.57|124.17|3
1653809400000|2022-05-29 07:30:00|125.59|124.19|125.58|124.18|125.67|124.27|125.58|124.18|11
1653809410000|2022-05-29 07:30:10|125.57|124.17|125.58|124.18|125.59|124.19|125.56|124.16|5
1653809420000|2022-05-29 07:30:20|125.59|124.19|125.59|124.19|125.6|124.2|125.58|124.18|5
1653809460000|2022-05-29 07:31:00|125.58|124.18|125.58|124.18|125.58|124.18|125.58|124.18|1
1653809480000|2022-05-29 07:31:20|125.53|124.13|125.53|124.13|125.55|124.15|125.53|124.13|4
1653809490000|2022-05-29 07:31:30|125.54|124.14|125.6|124.2|125.6|124.2|125.54|124.14|8
1653809530000|2022-05-29 07:32:10|125.59|124.19|125.59|124.19|125.59|124.19|125.59|124.19|1
1653809580000|2022-05-29 07:33:00|125.6|124.2|125.54|124.14|125.6|124.2|125.53|124.13|6
1653809600000|2022-05-29 07:33:20|125.53|124.13|125.52|124.12|125.53|124.13|125.52|124.12|2
1653809610000|2022-05-29 07:33:30|125.49|124.09|125.49|124.09|125.49|124.09|125.47|124.07|4
1653809620000|2022-05-29 07:33:40|125.48|124.08|125.48|124.08|125.48|124.08|125.48|124.08|1
1653809630000|2022-05-29 07:33:50|125.49|124.09|125.5|124.1|125.5|124.1|125.49|124.09|2
1653809650000|2022-05-29 07:34:10|125.49|124.09|125.45|124.05|125.49|124.09|125.45|124.05|5
1653809660000|2022-05-29 07:34:20|125.44|124.04|125.36|123.96|125.44|124.04|125.36|123.96|6
1653809670000|2022-05-29 07:34:30|125.35|123.95|125.31|123.91|125.35|123.95|125.31|123.91|3
1653809680000|2022-05-29 07:34:40|125.3|123.9|125.31|123.91|125.31|123.91|125.3|123.9|2
1653809690000|2022-05-29 07:34:50|125.32|123.92|125.32|123.92|125.32|123.92|125.32|123.92|1
1653809700000|2022-05-29 07:35:00|125.33|123.93|125.32|123.92|125.33|123.93|125.32|123.92|2
1653809710000|2022-05-29 07:35:10|125.3|123.9|125.31|123.91|125.32|123.92|125.3|123.9|3
1653809720000|2022-05-29 07:35:20|125.35|123.95|125.39|123.99|125.4|124|125.35|123.95|4
1653809730000|2022-05-29 07:35:30|125.37|123.97|125.37|123.97|125.37|123.97|125.37|123.97|1
1653809740000|2022-05-29 07:35:40|125.38|123.98|125.4|124|125.4|124|125.38|123.98|2
1653809770000|2022-05-29 07:36:10|125.37|123.97|125.38|123.98|125.4|124|125.32|123.92|10
1653809780000|2022-05-29 07:36:20|125.39|123.99|125.4|124|125.45|124.05|125.39|123.99|7
1653809800000|2022-05-29 07:36:40|125.41|124.01|125.46|124.06|125.46|124.06|125.41|124.01|2
1653809810000|2022-05-29 07:36:50|125.5|124.1|125.49|124.09|125.5|124.1|125.49|124.09|2
1653809820000|2022-05-29 07:37:00|125.5|124.1|125.54|124.14|125.54|124.14|125.5|124.1|4
1653809830000|2022-05-29 07:37:10|125.55|124.15|125.56|124.16|125.56|124.16|125.55|124.15|2
1653809880000|2022-05-29 07:38:00|125.55|124.15|125.55|124.15|125.55|124.15|125.52|124.12|6
1653809890000|2022-05-29 07:38:10|125.54|124.14|125.54|124.14|125.54|124.14|125.54|124.14|1
1653809900000|2022-05-29 07:38:20|125.55|124.15|125.55|124.15|125.55|124.15|125.55|124.15|1
1653809910000|2022-05-29 07:38:30|125.54|124.14|125.5|124.1|125.54|124.14|125.5|124.1|4
1653809920000|2022-05-29 07:38:40|125.49|124.09|125.49|124.09|125.49|124.09|125.49|124.09|1
1653809930000|2022-05-29 07:38:50|125.5|124.1|125.54|124.14|125.54|124.14|125.5|124.1|3
1653809940000|2022-05-29 07:39:00|125.53|124.13|125.53|124.13|125.53|124.13|125.53|124.13|1
1653809950000|2022-05-29 07:39:10|125.57|124.17|125.59|124.19|125.59|124.19|125.57|124.17|2
1653809970000|2022-05-29 07:39:30|125.58|124.18|125.58|124.18|125.58|124.18|125.58|124.18|1
1653810030000|2022-05-29 07:40:30|125.59|124.19|125.6|124.2|125.6|124.2|125.59|124.19|4
1653810050000|2022-05-29 07:40:50|125.61|124.21|125.65|124.25|125.65|124.25|125.61|124.21|3
1653810060000|2022-05-29 07:41:00|125.66|124.26|125.66|124.26|125.66|124.26|125.66|124.26|1
1653810070000|2022-05-29 07:41:10|125.67|124.27|125.67|124.27|125.67|124.27|125.67|124.27|1
1653810100000|2022-05-29 07:41:40|125.66|124.26|125.66|124.26|125.66|124.26|125.66|124.26|1
1653810110000|2022-05-29 07:41:50|125.65|124.25|125.66|124.26|125.66|124.26|125.65|124.25|2
1653810120000|2022-05-29 07:42:00|125.65|124.25|125.67|124.27|125.67|124.27|125.65|124.25|5
1653810160000|2022-05-29 07:42:40|125.66|124.26|125.6|124.2|125.66|124.26|125.6|124.2|4
1653810180000|2022-05-29 07:43:00|125.61|124.21|125.61|124.21|125.61|124.21|125.61|124.21|1
1653810200000|2022-05-29 07:43:20|125.62|124.22|125.62|124.22|125.62|124.22|125.62|124.22|1
1653810210000|2022-05-29 07:43:30|125.64|124.24|125.67|124.27|125.67|124.27|125.64|124.24|3
1653810230000|2022-05-29 07:43:50|125.66|124.26|125.65|124.25|125.66|124.26|125.65|124.25|2
1653810290000|2022-05-29 07:44:50|125.64|124.24|125.64|124.24|125.64|124.24|125.64|124.24|1
1653810300000|2022-05-29 07:45:00|125.65|124.25|125.71|124.31|125.71|124.31|125.65|124.25|6
1653810310000|2022-05-29 07:45:10|125.64|124.24|125.65|124.25|125.65|124.25|125.64|124.24|2
1653810320000|2022-05-29 07:45:20|125.64|124.24|125.64|124.24|125.64|124.24|125.64|124.24|1
1653810330000|2022-05-29 07:45:30|125.62|124.22|125.6|124.2|125.62|124.22|125.6|124.2|2
1653810420000|2022-05-29 07:47:00|125.59|124.19|125.52|124.12|125.59|124.19|125.51|124.11|9
1653810430000|2022-05-29 07:47:10|125.51|124.11|125.56|124.16|125.56|124.16|125.51|124.11|4
1653810440000|2022-05-29 07:47:20|125.55|124.15|125.56|124.16|125.56|124.16|125.55|124.15|2
1653810460000|2022-05-29 07:47:40|125.55|124.15|125.54|124.14|125.55|124.15|125.54|124.14|2
1653810470000|2022-05-29 07:47:50|125.53|124.13|125.53|124.13|125.53|124.13|125.53|124.13|1
1653810500000|2022-05-29 07:48:20|125.5|124.1|125.49|124.09|125.5|124.1|125.49|124.09|2
1653810520000|2022-05-29 07:48:40|125.52|124.12|125.42|124.02|125.52|124.12|125.42|124.02|5
1653810530000|2022-05-29 07:48:50|125.41|124.01|125.41|124.01|125.41|124.01|125.41|124.01|1
1653810540000|2022-05-29 07:49:00|125.4|124|125.39|123.99|125.4|124|125.39|123.99|2
1653810550000|2022-05-29 07:49:10|125.4|124|125.4|124|125.4|124|125.38|123.98|3
1653810580000|2022-05-29 07:49:40|125.38|123.98|125.38|123.98|125.38|123.98|125.38|123.98|1
1653810590000|2022-05-29 07:49:50|125.4|124|125.38|123.98|125.4|124|125.38|123.98|2
1653810610000|2022-05-29 07:50:10|125.39|123.99|125.39|123.99|125.39|123.99|125.39|123.99|1
1653810620000|2022-05-29 07:50:20|125.46|124.06|125.46|124.06|125.48|124.08|125.46|124.06|5
1653810630000|2022-05-29 07:50:30|125.48|124.08|125.5|124.1|125.5|124.1|125.48|124.08|3
1653810700000|2022-05-29 07:51:40|125.51|124.11|125.51|124.11|125.51|124.11|125.51|124.11|1
1653810720000|2022-05-29 07:52:00|125.5|124.1|125.5|124.1|125.5|124.1|125.5|124.1|1
1653810780000|2022-05-29 07:53:00|125.51|124.11|125.51|124.11|125.52|124.12|125.5|124.1|5
1653810790000|2022-05-29 07:53:10|125.5|124.1|125.56|124.16|125.56|124.16|125.5|124.1|2
1653810800000|2022-05-29 07:53:20|125.55|124.15|125.55|124.15|125.55|124.15|125.55|124.15|1
1653810860000|2022-05-29 07:54:20|125.49|124.09|125.45|124.05|125.49|124.09|125.45|124.05|7
1653810880000|2022-05-29 07:54:40|125.44|124.04|125.44|124.04|125.44|124.04|125.44|124.04|1
1653810890000|2022-05-29 07:54:50|125.45|124.05|125.45|124.05|125.45|124.05|125.45|124.05|1
1653810900000|2022-05-29 07:55:00|125.44|124.04|125.4|124|125.44|124.04|125.4|124|4
1653810910000|2022-05-29 07:55:10|125.41|124.01|125.4|124|125.41|124.01|125.4|124|2
1653810950000|2022-05-29 07:55:50|125.39|123.99|125.32|123.92|125.39|123.99|125.32|123.92|9
1653810960000|2022-05-29 07:56:00|125.29|123.89|125.29|123.89|125.29|123.89|125.29|123.89|1
1653810980000|2022-05-29 07:56:20|125.28|123.88|125.27|123.87|125.3|123.9|125.26|123.86|5
1653810990000|2022-05-29 07:56:30|125.29|123.89|125.29|123.89|125.29|123.89|125.29|123.89|1
1653811020000|2022-05-29 07:57:00|125.28|123.88|125.28|123.88|125.28|123.88|125.28|123.88|1
1653811030000|2022-05-29 07:57:10|125.29|123.89|125.3|123.9|125.3|123.9|125.29|123.89|2
1653811050000|2022-05-29 07:57:30|125.29|123.89|125.29|123.89|125.29|123.89|125.29|123.89|1
1653811070000|2022-05-29 07:57:50|125.32|123.92|125.32|123.92|125.32|123.92|125.32|123.92|1
1653811080000|2022-05-29 07:58:00|125.31|123.91|125.31|123.91|125.31|123.91|125.31|123.91|1
1653811090000|2022-05-29 07:58:10|125.32|123.92|125.32|123.92|125.32|123.92|125.32|123.92|1
1653811100000|2022-05-29 07:58:20|125.29|123.89|125.29|123.89|125.29|123.89|125.29|123.89|1
1653811190000|2022-05-29 07:59:50|125.3|123.9|125.49|124.09|125.49|124.09|125.3|123.9|11
1653811220000|2022-05-29 08:00:20|125.48|124.08|125.31|123.91|125.48|124.08|125.31|123.91|12
1653811230000|2022-05-29 08:00:30|125.3|123.9|125.22|123.82|125.3|123.9|125.22|123.82|7
1653811240000|2022-05-29 08:00:40|125.21|123.81|125.21|123.81|125.22|123.82|125.21|123.81|3
1653811250000|2022-05-29 08:00:50|125.19|123.79|125.29|123.89|125.29|123.89|125.19|123.79|8
1653811260000|2022-05-29 08:01:00|125.32|123.92|125.32|123.92|125.32|123.92|125.32|123.92|1
1653811320000|2022-05-29 08:02:00|125.33|123.93|125.49|124.09|125.49|124.09|125.33|123.93|11
1653811330000|2022-05-29 08:02:10|125.47|124.07|125.49|124.09|125.52|124.12|125.47|124.07|6
1653811340000|2022-05-29 08:02:20|125.48|124.08|125.48|124.08|125.48|124.08|125.48|124.08|1
1653811390000|2022-05-29 08:03:10|125.45|124.05|125.44|124.04|125.45|124.05|125.42|124.02|4
1653811400000|2022-05-29 08:03:20|125.43|124.03|125.42|124.02|125.43|124.03|125.42|124.02|2
1653811420000|2022-05-29 08:03:40|125.4|124|125.4|124|125.4|124|125.4|124|1
1653811450000|2022-05-29 08:04:10|125.42|124.02|125.41|124.01|125.42|124.02|125.41|124.01|2
1653811460000|2022-05-29 08:04:20|125.39|123.99|125.39|123.99|125.39|123.99|125.39|123.99|1
1653811480000|2022-05-29 08:04:40|125.38|123.98|125.35|123.95|125.38|123.98|125.35|123.95|2
1653811490000|2022-05-29 08:04:50|125.34|123.94|125.34|123.94|125.34|123.94|125.34|123.94|1
1653811500000|2022-05-29 08:05:00|125.33|123.93|125.33|123.93|125.33|123.93|125.33|123.93|1
1653811510000|2022-05-29 08:05:10|125.35|123.95|125.34|123.94|125.35|123.95|125.34|123.94|2
1653811550000|2022-05-29 08:05:50|125.33|123.93|125.32|123.92|125.33|123.93|125.32|123.92|2
1653811560000|2022-05-29 08:06:00|125.33|123.93|125.34|123.94|125.35|123.95|125.33|123.93|3
1653811670000|2022-05-29 08:07:50|125.35|123.95|125.4|124|125.4|124|125.34|123.94|4
1653811680000|2022-05-29 08:08:00|125.41|124.01|125.41|124.01|125.41|124.01|125.41|124.01|1
1653811700000|2022-05-29 08:08:20|125.42|124.02|125.42|124.02|125.42|124.02|125.42|124.02|1
1653811770000|2022-05-29 08:09:30|125.41|124.01|125.42|124.02|125.42|124.02|125.41|124.01|2
1653811780000|2022-05-29 08:09:40|125.45|124.05|125.44|124.04|125.45|124.05|125.44|124.04|2
1653811790000|2022-05-29 08:09:50|125.43|124.03|125.4|124|125.43|124.03|125.4|124|3
1653811800000|2022-05-29 08:10:00|125.39|123.99|125.39|123.99|125.39|123.99|125.39|123.99|1
1653811820000|2022-05-29 08:10:20|125.4|124|125.41|124.01|125.41|124.01|125.4|124|2
1653811830000|2022-05-29 08:10:30|125.4|124|125.4|124|125.4|124|125.4|124|1
1653811840000|2022-05-29 08:10:40|125.39|123.99|125.39|123.99|125.39|123.99|125.39|123.99|1
1653811850000|2022-05-29 08:10:50|125.4|124|125.4|124|125.4|124|125.4|124|1
1653811880000|2022-05-29 08:11:20|125.39|123.99|125.38|123.98|125.39|123.99|125.37|123.97|4
1653811910000|2022-05-29 08:11:50|125.37|123.97|125.27|123.87|125.37|123.97|125.27|123.87|7
1653811920000|2022-05-29 08:12:00|125.28|123.88|125.25|123.85|125.28|123.88|125.25|123.85|4
1653811930000|2022-05-29 08:12:10|125.26|123.86|125.25|123.85|125.26|123.86|125.25|123.85|2
1653811940000|2022-05-29 08:12:20|125.23|123.83|125.22|123.82|125.23|123.83|125.22|123.82|2
1653811950000|2022-05-29 08:12:30|125.24|123.84|125.22|123.82|125.24|123.84|125.22|123.82|3
1653811980000|2022-05-29 08:13:00|125.21|123.81|125.17|123.77|125.21|123.81|125.17|123.77|4
1653811990000|2022-05-29 08:13:10|125.16|123.76|125.17|123.77|125.17|123.77|125.16|123.76|2
1653812010000|2022-05-29 08:13:30|125.16|123.76|125.22|123.82|125.22|123.82|125.16|123.76|6
1653812020000|2022-05-29 08:13:40|125.27|123.87|125.35|123.95|125.42|124.02|125.27|123.87|11
1653812040000|2022-05-29 08:14:00|125.37|123.97|125.35|123.95|125.37|123.97|125.35|123.95|2
1653812080000|2022-05-29 08:14:40|125.34|123.94|125.34|123.94|125.34|123.94|125.34|123.94|1
1653812090000|2022-05-29 08:14:50|125.36|123.96|125.33|123.93|125.36|123.96|125.33|123.93|2
1653812100000|2022-05-29 08:15:00|125.32|123.92|125.32|123.92|125.32|123.92|125.32|123.92|1
1653812130000|2022-05-29 08:15:30|125.33|123.93|125.36|123.96|125.41|124.01|125.33|123.93|4
1653812140000|2022-05-29 08:15:40|125.35|123.95|125.35|123.95|125.35|123.95|125.35|123.95|1
1653812180000|2022-05-29 08:16:20|125.36|123.96|125.36|123.96|125.36|123.96|125.36|123.96|1
1653812190000|2022-05-29 08:16:30|125.37|123.97|125.46|124.06|125.46|124.06|125.37|123.97|6
1653812200000|2022-05-29 08:16:40|125.47|124.07|125.5|124.1|125.5|124.1|125.47|124.07|2
1653812210000|2022-05-29 08:16:50|125.51|124.11|125.51|124.11|125.51|124.11|125.51|124.11|1
1653812220000|2022-05-29 08:17:00|125.52|124.12|125.53|124.13|125.53|124.13|125.52|124.12|2
1653812230000|2022-05-29 08:17:10|125.54|124.14|125.61|124.21|125.61|124.21|125.54|124.14|5
1653812240000|2022-05-29 08:17:20|125.62|124.22|125.62|124.22|125.62|124.22|125.62|124.22|1
1653812250000|2022-05-29 08:17:30|125.61|124.21|125.55|124.15|125.61|124.21|125.55|124.15|4
1653812260000|2022-05-29 08:17:40|125.56|124.16|125.56|124.16|125.56|124.16|125.56|124.16|1
1653812270000|2022-05-29 08:17:50|125.59|124.19|125.59|124.19|125.59|124.19|125.59|124.19|1
1653812290000|2022-05-29 08:18:10|125.6|124.2|125.6|124.2|125.6|124.2|125.6|124.2|1
1653812300000|2022-05-29 08:18:20|125.64|124.24|125.63|124.23|125.64|124.24|125.62|124.22|4
1653812310000|2022-05-29 08:18:30|125.64|124.24|125.64|124.24|125.64|124.24|125.63|124.23|3
1653812320000|2022-05-29 08:18:40|125.65|124.25|125.7|124.3|125.7|124.3|125.64|124.24|8
1653812330000|2022-05-29 08:18:50|125.71|124.31|125.7|124.3|125.71|124.31|125.7|124.3|2
1653812340000|2022-05-29 08:19:00|125.68|124.28|125.7|124.3|125.7|124.3|125.68|124.28|3
1653812350000|2022-05-29 08:19:10|125.69|124.29|125.66|124.26|125.69|124.29|125.66|124.26|3
1653812360000|2022-05-29 08:19:20|125.64|124.24|125.62|124.22|125.64|124.24|125.62|124.22|3
1653812380000|2022-05-29 08:19:40|125.58|124.18|125.57|124.17|125.59|124.19|125.56|124.16|6
1653812390000|2022-05-29 08:19:50|125.59|124.19|125.61|124.21|125.61|124.21|125.59|124.19|3
1653812400000|2022-05-29 08:20:00|125.62|124.22|125.68|124.28|125.68|124.28|125.62|124.22|4
1653812440000|2022-05-29 08:20:40|125.67|124.27|125.67|124.27|125.67|124.27|125.67|124.27|1
1653812460000|2022-05-29 08:21:00|125.66|124.26|125.93|124.53|125.93|124.53|125.66|124.26|15
1653812470000|2022-05-29 08:21:10|125.96|124.56|126.02|124.62|126.02|124.62|125.96|124.56|5
1653812480000|2022-05-29 08:21:20|126.03|124.63|126|124.6|126.03|124.63|126|124.6|3
1653812490000|2022-05-29 08:21:30|125.98|124.58|125.91|124.51|125.98|124.58|125.91|124.51|6
1653812500000|2022-05-29 08:21:40|125.96|124.56|126.05|124.65|126.05|124.65|125.96|124.56|9
1653812510000|2022-05-29 08:21:50|126.04|124.64|126.11|124.71|126.11|124.71|126.04|124.64|3
1653812520000|2022-05-29 08:22:00|126.12|124.72|126.12|124.72|126.15|124.75|126.12|124.72|4
1653812530000|2022-05-29 08:22:10|126.15|124.75|126.14|124.74|126.15|124.75|126.14|124.74|2
1653812570000|2022-05-29 08:22:50|126.12|124.72|126.12|124.72|126.12|124.72|126.12|124.72|1
1653812580000|2022-05-29 08:23:00|126.11|124.71|126.06|124.66|126.11|124.71|126.06|124.66|4
1653812590000|2022-05-29 08:23:10|126.05|124.65|126.02|124.62|126.05|124.65|126.02|124.62|3
1653812610000|2022-05-29 08:23:30|126.03|124.63|126.04|124.64|126.04|124.64|126.03|124.63|2
1653812620000|2022-05-29 08:23:40|126.12|124.72|126.15|124.75|126.17|124.77|126.12|124.72|5
1653812630000|2022-05-29 08:23:50|126.16|124.76|126.13|124.73|126.16|124.76|126.13|124.73|5
1653812640000|2022-05-29 08:24:00|126.16|124.76|126.24|124.84|126.26|124.86|126.15|124.75|13
1653812650000|2022-05-29 08:24:10|126.23|124.83|126.19|124.79|126.23|124.83|126.19|124.79|4
1653812660000|2022-05-29 08:24:20|126.18|124.78|126.18|124.78|126.18|124.78|126.18|124.78|1
1653812670000|2022-05-29 08:24:30|126.17|124.77|126.13|124.73|126.17|124.77|126.13|124.73|7
1653812680000|2022-05-29 08:24:40|126.12|124.72|126.13|124.73|126.13|124.73|126.12|124.72|2
1653812690000|2022-05-29 08:24:50|126.14|124.74|126.16|124.76|126.16|124.76|126.14|124.74|4
1653812700000|2022-05-29 08:25:00|126.15|124.75|126.15|124.75|126.15|124.75|126.15|124.75|1
1653812710000|2022-05-29 08:25:10|126.14|124.74|126.14|124.74|126.14|124.74|126.14|124.74|1
1653812770000|2022-05-29 08:26:10|126.16|124.76|126.2|124.8|126.2|124.8|126.16|124.76|2
1653812780000|2022-05-29 08:26:20|126.19|124.79|126.19|124.79|126.19|124.79|126.18|124.78|3
1653812790000|2022-05-29 08:26:30|126.18|124.78|126.19|124.79|126.19|124.79|126.18|124.78|2
1653812810000|2022-05-29 08:26:50|126.2|124.8|126.23|124.83|126.24|124.84|126.2|124.8|6
1653812820000|2022-05-29 08:27:00|126.22|124.82|126.22|124.82|126.22|124.82|126.22|124.82|1
1653812830000|2022-05-29 08:27:10|126.21|124.81|126.13|124.73|126.21|124.81|126.13|124.73|6
1653812840000|2022-05-29 08:27:20|126.14|124.74|126.16|124.76|126.16|124.76|126.14|124.74|4
1653812850000|2022-05-29 08:27:30|126.17|124.77|126.3|124.9|126.31|124.91|126.17|124.77|9
1653812860000|2022-05-29 08:27:40|126.33|124.93|126.36|124.96|126.38|124.98|126.32|124.92|14
1653812870000|2022-05-29 08:27:50|126.34|124.94|126.33|124.93|126.34|124.94|126.33|124.93|2
1653812880000|2022-05-29 08:28:00|126.32|124.92|126.32|124.92|126.33|124.93|126.32|124.92|3
1653812900000|2022-05-29 08:28:20|126.29|124.89|126.22|124.82|126.29|124.89|126.22|124.82|8
1653812910000|2022-05-29 08:28:30|126.23|124.83|126.22|124.82|126.23|124.83|126.22|124.82|2
1653812920000|2022-05-29 08:28:40|126.23|124.83|126.28|124.88|126.3|124.9|126.23|124.83|4
1653812940000|2022-05-29 08:29:00|126.26|124.86|126.31|124.91|126.31|124.91|126.26|124.86|4
1653812950000|2022-05-29 08:29:10|126.32|124.92|126.33|124.93|126.34|124.94|126.32|124.92|4
1653812970000|2022-05-29 08:29:30|126.32|124.92|126.3|124.9|126.32|124.92|126.3|124.9|3
1653812990000|2022-05-29 08:29:50|126.29|124.89|126.22|124.82|126.29|124.89|126.21|124.81|9
1653813000000|2022-05-29 08:30:00|126.23|124.83|126.31|124.91|126.32|124.92|126.23|124.83|9
1653813010000|2022-05-29 08:30:10|126.32|124.92|126.35|124.95|126.35|124.95|126.32|124.92|3
1653813020000|2022-05-29 08:30:20|126.34|124.94|126.33|124.93|126.34|124.94|126.33|124.93|2
1653813040000|2022-05-29 08:30:40|126.34|124.94|126.38|124.98|126.4|125|126.34|124.94|6
1653813050000|2022-05-29 08:30:50|126.39|124.99|126.4|125|126.4|125|126.36|124.96|8
1653813060000|2022-05-29 08:31:00|126.39|124.99|126.35|124.95|126.4|125|126.33|124.93|8
1653813070000|2022-05-29 08:31:10|126.33|124.93|126.33|124.93|126.33|124.93|126.33|124.93|1
1653813090000|2022-05-29 08:31:30|126.34|124.94|126.34|124.94|126.34|124.94|126.34|124.94|1
1653813100000|2022-05-29 08:31:40|126.33|124.93|126.33|124.93|126.33|124.93|126.33|124.93|1
1653813110000|2022-05-29 08:31:50|126.32|124.92|126.31|124.91|126.32|124.92|126.31|124.91|2
1653813120000|2022-05-29 08:32:00|126.33|124.93|126.35|124.95|126.35|124.95|126.33|124.93|2
1653813130000|2022-05-29 08:32:10|126.34|124.94|126.34|124.94|126.34|124.94|126.34|124.94|1
1653813140000|2022-05-29 08:32:20|126.33|124.93|126.3|124.9|126.33|124.93|126.3|124.9|3
1653813150000|2022-05-29 08:32:30|126.33|124.93|126.32|124.92|126.33|124.93|126.32|124.92|2
1653813160000|2022-05-29 08:32:40|126.3|124.9|126.3|124.9|126.31|124.91|126.3|124.9|3
1653813170000|2022-05-29 08:32:50|126.31|124.91|126.3|124.9|126.32|124.92|126.3|124.9|4
1653813180000|2022-05-29 08:33:00|126.33|124.93|126.36|124.96|126.36|124.96|126.33|124.93|7
1653813190000|2022-05-29 08:33:10|126.37|124.97|126.38|124.98|126.38|124.98|126.37|124.97|2
1653813200000|2022-05-29 08:33:20|126.37|124.97|126.33|124.93|126.38|124.98|126.33|124.93|7
1653813210000|2022-05-29 08:33:30|126.32|124.92|126.25|124.85|126.32|124.92|126.2|124.8|12
1653813220000|2022-05-29 08:33:40|126.24|124.84|126.26|124.86|126.26|124.86|126.24|124.84|2
1653813230000|2022-05-29 08:33:50|126.25|124.85|126.25|124.85|126.25|124.85|126.25|124.85|1
1653813240000|2022-05-29 08:34:00|126.24|124.84|126.25|124.85|126.25|124.85|126.24|124.84|2
1653813260000|2022-05-29 08:34:20|126.24|124.84|126.25|124.85|126.25|124.85|126.24|124.84|2
1653813270000|2022-05-29 08:34:30|126.24|124.84|126.24|124.84|126.25|124.85|126.24|124.84|3
1653813280000|2022-05-29 08:34:40|126.22|124.82|126.08|124.68|126.22|124.82|126.08|124.68|9
1653813300000|2022-05-29 08:35:00|126.06|124.66|126.13|124.73|126.18|124.78|126.06|124.66|6
1653813320000|2022-05-29 08:35:20|126.12|124.72|126.06|124.66|126.12|124.72|126.06|124.66|5
1653813350000|2022-05-29 08:35:50|126.04|124.64|126.03|124.63|126.04|124.64|125.97|124.57|7
1653813360000|2022-05-29 08:36:00|126.02|124.62|126.03|124.63|126.03|124.63|126.02|124.62|2
1653813370000|2022-05-29 08:36:10|126.04|124.64|126.1|124.7|126.11|124.71|126.04|124.64|4
1653813380000|2022-05-29 08:36:20|126.08|124.68|126.08|124.68|126.08|124.68|126.08|124.68|1
1653813410000|2022-05-29 08:36:50|126.07|124.67|126.07|124.67|126.07|124.67|126.07|124.67|1
1653813430000|2022-05-29 08:37:10|126.06|124.66|126.04|124.64|126.06|124.66|126.03|124.63|5
1653813440000|2022-05-29 08:37:20|126.03|124.63|125.98|124.58|126.03|124.63|125.98|124.58|5
1653813450000|2022-05-29 08:37:30|125.97|124.57|125.97|124.57|125.97|124.57|125.97|124.57|1
1653813470000|2022-05-29 08:37:50|126.03|124.63|126.03|124.63|126.04|124.64|126.03|124.63|3
1653813480000|2022-05-29 08:38:00|126.02|124.62|125.99|124.59|126.02|124.62|125.99|124.59|3
1653813490000|2022-05-29 08:38:10|125.98|124.58|125.98|124.58|125.98|124.58|125.98|124.58|1
1653813500000|2022-05-29 08:38:20|125.99|124.59|125.99|124.59|125.99|124.59|125.99|124.59|1
1653813530000|2022-05-29 08:38:50|125.98|124.58|125.98|124.58|125.99|124.59|125.98|124.58|3
1653813560000|2022-05-29 08:39:20|125.99|124.59|125.99|124.59|125.99|124.59|125.99|124.59|1
1653813580000|2022-05-29 08:39:40|125.98|124.58|125.98|124.58|125.98|124.58|125.98|124.58|1
1653813620000|2022-05-29 08:40:20|125.97|124.57|125.95|124.55|125.98|124.58|125.95|124.55|5
1653813630000|2022-05-29 08:40:30|125.94|124.54|125.95|124.55|125.95|124.55|125.94|124.54|2
1653813650000|2022-05-29 08:40:50|125.94|124.54|125.94|124.54|125.94|124.54|125.94|124.54|1
1653813660000|2022-05-29 08:41:00|125.93|124.53|125.9|124.5|125.93|124.53|125.9|124.5|3
1653813670000|2022-05-29 08:41:10|125.91|124.51|125.97|124.57|125.97|124.57|125.91|124.51|4
1653813690000|2022-05-29 08:41:30|125.99|124.59|125.96|124.56|125.99|124.59|125.96|124.56|4
1653813700000|2022-05-29 08:41:40|125.95|124.55|125.95|124.55|125.95|124.55|125.95|124.55|1
1653813720000|2022-05-29 08:42:00|125.94|124.54|125.94|124.54|125.94|124.54|125.94|124.54|1
1653813770000|2022-05-29 08:42:50|125.93|124.53|125.89|124.49|125.93|124.53|125.89|124.49|2
1653813850000|2022-05-29 08:44:10|125.88|124.48|125.88|124.48|125.88|124.48|125.88|124.48|1
1653813860000|2022-05-29 08:44:20|125.87|124.47|125.79|124.39|125.87|124.47|125.79|124.39|7
1653813870000|2022-05-29 08:44:30|125.78|124.38|125.77|124.37|125.78|124.38|125.77|124.37|2
1653813880000|2022-05-29 08:44:40|125.87|124.47|125.88|124.48|125.88|124.48|125.87|124.47|2
1653813900000|2022-05-29 08:45:00|125.89|124.49|125.89|124.49|125.89|124.49|125.89|124.49|1
1653813950000|2022-05-29 08:45:50|125.88|124.48|125.88|124.48|125.88|124.48|125.88|124.48|1
1653813980000|2022-05-29 08:46:20|125.89|124.49|125.87|124.47|125.89|124.49|125.87|124.47|2
1653813990000|2022-05-29 08:46:30|125.86|124.46|125.86|124.46|125.86|124.46|125.86|124.46|1
1653814010000|2022-05-29 08:46:50|125.87|124.47|125.87|124.47|125.87|124.47|125.87|124.47|1
1653814060000|2022-05-29 08:47:40|125.84|124.44|125.86|124.46|125.86|124.46|125.83|124.43|3
1653814080000|2022-05-29 08:48:00|125.85|124.45|125.88|124.48|125.88|124.48|125.85|124.45|4
1653814260000|2022-05-29 08:51:00|125.89|124.49|125.89|124.49|125.89|124.49|125.88|124.48|3
1653814270000|2022-05-29 08:51:10|125.88|124.48|125.82|124.42|125.88|124.48|125.82|124.42|4
1653814280000|2022-05-29 08:51:20|125.81|124.41|125.79|124.39|125.81|124.41|125.79|124.39|5
1653814320000|2022-05-29 08:52:00|125.78|124.38|125.78|124.38|125.78|124.38|125.78|124.38|1
1653814360000|2022-05-29 08:52:40|125.77|124.37|125.72|124.32|125.77|124.37|125.72|124.32|4
1653814370000|2022-05-29 08:52:50|125.71|124.31|125.7|124.3|125.71|124.31|125.7|124.3|2
1653814380000|2022-05-29 08:53:00|125.69|124.29|125.63|124.23|125.69|124.29|125.56|124.16|11
1653814390000|2022-05-29 08:53:10|125.64|124.24|125.62|124.22|125.64|124.24|125.62|124.22|3
1653814400000|2022-05-29 08:53:20|125.63|124.23|125.63|124.23|125.63|124.23|125.63|124.23|1
1653814420000|2022-05-29 08:53:40|125.62|124.22|125.61|124.21|125.62|124.22|125.61|124.21|2
1653814460000|2022-05-29 08:54:20|125.57|124.17|125.56|124.16|125.57|124.17|125.56|124.16|4
1653814470000|2022-05-29 08:54:30|125.55|124.15|125.54|124.14|125.55|124.15|125.54|124.14|2
1653814480000|2022-05-29 08:54:40|125.53|124.13|125.63|124.23|125.63|124.23|125.53|124.13|6
1653814510000|2022-05-29 08:55:10|125.64|124.24|125.64|124.24|125.64|124.24|125.64|124.24|1
1653814580000|2022-05-29 08:56:20|125.67|124.27|125.7|124.3|125.7|124.3|125.67|124.27|4
1653814590000|2022-05-29 08:56:30|125.67|124.27|125.65|124.25|125.67|124.27|125.65|124.25|2
1653814600000|2022-05-29 08:56:40|125.64|124.24|125.64|124.24|125.64|124.24|125.64|124.24|1
1653814610000|2022-05-29 08:56:50|125.63|124.23|125.63|124.23|125.63|124.23|125.63|124.23|1
1653814620000|2022-05-29 08:57:00|125.64|124.24|125.64|124.24|125.64|124.24|125.64|124.24|1
1653814700000|2022-05-29 08:58:20|125.63|124.23|125.6|124.2|125.64|124.24|125.6|124.2|4
1653814710000|2022-05-29 08:58:30|125.61|124.21|125.61|124.21|125.61|124.21|125.61|124.21|1
1653814750000|2022-05-29 08:59:10|125.59|124.19|125.54|124.14|125.59|124.19|125.54|124.14|6
1653814760000|2022-05-29 08:59:20|125.52|124.12|125.52|124.12|125.52|124.12|125.52|124.12|1
1653814800000|2022-05-29 09:00:00|125.53|124.13|125.63|124.23|125.63|124.23|125.53|124.13|4
1653814820000|2022-05-29 09:00:20|125.64|124.24|125.63|124.23|125.64|124.24|125.63|124.23|2
1653814830000|2022-05-29 09:00:30|125.6|124.2|125.6|124.2|125.6|124.2|125.6|124.2|1
1653814840000|2022-05-29 09:00:40|125.58|124.18|125.62|124.22|125.62|124.22|125.58|124.18|2
1653814910000|2022-05-29 09:01:50|125.64|124.24|125.7|124.3|125.7|124.3|125.64|124.24|4
1653814950000|2022-05-29 09:02:30|125.71|124.31|125.71|124.31|125.71|124.31|125.71|124.31|1
1653814990000|2022-05-29 09:03:10|125.7|124.3|125.7|124.3|125.7|124.3|125.7|124.3|1
1653815070000|2022-05-29 09:04:30|125.69|124.29|125.7|124.3|125.7|124.3|125.69|124.29|2
1653815090000|2022-05-29 09:04:50|125.71|124.31|125.71|124.31|125.71|124.31|125.71|124.31|1
1653815100000|2022-05-29 09:05:00|125.67|124.27|125.62|124.22|125.67|124.27|125.62|124.22|8
1653815120000|2022-05-29 09:05:20|125.59|124.19|125.59|124.19|125.59|124.19|125.59|124.19|1
1653815130000|2022-05-29 09:05:30|125.6|124.2|125.68|124.28|125.68|124.28|125.6|124.2|7
1653815140000|2022-05-29 09:05:40|125.69|124.29|125.67|124.27|125.69|124.29|125.66|124.26|4
1653815150000|2022-05-29 09:05:50|125.66|124.26|125.63|124.23|125.66|124.26|125.63|124.23|2
1653815160000|2022-05-29 09:06:00|125.62|124.22|125.6|124.2|125.62|124.22|125.6|124.2|3
1653815170000|2022-05-29 09:06:10|125.61|124.21|125.54|124.14|125.61|124.21|125.54|124.14|8
1653815180000|2022-05-29 09:06:20|125.53|124.13|125.5|124.1|125.53|124.13|125.5|124.1|4
1653815190000|2022-05-29 09:06:30|125.51|124.11|125.48|124.08|125.51|124.11|125.48|124.08|5
1653815200000|2022-05-29 09:06:40|125.47|124.07|125.41|124.01|125.47|124.07|125.41|124.01|5
1653815220000|2022-05-29 09:07:00|125.43|124.03|125.45|124.05|125.45|124.05|125.43|124.03|4
1653815230000|2022-05-29 09:07:10|125.46|124.06|125.44|124.04|125.5|124.1|125.44|124.04|7
1653815240000|2022-05-29 09:07:20|125.46|124.06|125.42|124.02|125.46|124.06|125.42|124.02|3
1653815250000|2022-05-29 09:07:30|125.41|124.01|125.42|124.02|125.42|124.02|125.41|124.01|2
1653815270000|2022-05-29 09:07:50|125.41|124.01|125.43|124.03|125.43|124.03|125.41|124.01|3
1653815290000|2022-05-29 09:08:10|125.42|124.02|125.41|124.01|125.42|124.02|125.41|124.01|2
1653815300000|2022-05-29 09:08:20|125.43|124.03|125.42|124.02|125.43|124.03|125.42|124.02|2
1653815320000|2022-05-29 09:08:40|125.41|124.01|125.43|124.03|125.43|124.03|125.41|124.01|2
1653815330000|2022-05-29 09:08:50|125.41|124.01|125.37|123.97|125.43|124.03|125.37|123.97|12
1653815340000|2022-05-29 09:09:00|125.36|123.96|125.39|123.99|125.39|123.99|125.32|123.92|6
1653815350000|2022-05-29 09:09:10|125.41|124.01|125.39|123.99|125.41|124.01|125.38|123.98|7
1653815360000|2022-05-29 09:09:20|125.38|123.98|125.43|124.03|125.43|124.03|125.38|123.98|6
1653815420000|2022-05-29 09:10:20|125.44|124.04|125.52|124.12|125.54|124.14|125.44|124.04|4
1653815430000|2022-05-29 09:10:30|125.53|124.13|125.54|124.14|125.54|124.14|125.53|124.13|2
1653815500000|2022-05-29 09:11:40|125.53|124.13|125.54|124.14|125.54|124.14|125.53|124.13|2
1653815510000|2022-05-29 09:11:50|125.53|124.13|125.47|124.07|125.53|124.13|125.47|124.07|5
1653815520000|2022-05-29 09:12:00|125.46|124.06|125.34|123.94|125.46|124.06|125.34|123.94|6
1653815530000|2022-05-29 09:12:10|125.38|123.98|125.34|123.94|125.38|123.98|125.33|123.93|7
1653815550000|2022-05-29 09:12:30|125.36|123.96|125.38|123.98|125.38|123.98|125.36|123.96|3
1653815560000|2022-05-29 09:12:40|125.37|123.97|125.37|123.97|125.37|123.97|125.37|123.97|1
1653815570000|2022-05-29 09:12:50|125.36|123.96|125.35|123.95|125.36|123.96|125.35|123.95|2
1653815580000|2022-05-29 09:13:00|125.34|123.94|125.32|123.92|125.34|123.94|125.32|123.92|4
1653815590000|2022-05-29 09:13:10|125.31|123.91|125.35|123.95|125.35|123.95|125.31|123.91|6
1653815600000|2022-05-29 09:13:20|125.36|123.96|125.44|124.04|125.44|124.04|125.36|123.96|4
1653815610000|2022-05-29 09:13:30|125.43|124.03|125.43|124.03|125.43|124.03|125.43|124.03|1
1653815700000|2022-05-29 09:15:00|125.41|124.01|125.35|123.95|125.41|124.01|125.35|123.95|7
1653815710000|2022-05-29 09:15:10|125.33|123.93|125.44|124.04|125.44|124.04|125.33|123.93|6
1653815720000|2022-05-29 09:15:20|125.45|124.05|125.45|124.05|125.45|124.05|125.45|124.05|1
1653815730000|2022-05-29 09:15:30|125.46|124.06|125.46|124.06|125.46|124.06|125.46|124.06|1
1653815740000|2022-05-29 09:15:40|125.47|124.07|125.46|124.06|125.47|124.07|125.46|124.06|2
1653815890000|2022-05-29 09:18:10|125.45|124.05|125.37|123.97|125.45|124.05|125.36|123.96|10
1653815900000|2022-05-29 09:18:20|125.33|123.93|125.35|123.95|125.35|123.95|125.33|123.93|3
1653815920000|2022-05-29 09:18:40|125.33|123.93|125.24|123.84|125.33|123.93|125.23|123.83|10
1653815930000|2022-05-29 09:18:50|125.23|123.83|125.25|123.85|125.25|123.85|125.23|123.83|3
1653815940000|2022-05-29 09:19:00|125.23|123.83|125.16|123.76|125.23|123.83|125.16|123.76|6
1653815950000|2022-05-29 09:19:10|125.17|123.77|125.18|123.78|125.18|123.78|125.16|123.76|3
1653815960000|2022-05-29 09:19:20|125.17|123.77|125.15|123.75|125.17|123.77|125.15|123.75|3
1653815970000|2022-05-29 09:19:30|125.13|123.73|125.07|123.67|125.13|123.73|125.07|123.67|7
1653815980000|2022-05-29 09:19:40|125.06|123.66|125.06|123.66|125.06|123.66|125.06|123.66|1
1653815990000|2022-05-29 09:19:50|125.05|123.65|125.07|123.67|125.07|123.67|125.05|123.65|3
1653816000000|2022-05-29 09:20:00|125.06|123.66|124.98|123.58|125.06|123.66|124.98|123.58|5
1653816010000|2022-05-29 09:20:10|124.97|123.57|125.05|123.65|125.05|123.65|124.97|123.57|7
1653816020000|2022-05-29 09:20:20|125.07|123.67|125.07|123.67|125.07|123.67|125.07|123.67|1
1653816050000|2022-05-29 09:20:50|125.06|123.66|125.05|123.65|125.06|123.66|125.05|123.65|2
1653816060000|2022-05-29 09:21:00|125.06|123.66|125.06|123.66|125.06|123.66|125.04|123.64|4
1653816070000|2022-05-29 09:21:10|125.05|123.65|125|123.6|125.05|123.65|125|123.6|5
1653816080000|2022-05-29 09:21:20|124.99|123.59|124.99|123.59|124.99|123.59|124.99|123.59|1
1653816090000|2022-05-29 09:21:30|125|123.6|125.07|123.67|125.07|123.67|125|123.6|7
1653816100000|2022-05-29 09:21:40|125.06|123.66|125.13|123.73|125.13|123.73|125.06|123.66|6
1653816110000|2022-05-29 09:21:50|125.14|123.74|125.13|123.73|125.14|123.74|125.13|123.73|2
1653816120000|2022-05-29 09:22:00|125.15|123.75|125.18|123.78|125.18|123.78|125.15|123.75|4
1653816140000|2022-05-29 09:22:20|125.17|123.77|125.08|123.68|125.17|123.77|125.08|123.68|8
1653816150000|2022-05-29 09:22:30|125.09|123.69|125.09|123.69|125.09|123.69|125.09|123.69|1
1653816170000|2022-05-29 09:22:50|125.08|123.68|125.07|123.67|125.08|123.68|125.07|123.67|2
1653816180000|2022-05-29 09:23:00|125.06|123.66|125.06|123.66|125.06|123.66|125.06|123.66|1
1653816200000|2022-05-29 09:23:20|125.08|123.68|125.07|123.67|125.08|123.68|125.07|123.67|2
1653816210000|2022-05-29 09:23:30|125.1|123.7|125.09|123.69|125.1|123.7|125.09|123.69|2
1653816220000|2022-05-29 09:23:40|125.08|123.68|125.08|123.68|125.08|123.68|125.08|123.68|1
1653816240000|2022-05-29 09:24:00|125.09|123.69|125.08|123.68|125.09|123.69|125.08|123.68|2
1653816250000|2022-05-29 09:24:10|125.07|123.67|125.1|123.7|125.12|123.72|125.07|123.67|6
1653816260000|2022-05-29 09:24:20|125.09|123.69|125.09|123.69|125.09|123.69|125.08|123.68|5
1653816270000|2022-05-29 09:24:30|125.08|123.68|125.08|123.68|125.08|123.68|125.08|123.68|1
1653816290000|2022-05-29 09:24:50|125.07|123.67|125.02|123.62|125.07|123.67|125.02|123.62|4
1653816300000|2022-05-29 09:25:00|125.01|123.61|125.04|123.64|125.04|123.64|124.99|123.59|5
1653816310000|2022-05-29 09:25:10|125.07|123.67|125.13|123.73|125.13|123.73|125.07|123.67|7
1653816330000|2022-05-29 09:25:30|125.12|123.72|125.16|123.76|125.17|123.77|125.12|123.72|4
1653816340000|2022-05-29 09:25:40|125.17|123.77|125.21|123.81|125.22|123.82|125.17|123.77|5
1653816350000|2022-05-29 09:25:50|125.24|123.84|125.28|123.88|125.28|123.88|125.24|123.84|3
1653816360000|2022-05-29 09:26:00|125.29|123.89|125.3|123.9|125.34|123.94|125.29|123.89|12
1653816380000|2022-05-29 09:26:20|125.29|123.89|125.2|123.8|125.29|123.89|125.2|123.8|7
1653816410000|2022-05-29 09:26:50|125.18|123.78|125.18|123.78|125.18|123.78|125.18|123.78|1
1653816420000|2022-05-29 09:27:00|125.19|123.79|125.19|123.79|125.19|123.79|125.19|123.79|1
1653816440000|2022-05-29 09:27:20|125.16|123.76|125.16|123.76|125.16|123.76|125.16|123.76|1
1653816450000|2022-05-29 09:27:30|125.19|123.79|125.17|123.77|125.19|123.79|125.17|123.77|3
1653816460000|2022-05-29 09:27:40|125.19|123.79|125.27|123.87|125.27|123.87|125.19|123.79|5
1653816470000|2022-05-29 09:27:50|125.29|123.89|125.37|123.97|125.37|123.97|125.29|123.89|4
1653816480000|2022-05-29 09:28:00|125.38|123.98|125.46|124.06|125.46|124.06|125.38|123.98|4
1653816490000|2022-05-29 09:28:10|125.47|124.07|125.47|124.07|125.47|124.07|125.46|124.06|3
1653816520000|2022-05-29 09:28:40|125.48|124.08|125.48|124.08|125.48|124.08|125.48|124.08|1
1653816530000|2022-05-29 09:28:50|125.49|124.09|125.51|124.11|125.52|124.12|125.49|124.09|3
1653816540000|2022-05-29 09:29:00|125.49|124.09|125.49|124.09|125.49|124.09|125.48|124.08|3
1653816550000|2022-05-29 09:29:10|125.48|124.08|125.47|124.07|125.48|124.08|125.46|124.06|4
1653816570000|2022-05-29 09:29:30|125.46|124.06|125.44|124.04|125.46|124.06|125.44|124.04|3
1653816580000|2022-05-29 09:29:40|125.42|124.02|125.4|124|125.42|124.02|125.4|124|3
1653816610000|2022-05-29 09:30:10|125.43|124.03|125.44|124.04|125.44|124.04|125.43|124.03|2
1653816630000|2022-05-29 09:30:30|125.45|124.05|125.46|124.06|125.46|124.06|125.45|124.05|2
1653816660000|2022-05-29 09:31:00|125.45|124.05|125.42|124.02|125.45|124.05|125.42|124.02|3
1653816670000|2022-05-29 09:31:10|125.43|124.03|125.43|124.03|125.43|124.03|125.42|124.02|3
1653816680000|2022-05-29 09:31:20|125.42|124.02|125.42|124.02|125.42|124.02|125.42|124.02|1
1653816700000|2022-05-29 09:31:40|125.41|124.01|125.39|123.99|125.41|124.01|125.39|123.99|2
1653816720000|2022-05-29 09:32:00|125.37|123.97|125.37|123.97|125.37|123.97|125.37|123.97|1
1653816730000|2022-05-29 09:32:10|125.38|123.98|125.34|123.94|125.38|123.98|125.34|123.94|4
1653816740000|2022-05-29 09:32:20|125.33|123.93|125.31|123.91|125.33|123.93|125.31|123.91|3
1653816750000|2022-05-29 09:32:30|125.29|123.89|125.29|123.89|125.29|123.89|125.29|123.89|1
1653816760000|2022-05-29 09:32:40|125.28|123.88|125.34|123.94|125.34|123.94|125.28|123.88|8
1653816770000|2022-05-29 09:32:50|125.33|123.93|125.33|123.93|125.33|123.93|125.33|123.93|1
1653816780000|2022-05-29 09:33:00|125.32|123.92|125.29|123.89|125.32|123.92|125.29|123.89|3
1653816790000|2022-05-29 09:33:10|125.28|123.88|125.28|123.88|125.28|123.88|125.28|123.88|1
1653816810000|2022-05-29 09:33:30|125.29|123.89|125.27|123.87|125.29|123.89|125.27|123.87|5
1653816820000|2022-05-29 09:33:40|125.3|123.9|125.28|123.88|125.3|123.9|125.28|123.88|3
1653816830000|2022-05-29 09:33:50|125.27|123.87|125.27|123.87|125.27|123.87|125.27|123.87|1
1653816840000|2022-05-29 09:34:00|125.25|123.85|125.24|123.84|125.25|123.85|125.24|123.84|2
1653816850000|2022-05-29 09:34:10|125.23|123.83|125.24|123.84|125.24|123.84|125.23|123.83|2
1653816860000|2022-05-29 09:34:20|125.26|123.86|125.32|123.92|125.33|123.93|125.26|123.86|7
1653816870000|2022-05-29 09:34:30|125.33|123.93|125.3|123.9|125.33|123.93|125.3|123.9|2
1653816880000|2022-05-29 09:34:40|125.27|123.87|125.27|123.87|125.29|123.89|125.27|123.87|4
1653816900000|2022-05-29 09:35:00|125.28|123.88|125.27|123.87|125.28|123.88|125.27|123.87|2
1653816910000|2022-05-29 09:35:10|125.33|123.93|125.33|123.93|125.33|123.93|125.31|123.91|3
1653816930000|2022-05-29 09:35:30|125.31|123.91|125.28|123.88|125.31|123.91|125.28|123.88|4
1653816940000|2022-05-29 09:35:40|125.26|123.86|125.34|123.94|125.34|123.94|125.26|123.86|4
1653816950000|2022-05-29 09:35:50|125.29|123.89|125.29|123.89|125.29|123.89|125.28|123.88|3
1653816970000|2022-05-29 09:36:10|125.28|123.88|125.26|123.86|125.28|123.88|125.26|123.86|3
1653816990000|2022-05-29 09:36:30|125.28|123.88|125.35|123.95|125.35|123.95|125.28|123.88|7
1653817000000|2022-05-29 09:36:40|125.37|123.97|125.34|123.94|125.37|123.97|125.34|123.94|4
1653817010000|2022-05-29 09:36:50|125.31|123.91|125.3|123.9|125.31|123.91|125.3|123.9|4
1653817030000|2022-05-29 09:37:10|125.29|123.89|125.37|123.97|125.37|123.97|125.29|123.89|6
1653817040000|2022-05-29 09:37:20|125.36|123.96|125.35|123.95|125.37|123.97|125.35|123.95|3
1653817050000|2022-05-29 09:37:30|125.36|123.96|125.36|123.96|125.36|123.96|125.36|123.96|1
1653817070000|2022-05-29 09:37:50|125.37|123.97|125.44|124.04|125.44|124.04|125.37|123.97|4
1653817080000|2022-05-29 09:38:00|125.45|124.05|125.45|124.05|125.45|124.05|125.45|124.05|1
1653817090000|2022-05-29 09:38:10|125.46|124.06|125.55|124.15|125.56|124.16|125.46|124.06|6
1653817100000|2022-05-29 09:38:20|125.5|124.1|125.48|124.08|125.5|124.1|125.48|124.08|3
1653817110000|2022-05-29 09:38:30|125.46|124.06|125.46|124.06|125.46|124.06|125.46|124.06|1
1653817160000|2022-05-29 09:39:20|125.45|124.05|125.44|124.04|125.45|124.05|125.44|124.04|2
1653817170000|2022-05-29 09:39:30|125.45|124.05|125.53|124.13|125.53|124.13|125.45|124.05|6
1653817180000|2022-05-29 09:39:40|125.54|124.14|125.52|124.12|125.54|124.14|125.52|124.12|2
1653817190000|2022-05-29 09:39:50|125.53|124.13|125.53|124.13|125.53|124.13|125.53|124.13|1
1653817210000|2022-05-29 09:40:10|125.54|124.14|125.53|124.13|125.54|124.14|125.53|124.13|2
1653817220000|2022-05-29 09:40:20|125.52|124.12|125.52|124.12|125.52|124.12|125.52|124.12|1
1653817250000|2022-05-29 09:40:50|125.51|124.11|125.43|124.03|125.51|124.11|125.43|124.03|6
1653817280000|2022-05-29 09:41:20|125.44|124.04|125.44|124.04|125.44|124.04|125.44|124.04|1
1653817320000|2022-05-29 09:42:00|125.43|124.03|125.42|124.02|125.43|124.03|125.41|124.01|5
1653817350000|2022-05-29 09:42:30|125.41|124.01|125.4|124|125.41|124.01|125.4|124|2
1653817360000|2022-05-29 09:42:40|125.37|123.97|125.31|123.91|125.37|123.97|125.31|123.91|7
1653817370000|2022-05-29 09:42:50|125.32|123.92|125.28|123.88|125.32|123.92|125.28|123.88|6
1653817380000|2022-05-29 09:43:00|125.31|123.91|125.28|123.88|125.31|123.91|125.28|123.88|3
1653817410000|2022-05-29 09:43:30|125.27|123.87|125.19|123.79|125.28|123.88|125.19|123.79|11
1653817420000|2022-05-29 09:43:40|125.18|123.78|125.18|123.78|125.18|123.78|125.18|123.78|1
1653817430000|2022-05-29 09:43:50|125.14|123.74|125.14|123.74|125.14|123.74|125.14|123.74|1
1653817440000|2022-05-29 09:44:00|125.13|123.73|125.13|123.73|125.13|123.73|125.13|123.73|1
1653817450000|2022-05-29 09:44:10|125.14|123.74|125.14|123.74|125.14|123.74|125.14|123.74|1
1653817460000|2022-05-29 09:44:20|125.13|123.73|125.13|123.73|125.13|123.73|125.13|123.73|1
1653817470000|2022-05-29 09:44:30|125.14|123.74|125.14|123.74|125.14|123.74|125.14|123.74|1
1653817480000|2022-05-29 09:44:40|125.13|123.73|125.13|123.73|125.13|123.73|125.12|123.72|5
1653817490000|2022-05-29 09:44:50|125.12|123.72|125.12|123.72|125.12|123.72|125.12|123.72|1
1653817500000|2022-05-29 09:45:00|125.11|123.71|125.16|123.76|125.17|123.77|125.11|123.71|4
1653817510000|2022-05-29 09:45:10|125.19|123.79|125.2|123.8|125.2|123.8|125.17|123.77|6
1653817520000|2022-05-29 09:45:20|125.18|123.78|125.23|123.83|125.25|123.85|125.18|123.78|4
1653817530000|2022-05-29 09:45:30|125.25|123.85|125.23|123.83|125.25|123.85|125.23|123.83|3
1653817540000|2022-05-29 09:45:40|125.24|123.84|125.23|123.83|125.24|123.84|125.23|123.83|2
1653817550000|2022-05-29 09:45:50|125.25|123.85|125.25|123.85|125.25|123.85|125.25|123.85|1
1653817600000|2022-05-29 09:46:40|125.27|123.87|125.27|123.87|125.27|123.87|125.27|123.87|1
1653817620000|2022-05-29 09:47:00|125.25|123.85|125.25|123.85|125.25|123.85|125.25|123.85|1
1653817630000|2022-05-29 09:47:10|125.24|123.84|125.24|123.84|125.24|123.84|125.24|123.84|1
1653817640000|2022-05-29 09:47:20|125.23|123.83|125.2|123.8|125.23|123.83|125.2|123.8|4
1653817650000|2022-05-29 09:47:30|125.19|123.79|125.19|123.79|125.19|123.79|125.19|123.79|1
1653817670000|2022-05-29 09:47:50|125.18|123.78|125.16|123.76|125.18|123.78|125.16|123.76|3
1653817680000|2022-05-29 09:48:00|125.15|123.75|125.12|123.72|125.15|123.75|125.12|123.72|3
1653817690000|2022-05-29 09:48:10|125.13|123.73|125.13|123.73|125.13|123.73|125.13|123.73|1
1653817710000|2022-05-29 09:48:30|125.15|123.75|125.17|123.77|125.19|123.79|125.15|123.75|4
1653817720000|2022-05-29 09:48:40|125.19|123.79|125.21|123.81|125.21|123.81|125.19|123.79|3
1653817730000|2022-05-29 09:48:50|125.22|123.82|125.22|123.82|125.22|123.82|125.22|123.82|1
1653817780000|2022-05-29 09:49:40|125.21|123.81|125.19|123.79|125.21|123.81|125.19|123.79|3
1653817800000|2022-05-29 09:50:00|125.18|123.78|125.19|123.79|125.19|123.79|125.18|123.78|2
1653817830000|2022-05-29 09:50:30|125.18|123.78|125.18|123.78|125.18|123.78|125.18|123.78|1
1653817850000|2022-05-29 09:50:50|125.19|123.79|125.18|123.78|125.19|123.79|125.18|123.78|2
1653817860000|2022-05-29 09:51:00|125.19|123.79|125.27|123.87|125.27|123.87|125.19|123.79|8
1653817870000|2022-05-29 09:51:10|125.26|123.86|125.28|123.88|125.28|123.88|125.26|123.86|3
1653817910000|2022-05-29 09:51:50|125.27|123.87|125.19|123.79|125.27|123.87|125.19|123.79|6
1653817920000|2022-05-29 09:52:00|125.18|123.78|125.18|123.78|125.18|123.78|125.18|123.78|1
1653817930000|2022-05-29 09:52:10|125.21|123.81|125.24|123.84|125.24|123.84|125.21|123.81|2
1653817940000|2022-05-29 09:52:20|125.26|123.86|125.26|123.86|125.26|123.86|125.26|123.86|1
1653817960000|2022-05-29 09:52:40|125.25|123.85|125.19|123.79|125.25|123.85|125.19|123.79|4
1653817980000|2022-05-29 09:53:00|125.18|123.78|125.18|123.78|125.19|123.79|125.18|123.78|3
1653818000000|2022-05-29 09:53:20|125.17|123.77|125.16|123.76|125.17|123.77|125.16|123.76|2
1653818020000|2022-05-29 09:53:40|125.15|123.75|125.04|123.64|125.15|123.75|125.04|123.64|12
1653818030000|2022-05-29 09:53:50|125.05|123.65|125.06|123.66|125.07|123.67|125.05|123.65|3
1653818040000|2022-05-29 09:54:00|125.08|123.68|125.08|123.68|125.08|123.68|125.08|123.68|1
1653818050000|2022-05-29 09:54:10|125.13|123.73|125.18|123.78|125.18|123.78|125.13|123.73|5
1653818060000|2022-05-29 09:54:20|125.22|123.82|125.26|123.86|125.26|123.86|125.21|123.81|6
1653818070000|2022-05-29 09:54:30|125.27|123.87|125.27|123.87|125.27|123.87|125.27|123.87|1
1653818080000|2022-05-29 09:54:40|125.28|123.88|125.28|123.88|125.28|123.88|125.28|123.88|1
1653818100000|2022-05-29 09:55:00|125.27|123.87|125.31|123.91|125.31|123.91|125.27|123.87|4
1653818120000|2022-05-29 09:55:20|125.3|123.9|125.31|123.91|125.31|123.91|125.3|123.9|2
1653818130000|2022-05-29 09:55:30|125.3|123.9|125.3|123.9|125.3|123.9|125.3|123.9|1
1653818140000|2022-05-29 09:55:40|125.29|123.89|125.23|123.83|125.29|123.89|125.23|123.83|4
1653818150000|2022-05-29 09:55:50|125.22|123.82|125.18|123.78|125.22|123.82|125.18|123.78|5
1653818160000|2022-05-29 09:56:00|125.17|123.77|125.17|123.77|125.17|123.77|125.17|123.77|1
1653818180000|2022-05-29 09:56:20|125.16|123.76|125.15|123.75|125.16|123.76|125.15|123.75|2
1653818190000|2022-05-29 09:56:30|125.14|123.74|125.14|123.74|125.14|123.74|125.14|123.74|1
1653818210000|2022-05-29 09:56:50|125.15|123.75|125.15|123.75|125.15|123.75|125.15|123.75|1
1653818250000|2022-05-29 09:57:30|125.13|123.73|125.15|123.75|125.15|123.75|125.13|123.73|2
1653818270000|2022-05-29 09:57:50|125.16|123.76|125.18|123.78|125.18|123.78|125.16|123.76|2
1653818320000|2022-05-29 09:58:40|125.22|123.82|125.24|123.84|125.24|123.84|125.22|123.82|3
1653818330000|2022-05-29 09:58:50|125.23|123.83|125.24|123.84|125.24|123.84|125.23|123.83|2
1653818360000|2022-05-29 09:59:20|125.25|123.85|125.25|123.85|125.25|123.85|125.24|123.84|3
1653818370000|2022-05-29 09:59:30|125.24|123.84|125.19|123.79|125.24|123.84|125.18|123.78|10
1653818380000|2022-05-29 09:59:40|125.18|123.78|125.18|123.78|125.18|123.78|125.18|123.78|1
1653818400000|2022-05-29 10:00:00|125.17|123.77|125.17|123.77|125.17|123.77|125.17|123.77|1
1653818410000|2022-05-29 10:00:10|125.16|123.76|125.17|123.77|125.17|123.77|125.16|123.76|2
1653818420000|2022-05-29 10:00:20|125.16|123.76|125.29|123.89|125.33|123.93|125.16|123.76|11
1653818440000|2022-05-29 10:00:40|125.28|123.88|125.28|123.88|125.28|123.88|125.28|123.88|1
1653818470000|2022-05-29 10:01:10|125.29|123.89|125.37|123.97|125.37|123.97|125.29|123.89|4
1653818480000|2022-05-29 10:01:20|125.38|123.98|125.39|123.99|125.4|124|125.38|123.98|3
1653818490000|2022-05-29 10:01:30|125.38|123.98|125.38|123.98|125.38|123.98|125.38|123.98|1
1653818500000|2022-05-29 10:01:40|125.39|123.99|125.46|124.06|125.46|124.06|125.39|123.99|7
1653818510000|2022-05-29 10:01:50|125.47|124.07|125.47|124.07|125.48|124.08|125.47|124.07|3
1653818530000|2022-05-29 10:02:10|125.45|124.05|125.38|123.98|125.45|124.05|125.38|123.98|5
1653818540000|2022-05-29 10:02:20|125.39|123.99|125.39|123.99|125.39|123.99|125.39|123.99|1
1653818550000|2022-05-29 10:02:30|125.38|123.98|125.38|123.98|125.38|123.98|125.38|123.98|1
1653818560000|2022-05-29 10:02:40|125.39|123.99|125.47|124.07|125.47|124.07|125.39|123.99|5
1653818570000|2022-05-29 10:02:50|125.48|124.08|125.49|124.09|125.49|124.09|125.48|124.08|2
1653818580000|2022-05-29 10:03:00|125.48|124.08|125.48|124.08|125.48|124.08|125.48|124.08|1
1653818610000|2022-05-29 10:03:30|125.49|124.09|125.49|124.09|125.49|124.09|125.49|124.09|1
1653818660000|2022-05-29 10:04:20|125.5|124.1|125.5|124.1|125.5|124.1|125.5|124.1|1
1653818670000|2022-05-29 10:04:30|125.49|124.09|125.47|124.07|125.5|124.1|125.47|124.07|5
1653818700000|2022-05-29 10:05:00|125.46|124.06|125.46|124.06|125.46|124.06|125.46|124.06|1
1653818750000|2022-05-29 10:05:50|125.47|124.07|125.56|124.16|125.56|124.16|125.47|124.07|6
1653818760000|2022-05-29 10:06:00|125.52|124.12|125.47|124.07|125.52|124.12|125.47|124.07|4
1653818770000|2022-05-29 10:06:10|125.48|124.08|125.49|124.09|125.49|124.09|125.48|124.08|2
1653818790000|2022-05-29 10:06:30|125.51|124.11|125.58|124.18|125.58|124.18|125.51|124.11|8
1653818820000|2022-05-29 10:07:00|125.57|124.17|125.57|124.17|125.57|124.17|125.57|124.17|1
1653818830000|2022-05-29 10:07:10|125.58|124.18|125.58|124.18|125.58|124.18|125.58|124.18|1
1653818850000|2022-05-29 10:07:30|125.6|124.2|125.66|124.26|125.66|124.26|125.6|124.2|3
1653818870000|2022-05-29 10:07:50|125.67|124.27|125.67|124.27|125.67|124.27|125.67|124.27|1
1653818900000|2022-05-29 10:08:20|125.68|124.28|125.68|124.28|125.71|124.31|125.68|124.28|7
1653818910000|2022-05-29 10:08:30|125.69|124.29|125.72|124.32|125.73|124.33|125.69|124.29|6
1653818920000|2022-05-29 10:08:40|125.73|124.33|125.73|124.33|125.73|124.33|125.73|124.33|1
1653818930000|2022-05-29 10:08:50|125.74|124.34|125.73|124.33|125.74|124.34|125.72|124.32|4
1653818940000|2022-05-29 10:09:00|125.72|124.32|125.66|124.26|125.72|124.32|125.66|124.26|5
1653818960000|2022-05-29 10:09:20|125.67|124.27|125.88|124.48|125.95|124.55|125.67|124.27|12
1653818970000|2022-05-29 10:09:30|125.86|124.46|125.82|124.42|125.86|124.46|125.82|124.42|3
1653818980000|2022-05-29 10:09:40|125.81|124.41|125.81|124.41|125.81|124.41|125.81|124.41|1
1653818990000|2022-05-29 10:09:50|125.82|124.42|125.83|124.43|125.84|124.44|125.82|124.42|3
1653819050000|2022-05-29 10:10:50|125.84|124.44|125.9|124.5|125.9|124.5|125.84|124.44|5
1653819060000|2022-05-29 10:11:00|125.89|124.49|125.9|124.5|125.9|124.5|125.89|124.49|2
1653819070000|2022-05-29 10:11:10|125.93|124.53|125.97|124.57|125.98|124.58|125.93|124.53|5
1653819080000|2022-05-29 10:11:20|125.98|124.58|125.98|124.58|126|124.6|125.98|124.58|4
1653819090000|2022-05-29 10:11:30|125.99|124.59|126.04|124.64|126.04|124.64|125.99|124.59|4
1653819100000|2022-05-29 10:11:40|126.07|124.67|125.99|124.59|126.07|124.67|125.99|124.59|7
1653819120000|2022-05-29 10:12:00|125.98|124.58|125.99|124.59|125.99|124.59|125.98|124.58|2
1653819130000|2022-05-29 10:12:10|125.95|124.55|125.9|124.5|125.95|124.55|125.9|124.5|6
1653819140000|2022-05-29 10:12:20|125.89|124.49|125.9|124.5|125.9|124.5|125.89|124.49|2
1653819150000|2022-05-29 10:12:30|125.88|124.48|125.96|124.56|125.97|124.57|125.88|124.48|8
1653819160000|2022-05-29 10:12:40|125.97|124.57|126.02|124.62|126.04|124.64|125.97|124.57|7
1653819170000|2022-05-29 10:12:50|126.01|124.61|126|124.6|126.02|124.62|126|124.6|4
1653819200000|2022-05-29 10:13:20|125.99|124.59|125.99|124.59|125.99|124.59|125.99|124.59|1
1653819230000|2022-05-29 10:13:50|125.98|124.58|125.98|124.58|125.98|124.58|125.98|124.58|1
1653819240000|2022-05-29 10:14:00|125.99|124.59|125.99|124.59|125.99|124.59|125.99|124.59|1
1653819250000|2022-05-29 10:14:10|126|124.6|126|124.6|126|124.6|126|124.6|1
1653819260000|2022-05-29 10:14:20|125.99|124.59|126.01|124.61|126.04|124.64|125.99|124.59|7
1653819290000|2022-05-29 10:14:50|126.02|124.62|126.02|124.62|126.02|124.62|126.02|124.62|1
1653819310000|2022-05-29 10:15:10|126.04|124.64|126.01|124.61|126.1|124.7|126.01|124.61|10
1653819320000|2022-05-29 10:15:20|126|124.6|126.01|124.61|126.01|124.61|126|124.6|2
1653819330000|2022-05-29 10:15:30|126|124.6|126|124.6|126|124.6|126|124.6|1
1653819340000|2022-05-29 10:15:40|125.99|124.59|126.08|124.68|126.08|124.68|125.99|124.59|5
1653819350000|2022-05-29 10:15:50|126.1|124.7|126.1|124.7|126.13|124.73|126.09|124.69|9
1653819360000|2022-05-29 10:16:00|126.09|124.69|126.07|124.67|126.09|124.69|126.07|124.67|3
1653819370000|2022-05-29 10:16:10|126.08|124.68|126.09|124.69|126.09|124.69|126.08|124.68|2
1653819380000|2022-05-29 10:16:20|126.15|124.75|126.16|124.76|126.16|124.76|126.14|124.74|9
1653819390000|2022-05-29 10:16:30|126.14|124.74|126.11|124.71|126.14|124.74|126.11|124.71|2
1653819400000|2022-05-29 10:16:40|126.1|124.7|126.09|124.69|126.1|124.7|126.09|124.69|4
1653819410000|2022-05-29 10:16:50|126.1|124.7|126.17|124.77|126.17|124.77|126.09|124.69|9
1653819420000|2022-05-29 10:17:00|126.18|124.78|126.24|124.84|126.25|124.85|126.18|124.78|10
1653819430000|2022-05-29 10:17:10|126.23|124.83|126.19|124.79|126.23|124.83|126.19|124.79|3
1653819440000|2022-05-29 10:17:20|126.23|124.83|126.3|124.9|126.3|124.9|126.23|124.83|8
1653819450000|2022-05-29 10:17:30|126.31|124.91|126.38|124.98|126.4|125|126.27|124.87|11
1653819460000|2022-05-29 10:17:40|126.37|124.97|126.39|124.99|126.4|125|126.37|124.97|5
1653819470000|2022-05-29 10:17:50|126.37|124.97|126.42|125.02|126.42|125.02|126.36|124.96|14
1653819480000|2022-05-29 10:18:00|126.41|125.01|126.37|124.97|126.41|125.01|126.37|124.97|4
1653819490000|2022-05-29 10:18:10|126.36|124.96|126.36|124.96|126.36|124.96|126.36|124.96|1
1653819500000|2022-05-29 10:18:20|126.31|124.91|126.33|124.93|126.34|124.94|126.31|124.91|4
1653819510000|2022-05-29 10:18:30|126.34|124.94|126.36|124.96|126.36|124.96|126.33|124.93|6
1653819520000|2022-05-29 10:18:40|126.37|124.97|126.37|124.97|126.37|124.97|126.37|124.97|1
1653819530000|2022-05-29 10:18:50|126.39|124.99|126.43|125.03|126.43|125.03|126.39|124.99|4
1653819540000|2022-05-29 10:19:00|126.44|125.04|126.45|125.05|126.48|125.08|126.44|125.04|5
1653819550000|2022-05-29 10:19:10|126.46|125.06|126.51|125.11|126.51|125.11|126.46|125.06|2
1653819560000|2022-05-29 10:19:20|126.5|125.1|126.5|125.1|126.5|125.1|126.5|125.1|1
1653819570000|2022-05-29 10:19:30|126.46|125.06|126.44|125.04|126.46|125.06|126.44|125.04|3
1653819580000|2022-05-29 10:19:40|126.45|125.05|126.45|125.05|126.45|125.05|126.45|125.05|1
1653819600000|2022-05-29 10:20:00|126.44|125.04|126.36|124.96|126.44|125.04|126.36|124.96|5
1653819610000|2022-05-29 10:20:10|126.37|124.97|126.37|124.97|126.37|124.97|126.37|124.97|1
1653819620000|2022-05-29 10:20:20|126.39|124.99|126.46|125.06|126.46|125.06|126.39|124.99|5
1653819630000|2022-05-29 10:20:30|126.45|125.05|126.45|125.05|126.45|125.05|126.45|125.05|1
1653819640000|2022-05-29 10:20:40|126.44|125.04|126.36|124.96|126.44|125.04|126.36|124.96|4
1653819650000|2022-05-29 10:20:50|126.37|124.97|126.38|124.98|126.44|125.04|126.37|124.97|8
1653819660000|2022-05-29 10:21:00|126.39|124.99|126.39|124.99|126.39|124.99|126.39|124.99|1
1653819670000|2022-05-29 10:21:10|126.38|124.98|126.29|124.89|126.38|124.98|126.29|124.89|7
1653819680000|2022-05-29 10:21:20|126.3|124.9|126.3|124.9|126.3|124.9|126.3|124.9|1
1653819690000|2022-05-29 10:21:30|126.35|124.95|126.34|124.94|126.35|124.95|126.33|124.93|4
1653819700000|2022-05-29 10:21:40|126.35|124.95|126.35|124.95|126.35|124.95|126.35|124.95|1
1653819720000|2022-05-29 10:22:00|126.34|124.94|126.34|124.94|126.34|124.94|126.34|124.94|1
1653819730000|2022-05-29 10:22:10|126.38|124.98|126.38|124.98|126.38|124.98|126.38|124.98|1
1653819750000|2022-05-29 10:22:30|126.39|124.99|126.39|124.99|126.39|124.99|126.39|124.99|1
1653819760000|2022-05-29 10:22:40|126.38|124.98|126.38|124.98|126.38|124.98|126.38|124.98|1
1653819800000|2022-05-29 10:23:20|126.39|124.99|126.39|124.99|126.39|124.99|126.39|124.99|1
1653819810000|2022-05-29 10:23:30|126.38|124.98|126.39|124.99|126.39|124.99|126.38|124.98|2
1653819820000|2022-05-29 10:23:40|126.38|124.98|126.38|124.98|126.38|124.98|126.38|124.98|1
1653819840000|2022-05-29 10:24:00|126.39|124.99|126.39|124.99|126.39|124.99|126.39|124.99|1
1653819860000|2022-05-29 10:24:20|126.38|124.98|126.31|124.91|126.39|124.99|126.31|124.91|7
1653819870000|2022-05-29 10:24:30|126.3|124.9|126.29|124.89|126.3|124.9|126.29|124.89|2
1653819890000|2022-05-29 10:24:50|126.28|124.88|126.28|124.88|126.28|124.88|126.28|124.88|1
1653819900000|2022-05-29 10:25:00|126.27|124.87|126.27|124.87|126.28|124.88|126.27|124.87|3
1653819910000|2022-05-29 10:25:10|126.25|124.85|126.21|124.81|126.25|124.85|126.21|124.81|4
1653819920000|2022-05-29 10:25:20|126.2|124.8|126.18|124.78|126.2|124.8|126.18|124.78|3
1653819940000|2022-05-29 10:25:40|126.19|124.79|126.25|124.85|126.25|124.85|126.18|124.78|7
1653819950000|2022-05-29 10:25:50|126.26|124.86|126.2|124.8|126.26|124.86|126.2|124.8|9
1653819960000|2022-05-29 10:26:00|126.19|124.79|126.18|124.78|126.19|124.79|126.18|124.78|4
1653819990000|2022-05-29 10:26:30|126.17|124.77|126.14|124.74|126.17|124.77|126.09|124.69|10
1653820010000|2022-05-29 10:26:50|126.16|124.76|126.16|124.76|126.16|124.76|126.16|124.76|1
1653820040000|2022-05-29 10:27:20|126.15|124.75|126|124.6|126.15|124.75|125.99|124.59|13
1653820050000|2022-05-29 10:27:30|125.99|124.59|125.98|124.58|125.99|124.59|125.98|124.58|2
1653820070000|2022-05-29 10:27:50|125.97|124.57|125.97|124.57|125.97|124.57|125.97|124.57|1
1653820080000|2022-05-29 10:28:00|125.98|124.58|125.99|124.59|125.99|124.59|125.98|124.58|2
1653820120000|2022-05-29 10:28:40|125.98|124.58|125.98|124.58|125.98|124.58|125.98|124.58|1
1653820150000|2022-05-29 10:29:10|125.97|124.57|125.97|124.57|125.97|124.57|125.97|124.57|1
1653820180000|2022-05-29 10:29:40|125.98|124.58|125.97|124.57|125.98|124.58|125.97|124.57|2
1653820210000|2022-05-29 10:30:10|125.98|124.58|125.99|124.59|125.99|124.59|125.98|124.58|2
1653820220000|2022-05-29 10:30:20|126.01|124.61|126.04|124.64|126.05|124.65|126.01|124.61|4
1653820230000|2022-05-29 10:30:30|126.05|124.65|126.05|124.65|126.05|124.65|126.05|124.65|1
1653820240000|2022-05-29 10:30:40|126.06|124.66|126.05|124.65|126.06|124.66|126.05|124.65|2
1653820250000|2022-05-29 10:30:50|126.06|124.66|126.06|124.66|126.06|124.66|126.06|124.66|1
1653820260000|2022-05-29 10:31:00|126.07|124.67|126.07|124.67|126.07|124.67|126.07|124.67|1
1653820270000|2022-05-29 10:31:10|126.05|124.65|126.05|124.65|126.05|124.65|126.04|124.64|3
1653820350000|2022-05-29 10:32:30|126.06|124.66|126.16|124.76|126.17|124.77|126.06|124.66|10
1653820360000|2022-05-29 10:32:40|126.14|124.74|126.13|124.73|126.16|124.76|126.13|124.73|4
1653820370000|2022-05-29 10:32:50|126.1|124.7|126.15|124.75|126.15|124.75|126.09|124.69|8
1653820380000|2022-05-29 10:33:00|126.17|124.77|126.19|124.79|126.25|124.85|126.17|124.77|8
1653820390000|2022-05-29 10:33:10|126.16|124.76|126.14|124.74|126.16|124.76|126.14|124.74|3
1653820410000|2022-05-29 10:33:30|126.16|124.76|126.16|124.76|126.16|124.76|126.16|124.76|1
1653820420000|2022-05-29 10:33:40|126.17|124.77|126.17|124.77|126.17|124.77|126.17|124.77|1
1653820430000|2022-05-29 10:33:50|126.18|124.78|126.19|124.79|126.19|124.79|126.18|124.78|2
1653820440000|2022-05-29 10:34:00|126.22|124.82|126.25|124.85|126.25|124.85|126.22|124.82|3
1653820460000|2022-05-29 10:34:20|126.34|124.94|126.4|125|126.4|125|126.34|124.94|5
1653820470000|2022-05-29 10:34:30|126.39|124.99|126.35|124.95|126.39|124.99|126.35|124.95|3
1653820480000|2022-05-29 10:34:40|126.34|124.94|126.35|124.95|126.35|124.95|126.34|124.94|2
1653820500000|2022-05-29 10:35:00|126.33|124.93|126.32|124.92|126.33|124.93|126.3|124.9|5
1653820510000|2022-05-29 10:35:10|126.33|124.93|126.34|124.94|126.35|124.95|126.33|124.93|3
1653820520000|2022-05-29 10:35:20|126.35|124.95|126.35|124.95|126.35|124.95|126.35|124.95|1
1653820530000|2022-05-29 10:35:30|126.37|124.97|126.35|124.95|126.37|124.97|126.35|124.95|3
1653820540000|2022-05-29 10:35:40|126.34|124.94|126.34|124.94|126.34|124.94|126.34|124.94|1
1653820550000|2022-05-29 10:35:50|126.35|124.95|126.37|124.97|126.37|124.97|126.35|124.95|3
1653820580000|2022-05-29 10:36:20|126.36|124.96|126.32|124.92|126.36|124.96|126.27|124.87|8
1653820610000|2022-05-29 10:36:50|126.33|124.93|126.33|124.93|126.33|124.93|126.33|124.93|1
1653820620000|2022-05-29 10:37:00|126.32|124.92|126.33|124.93|126.33|124.93|126.3|124.9|7
1653820640000|2022-05-29 10:37:20|126.32|124.92|126.25|124.85|126.32|124.92|126.25|124.85|5
1653820700000|2022-05-29 10:38:20|126.26|124.86|126.26|124.86|126.26|124.86|126.26|124.86|1
1653820720000|2022-05-29 10:38:40|126.25|124.85|126.25|124.85|126.25|124.85|126.25|124.85|1
1653820740000|2022-05-29 10:39:00|126.24|124.84|126.23|124.83|126.24|124.84|126.22|124.82|3
1653820750000|2022-05-29 10:39:10|126.21|124.81|126.19|124.79|126.21|124.81|126.19|124.79|2
1653820760000|2022-05-29 10:39:20|126.18|124.78|126.17|124.77|126.19|124.79|126.17|124.77|4
1653820770000|2022-05-29 10:39:30|126.15|124.75|126.15|124.75|126.15|124.75|126.15|124.75|1
1653820780000|2022-05-29 10:39:40|126.17|124.77|126.17|124.77|126.17|124.77|126.15|124.75|3
1653820800000|2022-05-29 10:40:00|126.15|124.75|126.15|124.75|126.15|124.75|126.15|124.75|1
1653820820000|2022-05-29 10:40:20|126.13|124.73|126.13|124.73|126.13|124.73|126.13|124.73|1
1653820830000|2022-05-29 10:40:30|126.15|124.75|126.16|124.76|126.16|124.76|126.15|124.75|2
1653820840000|2022-05-29 10:40:40|126.15|124.75|126.15|124.75|126.15|124.75|126.14|124.74|3
1653820850000|2022-05-29 10:40:50|126.16|124.76|126.15|124.75|126.16|124.76|126.15|124.75|2
1653820860000|2022-05-29 10:41:00|126.16|124.76|126.13|124.73|126.17|124.77|126.13|124.73|5
1653820870000|2022-05-29 10:41:10|126.14|124.74|126.13|124.73|126.14|124.74|126.13|124.73|2
1653820880000|2022-05-29 10:41:20|126.12|124.72|126.12|124.72|126.12|124.72|126.09|124.69|6
1653820890000|2022-05-29 10:41:30|126.11|124.71|126.08|124.68|126.11|124.71|126.08|124.68|3
1653820910000|2022-05-29 10:41:50|126.07|124.67|126.07|124.67|126.07|124.67|126.07|124.67|1
1653820920000|2022-05-29 10:42:00|126.08|124.68|126.08|124.68|126.08|124.68|126.08|124.68|1
1653820930000|2022-05-29 10:42:10|126.07|124.67|126.08|124.68|126.08|124.68|126.07|124.67|2
1653820940000|2022-05-29 10:42:20|126.07|124.67|126.07|124.67|126.07|124.67|126.07|124.67|1
1653820950000|2022-05-29 10:42:30|126.06|124.66|126.06|124.66|126.06|124.66|126.06|124.66|1
1653820990000|2022-05-29 10:43:10|126.1|124.7|126.07|124.67|126.1|124.7|126.07|124.67|3
1653821000000|2022-05-29 10:43:20|126.08|124.68|126.08|124.68|126.08|124.68|126.08|124.68|1
1653821070000|2022-05-29 10:44:30|126.09|124.69|126.09|124.69|126.09|124.69|126.09|124.69|1
1653821080000|2022-05-29 10:44:40|126.13|124.73|126.11|124.71|126.13|124.73|126.11|124.71|3
1653821100000|2022-05-29 10:45:00|126.13|124.73|126.12|124.72|126.13|124.73|126.12|124.72|2
1653821110000|2022-05-29 10:45:10|126.13|124.73|126.12|124.72|126.14|124.74|126.12|124.72|4
1653821130000|2022-05-29 10:45:30|126.11|124.71|126.08|124.68|126.11|124.71|126.08|124.68|4
1653821140000|2022-05-29 10:45:40|126.07|124.67|126.04|124.64|126.07|124.67|126.04|124.64|2
1653821150000|2022-05-29 10:45:50|126.03|124.63|126.03|124.63|126.03|124.63|126.03|124.63|1
1653821160000|2022-05-29 10:46:00|126.02|124.62|125.98|124.58|126.02|124.62|125.98|124.58|4
1653821170000|2022-05-29 10:46:10|125.97|124.57|125.97|124.57|125.97|124.57|125.97|124.57|1
1653821180000|2022-05-29 10:46:20|125.98|124.58|125.98|124.58|126|124.6|125.98|124.58|4
1653821190000|2022-05-29 10:46:30|126|124.6|125.98|124.58|126.01|124.61|125.98|124.58|4
1653821200000|2022-05-29 10:46:40|125.99|124.59|126.03|124.63|126.03|124.63|125.99|124.59|5
1653821210000|2022-05-29 10:46:50|126.05|124.65|126|124.6|126.05|124.65|126|124.6|7
1653821220000|2022-05-29 10:47:00|126.01|124.61|126.06|124.66|126.07|124.67|126.01|124.61|4
1653821230000|2022-05-29 10:47:10|126.05|124.65|126.06|124.66|126.06|124.66|126.05|124.65|2
1653821250000|2022-05-29 10:47:30|126.05|124.65|126.05|124.65|126.05|124.65|126.05|124.65|1
1653821280000|2022-05-29 10:48:00|126.06|124.66|126.06|124.66|126.06|124.66|126.06|124.66|1
1653821290000|2022-05-29 10:48:10|126.04|124.64|126.04|124.64|126.04|124.64|126.04|124.64|1
1653821300000|2022-05-29 10:48:20|126.06|124.66|125.98|124.58|126.06|124.66|125.98|124.58|7
1653821320000|2022-05-29 10:48:40|125.97|124.57|125.97|124.57|125.97|124.57|125.97|124.57|1
1653821390000|2022-05-29 10:49:50|125.96|124.56|125.95|124.55|125.96|124.56|125.95|124.55|2
1653821400000|2022-05-29 10:50:00|125.94|124.54|125.94|124.54|125.94|124.54|125.94|124.54|1
1653821420000|2022-05-29 10:50:20|125.95|124.55|125.96|124.56|125.96|124.56|125.95|124.55|2
1653821430000|2022-05-29 10:50:30|125.95|124.55|125.95|124.55|125.95|124.55|125.95|124.55|1
1653821470000|2022-05-29 10:51:10|125.94|124.54|125.94|124.54|125.94|124.54|125.94|124.54|1
1653821480000|2022-05-29 10:51:20|125.89|124.49|125.86|124.46|125.89|124.49|125.86|124.46|6
1653821490000|2022-05-29 10:51:30|125.85|124.45|125.85|124.45|125.85|124.45|125.85|124.45|1
1653821500000|2022-05-29 10:51:40|125.84|124.44|125.84|124.44|125.84|124.44|125.84|124.44|1
1653821510000|2022-05-29 10:51:50|125.85|124.45|125.85|124.45|125.85|124.45|125.85|124.45|1
1653821520000|2022-05-29 10:52:00|125.84|124.44|125.92|124.52|125.92|124.52|125.84|124.44|6
1653821530000|2022-05-29 10:52:10|125.91|124.51|125.9|124.5|125.91|124.51|125.9|124.5|2
1653821540000|2022-05-29 10:52:20|125.89|124.49|125.86|124.46|125.89|124.49|125.86|124.46|4
1653821550000|2022-05-29 10:52:30|125.84|124.44|125.85|124.45|125.86|124.46|125.84|124.44|3
1653821580000|2022-05-29 10:53:00|125.84|124.44|125.94|124.54|125.96|124.56|125.84|124.44|8
1653821590000|2022-05-29 10:53:10|125.95|124.55|125.94|124.54|125.95|124.55|125.94|124.54|2
1653821600000|2022-05-29 10:53:20|125.93|124.53|125.93|124.53|125.93|124.53|125.92|124.52|3
1653821610000|2022-05-29 10:53:30|125.92|124.52|125.93|124.53|125.93|124.53|125.92|124.52|2
1653821620000|2022-05-29 10:53:40|125.92|124.52|125.92|124.52|125.92|124.52|125.92|124.52|1
1653821650000|2022-05-29 10:54:10|125.93|124.53|125.92|124.52|125.93|124.53|125.92|124.52|4
1653821660000|2022-05-29 10:54:20|125.94|124.54|125.94|124.54|125.94|124.54|125.94|124.54|1
1653821670000|2022-05-29 10:54:30|125.93|124.53|125.93|124.53|125.93|124.53|125.93|124.53|1
1653821680000|2022-05-29 10:54:40|125.92|124.52|125.92|124.52|125.92|124.52|125.92|124.52|1
1653821690000|2022-05-29 10:54:50|125.93|124.53|125.93|124.53|125.93|124.53|125.93|124.53|1
1653821710000|2022-05-29 10:55:10|125.94|124.54|126.01|124.61|126.01|124.61|125.94|124.54|4
1653821730000|2022-05-29 10:55:30|126.02|124.62|126.02|124.62|126.02|124.62|126.01|124.61|3
1653821750000|2022-05-29 10:55:50|126|124.6|126.11|124.71|126.11|124.71|126|124.6|9
1653821760000|2022-05-29 10:56:00|126.14|124.74|126.18|124.78|126.18|124.78|126.14|124.74|4
1653821770000|2022-05-29 10:56:10|126.17|124.77|126.2|124.8|126.2|124.8|126.17|124.77|4
1653821780000|2022-05-29 10:56:20|126.22|124.82|126.22|124.82|126.22|124.82|126.22|124.82|1
1653821790000|2022-05-29 10:56:30|126.2|124.8|126.2|124.8|126.2|124.8|126.2|124.8|1
1653821800000|2022-05-29 10:56:40|126.22|124.82|126.23|124.83|126.32|124.92|126.22|124.82|16
1653821810000|2022-05-29 10:56:50|126.24|124.84|126.21|124.81|126.24|124.84|126.2|124.8|5
1653821820000|2022-05-29 10:57:00|126.22|124.82|126.22|124.82|126.22|124.82|126.22|124.82|1
1653821840000|2022-05-29 10:57:20|126.21|124.81|126.14|124.74|126.21|124.81|126.13|124.73|9
1653821850000|2022-05-29 10:57:30|126.12|124.72|126.19|124.79|126.19|124.79|126.12|124.72|5
1653821860000|2022-05-29 10:57:40|126.18|124.78|126.18|124.78|126.19|124.79|126.18|124.78|5
1653821880000|2022-05-29 10:58:00|126.17|124.77|126.17|124.77|126.17|124.77|126.17|124.77|1
1653821890000|2022-05-29 10:58:10|126.18|124.78|126.18|124.78|126.18|124.78|126.18|124.78|1
1653821900000|2022-05-29 10:58:20|126.17|124.77|126.19|124.79|126.24|124.84|126.17|124.77|7
1653821910000|2022-05-29 10:58:30|126.2|124.8|126.33|124.93|126.35|124.95|126.2|124.8|9
1653821920000|2022-05-29 10:58:40|126.34|124.94|126.34|124.94|126.34|124.94|126.34|124.94|1
1653821940000|2022-05-29 10:59:00|126.35|124.95|126.32|124.92|126.43|125.03|126.32|124.92|13
1653821950000|2022-05-29 10:59:10|126.31|124.91|126.34|124.94|126.37|124.97|126.3|124.9|15
1653821960000|2022-05-29 10:59:20|126.35|124.95|126.35|124.95|126.36|124.96|126.35|124.95|5
1653821970000|2022-05-29 10:59:30|126.36|124.96|126.33|124.93|126.36|124.96|126.32|124.92|5
1653821980000|2022-05-29 10:59:40|126.35|124.95|126.39|124.99|126.42|125.02|126.35|124.95|7
1653821990000|2022-05-29 10:59:50|126.37|124.97|126.42|125.02|126.43|125.03|126.35|124.95|8
1653822000000|2022-05-29 11:00:00|126.4|125|126.45|125.05|126.47|125.07|126.4|125|11
1653822010000|2022-05-29 11:00:10|126.43|125.03|126.41|125.01|126.43|125.03|126.41|125.01|3
1653822020000|2022-05-29 11:00:20|126.4|125|126.41|125.01|126.41|125.01|126.4|125|2
1653822040000|2022-05-29 11:00:40|126.44|125.04|126.51|125.11|126.51|125.11|126.42|125.02|7
1653822050000|2022-05-29 11:00:50|126.48|125.08|126.51|125.11|126.51|125.11|126.47|125.07|7
1653822060000|2022-05-29 11:01:00|126.52|125.12|126.43|125.03|126.53|125.13|126.43|125.03|9
1653822070000|2022-05-29 11:01:10|126.44|125.04|126.44|125.04|126.44|125.04|126.44|125.04|1
1653822080000|2022-05-29 11:01:20|126.43|125.03|126.43|125.03|126.43|125.03|126.43|125.03|1
1653822090000|2022-05-29 11:01:30|126.44|125.04|126.45|125.05|126.45|125.05|126.44|125.04|2
1653822100000|2022-05-29 11:01:40|126.46|125.06|126.55|125.15|126.55|125.15|126.46|125.06|4
1653822110000|2022-05-29 11:01:50|126.54|125.14|126.56|125.16|126.56|125.16|126.54|125.14|2
1653822120000|2022-05-29 11:02:00|126.62|125.22|126.56|125.16|126.64|125.24|126.56|125.16|6
1653822140000|2022-05-29 11:02:20|126.55|125.15|126.55|125.15|126.55|125.15|126.55|125.15|1
1653822170000|2022-05-29 11:02:50|126.54|125.14|126.49|125.09|126.54|125.14|126.49|125.09|2
1653822180000|2022-05-29 11:03:00|126.5|125.1|126.63|125.23|126.63|125.23|126.5|125.1|7
1653822200000|2022-05-29 11:03:20|126.64|125.24|126.63|125.23|126.64|125.24|126.63|125.23|2
1653822220000|2022-05-29 11:03:40|126.64|125.24|126.59|125.19|126.64|125.24|126.58|125.18|5
1653822250000|2022-05-29 11:04:10|126.58|125.18|126.64|125.24|126.64|125.24|126.58|125.18|4
1653822260000|2022-05-29 11:04:20|126.65|125.25|126.65|125.25|126.65|125.25|126.65|125.25|1
1653822270000|2022-05-29 11:04:30|126.66|125.26|126.66|125.26|126.74|125.34|126.66|125.26|14
1653822280000|2022-05-29 11:04:40|126.65|125.25|126.62|125.22|126.65|125.25|126.62|125.22|3
1653822290000|2022-05-29 11:04:50|126.63|125.23|126.63|125.23|126.63|125.23|126.63|125.23|1
1653822300000|2022-05-29 11:05:00|126.66|125.26|126.66|125.26|126.71|125.31|126.66|125.26|8
1653822310000|2022-05-29 11:05:10|126.67|125.27|126.69|125.29|126.69|125.29|126.67|125.27|3
1653822320000|2022-05-29 11:05:20|126.68|125.28|126.68|125.28|126.68|125.28|126.68|125.28|1
1653822330000|2022-05-29 11:05:30|126.66|125.26|126.67|125.27|126.68|125.28|126.66|125.26|3
1653822340000|2022-05-29 11:05:40|126.65|125.25|126.62|125.22|126.65|125.25|126.61|125.21|5
1653822350000|2022-05-29 11:05:50|126.63|125.23|126.63|125.23|126.63|125.23|126.63|125.23|1
1653822360000|2022-05-29 11:06:00|126.62|125.22|126.62|125.22|126.62|125.22|126.62|125.22|1
1653822390000|2022-05-29 11:06:30|126.57|125.17|126.53|125.13|126.57|125.17|126.52|125.12|5
1653822400000|2022-05-29 11:06:40|126.54|125.14|126.57|125.17|126.57|125.17|126.54|125.14|2
1653822410000|2022-05-29 11:06:50|126.56|125.16|126.55|125.15|126.56|125.16|126.55|125.15|2
1653822420000|2022-05-29 11:07:00|126.54|125.14|126.54|125.14|126.56|125.16|126.53|125.13|6
1653822430000|2022-05-29 11:07:10|126.55|125.15|126.61|125.21|126.64|125.24|126.55|125.15|5
1653822440000|2022-05-29 11:07:20|126.57|125.17|126.57|125.17|126.57|125.17|126.57|125.17|1
1653822460000|2022-05-29 11:07:40|126.58|125.18|126.58|125.18|126.58|125.18|126.58|125.18|1
1653822470000|2022-05-29 11:07:50|126.6|125.2|126.57|125.17|126.62|125.22|126.57|125.17|6
1653822480000|2022-05-29 11:08:00|126.56|125.16|126.56|125.16|126.56|125.16|126.56|125.16|1
1653822490000|2022-05-29 11:08:10|126.57|125.17|126.57|125.17|126.57|125.17|126.57|125.17|1
1653822510000|2022-05-29 11:08:30|126.56|125.16|126.55|125.15|126.56|125.16|126.55|125.15|2
1653822520000|2022-05-29 11:08:40|126.61|125.21|126.62|125.22|126.63|125.23|126.61|125.21|5
1653822530000|2022-05-29 11:08:50|126.61|125.21|126.58|125.18|126.61|125.21|126.58|125.18|2
1653822540000|2022-05-29 11:09:00|126.57|125.17|126.58|125.18|126.58|125.18|126.57|125.17|2
1653822550000|2022-05-29 11:09:10|126.59|125.19|126.57|125.17|126.59|125.19|126.57|125.17|5
1653822560000|2022-05-29 11:09:20|126.56|125.16|126.56|125.16|126.56|125.16|126.56|125.16|1
1653822570000|2022-05-29 11:09:30|126.55|125.15|126.55|125.15|126.55|125.15|126.55|125.15|1
1653822580000|2022-05-29 11:09:40|126.57|125.17|126.57|125.17|126.57|125.17|126.57|125.17|1
1653822590000|2022-05-29 11:09:50|126.56|125.16|126.56|125.16|126.56|125.16|126.56|125.16|1
1653822600000|2022-05-29 11:10:00|126.55|125.15|126.57|125.17|126.58|125.18|126.54|125.14|5
1653822610000|2022-05-29 11:10:10|126.56|125.16|126.57|125.17|126.57|125.17|126.56|125.16|2
1653822620000|2022-05-29 11:10:20|126.56|125.16|126.55|125.15|126.56|125.16|126.55|125.15|2
1653822630000|2022-05-29 11:10:30|126.54|125.14|126.54|125.14|126.55|125.15|126.54|125.14|3
1653822650000|2022-05-29 11:10:50|126.53|125.13|126.46|125.06|126.53|125.13|126.46|125.06|6
1653822660000|2022-05-29 11:11:00|126.45|125.05|126.41|125.01|126.45|125.05|126.4|125|5
1653822670000|2022-05-29 11:11:10|126.4|125|126.39|124.99|126.4|125|126.39|124.99|2
1653822680000|2022-05-29 11:11:20|126.38|124.98|126.42|125.02|126.43|125.03|126.38|124.98|7
1653822690000|2022-05-29 11:11:30|126.43|125.03|126.43|125.03|126.43|125.03|126.43|125.03|1
1653822700000|2022-05-29 11:11:40|126.42|125.02|126.42|125.02|126.42|125.02|126.42|125.02|1
1653822710000|2022-05-29 11:11:50|126.41|125.01|126.37|124.97|126.41|125.01|126.37|124.97|7
1653822720000|2022-05-29 11:12:00|126.36|124.96|126.36|124.96|126.37|124.97|126.36|124.96|3
1653822730000|2022-05-29 11:12:10|126.37|124.97|126.37|124.97|126.37|124.97|126.37|124.97|1
1653822740000|2022-05-29 11:12:20|126.36|124.96|126.37|124.97|126.37|124.97|126.36|124.96|2
1653822770000|2022-05-29 11:12:50|126.36|124.96|126.36|124.96|126.36|124.96|126.36|124.96|1
1653822780000|2022-05-29 11:13:00|126.37|124.97|126.38|124.98|126.4|125|126.37|124.97|5
1653822790000|2022-05-29 11:13:10|126.37|124.97|126.38|124.98|126.39|124.99|126.37|124.97|4
1653822800000|2022-05-29 11:13:20|126.37|124.97|126.37|124.97|126.37|124.97|126.37|124.97|1
1653822810000|2022-05-29 11:13:30|126.39|124.99|126.39|124.99|126.39|124.99|126.39|124.99|1
1653822820000|2022-05-29 11:13:40|126.38|124.98|126.37|124.97|126.38|124.98|126.37|124.97|2
1653822840000|2022-05-29 11:14:00|126.35|124.95|126.35|124.95|126.35|124.95|126.34|124.94|3
1653822850000|2022-05-29 11:14:10|126.34|124.94|126.36|124.96|126.36|124.96|126.34|124.94|4
1653822860000|2022-05-29 11:14:20|126.37|124.97|126.36|124.96|126.37|124.97|126.36|124.96|2
1653822870000|2022-05-29 11:14:30|126.35|124.95|126.37|124.97|126.37|124.97|126.35|124.95|2
1653822880000|2022-05-29 11:14:40|126.36|124.96|126.28|124.88|126.36|124.96|126.28|124.88|6
1653822890000|2022-05-29 11:14:50|126.29|124.89|126.36|124.96|126.36|124.96|126.29|124.89|4
1653822900000|2022-05-29 11:15:00|126.39|124.99|126.37|124.97|126.39|124.99|126.36|124.96|7
1653822910000|2022-05-29 11:15:10|126.39|124.99|126.39|124.99|126.39|124.99|126.39|124.99|1
1653822920000|2022-05-29 11:15:20|126.38|124.98|126.44|125.04|126.44|125.04|126.36|124.96|5
1653822930000|2022-05-29 11:15:30|126.45|125.05|126.45|125.05|126.45|125.05|126.44|125.04|3
1653822970000|2022-05-29 11:16:10|126.44|125.04|126.46|125.06|126.47|125.07|126.44|125.04|5
1653822980000|2022-05-29 11:16:20|126.45|125.05|126.45|125.05|126.45|125.05|126.45|125.05|1
1653823000000|2022-05-29 11:16:40|126.46|125.06|126.46|125.06|126.47|125.07|126.46|125.06|5
1653823010000|2022-05-29 11:16:50|126.47|125.07|126.46|125.06|126.47|125.07|126.46|125.06|4
1653823020000|2022-05-29 11:17:00|126.47|125.07|126.46|125.06|126.47|125.07|126.46|125.06|2
1653823030000|2022-05-29 11:17:10|126.45|125.05|126.42|125.02|126.45|125.05|126.42|125.02|3
1653823050000|2022-05-29 11:17:30|126.44|125.04|126.44|125.04|126.44|125.04|126.44|125.04|1
1653823060000|2022-05-29 11:17:40|126.46|125.06|126.45|125.05|126.46|125.06|126.45|125.05|2
1653823100000|2022-05-29 11:18:20|126.46|125.06|126.46|125.06|126.47|125.07|126.46|125.06|3
1653823140000|2022-05-29 11:19:00|126.47|125.07|126.47|125.07|126.47|125.07|126.47|125.07|1
1653823160000|2022-05-29 11:19:20|126.46|125.06|126.47|125.07|126.47|125.07|126.46|125.06|4
1653823170000|2022-05-29 11:19:30|126.46|125.06|126.46|125.06|126.46|125.06|126.46|125.06|1
1653823190000|2022-05-29 11:19:50|126.45|125.05|126.42|125.02|126.46|125.06|126.42|125.02|5
1653823200000|2022-05-29 11:20:00|126.44|125.04|126.44|125.04|126.44|125.04|126.44|125.04|1
1653823220000|2022-05-29 11:20:20|126.45|125.05|126.44|125.04|126.45|125.05|126.44|125.04|2
1653823230000|2022-05-29 11:20:30|126.42|125.02|126.44|125.04|126.44|125.04|126.42|125.02|3
1653823240000|2022-05-29 11:20:40|126.43|125.03|126.43|125.03|126.43|125.03|126.43|125.03|1
1653823250000|2022-05-29 11:20:50|126.45|125.05|126.45|125.05|126.45|125.05|126.45|125.05|1
1653823260000|2022-05-29 11:21:00|126.44|125.04|126.45|125.05|126.45|125.05|126.44|125.04|2
1653823290000|2022-05-29 11:21:30|126.43|125.03|126.43|125.03|126.43|125.03|126.43|125.03|1
1653823310000|2022-05-29 11:21:50|126.45|125.05|126.44|125.04|126.45|125.05|126.44|125.04|4
1653823320000|2022-05-29 11:22:00|126.43|125.03|126.43|125.03|126.43|125.03|126.43|125.03|1
1653823350000|2022-05-29 11:22:30|126.45|125.05|126.45|125.05|126.45|125.05|126.45|125.05|1
1653823370000|2022-05-29 11:22:50|126.44|125.04|126.44|125.04|126.44|125.04|126.44|125.04|1
1653823380000|2022-05-29 11:23:00|126.45|125.05|126.37|124.97|126.45|125.05|126.37|124.97|8
1653823390000|2022-05-29 11:23:10|126.36|124.96|126.36|124.96|126.37|124.97|126.36|124.96|3
1653823400000|2022-05-29 11:23:20|126.35|124.95|126.35|124.95|126.37|124.97|126.35|124.95|3
1653823410000|2022-05-29 11:23:30|126.36|124.96|126.35|124.95|126.36|124.96|126.35|124.95|2
1653823420000|2022-05-29 11:23:40|126.36|124.96|126.35|124.95|126.36|124.96|126.35|124.95|2
1653823430000|2022-05-29 11:23:50|126.36|124.96|126.43|125.03|126.43|125.03|126.36|124.96|6
1653823440000|2022-05-29 11:24:00|126.44|125.04|126.45|125.05|126.45|125.05|126.43|125.03|5
1653823460000|2022-05-29 11:24:20|126.44|125.04|126.44|125.04|126.44|125.04|126.44|125.04|1
1653823470000|2022-05-29 11:24:30|126.45|125.05|126.52|125.12|126.55|125.15|126.45|125.05|10
1653823480000|2022-05-29 11:24:40|126.53|125.13|126.55|125.15|126.55|125.15|126.53|125.13|3
1653823490000|2022-05-29 11:24:50|126.56|125.16|126.48|125.08|126.56|125.16|126.48|125.08|9
1653823500000|2022-05-29 11:25:00|126.47|125.07|126.47|125.07|126.48|125.08|126.47|125.07|3
1653823510000|2022-05-29 11:25:10|126.46|125.06|126.45|125.05|126.46|125.06|126.45|125.05|2
1653823520000|2022-05-29 11:25:20|126.44|125.04|126.44|125.04|126.44|125.04|126.44|125.04|1
1653823530000|2022-05-29 11:25:30|126.43|125.03|126.43|125.03|126.43|125.03|126.43|125.03|1
1653823540000|2022-05-29 11:25:40|126.42|125.02|126.41|125.01|126.42|125.02|126.41|125.01|2
1653823550000|2022-05-29 11:25:50|126.42|125.02|126.44|125.04|126.44|125.04|126.42|125.02|3
1653823560000|2022-05-29 11:26:00|126.45|125.05|126.46|125.06|126.46|125.06|126.45|125.05|4
1653823570000|2022-05-29 11:26:10|126.45|125.05|126.45|125.05|126.45|125.05|126.45|125.05|1
1653823580000|2022-05-29 11:26:20|126.42|125.02|126.36|124.96|126.42|125.02|126.36|124.96|6
1653823590000|2022-05-29 11:26:30|126.35|124.95|126.36|124.96|126.36|124.96|126.35|124.95|2
1653823600000|2022-05-29 11:26:40|126.37|124.97|126.46|125.06|126.46|125.06|126.37|124.97|5
1653823610000|2022-05-29 11:26:50|126.45|125.05|126.45|125.05|126.45|125.05|126.45|125.05|1
1653823620000|2022-05-29 11:27:00|126.46|125.06|126.52|125.12|126.55|125.15|126.46|125.06|7
1653823640000|2022-05-29 11:27:20|126.51|125.11|126.43|125.03|126.51|125.11|126.43|125.03|6
1653823650000|2022-05-29 11:27:30|126.41|125.01|126.38|124.98|126.41|125.01|126.38|124.98|3
1653823660000|2022-05-29 11:27:40|126.39|124.99|126.37|124.97|126.39|124.99|126.37|124.97|2
1653823670000|2022-05-29 11:27:50|126.36|124.96|126.36|124.96|126.36|124.96|126.36|124.96|1
1653823700000|2022-05-29 11:28:20|126.35|124.95|126.35|124.95|126.35|124.95|126.35|124.95|1
1653823710000|2022-05-29 11:28:30|126.36|124.96|126.37|124.97|126.37|124.97|126.36|124.96|2
1653823720000|2022-05-29 11:28:40|126.36|124.96|126.36|124.96|126.36|124.96|126.36|124.96|1
1653823780000|2022-05-29 11:29:40|126.35|124.95|126.27|124.87|126.35|124.95|126.27|124.87|5
1653823790000|2022-05-29 11:29:50|126.28|124.88|126.19|124.79|126.28|124.88|126.18|124.78|5
1653823800000|2022-05-29 11:30:00|126.18|124.78|126.18|124.78|126.18|124.78|126.18|124.78|1
1653823830000|2022-05-29 11:30:30|126.16|124.76|126.16|124.76|126.16|124.76|126.16|124.76|1
1653823840000|2022-05-29 11:30:40|126.17|124.77|126.25|124.85|126.26|124.86|126.17|124.77|5
1653823850000|2022-05-29 11:30:50|126.26|124.86|126.35|124.95|126.35|124.95|126.25|124.85|6
1653823860000|2022-05-29 11:31:00|126.36|124.96|126.45|125.05|126.45|125.05|126.36|124.96|8
1653823870000|2022-05-29 11:31:10|126.46|125.06|126.48|125.08|126.48|125.08|126.46|125.06|2
1653823880000|2022-05-29 11:31:20|126.47|125.07|126.39|124.99|126.47|125.07|126.39|124.99|4
1653823890000|2022-05-29 11:31:30|126.38|124.98|126.38|124.98|126.38|124.98|126.38|124.98|1
1653823900000|2022-05-29 11:31:40|126.39|124.99|126.37|124.97|126.42|125.02|126.36|124.96|6
1653823910000|2022-05-29 11:31:50|126.38|124.98|126.39|124.99|126.39|124.99|126.38|124.98|2
1653823950000|2022-05-29 11:32:30|126.38|124.98|126.37|124.97|126.38|124.98|126.37|124.97|2
1653823960000|2022-05-29 11:32:40|126.38|124.98|126.29|124.89|126.38|124.98|126.29|124.89|7
1653823970000|2022-05-29 11:32:50|126.28|124.88|126.29|124.89|126.29|124.89|126.28|124.88|2
1653823980000|2022-05-29 11:33:00|126.28|124.88|126.29|124.89|126.29|124.89|126.27|124.87|12
1653824000000|2022-05-29 11:33:20|126.28|124.88|126.29|124.89|126.29|124.89|126.28|124.88|2
1653824010000|2022-05-29 11:33:30|126.28|124.88|126.27|124.87|126.28|124.88|126.27|124.87|2
1653824020000|2022-05-29 11:33:40|126.28|124.88|126.28|124.88|126.28|124.88|126.27|124.87|3
1653824040000|2022-05-29 11:34:00|126.27|124.87|126.27|124.87|126.27|124.87|126.27|124.87|1
1653824060000|2022-05-29 11:34:20|126.26|124.86|126.19|124.79|126.26|124.86|126.19|124.79|5
1653824070000|2022-05-29 11:34:30|126.18|124.78|126.2|124.8|126.2|124.8|126.18|124.78|2
1653824090000|2022-05-29 11:34:50|126.19|124.79|126.19|124.79|126.19|124.79|126.19|124.79|1
1653824100000|2022-05-29 11:35:00|126.18|124.78|126.18|124.78|126.18|124.78|126.18|124.78|1
1653824110000|2022-05-29 11:35:10|126.19|124.79|126.24|124.84|126.24|124.84|126.19|124.79|4
1653824150000|2022-05-29 11:35:50|126.25|124.85|126.25|124.85|126.25|124.85|126.25|124.85|1
1653824160000|2022-05-29 11:36:00|126.26|124.86|126.26|124.86|126.26|124.86|126.26|124.86|1
1653824170000|2022-05-29 11:36:10|126.25|124.85|126.2|124.8|126.25|124.85|126.2|124.8|5
1653824200000|2022-05-29 11:36:40|126.19|124.79|126.19|124.79|126.19|124.79|126.19|124.79|1
1653824220000|2022-05-29 11:37:00|126.17|124.77|126.17|124.77|126.17|124.77|126.17|124.77|1
1653824260000|2022-05-29 11:37:40|126.14|124.74|126.11|124.71|126.14|124.74|126.11|124.71|3
1653824270000|2022-05-29 11:37:50|126.1|124.7|126.1|124.7|126.1|124.7|126.1|124.7|1
1653824280000|2022-05-29 11:38:00|126.09|124.69|126.08|124.68|126.1|124.7|126.08|124.68|4
1653824290000|2022-05-29 11:38:10|126.09|124.69|126.08|124.68|126.09|124.69|126.08|124.68|2
1653824300000|2022-05-29 11:38:20|126.09|124.69|126.09|124.69|126.09|124.69|126.09|124.69|1
1653824310000|2022-05-29 11:38:30|126.08|124.68|126.08|124.68|126.08|124.68|126.08|124.68|1
1653824320000|2022-05-29 11:38:40|126.09|124.69|126.09|124.69|126.09|124.69|126.09|124.69|1
1653824350000|2022-05-29 11:39:10|126.08|124.68|126.09|124.69|126.09|124.69|126.08|124.68|2
1653824360000|2022-05-29 11:39:20|126.08|124.68|126.09|124.69|126.09|124.69|126.08|124.68|2
1653824370000|2022-05-29 11:39:30|126.08|124.68|126.08|124.68|126.08|124.68|126.08|124.68|1
1653824410000|2022-05-29 11:40:10|126.15|124.75|126.11|124.71|126.15|124.75|126.11|124.71|2
1653824420000|2022-05-29 11:40:20|126.1|124.7|126.1|124.7|126.1|124.7|126.1|124.7|1
1653824430000|2022-05-29 11:40:30|126.09|124.69|126.07|124.67|126.09|124.69|126.07|124.67|3
1653824470000|2022-05-29 11:41:10|126.06|124.66|126.1|124.7|126.11|124.71|126.06|124.66|3
1653824480000|2022-05-29 11:41:20|126.09|124.69|126.08|124.68|126.09|124.69|126.08|124.68|2
1653824500000|2022-05-29 11:41:40|126.07|124.67|126.08|124.68|126.08|124.68|126.07|124.67|2
1653824520000|2022-05-29 11:42:00|126.09|124.69|126.09|124.69|126.09|124.69|126.09|124.69|1
1653824530000|2022-05-29 11:42:10|126.13|124.73|126.13|124.73|126.13|124.73|126.13|124.73|1
1653824540000|2022-05-29 11:42:20|126.14|124.74|126.11|124.71|126.14|124.74|126.11|124.71|4
1653824550000|2022-05-29 11:42:30|126.1|124.7|126.08|124.68|126.1|124.7|126.08|124.68|3
1653824560000|2022-05-29 11:42:40|126.07|124.67|126.05|124.65|126.07|124.67|126.05|124.65|3
1653824570000|2022-05-29 11:42:50|126.04|124.64|126.02|124.62|126.04|124.64|126.02|124.62|2
1653824580000|2022-05-29 11:43:00|126.01|124.61|126.02|124.62|126.03|124.63|126|124.6|8
1653824590000|2022-05-29 11:43:10|126.03|124.63|126.06|124.66|126.06|124.66|126.03|124.63|2
1653824600000|2022-05-29 11:43:20|126.07|124.67|126.07|124.67|126.07|124.67|126.07|124.67|1
1653824630000|2022-05-29 11:43:50|126.08|124.68|126.08|124.68|126.08|124.68|126.08|124.68|1
1653824650000|2022-05-29 11:44:10|126.09|124.69|126.13|124.73|126.15|124.75|126.09|124.69|4
1653824660000|2022-05-29 11:44:20|126.14|124.74|126.14|124.74|126.14|124.74|126.13|124.73|3
1653824670000|2022-05-29 11:44:30|126.16|124.76|126.16|124.76|126.16|124.76|126.16|124.76|1
1653824700000|2022-05-29 11:45:00|126.13|124.73|126.15|124.75|126.15|124.75|126.09|124.69|11
1653824710000|2022-05-29 11:45:10|126.17|124.77|126.25|124.85|126.25|124.85|126.17|124.77|7
1653824730000|2022-05-29 11:45:30|126.24|124.84|126.25|124.85|126.25|124.85|126.24|124.84|2
1653824740000|2022-05-29 11:45:40|126.24|124.84|126.26|124.86|126.26|124.86|126.24|124.84|2
1653824750000|2022-05-29 11:45:50|126.25|124.85|126.23|124.83|126.25|124.85|126.23|124.83|3
1653824760000|2022-05-29 11:46:00|126.25|124.85|126.25|124.85|126.25|124.85|126.25|124.85|1
1653824780000|2022-05-29 11:46:20|126.31|124.91|126.45|125.05|126.45|125.05|126.31|124.91|10
1653824790000|2022-05-29 11:46:30|126.44|125.04|126.45|125.05|126.45|125.05|126.44|125.04|2
1653824800000|2022-05-29 11:46:40|126.46|125.06|126.54|125.14|126.54|125.14|126.46|125.06|7
1653824810000|2022-05-29 11:46:50|126.55|125.15|126.55|125.15|126.55|125.15|126.55|125.15|1
1653824830000|2022-05-29 11:47:10|126.54|125.14|126.45|125.05|126.54|125.14|126.43|125.03|10
1653824840000|2022-05-29 11:47:20|126.44|125.04|126.43|125.03|126.44|125.04|126.43|125.03|2
1653824850000|2022-05-29 11:47:30|126.41|125.01|126.36|124.96|126.43|125.03|126.35|124.95|11
1653824860000|2022-05-29 11:47:40|126.35|124.95|126.33|124.93|126.35|124.95|126.33|124.93|4
1653824890000|2022-05-29 11:48:10|126.34|124.94|126.35|124.95|126.35|124.95|126.34|124.94|2
1653824900000|2022-05-29 11:48:20|126.34|124.94|126.35|124.95|126.35|124.95|126.34|124.94|4
1653824910000|2022-05-29 11:48:30|126.34|124.94|126.34|124.94|126.35|124.95|126.34|124.94|3
1653824940000|2022-05-29 11:49:00|126.33|124.93|126.33|124.93|126.34|124.94|126.28|124.88|9
1653824950000|2022-05-29 11:49:10|126.34|124.94|126.33|124.93|126.34|124.94|126.33|124.93|2
1653824960000|2022-05-29 11:49:20|126.32|124.92|126.32|124.92|126.32|124.92|126.32|124.92|1
1653824970000|2022-05-29 11:49:30|126.28|124.88|126.27|124.87|126.28|124.88|126.26|124.86|4
1653824980000|2022-05-29 11:49:40|126.26|124.86|126.33|124.93|126.33|124.93|126.26|124.86|3
1653825000000|2022-05-29 11:50:00|126.32|124.92|126.29|124.89|126.32|124.92|126.29|124.89|4
1653825010000|2022-05-29 11:50:10|126.27|124.87|126.26|124.86|126.27|124.87|126.26|124.86|2
1653825020000|2022-05-29 11:50:20|126.25|124.85|126.25|124.85|126.25|124.85|126.25|124.85|1
1653825060000|2022-05-29 11:51:00|126.26|124.86|126.34|124.94|126.34|124.94|126.26|124.86|4
1653825070000|2022-05-29 11:51:10|126.3|124.9|126.28|124.88|126.3|124.9|126.24|124.84|8
1653825080000|2022-05-29 11:51:20|126.27|124.87|126.26|124.86|126.27|124.87|126.26|124.86|2
1653825090000|2022-05-29 11:51:30|126.25|124.85|126.25|124.85|126.26|124.86|126.24|124.84|6
1653825100000|2022-05-29 11:51:40|126.26|124.86|126.26|124.86|126.26|124.86|126.26|124.86|1
1653825120000|2022-05-29 11:52:00|126.25|124.85|126.25|124.85|126.25|124.85|126.25|124.85|1
1653825130000|2022-05-29 11:52:10|126.24|124.84|126.23|124.83|126.24|124.84|126.22|124.82|3
1653825140000|2022-05-29 11:52:20|126.22|124.82|126.23|124.83|126.23|124.83|126.22|124.82|2
1653825170000|2022-05-29 11:52:50|126.22|124.82|126.22|124.82|126.24|124.84|126.22|124.82|3
1653825180000|2022-05-29 11:53:00|126.21|124.81|126.21|124.81|126.21|124.81|126.21|124.81|1
1653825260000|2022-05-29 11:54:20|126.22|124.82|126.22|124.82|126.22|124.82|126.22|124.82|1
1653825270000|2022-05-29 11:54:30|126.23|124.83|126.29|124.89|126.29|124.89|126.23|124.83|3
1653825290000|2022-05-29 11:54:50|126.28|124.88|126.28|124.88|126.28|124.88|126.27|124.87|3
1653825310000|2022-05-29 11:55:10|126.29|124.89|126.34|124.94|126.37|124.97|126.29|124.89|4
1653825320000|2022-05-29 11:55:20|126.35|124.95|126.48|125.08|126.49|125.09|126.34|124.94|13
1653825330000|2022-05-29 11:55:30|126.43|125.03|126.43|125.03|126.45|125.05|126.42|125.02|7
1653825340000|2022-05-29 11:55:40|126.44|125.04|126.44|125.04|126.44|125.04|126.42|125.02|4
1653825350000|2022-05-29 11:55:50|126.45|125.05|126.52|125.12|126.52|125.12|126.45|125.05|8
1653825360000|2022-05-29 11:56:00|126.51|125.11|126.52|125.12|126.52|125.12|126.51|125.11|2
1653825370000|2022-05-29 11:56:10|126.51|125.11|126.48|125.08|126.51|125.11|126.47|125.07|5
1653825380000|2022-05-29 11:56:20|126.49|125.09|126.51|125.11|126.51|125.11|126.49|125.09|2
1653825390000|2022-05-29 11:56:30|126.52|125.12|126.52|125.12|126.52|125.12|126.52|125.12|1
1653825400000|2022-05-29 11:56:40|126.5|125.1|126.51|125.11|126.51|125.11|126.5|125.1|2
1653825420000|2022-05-29 11:57:00|126.52|125.12|126.52|125.12|126.52|125.12|126.52|125.12|1
1653825430000|2022-05-29 11:57:10|126.53|125.13|126.52|125.12|126.53|125.13|126.52|125.12|4
1653825440000|2022-05-29 11:57:20|126.5|125.1|126.49|125.09|126.51|125.11|126.49|125.09|4
1653825450000|2022-05-29 11:57:30|126.48|125.08|126.43|125.03|126.48|125.08|126.4|125|9
1653825460000|2022-05-29 11:57:40|126.44|125.04|126.44|125.04|126.44|125.04|126.44|125.04|1
1653825470000|2022-05-29 11:57:50|126.43|125.03|126.43|125.03|126.43|125.03|126.43|125.03|1
1653825500000|2022-05-29 11:58:20|126.44|125.04|126.54|125.14|126.54|125.14|126.44|125.04|5
1653825510000|2022-05-29 11:58:30|126.53|125.13|126.5|125.1|126.53|125.13|126.5|125.1|2
1653825520000|2022-05-29 11:58:40|126.51|125.11|126.63|125.23|126.64|125.24|126.51|125.11|11
1653825530000|2022-05-29 11:58:50|126.64|125.24|126.61|125.21|126.64|125.24|126.61|125.21|4
1653825540000|2022-05-29 11:59:00|126.59|125.19|126.63|125.23|126.63|125.23|126.58|125.18|7
1653825550000|2022-05-29 11:59:10|126.64|125.24|126.63|125.23|126.64|125.24|126.63|125.23|6
1653825580000|2022-05-29 11:59:40|126.59|125.19|126.54|125.14|126.59|125.19|126.54|125.14|4
1653825600000|2022-05-29 12:00:00|126.55|125.15|126.7|125.3|126.7|125.3|126.55|125.15|11
1653825610000|2022-05-29 12:00:10|126.71|125.31|126.87|125.47|126.87|125.47|126.71|125.31|7
1653825620000|2022-05-29 12:00:20|126.85|125.45|126.64|125.24|126.85|125.45|126.64|125.24|11
1653825630000|2022-05-29 12:00:30|126.63|125.23|126.68|125.28|126.68|125.28|126.63|125.23|5
1653825640000|2022-05-29 12:00:40|126.69|125.29|126.86|125.46|126.86|125.46|126.69|125.29|10
1653825670000|2022-05-29 12:01:10|126.87|125.47|126.88|125.48|126.88|125.48|126.87|125.47|2
1653825730000|2022-05-29 12:02:10|126.83|125.43|126.79|125.39|126.84|125.44|126.79|125.39|9
1653825740000|2022-05-29 12:02:20|126.82|125.42|126.87|125.47|126.87|125.47|126.82|125.42|4
1653825780000|2022-05-29 12:03:00|126.85|125.45|126.8|125.4|126.85|125.45|126.8|125.4|5
1653825810000|2022-05-29 12:03:30|126.79|125.39|126.8|125.4|126.86|125.46|126.79|125.39|8
1653825830000|2022-05-29 12:03:50|126.79|125.39|126.81|125.41|126.81|125.41|126.79|125.39|3
1653825840000|2022-05-29 12:04:00|126.87|125.47|126.86|125.46|126.87|125.47|126.86|125.46|2
1653825850000|2022-05-29 12:04:10|126.85|125.45|126.86|125.46|126.86|125.46|126.85|125.45|2
1653825860000|2022-05-29 12:04:20|126.87|125.47|126.86|125.46|126.87|125.47|126.86|125.46|2
1653825870000|2022-05-29 12:04:30|126.85|125.45|126.78|125.38|126.85|125.45|126.78|125.38|5
1653825880000|2022-05-29 12:04:40|126.77|125.37|126.77|125.37|126.77|125.37|126.77|125.37|1
1653825900000|2022-05-29 12:05:00|126.78|125.38|126.77|125.37|126.78|125.38|126.77|125.37|2
1653825930000|2022-05-29 12:05:30|126.76|125.36|126.76|125.36|126.76|125.36|126.76|125.36|1
1653825940000|2022-05-29 12:05:40|126.77|125.37|126.77|125.37|126.77|125.37|126.76|125.36|3
1653825960000|2022-05-29 12:06:00|126.78|125.38|126.87|125.47|126.87|125.47|126.78|125.38|7
1653825970000|2022-05-29 12:06:10|126.85|125.45|126.85|125.45|126.85|125.45|126.85|125.45|1
1653825980000|2022-05-29 12:06:20|126.87|125.47|126.92|125.52|126.92|125.52|126.86|125.46|6
1653825990000|2022-05-29 12:06:30|126.93|125.53|126.93|125.53|126.93|125.53|126.93|125.53|1
1653826000000|2022-05-29 12:06:40|126.94|125.54|127.35|125.95|127.35|125.95|126.94|125.54|21
1653826010000|2022-05-29 12:06:50|127.36|125.96|127.22|125.82|127.47|126.07|127.22|125.82|19
1653826020000|2022-05-29 12:07:00|127.23|125.83|127.43|126.03|127.43|126.03|127.23|125.83|14
1653826030000|2022-05-29 12:07:10|127.44|126.04|127.4|126|127.46|126.06|127.32|125.92|13
1653826040000|2022-05-29 12:07:20|127.38|125.98|127.2|125.8|127.38|125.98|127.2|125.8|15
1653826050000|2022-05-29 12:07:30|127.21|125.81|127.29|125.89|127.3|125.9|127.21|125.81|5
1653826060000|2022-05-29 12:07:40|127.3|125.9|127.32|125.92|127.32|125.92|127.3|125.9|3
1653826070000|2022-05-29 12:07:50|127.3|125.9|127.28|125.88|127.3|125.9|127.28|125.88|5
1653826080000|2022-05-29 12:08:00|127.26|125.86|127.29|125.89|127.31|125.91|127.24|125.84|11
1653826090000|2022-05-29 12:08:10|127.27|125.87|127.2|125.8|127.28|125.88|127.18|125.78|11
1653826100000|2022-05-29 12:08:20|127.18|125.78|127.32|125.92|127.33|125.93|127.18|125.78|13
1653826110000|2022-05-29 12:08:30|127.33|125.93|127.47|126.07|127.52|126.12|127.32|125.92|13
1653826120000|2022-05-29 12:08:40|127.46|126.06|127.45|126.05|127.46|126.06|127.45|126.05|2
1653826130000|2022-05-29 12:08:50|127.44|126.04|127.31|125.91|127.44|126.04|127.31|125.91|9
1653826140000|2022-05-29 12:09:00|127.3|125.9|127.31|125.91|127.31|125.91|127.3|125.9|2
1653826150000|2022-05-29 12:09:10|127.3|125.9|127.3|125.9|127.31|125.91|127.3|125.9|3
1653826160000|2022-05-29 12:09:20|127.31|125.91|127.32|125.92|127.32|125.92|127.3|125.9|4
1653826170000|2022-05-29 12:09:30|127.33|125.93|127.34|125.94|127.34|125.94|127.33|125.93|2
1653826180000|2022-05-29 12:09:40|127.33|125.93|127.33|125.93|127.33|125.93|127.33|125.93|1
1653826200000|2022-05-29 12:10:00|127.34|125.94|127.43|126.03|127.43|126.03|127.33|125.93|6
1653826210000|2022-05-29 12:10:10|127.42|126.02|127.41|126.01|127.42|126.02|127.41|126.01|2
1653826220000|2022-05-29 12:10:20|127.4|126|127.4|126|127.41|126.01|127.39|125.99|6
1653826230000|2022-05-29 12:10:30|127.41|126.01|127.39|125.99|127.41|126.01|127.39|125.99|7
1653826240000|2022-05-29 12:10:40|127.4|126|127.53|126.13|127.56|126.16|127.4|126|11
1653826250000|2022-05-29 12:10:50|127.52|126.12|127.42|126.02|127.52|126.12|127.41|126.01|8
1653826260000|2022-05-29 12:11:00|127.41|126.01|127.42|126.02|127.42|126.02|127.41|126.01|2
1653826270000|2022-05-29 12:11:10|127.41|126.01|127.41|126.01|127.41|126.01|127.4|126|3
1653826280000|2022-05-29 12:11:20|127.42|126.02|127.81|126.41|127.82|126.42|127.42|126.02|20
1653826290000|2022-05-29 12:11:30|127.82|126.42|127.67|126.27|127.83|126.43|127.64|126.24|34
1653826300000|2022-05-29 12:11:40|127.65|126.25|127.54|126.14|127.66|126.26|127.54|126.14|15
1653826310000|2022-05-29 12:11:50|127.55|126.15|127.66|126.26|127.66|126.26|127.55|126.15|18
1653826320000|2022-05-29 12:12:00|127.65|126.25|127.66|126.26|127.66|126.26|127.64|126.24|4
1653826330000|2022-05-29 12:12:10|127.65|126.25|127.56|126.16|127.65|126.25|127.54|126.14|12
1653826340000|2022-05-29 12:12:20|127.57|126.17|127.58|126.18|127.59|126.19|127.57|126.17|4
1653826350000|2022-05-29 12:12:30|127.59|126.19|127.55|126.15|127.59|126.19|127.55|126.15|4
1653826360000|2022-05-29 12:12:40|127.52|126.12|127.6|126.2|127.62|126.22|127.52|126.12|6
1653826370000|2022-05-29 12:12:50|127.57|126.17|127.55|126.15|127.57|126.17|127.54|126.14|5
1653826380000|2022-05-29 12:13:00|127.54|126.14|127.56|126.16|127.56|126.16|127.54|126.14|3
1653826400000|2022-05-29 12:13:20|127.54|126.14|127.56|126.16|127.56|126.16|127.54|126.14|3
1653826410000|2022-05-29 12:13:30|127.55|126.15|127.55|126.15|127.56|126.16|127.55|126.15|3
1653826420000|2022-05-29 12:13:40|127.56|126.16|127.55|126.15|127.56|126.16|127.55|126.15|2
1653826430000|2022-05-29 12:13:50|127.56|126.16|127.64|126.24|127.64|126.24|127.56|126.16|4
1653826440000|2022-05-29 12:14:00|127.65|126.25|127.65|126.25|127.65|126.25|127.65|126.25|1
1653826450000|2022-05-29 12:14:10|127.66|126.26|127.68|126.28|127.68|126.28|127.66|126.26|3
1653826460000|2022-05-29 12:14:20|127.69|126.29|127.57|126.17|127.69|126.29|127.55|126.15|9
1653826470000|2022-05-29 12:14:30|127.62|126.22|127.55|126.15|127.63|126.23|127.55|126.15|10
1653826480000|2022-05-29 12:14:40|127.56|126.16|127.55|126.15|127.56|126.16|127.55|126.15|2
1653826500000|2022-05-29 12:15:00|127.6|126.2|127.76|126.36|127.77|126.37|127.6|126.2|12
1653826510000|2022-05-29 12:15:10|127.77|126.37|127.66|126.26|127.78|126.38|127.61|126.21|13
1653826520000|2022-05-29 12:15:20|127.59|126.19|127.65|126.25|127.65|126.25|127.59|126.19|3
1653826540000|2022-05-29 12:15:40|127.64|126.24|127.64|126.24|127.65|126.25|127.64|126.24|3
1653826560000|2022-05-29 12:16:00|127.67|126.27|127.59|126.19|127.67|126.27|127.59|126.19|5
1653826570000|2022-05-29 12:16:10|127.61|126.21|127.54|126.14|127.61|126.21|127.54|126.14|4
1653826580000|2022-05-29 12:16:20|127.53|126.13|127.53|126.13|127.53|126.13|127.53|126.13|1
1653826590000|2022-05-29 12:16:30|127.52|126.12|127.53|126.13|127.53|126.13|127.52|126.12|2
1653826600000|2022-05-29 12:16:40|127.54|126.14|127.62|126.22|127.62|126.22|127.54|126.14|2
1653826610000|2022-05-29 12:16:50|127.63|126.23|127.65|126.25|127.65|126.25|127.63|126.23|5
1653826620000|2022-05-29 12:17:00|127.6|126.2|127.55|126.15|127.6|126.2|127.54|126.14|6
1653826630000|2022-05-29 12:17:10|127.56|126.16|127.54|126.14|127.56|126.16|127.54|126.14|3
1653826640000|2022-05-29 12:17:20|127.55|126.15|127.56|126.16|127.56|126.16|127.55|126.15|2
1653826650000|2022-05-29 12:17:30|127.55|126.15|127.55|126.15|127.55|126.15|127.55|126.15|1
1653826670000|2022-05-29 12:17:50|127.54|126.14|127.54|126.14|127.54|126.14|127.54|126.14|1
1653826700000|2022-05-29 12:18:20|127.53|126.13|127.53|126.13|127.53|126.13|127.53|126.13|1
1653826740000|2022-05-29 12:19:00|127.54|126.14|127.54|126.14|127.54|126.14|127.54|126.14|1
1653826750000|2022-05-29 12:19:10|127.53|126.13|127.43|126.03|127.53|126.13|127.43|126.03|3
1653826760000|2022-05-29 12:19:20|127.42|126.02|127.41|126.01|127.42|126.02|127.34|125.94|9
1653826780000|2022-05-29 12:19:40|127.4|126|127.47|126.07|127.47|126.07|127.4|126|3
1653826800000|2022-05-29 12:20:00|127.46|126.06|127.46|126.06|127.46|126.06|127.46|126.06|1
1653826820000|2022-05-29 12:20:20|127.45|126.05|127.44|126.04|127.45|126.05|127.44|126.04|2
1653826840000|2022-05-29 12:20:40|127.38|125.98|127.37|125.97|127.38|125.98|127.35|125.95|5
1653826850000|2022-05-29 12:20:50|127.36|125.96|127.36|125.96|127.36|125.96|127.35|125.95|3
1653826860000|2022-05-29 12:21:00|127.33|125.93|127.24|125.84|127.33|125.93|127.24|125.84|8
1653826870000|2022-05-29 12:21:10|127.25|125.85|127.24|125.84|127.25|125.85|127.24|125.84|2
1653826880000|2022-05-29 12:21:20|127.23|125.83|127.2|125.8|127.24|125.84|127.19|125.79|5
1653826890000|2022-05-29 12:21:30|127.19|125.79|127.35|125.95|127.35|125.95|127.17|125.77|10
1653826900000|2022-05-29 12:21:40|127.33|125.93|127.34|125.94|127.34|125.94|127.32|125.92|4
1653826910000|2022-05-29 12:21:50|127.35|125.95|127.35|125.95|127.35|125.95|127.35|125.95|1
1653826920000|2022-05-29 12:22:00|127.36|125.96|127.37|125.97|127.39|125.99|127.36|125.96|5
1653826950000|2022-05-29 12:22:30|127.36|125.96|127.29|125.89|127.36|125.96|127.29|125.89|5
1653826960000|2022-05-29 12:22:40|127.28|125.88|127.35|125.95|127.36|125.96|127.28|125.88|7
1653826990000|2022-05-29 12:23:10|127.42|126.02|127.44|126.04|127.44|126.04|127.41|126.01|5
1653827000000|2022-05-29 12:23:20|127.43|126.03|127.43|126.03|127.43|126.03|127.43|126.03|1
1653827010000|2022-05-29 12:23:30|127.44|126.04|127.48|126.08|127.51|126.11|127.44|126.04|8
1653827020000|2022-05-29 12:23:40|127.47|126.07|127.45|126.05|127.47|126.07|127.45|126.05|3
1653827030000|2022-05-29 12:23:50|127.46|126.06|127.46|126.06|127.46|126.06|127.46|126.06|1
1653827040000|2022-05-29 12:24:00|127.45|126.05|127.45|126.05|127.45|126.05|127.45|126.05|1
1653827050000|2022-05-29 12:24:10|127.44|126.04|127.44|126.04|127.44|126.04|127.44|126.04|1
1653827060000|2022-05-29 12:24:20|127.45|126.05|127.45|126.05|127.45|126.05|127.45|126.05|1
1653827070000|2022-05-29 12:24:30|127.48|126.08|127.48|126.08|127.52|126.12|127.47|126.07|6
1653827080000|2022-05-29 12:24:40|127.47|126.07|127.47|126.07|127.47|126.07|127.47|126.07|1
1653827180000|2022-05-29 12:26:20|127.48|126.08|127.55|126.15|127.55|126.15|127.48|126.08|5
1653827190000|2022-05-29 12:26:30|127.56|126.16|127.57|126.17|127.59|126.19|127.56|126.16|4
1653827200000|2022-05-29 12:26:40|127.56|126.16|127.56|126.16|127.56|126.16|127.56|126.16|1
1653827220000|2022-05-29 12:27:00|127.55|126.15|127.47|126.07|127.55|126.15|127.46|126.06|4
1653827230000|2022-05-29 12:27:10|127.46|126.06|127.44|126.04|127.46|126.06|127.44|126.04|3
1653827240000|2022-05-29 12:27:20|127.45|126.05|127.44|126.04|127.45|126.05|127.44|126.04|2
1653827280000|2022-05-29 12:28:00|127.43|126.03|127.43|126.03|127.43|126.03|127.43|126.03|1
1653827310000|2022-05-29 12:28:30|127.37|125.97|127.34|125.94|127.37|125.97|127.34|125.94|3
1653827330000|2022-05-29 12:28:50|127.29|125.89|127.27|125.87|127.29|125.89|127.27|125.87|3
1653827340000|2022-05-29 12:29:00|127.28|125.88|127.28|125.88|127.28|125.88|127.28|125.88|1
1653827350000|2022-05-29 12:29:10|127.27|125.87|127.37|125.97|127.37|125.97|127.27|125.87|5
1653827400000|2022-05-29 12:30:00|127.31|125.91|127.29|125.89|127.31|125.91|127.28|125.88|4
1653827420000|2022-05-29 12:30:20|127.3|125.9|127.37|125.97|127.37|125.97|127.3|125.9|4
1653827440000|2022-05-29 12:30:40|127.38|125.98|127.4|126|127.4|126|127.38|125.98|2
1653827460000|2022-05-29 12:31:00|127.45|126.05|127.45|126.05|127.45|126.05|127.45|126.05|1
1653827470000|2022-05-29 12:31:10|127.46|126.06|127.46|126.06|127.46|126.06|127.46|126.06|1
1653827480000|2022-05-29 12:31:20|127.47|126.07|127.46|126.06|127.47|126.07|127.46|126.06|2
1653827490000|2022-05-29 12:31:30|127.42|126.02|127.36|125.96|127.42|126.02|127.36|125.96|4
1653827500000|2022-05-29 12:31:40|127.37|125.97|127.37|125.97|127.37|125.97|127.37|125.97|1
1653827510000|2022-05-29 12:31:50|127.38|125.98|127.45|126.05|127.46|126.06|127.38|125.98|6
1653827540000|2022-05-29 12:32:20|127.43|126.03|127.37|125.97|127.43|126.03|127.36|125.96|5
1653827550000|2022-05-29 12:32:30|127.38|125.98|127.42|126.02|127.44|126.04|127.38|125.98|5
1653827560000|2022-05-29 12:32:40|127.43|126.03|127.43|126.03|127.43|126.03|127.43|126.03|1
1653827590000|2022-05-29 12:33:10|127.4|126|127.37|125.97|127.4|126|127.37|125.97|3
1653827600000|2022-05-29 12:33:20|127.36|125.96|127.36|125.96|127.36|125.96|127.36|125.96|1
1653827610000|2022-05-29 12:33:30|127.31|125.91|127.35|125.95|127.35|125.95|127.31|125.91|4
1653827640000|2022-05-29 12:34:00|127.37|125.97|127.37|125.97|127.44|126.04|127.37|125.97|7
1653827660000|2022-05-29 12:34:20|127.36|125.96|127.37|125.97|127.37|125.97|127.36|125.96|2
1653827670000|2022-05-29 12:34:30|127.36|125.96|127.36|125.96|127.36|125.96|127.36|125.96|1
1653827690000|2022-05-29 12:34:50|127.32|125.92|127.27|125.87|127.32|125.92|127.27|125.87|6
1653827700000|2022-05-29 12:35:00|127.28|125.88|127.37|125.97|127.37|125.97|127.28|125.88|7
1653827730000|2022-05-29 12:35:30|127.38|125.98|127.37|125.97|127.38|125.98|127.37|125.97|2
1653827750000|2022-05-29 12:35:50|127.27|125.87|127.29|125.89|127.29|125.89|127.2|125.8|8
1653827760000|2022-05-29 12:36:00|127.3|125.9|127.29|125.89|127.3|125.9|127.28|125.88|4
1653827800000|2022-05-29 12:36:40|127.28|125.88|127.22|125.82|127.28|125.88|127.22|125.82|4
1653827810000|2022-05-29 12:36:50|127.21|125.81|127.21|125.81|127.21|125.81|127.21|125.81|1
1653827840000|2022-05-29 12:37:20|127.19|125.79|127.14|125.74|127.19|125.79|127.14|125.74|5
1653827860000|2022-05-29 12:37:40|127.13|125.73|127.11|125.71|127.13|125.73|127.11|125.71|5
1653827870000|2022-05-29 12:37:50|127.1|125.7|127|125.6|127.11|125.71|127|125.6|7
1653827880000|2022-05-29 12:38:00|126.99|125.59|127.07|125.67|127.08|125.68|126.99|125.59|5
1653827890000|2022-05-29 12:38:10|127.06|125.66|127.01|125.61|127.07|125.67|127.01|125.61|7
1653827900000|2022-05-29 12:38:20|127.03|125.63|127.07|125.67|127.07|125.67|127.03|125.63|4
1653827910000|2022-05-29 12:38:30|127.09|125.69|127.07|125.67|127.09|125.69|127.07|125.67|3
1653827920000|2022-05-29 12:38:40|127.08|125.68|127.02|125.62|127.08|125.68|127.02|125.62|7
1653827930000|2022-05-29 12:38:50|127.01|125.61|127|125.6|127.01|125.61|127|125.6|2
1653827940000|2022-05-29 12:39:00|127.01|125.61|126.98|125.58|127.01|125.61|126.98|125.58|4
1653827950000|2022-05-29 12:39:10|126.97|125.57|126.99|125.59|126.99|125.59|126.95|125.55|5
1653827970000|2022-05-29 12:39:30|127|125.6|127|125.6|127|125.6|127|125.6|1
1653828000000|2022-05-29 12:40:00|126.99|125.59|126.99|125.59|126.99|125.59|126.99|125.59|1
1653828010000|2022-05-29 12:40:10|126.98|125.58|126.98|125.58|126.98|125.58|126.98|125.58|1
1653828020000|2022-05-29 12:40:20|126.99|125.59|126.99|125.59|126.99|125.59|126.99|125.59|1
1653828030000|2022-05-29 12:40:30|127.03|125.63|127.09|125.69|127.09|125.69|127.03|125.63|5
1653828040000|2022-05-29 12:40:40|127.08|125.68|127.08|125.68|127.08|125.68|127.08|125.68|1
1653828060000|2022-05-29 12:41:00|127.06|125.66|127.06|125.66|127.06|125.66|127|125.6|8
1653828070000|2022-05-29 12:41:10|127.07|125.67|127.08|125.68|127.09|125.69|127.07|125.67|6
1653828080000|2022-05-29 12:41:20|127.14|125.74|127.2|125.8|127.2|125.8|127.14|125.74|5
1653828090000|2022-05-29 12:41:30|127.21|125.81|127.29|125.89|127.29|125.89|127.21|125.81|7
1653828100000|2022-05-29 12:41:40|127.28|125.88|127.29|125.89|127.29|125.89|127.28|125.88|2
1653828110000|2022-05-29 12:41:50|127.22|125.82|127.21|125.81|127.22|125.82|127.21|125.81|2
1653828130000|2022-05-29 12:42:10|127.22|125.82|127.23|125.83|127.23|125.83|127.21|125.81|3
1653828140000|2022-05-29 12:42:20|127.22|125.82|127.28|125.88|127.28|125.88|127.22|125.82|5
1653828150000|2022-05-29 12:42:30|127.25|125.85|127.23|125.83|127.25|125.85|127.23|125.83|3
1653828160000|2022-05-29 12:42:40|127.21|125.81|127.21|125.81|127.21|125.81|127.21|125.81|1
1653828200000|2022-05-29 12:43:20|127.2|125.8|127.2|125.8|127.2|125.8|127.2|125.8|1
1653828210000|2022-05-29 12:43:30|127.18|125.78|127.11|125.71|127.18|125.78|127.11|125.71|3
1653828270000|2022-05-29 12:44:30|127.12|125.72|127.19|125.79|127.19|125.79|127.12|125.72|5
1653828300000|2022-05-29 12:45:00|127.18|125.78|127.11|125.71|127.18|125.78|127.11|125.71|5
1653828360000|2022-05-29 12:46:00|127.12|125.72|127.22|125.82|127.22|125.82|127.12|125.72|8
1653828370000|2022-05-29 12:46:10|127.23|125.83|127.28|125.88|127.28|125.88|127.23|125.83|7
1653828380000|2022-05-29 12:46:20|127.3|125.9|127.31|125.91|127.31|125.91|127.3|125.9|2
1653828390000|2022-05-29 12:46:30|127.32|125.92|127.31|125.91|127.32|125.92|127.31|125.91|4
1653828400000|2022-05-29 12:46:40|127.33|125.93|127.4|126|127.4|126|127.33|125.93|4
1653828410000|2022-05-29 12:46:50|127.39|125.99|127.34|125.94|127.39|125.99|127.32|125.92|9
1653828420000|2022-05-29 12:47:00|127.37|125.97|127.34|125.94|127.37|125.97|127.33|125.93|5
1653828430000|2022-05-29 12:47:10|127.35|125.95|127.34|125.94|127.35|125.95|127.34|125.94|2
1653782400000|2022-05-29 00:00:00|126.19|124.79|126.19|124.79|126.19|124.79|126.19|124.79|1
1653782410000|2022-05-29 00:00:10|126.2|124.8|126.21|124.81|126.23|124.83|126.2|124.8|11
1653782420000|2022-05-29 00:00:20|126.2|124.8|126.2|124.8|126.2|124.8|126.2|124.8|1
1653782430000|2022-05-29 00:00:30|126.23|124.83|126.23|124.83|126.23|124.83|126.23|124.83|1
1653782440000|2022-05-29 00:00:40|126.19|124.79|126.07|124.67|126.19|124.79|126.07|124.67|9
1653782450000|2022-05-29 00:00:50|126.06|124.66|126.06|124.66|126.06|124.66|126.06|124.66|1
1653782490000|2022-05-29 00:01:30|126.05|124.65|125.98|124.58|126.05|124.65|125.98|124.58|7
1653782500000|2022-05-29 00:01:40|125.97|124.57|125.95|124.55|125.97|124.57|125.93|124.53|5
1653782510000|2022-05-29 00:01:50|125.98|124.58|125.96|124.56|125.98|124.58|125.96|124.56|3
1653782520000|2022-05-29 00:02:00|125.97|124.57|125.97|124.57|125.97|124.57|125.97|124.57|1
1653782530000|2022-05-29 00:02:10|125.98|124.58|126.01|124.61|126.01|124.61|125.98|124.58|5
1653782540000|2022-05-29 00:02:20|126.03|124.63|126.09|124.69|126.1|124.7|126.02|124.62|10
1653782550000|2022-05-29 00:02:30|126.08|124.68|126.13|124.73|126.16|124.76|126.08|124.68|5
1653782560000|2022-05-29 00:02:40|126.12|124.72|126.26|124.86|126.27|124.87|126.12|124.72|10
1653782570000|2022-05-29 00:02:50|126.28|124.88|126.4|125|126.4|125|126.27|124.87|10
1653782580000|2022-05-29 00:03:00|126.42|125.02|126.43|125.03|126.43|125.03|126.4|125|5
1653782590000|2022-05-29 00:03:10|126.4|125|126.51|125.11|126.51|125.11|126.4|125|3
1653782600000|2022-05-29 00:03:20|126.5|125.1|126.43|125.03|126.5|125.1|126.42|125.02|5
1653782610000|2022-05-29 00:03:30|126.42|125.02|126.39|124.99|126.42|125.02|126.29|124.89|17
1653782620000|2022-05-29 00:03:40|126.4|125|126.41|125.01|126.41|125.01|126.4|125|2
1653782630000|2022-05-29 00:03:50|126.42|125.02|126.41|125.01|126.42|125.02|126.4|125|3
1653782640000|2022-05-29 00:04:00|126.39|124.99|126.39|124.99|126.39|124.99|126.39|124.99|1
1653782650000|2022-05-29 00:04:10|126.4|125|126.39|124.99|126.4|125|126.39|124.99|2
1653782670000|2022-05-29 00:04:30|126.38|124.98|126.3|124.9|126.38|124.98|126.3|124.9|6
1653782680000|2022-05-29 00:04:40|126.29|124.89|126.28|124.88|126.3|124.9|126.28|124.88|3
1653782690000|2022-05-29 00:04:50|126.27|124.87|126.23|124.83|126.27|124.87|126.23|124.83|4
1653782710000|2022-05-29 00:05:10|126.25|124.85|126.25|124.85|126.25|124.85|126.25|124.85|1
1653782720000|2022-05-29 00:05:20|126.3|124.9|126.3|124.9|126.3|124.9|126.29|124.89|3
1653782730000|2022-05-29 00:05:30|126.31|124.91|126.31|124.91|126.32|124.92|126.31|124.91|3
1653782750000|2022-05-29 00:05:50|126.29|124.89|126.21|124.81|126.3|124.9|126.21|124.81|7
1653782760000|2022-05-29 00:06:00|126.22|124.82|126.37|124.97|126.38|124.98|126.22|124.82|9
1653782770000|2022-05-29 00:06:10|126.38|124.98|126.42|125.02|126.43|125.03|126.38|124.98|5
1653782790000|2022-05-29 00:06:30|126.43|125.03|126.4|125|126.44|125.04|126.4|125|3
1653782800000|2022-05-29 00:06:40|126.42|125.02|126.41|125.01|126.42|125.02|126.41|125.01|2
1653782830000|2022-05-29 00:07:10|126.39|124.99|126.4|125|126.4|125|126.39|124.99|2
1653782850000|2022-05-29 00:07:30|126.42|125.02|126.42|125.02|126.42|125.02|126.42|125.02|1
1653782870000|2022-05-29 00:07:50|126.52|125.12|126.59|125.19|126.59|125.19|126.52|125.12|7
1653782880000|2022-05-29 00:08:00|126.6|125.2|126.65|125.25|126.66|125.26|126.6|125.2|6
1653782900000|2022-05-29 00:08:20|126.68|125.28|126.68|125.28|126.68|125.28|126.68|125.28|1
1653782910000|2022-05-29 00:08:30|126.69|125.29|126.9|125.5|126.9|125.5|126.69|125.29|8
1653782920000|2022-05-29 00:08:40|126.91|125.51|126.97|125.57|126.97|125.57|126.91|125.51|4
1653782940000|2022-05-29 00:09:00|126.96|125.56|126.94|125.54|126.98|125.58|126.93|125.53|7
1653782950000|2022-05-29 00:09:10|126.93|125.53|126.93|125.53|126.93|125.53|126.93|125.53|1
1653782960000|2022-05-29 00:09:20|126.92|125.52|126.92|125.52|126.92|125.52|126.92|125.52|1
1653782970000|2022-05-29 00:09:30|126.93|125.53|126.93|125.53|126.93|125.53|126.93|125.53|1
1653782990000|2022-05-29 00:09:50|126.92|125.52|126.88|125.48|126.92|125.52|126.88|125.48|4
1653783000000|2022-05-29 00:10:00|126.87|125.47|126.81|125.41|126.87|125.47|126.81|125.41|4
1653783010000|2022-05-29 00:10:10|126.83|125.43|126.82|125.42|126.83|125.43|126.82|125.42|2
1653783020000|2022-05-29 00:10:20|126.8|125.4|126.79|125.39|126.8|125.4|126.79|125.39|2
1653783030000|2022-05-29 00:10:30|126.78|125.38|126.78|125.38|126.78|125.38|126.78|125.38|1
1653783040000|2022-05-29 00:10:40|126.79|125.39|126.86|125.46|126.86|125.46|126.79|125.39|7
1653783050000|2022-05-29 00:10:50|126.87|125.47|126.87|125.47|126.87|125.47|126.87|125.47|1
1653783090000|2022-05-29 00:11:30|126.88|125.48|126.88|125.48|126.9|125.5|126.88|125.48|6
1653783110000|2022-05-29 00:11:50|126.89|125.49|126.89|125.49|126.89|125.49|126.89|125.49|1
1653783120000|2022-05-29 00:12:00|126.88|125.48|126.85|125.45|126.89|125.49|126.85|125.45|4
1653783130000|2022-05-29 00:12:10|126.88|125.48|126.82|125.42|126.88|125.48|126.82|125.42|5
1653783140000|2022-05-29 00:12:20|126.81|125.41|126.58|125.18|126.81|125.41|126.57|125.17|21
1653783150000|2022-05-29 00:12:30|126.57|125.17|126.51|125.11|126.57|125.17|126.51|125.11|4
1653783200000|2022-05-29 00:13:20|126.5|125.1|126.52|125.12|126.54|125.14|126.49|125.09|9
1653783210000|2022-05-29 00:13:30|126.53|125.13|126.53|125.13|126.53|125.13|126.52|125.12|3
1653783220000|2022-05-29 00:13:40|126.52|125.12|126.52|125.12|126.53|125.13|126.52|125.12|11
1653783230000|2022-05-29 00:13:50|126.53|125.13|126.46|125.06|126.53|125.13|126.46|125.06|7
1653783240000|2022-05-29 00:14:00|126.43|125.03|126.43|125.03|126.43|125.03|126.43|125.03|1
1653783260000|2022-05-29 00:14:20|126.41|125.01|126.41|125.01|126.42|125.02|126.41|125.01|3
1653783270000|2022-05-29 00:14:30|126.42|125.02|126.4|125|126.42|125.02|126.4|125|5
1653783280000|2022-05-29 00:14:40|126.39|124.99|126.39|124.99|126.39|124.99|126.37|124.97|4
1653783290000|2022-05-29 00:14:50|126.38|124.98|126.38|124.98|126.38|124.98|126.38|124.98|1
1653783300000|2022-05-29 00:15:00|126.37|124.97|126.34|124.94|126.39|124.99|126.34|124.94|7
1653783310000|2022-05-29 00:15:10|126.33|124.93|126.27|124.87|126.33|124.93|126.27|124.87|2
1653783320000|2022-05-29 00:15:20|126.3|124.9|126.17|124.77|126.3|124.9|126.17|124.77|14
1653783330000|2022-05-29 00:15:30|126.16|124.76|126.32|124.92|126.32|124.92|126.15|124.75|13
1653783340000|2022-05-29 00:15:40|126.34|124.94|126.37|124.97|126.37|124.97|126.32|124.92|10
1653783350000|2022-05-29 00:15:50|126.39|124.99|126.38|124.98|126.39|124.99|126.38|124.98|2
1653783360000|2022-05-29 00:16:00|126.39|124.99|126.39|124.99|126.39|124.99|126.39|124.99|1
1653783370000|2022-05-29 00:16:10|126.37|124.97|126.36|124.96|126.37|124.97|126.35|124.95|4
1653783380000|2022-05-29 00:16:20|126.39|124.99|126.38|124.98|126.39|124.99|126.38|124.98|2
1653783390000|2022-05-29 00:16:30|126.35|124.95|126.34|124.94|126.36|124.96|126.34|124.94|4
1653783420000|2022-05-29 00:17:00|126.33|124.93|126.33|124.93|126.33|124.93|126.33|124.93|1
1653783460000|2022-05-29 00:17:40|126.42|125.02|126.41|125.01|126.42|125.02|126.41|125.01|2
1653783470000|2022-05-29 00:17:50|126.42|125.02|126.42|125.02|126.42|125.02|126.42|125.02|1
1653783480000|2022-05-29 00:18:00|126.43|125.03|126.49|125.09|126.49|125.09|126.43|125.03|3
1653783490000|2022-05-29 00:18:10|126.51|125.11|126.51|125.11|126.51|125.11|126.51|125.11|1
1653783500000|2022-05-29 00:18:20|126.52|125.12|126.57|125.17|126.57|125.17|126.52|125.12|4
1653783510000|2022-05-29 00:18:30|126.58|125.18|126.6|125.2|126.6|125.2|126.58|125.18|2
1653783530000|2022-05-29 00:18:50|126.61|125.21|126.6|125.2|126.61|125.21|126.6|125.2|2
1653783570000|2022-05-29 00:19:30|126.59|125.19|126.57|125.17|126.59|125.19|126.57|125.17|2
1653783590000|2022-05-29 00:19:50|126.58|125.18|126.58|125.18|126.58|125.18|126.58|125.18|1
1653783600000|2022-05-29 00:20:00|126.54|125.14|126.56|125.16|126.56|125.16|126.54|125.14|3
1653783610000|2022-05-29 00:20:10|126.55|125.15|126.31|124.91|126.55|125.15|126.3|124.9|14
1653783620000|2022-05-29 00:20:20|126.3|124.9|126.33|124.93|126.34|124.94|126.3|124.9|5
1653783630000|2022-05-29 00:20:30|126.32|124.92|126.31|124.91|126.32|124.92|126.31|124.91|2
1653783640000|2022-05-29 00:20:40|126.32|124.92|126.32|124.92|126.32|124.92|126.32|124.92|1
1653783650000|2022-05-29 00:20:50|126.31|124.91|126.26|124.86|126.31|124.91|126.26|124.86|5
1653783680000|2022-05-29 00:21:20|126.24|124.84|126.24|124.84|126.24|124.84|126.24|124.84|1
1653783690000|2022-05-29 00:21:30|126.23|124.83|126.24|124.84|126.24|124.84|126.23|124.83|2
1653783700000|2022-05-29 00:21:40|126.22|124.82|126.3|124.9|126.35|124.95|126.22|124.82|7
1653783720000|2022-05-29 00:22:00|126.33|124.93|126.33|124.93|126.33|124.93|126.33|124.93|1
1653783730000|2022-05-29 00:22:10|126.32|124.92|126.32|124.92|126.32|124.92|126.32|124.92|1
1653783750000|2022-05-29 00:22:30|126.31|124.91|126.31|124.91|126.31|124.91|126.31|124.91|1
1653783790000|2022-05-29 00:23:10|126.29|124.89|126.29|124.89|126.29|124.89|126.29|124.89|1
1653783800000|2022-05-29 00:23:20|126.31|124.91|126.31|124.91|126.31|124.91|126.31|124.91|1
1653783820000|2022-05-29 00:23:40|126.29|124.89|126.39|124.99|126.4|125|126.29|124.89|7
1653783830000|2022-05-29 00:23:50|126.36|124.96|126.34|124.94|126.36|124.96|126.34|124.94|3
1653783850000|2022-05-29 00:24:10|126.37|124.97|126.42|125.02|126.43|125.03|126.37|124.97|4
1653783900000|2022-05-29 00:25:00|126.43|125.03|126.54|125.14|126.54|125.14|126.43|125.03|5
1653783910000|2022-05-29 00:25:10|126.55|125.15|126.54|125.14|126.55|125.15|126.54|125.14|2
1653783930000|2022-05-29 00:25:30|126.55|125.15|126.55|125.15|126.55|125.15|126.55|125.15|1
1653783950000|2022-05-29 00:25:50|126.54|125.14|126.43|125.03|126.54|125.14|126.43|125.03|7
1653783970000|2022-05-29 00:26:10|126.44|125.04|126.55|125.15|126.55|125.15|126.44|125.04|5
1653783980000|2022-05-29 00:26:20|126.54|125.14|126.54|125.14|126.54|125.14|126.54|125.14|1
1653784010000|2022-05-29 00:26:50|126.6|125.2|126.67|125.27|126.67|125.27|126.6|125.2|11
1653784020000|2022-05-29 00:27:00|126.68|125.28|126.66|125.26|126.69|125.29|126.66|125.26|4
1653784030000|2022-05-29 00:27:10|126.65|125.25|126.65|125.25|126.65|125.25|126.65|125.25|1
1653784060000|2022-05-29 00:27:40|126.64|125.24|126.65|125.25|126.65|125.25|126.64|125.24|2
1653784100000|2022-05-29 00:28:20|126.64|125.24|126.53|125.13|126.64|125.24|126.53|125.13|7
1653784120000|2022-05-29 00:28:40|126.52|125.12|126.53|125.13|126.53|125.13|126.52|125.12|2
1653784130000|2022-05-29 00:28:50|126.54|125.14|126.54|125.14|126.55|125.15|126.54|125.14|3
1653784200000|2022-05-29 00:30:00|126.55|125.15|126.63|125.23|126.64|125.24|126.55|125.15|6
1653784240000|2022-05-29 00:30:40|126.61|125.21|126.5|125.1|126.61|125.21|126.5|125.1|7
1653784250000|2022-05-29 00:30:50|126.51|125.11|126.45|125.05|126.51|125.11|126.45|125.05|6
1653784260000|2022-05-29 00:31:00|126.46|125.06|126.34|124.94|126.46|125.06|126.34|124.94|11
1653784270000|2022-05-29 00:31:10|126.32|124.92|126.32|124.92|126.32|124.92|126.32|124.92|1
1653784280000|2022-05-29 00:31:20|126.31|124.91|126.32|124.92|126.32|124.92|126.31|124.91|2
1653784300000|2022-05-29 00:31:40|126.33|124.93|126.33|124.93|126.33|124.93|126.33|124.93|1
1653784310000|2022-05-29 00:31:50|126.34|124.94|126.33|124.93|126.34|124.94|126.33|124.93|2
1653784320000|2022-05-29 00:32:00|126.32|124.92|126.32|124.92|126.32|124.92|126.31|124.91|3
1653784330000|2022-05-29 00:32:10|126.3|124.9|126.3|124.9|126.32|124.92|126.23|124.83|12
1653784350000|2022-05-29 00:32:30|126.32|124.92|126.32|124.92|126.32|124.92|126.32|124.92|1
1653784360000|2022-05-29 00:32:40|126.33|124.93|126.34|124.94|126.34|124.94|126.31|124.91|4
1653784380000|2022-05-29 00:33:00|126.35|124.95|126.33|124.93|126.39|124.99|126.33|124.93|8
1653784390000|2022-05-29 00:33:10|126.32|124.92|126.33|124.93|126.33|124.93|126.32|124.92|2
1653784400000|2022-05-29 00:33:20|126.31|124.91|126.26|124.86|126.31|124.91|126.25|124.85|9
1653784420000|2022-05-29 00:33:40|126.24|124.84|126.23|124.83|126.24|124.84|126.22|124.82|5
1653784430000|2022-05-29 00:33:50|126.24|124.84|126.21|124.81|126.24|124.84|126.21|124.81|12
1653784440000|2022-05-29 00:34:00|126.22|124.82|126.22|124.82|126.22|124.82|126.22|124.82|1
1653784550000|2022-05-29 00:35:50|126.23|124.83|126.23|124.83|126.23|124.83|126.23|124.83|1
1653784560000|2022-05-29 00:36:00|126.27|124.87|126.39|124.99|126.39|124.99|126.27|124.87|9
1653784570000|2022-05-29 00:36:10|126.41|125.01|126.45|125.05|126.45|125.05|126.41|125.01|3
1653784580000|2022-05-29 00:36:20|126.46|125.06|126.47|125.07|126.47|125.07|126.46|125.06|2
1653784590000|2022-05-29 00:36:30|126.46|125.06|126.43|125.03|126.46|125.06|126.43|125.03|4
1653784600000|2022-05-29 00:36:40|126.44|125.04|126.44|125.04|126.44|125.04|126.44|125.04|1
1653784610000|2022-05-29 00:36:50|126.43|125.03|126.5|125.1|126.51|125.11|126.43|125.03|5
1653784620000|2022-05-29 00:37:00|126.49|125.09|126.45|125.05|126.49|125.09|126.45|125.05|2
1653784660000|2022-05-29 00:37:40|126.46|125.06|126.46|125.06|126.46|125.06|126.46|125.06|1
1653784670000|2022-05-29 00:37:50|126.45|125.05|126.45|125.05|126.45|125.05|126.45|125.05|1
1653784690000|2022-05-29 00:38:10|126.44|125.04|126.36|124.96|126.44|125.04|126.36|124.96|3
1653784700000|2022-05-29 00:38:20|126.34|124.94|126.34|124.94|126.37|124.97|126.32|124.92|8
1653784710000|2022-05-29 00:38:30|126.33|124.93|126.33|124.93|126.34|124.94|126.33|124.93|3
1653784720000|2022-05-29 00:38:40|126.32|124.92|126.24|124.84|126.32|124.92|126.24|124.84|6
1653784730000|2022-05-29 00:38:50|126.23|124.83|126.22|124.82|126.23|124.83|126.22|124.82|2
1653784740000|2022-05-29 00:39:00|126.23|124.83|126.22|124.82|126.23|124.83|126.22|124.82|2
1653784750000|2022-05-29 00:39:10|126.23|124.83|126.22|124.82|126.23|124.83|126.22|124.82|2
1653784760000|2022-05-29 00:39:20|126.23|124.83|126.06|124.66|126.23|124.83|126.06|124.66|10
1653784770000|2022-05-29 00:39:30|126.03|124.63|126.03|124.63|126.03|124.63|126.03|124.63|1
1653784780000|2022-05-29 00:39:40|126.02|124.62|126.02|124.62|126.02|124.62|126.02|124.62|1
1653784790000|2022-05-29 00:39:50|125.99|124.59|125.96|124.56|125.99|124.59|125.96|124.56|3
1653784800000|2022-05-29 00:40:00|125.95|124.55|125.95|124.55|125.95|124.55|125.95|124.55|1
1653784820000|2022-05-29 00:40:20|125.93|124.53|125.93|124.53|125.93|124.53|125.93|124.53|1
1653784830000|2022-05-29 00:40:30|125.92|124.52|125.8|124.4|125.92|124.52|125.8|124.4|10
1653784840000|2022-05-29 00:40:40|125.79|124.39|125.46|124.06|125.79|124.39|125.46|124.06|13
1653784850000|2022-05-29 00:40:50|125.47|124.07|125.49|124.09|125.49|124.09|125.47|124.07|3
1653784860000|2022-05-29 00:41:00|125.48|124.08|125.6|124.2|125.6|124.2|125.45|124.05|11
1653784880000|2022-05-29 00:41:20|125.58|124.18|125.59|124.19|125.59|124.19|125.58|124.18|2
1653784920000|2022-05-29 00:42:00|125.55|124.15|125.51|124.11|125.55|124.15|125.51|124.11|9
1653784930000|2022-05-29 00:42:10|125.5|124.1|125.48|124.08|125.5|124.1|125.48|124.08|3
1653784940000|2022-05-29 00:42:20|125.47|124.07|125.37|123.97|125.47|124.07|125.37|123.97|9
1653784950000|2022-05-29 00:42:30|125.34|123.94|125.49|124.09|125.49|124.09|125.32|123.92|14
1653784960000|2022-05-29 00:42:40|125.5|124.1|125.42|124.02|125.5|124.1|125.42|124.02|7
1653784980000|2022-05-29 00:43:00|125.41|124.01|125.41|124.01|125.41|124.01|125.41|124.01|1
1653784990000|2022-05-29 00:43:10|125.4|124|125.52|124.12|125.52|124.12|125.39|123.99|9
1653785000000|2022-05-29 00:43:20|125.53|124.13|125.56|124.16|125.58|124.18|125.53|124.13|6
1653785010000|2022-05-29 00:43:30|125.57|124.17|125.62|124.22|125.62|124.22|125.57|124.17|3
1653785020000|2022-05-29 00:43:40|125.6|124.2|125.58|124.18|125.6|124.2|125.55|124.15|6
1653785030000|2022-05-29 00:43:50|125.6|124.2|125.6|124.2|125.6|124.2|125.6|124.2|1
1653785040000|2022-05-29 00:44:00|125.59|124.19|125.59|124.19|125.59|124.19|125.59|124.19|1
1653785050000|2022-05-29 00:44:10|125.6|124.2|125.61|124.21|125.62|124.22|125.6|124.2|4
1653785100000|2022-05-29 00:45:00|125.56|124.16|125.53|124.13|125.56|124.16|125.53|124.13|3
1653785120000|2022-05-29 00:45:20|125.54|124.14|125.61|124.21|125.61|124.21|125.54|124.14|5
1653785130000|2022-05-29 00:45:30|125.64|124.24|125.69|124.29|125.69|124.29|125.64|124.24|6
1653785140000|2022-05-29 00:45:40|125.7|124.3|125.7|124.3|125.7|124.3|125.7|124.3|1
1653785150000|2022-05-29 00:45:50|125.71|124.31|125.82|124.42|125.82|124.42|125.71|124.31|2
1653785160000|2022-05-29 00:46:00|125.87|124.47|125.96|124.56|125.99|124.59|125.87|124.47|7
1653785170000|2022-05-29 00:46:10|125.97|124.57|125.98|124.58|125.98|124.58|125.97|124.57|2
1653785180000|2022-05-29 00:46:20|126.01|124.61|126.03|124.63|126.03|124.63|126.01|124.61|3
1653785200000|2022-05-29 00:46:40|126.02|124.62|125.97|124.57|126.02|124.62|125.97|124.57|4
1653785220000|2022-05-29 00:47:00|125.96|124.56|125.95|124.55|125.96|124.56|125.95|124.55|2
1653785230000|2022-05-29 00:47:10|126.01|124.61|126.02|124.62|126.03|124.63|126|124.6|5
1653785240000|2022-05-29 00:47:20|126.03|124.63|126.07|124.67|126.07|124.67|126.03|124.63|4
1653785250000|2022-05-29 00:47:30|126.09|124.69|126.11|124.71|126.11|124.71|126.09|124.69|6
1653785260000|2022-05-29 00:47:40|126.12|124.72|126.12|124.72|126.12|124.72|126.12|124.72|1
1653785270000|2022-05-29 00:47:50|126.11|124.71|126.08|124.68|126.11|124.71|126.08|124.68|2
1653785290000|2022-05-29 00:48:10|126.07|124.67|126.07|124.67|126.07|124.67|126.07|124.67|1
1653785300000|2022-05-29 00:48:20|126.08|124.68|126.15|124.75|126.15|124.75|126.08|124.68|7
1653785310000|2022-05-29 00:48:30|126.16|124.76|126.14|124.74|126.16|124.76|126.14|124.74|3
1653785320000|2022-05-29 00:48:40|126.13|124.73|126.13|124.73|126.13|124.73|126.13|124.73|1
1653785340000|2022-05-29 00:49:00|126.15|124.75|126.15|124.75|126.15|124.75|126.15|124.75|1
1653785350000|2022-05-29 00:49:10|126.14|124.74|126.15|124.75|126.15|124.75|126.14|124.74|2
1653785360000|2022-05-29 00:49:20|126.14|124.74|126.1|124.7|126.14|124.74|126.09|124.69|3
1653785370000|2022-05-29 00:49:30|126.08|124.68|126.06|124.66|126.08|124.68|126.06|124.66|3
1653785380000|2022-05-29 00:49:40|126.07|124.67|126.06|124.66|126.07|124.67|126.06|124.66|2
1653785390000|2022-05-29 00:49:50|126.07|124.67|126.06|124.66|126.07|124.67|126.06|124.66|2
1653785410000|2022-05-29 00:50:10|126.04|124.64|125.89|124.49|126.04|124.64|125.89|124.49|7
1653785420000|2022-05-29 00:50:20|125.88|124.48|126.04|124.64|126.04|124.64|125.87|124.47|11
1653785430000|2022-05-29 00:50:30|126.07|124.67|126.3|124.9|126.3|124.9|126.07|124.67|12
1653785440000|2022-05-29 00:50:40|126.31|124.91|126.23|124.83|126.32|124.92|126.23|124.83|11
1653785450000|2022-05-29 00:50:50|126.2|124.8|126.23|124.83|126.23|124.83|126.19|124.79|6
1653785490000|2022-05-29 00:51:30|126.24|124.84|126.28|124.88|126.34|124.94|126.24|124.84|7
1653785500000|2022-05-29 00:51:40|126.27|124.87|126.25|124.85|126.27|124.87|126.25|124.85|2
1653785520000|2022-05-29 00:52:00|126.24|124.84|126.07|124.67|126.24|124.84|126.07|124.67|10
1653785540000|2022-05-29 00:52:20|126.06|124.66|126.06|124.66|126.06|124.66|126.06|124.66|1
1653785550000|2022-05-29 00:52:30|126.05|124.65|126.13|124.73|126.15|124.75|126.05|124.65|6
1653785560000|2022-05-29 00:52:40|126.12|124.72|126.15|124.75|126.15|124.75|126.12|124.72|3
1653785570000|2022-05-29 00:52:50|126.14|124.74|126.14|124.74|126.14|124.74|126.14|124.74|1
1653785610000|2022-05-29 00:53:30|126.15|124.75|126.15|124.75|126.15|124.75|126.15|124.75|1
1653785630000|2022-05-29 00:53:50|126.14|124.74|126.14|124.74|126.14|124.74|126.14|124.74|1
1653785670000|2022-05-29 00:54:30|126.16|124.76|126.15|124.75|126.16|124.76|126.15|124.75|2
1653785680000|2022-05-29 00:54:40|126.14|124.74|126.14|124.74|126.14|124.74|126.14|124.74|1
1653785700000|2022-05-29 00:55:00|126.15|124.75|126.14|124.74|126.15|124.75|126.14|124.74|2
1653785710000|2022-05-29 00:55:10|126.15|124.75|126.15|124.75|126.15|124.75|126.13|124.73|3
1653785730000|2022-05-29 00:55:30|126.14|124.74|126.14|124.74|126.14|124.74|126.14|124.74|1
1653785750000|2022-05-29 00:55:50|126.15|124.75|126.15|124.75|126.15|124.75|126.15|124.75|1
1653785800000|2022-05-29 00:56:40|126.14|124.74|126.12|124.72|126.14|124.74|126.09|124.69|6
1653785810000|2022-05-29 00:56:50|126.14|124.74|126.14|124.74|126.14|124.74|126.14|124.74|1
1653785820000|2022-05-29 00:57:00|126.12|124.72|125.9|124.5|126.12|124.72|125.9|124.5|7
1653785830000|2022-05-29 00:57:10|125.89|124.49|125.88|124.48|125.89|124.49|125.88|124.48|2
1653785840000|2022-05-29 00:57:20|125.94|124.54|126.05|124.65|126.05|124.65|125.94|124.54|6
1653785850000|2022-05-29 00:57:30|126.08|124.68|126.08|124.68|126.08|124.68|126.08|124.68|1
1653785880000|2022-05-29 00:58:00|126.09|124.69|126.09|124.69|126.09|124.69|126.09|124.69|1
1653785930000|2022-05-29 00:58:50|126.08|124.68|126|124.6|126.09|124.69|126|124.6|6
1653785940000|2022-05-29 00:59:00|125.99|124.59|125.99|124.59|126|124.6|125.99|124.59|3
1653785950000|2022-05-29 00:59:10|125.98|124.58|125.98|124.58|125.99|124.59|125.98|124.58|3
1653785960000|2022-05-29 00:59:20|125.96|124.56|125.96|124.56|125.96|124.56|125.96|124.56|1
1653785970000|2022-05-29 00:59:30|125.97|124.57|125.87|124.47|125.97|124.57|125.87|124.47|9
1653785980000|2022-05-29 00:59:40|125.86|124.46|125.86|124.46|125.86|124.46|125.86|124.46|1
1653785990000|2022-05-29 00:59:50|125.85|124.45|125.85|124.45|125.85|124.45|125.85|124.45|1
1653786000000|2022-05-29 01:00:00|125.86|124.46|125.94|124.54|125.94|124.54|125.85|124.45|7
1653786010000|2022-05-29 01:00:10|125.93|124.53|125.9|124.5|125.94|124.54|125.9|124.5|5
1653786020000|2022-05-29 01:00:20|125.89|124.49|125.89|124.49|125.89|124.49|125.89|124.49|1
1653786030000|2022-05-29 01:00:30|125.88|124.48|125.77|124.37|125.88|124.48|125.77|124.37|7
1653786040000|2022-05-29 01:00:40|125.78|124.38|125.78|124.38|125.78|124.38|125.78|124.38|1
1653786060000|2022-05-29 01:01:00|125.77|124.37|125.76|124.36|125.77|124.37|125.76|124.36|2
1653786070000|2022-05-29 01:01:10|125.74|124.34|125.69|124.29|125.74|124.34|125.69|124.29|10
1653786080000|2022-05-29 01:01:20|125.68|124.28|125.48|124.08|125.68|124.28|125.48|124.08|10
1653786090000|2022-05-29 01:01:30|125.49|124.09|125.44|124.04|125.49|124.09|125.44|124.04|5
1653786100000|2022-05-29 01:01:40|125.45|124.05|125.41|124.01|125.45|124.05|125.41|124.01|5
1653786130000|2022-05-29 01:02:10|125.42|124.02|125.54|124.14|125.54|124.14|125.42|124.02|8
1653786140000|2022-05-29 01:02:20|125.52|124.12|125.43|124.03|125.53|124.13|125.43|124.03|8
1653786150000|2022-05-29 01:02:30|125.42|124.02|125.38|123.98|125.42|124.02|125.36|123.96|8
1653786160000|2022-05-29 01:02:40|125.39|123.99|125.39|123.99|125.4|124|125.39|123.99|3
1653786170000|2022-05-29 01:02:50|125.4|124|125.4|124|125.4|124|125.4|124|1
1653786190000|2022-05-29 01:03:10|125.41|124.01|125.52|124.12|125.55|124.15|125.41|124.01|10
1653786220000|2022-05-29 01:03:40|125.51|124.11|125.44|124.04|125.51|124.11|125.44|124.04|5
1653786230000|2022-05-29 01:03:50|125.49|124.09|125.5|124.1|125.5|124.1|125.49|124.09|2
1653786240000|2022-05-29 01:04:00|125.51|124.11|125.47|124.07|125.51|124.11|125.47|124.07|4
1653786250000|2022-05-29 01:04:10|125.46|124.06|125.45|124.05|125.46|124.06|125.45|124.05|4
1653786260000|2022-05-29 01:04:20|125.44|124.04|125.45|124.05|125.45|124.05|125.44|124.04|2
1653786280000|2022-05-29 01:04:40|125.48|124.08|125.45|124.05|125.48|124.08|125.45|124.05|3
1653786350000|2022-05-29 01:05:50|125.44|124.04|125.44|124.04|125.44|124.04|125.44|124.04|1
1653786360000|2022-05-29 01:06:00|125.45|124.05|125.46|124.06|125.46|124.06|125.45|124.05|2
1653786370000|2022-05-29 01:06:10|125.45|124.05|125.45|124.05|125.45|124.05|125.45|124.05|1
1653786380000|2022-05-29 01:06:20|125.44|124.04|125.43|124.03|125.44|124.04|125.43|124.03|2
1653786390000|2022-05-29 01:06:30|125.42|124.02|125.38|123.98|125.42|124.02|125.34|123.94|8
1653786400000|2022-05-29 01:06:40|125.37|123.97|125.36|123.96|125.37|123.97|125.36|123.96|2
1653786410000|2022-05-29 01:06:50|125.35|123.95|125.34|123.94|125.35|123.95|125.34|123.94|2
1653786420000|2022-05-29 01:07:00|125.37|123.97|125.36|123.96|125.37|123.97|125.36|123.96|2
1653786430000|2022-05-29 01:07:10|125.35|123.95|125.35|123.95|125.35|123.95|125.35|123.95|1
1653786450000|2022-05-29 01:07:30|125.37|123.97|125.48|124.08|125.48|124.08|125.37|123.97|4
1653786460000|2022-05-29 01:07:40|125.5|124.1|125.56|124.16|125.56|124.16|125.5|124.1|7
1653786470000|2022-05-29 01:07:50|125.54|124.14|125.46|124.06|125.54|124.14|125.46|124.06|4
1653786480000|2022-05-29 01:08:00|125.47|124.07|125.45|124.05|125.47|124.07|125.45|124.05|2
1653786500000|2022-05-29 01:08:20|125.44|124.04|125.44|124.04|125.45|124.05|125.44|124.04|3
1653786510000|2022-05-29 01:08:30|125.43|124.03|125.43|124.03|125.43|124.03|125.43|124.03|1
1653786520000|2022-05-29 01:08:40|125.44|124.04|125.44|124.04|125.44|124.04|125.44|124.04|1
1653786530000|2022-05-29 01:08:50|125.43|124.03|125.43|124.03|125.43|124.03|125.43|124.03|1
1653786550000|2022-05-29 01:09:10|125.44|124.04|125.55|124.15|125.56|124.16|125.44|124.04|12
1653786560000|2022-05-29 01:09:20|125.54|124.14|125.55|124.15|125.55|124.15|125.54|124.14|2
1653786580000|2022-05-29 01:09:40|125.56|124.16|125.56|124.16|125.56|124.16|125.55|124.15|3
1653786610000|2022-05-29 01:10:10|125.57|124.17|125.65|124.25|125.65|124.25|125.57|124.17|6
1653786620000|2022-05-29 01:10:20|125.64|124.24|125.55|124.15|125.64|124.24|125.55|124.15|6
1653786630000|2022-05-29 01:10:30|125.54|124.14|125.55|124.15|125.55|124.15|125.54|124.14|2
1653786660000|2022-05-29 01:11:00|125.59|124.19|125.65|124.25|125.65|124.25|125.59|124.19|3
1653786670000|2022-05-29 01:11:10|125.64|124.24|125.65|124.25|125.65|124.25|125.64|124.24|2
1653786690000|2022-05-29 01:11:30|125.64|124.24|125.63|124.23|125.64|124.24|125.63|124.23|2
1653786700000|2022-05-29 01:11:40|125.64|124.24|125.64|124.24|125.64|124.24|125.64|124.24|1
1653786720000|2022-05-29 01:12:00|125.63|124.23|125.62|124.22|125.63|124.23|125.62|124.22|2
1653786730000|2022-05-29 01:12:10|125.63|124.23|125.63|124.23|125.63|124.23|125.63|124.23|1
1653786740000|2022-05-29 01:12:20|125.62|124.22|125.56|124.16|125.62|124.22|125.53|124.13|8
1653786770000|2022-05-29 01:12:50|125.55|124.15|125.56|124.16|125.56|124.16|125.55|124.15|2
1653786800000|2022-05-29 01:13:20|125.55|124.15|125.48|124.08|125.55|124.15|125.47|124.07|3
1653786820000|2022-05-29 01:13:40|125.49|124.09|125.47|124.07|125.49|124.09|125.45|124.05|4
1653786830000|2022-05-29 01:13:50|125.46|124.06|125.46|124.06|125.46|124.06|125.46|124.06|1
1653786840000|2022-05-29 01:14:00|125.45|124.05|125.42|124.02|125.45|124.05|125.42|124.02|2
1653786850000|2022-05-29 01:14:10|125.4|124|125.52|124.12|125.52|124.12|125.4|124|7
1653786880000|2022-05-29 01:14:40|125.51|124.11|125.29|123.89|125.51|124.11|125.28|123.88|20
1653786890000|2022-05-29 01:14:50|125.28|123.88|125.23|123.83|125.28|123.88|125.23|123.83|5
1653786900000|2022-05-29 01:15:00|125.22|123.82|125.35|123.95|125.35|123.95|125.21|123.81|9
1653786910000|2022-05-29 01:15:10|125.38|123.98|125.41|124.01|125.44|124.04|125.38|123.98|9
1653786920000|2022-05-29 01:15:20|125.43|124.03|125.43|124.03|125.43|124.03|125.43|124.03|1
1653786940000|2022-05-29 01:15:40|125.42|124.02|125.36|123.96|125.42|124.02|125.36|123.96|4
1653786950000|2022-05-29 01:15:50|125.37|123.97|125.34|123.94|125.37|123.97|125.34|123.94|2
1653786960000|2022-05-29 01:16:00|125.35|123.95|125.43|124.03|125.43|124.03|125.35|123.95|6
1653786970000|2022-05-29 01:16:10|125.42|124.02|125.42|124.02|125.42|124.02|125.42|124.02|1
1653786990000|2022-05-29 01:16:30|125.43|124.03|125.42|124.02|125.43|124.03|125.42|124.02|2
1653787040000|2022-05-29 01:17:20|125.43|124.03|125.43|124.03|125.43|124.03|125.43|124.03|1
1653787060000|2022-05-29 01:17:40|125.45|124.05|125.52|124.12|125.52|124.12|125.45|124.05|4
1653787070000|2022-05-29 01:17:50|125.53|124.13|125.62|124.22|125.62|124.22|125.53|124.13|6
1653787080000|2022-05-29 01:18:00|125.61|124.21|125.55|124.15|125.61|124.21|125.55|124.15|4
1653787090000|2022-05-29 01:18:10|125.56|124.16|125.55|124.15|125.56|124.16|125.55|124.15|2
1653787130000|2022-05-29 01:18:50|125.56|124.16|125.63|124.23|125.63|124.23|125.56|124.16|5
1653787140000|2022-05-29 01:19:00|125.62|124.22|125.62|124.22|125.63|124.23|125.62|124.22|3
1653787150000|2022-05-29 01:19:10|125.61|124.21|125.63|124.23|125.64|124.24|125.61|124.21|3
1653787160000|2022-05-29 01:19:20|125.62|124.22|125.62|124.22|125.62|124.22|125.62|124.22|1
1653787170000|2022-05-29 01:19:30|125.63|124.23|125.62|124.22|125.63|124.23|125.62|124.22|2
1653787180000|2022-05-29 01:19:40|125.63|124.23|125.69|124.29|125.69|124.29|125.63|124.23|5
1653787190000|2022-05-29 01:19:50|125.7|124.3|125.7|124.3|125.7|124.3|125.7|124.3|1
1653787200000|2022-05-29 01:20:00|125.65|124.25|125.72|124.32|125.72|124.32|125.65|124.25|9
1653787210000|2022-05-29 01:20:10|125.73|124.33|125.96|124.56|125.96|124.56|125.73|124.33|7
1653787220000|2022-05-29 01:20:20|125.97|124.57|125.99|124.59|125.99|124.59|125.97|124.57|3
1653787230000|2022-05-29 01:20:30|125.97|124.57|125.98|124.58|125.98|124.58|125.97|124.57|2
1653787240000|2022-05-29 01:20:40|126.01|124.61|126.04|124.64|126.07|124.67|126.01|124.61|7
1653787250000|2022-05-29 01:20:50|126.02|124.62|125.98|124.58|126.02|124.62|125.98|124.58|5
1653787260000|2022-05-29 01:21:00|125.97|124.57|125.97|124.57|125.97|124.57|125.97|124.57|1
1653787270000|2022-05-29 01:21:10|125.96|124.56|125.96|124.56|125.96|124.56|125.96|124.56|1
1653787300000|2022-05-29 01:21:40|125.95|124.55|125.88|124.48|125.95|124.55|125.88|124.48|6
1653787310000|2022-05-29 01:21:50|125.86|124.46|125.86|124.46|125.87|124.47|125.85|124.45|5
1653787330000|2022-05-29 01:22:10|125.87|124.47|125.94|124.54|125.95|124.55|125.87|124.47|4
1653787350000|2022-05-29 01:22:30|125.95|124.55|125.96|124.56|125.97|124.57|125.95|124.55|6
1653787360000|2022-05-29 01:22:40|125.97|124.57|125.97|124.57|125.97|124.57|125.97|124.57|1
1653787370000|2022-05-29 01:22:50|125.98|124.58|125.95|124.55|125.98|124.58|125.95|124.55|2
1653787380000|2022-05-29 01:23:00|125.98|124.58|125.91|124.51|125.98|124.58|125.91|124.51|5
1653787390000|2022-05-29 01:23:10|125.89|124.49|125.87|124.47|125.89|124.49|125.87|124.47|3
1653787400000|2022-05-29 01:23:20|125.88|124.48|125.88|124.48|125.88|124.48|125.87|124.47|3
1653787410000|2022-05-29 01:23:30|125.87|124.47|125.82|124.42|125.87|124.47|125.8|124.4|8
1653787420000|2022-05-29 01:23:40|125.81|124.41|125.8|124.4|125.82|124.42|125.8|124.4|6
1653787440000|2022-05-29 01:24:00|125.79|124.39|125.79|124.39|125.88|124.48|125.79|124.39|9
1653787450000|2022-05-29 01:24:10|125.8|124.4|125.79|124.39|125.8|124.4|125.79|124.39|2
1653787460000|2022-05-29 01:24:20|125.8|124.4|125.79|124.39|125.8|124.4|125.79|124.39|2
1653787470000|2022-05-29 01:24:30|125.78|124.38|125.97|124.57|125.97|124.57|125.73|124.33|20
1653787480000|2022-05-29 01:24:40|125.96|124.56|125.96|124.56|125.97|124.57|125.96|124.56|3
1653787490000|2022-05-29 01:24:50|125.97|124.57|125.98|124.58|125.98|124.58|125.96|124.56|4
1653787500000|2022-05-29 01:25:00|126|124.6|125.99|124.59|126.01|124.61|125.99|124.59|4
1653787510000|2022-05-29 01:25:10|125.98|124.58|125.89|124.49|125.98|124.58|125.86|124.46|10
1653787520000|2022-05-29 01:25:20|125.88|124.48|125.87|124.47|125.88|124.48|125.87|124.47|2
1653787530000|2022-05-29 01:25:30|125.86|124.46|125.9|124.5|125.9|124.5|125.82|124.42|7
1653787540000|2022-05-29 01:25:40|125.89|124.49|125.81|124.41|125.89|124.49|125.81|124.41|6
1653787550000|2022-05-29 01:25:50|125.8|124.4|125.79|124.39|125.8|124.4|125.79|124.39|2
1653787560000|2022-05-29 01:26:00|125.8|124.4|125.8|124.4|125.81|124.41|125.8|124.4|3
1653787570000|2022-05-29 01:26:10|125.81|124.41|125.81|124.41|125.81|124.41|125.81|124.41|1
1653787590000|2022-05-29 01:26:30|125.84|124.44|125.87|124.47|125.87|124.47|125.83|124.43|4
1653787620000|2022-05-29 01:27:00|125.86|124.46|125.87|124.47|125.87|124.47|125.86|124.46|2
1653787630000|2022-05-29 01:27:10|125.86|124.46|125.86|124.46|125.86|124.46|125.86|124.46|1
1653787650000|2022-05-29 01:27:30|125.87|124.47|125.86|124.46|125.88|124.48|125.86|124.46|4
1653787670000|2022-05-29 01:27:50|125.85|124.45|125.79|124.39|125.85|124.45|125.79|124.39|5
1653787680000|2022-05-29 01:28:00|125.78|124.38|125.76|124.36|125.78|124.38|125.76|124.36|3
1653787690000|2022-05-29 01:28:10|125.77|124.37|125.77|124.37|125.77|124.37|125.77|124.37|1
1653787700000|2022-05-29 01:28:20|125.76|124.36|125.38|123.98|125.76|124.36|125.38|123.98|20
1653787710000|2022-05-29 01:28:30|125.37|123.97|125.45|124.05|125.45|124.05|125.37|123.97|6
1653787720000|2022-05-29 01:28:40|125.53|124.13|125.53|124.13|125.54|124.14|125.53|124.13|3
1653787730000|2022-05-29 01:28:50|125.52|124.12|125.51|124.11|125.53|124.13|125.51|124.11|6
1653787740000|2022-05-29 01:29:00|125.5|124.1|125.45|124.05|125.5|124.1|125.45|124.05|6
1653787750000|2022-05-29 01:29:10|125.41|124.01|125.34|123.94|125.41|124.01|125.34|123.94|7
1653787770000|2022-05-29 01:29:30|125.33|123.93|125.33|123.93|125.33|123.93|125.33|123.93|1
1653787780000|2022-05-29 01:29:40|125.32|123.92|125.31|123.91|125.32|123.92|125.31|123.91|2
1653787790000|2022-05-29 01:29:50|125.3|123.9|125.24|123.84|125.3|123.9|125.24|123.84|5
1653787800000|2022-05-29 01:30:00|125.23|123.83|125.12|123.72|125.23|123.83|125.12|123.72|7
1653787810000|2022-05-29 01:30:10|125.1|123.7|125.11|123.71|125.11|123.71|125.1|123.7|2
1653787820000|2022-05-29 01:30:20|125.13|123.73|125.19|123.79|125.19|123.79|125.13|123.73|4
1653787830000|2022-05-29 01:30:30|125.2|123.8|125.19|123.79|125.2|123.8|125.19|123.79|2
1653787840000|2022-05-29 01:30:40|125.21|123.81|125.06|123.66|125.21|123.81|125.06|123.66|12
1653787850000|2022-05-29 01:30:50|125.05|123.65|125.06|123.66|125.06|123.66|125.05|123.65|2
1653787860000|2022-05-29 01:31:00|125.05|123.65|125.11|123.71|125.11|123.71|125|123.6|7
1653787870000|2022-05-29 01:31:10|125.12|123.72|125.06|123.66|125.13|123.73|125.06|123.66|7
1653787880000|2022-05-29 01:31:20|125.05|123.65|125.02|123.62|125.05|123.65|125.02|123.62|4
1653787890000|2022-05-29 01:31:30|125.01|123.61|124.97|123.57|125.01|123.61|124.97|123.57|5
1653787900000|2022-05-29 01:31:40|124.96|123.56|124.93|123.53|124.96|123.56|124.93|123.53|2
1653787910000|2022-05-29 01:31:50|124.92|123.52|124.92|123.52|124.92|123.52|124.92|123.52|1
1653787920000|2022-05-29 01:32:00|124.94|123.54|124.92|123.52|124.94|123.54|124.92|123.52|2
1653787930000|2022-05-29 01:32:10|124.94|123.54|125|123.6|125|123.6|124.87|123.47|14
1653787940000|2022-05-29 01:32:20|124.99|123.59|124.99|123.59|124.99|123.59|124.98|123.58|3
1653787950000|2022-05-29 01:32:30|125|123.6|125|123.6|125|123.6|125|123.6|1
1653787960000|2022-05-29 01:32:40|124.99|123.59|124.91|123.51|124.99|123.59|124.91|123.51|7
1653787970000|2022-05-29 01:32:50|124.9|123.5|124.9|123.5|124.9|123.5|124.9|123.5|1
1653787980000|2022-05-29 01:33:00|124.89|123.49|124.88|123.48|124.89|123.49|124.88|123.48|2
1653787990000|2022-05-29 01:33:10|124.89|123.49|124.87|123.47|124.9|123.5|124.87|123.47|7
1653788000000|2022-05-29 01:33:20|124.86|123.46|124.89|123.49|124.89|123.49|124.85|123.45|3
1653788010000|2022-05-29 01:33:30|124.88|123.48|124.87|123.47|124.88|123.48|124.86|123.46|4
1653788020000|2022-05-29 01:33:40|124.86|123.46|124.86|123.46|124.86|123.46|124.86|123.46|1
1653788030000|2022-05-29 01:33:50|124.91|123.51|124.89|123.49|124.91|123.51|124.89|123.49|3
1653788040000|2022-05-29 01:34:00|124.88|123.48|124.87|123.47|124.89|123.49|124.87|123.47|4
1653788050000|2022-05-29 01:34:10|124.86|123.46|124.9|123.5|124.9|123.5|124.86|123.46|6
1653788060000|2022-05-29 01:34:20|124.89|123.49|124.91|123.51|124.91|123.51|124.82|123.42|12
1653788070000|2022-05-29 01:34:30|124.92|123.52|124.91|123.51|124.92|123.52|124.9|123.5|4
1653788080000|2022-05-29 01:34:40|124.9|123.5|124.79|123.39|124.9|123.5|124.79|123.39|13
1653788090000|2022-05-29 01:34:50|124.78|123.38|124.83|123.43|124.85|123.45|124.76|123.36|8
1653788100000|2022-05-29 01:35:00|124.82|123.42|124.93|123.53|124.93|123.53|124.82|123.42|10
1653788110000|2022-05-29 01:35:10|124.92|123.52|124.92|123.52|124.93|123.53|124.92|123.52|3
1653788120000|2022-05-29 01:35:20|124.9|123.5|124.88|123.48|124.9|123.5|124.88|123.48|3
1653788130000|2022-05-29 01:35:30|124.87|123.47|124.87|123.47|124.87|123.47|124.87|123.47|1
1653788180000|2022-05-29 01:36:20|124.89|123.49|124.99|123.59|125.03|123.63|124.89|123.49|10
1653788190000|2022-05-29 01:36:30|124.98|123.58|125|123.6|125|123.6|124.98|123.58|3
1653788200000|2022-05-29 01:36:40|124.99|123.59|125.1|123.7|125.1|123.7|124.99|123.59|10
1653788220000|2022-05-29 01:37:00|125.09|123.69|125.09|123.69|125.09|123.69|125.09|123.69|1
1653788250000|2022-05-29 01:37:30|125.1|123.7|125.01|123.61|125.1|123.7|125.01|123.61|7
1653788260000|2022-05-29 01:37:40|125.02|123.62|125.02|123.62|125.02|123.62|125.02|123.62|1
1653788300000|2022-05-29 01:38:20|125.05|123.65|125.09|123.69|125.09|123.69|125.03|123.63|8
1653788310000|2022-05-29 01:38:30|125.11|123.71|125.17|123.77|125.19|123.79|125.11|123.71|11
1653788320000|2022-05-29 01:38:40|125.18|123.78|125.09|123.69|125.18|123.78|125.09|123.69|9
1653788330000|2022-05-29 01:38:50|125.11|123.71|125.13|123.73|125.13|123.73|125.09|123.69|6
1653788340000|2022-05-29 01:39:00|125.15|123.75|125.16|123.76|125.17|123.77|125.15|123.75|3
1653788350000|2022-05-29 01:39:10|125.15|123.75|125.16|123.76|125.16|123.76|125.15|123.75|2
1653788370000|2022-05-29 01:39:30|125.2|123.8|125.19|123.79|125.21|123.81|125.19|123.79|3
1653788380000|2022-05-29 01:39:40|125.2|123.8|125.25|123.85|125.26|123.86|125.2|123.8|8
1653788420000|2022-05-29 01:40:20|125.24|123.84|125.2|123.8|125.24|123.84|125.2|123.8|4
1653788430000|2022-05-29 01:40:30|125.19|123.79|125.14|123.74|125.19|123.79|125.13|123.73|7
1653788440000|2022-05-29 01:40:40|125.18|123.78|125.16|123.76|125.18|123.78|125.16|123.76|3
1653788450000|2022-05-29 01:40:50|125.14|123.74|125.14|123.74|125.15|123.75|125.14|123.74|3
1653788470000|2022-05-29 01:41:10|125.15|123.75|125.14|123.74|125.15|123.75|125.14|123.74|2
1653788480000|2022-05-29 01:41:20|125.15|123.75|125.15|123.75|125.15|123.75|125.14|123.74|3
1653788490000|2022-05-29 01:41:30|125.13|123.73|125.19|123.79|125.2|123.8|125.12|123.72|7
1653788510000|2022-05-29 01:41:50|125.2|123.8|125.2|123.8|125.2|123.8|125.2|123.8|1
1653788530000|2022-05-29 01:42:10|125.23|123.83|125.34|123.94|125.35|123.95|125.23|123.83|10
1653788540000|2022-05-29 01:42:20|125.33|123.93|125.32|123.92|125.34|123.94|125.32|123.92|4
1653788550000|2022-05-29 01:42:30|125.31|123.91|125.33|123.93|125.33|123.93|125.31|123.91|3
1653788560000|2022-05-29 01:42:40|125.32|123.92|125.34|123.94|125.34|123.94|125.32|123.92|4
1653788570000|2022-05-29 01:42:50|125.32|123.92|125.32|123.92|125.32|123.92|125.32|123.92|1
1653788580000|2022-05-29 01:43:00|125.34|123.94|125.1|123.7|125.34|123.94|125.04|123.64|17
1653788590000|2022-05-29 01:43:10|125.12|123.72|124.98|123.58|125.12|123.72|124.98|123.58|14
1653788600000|2022-05-29 01:43:20|124.99|123.59|125.06|123.66|125.06|123.66|124.99|123.59|9
1653788610000|2022-05-29 01:43:30|125.04|123.64|125.05|123.65|125.09|123.69|125.03|123.63|9
1653788620000|2022-05-29 01:43:40|125.06|123.66|125.04|123.64|125.06|123.66|125.03|123.63|6
1653788640000|2022-05-29 01:44:00|125.03|123.63|125.04|123.64|125.04|123.64|125.03|123.63|2
1653788650000|2022-05-29 01:44:10|125.03|123.63|125.03|123.63|125.04|123.64|125.02|123.62|6
1653788660000|2022-05-29 01:44:20|125.02|123.62|125.14|123.74|125.16|123.76|125.02|123.62|9
1653788670000|2022-05-29 01:44:30|125.15|123.75|125.13|123.73|125.22|123.82|125.13|123.73|14
1653788680000|2022-05-29 01:44:40|125.14|123.74|125.04|123.64|125.14|123.74|125.04|123.64|10
1653788690000|2022-05-29 01:44:50|125.03|123.63|125|123.6|125.03|123.63|124.95|123.55|12
1653788700000|2022-05-29 01:45:00|124.99|123.59|125.03|123.63|125.03|123.63|124.98|123.58|4
1653788710000|2022-05-29 01:45:10|125.05|123.65|125.03|123.63|125.05|123.65|125.02|123.62|5
1653788720000|2022-05-29 01:45:20|125.02|123.62|125.11|123.71|125.12|123.72|125.02|123.62|8
1653788730000|2022-05-29 01:45:30|125.12|123.72|125.14|123.74|125.2|123.8|125.12|123.72|10
1653788740000|2022-05-29 01:45:40|125.12|123.72|125.14|123.74|125.14|123.74|125.12|123.72|2
1653788750000|2022-05-29 01:45:50|125.15|123.75|125.15|123.75|125.15|123.75|125.15|123.75|1
1653788760000|2022-05-29 01:46:00|125.14|123.74|125.15|123.75|125.15|123.75|125.14|123.74|2
1653788780000|2022-05-29 01:46:20|125.14|123.74|125.14|123.74|125.14|123.74|125.14|123.74|1
1653788820000|2022-05-29 01:47:00|125.12|123.72|125.15|123.75|125.15|123.75|125.12|123.72|4
1653788830000|2022-05-29 01:47:10|125.14|123.74|125.14|123.74|125.14|123.74|125.14|123.74|1
1653788860000|2022-05-29 01:47:40|125.12|123.72|125.14|123.74|125.14|123.74|125.12|123.72|2
1653788880000|2022-05-29 01:48:00|125.12|123.72|125.12|123.72|125.12|123.72|125.12|123.72|1
1653788900000|2022-05-29 01:48:20|125.11|123.71|125.11|123.71|125.12|123.72|125.03|123.63|12
1653788910000|2022-05-29 01:48:30|125.09|123.69|125.05|123.65|125.09|123.69|125.05|123.65|4
1653788920000|2022-05-29 01:48:40|125.04|123.64|125.05|123.65|125.07|123.67|125.04|123.64|4
1653788950000|2022-05-29 01:49:10|125.06|123.66|125.12|123.72|125.12|123.72|125.05|123.65|4
1653788970000|2022-05-29 01:49:30|125.11|123.71|125.11|123.71|125.11|123.71|125.11|123.71|1
1653788980000|2022-05-29 01:49:40|125.14|123.74|125.15|123.75|125.15|123.75|125.13|123.73|4
1653788990000|2022-05-29 01:49:50|125.14|123.74|125.13|123.73|125.14|123.74|125.13|123.73|2
1653789000000|2022-05-29 01:50:00|125.14|123.74|125.21|123.81|125.22|123.82|125.14|123.74|9
1653789010000|2022-05-29 01:50:10|125.22|123.82|125.21|123.81|125.22|123.82|125.21|123.81|4
1653789020000|2022-05-29 01:50:20|125.2|123.8|125.16|123.76|125.2|123.8|125.16|123.76|3
1653789040000|2022-05-29 01:50:40|125.15|123.75|125.15|123.75|125.15|123.75|125.15|123.75|1
1653789070000|2022-05-29 01:51:10|125.14|123.74|125.14|123.74|125.14|123.74|125.14|123.74|1
1653789090000|2022-05-29 01:51:30|125.13|123.73|125.07|123.67|125.13|123.73|125.07|123.67|6
1653789100000|2022-05-29 01:51:40|125.06|123.66|125.06|123.66|125.06|123.66|125.06|123.66|1
1653789110000|2022-05-29 01:51:50|125.03|123.63|125.05|123.65|125.05|123.65|125.03|123.63|2
1653789120000|2022-05-29 01:52:00|125.04|123.64|125.04|123.64|125.04|123.64|125.04|123.64|1
1653789130000|2022-05-29 01:52:10|125.03|123.63|124.93|123.53|125.03|123.63|124.93|123.53|9
1653789150000|2022-05-29 01:52:30|124.91|123.51|124.86|123.46|124.91|123.51|124.85|123.45|7
1653789160000|2022-05-29 01:52:40|124.85|123.45|124.84|123.44|124.85|123.45|124.84|123.44|2
1653789170000|2022-05-29 01:52:50|124.83|123.43|124.53|123.13|124.83|123.43|124.53|123.13|12
1653789180000|2022-05-29 01:53:00|124.48|123.08|124.52|123.12|124.52|123.12|124.43|123.03|13
1653789190000|2022-05-29 01:53:10|124.53|123.13|124.52|123.12|124.56|123.16|124.52|123.12|6
1653789210000|2022-05-29 01:53:30|124.49|123.09|124.49|123.09|124.53|123.13|124.49|123.09|3
1653789220000|2022-05-29 01:53:40|124.51|123.11|124.53|123.13|124.53|123.13|124.51|123.11|3
1653789230000|2022-05-29 01:53:50|124.52|123.12|124.6|123.2|124.6|123.2|124.47|123.07|9
1653789240000|2022-05-29 01:54:00|124.62|123.22|124.69|123.29|124.69|123.29|124.61|123.21|9
1653789250000|2022-05-29 01:54:10|124.7|123.3|124.7|123.3|124.7|123.3|124.7|123.3|1
1653789270000|2022-05-29 01:54:30|124.71|123.31|124.96|123.56|124.96|123.56|124.71|123.31|7
1653789290000|2022-05-29 01:54:50|124.95|123.55|124.89|123.49|124.95|123.55|124.89|123.49|3
1653789320000|2022-05-29 01:55:20|124.9|123.5|124.97|123.57|124.97|123.57|124.9|123.5|5
1653789340000|2022-05-29 01:55:40|124.96|123.56|124.96|123.56|124.96|123.56|124.96|123.56|1
1653789350000|2022-05-29 01:55:50|124.95|123.55|124.95|123.55|124.95|123.55|124.95|123.55|1
1653789360000|2022-05-29 01:56:00|124.94|123.54|124.94|123.54|124.94|123.54|124.93|123.53|3
1653789390000|2022-05-29 01:56:30|124.97|123.57|124.97|123.57|124.97|123.57|124.97|123.57|1
1653789420000|2022-05-29 01:57:00|124.96|123.56|125.06|123.66|125.06|123.66|124.96|123.56|12
1653789460000|2022-05-29 01:57:40|125.07|123.67|125.12|123.72|125.13|123.73|125.07|123.67|4
1653789470000|2022-05-29 01:57:50|125.13|123.73|125.16|123.76|125.17|123.77|125.13|123.73|5
1653789480000|2022-05-29 01:58:00|125.17|123.77|125.16|123.76|125.17|123.77|125.16|123.76|2
1653789500000|2022-05-29 01:58:20|125.15|123.75|125.15|123.75|125.15|123.75|125.15|123.75|1
1653789510000|2022-05-29 01:58:30|125.13|123.73|125.07|123.67|125.13|123.73|125.07|123.67|5
1653789520000|2022-05-29 01:58:40|125.03|123.63|125.04|123.64|125.04|123.64|125.03|123.63|2
1653789540000|2022-05-29 01:59:00|125.06|123.66|125.04|123.64|125.06|123.66|125.04|123.64|3
1653789550000|2022-05-29 01:59:10|125.05|123.65|125.05|123.65|125.05|123.65|125.05|123.65|1
1653789560000|2022-05-29 01:59:20|125.03|123.63|124.99|123.59|125.03|123.63|124.99|123.59|3
1653789630000|2022-05-29 02:00:30|124.95|123.55|124.83|123.43|124.95|123.55|124.83|123.43|11
1653789640000|2022-05-29 02:00:40|124.82|123.42|124.8|123.4|124.82|123.42|124.78|123.38|8
1653789650000|2022-05-29 02:00:50|124.79|123.39|124.79|123.39|124.79|123.39|124.79|123.39|1
1653789660000|2022-05-29 02:01:00|124.78|123.38|124.79|123.39|124.79|123.39|124.78|123.38|2
1653789670000|2022-05-29 02:01:10|124.78|123.38|124.78|123.38|124.78|123.38|124.78|123.38|1
1653789680000|2022-05-29 02:01:20|124.74|123.34|124.54|123.14|124.74|123.34|124.54|123.14|11
1653789690000|2022-05-29 02:01:30|124.55|123.15|124.63|123.23|124.63|123.23|124.55|123.15|5
1653789700000|2022-05-29 02:01:40|124.62|123.22|124.51|123.11|124.62|123.22|124.51|123.11|9
1653789710000|2022-05-29 02:01:50|124.49|123.09|124.42|123.02|124.49|123.09|124.42|123.02|4
1653789720000|2022-05-29 02:02:00|124.41|123.01|124.41|123.01|124.41|123.01|124.34|122.94|9
1653789730000|2022-05-29 02:02:10|124.4|123|124.36|122.96|124.4|123|124.36|122.96|3
1653789740000|2022-05-29 02:02:20|124.35|122.95|124.34|122.94|124.35|122.95|124.34|122.94|2
1653789750000|2022-05-29 02:02:30|124.28|122.88|124.25|122.85|124.28|122.88|124.25|122.85|3
1653789760000|2022-05-29 02:02:40|124.24|122.84|124.21|122.81|124.24|122.84|124.21|122.81|4
1653789780000|2022-05-29 02:03:00|124.25|122.85|124.24|122.84|124.26|122.86|124.24|122.84|4
1653789790000|2022-05-29 02:03:10|124.25|122.85|124.25|122.85|124.25|122.85|124.25|122.85|1
1653789800000|2022-05-29 02:03:20|124.26|122.86|124.37|122.97|124.47|123.07|124.24|122.84|16
1653789810000|2022-05-29 02:03:30|124.42|123.02|124.64|123.24|124.64|123.24|124.42|123.02|14
1653789820000|2022-05-29 02:03:40|124.66|123.26|124.69|123.29|124.69|123.29|124.66|123.26|6
1653789830000|2022-05-29 02:03:50|124.68|123.28|124.92|123.52|124.92|123.52|124.63|123.23|15
1653789840000|2022-05-29 02:04:00|124.93|123.53|124.89|123.49|124.93|123.53|124.88|123.48|6
1653789850000|2022-05-29 02:04:10|124.81|123.41|124.56|123.16|124.81|123.41|124.56|123.16|9
1653789860000|2022-05-29 02:04:20|124.55|123.15|124.82|123.42|124.82|123.42|124.53|123.13|14
1653789870000|2022-05-29 02:04:30|124.83|123.43|124.97|123.57|125.03|123.63|124.83|123.43|12
1653789880000|2022-05-29 02:04:40|124.99|123.59|125.14|123.74|125.14|123.74|124.99|123.59|9
1653789890000|2022-05-29 02:04:50|125.17|123.77|125.09|123.69|125.17|123.77|125.09|123.69|7
1653789900000|2022-05-29 02:05:00|125.1|123.7|125.13|123.73|125.13|123.73|125.1|123.7|3
1653789910000|2022-05-29 02:05:10|125.14|123.74|125.17|123.77|125.17|123.77|125.14|123.74|6
1653789930000|2022-05-29 02:05:30|125.16|123.76|125.06|123.66|125.16|123.76|125.06|123.66|7
1653789940000|2022-05-29 02:05:40|125.07|123.67|125.02|123.62|125.07|123.67|125.01|123.61|8
1653789950000|2022-05-29 02:05:50|125.01|123.61|125|123.6|125.01|123.61|125|123.6|12
1653789960000|2022-05-29 02:06:00|125.01|123.61|125.01|123.61|125.07|123.67|125.01|123.61|8
1653789970000|2022-05-29 02:06:10|124.99|123.59|125.05|123.65|125.06|123.66|124.99|123.59|6
1653789980000|2022-05-29 02:06:20|125.04|123.64|124.9|123.5|125.04|123.64|124.88|123.48|10
1653790000000|2022-05-29 02:06:40|124.92|123.52|124.88|123.48|124.94|123.54|124.88|123.48|9
1653790010000|2022-05-29 02:06:50|124.87|123.47|125.06|123.66|125.06|123.66|124.82|123.42|14
1653790020000|2022-05-29 02:07:00|125.07|123.67|124.96|123.56|125.07|123.67|124.96|123.56|9
1653790030000|2022-05-29 02:07:10|124.93|123.53|125.04|123.64|125.04|123.64|124.91|123.51|16
1653790040000|2022-05-29 02:07:20|125.03|123.63|125.05|123.65|125.05|123.65|125.01|123.61|9
1653790050000|2022-05-29 02:07:30|125.07|123.67|125.2|123.8|125.24|123.84|125.07|123.67|9
1653790060000|2022-05-29 02:07:40|125.25|123.85|125.3|123.9|125.38|123.98|125.24|123.84|12
1653790070000|2022-05-29 02:07:50|125.31|123.91|125.41|124.01|125.41|124.01|125.3|123.9|10
1653790080000|2022-05-29 02:08:00|125.39|123.99|125.41|124.01|125.41|124.01|125.29|123.89|17
1653790090000|2022-05-29 02:08:10|125.38|123.98|125.4|124|125.45|124.05|125.38|123.98|8
1653790100000|2022-05-29 02:08:20|125.36|123.96|125.21|123.81|125.38|123.98|125.21|123.81|11
1653790110000|2022-05-29 02:08:30|125.15|123.75|125.19|123.79|125.24|123.84|125.07|123.67|28
1653790120000|2022-05-29 02:08:40|125.18|123.78|125.03|123.63|125.22|123.82|125|123.6|19
1653790130000|2022-05-29 02:08:50|125.04|123.64|125.04|123.64|125.04|123.64|125.03|123.63|3
1653790140000|2022-05-29 02:09:00|125.01|123.61|124.97|123.57|125.01|123.61|124.96|123.56|5
1653790150000|2022-05-29 02:09:10|124.96|123.56|124.61|123.21|124.96|123.56|124.61|123.21|15
1653790160000|2022-05-29 02:09:20|124.53|123.13|124.52|123.12|124.53|123.13|124.41|123.01|14
1653790170000|2022-05-29 02:09:30|124.5|123.1|124.5|123.1|124.52|123.12|124.5|123.1|5
1653790180000|2022-05-29 02:09:40|124.49|123.09|124.46|123.06|124.5|123.1|124.46|123.06|7
1653790190000|2022-05-29 02:09:50|124.45|123.05|124.51|123.11|124.52|123.12|124.36|122.96|13
1653790200000|2022-05-29 02:10:00|124.53|123.13|124.35|122.95|124.53|123.13|124.35|122.95|13
1653790210000|2022-05-29 02:10:10|124.34|122.94|124.41|123.01|124.41|123.01|124.34|122.94|6
1653790230000|2022-05-29 02:10:30|124.4|123|124.4|123|124.4|123|124.4|123|1
1653790250000|2022-05-29 02:10:50|124.35|122.95|124.33|122.93|124.35|122.95|124.33|122.93|3
1653790260000|2022-05-29 02:11:00|124.32|122.92|124.32|122.92|124.33|122.93|124.32|122.92|5
1653790270000|2022-05-29 02:11:10|124.31|122.91|124.31|122.91|124.31|122.91|124.31|122.91|1
1653790280000|2022-05-29 02:11:20|124.3|122.9|124.32|122.92|124.32|122.92|124.3|122.9|3
1653790290000|2022-05-29 02:11:30|124.3|122.9|124.21|122.81|124.3|122.9|124.21|122.81|10
1653790300000|2022-05-29 02:11:40|124.1|122.7|124.15|122.75|124.15|122.75|124.05|122.65|15
1653790310000|2022-05-29 02:11:50|124.16|122.76|124|122.6|124.22|122.82|124|122.6|16
1653790320000|2022-05-29 02:12:00|123.98|122.58|124.17|122.77|124.23|122.83|123.93|122.53|19
1653790330000|2022-05-29 02:12:10|124.18|122.78|124.31|122.91|124.32|122.92|124.17|122.77|14
1653790340000|2022-05-29 02:12:20|124.3|122.9|124.13|122.73|124.3|122.9|124.12|122.72|14
1653790350000|2022-05-29 02:12:30|124.14|122.74|124.14|122.74|124.14|122.74|124.14|122.74|1
1653790360000|2022-05-29 02:12:40|124.13|122.73|124.3|122.9|124.32|122.92|124.13|122.73|11
1653790370000|2022-05-29 02:12:50|124.28|122.88|124.24|122.84|124.28|122.88|124.24|122.84|3
1653790380000|2022-05-29 02:13:00|124.25|122.85|124.14|122.74|124.25|122.85|124.14|122.74|9
1653790390000|2022-05-29 02:13:10|124.15|122.75|124.21|122.81|124.21|122.81|124.15|122.75|6
1653790410000|2022-05-29 02:13:30|124.28|122.88|124.32|122.92|124.33|122.93|124.28|122.88|5
1653790420000|2022-05-29 02:13:40|124.3|122.9|124.26|122.86|124.3|122.9|124.26|122.86|5
1653790440000|2022-05-29 02:14:00|124.23|122.83|124.18|122.78|124.23|122.83|124.18|122.78|6
1653790450000|2022-05-29 02:14:10|124.16|122.76|124.22|122.82|124.22|122.82|124.16|122.76|3
1653790460000|2022-05-29 02:14:20|124.23|122.83|124.24|122.84|124.24|122.84|124.23|122.83|2
1653790470000|2022-05-29 02:14:30|124.25|122.85|124.33|122.93|124.38|122.98|124.25|122.85|11
1653790490000|2022-05-29 02:14:50|124.31|122.91|124.23|122.83|124.31|122.91|124.23|122.83|7
1653790500000|2022-05-29 02:15:00|124.22|122.82|124.24|122.84|124.24|122.84|124.16|122.76|12
1653790520000|2022-05-29 02:15:20|124.26|122.86|124.34|122.94|124.34|122.94|124.26|122.86|6
1653790530000|2022-05-29 02:15:30|124.33|122.93|124.33|122.93|124.33|122.93|124.33|122.93|1
1653790540000|2022-05-29 02:15:40|124.34|122.94|124.34|122.94|124.34|122.94|124.34|122.94|1
1653790550000|2022-05-29 02:15:50|124.33|122.93|124.25|122.85|124.33|122.93|124.25|122.85|5
1653790560000|2022-05-29 02:16:00|124.24|122.84|124.16|122.76|124.24|122.84|124.16|122.76|7
1653790570000|2022-05-29 02:16:10|124.15|122.75|124.09|122.69|124.15|122.75|124.05|122.65|7
1653790580000|2022-05-29 02:16:20|124.08|122.68|124.07|122.67|124.08|122.68|124.06|122.66|4
1653790600000|2022-05-29 02:16:40|124.06|122.66|123.87|122.47|124.06|122.66|123.87|122.47|11
1653790610000|2022-05-29 02:16:50|123.85|122.45|123.85|122.45|123.85|122.45|123.85|122.45|1
1653790630000|2022-05-29 02:17:10|123.88|122.48|123.88|122.48|123.88|122.48|123.88|122.48|1
1653790640000|2022-05-29 02:17:20|123.87|122.47|123.96|122.56|123.96|122.56|123.87|122.47|5
1653790660000|2022-05-29 02:17:40|123.95|122.55|124.15|122.75|124.15|122.75|123.95|122.55|16
1653790670000|2022-05-29 02:17:50|124.16|122.76|124.18|122.78|124.2|122.8|124.16|122.76|5
1653790680000|2022-05-29 02:18:00|124.17|122.77|124.18|122.78|124.18|122.78|124.17|122.77|2
1653790690000|2022-05-29 02:18:10|124.17|122.77|124.21|122.81|124.23|122.83|124.17|122.77|7
1653790700000|2022-05-29 02:18:20|124.23|122.83|124.23|122.83|124.23|122.83|124.22|122.82|3
1653790710000|2022-05-29 02:18:30|124.21|122.81|124.22|122.82|124.23|122.83|124.2|122.8|4
1653790720000|2022-05-29 02:18:40|124.24|122.84|124.25|122.85|124.25|122.85|124.24|122.84|2
1653790730000|2022-05-29 02:18:50|124.24|122.84|124.25|122.85|124.25|122.85|124.24|122.84|2
1653790740000|2022-05-29 02:19:00|124.26|122.86|124.41|123.01|124.41|123.01|124.26|122.86|14
1653790750000|2022-05-29 02:19:10|124.43|123.03|124.49|123.09|124.5|123.1|124.43|123.03|10
1653790760000|2022-05-29 02:19:20|124.48|123.08|124.3|122.9|124.48|123.08|124.3|122.9|16
1653790770000|2022-05-29 02:19:30|124.31|122.91|124.23|122.83|124.32|122.92|124.23|122.83|11
1653790780000|2022-05-29 02:19:40|124.25|122.85|124.16|122.76|124.25|122.85|124.16|122.76|9
1653790790000|2022-05-29 02:19:50|124.15|122.75|124.13|122.73|124.15|122.75|124.12|122.72|4
1653790800000|2022-05-29 02:20:00|124.17|122.77|124.18|122.78|124.18|122.78|124.17|122.77|2
1653790810000|2022-05-29 02:20:10|124.2|122.8|124.21|122.81|124.22|122.82|124.2|122.8|4
1653790820000|2022-05-29 02:20:20|124.25|122.85|124.25|122.85|124.28|122.88|124.24|122.84|10
1653790830000|2022-05-29 02:20:30|124.26|122.86|124.28|122.88|124.28|122.88|124.26|122.86|3
1653790840000|2022-05-29 02:20:40|124.32|122.92|124.27|122.87|124.32|122.92|124.27|122.87|4
1653790850000|2022-05-29 02:20:50|124.26|122.86|124.24|122.84|124.26|122.86|124.24|122.84|2
1653790890000|2022-05-29 02:21:30|124.26|122.86|124.31|122.91|124.31|122.91|124.26|122.86|6
1653790910000|2022-05-29 02:21:50|124.3|122.9|124.24|122.84|124.3|122.9|124.24|122.84|4
1653790920000|2022-05-29 02:22:00|124.23|122.83|124.12|122.72|124.23|122.83|124.11|122.71|9
1653790930000|2022-05-29 02:22:10|124.11|122.71|124.12|122.72|124.12|122.72|124.06|122.66|10
1653790940000|2022-05-29 02:22:20|124.13|122.73|124.2|122.8|124.2|122.8|124.13|122.73|5
1653790950000|2022-05-29 02:22:30|124.21|122.81|124.21|122.81|124.21|122.81|124.21|122.81|1
1653790960000|2022-05-29 02:22:40|124.2|122.8|124.2|122.8|124.21|122.81|124.2|122.8|3
1653790970000|2022-05-29 02:22:50|124.18|122.78|124.16|122.76|124.18|122.78|124.16|122.76|5
1653790980000|2022-05-29 02:23:00|124.15|122.75|124.12|122.72|124.15|122.75|124.07|122.67|10
1653790990000|2022-05-29 02:23:10|124.11|122.71|124.12|122.72|124.12|122.72|124.11|122.71|2
1653791000000|2022-05-29 02:23:20|124.13|122.73|124.09|122.69|124.13|122.73|124.09|122.69|3
1653791010000|2022-05-29 02:23:30|124.08|122.68|123.95|122.55|124.08|122.68|123.95|122.55|11
1653791020000|2022-05-29 02:23:40|123.94|122.54|123.9|122.5|123.94|122.54|123.9|122.5|5
1653791030000|2022-05-29 02:23:50|123.92|122.52|123.94|122.54|123.95|122.55|123.91|122.51|7
1653791040000|2022-05-29 02:24:00|123.93|122.53|123.91|122.51|123.94|122.54|123.91|122.51|5
1653791050000|2022-05-29 02:24:10|123.93|122.53|123.97|122.57|123.98|122.58|123.93|122.53|7
1653791060000|2022-05-29 02:24:20|123.98|122.58|124.02|122.62|124.03|122.63|123.97|122.57|10
1653791070000|2022-05-29 02:24:30|124.03|122.63|124.03|122.63|124.03|122.63|124|122.6|8
1653791080000|2022-05-29 02:24:40|124.04|122.64|124.08|122.68|124.08|122.68|124.04|122.64|4
1653791090000|2022-05-29 02:24:50|124.1|122.7|124.17|122.77|124.17|122.77|124.1|122.7|7
1653791120000|2022-05-29 02:25:20|124.18|122.78|124.19|122.79|124.19|122.79|124.18|122.78|2
1653791130000|2022-05-29 02:25:30|124.18|122.78|124.19|122.79|124.19|122.79|124.18|122.78|2
1653791150000|2022-05-29 02:25:50|124.18|122.78|124.16|122.76|124.18|122.78|124.16|122.76|2
1653791160000|2022-05-29 02:26:00|124.13|122.73|124.1|122.7|124.13|122.73|124.1|122.7|4
1653791170000|2022-05-29 02:26:10|124.08|122.68|124.06|122.66|124.08|122.68|124.06|122.66|2
1653791190000|2022-05-29 02:26:30|124.05|122.65|124.06|122.66|124.06|122.66|124.05|122.65|2
1653791200000|2022-05-29 02:26:40|124.08|122.68|124.08|122.68|124.08|122.68|124.08|122.68|1
1653791210000|2022-05-29 02:26:50|124.09|122.69|124.12|122.72|124.14|122.74|124.09|122.69|8
1653791220000|2022-05-29 02:27:00|124.1|122.7|124.11|122.71|124.13|122.73|124.07|122.67|10
1653791230000|2022-05-29 02:27:10|124.12|122.72|124.22|122.82|124.22|122.82|124.12|122.72|8
1653791240000|2022-05-29 02:27:20|124.21|122.81|124.29|122.89|124.29|122.89|124.21|122.81|11
1653791260000|2022-05-29 02:27:40|124.28|122.88|124.24|122.84|124.28|122.88|124.24|122.84|3
1653791270000|2022-05-29 02:27:50|124.22|122.82|124.22|122.82|124.22|122.82|124.21|122.81|3
1653791280000|2022-05-29 02:28:00|124.21|122.81|124.25|122.85|124.25|122.85|124.21|122.81|3
1653791290000|2022-05-29 02:28:10|124.24|122.84|124.25|122.85|124.28|122.88|124.23|122.83|10
1653791300000|2022-05-29 02:28:20|124.26|122.86|124.25|122.85|124.26|122.86|124.25|122.85|2
1653791320000|2022-05-29 02:28:40|124.27|122.87|124.28|122.88|124.29|122.89|124.27|122.87|6
1653791340000|2022-05-29 02:29:00|124.29|122.89|124.36|122.96|124.36|122.96|124.29|122.89|4
1653791350000|2022-05-29 02:29:10|124.37|122.97|124.37|122.97|124.37|122.97|124.37|122.97|1
1653791400000|2022-05-29 02:30:00|124.36|122.96|124.29|122.89|124.36|122.96|124.28|122.88|7
1653791410000|2022-05-29 02:30:10|124.27|122.87|124.37|122.97|124.37|122.97|124.27|122.87|7
1653791430000|2022-05-29 02:30:30|124.38|122.98|124.38|122.98|124.38|122.98|124.38|122.98|1
1653791450000|2022-05-29 02:30:50|124.39|122.99|124.48|123.08|124.48|123.08|124.39|122.99|8
1653791460000|2022-05-29 02:31:00|124.49|123.09|124.49|123.09|124.49|123.09|124.49|123.09|1
1653791490000|2022-05-29 02:31:30|124.48|123.08|124.48|123.08|124.48|123.08|124.48|123.08|1
1653791500000|2022-05-29 02:31:40|124.49|123.09|124.56|123.16|124.57|123.17|124.49|123.09|9
1653791520000|2022-05-29 02:32:00|124.53|123.13|124.46|123.06|124.53|123.13|124.46|123.06|8
1653791530000|2022-05-29 02:32:10|124.45|123.05|124.4|123|124.45|123.05|124.4|123|3
1653791540000|2022-05-29 02:32:20|124.42|123.02|124.43|123.03|124.43|123.03|124.42|123.02|2
1653791580000|2022-05-29 02:33:00|124.42|123.02|124.3|122.9|124.42|123.02|124.3|122.9|5
1653791590000|2022-05-29 02:33:10|124.29|122.89|124.24|122.84|124.29|122.89|124.24|122.84|3
1653791600000|2022-05-29 02:33:20|124.23|122.83|124.18|122.78|124.23|122.83|124.18|122.78|4
1653791610000|2022-05-29 02:33:30|124.15|122.75|124.15|122.75|124.15|122.75|124.15|122.75|1
1653791630000|2022-05-29 02:33:50|124.16|122.76|124.16|122.76|124.16|122.76|124.16|122.76|1
1653791640000|2022-05-29 02:34:00|124.19|122.79|124.22|122.82|124.27|122.87|124.19|122.79|9
1653791650000|2022-05-29 02:34:10|124.23|122.83|124.23|122.83|124.23|122.83|124.23|122.83|1
1653791660000|2022-05-29 02:34:20|124.22|122.82|124.2|122.8|124.22|122.82|124.2|122.8|2
1653791700000|2022-05-29 02:35:00|124.21|122.81|124.22|122.82|124.22|122.82|124.21|122.81|2
1653791720000|2022-05-29 02:35:20|124.21|122.81|124.21|122.81|124.21|122.81|124.21|122.81|1
1653791730000|2022-05-29 02:35:30|124.2|122.8|124.32|122.92|124.32|122.92|124.2|122.8|6
1653791740000|2022-05-29 02:35:40|124.34|122.94|124.38|122.98|124.38|122.98|124.34|122.94|4
1653791750000|2022-05-29 02:35:50|124.43|123.03|124.45|123.05|124.47|123.07|124.43|123.03|7
1653791760000|2022-05-29 02:36:00|124.44|123.04|124.35|122.95|124.45|123.05|124.35|122.95|8
1653791770000|2022-05-29 02:36:10|124.33|122.93|124.33|122.93|124.33|122.93|124.33|122.93|1
1653791780000|2022-05-29 02:36:20|124.34|122.94|124.34|122.94|124.34|122.94|124.34|122.94|1
1653791790000|2022-05-29 02:36:30|124.39|122.99|124.46|123.06|124.46|123.06|124.39|122.99|6
1653791800000|2022-05-29 02:36:40|124.45|123.05|124.36|122.96|124.45|123.05|124.36|122.96|4
1653791810000|2022-05-29 02:36:50|124.35|122.95|124.3|122.9|124.35|122.95|124.3|122.9|5
1653791820000|2022-05-29 02:37:00|124.29|122.89|124.32|122.92|124.32|122.92|124.28|122.88|3
1653791830000|2022-05-29 02:37:10|124.35|122.95|124.34|122.94|124.35|122.95|124.34|122.94|2
1653791840000|2022-05-29 02:37:20|124.35|122.95|124.36|122.96|124.36|122.96|124.35|122.95|2
1653791880000|2022-05-29 02:38:00|124.37|122.97|124.37|122.97|124.37|122.97|124.37|122.97|1
1653791900000|2022-05-29 02:38:20|124.36|122.96|124.33|122.93|124.36|122.96|124.33|122.93|2
1653791920000|2022-05-29 02:38:40|124.32|122.92|124.32|122.92|124.32|122.92|124.32|122.92|1
1653791930000|2022-05-29 02:38:50|124.33|122.93|124.33|122.93|124.33|122.93|124.32|122.92|3
1653791940000|2022-05-29 02:39:00|124.32|122.92|124.33|122.93|124.33|122.93|124.32|122.92|2
1653791970000|2022-05-29 02:39:30|124.32|122.92|124.33|122.93|124.33|122.93|124.32|122.92|2
1653791980000|2022-05-29 02:39:40|124.34|122.94|124.34|122.94|124.34|122.94|124.34|122.94|1
1653792000000|2022-05-29 02:40:00|124.33|122.93|124.27|122.87|124.33|122.93|124.27|122.87|6
1653792010000|2022-05-29 02:40:10|124.26|122.86|124.18|122.78|124.26|122.86|124.18|122.78|7
1653792020000|2022-05-29 02:40:20|124.17|122.77|124.2|122.8|124.2|122.8|124.15|122.75|6
1653792030000|2022-05-29 02:40:30|124.23|122.83|124.25|122.85|124.26|122.86|124.23|122.83|6
1653792040000|2022-05-29 02:40:40|124.26|122.86|124.26|122.86|124.26|122.86|124.26|122.86|1
1653792050000|2022-05-29 02:40:50|124.25|122.85|124.25|122.85|124.25|122.85|124.25|122.85|1
1653792060000|2022-05-29 02:41:00|124.26|122.86|124.35|122.95|124.35|122.95|124.26|122.86|5
1653792080000|2022-05-29 02:41:20|124.34|122.94|124.34|122.94|124.34|122.94|124.34|122.94|1
1653792090000|2022-05-29 02:41:30|124.35|122.95|124.35|122.95|124.35|122.95|124.35|122.95|1
1653792110000|2022-05-29 02:41:50|124.34|122.94|124.36|122.96|124.36|122.96|124.34|122.94|2
1653792140000|2022-05-29 02:42:20|124.38|122.98|124.44|123.04|124.45|123.05|124.38|122.98|8
1653792160000|2022-05-29 02:42:40|124.45|123.05|124.25|122.85|124.45|123.05|124.25|122.85|12
1653792170000|2022-05-29 02:42:50|124.24|122.84|124.18|122.78|124.24|122.84|124.18|122.78|6
1653792180000|2022-05-29 02:43:00|124.15|122.75|124.26|122.86|124.26|122.86|124.15|122.75|7
1653792190000|2022-05-29 02:43:10|124.25|122.85|124.34|122.94|124.34|122.94|124.25|122.85|7
1653792200000|2022-05-29 02:43:20|124.33|122.93|124.33|122.93|124.34|122.94|124.33|122.93|3
1653792210000|2022-05-29 02:43:30|124.32|122.92|124.27|122.87|124.32|122.92|124.27|122.87|4
1653792220000|2022-05-29 02:43:40|124.28|122.88|124.27|122.87|124.28|122.88|124.27|122.87|2
1653792230000|2022-05-29 02:43:50|124.28|122.88|124.37|122.97|124.37|122.97|124.28|122.88|6
1653792290000|2022-05-29 02:44:50|124.36|122.96|124.26|122.86|124.36|122.96|124.26|122.86|10
1653792300000|2022-05-29 02:45:00|124.27|122.87|124.27|122.87|124.27|122.87|124.25|122.85|5
1653792310000|2022-05-29 02:45:10|124.26|122.86|124.28|122.88|124.35|122.95|124.26|122.86|5
1653792340000|2022-05-29 02:45:40|124.29|122.89|124.33|122.93|124.36|122.96|124.29|122.89|10
1653792350000|2022-05-29 02:45:50|124.32|122.92|124.21|122.81|124.32|122.92|124.21|122.81|8
1653792360000|2022-05-29 02:46:00|124.25|122.85|124.25|122.85|124.25|122.85|124.25|122.85|1
1653792370000|2022-05-29 02:46:10|124.22|122.82|124.15|122.75|124.22|122.82|124.15|122.75|7
1653792380000|2022-05-29 02:46:20|124.14|122.74|124.1|122.7|124.14|122.74|124.1|122.7|4
1653792390000|2022-05-29 02:46:30|124.09|122.69|124.14|122.74|124.14|122.74|124.09|122.69|4
1653792400000|2022-05-29 02:46:40|124.15|122.75|124.14|122.74|124.15|122.75|124.14|122.74|2
1653792410000|2022-05-29 02:46:50|124.12|122.72|124.1|122.7|124.12|122.72|124.1|122.7|2
1653792420000|2022-05-29 02:47:00|124.09|122.69|124.04|122.64|124.09|122.69|124.04|122.64|6
1653792430000|2022-05-29 02:47:10|124.03|122.63|123.99|122.59|124.03|122.63|123.99|122.59|6
1653792440000|2022-05-29 02:47:20|123.97|122.57|123.92|122.52|123.97|122.57|123.91|122.51|5
1653792450000|2022-05-29 02:47:30|123.91|122.51|123.9|122.5|123.91|122.51|123.9|122.5|2
1653792460000|2022-05-29 02:47:40|123.89|122.49|123.89|122.49|123.89|122.49|123.89|122.49|1
1653792470000|2022-05-29 02:47:50|123.9|122.5|123.9|122.5|123.9|122.5|123.9|122.5|1
1653792480000|2022-05-29 02:48:00|123.89|122.49|124.04|122.64|124.04|122.64|123.88|122.48|8
1653792490000|2022-05-29 02:48:10|124.06|122.66|124.05|122.65|124.06|122.66|124.05|122.65|2
1653792500000|2022-05-29 02:48:20|124.04|122.64|124.05|122.65|124.05|122.65|124.04|122.64|2
1653792510000|2022-05-29 02:48:30|124.07|122.67|124.07|122.67|124.07|122.67|124.07|122.67|1
1653792530000|2022-05-29 02:48:50|124.06|122.66|124.07|122.67|124.07|122.67|124.06|122.66|2
1653792540000|2022-05-29 02:49:00|124.03|122.63|124|122.6|124.03|122.63|123.99|122.59|5
1653792560000|2022-05-29 02:49:20|123.99|122.59|123.99|122.59|123.99|122.59|123.99|122.59|1
1653792580000|2022-05-29 02:49:40|124|122.6|124|122.6|124|122.6|124|122.6|1
1653792620000|2022-05-29 02:50:20|124.05|122.65|124.08|122.68|124.08|122.68|124.05|122.65|3
1653792630000|2022-05-29 02:50:30|124.07|122.67|124.07|122.67|124.07|122.67|124.07|122.67|1
1653792640000|2022-05-29 02:50:40|124.08|122.68|123.99|122.59|124.08|122.68|123.99|122.59|7
1653792650000|2022-05-29 02:50:50|123.98|122.58|123.98|122.58|123.98|122.58|123.98|122.58|1
1653792660000|2022-05-29 02:51:00|123.99|122.59|124|122.6|124.01|122.61|123.99|122.59|3
1653792670000|2022-05-29 02:51:10|124.02|122.62|124.05|122.65|124.05|122.65|124.02|122.62|3
1653792680000|2022-05-29 02:51:20|124.06|122.66|124.13|122.73|124.15|122.75|124.06|122.66|6
1653792690000|2022-05-29 02:51:30|124.12|122.72|124.09|122.69|124.14|122.74|124.09|122.69|6
1653792700000|2022-05-29 02:51:40|124.08|122.68|124.14|122.74|124.14|122.74|124.08|122.68|5
1653792730000|2022-05-29 02:52:10|124.15|122.75|124.15|122.75|124.15|122.75|124.15|122.75|1
1653792760000|2022-05-29 02:52:40|124.17|122.77|124.26|122.86|124.26|122.86|124.17|122.77|7
1653792770000|2022-05-29 02:52:50|124.24|122.84|124.22|122.82|124.24|122.84|124.22|122.82|3
1653792780000|2022-05-29 02:53:00|124.23|122.83|124.23|122.83|124.23|122.83|124.23|122.83|1
1653792790000|2022-05-29 02:53:10|124.22|122.82|124.2|122.8|124.23|122.83|124.2|122.8|3
1653792810000|2022-05-29 02:53:30|124.21|122.81|124.22|122.82|124.22|122.82|124.21|122.81|2
1653792820000|2022-05-29 02:53:40|124.25|122.85|124.25|122.85|124.27|122.87|124.25|122.85|4
1653792860000|2022-05-29 02:54:20|124.28|122.88|124.34|122.94|124.35|122.95|124.28|122.88|7
1653792870000|2022-05-29 02:54:30|124.36|122.96|124.38|122.98|124.38|122.98|124.35|122.95|5
1653792880000|2022-05-29 02:54:40|124.39|122.99|124.4|123|124.4|123|124.39|122.99|2
1653792900000|2022-05-29 02:55:00|124.39|122.99|124.39|122.99|124.39|122.99|124.39|122.99|1
1653792910000|2022-05-29 02:55:10|124.4|123|124.38|122.98|124.4|123|124.38|122.98|2
1653792920000|2022-05-29 02:55:20|124.4|123|124.46|123.06|124.47|123.07|124.4|123|5
1653792930000|2022-05-29 02:55:30|124.45|123.05|124.34|122.94|124.45|123.05|124.32|122.92|9
1653792940000|2022-05-29 02:55:40|124.33|122.93|124.28|122.88|124.33|122.93|124.28|122.88|3
1653792950000|2022-05-29 02:55:50|124.27|122.87|124.28|122.88|124.28|122.88|124.27|122.87|2
1653792960000|2022-05-29 02:56:00|124.29|122.89|124.24|122.84|124.3|122.9|124.24|122.84|5
1653792970000|2022-05-29 02:56:10|124.23|122.83|124.16|122.76|124.23|122.83|124.16|122.76|7
1653792980000|2022-05-29 02:56:20|124.17|122.77|124.26|122.86|124.26|122.86|124.17|122.77|4
1653792990000|2022-05-29 02:56:30|124.25|122.85|124.25|122.85|124.25|122.85|124.25|122.85|1
1653793000000|2022-05-29 02:56:40|124.24|122.84|124.2|122.8|124.24|122.84|124.2|122.8|3
1653793010000|2022-05-29 02:56:50|124.19|122.79|124.15|122.75|124.19|122.79|124.15|122.75|3
1653793020000|2022-05-29 02:57:00|124.16|122.76|124.09|122.69|124.16|122.76|124.09|122.69|5
1653793050000|2022-05-29 02:57:30|124.1|122.7|124.13|122.73|124.13|122.73|124.1|122.7|3
1653793060000|2022-05-29 02:57:40|124.12|122.72|124.09|122.69|124.12|122.72|124.09|122.69|4
1653793070000|2022-05-29 02:57:50|124.08|122.68|124.08|122.68|124.09|122.69|124.08|122.68|3
1653793080000|2022-05-29 02:58:00|124.06|122.66|124.07|122.67|124.07|122.67|124.05|122.65|3
1653793090000|2022-05-29 02:58:10|124.08|122.68|124.13|122.73|124.13|122.73|124.06|122.66|7
1653793100000|2022-05-29 02:58:20|124.16|122.76|124.12|122.72|124.16|122.76|124.12|122.72|4
1653793110000|2022-05-29 02:58:30|124.13|122.73|124.13|122.73|124.13|122.73|124.12|122.72|3
1653793120000|2022-05-29 02:58:40|124.14|122.74|124.14|122.74|124.14|122.74|124.14|122.74|1
1653793140000|2022-05-29 02:59:00|124.13|122.73|124.09|122.69|124.13|122.73|124.09|122.69|4
1653793150000|2022-05-29 02:59:10|124.08|122.68|124.01|122.61|124.09|122.69|124.01|122.61|7
1653793160000|2022-05-29 02:59:20|124|122.6|124|122.6|124|122.6|124|122.6|1
1653793170000|2022-05-29 02:59:30|123.99|122.59|123.98|122.58|123.99|122.59|123.98|122.58|2
1653793180000|2022-05-29 02:59:40|123.99|122.59|123.98|122.58|123.99|122.59|123.98|122.58|2
1653793190000|2022-05-29 02:59:50|123.99|122.59|123.99|122.59|123.99|122.59|123.99|122.59|1
1653793200000|2022-05-29 03:00:00|123.98|122.58|123.9|122.5|123.98|122.58|123.9|122.5|9
1653793210000|2022-05-29 03:00:10|123.89|122.49|123.98|122.58|123.98|122.58|123.89|122.49|5
1653793220000|2022-05-29 03:00:20|123.96|122.56|123.99|122.59|123.99|122.59|123.96|122.56|3
1653793230000|2022-05-29 03:00:30|123.98|122.58|123.98|122.58|123.99|122.59|123.98|122.58|3
1653793240000|2022-05-29 03:00:40|123.99|122.59|123.98|122.58|123.99|122.59|123.98|122.58|4
1653793250000|2022-05-29 03:00:50|123.96|122.56|124.07|122.67|124.07|122.67|123.96|122.56|9
1653793260000|2022-05-29 03:01:00|124.09|122.69|124.11|122.71|124.11|122.71|124.09|122.69|4
1653793270000|2022-05-29 03:01:10|124.12|122.72|124.13|122.73|124.13|122.73|124.12|122.72|2
1653793280000|2022-05-29 03:01:20|124.12|122.72|124.1|122.7|124.12|122.72|124.1|122.7|5
1653793320000|2022-05-29 03:02:00|124.08|122.68|123.98|122.58|124.09|122.69|123.98|122.58|11
1653793330000|2022-05-29 03:02:10|123.99|122.59|123.98|122.58|123.99|122.59|123.98|122.58|2
1653793340000|2022-05-29 03:02:20|123.99|122.59|124|122.6|124|122.6|123.99|122.59|2
1653793350000|2022-05-29 03:02:30|123.98|122.58|124|122.6|124|122.6|123.98|122.58|2
1653793370000|2022-05-29 03:02:50|123.99|122.59|123.88|122.48|123.99|122.59|123.88|122.48|8
1653793380000|2022-05-29 03:03:00|123.87|122.47|123.87|122.47|123.87|122.47|123.85|122.45|3
1653793400000|2022-05-29 03:03:20|123.88|122.48|123.89|122.49|123.89|122.49|123.85|122.45|6
1653793410000|2022-05-29 03:03:30|123.88|122.48|123.96|122.56|123.97|122.57|123.88|122.48|8
1653793420000|2022-05-29 03:03:40|123.95|122.55|123.9|122.5|123.97|122.57|123.9|122.5|6
1653793430000|2022-05-29 03:03:50|123.89|122.49|123.9|122.5|123.9|122.5|123.89|122.49|2
1653793450000|2022-05-29 03:04:10|123.89|122.49|123.91|122.51|123.91|122.51|123.88|122.48|4
1653793460000|2022-05-29 03:04:20|123.9|122.5|123.9|122.5|123.9|122.5|123.9|122.5|1
1653793500000|2022-05-29 03:05:00|123.92|122.52|123.91|122.51|123.92|122.52|123.91|122.51|2
1653793510000|2022-05-29 03:05:10|123.9|122.5|123.9|122.5|123.9|122.5|123.9|122.5|1
1653793530000|2022-05-29 03:05:30|123.95|122.55|123.99|122.59|124|122.6|123.93|122.53|4
1653793540000|2022-05-29 03:05:40|124|122.6|123.92|122.52|124|122.6|123.92|122.52|7
1653793550000|2022-05-29 03:05:50|123.91|122.51|123.89|122.49|123.91|122.51|123.89|122.49|5
1653793560000|2022-05-29 03:06:00|123.9|122.5|123.89|122.49|123.9|122.5|123.89|122.49|2
1653793570000|2022-05-29 03:06:10|123.9|122.5|123.9|122.5|123.9|122.5|123.85|122.45|7
1653793580000|2022-05-29 03:06:20|123.89|122.49|123.88|122.48|123.89|122.49|123.88|122.48|2
1653793590000|2022-05-29 03:06:30|123.9|122.5|123.89|122.49|123.9|122.5|123.89|122.49|2
1653793600000|2022-05-29 03:06:40|123.88|122.48|123.98|122.58|123.99|122.59|123.88|122.48|8
1653793610000|2022-05-29 03:06:50|123.99|122.59|123.97|122.57|123.99|122.59|123.97|122.57|3
1653793620000|2022-05-29 03:07:00|123.99|122.59|123.99|122.59|123.99|122.59|123.98|122.58|3
1653793630000|2022-05-29 03:07:10|124|122.6|124.07|122.67|124.08|122.68|124|122.6|7
1653793640000|2022-05-29 03:07:20|124.06|122.66|124.08|122.68|124.08|122.68|124.06|122.66|3
1653793650000|2022-05-29 03:07:30|124.07|122.67|124.07|122.67|124.07|122.67|124.07|122.67|1
1653793680000|2022-05-29 03:08:00|124.08|122.68|123.99|122.59|124.09|122.69|123.99|122.59|10
1653793700000|2022-05-29 03:08:20|124|122.6|124|122.6|124|122.6|124|122.6|1
1653793720000|2022-05-29 03:08:40|123.98|122.58|124.01|122.61|124.01|122.61|123.98|122.58|4
1653793750000|2022-05-29 03:09:10|124|122.6|124|122.6|124|122.6|124|122.6|1
1653793760000|2022-05-29 03:09:20|124.01|122.61|124.01|122.61|124.01|122.61|124.01|122.61|1
1653793790000|2022-05-29 03:09:50|124|122.6|124.01|122.61|124.01|122.61|124|122.6|2
1653793800000|2022-05-29 03:10:00|124|122.6|124|122.6|124|122.6|124|122.6|1
1653793810000|2022-05-29 03:10:10|124.01|122.61|124.15|122.75|124.15|122.75|124.01|122.61|10
1653793820000|2022-05-29 03:10:20|124.16|122.76|124.18|122.78|124.18|122.78|124.16|122.76|3
1653793830000|2022-05-29 03:10:30|124.19|122.79|124.14|122.74|124.19|122.79|124.14|122.74|5
1653793840000|2022-05-29 03:10:40|124.13|122.73|124.11|122.71|124.13|122.73|124.1|122.7|8
1653793850000|2022-05-29 03:10:50|124.12|122.72|124.15|122.75|124.16|122.76|124.12|122.72|5
1653793860000|2022-05-29 03:11:00|124.14|122.74|124.15|122.75|124.15|122.75|124.14|122.74|2
1653793870000|2022-05-29 03:11:10|124.16|122.76|124.15|122.75|124.17|122.77|124.15|122.75|4
1653793880000|2022-05-29 03:11:20|124.16|122.76|124.15|122.75|124.16|122.76|124.15|122.75|2
1653793890000|2022-05-29 03:11:30|124.17|122.77|124.17|122.77|124.17|122.77|124.17|122.77|1
1653793900000|2022-05-29 03:11:40|124.18|122.78|124.26|122.86|124.26|122.86|124.18|122.78|7
1653793920000|2022-05-29 03:12:00|124.24|122.84|124.21|122.81|124.24|122.84|124.2|122.8|3
1653793940000|2022-05-29 03:12:20|124.2|122.8|124.18|122.78|124.2|122.8|124.18|122.78|3
1653793950000|2022-05-29 03:12:30|124.19|122.79|124.2|122.8|124.2|122.8|124.19|122.79|2
1653793960000|2022-05-29 03:12:40|124.19|122.79|124.28|122.88|124.28|122.88|124.19|122.79|3
1653793970000|2022-05-29 03:12:50|124.3|122.9|124.3|122.9|124.3|122.9|124.3|122.9|1
1653793990000|2022-05-29 03:13:10|124.29|122.89|124.29|122.89|124.29|122.89|124.29|122.89|1
1653794000000|2022-05-29 03:13:20|124.3|122.9|124.28|122.88|124.3|122.9|124.28|122.88|3
1653794010000|2022-05-29 03:13:30|124.27|122.87|124.28|122.88|124.29|122.89|124.26|122.86|5
1653794030000|2022-05-29 03:13:50|124.36|122.96|124.46|123.06|124.46|123.06|124.36|122.96|8
1653794040000|2022-05-29 03:14:00|124.45|123.05|124.46|123.06|124.46|123.06|124.45|123.05|4
1653794050000|2022-05-29 03:14:10|124.45|123.05|124.45|123.05|124.45|123.05|124.45|123.05|1
1653794060000|2022-05-29 03:14:20|124.4|123|124.38|122.98|124.4|123|124.36|122.96|7
1653794090000|2022-05-29 03:14:50|124.4|123|124.4|123|124.41|123.01|124.4|123|3
1653794100000|2022-05-29 03:15:00|124.39|122.99|124.36|122.96|124.39|122.99|124.36|122.96|5
1653794110000|2022-05-29 03:15:10|124.35|122.95|124.36|122.96|124.36|122.96|124.35|122.95|2
1653794120000|2022-05-29 03:15:20|124.37|122.97|124.32|122.92|124.37|122.97|124.32|122.92|4
1653794130000|2022-05-29 03:15:30|124.3|122.9|124.27|122.87|124.3|122.9|124.27|122.87|4
1653794140000|2022-05-29 03:15:40|124.25|122.85|124.22|122.82|124.25|122.85|124.22|122.82|4
1653794150000|2022-05-29 03:15:50|124.23|122.83|124.18|122.78|124.23|122.83|124.18|122.78|6
1653794160000|2022-05-29 03:16:00|124.19|122.79|124.17|122.77|124.19|122.79|124.16|122.76|7
1653794170000|2022-05-29 03:16:10|124.18|122.78|124.17|122.77|124.18|122.78|124.17|122.77|2
1653794180000|2022-05-29 03:16:20|124.16|122.76|124.21|122.81|124.21|122.81|124.16|122.76|4
1653794190000|2022-05-29 03:16:30|124.2|122.8|124.21|122.81|124.21|122.81|124.2|122.8|2
1653794210000|2022-05-29 03:16:50|124.23|122.83|124.28|122.88|124.28|122.88|124.23|122.83|3
1653794220000|2022-05-29 03:17:00|124.29|122.89|124.36|122.96|124.38|122.98|124.29|122.89|9
1653794230000|2022-05-29 03:17:10|124.35|122.95|124.27|122.87|124.35|122.95|124.27|122.87|8
1653794240000|2022-05-29 03:17:20|124.26|122.86|124.24|122.84|124.26|122.86|124.24|122.84|3
1653794250000|2022-05-29 03:17:30|124.23|122.83|124.21|122.81|124.23|122.83|124.21|122.81|3
1653794260000|2022-05-29 03:17:40|124.2|122.8|124.19|122.79|124.2|122.8|124.18|122.78|3
1653794270000|2022-05-29 03:17:50|124.2|122.8|124.19|122.79|124.22|122.82|124.19|122.79|6
1653794280000|2022-05-29 03:18:00|124.18|122.78|124.18|122.78|124.18|122.78|124.18|122.78|1
1653794320000|2022-05-29 03:18:40|124.19|122.79|124.24|122.84|124.24|122.84|124.19|122.79|3
1653794340000|2022-05-29 03:19:00|124.25|122.85|124.24|122.84|124.25|122.85|124.24|122.84|2
1653794350000|2022-05-29 03:19:10|124.25|122.85|124.18|122.78|124.25|122.85|124.18|122.78|6
1653794360000|2022-05-29 03:19:20|124.19|122.79|124.18|122.78|124.19|122.79|124.18|122.78|2
1653794370000|2022-05-29 03:19:30|124.19|122.79|124.19|122.79|124.19|122.79|124.19|122.79|1
1653794380000|2022-05-29 03:19:40|124.2|122.8|124.2|122.8|124.2|122.8|124.2|122.8|1
1653794430000|2022-05-29 03:20:30|124.19|122.79|124.25|122.85|124.25|122.85|124.19|122.79|4
1653794450000|2022-05-29 03:20:50|124.24|122.84|124.24|122.84|124.24|122.84|124.24|122.84|1
1653794460000|2022-05-29 03:21:00|124.25|122.85|124.16|122.76|124.25|122.85|124.16|122.76|5
1653794470000|2022-05-29 03:21:10|124.17|122.77|124.19|122.79|124.22|122.82|124.17|122.77|3
1653794490000|2022-05-29 03:21:30|124.18|122.78|124.22|122.82|124.22|122.82|124.18|122.78|3
1653794500000|2022-05-29 03:21:40|124.23|122.83|124.26|122.86|124.26|122.86|124.23|122.83|4
1653794520000|2022-05-29 03:22:00|124.28|122.88|124.27|122.87|124.28|122.88|124.27|122.87|2
1653794530000|2022-05-29 03:22:10|124.28|122.88|124.28|122.88|124.28|122.88|124.27|122.87|17
1653794540000|2022-05-29 03:22:20|124.27|122.87|124.28|122.88|124.28|122.88|124.27|122.87|6
1653794570000|2022-05-29 03:22:50|124.27|122.87|124.27|122.87|124.27|122.87|124.27|122.87|1
1653794580000|2022-05-29 03:23:00|124.24|122.84|124.28|122.88|124.28|122.88|124.24|122.84|3
1653794590000|2022-05-29 03:23:10|124.27|122.87|124.27|122.87|124.27|122.87|124.25|122.85|3
1653794600000|2022-05-29 03:23:20|124.3|122.9|124.29|122.89|124.3|122.9|124.29|122.89|2
1653794610000|2022-05-29 03:23:30|124.27|122.87|124.27|122.87|124.27|122.87|124.27|122.87|1
1653794630000|2022-05-29 03:23:50|124.25|122.85|124.25|122.85|124.25|122.85|124.25|122.85|1
1653794650000|2022-05-29 03:24:10|124.27|122.87|124.28|122.88|124.28|122.88|124.27|122.87|2
1653794710000|2022-05-29 03:25:10|124.25|122.85|124.25|122.85|124.25|122.85|124.25|122.85|1
1653794720000|2022-05-29 03:25:20|124.28|122.88|124.28|122.88|124.28|122.88|124.28|122.88|1
1653794830000|2022-05-29 03:27:10|124.25|122.85|124.25|122.85|124.25|122.85|124.25|122.85|1
1653794840000|2022-05-29 03:27:20|124.26|122.86|124.29|122.89|124.29|122.89|124.25|122.85|6
1653794860000|2022-05-29 03:27:40|124.27|122.87|124.37|122.97|124.37|122.97|124.27|122.87|4
1653794870000|2022-05-29 03:27:50|124.38|122.98|124.5|123.1|124.5|123.1|124.38|122.98|7
1653794880000|2022-05-29 03:28:00|124.51|123.11|124.49|123.09|124.51|123.11|124.49|123.09|3
1653794890000|2022-05-29 03:28:10|124.51|123.11|124.51|123.11|124.51|123.11|124.51|123.11|1
1653794900000|2022-05-29 03:28:20|124.49|123.09|124.51|123.11|124.51|123.11|124.49|123.09|4
1653794910000|2022-05-29 03:28:30|124.49|123.09|124.49|123.09|124.49|123.09|124.49|123.09|1
1653794930000|2022-05-29 03:28:50|124.43|123.03|124.44|123.04|124.44|123.04|124.43|123.03|2
1653794950000|2022-05-29 03:29:10|124.45|123.05|124.45|123.05|124.45|123.05|124.45|123.05|1
1653795000000|2022-05-29 03:30:00|124.46|123.06|124.58|123.18|124.62|123.22|124.46|123.06|11
1653795010000|2022-05-29 03:30:10|124.57|123.17|124.57|123.17|124.57|123.17|124.57|123.17|1
1653795020000|2022-05-29 03:30:20|124.56|123.16|124.57|123.17|124.57|123.17|124.56|123.16|2
1653795080000|2022-05-29 03:31:20|124.54|123.14|124.54|123.14|124.54|123.14|124.54|123.14|1
1653795090000|2022-05-29 03:31:30|124.52|123.12|124.48|123.08|124.52|123.12|124.47|123.07|7
1653795110000|2022-05-29 03:31:50|124.47|123.07|124.58|123.18|124.58|123.18|124.47|123.07|3
1653795120000|2022-05-29 03:32:00|124.57|123.17|124.57|123.17|124.57|123.17|124.57|123.17|1
1653795150000|2022-05-29 03:32:30|124.54|123.14|124.49|123.09|124.54|123.14|124.48|123.08|7
1653795160000|2022-05-29 03:32:40|124.46|123.06|124.46|123.06|124.46|123.06|124.46|123.06|1
1653795170000|2022-05-29 03:32:50|124.45|123.05|124.46|123.06|124.46|123.06|124.45|123.05|2
1653795190000|2022-05-29 03:33:10|124.44|123.04|124.38|122.98|124.44|123.04|124.37|122.97|9
1653795200000|2022-05-29 03:33:20|124.37|122.97|124.37|122.97|124.37|122.97|124.37|122.97|1
1653795210000|2022-05-29 03:33:30|124.35|122.95|124.25|122.85|124.35|122.95|124.25|122.85|8
1653795220000|2022-05-29 03:33:40|124.28|122.88|124.28|122.88|124.28|122.88|124.28|122.88|1
1653795290000|2022-05-29 03:34:50|124.29|122.89|124.29|122.89|124.29|122.89|124.29|122.89|1
1653795300000|2022-05-29 03:35:00|124.28|122.88|124.29|122.89|124.3|122.9|124.27|122.87|5
1653795310000|2022-05-29 03:35:10|124.33|122.93|124.33|122.93|124.33|122.93|124.33|122.93|1
1653795320000|2022-05-29 03:35:20|124.34|122.94|124.34|122.94|124.34|122.94|124.34|122.94|1
1653795330000|2022-05-29 03:35:30|124.32|122.92|124.34|122.94|124.34|122.94|124.32|122.92|3
1653795370000|2022-05-29 03:36:10|124.35|122.95|124.42|123.02|124.42|123.02|124.35|122.95|4
1653795380000|2022-05-29 03:36:20|124.44|123.04|124.47|123.07|124.47|123.07|124.44|123.04|6
1653795390000|2022-05-29 03:36:30|124.45|123.05|124.45|123.05|124.45|123.05|124.45|123.05|1
1653795400000|2022-05-29 03:36:40|124.46|123.06|124.53|123.13|124.53|123.13|124.46|123.06|6
1653795410000|2022-05-29 03:36:50|124.54|123.14|124.55|123.15|124.55|123.15|124.53|123.13|5
1653795420000|2022-05-29 03:37:00|124.54|123.14|124.51|123.11|124.54|123.14|124.5|123.1|5
1653795430000|2022-05-29 03:37:10|124.5|123.1|124.46|123.06|124.5|123.1|124.46|123.06|4
1653795440000|2022-05-29 03:37:20|124.45|123.05|124.45|123.05|124.45|123.05|124.45|123.05|1
1653795460000|2022-05-29 03:37:40|124.46|123.06|124.45|123.05|124.46|123.06|124.45|123.05|2
1653795480000|2022-05-29 03:38:00|124.44|123.04|124.45|123.05|124.46|123.06|124.44|123.04|3
1653795490000|2022-05-29 03:38:10|124.43|123.03|124.43|123.03|124.43|123.03|124.43|123.03|1
1653795500000|2022-05-29 03:38:20|124.42|123.02|124.42|123.02|124.42|123.02|124.42|123.02|1
1653795510000|2022-05-29 03:38:30|124.43|123.03|124.43|123.03|124.43|123.03|124.43|123.03|1
1653795540000|2022-05-29 03:39:00|124.42|123.02|124.5|123.1|124.53|123.13|124.42|123.02|8
1653795550000|2022-05-29 03:39:10|124.51|123.11|124.51|123.11|124.51|123.11|124.51|123.11|1
1653795560000|2022-05-29 03:39:20|124.52|123.12|124.54|123.14|124.54|123.14|124.52|123.12|3
1653795570000|2022-05-29 03:39:30|124.53|123.13|124.49|123.09|124.54|123.14|124.49|123.09|6
1653795580000|2022-05-29 03:39:40|124.48|123.08|124.44|123.04|124.48|123.08|124.44|123.04|4
1653795590000|2022-05-29 03:39:50|124.54|123.14|124.53|123.13|124.54|123.14|124.51|123.11|6
1653795600000|2022-05-29 03:40:00|124.52|123.12|124.52|123.12|124.52|123.12|124.52|123.12|1
1653795610000|2022-05-29 03:40:10|124.5|123.1|124.48|123.08|124.5|123.1|124.48|123.08|3
1653795620000|2022-05-29 03:40:20|124.44|123.04|124.39|122.99|124.44|123.04|124.37|122.97|9
1653795630000|2022-05-29 03:40:30|124.4|123|124.43|123.03|124.43|123.03|124.36|122.96|8
1653795640000|2022-05-29 03:40:40|124.44|123.04|124.62|123.22|124.62|123.22|124.44|123.04|10
1653795650000|2022-05-29 03:40:50|124.57|123.17|124.56|123.16|124.57|123.17|124.55|123.15|5
1653795670000|2022-05-29 03:41:10|124.59|123.19|124.63|123.23|124.64|123.24|124.59|123.19|6
1653795690000|2022-05-29 03:41:30|124.65|123.25|124.65|123.25|124.65|123.25|124.65|123.25|1
1653795740000|2022-05-29 03:42:20|124.67|123.27|124.71|123.31|124.71|123.31|124.67|123.27|4
1653795750000|2022-05-29 03:42:30|124.7|123.3|124.64|123.24|124.7|123.3|124.63|123.23|5
1653795760000|2022-05-29 03:42:40|124.63|123.23|124.64|123.24|124.64|123.24|124.63|123.23|6
1653795770000|2022-05-29 03:42:50|124.63|123.23|124.63|123.23|124.63|123.23|124.63|123.23|1
1653795780000|2022-05-29 03:43:00|124.64|123.24|124.64|123.24|124.64|123.24|124.64|123.24|1
1653795790000|2022-05-29 03:43:10|124.66|123.26|124.68|123.28|124.68|123.28|124.66|123.26|2
1653795800000|2022-05-29 03:43:20|124.69|123.29|124.69|123.29|124.69|123.29|124.69|123.29|1
1653795810000|2022-05-29 03:43:30|124.68|123.28|124.68|123.28|124.68|123.28|124.65|123.25|3
1653795820000|2022-05-29 03:43:40|124.67|123.27|124.67|123.27|124.67|123.27|124.67|123.27|1
1653795840000|2022-05-29 03:44:00|124.68|123.28|124.68|123.28|124.68|123.28|124.68|123.28|1
1653795860000|2022-05-29 03:44:20|124.67|123.27|124.66|123.26|124.67|123.27|124.66|123.26|2
1653795890000|2022-05-29 03:44:50|124.64|123.24|124.63|123.23|124.64|123.24|124.63|123.23|2
1653795910000|2022-05-29 03:45:10|124.62|123.22|124.53|123.13|124.62|123.22|124.53|123.13|9
1653795920000|2022-05-29 03:45:20|124.51|123.11|124.5|123.1|124.51|123.11|124.49|123.09|3
1653795930000|2022-05-29 03:45:30|124.51|123.11|124.51|123.11|124.51|123.11|124.51|123.11|1
1653795970000|2022-05-29 03:46:10|124.5|123.1|124.42|123.02|124.5|123.1|124.42|123.02|6
1653795980000|2022-05-29 03:46:20|124.43|123.03|124.54|123.14|124.54|123.14|124.42|123.02|9
1653796000000|2022-05-29 03:46:40|124.53|123.13|124.53|123.13|124.53|123.13|124.53|123.13|1
1653796010000|2022-05-29 03:46:50|124.52|123.12|124.46|123.06|124.53|123.13|124.46|123.06|9
1653796020000|2022-05-29 03:47:00|124.45|123.05|124.43|123.03|124.45|123.05|124.43|123.03|3
1653796030000|2022-05-29 03:47:10|124.42|123.02|124.43|123.03|124.43|123.03|124.42|123.02|2
1653796040000|2022-05-29 03:47:20|124.49|123.09|124.52|123.12|124.52|123.12|124.49|123.09|3
1653796060000|2022-05-29 03:47:40|124.51|123.11|124.46|123.06|124.51|123.11|124.46|123.06|2
1653796070000|2022-05-29 03:47:50|124.44|123.04|124.43|123.03|124.44|123.04|124.43|123.03|6
1653796110000|2022-05-29 03:48:30|124.42|123.02|124.42|123.02|124.42|123.02|124.42|123.02|1
1653796120000|2022-05-29 03:48:40|124.43|123.03|124.43|123.03|124.43|123.03|124.43|123.03|1
1653796130000|2022-05-29 03:48:50|124.42|123.02|124.43|123.03|124.43|123.03|124.42|123.02|2
1653796190000|2022-05-29 03:49:50|124.42|123.02|124.42|123.02|124.42|123.02|124.42|123.02|1
1653796200000|2022-05-29 03:50:00|124.43|123.03|124.43|123.03|124.43|123.03|124.43|123.03|1
1653796250000|2022-05-29 03:50:50|124.48|123.08|124.53|123.13|124.53|123.13|124.48|123.08|3
1653796260000|2022-05-29 03:51:00|124.54|123.14|124.53|123.13|124.54|123.14|124.52|123.12|5
1653796280000|2022-05-29 03:51:20|124.52|123.12|124.52|123.12|124.52|123.12|124.51|123.11|3
1653796290000|2022-05-29 03:51:30|124.53|123.13|124.53|123.13|124.53|123.13|124.53|123.13|1
1653796300000|2022-05-29 03:51:40|124.58|123.18|124.61|123.21|124.61|123.21|124.58|123.18|4
1653796310000|2022-05-29 03:51:50|124.62|123.22|124.66|123.26|124.66|123.26|124.62|123.22|3
1653796320000|2022-05-29 03:52:00|124.67|123.27|124.62|123.22|124.67|123.27|124.62|123.22|4
1653796330000|2022-05-29 03:52:10|124.61|123.21|124.61|123.21|124.61|123.21|124.61|123.21|1
1653796340000|2022-05-29 03:52:20|124.62|123.22|124.62|123.22|124.62|123.22|124.62|123.22|1
1653796360000|2022-05-29 03:52:40|124.61|123.21|124.59|123.19|124.61|123.21|124.53|123.13|7
1653796370000|2022-05-29 03:52:50|124.6|123.2|124.6|123.2|124.6|123.2|124.6|123.2|1
1653796380000|2022-05-29 03:53:00|124.61|123.21|124.61|123.21|124.61|123.21|124.6|123.2|3
1653796400000|2022-05-29 03:53:20|124.62|123.22|124.62|123.22|124.62|123.22|124.62|123.22|1
1653796410000|2022-05-29 03:53:30|124.61|123.21|124.62|123.22|124.62|123.22|124.61|123.21|2
1653796430000|2022-05-29 03:53:50|124.61|123.21|124.61|123.21|124.62|123.22|124.61|123.21|3
1653796450000|2022-05-29 03:54:10|124.6|123.2|124.61|123.21|124.61|123.21|124.6|123.2|2
1653796460000|2022-05-29 03:54:20|124.6|123.2|124.6|123.2|124.6|123.2|124.6|123.2|1
1653796470000|2022-05-29 03:54:30|124.61|123.21|124.61|123.21|124.61|123.21|124.61|123.21|1
1653796570000|2022-05-29 03:56:10|124.6|123.2|124.53|123.13|124.6|123.2|124.53|123.13|5
1653796590000|2022-05-29 03:56:30|124.55|123.15|124.68|123.28|124.68|123.28|124.55|123.15|9
1653796600000|2022-05-29 03:56:40|124.69|123.29|124.68|123.28|124.69|123.29|124.68|123.28|2
1653796610000|2022-05-29 03:56:50|124.69|123.29|124.69|123.29|124.69|123.29|124.68|123.28|3
1653796620000|2022-05-29 03:57:00|124.68|123.28|124.69|123.29|124.69|123.29|124.68|123.28|4
1653796650000|2022-05-29 03:57:30|124.7|123.3|124.69|123.29|124.7|123.3|124.69|123.29|2
1653796670000|2022-05-29 03:57:50|124.7|123.3|124.91|123.51|124.98|123.58|124.7|123.3|15
1653796680000|2022-05-29 03:58:00|124.9|123.5|124.89|123.49|124.9|123.5|124.89|123.49|2
1653796690000|2022-05-29 03:58:10|124.88|123.48|124.89|123.49|124.89|123.49|124.87|123.47|5
1653796700000|2022-05-29 03:58:20|124.9|123.5|124.9|123.5|124.9|123.5|124.9|123.5|1
1653796710000|2022-05-29 03:58:30|124.91|123.51|124.91|123.51|124.91|123.51|124.91|123.51|1
1653796720000|2022-05-29 03:58:40|124.9|123.5|124.9|123.5|124.9|123.5|124.9|123.5|1
1653796740000|2022-05-29 03:59:00|124.91|123.51|124.98|123.58|124.98|123.58|124.91|123.51|2
1653796750000|2022-05-29 03:59:10|125|123.6|124.87|123.47|125|123.6|124.87|123.47|9
1653796760000|2022-05-29 03:59:20|124.88|123.48|124.88|123.48|124.88|123.48|124.88|123.48|1
1653796770000|2022-05-29 03:59:30|124.86|123.46|124.88|123.48|124.88|123.48|124.86|123.46|2
1653796780000|2022-05-29 03:59:40|124.89|123.49|124.89|123.49|124.89|123.49|124.89|123.49|1
1653796790000|2022-05-29 03:59:50|124.88|123.48|124.88|123.48|124.88|123.48|124.88|123.48|1
1653796800000|2022-05-29 04:00:00|124.91|123.51|124.81|123.41|124.91|123.51|124.8|123.4|13
1653796810000|2022-05-29 04:00:10|124.8|123.4|124.79|123.39|124.8|123.4|124.79|123.39|2
1653796830000|2022-05-29 04:00:30|124.8|123.4|124.8|123.4|124.8|123.4|124.8|123.4|1
1653796860000|2022-05-29 04:01:00|124.79|123.39|124.78|123.38|124.79|123.39|124.78|123.38|2
1653796870000|2022-05-29 04:01:10|124.77|123.37|124.79|123.39|124.79|123.39|124.76|123.36|5
1653796890000|2022-05-29 04:01:30|124.78|123.38|124.78|123.38|124.78|123.38|124.78|123.38|1
1653796910000|2022-05-29 04:01:50|124.79|123.39|124.79|123.39|124.79|123.39|124.79|123.39|1
1653796950000|2022-05-29 04:02:30|124.8|123.4|124.78|123.38|124.8|123.4|124.78|123.38|7
1653796960000|2022-05-29 04:02:40|124.77|123.37|124.77|123.37|124.77|123.37|124.77|123.37|1
1653796970000|2022-05-29 04:02:50|124.79|123.39|124.78|123.38|124.79|123.39|124.78|123.38|2
1653796980000|2022-05-29 04:03:00|124.77|123.37|124.76|123.36|124.77|123.37|124.76|123.36|2
1653797000000|2022-05-29 04:03:20|124.75|123.35|124.75|123.35|124.75|123.35|124.75|123.35|1
1653797010000|2022-05-29 04:03:30|124.76|123.36|124.76|123.36|124.76|123.36|124.76|123.36|1
1653797050000|2022-05-29 04:04:10|124.77|123.37|124.8|123.4|124.81|123.41|124.77|123.37|4
1653797060000|2022-05-29 04:04:20|124.79|123.39|124.8|123.4|124.8|123.4|124.79|123.39|2
1653797080000|2022-05-29 04:04:40|124.79|123.39|124.75|123.35|124.79|123.39|124.75|123.35|5
1653797090000|2022-05-29 04:04:50|124.74|123.34|124.72|123.32|124.74|123.34|124.72|123.32|5
1653797100000|2022-05-29 04:05:00|124.73|123.33|124.7|123.3|124.73|123.33|124.7|123.3|3
1653797130000|2022-05-29 04:05:30|124.69|123.29|124.69|123.29|124.69|123.29|124.69|123.29|1
1653797170000|2022-05-29 04:06:10|124.71|123.31|124.77|123.37|124.77|123.37|124.71|123.31|3
1653797180000|2022-05-29 04:06:20|124.78|123.38|124.78|123.38|124.78|123.38|124.78|123.38|1
1653797200000|2022-05-29 04:06:40|124.77|123.37|124.79|123.39|124.79|123.39|124.77|123.37|4
1653797250000|2022-05-29 04:07:30|124.8|123.4|124.79|123.39|124.8|123.4|124.79|123.39|2
1653797270000|2022-05-29 04:07:50|124.78|123.38|124.76|123.36|124.78|123.38|124.76|123.36|3
1653797280000|2022-05-29 04:08:00|124.75|123.35|124.76|123.36|124.77|123.37|124.75|123.35|3
1653797300000|2022-05-29 04:08:20|124.77|123.37|124.86|123.46|124.88|123.48|124.77|123.37|8
1653797310000|2022-05-29 04:08:30|124.85|123.45|124.87|123.47|124.87|123.47|124.85|123.45|2
1653797330000|2022-05-29 04:08:50|124.9|123.5|124.87|123.47|124.9|123.5|124.87|123.47|3
1653797340000|2022-05-29 04:09:00|124.88|123.48|124.92|123.52|124.92|123.52|124.88|123.48|3
1653797350000|2022-05-29 04:09:10|124.93|123.53|124.94|123.54|124.94|123.54|124.93|123.53|2
1653797370000|2022-05-29 04:09:30|125.02|123.62|125.11|123.71|125.11|123.71|125.02|123.62|6
1653797380000|2022-05-29 04:09:40|125.15|123.75|125.13|123.73|125.15|123.75|125.13|123.73|3
1653797400000|2022-05-29 04:10:00|125.14|123.74|125.14|123.74|125.14|123.74|125.14|123.74|1
1653797420000|2022-05-29 04:10:20|125.13|123.73|125.07|123.67|125.13|123.73|125.07|123.67|6
1653797450000|2022-05-29 04:10:50|125.06|123.66|125.14|123.74|125.14|123.74|125.06|123.66|7
1653797460000|2022-05-29 04:11:00|125.13|123.73|125.08|123.68|125.14|123.74|125.08|123.68|7
1653797480000|2022-05-29 04:11:20|125.05|123.65|125.05|123.65|125.05|123.65|125.05|123.65|1
1653797490000|2022-05-29 04:11:30|125.07|123.67|125.07|123.67|125.07|123.67|125.07|123.67|1
1653797500000|2022-05-29 04:11:40|125.06|123.66|125.06|123.66|125.06|123.66|125.06|123.66|1
1653797510000|2022-05-29 04:11:50|125.07|123.67|125.07|123.67|125.07|123.67|125.07|123.67|1
1653797530000|2022-05-29 04:12:10|125.06|123.66|125.05|123.65|125.06|123.66|125.05|123.65|2
1653797540000|2022-05-29 04:12:20|125.04|123.64|125.03|123.63|125.04|123.64|125.03|123.63|2
1653797560000|2022-05-29 04:12:40|125|123.6|124.94|123.54|125|123.6|124.94|123.54|6
1653797570000|2022-05-29 04:12:50|124.98|123.58|124.97|123.57|124.98|123.58|124.97|123.57|2
1653797580000|2022-05-29 04:13:00|124.98|123.58|124.98|123.58|124.98|123.58|124.98|123.58|1
1653797590000|2022-05-29 04:13:10|124.99|123.59|124.99|123.59|124.99|123.59|124.99|123.59|1
1653797610000|2022-05-29 04:13:30|124.98|123.58|124.98|123.58|124.98|123.58|124.98|123.58|1
1653797640000|2022-05-29 04:14:00|124.97|123.57|124.93|123.53|124.97|123.57|124.93|123.53|2
1653797650000|2022-05-29 04:14:10|124.97|123.57|124.97|123.57|124.97|123.57|124.97|123.57|1
1653797680000|2022-05-29 04:14:40|124.96|123.56|124.91|123.51|124.96|123.56|124.91|123.51|3
1653797690000|2022-05-29 04:14:50|124.89|123.49|124.89|123.49|124.89|123.49|124.89|123.49|1
1653797700000|2022-05-29 04:15:00|124.88|123.48|124.86|123.46|124.88|123.48|124.86|123.46|3
1653797710000|2022-05-29 04:15:10|124.85|123.45|124.79|123.39|124.85|123.45|124.79|123.39|6
1653797720000|2022-05-29 04:15:20|124.77|123.37|124.75|123.35|124.77|123.37|124.75|123.35|3
1653797750000|2022-05-29 04:15:50|124.74|123.34|124.49|123.09|124.74|123.34|124.49|123.09|9
1653797760000|2022-05-29 04:16:00|124.48|123.08|124.47|123.07|124.48|123.08|124.45|123.05|3
1653797780000|2022-05-29 04:16:20|124.48|123.08|124.62|123.22|124.62|123.22|124.48|123.08|6
1653797790000|2022-05-29 04:16:30|124.6|123.2|124.62|123.22|124.62|123.22|124.6|123.2|3
1653797800000|2022-05-29 04:16:40|124.61|123.21|124.58|123.18|124.61|123.21|124.58|123.18|3
1653797810000|2022-05-29 04:16:50|124.56|123.16|124.55|123.15|124.56|123.16|124.55|123.15|2
1653797820000|2022-05-29 04:17:00|124.54|123.14|124.53|123.13|124.54|123.14|124.53|123.13|2
1653797830000|2022-05-29 04:17:10|124.52|123.12|124.53|123.13|124.53|123.13|124.52|123.12|2
1653797870000|2022-05-29 04:17:50|124.54|123.14|124.54|123.14|124.54|123.14|124.54|123.14|1
1653797880000|2022-05-29 04:18:00|124.53|123.13|124.47|123.07|124.53|123.13|124.47|123.07|5
1653797890000|2022-05-29 04:18:10|124.46|123.06|124.44|123.04|124.47|123.07|124.44|123.04|4
1653797900000|2022-05-29 04:18:20|124.43|123.03|124.48|123.08|124.48|123.08|124.43|123.03|4
1653797920000|2022-05-29 04:18:40|124.47|123.07|124.29|122.89|124.47|123.07|124.29|122.89|9
1653797930000|2022-05-29 04:18:50|124.28|122.88|124.19|122.79|124.28|122.88|124.19|122.79|7
1653797940000|2022-05-29 04:19:00|124.26|122.86|124.29|122.89|124.29|122.89|124.26|122.86|4
1653797950000|2022-05-29 04:19:10|124.28|122.88|124.27|122.87|124.28|122.88|124.26|122.86|3
1653797960000|2022-05-29 04:19:20|124.28|122.88|124.35|122.95|124.35|122.95|124.28|122.88|6
1653797970000|2022-05-29 04:19:30|124.36|122.96|124.45|123.05|124.5|123.1|124.36|122.96|8
1653797990000|2022-05-29 04:19:50|124.44|123.04|124.4|123|124.44|123.04|124.4|123|3
1653798010000|2022-05-29 04:20:10|124.39|122.99|124.39|122.99|124.39|122.99|124.39|122.99|1
1653798020000|2022-05-29 04:20:20|124.4|123|124.4|123|124.4|123|124.4|123|1
1653798030000|2022-05-29 04:20:30|124.41|123.01|124.48|123.08|124.48|123.08|124.41|123.01|4
1653798040000|2022-05-29 04:20:40|124.49|123.09|124.49|123.09|124.49|123.09|124.49|123.09|1
1653798100000|2022-05-29 04:21:40|124.48|123.08|124.46|123.06|124.48|123.08|124.45|123.05|5
1653798110000|2022-05-29 04:21:50|124.45|123.05|124.44|123.04|124.45|123.05|124.44|123.04|2
1653798120000|2022-05-29 04:22:00|124.43|123.03|124.42|123.02|124.43|123.03|124.39|122.99|5
1653798140000|2022-05-29 04:22:20|124.41|123.01|124.28|122.88|124.41|123.01|124.27|122.87|12
1653798150000|2022-05-29 04:22:30|124.27|122.87|124.25|122.85|124.27|122.87|124.25|122.85|2
1653798180000|2022-05-29 04:23:00|124.3|122.9|124.3|122.9|124.34|122.94|124.29|122.89|9
1653798190000|2022-05-29 04:23:10|124.28|122.88|124.26|122.86|124.29|122.89|124.26|122.86|5
1653798220000|2022-05-29 04:23:40|124.25|122.85|124.25|122.85|124.25|122.85|124.25|122.85|1
1653798230000|2022-05-29 04:23:50|124.24|122.84|124.24|122.84|124.25|122.85|124.24|122.84|3
1653798250000|2022-05-29 04:24:10|124.26|122.86|124.35|122.95|124.35|122.95|124.26|122.86|4
1653798260000|2022-05-29 04:24:20|124.36|122.96|124.36|122.96|124.36|122.96|124.36|122.96|1
1653798270000|2022-05-29 04:24:30|124.35|122.95|124.35|122.95|124.35|122.95|124.35|122.95|1
1653798280000|2022-05-29 04:24:40|124.36|122.96|124.36|122.96|124.36|122.96|124.36|122.96|1
1653798290000|2022-05-29 04:24:50|124.35|122.95|124.35|122.95|124.35|122.95|124.35|122.95|1
1653798300000|2022-05-29 04:25:00|124.32|122.92|124.23|122.83|124.32|122.92|124.23|122.83|9
1653798310000|2022-05-29 04:25:10|124.22|122.82|124.17|122.77|124.22|122.82|124.17|122.77|4
1653798330000|2022-05-29 04:25:30|124.16|122.76|124.14|122.74|124.16|122.76|124.14|122.74|5
1653798340000|2022-05-29 04:25:40|124.13|122.73|124.11|122.71|124.13|122.73|124.11|122.71|3
1653798350000|2022-05-29 04:25:50|124.09|122.69|124.09|122.69|124.09|122.69|124.09|122.69|1
1653798390000|2022-05-29 04:26:30|124.1|122.7|124.1|122.7|124.1|122.7|124.1|122.7|1
1653798400000|2022-05-29 04:26:40|124.12|122.72|124.2|122.8|124.2|122.8|124.11|122.71|6
1653798420000|2022-05-29 04:27:00|124.26|122.86|124.27|122.87|124.28|122.88|124.26|122.86|3
1653798430000|2022-05-29 04:27:10|124.26|122.86|124.35|122.95|124.35|122.95|124.26|122.86|5
1653798440000|2022-05-29 04:27:20|124.36|122.96|124.37|122.97|124.37|122.97|124.35|122.95|4
1653798450000|2022-05-29 04:27:30|124.36|122.96|124.32|122.92|124.36|122.96|124.32|122.92|5
1653798460000|2022-05-29 04:27:40|124.33|122.93|124.33|122.93|124.33|122.93|124.33|122.93|1
1653798480000|2022-05-29 04:28:00|124.32|122.92|124.32|122.92|124.32|122.92|124.32|122.92|1
1653798490000|2022-05-29 04:28:10|124.31|122.91|124.31|122.91|124.31|122.91|124.31|122.91|1
1653798500000|2022-05-29 04:28:20|124.32|122.92|124.35|122.95|124.37|122.97|124.32|122.92|4
1653798510000|2022-05-29 04:28:30|124.36|122.96|124.36|122.96|124.36|122.96|124.36|122.96|1
1653798520000|2022-05-29 04:28:40|124.38|122.98|124.42|123.02|124.42|123.02|124.36|122.96|4
1653798530000|2022-05-29 04:28:50|124.44|123.04|124.44|123.04|124.44|123.04|124.44|123.04|1
1653798540000|2022-05-29 04:29:00|124.45|123.05|124.46|123.06|124.46|123.06|124.45|123.05|2
1653798590000|2022-05-29 04:29:50|124.45|123.05|124.45|123.05|124.45|123.05|124.45|123.05|1
1653798600000|2022-05-29 04:30:00|124.44|123.04|124.35|122.95|124.44|123.04|124.35|122.95|6
1653798610000|2022-05-29 04:30:10|124.36|122.96|124.34|122.94|124.36|122.96|124.34|122.94|2
1653798620000|2022-05-29 04:30:20|124.36|122.96|124.32|122.92|124.36|122.96|124.32|122.92|4
1653798630000|2022-05-29 04:30:30|124.31|122.91|124.33|122.93|124.33|122.93|124.31|122.91|2
1653798640000|2022-05-29 04:30:40|124.32|122.92|124.28|122.88|124.32|122.92|124.28|122.88|3
1653798650000|2022-05-29 04:30:50|124.29|122.89|124.27|122.87|124.29|122.89|124.27|122.87|3
1653798670000|2022-05-29 04:31:10|124.26|122.86|124.35|122.95|124.35|122.95|124.26|122.86|5
1653798680000|2022-05-29 04:31:20|124.33|122.93|124.34|122.94|124.34|122.94|124.33|122.93|2
1653798700000|2022-05-29 04:31:40|124.35|122.95|124.42|123.02|124.42|123.02|124.35|122.95|2
1653798720000|2022-05-29 04:32:00|124.44|123.04|124.44|123.04|124.44|123.04|124.44|123.04|1
1653798730000|2022-05-29 04:32:10|124.43|123.03|124.36|122.96|124.43|123.03|124.34|122.94|6
1653798780000|2022-05-29 04:33:00|124.34|122.94|124.33|122.93|124.34|122.94|124.33|122.93|2
1653798790000|2022-05-29 04:33:10|124.32|122.92|124.28|122.88|124.32|122.92|124.28|122.88|7
1653798840000|2022-05-29 04:34:00|124.27|122.87|124.32|122.92|124.32|122.92|124.25|122.85|7
1653798850000|2022-05-29 04:34:10|124.33|122.93|124.33|122.93|124.33|122.93|124.33|122.93|1
1653798870000|2022-05-29 04:34:30|124.34|122.94|124.35|122.95|124.35|122.95|124.34|122.94|2
1653798880000|2022-05-29 04:34:40|124.36|122.96|124.41|123.01|124.41|123.01|124.36|122.96|4
1653798890000|2022-05-29 04:34:50|124.4|123|124.39|122.99|124.4|123|124.39|122.99|2
1653798910000|2022-05-29 04:35:10|124.4|123|124.41|123.01|124.41|123.01|124.39|122.99|4
1653798920000|2022-05-29 04:35:20|124.42|123.02|124.42|123.02|124.42|123.02|124.42|123.02|1
1653798960000|2022-05-29 04:36:00|124.41|123.01|124.35|122.95|124.41|123.01|124.34|122.94|9
1653798970000|2022-05-29 04:36:10|124.34|122.94|124.34|122.94|124.35|122.95|124.34|122.94|3
1653798980000|2022-05-29 04:36:20|124.33|122.93|124.33|122.93|124.33|122.93|124.33|122.93|1
1653799020000|2022-05-29 04:37:00|124.32|122.92|124.33|122.93|124.34|122.94|124.31|122.91|4
1653799030000|2022-05-29 04:37:10|124.34|122.94|124.33|122.93|124.34|122.94|124.33|122.93|2
1653799050000|2022-05-29 04:37:30|124.32|122.92|124.32|122.92|124.33|122.93|124.32|122.92|3
1653799060000|2022-05-29 04:37:40|124.33|122.93|124.33|122.93|124.33|122.93|124.33|122.93|1
1653799070000|2022-05-29 04:37:50|124.34|122.94|124.29|122.89|124.34|122.94|124.29|122.89|5
1653799080000|2022-05-29 04:38:00|124.28|122.88|124.28|122.88|124.28|122.88|124.28|122.88|1
1653799090000|2022-05-29 04:38:10|124.29|122.89|124.29|122.89|124.29|122.89|124.29|122.89|1
1653799110000|2022-05-29 04:38:30|124.28|122.88|124.28|122.88|124.28|122.88|124.28|122.88|1
1653799120000|2022-05-29 04:38:40|124.27|122.87|124.31|122.91|124.31|122.91|124.27|122.87|4
1653799140000|2022-05-29 04:39:00|124.36|122.96|124.4|123|124.4|123|124.36|122.96|3
1653799150000|2022-05-29 04:39:10|124.41|123.01|124.41|123.01|124.42|123.02|124.37|122.97|9
1653799180000|2022-05-29 04:39:40|124.4|123|124.37|122.97|124.4|123|124.36|122.96|5
1653799200000|2022-05-29 04:40:00|124.34|122.94|124.45|123.05|124.45|123.05|124.34|122.94|4
1653799210000|2022-05-29 04:40:10|124.49|123.09|124.54|123.14|124.54|123.14|124.49|123.09|5
1653799230000|2022-05-29 04:40:30|124.51|123.11|124.51|123.11|124.51|123.11|124.51|123.11|1
1653799240000|2022-05-29 04:40:40|124.52|123.12|124.52|123.12|124.52|123.12|124.52|123.12|1
1653799250000|2022-05-29 04:40:50|124.53|123.13|124.54|123.14|124.57|123.17|124.53|123.13|6
1653799260000|2022-05-29 04:41:00|124.53|123.13|124.53|123.13|124.53|123.13|124.53|123.13|1
1653799270000|2022-05-29 04:41:10|124.52|123.12|124.52|123.12|124.52|123.12|124.52|123.12|1
1653799290000|2022-05-29 04:41:30|124.56|123.16|124.47|123.07|124.56|123.16|124.47|123.07|8
1653799300000|2022-05-29 04:41:40|124.51|123.11|124.48|123.08|124.51|123.11|124.48|123.08|2
1653799320000|2022-05-29 04:42:00|124.49|123.09|124.5|123.1|124.5|123.1|124.49|123.09|2
1653799330000|2022-05-29 04:42:10|124.51|123.11|124.58|123.18|124.58|123.18|124.51|123.11|4
1653799340000|2022-05-29 04:42:20|124.59|123.19|124.6|123.2|124.6|123.2|124.59|123.19|2
1653799410000|2022-05-29 04:43:30|124.59|123.19|124.58|123.18|124.6|123.2|124.58|123.18|4
1653799420000|2022-05-29 04:43:40|124.57|123.17|124.57|123.17|124.57|123.17|124.57|123.17|1
1653799450000|2022-05-29 04:44:10|124.58|123.18|124.63|123.23|124.63|123.23|124.58|123.18|2
1653799480000|2022-05-29 04:44:40|124.64|123.24|124.69|123.29|124.69|123.29|124.64|123.24|4
1653799500000|2022-05-29 04:45:00|124.65|123.25|124.57|123.17|124.65|123.25|124.57|123.17|4
1653799510000|2022-05-29 04:45:10|124.56|123.16|124.59|123.19|124.59|123.19|124.52|123.12|8
1653799530000|2022-05-29 04:45:30|124.6|123.2|124.68|123.28|124.68|123.28|124.6|123.2|6
1653799540000|2022-05-29 04:45:40|124.69|123.29|124.68|123.28|124.69|123.29|124.68|123.28|2
1653799570000|2022-05-29 04:46:10|124.67|123.27|124.63|123.23|124.67|123.27|124.63|123.23|3
1653799590000|2022-05-29 04:46:30|124.62|123.22|124.62|123.22|124.62|123.22|124.62|123.22|1
1653799600000|2022-05-29 04:46:40|124.63|123.23|124.63|123.23|124.63|123.23|124.63|123.23|1
1653799620000|2022-05-29 04:47:00|124.62|123.22|124.62|123.22|124.62|123.22|124.62|123.22|1
1653799700000|2022-05-29 04:48:20|124.63|123.23|124.64|123.24|124.64|123.24|124.63|123.23|2
1653799710000|2022-05-29 04:48:30|124.65|123.25|124.65|123.25|124.65|123.25|124.65|123.25|1
1653799720000|2022-05-29 04:48:40|124.64|123.24|124.64|123.24|124.64|123.24|124.64|123.24|1
1653799740000|2022-05-29 04:49:00|124.63|123.23|124.63|123.23|124.63|123.23|124.63|123.23|1
1653799750000|2022-05-29 04:49:10|124.61|123.21|124.58|123.18|124.61|123.21|124.57|123.17|6
1653799760000|2022-05-29 04:49:20|124.57|123.17|124.53|123.13|124.57|123.17|124.53|123.13|4
1653799800000|2022-05-29 04:50:00|124.52|123.12|124.49|123.09|124.52|123.12|124.49|123.09|3
1653799810000|2022-05-29 04:50:10|124.48|123.08|124.48|123.08|124.48|123.08|124.48|123.08|1
1653799820000|2022-05-29 04:50:20|124.47|123.07|124.46|123.06|124.47|123.07|124.46|123.06|2
1653799830000|2022-05-29 04:50:30|124.45|123.05|124.45|123.05|124.45|123.05|124.45|123.05|1
1653799850000|2022-05-29 04:50:50|124.39|122.99|124.32|122.92|124.39|122.99|124.32|122.92|8
1653799860000|2022-05-29 04:51:00|124.29|122.89|124.29|122.89|124.29|122.89|124.29|122.89|1
1653799910000|2022-05-29 04:51:50|124.28|122.88|124.28|122.88|124.28|122.88|124.28|122.88|1
1653799920000|2022-05-29 04:52:00|124.3|122.9|124.3|122.9|124.3|122.9|124.3|122.9|1
1653799930000|2022-05-29 04:52:10|124.29|122.89|124.29|122.89|124.29|122.89|124.29|122.89|1
1653799950000|2022-05-29 04:52:30|124.3|122.9|124.35|122.95|124.35|122.95|124.3|122.9|3
1653799960000|2022-05-29 04:52:40|124.33|122.93|124.33|122.93|124.33|122.93|124.32|122.92|3
1653800030000|2022-05-29 04:53:50|124.34|122.94|124.32|122.92|124.34|122.94|124.32|122.92|3
1653800040000|2022-05-29 04:54:00|124.3|122.9|124.28|122.88|124.3|122.9|124.28|122.88|3
1653800060000|2022-05-29 04:54:20|124.27|122.87|124.27|122.87|124.27|122.87|124.27|122.87|1
1653800090000|2022-05-29 04:54:50|124.26|122.86|124.24|122.84|124.26|122.86|124.22|122.82|9
1653800100000|2022-05-29 04:55:00|124.23|122.83|124.22|122.82|124.23|122.83|124.22|122.82|2
1653800110000|2022-05-29 04:55:10|124.23|122.83|124.32|122.92|124.32|122.92|124.23|122.83|6
1653800120000|2022-05-29 04:55:20|124.33|122.93|124.32|122.92|124.33|122.93|124.32|122.92|2
1653800130000|2022-05-29 04:55:30|124.33|122.93|124.32|122.92|124.33|122.93|124.32|122.92|4
1653800170000|2022-05-29 04:56:10|124.33|122.93|124.31|122.91|124.33|122.93|124.31|122.91|3
1653800180000|2022-05-29 04:56:20|124.32|122.92|124.28|122.88|124.32|122.92|124.28|122.88|2
1653800190000|2022-05-29 04:56:30|124.29|122.89|124.24|122.84|124.29|122.89|124.24|122.84|5
1653800200000|2022-05-29 04:56:40|124.23|122.83|124.23|122.83|124.23|122.83|124.23|122.83|1
1653800210000|2022-05-29 04:56:50|124.24|122.84|124.24|122.84|124.24|122.84|124.24|122.84|1
1653800220000|2022-05-29 04:57:00|124.23|122.83|124.23|122.83|124.23|122.83|124.23|122.83|1
1653800230000|2022-05-29 04:57:10|124.24|122.84|124.23|122.83|124.24|122.84|124.23|122.83|2
1653800240000|2022-05-29 04:57:20|124.25|122.85|124.29|122.89|124.31|122.91|124.25|122.85|5
1653800260000|2022-05-29 04:57:40|124.28|122.88|124.28|122.88|124.28|122.88|124.28|122.88|1
1653800270000|2022-05-29 04:57:50|124.3|122.9|124.29|122.89|124.3|122.9|124.29|122.89|2
1653800310000|2022-05-29 04:58:30|124.31|122.91|124.31|122.91|124.31|122.91|124.31|122.91|1
1653800320000|2022-05-29 04:58:40|124.33|122.93|124.32|122.92|124.33|122.93|124.32|122.92|2
1653800340000|2022-05-29 04:59:00|124.3|122.9|124.34|122.94|124.34|122.94|124.3|122.9|3
1653800350000|2022-05-29 04:59:10|124.33|122.93|124.31|122.91|124.33|122.93|124.31|122.91|2
1653800360000|2022-05-29 04:59:20|124.33|122.93|124.33|122.93|124.33|122.93|124.33|122.93|1
1653800370000|2022-05-29 04:59:30|124.28|122.88|124.33|122.93|124.33|122.93|124.28|122.88|2
1653800380000|2022-05-29 04:59:40|124.32|122.92|124.32|122.92|124.32|122.92|124.32|122.92|1
1653800400000|2022-05-29 05:00:00|124.33|122.93|124.26|122.86|124.33|122.93|124.26|122.86|7
1653800410000|2022-05-29 05:00:10|124.25|122.85|124.25|122.85|124.25|122.85|124.24|122.84|3
1653800420000|2022-05-29 05:00:20|124.24|122.84|124.14|122.74|124.24|122.84|124.14|122.74|12
1653800430000|2022-05-29 05:00:30|124.11|122.71|124.15|122.75|124.16|122.76|124.11|122.71|6
1653800440000|2022-05-29 05:00:40|124.14|122.74|124.14|122.74|124.14|122.74|124.14|122.74|1
1653800470000|2022-05-29 05:01:10|124.13|122.73|124.13|122.73|124.13|122.73|124.13|122.73|1
1653800490000|2022-05-29 05:01:30|124.12|122.72|124.13|122.73|124.14|122.74|124.12|122.72|3
1653800510000|2022-05-29 05:01:50|124.14|122.74|124.14|122.74|124.14|122.74|124.14|122.74|1
1653800520000|2022-05-29 05:02:00|124.15|122.75|124.15|122.75|124.15|122.75|124.15|122.75|1
1653800530000|2022-05-29 05:02:10|124.14|122.74|124.14|122.74|124.14|122.74|124.14|122.74|1
1653800540000|2022-05-29 05:02:20|124.13|122.73|124.13|122.73|124.13|122.73|124.13|122.73|1
1653800550000|2022-05-29 05:02:30|124.15|122.75|124.15|122.75|124.15|122.75|124.13|122.73|3
1653800560000|2022-05-29 05:02:40|124.13|122.73|124.13|122.73|124.13|122.73|124.13|122.73|1
1653800570000|2022-05-29 05:02:50|124.15|122.75|124.15|122.75|124.15|122.75|124.15|122.75|1
1653800580000|2022-05-29 05:03:00|124.13|122.73|124.12|122.72|124.13|122.73|124.12|122.72|2
1653800590000|2022-05-29 05:03:10|124.2|122.8|124.24|122.84|124.26|122.86|124.2|122.8|5
1653800600000|2022-05-29 05:03:20|124.27|122.87|124.27|122.87|124.29|122.89|124.27|122.87|3
1653800610000|2022-05-29 05:03:30|124.26|122.86|124.26|122.86|124.26|122.86|124.26|122.86|1
1653800620000|2022-05-29 05:03:40|124.28|122.88|124.27|122.87|124.28|122.88|124.27|122.87|4
1653800630000|2022-05-29 05:03:50|124.28|122.88|124.35|122.95|124.35|122.95|124.28|122.88|3
1653800640000|2022-05-29 05:04:00|124.34|122.94|124.34|122.94|124.34|122.94|124.34|122.94|1
1653800660000|2022-05-29 05:04:20|124.36|122.96|124.35|122.95|124.36|122.96|124.34|122.94|3
1653800680000|2022-05-29 05:04:40|124.34|122.94|124.33|122.93|124.34|122.94|124.33|122.93|2
1653800700000|2022-05-29 05:05:00|124.34|122.94|124.3|122.9|124.34|122.94|124.3|122.9|3
1653800710000|2022-05-29 05:05:10|124.33|122.93|124.25|122.85|124.33|122.93|124.25|122.85|8
1653800720000|2022-05-29 05:05:20|124.2|122.8|124.18|122.78|124.2|122.8|124.18|122.78|3
1653800730000|2022-05-29 05:05:30|124.16|122.76|124.16|122.76|124.16|122.76|124.16|122.76|1
1653800740000|2022-05-29 05:05:40|124.2|122.8|124.24|122.84|124.24|122.84|124.2|122.8|5
1653800750000|2022-05-29 05:05:50|124.23|122.83|124.23|122.83|124.23|122.83|124.23|122.83|1
1653800770000|2022-05-29 05:06:10|124.24|122.84|124.24|122.84|124.24|122.84|124.24|122.84|1
1653800790000|2022-05-29 05:06:30|124.25|122.85|124.23|122.83|124.25|122.85|124.23|122.83|2
1653800810000|2022-05-29 05:06:50|124.22|122.82|124.21|122.81|124.22|122.82|124.21|122.81|2
1653800820000|2022-05-29 05:07:00|124.22|122.82|124.2|122.8|124.23|122.83|124.2|122.8|5
1653800830000|2022-05-29 05:07:10|124.22|122.82|124.25|122.85|124.25|122.85|124.22|122.82|4
1653800870000|2022-05-29 05:07:50|124.24|122.84|124.23|122.83|124.24|122.84|124.23|122.83|2
1653800930000|2022-05-29 05:08:50|124.25|122.85|124.25|122.85|124.25|122.85|124.25|122.85|1
1653800970000|2022-05-29 05:09:30|124.24|122.84|124.22|122.82|124.24|122.84|124.22|122.82|3
1653800980000|2022-05-29 05:09:40|124.23|122.83|124.32|122.92|124.32|122.92|124.23|122.83|7
1653800990000|2022-05-29 05:09:50|124.33|122.93|124.39|122.99|124.39|122.99|124.33|122.93|7
1653801000000|2022-05-29 05:10:00|124.38|122.98|124.36|122.96|124.41|123.01|124.35|122.95|7
1653801040000|2022-05-29 05:10:40|124.35|122.95|124.33|122.93|124.35|122.95|124.33|122.93|3
1653801050000|2022-05-29 05:10:50|124.31|122.91|124.31|122.91|124.31|122.91|124.3|122.9|3
1653801060000|2022-05-29 05:11:00|124.3|122.9|124.3|122.9|124.3|122.9|124.3|122.9|1
1653801080000|2022-05-29 05:11:20|124.28|122.88|124.35|122.95|124.35|122.95|124.28|122.88|3
1653801090000|2022-05-29 05:11:30|124.36|122.96|124.36|122.96|124.37|122.97|124.36|122.96|3
1653801100000|2022-05-29 05:11:40|124.37|122.97|124.37|122.97|124.37|122.97|124.37|122.97|1
1653801110000|2022-05-29 05:11:50|124.36|122.96|124.36|122.96|124.36|122.96|124.36|122.96|1
1653801120000|2022-05-29 05:12:00|124.33|122.93|124.28|122.88|124.33|122.93|124.28|122.88|4
1653801130000|2022-05-29 05:12:10|124.27|122.87|124.25|122.85|124.27|122.87|124.25|122.85|2
1653801140000|2022-05-29 05:12:20|124.24|122.84|124.24|122.84|124.24|122.84|124.23|122.83|3
1653801150000|2022-05-29 05:12:30|124.23|122.83|124.22|122.82|124.23|122.83|124.22|122.82|2
1653801160000|2022-05-29 05:12:40|124.23|122.83|124.23|122.83|124.23|122.83|124.23|122.83|1
1653801170000|2022-05-29 05:12:50|124.24|122.84|124.25|122.85|124.25|122.85|124.24|122.84|2
1653801180000|2022-05-29 05:13:00|124.24|122.84|124.24|122.84|124.24|122.84|124.24|122.84|1
1653801190000|2022-05-29 05:13:10|124.25|122.85|124.24|122.84|124.26|122.86|124.24|122.84|3
1653801280000|2022-05-29 05:14:40|124.26|122.86|124.26|122.86|124.26|122.86|124.26|122.86|1
1653801290000|2022-05-29 05:14:50|124.24|122.84|124.24|122.84|124.24|122.84|124.24|122.84|1
1653801320000|2022-05-29 05:15:20|124.29|122.89|124.31|122.91|124.31|122.91|124.29|122.89|3
1653801330000|2022-05-29 05:15:30|124.32|122.92|124.37|122.97|124.37|122.97|124.32|122.92|4
1653801340000|2022-05-29 05:15:40|124.38|122.98|124.36|122.96|124.38|122.98|124.35|122.95|4
1653801350000|2022-05-29 05:15:50|124.38|122.98|124.38|122.98|124.38|122.98|124.38|122.98|1
1653801400000|2022-05-29 05:16:40|124.39|122.99|124.39|122.99|124.39|122.99|124.39|122.99|1
1653801410000|2022-05-29 05:16:50|124.4|123|124.49|123.09|124.49|123.09|124.4|123|9
1653801420000|2022-05-29 05:17:00|124.53|123.13|124.61|123.21|124.61|123.21|124.53|123.13|8
1653801430000|2022-05-29 05:17:10|124.6|123.2|124.58|123.18|124.61|123.21|124.57|123.17|8
1653801440000|2022-05-29 05:17:20|124.57|123.17|124.57|123.17|124.57|123.17|124.57|123.17|1
1653801450000|2022-05-29 05:17:30|124.58|123.18|124.57|123.17|124.58|123.18|124.57|123.17|2
1653801470000|2022-05-29 05:17:50|124.56|123.16|124.57|123.17|124.57|123.17|124.56|123.16|2
1653801510000|2022-05-29 05:18:30|124.55|123.15|124.55|123.15|124.55|123.15|124.55|123.15|1
1653801540000|2022-05-29 05:19:00|124.57|123.17|124.57|123.17|124.57|123.17|124.57|123.17|1
1653801560000|2022-05-29 05:19:20|124.56|123.16|124.56|123.16|124.56|123.16|124.56|123.16|1
1653801590000|2022-05-29 05:19:50|124.57|123.17|124.57|123.17|124.57|123.17|124.57|123.17|1
1653801610000|2022-05-29 05:20:10|124.55|123.15|124.38|122.98|124.55|123.15|124.38|122.98|13
1653801620000|2022-05-29 05:20:20|124.37|122.97|124.34|122.94|124.37|122.97|124.34|122.94|3
1653801630000|2022-05-29 05:20:30|124.37|122.97|124.44|123.04|124.44|123.04|124.34|122.94|8
1653801640000|2022-05-29 05:20:40|124.46|123.06|124.46|123.06|124.46|123.06|124.46|123.06|1
1653801650000|2022-05-29 05:20:50|124.44|123.04|124.44|123.04|124.44|123.04|124.44|123.04|1
1653801770000|2022-05-29 05:22:50|124.43|123.03|124.43|123.03|124.43|123.03|124.43|123.03|1
1653801780000|2022-05-29 05:23:00|124.42|123.02|124.44|123.04|124.44|123.04|124.42|123.02|3
1653801800000|2022-05-29 05:23:20|124.45|123.05|124.45|123.05|124.45|123.05|124.45|123.05|1
1653801810000|2022-05-29 05:23:30|124.52|123.12|124.54|123.14|124.54|123.14|124.52|123.12|4
1653801840000|2022-05-29 05:24:00|124.55|123.15|124.55|123.15|124.55|123.15|124.55|123.15|1
1653801920000|2022-05-29 05:25:20|124.56|123.16|124.55|123.15|124.56|123.16|124.54|123.14|3
1653801970000|2022-05-29 05:26:10|124.54|123.14|124.49|123.09|124.54|123.14|124.49|123.09|3
1653801990000|2022-05-29 05:26:30|124.5|123.1|124.43|123.03|124.5|123.1|124.41|123.01|7
1653802000000|2022-05-29 05:26:40|124.4|123|124.45|123.05|124.45|123.05|124.4|123|3
1653802010000|2022-05-29 05:26:50|124.44|123.04|124.41|123.01|124.44|123.04|124.41|123.01|4
1653802020000|2022-05-29 05:27:00|124.42|123.02|124.43|123.03|124.43|123.03|124.42|123.02|2
1653802070000|2022-05-29 05:27:50|124.51|123.11|124.55|123.15|124.55|123.15|124.51|123.11|6
1653802080000|2022-05-29 05:28:00|124.54|123.14|124.53|123.13|124.55|123.15|124.53|123.13|4
1653802090000|2022-05-29 05:28:10|124.54|123.14|124.56|123.16|124.56|123.16|124.54|123.14|3
1653802110000|2022-05-29 05:28:30|124.52|123.12|124.54|123.14|124.54|123.14|124.52|123.12|3
1653802130000|2022-05-29 05:28:50|124.55|123.15|124.66|123.26|124.66|123.26|124.55|123.15|7
1653802140000|2022-05-29 05:29:00|124.65|123.25|124.58|123.18|124.66|123.26|124.58|123.18|7
1653802150000|2022-05-29 05:29:10|124.56|123.16|124.52|123.12|124.56|123.16|124.49|123.09|10
1653802160000|2022-05-29 05:29:20|124.53|123.13|124.53|123.13|124.55|123.15|124.52|123.12|7
1653802170000|2022-05-29 05:29:30|124.54|123.14|124.54|123.14|124.54|123.14|124.54|123.14|1
1653802200000|2022-05-29 05:30:00|124.55|123.15|124.55|123.15|124.55|123.15|124.55|123.15|1
1653802210000|2022-05-29 05:30:10|124.54|123.14|124.47|123.07|124.54|123.14|124.46|123.06|7
1653802230000|2022-05-29 05:30:30|124.44|123.04|124.44|123.04|124.44|123.04|124.44|123.04|1
1653802240000|2022-05-29 05:30:40|124.43|123.03|124.42|123.02|124.43|123.03|124.42|123.02|2
1653802250000|2022-05-29 05:30:50|124.43|123.03|124.43|123.03|124.43|123.03|124.43|123.03|1
1653802280000|2022-05-29 05:31:20|124.42|123.02|124.42|123.02|124.43|123.03|124.42|123.02|3
1653802340000|2022-05-29 05:32:20|124.41|123.01|124.38|122.98|124.41|123.01|124.38|122.98|3
1653802350000|2022-05-29 05:32:30|124.37|122.97|124.35|122.95|124.37|122.97|124.35|122.95|2
1653802380000|2022-05-29 05:33:00|124.33|122.93|124.33|122.93|124.33|122.93|124.33|122.93|1
1653802400000|2022-05-29 05:33:20|124.32|122.92|124.34|122.94|124.34|122.94|124.32|122.92|2
1653802430000|2022-05-29 05:33:50|124.33|122.93|124.49|123.09|124.52|123.12|124.33|122.93|12
1653802440000|2022-05-29 05:34:00|124.46|123.06|124.47|123.07|124.47|123.07|124.46|123.06|4
1653802460000|2022-05-29 05:34:20|124.46|123.06|124.45|123.05|124.46|123.06|124.45|123.05|2
1653802470000|2022-05-29 05:34:30|124.43|123.03|124.43|123.03|124.43|123.03|124.43|123.03|1
1653802500000|2022-05-29 05:35:00|124.42|123.02|124.42|123.02|124.42|123.02|124.42|123.02|1
1653802570000|2022-05-29 05:36:10|124.43|123.03|124.43|123.03|124.43|123.03|124.43|123.03|1
1653802580000|2022-05-29 05:36:20|124.42|123.02|124.42|123.02|124.42|123.02|124.42|123.02|1
1653802590000|2022-05-29 05:36:30|124.44|123.04|124.44|123.04|124.44|123.04|124.44|123.04|1
1653802610000|2022-05-29 05:36:50|124.42|123.02|124.43|123.03|124.43|123.03|124.42|123.02|2
1653802620000|2022-05-29 05:37:00|124.44|123.04|124.44|123.04|124.44|123.04|124.44|123.04|1
1653802630000|2022-05-29 05:37:10|124.43|123.03|124.44|123.04|124.44|123.04|124.43|123.03|2
1653802640000|2022-05-29 05:37:20|124.43|123.03|124.43|123.03|124.43|123.03|124.43|123.03|1
1653802670000|2022-05-29 05:37:50|124.44|123.04|124.44|123.04|124.44|123.04|124.44|123.04|1
1653802740000|2022-05-29 05:39:00|124.43|123.03|124.4|123|124.43|123.03|124.4|123|3
1653802750000|2022-05-29 05:39:10|124.41|123.01|124.28|122.88|124.41|123.01|124.28|122.88|10
1653802760000|2022-05-29 05:39:20|124.25|122.85|124.32|122.92|124.34|122.94|124.25|122.85|5
1653802770000|2022-05-29 05:39:30|124.33|122.93|124.33|122.93|124.33|122.93|124.33|122.93|1
1653802780000|2022-05-29 05:39:40|124.32|122.92|124.31|122.91|124.32|122.92|124.31|122.91|2
1653802790000|2022-05-29 05:39:50|124.3|122.9|124.27|122.87|124.3|122.9|124.27|122.87|3
1653802800000|2022-05-29 05:40:00|124.29|122.89|124.28|122.88|124.29|122.89|124.28|122.88|2
1653802810000|2022-05-29 05:40:10|124.29|122.89|124.28|122.88|124.29|122.89|124.28|122.88|4
1653802820000|2022-05-29 05:40:20|124.27|122.87|124.27|122.87|124.27|122.87|124.26|122.86|3
1653802830000|2022-05-29 05:40:30|124.24|122.84|124.24|122.84|124.24|122.84|124.24|122.84|1
1653802850000|2022-05-29 05:40:50|124.25|122.85|124.25|122.85|124.25|122.85|124.25|122.85|1
1653802860000|2022-05-29 05:41:00|124.24|122.84|124.31|122.91|124.32|122.92|124.24|122.84|5
1653802870000|2022-05-29 05:41:10|124.32|122.92|124.27|122.87|124.32|122.92|124.27|122.87|6
1653802910000|2022-05-29 05:41:50|124.26|122.86|124.26|122.86|124.26|122.86|124.26|122.86|1
1653802920000|2022-05-29 05:42:00|124.27|122.87|124.25|122.85|124.27|122.87|124.25|122.85|2
1653802940000|2022-05-29 05:42:20|124.23|122.83|124.4|123|124.4|123|124.23|122.83|10
1653802950000|2022-05-29 05:42:30|124.41|123.01|124.45|123.05|124.45|123.05|124.41|123.01|5
1653802990000|2022-05-29 05:43:10|124.43|123.03|124.43|123.03|124.43|123.03|124.43|123.03|1
1653803030000|2022-05-29 05:43:50|124.44|123.04|124.44|123.04|124.44|123.04|124.44|123.04|1
1653803050000|2022-05-29 05:44:10|124.43|123.03|124.42|123.02|124.43|123.03|124.42|123.02|2
1653803070000|2022-05-29 05:44:30|124.39|122.99|124.37|122.97|124.39|122.99|124.37|122.97|3
1653803100000|2022-05-29 05:45:00|124.34|122.94|124.44|123.04|124.44|123.04|124.34|122.94|3
1653803110000|2022-05-29 05:45:10|124.43|123.03|124.43|123.03|124.43|123.03|124.43|123.03|1
1653803130000|2022-05-29 05:45:30|124.44|123.04|124.44|123.04|124.44|123.04|124.44|123.04|1
1653803150000|2022-05-29 05:45:50|124.43|123.03|124.43|123.03|124.43|123.03|124.43|123.03|1
1653803170000|2022-05-29 05:46:10|124.44|123.04|124.44|123.04|124.44|123.04|124.44|123.04|1
1653803190000|2022-05-29 05:46:30|124.43|123.03|124.43|123.03|124.43|123.03|124.43|123.03|1
1653803200000|2022-05-29 05:46:40|124.41|123.01|124.42|123.02|124.42|123.02|124.41|123.01|2
1653803210000|2022-05-29 05:46:50|124.43|123.03|124.45|123.05|124.45|123.05|124.43|123.03|2
1653803220000|2022-05-29 05:47:00|124.44|123.04|124.44|123.04|124.44|123.04|124.44|123.04|1
1653803230000|2022-05-29 05:47:10|124.42|123.02|124.42|123.02|124.42|123.02|124.42|123.02|1
1653803270000|2022-05-29 05:47:50|124.44|123.04|124.44|123.04|124.44|123.04|124.44|123.04|1
1653803280000|2022-05-29 05:48:00|124.42|123.02|124.42|123.02|124.42|123.02|124.42|123.02|1
1653803300000|2022-05-29 05:48:20|124.44|123.04|124.44|123.04|124.44|123.04|124.44|123.04|1
1653803310000|2022-05-29 05:48:30|124.42|123.02|124.42|123.02|124.42|123.02|124.42|123.02|1
1653803360000|2022-05-29 05:49:20|124.44|123.04|124.44|123.04|124.44|123.04|124.44|123.04|1
1653803370000|2022-05-29 05:49:30|124.42|123.02|124.38|122.98|124.42|123.02|124.37|122.97|6
1653803380000|2022-05-29 05:49:40|124.37|122.97|124.37|122.97|124.37|122.97|124.37|122.97|1
1653803400000|2022-05-29 05:50:00|124.34|122.94|124.34|122.94|124.34|122.94|124.34|122.94|1
1653803450000|2022-05-29 05:50:50|124.33|122.93|124.35|122.95|124.35|122.95|124.33|122.93|2
1653803460000|2022-05-29 05:51:00|124.36|122.96|124.35|122.95|124.36|122.96|124.35|122.95|2
1653803470000|2022-05-29 05:51:10|124.33|122.93|124.34|122.94|124.34|122.94|124.33|122.93|2
1653803480000|2022-05-29 05:51:20|124.33|122.93|124.32|122.92|124.33|122.93|124.32|122.92|2
1653803490000|2022-05-29 05:51:30|124.33|122.93|124.33|122.93|124.33|122.93|124.33|122.93|1
1653803500000|2022-05-29 05:51:40|124.32|122.92|124.34|122.94|124.34|122.94|124.32|122.92|2
1653803530000|2022-05-29 05:52:10|124.33|122.93|124.28|122.88|124.33|122.93|124.27|122.87|6
1653803540000|2022-05-29 05:52:20|124.27|122.87|124.21|122.81|124.27|122.87|124.2|122.8|9
1653803560000|2022-05-29 05:52:40|124.23|122.83|124.31|122.91|124.32|122.92|124.21|122.81|8
1653803570000|2022-05-29 05:52:50|124.3|122.9|124.31|122.91|124.32|122.92|124.29|122.89|5
1653803590000|2022-05-29 05:53:10|124.29|122.89|124.26|122.86|124.29|122.89|124.26|122.86|3
1653803600000|2022-05-29 05:53:20|124.23|122.83|124.23|122.83|124.23|122.83|124.23|122.83|1
1653803620000|2022-05-29 05:53:40|124.25|122.85|124.33|122.93|124.33|122.93|124.24|122.84|5
1653803720000|2022-05-29 05:55:20|124.31|122.91|124.28|122.88|124.31|122.91|124.28|122.88|3
1653803760000|2022-05-29 05:56:00|124.27|122.87|124.27|122.87|124.27|122.87|124.27|122.87|1
1653803770000|2022-05-29 05:56:10|124.26|122.86|124.26|122.86|124.26|122.86|124.25|122.85|5
1653803780000|2022-05-29 05:56:20|124.24|122.84|124.25|122.85|124.25|122.85|124.24|122.84|2
1653803790000|2022-05-29 05:56:30|124.28|122.88|124.41|123.01|124.42|123.02|124.28|122.88|12
1653803810000|2022-05-29 05:56:50|124.39|122.99|124.4|123|124.4|123|124.39|122.99|2
1653803830000|2022-05-29 05:57:10|124.41|123.01|124.4|123|124.41|123.01|124.4|123|2
1653803840000|2022-05-29 05:57:20|124.47|123.07|124.5|123.1|124.51|123.11|124.46|123.06|7
1653803860000|2022-05-29 05:57:40|124.47|123.07|124.46|123.06|124.47|123.07|124.46|123.06|2
1653803870000|2022-05-29 05:57:50|124.5|123.1|124.5|123.1|124.53|123.13|124.5|123.1|6
1653803880000|2022-05-29 05:58:00|124.49|123.09|124.44|123.04|124.49|123.09|124.44|123.04|3
1653803900000|2022-05-29 05:58:20|124.45|123.05|124.55|123.15|124.55|123.15|124.45|123.05|6
1653803910000|2022-05-29 05:58:30|124.54|123.14|124.5|123.1|124.54|123.14|124.48|123.08|8
1653803920000|2022-05-29 05:58:40|124.51|123.11|124.56|123.16|124.56|123.16|124.51|123.11|4
1653803930000|2022-05-29 05:58:50|124.55|123.15|124.55|123.15|124.55|123.15|124.55|123.15|1
1653803940000|2022-05-29 05:59:00|124.56|123.16|124.65|123.25|124.65|123.25|124.56|123.16|7
1653803960000|2022-05-29 05:59:20|124.63|123.23|124.6|123.2|124.66|123.26|124.6|123.2|8
1653803970000|2022-05-29 05:59:30|124.59|123.19|124.91|123.51|124.97|123.57|124.59|123.19|17
1653803980000|2022-05-29 05:59:40|124.9|123.5|125.03|123.63|125.03|123.63|124.9|123.5|6
1653803990000|2022-05-29 05:59:50|125.04|123.64|125.04|123.64|125.04|123.64|125.04|123.64|1
1653804000000|2022-05-29 06:00:00|125.05|123.65|125.17|123.77|125.17|123.77|125.04|123.64|10
1653804010000|2022-05-29 06:00:10|125.18|123.78|125.18|123.78|125.18|123.78|125.18|123.78|1
1653804020000|2022-05-29 06:00:20|125.19|123.79|125.27|123.87|125.27|123.87|125.19|123.79|8
1653804040000|2022-05-29 06:00:40|125.25|123.85|125.25|123.85|125.25|123.85|125.25|123.85|1
1653804060000|2022-05-29 06:01:00|125.26|123.86|125.19|123.79|125.27|123.87|125.19|123.79|8
1653804070000|2022-05-29 06:01:10|125.2|123.8|125.18|123.78|125.2|123.8|125.18|123.78|2
1653804080000|2022-05-29 06:01:20|125.2|123.8|125.23|123.83|125.24|123.84|125.2|123.8|5
1653804090000|2022-05-29 06:01:30|125.25|123.85|125.25|123.85|125.25|123.85|125.25|123.85|1
1653804100000|2022-05-29 06:01:40|125.26|123.86|125.37|123.97|125.38|123.98|125.26|123.86|10
1653804110000|2022-05-29 06:01:50|125.42|124.02|125.49|124.09|125.51|124.11|125.41|124.01|7
1653804120000|2022-05-29 06:02:00|125.5|124.1|125.51|124.11|125.51|124.11|125.5|124.1|2
1653804130000|2022-05-29 06:02:10|125.5|124.1|125.33|123.93|125.5|124.1|125.32|123.92|13
1653804150000|2022-05-29 06:02:30|125.32|123.92|125.32|123.92|125.33|123.93|125.32|123.92|3
1653804160000|2022-05-29 06:02:40|125.33|123.93|125.33|123.93|125.33|123.93|125.33|123.93|1
1653804180000|2022-05-29 06:03:00|125.32|123.92|125.3|123.9|125.32|123.92|125.3|123.9|3
1653804190000|2022-05-29 06:03:10|125.33|123.93|125.34|123.94|125.34|123.94|125.32|123.92|3
1653804200000|2022-05-29 06:03:20|125.33|123.93|125.31|123.91|125.33|123.93|125.31|123.91|2
1653804210000|2022-05-29 06:03:30|125.32|123.92|125.27|123.87|125.32|123.92|125.27|123.87|5
1653804220000|2022-05-29 06:03:40|125.26|123.86|125.21|123.81|125.26|123.86|125.21|123.81|5
1653804240000|2022-05-29 06:04:00|125.23|123.83|125.24|123.84|125.24|123.84|125.23|123.83|2
1653804250000|2022-05-29 06:04:10|125.23|123.83|125.24|123.84|125.24|123.84|125.23|123.83|2
1653804290000|2022-05-29 06:04:50|125.23|123.83|125.23|123.83|125.23|123.83|125.23|123.83|1
1653804300000|2022-05-29 06:05:00|125.22|123.82|125.17|123.77|125.22|123.82|125.14|123.74|10
1653804310000|2022-05-29 06:05:10|125.15|123.75|125.15|123.75|125.15|123.75|125.15|123.75|1
1653804320000|2022-05-29 06:05:20|125.17|123.77|125.15|123.75|125.17|123.77|125.15|123.75|2
1653804330000|2022-05-29 06:05:30|125.16|123.76|125.13|123.73|125.16|123.76|125.13|123.73|3
1653804340000|2022-05-29 06:05:40|125.14|123.74|125.21|123.81|125.22|123.82|125.14|123.74|9
1653804360000|2022-05-29 06:06:00|125.19|123.79|125.24|123.84|125.24|123.84|125.19|123.79|4
1653804370000|2022-05-29 06:06:10|125.25|123.85|125.24|123.84|125.25|123.85|125.24|123.84|4
1653804380000|2022-05-29 06:06:20|125.23|123.83|125.23|123.83|125.23|123.83|125.23|123.83|1
1653804400000|2022-05-29 06:06:40|125.22|123.82|125.22|123.82|125.22|123.82|125.22|123.82|1
1653804430000|2022-05-29 06:07:10|125.2|123.8|125.15|123.75|125.2|123.8|125.15|123.75|10
1653804440000|2022-05-29 06:07:20|125.14|123.74|125.1|123.7|125.14|123.74|125.1|123.7|4
1653804450000|2022-05-29 06:07:30|125.09|123.69|125.1|123.7|125.1|123.7|125.09|123.69|2
1653804460000|2022-05-29 06:07:40|125.08|123.68|125.08|123.68|125.08|123.68|125.08|123.68|1
1653804500000|2022-05-29 06:08:20|125.12|123.72|125.12|123.72|125.12|123.72|125.12|123.72|1
1653804520000|2022-05-29 06:08:40|125.11|123.71|125.12|123.72|125.12|123.72|125.11|123.71|2
1653804540000|2022-05-29 06:09:00|125.11|123.71|125.11|123.71|125.11|123.71|125.11|123.71|1
1653804560000|2022-05-29 06:09:20|125.12|123.72|125.12|123.72|125.12|123.72|125.12|123.72|1
1653804600000|2022-05-29 06:10:00|125.11|123.71|125.02|123.62|125.11|123.71|125.02|123.62|6
1653804620000|2022-05-29 06:10:20|125.03|123.63|125.03|123.63|125.03|123.63|125.03|123.63|1
1653804630000|2022-05-29 06:10:30|125.04|123.64|124.96|123.56|125.04|123.64|124.95|123.55|9
1653804640000|2022-05-29 06:10:40|124.95|123.55|124.95|123.55|124.95|123.55|124.95|123.55|1
1653804650000|2022-05-29 06:10:50|124.94|123.54|124.94|123.54|124.94|123.54|124.94|123.54|1
1653804660000|2022-05-29 06:11:00|125|123.6|125.1|123.7|125.1|123.7|125|123.6|5
1653804680000|2022-05-29 06:11:20|125.12|123.72|125.12|123.72|125.13|123.73|125.1|123.7|5
1653804700000|2022-05-29 06:11:40|125.13|123.73|125.13|123.73|125.14|123.74|125.13|123.73|3
1653804710000|2022-05-29 06:11:50|125.12|123.72|125.18|123.78|125.18|123.78|125.12|123.72|3
1653804720000|2022-05-29 06:12:00|125.19|123.79|125.18|123.78|125.19|123.79|125.18|123.78|2
1653804740000|2022-05-29 06:12:20|125.19|123.79|125.15|123.75|125.2|123.8|125.14|123.74|6
1653804750000|2022-05-29 06:12:30|125.13|123.73|125.14|123.74|125.15|123.75|125.13|123.73|3
1653804760000|2022-05-29 06:12:40|125.13|123.73|125.13|123.73|125.13|123.73|125.13|123.73|1
1653804770000|2022-05-29 06:12:50|125.14|123.74|125.14|123.74|125.14|123.74|125.14|123.74|1
1653804780000|2022-05-29 06:13:00|125.15|123.75|125.15|123.75|125.15|123.75|125.14|123.74|3
1653804800000|2022-05-29 06:13:20|125.14|123.74|125.19|123.79|125.2|123.8|125.14|123.74|6
1653804820000|2022-05-29 06:13:40|125.18|123.78|125.18|123.78|125.18|123.78|125.18|123.78|1
1653804840000|2022-05-29 06:14:00|125.14|123.74|125.19|123.79|125.19|123.79|125.14|123.74|2
1653804870000|2022-05-29 06:14:30|125.2|123.8|125.23|123.83|125.24|123.84|125.2|123.8|3
1653804900000|2022-05-29 06:15:00|125.24|123.84|125.16|123.76|125.25|123.85|125.16|123.76|7
1653804910000|2022-05-29 06:15:10|125.14|123.74|125.13|123.73|125.14|123.74|125.13|123.73|2
1653804920000|2022-05-29 06:15:20|125.15|123.75|125.15|123.75|125.15|123.75|125.15|123.75|1
1653804930000|2022-05-29 06:15:30|125.14|123.74|125.09|123.69|125.14|123.74|125.09|123.69|3
1653804940000|2022-05-29 06:15:40|125.13|123.73|125.13|123.73|125.14|123.74|125.13|123.73|3
1653804950000|2022-05-29 06:15:50|125.14|123.74|125.19|123.79|125.19|123.79|125.14|123.74|2
1653804960000|2022-05-29 06:16:00|125.18|123.78|125.16|123.76|125.18|123.78|125.16|123.76|3
1653804970000|2022-05-29 06:16:10|125.15|123.75|125.15|123.75|125.15|123.75|125.15|123.75|1
1653804980000|2022-05-29 06:16:20|125.16|123.76|125.15|123.75|125.16|123.76|125.15|123.75|2
1653805020000|2022-05-29 06:17:00|125.09|123.69|125.15|123.75|125.15|123.75|125.08|123.68|3
1653805110000|2022-05-29 06:18:30|125.14|123.74|125.14|123.74|125.14|123.74|125.14|123.74|1
1653805140000|2022-05-29 06:19:00|125.13|123.73|125.14|123.74|125.14|123.74|125.13|123.73|2
1653805150000|2022-05-29 06:19:10|125.13|123.73|125.02|123.62|125.13|123.73|125.02|123.62|8
1653805170000|2022-05-29 06:19:30|125.01|123.61|125.02|123.62|125.02|123.62|125.01|123.61|2
1653805180000|2022-05-29 06:19:40|125.04|123.64|125.04|123.64|125.04|123.64|125.04|123.64|1
1653805190000|2022-05-29 06:19:50|125.03|123.63|124.97|123.57|125.03|123.63|124.97|123.57|5
1653805200000|2022-05-29 06:20:00|124.96|123.56|124.97|123.57|124.99|123.59|124.94|123.54|7
1653805210000|2022-05-29 06:20:10|124.99|123.59|124.99|123.59|124.99|123.59|124.99|123.59|1
1653805220000|2022-05-29 06:20:20|125.01|123.61|125.01|123.61|125.01|123.61|125.01|123.61|1
1653805250000|2022-05-29 06:20:50|125.03|123.63|125.03|123.63|125.03|123.63|125.03|123.63|1
1653805270000|2022-05-29 06:21:10|125.04|123.64|125.04|123.64|125.05|123.65|125.04|123.64|3
1653805280000|2022-05-29 06:21:20|125.05|123.65|125.05|123.65|125.05|123.65|125.05|123.65|1
1653805310000|2022-05-29 06:21:50|125.04|123.64|125.03|123.63|125.04|123.64|125.03|123.63|2
1653805320000|2022-05-29 06:22:00|125.04|123.64|125.03|123.63|125.04|123.64|125.03|123.63|2
1653805330000|2022-05-29 06:22:10|125.04|123.64|125.03|123.63|125.04|123.64|125.03|123.63|2
1653805340000|2022-05-29 06:22:20|125.04|123.64|125.04|123.64|125.04|123.64|125.04|123.64|1
1653805370000|2022-05-29 06:22:50|125.02|123.62|125.05|123.65|125.05|123.65|125.02|123.62|3
1653805380000|2022-05-29 06:23:00|125.04|123.64|125.04|123.64|125.04|123.64|125.04|123.64|1
1653805390000|2022-05-29 06:23:10|125.05|123.65|125.14|123.74|125.14|123.74|125.03|123.63|5
1653805400000|2022-05-29 06:23:20|125.12|123.72|125.12|123.72|125.12|123.72|125.12|123.72|1
1653805420000|2022-05-29 06:23:40|125.13|123.73|125.13|123.73|125.13|123.73|125.13|123.73|1
1653805440000|2022-05-29 06:24:00|125.17|123.77|125.18|123.78|125.2|123.8|125.17|123.77|4
1653805450000|2022-05-29 06:24:10|125.21|123.81|125.14|123.74|125.21|123.81|125.14|123.74|8
1653805470000|2022-05-29 06:24:30|125.09|123.69|125.1|123.7|125.1|123.7|125.09|123.69|2
1653805490000|2022-05-29 06:24:50|125.12|123.72|125.12|123.72|125.12|123.72|125.12|123.72|1
1653805510000|2022-05-29 06:25:10|125.13|123.73|125.12|123.72|125.13|123.73|125.12|123.72|2
1653805520000|2022-05-29 06:25:20|125.11|123.71|125.11|123.71|125.11|123.71|125.11|123.71|1
1653805550000|2022-05-29 06:25:50|125.12|123.72|125.11|123.71|125.12|123.72|125.11|123.71|2
1653805560000|2022-05-29 06:26:00|125.12|123.72|125.12|123.72|125.12|123.72|125.12|123.72|1
1653805570000|2022-05-29 06:26:10|125.18|123.78|125.21|123.81|125.23|123.83|125.18|123.78|5
1653805580000|2022-05-29 06:26:20|125.19|123.79|125.19|123.79|125.21|123.81|125.19|123.79|3
1653805590000|2022-05-29 06:26:30|125.22|123.82|125.24|123.84|125.24|123.84|125.21|123.81|5
1653805600000|2022-05-29 06:26:40|125.22|123.82|125.23|123.83|125.23|123.83|125.22|123.82|2
1653805610000|2022-05-29 06:26:50|125.22|123.82|125.18|123.78|125.22|123.82|125.18|123.78|4
1653805620000|2022-05-29 06:27:00|125.19|123.79|125.17|123.77|125.19|123.79|125.17|123.77|3
1653805630000|2022-05-29 06:27:10|125.16|123.76|125.13|123.73|125.16|123.76|125.13|123.73|4
1653805650000|2022-05-29 06:27:30|125.14|123.74|125.13|123.73|125.14|123.74|125.13|123.73|4
1653805660000|2022-05-29 06:27:40|125.14|123.74|125.14|123.74|125.14|123.74|125.14|123.74|1
1653805670000|2022-05-29 06:27:50|125.15|123.75|125.14|123.74|125.15|123.75|125.14|123.74|2
1653805680000|2022-05-29 06:28:00|125.15|123.75|125.18|123.78|125.19|123.79|125.15|123.75|3
1653805690000|2022-05-29 06:28:10|125.17|123.77|125.18|123.78|125.18|123.78|125.17|123.77|2
1653805700000|2022-05-29 06:28:20|125.19|123.79|125.19|123.79|125.19|123.79|125.19|123.79|1
1653805710000|2022-05-29 06:28:30|125.21|123.81|125.25|123.85|125.28|123.88|125.21|123.81|6
1653805720000|2022-05-29 06:28:40|125.24|123.84|125.25|123.85|125.25|123.85|125.24|123.84|2
1653805730000|2022-05-29 06:28:50|125.24|123.84|125.24|123.84|125.24|123.84|125.23|123.83|3
1653805740000|2022-05-29 06:29:00|125.23|123.83|125.19|123.79|125.23|123.83|125.19|123.79|5
1653805760000|2022-05-29 06:29:20|125.2|123.8|125.2|123.8|125.2|123.8|125.2|123.8|1
1653805770000|2022-05-29 06:29:30|125.19|123.79|125.2|123.8|125.2|123.8|125.19|123.79|2
1653805780000|2022-05-29 06:29:40|125.19|123.79|125.19|123.79|125.2|123.8|125.18|123.78|5
1653805790000|2022-05-29 06:29:50|125.2|123.8|125.26|123.86|125.27|123.87|125.2|123.8|5
1653805800000|2022-05-29 06:30:00|125.25|123.85|125.24|123.84|125.25|123.85|125.24|123.84|2
1653805810000|2022-05-29 06:30:10|125.23|123.83|125.22|123.82|125.23|123.83|125.22|123.82|2
1653805820000|2022-05-29 06:30:20|125.23|123.83|125.23|123.83|125.23|123.83|125.23|123.83|1
1653805830000|2022-05-29 06:30:30|125.22|123.82|125.18|123.78|125.22|123.82|125.18|123.78|3
1653805840000|2022-05-29 06:30:40|125.15|123.75|125.19|123.79|125.19|123.79|125.14|123.74|4
1653805850000|2022-05-29 06:30:50|125.18|123.78|125.18|123.78|125.18|123.78|125.18|123.78|1
1653805860000|2022-05-29 06:31:00|125.19|123.79|125.19|123.79|125.19|123.79|125.19|123.79|1
1653805870000|2022-05-29 06:31:10|125.18|123.78|125.18|123.78|125.18|123.78|125.18|123.78|1
1653805880000|2022-05-29 06:31:20|125.23|123.83|125.24|123.84|125.26|123.86|125.23|123.83|5
1653805900000|2022-05-29 06:31:40|125.27|123.87|125.27|123.87|125.27|123.87|125.27|123.87|1
1653805920000|2022-05-29 06:32:00|125.26|123.86|125.26|123.86|125.26|123.86|125.26|123.86|1
1653805930000|2022-05-29 06:32:10|125.28|123.88|125.28|123.88|125.28|123.88|125.28|123.88|1
1653805950000|2022-05-29 06:32:30|125.3|123.9|125.28|123.88|125.3|123.9|125.28|123.88|3
1653805960000|2022-05-29 06:32:40|125.27|123.87|125.27|123.87|125.27|123.87|125.27|123.87|1
1653805970000|2022-05-29 06:32:50|125.26|123.86|125.19|123.79|125.26|123.86|125.17|123.77|7
1653805980000|2022-05-29 06:33:00|125.17|123.77|125.15|123.75|125.17|123.77|125.15|123.75|5
1653805990000|2022-05-29 06:33:10|125.16|123.76|125.14|123.74|125.16|123.76|125.14|123.74|3
1653806010000|2022-05-29 06:33:30|125.15|123.75|125.15|123.75|125.15|123.75|125.15|123.75|1
1653806030000|2022-05-29 06:33:50|125.17|123.77|125.17|123.77|125.17|123.77|125.17|123.77|1
1653806070000|2022-05-29 06:34:30|125.16|123.76|125.17|123.77|125.17|123.77|125.16|123.76|2
1653806080000|2022-05-29 06:34:40|125.16|123.76|125.16|123.76|125.16|123.76|125.16|123.76|1
1653806090000|2022-05-29 06:34:50|125.17|123.77|125.16|123.76|125.17|123.77|125.16|123.76|2
1653806100000|2022-05-29 06:35:00|125.17|123.77|125.08|123.68|125.17|123.77|125.08|123.68|6
1653806110000|2022-05-29 06:35:10|125.07|123.67|125.15|123.75|125.15|123.75|125.07|123.67|3
1653806120000|2022-05-29 06:35:20|125.14|123.74|125.15|123.75|125.15|123.75|125.13|123.73|3
1653806160000|2022-05-29 06:36:00|125.14|123.74|125.12|123.72|125.14|123.74|125.12|123.72|3
1653806170000|2022-05-29 06:36:10|125.09|123.69|125.08|123.68|125.09|123.69|125.08|123.68|2
1653806190000|2022-05-29 06:36:30|125.07|123.67|125.07|123.67|125.07|123.67|125.07|123.67|1
1653806200000|2022-05-29 06:36:40|125.06|123.66|125.06|123.66|125.06|123.66|125.06|123.66|1
1653806220000|2022-05-29 06:37:00|125.07|123.67|125.15|123.75|125.15|123.75|125.06|123.66|5
1653806240000|2022-05-29 06:37:20|125.14|123.74|125.09|123.69|125.14|123.74|125.09|123.69|3
1653806250000|2022-05-29 06:37:30|125.08|123.68|125.08|123.68|125.08|123.68|125.08|123.68|1
1653806260000|2022-05-29 06:37:40|125.09|123.69|125.09|123.69|125.09|123.69|125.09|123.69|1
1653806320000|2022-05-29 06:38:40|125.08|123.68|125.08|123.68|125.08|123.68|125.08|123.68|1
1653806330000|2022-05-29 06:38:50|125.09|123.69|125.09|123.69|125.09|123.69|125.09|123.69|1
1653806400000|2022-05-29 06:40:00|125.08|123.68|125.08|123.68|125.08|123.68|125.08|123.68|1
1653806410000|2022-05-29 06:40:10|125.07|123.67|125.07|123.67|125.07|123.67|125.07|123.67|1
1653806430000|2022-05-29 06:40:30|125.08|123.68|125.07|123.67|125.08|123.68|125.07|123.67|2
1653806440000|2022-05-29 06:40:40|125.08|123.68|125.08|123.68|125.08|123.68|125.08|123.68|1
1653806460000|2022-05-29 06:41:00|125.07|123.67|125.16|123.76|125.19|123.79|125.07|123.67|7
1653806470000|2022-05-29 06:41:10|125.15|123.75|125.08|123.68|125.15|123.75|125.08|123.68|4
1653806480000|2022-05-29 06:41:20|125.09|123.69|125.09|123.69|125.09|123.69|125.09|123.69|1
1653806490000|2022-05-29 06:41:30|125.08|123.68|125.17|123.77|125.17|123.77|125.08|123.68|7
1653806500000|2022-05-29 06:41:40|125.15|123.75|125.15|123.75|125.15|123.75|125.15|123.75|1
1653806510000|2022-05-29 06:41:50|125.16|123.76|125.17|123.77|125.17|123.77|125.16|123.76|2
1653806530000|2022-05-29 06:42:10|125.18|123.78|125.17|123.77|125.18|123.78|125.17|123.77|2
1653806540000|2022-05-29 06:42:20|125.16|123.76|125.16|123.76|125.16|123.76|125.16|123.76|1
1653806550000|2022-05-29 06:42:30|125.17|123.77|125.06|123.66|125.17|123.77|125.06|123.66|8
1653806570000|2022-05-29 06:42:50|125.07|123.67|125.07|123.67|125.07|123.67|125.07|123.67|1
1653806580000|2022-05-29 06:43:00|125.06|123.66|125.08|123.68|125.08|123.68|125.06|123.66|3
1653806590000|2022-05-29 06:43:10|125.07|123.67|125.15|123.75|125.16|123.76|125.07|123.67|5
1653806600000|2022-05-29 06:43:20|125.16|123.76|125.17|123.77|125.2|123.8|125.16|123.76|9
1653806620000|2022-05-29 06:43:40|125.18|123.78|125.18|123.78|125.18|123.78|125.18|123.78|1
1653806630000|2022-05-29 06:43:50|125.17|123.77|125.17|123.77|125.17|123.77|125.17|123.77|1
1653806640000|2022-05-29 06:44:00|125.18|123.78|125.17|123.77|125.18|123.78|125.17|123.77|2
1653806660000|2022-05-29 06:44:20|125.18|123.78|125.23|123.83|125.23|123.83|125.18|123.78|4
1653806670000|2022-05-29 06:44:30|125.24|123.84|125.23|123.83|125.24|123.84|125.23|123.83|2
1653806680000|2022-05-29 06:44:40|125.24|123.84|125.24|123.84|125.24|123.84|125.24|123.84|1
1653806700000|2022-05-29 06:45:00|125.25|123.85|125.27|123.87|125.27|123.87|125.25|123.85|2
1653806710000|2022-05-29 06:45:10|125.26|123.86|125.26|123.86|125.26|123.86|125.25|123.85|3
1653806730000|2022-05-29 06:45:30|125.27|123.87|125.26|123.86|125.27|123.87|125.26|123.86|2
1653806770000|2022-05-29 06:46:10|125.25|123.85|125.25|123.85|125.25|123.85|125.25|123.85|1
1653806780000|2022-05-29 06:46:20|125.24|123.84|125.24|123.84|125.24|123.84|125.24|123.84|1
1653806790000|2022-05-29 06:46:30|125.22|123.82|125.25|123.85|125.25|123.85|125.22|123.82|3
1653806800000|2022-05-29 06:46:40|125.26|123.86|125.2|123.8|125.26|123.86|125.19|123.79|6
1653806810000|2022-05-29 06:46:50|125.19|123.79|125.19|123.79|125.19|123.79|125.19|123.79|1
1653806830000|2022-05-29 06:47:10|125.18|123.78|125.17|123.77|125.18|123.78|125.17|123.77|2
1653806840000|2022-05-29 06:47:20|125.18|123.78|125.18|123.78|125.18|123.78|125.18|123.78|1
1653806850000|2022-05-29 06:47:30|125.17|123.77|125.18|123.78|125.18|123.78|125.17|123.77|2
1653806860000|2022-05-29 06:47:40|125.17|123.77|125.16|123.76|125.17|123.77|125.15|123.75|4
1653806870000|2022-05-29 06:47:50|125.15|123.75|125.12|123.72|125.15|123.75|125.12|123.72|4
1653806890000|2022-05-29 06:48:10|125.15|123.75|125.15|123.75|125.15|123.75|125.15|123.75|1
1653806900000|2022-05-29 06:48:20|125.14|123.74|125.14|123.74|125.14|123.74|125.14|123.74|1
1653806910000|2022-05-29 06:48:30|125.15|123.75|125.14|123.74|125.15|123.75|125.14|123.74|2
1653806920000|2022-05-29 06:48:40|125.12|123.72|125.14|123.74|125.14|123.74|125.12|123.72|3
1653806930000|2022-05-29 06:48:50|125.15|123.75|125.09|123.69|125.15|123.75|125.09|123.69|5
1653806940000|2022-05-29 06:49:00|125.08|123.68|125.14|123.74|125.16|123.76|125.08|123.68|5
1653806960000|2022-05-29 06:49:20|125.15|123.75|125.15|123.75|125.15|123.75|125.15|123.75|1
1653806980000|2022-05-29 06:49:40|125.17|123.77|125.17|123.77|125.17|123.77|125.17|123.77|1
1653807010000|2022-05-29 06:50:10|125.18|123.78|125.18|123.78|125.18|123.78|125.18|123.78|1
1653807020000|2022-05-29 06:50:20|125.17|123.77|125.17|123.77|125.17|123.77|125.17|123.77|1
1653807060000|2022-05-29 06:51:00|125.18|123.78|125.18|123.78|125.18|123.78|125.18|123.78|1
1653807070000|2022-05-29 06:51:10|125.17|123.77|125.25|123.85|125.27|123.87|125.17|123.77|6
1653807090000|2022-05-29 06:51:30|125.26|123.86|125.26|123.86|125.26|123.86|125.26|123.86|1
1653807110000|2022-05-29 06:51:50|125.27|123.87|125.27|123.87|125.27|123.87|125.27|123.87|1
1653807130000|2022-05-29 06:52:10|125.26|123.86|125.27|123.87|125.27|123.87|125.26|123.86|2
1653807140000|2022-05-29 06:52:20|125.26|123.86|125.26|123.86|125.26|123.86|125.26|123.86|1
1653807150000|2022-05-29 06:52:30|125.24|123.84|125.24|123.84|125.24|123.84|125.24|123.84|1
1653807170000|2022-05-29 06:52:50|125.21|123.81|125.24|123.84|125.24|123.84|125.21|123.81|2
1653807180000|2022-05-29 06:53:00|125.27|123.87|125.3|123.9|125.3|123.9|125.27|123.87|2
1653807210000|2022-05-29 06:53:30|125.29|123.89|125.35|123.95|125.35|123.95|125.29|123.89|6
1653807230000|2022-05-29 06:53:50|125.36|123.96|125.35|123.95|125.36|123.96|125.35|123.95|2
1653807240000|2022-05-29 06:54:00|125.36|123.96|125.35|123.95|125.36|123.96|125.35|123.95|4
1653807250000|2022-05-29 06:54:10|125.36|123.96|125.36|123.96|125.36|123.96|125.36|123.96|1
1653807260000|2022-05-29 06:54:20|125.35|123.95|125.36|123.96|125.36|123.96|125.35|123.95|2
1653807270000|2022-05-29 06:54:30|125.35|123.95|125.35|123.95|125.35|123.95|125.35|123.95|1
1653807280000|2022-05-29 06:54:40|125.36|123.96|125.36|123.96|125.36|123.96|125.36|123.96|1
1653807290000|2022-05-29 06:54:50|125.35|123.95|125.35|123.95|125.35|123.95|125.35|123.95|1
1653807330000|2022-05-29 06:55:30|125.37|123.97|125.37|123.97|125.37|123.97|125.37|123.97|1
1653807360000|2022-05-29 06:56:00|125.36|123.96|125.28|123.88|125.36|123.96|125.28|123.88|6
1653807370000|2022-05-29 06:56:10|125.27|123.87|125.25|123.85|125.27|123.87|125.25|123.85|3
1653807380000|2022-05-29 06:56:20|125.24|123.84|125.25|123.85|125.25|123.85|125.24|123.84|2
1653807390000|2022-05-29 06:56:30|125.26|123.86|125.26|123.86|125.26|123.86|125.26|123.86|1
1653807480000|2022-05-29 06:58:00|125.25|123.85|125.24|123.84|125.25|123.85|125.24|123.84|4
1653807490000|2022-05-29 06:58:10|125.23|123.83|125.22|123.82|125.24|123.84|125.22|123.82|3
1653807500000|2022-05-29 06:58:20|125.24|123.84|125.24|123.84|125.24|123.84|125.24|123.84|1
1653807520000|2022-05-29 06:58:40|125.23|123.83|125.24|123.84|125.24|123.84|125.23|123.83|2
1653807540000|2022-05-29 06:59:00|125.17|123.77|125.18|123.78|125.18|123.78|125.15|123.75|4
1653807550000|2022-05-29 06:59:10|125.17|123.77|125.18|123.78|125.18|123.78|125.17|123.77|2
1653807570000|2022-05-29 06:59:30|125.16|123.76|125.24|123.84|125.24|123.84|125.16|123.76|8
1653807590000|2022-05-29 06:59:50|125.25|123.85|125.24|123.84|125.25|123.85|125.24|123.84|2
1653807600000|2022-05-29 07:00:00|125.25|123.85|125.26|123.86|125.26|123.86|125.24|123.84|3
1653807610000|2022-05-29 07:00:10|125.24|123.84|125.26|123.86|125.26|123.86|125.24|123.84|2
1653807620000|2022-05-29 07:00:20|125.27|123.87|125.27|123.87|125.27|123.87|125.27|123.87|1
1653807630000|2022-05-29 07:00:30|125.28|123.88|125.35|123.95|125.35|123.95|125.28|123.88|4
1653807660000|2022-05-29 07:01:00|125.37|123.97|125.36|123.96|125.37|123.97|125.36|123.96|2
1653807680000|2022-05-29 07:01:20|125.35|123.95|125.35|123.95|125.35|123.95|125.35|123.95|1
1653807700000|2022-05-29 07:01:40|125.36|123.96|125.36|123.96|125.36|123.96|125.36|123.96|1
1653807720000|2022-05-29 07:02:00|125.35|123.95|125.26|123.86|125.35|123.95|125.26|123.86|6
1653807730000|2022-05-29 07:02:10|125.27|123.87|125.27|123.87|125.27|123.87|125.27|123.87|1
1653807750000|2022-05-29 07:02:30|125.28|123.88|125.27|123.87|125.28|123.88|125.27|123.87|2
1653807820000|2022-05-29 07:03:40|125.26|123.86|125.26|123.86|125.26|123.86|125.26|123.86|1
1653807840000|2022-05-29 07:04:00|125.25|123.85|125.25|123.85|125.25|123.85|125.25|123.85|1
1653807860000|2022-05-29 07:04:20|125.24|123.84|125.22|123.82|125.24|123.84|125.22|123.82|6
1653807880000|2022-05-29 07:04:40|125.2|123.8|125.21|123.81|125.21|123.81|125.19|123.79|3
1653807890000|2022-05-29 07:04:50|125.2|123.8|125.24|123.84|125.24|123.84|125.2|123.8|7
1653807900000|2022-05-29 07:05:00|125.23|123.83|125.23|123.83|125.23|123.83|125.23|123.83|1
1653807910000|2022-05-29 07:05:10|125.22|123.82|125.23|123.83|125.23|123.83|125.22|123.82|2
1653807980000|2022-05-29 07:06:20|125.26|123.86|125.25|123.85|125.26|123.86|125.25|123.85|2
1653807990000|2022-05-29 07:06:30|125.23|123.83|125.23|123.83|125.23|123.83|125.23|123.83|1
1653808000000|2022-05-29 07:06:40|125.22|123.82|125.21|123.81|125.22|123.82|125.21|123.81|2
1653808010000|2022-05-29 07:06:50|125.23|123.83|125.23|123.83|125.23|123.83|125.23|123.83|1
1653808020000|2022-05-29 07:07:00|125.21|123.81|125.2|123.8|125.22|123.82|125.19|123.79|5
1653808030000|2022-05-29 07:07:10|125.23|123.83|125.24|123.84|125.25|123.85|125.23|123.83|3
1653808040000|2022-05-29 07:07:20|125.26|123.86|125.26|123.86|125.26|123.86|125.26|123.86|1
1653808050000|2022-05-29 07:07:30|125.23|123.83|125.23|123.83|125.23|123.83|125.23|123.83|1
1653808060000|2022-05-29 07:07:40|125.25|123.85|125.25|123.85|125.25|123.85|125.25|123.85|1
1653808110000|2022-05-29 07:08:30|125.3|123.9|125.32|123.92|125.32|123.92|125.29|123.89|4
1653808140000|2022-05-29 07:09:00|125.31|123.91|125.26|123.86|125.31|123.91|125.25|123.85|8
1653808160000|2022-05-29 07:09:20|125.23|123.83|125.22|123.82|125.23|123.83|125.21|123.81|4
1653808170000|2022-05-29 07:09:30|125.2|123.8|125.24|123.84|125.24|123.84|125.2|123.8|5
1653808180000|2022-05-29 07:09:40|125.22|123.82|125.22|123.82|125.22|123.82|125.22|123.82|1
1653808190000|2022-05-29 07:09:50|125.23|123.83|125.22|123.82|125.23|123.83|125.22|123.82|2
1653808200000|2022-05-29 07:10:00|125.24|123.84|125.22|123.82|125.24|123.84|125.22|123.82|2
1653808240000|2022-05-29 07:10:40|125.23|123.83|125.23|123.83|125.23|123.83|125.23|123.83|1
1653808250000|2022-05-29 07:10:50|125.22|123.82|125.22|123.82|125.22|123.82|125.22|123.82|1
1653808260000|2022-05-29 07:11:00|125.25|123.85|125.25|123.85|125.25|123.85|125.25|123.85|1
1653808280000|2022-05-29 07:11:20|125.26|123.86|125.26|123.86|125.26|123.86|125.26|123.86|1
1653808290000|2022-05-29 07:11:30|125.25|123.85|125.25|123.85|125.25|123.85|125.25|123.85|1
1653808310000|2022-05-29 07:11:50|125.24|123.84|125.23|123.83|125.24|123.84|125.23|123.83|4
1653808320000|2022-05-29 07:12:00|125.25|123.85|125.25|123.85|125.25|123.85|125.25|123.85|1
1653808390000|2022-05-29 07:13:10|125.26|123.86|125.26|123.86|125.26|123.86|125.26|123.86|1
1653808400000|2022-05-29 07:13:20|125.25|123.85|125.24|123.84|125.25|123.85|125.24|123.84|2
1653808410000|2022-05-29 07:13:30|125.23|123.83|125.26|123.86|125.26|123.86|125.22|123.82|4
1653808450000|2022-05-29 07:14:10|125.31|123.91|125.37|123.97|125.39|123.99|125.3|123.9|7
1653808460000|2022-05-29 07:14:20|125.38|123.98|125.38|123.98|125.38|123.98|125.38|123.98|1
1653808470000|2022-05-29 07:14:30|125.39|123.99|125.4|124|125.4|124|125.39|123.99|2
1653808480000|2022-05-29 07:14:40|125.42|124.02|125.42|124.02|125.42|124.02|125.42|124.02|1
1653808500000|2022-05-29 07:15:00|125.4|124|125.4|124|125.4|124|125.4|124|1
1653808510000|2022-05-29 07:15:10|125.42|124.02|125.46|124.06|125.46|124.06|125.42|124.02|2
1653808520000|2022-05-29 07:15:20|125.45|124.05|125.45|124.05|125.45|124.05|125.45|124.05|1
1653808530000|2022-05-29 07:15:30|125.44|124.04|125.42|124.02|125.45|124.05|125.42|124.02|5
1653808540000|2022-05-29 07:15:40|125.41|124.01|125.41|124.01|125.41|124.01|125.41|124.01|1
1653808560000|2022-05-29 07:16:00|125.43|124.03|125.43|124.03|125.43|124.03|125.43|124.03|1
1653808570000|2022-05-29 07:16:10|125.4|124|125.38|123.98|125.4|124|125.38|123.98|5
1653808590000|2022-05-29 07:16:30|125.37|123.97|125.37|123.97|125.37|123.97|125.37|123.97|1
1653808600000|2022-05-29 07:16:40|125.34|123.94|125.32|123.92|125.34|123.94|125.32|123.92|3
1653808610000|2022-05-29 07:16:50|125.34|123.94|125.26|123.86|125.34|123.94|125.26|123.86|6
1653808620000|2022-05-29 07:17:00|125.23|123.83|125.33|123.93|125.34|123.94|125.22|123.82|10
1653808640000|2022-05-29 07:17:20|125.36|123.96|125.36|123.96|125.36|123.96|125.36|123.96|1
1653808650000|2022-05-29 07:17:30|125.39|123.99|125.38|123.98|125.39|123.99|125.38|123.98|2
1653808670000|2022-05-29 07:17:50|125.4|124|125.4|124|125.4|124|125.4|124|1
1653808680000|2022-05-29 07:18:00|125.39|123.99|125.39|123.99|125.39|123.99|125.39|123.99|1
1653808720000|2022-05-29 07:18:40|125.4|124|125.39|123.99|125.4|124|125.39|123.99|2
1653808730000|2022-05-29 07:18:50|125.4|124|125.4|124|125.4|124|125.4|124|1
1653808740000|2022-05-29 07:19:00|125.39|123.99|125.36|123.96|125.39|123.99|125.31|123.91|10
1653808750000|2022-05-29 07:19:10|125.32|123.92|125.31|123.91|125.32|123.92|125.31|123.91|2
1653808760000|2022-05-29 07:19:20|125.33|123.93|125.33|123.93|125.33|123.93|125.33|123.93|1
1653808770000|2022-05-29 07:19:30|125.31|123.91|125.31|123.91|125.31|123.91|125.31|123.91|1
1653808810000|2022-05-29 07:20:10|125.3|123.9|125.3|123.9|125.3|123.9|125.3|123.9|1
1653808820000|2022-05-29 07:20:20|125.29|123.89|125.26|123.86|125.29|123.89|125.26|123.86|3
1653808830000|2022-05-29 07:20:30|125.25|123.85|125.23|123.83|125.25|123.85|125.23|123.83|3
1653808840000|2022-05-29 07:20:40|125.2|123.8|125.22|123.82|125.24|123.84|125.2|123.8|5
1653808850000|2022-05-29 07:20:50|125.23|123.83|125.24|123.84|125.24|123.84|125.23|123.83|2
1653808860000|2022-05-29 07:21:00|125.22|123.82|125.22|123.82|125.22|123.82|125.22|123.82|1
1653808870000|2022-05-29 07:21:10|125.21|123.81|125.19|123.79|125.21|123.81|125.19|123.79|3
1653808880000|2022-05-29 07:21:20|125.18|123.78|125.18|123.78|125.18|123.78|125.18|123.78|1
1653808890000|2022-05-29 07:21:30|125.17|123.77|125.18|123.78|125.18|123.78|125.17|123.77|2
1653808910000|2022-05-29 07:21:50|125.17|123.77|125.15|123.75|125.17|123.77|125.14|123.74|4
1653808920000|2022-05-29 07:22:00|125.13|123.73|125.13|123.73|125.17|123.77|125.12|123.72|5
1653808930000|2022-05-29 07:22:10|125.12|123.72|125.19|123.79|125.21|123.81|125.12|123.72|6
1653808950000|2022-05-29 07:22:30|125.22|123.82|125.22|123.82|125.22|123.82|125.22|123.82|1
1653808960000|2022-05-29 07:22:40|125.21|123.81|125.19|123.79|125.21|123.81|125.19|123.79|2
1653808970000|2022-05-29 07:22:50|125.22|123.82|125.22|123.82|125.22|123.82|125.22|123.82|1
1653808980000|2022-05-29 07:23:00|125.21|123.81|125.14|123.74|125.21|123.81|125.14|123.74|5
1653808990000|2022-05-29 07:23:10|125.15|123.75|125.13|123.73|125.15|123.75|125.12|123.72|4
1653809000000|2022-05-29 07:23:20|125.14|123.74|125.14|123.74|125.15|123.75|125.13|123.73|4
1653809030000|2022-05-29 07:23:50|125.13|123.73|125.15|123.75|125.15|123.75|125.13|123.73|2
1653809040000|2022-05-29 07:24:00|125.13|123.73|125.13|123.73|125.13|123.73|125.13|123.73|1
1653809060000|2022-05-29 07:24:20|125.14|123.74|125.14|123.74|125.14|123.74|125.14|123.74|1
1653809070000|2022-05-29 07:24:30|125.13|123.73|125.14|123.74|125.14|123.74|125.13|123.73|4
1653809080000|2022-05-29 07:24:40|125.13|123.73|125.15|123.75|125.15|123.75|125.13|123.73|2
1653809090000|2022-05-29 07:24:50|125.21|123.81|125.17|123.77|125.21|123.81|125.17|123.77|3
1653809100000|2022-05-29 07:25:00|125.18|123.78|125.18|123.78|125.18|123.78|125.18|123.78|1
1653809120000|2022-05-29 07:25:20|125.17|123.77|125.17|123.77|125.17|123.77|125.17|123.77|1
1653809140000|2022-05-29 07:25:40|125.15|123.75|125.15|123.75|125.15|123.75|125.15|123.75|1
1653809150000|2022-05-29 07:25:50|125.17|123.77|125.24|123.84|125.25|123.85|125.17|123.77|11
1653809160000|2022-05-29 07:26:00|125.23|123.83|125.25|123.85|125.25|123.85|125.23|123.83|2
1653809200000|2022-05-29 07:26:40|125.24|123.84|125.24|123.84|125.24|123.84|125.24|123.84|1
1653809210000|2022-05-29 07:26:50|125.25|123.85|125.26|123.86|125.27|123.87|125.25|123.85|3
1653809230000|2022-05-29 07:27:10|125.29|123.89|125.43|124.03|125.43|124.03|125.29|123.89|11
1653809240000|2022-05-29 07:27:20|125.5|124.1|125.51|124.11|125.54|124.14|125.48|124.08|12
1653809250000|2022-05-29 07:27:30|125.5|124.1|125.51|124.11|125.51|124.11|125.5|124.1|4
1653809260000|2022-05-29 07:27:40|125.5|124.1|125.5|124.1|125.52|124.12|125.49|124.09|7
1653809270000|2022-05-29 07:27:50|125.52|124.12|125.5|124.1|125.52|124.12|125.5|124.1|2
1653809280000|2022-05-29 07:28:00|125.51|124.11|125.51|124.11|125.52|124.12|125.5|124.1|7
1653809290000|2022-05-29 07:28:10|125.5|124.1|125.5|124.1|125.51|124.11|125.5|124.1|5
1653809300000|2022-05-29 07:28:20|125.53|124.13|125.53|124.13|125.53|124.13|125.53|124.13|1
1653809310000|2022-05-29 07:28:30|125.54|124.14|125.54|124.14|125.54|124.14|125.53|124.13|3
1653809320000|2022-05-29 07:28:40|125.53|124.13|125.54|124.14|125.54|124.14|125.53|124.13|2
1653809330000|2022-05-29 07:28:50|125.53|124.13|125.54|124.14|125.54|124.14|125.53|124.13|2
1653809350000|2022-05-29 07:29:10|125.53|124.13|125.53|124.13|125.53|124.13|125.53|124.13|1
1653809360000|2022-05-29 07:29:20|125.52|124.12|125.53|124.13|125.53|124.13|125.52|124.12|2
1653809380000|2022-05-29 07:29:40|125.58|124.18|125.58|124.18|125.58|124.18|125.57|124.17|3
1653809400000|2022-05-29 07:30:00|125.59|124.19|125.58|124.18|125.67|124.27|125.58|124.18|11
1653809410000|2022-05-29 07:30:10|125.57|124.17|125.58|124.18|125.59|124.19|125.56|124.16|5
1653809420000|2022-05-29 07:30:20|125.59|124.19|125.59|124.19|125.6|124.2|125.58|124.18|5
1653809460000|2022-05-29 07:31:00|125.58|124.18|125.58|124.18|125.58|124.18|125.58|124.18|1
1653809480000|2022-05-29 07:31:20|125.53|124.13|125.53|124.13|125.55|124.15|125.53|124.13|4
1653809490000|2022-05-29 07:31:30|125.54|124.14|125.6|124.2|125.6|124.2|125.54|124.14|8
1653809530000|2022-05-29 07:32:10|125.59|124.19|125.59|124.19|125.59|124.19|125.59|124.19|1
1653809580000|2022-05-29 07:33:00|125.6|124.2|125.54|124.14|125.6|124.2|125.53|124.13|6
1653809600000|2022-05-29 07:33:20|125.53|124.13|125.52|124.12|125.53|124.13|125.52|124.12|2
1653809610000|2022-05-29 07:33:30|125.49|124.09|125.49|124.09|125.49|124.09|125.47|124.07|4
1653809620000|2022-05-29 07:33:40|125.48|124.08|125.48|124.08|125.48|124.08|125.48|124.08|1
1653809630000|2022-05-29 07:33:50|125.49|124.09|125.5|124.1|125.5|124.1|125.49|124.09|2
1653809650000|2022-05-29 07:34:10|125.49|124.09|125.45|124.05|125.49|124.09|125.45|124.05|5
1653809660000|2022-05-29 07:34:20|125.44|124.04|125.36|123.96|125.44|124.04|125.36|123.96|6
1653809670000|2022-05-29 07:34:30|125.35|123.95|125.31|123.91|125.35|123.95|125.31|123.91|3
1653809680000|2022-05-29 07:34:40|125.3|123.9|125.31|123.91|125.31|123.91|125.3|123.9|2
1653809690000|2022-05-29 07:34:50|125.32|123.92|125.32|123.92|125.32|123.92|125.32|123.92|1
1653809700000|2022-05-29 07:35:00|125.33|123.93|125.32|123.92|125.33|123.93|125.32|123.92|2
1653809710000|2022-05-29 07:35:10|125.3|123.9|125.31|123.91|125.32|123.92|125.3|123.9|3
1653809720000|2022-05-29 07:35:20|125.35|123.95|125.39|123.99|125.4|124|125.35|123.95|4
1653809730000|2022-05-29 07:35:30|125.37|123.97|125.37|123.97|125.37|123.97|125.37|123.97|1
1653809740000|2022-05-29 07:35:40|125.38|123.98|125.4|124|125.4|124|125.38|123.98|2
1653809770000|2022-05-29 07:36:10|125.37|123.97|125.38|123.98|125.4|124|125.32|123.92|10
1653809780000|2022-05-29 07:36:20|125.39|123.99|125.4|124|125.45|124.05|125.39|123.99|7
1653809800000|2022-05-29 07:36:40|125.41|124.01|125.46|124.06|125.46|124.06|125.41|124.01|2
1653809810000|2022-05-29 07:36:50|125.5|124.1|125.49|124.09|125.5|124.1|125.49|124.09|2
1653809820000|2022-05-29 07:37:00|125.5|124.1|125.54|124.14|125.54|124.14|125.5|124.1|4
1653809830000|2022-05-29 07:37:10|125.55|124.15|125.56|124.16|125.56|124.16|125.55|124.15|2
1653809880000|2022-05-29 07:38:00|125.55|124.15|125.55|124.15|125.55|124.15|125.52|124.12|6
1653809890000|2022-05-29 07:38:10|125.54|124.14|125.54|124.14|125.54|124.14|125.54|124.14|1
1653809900000|2022-05-29 07:38:20|125.55|124.15|125.55|124.15|125.55|124.15|125.55|124.15|1
1653809910000|2022-05-29 07:38:30|125.54|124.14|125.5|124.1|125.54|124.14|125.5|124.1|4
1653809920000|2022-05-29 07:38:40|125.49|124.09|125.49|124.09|125.49|124.09|125.49|124.09|1
1653809930000|2022-05-29 07:38:50|125.5|124.1|125.54|124.14|125.54|124.14|125.5|124.1|3
1653809940000|2022-05-29 07:39:00|125.53|124.13|125.53|124.13|125.53|124.13|125.53|124.13|1
1653809950000|2022-05-29 07:39:10|125.57|124.17|125.59|124.19|125.59|124.19|125.57|124.17|2
1653809970000|2022-05-29 07:39:30|125.58|124.18|125.58|124.18|125.58|124.18|125.58|124.18|1
1653810030000|2022-05-29 07:40:30|125.59|124.19|125.6|124.2|125.6|124.2|125.59|124.19|4
1653810050000|2022-05-29 07:40:50|125.61|124.21|125.65|124.25|125.65|124.25|125.61|124.21|3
1653810060000|2022-05-29 07:41:00|125.66|124.26|125.66|124.26|125.66|124.26|125.66|124.26|1
1653810070000|2022-05-29 07:41:10|125.67|124.27|125.67|124.27|125.67|124.27|125.67|124.27|1
1653810100000|2022-05-29 07:41:40|125.66|124.26|125.66|124.26|125.66|124.26|125.66|124.26|1
1653810110000|2022-05-29 07:41:50|125.65|124.25|125.66|124.26|125.66|124.26|125.65|124.25|2
1653810120000|2022-05-29 07:42:00|125.65|124.25|125.67|124.27|125.67|124.27|125.65|124.25|5
1653810160000|2022-05-29 07:42:40|125.66|124.26|125.6|124.2|125.66|124.26|125.6|124.2|4
1653810180000|2022-05-29 07:43:00|125.61|124.21|125.61|124.21|125.61|124.21|125.61|124.21|1
1653810200000|2022-05-29 07:43:20|125.62|124.22|125.62|124.22|125.62|124.22|125.62|124.22|1
1653810210000|2022-05-29 07:43:30|125.64|124.24|125.67|124.27|125.67|124.27|125.64|124.24|3
1653810230000|2022-05-29 07:43:50|125.66|124.26|125.65|124.25|125.66|124.26|125.65|124.25|2
1653810290000|2022-05-29 07:44:50|125.64|124.24|125.64|124.24|125.64|124.24|125.64|124.24|1
1653810300000|2022-05-29 07:45:00|125.65|124.25|125.71|124.31|125.71|124.31|125.65|124.25|6
1653810310000|2022-05-29 07:45:10|125.64|124.24|125.65|124.25|125.65|124.25|125.64|124.24|2
1653810320000|2022-05-29 07:45:20|125.64|124.24|125.64|124.24|125.64|124.24|125.64|124.24|1
1653810330000|2022-05-29 07:45:30|125.62|124.22|125.6|124.2|125.62|124.22|125.6|124.2|2
1653810420000|2022-05-29 07:47:00|125.59|124.19|125.52|124.12|125.59|124.19|125.51|124.11|9
1653810430000|2022-05-29 07:47:10|125.51|124.11|125.56|124.16|125.56|124.16|125.51|124.11|4
1653810440000|2022-05-29 07:47:20|125.55|124.15|125.56|124.16|125.56|124.16|125.55|124.15|2
1653810460000|2022-05-29 07:47:40|125.55|124.15|125.54|124.14|125.55|124.15|125.54|124.14|2
1653810470000|2022-05-29 07:47:50|125.53|124.13|125.53|124.13|125.53|124.13|125.53|124.13|1
1653810500000|2022-05-29 07:48:20|125.5|124.1|125.49|124.09|125.5|124.1|125.49|124.09|2
1653810520000|2022-05-29 07:48:40|125.52|124.12|125.42|124.02|125.52|124.12|125.42|124.02|5
1653810530000|2022-05-29 07:48:50|125.41|124.01|125.41|124.01|125.41|124.01|125.41|124.01|1
1653810540000|2022-05-29 07:49:00|125.4|124|125.39|123.99|125.4|124|125.39|123.99|2
1653810550000|2022-05-29 07:49:10|125.4|124|125.4|124|125.4|124|125.38|123.98|3
1653810580000|2022-05-29 07:49:40|125.38|123.98|125.38|123.98|125.38|123.98|125.38|123.98|1
1653810590000|2022-05-29 07:49:50|125.4|124|125.38|123.98|125.4|124|125.38|123.98|2
1653810610000|2022-05-29 07:50:10|125.39|123.99|125.39|123.99|125.39|123.99|125.39|123.99|1
1653810620000|2022-05-29 07:50:20|125.46|124.06|125.46|124.06|125.48|124.08|125.46|124.06|5
1653810630000|2022-05-29 07:50:30|125.48|124.08|125.5|124.1|125.5|124.1|125.48|124.08|3
1653810700000|2022-05-29 07:51:40|125.51|124.11|125.51|124.11|125.51|124.11|125.51|124.11|1
1653810720000|2022-05-29 07:52:00|125.5|124.1|125.5|124.1|125.5|124.1|125.5|124.1|1
1653810780000|2022-05-29 07:53:00|125.51|124.11|125.51|124.11|125.52|124.12|125.5|124.1|5
1653810790000|2022-05-29 07:53:10|125.5|124.1|125.56|124.16|125.56|124.16|125.5|124.1|2
1653810800000|2022-05-29 07:53:20|125.55|124.15|125.55|124.15|125.55|124.15|125.55|124.15|1
1653810860000|2022-05-29 07:54:20|125.49|124.09|125.45|124.05|125.49|124.09|125.45|124.05|7
1653810880000|2022-05-29 07:54:40|125.44|124.04|125.44|124.04|125.44|124.04|125.44|124.04|1
1653810890000|2022-05-29 07:54:50|125.45|124.05|125.45|124.05|125.45|124.05|125.45|124.05|1
1653810900000|2022-05-29 07:55:00|125.44|124.04|125.4|124|125.44|124.04|125.4|124|4
1653810910000|2022-05-29 07:55:10|125.41|124.01|125.4|124|125.41|124.01|125.4|124|2
1653810950000|2022-05-29 07:55:50|125.39|123.99|125.32|123.92|125.39|123.99|125.32|123.92|9
1653810960000|2022-05-29 07:56:00|125.29|123.89|125.29|123.89|125.29|123.89|125.29|123.89|1
1653810980000|2022-05-29 07:56:20|125.28|123.88|125.27|123.87|125.3|123.9|125.26|123.86|5
1653810990000|2022-05-29 07:56:30|125.29|123.89|125.29|123.89|125.29|123.89|125.29|123.89|1
1653811020000|2022-05-29 07:57:00|125.28|123.88|125.28|123.88|125.28|123.88|125.28|123.88|1
1653811030000|2022-05-29 07:57:10|125.29|123.89|125.3|123.9|125.3|123.9|125.29|123.89|2
1653811050000|2022-05-29 07:57:30|125.29|123.89|125.29|123.89|125.29|123.89|125.29|123.89|1
1653811070000|2022-05-29 07:57:50|125.32|123.92|125.32|123.92|125.32|123.92|125.32|123.92|1
1653811080000|2022-05-29 07:58:00|125.31|123.91|125.31|123.91|125.31|123.91|125.31|123.91|1
1653811090000|2022-05-29 07:58:10|125.32|123.92|125.32|123.92|125.32|123.92|125.32|123.92|1
1653811100000|2022-05-29 07:58:20|125.29|123.89|125.29|123.89|125.29|123.89|125.29|123.89|1
1653811190000|2022-05-29 07:59:50|125.3|123.9|125.49|124.09|125.49|124.09|125.3|123.9|11
1653811220000|2022-05-29 08:00:20|125.48|124.08|125.31|123.91|125.48|124.08|125.31|123.91|12
1653811230000|2022-05-29 08:00:30|125.3|123.9|125.22|123.82|125.3|123.9|125.22|123.82|7
1653811240000|2022-05-29 08:00:40|125.21|123.81|125.21|123.81|125.22|123.82|125.21|123.81|3
1653811250000|2022-05-29 08:00:50|125.19|123.79|125.29|123.89|125.29|123.89|125.19|123.79|8
1653811260000|2022-05-29 08:01:00|125.32|123.92|125.32|123.92|125.32|123.92|125.32|123.92|1
1653811320000|2022-05-29 08:02:00|125.33|123.93|125.49|124.09|125.49|124.09|125.33|123.93|11
1653811330000|2022-05-29 08:02:10|125.47|124.07|125.49|124.09|125.52|124.12|125.47|124.07|6
1653811340000|2022-05-29 08:02:20|125.48|124.08|125.48|124.08|125.48|124.08|125.48|124.08|1
1653811390000|2022-05-29 08:03:10|125.45|124.05|125.44|124.04|125.45|124.05|125.42|124.02|4
1653811400000|2022-05-29 08:03:20|125.43|124.03|125.42|124.02|125.43|124.03|125.42|124.02|2
1653811420000|2022-05-29 08:03:40|125.4|124|125.4|124|125.4|124|125.4|124|1
1653811450000|2022-05-29 08:04:10|125.42|124.02|125.41|124.01|125.42|124.02|125.41|124.01|2
1653811460000|2022-05-29 08:04:20|125.39|123.99|125.39|123.99|125.39|123.99|125.39|123.99|1
1653811480000|2022-05-29 08:04:40|125.38|123.98|125.35|123.95|125.38|123.98|125.35|123.95|2
1653811490000|2022-05-29 08:04:50|125.34|123.94|125.34|123.94|125.34|123.94|125.34|123.94|1
1653811500000|2022-05-29 08:05:00|125.33|123.93|125.33|123.93|125.33|123.93|125.33|123.93|1
1653811510000|2022-05-29 08:05:10|125.35|123.95|125.34|123.94|125.35|123.95|125.34|123.94|2
1653811550000|2022-05-29 08:05:50|125.33|123.93|125.32|123.92|125.33|123.93|125.32|123.92|2
1653811560000|2022-05-29 08:06:00|125.33|123.93|125.34|123.94|125.35|123.95|125.33|123.93|3
1653811670000|2022-05-29 08:07:50|125.35|123.95|125.4|124|125.4|124|125.34|123.94|4
1653811680000|2022-05-29 08:08:00|125.41|124.01|125.41|124.01|125.41|124.01|125.41|124.01|1
1653811700000|2022-05-29 08:08:20|125.42|124.02|125.42|124.02|125.42|124.02|125.42|124.02|1
1653811770000|2022-05-29 08:09:30|125.41|124.01|125.42|124.02|125.42|124.02|125.41|124.01|2
1653811780000|2022-05-29 08:09:40|125.45|124.05|125.44|124.04|125.45|124.05|125.44|124.04|2
1653811790000|2022-05-29 08:09:50|125.43|124.03|125.4|124|125.43|124.03|125.4|124|3
1653811800000|2022-05-29 08:10:00|125.39|123.99|125.39|123.99|125.39|123.99|125.39|123.99|1
1653811820000|2022-05-29 08:10:20|125.4|124|125.41|124.01|125.41|124.01|125.4|124|2
1653811830000|2022-05-29 08:10:30|125.4|124|125.4|124|125.4|124|125.4|124|1
1653811840000|2022-05-29 08:10:40|125.39|123.99|125.39|123.99|125.39|123.99|125.39|123.99|1
1653811850000|2022-05-29 08:10:50|125.4|124|125.4|124|125.4|124|125.4|124|1
1653811880000|2022-05-29 08:11:20|125.39|123.99|125.38|123.98|125.39|123.99|125.37|123.97|4
1653811910000|2022-05-29 08:11:50|125.37|123.97|125.27|123.87|125.37|123.97|125.27|123.87|7
1653811920000|2022-05-29 08:12:00|125.28|123.88|125.25|123.85|125.28|123.88|125.25|123.85|4
1653811930000|2022-05-29 08:12:10|125.26|123.86|125.25|123.85|125.26|123.86|125.25|123.85|2
1653811940000|2022-05-29 08:12:20|125.23|123.83|125.22|123.82|125.23|123.83|125.22|123.82|2
1653811950000|2022-05-29 08:12:30|125.24|123.84|125.22|123.82|125.24|123.84|125.22|123.82|3
1653811980000|2022-05-29 08:13:00|125.21|123.81|125.17|123.77|125.21|123.81|125.17|123.77|4
1653811990000|2022-05-29 08:13:10|125.16|123.76|125.17|123.77|125.17|123.77|125.16|123.76|2
1653812010000|2022-05-29 08:13:30|125.16|123.76|125.22|123.82|125.22|123.82|125.16|123.76|6
1653812020000|2022-05-29 08:13:40|125.27|123.87|125.35|123.95|125.42|124.02|125.27|123.87|11
1653812040000|2022-05-29 08:14:00|125.37|123.97|125.35|123.95|125.37|123.97|125.35|123.95|2
1653812080000|2022-05-29 08:14:40|125.34|123.94|125.34|123.94|125.34|123.94|125.34|123.94|1
1653812090000|2022-05-29 08:14:50|125.36|123.96|125.33|123.93|125.36|123.96|125.33|123.93|2
1653812100000|2022-05-29 08:15:00|125.32|123.92|125.32|123.92|125.32|123.92|125.32|123.92|1
1653812130000|2022-05-29 08:15:30|125.33|123.93|125.36|123.96|125.41|124.01|125.33|123.93|4
1653812140000|2022-05-29 08:15:40|125.35|123.95|125.35|123.95|125.35|123.95|125.35|123.95|1
1653812180000|2022-05-29 08:16:20|125.36|123.96|125.36|123.96|125.36|123.96|125.36|123.96|1
1653812190000|2022-05-29 08:16:30|125.37|123.97|125.46|124.06|125.46|124.06|125.37|123.97|6
1653812200000|2022-05-29 08:16:40|125.47|124.07|125.5|124.1|125.5|124.1|125.47|124.07|2
1653812210000|2022-05-29 08:16:50|125.51|124.11|125.51|124.11|125.51|124.11|125.51|124.11|1
1653812220000|2022-05-29 08:17:00|125.52|124.12|125.53|124.13|125.53|124.13|125.52|124.12|2
1653812230000|2022-05-29 08:17:10|125.54|124.14|125.61|124.21|125.61|124.21|125.54|124.14|5
1653812240000|2022-05-29 08:17:20|125.62|124.22|125.62|124.22|125.62|124.22|125.62|124.22|1
1653812250000|2022-05-29 08:17:30|125.61|124.21|125.55|124.15|125.61|124.21|125.55|124.15|4
1653812260000|2022-05-29 08:17:40|125.56|124.16|125.56|124.16|125.56|124.16|125.56|124.16|1
1653812270000|2022-05-29 08:17:50|125.59|124.19|125.59|124.19|125.59|124.19|125.59|124.19|1
1653812290000|2022-05-29 08:18:10|125.6|124.2|125.6|124.2|125.6|124.2|125.6|124.2|1
1653812300000|2022-05-29 08:18:20|125.64|124.24|125.63|124.23|125.64|124.24|125.62|124.22|4
1653812310000|2022-05-29 08:18:30|125.64|124.24|125.64|124.24|125.64|124.24|125.63|124.23|3
1653812320000|2022-05-29 08:18:40|125.65|124.25|125.7|124.3|125.7|124.3|125.64|124.24|8
1653812330000|2022-05-29 08:18:50|125.71|124.31|125.7|124.3|125.71|124.31|125.7|124.3|2
1653812340000|2022-05-29 08:19:00|125.68|124.28|125.7|124.3|125.7|124.3|125.68|124.28|3
1653812350000|2022-05-29 08:19:10|125.69|124.29|125.66|124.26|125.69|124.29|125.66|124.26|3
1653812360000|2022-05-29 08:19:20|125.64|124.24|125.62|124.22|125.64|124.24|125.62|124.22|3
1653812380000|2022-05-29 08:19:40|125.58|124.18|125.57|124.17|125.59|124.19|125.56|124.16|6
1653812390000|2022-05-29 08:19:50|125.59|124.19|125.61|124.21|125.61|124.21|125.59|124.19|3
1653812400000|2022-05-29 08:20:00|125.62|124.22|125.68|124.28|125.68|124.28|125.62|124.22|4
1653812440000|2022-05-29 08:20:40|125.67|124.27|125.67|124.27|125.67|124.27|125.67|124.27|1
1653812460000|2022-05-29 08:21:00|125.66|124.26|125.93|124.53|125.93|124.53|125.66|124.26|15
1653812470000|2022-05-29 08:21:10|125.96|124.56|126.02|124.62|126.02|124.62|125.96|124.56|5
1653812480000|2022-05-29 08:21:20|126.03|124.63|126|124.6|126.03|124.63|126|124.6|3
1653812490000|2022-05-29 08:21:30|125.98|124.58|125.91|124.51|125.98|124.58|125.91|124.51|6
1653812500000|2022-05-29 08:21:40|125.96|124.56|126.05|124.65|126.05|124.65|125.96|124.56|9
1653812510000|2022-05-29 08:21:50|126.04|124.64|126.11|124.71|126.11|124.71|126.04|124.64|3
1653812520000|2022-05-29 08:22:00|126.12|124.72|126.12|124.72|126.15|124.75|126.12|124.72|4
1653812530000|2022-05-29 08:22:10|126.15|124.75|126.14|124.74|126.15|124.75|126.14|124.74|2
1653812570000|2022-05-29 08:22:50|126.12|124.72|126.12|124.72|126.12|124.72|126.12|124.72|1
1653812580000|2022-05-29 08:23:00|126.11|124.71|126.06|124.66|126.11|124.71|126.06|124.66|4
1653812590000|2022-05-29 08:23:10|126.05|124.65|126.02|124.62|126.05|124.65|126.02|124.62|3
1653812610000|2022-05-29 08:23:30|126.03|124.63|126.04|124.64|126.04|124.64|126.03|124.63|2
1653812620000|2022-05-29 08:23:40|126.12|124.72|126.15|124.75|126.17|124.77|126.12|124.72|5
1653812630000|2022-05-29 08:23:50|126.16|124.76|126.13|124.73|126.16|124.76|126.13|124.73|5
1653812640000|2022-05-29 08:24:00|126.16|124.76|126.24|124.84|126.26|124.86|126.15|124.75|13
1653812650000|2022-05-29 08:24:10|126.23|124.83|126.19|124.79|126.23|124.83|126.19|124.79|4
1653812660000|2022-05-29 08:24:20|126.18|124.78|126.18|124.78|126.18|124.78|126.18|124.78|1
1653812670000|2022-05-29 08:24:30|126.17|124.77|126.13|124.73|126.17|124.77|126.13|124.73|7
1653812680000|2022-05-29 08:24:40|126.12|124.72|126.13|124.73|126.13|124.73|126.12|124.72|2
1653812690000|2022-05-29 08:24:50|126.14|124.74|126.16|124.76|126.16|124.76|126.14|124.74|4
1653812700000|2022-05-29 08:25:00|126.15|124.75|126.15|124.75|126.15|124.75|126.15|124.75|1
1653812710000|2022-05-29 08:25:10|126.14|124.74|126.14|124.74|126.14|124.74|126.14|124.74|1
1653812770000|2022-05-29 08:26:10|126.16|124.76|126.2|124.8|126.2|124.8|126.16|124.76|2
1653812780000|2022-05-29 08:26:20|126.19|124.79|126.19|124.79|126.19|124.79|126.18|124.78|3
1653812790000|2022-05-29 08:26:30|126.18|124.78|126.19|124.79|126.19|124.79|126.18|124.78|2
1653812810000|2022-05-29 08:26:50|126.2|124.8|126.23|124.83|126.24|124.84|126.2|124.8|6
1653812820000|2022-05-29 08:27:00|126.22|124.82|126.22|124.82|126.22|124.82|126.22|124.82|1
1653812830000|2022-05-29 08:27:10|126.21|124.81|126.13|124.73|126.21|124.81|126.13|124.73|6
1653812840000|2022-05-29 08:27:20|126.14|124.74|126.16|124.76|126.16|124.76|126.14|124.74|4
1653812850000|2022-05-29 08:27:30|126.17|124.77|126.3|124.9|126.31|124.91|126.17|124.77|9
1653812860000|2022-05-29 08:27:40|126.33|124.93|126.36|124.96|126.38|124.98|126.32|124.92|14
1653812870000|2022-05-29 08:27:50|126.34|124.94|126.33|124.93|126.34|124.94|126.33|124.93|2
1653812880000|2022-05-29 08:28:00|126.32|124.92|126.32|124.92|126.33|124.93|126.32|124.92|3
1653812900000|2022-05-29 08:28:20|126.29|124.89|126.22|124.82|126.29|124.89|126.22|124.82|8
1653812910000|2022-05-29 08:28:30|126.23|124.83|126.22|124.82|126.23|124.83|126.22|124.82|2
1653812920000|2022-05-29 08:28:40|126.23|124.83|126.28|124.88|126.3|124.9|126.23|124.83|4
1653812940000|2022-05-29 08:29:00|126.26|124.86|126.31|124.91|126.31|124.91|126.26|124.86|4
1653812950000|2022-05-29 08:29:10|126.32|124.92|126.33|124.93|126.34|124.94|126.32|124.92|4
1653812970000|2022-05-29 08:29:30|126.32|124.92|126.3|124.9|126.32|124.92|126.3|124.9|3
1653812990000|2022-05-29 08:29:50|126.29|124.89|126.22|124.82|126.29|124.89|126.21|124.81|9
1653813000000|2022-05-29 08:30:00|126.23|124.83|126.31|124.91|126.32|124.92|126.23|124.83|9
1653813010000|2022-05-29 08:30:10|126.32|124.92|126.35|124.95|126.35|124.95|126.32|124.92|3
1653813020000|2022-05-29 08:30:20|126.34|124.94|126.33|124.93|126.34|124.94|126.33|124.93|2
1653813040000|2022-05-29 08:30:40|126.34|124.94|126.38|124.98|126.4|125|126.34|124.94|6
1653813050000|2022-05-29 08:30:50|126.39|124.99|126.4|125|126.4|125|126.36|124.96|8
1653813060000|2022-05-29 08:31:00|126.39|124.99|126.35|124.95|126.4|125|126.33|124.93|8
1653813070000|2022-05-29 08:31:10|126.33|124.93|126.33|124.93|126.33|124.93|126.33|124.93|1
1653813090000|2022-05-29 08:31:30|126.34|124.94|126.34|124.94|126.34|124.94|126.34|124.94|1
1653813100000|2022-05-29 08:31:40|126.33|124.93|126.33|124.93|126.33|124.93|126.33|124.93|1
1653813110000|2022-05-29 08:31:50|126.32|124.92|126.31|124.91|126.32|124.92|126.31|124.91|2
1653813120000|2022-05-29 08:32:00|126.33|124.93|126.35|124.95|126.35|124.95|126.33|124.93|2
1653813130000|2022-05-29 08:32:10|126.34|124.94|126.34|124.94|126.34|124.94|126.34|124.94|1
1653813140000|2022-05-29 08:32:20|126.33|124.93|126.3|124.9|126.33|124.93|126.3|124.9|3
1653813150000|2022-05-29 08:32:30|126.33|124.93|126.32|124.92|126.33|124.93|126.32|124.92|2
1653813160000|2022-05-29 08:32:40|126.3|124.9|126.3|124.9|126.31|124.91|126.3|124.9|3
1653813170000|2022-05-29 08:32:50|126.31|124.91|126.3|124.9|126.32|124.92|126.3|124.9|4
1653813180000|2022-05-29 08:33:00|126.33|124.93|126.36|124.96|126.36|124.96|126.33|124.93|7
1653813190000|2022-05-29 08:33:10|126.37|124.97|126.38|124.98|126.38|124.98|126.37|124.97|2
1653813200000|2022-05-29 08:33:20|126.37|124.97|126.33|124.93|126.38|124.98|126.33|124.93|7
1653813210000|2022-05-29 08:33:30|126.32|124.92|126.25|124.85|126.32|124.92|126.2|124.8|12
1653813220000|2022-05-29 08:33:40|126.24|124.84|126.26|124.86|126.26|124.86|126.24|124.84|2
1653813230000|2022-05-29 08:33:50|126.25|124.85|126.25|124.85|126.25|124.85|126.25|124.85|1
1653813240000|2022-05-29 08:34:00|126.24|124.84|126.25|124.85|126.25|124.85|126.24|124.84|2
1653813260000|2022-05-29 08:34:20|126.24|124.84|126.25|124.85|126.25|124.85|126.24|124.84|2
1653813270000|2022-05-29 08:34:30|126.24|124.84|126.24|124.84|126.25|124.85|126.24|124.84|3
1653813280000|2022-05-29 08:34:40|126.22|124.82|126.08|124.68|126.22|124.82|126.08|124.68|9
1653813300000|2022-05-29 08:35:00|126.06|124.66|126.13|124.73|126.18|124.78|126.06|124.66|6
1653813320000|2022-05-29 08:35:20|126.12|124.72|126.06|124.66|126.12|124.72|126.06|124.66|5
1653813350000|2022-05-29 08:35:50|126.04|124.64|126.03|124.63|126.04|124.64|125.97|124.57|7
1653813360000|2022-05-29 08:36:00|126.02|124.62|126.03|124.63|126.03|124.63|126.02|124.62|2
1653813370000|2022-05-29 08:36:10|126.04|124.64|126.1|124.7|126.11|124.71|126.04|124.64|4
1653813380000|2022-05-29 08:36:20|126.08|124.68|126.08|124.68|126.08|124.68|126.08|124.68|1
1653813410000|2022-05-29 08:36:50|126.07|124.67|126.07|124.67|126.07|124.67|126.07|124.67|1
1653813430000|2022-05-29 08:37:10|126.06|124.66|126.04|124.64|126.06|124.66|126.03|124.63|5
1653813440000|2022-05-29 08:37:20|126.03|124.63|125.98|124.58|126.03|124.63|125.98|124.58|5
1653813450000|2022-05-29 08:37:30|125.97|124.57|125.97|124.57|125.97|124.57|125.97|124.57|1
1653813470000|2022-05-29 08:37:50|126.03|124.63|126.03|124.63|126.04|124.64|126.03|124.63|3
1653813480000|2022-05-29 08:38:00|126.02|124.62|125.99|124.59|126.02|124.62|125.99|124.59|3
1653813490000|2022-05-29 08:38:10|125.98|124.58|125.98|124.58|125.98|124.58|125.98|124.58|1
1653813500000|2022-05-29 08:38:20|125.99|124.59|125.99|124.59|125.99|124.59|125.99|124.59|1
1653813530000|2022-05-29 08:38:50|125.98|124.58|125.98|124.58|125.99|124.59|125.98|124.58|3
1653813560000|2022-05-29 08:39:20|125.99|124.59|125.99|124.59|125.99|124.59|125.99|124.59|1
1653813580000|2022-05-29 08:39:40|125.98|124.58|125.98|124.58|125.98|124.58|125.98|124.58|1
1653813620000|2022-05-29 08:40:20|125.97|124.57|125.95|124.55|125.98|124.58|125.95|124.55|5
1653813630000|2022-05-29 08:40:30|125.94|124.54|125.95|124.55|125.95|124.55|125.94|124.54|2
1653813650000|2022-05-29 08:40:50|125.94|124.54|125.94|124.54|125.94|124.54|125.94|124.54|1
1653813660000|2022-05-29 08:41:00|125.93|124.53|125.9|124.5|125.93|124.53|125.9|124.5|3
1653813670000|2022-05-29 08:41:10|125.91|124.51|125.97|124.57|125.97|124.57|125.91|124.51|4
1653813690000|2022-05-29 08:41:30|125.99|124.59|125.96|124.56|125.99|124.59|125.96|124.56|4
1653813700000|2022-05-29 08:41:40|125.95|124.55|125.95|124.55|125.95|124.55|125.95|124.55|1
1653813720000|2022-05-29 08:42:00|125.94|124.54|125.94|124.54|125.94|124.54|125.94|124.54|1
1653813770000|2022-05-29 08:42:50|125.93|124.53|125.89|124.49|125.93|124.53|125.89|124.49|2
1653813850000|2022-05-29 08:44:10|125.88|124.48|125.88|124.48|125.88|124.48|125.88|124.48|1
1653813860000|2022-05-29 08:44:20|125.87|124.47|125.79|124.39|125.87|124.47|125.79|124.39|7
1653813870000|2022-05-29 08:44:30|125.78|124.38|125.77|124.37|125.78|124.38|125.77|124.37|2
1653813880000|2022-05-29 08:44:40|125.87|124.47|125.88|124.48|125.88|124.48|125.87|124.47|2
1653813900000|2022-05-29 08:45:00|125.89|124.49|125.89|124.49|125.89|124.49|125.89|124.49|1
1653813950000|2022-05-29 08:45:50|125.88|124.48|125.88|124.48|125.88|124.48|125.88|124.48|1
1653813980000|2022-05-29 08:46:20|125.89|124.49|125.87|124.47|125.89|124.49|125.87|124.47|2
1653813990000|2022-05-29 08:46:30|125.86|124.46|125.86|124.46|125.86|124.46|125.86|124.46|1
1653814010000|2022-05-29 08:46:50|125.87|124.47|125.87|124.47|125.87|124.47|125.87|124.47|1
1653814060000|2022-05-29 08:47:40|125.84|124.44|125.86|124.46|125.86|124.46|125.83|124.43|3
1653814080000|2022-05-29 08:48:00|125.85|124.45|125.88|124.48|125.88|124.48|125.85|124.45|4
1653814260000|2022-05-29 08:51:00|125.89|124.49|125.89|124.49|125.89|124.49|125.88|124.48|3
1653814270000|2022-05-29 08:51:10|125.88|124.48|125.82|124.42|125.88|124.48|125.82|124.42|4
1653814280000|2022-05-29 08:51:20|125.81|124.41|125.79|124.39|125.81|124.41|125.79|124.39|5
1653814320000|2022-05-29 08:52:00|125.78|124.38|125.78|124.38|125.78|124.38|125.78|124.38|1
1653814360000|2022-05-29 08:52:40|125.77|124.37|125.72|124.32|125.77|124.37|125.72|124.32|4
1653814370000|2022-05-29 08:52:50|125.71|124.31|125.7|124.3|125.71|124.31|125.7|124.3|2
1653814380000|2022-05-29 08:53:00|125.69|124.29|125.63|124.23|125.69|124.29|125.56|124.16|11
1653814390000|2022-05-29 08:53:10|125.64|124.24|125.62|124.22|125.64|124.24|125.62|124.22|3
1653814400000|2022-05-29 08:53:20|125.63|124.23|125.63|124.23|125.63|124.23|125.63|124.23|1
1653814420000|2022-05-29 08:53:40|125.62|124.22|125.61|124.21|125.62|124.22|125.61|124.21|2
1653814460000|2022-05-29 08:54:20|125.57|124.17|125.56|124.16|125.57|124.17|125.56|124.16|4
1653814470000|2022-05-29 08:54:30|125.55|124.15|125.54|124.14|125.55|124.15|125.54|124.14|2
1653814480000|2022-05-29 08:54:40|125.53|124.13|125.63|124.23|125.63|124.23|125.53|124.13|6
1653814510000|2022-05-29 08:55:10|125.64|124.24|125.64|124.24|125.64|124.24|125.64|124.24|1
1653814580000|2022-05-29 08:56:20|125.67|124.27|125.7|124.3|125.7|124.3|125.67|124.27|4
1653814590000|2022-05-29 08:56:30|125.67|124.27|125.65|124.25|125.67|124.27|125.65|124.25|2
1653814600000|2022-05-29 08:56:40|125.64|124.24|125.64|124.24|125.64|124.24|125.64|124.24|1
1653814610000|2022-05-29 08:56:50|125.63|124.23|125.63|124.23|125.63|124.23|125.63|124.23|1
1653814620000|2022-05-29 08:57:00|125.64|124.24|125.64|124.24|125.64|124.24|125.64|124.24|1
1653814700000|2022-05-29 08:58:20|125.63|124.23|125.6|124.2|125.64|124.24|125.6|124.2|4
1653814710000|2022-05-29 08:58:30|125.61|124.21|125.61|124.21|125.61|124.21|125.61|124.21|1
1653814750000|2022-05-29 08:59:10|125.59|124.19|125.54|124.14|125.59|124.19|125.54|124.14|6
1653814760000|2022-05-29 08:59:20|125.52|124.12|125.52|124.12|125.52|124.12|125.52|124.12|1
1653814800000|2022-05-29 09:00:00|125.53|124.13|125.63|124.23|125.63|124.23|125.53|124.13|4
1653814820000|2022-05-29 09:00:20|125.64|124.24|125.63|124.23|125.64|124.24|125.63|124.23|2
1653814830000|2022-05-29 09:00:30|125.6|124.2|125.6|124.2|125.6|124.2|125.6|124.2|1
1653814840000|2022-05-29 09:00:40|125.58|124.18|125.62|124.22|125.62|124.22|125.58|124.18|2
1653814910000|2022-05-29 09:01:50|125.64|124.24|125.7|124.3|125.7|124.3|125.64|124.24|4
1653814950000|2022-05-29 09:02:30|125.71|124.31|125.71|124.31|125.71|124.31|125.71|124.31|1
1653814990000|2022-05-29 09:03:10|125.7|124.3|125.7|124.3|125.7|124.3|125.7|124.3|1
1653815070000|2022-05-29 09:04:30|125.69|124.29|125.7|124.3|125.7|124.3|125.69|124.29|2
1653815090000|2022-05-29 09:04:50|125.71|124.31|125.71|124.31|125.71|124.31|125.71|124.31|1
1653815100000|2022-05-29 09:05:00|125.67|124.27|125.62|124.22|125.67|124.27|125.62|124.22|8
1653815120000|2022-05-29 09:05:20|125.59|124.19|125.59|124.19|125.59|124.19|125.59|124.19|1
1653815130000|2022-05-29 09:05:30|125.6|124.2|125.68|124.28|125.68|124.28|125.6|124.2|7
1653815140000|2022-05-29 09:05:40|125.69|124.29|125.67|124.27|125.69|124.29|125.66|124.26|4
1653815150000|2022-05-29 09:05:50|125.66|124.26|125.63|124.23|125.66|124.26|125.63|124.23|2
1653815160000|2022-05-29 09:06:00|125.62|124.22|125.6|124.2|125.62|124.22|125.6|124.2|3
1653815170000|2022-05-29 09:06:10|125.61|124.21|125.54|124.14|125.61|124.21|125.54|124.14|8
1653815180000|2022-05-29 09:06:20|125.53|124.13|125.5|124.1|125.53|124.13|125.5|124.1|4
1653815190000|2022-05-29 09:06:30|125.51|124.11|125.48|124.08|125.51|124.11|125.48|124.08|5
1653815200000|2022-05-29 09:06:40|125.47|124.07|125.41|124.01|125.47|124.07|125.41|124.01|5
1653815220000|2022-05-29 09:07:00|125.43|124.03|125.45|124.05|125.45|124.05|125.43|124.03|4
1653815230000|2022-05-29 09:07:10|125.46|124.06|125.44|124.04|125.5|124.1|125.44|124.04|7
1653815240000|2022-05-29 09:07:20|125.46|124.06|125.42|124.02|125.46|124.06|125.42|124.02|3
1653815250000|2022-05-29 09:07:30|125.41|124.01|125.42|124.02|125.42|124.02|125.41|124.01|2
1653815270000|2022-05-29 09:07:50|125.41|124.01|125.43|124.03|125.43|124.03|125.41|124.01|3
1653815290000|2022-05-29 09:08:10|125.42|124.02|125.41|124.01|125.42|124.02|125.41|124.01|2
1653815300000|2022-05-29 09:08:20|125.43|124.03|125.42|124.02|125.43|124.03|125.42|124.02|2
1653815320000|2022-05-29 09:08:40|125.41|124.01|125.43|124.03|125.43|124.03|125.41|124.01|2
1653815330000|2022-05-29 09:08:50|125.41|124.01|125.37|123.97|125.43|124.03|125.37|123.97|12
1653815340000|2022-05-29 09:09:00|125.36|123.96|125.39|123.99|125.39|123.99|125.32|123.92|6
1653815350000|2022-05-29 09:09:10|125.41|124.01|125.39|123.99|125.41|124.01|125.38|123.98|7
1653815360000|2022-05-29 09:09:20|125.38|123.98|125.43|124.03|125.43|124.03|125.38|123.98|6
1653815420000|2022-05-29 09:10:20|125.44|124.04|125.52|124.12|125.54|124.14|125.44|124.04|4
1653815430000|2022-05-29 09:10:30|125.53|124.13|125.54|124.14|125.54|124.14|125.53|124.13|2
1653815500000|2022-05-29 09:11:40|125.53|124.13|125.54|124.14|125.54|124.14|125.53|124.13|2
1653815510000|2022-05-29 09:11:50|125.53|124.13|125.47|124.07|125.53|124.13|125.47|124.07|5
1653815520000|2022-05-29 09:12:00|125.46|124.06|125.34|123.94|125.46|124.06|125.34|123.94|6
1653815530000|2022-05-29 09:12:10|125.38|123.98|125.34|123.94|125.38|123.98|125.33|123.93|7
1653815550000|2022-05-29 09:12:30|125.36|123.96|125.38|123.98|125.38|123.98|125.36|123.96|3
1653815560000|2022-05-29 09:12:40|125.37|123.97|125.37|123.97|125.37|123.97|125.37|123.97|1
1653815570000|2022-05-29 09:12:50|125.36|123.96|125.35|123.95|125.36|123.96|125.35|123.95|2
1653815580000|2022-05-29 09:13:00|125.34|123.94|125.32|123.92|125.34|123.94|125.32|123.92|4
1653815590000|2022-05-29 09:13:10|125.31|123.91|125.35|123.95|125.35|123.95|125.31|123.91|6
1653815600000|2022-05-29 09:13:20|125.36|123.96|125.44|124.04|125.44|124.04|125.36|123.96|4
1653815610000|2022-05-29 09:13:30|125.43|124.03|125.43|124.03|125.43|124.03|125.43|124.03|1
1653815700000|2022-05-29 09:15:00|125.41|124.01|125.35|123.95|125.41|124.01|125.35|123.95|7
1653815710000|2022-05-29 09:15:10|125.33|123.93|125.44|124.04|125.44|124.04|125.33|123.93|6
1653815720000|2022-05-29 09:15:20|125.45|124.05|125.45|124.05|125.45|124.05|125.45|124.05|1
1653815730000|2022-05-29 09:15:30|125.46|124.06|125.46|124.06|125.46|124.06|125.46|124.06|1
1653815740000|2022-05-29 09:15:40|125.47|124.07|125.46|124.06|125.47|124.07|125.46|124.06|2
1653815890000|2022-05-29 09:18:10|125.45|124.05|125.37|123.97|125.45|124.05|125.36|123.96|10
1653815900000|2022-05-29 09:18:20|125.33|123.93|125.35|123.95|125.35|123.95|125.33|123.93|3
1653815920000|2022-05-29 09:18:40|125.33|123.93|125.24|123.84|125.33|123.93|125.23|123.83|10
1653815930000|2022-05-29 09:18:50|125.23|123.83|125.25|123.85|125.25|123.85|125.23|123.83|3
1653815940000|2022-05-29 09:19:00|125.23|123.83|125.16|123.76|125.23|123.83|125.16|123.76|6
1653815950000|2022-05-29 09:19:10|125.17|123.77|125.18|123.78|125.18|123.78|125.16|123.76|3
1653815960000|2022-05-29 09:19:20|125.17|123.77|125.15|123.75|125.17|123.77|125.15|123.75|3
1653815970000|2022-05-29 09:19:30|125.13|123.73|125.07|123.67|125.13|123.73|125.07|123.67|7
1653815980000|2022-05-29 09:19:40|125.06|123.66|125.06|123.66|125.06|123.66|125.06|123.66|1
1653815990000|2022-05-29 09:19:50|125.05|123.65|125.07|123.67|125.07|123.67|125.05|123.65|3
1653816000000|2022-05-29 09:20:00|125.06|123.66|124.98|123.58|125.06|123.66|124.98|123.58|5
1653816010000|2022-05-29 09:20:10|124.97|123.57|125.05|123.65|125.05|123.65|124.97|123.57|7
1653816020000|2022-05-29 09:20:20|125.07|123.67|125.07|123.67|125.07|123.67|125.07|123.67|1
1653816050000|2022-05-29 09:20:50|125.06|123.66|125.05|123.65|125.06|123.66|125.05|123.65|2
1653816060000|2022-05-29 09:21:00|125.06|123.66|125.06|123.66|125.06|123.66|125.04|123.64|4
1653816070000|2022-05-29 09:21:10|125.05|123.65|125|123.6|125.05|123.65|125|123.6|5
1653816080000|2022-05-29 09:21:20|124.99|123.59|124.99|123.59|124.99|123.59|124.99|123.59|1
1653816090000|2022-05-29 09:21:30|125|123.6|125.07|123.67|125.07|123.67|125|123.6|7
1653816100000|2022-05-29 09:21:40|125.06|123.66|125.13|123.73|125.13|123.73|125.06|123.66|6
1653816110000|2022-05-29 09:21:50|125.14|123.74|125.13|123.73|125.14|123.74|125.13|123.73|2
1653816120000|2022-05-29 09:22:00|125.15|123.75|125.18|123.78|125.18|123.78|125.15|123.75|4
1653816140000|2022-05-29 09:22:20|125.17|123.77|125.08|123.68|125.17|123.77|125.08|123.68|8
1653816150000|2022-05-29 09:22:30|125.09|123.69|125.09|123.69|125.09|123.69|125.09|123.69|1
1653816170000|2022-05-29 09:22:50|125.08|123.68|125.07|123.67|125.08|123.68|125.07|123.67|2
1653816180000|2022-05-29 09:23:00|125.06|123.66|125.06|123.66|125.06|123.66|125.06|123.66|1
1653816200000|2022-05-29 09:23:20|125.08|123.68|125.07|123.67|125.08|123.68|125.07|123.67|2
1653816210000|2022-05-29 09:23:30|125.1|123.7|125.09|123.69|125.1|123.7|125.09|123.69|2
1653816220000|2022-05-29 09:23:40|125.08|123.68|125.08|123.68|125.08|123.68|125.08|123.68|1
1653816240000|2022-05-29 09:24:00|125.09|123.69|125.08|123.68|125.09|123.69|125.08|123.68|2
1653816250000|2022-05-29 09:24:10|125.07|123.67|125.1|123.7|125.12|123.72|125.07|123.67|6
1653816260000|2022-05-29 09:24:20|125.09|123.69|125.09|123.69|125.09|123.69|125.08|123.68|5
1653816270000|2022-05-29 09:24:30|125.08|123.68|125.08|123.68|125.08|123.68|125.08|123.68|1
1653816290000|2022-05-29 09:24:50|125.07|123.67|125.02|123.62|125.07|123.67|125.02|123.62|4
1653816300000|2022-05-29 09:25:00|125.01|123.61|125.04|123.64|125.04|123.64|124.99|123.59|5
1653816310000|2022-05-29 09:25:10|125.07|123.67|125.13|123.73|125.13|123.73|125.07|123.67|7
1653816330000|2022-05-29 09:25:30|125.12|123.72|125.16|123.76|125.17|123.77|125.12|123.72|4
1653816340000|2022-05-29 09:25:40|125.17|123.77|125.21|123.81|125.22|123.82|125.17|123.77|5
1653816350000|2022-05-29 09:25:50|125.24|123.84|125.28|123.88|125.28|123.88|125.24|123.84|3
1653816360000|2022-05-29 09:26:00|125.29|123.89|125.3|123.9|125.34|123.94|125.29|123.89|12
1653816380000|2022-05-29 09:26:20|125.29|123.89|125.2|123.8|125.29|123.89|125.2|123.8|7
1653816410000|2022-05-29 09:26:50|125.18|123.78|125.18|123.78|125.18|123.78|125.18|123.78|1
1653816420000|2022-05-29 09:27:00|125.19|123.79|125.19|123.79|125.19|123.79|125.19|123.79|1
1653816440000|2022-05-29 09:27:20|125.16|123.76|125.16|123.76|125.16|123.76|125.16|123.76|1
1653816450000|2022-05-29 09:27:30|125.19|123.79|125.17|123.77|125.19|123.79|125.17|123.77|3
1653816460000|2022-05-29 09:27:40|125.19|123.79|125.27|123.87|125.27|123.87|125.19|123.79|5
1653816470000|2022-05-29 09:27:50|125.29|123.89|125.37|123.97|125.37|123.97|125.29|123.89|4
1653816480000|2022-05-29 09:28:00|125.38|123.98|125.46|124.06|125.46|124.06|125.38|123.98|4
1653816490000|2022-05-29 09:28:10|125.47|124.07|125.47|124.07|125.47|124.07|125.46|124.06|3
1653816520000|2022-05-29 09:28:40|125.48|124.08|125.48|124.08|125.48|124.08|125.48|124.08|1
1653816530000|2022-05-29 09:28:50|125.49|124.09|125.51|124.11|125.52|124.12|125.49|124.09|3
1653816540000|2022-05-29 09:29:00|125.49|124.09|125.49|124.09|125.49|124.09|125.48|124.08|3
1653816550000|2022-05-29 09:29:10|125.48|124.08|125.47|124.07|125.48|124.08|125.46|124.06|4
1653816570000|2022-05-29 09:29:30|125.46|124.06|125.44|124.04|125.46|124.06|125.44|124.04|3
1653816580000|2022-05-29 09:29:40|125.42|124.02|125.4|124|125.42|124.02|125.4|124|3
1653816610000|2022-05-29 09:30:10|125.43|124.03|125.44|124.04|125.44|124.04|125.43|124.03|2
1653816630000|2022-05-29 09:30:30|125.45|124.05|125.46|124.06|125.46|124.06|125.45|124.05|2
1653816660000|2022-05-29 09:31:00|125.45|124.05|125.42|124.02|125.45|124.05|125.42|124.02|3
1653816670000|2022-05-29 09:31:10|125.43|124.03|125.43|124.03|125.43|124.03|125.42|124.02|3
1653816680000|2022-05-29 09:31:20|125.42|124.02|125.42|124.02|125.42|124.02|125.42|124.02|1
1653816700000|2022-05-29 09:31:40|125.41|124.01|125.39|123.99|125.41|124.01|125.39|123.99|2
1653816720000|2022-05-29 09:32:00|125.37|123.97|125.37|123.97|125.37|123.97|125.37|123.97|1
1653816730000|2022-05-29 09:32:10|125.38|123.98|125.34|123.94|125.38|123.98|125.34|123.94|4
1653816740000|2022-05-29 09:32:20|125.33|123.93|125.31|123.91|125.33|123.93|125.31|123.91|3
1653816750000|2022-05-29 09:32:30|125.29|123.89|125.29|123.89|125.29|123.89|125.29|123.89|1
1653816760000|2022-05-29 09:32:40|125.28|123.88|125.34|123.94|125.34|123.94|125.28|123.88|8
1653816770000|2022-05-29 09:32:50|125.33|123.93|125.33|123.93|125.33|123.93|125.33|123.93|1
1653816780000|2022-05-29 09:33:00|125.32|123.92|125.29|123.89|125.32|123.92|125.29|123.89|3
1653816790000|2022-05-29 09:33:10|125.28|123.88|125.28|123.88|125.28|123.88|125.28|123.88|1
1653816810000|2022-05-29 09:33:30|125.29|123.89|125.27|123.87|125.29|123.89|125.27|123.87|5
1653816820000|2022-05-29 09:33:40|125.3|123.9|125.28|123.88|125.3|123.9|125.28|123.88|3
1653816830000|2022-05-29 09:33:50|125.27|123.87|125.27|123.87|125.27|123.87|125.27|123.87|1
1653816840000|2022-05-29 09:34:00|125.25|123.85|125.24|123.84|125.25|123.85|125.24|123.84|2
1653816850000|2022-05-29 09:34:10|125.23|123.83|125.24|123.84|125.24|123.84|125.23|123.83|2
1653816860000|2022-05-29 09:34:20|125.26|123.86|125.32|123.92|125.33|123.93|125.26|123.86|7
1653816870000|2022-05-29 09:34:30|125.33|123.93|125.3|123.9|125.33|123.93|125.3|123.9|2
1653816880000|2022-05-29 09:34:40|125.27|123.87|125.27|123.87|125.29|123.89|125.27|123.87|4
1653816900000|2022-05-29 09:35:00|125.28|123.88|125.27|123.87|125.28|123.88|125.27|123.87|2
1653816910000|2022-05-29 09:35:10|125.33|123.93|125.33|123.93|125.33|123.93|125.31|123.91|3
1653816930000|2022-05-29 09:35:30|125.31|123.91|125.28|123.88|125.31|123.91|125.28|123.88|4
1653816940000|2022-05-29 09:35:40|125.26|123.86|125.34|123.94|125.34|123.94|125.26|123.86|4
1653816950000|2022-05-29 09:35:50|125.29|123.89|125.29|123.89|125.29|123.89|125.28|123.88|3
1653816970000|2022-05-29 09:36:10|125.28|123.88|125.26|123.86|125.28|123.88|125.26|123.86|3
1653816990000|2022-05-29 09:36:30|125.28|123.88|125.35|123.95|125.35|123.95|125.28|123.88|7
1653817000000|2022-05-29 09:36:40|125.37|123.97|125.34|123.94|125.37|123.97|125.34|123.94|4
1653817010000|2022-05-29 09:36:50|125.31|123.91|125.3|123.9|125.31|123.91|125.3|123.9|4
1653817030000|2022-05-29 09:37:10|125.29|123.89|125.37|123.97|125.37|123.97|125.29|123.89|6
1653817040000|2022-05-29 09:37:20|125.36|123.96|125.35|123.95|125.37|123.97|125.35|123.95|3
1653817050000|2022-05-29 09:37:30|125.36|123.96|125.36|123.96|125.36|123.96|125.36|123.96|1
1653817070000|2022-05-29 09:37:50|125.37|123.97|125.44|124.04|125.44|124.04|125.37|123.97|4
1653817080000|2022-05-29 09:38:00|125.45|124.05|125.45|124.05|125.45|124.05|125.45|124.05|1
1653817090000|2022-05-29 09:38:10|125.46|124.06|125.55|124.15|125.56|124.16|125.46|124.06|6
1653817100000|2022-05-29 09:38:20|125.5|124.1|125.48|124.08|125.5|124.1|125.48|124.08|3
1653817110000|2022-05-29 09:38:30|125.46|124.06|125.46|124.06|125.46|124.06|125.46|124.06|1
1653817160000|2022-05-29 09:39:20|125.45|124.05|125.44|124.04|125.45|124.05|125.44|124.04|2
1653817170000|2022-05-29 09:39:30|125.45|124.05|125.53|124.13|125.53|124.13|125.45|124.05|6
1653817180000|2022-05-29 09:39:40|125.54|124.14|125.52|124.12|125.54|124.14|125.52|124.12|2
1653817190000|2022-05-29 09:39:50|125.53|124.13|125.53|124.13|125.53|124.13|125.53|124.13|1
1653817210000|2022-05-29 09:40:10|125.54|124.14|125.53|124.13|125.54|124.14|125.53|124.13|2
1653817220000|2022-05-29 09:40:20|125.52|124.12|125.52|124.12|125.52|124.12|125.52|124.12|1
1653817250000|2022-05-29 09:40:50|125.51|124.11|125.43|124.03|125.51|124.11|125.43|124.03|6
1653817280000|2022-05-29 09:41:20|125.44|124.04|125.44|124.04|125.44|124.04|125.44|124.04|1
1653817320000|2022-05-29 09:42:00|125.43|124.03|125.42|124.02|125.43|124.03|125.41|124.01|5
1653817350000|2022-05-29 09:42:30|125.41|124.01|125.4|124|125.41|124.01|125.4|124|2
1653817360000|2022-05-29 09:42:40|125.37|123.97|125.31|123.91|125.37|123.97|125.31|123.91|7
1653817370000|2022-05-29 09:42:50|125.32|123.92|125.28|123.88|125.32|123.92|125.28|123.88|6
1653817380000|2022-05-29 09:43:00|125.31|123.91|125.28|123.88|125.31|123.91|125.28|123.88|3
1653817410000|2022-05-29 09:43:30|125.27|123.87|125.19|123.79|125.28|123.88|125.19|123.79|11
1653817420000|2022-05-29 09:43:40|125.18|123.78|125.18|123.78|125.18|123.78|125.18|123.78|1
1653817430000|2022-05-29 09:43:50|125.14|123.74|125.14|123.74|125.14|123.74|125.14|123.74|1
1653817440000|2022-05-29 09:44:00|125.13|123.73|125.13|123.73|125.13|123.73|125.13|123.73|1
1653817450000|2022-05-29 09:44:10|125.14|123.74|125.14|123.74|125.14|123.74|125.14|123.74|1
1653817460000|2022-05-29 09:44:20|125.13|123.73|125.13|123.73|125.13|123.73|125.13|123.73|1
1653817470000|2022-05-29 09:44:30|125.14|123.74|125.14|123.74|125.14|123.74|125.14|123.74|1
1653817480000|2022-05-29 09:44:40|125.13|123.73|125.13|123.73|125.13|123.73|125.12|123.72|5
1653817490000|2022-05-29 09:44:50|125.12|123.72|125.12|123.72|125.12|123.72|125.12|123.72|1
1653817500000|2022-05-29 09:45:00|125.11|123.71|125.16|123.76|125.17|123.77|125.11|123.71|4
1653817510000|2022-05-29 09:45:10|125.19|123.79|125.2|123.8|125.2|123.8|125.17|123.77|6
1653817520000|2022-05-29 09:45:20|125.18|123.78|125.23|123.83|125.25|123.85|125.18|123.78|4
1653817530000|2022-05-29 09:45:30|125.25|123.85|125.23|123.83|125.25|123.85|125.23|123.83|3
1653817540000|2022-05-29 09:45:40|125.24|123.84|125.23|123.83|125.24|123.84|125.23|123.83|2
1653817550000|2022-05-29 09:45:50|125.25|123.85|125.25|123.85|125.25|123.85|125.25|123.85|1
1653817600000|2022-05-29 09:46:40|125.27|123.87|125.27|123.87|125.27|123.87|125.27|123.87|1
1653817620000|2022-05-29 09:47:00|125.25|123.85|125.25|123.85|125.25|123.85|125.25|123.85|1
1653817630000|2022-05-29 09:47:10|125.24|123.84|125.24|123.84|125.24|123.84|125.24|123.84|1
1653817640000|2022-05-29 09:47:20|125.23|123.83|125.2|123.8|125.23|123.83|125.2|123.8|4
1653817650000|2022-05-29 09:47:30|125.19|123.79|125.19|123.79|125.19|123.79|125.19|123.79|1
1653817670000|2022-05-29 09:47:50|125.18|123.78|125.16|123.76|125.18|123.78|125.16|123.76|3
1653817680000|2022-05-29 09:48:00|125.15|123.75|125.12|123.72|125.15|123.75|125.12|123.72|3
1653817690000|2022-05-29 09:48:10|125.13|123.73|125.13|123.73|125.13|123.73|125.13|123.73|1
1653817710000|2022-05-29 09:48:30|125.15|123.75|125.17|123.77|125.19|123.79|125.15|123.75|4
1653817720000|2022-05-29 09:48:40|125.19|123.79|125.21|123.81|125.21|123.81|125.19|123.79|3
1653817730000|2022-05-29 09:48:50|125.22|123.82|125.22|123.82|125.22|123.82|125.22|123.82|1
1653817780000|2022-05-29 09:49:40|125.21|123.81|125.19|123.79|125.21|123.81|125.19|123.79|3
1653817800000|2022-05-29 09:50:00|125.18|123.78|125.19|123.79|125.19|123.79|125.18|123.78|2
1653817830000|2022-05-29 09:50:30|125.18|123.78|125.18|123.78|125.18|123.78|125.18|123.78|1
1653817850000|2022-05-29 09:50:50|125.19|123.79|125.18|123.78|125.19|123.79|125.18|123.78|2
1653817860000|2022-05-29 09:51:00|125.19|123.79|125.27|123.87|125.27|123.87|125.19|123.79|8
1653817870000|2022-05-29 09:51:10|125.26|123.86|125.28|123.88|125.28|123.88|125.26|123.86|3
1653817910000|2022-05-29 09:51:50|125.27|123.87|125.19|123.79|125.27|123.87|125.19|123.79|6
1653817920000|2022-05-29 09:52:00|125.18|123.78|125.18|123.78|125.18|123.78|125.18|123.78|1
1653817930000|2022-05-29 09:52:10|125.21|123.81|125.24|123.84|125.24|123.84|125.21|123.81|2
1653817940000|2022-05-29 09:52:20|125.26|123.86|125.26|123.86|125.26|123.86|125.26|123.86|1
1653817960000|2022-05-29 09:52:40|125.25|123.85|125.19|123.79|125.25|123.85|125.19|123.79|4
1653817980000|2022-05-29 09:53:00|125.18|123.78|125.18|123.78|125.19|123.79|125.18|123.78|3
1653818000000|2022-05-29 09:53:20|125.17|123.77|125.16|123.76|125.17|123.77|125.16|123.76|2
1653818020000|2022-05-29 09:53:40|125.15|123.75|125.04|123.64|125.15|123.75|125.04|123.64|12
1653818030000|2022-05-29 09:53:50|125.05|123.65|125.06|123.66|125.07|123.67|125.05|123.65|3
1653818040000|2022-05-29 09:54:00|125.08|123.68|125.08|123.68|125.08|123.68|125.08|123.68|1
1653818050000|2022-05-29 09:54:10|125.13|123.73|125.18|123.78|125.18|123.78|125.13|123.73|5
1653818060000|2022-05-29 09:54:20|125.22|123.82|125.26|123.86|125.26|123.86|125.21|123.81|6
1653818070000|2022-05-29 09:54:30|125.27|123.87|125.27|123.87|125.27|123.87|125.27|123.87|1
1653818080000|2022-05-29 09:54:40|125.28|123.88|125.28|123.88|125.28|123.88|125.28|123.88|1
1653818100000|2022-05-29 09:55:00|125.27|123.87|125.31|123.91|125.31|123.91|125.27|123.87|4
1653818120000|2022-05-29 09:55:20|125.3|123.9|125.31|123.91|125.31|123.91|125.3|123.9|2
1653818130000|2022-05-29 09:55:30|125.3|123.9|125.3|123.9|125.3|123.9|125.3|123.9|1
1653818140000|2022-05-29 09:55:40|125.29|123.89|125.23|123.83|125.29|123.89|125.23|123.83|4
1653818150000|2022-05-29 09:55:50|125.22|123.82|125.18|123.78|125.22|123.82|125.18|123.78|5
1653818160000|2022-05-29 09:56:00|125.17|123.77|125.17|123.77|125.17|123.77|125.17|123.77|1
1653818180000|2022-05-29 09:56:20|125.16|123.76|125.15|123.75|125.16|123.76|125.15|123.75|2
1653818190000|2022-05-29 09:56:30|125.14|123.74|125.14|123.74|125.14|123.74|125.14|123.74|1
1653818210000|2022-05-29 09:56:50|125.15|123.75|125.15|123.75|125.15|123.75|125.15|123.75|1
1653818250000|2022-05-29 09:57:30|125.13|123.73|125.15|123.75|125.15|123.75|125.13|123.73|2
1653818270000|2022-05-29 09:57:50|125.16|123.76|125.18|123.78|125.18|123.78|125.16|123.76|2
1653818320000|2022-05-29 09:58:40|125.22|123.82|125.24|123.84|125.24|123.84|125.22|123.82|3
1653818330000|2022-05-29 09:58:50|125.23|123.83|125.24|123.84|125.24|123.84|125.23|123.83|2
1653818360000|2022-05-29 09:59:20|125.25|123.85|125.25|123.85|125.25|123.85|125.24|123.84|3
1653818370000|2022-05-29 09:59:30|125.24|123.84|125.19|123.79|125.24|123.84|125.18|123.78|10
1653818380000|2022-05-29 09:59:40|125.18|123.78|125.18|123.78|125.18|123.78|125.18|123.78|1
1653818400000|2022-05-29 10:00:00|125.17|123.77|125.17|123.77|125.17|123.77|125.17|123.77|1
1653818410000|2022-05-29 10:00:10|125.16|123.76|125.17|123.77|125.17|123.77|125.16|123.76|2
1653818420000|2022-05-29 10:00:20|125.16|123.76|125.29|123.89|125.33|123.93|125.16|123.76|11
1653818440000|2022-05-29 10:00:40|125.28|123.88|125.28|123.88|125.28|123.88|125.28|123.88|1
1653818470000|2022-05-29 10:01:10|125.29|123.89|125.37|123.97|125.37|123.97|125.29|123.89|4
1653818480000|2022-05-29 10:01:20|125.38|123.98|125.39|123.99|125.4|124|125.38|123.98|3
1653818490000|2022-05-29 10:01:30|125.38|123.98|125.38|123.98|125.38|123.98|125.38|123.98|1
1653818500000|2022-05-29 10:01:40|125.39|123.99|125.46|124.06|125.46|124.06|125.39|123.99|7
1653818510000|2022-05-29 10:01:50|125.47|124.07|125.47|124.07|125.48|124.08|125.47|124.07|3
1653818530000|2022-05-29 10:02:10|125.45|124.05|125.38|123.98|125.45|124.05|125.38|123.98|5
1653818540000|2022-05-29 10:02:20|125.39|123.99|125.39|123.99|125.39|123.99|125.39|123.99|1
1653818550000|2022-05-29 10:02:30|125.38|123.98|125.38|123.98|125.38|123.98|125.38|123.98|1
1653818560000|2022-05-29 10:02:40|125.39|123.99|125.47|124.07|125.47|124.07|125.39|123.99|5
1653818570000|2022-05-29 10:02:50|125.48|124.08|125.49|124.09|125.49|124.09|125.48|124.08|2
1653818580000|2022-05-29 10:03:00|125.48|124.08|125.48|124.08|125.48|124.08|125.48|124.08|1
1653818610000|2022-05-29 10:03:30|125.49|124.09|125.49|124.09|125.49|124.09|125.49|124.09|1
1653818660000|2022-05-29 10:04:20|125.5|124.1|125.5|124.1|125.5|124.1|125.5|124.1|1
1653818670000|2022-05-29 10:04:30|125.49|124.09|125.47|124.07|125.5|124.1|125.47|124.07|5
1653818700000|2022-05-29 10:05:00|125.46|124.06|125.46|124.06|125.46|124.06|125.46|124.06|1
1653818750000|2022-05-29 10:05:50|125.47|124.07|125.56|124.16|125.56|124.16|125.47|124.07|6
1653818760000|2022-05-29 10:06:00|125.52|124.12|125.47|124.07|125.52|124.12|125.47|124.07|4
1653818770000|2022-05-29 10:06:10|125.48|124.08|125.49|124.09|125.49|124.09|125.48|124.08|2
1653818790000|2022-05-29 10:06:30|125.51|124.11|125.58|124.18|125.58|124.18|125.51|124.11|8
1653818820000|2022-05-29 10:07:00|125.57|124.17|125.57|124.17|125.57|124.17|125.57|124.17|1
1653818830000|2022-05-29 10:07:10|125.58|124.18|125.58|124.18|125.58|124.18|125.58|124.18|1
1653818850000|2022-05-29 10:07:30|125.6|124.2|125.66|124.26|125.66|124.26|125.6|124.2|3
1653818870000|2022-05-29 10:07:50|125.67|124.27|125.67|124.27|125.67|124.27|125.67|124.27|1
1653818900000|2022-05-29 10:08:20|125.68|124.28|125.68|124.28|125.71|124.31|125.68|124.28|7
1653818910000|2022-05-29 10:08:30|125.69|124.29|125.72|124.32|125.73|124.33|125.69|124.29|6
1653818920000|2022-05-29 10:08:40|125.73|124.33|125.73|124.33|125.73|124.33|125.73|124.33|1
1653818930000|2022-05-29 10:08:50|125.74|124.34|125.73|124.33|125.74|124.34|125.72|124.32|4
1653818940000|2022-05-29 10:09:00|125.72|124.32|125.66|124.26|125.72|124.32|125.66|124.26|5
1653818960000|2022-05-29 10:09:20|125.67|124.27|125.88|124.48|125.95|124.55|125.67|124.27|12
1653818970000|2022-05-29 10:09:30|125.86|124.46|125.82|124.42|125.86|124.46|125.82|124.42|3
1653818980000|2022-05-29 10:09:40|125.81|124.41|125.81|124.41|125.81|124.41|125.81|124.41|1
1653818990000|2022-05-29 10:09:50|125.82|124.42|125.83|124.43|125.84|124.44|125.82|124.42|3
1653819050000|2022-05-29 10:10:50|125.84|124.44|125.9|124.5|125.9|124.5|125.84|124.44|5
1653819060000|2022-05-29 10:11:00|125.89|124.49|125.9|124.5|125.9|124.5|125.89|124.49|2
1653819070000|2022-05-29 10:11:10|125.93|124.53|125.97|124.57|125.98|124.58|125.93|124.53|5
1653819080000|2022-05-29 10:11:20|125.98|124.58|125.98|124.58|126|124.6|125.98|124.58|4
1653819090000|2022-05-29 10:11:30|125.99|124.59|126.04|124.64|126.04|124.64|125.99|124.59|4
1653819100000|2022-05-29 10:11:40|126.07|124.67|125.99|124.59|126.07|124.67|125.99|124.59|7
1653819120000|2022-05-29 10:12:00|125.98|124.58|125.99|124.59|125.99|124.59|125.98|124.58|2
1653819130000|2022-05-29 10:12:10|125.95|124.55|125.9|124.5|125.95|124.55|125.9|124.5|6
1653819140000|2022-05-29 10:12:20|125.89|124.49|125.9|124.5|125.9|124.5|125.89|124.49|2
1653819150000|2022-05-29 10:12:30|125.88|124.48|125.96|124.56|125.97|124.57|125.88|124.48|8
1653819160000|2022-05-29 10:12:40|125.97|124.57|126.02|124.62|126.04|124.64|125.97|124.57|7
1653819170000|2022-05-29 10:12:50|126.01|124.61|126|124.6|126.02|124.62|126|124.6|4
1653819200000|2022-05-29 10:13:20|125.99|124.59|125.99|124.59|125.99|124.59|125.99|124.59|1
1653819230000|2022-05-29 10:13:50|125.98|124.58|125.98|124.58|125.98|124.58|125.98|124.58|1
1653819240000|2022-05-29 10:14:00|125.99|124.59|125.99|124.59|125.99|124.59|125.99|124.59|1
1653819250000|2022-05-29 10:14:10|126|124.6|126|124.6|126|124.6|126|124.6|1
1653819260000|2022-05-29 10:14:20|125.99|124.59|126.01|124.61|126.04|124.64|125.99|124.59|7
1653819290000|2022-05-29 10:14:50|126.02|124.62|126.02|124.62|126.02|124.62|126.02|124.62|1
1653819310000|2022-05-29 10:15:10|126.04|124.64|126.01|124.61|126.1|124.7|126.01|124.61|10
1653819320000|2022-05-29 10:15:20|126|124.6|126.01|124.61|126.01|124.61|126|124.6|2
1653819330000|2022-05-29 10:15:30|126|124.6|126|124.6|126|124.6|126|124.6|1
1653819340000|2022-05-29 10:15:40|125.99|124.59|126.08|124.68|126.08|124.68|125.99|124.59|5
1653819350000|2022-05-29 10:15:50|126.1|124.7|126.1|124.7|126.13|124.73|126.09|124.69|9
1653819360000|2022-05-29 10:16:00|126.09|124.69|126.07|124.67|126.09|124.69|126.07|124.67|3
1653819370000|2022-05-29 10:16:10|126.08|124.68|126.09|124.69|126.09|124.69|126.08|124.68|2
1653819380000|2022-05-29 10:16:20|126.15|124.75|126.16|124.76|126.16|124.76|126.14|124.74|9
1653819390000|2022-05-29 10:16:30|126.14|124.74|126.11|124.71|126.14|124.74|126.11|124.71|2
1653819400000|2022-05-29 10:16:40|126.1|124.7|126.09|124.69|126.1|124.7|126.09|124.69|4
1653819410000|2022-05-29 10:16:50|126.1|124.7|126.17|124.77|126.17|124.77|126.09|124.69|9
1653819420000|2022-05-29 10:17:00|126.18|124.78|126.24|124.84|126.25|124.85|126.18|124.78|10
1653819430000|2022-05-29 10:17:10|126.23|124.83|126.19|124.79|126.23|124.83|126.19|124.79|3
1653819440000|2022-05-29 10:17:20|126.23|124.83|126.3|124.9|126.3|124.9|126.23|124.83|8
1653819450000|2022-05-29 10:17:30|126.31|124.91|126.38|124.98|126.4|125|126.27|124.87|11
1653819460000|2022-05-29 10:17:40|126.37|124.97|126.39|124.99|126.4|125|126.37|124.97|5
1653819470000|2022-05-29 10:17:50|126.37|124.97|126.42|125.02|126.42|125.02|126.36|124.96|14
1653819480000|2022-05-29 10:18:00|126.41|125.01|126.37|124.97|126.41|125.01|126.37|124.97|4
1653819490000|2022-05-29 10:18:10|126.36|124.96|126.36|124.96|126.36|124.96|126.36|124.96|1
1653819500000|2022-05-29 10:18:20|126.31|124.91|126.33|124.93|126.34|124.94|126.31|124.91|4
1653819510000|2022-05-29 10:18:30|126.34|124.94|126.36|124.96|126.36|124.96|126.33|124.93|6
1653819520000|2022-05-29 10:18:40|126.37|124.97|126.37|124.97|126.37|124.97|126.37|124.97|1
1653819530000|2022-05-29 10:18:50|126.39|124.99|126.43|125.03|126.43|125.03|126.39|124.99|4
1653819540000|2022-05-29 10:19:00|126.44|125.04|126.45|125.05|126.48|125.08|126.44|125.04|5
1653819550000|2022-05-29 10:19:10|126.46|125.06|126.51|125.11|126.51|125.11|126.46|125.06|2
1653819560000|2022-05-29 10:19:20|126.5|125.1|126.5|125.1|126.5|125.1|126.5|125.1|1
1653819570000|2022-05-29 10:19:30|126.46|125.06|126.44|125.04|126.46|125.06|126.44|125.04|3
1653819580000|2022-05-29 10:19:40|126.45|125.05|126.45|125.05|126.45|125.05|126.45|125.05|1
1653819600000|2022-05-29 10:20:00|126.44|125.04|126.36|124.96|126.44|125.04|126.36|124.96|5
1653819610000|2022-05-29 10:20:10|126.37|124.97|126.37|124.97|126.37|124.97|126.37|124.97|1
1653819620000|2022-05-29 10:20:20|126.39|124.99|126.46|125.06|126.46|125.06|126.39|124.99|5
1653819630000|2022-05-29 10:20:30|126.45|125.05|126.45|125.05|126.45|125.05|126.45|125.05|1
1653819640000|2022-05-29 10:20:40|126.44|125.04|126.36|124.96|126.44|125.04|126.36|124.96|4
1653819650000|2022-05-29 10:20:50|126.37|124.97|126.38|124.98|126.44|125.04|126.37|124.97|8
1653819660000|2022-05-29 10:21:00|126.39|124.99|126.39|124.99|126.39|124.99|126.39|124.99|1
1653819670000|2022-05-29 10:21:10|126.38|124.98|126.29|124.89|126.38|124.98|126.29|124.89|7
1653819680000|2022-05-29 10:21:20|126.3|124.9|126.3|124.9|126.3|124.9|126.3|124.9|1
1653819690000|2022-05-29 10:21:30|126.35|124.95|126.34|124.94|126.35|124.95|126.33|124.93|4
1653819700000|2022-05-29 10:21:40|126.35|124.95|126.35|124.95|126.35|124.95|126.35|124.95|1
1653819720000|2022-05-29 10:22:00|126.34|124.94|126.34|124.94|126.34|124.94|126.34|124.94|1
1653819730000|2022-05-29 10:22:10|126.38|124.98|126.38|124.98|126.38|124.98|126.38|124.98|1
1653819750000|2022-05-29 10:22:30|126.39|124.99|126.39|124.99|126.39|124.99|126.39|124.99|1
1653819760000|2022-05-29 10:22:40|126.38|124.98|126.38|124.98|126.38|124.98|126.38|124.98|1
1653819800000|2022-05-29 10:23:20|126.39|124.99|126.39|124.99|126.39|124.99|126.39|124.99|1
1653819810000|2022-05-29 10:23:30|126.38|124.98|126.39|124.99|126.39|124.99|126.38|124.98|2
1653819820000|2022-05-29 10:23:40|126.38|124.98|126.38|124.98|126.38|124.98|126.38|124.98|1
1653819840000|2022-05-29 10:24:00|126.39|124.99|126.39|124.99|126.39|124.99|126.39|124.99|1
1653819860000|2022-05-29 10:24:20|126.38|124.98|126.31|124.91|126.39|124.99|126.31|124.91|7
1653819870000|2022-05-29 10:24:30|126.3|124.9|126.29|124.89|126.3|124.9|126.29|124.89|2
1653819890000|2022-05-29 10:24:50|126.28|124.88|126.28|124.88|126.28|124.88|126.28|124.88|1
1653819900000|2022-05-29 10:25:00|126.27|124.87|126.27|124.87|126.28|124.88|126.27|124.87|3
1653819910000|2022-05-29 10:25:10|126.25|124.85|126.21|124.81|126.25|124.85|126.21|124.81|4
1653819920000|2022-05-29 10:25:20|126.2|124.8|126.18|124.78|126.2|124.8|126.18|124.78|3
1653819940000|2022-05-29 10:25:40|126.19|124.79|126.25|124.85|126.25|124.85|126.18|124.78|7
1653819950000|2022-05-29 10:25:50|126.26|124.86|126.2|124.8|126.26|124.86|126.2|124.8|9
1653819960000|2022-05-29 10:26:00|126.19|124.79|126.18|124.78|126.19|124.79|126.18|124.78|4
1653819990000|2022-05-29 10:26:30|126.17|124.77|126.14|124.74|126.17|124.77|126.09|124.69|10
1653820010000|2022-05-29 10:26:50|126.16|124.76|126.16|124.76|126.16|124.76|126.16|124.76|1
1653820040000|2022-05-29 10:27:20|126.15|124.75|126|124.6|126.15|124.75|125.99|124.59|13
1653820050000|2022-05-29 10:27:30|125.99|124.59|125.98|124.58|125.99|124.59|125.98|124.58|2
1653820070000|2022-05-29 10:27:50|125.97|124.57|125.97|124.57|125.97|124.57|125.97|124.57|1
1653820080000|2022-05-29 10:28:00|125.98|124.58|125.99|124.59|125.99|124.59|125.98|124.58|2
1653820120000|2022-05-29 10:28:40|125.98|124.58|125.98|124.58|125.98|124.58|125.98|124.58|1
1653820150000|2022-05-29 10:29:10|125.97|124.57|125.97|124.57|125.97|124.57|125.97|124.57|1
1653820180000|2022-05-29 10:29:40|125.98|124.58|125.97|124.57|125.98|124.58|125.97|124.57|2
1653820210000|2022-05-29 10:30:10|125.98|124.58|125.99|124.59|125.99|124.59|125.98|124.58|2
1653820220000|2022-05-29 10:30:20|126.01|124.61|126.04|124.64|126.05|124.65|126.01|124.61|4
1653820230000|2022-05-29 10:30:30|126.05|124.65|126.05|124.65|126.05|124.65|126.05|124.65|1
1653820240000|2022-05-29 10:30:40|126.06|124.66|126.05|124.65|126.06|124.66|126.05|124.65|2
1653820250000|2022-05-29 10:30:50|126.06|124.66|126.06|124.66|126.06|124.66|126.06|124.66|1
1653820260000|2022-05-29 10:31:00|126.07|124.67|126.07|124.67|126.07|124.67|126.07|124.67|1
1653820270000|2022-05-29 10:31:10|126.05|124.65|126.05|124.65|126.05|124.65|126.04|124.64|3
1653820350000|2022-05-29 10:32:30|126.06|124.66|126.16|124.76|126.17|124.77|126.06|124.66|10
1653820360000|2022-05-29 10:32:40|126.14|124.74|126.13|124.73|126.16|124.76|126.13|124.73|4
1653820370000|2022-05-29 10:32:50|126.1|124.7|126.15|124.75|126.15|124.75|126.09|124.69|8
1653820380000|2022-05-29 10:33:00|126.17|124.77|126.19|124.79|126.25|124.85|126.17|124.77|8
1653820390000|2022-05-29 10:33:10|126.16|124.76|126.14|124.74|126.16|124.76|126.14|124.74|3
1653820410000|2022-05-29 10:33:30|126.16|124.76|126.16|124.76|126.16|124.76|126.16|124.76|1
1653820420000|2022-05-29 10:33:40|126.17|124.77|126.17|124.77|126.17|124.77|126.17|124.77|1
1653820430000|2022-05-29 10:33:50|126.18|124.78|126.19|124.79|126.19|124.79|126.18|124.78|2
1653820440000|2022-05-29 10:34:00|126.22|124.82|126.25|124.85|126.25|124.85|126.22|124.82|3
1653820460000|2022-05-29 10:34:20|126.34|124.94|126.4|125|126.4|125|126.34|124.94|5
1653820470000|2022-05-29 10:34:30|126.39|124.99|126.35|124.95|126.39|124.99|126.35|124.95|3
1653820480000|2022-05-29 10:34:40|126.34|124.94|126.35|124.95|126.35|124.95|126.34|124.94|2
1653820500000|2022-05-29 10:35:00|126.33|124.93|126.32|124.92|126.33|124.93|126.3|124.9|5
1653820510000|2022-05-29 10:35:10|126.33|124.93|126.34|124.94|126.35|124.95|126.33|124.93|3
1653820520000|2022-05-29 10:35:20|126.35|124.95|126.35|124.95|126.35|124.95|126.35|124.95|1
1653820530000|2022-05-29 10:35:30|126.37|124.97|126.35|124.95|126.37|124.97|126.35|124.95|3
1653820540000|2022-05-29 10:35:40|126.34|124.94|126.34|124.94|126.34|124.94|126.34|124.94|1
1653820550000|2022-05-29 10:35:50|126.35|124.95|126.37|124.97|126.37|124.97|126.35|124.95|3
1653820580000|2022-05-29 10:36:20|126.36|124.96|126.32|124.92|126.36|124.96|126.27|124.87|8
1653820610000|2022-05-29 10:36:50|126.33|124.93|126.33|124.93|126.33|124.93|126.33|124.93|1
1653820620000|2022-05-29 10:37:00|126.32|124.92|126.33|124.93|126.33|124.93|126.3|124.9|7
1653820640000|2022-05-29 10:37:20|126.32|124.92|126.25|124.85|126.32|124.92|126.25|124.85|5
1653820700000|2022-05-29 10:38:20|126.26|124.86|126.26|124.86|126.26|124.86|126.26|124.86|1
1653820720000|2022-05-29 10:38:40|126.25|124.85|126.25|124.85|126.25|124.85|126.25|124.85|1
1653820740000|2022-05-29 10:39:00|126.24|124.84|126.23|124.83|126.24|124.84|126.22|124.82|3
1653820750000|2022-05-29 10:39:10|126.21|124.81|126.19|124.79|126.21|124.81|126.19|124.79|2
1653820760000|2022-05-29 10:39:20|126.18|124.78|126.17|124.77|126.19|124.79|126.17|124.77|4
1653820770000|2022-05-29 10:39:30|126.15|124.75|126.15|124.75|126.15|124.75|126.15|124.75|1
1653820780000|2022-05-29 10:39:40|126.17|124.77|126.17|124.77|126.17|124.77|126.15|124.75|3
1653820800000|2022-05-29 10:40:00|126.15|124.75|126.15|124.75|126.15|124.75|126.15|124.75|1
1653820820000|2022-05-29 10:40:20|126.13|124.73|126.13|124.73|126.13|124.73|126.13|124.73|1
1653820830000|2022-05-29 10:40:30|126.15|124.75|126.16|124.76|126.16|124.76|126.15|124.75|2
1653820840000|2022-05-29 10:40:40|126.15|124.75|126.15|124.75|126.15|124.75|126.14|124.74|3
1653820850000|2022-05-29 10:40:50|126.16|124.76|126.15|124.75|126.16|124.76|126.15|124.75|2
1653820860000|2022-05-29 10:41:00|126.16|124.76|126.13|124.73|126.17|124.77|126.13|124.73|5
1653820870000|2022-05-29 10:41:10|126.14|124.74|126.13|124.73|126.14|124.74|126.13|124.73|2
1653820880000|2022-05-29 10:41:20|126.12|124.72|126.12|124.72|126.12|124.72|126.09|124.69|6
1653820890000|2022-05-29 10:41:30|126.11|124.71|126.08|124.68|126.11|124.71|126.08|124.68|3
1653820910000|2022-05-29 10:41:50|126.07|124.67|126.07|124.67|126.07|124.67|126.07|124.67|1
1653820920000|2022-05-29 10:42:00|126.08|124.68|126.08|124.68|126.08|124.68|126.08|124.68|1
1653820930000|2022-05-29 10:42:10|126.07|124.67|126.08|124.68|126.08|124.68|126.07|124.67|2
1653820940000|2022-05-29 10:42:20|126.07|124.67|126.07|124.67|126.07|124.67|126.07|124.67|1
1653820950000|2022-05-29 10:42:30|126.06|124.66|126.06|124.66|126.06|124.66|126.06|124.66|1
1653820990000|2022-05-29 10:43:10|126.1|124.7|126.07|124.67|126.1|124.7|126.07|124.67|3
1653821000000|2022-05-29 10:43:20|126.08|124.68|126.08|124.68|126.08|124.68|126.08|124.68|1
1653821070000|2022-05-29 10:44:30|126.09|124.69|126.09|124.69|126.09|124.69|126.09|124.69|1
1653821080000|2022-05-29 10:44:40|126.13|124.73|126.11|124.71|126.13|124.73|126.11|124.71|3
1653821100000|2022-05-29 10:45:00|126.13|124.73|126.12|124.72|126.13|124.73|126.12|124.72|2
1653821110000|2022-05-29 10:45:10|126.13|124.73|126.12|124.72|126.14|124.74|126.12|124.72|4
1653821130000|2022-05-29 10:45:30|126.11|124.71|126.08|124.68|126.11|124.71|126.08|124.68|4
1653821140000|2022-05-29 10:45:40|126.07|124.67|126.04|124.64|126.07|124.67|126.04|124.64|2
1653821150000|2022-05-29 10:45:50|126.03|124.63|126.03|124.63|126.03|124.63|126.03|124.63|1
1653821160000|2022-05-29 10:46:00|126.02|124.62|125.98|124.58|126.02|124.62|125.98|124.58|4
1653821170000|2022-05-29 10:46:10|125.97|124.57|125.97|124.57|125.97|124.57|125.97|124.57|1
1653821180000|2022-05-29 10:46:20|125.98|124.58|125.98|124.58|126|124.6|125.98|124.58|4
1653821190000|2022-05-29 10:46:30|126|124.6|125.98|124.58|126.01|124.61|125.98|124.58|4
1653821200000|2022-05-29 10:46:40|125.99|124.59|126.03|124.63|126.03|124.63|125.99|124.59|5
1653821210000|2022-05-29 10:46:50|126.05|124.65|126|124.6|126.05|124.65|126|124.6|7
1653821220000|2022-05-29 10:47:00|126.01|124.61|126.06|124.66|126.07|124.67|126.01|124.61|4
1653821230000|2022-05-29 10:47:10|126.05|124.65|126.06|124.66|126.06|124.66|126.05|124.65|2
1653821250000|2022-05-29 10:47:30|126.05|124.65|126.05|124.65|126.05|124.65|126.05|124.65|1
1653821280000|2022-05-29 10:48:00|126.06|124.66|126.06|124.66|126.06|124.66|126.06|124.66|1
1653821290000|2022-05-29 10:48:10|126.04|124.64|126.04|124.64|126.04|124.64|126.04|124.64|1
1653821300000|2022-05-29 10:48:20|126.06|124.66|125.98|124.58|126.06|124.66|125.98|124.58|7
1653821320000|2022-05-29 10:48:40|125.97|124.57|125.97|124.57|125.97|124.57|125.97|124.57|1
1653821390000|2022-05-29 10:49:50|125.96|124.56|125.95|124.55|125.96|124.56|125.95|124.55|2
1653821400000|2022-05-29 10:50:00|125.94|124.54|125.94|124.54|125.94|124.54|125.94|124.54|1
1653821420000|2022-05-29 10:50:20|125.95|124.55|125.96|124.56|125.96|124.56|125.95|124.55|2
1653821430000|2022-05-29 10:50:30|125.95|124.55|125.95|124.55|125.95|124.55|125.95|124.55|1
1653821470000|2022-05-29 10:51:10|125.94|124.54|125.94|124.54|125.94|124.54|125.94|124.54|1
1653821480000|2022-05-29 10:51:20|125.89|124.49|125.86|124.46|125.89|124.49|125.86|124.46|6
1653821490000|2022-05-29 10:51:30|125.85|124.45|125.85|124.45|125.85|124.45|125.85|124.45|1
1653821500000|2022-05-29 10:51:40|125.84|124.44|125.84|124.44|125.84|124.44|125.84|124.44|1
1653821510000|2022-05-29 10:51:50|125.85|124.45|125.85|124.45|125.85|124.45|125.85|124.45|1
1653821520000|2022-05-29 10:52:00|125.84|124.44|125.92|124.52|125.92|124.52|125.84|124.44|6
1653821530000|2022-05-29 10:52:10|125.91|124.51|125.9|124.5|125.91|124.51|125.9|124.5|2
1653821540000|2022-05-29 10:52:20|125.89|124.49|125.86|124.46|125.89|124.49|125.86|124.46|4
1653821550000|2022-05-29 10:52:30|125.84|124.44|125.85|124.45|125.86|124.46|125.84|124.44|3
1653821580000|2022-05-29 10:53:00|125.84|124.44|125.94|124.54|125.96|124.56|125.84|124.44|8
1653821590000|2022-05-29 10:53:10|125.95|124.55|125.94|124.54|125.95|124.55|125.94|124.54|2
1653821600000|2022-05-29 10:53:20|125.93|124.53|125.93|124.53|125.93|124.53|125.92|124.52|3
1653821610000|2022-05-29 10:53:30|125.92|124.52|125.93|124.53|125.93|124.53|125.92|124.52|2
1653821620000|2022-05-29 10:53:40|125.92|124.52|125.92|124.52|125.92|124.52|125.92|124.52|1
1653821650000|2022-05-29 10:54:10|125.93|124.53|125.92|124.52|125.93|124.53|125.92|124.52|4
1653821660000|2022-05-29 10:54:20|125.94|124.54|125.94|124.54|125.94|124.54|125.94|124.54|1
1653821670000|2022-05-29 10:54:30|125.93|124.53|125.93|124.53|125.93|124.53|125.93|124.53|1
1653821680000|2022-05-29 10:54:40|125.92|124.52|125.92|124.52|125.92|124.52|125.92|124.52|1
1653821690000|2022-05-29 10:54:50|125.93|124.53|125.93|124.53|125.93|124.53|125.93|124.53|1
1653821710000|2022-05-29 10:55:10|125.94|124.54|126.01|124.61|126.01|124.61|125.94|124.54|4
1653821730000|2022-05-29 10:55:30|126.02|124.62|126.02|124.62|126.02|124.62|126.01|124.61|3
1653821750000|2022-05-29 10:55:50|126|124.6|126.11|124.71|126.11|124.71|126|124.6|9
1653821760000|2022-05-29 10:56:00|126.14|124.74|126.18|124.78|126.18|124.78|126.14|124.74|4
1653821770000|2022-05-29 10:56:10|126.17|124.77|126.2|124.8|126.2|124.8|126.17|124.77|4
1653821780000|2022-05-29 10:56:20|126.22|124.82|126.22|124.82|126.22|124.82|126.22|124.82|1
1653821790000|2022-05-29 10:56:30|126.2|124.8|126.2|124.8|126.2|124.8|126.2|124.8|1
1653821800000|2022-05-29 10:56:40|126.22|124.82|126.23|124.83|126.32|124.92|126.22|124.82|16
1653821810000|2022-05-29 10:56:50|126.24|124.84|126.21|124.81|126.24|124.84|126.2|124.8|5
1653821820000|2022-05-29 10:57:00|126.22|124.82|126.22|124.82|126.22|124.82|126.22|124.82|1
1653821840000|2022-05-29 10:57:20|126.21|124.81|126.14|124.74|126.21|124.81|126.13|124.73|9
1653821850000|2022-05-29 10:57:30|126.12|124.72|126.19|124.79|126.19|124.79|126.12|124.72|5
1653821860000|2022-05-29 10:57:40|126.18|124.78|126.18|124.78|126.19|124.79|126.18|124.78|5
1653821880000|2022-05-29 10:58:00|126.17|124.77|126.17|124.77|126.17|124.77|126.17|124.77|1
1653821890000|2022-05-29 10:58:10|126.18|124.78|126.18|124.78|126.18|124.78|126.18|124.78|1
1653821900000|2022-05-29 10:58:20|126.17|124.77|126.19|124.79|126.24|124.84|126.17|124.77|7
1653821910000|2022-05-29 10:58:30|126.2|124.8|126.33|124.93|126.35|124.95|126.2|124.8|9
1653821920000|2022-05-29 10:58:40|126.34|124.94|126.34|124.94|126.34|124.94|126.34|124.94|1
1653821940000|2022-05-29 10:59:00|126.35|124.95|126.32|124.92|126.43|125.03|126.32|124.92|13
1653821950000|2022-05-29 10:59:10|126.31|124.91|126.34|124.94|126.37|124.97|126.3|124.9|15
1653821960000|2022-05-29 10:59:20|126.35|124.95|126.35|124.95|126.36|124.96|126.35|124.95|5
1653821970000|2022-05-29 10:59:30|126.36|124.96|126.33|124.93|126.36|124.96|126.32|124.92|5
1653821980000|2022-05-29 10:59:40|126.35|124.95|126.39|124.99|126.42|125.02|126.35|124.95|7
1653821990000|2022-05-29 10:59:50|126.37|124.97|126.42|125.02|126.43|125.03|126.35|124.95|8
1653822000000|2022-05-29 11:00:00|126.4|125|126.45|125.05|126.47|125.07|126.4|125|11
1653822010000|2022-05-29 11:00:10|126.43|125.03|126.41|125.01|126.43|125.03|126.41|125.01|3
1653822020000|2022-05-29 11:00:20|126.4|125|126.41|125.01|126.41|125.01|126.4|125|2
1653822040000|2022-05-29 11:00:40|126.44|125.04|126.51|125.11|126.51|125.11|126.42|125.02|7
1653822050000|2022-05-29 11:00:50|126.48|125.08|126.51|125.11|126.51|125.11|126.47|125.07|7
1653822060000|2022-05-29 11:01:00|126.52|125.12|126.43|125.03|126.53|125.13|126.43|125.03|9
1653822070000|2022-05-29 11:01:10|126.44|125.04|126.44|125.04|126.44|125.04|126.44|125.04|1
1653822080000|2022-05-29 11:01:20|126.43|125.03|126.43|125.03|126.43|125.03|126.43|125.03|1
1653822090000|2022-05-29 11:01:30|126.44|125.04|126.45|125.05|126.45|125.05|126.44|125.04|2
1653822100000|2022-05-29 11:01:40|126.46|125.06|126.55|125.15|126.55|125.15|126.46|125.06|4
1653822110000|2022-05-29 11:01:50|126.54|125.14|126.56|125.16|126.56|125.16|126.54|125.14|2
1653822120000|2022-05-29 11:02:00|126.62|125.22|126.56|125.16|126.64|125.24|126.56|125.16|6
1653822140000|2022-05-29 11:02:20|126.55|125.15|126.55|125.15|126.55|125.15|126.55|125.15|1
1653822170000|2022-05-29 11:02:50|126.54|125.14|126.49|125.09|126.54|125.14|126.49|125.09|2
1653822180000|2022-05-29 11:03:00|126.5|125.1|126.63|125.23|126.63|125.23|126.5|125.1|7
1653822200000|2022-05-29 11:03:20|126.64|125.24|126.63|125.23|126.64|125.24|126.63|125.23|2
1653822220000|2022-05-29 11:03:40|126.64|125.24|126.59|125.19|126.64|125.24|126.58|125.18|5
1653822250000|2022-05-29 11:04:10|126.58|125.18|126.64|125.24|126.64|125.24|126.58|125.18|4
1653822260000|2022-05-29 11:04:20|126.65|125.25|126.65|125.25|126.65|125.25|126.65|125.25|1
1653822270000|2022-05-29 11:04:30|126.66|125.26|126.66|125.26|126.74|125.34|126.66|125.26|14
1653822280000|2022-05-29 11:04:40|126.65|125.25|126.62|125.22|126.65|125.25|126.62|125.22|3
1653822290000|2022-05-29 11:04:50|126.63|125.23|126.63|125.23|126.63|125.23|126.63|125.23|1
1653822300000|2022-05-29 11:05:00|126.66|125.26|126.66|125.26|126.71|125.31|126.66|125.26|8
1653822310000|2022-05-29 11:05:10|126.67|125.27|126.69|125.29|126.69|125.29|126.67|125.27|3
1653822320000|2022-05-29 11:05:20|126.68|125.28|126.68|125.28|126.68|125.28|126.68|125.28|1
1653822330000|2022-05-29 11:05:30|126.66|125.26|126.67|125.27|126.68|125.28|126.66|125.26|3
1653822340000|2022-05-29 11:05:40|126.65|125.25|126.62|125.22|126.65|125.25|126.61|125.21|5
1653822350000|2022-05-29 11:05:50|126.63|125.23|126.63|125.23|126.63|125.23|126.63|125.23|1
1653822360000|2022-05-29 11:06:00|126.62|125.22|126.62|125.22|126.62|125.22|126.62|125.22|1
1653822390000|2022-05-29 11:06:30|126.57|125.17|126.53|125.13|126.57|125.17|126.52|125.12|5
1653822400000|2022-05-29 11:06:40|126.54|125.14|126.57|125.17|126.57|125.17|126.54|125.14|2
1653822410000|2022-05-29 11:06:50|126.56|125.16|126.55|125.15|126.56|125.16|126.55|125.15|2
1653822420000|2022-05-29 11:07:00|126.54|125.14|126.54|125.14|126.56|125.16|126.53|125.13|6
1653822430000|2022-05-29 11:07:10|126.55|125.15|126.61|125.21|126.64|125.24|126.55|125.15|5
1653822440000|2022-05-29 11:07:20|126.57|125.17|126.57|125.17|126.57|125.17|126.57|125.17|1
1653822460000|2022-05-29 11:07:40|126.58|125.18|126.58|125.18|126.58|125.18|126.58|125.18|1
1653822470000|2022-05-29 11:07:50|126.6|125.2|126.57|125.17|126.62|125.22|126.57|125.17|6
1653822480000|2022-05-29 11:08:00|126.56|125.16|126.56|125.16|126.56|125.16|126.56|125.16|1
1653822490000|2022-05-29 11:08:10|126.57|125.17|126.57|125.17|126.57|125.17|126.57|125.17|1
1653822510000|2022-05-29 11:08:30|126.56|125.16|126.55|125.15|126.56|125.16|126.55|125.15|2
1653822520000|2022-05-29 11:08:40|126.61|125.21|126.62|125.22|126.63|125.23|126.61|125.21|5
1653822530000|2022-05-29 11:08:50|126.61|125.21|126.58|125.18|126.61|125.21|126.58|125.18|2
1653822540000|2022-05-29 11:09:00|126.57|125.17|126.58|125.18|126.58|125.18|126.57|125.17|2
1653822550000|2022-05-29 11:09:10|126.59|125.19|126.57|125.17|126.59|125.19|126.57|125.17|5
1653822560000|2022-05-29 11:09:20|126.56|125.16|126.56|125.16|126.56|125.16|126.56|125.16|1
1653822570000|2022-05-29 11:09:30|126.55|125.15|126.55|125.15|126.55|125.15|126.55|125.15|1
1653822580000|2022-05-29 11:09:40|126.57|125.17|126.57|125.17|126.57|125.17|126.57|125.17|1
1653822590000|2022-05-29 11:09:50|126.56|125.16|126.56|125.16|126.56|125.16|126.56|125.16|1
1653822600000|2022-05-29 11:10:00|126.55|125.15|126.57|125.17|126.58|125.18|126.54|125.14|5
1653822610000|2022-05-29 11:10:10|126.56|125.16|126.57|125.17|126.57|125.17|126.56|125.16|2
1653822620000|2022-05-29 11:10:20|126.56|125.16|126.55|125.15|126.56|125.16|126.55|125.15|2
1653822630000|2022-05-29 11:10:30|126.54|125.14|126.54|125.14|126.55|125.15|126.54|125.14|3
1653822650000|2022-05-29 11:10:50|126.53|125.13|126.46|125.06|126.53|125.13|126.46|125.06|6
1653822660000|2022-05-29 11:11:00|126.45|125.05|126.41|125.01|126.45|125.05|126.4|125|5
1653822670000|2022-05-29 11:11:10|126.4|125|126.39|124.99|126.4|125|126.39|124.99|2
1653822680000|2022-05-29 11:11:20|126.38|124.98|126.42|125.02|126.43|125.03|126.38|124.98|7
1653822690000|2022-05-29 11:11:30|126.43|125.03|126.43|125.03|126.43|125.03|126.43|125.03|1
1653822700000|2022-05-29 11:11:40|126.42|125.02|126.42|125.02|126.42|125.02|126.42|125.02|1
1653822710000|2022-05-29 11:11:50|126.41|125.01|126.37|124.97|126.41|125.01|126.37|124.97|7
1653822720000|2022-05-29 11:12:00|126.36|124.96|126.36|124.96|126.37|124.97|126.36|124.96|3
1653822730000|2022-05-29 11:12:10|126.37|124.97|126.37|124.97|126.37|124.97|126.37|124.97|1
1653822740000|2022-05-29 11:12:20|126.36|124.96|126.37|124.97|126.37|124.97|126.36|124.96|2
1653822770000|2022-05-29 11:12:50|126.36|124.96|126.36|124.96|126.36|124.96|126.36|124.96|1
1653822780000|2022-05-29 11:13:00|126.37|124.97|126.38|124.98|126.4|125|126.37|124.97|5
1653822790000|2022-05-29 11:13:10|126.37|124.97|126.38|124.98|126.39|124.99|126.37|124.97|4
1653822800000|2022-05-29 11:13:20|126.37|124.97|126.37|124.97|126.37|124.97|126.37|124.97|1
1653822810000|2022-05-29 11:13:30|126.39|124.99|126.39|124.99|126.39|124.99|126.39|124.99|1
1653822820000|2022-05-29 11:13:40|126.38|124.98|126.37|124.97|126.38|124.98|126.37|124.97|2
1653822840000|2022-05-29 11:14:00|126.35|124.95|126.35|124.95|126.35|124.95|126.34|124.94|3
1653822850000|2022-05-29 11:14:10|126.34|124.94|126.36|124.96|126.36|124.96|126.34|124.94|4
1653822860000|2022-05-29 11:14:20|126.37|124.97|126.36|124.96|126.37|124.97|126.36|124.96|2
1653822870000|2022-05-29 11:14:30|126.35|124.95|126.37|124.97|126.37|124.97|126.35|124.95|2
1653822880000|2022-05-29 11:14:40|126.36|124.96|126.28|124.88|126.36|124.96|126.28|124.88|6
1653822890000|2022-05-29 11:14:50|126.29|124.89|126.36|124.96|126.36|124.96|126.29|124.89|4
1653822900000|2022-05-29 11:15:00|126.39|124.99|126.37|124.97|126.39|124.99|126.36|124.96|7
1653822910000|2022-05-29 11:15:10|126.39|124.99|126.39|124.99|126.39|124.99|126.39|124.99|1
1653822920000|2022-05-29 11:15:20|126.38|124.98|126.44|125.04|126.44|125.04|126.36|124.96|5
1653822930000|2022-05-29 11:15:30|126.45|125.05|126.45|125.05|126.45|125.05|126.44|125.04|3
1653822970000|2022-05-29 11:16:10|126.44|125.04|126.46|125.06|126.47|125.07|126.44|125.04|5
1653822980000|2022-05-29 11:16:20|126.45|125.05|126.45|125.05|126.45|125.05|126.45|125.05|1
1653823000000|2022-05-29 11:16:40|126.46|125.06|126.46|125.06|126.47|125.07|126.46|125.06|5
1653823010000|2022-05-29 11:16:50|126.47|125.07|126.46|125.06|126.47|125.07|126.46|125.06|4
1653823020000|2022-05-29 11:17:00|126.47|125.07|126.46|125.06|126.47|125.07|126.46|125.06|2
1653823030000|2022-05-29 11:17:10|126.45|125.05|126.42|125.02|126.45|125.05|126.42|125.02|3
1653823050000|2022-05-29 11:17:30|126.44|125.04|126.44|125.04|126.44|125.04|126.44|125.04|1
1653823060000|2022-05-29 11:17:40|126.46|125.06|126.45|125.05|126.46|125.06|126.45|125.05|2
1653823100000|2022-05-29 11:18:20|126.46|125.06|126.46|125.06|126.47|125.07|126.46|125.06|3
1653823140000|2022-05-29 11:19:00|126.47|125.07|126.47|125.07|126.47|125.07|126.47|125.07|1
1653823160000|2022-05-29 11:19:20|126.46|125.06|126.47|125.07|126.47|125.07|126.46|125.06|4
1653823170000|2022-05-29 11:19:30|126.46|125.06|126.46|125.06|126.46|125.06|126.46|125.06|1
1653823190000|2022-05-29 11:19:50|126.45|125.05|126.42|125.02|126.46|125.06|126.42|125.02|5
1653823200000|2022-05-29 11:20:00|126.44|125.04|126.44|125.04|126.44|125.04|126.44|125.04|1
1653823220000|2022-05-29 11:20:20|126.45|125.05|126.44|125.04|126.45|125.05|126.44|125.04|2
1653823230000|2022-05-29 11:20:30|126.42|125.02|126.44|125.04|126.44|125.04|126.42|125.02|3
1653823240000|2022-05-29 11:20:40|126.43|125.03|126.43|125.03|126.43|125.03|126.43|125.03|1
1653823250000|2022-05-29 11:20:50|126.45|125.05|126.45|125.05|126.45|125.05|126.45|125.05|1
1653823260000|2022-05-29 11:21:00|126.44|125.04|126.45|125.05|126.45|125.05|126.44|125.04|2
1653823290000|2022-05-29 11:21:30|126.43|125.03|126.43|125.03|126.43|125.03|126.43|125.03|1
1653823310000|2022-05-29 11:21:50|126.45|125.05|126.44|125.04|126.45|125.05|126.44|125.04|4
1653823320000|2022-05-29 11:22:00|126.43|125.03|126.43|125.03|126.43|125.03|126.43|125.03|1
1653823350000|2022-05-29 11:22:30|126.45|125.05|126.45|125.05|126.45|125.05|126.45|125.05|1
1653823370000|2022-05-29 11:22:50|126.44|125.04|126.44|125.04|126.44|125.04|126.44|125.04|1
1653823380000|2022-05-29 11:23:00|126.45|125.05|126.37|124.97|126.45|125.05|126.37|124.97|8
1653823390000|2022-05-29 11:23:10|126.36|124.96|126.36|124.96|126.37|124.97|126.36|124.96|3
1653823400000|2022-05-29 11:23:20|126.35|124.95|126.35|124.95|126.37|124.97|126.35|124.95|3
1653823410000|2022-05-29 11:23:30|126.36|124.96|126.35|124.95|126.36|124.96|126.35|124.95|2
1653823420000|2022-05-29 11:23:40|126.36|124.96|126.35|124.95|126.36|124.96|126.35|124.95|2
1653823430000|2022-05-29 11:23:50|126.36|124.96|126.43|125.03|126.43|125.03|126.36|124.96|6
1653823440000|2022-05-29 11:24:00|126.44|125.04|126.45|125.05|126.45|125.05|126.43|125.03|5
1653823460000|2022-05-29 11:24:20|126.44|125.04|126.44|125.04|126.44|125.04|126.44|125.04|1
1653823470000|2022-05-29 11:24:30|126.45|125.05|126.52|125.12|126.55|125.15|126.45|125.05|10
1653823480000|2022-05-29 11:24:40|126.53|125.13|126.55|125.15|126.55|125.15|126.53|125.13|3
1653823490000|2022-05-29 11:24:50|126.56|125.16|126.48|125.08|126.56|125.16|126.48|125.08|9
1653823500000|2022-05-29 11:25:00|126.47|125.07|126.47|125.07|126.48|125.08|126.47|125.07|3
1653823510000|2022-05-29 11:25:10|126.46|125.06|126.45|125.05|126.46|125.06|126.45|125.05|2
1653823520000|2022-05-29 11:25:20|126.44|125.04|126.44|125.04|126.44|125.04|126.44|125.04|1
1653823530000|2022-05-29 11:25:30|126.43|125.03|126.43|125.03|126.43|125.03|126.43|125.03|1
1653823540000|2022-05-29 11:25:40|126.42|125.02|126.41|125.01|126.42|125.02|126.41|125.01|2
1653823550000|2022-05-29 11:25:50|126.42|125.02|126.44|125.04|126.44|125.04|126.42|125.02|3
1653823560000|2022-05-29 11:26:00|126.45|125.05|126.46|125.06|126.46|125.06|126.45|125.05|4
1653823570000|2022-05-29 11:26:10|126.45|125.05|126.45|125.05|126.45|125.05|126.45|125.05|1
1653823580000|2022-05-29 11:26:20|126.42|125.02|126.36|124.96|126.42|125.02|126.36|124.96|6
1653823590000|2022-05-29 11:26:30|126.35|124.95|126.36|124.96|126.36|124.96|126.35|124.95|2
1653823600000|2022-05-29 11:26:40|126.37|124.97|126.46|125.06|126.46|125.06|126.37|124.97|5
1653823610000|2022-05-29 11:26:50|126.45|125.05|126.45|125.05|126.45|125.05|126.45|125.05|1
1653823620000|2022-05-29 11:27:00|126.46|125.06|126.52|125.12|126.55|125.15|126.46|125.06|7
1653823640000|2022-05-29 11:27:20|126.51|125.11|126.43|125.03|126.51|125.11|126.43|125.03|6
1653823650000|2022-05-29 11:27:30|126.41|125.01|126.38|124.98|126.41|125.01|126.38|124.98|3
1653823660000|2022-05-29 11:27:40|126.39|124.99|126.37|124.97|126.39|124.99|126.37|124.97|2
1653823670000|2022-05-29 11:27:50|126.36|124.96|126.36|124.96|126.36|124.96|126.36|124.96|1
1653823700000|2022-05-29 11:28:20|126.35|124.95|126.35|124.95|126.35|124.95|126.35|124.95|1
1653823710000|2022-05-29 11:28:30|126.36|124.96|126.37|124.97|126.37|124.97|126.36|124.96|2
1653823720000|2022-05-29 11:28:40|126.36|124.96|126.36|124.96|126.36|124.96|126.36|124.96|1
1653823780000|2022-05-29 11:29:40|126.35|124.95|126.27|124.87|126.35|124.95|126.27|124.87|5
1653823790000|2022-05-29 11:29:50|126.28|124.88|126.19|124.79|126.28|124.88|126.18|124.78|5
1653823800000|2022-05-29 11:30:00|126.18|124.78|126.18|124.78|126.18|124.78|126.18|124.78|1
1653823830000|2022-05-29 11:30:30|126.16|124.76|126.16|124.76|126.16|124.76|126.16|124.76|1
1653823840000|2022-05-29 11:30:40|126.17|124.77|126.25|124.85|126.26|124.86|126.17|124.77|5
1653823850000|2022-05-29 11:30:50|126.26|124.86|126.35|124.95|126.35|124.95|126.25|124.85|6
1653823860000|2022-05-29 11:31:00|126.36|124.96|126.45|125.05|126.45|125.05|126.36|124.96|8
1653823870000|2022-05-29 11:31:10|126.46|125.06|126.48|125.08|126.48|125.08|126.46|125.06|2
1653823880000|2022-05-29 11:31:20|126.47|125.07|126.39|124.99|126.47|125.07|126.39|124.99|4
1653823890000|2022-05-29 11:31:30|126.38|124.98|126.38|124.98|126.38|124.98|126.38|124.98|1
1653823900000|2022-05-29 11:31:40|126.39|124.99|126.37|124.97|126.42|125.02|126.36|124.96|6
1653823910000|2022-05-29 11:31:50|126.38|124.98|126.39|124.99|126.39|124.99|126.38|124.98|2
1653823950000|2022-05-29 11:32:30|126.38|124.98|126.37|124.97|126.38|124.98|126.37|124.97|2
1653823960000|2022-05-29 11:32:40|126.38|124.98|126.29|124.89|126.38|124.98|126.29|124.89|7
1653823970000|2022-05-29 11:32:50|126.28|124.88|126.29|124.89|126.29|124.89|126.28|124.88|2
1653823980000|2022-05-29 11:33:00|126.28|124.88|126.29|124.89|126.29|124.89|126.27|124.87|12
1653824000000|2022-05-29 11:33:20|126.28|124.88|126.29|124.89|126.29|124.89|126.28|124.88|2
1653824010000|2022-05-29 11:33:30|126.28|124.88|126.27|124.87|126.28|124.88|126.27|124.87|2
1653824020000|2022-05-29 11:33:40|126.28|124.88|126.28|124.88|126.28|124.88|126.27|124.87|3
1653824040000|2022-05-29 11:34:00|126.27|124.87|126.27|124.87|126.27|124.87|126.27|124.87|1
1653824060000|2022-05-29 11:34:20|126.26|124.86|126.19|124.79|126.26|124.86|126.19|124.79|5
1653824070000|2022-05-29 11:34:30|126.18|124.78|126.2|124.8|126.2|124.8|126.18|124.78|2
1653824090000|2022-05-29 11:34:50|126.19|124.79|126.19|124.79|126.19|124.79|126.19|124.79|1
1653824100000|2022-05-29 11:35:00|126.18|124.78|126.18|124.78|126.18|124.78|126.18|124.78|1
1653824110000|2022-05-29 11:35:10|126.19|124.79|126.24|124.84|126.24|124.84|126.19|124.79|4
1653824150000|2022-05-29 11:35:50|126.25|124.85|126.25|124.85|126.25|124.85|126.25|124.85|1
1653824160000|2022-05-29 11:36:00|126.26|124.86|126.26|124.86|126.26|124.86|126.26|124.86|1
1653824170000|2022-05-29 11:36:10|126.25|124.85|126.2|124.8|126.25|124.85|126.2|124.8|5
1653824200000|2022-05-29 11:36:40|126.19|124.79|126.19|124.79|126.19|124.79|126.19|124.79|1
1653824220000|2022-05-29 11:37:00|126.17|124.77|126.17|124.77|126.17|124.77|126.17|124.77|1
1653824260000|2022-05-29 11:37:40|126.14|124.74|126.11|124.71|126.14|124.74|126.11|124.71|3
1653824270000|2022-05-29 11:37:50|126.1|124.7|126.1|124.7|126.1|124.7|126.1|124.7|1
1653824280000|2022-05-29 11:38:00|126.09|124.69|126.08|124.68|126.1|124.7|126.08|124.68|4
1653824290000|2022-05-29 11:38:10|126.09|124.69|126.08|124.68|126.09|124.69|126.08|124.68|2
1653824300000|2022-05-29 11:38:20|126.09|124.69|126.09|124.69|126.09|124.69|126.09|124.69|1
1653824310000|2022-05-29 11:38:30|126.08|124.68|126.08|124.68|126.08|124.68|126.08|124.68|1
1653824320000|2022-05-29 11:38:40|126.09|124.69|126.09|124.69|126.09|124.69|126.09|124.69|1
1653824350000|2022-05-29 11:39:10|126.08|124.68|126.09|124.69|126.09|124.69|126.08|124.68|2
1653824360000|2022-05-29 11:39:20|126.08|124.68|126.09|124.69|126.09|124.69|126.08|124.68|2
1653824370000|2022-05-29 11:39:30|126.08|124.68|126.08|124.68|126.08|124.68|126.08|124.68|1
1653824410000|2022-05-29 11:40:10|126.15|124.75|126.11|124.71|126.15|124.75|126.11|124.71|2
1653824420000|2022-05-29 11:40:20|126.1|124.7|126.1|124.7|126.1|124.7|126.1|124.7|1
1653824430000|2022-05-29 11:40:30|126.09|124.69|126.07|124.67|126.09|124.69|126.07|124.67|3
1653824470000|2022-05-29 11:41:10|126.06|124.66|126.1|124.7|126.11|124.71|126.06|124.66|3
1653824480000|2022-05-29 11:41:20|126.09|124.69|126.08|124.68|126.09|124.69|126.08|124.68|2
1653824500000|2022-05-29 11:41:40|126.07|124.67|126.08|124.68|126.08|124.68|126.07|124.67|2
1653824520000|2022-05-29 11:42:00|126.09|124.69|126.09|124.69|126.09|124.69|126.09|124.69|1
1653824530000|2022-05-29 11:42:10|126.13|124.73|126.13|124.73|126.13|124.73|126.13|124.73|1
1653824540000|2022-05-29 11:42:20|126.14|124.74|126.11|124.71|126.14|124.74|126.11|124.71|4
1653824550000|2022-05-29 11:42:30|126.1|124.7|126.08|124.68|126.1|124.7|126.08|124.68|3
1653824560000|2022-05-29 11:42:40|126.07|124.67|126.05|124.65|126.07|124.67|126.05|124.65|3
1653824570000|2022-05-29 11:42:50|126.04|124.64|126.02|124.62|126.04|124.64|126.02|124.62|2
1653824580000|2022-05-29 11:43:00|126.01|124.61|126.02|124.62|126.03|124.63|126|124.6|8
1653824590000|2022-05-29 11:43:10|126.03|124.63|126.06|124.66|126.06|124.66|126.03|124.63|2
1653824600000|2022-05-29 11:43:20|126.07|124.67|126.07|124.67|126.07|124.67|126.07|124.67|1
1653824630000|2022-05-29 11:43:50|126.08|124.68|126.08|124.68|126.08|124.68|126.08|124.68|1
1653824650000|2022-05-29 11:44:10|126.09|124.69|126.13|124.73|126.15|124.75|126.09|124.69|4
1653824660000|2022-05-29 11:44:20|126.14|124.74|126.14|124.74|126.14|124.74|126.13|124.73|3
1653824670000|2022-05-29 11:44:30|126.16|124.76|126.16|124.76|126.16|124.76|126.16|124.76|1
1653824700000|2022-05-29 11:45:00|126.13|124.73|126.15|124.75|126.15|124.75|126.09|124.69|11
1653824710000|2022-05-29 11:45:10|126.17|124.77|126.25|124.85|126.25|124.85|126.17|124.77|7
1653824730000|2022-05-29 11:45:30|126.24|124.84|126.25|124.85|126.25|124.85|126.24|124.84|2
1653824740000|2022-05-29 11:45:40|126.24|124.84|126.26|124.86|126.26|124.86|126.24|124.84|2
1653824750000|2022-05-29 11:45:50|126.25|124.85|126.23|124.83|126.25|124.85|126.23|124.83|3
1653824760000|2022-05-29 11:46:00|126.25|124.85|126.25|124.85|126.25|124.85|126.25|124.85|1
1653824780000|2022-05-29 11:46:20|126.31|124.91|126.45|125.05|126.45|125.05|126.31|124.91|10
1653824790000|2022-05-29 11:46:30|126.44|125.04|126.45|125.05|126.45|125.05|126.44|125.04|2
1653824800000|2022-05-29 11:46:40|126.46|125.06|126.54|125.14|126.54|125.14|126.46|125.06|7
1653824810000|2022-05-29 11:46:50|126.55|125.15|126.55|125.15|126.55|125.15|126.55|125.15|1
1653824830000|2022-05-29 11:47:10|126.54|125.14|126.45|125.05|126.54|125.14|126.43|125.03|10
1653824840000|2022-05-29 11:47:20|126.44|125.04|126.43|125.03|126.44|125.04|126.43|125.03|2
1653824850000|2022-05-29 11:47:30|126.41|125.01|126.36|124.96|126.43|125.03|126.35|124.95|11
1653824860000|2022-05-29 11:47:40|126.35|124.95|126.33|124.93|126.35|124.95|126.33|124.93|4
1653824890000|2022-05-29 11:48:10|126.34|124.94|126.35|124.95|126.35|124.95|126.34|124.94|2
1653824900000|2022-05-29 11:48:20|126.34|124.94|126.35|124.95|126.35|124.95|126.34|124.94|4
1653824910000|2022-05-29 11:48:30|126.34|124.94|126.34|124.94|126.35|124.95|126.34|124.94|3
1653824940000|2022-05-29 11:49:00|126.33|124.93|126.33|124.93|126.34|124.94|126.28|124.88|9
1653824950000|2022-05-29 11:49:10|126.34|124.94|126.33|124.93|126.34|124.94|126.33|124.93|2
1653824960000|2022-05-29 11:49:20|126.32|124.92|126.32|124.92|126.32|124.92|126.32|124.92|1
1653824970000|2022-05-29 11:49:30|126.28|124.88|126.27|124.87|126.28|124.88|126.26|124.86|4
1653824980000|2022-05-29 11:49:40|126.26|124.86|126.33|124.93|126.33|124.93|126.26|124.86|3
1653825000000|2022-05-29 11:50:00|126.32|124.92|126.29|124.89|126.32|124.92|126.29|124.89|4
1653825010000|2022-05-29 11:50:10|126.27|124.87|126.26|124.86|126.27|124.87|126.26|124.86|2
1653825020000|2022-05-29 11:50:20|126.25|124.85|126.25|124.85|126.25|124.85|126.25|124.85|1
1653825060000|2022-05-29 11:51:00|126.26|124.86|126.34|124.94|126.34|124.94|126.26|124.86|4
1653825070000|2022-05-29 11:51:10|126.3|124.9|126.28|124.88|126.3|124.9|126.24|124.84|8
1653825080000|2022-05-29 11:51:20|126.27|124.87|126.26|124.86|126.27|124.87|126.26|124.86|2
1653825090000|2022-05-29 11:51:30|126.25|124.85|126.25|124.85|126.26|124.86|126.24|124.84|6
1653825100000|2022-05-29 11:51:40|126.26|124.86|126.26|124.86|126.26|124.86|126.26|124.86|1
1653825120000|2022-05-29 11:52:00|126.25|124.85|126.25|124.85|126.25|124.85|126.25|124.85|1
1653825130000|2022-05-29 11:52:10|126.24|124.84|126.23|124.83|126.24|124.84|126.22|124.82|3
1653825140000|2022-05-29 11:52:20|126.22|124.82|126.23|124.83|126.23|124.83|126.22|124.82|2
1653825170000|2022-05-29 11:52:50|126.22|124.82|126.22|124.82|126.24|124.84|126.22|124.82|3
1653825180000|2022-05-29 11:53:00|126.21|124.81|126.21|124.81|126.21|124.81|126.21|124.81|1
1653825260000|2022-05-29 11:54:20|126.22|124.82|126.22|124.82|126.22|124.82|126.22|124.82|1
1653825270000|2022-05-29 11:54:30|126.23|124.83|126.29|124.89|126.29|124.89|126.23|124.83|3
1653825290000|2022-05-29 11:54:50|126.28|124.88|126.28|124.88|126.28|124.88|126.27|124.87|3
1653825310000|2022-05-29 11:55:10|126.29|124.89|126.34|124.94|126.37|124.97|126.29|124.89|4
1653825320000|2022-05-29 11:55:20|126.35|124.95|126.48|125.08|126.49|125.09|126.34|124.94|13
1653825330000|2022-05-29 11:55:30|126.43|125.03|126.43|125.03|126.45|125.05|126.42|125.02|7
1653825340000|2022-05-29 11:55:40|126.44|125.04|126.44|125.04|126.44|125.04|126.42|125.02|4
1653825350000|2022-05-29 11:55:50|126.45|125.05|126.52|125.12|126.52|125.12|126.45|125.05|8
1653825360000|2022-05-29 11:56:00|126.51|125.11|126.52|125.12|126.52|125.12|126.51|125.11|2
1653825370000|2022-05-29 11:56:10|126.51|125.11|126.48|125.08|126.51|125.11|126.47|125.07|5
1653825380000|2022-05-29 11:56:20|126.49|125.09|126.51|125.11|126.51|125.11|126.49|125.09|2
1653825390000|2022-05-29 11:56:30|126.52|125.12|126.52|125.12|126.52|125.12|126.52|125.12|1
1653825400000|2022-05-29 11:56:40|126.5|125.1|126.51|125.11|126.51|125.11|126.5|125.1|2
1653825420000|2022-05-29 11:57:00|126.52|125.12|126.52|125.12|126.52|125.12|126.52|125.12|1
1653825430000|2022-05-29 11:57:10|126.53|125.13|126.52|125.12|126.53|125.13|126.52|125.12|4
1653825440000|2022-05-29 11:57:20|126.5|125.1|126.49|125.09|126.51|125.11|126.49|125.09|4
1653825450000|2022-05-29 11:57:30|126.48|125.08|126.43|125.03|126.48|125.08|126.4|125|9
1653825460000|2022-05-29 11:57:40|126.44|125.04|126.44|125.04|126.44|125.04|126.44|125.04|1
1653825470000|2022-05-29 11:57:50|126.43|125.03|126.43|125.03|126.43|125.03|126.43|125.03|1
1653825500000|2022-05-29 11:58:20|126.44|125.04|126.54|125.14|126.54|125.14|126.44|125.04|5
1653825510000|2022-05-29 11:58:30|126.53|125.13|126.5|125.1|126.53|125.13|126.5|125.1|2
1653825520000|2022-05-29 11:58:40|126.51|125.11|126.63|125.23|126.64|125.24|126.51|125.11|11
1653825530000|2022-05-29 11:58:50|126.64|125.24|126.61|125.21|126.64|125.24|126.61|125.21|4
1653825540000|2022-05-29 11:59:00|126.59|125.19|126.63|125.23|126.63|125.23|126.58|125.18|7
1653825550000|2022-05-29 11:59:10|126.64|125.24|126.63|125.23|126.64|125.24|126.63|125.23|6
1653825580000|2022-05-29 11:59:40|126.59|125.19|126.54|125.14|126.59|125.19|126.54|125.14|4
1653825600000|2022-05-29 12:00:00|126.55|125.15|126.7|125.3|126.7|125.3|126.55|125.15|11
1653825610000|2022-05-29 12:00:10|126.71|125.31|126.87|125.47|126.87|125.47|126.71|125.31|7
1653825620000|2022-05-29 12:00:20|126.85|125.45|126.64|125.24|126.85|125.45|126.64|125.24|11
1653825630000|2022-05-29 12:00:30|126.63|125.23|126.68|125.28|126.68|125.28|126.63|125.23|5
1653825640000|2022-05-29 12:00:40|126.69|125.29|126.86|125.46|126.86|125.46|126.69|125.29|10
1653825670000|2022-05-29 12:01:10|126.87|125.47|126.88|125.48|126.88|125.48|126.87|125.47|2
1653825730000|2022-05-29 12:02:10|126.83|125.43|126.79|125.39|126.84|125.44|126.79|125.39|9
1653825740000|2022-05-29 12:02:20|126.82|125.42|126.87|125.47|126.87|125.47|126.82|125.42|4
1653825780000|2022-05-29 12:03:00|126.85|125.45|126.8|125.4|126.85|125.45|126.8|125.4|5
1653825810000|2022-05-29 12:03:30|126.79|125.39|126.8|125.4|126.86|125.46|126.79|125.39|8
1653825830000|2022-05-29 12:03:50|126.79|125.39|126.81|125.41|126.81|125.41|126.79|125.39|3
1653825840000|2022-05-29 12:04:00|126.87|125.47|126.86|125.46|126.87|125.47|126.86|125.46|2
1653825850000|2022-05-29 12:04:10|126.85|125.45|126.86|125.46|126.86|125.46|126.85|125.45|2
1653825860000|2022-05-29 12:04:20|126.87|125.47|126.86|125.46|126.87|125.47|126.86|125.46|2
1653825870000|2022-05-29 12:04:30|126.85|125.45|126.78|125.38|126.85|125.45|126.78|125.38|5
1653825880000|2022-05-29 12:04:40|126.77|125.37|126.77|125.37|126.77|125.37|126.77|125.37|1
1653825900000|2022-05-29 12:05:00|126.78|125.38|126.77|125.37|126.78|125.38|126.77|125.37|2
1653825930000|2022-05-29 12:05:30|126.76|125.36|126.76|125.36|126.76|125.36|126.76|125.36|1
1653825940000|2022-05-29 12:05:40|126.77|125.37|126.77|125.37|126.77|125.37|126.76|125.36|3
1653825960000|2022-05-29 12:06:00|126.78|125.38|126.87|125.47|126.87|125.47|126.78|125.38|7
1653825970000|2022-05-29 12:06:10|126.85|125.45|126.85|125.45|126.85|125.45|126.85|125.45|1
1653825980000|2022-05-29 12:06:20|126.87|125.47|126.92|125.52|126.92|125.52|126.86|125.46|6
1653825990000|2022-05-29 12:06:30|126.93|125.53|126.93|125.53|126.93|125.53|126.93|125.53|1
1653826000000|2022-05-29 12:06:40|126.94|125.54|127.35|125.95|127.35|125.95|126.94|125.54|21
1653826010000|2022-05-29 12:06:50|127.36|125.96|127.22|125.82|127.47|126.07|127.22|125.82|19
1653826020000|2022-05-29 12:07:00|127.23|125.83|127.43|126.03|127.43|126.03|127.23|125.83|14
1653826030000|2022-05-29 12:07:10|127.44|126.04|127.4|126|127.46|126.06|127.32|125.92|13
1653826040000|2022-05-29 12:07:20|127.38|125.98|127.2|125.8|127.38|125.98|127.2|125.8|15
1653826050000|2022-05-29 12:07:30|127.21|125.81|127.29|125.89|127.3|125.9|127.21|125.81|5
1653826060000|2022-05-29 12:07:40|127.3|125.9|127.32|125.92|127.32|125.92|127.3|125.9|3
1653826070000|2022-05-29 12:07:50|127.3|125.9|127.28|125.88|127.3|125.9|127.28|125.88|5
1653826080000|2022-05-29 12:08:00|127.26|125.86|127.29|125.89|127.31|125.91|127.24|125.84|11
1653826090000|2022-05-29 12:08:10|127.27|125.87|127.2|125.8|127.28|125.88|127.18|125.78|11
1653826100000|2022-05-29 12:08:20|127.18|125.78|127.32|125.92|127.33|125.93|127.18|125.78|13
1653826110000|2022-05-29 12:08:30|127.33|125.93|127.47|126.07|127.52|126.12|127.32|125.92|13
1653826120000|2022-05-29 12:08:40|127.46|126.06|127.45|126.05|127.46|126.06|127.45|126.05|2
1653826130000|2022-05-29 12:08:50|127.44|126.04|127.31|125.91|127.44|126.04|127.31|125.91|9
1653826140000|2022-05-29 12:09:00|127.3|125.9|127.31|125.91|127.31|125.91|127.3|125.9|2
1653826150000|2022-05-29 12:09:10|127.3|125.9|127.3|125.9|127.31|125.91|127.3|125.9|3
1653826160000|2022-05-29 12:09:20|127.31|125.91|127.32|125.92|127.32|125.92|127.3|125.9|4
1653826170000|2022-05-29 12:09:30|127.33|125.93|127.34|125.94|127.34|125.94|127.33|125.93|2
1653826180000|2022-05-29 12:09:40|127.33|125.93|127.33|125.93|127.33|125.93|127.33|125.93|1
1653826200000|2022-05-29 12:10:00|127.34|125.94|127.43|126.03|127.43|126.03|127.33|125.93|6
1653826210000|2022-05-29 12:10:10|127.42|126.02|127.41|126.01|127.42|126.02|127.41|126.01|2
1653826220000|2022-05-29 12:10:20|127.4|126|127.4|126|127.41|126.01|127.39|125.99|6
1653826230000|2022-05-29 12:10:30|127.41|126.01|127.39|125.99|127.41|126.01|127.39|125.99|7
1653826240000|2022-05-29 12:10:40|127.4|126|127.53|126.13|127.56|126.16|127.4|126|11
1653826250000|2022-05-29 12:10:50|127.52|126.12|127.42|126.02|127.52|126.12|127.41|126.01|8
1653826260000|2022-05-29 12:11:00|127.41|126.01|127.42|126.02|127.42|126.02|127.41|126.01|2
1653826270000|2022-05-29 12:11:10|127.41|126.01|127.41|126.01|127.41|126.01|127.4|126|3
1653826280000|2022-05-29 12:11:20|127.42|126.02|127.81|126.41|127.82|126.42|127.42|126.02|20
1653826290000|2022-05-29 12:11:30|127.82|126.42|127.67|126.27|127.83|126.43|127.64|126.24|34
1653826300000|2022-05-29 12:11:40|127.65|126.25|127.54|126.14|127.66|126.26|127.54|126.14|15
1653826310000|2022-05-29 12:11:50|127.55|126.15|127.66|126.26|127.66|126.26|127.55|126.15|18
1653826320000|2022-05-29 12:12:00|127.65|126.25|127.66|126.26|127.66|126.26|127.64|126.24|4
1653826330000|2022-05-29 12:12:10|127.65|126.25|127.56|126.16|127.65|126.25|127.54|126.14|12
1653826340000|2022-05-29 12:12:20|127.57|126.17|127.58|126.18|127.59|126.19|127.57|126.17|4
1653826350000|2022-05-29 12:12:30|127.59|126.19|127.55|126.15|127.59|126.19|127.55|126.15|4
1653826360000|2022-05-29 12:12:40|127.52|126.12|127.6|126.2|127.62|126.22|127.52|126.12|6
1653826370000|2022-05-29 12:12:50|127.57|126.17|127.55|126.15|127.57|126.17|127.54|126.14|5
1653826380000|2022-05-29 12:13:00|127.54|126.14|127.56|126.16|127.56|126.16|127.54|126.14|3
1653826400000|2022-05-29 12:13:20|127.54|126.14|127.56|126.16|127.56|126.16|127.54|126.14|3
1653826410000|2022-05-29 12:13:30|127.55|126.15|127.55|126.15|127.56|126.16|127.55|126.15|3
1653826420000|2022-05-29 12:13:40|127.56|126.16|127.55|126.15|127.56|126.16|127.55|126.15|2
1653826430000|2022-05-29 12:13:50|127.56|126.16|127.64|126.24|127.64|126.24|127.56|126.16|4
1653826440000|2022-05-29 12:14:00|127.65|126.25|127.65|126.25|127.65|126.25|127.65|126.25|1
1653826450000|2022-05-29 12:14:10|127.66|126.26|127.68|126.28|127.68|126.28|127.66|126.26|3
1653826460000|2022-05-29 12:14:20|127.69|126.29|127.57|126.17|127.69|126.29|127.55|126.15|9
1653826470000|2022-05-29 12:14:30|127.62|126.22|127.55|126.15|127.63|126.23|127.55|126.15|10
1653826480000|2022-05-29 12:14:40|127.56|126.16|127.55|126.15|127.56|126.16|127.55|126.15|2
1653826500000|2022-05-29 12:15:00|127.6|126.2|127.76|126.36|127.77|126.37|127.6|126.2|12
1653826510000|2022-05-29 12:15:10|127.77|126.37|127.66|126.26|127.78|126.38|127.61|126.21|13
1653826520000|2022-05-29 12:15:20|127.59|126.19|127.65|126.25|127.65|126.25|127.59|126.19|3
1653826540000|2022-05-29 12:15:40|127.64|126.24|127.64|126.24|127.65|126.25|127.64|126.24|3
1653826560000|2022-05-29 12:16:00|127.67|126.27|127.59|126.19|127.67|126.27|127.59|126.19|5
1653826570000|2022-05-29 12:16:10|127.61|126.21|127.54|126.14|127.61|126.21|127.54|126.14|4
1653826580000|2022-05-29 12:16:20|127.53|126.13|127.53|126.13|127.53|126.13|127.53|126.13|1
1653826590000|2022-05-29 12:16:30|127.52|126.12|127.53|126.13|127.53|126.13|127.52|126.12|2
1653826600000|2022-05-29 12:16:40|127.54|126.14|127.62|126.22|127.62|126.22|127.54|126.14|2
1653826610000|2022-05-29 12:16:50|127.63|126.23|127.65|126.25|127.65|126.25|127.63|126.23|5
1653826620000|2022-05-29 12:17:00|127.6|126.2|127.55|126.15|127.6|126.2|127.54|126.14|6
1653826630000|2022-05-29 12:17:10|127.56|126.16|127.54|126.14|127.56|126.16|127.54|126.14|3
1653826640000|2022-05-29 12:17:20|127.55|126.15|127.56|126.16|127.56|126.16|127.55|126.15|2
1653826650000|2022-05-29 12:17:30|127.55|126.15|127.55|126.15|127.55|126.15|127.55|126.15|1
1653826670000|2022-05-29 12:17:50|127.54|126.14|127.54|126.14|127.54|126.14|127.54|126.14|1
1653826700000|2022-05-29 12:18:20|127.53|126.13|127.53|126.13|127.53|126.13|127.53|126.13|1
1653826740000|2022-05-29 12:19:00|127.54|126.14|127.54|126.14|127.54|126.14|127.54|126.14|1
1653826750000|2022-05-29 12:19:10|127.53|126.13|127.43|126.03|127.53|126.13|127.43|126.03|3
1653826760000|2022-05-29 12:19:20|127.42|126.02|127.41|126.01|127.42|126.02|127.34|125.94|9
1653826780000|2022-05-29 12:19:40|127.4|126|127.47|126.07|127.47|126.07|127.4|126|3
1653826800000|2022-05-29 12:20:00|127.46|126.06|127.46|126.06|127.46|126.06|127.46|126.06|1
1653826820000|2022-05-29 12:20:20|127.45|126.05|127.44|126.04|127.45|126.05|127.44|126.04|2
1653826840000|2022-05-29 12:20:40|127.38|125.98|127.37|125.97|127.38|125.98|127.35|125.95|5
1653826850000|2022-05-29 12:20:50|127.36|125.96|127.36|125.96|127.36|125.96|127.35|125.95|3
1653826860000|2022-05-29 12:21:00|127.33|125.93|127.24|125.84|127.33|125.93|127.24|125.84|8
1653826870000|2022-05-29 12:21:10|127.25|125.85|127.24|125.84|127.25|125.85|127.24|125.84|2
1653826880000|2022-05-29 12:21:20|127.23|125.83|127.2|125.8|127.24|125.84|127.19|125.79|5
1653826890000|2022-05-29 12:21:30|127.19|125.79|127.35|125.95|127.35|125.95|127.17|125.77|10
1653826900000|2022-05-29 12:21:40|127.33|125.93|127.34|125.94|127.34|125.94|127.32|125.92|4
1653826910000|2022-05-29 12:21:50|127.35|125.95|127.35|125.95|127.35|125.95|127.35|125.95|1
1653826920000|2022-05-29 12:22:00|127.36|125.96|127.37|125.97|127.39|125.99|127.36|125.96|5
1653826950000|2022-05-29 12:22:30|127.36|125.96|127.29|125.89|127.36|125.96|127.29|125.89|5
1653826960000|2022-05-29 12:22:40|127.28|125.88|127.35|125.95|127.36|125.96|127.28|125.88|7
1653826990000|2022-05-29 12:23:10|127.42|126.02|127.44|126.04|127.44|126.04|127.41|126.01|5
1653827000000|2022-05-29 12:23:20|127.43|126.03|127.43|126.03|127.43|126.03|127.43|126.03|1
1653827010000|2022-05-29 12:23:30|127.44|126.04|127.48|126.08|127.51|126.11|127.44|126.04|8
1653827020000|2022-05-29 12:23:40|127.47|126.07|127.45|126.05|127.47|126.07|127.45|126.05|3
1653827030000|2022-05-29 12:23:50|127.46|126.06|127.46|126.06|127.46|126.06|127.46|126.06|1
1653827040000|2022-05-29 12:24:00|127.45|126.05|127.45|126.05|127.45|126.05|127.45|126.05|1
1653827050000|2022-05-29 12:24:10|127.44|126.04|127.44|126.04|127.44|126.04|127.44|126.04|1
1653827060000|2022-05-29 12:24:20|127.45|126.05|127.45|126.05|127.45|126.05|127.45|126.05|1
1653827070000|2022-05-29 12:24:30|127.48|126.08|127.48|126.08|127.52|126.12|127.47|126.07|6
1653827080000|2022-05-29 12:24:40|127.47|126.07|127.47|126.07|127.47|126.07|127.47|126.07|1
1653827180000|2022-05-29 12:26:20|127.48|126.08|127.55|126.15|127.55|126.15|127.48|126.08|5
1653827190000|2022-05-29 12:26:30|127.56|126.16|127.57|126.17|127.59|126.19|127.56|126.16|4
1653827200000|2022-05-29 12:26:40|127.56|126.16|127.56|126.16|127.56|126.16|127.56|126.16|1
1653827220000|2022-05-29 12:27:00|127.55|126.15|127.47|126.07|127.55|126.15|127.46|126.06|4
1653827230000|2022-05-29 12:27:10|127.46|126.06|127.44|126.04|127.46|126.06|127.44|126.04|3
1653827240000|2022-05-29 12:27:20|127.45|126.05|127.44|126.04|127.45|126.05|127.44|126.04|2
1653827280000|2022-05-29 12:28:00|127.43|126.03|127.43|126.03|127.43|126.03|127.43|126.03|1
1653827310000|2022-05-29 12:28:30|127.37|125.97|127.34|125.94|127.37|125.97|127.34|125.94|3
1653827330000|2022-05-29 12:28:50|127.29|125.89|127.27|125.87|127.29|125.89|127.27|125.87|3
1653827340000|2022-05-29 12:29:00|127.28|125.88|127.28|125.88|127.28|125.88|127.28|125.88|1
1653827350000|2022-05-29 12:29:10|127.27|125.87|127.37|125.97|127.37|125.97|127.27|125.87|5
1653827400000|2022-05-29 12:30:00|127.31|125.91|127.29|125.89|127.31|125.91|127.28|125.88|4
1653827420000|2022-05-29 12:30:20|127.3|125.9|127.37|125.97|127.37|125.97|127.3|125.9|4
1653827440000|2022-05-29 12:30:40|127.38|125.98|127.4|126|127.4|126|127.38|125.98|2
1653827460000|2022-05-29 12:31:00|127.45|126.05|127.45|126.05|127.45|126.05|127.45|126.05|1
1653827470000|2022-05-29 12:31:10|127.46|126.06|127.46|126.06|127.46|126.06|127.46|126.06|1
1653827480000|2022-05-29 12:31:20|127.47|126.07|127.46|126.06|127.47|126.07|127.46|126.06|2
1653827490000|2022-05-29 12:31:30|127.42|126.02|127.36|125.96|127.42|126.02|127.36|125.96|4
1653827500000|2022-05-29 12:31:40|127.37|125.97|127.37|125.97|127.37|125.97|127.37|125.97|1
1653827510000|2022-05-29 12:31:50|127.38|125.98|127.45|126.05|127.46|126.06|127.38|125.98|6
1653827540000|2022-05-29 12:32:20|127.43|126.03|127.37|125.97|127.43|126.03|127.36|125.96|5
1653827550000|2022-05-29 12:32:30|127.38|125.98|127.42|126.02|127.44|126.04|127.38|125.98|5
1653827560000|2022-05-29 12:32:40|127.43|126.03|127.43|126.03|127.43|126.03|127.43|126.03|1
1653827590000|2022-05-29 12:33:10|127.4|126|127.37|125.97|127.4|126|127.37|125.97|3
1653827600000|2022-05-29 12:33:20|127.36|125.96|127.36|125.96|127.36|125.96|127.36|125.96|1
1653827610000|2022-05-29 12:33:30|127.31|125.91|127.35|125.95|127.35|125.95|127.31|125.91|4
1653827640000|2022-05-29 12:34:00|127.37|125.97|127.37|125.97|127.44|126.04|127.37|125.97|7
1653827660000|2022-05-29 12:34:20|127.36|125.96|127.37|125.97|127.37|125.97|127.36|125.96|2
1653827670000|2022-05-29 12:34:30|127.36|125.96|127.36|125.96|127.36|125.96|127.36|125.96|1
1653827690000|2022-05-29 12:34:50|127.32|125.92|127.27|125.87|127.32|125.92|127.27|125.87|6
1653827700000|2022-05-29 12:35:00|127.28|125.88|127.37|125.97|127.37|125.97|127.28|125.88|7
1653827730000|2022-05-29 12:35:30|127.38|125.98|127.37|125.97|127.38|125.98|127.37|125.97|2
1653827750000|2022-05-29 12:35:50|127.27|125.87|127.29|125.89|127.29|125.89|127.2|125.8|8
1653827760000|2022-05-29 12:36:00|127.3|125.9|127.29|125.89|127.3|125.9|127.28|125.88|4
1653827800000|2022-05-29 12:36:40|127.28|125.88|127.22|125.82|127.28|125.88|127.22|125.82|4
1653827810000|2022-05-29 12:36:50|127.21|125.81|127.21|125.81|127.21|125.81|127.21|125.81|1
1653827840000|2022-05-29 12:37:20|127.19|125.79|127.14|125.74|127.19|125.79|127.14|125.74|5
1653827860000|2022-05-29 12:37:40|127.13|125.73|127.11|125.71|127.13|125.73|127.11|125.71|5
1653827870000|2022-05-29 12:37:50|127.1|125.7|127|125.6|127.11|125.71|127|125.6|7
1653827880000|2022-05-29 12:38:00|126.99|125.59|127.07|125.67|127.08|125.68|126.99|125.59|5
1653827890000|2022-05-29 12:38:10|127.06|125.66|127.01|125.61|127.07|125.67|127.01|125.61|7
1653827900000|2022-05-29 12:38:20|127.03|125.63|127.07|125.67|127.07|125.67|127.03|125.63|4
1653827910000|2022-05-29 12:38:30|127.09|125.69|127.07|125.67|127.09|125.69|127.07|125.67|3
1653827920000|2022-05-29 12:38:40|127.08|125.68|127.02|125.62|127.08|125.68|127.02|125.62|7
1653827930000|2022-05-29 12:38:50|127.01|125.61|127|125.6|127.01|125.61|127|125.6|2
1653827940000|2022-05-29 12:39:00|127.01|125.61|126.98|125.58|127.01|125.61|126.98|125.58|4
1653827950000|2022-05-29 12:39:10|126.97|125.57|126.99|125.59|126.99|125.59|126.95|125.55|5
1653827970000|2022-05-29 12:39:30|127|125.6|127|125.6|127|125.6|127|125.6|1
1653828000000|2022-05-29 12:40:00|126.99|125.59|126.99|125.59|126.99|125.59|126.99|125.59|1
1653828010000|2022-05-29 12:40:10|126.98|125.58|126.98|125.58|126.98|125.58|126.98|125.58|1
1653828020000|2022-05-29 12:40:20|126.99|125.59|126.99|125.59|126.99|125.59|126.99|125.59|1
1653828030000|2022-05-29 12:40:30|127.03|125.63|127.09|125.69|127.09|125.69|127.03|125.63|5
1653828040000|2022-05-29 12:40:40|127.08|125.68|127.08|125.68|127.08|125.68|127.08|125.68|1
1653828060000|2022-05-29 12:41:00|127.06|125.66|127.06|125.66|127.06|125.66|127|125.6|8
1653828070000|2022-05-29 12:41:10|127.07|125.67|127.08|125.68|127.09|125.69|127.07|125.67|6
1653828080000|2022-05-29 12:41:20|127.14|125.74|127.2|125.8|127.2|125.8|127.14|125.74|5
1653828090000|2022-05-29 12:41:30|127.21|125.81|127.29|125.89|127.29|125.89|127.21|125.81|7
1653828100000|2022-05-29 12:41:40|127.28|125.88|127.29|125.89|127.29|125.89|127.28|125.88|2
1653828110000|2022-05-29 12:41:50|127.22|125.82|127.21|125.81|127.22|125.82|127.21|125.81|2
1653828130000|2022-05-29 12:42:10|127.22|125.82|127.23|125.83|127.23|125.83|127.21|125.81|3
1653828140000|2022-05-29 12:42:20|127.22|125.82|127.28|125.88|127.28|125.88|127.22|125.82|5
1653828150000|2022-05-29 12:42:30|127.25|125.85|127.23|125.83|127.25|125.85|127.23|125.83|3
1653828160000|2022-05-29 12:42:40|127.21|125.81|127.21|125.81|127.21|125.81|127.21|125.81|1
1653828200000|2022-05-29 12:43:20|127.2|125.8|127.2|125.8|127.2|125.8|127.2|125.8|1
1653828210000|2022-05-29 12:43:30|127.18|125.78|127.11|125.71|127.18|125.78|127.11|125.71|3
1653828270000|2022-05-29 12:44:30|127.12|125.72|127.19|125.79|127.19|125.79|127.12|125.72|5
1653828300000|2022-05-29 12:45:00|127.18|125.78|127.11|125.71|127.18|125.78|127.11|125.71|5
1653828360000|2022-05-29 12:46:00|127.12|125.72|127.22|125.82|127.22|125.82|127.12|125.72|8
1653828370000|2022-05-29 12:46:10|127.23|125.83|127.28|125.88|127.28|125.88|127.23|125.83|7
1653828380000|2022-05-29 12:46:20|127.3|125.9|127.31|125.91|127.31|125.91|127.3|125.9|2
1653828390000|2022-05-29 12:46:30|127.32|125.92|127.31|125.91|127.32|125.92|127.31|125.91|4
1653828400000|2022-05-29 12:46:40|127.33|125.93|127.4|126|127.4|126|127.33|125.93|4
1653828410000|2022-05-29 12:46:50|127.39|125.99|127.34|125.94|127.39|125.99|127.32|125.92|9
1653828420000|2022-05-29 12:47:00|127.37|125.97|127.34|125.94|127.37|125.97|127.33|125.93|5
1653828430000|2022-05-29 12:47:10|127.35|125.95|127.34|125.94|127.35|125.95|127.34|125.94|2
1653828440000|2022-05-29 12:47:20|127.35|125.95|127.4|126|127.4|126|127.35|125.95|4
1653828450000|2022-05-29 12:47:30|127.41|126.01|127.5|126.1|127.5|126.1|127.41|126.01|13
1653828460000|2022-05-29 12:47:40|127.51|126.11|127.51|126.11|127.51|126.11|127.51|126.11|1
1653828470000|2022-05-29 12:47:50|127.44|126.04|127.41|126.01|127.44|126.04|127.41|126.01|3
1653828490000|2022-05-29 12:48:10|127.4|126|127.4|126|127.4|126|127.4|126|1
1653828500000|2022-05-29 12:48:20|127.41|126.01|127.49|126.09|127.49|126.09|127.41|126.01|10
1653828510000|2022-05-29 12:48:30|127.48|126.08|127.39|125.99|127.48|126.08|127.39|125.99|10
1653828520000|2022-05-29 12:48:40|127.37|125.97|127.31|125.91|127.37|125.97|127.31|125.91|5
1653828530000|2022-05-29 12:48:50|127.35|125.95|127.37|125.97|127.37|125.97|127.35|125.95|2
1653828540000|2022-05-29 12:49:00|127.32|125.92|127.31|125.91|127.32|125.92|127.31|125.91|2
1653828550000|2022-05-29 12:49:10|127.32|125.92|127.37|125.97|127.37|125.97|127.32|125.92|4
1653828560000|2022-05-29 12:49:20|127.38|125.98|127.39|125.99|127.4|126|127.38|125.98|3
1653828570000|2022-05-29 12:49:30|127.4|126|127.39|125.99|127.4|126|127.39|125.99|2
1653828580000|2022-05-29 12:49:40|127.38|125.98|127.38|125.98|127.38|125.98|127.38|125.98|1
1653828590000|2022-05-29 12:49:50|127.37|125.97|127.3|125.9|127.37|125.97|127.29|125.89|13
1653828600000|2022-05-29 12:50:00|127.29|125.89|127.4|126|127.4|126|127.28|125.88|10
1653828610000|2022-05-29 12:50:10|127.39|125.99|127.38|125.98|127.39|125.99|127.38|125.98|2
1653828620000|2022-05-29 12:50:20|127.39|125.99|127.39|125.99|127.39|125.99|127.39|125.99|1
1653828650000|2022-05-29 12:50:50|127.38|125.98|127.29|125.89|127.38|125.98|127.29|125.89|4
1653828660000|2022-05-29 12:51:00|127.3|125.9|127.29|125.89|127.3|125.9|127.28|125.88|9
1653828670000|2022-05-29 12:51:10|127.32|125.92|127.4|126|127.41|126.01|127.32|125.92|7
1653828690000|2022-05-29 12:51:30|127.39|125.99|127.37|125.97|127.39|125.99|127.37|125.97|3
1653828700000|2022-05-29 12:51:40|127.35|125.95|127.36|125.96|127.36|125.96|127.3|125.9|10
1653828710000|2022-05-29 12:51:50|127.37|125.97|127.39|125.99|127.39|125.99|127.37|125.97|3
1653828740000|2022-05-29 12:52:20|127.38|125.98|127.29|125.89|127.38|125.98|127.28|125.88|9
1653828750000|2022-05-29 12:52:30|127.3|125.9|127.36|125.96|127.36|125.96|127.29|125.89|6
1653828780000|2022-05-29 12:53:00|127.37|125.97|127.36|125.96|127.37|125.97|127.36|125.96|2
1653828790000|2022-05-29 12:53:10|127.37|125.97|127.41|126.01|127.41|126.01|127.37|125.97|4
1653828800000|2022-05-29 12:53:20|127.46|126.06|127.4|126|127.46|126.06|127.4|126|5
1653828810000|2022-05-29 12:53:30|127.41|126.01|127.45|126.05|127.45|126.05|127.41|126.01|3
1653828820000|2022-05-29 12:53:40|127.46|126.06|127.51|126.11|127.51|126.11|127.46|126.06|7
1653828830000|2022-05-29 12:53:50|127.5|126.1|127.49|126.09|127.5|126.1|127.49|126.09|2
1653828850000|2022-05-29 12:54:10|127.48|126.08|127.48|126.08|127.48|126.08|127.48|126.08|1
1653828860000|2022-05-29 12:54:20|127.47|126.07|127.47|126.07|127.48|126.08|127.47|126.07|3
1653828880000|2022-05-29 12:54:40|127.48|126.08|127.65|126.25|127.66|126.26|127.48|126.08|10
1653828890000|2022-05-29 12:54:50|127.66|126.26|127.58|126.18|127.66|126.26|127.58|126.18|7
1653828900000|2022-05-29 12:55:00|127.59|126.19|127.64|126.24|127.65|126.25|127.59|126.19|11
1653828910000|2022-05-29 12:55:10|127.65|126.25|127.72|126.32|127.72|126.32|127.65|126.25|10
1653828920000|2022-05-29 12:55:20|127.73|126.33|127.56|126.16|127.73|126.33|127.56|126.16|10
1653828930000|2022-05-29 12:55:30|127.55|126.15|127.48|126.08|127.57|126.17|127.48|126.08|9
1653828940000|2022-05-29 12:55:40|127.49|126.09|127.5|126.1|127.55|126.15|127.49|126.09|10
1653828950000|2022-05-29 12:55:50|127.53|126.13|127.58|126.18|127.59|126.19|127.5|126.1|16
1653828960000|2022-05-29 12:56:00|127.57|126.17|127.49|126.09|127.57|126.17|127.49|126.09|8
1653828970000|2022-05-29 12:56:10|127.52|126.12|127.49|126.09|127.52|126.12|127.49|126.09|3
1653828980000|2022-05-29 12:56:20|127.47|126.07|127.48|126.08|127.48|126.08|127.47|126.07|2
1653828990000|2022-05-29 12:56:30|127.47|126.07|127.47|126.07|127.47|126.07|127.47|126.07|1
1653829000000|2022-05-29 12:56:40|127.48|126.08|127.47|126.07|127.49|126.09|127.47|126.07|6
1653829010000|2022-05-29 12:56:50|127.46|126.06|127.38|125.98|127.46|126.06|127.38|125.98|2
1653829020000|2022-05-29 12:57:00|127.36|125.96|127.42|126.02|127.42|126.02|127.36|125.96|12
1653829030000|2022-05-29 12:57:10|127.43|126.03|127.39|125.99|127.43|126.03|127.38|125.98|5
1653829040000|2022-05-29 12:57:20|127.38|125.98|127.38|125.98|127.38|125.98|127.38|125.98|1
1653829050000|2022-05-29 12:57:30|127.35|125.95|127.36|125.96|127.37|125.97|127.34|125.94|5
1653829060000|2022-05-29 12:57:40|127.37|125.97|127.36|125.96|127.37|125.97|127.36|125.96|2
1653829070000|2022-05-29 12:57:50|127.37|125.97|127.38|125.98|127.38|125.98|127.36|125.96|5
1653829080000|2022-05-29 12:58:00|127.39|125.99|127.38|125.98|127.39|125.99|127.38|125.98|2
1653829090000|2022-05-29 12:58:10|127.39|125.99|127.42|126.02|127.42|126.02|127.39|125.99|8
1653829120000|2022-05-29 12:58:40|127.45|126.05|127.44|126.04|127.46|126.06|127.43|126.03|8
1653829130000|2022-05-29 12:58:50|127.47|126.07|127.55|126.15|127.55|126.15|127.45|126.05|15
1653829140000|2022-05-29 12:59:00|127.56|126.16|127.56|126.16|127.57|126.17|127.55|126.15|6
1653829150000|2022-05-29 12:59:10|127.55|126.15|127.53|126.13|127.56|126.16|127.53|126.13|5
1653829160000|2022-05-29 12:59:20|127.54|126.14|127.47|126.07|127.54|126.14|127.46|126.06|6
1653829180000|2022-05-29 12:59:40|127.48|126.08|127.52|126.12|127.53|126.13|127.48|126.08|6
1653829190000|2022-05-29 12:59:50|127.53|126.13|127.53|126.13|127.53|126.13|127.53|126.13|1
1653829200000|2022-05-29 13:00:00|127.54|126.14|127.67|126.27|127.67|126.27|127.54|126.14|11
1653829210000|2022-05-29 13:00:10|127.68|126.28|127.66|126.26|127.82|126.42|127.66|126.26|15
1653829220000|2022-05-29 13:00:20|127.67|126.27|127.58|126.18|127.67|126.27|127.58|126.18|7
1653829230000|2022-05-29 13:00:30|127.59|126.19|127.67|126.27|127.67|126.27|127.57|126.17|5
1653829270000|2022-05-29 13:01:10|127.68|126.28|127.74|126.34|127.74|126.34|127.68|126.28|5
1653829280000|2022-05-29 13:01:20|127.75|126.35|127.79|126.39|127.79|126.39|127.75|126.35|3
1653829290000|2022-05-29 13:01:30|127.8|126.4|127.85|126.45|127.85|126.45|127.8|126.4|7
1653829310000|2022-05-29 13:01:50|127.84|126.44|127.83|126.43|127.84|126.44|127.82|126.42|4
1653829320000|2022-05-29 13:02:00|127.84|126.44|127.84|126.44|127.84|126.44|127.84|126.44|1
1653829330000|2022-05-29 13:02:10|127.82|126.42|127.82|126.42|127.85|126.45|127.82|126.42|3
1653829340000|2022-05-29 13:02:20|127.85|126.45|127.9|126.5|127.9|126.5|127.84|126.44|4
1653829350000|2022-05-29 13:02:30|127.89|126.49|127.91|126.51|127.91|126.51|127.89|126.49|3
1653829370000|2022-05-29 13:02:50|127.92|126.52|127.99|126.59|127.99|126.59|127.91|126.51|7
1653829380000|2022-05-29 13:03:00|128|126.6|128|126.6|128.01|126.61|127.93|126.53|10
1653829390000|2022-05-29 13:03:10|127.98|126.58|128.06|126.66|128.06|126.66|127.98|126.58|7
1653829400000|2022-05-29 13:03:20|128.07|126.67|128.07|126.67|128.07|126.67|128.07|126.67|1
1653829410000|2022-05-29 13:03:30|128.06|126.66|128.03|126.63|128.06|126.66|128.02|126.62|3
1653829420000|2022-05-29 13:03:40|128.02|126.62|127.93|126.53|128.02|126.62|127.92|126.52|8
1653829430000|2022-05-29 13:03:50|127.92|126.52|127.92|126.52|127.93|126.53|127.91|126.51|6
1653829440000|2022-05-29 13:04:00|127.91|126.51|127.92|126.52|127.93|126.53|127.9|126.5|8
1653829450000|2022-05-29 13:04:10|127.91|126.51|127.92|126.52|127.92|126.52|127.91|126.51|2
1653829480000|2022-05-29 13:04:40|127.93|126.53|127.93|126.53|127.93|126.53|127.93|126.53|1
1653829500000|2022-05-29 13:05:00|127.94|126.54|128|126.6|128|126.6|127.94|126.54|5
1653829520000|2022-05-29 13:05:20|128.01|126.61|128.01|126.61|128.01|126.61|128.01|126.61|1
1653829530000|2022-05-29 13:05:30|128.02|126.62|128.22|126.82|128.22|126.82|128.02|126.62|9
1653829540000|2022-05-29 13:05:40|128.23|126.83|128.12|126.72|128.23|126.83|128.12|126.72|13
1653829550000|2022-05-29 13:05:50|128.11|126.71|128.1|126.7|128.12|126.72|128.1|126.7|4
1653829570000|2022-05-29 13:06:10|128.08|126.68|128.1|126.7|128.1|126.7|128.08|126.68|3
1653829580000|2022-05-29 13:06:20|128.11|126.71|128.11|126.71|128.12|126.72|128.11|126.71|3
1653829590000|2022-05-29 13:06:30|128.12|126.72|128.11|126.71|128.12|126.72|128.11|126.71|2
1653829600000|2022-05-29 13:06:40|128.1|126.7|128.1|126.7|128.1|126.7|128.1|126.7|1
1653829610000|2022-05-29 13:06:50|128.09|126.69|128.03|126.63|128.09|126.69|128.03|126.63|6
1653829620000|2022-05-29 13:07:00|128.02|126.62|128.02|126.62|128.02|126.62|128.02|126.62|1
1653829630000|2022-05-29 13:07:10|128|126.6|127.91|126.51|128|126.6|127.91|126.51|7
1653829640000|2022-05-29 13:07:20|127.92|126.52|127.91|126.51|127.93|126.53|127.91|126.51|5
1653829650000|2022-05-29 13:07:30|127.92|126.52|127.92|126.52|127.92|126.52|127.92|126.52|1
1653829660000|2022-05-29 13:07:40|127.93|126.53|127.92|126.52|127.94|126.54|127.92|126.52|4
1653829670000|2022-05-29 13:07:50|127.93|126.53|127.92|126.52|127.93|126.53|127.92|126.52|2
1653829680000|2022-05-29 13:08:00|127.93|126.53|127.92|126.52|127.93|126.53|127.91|126.51|6
1653829690000|2022-05-29 13:08:10|127.93|126.53|128|126.6|128|126.6|127.93|126.53|6
1653829700000|2022-05-29 13:08:20|127.99|126.59|127.93|126.53|127.99|126.59|127.93|126.53|4
1653829730000|2022-05-29 13:08:50|127.92|126.52|127.93|126.53|127.93|126.53|127.92|126.52|2
1653829740000|2022-05-29 13:09:00|127.92|126.52|127.72|126.32|127.92|126.52|127.72|126.32|15
1653829750000|2022-05-29 13:09:10|127.74|126.34|127.74|126.34|127.79|126.39|127.72|126.32|14
1653829760000|2022-05-29 13:09:20|127.72|126.32|127.77|126.37|127.77|126.37|127.72|126.32|7
1653829770000|2022-05-29 13:09:30|127.78|126.38|127.73|126.33|127.78|126.38|127.73|126.33|7
1653829780000|2022-05-29 13:09:40|127.74|126.34|127.73|126.33|127.74|126.34|127.73|126.33|2
1653829790000|2022-05-29 13:09:50|127.74|126.34|127.74|126.34|127.74|126.34|127.74|126.34|1
1653829800000|2022-05-29 13:10:00|127.75|126.35|127.74|126.34|127.75|126.35|127.74|126.34|4
1653829810000|2022-05-29 13:10:10|127.73|126.33|127.74|126.34|127.74|126.34|127.73|126.33|2
1653829820000|2022-05-29 13:10:20|127.71|126.31|127.72|126.32|127.72|126.32|127.71|126.31|2
1653829830000|2022-05-29 13:10:30|127.75|126.35|127.75|126.35|127.75|126.35|127.74|126.34|3
1653829850000|2022-05-29 13:10:50|127.76|126.36|127.81|126.41|127.82|126.42|127.76|126.36|7
1653829860000|2022-05-29 13:11:00|127.82|126.42|127.81|126.41|127.82|126.42|127.81|126.41|2
1653829870000|2022-05-29 13:11:10|127.8|126.4|127.76|126.36|127.8|126.4|127.76|126.36|2
1653829880000|2022-05-29 13:11:20|127.75|126.35|127.51|126.11|127.75|126.35|127.4|126|18
1653829890000|2022-05-29 13:11:30|127.52|126.12|127.5|126.1|127.52|126.12|127.5|126.1|5
1653829900000|2022-05-29 13:11:40|127.49|126.09|127.48|126.08|127.49|126.09|127.48|126.08|2
1653829920000|2022-05-29 13:12:00|127.47|126.07|127.56|126.16|127.56|126.16|127.39|125.99|14
1653829930000|2022-05-29 13:12:10|127.57|126.17|127.57|126.17|127.57|126.17|127.57|126.17|1
1653829950000|2022-05-29 13:12:30|127.56|126.16|127.48|126.08|127.56|126.16|127.48|126.08|12
1653829960000|2022-05-29 13:12:40|127.49|126.09|127.47|126.07|127.49|126.09|127.47|126.07|3
1653829970000|2022-05-29 13:12:50|127.44|126.04|127.44|126.04|127.44|126.04|127.44|126.04|1
1653829980000|2022-05-29 13:13:00|127.47|126.07|127.48|126.08|127.48|126.08|127.47|126.07|2
1653830000000|2022-05-29 13:13:20|127.47|126.07|127.47|126.07|127.47|126.07|127.47|126.07|1
1653830010000|2022-05-29 13:13:30|127.45|126.05|127.36|125.96|127.45|126.05|127.36|125.96|3
1653830020000|2022-05-29 13:13:40|127.4|126|127.48|126.08|127.48|126.08|127.4|126|8
1653830030000|2022-05-29 13:13:50|127.5|126.1|127.48|126.08|127.5|126.1|127.48|126.08|3
1653830040000|2022-05-29 13:14:00|127.47|126.07|127.46|126.06|127.47|126.07|127.46|126.06|2
1653830050000|2022-05-29 13:14:10|127.45|126.05|127.41|126.01|127.45|126.05|127.39|125.99|6
1653830060000|2022-05-29 13:14:20|127.42|126.02|127.38|125.98|127.42|126.02|127.38|125.98|2
1653830070000|2022-05-29 13:14:30|127.36|125.96|127.32|125.92|127.37|125.97|127.32|125.92|5
1653830080000|2022-05-29 13:14:40|127.31|125.91|127.29|125.89|127.32|125.92|127.28|125.88|9
1653830090000|2022-05-29 13:14:50|127.27|125.87|127.29|125.89|127.3|125.9|127.26|125.86|7
1653830100000|2022-05-29 13:15:00|127.28|125.88|127.33|125.93|127.34|125.94|127.26|125.86|7
1653830110000|2022-05-29 13:15:10|127.34|125.94|127.38|125.98|127.38|125.98|127.34|125.94|5
1653830120000|2022-05-29 13:15:20|127.43|126.03|127.48|126.08|127.48|126.08|127.43|126.03|5
1653830130000|2022-05-29 13:15:30|127.46|126.06|127.44|126.04|127.46|126.06|127.44|126.04|3
1653830140000|2022-05-29 13:15:40|127.45|126.05|127.46|126.06|127.46|126.06|127.45|126.05|2
1653830150000|2022-05-29 13:15:50|127.45|126.05|127.46|126.06|127.47|126.07|127.45|126.05|4
1653830160000|2022-05-29 13:16:00|127.45|126.05|127.37|125.97|127.45|126.05|127.37|125.97|8
1653830170000|2022-05-29 13:16:10|127.41|126.01|127.44|126.04|127.44|126.04|127.41|126.01|4
1653830180000|2022-05-29 13:16:20|127.42|126.02|127.42|126.02|127.42|126.02|127.38|125.98|6
1653830190000|2022-05-29 13:16:30|127.43|126.03|127.44|126.04|127.44|126.04|127.43|126.03|2
1653830210000|2022-05-29 13:16:50|127.47|126.07|127.46|126.06|127.47|126.07|127.46|126.06|2
1653830220000|2022-05-29 13:17:00|127.47|126.07|127.55|126.15|127.55|126.15|127.47|126.07|6
1653830230000|2022-05-29 13:17:10|127.56|126.16|127.58|126.18|127.59|126.19|127.56|126.16|5
1653830240000|2022-05-29 13:17:20|127.59|126.19|127.59|126.19|127.59|126.19|127.59|126.19|1
1653830250000|2022-05-29 13:17:30|127.58|126.18|127.6|126.2|127.6|126.2|127.58|126.18|6
1653830260000|2022-05-29 13:17:40|127.59|126.19|127.59|126.19|127.59|126.19|127.59|126.19|1
1653830270000|2022-05-29 13:17:50|127.58|126.18|127.58|126.18|127.58|126.18|127.58|126.18|1
1653830290000|2022-05-29 13:18:10|127.57|126.17|127.51|126.11|127.57|126.17|127.51|126.11|4
1653830300000|2022-05-29 13:18:20|127.5|126.1|127.52|126.12|127.53|126.13|127.5|126.1|5
1653830330000|2022-05-29 13:18:50|127.53|126.13|127.57|126.17|127.57|126.17|127.53|126.13|5
1653830340000|2022-05-29 13:19:00|127.56|126.16|127.54|126.14|127.57|126.17|127.54|126.14|4
1653830350000|2022-05-29 13:19:10|127.52|126.12|127.49|126.09|127.52|126.12|127.49|126.09|3
1653830360000|2022-05-29 13:19:20|127.5|126.1|127.54|126.14|127.55|126.15|127.5|126.1|6
1653830370000|2022-05-29 13:19:30|127.55|126.15|127.55|126.15|127.55|126.15|127.55|126.15|1
1653830380000|2022-05-29 13:19:40|127.54|126.14|127.52|126.12|127.54|126.14|127.52|126.12|2
1653830430000|2022-05-29 13:20:30|127.55|126.15|127.54|126.14|127.55|126.15|127.54|126.14|2
1653830450000|2022-05-29 13:20:50|127.52|126.12|127.52|126.12|127.52|126.12|127.52|126.12|1
1653830460000|2022-05-29 13:21:00|127.53|126.13|127.61|126.21|127.61|126.21|127.53|126.13|4
1653830470000|2022-05-29 13:21:10|127.62|126.22|127.63|126.23|127.64|126.24|127.62|126.22|6
1653830490000|2022-05-29 13:21:30|127.64|126.24|127.51|126.11|127.64|126.24|127.49|126.09|9
1653830500000|2022-05-29 13:21:40|127.53|126.13|127.53|126.13|127.53|126.13|127.53|126.13|1
1653830510000|2022-05-29 13:21:50|127.51|126.11|127.51|126.11|127.51|126.11|127.51|126.11|1
1653830580000|2022-05-29 13:23:00|127.5|126.1|127.5|126.1|127.5|126.1|127.5|126.1|1
1653830650000|2022-05-29 13:24:10|127.51|126.11|127.55|126.15|127.55|126.15|127.51|126.11|7
1653830660000|2022-05-29 13:24:20|127.54|126.14|127.54|126.14|127.54|126.14|127.53|126.13|3
1653830670000|2022-05-29 13:24:30|127.53|126.13|127.53|126.13|127.53|126.13|127.53|126.13|1
1653830680000|2022-05-29 13:24:40|127.54|126.14|127.53|126.13|127.54|126.14|127.53|126.13|2
1653830690000|2022-05-29 13:24:50|127.52|126.12|127.41|126.01|127.53|126.13|127.41|126.01|13
1653830700000|2022-05-29 13:25:00|127.38|125.98|127.43|126.03|127.44|126.04|127.38|125.98|4
1653830710000|2022-05-29 13:25:10|127.44|126.04|127.44|126.04|127.44|126.04|127.44|126.04|1
1653830720000|2022-05-29 13:25:20|127.5|126.1|127.52|126.12|127.52|126.12|127.5|126.1|3
1653830760000|2022-05-29 13:26:00|127.53|126.13|127.53|126.13|127.53|126.13|127.53|126.13|1
1653830790000|2022-05-29 13:26:30|127.51|126.11|127.42|126.02|127.51|126.11|127.42|126.02|7
1653830820000|2022-05-29 13:27:00|127.43|126.03|127.51|126.11|127.51|126.11|127.41|126.01|9
1653830840000|2022-05-29 13:27:20|127.52|126.12|127.52|126.12|127.52|126.12|127.52|126.12|1
1653830850000|2022-05-29 13:27:30|127.51|126.11|127.51|126.11|127.51|126.11|127.51|126.11|1
1653830900000|2022-05-29 13:28:20|127.53|126.13|127.54|126.14|127.55|126.15|127.53|126.13|7
1653830910000|2022-05-29 13:28:30|127.53|126.13|127.51|126.11|127.53|126.13|127.51|126.11|2
1653830930000|2022-05-29 13:28:50|127.53|126.13|127.53|126.13|127.53|126.13|127.53|126.13|1
1653830950000|2022-05-29 13:29:10|127.58|126.18|127.63|126.23|127.63|126.23|127.55|126.15|6
1653830960000|2022-05-29 13:29:20|127.64|126.24|127.7|126.3|127.7|126.3|127.62|126.22|8
1653830970000|2022-05-29 13:29:30|127.73|126.33|127.84|126.44|127.85|126.45|127.73|126.33|11
1653830980000|2022-05-29 13:29:40|127.86|126.46|127.87|126.47|127.87|126.47|127.86|126.46|2
1653830990000|2022-05-29 13:29:50|127.86|126.46|127.81|126.41|127.87|126.47|127.8|126.4|8
1653831000000|2022-05-29 13:30:00|127.82|126.42|127.81|126.41|127.82|126.42|127.81|126.41|2
1653831020000|2022-05-29 13:30:20|127.82|126.42|127.87|126.47|127.88|126.48|127.82|126.42|6
1653831030000|2022-05-29 13:30:30|127.86|126.46|127.93|126.53|127.93|126.53|127.86|126.46|6
1653831040000|2022-05-29 13:30:40|127.92|126.52|127.85|126.45|127.92|126.52|127.85|126.45|6
1653831050000|2022-05-29 13:30:50|127.84|126.44|127.85|126.45|127.85|126.45|127.84|126.44|2
1653831060000|2022-05-29 13:31:00|127.86|126.46|127.86|126.46|127.86|126.46|127.86|126.46|1
1653831070000|2022-05-29 13:31:10|127.85|126.45|127.79|126.39|127.85|126.45|127.76|126.36|8
1653831090000|2022-05-29 13:31:30|127.78|126.38|127.7|126.3|127.78|126.38|127.7|126.3|6
1653831100000|2022-05-29 13:31:40|127.69|126.29|127.68|126.28|127.69|126.29|127.68|126.28|2
1653831110000|2022-05-29 13:31:50|127.71|126.31|127.71|126.31|127.71|126.31|127.71|126.31|1
1653831120000|2022-05-29 13:32:00|127.72|126.32|127.76|126.36|127.79|126.39|127.7|126.3|9
1653831130000|2022-05-29 13:32:10|127.78|126.38|127.83|126.43|127.84|126.44|127.77|126.37|8
1653831140000|2022-05-29 13:32:20|127.82|126.42|127.82|126.42|127.82|126.42|127.82|126.42|1
1653831150000|2022-05-29 13:32:30|127.84|126.44|127.77|126.37|127.84|126.44|127.77|126.37|4
1653831160000|2022-05-29 13:32:40|127.78|126.38|127.84|126.44|127.84|126.44|127.78|126.38|3
1653831170000|2022-05-29 13:32:50|127.87|126.47|127.87|126.47|127.87|126.47|127.87|126.47|1
1653831180000|2022-05-29 13:33:00|127.88|126.48|127.88|126.48|127.88|126.48|127.88|126.48|1
1653831240000|2022-05-29 13:34:00|127.87|126.47|127.87|126.47|127.87|126.47|127.87|126.47|1
1653831260000|2022-05-29 13:34:20|127.88|126.48|127.88|126.48|127.89|126.49|127.87|126.47|5
1653831300000|2022-05-29 13:35:00|127.87|126.47|127.79|126.39|127.87|126.47|127.79|126.39|7
1653831310000|2022-05-29 13:35:10|127.78|126.38|127.78|126.38|127.78|126.38|127.78|126.38|1
1653831320000|2022-05-29 13:35:20|127.77|126.37|127.8|126.4|127.8|126.4|127.77|126.37|3
1653831330000|2022-05-29 13:35:30|127.79|126.39|127.79|126.39|127.79|126.39|127.79|126.39|1
1653831340000|2022-05-29 13:35:40|127.8|126.4|127.79|126.39|127.8|126.4|127.79|126.39|2
1653831350000|2022-05-29 13:35:50|127.78|126.38|127.77|126.37|127.78|126.38|127.77|126.37|2
1653831360000|2022-05-29 13:36:00|127.76|126.36|127.79|126.39|127.79|126.39|127.75|126.35|5
1653831370000|2022-05-29 13:36:10|127.8|126.4|127.81|126.41|127.81|126.41|127.8|126.4|2
1653831380000|2022-05-29 13:36:20|127.84|126.44|127.86|126.46|127.86|126.46|127.84|126.44|2
1653831390000|2022-05-29 13:36:30|127.87|126.47|127.85|126.45|127.87|126.47|127.85|126.45|3
1653831400000|2022-05-29 13:36:40|127.84|126.44|127.78|126.38|127.84|126.44|127.78|126.38|4
1653831410000|2022-05-29 13:36:50|127.83|126.43|127.86|126.46|127.86|126.46|127.83|126.43|8
1653831420000|2022-05-29 13:37:00|127.87|126.47|127.93|126.53|127.93|126.53|127.87|126.47|4
1653831430000|2022-05-29 13:37:10|127.92|126.52|127.95|126.55|127.95|126.55|127.92|126.52|5
1653831440000|2022-05-29 13:37:20|127.94|126.54|127.96|126.56|127.96|126.56|127.94|126.54|3
1653831450000|2022-05-29 13:37:30|127.93|126.53|127.93|126.53|127.93|126.53|127.93|126.53|1
1653831460000|2022-05-29 13:37:40|127.95|126.55|127.97|126.57|127.97|126.57|127.95|126.55|3
1653831470000|2022-05-29 13:37:50|127.96|126.56|127.97|126.57|127.97|126.57|127.95|126.55|4
1653831480000|2022-05-29 13:38:00|128|126.6|128.02|126.62|128.02|126.62|127.96|126.56|13
1653831490000|2022-05-29 13:38:10|128.04|126.64|128.03|126.63|128.04|126.64|128.03|126.63|2
1653831500000|2022-05-29 13:38:20|128.04|126.64|127.99|126.59|128.04|126.64|127.99|126.59|3
1653831520000|2022-05-29 13:38:40|127.98|126.58|128.02|126.62|128.04|126.64|127.98|126.58|5
1653831540000|2022-05-29 13:39:00|128.03|126.63|128.03|126.63|128.03|126.63|128.03|126.63|1
1653831550000|2022-05-29 13:39:10|128.06|126.66|128.12|126.72|128.12|126.72|128.06|126.66|3
1653831560000|2022-05-29 13:39:20|128.14|126.74|128.15|126.75|128.15|126.75|128.14|126.74|2
1653831570000|2022-05-29 13:39:30|128.16|126.76|128.15|126.75|128.16|126.76|128.13|126.73|4
1653831580000|2022-05-29 13:39:40|128.14|126.74|128.14|126.74|128.14|126.74|128.14|126.74|1
1653831600000|2022-05-29 13:40:00|128.15|126.75|128.15|126.75|128.15|126.75|128.15|126.75|1
1653831620000|2022-05-29 13:40:20|128.12|126.72|128.09|126.69|128.12|126.72|128.09|126.69|4
1653831630000|2022-05-29 13:40:30|128.1|126.7|128|126.6|128.1|126.7|128|126.6|6
1653831640000|2022-05-29 13:40:40|127.99|126.59|127.96|126.56|127.99|126.59|127.96|126.56|5
1653831650000|2022-05-29 13:40:50|127.95|126.55|127.93|126.53|127.95|126.55|127.93|126.53|3
1653831670000|2022-05-29 13:41:10|127.94|126.54|127.94|126.54|127.94|126.54|127.94|126.54|1
1653831680000|2022-05-29 13:41:20|127.95|126.55|127.89|126.49|127.95|126.55|127.88|126.48|5
1653831700000|2022-05-29 13:41:40|127.88|126.48|127.87|126.47|127.88|126.48|127.87|126.47|2
1653831710000|2022-05-29 13:41:50|127.88|126.48|127.87|126.47|127.88|126.48|127.87|126.47|2
1653831720000|2022-05-29 13:42:00|127.88|126.48|127.95|126.55|127.96|126.56|127.88|126.48|4
1653831740000|2022-05-29 13:42:20|127.96|126.56|128.05|126.65|128.05|126.65|127.96|126.56|3
1653831760000|2022-05-29 13:42:40|128.06|126.66|128.06|126.66|128.06|126.66|128.06|126.66|1
1653831770000|2022-05-29 13:42:50|128.05|126.65|128.05|126.65|128.05|126.65|128.05|126.65|1
1653831780000|2022-05-29 13:43:00|128.06|126.66|128.06|126.66|128.06|126.66|128.06|126.66|1
1653831810000|2022-05-29 13:43:30|128.11|126.71|128.11|126.71|128.11|126.71|128.11|126.71|1
1653831820000|2022-05-29 13:43:40|128.1|126.7|128.1|126.7|128.1|126.7|128.1|126.7|1
1653831830000|2022-05-29 13:43:50|128.11|126.71|128.11|126.71|128.11|126.71|128.11|126.71|1
1653831840000|2022-05-29 13:44:00|128.1|126.7|128.06|126.66|128.11|126.71|128.03|126.63|8
1653831850000|2022-05-29 13:44:10|128.05|126.65|128.04|126.64|128.05|126.65|128.04|126.64|4
1653831860000|2022-05-29 13:44:20|128.03|126.63|128.04|126.64|128.04|126.64|128.03|126.63|2
1653831880000|2022-05-29 13:44:40|128.1|126.7|128.12|126.72|128.12|126.72|128.1|126.7|2
1653831900000|2022-05-29 13:45:00|128.13|126.73|128.1|126.7|128.13|126.73|128.1|126.7|3
1653831910000|2022-05-29 13:45:10|128.09|126.69|128.07|126.67|128.1|126.7|128.07|126.67|4
1653831920000|2022-05-29 13:45:20|128.06|126.66|128.05|126.65|128.07|126.67|128.05|126.65|4
1653831930000|2022-05-29 13:45:30|128.06|126.66|128.05|126.65|128.06|126.66|128.05|126.65|2
1653831940000|2022-05-29 13:45:40|128.08|126.68|128.08|126.68|128.08|126.68|128.08|126.68|1
1653831950000|2022-05-29 13:45:50|128.09|126.69|128.13|126.73|128.15|126.75|128.09|126.69|5
1653831970000|2022-05-29 13:46:10|128.12|126.72|128.07|126.67|128.12|126.72|128.07|126.67|6
1653831980000|2022-05-29 13:46:20|128.06|126.66|128.06|126.66|128.06|126.66|128.06|126.66|1
1653831990000|2022-05-29 13:46:30|128.07|126.67|128.07|126.67|128.07|126.67|128.07|126.67|1
1653832000000|2022-05-29 13:46:40|128.08|126.68|128.09|126.69|128.09|126.69|128.07|126.67|4
1653832010000|2022-05-29 13:46:50|128.08|126.68|128.08|126.68|128.08|126.68|128.08|126.68|1
1653832020000|2022-05-29 13:47:00|128.07|126.67|127.99|126.59|128.07|126.67|127.99|126.59|6
1653832030000|2022-05-29 13:47:10|127.98|126.58|127.98|126.58|127.98|126.58|127.98|126.58|1
1653832040000|2022-05-29 13:47:20|127.97|126.57|127.97|126.57|127.97|126.57|127.94|126.54|3
1653832080000|2022-05-29 13:48:00|127.96|126.56|127.78|126.38|127.96|126.56|127.78|126.38|8
1653832090000|2022-05-29 13:48:10|127.76|126.36|127.7|126.3|127.76|126.36|127.7|126.3|9
1653832100000|2022-05-29 13:48:20|127.71|126.31|127.71|126.31|127.71|126.31|127.71|126.31|1
1653832130000|2022-05-29 13:48:50|127.72|126.32|127.72|126.32|127.72|126.32|127.72|126.32|1
1653832140000|2022-05-29 13:49:00|127.71|126.31|127.72|126.32|127.72|126.32|127.71|126.31|2
1653832150000|2022-05-29 13:49:10|127.73|126.33|127.72|126.32|127.73|126.33|127.72|126.32|2
1653832170000|2022-05-29 13:49:30|127.7|126.3|127.72|126.32|127.73|126.33|127.7|126.3|6
1653832180000|2022-05-29 13:49:40|127.6|126.2|127.49|126.09|127.6|126.2|127.48|126.08|11
1653832190000|2022-05-29 13:49:50|127.48|126.08|127.42|126.02|127.48|126.08|127.42|126.02|4
1653832200000|2022-05-29 13:50:00|127.41|126.01|127.45|126.05|127.45|126.05|127.36|125.96|9
1653832220000|2022-05-29 13:50:20|127.48|126.08|127.48|126.08|127.48|126.08|127.48|126.08|1
1653832230000|2022-05-29 13:50:30|127.54|126.14|127.59|126.19|127.61|126.21|127.53|126.13|8
1653832270000|2022-05-29 13:51:10|127.58|126.18|127.58|126.18|127.58|126.18|127.58|126.18|1
1653832280000|2022-05-29 13:51:20|127.57|126.17|127.55|126.15|127.57|126.17|127.52|126.12|5
1653832300000|2022-05-29 13:51:40|127.54|126.14|127.54|126.14|127.54|126.14|127.54|126.14|1
1653832310000|2022-05-29 13:51:50|127.53|126.13|127.52|126.12|127.53|126.13|127.52|126.12|2
1653832320000|2022-05-29 13:52:00|127.53|126.13|127.55|126.15|127.55|126.15|127.53|126.13|2
1653832330000|2022-05-29 13:52:10|127.54|126.14|127.55|126.15|127.55|126.15|127.47|126.07|6
1653832340000|2022-05-29 13:52:20|127.54|126.14|127.55|126.15|127.55|126.15|127.54|126.14|2
1653832360000|2022-05-29 13:52:40|127.54|126.14|127.55|126.15|127.55|126.15|127.54|126.14|2
1653832370000|2022-05-29 13:52:50|127.54|126.14|127.48|126.08|127.54|126.14|127.48|126.08|4
1653832380000|2022-05-29 13:53:00|127.47|126.07|127.47|126.07|127.47|126.07|127.47|126.07|1
1653832390000|2022-05-29 13:53:10|127.46|126.06|127.49|126.09|127.49|126.09|127.46|126.06|2
1653832400000|2022-05-29 13:53:20|127.48|126.08|127.47|126.07|127.48|126.08|127.47|126.07|2
1653832410000|2022-05-29 13:53:30|127.46|126.06|127.46|126.06|127.46|126.06|127.46|126.06|1
1653832420000|2022-05-29 13:53:40|127.48|126.08|127.48|126.08|127.48|126.08|127.48|126.08|1
1653832440000|2022-05-29 13:54:00|127.49|126.09|127.48|126.08|127.49|126.09|127.48|126.08|2
1653832460000|2022-05-29 13:54:20|127.47|126.07|127.47|126.07|127.47|126.07|127.47|126.07|1
1653832470000|2022-05-29 13:54:30|127.46|126.06|127.47|126.07|127.47|126.07|127.46|126.06|2
1653832480000|2022-05-29 13:54:40|127.46|126.06|127.37|125.97|127.46|126.06|127.35|125.95|9
1653832490000|2022-05-29 13:54:50|127.36|125.96|127.32|125.92|127.36|125.96|127.3|125.9|6
1653832500000|2022-05-29 13:55:00|127.35|125.95|127.33|125.93|127.35|125.95|127.33|125.93|7
1653832510000|2022-05-29 13:55:10|127.29|125.89|127.28|125.88|127.29|125.89|127.28|125.88|2
1653832520000|2022-05-29 13:55:20|127.27|125.87|127.36|125.96|127.36|125.96|127.26|125.86|5
1653832530000|2022-05-29 13:55:30|127.35|125.95|127.36|125.96|127.37|125.97|127.35|125.95|3
1653832560000|2022-05-29 13:56:00|127.31|125.91|127.3|125.9|127.34|125.94|127.3|125.9|5
1653832570000|2022-05-29 13:56:10|127.29|125.89|127.28|125.88|127.29|125.89|127.26|125.86|4
1653832580000|2022-05-29 13:56:20|127.35|125.95|127.38|125.98|127.38|125.98|127.35|125.95|4
1653832600000|2022-05-29 13:56:40|127.37|125.97|127.37|125.97|127.37|125.97|127.37|125.97|1
1653832610000|2022-05-29 13:56:50|127.36|125.96|127.34|125.94|127.36|125.96|127.33|125.93|6
1653832620000|2022-05-29 13:57:00|127.36|125.96|127.35|125.95|127.36|125.96|127.35|125.95|2
1653832670000|2022-05-29 13:57:50|127.34|125.94|127.29|125.89|127.34|125.94|127.27|125.87|7
1653832680000|2022-05-29 13:58:00|127.27|125.87|127.26|125.86|127.27|125.87|127.26|125.86|2
1653832690000|2022-05-29 13:58:10|127.27|125.87|127.25|125.85|127.27|125.87|127.25|125.85|3
1653832700000|2022-05-29 13:58:20|127.26|125.86|127.27|125.87|127.27|125.87|127.26|125.86|2
1653832710000|2022-05-29 13:58:30|127.26|125.86|127.23|125.83|127.27|125.87|127.23|125.83|4
1653832730000|2022-05-29 13:58:50|127.26|125.86|127.29|125.89|127.3|125.9|127.26|125.86|4
1653832740000|2022-05-29 13:59:00|127.3|125.9|127.31|125.91|127.35|125.95|127.28|125.88|10
1653832750000|2022-05-29 13:59:10|127.29|125.89|127.29|125.89|127.29|125.89|127.29|125.89|1
1653832760000|2022-05-29 13:59:20|127.28|125.88|127.25|125.85|127.28|125.88|127.25|125.85|6
1653832770000|2022-05-29 13:59:30|127.26|125.86|127.26|125.86|127.27|125.87|127.26|125.86|3
1653832780000|2022-05-29 13:59:40|127.27|125.87|127.27|125.87|127.27|125.87|127.27|125.87|1
1653832790000|2022-05-29 13:59:50|127.26|125.86|127.27|125.87|127.27|125.87|127.26|125.86|2
1653832800000|2022-05-29 14:00:00|127.28|125.88|127.33|125.93|127.33|125.93|127.28|125.88|5
1653832810000|2022-05-29 14:00:10|127.32|125.92|127.31|125.91|127.32|125.92|127.31|125.91|6
1653832820000|2022-05-29 14:00:20|127.34|125.94|127.36|125.96|127.37|125.97|127.34|125.94|4
1653832830000|2022-05-29 14:00:30|127.32|125.92|127.31|125.91|127.32|125.92|127.31|125.91|2
1653832840000|2022-05-29 14:00:40|127.3|125.9|127.29|125.89|127.3|125.9|127.29|125.89|4
1653832850000|2022-05-29 14:00:50|127.27|125.87|127.27|125.87|127.27|125.87|127.27|125.87|1
1653832860000|2022-05-29 14:01:00|127.28|125.88|127.27|125.87|127.28|125.88|127.27|125.87|2
1653832870000|2022-05-29 14:01:10|127.29|125.89|127.28|125.88|127.29|125.89|127.28|125.88|2
1653832880000|2022-05-29 14:01:20|127.29|125.89|127.13|125.73|127.29|125.89|127.13|125.73|5
1653832890000|2022-05-29 14:01:30|127.17|125.77|127.18|125.78|127.19|125.79|127.16|125.76|5
1653832900000|2022-05-29 14:01:40|127.17|125.77|127.18|125.78|127.18|125.78|127.17|125.77|2
1653832910000|2022-05-29 14:01:50|127.17|125.77|127.1|125.7|127.17|125.77|127.1|125.7|7
1653832920000|2022-05-29 14:02:00|127.09|125.69|127.19|125.79|127.19|125.79|127.08|125.68|9
1653832930000|2022-05-29 14:02:10|127.18|125.78|127.25|125.85|127.25|125.85|127.17|125.77|11
1653832970000|2022-05-29 14:02:50|127.28|125.88|127.28|125.88|127.28|125.88|127.28|125.88|1
1653832980000|2022-05-29 14:03:00|127.27|125.87|127.27|125.87|127.27|125.87|127.27|125.87|1
1653832990000|2022-05-29 14:03:10|127.26|125.86|127.19|125.79|127.26|125.86|127.19|125.79|4
1653833000000|2022-05-29 14:03:20|127.22|125.82|127.28|125.88|127.28|125.88|127.22|125.82|3
1653833010000|2022-05-29 14:03:30|127.27|125.87|127.27|125.87|127.27|125.87|127.26|125.86|5
1653833020000|2022-05-29 14:03:40|127.28|125.88|127.28|125.88|127.28|125.88|127.28|125.88|1
1653833030000|2022-05-29 14:03:50|127.27|125.87|127.28|125.88|127.28|125.88|127.27|125.87|2
1653833040000|2022-05-29 14:04:00|127.24|125.84|127.27|125.87|127.28|125.88|127.24|125.84|3
1653833050000|2022-05-29 14:04:10|127.28|125.88|127.28|125.88|127.28|125.88|127.27|125.87|3
1653833060000|2022-05-29 14:04:20|127.27|125.87|127.16|125.76|127.27|125.87|127.16|125.76|7
1653833070000|2022-05-29 14:04:30|127.15|125.75|127.15|125.75|127.16|125.76|127.14|125.74|6
1653833080000|2022-05-29 14:04:40|127.14|125.74|127.14|125.74|127.14|125.74|127.13|125.73|3
1653833090000|2022-05-29 14:04:50|127.13|125.73|127.13|125.73|127.13|125.73|127.13|125.73|1
1653833100000|2022-05-29 14:05:00|127.14|125.74|127.14|125.74|127.15|125.75|127.14|125.74|5
1653833110000|2022-05-29 14:05:10|127.15|125.75|127.22|125.82|127.22|125.82|127.15|125.75|6
1653833120000|2022-05-29 14:05:20|127.23|125.83|127.22|125.82|127.23|125.83|127.22|125.82|2
1653833130000|2022-05-29 14:05:30|127.23|125.83|127.22|125.82|127.23|125.83|127.22|125.82|4
1653833140000|2022-05-29 14:05:40|127.23|125.83|127.22|125.82|127.24|125.84|127.22|125.82|4
1653833150000|2022-05-29 14:05:50|127.21|125.81|127.16|125.76|127.21|125.81|127.16|125.76|6
1653833160000|2022-05-29 14:06:00|127.15|125.75|127.14|125.74|127.15|125.75|127.13|125.73|5
1653833170000|2022-05-29 14:06:10|127.15|125.75|127.14|125.74|127.15|125.75|127.14|125.74|2
1653833180000|2022-05-29 14:06:20|127.15|125.75|127.14|125.74|127.15|125.75|127.13|125.73|6
1653833200000|2022-05-29 14:06:40|127.13|125.73|127.13|125.73|127.13|125.73|127.13|125.73|1
1653833210000|2022-05-29 14:06:50|127.14|125.74|127.13|125.73|127.14|125.74|127.13|125.73|4
1653833220000|2022-05-29 14:07:00|127.14|125.74|127.14|125.74|127.14|125.74|127.12|125.72|5
1653833240000|2022-05-29 14:07:20|127.15|125.75|127.15|125.75|127.15|125.75|127.15|125.75|1
1653833260000|2022-05-29 14:07:40|127.14|125.74|127.14|125.74|127.14|125.74|127.14|125.74|1
1653833280000|2022-05-29 14:08:00|127.15|125.75|127.14|125.74|127.15|125.75|127.14|125.74|2
1653833290000|2022-05-29 14:08:10|127.15|125.75|127.14|125.74|127.15|125.75|127.14|125.74|2
1653833330000|2022-05-29 14:08:50|127.15|125.75|127.14|125.74|127.15|125.75|127.14|125.74|2
1653833370000|2022-05-29 14:09:30|127.12|125.72|127.11|125.71|127.12|125.72|127.11|125.71|2
1653833380000|2022-05-29 14:09:40|127.1|125.7|127.05|125.65|127.1|125.7|127.05|125.65|5
1653833390000|2022-05-29 14:09:50|127.04|125.64|127.05|125.65|127.05|125.65|127.04|125.64|2
1653833400000|2022-05-29 14:10:00|127.06|125.66|127.06|125.66|127.06|125.66|127.06|125.66|1
1653833480000|2022-05-29 14:11:20|127.13|125.73|127.17|125.77|127.17|125.77|127.13|125.73|4
1653833490000|2022-05-29 14:11:30|127.16|125.76|127.17|125.77|127.17|125.77|127.16|125.76|2
1653833500000|2022-05-29 14:11:40|127.18|125.78|127.22|125.82|127.22|125.82|127.18|125.78|5
1653833510000|2022-05-29 14:11:50|127.25|125.85|127.28|125.88|127.28|125.88|127.25|125.85|3
1653833520000|2022-05-29 14:12:00|127.29|125.89|127.36|125.96|127.36|125.96|127.29|125.89|4
1653833530000|2022-05-29 14:12:10|127.37|125.97|127.37|125.97|127.37|125.97|127.37|125.97|1
1653833540000|2022-05-29 14:12:20|127.4|126|127.46|126.06|127.46|126.06|127.4|126|4
1653833550000|2022-05-29 14:12:30|127.45|126.05|127.46|126.06|127.46|126.06|127.45|126.05|2
1653833560000|2022-05-29 14:12:40|127.45|126.05|127.27|125.87|127.45|126.05|127.27|125.87|9
1653833570000|2022-05-29 14:12:50|127.3|125.9|127.33|125.93|127.33|125.93|127.3|125.9|3
1653833580000|2022-05-29 14:13:00|127.34|125.94|127.38|125.98|127.38|125.98|127.34|125.94|6
1653833600000|2022-05-29 14:13:20|127.39|125.99|127.39|125.99|127.39|125.99|127.39|125.99|1
1653833610000|2022-05-29 14:13:30|127.38|125.98|127.39|125.99|127.39|125.99|127.38|125.98|2
1653833620000|2022-05-29 14:13:40|127.4|126|127.4|126|127.4|126|127.39|125.99|3
1653833630000|2022-05-29 14:13:50|127.39|125.99|127.47|126.07|127.47|126.07|127.39|125.99|6
1653833650000|2022-05-29 14:14:10|127.43|126.03|127.39|125.99|127.43|126.03|127.39|125.99|3
1653833670000|2022-05-29 14:14:30|127.38|125.98|127.39|125.99|127.39|125.99|127.38|125.98|2
1653833690000|2022-05-29 14:14:50|127.4|126|127.44|126.04|127.45|126.05|127.39|125.99|4
1653833720000|2022-05-29 14:15:20|127.43|126.03|127.37|125.97|127.43|126.03|127.36|125.96|7
1653833730000|2022-05-29 14:15:30|127.38|125.98|127.46|126.06|127.46|126.06|127.38|125.98|5
1653833740000|2022-05-29 14:15:40|127.45|126.05|127.45|126.05|127.46|126.06|127.45|126.05|3
1653833760000|2022-05-29 14:16:00|127.46|126.06|127.45|126.05|127.46|126.06|127.45|126.05|4
1653833770000|2022-05-29 14:16:10|127.46|126.06|127.46|126.06|127.46|126.06|127.46|126.06|1
1653833800000|2022-05-29 14:16:40|127.45|126.05|127.45|126.05|127.46|126.06|127.45|126.05|3
1653833810000|2022-05-29 14:16:50|127.46|126.06|127.44|126.04|127.46|126.06|127.44|126.04|3
1653833820000|2022-05-29 14:17:00|127.45|126.05|127.46|126.06|127.46|126.06|127.45|126.05|2
1653833830000|2022-05-29 14:17:10|127.45|126.05|127.46|126.06|127.46|126.06|127.45|126.05|2
1653833850000|2022-05-29 14:17:30|127.5|126.1|127.57|126.17|127.57|126.17|127.5|126.1|5
1653833860000|2022-05-29 14:17:40|127.58|126.18|127.58|126.18|127.58|126.18|127.58|126.18|1
1653833870000|2022-05-29 14:17:50|127.57|126.17|127.57|126.17|127.57|126.17|127.57|126.17|1
1653833880000|2022-05-29 14:18:00|127.59|126.19|127.59|126.19|127.62|126.22|127.58|126.18|7
1653833890000|2022-05-29 14:18:10|127.58|126.18|127.57|126.17|127.58|126.18|127.56|126.16|5
1653833900000|2022-05-29 14:18:20|127.58|126.18|127.58|126.18|127.58|126.18|127.58|126.18|1
1653833910000|2022-05-29 14:18:30|127.57|126.17|127.57|126.17|127.57|126.17|127.57|126.17|1
1653833920000|2022-05-29 14:18:40|127.58|126.18|127.59|126.19|127.59|126.19|127.58|126.18|2
1653833930000|2022-05-29 14:18:50|127.6|126.2|127.6|126.2|127.6|126.2|127.6|126.2|1
1653833940000|2022-05-29 14:19:00|127.59|126.19|127.55|126.15|127.59|126.19|127.55|126.15|2
1653833950000|2022-05-29 14:19:10|127.54|126.14|127.55|126.15|127.55|126.15|127.54|126.14|2
1653834000000|2022-05-29 14:20:00|127.45|126.05|127.43|126.03|127.46|126.06|127.42|126.02|8
1653834020000|2022-05-29 14:20:20|127.42|126.02|127.42|126.02|127.42|126.02|127.42|126.02|1
1653834030000|2022-05-29 14:20:30|127.44|126.04|127.44|126.04|127.44|126.04|127.44|126.04|1
1653834040000|2022-05-29 14:20:40|127.43|126.03|127.43|126.03|127.43|126.03|127.43|126.03|1
1653834050000|2022-05-29 14:20:50|127.44|126.04|127.61|126.21|127.61|126.21|127.44|126.04|5
1653834060000|2022-05-29 14:21:00|127.62|126.22|127.62|126.22|127.62|126.22|127.62|126.22|1
1653834070000|2022-05-29 14:21:10|127.63|126.23|127.64|126.24|127.65|126.25|127.63|126.23|3
1653834080000|2022-05-29 14:21:20|127.63|126.23|127.64|126.24|127.64|126.24|127.63|126.23|4
1653834090000|2022-05-29 14:21:30|127.63|126.23|127.56|126.16|127.63|126.23|127.55|126.15|7
1653834100000|2022-05-29 14:21:40|127.55|126.15|127.55|126.15|127.55|126.15|127.55|126.15|1
1653834110000|2022-05-29 14:21:50|127.54|126.14|127.51|126.11|127.54|126.14|127.48|126.08|7
1653834120000|2022-05-29 14:22:00|127.52|126.12|127.65|126.25|127.65|126.25|127.52|126.12|8
1653834130000|2022-05-29 14:22:10|127.66|126.26|127.63|126.23|127.68|126.28|127.63|126.23|6
1653834140000|2022-05-29 14:22:20|127.62|126.22|127.6|126.2|127.62|126.22|127.59|126.19|5
1653834150000|2022-05-29 14:22:30|127.62|126.22|127.61|126.21|127.62|126.22|127.61|126.21|2
1653834200000|2022-05-29 14:23:20|127.62|126.22|127.68|126.28|127.68|126.28|127.62|126.22|6
1653834210000|2022-05-29 14:23:30|127.69|126.29|127.65|126.25|127.69|126.29|127.65|126.25|3
1653834230000|2022-05-29 14:23:50|127.64|126.24|127.66|126.26|127.66|126.26|127.64|126.24|5
1653834240000|2022-05-29 14:24:00|127.65|126.25|127.65|126.25|127.65|126.25|127.65|126.25|1
1653834260000|2022-05-29 14:24:20|127.64|126.24|127.56|126.16|127.64|126.24|127.55|126.15|7
1653834270000|2022-05-29 14:24:30|127.55|126.15|127.54|126.14|127.55|126.15|127.54|126.14|2
1653834290000|2022-05-29 14:24:50|127.53|126.13|127.53|126.13|127.53|126.13|127.53|126.13|1
1653834300000|2022-05-29 14:25:00|127.54|126.14|127.6|126.2|127.6|126.2|127.54|126.14|4
1653834340000|2022-05-29 14:25:40|127.61|126.21|127.67|126.27|127.67|126.27|127.61|126.21|2
1653834350000|2022-05-29 14:25:50|127.68|126.28|127.63|126.23|127.68|126.28|127.63|126.23|5
1653834360000|2022-05-29 14:26:00|127.64|126.24|127.63|126.23|127.64|126.24|127.63|126.23|2
1653834390000|2022-05-29 14:26:30|127.62|126.22|127.62|126.22|127.62|126.22|127.62|126.22|1
1653834420000|2022-05-29 14:27:00|127.59|126.19|127.52|126.12|127.59|126.19|127.52|126.12|7
1653834450000|2022-05-29 14:27:30|127.51|126.11|127.51|126.11|127.51|126.11|127.51|126.11|1
1653834460000|2022-05-29 14:27:40|127.5|126.1|127.5|126.1|127.5|126.1|127.5|126.1|1
1653834470000|2022-05-29 14:27:50|127.51|126.11|127.53|126.13|127.54|126.14|127.51|126.11|5
1653834560000|2022-05-29 14:29:20|127.52|126.12|127.47|126.07|127.52|126.12|127.47|126.07|4
1653834570000|2022-05-29 14:29:30|127.48|126.08|127.5|126.1|127.51|126.11|127.48|126.08|3
1653834600000|2022-05-29 14:30:00|127.51|126.11|127.52|126.12|127.52|126.12|127.51|126.11|2
1653834610000|2022-05-29 14:30:10|127.53|126.13|127.52|126.12|127.53|126.13|127.52|126.12|2
1653834620000|2022-05-29 14:30:20|127.53|126.13|127.53|126.13|127.53|126.13|127.53|126.13|1
1653834660000|2022-05-29 14:31:00|127.52|126.12|127.61|126.21|127.61|126.21|127.52|126.12|6
1653834670000|2022-05-29 14:31:10|127.62|126.22|127.6|126.2|127.62|126.22|127.54|126.14|8
1653834700000|2022-05-29 14:31:40|127.61|126.21|127.61|126.21|127.61|126.21|127.61|126.21|1
1653834710000|2022-05-29 14:31:50|127.62|126.22|127.62|126.22|127.62|126.22|127.62|126.22|1
1653834740000|2022-05-29 14:32:20|127.61|126.21|127.6|126.2|127.61|126.21|127.6|126.2|2
1653834750000|2022-05-29 14:32:30|127.58|126.18|127.58|126.18|127.58|126.18|127.58|126.18|1
1653834770000|2022-05-29 14:32:50|127.59|126.19|127.59|126.19|127.59|126.19|127.59|126.19|1
1653834780000|2022-05-29 14:33:00|127.61|126.21|127.62|126.22|127.64|126.24|127.61|126.21|4
1653834790000|2022-05-29 14:33:10|127.61|126.21|127.61|126.21|127.61|126.21|127.61|126.21|1
1653834800000|2022-05-29 14:33:20|127.69|126.29|127.7|126.3|127.71|126.31|127.69|126.29|4
1653834810000|2022-05-29 14:33:30|127.69|126.29|127.67|126.27|127.69|126.29|127.67|126.27|2
1653834820000|2022-05-29 14:33:40|127.68|126.28|127.68|126.28|127.68|126.28|127.68|126.28|1
1653834840000|2022-05-29 14:34:00|127.67|126.27|127.58|126.18|127.67|126.27|127.58|126.18|5
1653834850000|2022-05-29 14:34:10|127.62|126.22|127.57|126.17|127.62|126.22|127.57|126.17|5
1653834860000|2022-05-29 14:34:20|127.54|126.14|127.53|126.13|127.54|126.14|127.53|126.13|2
1653834870000|2022-05-29 14:34:30|127.51|126.11|127.52|126.12|127.52|126.12|127.51|126.11|4
1653834880000|2022-05-29 14:34:40|127.51|126.11|127.51|126.11|127.51|126.11|127.51|126.11|1
1653834890000|2022-05-29 14:34:50|127.49|126.09|127.49|126.09|127.49|126.09|127.48|126.08|3
1653834900000|2022-05-29 14:35:00|127.48|126.08|127.5|126.1|127.5|126.1|127.48|126.08|3
1653834930000|2022-05-29 14:35:30|127.46|126.06|127.46|126.06|127.46|126.06|127.46|126.06|1
1653834940000|2022-05-29 14:35:40|127.47|126.07|127.49|126.09|127.49|126.09|127.47|126.07|3
1653834950000|2022-05-29 14:35:50|127.46|126.06|127.46|126.06|127.46|126.06|127.46|126.06|1
1653834960000|2022-05-29 14:36:00|127.45|126.05|127.45|126.05|127.45|126.05|127.45|126.05|1
1653834970000|2022-05-29 14:36:10|127.46|126.06|127.46|126.06|127.46|126.06|127.46|126.06|1
1653834980000|2022-05-29 14:36:20|127.47|126.07|127.54|126.14|127.55|126.15|127.47|126.07|3
1653834990000|2022-05-29 14:36:30|127.53|126.13|127.52|126.12|127.53|126.13|127.52|126.12|2
1653835000000|2022-05-29 14:36:40|127.5|126.1|127.51|126.11|127.51|126.11|127.5|126.1|2
1653835010000|2022-05-29 14:36:50|127.52|126.12|127.52|126.12|127.52|126.12|127.52|126.12|1
1653835030000|2022-05-29 14:37:10|127.53|126.13|127.53|126.13|127.53|126.13|127.53|126.13|1
1653835060000|2022-05-29 14:37:40|127.56|126.16|127.58|126.18|127.58|126.18|127.56|126.16|3
1653835070000|2022-05-29 14:37:50|127.57|126.17|127.57|126.17|127.57|126.17|127.57|126.17|1
1653835080000|2022-05-29 14:38:00|127.58|126.18|127.58|126.18|127.58|126.18|127.58|126.18|1
1653835110000|2022-05-29 14:38:30|127.57|126.17|127.57|126.17|127.58|126.18|127.57|126.17|3
1653835120000|2022-05-29 14:38:40|127.58|126.18|127.55|126.15|127.58|126.18|127.55|126.15|3
1653835130000|2022-05-29 14:38:50|127.54|126.14|127.54|126.14|127.54|126.14|127.54|126.14|1
1653835160000|2022-05-29 14:39:20|127.55|126.15|127.49|126.09|127.55|126.15|127.49|126.09|4
1653835170000|2022-05-29 14:39:30|127.5|126.1|127.52|126.12|127.53|126.13|127.5|126.1|6
1653835200000|2022-05-29 14:40:00|127.51|126.11|127.54|126.14|127.54|126.14|127.47|126.07|8
1653835230000|2022-05-29 14:40:30|127.58|126.18|127.63|126.23|127.63|126.23|127.57|126.17|5
1653835240000|2022-05-29 14:40:40|127.64|126.24|127.64|126.24|127.64|126.24|127.64|126.24|1
1653835250000|2022-05-29 14:40:50|127.6|126.2|127.61|126.21|127.61|126.21|127.6|126.2|2
1653835270000|2022-05-29 14:41:10|127.62|126.22|127.68|126.28|127.68|126.28|127.62|126.22|4
1653835300000|2022-05-29 14:41:40|127.67|126.27|127.67|126.27|127.67|126.27|127.67|126.27|1
1653835320000|2022-05-29 14:42:00|127.66|126.26|127.65|126.25|127.66|126.26|127.63|126.23|7
1653835330000|2022-05-29 14:42:10|127.64|126.24|127.59|126.19|127.64|126.24|127.59|126.19|4
1653835350000|2022-05-29 14:42:30|127.6|126.2|127.72|126.32|127.74|126.34|127.6|126.2|7
1653835380000|2022-05-29 14:43:00|127.73|126.33|127.92|126.52|127.92|126.52|127.73|126.33|6
1653835390000|2022-05-29 14:43:10|127.94|126.54|128.05|126.65|128.05|126.65|127.94|126.54|9
1653835400000|2022-05-29 14:43:20|128.07|126.67|128.06|126.66|128.07|126.67|128.06|126.66|2
1653835410000|2022-05-29 14:43:30|128.03|126.63|128.03|126.63|128.04|126.64|128.03|126.63|5
1653835440000|2022-05-29 14:44:00|128.04|126.64|128.02|126.62|128.04|126.64|128.01|126.61|8
1653835450000|2022-05-29 14:44:10|128.04|126.64|128.03|126.63|128.04|126.64|128.03|126.63|2
1653835500000|2022-05-29 14:45:00|128.02|126.62|127.94|126.54|128.02|126.62|127.94|126.54|10
1653835510000|2022-05-29 14:45:10|127.93|126.53|128.03|126.63|128.04|126.64|127.93|126.53|5
1653835520000|2022-05-29 14:45:20|128.04|126.64|128.12|126.72|128.12|126.72|128.04|126.64|5
1653835530000|2022-05-29 14:45:30|128.13|126.73|128.13|126.73|128.13|126.73|128.13|126.73|1
1653835540000|2022-05-29 14:45:40|128.14|126.74|128.15|126.75|128.16|126.76|128.14|126.74|3
1653835550000|2022-05-29 14:45:50|128.14|126.74|128.14|126.74|128.14|126.74|128.14|126.74|1
1653835570000|2022-05-29 14:46:10|128.15|126.75|128.15|126.75|128.15|126.75|128.13|126.73|4
1653835580000|2022-05-29 14:46:20|128.2|126.8|128.21|126.81|128.21|126.81|128.2|126.8|2
1653835590000|2022-05-29 14:46:30|128.22|126.82|128.23|126.83|128.23|126.83|128.22|126.82|2
1653835600000|2022-05-29 14:46:40|128.22|126.82|128.23|126.83|128.23|126.83|128.22|126.82|2
1653835620000|2022-05-29 14:47:00|128.22|126.82|128.23|126.83|128.23|126.83|128.22|126.82|2
1653835630000|2022-05-29 14:47:10|128.24|126.84|128.25|126.85|128.25|126.85|128.23|126.83|4
1653835660000|2022-05-29 14:47:40|128.23|126.83|128.17|126.77|128.23|126.83|128.14|126.74|11
1653835670000|2022-05-29 14:47:50|128.16|126.76|128.16|126.76|128.16|126.76|128.16|126.76|1
1653835680000|2022-05-29 14:48:00|128.14|126.74|128.12|126.72|128.14|126.74|128.12|126.72|2
1653835690000|2022-05-29 14:48:10|128.11|126.71|128.11|126.71|128.11|126.71|128.11|126.71|1
1653835710000|2022-05-29 14:48:30|128.1|126.7|128.11|126.71|128.11|126.71|128.1|126.7|2
1653835720000|2022-05-29 14:48:40|128.13|126.73|128.13|126.73|128.13|126.73|128.13|126.73|1
1653835750000|2022-05-29 14:49:10|128.2|126.8|128.2|126.8|128.2|126.8|128.2|126.8|1
1653835760000|2022-05-29 14:49:20|128.21|126.81|128.21|126.81|128.21|126.81|128.21|126.81|1
1653835850000|2022-05-29 14:50:50|128.22|126.82|128.22|126.82|128.22|126.82|128.22|126.82|1
1653835860000|2022-05-29 14:51:00|128.21|126.81|128.21|126.81|128.21|126.81|128.21|126.81|1
1653835870000|2022-05-29 14:51:10|128.18|126.78|128.14|126.74|128.18|126.78|128.14|126.74|5
1653835880000|2022-05-29 14:51:20|128.13|126.73|128.13|126.73|128.13|126.73|128.13|126.73|1
1653835890000|2022-05-29 14:51:30|128.12|126.72|128.13|126.73|128.13|126.73|128.12|126.72|2
1653835900000|2022-05-29 14:51:40|128.14|126.74|128.14|126.74|128.14|126.74|128.14|126.74|1
1653835910000|2022-05-29 14:51:50|128.12|126.72|128.12|126.72|128.12|126.72|128.12|126.72|1
1653835920000|2022-05-29 14:52:00|128.13|126.73|128.13|126.73|128.13|126.73|128.13|126.73|1
1653835930000|2022-05-29 14:52:10|128.15|126.75|128.15|126.75|128.15|126.75|128.15|126.75|1
1653835940000|2022-05-29 14:52:20|128.16|126.76|128.16|126.76|128.16|126.76|128.16|126.76|1
1653835950000|2022-05-29 14:52:30|128.15|126.75|128.13|126.73|128.15|126.75|128.13|126.73|2
1653835960000|2022-05-29 14:52:40|128.14|126.74|128.14|126.74|128.15|126.75|128.13|126.73|4
1653835980000|2022-05-29 14:53:00|128.15|126.75|128.22|126.82|128.22|126.82|128.15|126.75|7
1653835990000|2022-05-29 14:53:10|128.23|126.83|128.2|126.8|128.23|126.83|128.2|126.8|6
1653836000000|2022-05-29 14:53:20|128.21|126.81|128.21|126.81|128.21|126.81|128.21|126.81|1
1653836010000|2022-05-29 14:53:30|128.22|126.82|128.22|126.82|128.22|126.82|128.21|126.81|3
1653836040000|2022-05-29 14:54:00|128.21|126.81|128.21|126.81|128.21|126.81|128.21|126.81|1
1653836050000|2022-05-29 14:54:10|128.2|126.8|128.14|126.74|128.2|126.8|128.14|126.74|4
1653836060000|2022-05-29 14:54:20|128.11|126.71|128|126.6|128.11|126.71|128|126.6|8
1653836070000|2022-05-29 14:54:30|128.01|126.61|128.11|126.71|128.12|126.72|128.01|126.61|8
1653836090000|2022-05-29 14:54:50|128.1|126.7|128.1|126.7|128.1|126.7|128.1|126.7|1
1653836100000|2022-05-29 14:55:00|128.11|126.71|128.12|126.72|128.12|126.72|128.1|126.7|7
1653836120000|2022-05-29 14:55:20|128.11|126.71|128.13|126.73|128.13|126.73|128.11|126.71|3
1653836140000|2022-05-29 14:55:40|128.12|126.72|128.07|126.67|128.12|126.72|128.07|126.67|5
1653836160000|2022-05-29 14:56:00|128.06|126.66|128.03|126.63|128.06|126.66|128.03|126.63|2
1653836170000|2022-05-29 14:56:10|128.05|126.65|127.98|126.58|128.06|126.66|127.98|126.58|7
1653836180000|2022-05-29 14:56:20|127.97|126.57|127.97|126.57|127.97|126.57|127.97|126.57|1
1653836200000|2022-05-29 14:56:40|127.99|126.59|128.03|126.63|128.03|126.63|127.99|126.59|2
1653836220000|2022-05-29 14:57:00|128.06|126.66|128.09|126.69|128.09|126.69|128.06|126.66|5
1653836230000|2022-05-29 14:57:10|128.08|126.68|128.09|126.69|128.09|126.69|128.08|126.68|2
1653836240000|2022-05-29 14:57:20|128.07|126.67|128.06|126.66|128.07|126.67|128.06|126.66|4
1653836250000|2022-05-29 14:57:30|128.07|126.67|128.03|126.63|128.07|126.67|128.03|126.63|4
1653836260000|2022-05-29 14:57:40|128.04|126.64|128.04|126.64|128.04|126.64|128.04|126.64|1
1653836270000|2022-05-29 14:57:50|128.03|126.63|128.03|126.63|128.03|126.63|128.03|126.63|1
1653836310000|2022-05-29 14:58:30|128.02|126.62|128|126.6|128.02|126.62|128|126.6|3
1653836340000|2022-05-29 14:59:00|128.01|126.61|128|126.6|128.01|126.61|128|126.6|2
1653836350000|2022-05-29 14:59:10|127.99|126.59|128|126.6|128|126.6|127.99|126.59|2
1653836360000|2022-05-29 14:59:20|127.99|126.59|127.9|126.5|127.99|126.59|127.9|126.5|9
1653836370000|2022-05-29 14:59:30|127.89|126.49|127.77|126.37|127.89|126.49|127.77|126.37|11
1653836380000|2022-05-29 14:59:40|127.78|126.38|127.9|126.5|127.9|126.5|127.78|126.38|8
1653836390000|2022-05-29 14:59:50|127.89|126.49|127.89|126.49|127.91|126.51|127.88|126.48|7
1653836400000|2022-05-29 15:00:00|127.91|126.51|127.86|126.46|127.91|126.51|127.85|126.45|9
1653836410000|2022-05-29 15:00:10|127.85|126.45|127.85|126.45|127.87|126.47|127.84|126.44|7
1653836420000|2022-05-29 15:00:20|127.84|126.44|127.86|126.46|127.87|126.47|127.84|126.44|5
1653836430000|2022-05-29 15:00:30|127.85|126.45|127.75|126.35|127.85|126.45|127.69|126.29|15
1653836440000|2022-05-29 15:00:40|127.76|126.36|127.7|126.3|127.76|126.36|127.7|126.3|6
1653836450000|2022-05-29 15:00:50|127.69|126.29|127.7|126.3|127.73|126.33|127.69|126.29|5
1653836460000|2022-05-29 15:01:00|127.69|126.29|127.44|126.04|127.69|126.29|127.44|126.04|14
1653836470000|2022-05-29 15:01:10|127.43|126.03|127.45|126.05|127.49|126.09|127.34|125.94|21
1653836480000|2022-05-29 15:01:20|127.44|126.04|127.33|125.93|127.44|126.04|127.33|125.93|10
1653836490000|2022-05-29 15:01:30|127.32|125.92|127.33|125.93|127.34|125.94|127.3|125.9|5
1653836500000|2022-05-29 15:01:40|127.31|125.91|127.35|125.95|127.38|125.98|127.31|125.91|13
1653836510000|2022-05-29 15:01:50|127.33|125.93|127.33|125.93|127.35|125.95|127.33|125.93|7
1653836520000|2022-05-29 15:02:00|127.32|125.92|127.29|125.89|127.35|125.95|127.29|125.89|11
1653836530000|2022-05-29 15:02:10|127.28|125.88|127.25|125.85|127.31|125.91|127.22|125.82|16
1653836540000|2022-05-29 15:02:20|127.24|125.84|127.21|125.81|127.24|125.84|127.21|125.81|9
1653836550000|2022-05-29 15:02:30|127.19|125.79|127.16|125.76|127.19|125.79|127.09|125.69|13
1653836560000|2022-05-29 15:02:40|127.17|125.77|127.16|125.76|127.17|125.77|127.15|125.75|11
1653836570000|2022-05-29 15:02:50|127.18|125.78|127.15|125.75|127.18|125.78|127.13|125.73|7
1653836580000|2022-05-29 15:03:00|127.16|125.76|127.09|125.69|127.16|125.76|127.09|125.69|7
1653836590000|2022-05-29 15:03:10|127.11|125.71|127.18|125.78|127.18|125.78|127.11|125.71|8
1653836600000|2022-05-29 15:03:20|127.17|125.77|127.14|125.74|127.17|125.77|127.14|125.74|4
1653836610000|2022-05-29 15:03:30|127.15|125.75|127.12|125.72|127.15|125.75|127.11|125.71|6
1653836620000|2022-05-29 15:03:40|127.08|125.68|127.05|125.65|127.08|125.68|127.05|125.65|3
1653836630000|2022-05-29 15:03:50|127.04|125.64|126.99|125.59|127.05|125.65|126.99|125.59|7
1653836640000|2022-05-29 15:04:00|126.98|125.58|127.03|125.63|127.03|125.63|126.98|125.58|6
1653836650000|2022-05-29 15:04:10|127.02|125.62|127.03|125.63|127.03|125.63|127.01|125.61|3
1653836660000|2022-05-29 15:04:20|127.02|125.62|126.98|125.58|127.02|125.62|126.97|125.57|7
1653836670000|2022-05-29 15:04:30|127|125.6|127.03|125.63|127.03|125.63|127|125.6|2
1653836680000|2022-05-29 15:04:40|127.04|125.64|127.05|125.65|127.05|125.65|127.04|125.64|2
1653836690000|2022-05-29 15:04:50|127.04|125.64|127.03|125.63|127.04|125.64|127.03|125.63|4
1653836700000|2022-05-29 15:05:00|127.04|125.64|127.06|125.66|127.06|125.66|127.04|125.64|3
1653836710000|2022-05-29 15:05:10|127.08|125.68|127.07|125.67|127.08|125.68|127.07|125.67|2
1653836720000|2022-05-29 15:05:20|127.08|125.68|127.07|125.67|127.08|125.68|127.07|125.67|2
1653836730000|2022-05-29 15:05:30|127.1|125.7|127.1|125.7|127.1|125.7|127.09|125.69|3
1653836740000|2022-05-29 15:05:40|127.09|125.69|127.09|125.69|127.09|125.69|127.09|125.69|1
1653836750000|2022-05-29 15:05:50|127.05|125.65|127.09|125.69|127.09|125.69|127.05|125.65|3
1653836760000|2022-05-29 15:06:00|127.08|125.68|127.05|125.65|127.08|125.68|127.05|125.65|4
1653836770000|2022-05-29 15:06:10|127.07|125.67|127.04|125.64|127.07|125.67|127.03|125.63|6
1653836780000|2022-05-29 15:06:20|127.05|125.65|127.08|125.68|127.08|125.68|127.05|125.65|5
1653836790000|2022-05-29 15:06:30|127.09|125.69|127.11|125.71|127.11|125.71|127.09|125.69|4
1653836800000|2022-05-29 15:06:40|127.1|125.7|127.27|125.87|127.33|125.93|127.1|125.7|11
1653836810000|2022-05-29 15:06:50|127.28|125.88|127.14|125.74|127.28|125.88|127.14|125.74|11
1653836820000|2022-05-29 15:07:00|127.18|125.78|127.14|125.74|127.18|125.78|127.14|125.74|3
1653836850000|2022-05-29 15:07:30|127.13|125.73|127.3|125.9|127.31|125.91|127.13|125.73|6
1653836860000|2022-05-29 15:07:40|127.34|125.94|127.32|125.92|127.34|125.94|127.27|125.87|11
1653836870000|2022-05-29 15:07:50|127.31|125.91|127.29|125.89|127.33|125.93|127.28|125.88|11
1653836890000|2022-05-29 15:08:10|127.27|125.87|127.25|125.85|127.27|125.87|127.25|125.85|3
1653836930000|2022-05-29 15:08:50|127.24|125.84|127.19|125.79|127.24|125.84|127.19|125.79|5
1653836940000|2022-05-29 15:09:00|127.18|125.78|127.17|125.77|127.18|125.78|127.16|125.76|4
1653836950000|2022-05-29 15:09:10|127.16|125.76|127.18|125.78|127.2|125.8|127.16|125.76|7
1653836970000|2022-05-29 15:09:30|127.19|125.79|127.19|125.79|127.19|125.79|127.19|125.79|1
1653836980000|2022-05-29 15:09:40|127.2|125.8|127.22|125.82|127.22|125.82|127.2|125.8|3
1653837010000|2022-05-29 15:10:10|127.21|125.81|127.21|125.81|127.21|125.81|127.21|125.81|1
1653837020000|2022-05-29 15:10:20|127.2|125.8|127.18|125.78|127.2|125.8|127.18|125.78|4
1653837030000|2022-05-29 15:10:30|127.17|125.77|127.23|125.83|127.24|125.84|127.15|125.75|12
1653837060000|2022-05-29 15:11:00|127.24|125.84|127.26|125.86|127.26|125.86|127.24|125.84|2
1653837090000|2022-05-29 15:11:30|127.27|125.87|127.23|125.83|127.27|125.87|127.22|125.82|4
1653837100000|2022-05-29 15:11:40|127.27|125.87|127.2|125.8|127.27|125.87|127.2|125.8|8
1653837110000|2022-05-29 15:11:50|127.21|125.81|127.22|125.82|127.22|125.82|127.21|125.81|2
1653837120000|2022-05-29 15:12:00|127.25|125.85|127.26|125.86|127.26|125.86|127.24|125.84|4
1653837130000|2022-05-29 15:12:10|127.24|125.84|127.25|125.85|127.25|125.85|127.24|125.84|2
1653837140000|2022-05-29 15:12:20|127.23|125.83|127.25|125.85|127.25|125.85|127.23|125.83|2
1653837150000|2022-05-29 15:12:30|127.26|125.86|127.26|125.86|127.26|125.86|127.26|125.86|1
1653837160000|2022-05-29 15:12:40|127.27|125.87|127.36|125.96|127.37|125.97|127.27|125.87|8
1653837170000|2022-05-29 15:12:50|127.37|125.97|127.36|125.96|127.38|125.98|127.36|125.96|4
1653837180000|2022-05-29 15:13:00|127.37|125.97|127.36|125.96|127.37|125.97|127.36|125.96|2
1653837190000|2022-05-29 15:13:10|127.37|125.97|127.36|125.96|127.37|125.97|127.36|125.96|2
1653837200000|2022-05-29 15:13:20|127.31|125.91|127.27|125.87|127.31|125.91|127.27|125.87|4
1653837210000|2022-05-29 15:13:30|127.23|125.83|127.22|125.82|127.23|125.83|127.21|125.81|4
1653837220000|2022-05-29 15:13:40|127.21|125.81|127.23|125.83|127.24|125.84|127.21|125.81|4
1653837250000|2022-05-29 15:14:10|127.24|125.84|127.25|125.85|127.25|125.85|127.23|125.83|3
1653837270000|2022-05-29 15:14:30|127.26|125.86|127.26|125.86|127.26|125.86|127.25|125.85|3
1653837280000|2022-05-29 15:14:40|127.25|125.85|127.25|125.85|127.26|125.86|127.24|125.84|5
1653837290000|2022-05-29 15:14:50|127.26|125.86|127.32|125.92|127.32|125.92|127.26|125.86|3
1653837300000|2022-05-29 15:15:00|127.31|125.91|127.31|125.91|127.31|125.91|127.31|125.91|1
1653837320000|2022-05-29 15:15:20|127.3|125.9|127.27|125.87|127.3|125.9|127.27|125.87|4
1653837330000|2022-05-29 15:15:30|127.24|125.84|127.24|125.84|127.24|125.84|127.21|125.81|5
1653837340000|2022-05-29 15:15:40|127.23|125.83|127.16|125.76|127.23|125.83|127.16|125.76|7
1653837350000|2022-05-29 15:15:50|127.15|125.75|127.13|125.73|127.16|125.76|127.13|125.73|5
1653837410000|2022-05-29 15:16:50|127.09|125.69|126.98|125.58|127.09|125.69|126.98|125.58|9
1653837420000|2022-05-29 15:17:00|126.99|125.59|126.99|125.59|127|125.6|126.99|125.59|3
1653837430000|2022-05-29 15:17:10|126.98|125.58|126.98|125.58|126.99|125.59|126.97|125.57|4
1653837440000|2022-05-29 15:17:20|126.99|125.59|126.97|125.57|126.99|125.59|126.97|125.57|5
1653837450000|2022-05-29 15:17:30|127|125.6|126.9|125.5|127|125.6|126.9|125.5|12
1653837460000|2022-05-29 15:17:40|126.89|125.49|126.9|125.5|126.9|125.5|126.89|125.49|2
1653837470000|2022-05-29 15:17:50|126.89|125.49|126.89|125.49|126.89|125.49|126.88|125.48|3
1653837480000|2022-05-29 15:18:00|126.9|125.5|126.81|125.41|126.9|125.5|126.8|125.4|9
1653837490000|2022-05-29 15:18:10|126.82|125.42|126.79|125.39|126.82|125.42|126.79|125.39|3
1653837500000|2022-05-29 15:18:20|126.78|125.38|126.81|125.41|126.81|125.41|126.77|125.37|9
1653837510000|2022-05-29 15:18:30|126.84|125.44|126.89|125.49|126.9|125.5|126.82|125.42|7
1653837520000|2022-05-29 15:18:40|126.92|125.52|126.9|125.5|126.92|125.52|126.9|125.5|2
1653837530000|2022-05-29 15:18:50|126.91|125.51|126.9|125.5|126.91|125.51|126.89|125.49|4
1653837540000|2022-05-29 15:19:00|126.89|125.49|126.89|125.49|126.92|125.52|126.89|125.49|6
1653837550000|2022-05-29 15:19:10|126.91|125.51|126.82|125.42|126.91|125.51|126.82|125.42|7
1653837570000|2022-05-29 15:19:30|126.81|125.41|126.81|125.41|126.81|125.41|126.81|125.41|1
1653837580000|2022-05-29 15:19:40|126.8|125.4|126.81|125.41|126.81|125.41|126.8|125.4|4
1653837590000|2022-05-29 15:19:50|126.82|125.42|126.82|125.42|126.82|125.42|126.81|125.41|3
1653837600000|2022-05-29 15:20:00|126.81|125.41|126.84|125.44|126.84|125.44|126.81|125.41|4
1653837610000|2022-05-29 15:20:10|126.83|125.43|126.81|125.41|126.84|125.44|126.81|125.41|6
1653837620000|2022-05-29 15:20:20|126.8|125.4|126.81|125.41|126.83|125.43|126.8|125.4|8
1653837660000|2022-05-29 15:21:00|126.8|125.4|126.89|125.49|126.9|125.5|126.8|125.4|5
1653837670000|2022-05-29 15:21:10|126.9|125.5|126.88|125.48|126.91|125.51|126.88|125.48|6
1653837680000|2022-05-29 15:21:20|126.87|125.47|126.89|125.49|126.91|125.51|126.84|125.44|9
1653837690000|2022-05-29 15:21:30|126.9|125.5|126.9|125.5|126.9|125.5|126.9|125.5|1
1653837700000|2022-05-29 15:21:40|126.91|125.51|126.9|125.5|126.91|125.51|126.9|125.5|2
1653837710000|2022-05-29 15:21:50|126.91|125.51|126.9|125.5|126.91|125.51|126.9|125.5|2
1653837720000|2022-05-29 15:22:00|126.91|125.51|126.9|125.5|126.91|125.51|126.9|125.5|2
1653837730000|2022-05-29 15:22:10|126.91|125.51|126.9|125.5|126.91|125.51|126.9|125.5|2
1653837740000|2022-05-29 15:22:20|126.89|125.49|126.9|125.5|126.9|125.5|126.89|125.49|2
1653837750000|2022-05-29 15:22:30|126.91|125.51|126.91|125.51|126.91|125.51|126.91|125.51|1
1653837760000|2022-05-29 15:22:40|126.9|125.5|126.9|125.5|126.9|125.5|126.9|125.5|1
1653837770000|2022-05-29 15:22:50|126.95|125.55|126.96|125.56|126.97|125.57|126.95|125.55|3
1653837780000|2022-05-29 15:23:00|126.99|125.59|126.99|125.59|126.99|125.59|126.99|125.59|1
1653837790000|2022-05-29 15:23:10|126.98|125.58|126.92|125.52|126.98|125.58|126.91|125.51|7
1653837800000|2022-05-29 15:23:20|126.91|125.51|126.96|125.56|126.96|125.56|126.89|125.49|4
1653837810000|2022-05-29 15:23:30|126.95|125.55|126.89|125.49|126.96|125.56|126.89|125.49|6
1653837820000|2022-05-29 15:23:40|126.9|125.5|126.9|125.5|126.9|125.5|126.9|125.5|1
1653837830000|2022-05-29 15:23:50|126.89|125.49|126.9|125.5|126.9|125.5|126.89|125.49|2
1653837840000|2022-05-29 15:24:00|126.89|125.49|126.9|125.5|126.92|125.52|126.89|125.49|7
1653837850000|2022-05-29 15:24:10|126.89|125.49|126.84|125.44|126.89|125.49|126.82|125.42|5
1653837860000|2022-05-29 15:24:20|126.81|125.41|126.8|125.4|126.81|125.41|126.8|125.4|2
1653837890000|2022-05-29 15:24:50|126.81|125.41|126.96|125.56|126.97|125.57|126.81|125.41|8
1653837900000|2022-05-29 15:25:00|126.97|125.57|126.97|125.57|126.97|125.57|126.97|125.57|1
1653837910000|2022-05-29 15:25:10|126.98|125.58|126.97|125.57|126.98|125.58|126.97|125.57|4
1653837920000|2022-05-29 15:25:20|126.98|125.58|126.98|125.58|126.98|125.58|126.97|125.57|3
1653837930000|2022-05-29 15:25:30|126.94|125.54|126.94|125.54|126.94|125.54|126.94|125.54|1
1653837940000|2022-05-29 15:25:40|126.93|125.53|126.89|125.49|126.93|125.53|126.89|125.49|7
1653837950000|2022-05-29 15:25:50|126.9|125.5|126.97|125.57|126.97|125.57|126.9|125.5|7
1653837960000|2022-05-29 15:26:00|126.98|125.58|126.98|125.58|126.98|125.58|126.97|125.57|3
1653837970000|2022-05-29 15:26:10|126.99|125.59|126.91|125.51|126.99|125.59|126.91|125.51|6
1653837980000|2022-05-29 15:26:20|126.9|125.5|126.89|125.49|126.9|125.5|126.89|125.49|2
1653837990000|2022-05-29 15:26:30|126.9|125.5|126.96|125.56|126.96|125.56|126.89|125.49|7
1653838000000|2022-05-29 15:26:40|126.95|125.55|126.9|125.5|126.95|125.55|126.9|125.5|5
1653838010000|2022-05-29 15:26:50|126.89|125.49|126.89|125.49|126.89|125.49|126.89|125.49|1
1653838020000|2022-05-29 15:27:00|126.9|125.5|126.9|125.5|126.9|125.5|126.9|125.5|1
1653838030000|2022-05-29 15:27:10|126.89|125.49|126.89|125.49|126.89|125.49|126.89|125.49|1
1653838050000|2022-05-29 15:27:30|126.9|125.5|126.9|125.5|126.91|125.51|126.9|125.5|3
1653838060000|2022-05-29 15:27:40|126.89|125.49|126.89|125.49|126.89|125.49|126.89|125.49|1
1653838070000|2022-05-29 15:27:50|126.9|125.5|126.89|125.49|126.9|125.5|126.89|125.49|2
1653838080000|2022-05-29 15:28:00|126.88|125.48|126.8|125.4|126.88|125.48|126.79|125.39|6
1653838090000|2022-05-29 15:28:10|126.81|125.41|126.8|125.4|126.81|125.41|126.8|125.4|2
1653838110000|2022-05-29 15:28:30|126.79|125.39|126.79|125.39|126.79|125.39|126.79|125.39|1
1653838170000|2022-05-29 15:29:30|126.8|125.4|126.87|125.47|126.89|125.49|126.8|125.4|4
1653838180000|2022-05-29 15:29:40|126.88|125.48|126.87|125.47|126.88|125.48|126.87|125.47|2
1653838200000|2022-05-29 15:30:00|126.9|125.5|127|125.6|127.02|125.62|126.9|125.5|6
1653838220000|2022-05-29 15:30:20|126.99|125.59|126.99|125.59|127.01|125.61|126.99|125.59|3
1653838230000|2022-05-29 15:30:30|127|125.6|126.96|125.56|127|125.6|126.96|125.56|8
1653838240000|2022-05-29 15:30:40|126.9|125.5|126.9|125.5|126.9|125.5|126.9|125.5|1
1653838260000|2022-05-29 15:31:00|126.91|125.51|126.79|125.39|126.91|125.51|126.79|125.39|6
1653838270000|2022-05-29 15:31:10|126.78|125.38|126.79|125.39|126.79|125.39|126.76|125.36|5
1653838290000|2022-05-29 15:31:30|126.8|125.4|126.8|125.4|126.8|125.4|126.8|125.4|1
1653838310000|2022-05-29 15:31:50|126.79|125.39|126.75|125.35|126.79|125.39|126.75|125.35|4
1653838320000|2022-05-29 15:32:00|126.74|125.34|126.69|125.29|126.74|125.34|126.67|125.27|9
1653838330000|2022-05-29 15:32:10|126.67|125.27|126.65|125.25|126.67|125.27|126.63|125.23|9
1653838340000|2022-05-29 15:32:20|126.64|125.24|126.63|125.23|126.64|125.24|126.63|125.23|2
1653838350000|2022-05-29 15:32:30|126.65|125.25|126.65|125.25|126.65|125.25|126.61|125.21|8
1653838360000|2022-05-29 15:32:40|126.64|125.24|126.62|125.22|126.64|125.24|126.62|125.22|3
1653838370000|2022-05-29 15:32:50|126.64|125.24|126.65|125.25|126.65|125.25|126.64|125.24|6
1653838420000|2022-05-29 15:33:40|126.66|125.26|126.71|125.31|126.72|125.32|126.66|125.26|7
1653838430000|2022-05-29 15:33:50|126.7|125.3|126.64|125.24|126.7|125.3|126.64|125.24|9
1653838440000|2022-05-29 15:34:00|126.63|125.23|126.65|125.25|126.65|125.25|126.6|125.2|7
1653838450000|2022-05-29 15:34:10|126.66|125.26|126.66|125.26|126.66|125.26|126.66|125.26|1
1653838500000|2022-05-29 15:35:00|126.67|125.27|126.69|125.29|126.69|125.29|126.67|125.27|2
1653838510000|2022-05-29 15:35:10|126.7|125.3|126.81|125.41|126.81|125.41|126.7|125.3|8
1653838520000|2022-05-29 15:35:20|126.8|125.4|126.74|125.34|126.8|125.4|126.74|125.34|6
1653838530000|2022-05-29 15:35:30|126.76|125.36|126.72|125.32|126.76|125.36|126.71|125.31|10
1653838540000|2022-05-29 15:35:40|126.73|125.33|126.72|125.32|126.74|125.34|126.7|125.3|9
1653838550000|2022-05-29 15:35:50|126.71|125.31|126.71|125.31|126.72|125.32|126.71|125.31|3
1653838560000|2022-05-29 15:36:00|126.72|125.32|126.72|125.32|126.74|125.34|126.71|125.31|10
1653838610000|2022-05-29 15:36:50|126.73|125.33|126.79|125.39|126.8|125.4|126.73|125.33|7
1653838620000|2022-05-29 15:37:00|126.8|125.4|126.8|125.4|126.81|125.41|126.8|125.4|3
1653838630000|2022-05-29 15:37:10|126.81|125.41|126.75|125.35|126.81|125.41|126.75|125.35|7
1653838640000|2022-05-29 15:37:20|126.73|125.33|126.73|125.33|126.75|125.35|126.73|125.33|5
1653838650000|2022-05-29 15:37:30|126.74|125.34|126.72|125.32|126.74|125.34|126.72|125.32|2
1653838660000|2022-05-29 15:37:40|126.71|125.31|126.7|125.3|126.71|125.31|126.7|125.3|2
1653838670000|2022-05-29 15:37:50|126.72|125.32|126.71|125.31|126.72|125.32|126.71|125.31|2
1653838680000|2022-05-29 15:38:00|126.7|125.3|126.54|125.14|126.7|125.3|126.54|125.14|9
1653838690000|2022-05-29 15:38:10|126.53|125.13|126.44|125.04|126.53|125.13|126.43|125.03|9
1653838700000|2022-05-29 15:38:20|126.43|125.03|126.45|125.05|126.49|125.09|126.43|125.03|11
1653838710000|2022-05-29 15:38:30|126.44|125.04|126.56|125.16|126.56|125.16|126.44|125.04|8
1653838730000|2022-05-29 15:38:50|126.57|125.17|126.61|125.21|126.61|125.21|126.54|125.14|7
1653838740000|2022-05-29 15:39:00|126.62|125.22|126.65|125.25|126.65|125.25|126.62|125.22|4
1653838750000|2022-05-29 15:39:10|126.64|125.24|126.55|125.15|126.64|125.24|126.55|125.15|6
1653838760000|2022-05-29 15:39:20|126.56|125.16|126.56|125.16|126.57|125.17|126.56|125.16|3
1653838780000|2022-05-29 15:39:40|126.57|125.17|126.57|125.17|126.57|125.17|126.57|125.17|1
1653838790000|2022-05-29 15:39:50|126.62|125.22|126.66|125.26|126.66|125.26|126.6|125.2|7
1653838800000|2022-05-29 15:40:00|126.67|125.27|126.65|125.25|126.67|125.27|126.64|125.24|4
1653838810000|2022-05-29 15:40:10|126.64|125.24|126.63|125.23|126.64|125.24|126.63|125.23|2
1653838820000|2022-05-29 15:40:20|126.64|125.24|126.65|125.25|126.65|125.25|126.64|125.24|2
1653838830000|2022-05-29 15:40:30|126.64|125.24|126.64|125.24|126.64|125.24|126.64|125.24|1
1653838860000|2022-05-29 15:41:00|126.65|125.25|126.7|125.3|126.7|125.3|126.65|125.25|5
1653838870000|2022-05-29 15:41:10|126.71|125.31|126.72|125.32|126.72|125.32|126.71|125.31|2
1653838880000|2022-05-29 15:41:20|126.73|125.33|126.71|125.31|126.73|125.33|126.7|125.3|5
1653838890000|2022-05-29 15:41:30|126.72|125.32|126.72|125.32|126.72|125.32|126.72|125.32|1
1653838900000|2022-05-29 15:41:40|126.71|125.31|126.54|125.14|126.72|125.32|126.53|125.13|15
1653838910000|2022-05-29 15:41:50|126.53|125.13|126.54|125.14|126.55|125.15|126.53|125.13|3
1653838920000|2022-05-29 15:42:00|126.53|125.13|126.56|125.16|126.56|125.16|126.53|125.13|4
1653838930000|2022-05-29 15:42:10|126.61|125.21|126.62|125.22|126.62|125.22|126.61|125.21|2
1653838940000|2022-05-29 15:42:20|126.63|125.23|126.65|125.25|126.66|125.26|126.63|125.23|4
1653838950000|2022-05-29 15:42:30|126.66|125.26|126.66|125.26|126.66|125.26|126.66|125.26|1
1653838960000|2022-05-29 15:42:40|126.65|125.25|126.65|125.25|126.65|125.25|126.64|125.24|3
1653838970000|2022-05-29 15:42:50|126.66|125.26|126.86|125.46|126.86|125.46|126.66|125.26|10
1653838980000|2022-05-29 15:43:00|126.85|125.45|126.9|125.5|126.9|125.5|126.85|125.45|5
1653839000000|2022-05-29 15:43:20|126.89|125.49|126.91|125.51|126.91|125.51|126.89|125.49|2
1653839010000|2022-05-29 15:43:30|126.92|125.52|126.98|125.58|126.99|125.59|126.92|125.52|7
1653839020000|2022-05-29 15:43:40|126.99|125.59|126.99|125.59|126.99|125.59|126.99|125.59|1
1653839080000|2022-05-29 15:44:40|126.96|125.56|126.89|125.49|126.97|125.57|126.87|125.47|10
1653839090000|2022-05-29 15:44:50|126.9|125.5|126.9|125.5|126.9|125.5|126.9|125.5|1
1653839100000|2022-05-29 15:45:00|126.89|125.49|126.89|125.49|126.89|125.49|126.89|125.49|1
1653839110000|2022-05-29 15:45:10|126.91|125.51|126.96|125.56|126.96|125.56|126.91|125.51|3
1653839130000|2022-05-29 15:45:30|126.98|125.58|126.98|125.58|126.98|125.58|126.97|125.57|3
1653839150000|2022-05-29 15:45:50|127.03|125.63|127.04|125.64|127.04|125.64|127.03|125.63|2
1653839160000|2022-05-29 15:46:00|127.05|125.65|127.07|125.67|127.07|125.67|127.05|125.65|5
1653839180000|2022-05-29 15:46:20|127.06|125.66|127|125.6|127.06|125.66|127|125.6|6
1653839190000|2022-05-29 15:46:30|126.98|125.58|126.99|125.59|126.99|125.59|126.98|125.58|2
1653839200000|2022-05-29 15:46:40|126.98|125.58|126.97|125.57|126.98|125.58|126.97|125.57|2
1653839210000|2022-05-29 15:46:50|126.98|125.58|126.99|125.59|126.99|125.59|126.98|125.58|2
1653839220000|2022-05-29 15:47:00|126.98|125.58|126.99|125.59|126.99|125.59|126.98|125.58|2
1653839250000|2022-05-29 15:47:30|126.98|125.58|126.98|125.58|126.98|125.58|126.98|125.58|1
1653839260000|2022-05-29 15:47:40|126.99|125.59|126.99|125.59|126.99|125.59|126.99|125.59|1
1653839270000|2022-05-29 15:47:50|126.98|125.58|126.98|125.58|126.98|125.58|126.98|125.58|1
1653839280000|2022-05-29 15:48:00|126.97|125.57|126.89|125.49|126.97|125.57|126.89|125.49|6
1653839300000|2022-05-29 15:48:20|126.91|125.51|126.89|125.49|126.95|125.55|126.89|125.49|5
1653839310000|2022-05-29 15:48:30|126.91|125.51|126.9|125.5|126.91|125.51|126.9|125.5|2
1653839330000|2022-05-29 15:48:50|126.91|125.51|126.9|125.5|126.91|125.51|126.9|125.5|2
1653839350000|2022-05-29 15:49:10|126.89|125.49|126.9|125.5|126.9|125.5|126.89|125.49|2
1653839360000|2022-05-29 15:49:20|126.91|125.51|126.91|125.51|126.91|125.51|126.91|125.51|1
1653839370000|2022-05-29 15:49:30|126.95|125.55|126.9|125.5|126.97|125.57|126.9|125.5|8
1653839380000|2022-05-29 15:49:40|126.89|125.49|126.89|125.49|126.89|125.49|126.89|125.49|1
1653839390000|2022-05-29 15:49:50|126.88|125.48|126.9|125.5|126.9|125.5|126.88|125.48|3
1653839400000|2022-05-29 15:50:00|126.89|125.49|126.89|125.49|126.89|125.49|126.89|125.49|1
1653839410000|2022-05-29 15:50:10|126.9|125.5|126.96|125.56|126.96|125.56|126.9|125.5|5
1653839440000|2022-05-29 15:50:40|126.97|125.57|126.97|125.57|126.97|125.57|126.97|125.57|1
1653839460000|2022-05-29 15:51:00|126.98|125.58|127.05|125.65|127.05|125.65|126.98|125.58|10
1653839470000|2022-05-29 15:51:10|127.07|125.67|127.07|125.67|127.1|125.7|127.05|125.65|9
1653839480000|2022-05-29 15:51:20|127.06|125.66|127.07|125.67|127.07|125.67|127.04|125.64|4
1653839500000|2022-05-29 15:51:40|127.08|125.68|127.15|125.75|127.16|125.76|127.08|125.68|7
1653839510000|2022-05-29 15:51:50|127.16|125.76|127.16|125.76|127.16|125.76|127.16|125.76|1
1653839520000|2022-05-29 15:52:00|127.15|125.75|127.14|125.74|127.15|125.75|127.14|125.74|2
1653839530000|2022-05-29 15:52:10|127.15|125.75|127.15|125.75|127.15|125.75|127.14|125.74|3
1653839550000|2022-05-29 15:52:30|127.16|125.76|127.15|125.75|127.16|125.76|127.15|125.75|2
1653839560000|2022-05-29 15:52:40|127.13|125.73|127.13|125.73|127.13|125.73|127.13|125.73|1
1653839570000|2022-05-29 15:52:50|127.15|125.75|127.15|125.75|127.15|125.75|127.15|125.75|1
1653839580000|2022-05-29 15:53:00|127.17|125.77|127.17|125.77|127.17|125.77|127.17|125.77|1
1653839590000|2022-05-29 15:53:10|127.15|125.75|127.16|125.76|127.16|125.76|127.15|125.75|2
1653839600000|2022-05-29 15:53:20|127.19|125.79|127.2|125.8|127.21|125.81|127.19|125.79|4
1653839620000|2022-05-29 15:53:40|127.18|125.78|127.16|125.76|127.18|125.78|127.15|125.75|3
1653839630000|2022-05-29 15:53:50|127.18|125.78|127.18|125.78|127.18|125.78|127.18|125.78|1
1653839640000|2022-05-29 15:54:00|127.17|125.77|127.17|125.77|127.17|125.77|127.17|125.77|1
1653839650000|2022-05-29 15:54:10|127.18|125.78|127.18|125.78|127.18|125.78|127.18|125.78|1
1653839670000|2022-05-29 15:54:30|127.19|125.79|127.19|125.79|127.19|125.79|127.19|125.79|1
1653839680000|2022-05-29 15:54:40|127.18|125.78|127.18|125.78|127.19|125.79|127.17|125.77|4
1653839690000|2022-05-29 15:54:50|127.17|125.77|127.16|125.76|127.17|125.77|127.16|125.76|2
1653839720000|2022-05-29 15:55:20|127.17|125.77|127.17|125.77|127.17|125.77|127.17|125.77|1
1653839750000|2022-05-29 15:55:50|127.14|125.74|127.17|125.77|127.17|125.77|127.14|125.74|2
1653839760000|2022-05-29 15:56:00|127.16|125.76|127.17|125.77|127.17|125.77|127.16|125.76|2
1653839770000|2022-05-29 15:56:10|127.18|125.78|127.18|125.78|127.18|125.78|127.18|125.78|1
1653839780000|2022-05-29 15:56:20|127.17|125.77|127.17|125.77|127.17|125.77|127.17|125.77|1
1653839790000|2022-05-29 15:56:30|127.16|125.76|127.16|125.76|127.16|125.76|127.16|125.76|1
1653839810000|2022-05-29 15:56:50|127.17|125.77|127.24|125.84|127.24|125.84|127.17|125.77|4
1653839820000|2022-05-29 15:57:00|127.25|125.85|127.23|125.83|127.25|125.85|127.23|125.83|2
1653839830000|2022-05-29 15:57:10|127.24|125.84|127.26|125.86|127.26|125.86|127.24|125.84|3
1653839840000|2022-05-29 15:57:20|127.24|125.84|127.24|125.84|127.24|125.84|127.24|125.84|1
1653839860000|2022-05-29 15:57:40|127.23|125.83|127.23|125.83|127.23|125.83|127.23|125.83|1
1653839870000|2022-05-29 15:57:50|127.22|125.82|127.22|125.82|127.22|125.82|127.22|125.82|1
1653839880000|2022-05-29 15:58:00|127.23|125.83|127.21|125.81|127.23|125.83|127.21|125.81|2
1653839920000|2022-05-29 15:58:40|127.2|125.8|127.2|125.8|127.2|125.8|127.2|125.8|1
1653839930000|2022-05-29 15:58:50|127.19|125.79|127.19|125.79|127.21|125.81|127.19|125.79|3
1653839940000|2022-05-29 15:59:00|127.18|125.78|127.1|125.7|127.18|125.78|127.09|125.69|7
1653839960000|2022-05-29 15:59:20|127.08|125.68|127.08|125.68|127.08|125.68|127.08|125.68|1
1653839980000|2022-05-29 15:59:40|127.07|125.67|127.07|125.67|127.07|125.67|127.07|125.67|1
1653839990000|2022-05-29 15:59:50|127.08|125.68|127.07|125.67|127.1|125.7|127.07|125.67|9
1653840000000|2022-05-29 16:00:00|127.1|125.7|127.15|125.75|127.15|125.75|127.1|125.7|7
1653840010000|2022-05-29 16:00:10|127.16|125.76|127.19|125.79|127.2|125.8|127.16|125.76|6
1653840020000|2022-05-29 16:00:20|127.18|125.78|127.15|125.75|127.18|125.78|127.15|125.75|4
1653840030000|2022-05-29 16:00:30|127.16|125.76|127.17|125.77|127.17|125.77|127.16|125.76|2
1653840040000|2022-05-29 16:00:40|127.16|125.76|127.17|125.77|127.17|125.77|127.16|125.76|2
1653840050000|2022-05-29 16:00:50|127.16|125.76|127.17|125.77|127.17|125.77|127.16|125.76|2
1653840060000|2022-05-29 16:01:00|127.16|125.76|127.17|125.77|127.17|125.77|127.16|125.76|2
1653840070000|2022-05-29 16:01:10|127.18|125.78|127.18|125.78|127.18|125.78|127.17|125.77|3
1653840080000|2022-05-29 16:01:20|127.17|125.77|127.21|125.81|127.21|125.81|127.17|125.77|6
1653840090000|2022-05-29 16:01:30|127.2|125.8|127.14|125.74|127.21|125.81|127.13|125.73|9
1653840110000|2022-05-29 16:01:50|127.17|125.77|127.14|125.74|127.17|125.77|127.14|125.74|3
1653840120000|2022-05-29 16:02:00|127.15|125.75|127.15|125.75|127.15|125.75|127.15|125.75|1
1653840130000|2022-05-29 16:02:10|127.14|125.74|127.14|125.74|127.14|125.74|127.14|125.74|1
1653840140000|2022-05-29 16:02:20|127.15|125.75|127.15|125.75|127.15|125.75|127.15|125.75|1
1653840150000|2022-05-29 16:02:30|127.14|125.74|127.14|125.74|127.14|125.74|127.14|125.74|1
1653840160000|2022-05-29 16:02:40|127.15|125.75|127.15|125.75|127.15|125.75|127.14|125.74|3
1653840170000|2022-05-29 16:02:50|127.16|125.76|127.2|125.8|127.2|125.8|127.16|125.76|4
1653840180000|2022-05-29 16:03:00|127.21|125.81|127.23|125.83|127.24|125.84|127.21|125.81|3
1653840200000|2022-05-29 16:03:20|127.24|125.84|127.24|125.84|127.24|125.84|127.24|125.84|1
1653840210000|2022-05-29 16:03:30|127.23|125.83|127.21|125.81|127.23|125.83|127.21|125.81|5
1653840220000|2022-05-29 16:03:40|127.22|125.82|127.22|125.82|127.24|125.84|127.21|125.81|6
1653840230000|2022-05-29 16:03:50|127.27|125.87|127.26|125.86|127.27|125.87|127.25|125.85|4
1653840270000|2022-05-29 16:04:30|127.23|125.83|127.28|125.88|127.28|125.88|127.23|125.83|3
1653840280000|2022-05-29 16:04:40|127.26|125.86|127.41|126.01|127.41|126.01|127.26|125.86|7
1653840290000|2022-05-29 16:04:50|127.42|126.02|127.42|126.02|127.42|126.02|127.42|126.02|1
1653840300000|2022-05-29 16:05:00|127.43|126.03|127.41|126.01|127.43|126.03|127.41|126.01|3
1653840310000|2022-05-29 16:05:10|127.42|126.02|127.33|125.93|127.42|126.02|127.33|125.93|6
1653840320000|2022-05-29 16:05:20|127.34|125.94|127.34|125.94|127.35|125.95|127.33|125.93|7
1653840330000|2022-05-29 16:05:30|127.35|125.95|127.35|125.95|127.35|125.95|127.33|125.93|7
1653840340000|2022-05-29 16:05:40|127.34|125.94|127.35|125.95|127.35|125.95|127.33|125.93|4
1653840350000|2022-05-29 16:05:50|127.34|125.94|127.34|125.94|127.34|125.94|127.34|125.94|1
1653840360000|2022-05-29 16:06:00|127.35|125.95|127.35|125.95|127.35|125.95|127.35|125.95|1
1653840370000|2022-05-29 16:06:10|127.36|125.96|127.45|126.05|127.46|126.06|127.36|125.96|6
1653840380000|2022-05-29 16:06:20|127.44|126.04|127.44|126.04|127.44|126.04|127.44|126.04|1
1653840390000|2022-05-29 16:06:30|127.45|126.05|127.44|126.04|127.45|126.05|127.44|126.04|4
1653840400000|2022-05-29 16:06:40|127.45|126.05|127.39|125.99|127.45|126.05|127.39|125.99|6
1653840410000|2022-05-29 16:06:50|127.37|125.97|127.38|125.98|127.38|125.98|127.37|125.97|2
1653840430000|2022-05-29 16:07:10|127.43|126.03|127.43|126.03|127.43|126.03|127.43|126.03|1
1653840440000|2022-05-29 16:07:20|127.44|126.04|127.44|126.04|127.44|126.04|127.44|126.04|1
1653840450000|2022-05-29 16:07:30|127.43|126.03|127.38|125.98|127.43|126.03|127.36|125.96|9
1653840460000|2022-05-29 16:07:40|127.35|125.95|127.35|125.95|127.35|125.95|127.35|125.95|1
1653840470000|2022-05-29 16:07:50|127.38|125.98|127.38|125.98|127.38|125.98|127.38|125.98|1
1653840560000|2022-05-29 16:09:20|127.37|125.97|127.27|125.87|127.37|125.97|127.27|125.87|3
1653840570000|2022-05-29 16:09:30|127.25|125.85|127.39|125.99|127.39|125.99|127.25|125.85|6
1653840580000|2022-05-29 16:09:40|127.41|126.01|127.37|125.97|127.41|126.01|127.37|125.97|7
1653840620000|2022-05-29 16:10:20|127.35|125.95|127.31|125.91|127.35|125.95|127.31|125.91|3
1653840630000|2022-05-29 16:10:30|127.32|125.92|127.28|125.88|127.32|125.92|127.26|125.86|4
1653840660000|2022-05-29 16:11:00|127.29|125.89|127.3|125.9|127.3|125.9|127.29|125.89|2
1653840670000|2022-05-29 16:11:10|127.29|125.89|127.29|125.89|127.29|125.89|127.29|125.89|1
1653840680000|2022-05-29 16:11:20|127.3|125.9|127.3|125.9|127.3|125.9|127.29|125.89|3
1653840710000|2022-05-29 16:11:50|127.29|125.89|127.29|125.89|127.29|125.89|127.29|125.89|1
1653840720000|2022-05-29 16:12:00|127.27|125.87|127.27|125.87|127.28|125.88|127.27|125.87|3
1653840740000|2022-05-29 16:12:20|127.26|125.86|127.26|125.86|127.26|125.86|127.26|125.86|1
1653840750000|2022-05-29 16:12:30|127.28|125.88|127.28|125.88|127.28|125.88|127.28|125.88|1
1653840760000|2022-05-29 16:12:40|127.27|125.87|127.28|125.88|127.28|125.88|127.27|125.87|2
1653840770000|2022-05-29 16:12:50|127.27|125.87|127.16|125.76|127.27|125.87|127.16|125.76|7
1653840780000|2022-05-29 16:13:00|127.13|125.73|127.14|125.74|127.14|125.74|127.13|125.73|2
1653840800000|2022-05-29 16:13:20|127.16|125.76|127.22|125.82|127.22|125.82|127.16|125.76|8
1653840810000|2022-05-29 16:13:30|127.24|125.84|127.22|125.82|127.24|125.84|127.22|125.82|2
1653840820000|2022-05-29 16:13:40|127.24|125.84|127.24|125.84|127.24|125.84|127.24|125.84|1
1653840830000|2022-05-29 16:13:50|127.25|125.85|127.25|125.85|127.26|125.86|127.25|125.85|3
1653840840000|2022-05-29 16:14:00|127.24|125.84|127.24|125.84|127.24|125.84|127.24|125.84|1
1653840860000|2022-05-29 16:14:20|127.25|125.85|127.25|125.85|127.25|125.85|127.25|125.85|1
1653840870000|2022-05-29 16:14:30|127.26|125.86|127.27|125.87|127.27|125.87|127.26|125.86|2
1653840880000|2022-05-29 16:14:40|127.28|125.88|127.21|125.81|127.28|125.88|127.21|125.81|5
1653840890000|2022-05-29 16:14:50|127.22|125.82|127.21|125.81|127.22|125.82|127.21|125.81|2
1653840900000|2022-05-29 16:15:00|127.2|125.8|127.17|125.77|127.2|125.8|127.17|125.77|4
1653840910000|2022-05-29 16:15:10|127.18|125.78|127.17|125.77|127.18|125.78|127.16|125.76|3
1653840920000|2022-05-29 16:15:20|127.18|125.78|127.17|125.77|127.18|125.78|127.17|125.77|2
1653840930000|2022-05-29 16:15:30|127.18|125.78|127.18|125.78|127.18|125.78|127.18|125.78|1
1653840940000|2022-05-29 16:15:40|127.17|125.77|127.15|125.75|127.17|125.77|127.15|125.75|5
1653840950000|2022-05-29 16:15:50|127.16|125.76|127.16|125.76|127.16|125.76|127.16|125.76|1
1653840970000|2022-05-29 16:16:10|127.15|125.75|127.15|125.75|127.15|125.75|127.15|125.75|1
1653840980000|2022-05-29 16:16:20|127.19|125.79|127.23|125.83|127.23|125.83|127.19|125.79|4
1653840990000|2022-05-29 16:16:30|127.24|125.84|127.25|125.85|127.25|125.85|127.24|125.84|2
1653841030000|2022-05-29 16:17:10|127.3|125.9|127.34|125.94|127.34|125.94|127.3|125.9|5
1653841040000|2022-05-29 16:17:20|127.35|125.95|127.4|126|127.4|126|127.35|125.95|3
1653841050000|2022-05-29 16:17:30|127.41|126.01|127.4|126|127.43|126.03|127.4|126|5
1653841080000|2022-05-29 16:18:00|127.39|125.99|127.39|125.99|127.39|125.99|127.39|125.99|1
1653841130000|2022-05-29 16:18:50|127.43|126.03|127.59|126.19|127.59|126.19|127.43|126.03|13
1653841140000|2022-05-29 16:19:00|127.6|126.2|127.49|126.09|127.6|126.2|127.49|126.09|10
1653841150000|2022-05-29 16:19:10|127.5|126.1|127.51|126.11|127.51|126.11|127.49|126.09|4
1653841180000|2022-05-29 16:19:40|127.52|126.12|127.52|126.12|127.52|126.12|127.52|126.12|1
1653841190000|2022-05-29 16:19:50|127.51|126.11|127.55|126.15|127.59|126.19|127.51|126.11|7
1653841200000|2022-05-29 16:20:00|127.56|126.16|127.6|126.2|127.6|126.2|127.56|126.16|5
1653841210000|2022-05-29 16:20:10|127.59|126.19|127.5|126.1|127.59|126.19|127.5|126.1|9
1653841220000|2022-05-29 16:20:20|127.49|126.09|127.5|126.1|127.5|126.1|127.49|126.09|2
1653841240000|2022-05-29 16:20:40|127.51|126.11|127.5|126.1|127.51|126.11|127.5|126.1|2
1653841250000|2022-05-29 16:20:50|127.54|126.14|127.57|126.17|127.57|126.17|127.54|126.14|4
1653841260000|2022-05-29 16:21:00|127.58|126.18|127.67|126.27|127.67|126.27|127.58|126.18|6
1653841270000|2022-05-29 16:21:10|127.68|126.28|127.69|126.29|127.78|126.38|127.68|126.28|8
1653841280000|2022-05-29 16:21:20|127.7|126.3|127.67|126.27|127.84|126.44|127.67|126.27|10
1653841290000|2022-05-29 16:21:30|127.66|126.26|127.63|126.23|127.66|126.26|127.63|126.23|4
1653841300000|2022-05-29 16:21:40|127.64|126.24|127.65|126.25|127.65|126.25|127.64|126.24|2
1653841320000|2022-05-29 16:22:00|127.64|126.24|127.66|126.26|127.66|126.26|127.63|126.23|8
1653841330000|2022-05-29 16:22:10|127.67|126.27|127.72|126.32|127.72|126.32|127.67|126.27|2
1653841380000|2022-05-29 16:23:00|127.67|126.27|127.66|126.26|127.67|126.27|127.66|126.26|2
1653841400000|2022-05-29 16:23:20|127.67|126.27|127.66|126.26|127.67|126.27|127.66|126.26|2
1653841480000|2022-05-29 16:24:40|127.67|126.27|127.78|126.38|127.81|126.41|127.67|126.27|9
1653841490000|2022-05-29 16:24:50|127.79|126.39|127.81|126.41|127.82|126.42|127.79|126.39|4
1653841500000|2022-05-29 16:25:00|127.8|126.4|127.7|126.3|127.8|126.4|127.7|126.3|2
1653841510000|2022-05-29 16:25:10|127.67|126.27|127.67|126.27|127.67|126.27|127.67|126.27|1
1653841520000|2022-05-29 16:25:20|127.66|126.26|127.66|126.26|127.66|126.26|127.66|126.26|1
1653841530000|2022-05-29 16:25:30|127.67|126.27|127.67|126.27|127.67|126.27|127.67|126.27|1
1653841540000|2022-05-29 16:25:40|127.68|126.28|127.72|126.32|127.72|126.32|127.68|126.28|4
1653841550000|2022-05-29 16:25:50|127.78|126.38|127.82|126.42|127.82|126.42|127.78|126.38|3
1653841560000|2022-05-29 16:26:00|127.83|126.43|127.81|126.41|127.83|126.43|127.81|126.41|3
1653841580000|2022-05-29 16:26:20|127.8|126.4|127.82|126.42|127.82|126.42|127.79|126.39|6
1653841590000|2022-05-29 16:26:30|127.8|126.4|127.8|126.4|127.82|126.42|127.8|126.4|3
1653841600000|2022-05-29 16:26:40|127.81|126.41|127.8|126.4|127.81|126.41|127.8|126.4|2
1653841630000|2022-05-29 16:27:10|127.79|126.39|127.79|126.39|127.79|126.39|127.78|126.38|3
1653841660000|2022-05-29 16:27:40|127.8|126.4|127.8|126.4|127.8|126.4|127.8|126.4|1
1653841670000|2022-05-29 16:27:50|127.79|126.39|127.76|126.36|127.79|126.39|127.76|126.36|6
1653841680000|2022-05-29 16:28:00|127.77|126.37|127.74|126.34|127.77|126.37|127.74|126.34|5
1653841690000|2022-05-29 16:28:10|127.75|126.35|127.75|126.35|127.79|126.39|127.75|126.35|5
1653841700000|2022-05-29 16:28:20|127.79|126.39|127.79|126.39|127.79|126.39|127.79|126.39|1
1653841750000|2022-05-29 16:29:10|127.8|126.4|127.79|126.39|127.8|126.4|127.79|126.39|2
1653841770000|2022-05-29 16:29:30|127.8|126.4|127.8|126.4|127.8|126.4|127.8|126.4|1
1653841780000|2022-05-29 16:29:40|127.79|126.39|127.8|126.4|127.8|126.4|127.79|126.39|2
1653841800000|2022-05-29 16:30:00|127.79|126.39|127.9|126.5|127.92|126.52|127.79|126.39|8
1653841810000|2022-05-29 16:30:10|127.89|126.49|127.77|126.37|127.89|126.49|127.77|126.37|10
1653841820000|2022-05-29 16:30:20|127.76|126.36|127.77|126.37|127.77|126.37|127.76|126.36|2
1653841830000|2022-05-29 16:30:30|127.78|126.38|127.78|126.38|127.78|126.38|127.77|126.37|3
1653841840000|2022-05-29 16:30:40|127.77|126.37|127.77|126.37|127.77|126.37|127.77|126.37|1
1653841850000|2022-05-29 16:30:50|127.78|126.38|127.81|126.41|127.81|126.41|127.77|126.37|5
1653841860000|2022-05-29 16:31:00|127.83|126.43|127.86|126.46|127.86|126.46|127.83|126.43|6
1653841870000|2022-05-29 16:31:10|127.87|126.47|127.87|126.47|127.87|126.47|127.87|126.47|1
1653841920000|2022-05-29 16:32:00|127.89|126.49|127.89|126.49|127.89|126.49|127.89|126.49|1
1653841940000|2022-05-29 16:32:20|127.88|126.48|127.82|126.42|127.88|126.48|127.76|126.36|12
1653841950000|2022-05-29 16:32:30|127.83|126.43|127.89|126.49|127.89|126.49|127.83|126.43|8
1653841960000|2022-05-29 16:32:40|127.9|126.5|127.91|126.51|127.91|126.51|127.9|126.5|2
1653841970000|2022-05-29 16:32:50|127.92|126.52|127.94|126.54|127.94|126.54|127.92|126.52|3
1653841980000|2022-05-29 16:33:00|127.93|126.53|127.93|126.53|127.93|126.53|127.93|126.53|1
1653841990000|2022-05-29 16:33:10|127.92|126.52|127.94|126.54|127.94|126.54|127.92|126.52|3
1653842010000|2022-05-29 16:33:30|127.93|126.53|127.94|126.54|127.94|126.54|127.93|126.53|2
1653842040000|2022-05-29 16:34:00|127.93|126.53|127.91|126.51|127.93|126.53|127.91|126.51|2
1653842050000|2022-05-29 16:34:10|127.89|126.49|127.88|126.48|127.89|126.49|127.88|126.48|2
1653842060000|2022-05-29 16:34:20|127.89|126.49|127.89|126.49|127.89|126.49|127.89|126.49|1
1653842070000|2022-05-29 16:34:30|127.88|126.48|127.89|126.49|127.89|126.49|127.88|126.48|2
1653842180000|2022-05-29 16:36:20|127.88|126.48|127.89|126.49|127.89|126.49|127.88|126.48|4
1653842200000|2022-05-29 16:36:40|127.88|126.48|127.89|126.49|127.89|126.49|127.88|126.48|2
1653842230000|2022-05-29 16:37:10|127.9|126.5|127.93|126.53|127.93|126.53|127.9|126.5|5
1653842240000|2022-05-29 16:37:20|127.92|126.52|127.95|126.55|127.97|126.57|127.92|126.52|5
1653842260000|2022-05-29 16:37:40|128.01|126.61|128.01|126.61|128.01|126.61|128.01|126.61|1
1653842270000|2022-05-29 16:37:50|128|126.6|128|126.6|128|126.6|128|126.6|1
1653842290000|2022-05-29 16:38:10|127.99|126.59|127.98|126.58|127.99|126.59|127.98|126.58|2
1653842300000|2022-05-29 16:38:20|127.99|126.59|127.99|126.59|128.01|126.61|127.99|126.59|3
1653842330000|2022-05-29 16:38:50|127.98|126.58|127.96|126.56|127.98|126.58|127.96|126.56|3
1653842360000|2022-05-29 16:39:20|127.97|126.57|127.97|126.57|127.97|126.57|127.97|126.57|1
1653842390000|2022-05-29 16:39:50|127.93|126.53|127.96|126.56|127.96|126.56|127.93|126.53|2
1653842440000|2022-05-29 16:40:40|127.98|126.58|127.97|126.57|127.98|126.58|127.97|126.57|2
1653842460000|2022-05-29 16:41:00|127.98|126.58|127.97|126.57|127.98|126.58|127.97|126.57|2
1653842470000|2022-05-29 16:41:10|127.96|126.56|127.98|126.58|127.99|126.59|127.96|126.56|8
1653842480000|2022-05-29 16:41:20|127.97|126.57|127.89|126.49|127.97|126.57|127.89|126.49|5
1653842500000|2022-05-29 16:41:40|127.9|126.5|127.9|126.5|127.9|126.5|127.9|126.5|1
1653842530000|2022-05-29 16:42:10|127.89|126.49|127.89|126.49|127.89|126.49|127.89|126.49|1
1653842540000|2022-05-29 16:42:20|127.9|126.5|127.9|126.5|127.9|126.5|127.9|126.5|1
1653842550000|2022-05-29 16:42:30|127.89|126.49|127.89|126.49|127.89|126.49|127.89|126.49|1
1653842560000|2022-05-29 16:42:40|127.9|126.5|127.89|126.49|127.9|126.5|127.89|126.49|2
1653842660000|2022-05-29 16:44:20|127.9|126.5|127.95|126.55|127.95|126.55|127.9|126.5|3
1653842670000|2022-05-29 16:44:30|127.94|126.54|127.94|126.54|127.94|126.54|127.94|126.54|1
1653842680000|2022-05-29 16:44:40|127.93|126.53|127.93|126.53|127.93|126.53|127.93|126.53|1
1653842690000|2022-05-29 16:44:50|127.92|126.52|127.89|126.49|127.92|126.52|127.89|126.49|6
1653842700000|2022-05-29 16:45:00|127.9|126.5|127.9|126.5|127.9|126.5|127.9|126.5|1
1653842710000|2022-05-29 16:45:10|127.92|126.52|127.95|126.55|127.96|126.56|127.92|126.52|3
1653842720000|2022-05-29 16:45:20|127.98|126.58|127.91|126.51|127.98|126.58|127.91|126.51|6
1653842740000|2022-05-29 16:45:40|127.9|126.5|127.9|126.5|127.9|126.5|127.9|126.5|1
1653842840000|2022-05-29 16:47:20|127.89|126.49|127.89|126.49|127.89|126.49|127.89|126.49|1
1653842850000|2022-05-29 16:47:30|127.9|126.5|127.9|126.5|127.9|126.5|127.9|126.5|1
1653842880000|2022-05-29 16:48:00|127.89|126.49|127.89|126.49|127.9|126.5|127.89|126.49|3
1653842920000|2022-05-29 16:48:40|127.86|126.46|127.79|126.39|127.86|126.46|127.79|126.39|5
1653842930000|2022-05-29 16:48:50|127.78|126.38|127.8|126.4|127.81|126.41|127.78|126.38|4
1653842940000|2022-05-29 16:49:00|127.81|126.41|127.88|126.48|127.88|126.48|127.8|126.4|7
1653842950000|2022-05-29 16:49:10|127.87|126.47|127.85|126.45|127.87|126.47|127.85|126.45|3
1653842960000|2022-05-29 16:49:20|127.86|126.46|127.8|126.4|127.86|126.46|127.8|126.4|6
1653842970000|2022-05-29 16:49:30|127.79|126.39|127.79|126.39|127.79|126.39|127.79|126.39|1
1653842980000|2022-05-29 16:49:40|127.78|126.38|127.77|126.37|127.78|126.38|127.77|126.37|2
1653842990000|2022-05-29 16:49:50|127.76|126.36|127.72|126.32|127.76|126.36|127.72|126.32|3
1653843000000|2022-05-29 16:50:00|127.71|126.31|127.7|126.3|127.71|126.31|127.7|126.3|2
1653843010000|2022-05-29 16:50:10|127.71|126.31|127.8|126.4|127.8|126.4|127.71|126.31|4
1653843050000|2022-05-29 16:50:50|127.81|126.41|127.81|126.41|127.81|126.41|127.8|126.4|3
1653843060000|2022-05-29 16:51:00|127.8|126.4|127.81|126.41|127.81|126.41|127.8|126.4|4
1653843070000|2022-05-29 16:51:10|127.8|126.4|127.8|126.4|127.81|126.41|127.8|126.4|5
1653843080000|2022-05-29 16:51:20|127.78|126.38|127.72|126.32|127.78|126.38|127.72|126.32|6
1653843090000|2022-05-29 16:51:30|127.73|126.33|127.71|126.31|127.73|126.33|127.7|126.3|9
1653843100000|2022-05-29 16:51:40|127.7|126.3|127.7|126.3|127.71|126.31|127.7|126.3|5
1653843140000|2022-05-29 16:52:20|127.71|126.31|127.71|126.31|127.73|126.33|127.71|126.31|5
1653843170000|2022-05-29 16:52:50|127.72|126.32|127.77|126.37|127.77|126.37|127.72|126.32|7
1653843190000|2022-05-29 16:53:10|127.76|126.36|127.76|126.36|127.76|126.36|127.76|126.36|1
1653843240000|2022-05-29 16:54:00|127.75|126.35|127.76|126.36|127.76|126.36|127.75|126.35|2
1653843260000|2022-05-29 16:54:20|127.77|126.37|127.77|126.37|127.77|126.37|127.77|126.37|1
1653843270000|2022-05-29 16:54:30|127.76|126.36|127.77|126.37|127.77|126.37|127.76|126.36|8
1653843300000|2022-05-29 16:55:00|127.76|126.36|127.76|126.36|127.76|126.36|127.75|126.35|3
1653843310000|2022-05-29 16:55:10|127.77|126.37|127.76|126.36|127.77|126.37|127.76|126.36|2
1653843330000|2022-05-29 16:55:30|127.75|126.35|127.76|126.36|127.76|126.36|127.75|126.35|2
1653843360000|2022-05-29 16:56:00|127.79|126.39|127.8|126.4|127.8|126.4|127.79|126.39|2
1653843370000|2022-05-29 16:56:10|127.79|126.39|127.77|126.37|127.79|126.39|127.77|126.37|3
1653843400000|2022-05-29 16:56:40|127.76|126.36|127.77|126.37|127.77|126.37|127.76|126.36|4
1653843410000|2022-05-29 16:56:50|127.76|126.36|127.76|126.36|127.76|126.36|127.76|126.36|1
1653843420000|2022-05-29 16:57:00|127.75|126.35|127.51|126.11|127.75|126.35|127.51|126.11|15
1653843440000|2022-05-29 16:57:20|127.5|126.1|127.51|126.11|127.51|126.11|127.5|126.1|2
1653843470000|2022-05-29 16:57:50|127.5|126.1|127.51|126.11|127.51|126.11|127.5|126.1|2
1653843510000|2022-05-29 16:58:30|127.45|126.05|127.44|126.04|127.45|126.05|127.44|126.04|4
1653843520000|2022-05-29 16:58:40|127.43|126.03|127.42|126.02|127.44|126.04|127.42|126.02|4
1653843540000|2022-05-29 16:59:00|127.43|126.03|127.43|126.03|127.43|126.03|127.43|126.03|1
1653843560000|2022-05-29 16:59:20|127.45|126.05|127.5|126.1|127.5|126.1|127.45|126.05|3
1653843570000|2022-05-29 16:59:30|127.52|126.12|127.54|126.14|127.58|126.18|127.52|126.12|7
1653843630000|2022-05-29 17:00:30|127.55|126.15|127.5|126.1|127.55|126.15|127.48|126.08|8
1653843640000|2022-05-29 17:00:40|127.49|126.09|127.46|126.06|127.49|126.09|127.45|126.05|5
1653843650000|2022-05-29 17:00:50|127.45|126.05|127.4|126|127.45|126.05|127.4|126|4
1653843660000|2022-05-29 17:01:00|127.41|126.01|127.37|125.97|127.41|126.01|127.37|125.97|5
1653843670000|2022-05-29 17:01:10|127.36|125.96|127.37|125.97|127.37|125.97|127.36|125.96|2
1653843690000|2022-05-29 17:01:30|127.39|125.99|127.38|125.98|127.39|125.99|127.38|125.98|2
1653843700000|2022-05-29 17:01:40|127.37|125.97|127.38|125.98|127.38|125.98|127.37|125.97|2
1653843710000|2022-05-29 17:01:50|127.4|126|127.43|126.03|127.43|126.03|127.4|126|2
1653843720000|2022-05-29 17:02:00|127.41|126.01|127.4|126|127.41|126.01|127.4|126|2
1653843860000|2022-05-29 17:04:20|127.41|126.01|127.47|126.07|127.47|126.07|127.41|126.01|3
1653843870000|2022-05-29 17:04:30|127.49|126.09|127.48|126.08|127.49|126.09|127.48|126.08|2
1653843880000|2022-05-29 17:04:40|127.51|126.11|127.54|126.14|127.54|126.14|127.51|126.11|3
1653843890000|2022-05-29 17:04:50|127.56|126.16|127.56|126.16|127.57|126.17|127.52|126.12|7
1653843900000|2022-05-29 17:05:00|127.57|126.17|127.59|126.19|127.59|126.19|127.57|126.17|4
1653843910000|2022-05-29 17:05:10|127.62|126.22|127.6|126.2|127.62|126.22|127.6|126.2|3
1653843920000|2022-05-29 17:05:20|127.63|126.23|127.62|126.22|127.63|126.23|127.62|126.22|2
1653843980000|2022-05-29 17:06:20|127.61|126.21|127.55|126.15|127.61|126.21|127.53|126.13|10
1653844000000|2022-05-29 17:06:40|127.54|126.14|127.53|126.13|127.54|126.14|127.53|126.13|2
1653844010000|2022-05-29 17:06:50|127.54|126.14|127.55|126.15|127.55|126.15|127.53|126.13|3
1653844020000|2022-05-29 17:07:00|127.54|126.14|127.53|126.13|127.55|126.15|127.53|126.13|4
1653844030000|2022-05-29 17:07:10|127.54|126.14|127.54|126.14|127.54|126.14|127.54|126.14|1
1653844040000|2022-05-29 17:07:20|127.53|126.13|127.54|126.14|127.54|126.14|127.53|126.13|2
1653844050000|2022-05-29 17:07:30|127.53|126.13|127.53|126.13|127.53|126.13|127.53|126.13|1
1653844090000|2022-05-29 17:08:10|127.55|126.15|127.58|126.18|127.59|126.19|127.55|126.15|4
1653844120000|2022-05-29 17:08:40|127.57|126.17|127.58|126.18|127.58|126.18|127.57|126.17|2
1653844130000|2022-05-29 17:08:50|127.57|126.17|127.58|126.18|127.58|126.18|127.57|126.17|2
1653844140000|2022-05-29 17:09:00|127.57|126.17|127.57|126.17|127.58|126.18|127.57|126.17|3
1653844150000|2022-05-29 17:09:10|127.58|126.18|127.58|126.18|127.58|126.18|127.58|126.18|1
1653844160000|2022-05-29 17:09:20|127.57|126.17|127.57|126.17|127.58|126.18|127.57|126.17|3
1653844200000|2022-05-29 17:10:00|127.58|126.18|127.58|126.18|127.58|126.18|127.58|126.18|1
1653844210000|2022-05-29 17:10:10|127.57|126.17|127.56|126.16|127.57|126.17|127.56|126.16|2
1653844220000|2022-05-29 17:10:20|127.57|126.17|127.57|126.17|127.57|126.17|127.57|126.17|1
1653844230000|2022-05-29 17:10:30|127.56|126.16|127.56|126.16|127.56|126.16|127.56|126.16|1
1653844240000|2022-05-29 17:10:40|127.57|126.17|127.57|126.17|127.57|126.17|127.56|126.16|3
1653844250000|2022-05-29 17:10:50|127.56|126.16|127.57|126.17|127.57|126.17|127.56|126.16|2
1653844280000|2022-05-29 17:11:20|127.55|126.15|127.46|126.06|127.55|126.15|127.46|126.06|9
1653844300000|2022-05-29 17:11:40|127.45|126.05|127.45|126.05|127.45|126.05|127.45|126.05|1
1653844310000|2022-05-29 17:11:50|127.46|126.06|127.46|126.06|127.46|126.06|127.46|126.06|1
1653844410000|2022-05-29 17:13:30|127.45|126.05|127.45|126.05|127.45|126.05|127.45|126.05|1
1653844420000|2022-05-29 17:13:40|127.46|126.06|127.46|126.06|127.46|126.06|127.46|126.06|1
1653844460000|2022-05-29 17:14:20|127.47|126.07|127.46|126.06|127.47|126.07|127.46|126.06|2
1653844470000|2022-05-29 17:14:30|127.47|126.07|127.54|126.14|127.54|126.14|127.47|126.07|3
1653844530000|2022-05-29 17:15:30|127.55|126.15|127.62|126.22|127.62|126.22|127.54|126.14|7
1653844540000|2022-05-29 17:15:40|127.63|126.23|127.54|126.14|127.63|126.23|127.54|126.14|5
1653844550000|2022-05-29 17:15:50|127.55|126.15|127.55|126.15|127.55|126.15|127.55|126.15|1
1653844580000|2022-05-29 17:16:20|127.64|126.24|127.66|126.26|127.67|126.27|127.62|126.22|8
1653844590000|2022-05-29 17:16:30|127.67|126.27|127.66|126.26|127.67|126.27|127.66|126.26|2
1653844600000|2022-05-29 17:16:40|127.65|126.25|127.54|126.14|127.65|126.25|127.54|126.14|4
1653844610000|2022-05-29 17:16:50|127.55|126.15|127.55|126.15|127.55|126.15|127.55|126.15|1
1653844620000|2022-05-29 17:17:00|127.54|126.14|127.55|126.15|127.55|126.15|127.54|126.14|2
1653844750000|2022-05-29 17:19:10|127.48|126.08|127.37|125.97|127.48|126.08|127.37|125.97|10
1653844760000|2022-05-29 17:19:20|127.36|125.96|127.26|125.86|127.36|125.96|127.26|125.86|10
1653844770000|2022-05-29 17:19:30|127.28|125.88|127.27|125.87|127.28|125.88|127.27|125.87|2
1653844780000|2022-05-29 17:19:40|127.25|125.85|127.17|125.77|127.25|125.85|127.17|125.77|5
1653844790000|2022-05-29 17:19:50|127.19|125.79|127.18|125.78|127.19|125.79|127.18|125.78|2
1653844830000|2022-05-29 17:20:30|127.16|125.76|127.24|125.84|127.25|125.85|127.16|125.76|4
1653844850000|2022-05-29 17:20:50|127.25|125.85|127.25|125.85|127.25|125.85|127.25|125.85|1
1653844860000|2022-05-29 17:21:00|127.26|125.86|127.26|125.86|127.26|125.86|127.25|125.85|3
1653844870000|2022-05-29 17:21:10|127.27|125.87|127.33|125.93|127.33|125.93|127.27|125.87|4
1653844880000|2022-05-29 17:21:20|127.34|125.94|127.34|125.94|127.34|125.94|127.34|125.94|1
1653844890000|2022-05-29 17:21:30|127.33|125.93|127.26|125.86|127.33|125.93|127.25|125.85|4
1653844920000|2022-05-29 17:22:00|127.22|125.82|127.22|125.82|127.22|125.82|127.22|125.82|1
1653844940000|2022-05-29 17:22:20|127.23|125.83|127.23|125.83|127.23|125.83|127.23|125.83|1
1653844960000|2022-05-29 17:22:40|127.22|125.82|127.21|125.81|127.22|125.82|127.16|125.76|10
1653844980000|2022-05-29 17:23:00|127.22|125.82|127.22|125.82|127.22|125.82|127.22|125.82|1
1653844990000|2022-05-29 17:23:10|127.23|125.83|127.23|125.83|127.23|125.83|127.23|125.83|1
1653845000000|2022-05-29 17:23:20|127.22|125.82|127.16|125.76|127.22|125.82|127.16|125.76|6
1653845020000|2022-05-29 17:23:40|127.14|125.74|127.13|125.73|127.14|125.74|127.11|125.71|6
1653845030000|2022-05-29 17:23:50|127.12|125.72|127.07|125.67|127.12|125.72|127.06|125.66|8
1653845040000|2022-05-29 17:24:00|127.05|125.65|127.06|125.66|127.06|125.66|127.04|125.64|4
1653845060000|2022-05-29 17:24:20|127.05|125.65|127.04|125.64|127.05|125.65|127.04|125.64|2
1653845070000|2022-05-29 17:24:30|127.05|125.65|127.05|125.65|127.05|125.65|127.05|125.65|1
1653845080000|2022-05-29 17:24:40|127.03|125.63|127.02|125.62|127.03|125.63|127.02|125.62|4
1653845090000|2022-05-29 17:24:50|127.03|125.63|127.03|125.63|127.03|125.63|127.03|125.63|1
1653845100000|2022-05-29 17:25:00|127.05|125.65|127.15|125.75|127.15|125.75|127.05|125.65|8
1653845110000|2022-05-29 17:25:10|127.14|125.74|127.15|125.75|127.15|125.75|127.14|125.74|2
1653845160000|2022-05-29 17:26:00|127.13|125.73|127.14|125.74|127.14|125.74|127.13|125.73|2
1653845170000|2022-05-29 17:26:10|127.15|125.75|127.18|125.78|127.18|125.78|127.15|125.75|4
1653845180000|2022-05-29 17:26:20|127.2|125.8|127.2|125.8|127.2|125.8|127.2|125.8|1
1653845200000|2022-05-29 17:26:40|127.19|125.79|127.19|125.79|127.19|125.79|127.19|125.79|1
1653845210000|2022-05-29 17:26:50|127.18|125.78|127.18|125.78|127.18|125.78|127.18|125.78|1
1653845230000|2022-05-29 17:27:10|127.17|125.77|127.36|125.96|127.42|126.02|127.17|125.77|14
1653845240000|2022-05-29 17:27:20|127.37|125.97|127.37|125.97|127.37|125.97|127.36|125.96|3
1653845250000|2022-05-29 17:27:30|127.38|125.98|127.62|126.22|127.62|126.22|127.38|125.98|10
1653845260000|2022-05-29 17:27:40|127.68|126.28|127.82|126.42|127.82|126.42|127.68|126.28|8
1653845270000|2022-05-29 17:27:50|127.86|126.46|127.86|126.46|127.89|126.49|127.86|126.46|4
1653845280000|2022-05-29 17:28:00|127.85|126.45|127.81|126.41|127.85|126.45|127.81|126.41|3
1653845290000|2022-05-29 17:28:10|127.8|126.4|127.83|126.43|127.84|126.44|127.8|126.4|4
1653845300000|2022-05-29 17:28:20|127.84|126.44|127.81|126.41|127.84|126.44|127.81|126.41|4
1653845310000|2022-05-29 17:28:30|127.82|126.42|127.82|126.42|127.82|126.42|127.82|126.42|1
1653845320000|2022-05-29 17:28:40|127.81|126.41|127.81|126.41|127.81|126.41|127.81|126.41|1
1653845360000|2022-05-29 17:29:20|127.83|126.43|127.89|126.49|127.89|126.49|127.83|126.43|4
1653845370000|2022-05-29 17:29:30|127.9|126.5|127.97|126.57|127.98|126.58|127.9|126.5|6
1653845380000|2022-05-29 17:29:40|127.96|126.56|127.96|126.56|127.97|126.57|127.96|126.56|3
1653845390000|2022-05-29 17:29:50|127.97|126.57|127.98|126.58|127.98|126.58|127.97|126.57|2
1653845400000|2022-05-29 17:30:00|127.99|126.59|127.99|126.59|127.99|126.59|127.99|126.59|1
1653845440000|2022-05-29 17:30:40|127.98|126.58|127.98|126.58|127.99|126.59|127.98|126.58|5
1653845450000|2022-05-29 17:30:50|128.05|126.65|128.06|126.66|128.06|126.66|128.03|126.63|5
1653845460000|2022-05-29 17:31:00|128.08|126.68|128.05|126.65|128.08|126.68|128.05|126.65|4
1653845470000|2022-05-29 17:31:10|128.04|126.64|128|126.6|128.04|126.64|128|126.6|4
1653845490000|2022-05-29 17:31:30|128.01|126.61|128|126.6|128.01|126.61|128|126.6|2
1653845500000|2022-05-29 17:31:40|128.01|126.61|128.01|126.61|128.01|126.61|128.01|126.61|1
1653845510000|2022-05-29 17:31:50|128.03|126.63|128.02|126.62|128.1|126.7|128.02|126.62|7
1653845520000|2022-05-29 17:32:00|128.03|126.63|128.01|126.61|128.03|126.63|128.01|126.61|3
1653845540000|2022-05-29 17:32:20|128.02|126.62|128.01|126.61|128.02|126.62|127.99|126.59|4
1653845550000|2022-05-29 17:32:30|128|126.6|127.98|126.58|128|126.6|127.98|126.58|3
1653845560000|2022-05-29 17:32:40|127.97|126.57|127.98|126.58|127.98|126.58|127.97|126.57|2
1653845570000|2022-05-29 17:32:50|127.97|126.57|127.92|126.52|127.97|126.57|127.91|126.51|6
1653845580000|2022-05-29 17:33:00|127.91|126.51|128|126.6|128|126.6|127.91|126.51|4
1653845590000|2022-05-29 17:33:10|128.01|126.61|128|126.6|128.01|126.61|128|126.6|2
1653845610000|2022-05-29 17:33:30|128.01|126.61|128.01|126.61|128.01|126.61|128.01|126.61|1
1653845620000|2022-05-29 17:33:40|128|126.6|127.98|126.58|128|126.6|127.98|126.58|3
1653845630000|2022-05-29 17:33:50|127.97|126.57|127.97|126.57|127.97|126.57|127.97|126.57|1
1653845640000|2022-05-29 17:34:00|127.96|126.56|127.96|126.56|127.96|126.56|127.96|126.56|1
1653845650000|2022-05-29 17:34:10|127.95|126.55|127.94|126.54|127.95|126.55|127.94|126.54|2
1653845660000|2022-05-29 17:34:20|127.92|126.52|127.91|126.51|127.97|126.57|127.91|126.51|7
1653845680000|2022-05-29 17:34:40|127.9|126.5|127.9|126.5|127.9|126.5|127.9|126.5|1
1653845730000|2022-05-29 17:35:30|127.89|126.49|127.82|126.42|127.89|126.49|127.82|126.42|7
1653845740000|2022-05-29 17:35:40|127.81|126.41|127.8|126.4|127.81|126.41|127.8|126.4|2
1653845750000|2022-05-29 17:35:50|127.79|126.39|127.79|126.39|127.79|126.39|127.79|126.39|1
1653845760000|2022-05-29 17:36:00|127.78|126.38|127.8|126.4|127.8|126.4|127.78|126.38|3
1653845780000|2022-05-29 17:36:20|127.81|126.41|127.81|126.41|127.81|126.41|127.81|126.41|1
1653845820000|2022-05-29 17:37:00|127.82|126.42|127.81|126.41|127.82|126.42|127.81|126.41|2
1653845830000|2022-05-29 17:37:10|127.82|126.42|127.97|126.57|127.97|126.57|127.82|126.42|5
1653845840000|2022-05-29 17:37:20|127.98|126.58|127.98|126.58|127.98|126.58|127.95|126.55|4
1653845860000|2022-05-29 17:37:40|127.97|126.57|127.9|126.5|127.97|126.57|127.9|126.5|4
1653845870000|2022-05-29 17:37:50|127.89|126.49|127.88|126.48|127.89|126.49|127.88|126.48|2
1653845880000|2022-05-29 17:38:00|127.89|126.49|127.89|126.49|127.89|126.49|127.89|126.49|1
1653845890000|2022-05-29 17:38:10|127.9|126.5|127.96|126.56|127.96|126.56|127.9|126.5|4
1653845910000|2022-05-29 17:38:30|127.97|126.57|127.97|126.57|127.98|126.58|127.97|126.57|3
1653845920000|2022-05-29 17:38:40|127.98|126.58|127.98|126.58|127.98|126.58|127.98|126.58|1
1653845980000|2022-05-29 17:39:40|127.97|126.57|127.98|126.58|127.98|126.58|127.97|126.57|2
1653846020000|2022-05-29 17:40:20|127.97|126.57|127.96|126.56|127.97|126.57|127.96|126.56|2
1653846030000|2022-05-29 17:40:30|127.97|126.57|127.98|126.58|127.98|126.58|127.96|126.56|3
1653846060000|2022-05-29 17:41:00|127.99|126.59|127.98|126.58|127.99|126.59|127.98|126.58|2
1653846090000|2022-05-29 17:41:30|127.99|126.59|128|126.6|128|126.6|127.99|126.59|2
1653846100000|2022-05-29 17:41:40|128.02|126.62|127.96|126.56|128.02|126.62|127.93|126.53|12
1653846120000|2022-05-29 17:42:00|127.98|126.58|127.98|126.58|127.98|126.58|127.98|126.58|1
1653846220000|2022-05-29 17:43:40|128|126.6|128.05|126.65|128.08|126.68|128|126.6|4
1653846230000|2022-05-29 17:43:50|128.06|126.66|128.06|126.66|128.07|126.67|128.06|126.66|3
1653846240000|2022-05-29 17:44:00|128.07|126.67|128.07|126.67|128.07|126.67|128.07|126.67|1
1653846250000|2022-05-29 17:44:10|128.06|126.66|128.06|126.66|128.06|126.66|128.06|126.66|1
1653846310000|2022-05-29 17:45:10|128.04|126.64|127.99|126.59|128.04|126.64|127.99|126.59|5
1653846320000|2022-05-29 17:45:20|127.98|126.58|127.95|126.55|127.98|126.58|127.95|126.55|3
1653846330000|2022-05-29 17:45:30|127.96|126.56|127.95|126.55|127.96|126.56|127.95|126.55|2
1653846340000|2022-05-29 17:45:40|127.96|126.56|127.95|126.55|127.96|126.56|127.95|126.55|2
1653846350000|2022-05-29 17:45:50|127.96|126.56|127.8|126.4|127.96|126.56|127.8|126.4|11
1653846360000|2022-05-29 17:46:00|127.79|126.39|127.8|126.4|127.84|126.44|127.79|126.39|4
1653846370000|2022-05-29 17:46:10|127.79|126.39|127.79|126.39|127.79|126.39|127.79|126.39|1
1653846390000|2022-05-29 17:46:30|127.82|126.42|127.81|126.41|127.82|126.42|127.81|126.41|2
1653846420000|2022-05-29 17:47:00|127.8|126.4|127.8|126.4|127.8|126.4|127.8|126.4|1
1653846430000|2022-05-29 17:47:10|127.81|126.41|127.8|126.4|127.81|126.41|127.8|126.4|2
1653846470000|2022-05-29 17:47:50|127.81|126.41|127.8|126.4|127.81|126.41|127.8|126.4|2
1653846480000|2022-05-29 17:48:00|127.79|126.39|127.75|126.35|127.79|126.39|127.75|126.35|10
1653846500000|2022-05-29 17:48:20|127.74|126.34|127.72|126.32|127.74|126.34|127.72|126.32|3
1653846510000|2022-05-29 17:48:30|127.73|126.33|127.72|126.32|127.73|126.33|127.72|126.32|2
1653846520000|2022-05-29 17:48:40|127.73|126.33|127.72|126.32|127.73|126.33|127.72|126.32|2
1653846540000|2022-05-29 17:49:00|127.74|126.34|127.71|126.31|127.75|126.35|127.71|126.31|5
1653846550000|2022-05-29 17:49:10|127.7|126.3|127.7|126.3|127.7|126.3|127.7|126.3|1
1653846560000|2022-05-29 17:49:20|127.73|126.33|127.72|126.32|127.73|126.33|127.72|126.32|2
1653846570000|2022-05-29 17:49:30|127.71|126.31|127.67|126.27|127.71|126.31|127.67|126.27|7
1653846580000|2022-05-29 17:49:40|127.68|126.28|127.66|126.26|127.68|126.28|127.66|126.26|3
1653846590000|2022-05-29 17:49:50|127.67|126.27|127.67|126.27|127.67|126.27|127.67|126.27|1
1653846600000|2022-05-29 17:50:00|127.7|126.3|127.7|126.3|127.7|126.3|127.7|126.3|1
1653846610000|2022-05-29 17:50:10|127.69|126.29|127.72|126.32|127.73|126.33|127.69|126.29|4
1653846630000|2022-05-29 17:50:30|127.71|126.31|127.71|126.31|127.71|126.31|127.71|126.31|1
1653846640000|2022-05-29 17:50:40|127.7|126.3|127.7|126.3|127.7|126.3|127.7|126.3|1
1653846650000|2022-05-29 17:50:50|127.69|126.29|127.68|126.28|127.69|126.29|127.68|126.28|2
1653846660000|2022-05-29 17:51:00|127.69|126.29|127.71|126.31|127.71|126.31|127.69|126.29|2
1653846670000|2022-05-29 17:51:10|127.7|126.3|127.52|126.12|127.7|126.3|127.52|126.12|10
1653846680000|2022-05-29 17:51:20|127.5|126.1|127.47|126.07|127.5|126.1|127.47|126.07|6
1653846690000|2022-05-29 17:51:30|127.49|126.09|127.47|126.07|127.49|126.09|127.47|126.07|3
1653846730000|2022-05-29 17:52:10|127.46|126.06|127.35|125.95|127.46|126.06|127.34|125.94|10
1653846740000|2022-05-29 17:52:20|127.34|125.94|127.3|125.9|127.34|125.94|127.3|125.9|3
1653846750000|2022-05-29 17:52:30|127.29|125.89|127.31|125.91|127.36|125.96|127.29|125.89|9
1653846780000|2022-05-29 17:53:00|127.29|125.89|127.27|125.87|127.29|125.89|127.18|125.78|16
1653846790000|2022-05-29 17:53:10|127.28|125.88|127.28|125.88|127.29|125.89|127.28|125.88|3
1653846800000|2022-05-29 17:53:20|127.29|125.89|127.29|125.89|127.29|125.89|127.29|125.89|1
1653846810000|2022-05-29 17:53:30|127.28|125.88|127.27|125.87|127.28|125.88|127.27|125.87|2
1653846820000|2022-05-29 17:53:40|127.26|125.86|127.26|125.86|127.26|125.86|127.26|125.86|1
1653846840000|2022-05-29 17:54:00|127.27|125.87|127.27|125.87|127.28|125.88|127.26|125.86|5
1653846850000|2022-05-29 17:54:10|127.28|125.88|127.39|125.99|127.41|126.01|127.28|125.88|9
1653846860000|2022-05-29 17:54:20|127.38|125.98|127.38|125.98|127.38|125.98|127.38|125.98|1
1653846900000|2022-05-29 17:55:00|127.44|126.04|127.44|126.04|127.44|126.04|127.44|126.04|1
1653846910000|2022-05-29 17:55:10|127.45|126.05|127.56|126.16|127.56|126.16|127.45|126.05|6
1653846920000|2022-05-29 17:55:20|127.57|126.17|127.56|126.16|127.57|126.17|127.56|126.16|2
1653846930000|2022-05-29 17:55:30|127.49|126.09|127.4|126|127.49|126.09|127.4|126|10
1653846940000|2022-05-29 17:55:40|127.41|126.01|127.4|126|127.41|126.01|127.39|125.99|6
1653846950000|2022-05-29 17:55:50|127.41|126.01|127.46|126.06|127.47|126.07|127.41|126.01|7
1653846960000|2022-05-29 17:56:00|127.47|126.07|127.46|126.06|127.47|126.07|127.46|126.06|2
1653846970000|2022-05-29 17:56:10|127.47|126.07|127.47|126.07|127.47|126.07|127.47|126.07|1
1653846980000|2022-05-29 17:56:20|127.46|126.06|127.46|126.06|127.46|126.06|127.46|126.06|1
1653847010000|2022-05-29 17:56:50|127.47|126.07|127.47|126.07|127.47|126.07|127.47|126.07|1
1653847020000|2022-05-29 17:57:00|127.48|126.08|127.48|126.08|127.48|126.08|127.48|126.08|1
1653847030000|2022-05-29 17:57:10|127.47|126.07|127.47|126.07|127.47|126.07|127.47|126.07|1
1653847040000|2022-05-29 17:57:20|127.46|126.06|127.36|125.96|127.46|126.06|127.36|125.96|8
1653847050000|2022-05-29 17:57:30|127.37|125.97|127.37|125.97|127.37|125.97|127.37|125.97|1
1653847060000|2022-05-29 17:57:40|127.38|125.98|127.4|126|127.4|126|127.37|125.97|4
1653847070000|2022-05-29 17:57:50|127.47|126.07|127.47|126.07|127.47|126.07|127.47|126.07|1
1653847130000|2022-05-29 17:58:50|127.48|126.08|127.48|126.08|127.48|126.08|127.48|126.08|1
1653847180000|2022-05-29 17:59:40|127.49|126.09|127.49|126.09|127.5|126.1|127.49|126.09|3
1653847190000|2022-05-29 17:59:50|127.48|126.08|127.48|126.08|127.48|126.08|127.48|126.08|1
1653847200000|2022-05-29 18:00:00|127.49|126.09|127.48|126.08|127.49|126.09|127.48|126.08|4
1653847210000|2022-05-29 18:00:10|127.49|126.09|127.49|126.09|127.49|126.09|127.49|126.09|1
1653847220000|2022-05-29 18:00:20|127.48|126.08|127.43|126.03|127.48|126.08|127.43|126.03|3
1653847230000|2022-05-29 18:00:30|127.42|126.02|127.42|126.02|127.43|126.03|127.41|126.01|5
1653847240000|2022-05-29 18:00:40|127.48|126.08|127.56|126.16|127.56|126.16|127.47|126.07|7
1653847250000|2022-05-29 18:00:50|127.5|126.1|127.48|126.08|127.5|126.1|127.47|126.07|3
1653847260000|2022-05-29 18:01:00|127.49|126.09|127.49|126.09|127.5|126.1|127.49|126.09|3
1653847300000|2022-05-29 18:01:40|127.48|126.08|127.39|125.99|127.48|126.08|127.39|125.99|4
1653847330000|2022-05-29 18:02:10|127.38|125.98|127.38|125.98|127.38|125.98|127.38|125.98|1
1653847350000|2022-05-29 18:02:30|127.39|125.99|127.39|125.99|127.39|125.99|127.39|125.99|1
1653847360000|2022-05-29 18:02:40|127.33|125.93|127.3|125.9|127.33|125.93|127.3|125.9|3
1653847370000|2022-05-29 18:02:50|127.31|125.91|127.28|125.88|127.31|125.91|127.28|125.88|3
1653847400000|2022-05-29 18:03:20|127.27|125.87|127.27|125.87|127.27|125.87|127.27|125.87|1
1653847440000|2022-05-29 18:04:00|127.26|125.86|127.26|125.86|127.26|125.86|127.26|125.86|1
1653847560000|2022-05-29 18:06:00|127.25|125.85|127.19|125.79|127.25|125.85|127.18|125.78|7
1653847570000|2022-05-29 18:06:10|127.2|125.8|127.26|125.86|127.26|125.86|127.2|125.8|4
1653847620000|2022-05-29 18:07:00|127.32|125.92|127.33|125.93|127.33|125.93|127.32|125.92|2
1653847630000|2022-05-29 18:07:10|127.34|125.94|127.34|125.94|127.34|125.94|127.34|125.94|1
1653847640000|2022-05-29 18:07:20|127.35|125.95|127.35|125.95|127.35|125.95|127.35|125.95|1
1653847660000|2022-05-29 18:07:40|127.36|125.96|127.36|125.96|127.36|125.96|127.36|125.96|1
1653847670000|2022-05-29 18:07:50|127.37|125.97|127.37|125.97|127.37|125.97|127.37|125.97|1
1653847750000|2022-05-29 18:09:10|127.41|126.01|127.43|126.03|127.45|126.05|127.41|126.01|8
1653847760000|2022-05-29 18:09:20|127.44|126.04|127.44|126.04|127.44|126.04|127.44|126.04|1
1653847780000|2022-05-29 18:09:40|127.43|126.03|127.43|126.03|127.44|126.04|127.43|126.03|3
1653847800000|2022-05-29 18:10:00|127.41|126.01|127.41|126.01|127.41|126.01|127.41|126.01|1
1653847840000|2022-05-29 18:10:40|127.42|126.02|127.4|126|127.42|126.02|127.4|126|5
1653847860000|2022-05-29 18:11:00|127.39|125.99|127.37|125.97|127.39|125.99|127.37|125.97|3
1653847870000|2022-05-29 18:11:10|127.36|125.96|127.35|125.95|127.36|125.96|127.35|125.95|2
1653847890000|2022-05-29 18:11:30|127.34|125.94|127.31|125.91|127.34|125.94|127.31|125.91|3
1653847940000|2022-05-29 18:12:20|127.3|125.9|127.24|125.84|127.3|125.9|127.24|125.84|4
1653847990000|2022-05-29 18:13:10|127.2|125.8|127.19|125.79|127.2|125.8|127.19|125.79|2
1653848000000|2022-05-29 18:13:20|127.18|125.78|127.18|125.78|127.18|125.78|127.18|125.78|1
1653848010000|2022-05-29 18:13:30|127.17|125.77|127.17|125.77|127.17|125.77|127.17|125.77|1
1653848030000|2022-05-29 18:13:50|127.16|125.76|127.24|125.84|127.24|125.84|127.16|125.76|4
1653848050000|2022-05-29 18:14:10|127.25|125.85|127.33|125.93|127.33|125.93|127.25|125.85|6
1653848060000|2022-05-29 18:14:20|127.32|125.92|127.32|125.92|127.32|125.92|127.32|125.92|1
1653848070000|2022-05-29 18:14:30|127.33|125.93|127.33|125.93|127.33|125.93|127.33|125.93|1
1653848110000|2022-05-29 18:15:10|127.29|125.89|127.28|125.88|127.29|125.89|127.27|125.87|4
1653848120000|2022-05-29 18:15:20|127.25|125.85|127.34|125.94|127.34|125.94|127.24|125.84|7
1653848130000|2022-05-29 18:15:30|127.33|125.93|127.33|125.93|127.33|125.93|127.33|125.93|1
1653848140000|2022-05-29 18:15:40|127.34|125.94|127.44|126.04|127.45|126.05|127.34|125.94|11
1653848150000|2022-05-29 18:15:50|127.45|126.05|127.51|126.11|127.52|126.12|127.44|126.04|6
1653848160000|2022-05-29 18:16:00|127.52|126.12|127.52|126.12|127.52|126.12|127.52|126.12|1
1653848190000|2022-05-29 18:16:30|127.48|126.08|127.45|126.05|127.48|126.08|127.45|126.05|3
1653848220000|2022-05-29 18:17:00|127.42|126.02|127.43|126.03|127.43|126.03|127.42|126.02|2
1653848230000|2022-05-29 18:17:10|127.44|126.04|127.43|126.03|127.44|126.04|127.43|126.03|2
1653848240000|2022-05-29 18:17:20|127.38|125.98|127.37|125.97|127.38|125.98|127.36|125.96|3
1653848250000|2022-05-29 18:17:30|127.35|125.95|127.35|125.95|127.35|125.95|127.35|125.95|1
1653848260000|2022-05-29 18:17:40|127.37|125.97|127.33|125.93|127.37|125.97|127.33|125.93|4
1653848270000|2022-05-29 18:17:50|127.32|125.92|127.3|125.9|127.32|125.92|127.3|125.9|3
1653848280000|2022-05-29 18:18:00|127.31|125.91|127.28|125.88|127.31|125.91|127.28|125.88|3
1653848290000|2022-05-29 18:18:10|127.26|125.86|127.26|125.86|127.29|125.89|127.26|125.86|4
1653848320000|2022-05-29 18:18:40|127.25|125.85|127.25|125.85|127.28|125.88|127.25|125.85|3
1653848330000|2022-05-29 18:18:50|127.26|125.86|127.28|125.88|127.28|125.88|127.25|125.85|14
1653848340000|2022-05-29 18:19:00|127.27|125.87|127.27|125.87|127.28|125.88|127.27|125.87|19
1653848350000|2022-05-29 18:19:10|127.28|125.88|127.33|125.93|127.34|125.94|127.28|125.88|4
1653848360000|2022-05-29 18:19:20|127.34|125.94|127.34|125.94|127.34|125.94|127.34|125.94|1
1653848410000|2022-05-29 18:20:10|127.33|125.93|127.33|125.93|127.33|125.93|127.33|125.93|1
1653848440000|2022-05-29 18:20:40|127.32|125.92|127.33|125.93|127.33|125.93|127.31|125.91|4
1653848450000|2022-05-29 18:20:50|127.32|125.92|127.32|125.92|127.32|125.92|127.32|125.92|1
1653848560000|2022-05-29 18:22:40|127.35|125.95|127.43|126.03|127.43|126.03|127.35|125.95|7
1653848570000|2022-05-29 18:22:50|127.42|126.02|127.43|126.03|127.43|126.03|127.42|126.02|2
1653848580000|2022-05-29 18:23:00|127.42|126.02|127.42|126.02|127.42|126.02|127.42|126.02|1
1653848590000|2022-05-29 18:23:10|127.41|126.01|127.4|126|127.41|126.01|127.4|126|2
1653848620000|2022-05-29 18:23:40|127.41|126.01|127.41|126.01|127.41|126.01|127.41|126.01|1
1653848630000|2022-05-29 18:23:50|127.4|126|127.36|125.96|127.4|126|127.36|125.96|2
1653848640000|2022-05-29 18:24:00|127.39|125.99|127.37|125.97|127.39|125.99|127.37|125.97|3
1653848650000|2022-05-29 18:24:10|127.36|125.96|127.36|125.96|127.36|125.96|127.36|125.96|1
1653848660000|2022-05-29 18:24:20|127.35|125.95|127.34|125.94|127.35|125.95|127.34|125.94|2
1653848670000|2022-05-29 18:24:30|127.33|125.93|127.34|125.94|127.34|125.94|127.33|125.93|2
1653848680000|2022-05-29 18:24:40|127.33|125.93|127.32|125.92|127.34|125.94|127.32|125.92|4
1653848720000|2022-05-29 18:25:20|127.31|125.91|127.31|125.91|127.31|125.91|127.31|125.91|1
1653848740000|2022-05-29 18:25:40|127.32|125.92|127.31|125.91|127.32|125.92|127.3|125.9|3
1653848750000|2022-05-29 18:25:50|127.32|125.92|127.43|126.03|127.43|126.03|127.32|125.92|6
1653848770000|2022-05-29 18:26:10|127.42|126.02|127.42|126.02|127.42|126.02|127.41|126.01|3
1653848780000|2022-05-29 18:26:20|127.43|126.03|127.43|126.03|127.43|126.03|127.43|126.03|1
1653848790000|2022-05-29 18:26:30|127.42|126.02|127.43|126.03|127.43|126.03|127.42|126.02|2
1653848830000|2022-05-29 18:27:10|127.42|126.02|127.37|125.97|127.43|126.03|127.37|125.97|6
1653848840000|2022-05-29 18:27:20|127.36|125.96|127.36|125.96|127.36|125.96|127.36|125.96|1
1653848860000|2022-05-29 18:27:40|127.34|125.94|127.43|126.03|127.43|126.03|127.34|125.94|3
1653848890000|2022-05-29 18:28:10|127.42|126.02|127.35|125.95|127.42|126.02|127.35|125.95|6
1653848900000|2022-05-29 18:28:20|127.34|125.94|127.34|125.94|127.34|125.94|127.34|125.94|1
1653848910000|2022-05-29 18:28:30|127.33|125.93|127.33|125.93|127.33|125.93|127.33|125.93|1
1653848920000|2022-05-29 18:28:40|127.32|125.92|127.32|125.92|127.32|125.92|127.32|125.92|1
1653848930000|2022-05-29 18:28:50|127.36|125.96|127.41|126.01|127.41|126.01|127.36|125.96|7
1653848940000|2022-05-29 18:29:00|127.42|126.02|127.42|126.02|127.42|126.02|127.42|126.02|1
1653848970000|2022-05-29 18:29:30|127.41|126.01|127.38|125.98|127.41|126.01|127.37|125.97|3
1653848980000|2022-05-29 18:29:40|127.39|125.99|127.4|126|127.4|126|127.39|125.99|2
1653848990000|2022-05-29 18:29:50|127.42|126.02|127.42|126.02|127.44|126.04|127.41|126.01|7
1653849000000|2022-05-29 18:30:00|127.43|126.03|127.49|126.09|127.49|126.09|127.43|126.03|3
1653849010000|2022-05-29 18:30:10|127.5|126.1|127.51|126.11|127.52|126.12|127.5|126.1|4
1653849030000|2022-05-29 18:30:30|127.52|126.12|127.51|126.11|127.52|126.12|127.51|126.11|2
1653849040000|2022-05-29 18:30:40|127.47|126.07|127.42|126.02|127.47|126.07|127.42|126.02|5
1653849050000|2022-05-29 18:30:50|127.43|126.03|127.43|126.03|127.43|126.03|127.42|126.02|3
1653849060000|2022-05-29 18:31:00|127.42|126.02|127.43|126.03|127.43|126.03|127.42|126.02|2
1653849140000|2022-05-29 18:32:20|127.42|126.02|127.42|126.02|127.43|126.03|127.42|126.02|3
1653849150000|2022-05-29 18:32:30|127.43|126.03|127.43|126.03|127.43|126.03|127.42|126.02|3
1653849160000|2022-05-29 18:32:40|127.42|126.02|127.42|126.02|127.42|126.02|127.42|126.02|1
1653849170000|2022-05-29 18:32:50|127.43|126.03|127.42|126.02|127.43|126.03|127.42|126.02|2
1653849180000|2022-05-29 18:33:00|127.43|126.03|127.42|126.02|127.43|126.03|127.42|126.02|2
1653849320000|2022-05-29 18:35:20|127.43|126.03|127.44|126.04|127.44|126.04|127.43|126.03|2
1653849410000|2022-05-29 18:36:50|127.43|126.03|127.35|125.95|127.43|126.03|127.35|125.95|6
1653849420000|2022-05-29 18:37:00|127.34|125.94|127.34|125.94|127.34|125.94|127.34|125.94|1
1653849430000|2022-05-29 18:37:10|127.42|126.02|127.42|126.02|127.43|126.03|127.42|126.02|3
1653849480000|2022-05-29 18:38:00|127.43|126.03|127.42|126.02|127.43|126.03|127.42|126.02|2
1653849500000|2022-05-29 18:38:20|127.43|126.03|127.42|126.02|127.43|126.03|127.42|126.02|2
1653849540000|2022-05-29 18:39:00|127.41|126.01|127.42|126.02|127.42|126.02|127.41|126.01|2
1653849570000|2022-05-29 18:39:30|127.41|126.01|127.36|125.96|127.41|126.01|127.36|125.96|5
1653849580000|2022-05-29 18:39:40|127.35|125.95|127.31|125.91|127.36|125.96|127.31|125.91|5
1653849590000|2022-05-29 18:39:50|127.32|125.92|127.32|125.92|127.32|125.92|127.32|125.92|1
1653849630000|2022-05-29 18:40:30|127.3|125.9|127.27|125.87|127.3|125.9|127.27|125.87|5
1653849640000|2022-05-29 18:40:40|127.26|125.86|127.24|125.84|127.26|125.86|127.24|125.84|4
1653849650000|2022-05-29 18:40:50|127.23|125.83|127.16|125.76|127.23|125.83|127.16|125.76|6
1653849660000|2022-05-29 18:41:00|127.15|125.75|127.15|125.75|127.15|125.75|127.15|125.75|1
1653849680000|2022-05-29 18:41:20|127.14|125.74|127.09|125.69|127.14|125.74|127.09|125.69|4
1653849690000|2022-05-29 18:41:30|127.08|125.68|127.11|125.71|127.11|125.71|127.06|125.66|4
1653849700000|2022-05-29 18:41:40|127.13|125.73|127.15|125.75|127.15|125.75|127.13|125.73|3
1653849750000|2022-05-29 18:42:30|127.14|125.74|127.15|125.75|127.15|125.75|127.14|125.74|2
1653849760000|2022-05-29 18:42:40|127.14|125.74|127.14|125.74|127.14|125.74|127.14|125.74|1
1653849770000|2022-05-29 18:42:50|127.15|125.75|127.14|125.74|127.15|125.75|127.14|125.74|2
1653849780000|2022-05-29 18:43:00|127.15|125.75|127.25|125.85|127.25|125.85|127.15|125.75|5
1653849840000|2022-05-29 18:44:00|127.26|125.86|127.26|125.86|127.26|125.86|127.26|125.86|1
1653849850000|2022-05-29 18:44:10|127.3|125.9|127.32|125.92|127.32|125.92|127.3|125.9|3
1653849870000|2022-05-29 18:44:30|127.31|125.91|127.24|125.84|127.31|125.91|127.24|125.84|7
1653849880000|2022-05-29 18:44:40|127.27|125.87|127.25|125.85|127.27|125.87|127.25|125.85|3
1653849890000|2022-05-29 18:44:50|127.24|125.84|127.24|125.84|127.24|125.84|127.24|125.84|1
1653849900000|2022-05-29 18:45:00|127.23|125.83|127.34|125.94|127.36|125.96|127.22|125.82|10
1653849910000|2022-05-29 18:45:10|127.33|125.93|127.34|125.94|127.34|125.94|127.33|125.93|2
1653849920000|2022-05-29 18:45:20|127.33|125.93|127.33|125.93|127.33|125.93|127.33|125.93|1
1653849940000|2022-05-29 18:45:40|127.34|125.94|127.33|125.93|127.34|125.94|127.33|125.93|2
1653849960000|2022-05-29 18:46:00|127.34|125.94|127.46|126.06|127.46|126.06|127.34|125.94|5
1653849970000|2022-05-29 18:46:10|127.47|126.07|127.47|126.07|127.47|126.07|127.47|126.07|1
1653849980000|2022-05-29 18:46:20|127.46|126.06|127.46|126.06|127.46|126.06|127.46|126.06|1
1653849990000|2022-05-29 18:46:30|127.45|126.05|127.45|126.05|127.45|126.05|127.45|126.05|1
1653850070000|2022-05-29 18:47:50|127.44|126.04|127.44|126.04|127.44|126.04|127.44|126.04|1
1653850080000|2022-05-29 18:48:00|127.43|126.03|127.39|125.99|127.43|126.03|127.39|125.99|3
1653850090000|2022-05-29 18:48:10|127.38|125.98|127.36|125.96|127.38|125.98|127.36|125.96|3
1653850100000|2022-05-29 18:48:20|127.37|125.97|127.36|125.96|127.37|125.97|127.36|125.96|2
1653850110000|2022-05-29 18:48:30|127.34|125.94|127.33|125.93|127.34|125.94|127.33|125.93|2
1653850120000|2022-05-29 18:48:40|127.34|125.94|127.44|126.04|127.44|126.04|127.34|125.94|5
1653850130000|2022-05-29 18:48:50|127.45|126.05|127.45|126.05|127.45|126.05|127.45|126.05|1
1653850140000|2022-05-29 18:49:00|127.44|126.04|127.45|126.05|127.45|126.05|127.44|126.04|2
1653850170000|2022-05-29 18:49:30|127.44|126.04|127.44|126.04|127.44|126.04|127.44|126.04|1
1653850190000|2022-05-29 18:49:50|127.45|126.05|127.44|126.04|127.45|126.05|127.44|126.04|2
1653850230000|2022-05-29 18:50:30|127.45|126.05|127.44|126.04|127.45|126.05|127.44|126.04|2
1653850250000|2022-05-29 18:50:50|127.45|126.05|127.37|125.97|127.45|126.05|127.37|125.97|7
1653850260000|2022-05-29 18:51:00|127.36|125.96|127.25|125.85|127.36|125.96|127.25|125.85|9
1653850270000|2022-05-29 18:51:10|127.26|125.86|127.21|125.81|127.26|125.86|127.21|125.81|5
1653850280000|2022-05-29 18:51:20|127.2|125.8|127.22|125.82|127.26|125.86|127.17|125.77|11
1653850290000|2022-05-29 18:51:30|127.23|125.83|127.25|125.85|127.27|125.87|127.23|125.83|7
1653850300000|2022-05-29 18:51:40|127.26|125.86|127.26|125.86|127.26|125.86|127.25|125.85|3
1653850320000|2022-05-29 18:52:00|127.3|125.9|127.35|125.95|127.35|125.95|127.3|125.9|4
1653850340000|2022-05-29 18:52:20|127.36|125.96|127.36|125.96|127.36|125.96|127.36|125.96|1
1653850360000|2022-05-29 18:52:40|127.35|125.95|127.35|125.95|127.35|125.95|127.35|125.95|1
1653850390000|2022-05-29 18:53:10|127.36|125.96|127.36|125.96|127.36|125.96|127.36|125.96|1
1653850430000|2022-05-29 18:53:50|127.35|125.95|127.35|125.95|127.35|125.95|127.35|125.95|1
1653850440000|2022-05-29 18:54:00|127.34|125.94|127.34|125.94|127.34|125.94|127.34|125.94|1
1653850450000|2022-05-29 18:54:10|127.35|125.95|127.35|125.95|127.35|125.95|127.35|125.95|1
1653850460000|2022-05-29 18:54:20|127.34|125.94|127.35|125.95|127.35|125.95|127.34|125.94|4
1653850470000|2022-05-29 18:54:30|127.34|125.94|127.34|125.94|127.34|125.94|127.34|125.94|1
1653850480000|2022-05-29 18:54:40|127.35|125.95|127.35|125.95|127.36|125.96|127.35|125.95|3
1653850490000|2022-05-29 18:54:50|127.36|125.96|127.35|125.95|127.36|125.96|127.35|125.95|2
1653850510000|2022-05-29 18:55:10|127.34|125.94|127.34|125.94|127.34|125.94|127.34|125.94|1
1653850520000|2022-05-29 18:55:20|127.31|125.91|127.27|125.87|127.31|125.91|127.27|125.87|7
1653850530000|2022-05-29 18:55:30|127.26|125.86|127.26|125.86|127.26|125.86|127.26|125.86|1
1653850540000|2022-05-29 18:55:40|127.25|125.85|127.25|125.85|127.25|125.85|127.25|125.85|1
1653850550000|2022-05-29 18:55:50|127.26|125.86|127.24|125.84|127.26|125.86|127.24|125.84|2
1653850570000|2022-05-29 18:56:10|127.22|125.82|127.22|125.82|127.23|125.83|127.22|125.82|3
1653850590000|2022-05-29 18:56:30|127.21|125.81|127.19|125.79|127.21|125.81|127.19|125.79|3
1653850600000|2022-05-29 18:56:40|127.21|125.81|127.23|125.83|127.23|125.83|127.21|125.81|3
1653850610000|2022-05-29 18:56:50|127.22|125.82|127.23|125.83|127.23|125.83|127.22|125.82|2
1653850620000|2022-05-29 18:57:00|127.22|125.82|127.22|125.82|127.22|125.82|127.21|125.81|3
1653850630000|2022-05-29 18:57:10|127.23|125.83|127.23|125.83|127.23|125.83|127.23|125.83|1
1653850640000|2022-05-29 18:57:20|127.22|125.82|127.21|125.81|127.22|125.82|127.19|125.79|5
1653850650000|2022-05-29 18:57:30|127.19|125.79|127.15|125.75|127.19|125.79|127.15|125.75|7
1653850660000|2022-05-29 18:57:40|127.13|125.73|127.13|125.73|127.13|125.73|127.12|125.72|3
1653850670000|2022-05-29 18:57:50|127.16|125.76|127.2|125.8|127.21|125.81|127.16|125.76|3
1653850680000|2022-05-29 18:58:00|127.19|125.79|127.29|125.89|127.29|125.89|127.19|125.79|11
1653850690000|2022-05-29 18:58:10|127.3|125.9|127.27|125.87|127.3|125.9|127.27|125.87|4
1653850700000|2022-05-29 18:58:20|127.28|125.88|127.28|125.88|127.28|125.88|127.28|125.88|1
1653850710000|2022-05-29 18:58:30|127.3|125.9|127.3|125.9|127.3|125.9|127.3|125.9|1
1653850720000|2022-05-29 18:58:40|127.29|125.89|127.29|125.89|127.29|125.89|127.29|125.89|1
1653850770000|2022-05-29 18:59:30|127.3|125.9|127.3|125.9|127.3|125.9|127.3|125.9|1
1653850780000|2022-05-29 18:59:40|127.29|125.89|127.29|125.89|127.29|125.89|127.29|125.89|1
1653850800000|2022-05-29 19:00:00|127.3|125.9|127.41|126.01|127.41|126.01|127.3|125.9|6
1653850810000|2022-05-29 19:00:10|127.45|126.05|127.49|126.09|127.52|126.12|127.45|126.05|8
1653850820000|2022-05-29 19:00:20|127.5|126.1|127.42|126.02|127.5|126.1|127.42|126.02|5
1653850830000|2022-05-29 19:00:30|127.43|126.03|127.42|126.02|127.43|126.03|127.41|126.01|4
1653850840000|2022-05-29 19:00:40|127.41|126.01|127.33|125.93|127.41|126.01|127.33|125.93|6
1653850850000|2022-05-29 19:00:50|127.34|125.94|127.34|125.94|127.34|125.94|127.33|125.93|3
1653850880000|2022-05-29 19:01:20|127.33|125.93|127.33|125.93|127.33|125.93|127.33|125.93|1
1653850890000|2022-05-29 19:01:30|127.32|125.92|127.32|125.92|127.32|125.92|127.32|125.92|1
1653850900000|2022-05-29 19:01:40|127.31|125.91|127.32|125.92|127.32|125.92|127.31|125.91|4
1653850930000|2022-05-29 19:02:10|127.3|125.9|127.22|125.82|127.3|125.9|127.2|125.8|18
1653850940000|2022-05-29 19:02:20|127.21|125.81|127.15|125.75|127.21|125.81|127.15|125.75|8
1653850950000|2022-05-29 19:02:30|127.14|125.74|127.14|125.74|127.14|125.74|127.14|125.74|1
1653850960000|2022-05-29 19:02:40|127.13|125.73|127.14|125.74|127.14|125.74|127.12|125.72|4
1653850970000|2022-05-29 19:02:50|127.15|125.75|127.22|125.82|127.25|125.85|127.15|125.75|13
1653850980000|2022-05-29 19:03:00|127.21|125.81|127.21|125.81|127.21|125.81|127.21|125.81|1
1653851000000|2022-05-29 19:03:20|127.22|125.82|127.22|125.82|127.22|125.82|127.22|125.82|1
1653851010000|2022-05-29 19:03:30|127.21|125.81|127.21|125.81|127.21|125.81|127.21|125.81|1
1653851020000|2022-05-29 19:03:40|127.22|125.82|127.22|125.82|127.22|125.82|127.22|125.82|1
1653851030000|2022-05-29 19:03:50|127.29|125.89|127.31|125.91|127.31|125.91|127.29|125.89|2
1653851040000|2022-05-29 19:04:00|127.3|125.9|127.32|125.92|127.33|125.93|127.24|125.84|13
1653851050000|2022-05-29 19:04:10|127.31|125.91|127.31|125.91|127.31|125.91|127.31|125.91|1
1653851060000|2022-05-29 19:04:20|127.32|125.92|127.44|126.04|127.47|126.07|127.31|125.91|12
1653851070000|2022-05-29 19:04:30|127.45|126.05|127.51|126.11|127.51|126.11|127.45|126.05|8
1653851080000|2022-05-29 19:04:40|127.52|126.12|127.59|126.19|127.61|126.21|127.52|126.12|12
1653851100000|2022-05-29 19:05:00|127.6|126.2|127.6|126.2|127.6|126.2|127.6|126.2|1
1653851110000|2022-05-29 19:05:10|127.59|126.19|127.6|126.2|127.6|126.2|127.59|126.19|2
1653851120000|2022-05-29 19:05:20|127.59|126.19|127.59|126.19|127.59|126.19|127.59|126.19|1
1653851160000|2022-05-29 19:06:00|127.58|126.18|127.57|126.17|127.58|126.18|127.52|126.12|7
1653851170000|2022-05-29 19:06:10|127.58|126.18|127.53|126.13|127.58|126.18|127.52|126.12|6
1653851200000|2022-05-29 19:06:40|127.54|126.14|127.54|126.14|127.54|126.14|127.54|126.14|1
1653851210000|2022-05-29 19:06:50|127.53|126.13|127.53|126.13|127.53|126.13|127.53|126.13|1
1653851230000|2022-05-29 19:07:10|127.52|126.12|127.43|126.03|127.52|126.12|127.42|126.02|10
1653851240000|2022-05-29 19:07:20|127.42|126.02|127.41|126.01|127.42|126.02|127.41|126.01|2
1653851260000|2022-05-29 19:07:40|127.42|126.02|127.43|126.03|127.43|126.03|127.42|126.02|2
1653851270000|2022-05-29 19:07:50|127.49|126.09|127.52|126.12|127.52|126.12|127.49|126.09|3
1653851280000|2022-05-29 19:08:00|127.49|126.09|127.51|126.11|127.51|126.11|127.49|126.09|2
1653851290000|2022-05-29 19:08:10|127.52|126.12|127.43|126.03|127.52|126.12|127.43|126.03|8
1653851300000|2022-05-29 19:08:20|127.42|126.02|127.41|126.01|127.42|126.02|127.29|125.89|16
1653851320000|2022-05-29 19:08:40|127.42|126.02|127.45|126.05|127.52|126.12|127.42|126.02|6
1653851330000|2022-05-29 19:08:50|127.44|126.04|127.42|126.02|127.44|126.04|127.42|126.02|3
1653851340000|2022-05-29 19:09:00|127.41|126.01|127.39|125.99|127.41|126.01|127.34|125.94|11
1653851350000|2022-05-29 19:09:10|127.4|126|127.35|125.95|127.4|126|127.35|125.95|5
1653851360000|2022-05-29 19:09:20|127.39|125.99|127.39|125.99|127.4|126|127.39|125.99|3
1653851370000|2022-05-29 19:09:30|127.38|125.98|127.38|125.98|127.38|125.98|127.38|125.98|1
1653851380000|2022-05-29 19:09:40|127.37|125.97|127.37|125.97|127.37|125.97|127.37|125.97|1
1653851390000|2022-05-29 19:09:50|127.38|125.98|127.38|125.98|127.38|125.98|127.38|125.98|1
1653851400000|2022-05-29 19:10:00|127.4|126|127.4|126|127.4|126|127.4|126|1
1653851410000|2022-05-29 19:10:10|127.41|126.01|127.4|126|127.41|126.01|127.4|126|2
1653851420000|2022-05-29 19:10:20|127.43|126.03|127.5|126.1|127.51|126.11|127.43|126.03|6
1653851430000|2022-05-29 19:10:30|127.49|126.09|127.49|126.09|127.49|126.09|127.49|126.09|1
1653851440000|2022-05-29 19:10:40|127.5|126.1|127.5|126.1|127.5|126.1|127.5|126.1|1
1653851460000|2022-05-29 19:11:00|127.51|126.11|127.5|126.1|127.51|126.11|127.5|126.1|2
1653851470000|2022-05-29 19:11:10|127.51|126.11|127.51|126.11|127.51|126.11|127.51|126.11|1
1653851490000|2022-05-29 19:11:30|127.52|126.12|127.65|126.25|127.65|126.25|127.52|126.12|8
1653851500000|2022-05-29 19:11:40|127.67|126.27|127.63|126.23|127.68|126.28|127.62|126.22|6
1653851520000|2022-05-29 19:12:00|127.64|126.24|127.64|126.24|127.65|126.25|127.63|126.23|4
1653851550000|2022-05-29 19:12:30|127.66|126.26|127.67|126.27|127.67|126.27|127.66|126.26|2
1653851560000|2022-05-29 19:12:40|127.65|126.25|127.62|126.22|127.65|126.25|127.62|126.22|4
1653851570000|2022-05-29 19:12:50|127.63|126.23|127.63|126.23|127.63|126.23|127.63|126.23|1
1653851590000|2022-05-29 19:13:10|127.62|126.22|127.62|126.22|127.63|126.23|127.62|126.22|3
1653851600000|2022-05-29 19:13:20|127.63|126.23|127.69|126.29|127.69|126.29|127.63|126.23|4
1653851610000|2022-05-29 19:13:30|127.68|126.28|127.69|126.29|127.69|126.29|127.68|126.28|2
1653851640000|2022-05-29 19:14:00|127.68|126.28|127.61|126.21|127.68|126.28|127.6|126.2|9
1653851650000|2022-05-29 19:14:10|127.6|126.2|127.61|126.21|127.61|126.21|127.6|126.2|4
1653851660000|2022-05-29 19:14:20|127.6|126.2|127.59|126.19|127.6|126.2|127.59|126.19|2
1653851680000|2022-05-29 19:14:40|127.6|126.2|127.61|126.21|127.61|126.21|127.6|126.2|2
1653851690000|2022-05-29 19:14:50|127.6|126.2|127.6|126.2|127.61|126.21|127.6|126.2|3
1653851700000|2022-05-29 19:15:00|127.61|126.21|127.61|126.21|127.61|126.21|127.6|126.2|3
1653851710000|2022-05-29 19:15:10|127.6|126.2|127.61|126.21|127.61|126.21|127.6|126.2|2
1653851720000|2022-05-29 19:15:20|127.6|126.2|127.56|126.16|127.6|126.2|127.55|126.15|6
1653851730000|2022-05-29 19:15:30|127.55|126.15|127.51|126.11|127.55|126.15|127.51|126.11|6
1653851740000|2022-05-29 19:15:40|127.52|126.12|127.51|126.11|127.52|126.12|127.51|126.11|2
1653851760000|2022-05-29 19:16:00|127.5|126.1|127.51|126.11|127.51|126.11|127.5|126.1|2
1653851800000|2022-05-29 19:16:40|127.5|126.1|127.5|126.1|127.5|126.1|127.5|126.1|1
1653851810000|2022-05-29 19:16:50|127.51|126.11|127.65|126.25|127.65|126.25|127.51|126.11|3
1653851820000|2022-05-29 19:17:00|127.66|126.26|127.64|126.24|127.66|126.26|127.64|126.24|3
1653851830000|2022-05-29 19:17:10|127.63|126.23|127.58|126.18|127.63|126.23|127.58|126.18|7
1653851840000|2022-05-29 19:17:20|127.57|126.17|127.5|126.1|127.57|126.17|127.43|126.03|11
1653851850000|2022-05-29 19:17:30|127.51|126.11|127.5|126.1|127.51|126.11|127.5|126.1|2
1653851860000|2022-05-29 19:17:40|127.49|126.09|127.49|126.09|127.49|126.09|127.48|126.08|3
1653851870000|2022-05-29 19:17:50|127.5|126.1|127.51|126.11|127.51|126.11|127.5|126.1|4
1653851880000|2022-05-29 19:18:00|127.5|126.1|127.47|126.07|127.5|126.1|127.47|126.07|5
1653851890000|2022-05-29 19:18:10|127.46|126.06|127.48|126.08|127.48|126.08|127.46|126.06|2
1653851910000|2022-05-29 19:18:30|127.47|126.07|127.47|126.07|127.47|126.07|127.47|126.07|1
1653851920000|2022-05-29 19:18:40|127.45|126.05|127.44|126.04|127.46|126.06|127.44|126.04|4
1653851930000|2022-05-29 19:18:50|127.43|126.03|127.43|126.03|127.43|126.03|127.43|126.03|1
1653851940000|2022-05-29 19:19:00|127.44|126.04|127.44|126.04|127.44|126.04|127.44|126.04|1
1653851960000|2022-05-29 19:19:20|127.43|126.03|127.43|126.03|127.43|126.03|127.43|126.03|1
1653851970000|2022-05-29 19:19:30|127.42|126.02|127.39|125.99|127.42|126.02|127.39|125.99|5
1653851980000|2022-05-29 19:19:40|127.4|126|127.33|125.93|127.42|126.02|127.33|125.93|9
1653851990000|2022-05-29 19:19:50|127.34|125.94|127.29|125.89|127.34|125.94|127.29|125.89|5
1653852000000|2022-05-29 19:20:00|127.28|125.88|127.36|125.96|127.37|125.97|127.25|125.85|8
1653852010000|2022-05-29 19:20:10|127.35|125.95|127.38|125.98|127.38|125.98|127.35|125.95|5
1653852020000|2022-05-29 19:20:20|127.37|125.97|127.41|126.01|127.41|126.01|127.37|125.97|5
1653852030000|2022-05-29 19:20:30|127.42|126.02|127.43|126.03|127.44|126.04|127.42|126.02|4
1653852040000|2022-05-29 19:20:40|127.4|126|127.37|125.97|127.4|126|127.37|125.97|3
1653852050000|2022-05-29 19:20:50|127.38|125.98|127.34|125.94|127.38|125.98|127.34|125.94|3
1653852060000|2022-05-29 19:21:00|127.33|125.93|127.33|125.93|127.33|125.93|127.33|125.93|1
1653852070000|2022-05-29 19:21:10|127.32|125.92|127.34|125.94|127.36|125.96|127.32|125.92|5
1653852100000|2022-05-29 19:21:40|127.35|125.95|127.35|125.95|127.36|125.96|127.35|125.95|3
1653852110000|2022-05-29 19:21:50|127.34|125.94|127.34|125.94|127.34|125.94|127.34|125.94|1
1653852120000|2022-05-29 19:22:00|127.35|125.95|127.34|125.94|127.35|125.95|127.34|125.94|2
1653852130000|2022-05-29 19:22:10|127.35|125.95|127.35|125.95|127.35|125.95|127.34|125.94|3
1653852140000|2022-05-29 19:22:20|127.34|125.94|127.32|125.92|127.36|125.96|127.32|125.92|11
1653852150000|2022-05-29 19:22:30|127.33|125.93|127.32|125.92|127.33|125.93|127.32|125.92|2
1653852160000|2022-05-29 19:22:40|127.34|125.94|127.31|125.91|127.34|125.94|127.31|125.91|4
1653852170000|2022-05-29 19:22:50|127.29|125.89|127.3|125.9|127.31|125.91|127.29|125.89|3
1653852180000|2022-05-29 19:23:00|127.31|125.91|127.31|125.91|127.31|125.91|127.31|125.91|1
1653852190000|2022-05-29 19:23:10|127.33|125.93|127.35|125.95|127.36|125.96|127.33|125.93|6
1653852200000|2022-05-29 19:23:20|127.36|125.96|127.34|125.94|127.36|125.96|127.34|125.94|3
1653852210000|2022-05-29 19:23:30|127.33|125.93|127.33|125.93|127.33|125.93|127.33|125.93|1
1653852230000|2022-05-29 19:23:50|127.34|125.94|127.34|125.94|127.34|125.94|127.34|125.94|1
1653852300000|2022-05-29 19:25:00|127.33|125.93|127.33|125.93|127.33|125.93|127.33|125.93|1
1653852310000|2022-05-29 19:25:10|127.34|125.94|127.46|126.06|127.49|126.09|127.34|125.94|9
1653852320000|2022-05-29 19:25:20|127.42|126.02|127.36|125.96|127.42|126.02|127.36|125.96|7
1653852340000|2022-05-29 19:25:40|127.37|125.97|127.37|125.97|127.38|125.98|127.37|125.97|3
1653852350000|2022-05-29 19:25:50|127.35|125.95|127.36|125.96|127.36|125.96|127.35|125.95|4
1653852360000|2022-05-29 19:26:00|127.35|125.95|127.33|125.93|127.36|125.96|127.33|125.93|4
1653852370000|2022-05-29 19:26:10|127.34|125.94|127.34|125.94|127.34|125.94|127.33|125.93|3
1653852380000|2022-05-29 19:26:20|127.33|125.93|127.33|125.93|127.34|125.94|127.33|125.93|3
1653852390000|2022-05-29 19:26:30|127.34|125.94|127.32|125.92|127.34|125.94|127.32|125.92|3
1653852400000|2022-05-29 19:26:40|127.33|125.93|127.33|125.93|127.33|125.93|127.33|125.93|1
1653852460000|2022-05-29 19:27:40|127.32|125.92|127.28|125.88|127.32|125.92|127.28|125.88|5
1653852470000|2022-05-29 19:27:50|127.26|125.86|127.25|125.85|127.26|125.86|127.22|125.82|12
1653852480000|2022-05-29 19:28:00|127.24|125.84|127.25|125.85|127.26|125.86|127.24|125.84|3
1653852490000|2022-05-29 19:28:10|127.26|125.86|127.32|125.92|127.32|125.92|127.26|125.86|6
1653852520000|2022-05-29 19:28:40|127.33|125.93|127.33|125.93|127.33|125.93|127.33|125.93|1
1653852530000|2022-05-29 19:28:50|127.34|125.94|127.34|125.94|127.34|125.94|127.31|125.91|3
1653852540000|2022-05-29 19:29:00|127.35|125.95|127.35|125.95|127.35|125.95|127.35|125.95|1
1653852550000|2022-05-29 19:29:10|127.34|125.94|127.34|125.94|127.34|125.94|127.34|125.94|1
1653852580000|2022-05-29 19:29:40|127.33|125.93|127.33|125.93|127.33|125.93|127.33|125.93|1
1653852600000|2022-05-29 19:30:00|127.32|125.92|127.32|125.92|127.32|125.92|127.32|125.92|1
1653852610000|2022-05-29 19:30:10|127.31|125.91|127.34|125.94|127.35|125.95|127.31|125.91|3
1653852620000|2022-05-29 19:30:20|127.32|125.92|127.32|125.92|127.32|125.92|127.32|125.92|1
1653852630000|2022-05-29 19:30:30|127.31|125.91|127.42|126.02|127.42|126.02|127.31|125.91|13
1653852640000|2022-05-29 19:30:40|127.41|126.01|127.4|126|127.42|126.02|127.4|126|4
1653852650000|2022-05-29 19:30:50|127.38|125.98|127.32|125.92|127.38|125.98|127.32|125.92|5
1653852660000|2022-05-29 19:31:00|127.33|125.93|127.33|125.93|127.33|125.93|127.33|125.93|1
1653852680000|2022-05-29 19:31:20|127.32|125.92|127.44|126.04|127.44|126.04|127.32|125.92|12
1653852690000|2022-05-29 19:31:30|127.43|126.03|127.49|126.09|127.49|126.09|127.43|126.03|8
1653852700000|2022-05-29 19:31:40|127.5|126.1|127.58|126.18|127.58|126.18|127.5|126.1|6
1653852710000|2022-05-29 19:31:50|127.59|126.19|127.63|126.23|127.63|126.23|127.59|126.19|3
1653852720000|2022-05-29 19:32:00|127.64|126.24|127.64|126.24|127.64|126.24|127.63|126.23|3
1653852730000|2022-05-29 19:32:10|127.63|126.23|127.63|126.23|127.63|126.23|127.63|126.23|1
1653852740000|2022-05-29 19:32:20|127.64|126.24|127.64|126.24|127.64|126.24|127.64|126.24|1
1653852750000|2022-05-29 19:32:30|127.63|126.23|127.5|126.1|127.63|126.23|127.5|126.1|6
1653852760000|2022-05-29 19:32:40|127.54|126.14|127.52|126.12|127.54|126.14|127.52|126.12|4
1653852770000|2022-05-29 19:32:50|127.51|126.11|127.57|126.17|127.57|126.17|127.51|126.11|5
1653852780000|2022-05-29 19:33:00|127.58|126.18|127.58|126.18|127.58|126.18|127.58|126.18|1
1653852790000|2022-05-29 19:33:10|127.62|126.22|127.63|126.23|127.63|126.23|127.62|126.22|2
1653852810000|2022-05-29 19:33:30|127.62|126.22|127.62|126.22|127.62|126.22|127.62|126.22|1
1653852830000|2022-05-29 19:33:50|127.6|126.2|127.59|126.19|127.6|126.2|127.58|126.18|6
1653852840000|2022-05-29 19:34:00|127.58|126.18|127.62|126.22|127.63|126.23|127.58|126.18|4
1653852890000|2022-05-29 19:34:50|127.61|126.21|127.61|126.21|127.61|126.21|127.6|126.2|3
1653852900000|2022-05-29 19:35:00|127.62|126.22|127.63|126.23|127.63|126.23|127.62|126.22|2
1653852910000|2022-05-29 19:35:10|127.62|126.22|127.63|126.23|127.63|126.23|127.62|126.22|2
1653852960000|2022-05-29 19:36:00|127.62|126.22|127.63|126.23|127.63|126.23|127.62|126.22|2
1653853090000|2022-05-29 19:38:10|127.62|126.22|127.55|126.15|127.62|126.22|127.55|126.15|5
1653853100000|2022-05-29 19:38:20|127.52|126.12|127.53|126.13|127.54|126.14|127.52|126.12|3
1653853120000|2022-05-29 19:38:40|127.54|126.14|127.53|126.13|127.54|126.14|127.53|126.13|2
1653853130000|2022-05-29 19:38:50|127.54|126.14|127.61|126.21|127.61|126.21|127.54|126.14|4
1653853140000|2022-05-29 19:39:00|127.62|126.22|127.62|126.22|127.62|126.22|127.62|126.22|1
1653853180000|2022-05-29 19:39:40|127.61|126.21|127.52|126.12|127.61|126.21|127.52|126.12|10
1653853200000|2022-05-29 19:40:00|127.51|126.11|127.51|126.11|127.52|126.12|127.51|126.11|3
1653853210000|2022-05-29 19:40:10|127.52|126.12|127.52|126.12|127.52|126.12|127.52|126.12|1
1653853220000|2022-05-29 19:40:20|127.51|126.11|127.52|126.12|127.52|126.12|127.51|126.11|8
1653853230000|2022-05-29 19:40:30|127.51|126.11|127.52|126.12|127.52|126.12|127.51|126.11|4
1653853240000|2022-05-29 19:40:40|127.51|126.11|127.5|126.1|127.51|126.11|127.49|126.09|4
1653853250000|2022-05-29 19:40:50|127.49|126.09|127.49|126.09|127.49|126.09|127.49|126.09|1
1653853260000|2022-05-29 19:41:00|127.5|126.1|127.5|126.1|127.5|126.1|127.5|126.1|1
1653853270000|2022-05-29 19:41:10|127.51|126.11|127.51|126.11|127.51|126.11|127.51|126.11|1
1653853280000|2022-05-29 19:41:20|127.5|126.1|127.44|126.04|127.5|126.1|127.44|126.04|4
1653853290000|2022-05-29 19:41:30|127.43|126.03|127.43|126.03|127.43|126.03|127.43|126.03|1
1653853300000|2022-05-29 19:41:40|127.45|126.05|127.44|126.04|127.45|126.05|127.44|126.04|2
1653853330000|2022-05-29 19:42:10|127.45|126.05|127.54|126.14|127.54|126.14|127.45|126.05|4
1653853340000|2022-05-29 19:42:20|127.55|126.15|127.55|126.15|127.55|126.15|127.55|126.15|1
1653853350000|2022-05-29 19:42:30|127.54|126.14|127.54|126.14|127.54|126.14|127.54|126.14|1
1653853450000|2022-05-29 19:44:10|127.55|126.15|127.54|126.14|127.55|126.15|127.54|126.14|2
1653853470000|2022-05-29 19:44:30|127.55|126.15|127.54|126.14|127.55|126.15|127.54|126.14|4
1653853480000|2022-05-29 19:44:40|127.55|126.15|127.55|126.15|127.55|126.15|127.54|126.14|3
1653853490000|2022-05-29 19:44:50|127.54|126.14|127.54|126.14|127.55|126.15|127.54|126.14|3
1653853500000|2022-05-29 19:45:00|127.53|126.13|127.52|126.12|127.53|126.13|127.52|126.12|2
1653853510000|2022-05-29 19:45:10|127.54|126.14|127.7|126.3|127.7|126.3|127.54|126.14|11
1653853520000|2022-05-29 19:45:20|127.73|126.33|127.79|126.39|127.79|126.39|127.73|126.33|7
1653853530000|2022-05-29 19:45:30|127.81|126.41|127.81|126.41|127.81|126.41|127.8|126.4|3
1653853540000|2022-05-29 19:45:40|127.8|126.4|127.79|126.39|127.8|126.4|127.79|126.39|2
1653853560000|2022-05-29 19:46:00|127.8|126.4|127.79|126.39|127.8|126.4|127.79|126.39|2
1653853570000|2022-05-29 19:46:10|127.8|126.4|127.8|126.4|127.8|126.4|127.79|126.39|5
1653853590000|2022-05-29 19:46:30|127.79|126.39|127.8|126.4|127.8|126.4|127.79|126.39|2
1653853620000|2022-05-29 19:47:00|127.79|126.39|127.71|126.31|127.79|126.39|127.71|126.31|6
1653853630000|2022-05-29 19:47:10|127.74|126.34|127.73|126.33|127.74|126.34|127.73|126.33|2
1653853640000|2022-05-29 19:47:20|127.72|126.32|127.72|126.32|127.72|126.32|127.72|126.32|1
1653853650000|2022-05-29 19:47:30|127.73|126.33|127.72|126.32|127.73|126.33|127.72|126.32|2
1653853670000|2022-05-29 19:47:50|127.73|126.33|127.8|126.4|127.8|126.4|127.73|126.33|5
1653853740000|2022-05-29 19:49:00|127.79|126.39|127.8|126.4|127.8|126.4|127.79|126.39|2
1653853750000|2022-05-29 19:49:10|127.79|126.39|127.79|126.39|127.79|126.39|127.79|126.39|1
1653853760000|2022-05-29 19:49:20|127.8|126.4|127.82|126.42|127.82|126.42|127.8|126.4|3
1653853770000|2022-05-29 19:49:30|127.81|126.41|127.81|126.41|127.81|126.41|127.81|126.41|1
1653853780000|2022-05-29 19:49:40|127.85|126.45|127.87|126.47|127.89|126.49|127.85|126.45|6
1653853790000|2022-05-29 19:49:50|127.86|126.46|127.81|126.41|127.86|126.46|127.81|126.41|4
1653853800000|2022-05-29 19:50:00|127.8|126.4|127.79|126.39|127.8|126.4|127.79|126.39|2
1653853830000|2022-05-29 19:50:30|127.8|126.4|127.79|126.39|127.8|126.4|127.79|126.39|2
1653853840000|2022-05-29 19:50:40|127.78|126.38|127.78|126.38|127.78|126.38|127.78|126.38|1
1653853850000|2022-05-29 19:50:50|127.79|126.39|127.79|126.39|127.79|126.39|127.79|126.39|1
1653853860000|2022-05-29 19:51:00|127.78|126.38|127.76|126.36|127.78|126.38|127.72|126.32|10
1653853870000|2022-05-29 19:51:10|127.78|126.38|127.75|126.35|127.78|126.38|127.75|126.35|3
1653853880000|2022-05-29 19:51:20|127.74|126.34|127.73|126.33|127.74|126.34|127.72|126.32|4
1653853890000|2022-05-29 19:51:30|127.72|126.32|127.72|126.32|127.72|126.32|127.72|126.32|1
1653853900000|2022-05-29 19:51:40|127.71|126.31|127.56|126.16|127.71|126.31|127.56|126.16|9
1653853910000|2022-05-29 19:51:50|127.55|126.15|127.51|126.11|127.55|126.15|127.5|126.1|5
1653853950000|2022-05-29 19:52:30|127.53|126.13|127.52|126.12|127.53|126.13|127.52|126.12|2
1653853980000|2022-05-29 19:53:00|127.51|126.11|127.51|126.11|127.51|126.11|127.51|126.11|1
1653853990000|2022-05-29 19:53:10|127.55|126.15|127.55|126.15|127.56|126.16|127.55|126.15|3
1653854000000|2022-05-29 19:53:20|127.56|126.16|127.61|126.21|127.61|126.21|127.56|126.16|3
1653854010000|2022-05-29 19:53:30|127.63|126.23|127.68|126.28|127.68|126.28|127.63|126.23|4
1653854020000|2022-05-29 19:53:40|127.67|126.27|127.59|126.19|127.67|126.27|127.57|126.17|12
1653854060000|2022-05-29 19:54:20|127.6|126.2|127.65|126.25|127.65|126.25|127.6|126.2|5
1653854070000|2022-05-29 19:54:30|127.66|126.26|127.67|126.27|127.67|126.27|127.66|126.26|2
1653854130000|2022-05-29 19:55:30|127.64|126.24|127.6|126.2|127.65|126.25|127.59|126.19|9
1653854140000|2022-05-29 19:55:40|127.59|126.19|127.59|126.19|127.59|126.19|127.59|126.19|1
1653854170000|2022-05-29 19:56:10|127.58|126.18|127.58|126.18|127.58|126.18|127.58|126.18|1
1653854180000|2022-05-29 19:56:20|127.59|126.19|127.57|126.17|127.59|126.19|127.57|126.17|3
1653854190000|2022-05-29 19:56:30|127.54|126.14|127.55|126.15|127.55|126.15|127.54|126.14|2
1653854200000|2022-05-29 19:56:40|127.58|126.18|127.58|126.18|127.58|126.18|127.56|126.16|5
1653854220000|2022-05-29 19:57:00|127.54|126.14|127.5|126.1|127.54|126.14|127.5|126.1|5
1653854260000|2022-05-29 19:57:40|127.63|126.23|127.89|126.49|127.89|126.49|127.59|126.19|12
1653854270000|2022-05-29 19:57:50|127.9|126.5|127.92|126.52|127.92|126.52|127.9|126.5|5
1653854280000|2022-05-29 19:58:00|127.94|126.54|128.12|126.72|128.12|126.72|127.94|126.54|7
1653854290000|2022-05-29 19:58:10|128.16|126.76|128|126.6|128.19|126.79|128|126.6|12
1653854300000|2022-05-29 19:58:20|127.98|126.58|127.98|126.58|127.98|126.58|127.98|126.58|1
1653854310000|2022-05-29 19:58:30|127.99|126.59|128.03|126.63|128.03|126.63|127.99|126.59|4
1653854330000|2022-05-29 19:58:50|128.05|126.65|128.05|126.65|128.05|126.65|128.05|126.65|1
1653854370000|2022-05-29 19:59:30|128.11|126.71|128.23|126.83|128.23|126.83|128.11|126.71|9
1653854380000|2022-05-29 19:59:40|128.25|126.85|128.26|126.86|128.26|126.86|128.24|126.84|3
1653854390000|2022-05-29 19:59:50|128.25|126.85|128.23|126.83|128.25|126.85|128.23|126.83|4
1653854400000|2022-05-29 20:00:00|128.22|126.82|128.17|126.77|128.22|126.82|128.16|126.76|6
1653854410000|2022-05-29 20:00:10|128.13|126.73|128.14|126.74|128.14|126.74|128.13|126.73|2
1653854420000|2022-05-29 20:00:20|128.15|126.75|128.38|126.98|128.38|126.98|128.15|126.75|14
1653854430000|2022-05-29 20:00:30|128.37|126.97|128.36|126.96|128.37|126.97|128.36|126.96|2
1653854440000|2022-05-29 20:00:40|128.34|126.94|128.47|127.07|128.47|127.07|128.34|126.94|6
1653854450000|2022-05-29 20:00:50|128.45|127.05|128.46|127.06|128.46|127.06|128.44|127.04|3
1653854460000|2022-05-29 20:01:00|128.44|127.04|128.46|127.06|128.46|127.06|128.44|127.04|3
1653854470000|2022-05-29 20:01:10|128.45|127.05|128.49|127.09|128.5|127.1|128.45|127.05|7
1653854480000|2022-05-29 20:01:20|128.47|127.07|128.44|127.04|128.47|127.07|128.44|127.04|6
1653854490000|2022-05-29 20:01:30|128.43|127.03|128.33|126.93|128.43|127.03|128.33|126.93|9
1653854500000|2022-05-29 20:01:40|128.32|126.92|128.32|126.92|128.32|126.92|128.32|126.92|1
1653854510000|2022-05-29 20:01:50|128.33|126.93|128.31|126.91|128.33|126.93|128.3|126.9|3
1653854520000|2022-05-29 20:02:00|128.32|126.92|128.32|126.92|128.32|126.92|128.32|126.92|1
1653854550000|2022-05-29 20:02:30|128.33|126.93|128.33|126.93|128.33|126.93|128.33|126.93|1
1653854580000|2022-05-29 20:03:00|128.31|126.91|128.33|126.93|128.33|126.93|128.31|126.91|2
1653854590000|2022-05-29 20:03:10|128.32|126.92|128.26|126.86|128.32|126.92|128.26|126.86|5
1653854600000|2022-05-29 20:03:20|128.27|126.87|128.25|126.85|128.27|126.87|128.25|126.85|5
1653854610000|2022-05-29 20:03:30|128.23|126.83|128.5|127.1|128.5|127.1|128.23|126.83|14
1653854620000|2022-05-29 20:03:40|128.49|127.09|128.5|127.1|128.5|127.1|128.49|127.09|4
1653854630000|2022-05-29 20:03:50|128.48|127.08|128.53|127.13|128.53|127.13|128.48|127.08|5
1653854640000|2022-05-29 20:04:00|128.55|127.15|128.53|127.13|128.56|127.16|128.53|127.13|5
1653854650000|2022-05-29 20:04:10|128.54|127.14|128.71|127.31|128.72|127.32|128.54|127.14|8
1653854660000|2022-05-29 20:04:20|128.81|127.41|128.84|127.44|128.84|127.44|128.79|127.39|6
1653854670000|2022-05-29 20:04:30|128.85|127.45|128.85|127.45|128.85|127.45|128.85|127.45|1
1653854680000|2022-05-29 20:04:40|128.84|127.44|128.88|127.48|128.88|127.48|128.84|127.44|4
1653854690000|2022-05-29 20:04:50|128.89|127.49|128.87|127.47|128.89|127.49|128.87|127.47|5
1653854700000|2022-05-29 20:05:00|128.86|127.46|128.88|127.48|128.91|127.51|128.86|127.46|5
1653854710000|2022-05-29 20:05:10|128.89|127.49|128.87|127.47|128.89|127.49|128.87|127.47|2
1653854720000|2022-05-29 20:05:20|128.9|127.5|128.89|127.49|128.9|127.5|128.89|127.49|2
1653854730000|2022-05-29 20:05:30|128.9|127.5|128.9|127.5|128.9|127.5|128.9|127.5|1
1653854740000|2022-05-29 20:05:40|128.89|127.49|128.89|127.49|128.89|127.49|128.87|127.47|3
1653854750000|2022-05-29 20:05:50|128.88|127.48|128.88|127.48|128.89|127.49|128.88|127.48|7
1653854760000|2022-05-29 20:06:00|128.87|127.47|128.87|127.47|128.87|127.47|128.87|127.47|1
1653854780000|2022-05-29 20:06:20|128.84|127.44|128.79|127.39|128.84|127.44|128.79|127.39|4
1653854790000|2022-05-29 20:06:30|128.8|127.4|128.81|127.41|128.83|127.43|128.79|127.39|5
1653854800000|2022-05-29 20:06:40|128.82|127.42|128.82|127.42|128.82|127.42|128.82|127.42|1
1653854830000|2022-05-29 20:07:10|128.81|127.41|128.78|127.38|128.81|127.41|128.78|127.38|8
1653854850000|2022-05-29 20:07:30|128.77|127.37|128.77|127.37|128.77|127.37|128.77|127.37|1
1653854860000|2022-05-29 20:07:40|128.78|127.38|128.78|127.38|128.78|127.38|128.78|127.38|1
1653854870000|2022-05-29 20:07:50|128.79|127.39|128.78|127.38|128.79|127.39|128.78|127.38|8
1653854940000|2022-05-29 20:09:00|128.79|127.39|128.78|127.38|128.79|127.39|128.78|127.38|2
1653854980000|2022-05-29 20:09:40|128.77|127.37|128.78|127.38|128.78|127.38|128.77|127.37|2
1653854990000|2022-05-29 20:09:50|128.81|127.41|128.86|127.46|128.87|127.47|128.81|127.41|4
1653855000000|2022-05-29 20:10:00|128.87|127.47|128.87|127.47|128.87|127.47|128.87|127.47|1
1653855030000|2022-05-29 20:10:30|128.83|127.43|128.82|127.42|128.83|127.43|128.82|127.42|2
1653855040000|2022-05-29 20:10:40|128.83|127.43|128.83|127.43|128.83|127.43|128.83|127.43|1
1653855060000|2022-05-29 20:11:00|128.82|127.42|128.55|127.15|128.82|127.42|128.55|127.15|13
1653855070000|2022-05-29 20:11:10|128.53|127.13|128.44|127.04|128.53|127.13|128.44|127.04|8
1653855120000|2022-05-29 20:12:00|128.45|127.05|128.54|127.14|128.54|127.14|128.45|127.05|4
1653855130000|2022-05-29 20:12:10|128.53|127.13|128.53|127.13|128.53|127.13|128.53|127.13|1
1653855170000|2022-05-29 20:12:50|128.51|127.11|128.44|127.04|128.51|127.11|128.44|127.04|5
1653855180000|2022-05-29 20:13:00|128.43|127.03|128.43|127.03|128.43|127.03|128.43|127.03|1
1653855190000|2022-05-29 20:13:10|128.42|127.02|128.41|127.01|128.42|127.02|128.41|127.01|2
1653855200000|2022-05-29 20:13:20|128.42|127.02|128.43|127.03|128.43|127.03|128.42|127.02|2
1653855210000|2022-05-29 20:13:30|128.42|127.02|128.42|127.02|128.43|127.03|128.42|127.02|3
1653855220000|2022-05-29 20:13:40|128.43|127.03|128.43|127.03|128.43|127.03|128.43|127.03|1
1653855230000|2022-05-29 20:13:50|128.42|127.02|128.42|127.02|128.42|127.02|128.42|127.02|1
1653855290000|2022-05-29 20:14:50|128.41|127.01|128.41|127.01|128.41|127.01|128.41|127.01|1
1653855300000|2022-05-29 20:15:00|128.42|127.02|128.52|127.12|128.53|127.13|128.42|127.02|7
1653855390000|2022-05-29 20:16:30|128.53|127.13|128.58|127.18|128.58|127.18|128.53|127.13|4
1653855400000|2022-05-29 20:16:40|128.57|127.17|128.54|127.14|128.58|127.18|128.54|127.14|4
1653855410000|2022-05-29 20:16:50|128.55|127.15|128.61|127.21|128.61|127.21|128.55|127.15|2
1653855420000|2022-05-29 20:17:00|128.64|127.24|128.64|127.24|128.7|127.3|128.64|127.24|8
1653855430000|2022-05-29 20:17:10|128.63|127.23|128.63|127.23|128.63|127.23|128.63|127.23|1
1653855450000|2022-05-29 20:17:30|128.62|127.22|128.56|127.16|128.62|127.22|128.56|127.16|5
1653855480000|2022-05-29 20:18:00|128.55|127.15|128.55|127.15|128.55|127.15|128.55|127.15|1
1653855500000|2022-05-29 20:18:20|128.53|127.13|128.45|127.05|128.53|127.13|128.44|127.04|5
1653855520000|2022-05-29 20:18:40|128.44|127.04|128.43|127.03|128.44|127.04|128.43|127.03|2
1653855540000|2022-05-29 20:19:00|128.41|127.01|128.41|127.01|128.42|127.02|128.35|126.95|14
1653855550000|2022-05-29 20:19:10|128.4|127|128.4|127|128.4|127|128.4|127|1
1653855570000|2022-05-29 20:19:30|128.38|126.98|128.41|127.01|128.41|127.01|128.38|126.98|4
1653855580000|2022-05-29 20:19:40|128.4|127|128.4|127|128.41|127.01|128.4|127|3
1653855600000|2022-05-29 20:20:00|128.41|127.01|128.4|127|128.41|127.01|128.4|127|2
1653855610000|2022-05-29 20:20:10|128.41|127.01|128.41|127.01|128.41|127.01|128.4|127|3
1653855650000|2022-05-29 20:20:50|128.4|127|128.36|126.96|128.4|127|128.36|126.96|5
1653855660000|2022-05-29 20:21:00|128.34|126.94|128.43|127.03|128.43|127.03|128.33|126.93|8
1653855710000|2022-05-29 20:21:50|128.44|127.04|128.44|127.04|128.44|127.04|128.44|127.04|1
1653855720000|2022-05-29 20:22:00|128.43|127.03|128.43|127.03|128.43|127.03|128.43|127.03|1
1653855790000|2022-05-29 20:23:10|128.44|127.04|128.52|127.12|128.52|127.12|128.44|127.04|3
1653855800000|2022-05-29 20:23:20|128.53|127.13|128.53|127.13|128.53|127.13|128.53|127.13|1
1653855810000|2022-05-29 20:23:30|128.54|127.14|128.64|127.24|128.64|127.24|128.54|127.14|3
1653855830000|2022-05-29 20:23:50|128.65|127.25|128.65|127.25|128.65|127.25|128.65|127.25|1
1653855840000|2022-05-29 20:24:00|128.64|127.24|128.65|127.25|128.65|127.25|128.64|127.24|8
1653855850000|2022-05-29 20:24:10|128.66|127.26|128.79|127.39|128.79|127.39|128.66|127.26|10
1653855870000|2022-05-29 20:24:30|128.8|127.4|128.8|127.4|128.8|127.4|128.8|127.4|1
1653855880000|2022-05-29 20:24:40|128.79|127.39|128.79|127.39|128.79|127.39|128.79|127.39|1
1653855890000|2022-05-29 20:24:50|128.8|127.4|128.79|127.39|128.8|127.4|128.79|127.39|2
1653855930000|2022-05-29 20:25:30|128.8|127.4|128.89|127.49|128.91|127.51|128.8|127.4|6
1653855940000|2022-05-29 20:25:40|128.9|127.5|128.9|127.5|128.9|127.5|128.9|127.5|1
1653855950000|2022-05-29 20:25:50|128.89|127.49|128.89|127.49|128.89|127.49|128.89|127.49|1
1653855970000|2022-05-29 20:26:10|128.9|127.5|128.9|127.5|128.9|127.5|128.9|127.5|1
1653855980000|2022-05-29 20:26:20|128.89|127.49|128.89|127.49|128.89|127.49|128.89|127.49|1
1653855990000|2022-05-29 20:26:30|128.9|127.5|128.89|127.49|128.9|127.5|128.89|127.49|2
1653856000000|2022-05-29 20:26:40|128.88|127.48|128.82|127.42|128.88|127.48|128.82|127.42|4
1653856010000|2022-05-29 20:26:50|128.81|127.41|128.89|127.49|128.89|127.49|128.81|127.41|7
1653856020000|2022-05-29 20:27:00|128.9|127.5|128.9|127.5|128.9|127.5|128.9|127.5|1
1653856040000|2022-05-29 20:27:20|128.89|127.49|128.81|127.41|128.89|127.49|128.81|127.41|6
1653856060000|2022-05-29 20:27:40|128.82|127.42|128.81|127.41|128.82|127.42|128.81|127.41|2
1653856070000|2022-05-29 20:27:50|128.82|127.42|128.9|127.5|128.9|127.5|128.82|127.42|4
1653856080000|2022-05-29 20:28:00|128.91|127.51|128.97|127.57|128.97|127.57|128.91|127.51|7
1653856090000|2022-05-29 20:28:10|128.99|127.59|129.01|127.61|129.02|127.62|128.99|127.59|5
1653856100000|2022-05-29 20:28:20|129.03|127.63|129.1|127.7|129.1|127.7|129.02|127.62|6
1653856110000|2022-05-29 20:28:30|129.11|127.71|129.11|127.71|129.14|127.74|129.06|127.66|15
1653856120000|2022-05-29 20:28:40|129.1|127.7|129.13|127.73|129.18|127.78|129.1|127.7|14
1653856130000|2022-05-29 20:28:50|129.12|127.72|129.12|127.72|129.12|127.72|129.12|127.72|1
1653856140000|2022-05-29 20:29:00|129.14|127.74|129.16|127.76|129.18|127.78|129.14|127.74|6
1653856170000|2022-05-29 20:29:30|129.15|127.75|129.15|127.75|129.15|127.75|129.15|127.75|1
1653856180000|2022-05-29 20:29:40|129.14|127.74|129.12|127.72|129.14|127.74|129.11|127.71|4
1653856190000|2022-05-29 20:29:50|129.11|127.71|129.11|127.71|129.12|127.72|129.11|127.71|3
1653856250000|2022-05-29 20:30:50|129.12|127.72|129.12|127.72|129.12|127.72|129.12|127.72|1
1653856260000|2022-05-29 20:31:00|129.13|127.73|129.23|127.83|129.24|127.84|129.13|127.73|7
1653856270000|2022-05-29 20:31:10|129.24|127.84|129.3|127.9|129.31|127.91|129.23|127.83|6
1653856280000|2022-05-29 20:31:20|129.31|127.91|129.3|127.9|129.31|127.91|129.29|127.89|4
1653856290000|2022-05-29 20:31:30|129.31|127.91|129.41|128.01|129.48|128.08|129.31|127.91|11
1653856300000|2022-05-29 20:31:40|129.37|127.97|129.41|128.01|129.41|128.01|129.33|127.93|7
1653856310000|2022-05-29 20:31:50|129.4|128|129.4|128|129.4|128|129.4|128|1
1653856320000|2022-05-29 20:32:00|129.48|128.08|129.82|128.42|129.9|128.5|129.48|128.08|19
1653856330000|2022-05-29 20:32:10|129.8|128.4|129.87|128.47|129.88|128.48|129.6|128.2|11
1653856340000|2022-05-29 20:32:20|129.94|128.54|129.93|128.53|129.95|128.55|129.93|128.53|5
1653856350000|2022-05-29 20:32:30|129.92|128.52|129.96|128.56|129.98|128.58|129.92|128.52|5
1653856360000|2022-05-29 20:32:40|129.94|128.54|129.9|128.5|129.94|128.54|129.87|128.47|12
1653856370000|2022-05-29 20:32:50|129.87|128.47|129.88|128.48|129.88|128.48|129.83|128.43|7
1653856380000|2022-05-29 20:33:00|129.87|128.47|129.86|128.46|129.87|128.47|129.86|128.46|2
1653856390000|2022-05-29 20:33:10|129.83|128.43|129.81|128.41|129.83|128.43|129.81|128.41|5
1653856400000|2022-05-29 20:33:20|129.8|128.4|129.79|128.39|129.8|128.4|129.79|128.39|2
1653856430000|2022-05-29 20:33:50|129.81|128.41|129.81|128.41|129.81|128.41|129.81|128.41|1
1653856440000|2022-05-29 20:34:00|129.8|128.4|129.73|128.33|129.8|128.4|129.73|128.33|8
1653856450000|2022-05-29 20:34:10|129.72|128.32|129.5|128.1|129.72|128.32|129.5|128.1|11
1653856460000|2022-05-29 20:34:20|129.48|128.08|129.35|127.95|129.48|128.08|129.35|127.95|8
1653856470000|2022-05-29 20:34:30|129.34|127.94|129.34|127.94|129.34|127.94|129.34|127.94|1
1653856480000|2022-05-29 20:34:40|129.35|127.95|129.39|127.99|129.4|128|129.35|127.95|4
1653856490000|2022-05-29 20:34:50|129.38|127.98|129.52|128.12|129.52|128.12|129.38|127.98|11
1653856500000|2022-05-29 20:35:00|129.51|128.11|129.49|128.09|129.51|128.11|129.49|128.09|2
1653856520000|2022-05-29 20:35:20|129.5|128.1|129.56|128.16|129.57|128.17|129.5|128.1|5
1653856530000|2022-05-29 20:35:30|129.57|128.17|129.6|128.2|129.6|128.2|129.57|128.17|2
1653856550000|2022-05-29 20:35:50|129.59|128.19|129.53|128.13|129.59|128.19|129.53|128.13|3
1653856560000|2022-05-29 20:36:00|129.54|128.14|129.54|128.14|129.54|128.14|129.54|128.14|1
1653856580000|2022-05-29 20:36:20|129.53|128.13|129.53|128.13|129.53|128.13|129.53|128.13|1
1653856590000|2022-05-29 20:36:30|129.52|128.12|129.44|128.04|129.52|128.12|129.44|128.04|7
1653856600000|2022-05-29 20:36:40|129.43|128.03|129.43|128.03|129.43|128.03|129.43|128.03|1
1653856610000|2022-05-29 20:36:50|129.44|128.04|129.44|128.04|129.44|128.04|129.44|128.04|1
1653856620000|2022-05-29 20:37:00|129.45|128.05|129.57|128.17|129.58|128.18|129.45|128.05|4
1653856630000|2022-05-29 20:37:10|129.58|128.18|129.88|128.48|129.88|128.48|129.58|128.18|15
1653856650000|2022-05-29 20:37:30|129.89|128.49|129.89|128.49|129.89|128.49|129.89|128.49|1
1653856660000|2022-05-29 20:37:40|129.9|128.5|129.9|128.5|129.9|128.5|129.9|128.5|1
1653856670000|2022-05-29 20:37:50|129.89|128.49|129.89|128.49|129.89|128.49|129.89|128.49|1
1653856690000|2022-05-29 20:38:10|129.88|128.48|129.88|128.48|129.88|128.48|129.88|128.48|1
1653856700000|2022-05-29 20:38:20|129.86|128.46|129.79|128.39|129.86|128.46|129.79|128.39|6
1653856730000|2022-05-29 20:38:50|129.83|128.43|129.91|128.51|129.91|128.51|129.83|128.43|6
1653856740000|2022-05-29 20:39:00|129.93|128.53|129.9|128.5|129.93|128.53|129.9|128.5|6
1653856750000|2022-05-29 20:39:10|129.92|128.52|129.94|128.54|129.94|128.54|129.92|128.52|5
1653856760000|2022-05-29 20:39:20|129.95|128.55|129.95|128.55|129.95|128.55|129.95|128.55|1
1653856770000|2022-05-29 20:39:30|129.91|128.51|129.92|128.52|129.92|128.52|129.91|128.51|2
1653856780000|2022-05-29 20:39:40|129.91|128.51|129.9|128.5|129.92|128.52|129.9|128.5|3
1653856800000|2022-05-29 20:40:00|129.89|128.49|129.89|128.49|129.89|128.49|129.88|128.48|3
1653856810000|2022-05-29 20:40:10|129.88|128.48|129.88|128.48|129.88|128.48|129.87|128.47|3
1653856820000|2022-05-29 20:40:20|129.87|128.47|129.87|128.47|129.88|128.48|129.87|128.47|3
1653856830000|2022-05-29 20:40:30|129.85|128.45|129.87|128.47|129.87|128.47|129.85|128.45|2
1653856840000|2022-05-29 20:40:40|129.88|128.48|129.88|128.48|129.9|128.5|129.88|128.48|4
1653856850000|2022-05-29 20:40:50|129.87|128.47|129.81|128.41|129.87|128.47|129.81|128.41|6
1653856860000|2022-05-29 20:41:00|129.85|128.45|129.84|128.44|129.87|128.47|129.84|128.44|4
1653856870000|2022-05-29 20:41:10|129.82|128.42|129.81|128.41|129.82|128.42|129.81|128.41|4
1653856890000|2022-05-29 20:41:30|129.8|128.4|129.78|128.38|129.8|128.4|129.78|128.38|3
1653856900000|2022-05-29 20:41:40|129.77|128.37|129.77|128.37|129.77|128.37|129.77|128.37|1
1653856920000|2022-05-29 20:42:00|129.78|128.38|129.79|128.39|129.79|128.39|129.78|128.38|2
1653856930000|2022-05-29 20:42:10|129.78|128.38|129.77|128.37|129.78|128.38|129.75|128.35|4
1653856940000|2022-05-29 20:42:20|129.78|128.38|129.77|128.37|129.78|128.38|129.77|128.37|2
1653856960000|2022-05-29 20:42:40|129.78|128.38|129.86|128.46|129.86|128.46|129.78|128.38|4
1653856970000|2022-05-29 20:42:50|129.87|128.47|129.87|128.47|129.87|128.47|129.87|128.47|1
1653857000000|2022-05-29 20:43:20|129.84|128.44|129.79|128.39|129.84|128.44|129.79|128.39|4
1653857010000|2022-05-29 20:43:30|129.78|128.38|129.78|128.38|129.78|128.38|129.78|128.38|1
1653857050000|2022-05-29 20:44:10|129.79|128.39|129.78|128.38|129.79|128.39|129.78|128.38|2
1653857070000|2022-05-29 20:44:30|129.79|128.39|129.78|128.38|129.79|128.39|129.78|128.38|2
1653857080000|2022-05-29 20:44:40|129.79|128.39|129.76|128.36|129.79|128.39|129.76|128.36|4
1653857090000|2022-05-29 20:44:50|129.77|128.37|129.77|128.37|129.77|128.37|129.77|128.37|1
1653857100000|2022-05-29 20:45:00|129.78|128.38|129.77|128.37|129.78|128.38|129.77|128.37|2
1653857110000|2022-05-29 20:45:10|129.78|128.38|129.78|128.38|129.78|128.38|129.78|128.38|1
1653857120000|2022-05-29 20:45:20|129.77|128.37|129.76|128.36|129.77|128.37|129.76|128.36|2
1653857140000|2022-05-29 20:45:40|129.75|128.35|129.75|128.35|129.75|128.35|129.75|128.35|1
1653857150000|2022-05-29 20:45:50|129.74|128.34|129.81|128.41|129.81|128.41|129.74|128.34|3
1653857160000|2022-05-29 20:46:00|129.82|128.42|129.82|128.42|129.82|128.42|129.82|128.42|1
1653857180000|2022-05-29 20:46:20|129.81|128.41|129.75|128.35|129.81|128.41|129.75|128.35|7
1653857190000|2022-05-29 20:46:30|129.74|128.34|129.74|128.34|129.74|128.34|129.74|128.34|1
1653857220000|2022-05-29 20:47:00|129.72|128.32|129.72|128.32|129.72|128.32|129.72|128.32|1
1653857240000|2022-05-29 20:47:20|129.71|128.31|129.4|128|129.71|128.31|129.4|128|11
1653857250000|2022-05-29 20:47:30|129.39|127.99|129.39|127.99|129.41|128.01|129.39|127.99|3
1653857260000|2022-05-29 20:47:40|129.4|128|129.4|128|129.4|128|129.4|128|1
1653857270000|2022-05-29 20:47:50|129.39|127.99|129.39|127.99|129.4|128|129.39|127.99|3
1653857280000|2022-05-29 20:48:00|129.38|127.98|129.38|127.98|129.38|127.98|129.38|127.98|1
1653857300000|2022-05-29 20:48:20|129.37|127.97|129.37|127.97|129.37|127.97|129.37|127.97|1
1653857310000|2022-05-29 20:48:30|129.36|127.96|129.29|127.89|129.36|127.96|129.29|127.89|8
1653857320000|2022-05-29 20:48:40|129.28|127.88|129.28|127.88|129.28|127.88|129.28|127.88|1
1653857330000|2022-05-29 20:48:50|129.29|127.89|129.26|127.86|129.29|127.89|129.26|127.86|2
1653857340000|2022-05-29 20:49:00|129.24|127.84|129.32|127.92|129.32|127.92|129.23|127.83|7
1653857350000|2022-05-29 20:49:10|129.33|127.93|129.33|127.93|129.33|127.93|129.33|127.93|1
1653857370000|2022-05-29 20:49:30|129.32|127.92|129.32|127.92|129.32|127.92|129.32|127.92|1
1653857380000|2022-05-29 20:49:40|129.33|127.93|129.42|128.02|129.42|128.02|129.33|127.93|8
1653857400000|2022-05-29 20:50:00|129.41|128.01|129.33|127.93|129.41|128.01|129.33|127.93|6
1653857410000|2022-05-29 20:50:10|129.32|127.92|129.31|127.91|129.32|127.92|129.31|127.91|2
1653857420000|2022-05-29 20:50:20|129.32|127.92|129.38|127.98|129.38|127.98|129.32|127.92|3
1653857440000|2022-05-29 20:50:40|129.37|127.97|129.36|127.96|129.37|127.97|129.35|127.95|3
1653857450000|2022-05-29 20:50:50|129.35|127.95|129.33|127.93|129.35|127.95|129.33|127.93|3
1653857460000|2022-05-29 20:51:00|129.32|127.92|129.32|127.92|129.32|127.92|129.32|127.92|1
1653857510000|2022-05-29 20:51:50|129.33|127.93|129.33|127.93|129.33|127.93|129.33|127.93|1
1653857530000|2022-05-29 20:52:10|129.4|128|129.48|128.08|129.48|128.08|129.39|127.99|7
1653857540000|2022-05-29 20:52:20|129.46|128.06|129.46|128.06|129.47|128.07|129.46|128.06|3
1653857550000|2022-05-29 20:52:30|129.47|128.07|129.47|128.07|129.47|128.07|129.47|128.07|1
1653857560000|2022-05-29 20:52:40|129.46|128.06|129.48|128.08|129.48|128.08|129.46|128.06|4
1653857580000|2022-05-29 20:53:00|129.46|128.06|129.44|128.04|129.48|128.08|129.44|128.04|5
1653857590000|2022-05-29 20:53:10|129.43|128.03|129.43|128.03|129.43|128.03|129.43|128.03|1
1653857620000|2022-05-29 20:53:40|129.41|128.01|129.41|128.01|129.41|128.01|129.41|128.01|1
1653857640000|2022-05-29 20:54:00|129.36|127.96|129.31|127.91|129.36|127.96|129.31|127.91|6
1653857650000|2022-05-29 20:54:10|129.3|127.9|129.3|127.9|129.3|127.9|129.3|127.9|1
1653857660000|2022-05-29 20:54:20|129.33|127.93|129.42|128.02|129.42|128.02|129.32|127.92|9
1653857670000|2022-05-29 20:54:30|129.46|128.06|129.46|128.06|129.46|128.06|129.46|128.06|1
1653857690000|2022-05-29 20:54:50|129.45|128.05|129.44|128.04|129.45|128.05|129.44|128.04|2
1653857700000|2022-05-29 20:55:00|129.43|128.03|129.43|128.03|129.43|128.03|129.43|128.03|1
1653857710000|2022-05-29 20:55:10|129.42|128.02|129.41|128.01|129.42|128.02|129.41|128.01|2
1653857720000|2022-05-29 20:55:20|129.42|128.02|129.42|128.02|129.42|128.02|129.42|128.02|1
1653857740000|2022-05-29 20:55:40|129.41|128.01|129.41|128.01|129.41|128.01|129.41|128.01|1
1653857760000|2022-05-29 20:56:00|129.4|128|129.33|127.93|129.4|128|129.32|127.92|10
1653857770000|2022-05-29 20:56:10|129.32|127.92|129.3|127.9|129.32|127.92|129.3|127.9|2
1653857780000|2022-05-29 20:56:20|129.31|127.91|129.31|127.91|129.31|127.91|129.31|127.91|1
1653857840000|2022-05-29 20:57:20|129.3|127.9|129.3|127.9|129.3|127.9|129.3|127.9|1
1653857870000|2022-05-29 20:57:50|129.29|127.89|129.3|127.9|129.32|127.92|129.29|127.89|5
1653857880000|2022-05-29 20:58:00|129.31|127.91|129.28|127.88|129.31|127.91|129.28|127.88|2
1653857940000|2022-05-29 20:59:00|129.31|127.91|129.52|128.12|129.52|128.12|129.31|127.91|11
1653857950000|2022-05-29 20:59:10|129.51|128.11|129.51|128.11|129.51|128.11|129.51|128.11|1
1653857970000|2022-05-29 20:59:30|129.5|128.1|129.48|128.08|129.5|128.1|129.43|128.03|6
1653857980000|2022-05-29 20:59:40|129.43|128.03|129.43|128.03|129.43|128.03|129.43|128.03|1
1653857990000|2022-05-29 20:59:50|129.48|128.08|129.48|128.08|129.48|128.08|129.48|128.08|1
1653858010000|2022-05-29 21:00:10|129.47|128.07|129.43|128.03|129.47|128.07|129.43|128.03|3
1653858030000|2022-05-29 21:00:30|129.42|128.02|129.42|128.02|129.42|128.02|129.42|128.02|1
1653858040000|2022-05-29 21:00:40|129.43|128.03|129.52|128.12|129.52|128.12|129.42|128.02|4
1653858050000|2022-05-29 21:00:50|129.51|128.11|129.49|128.09|129.51|128.11|129.44|128.04|8
1653858060000|2022-05-29 21:01:00|129.46|128.06|129.43|128.03|129.46|128.06|129.43|128.03|2
1653858070000|2022-05-29 21:01:10|129.42|128.02|129.42|128.02|129.42|128.02|129.42|128.02|1
1653858090000|2022-05-29 21:01:30|129.41|128.01|129.42|128.02|129.42|128.02|129.41|128.01|2
1653858100000|2022-05-29 21:01:40|129.41|128.01|129.4|128|129.41|128.01|129.4|128|2
1653858110000|2022-05-29 21:01:50|129.49|128.09|129.51|128.11|129.51|128.11|129.49|128.09|2
1653858120000|2022-05-29 21:02:00|129.49|128.09|129.36|127.96|129.49|128.09|129.36|127.96|12
1653858130000|2022-05-29 21:02:10|129.35|127.95|129.28|127.88|129.35|127.95|129.28|127.88|6
1653858150000|2022-05-29 21:02:30|129.27|127.87|129.29|127.89|129.29|127.89|129.27|127.87|3
1653858190000|2022-05-29 21:03:10|129.27|127.87|129.27|127.87|129.27|127.87|129.27|127.87|1
1653858200000|2022-05-29 21:03:20|129.26|127.86|129.29|127.89|129.29|127.89|129.26|127.86|3
1653858240000|2022-05-29 21:04:00|129.28|127.88|129.25|127.85|129.28|127.88|129.21|127.81|9
1653858250000|2022-05-29 21:04:10|129.24|127.84|129.24|127.84|129.24|127.84|129.24|127.84|1
1653858260000|2022-05-29 21:04:20|129.23|127.83|129.21|127.81|129.23|127.83|129.21|127.81|2
1653858270000|2022-05-29 21:04:30|129.2|127.8|129.22|127.82|129.22|127.82|129.2|127.8|3
1653858290000|2022-05-29 21:04:50|129.21|127.81|129.21|127.81|129.21|127.81|129.21|127.81|1
1653858300000|2022-05-29 21:05:00|129.2|127.8|129.2|127.8|129.2|127.8|129.2|127.8|1
1653858310000|2022-05-29 21:05:10|129.19|127.79|129.19|127.79|129.19|127.79|129.18|127.78|3
1653858320000|2022-05-29 21:05:20|129.16|127.76|129.19|127.79|129.19|127.79|129.16|127.76|2
1653858330000|2022-05-29 21:05:30|129.18|127.78|129.18|127.78|129.18|127.78|129.18|127.78|1
1653858340000|2022-05-29 21:05:40|129.19|127.79|129.19|127.79|129.19|127.79|129.19|127.79|1
1653858350000|2022-05-29 21:05:50|129.21|127.81|129.26|127.86|129.26|127.86|129.19|127.79|5
1653858360000|2022-05-29 21:06:00|129.27|127.87|129.26|127.86|129.27|127.87|129.26|127.86|2
1653858370000|2022-05-29 21:06:10|129.25|127.85|129.19|127.79|129.25|127.85|129.19|127.79|5
1653858380000|2022-05-29 21:06:20|129.2|127.8|129.17|127.77|129.2|127.8|129.16|127.76|5
1653858390000|2022-05-29 21:06:30|129.16|127.76|129.17|127.77|129.17|127.77|129.16|127.76|2
1653858400000|2022-05-29 21:06:40|129.16|127.76|129.18|127.78|129.19|127.79|129.16|127.76|5
1653858410000|2022-05-29 21:06:50|129.19|127.79|129.21|127.81|129.24|127.84|129.17|127.77|5
1653858420000|2022-05-29 21:07:00|129.26|127.86|129.17|127.77|129.26|127.86|129.17|127.77|7
1653858430000|2022-05-29 21:07:10|129.16|127.76|129.16|127.76|129.16|127.76|129.16|127.76|1
1653858440000|2022-05-29 21:07:20|129.19|127.79|129.23|127.83|129.23|127.83|129.19|127.79|2
1653858450000|2022-05-29 21:07:30|129.22|127.82|129.27|127.87|129.27|127.87|129.22|127.82|2
1653858490000|2022-05-29 21:08:10|129.3|127.9|129.32|127.92|129.32|127.92|129.3|127.9|2
1653858520000|2022-05-29 21:08:40|129.34|127.94|129.43|128.03|129.46|128.06|129.34|127.94|5
1653858530000|2022-05-29 21:08:50|129.45|128.05|129.39|127.99|129.45|128.05|129.38|127.98|7
1653858540000|2022-05-29 21:09:00|129.38|127.98|129.39|127.99|129.4|128|129.38|127.98|4
1653858550000|2022-05-29 21:09:10|129.41|128.01|129.43|128.03|129.43|128.03|129.41|128.01|2
1653858560000|2022-05-29 21:09:20|129.47|128.07|129.46|128.06|129.47|128.07|129.46|128.06|2
1653858570000|2022-05-29 21:09:30|129.47|128.07|129.47|128.07|129.47|128.07|129.47|128.07|1
1653858630000|2022-05-29 21:10:30|129.5|128.1|129.47|128.07|129.5|128.1|129.47|128.07|2
1653858640000|2022-05-29 21:10:40|129.48|128.08|129.57|128.17|129.57|128.17|129.48|128.08|4
1653858660000|2022-05-29 21:11:00|129.58|128.18|129.57|128.17|129.58|128.18|129.57|128.17|2
1653858670000|2022-05-29 21:11:10|129.58|128.18|129.57|128.17|129.58|128.18|129.57|128.17|2
1653858680000|2022-05-29 21:11:20|129.58|128.18|129.57|128.17|129.58|128.18|129.57|128.17|4
1653858690000|2022-05-29 21:11:30|129.58|128.18|129.57|128.17|129.58|128.18|129.57|128.17|2
1653858700000|2022-05-29 21:11:40|129.58|128.18|129.57|128.17|129.58|128.18|129.57|128.17|2
1653858710000|2022-05-29 21:11:50|129.58|128.18|129.57|128.17|129.58|128.18|129.57|128.17|2
1653858720000|2022-05-29 21:12:00|129.54|128.14|129.46|128.06|129.54|128.14|129.46|128.06|4
1653858760000|2022-05-29 21:12:40|129.47|128.07|129.47|128.07|129.47|128.07|129.47|128.07|1
1653858780000|2022-05-29 21:13:00|129.46|128.06|129.46|128.06|129.48|128.08|129.46|128.06|3
1653858790000|2022-05-29 21:13:10|129.47|128.07|129.46|128.06|129.48|128.08|129.46|128.06|3
1653858820000|2022-05-29 21:13:40|129.4|128|129.4|128|129.4|128|129.4|128|1
1653858830000|2022-05-29 21:13:50|129.39|127.99|129.38|127.98|129.4|128|129.38|127.98|4
1653858840000|2022-05-29 21:14:00|129.39|127.99|129.4|128|129.45|128.05|129.39|127.99|7
1653858850000|2022-05-29 21:14:10|129.41|128.01|129.43|128.03|129.43|128.03|129.41|128.01|2
1653858860000|2022-05-29 21:14:20|129.4|128|129.39|127.99|129.4|128|129.39|127.99|2
1653858870000|2022-05-29 21:14:30|129.41|128.01|129.4|128|129.41|128.01|129.39|127.99|4
1653858880000|2022-05-29 21:14:40|129.38|127.98|129.38|127.98|129.38|127.98|129.38|127.98|1
1653858900000|2022-05-29 21:15:00|129.41|128.01|129.38|127.98|129.41|128.01|129.38|127.98|2
1653858920000|2022-05-29 21:15:20|129.4|128|129.38|127.98|129.4|128|129.38|127.98|2
1653858940000|2022-05-29 21:15:40|129.39|127.99|129.4|128|129.4|128|129.38|127.98|4
1653858960000|2022-05-29 21:16:00|129.43|128.03|129.48|128.08|129.48|128.08|129.43|128.03|2
1653859060000|2022-05-29 21:17:40|129.47|128.07|129.47|128.07|129.47|128.07|129.47|128.07|1
1653859080000|2022-05-29 21:18:00|129.46|128.06|129.39|127.99|129.46|128.06|129.39|127.99|3
1653859090000|2022-05-29 21:18:10|129.38|127.98|129.36|127.96|129.38|127.98|129.36|127.96|3
1653859100000|2022-05-29 21:18:20|129.37|127.97|129.36|127.96|129.37|127.97|129.36|127.96|2
1653859110000|2022-05-29 21:18:30|129.35|127.95|129.37|127.97|129.37|127.97|129.35|127.95|2
1653859130000|2022-05-29 21:18:50|129.36|127.96|129.36|127.96|129.36|127.96|129.36|127.96|1
1653859140000|2022-05-29 21:19:00|129.35|127.95|129.37|127.97|129.37|127.97|129.35|127.95|5
1653859150000|2022-05-29 21:19:10|129.36|127.96|129.36|127.96|129.36|127.96|129.36|127.96|1
1653859160000|2022-05-29 21:19:20|129.37|127.97|129.37|127.97|129.38|127.98|129.37|127.97|3
1653859190000|2022-05-29 21:19:50|129.36|127.96|129.36|127.96|129.36|127.96|129.36|127.96|1
1653859200000|2022-05-29 21:20:00|129.37|127.97|129.37|127.97|129.39|127.99|129.37|127.97|3
1653859250000|2022-05-29 21:20:50|129.39|127.99|129.37|127.97|129.39|127.99|129.37|127.97|2
1653859400000|2022-05-29 21:23:20|129.36|127.96|129.36|127.96|129.36|127.96|129.36|127.96|1
1653859430000|2022-05-29 21:23:50|129.37|127.97|129.37|127.97|129.37|127.97|129.37|127.97|1
1653859530000|2022-05-29 21:25:30|129.35|127.95|129.35|127.95|129.35|127.95|129.35|127.95|1
1653859540000|2022-05-29 21:25:40|129.36|127.96|129.36|127.96|129.36|127.96|129.36|127.96|1
1653859580000|2022-05-29 21:26:20|129.35|127.95|129.35|127.95|129.35|127.95|129.35|127.95|1
1653859590000|2022-05-29 21:26:30|129.36|127.96|129.36|127.96|129.36|127.96|129.36|127.96|1
1653859600000|2022-05-29 21:26:40|129.37|127.97|129.37|127.97|129.37|127.97|129.37|127.97|1
1653859610000|2022-05-29 21:26:50|129.38|127.98|129.38|127.98|129.38|127.98|129.38|127.98|1
1653859620000|2022-05-29 21:27:00|129.37|127.97|129.37|127.97|129.37|127.97|129.37|127.97|1
1653859650000|2022-05-29 21:27:30|129.38|127.98|129.37|127.97|129.39|127.99|129.37|127.97|3
1653859670000|2022-05-29 21:27:50|129.38|127.98|129.37|127.97|129.38|127.98|129.37|127.97|2
1653859680000|2022-05-29 21:28:00|129.3|127.9|129.32|127.92|129.32|127.92|129.3|127.9|2
1653859690000|2022-05-29 21:28:10|129.37|127.97|129.39|127.99|129.39|127.99|129.3|127.9|5
1653859730000|2022-05-29 21:28:50|129.38|127.98|129.39|127.99|129.39|127.99|129.38|127.98|2
1653859750000|2022-05-29 21:29:10|129.38|127.98|129.37|127.97|129.38|127.98|129.37|127.97|2
1653859760000|2022-05-29 21:29:20|129.39|127.99|129.38|127.98|129.39|127.99|129.38|127.98|2
1653859770000|2022-05-29 21:29:30|129.37|127.97|129.38|127.98|129.38|127.98|129.37|127.97|4
1653859780000|2022-05-29 21:29:40|129.37|127.97|129.38|127.98|129.39|127.99|129.37|127.97|4
1653859800000|2022-05-29 21:30:00|129.37|127.97|129.37|127.97|129.37|127.97|129.37|127.97|1
1653859810000|2022-05-29 21:30:10|129.39|127.99|129.39|127.99|129.39|127.99|129.39|127.99|1
1653859830000|2022-05-29 21:30:30|129.38|127.98|129.38|127.98|129.38|127.98|129.38|127.98|1
1653859840000|2022-05-29 21:30:40|129.37|127.97|129.39|127.99|129.39|127.99|129.37|127.97|2
1653859850000|2022-05-29 21:30:50|129.38|127.98|129.39|127.99|129.39|127.99|129.37|127.97|4
1653859860000|2022-05-29 21:31:00|129.38|127.98|129.38|127.98|129.38|127.98|129.38|127.98|1
1653859870000|2022-05-29 21:31:10|129.37|127.97|129.38|127.98|129.39|127.99|129.37|127.97|3
1653859880000|2022-05-29 21:31:20|129.39|127.99|129.37|127.97|129.39|127.99|129.37|127.97|3
1653859890000|2022-05-29 21:31:30|129.39|127.99|129.39|127.99|129.39|127.99|129.34|127.94|3
1653859920000|2022-05-29 21:32:00|129.38|127.98|129.32|127.92|129.39|127.99|129.32|127.92|5
1653859930000|2022-05-29 21:32:10|129.38|127.98|129.36|127.96|129.38|127.98|129.36|127.96|3
1653859940000|2022-05-29 21:32:20|129.35|127.95|129.33|127.93|129.35|127.95|129.33|127.93|2
1653859960000|2022-05-29 21:32:40|129.32|127.92|129.36|127.96|129.37|127.97|129.32|127.92|7
1653859970000|2022-05-29 21:32:50|129.35|127.95|129.34|127.94|129.37|127.97|129.34|127.94|5
1653859980000|2022-05-29 21:33:00|129.33|127.93|129.33|127.93|129.33|127.93|129.33|127.93|1
1653859990000|2022-05-29 21:33:10|129.38|127.98|129.34|127.94|129.38|127.98|129.34|127.94|3
1653860000000|2022-05-29 21:33:20|129.33|127.93|129.35|127.95|129.38|127.98|129.33|127.93|9
1653860010000|2022-05-29 21:33:30|129.34|127.94|129.34|127.94|129.34|127.94|129.34|127.94|1
1653860020000|2022-05-29 21:33:40|129.39|127.99|129.39|127.99|129.39|127.99|129.39|127.99|1
1653860040000|2022-05-29 21:34:00|129.38|127.98|129.39|127.99|129.39|127.99|129.38|127.98|2
1653860050000|2022-05-29 21:34:10|129.38|127.98|129.38|127.98|129.38|127.98|129.38|127.98|1
1653860060000|2022-05-29 21:34:20|129.39|127.99|129.34|127.94|129.39|127.99|129.34|127.94|2
1653860090000|2022-05-29 21:34:50|129.39|127.99|129.39|127.99|129.39|127.99|129.39|127.99|1
1653860100000|2022-05-29 21:35:00|129.38|127.98|129.38|127.98|129.38|127.98|129.38|127.98|1
1653860110000|2022-05-29 21:35:10|129.39|127.99|129.39|127.99|129.39|127.99|129.39|127.99|1
1653860120000|2022-05-29 21:35:20|129.38|127.98|129.38|127.98|129.39|127.99|129.38|127.98|3
1653860130000|2022-05-29 21:35:30|129.39|127.99|129.38|127.98|129.39|127.99|129.38|127.98|2
1653860140000|2022-05-29 21:35:40|129.39|127.99|129.38|127.98|129.39|127.99|129.38|127.98|2
1653860150000|2022-05-29 21:35:50|129.33|127.93|129.32|127.92|129.33|127.93|129.32|127.92|2
1653860160000|2022-05-29 21:36:00|129.33|127.93|129.33|127.93|129.33|127.93|129.33|127.93|1
1653860170000|2022-05-29 21:36:10|129.32|127.92|129.35|127.95|129.36|127.96|129.32|127.92|4
1653860190000|2022-05-29 21:36:30|129.33|127.93|129.33|127.93|129.33|127.93|129.33|127.93|1
1653860200000|2022-05-29 21:36:40|129.38|127.98|129.38|127.98|129.38|127.98|129.38|127.98|1
1653860280000|2022-05-29 21:38:00|129.39|127.99|129.39|127.99|129.39|127.99|129.39|127.99|1
1653860290000|2022-05-29 21:38:10|129.41|128.01|129.38|127.98|129.41|128.01|129.38|127.98|2
1653860320000|2022-05-29 21:38:40|129.4|128|129.4|128|129.4|128|129.4|128|1
1653860340000|2022-05-29 21:39:00|129.39|127.99|129.39|127.99|129.39|127.99|129.39|127.99|1
1653860360000|2022-05-29 21:39:20|129.36|127.96|129.36|127.96|129.36|127.96|129.36|127.96|1
1653860430000|2022-05-29 21:40:30|129.32|127.92|129.36|127.96|129.36|127.96|129.3|127.9|4
1653860460000|2022-05-29 21:41:00|129.38|127.98|129.36|127.96|129.38|127.98|129.36|127.96|2
1653860510000|2022-05-29 21:41:50|129.38|127.98|129.38|127.98|129.38|127.98|129.38|127.98|1
1653860520000|2022-05-29 21:42:00|129.39|127.99|129.38|127.98|129.4|128|129.38|127.98|3
1653860530000|2022-05-29 21:42:10|129.37|127.97|129.37|127.97|129.37|127.97|129.37|127.97|1
1653860540000|2022-05-29 21:42:20|129.39|127.99|129.39|127.99|129.39|127.99|129.39|127.99|1
1653860550000|2022-05-29 21:42:30|129.36|127.96|129.34|127.94|129.36|127.96|129.31|127.91|3
1653860580000|2022-05-29 21:43:00|129.37|127.97|129.34|127.94|129.37|127.97|129.34|127.94|2
1653860630000|2022-05-29 21:43:50|129.29|127.89|129.29|127.89|129.29|127.89|129.29|127.89|1
1653860680000|2022-05-29 21:44:40|129.32|127.92|129.33|127.93|129.33|127.93|129.32|127.92|2
1653860690000|2022-05-29 21:44:50|129.32|127.92|129.32|127.92|129.32|127.92|129.32|127.92|1
1653860700000|2022-05-29 21:45:00|129.33|127.93|129.33|127.93|129.33|127.93|129.33|127.93|1
1653860710000|2022-05-29 21:45:10|129.32|127.92|129.32|127.92|129.32|127.92|129.32|127.92|1
1653860730000|2022-05-29 21:45:30|129.33|127.93|129.32|127.92|129.33|127.93|129.32|127.92|2
1653860760000|2022-05-29 21:46:00|129.33|127.93|129.32|127.92|129.33|127.93|129.32|127.92|2
1653860770000|2022-05-29 21:46:10|129.33|127.93|129.32|127.92|129.33|127.93|129.32|127.92|2
1653860780000|2022-05-29 21:46:20|129.33|127.93|129.33|127.93|129.33|127.93|129.33|127.93|1
1653860800000|2022-05-29 21:46:40|129.32|127.92|129.32|127.92|129.32|127.92|129.32|127.92|1
1653860810000|2022-05-29 21:46:50|129.33|127.93|129.32|127.92|129.33|127.93|129.32|127.92|2
1653860820000|2022-05-29 21:47:00|129.33|127.93|129.33|127.93|129.33|127.93|129.33|127.93|1
1653860830000|2022-05-29 21:47:10|129.32|127.92|129.32|127.92|129.32|127.92|129.32|127.92|1
1653860850000|2022-05-29 21:47:30|129.33|127.93|129.33|127.93|129.33|127.93|129.33|127.93|1
1653860870000|2022-05-29 21:47:50|129.32|127.92|129.32|127.92|129.32|127.92|129.32|127.92|1
1653860910000|2022-05-29 21:48:30|129.33|127.93|129.32|127.92|129.33|127.93|129.32|127.92|2
1653860920000|2022-05-29 21:48:40|129.31|127.91|129.31|127.91|129.31|127.91|129.31|127.91|1
1653860930000|2022-05-29 21:48:50|129.32|127.92|129.32|127.92|129.32|127.92|129.32|127.92|1
1653860940000|2022-05-29 21:49:00|129.31|127.91|129.32|127.92|129.32|127.92|129.31|127.91|2
1653860990000|2022-05-29 21:49:50|129.31|127.91|129.32|127.92|129.32|127.92|129.31|127.91|4
1653861000000|2022-05-29 21:50:00|129.33|127.93|129.3|127.9|129.33|127.93|129.3|127.9|10
1653861010000|2022-05-29 21:50:10|129.29|127.89|129.31|127.91|129.31|127.91|129.28|127.88|3
1653861020000|2022-05-29 21:50:20|129.3|127.9|129.29|127.89|129.3|127.9|129.29|127.89|2
1653861030000|2022-05-29 21:50:30|129.27|127.87|129.21|127.81|129.27|127.87|129.18|127.78|7
1653861040000|2022-05-29 21:50:40|129.2|127.8|129.2|127.8|129.21|127.81|129.19|127.79|10
1653861050000|2022-05-29 21:50:50|129.17|127.77|129.19|127.79|129.19|127.79|129.17|127.77|2
1653861060000|2022-05-29 21:51:00|129.18|127.78|129.2|127.8|129.22|127.82|129.18|127.78|5
1653861100000|2022-05-29 21:51:40|129.19|127.79|129.19|127.79|129.2|127.8|129.19|127.79|5
1653861110000|2022-05-29 21:51:50|129.2|127.8|129.1|127.7|129.2|127.8|129.09|127.69|7
1653861120000|2022-05-29 21:52:00|129.09|127.69|129.09|127.69|129.09|127.69|129.09|127.69|1
1653861130000|2022-05-29 21:52:10|129.1|127.7|129.1|127.7|129.1|127.7|129.09|127.69|3
1653861140000|2022-05-29 21:52:20|129.09|127.69|129.1|127.7|129.1|127.7|129.09|127.69|2
1653861150000|2022-05-29 21:52:30|129.09|127.69|129.08|127.68|129.09|127.69|129.08|127.68|4
1653861200000|2022-05-29 21:53:20|129.1|127.7|129.12|127.72|129.13|127.73|129.1|127.7|4
1653861210000|2022-05-29 21:53:30|129.11|127.71|129.12|127.72|129.12|127.72|129.11|127.71|2
1653861230000|2022-05-29 21:53:50|129.11|127.71|129.11|127.71|129.11|127.71|129.11|127.71|1
1653861260000|2022-05-29 21:54:20|129.1|127.7|129.1|127.7|129.1|127.7|129.1|127.7|1
1653861270000|2022-05-29 21:54:30|129.12|127.72|129.1|127.7|129.12|127.72|129.1|127.7|3
1653861340000|2022-05-29 21:55:40|129.09|127.69|129.09|127.69|129.09|127.69|129.09|127.69|1
1653861410000|2022-05-29 21:56:50|129.15|127.75|129.16|127.76|129.16|127.76|129.15|127.75|2
1653861420000|2022-05-29 21:57:00|129.15|127.75|129.16|127.76|129.16|127.76|129.14|127.74|4
1653861440000|2022-05-29 21:57:20|129.19|127.79|129.19|127.79|129.19|127.79|129.19|127.79|1
1653861460000|2022-05-29 21:57:40|129.2|127.8|129.2|127.8|129.2|127.8|129.2|127.8|1
1653861480000|2022-05-29 21:58:00|129.19|127.79|129.19|127.79|129.19|127.79|129.19|127.79|1
1653861510000|2022-05-29 21:58:30|129.2|127.8|129.2|127.8|129.2|127.8|129.2|127.8|1
1653861520000|2022-05-29 21:58:40|129.25|127.85|129.25|127.85|129.25|127.85|129.25|127.85|1
1653861530000|2022-05-29 21:58:50|129.22|127.82|129.21|127.81|129.25|127.85|129.21|127.81|4
1653861540000|2022-05-29 21:59:00|129.19|127.79|129.19|127.79|129.19|127.79|129.19|127.79|1
1653861600000|2022-05-29 22:00:00|129.23|127.83|129.35|127.95|129.39|127.99|129.23|127.83|12
1653861610000|2022-05-29 22:00:10|129.34|127.94|129.3|127.9|129.34|127.94|129.3|127.9|7
1653861620000|2022-05-29 22:00:20|129.28|127.88|129.28|127.88|129.28|127.88|129.28|127.88|1
1653861630000|2022-05-29 22:00:30|129.33|127.93|129.33|127.93|129.33|127.93|129.33|127.93|1
1653861660000|2022-05-29 22:01:00|129.35|127.95|129.3|127.9|129.35|127.95|129.3|127.9|3
1653861670000|2022-05-29 22:01:10|129.32|127.92|129.33|127.93|129.33|127.93|129.28|127.88|3
1653861690000|2022-05-29 22:01:30|129.34|127.94|129.3|127.9|129.34|127.94|129.28|127.88|5
1653861700000|2022-05-29 22:01:40|129.29|127.89|129.29|127.89|129.29|127.89|129.29|127.89|1
1653861720000|2022-05-29 22:02:00|129.28|127.88|129.24|127.84|129.28|127.88|129.24|127.84|3
1653861740000|2022-05-29 22:02:20|129.27|127.87|129.03|127.63|129.27|127.87|129.03|127.63|17
1653861750000|2022-05-29 22:02:30|129.02|127.62|128.89|127.49|129.02|127.62|128.89|127.49|18
1653861760000|2022-05-29 22:02:40|128.88|127.48|128.84|127.44|128.88|127.48|128.83|127.43|8
1653861770000|2022-05-29 22:02:50|128.86|127.46|128.88|127.48|128.88|127.48|128.86|127.46|3
1653861780000|2022-05-29 22:03:00|128.89|127.49|128.89|127.49|128.89|127.49|128.88|127.48|5
1653861790000|2022-05-29 22:03:10|128.84|127.44|128.88|127.48|128.88|127.48|128.84|127.44|4
1653861800000|2022-05-29 22:03:20|128.87|127.47|128.85|127.45|128.87|127.47|128.79|127.39|7
1653861810000|2022-05-29 22:03:30|128.87|127.47|128.87|127.47|128.87|127.47|128.87|127.47|1
1653861820000|2022-05-29 22:03:40|128.88|127.48|128.95|127.55|128.95|127.55|128.88|127.48|3
1653861830000|2022-05-29 22:03:50|128.97|127.57|128.89|127.49|128.97|127.57|128.89|127.49|6
1653861840000|2022-05-29 22:04:00|128.9|127.5|128.86|127.46|128.9|127.5|128.86|127.46|4
1653861850000|2022-05-29 22:04:10|128.87|127.47|128.82|127.42|128.87|127.47|128.8|127.4|12
1653861860000|2022-05-29 22:04:20|128.83|127.43|128.76|127.36|128.83|127.43|128.76|127.36|8
1653861870000|2022-05-29 22:04:30|128.75|127.35|128.75|127.35|128.75|127.35|128.75|127.35|1
1653861880000|2022-05-29 22:04:40|128.74|127.34|128.67|127.27|128.74|127.34|128.67|127.27|9
1653861890000|2022-05-29 22:04:50|128.66|127.26|128.66|127.26|128.66|127.26|128.66|127.26|1
1653861900000|2022-05-29 22:05:00|128.67|127.27|128.68|127.28|128.68|127.28|128.66|127.26|3
1653861910000|2022-05-29 22:05:10|128.65|127.25|128.48|127.08|128.65|127.25|128.47|127.07|16
1653861920000|2022-05-29 22:05:20|128.5|127.1|128.45|127.05|128.5|127.1|128.45|127.05|6
1653861940000|2022-05-29 22:05:40|128.44|127.04|128.38|126.98|128.47|127.07|128.37|126.97|11
1653861950000|2022-05-29 22:05:50|128.42|127.02|128.49|127.09|128.49|127.09|128.34|126.94|6
1653861960000|2022-05-29 22:06:00|128.44|127.04|128.4|127|128.44|127.04|128.4|127|7
1653861970000|2022-05-29 22:06:10|128.42|127.02|128.46|127.06|128.46|127.06|128.41|127.01|6
1653861980000|2022-05-29 22:06:20|128.5|127.1|128.65|127.25|128.65|127.25|128.5|127.1|11
1653861990000|2022-05-29 22:06:30|128.66|127.26|128.59|127.19|128.66|127.26|128.59|127.19|5
1653862030000|2022-05-29 22:07:10|128.58|127.18|128.51|127.11|128.58|127.18|128.51|127.11|4
1653862040000|2022-05-29 22:07:20|128.52|127.12|128.5|127.1|128.52|127.12|128.5|127.1|3
1653862060000|2022-05-29 22:07:40|128.49|127.09|128.41|127.01|128.49|127.09|128.41|127.01|5
1653862070000|2022-05-29 22:07:50|128.4|127|128.39|126.99|128.4|127|128.39|126.99|2
1653862080000|2022-05-29 22:08:00|128.4|127|128.39|126.99|128.4|127|128.39|126.99|2
1653862170000|2022-05-29 22:09:30|128.4|127|128.4|127|128.41|127.01|128.4|127|3
1653862180000|2022-05-29 22:09:40|128.39|126.99|128.39|126.99|128.39|126.99|128.39|126.99|1
1653862190000|2022-05-29 22:09:50|128.42|127.02|128.44|127.04|128.44|127.04|128.42|127.02|2
1653862200000|2022-05-29 22:10:00|128.45|127.05|128.52|127.12|128.52|127.12|128.45|127.05|3
1653862210000|2022-05-29 22:10:10|128.53|127.13|128.53|127.13|128.53|127.13|128.53|127.13|1
1653862220000|2022-05-29 22:10:20|128.52|127.12|128.5|127.1|128.52|127.12|128.5|127.1|3
1653862230000|2022-05-29 22:10:30|128.49|127.09|128.48|127.08|128.49|127.09|128.48|127.08|2
1653862260000|2022-05-29 22:11:00|128.49|127.09|128.49|127.09|128.49|127.09|128.49|127.09|1
1653862270000|2022-05-29 22:11:10|128.5|127.1|128.51|127.11|128.52|127.12|128.5|127.1|3
1653862290000|2022-05-29 22:11:30|128.52|127.12|128.52|127.12|128.52|127.12|128.52|127.12|1
1653862310000|2022-05-29 22:11:50|128.51|127.11|128.51|127.11|128.51|127.11|128.51|127.11|1
1653862320000|2022-05-29 22:12:00|128.52|127.12|128.69|127.29|128.69|127.29|128.52|127.12|9
1653862330000|2022-05-29 22:12:10|128.7|127.3|128.7|127.3|128.7|127.3|128.7|127.3|1
1653862400000|2022-05-29 22:13:20|128.69|127.29|128.6|127.2|128.69|127.29|128.6|127.2|7
1653862410000|2022-05-29 22:13:30|128.61|127.21|128.61|127.21|128.61|127.21|128.61|127.21|1
1653862430000|2022-05-29 22:13:50|128.6|127.2|128.6|127.2|128.6|127.2|128.6|127.2|1
1653862450000|2022-05-29 22:14:10|128.61|127.21|128.61|127.21|128.61|127.21|128.61|127.21|1
1653862490000|2022-05-29 22:14:50|128.63|127.23|128.72|127.32|128.72|127.32|128.63|127.23|4
1653862500000|2022-05-29 22:15:00|128.76|127.36|128.75|127.35|128.76|127.36|128.72|127.32|3
1653862510000|2022-05-29 22:15:10|128.83|127.43|128.95|127.55|128.95|127.55|128.83|127.43|5
1653862520000|2022-05-29 22:15:20|128.91|127.51|128.85|127.45|128.91|127.51|128.8|127.4|16
1653862540000|2022-05-29 22:15:40|128.81|127.41|128.98|127.58|128.98|127.58|128.81|127.41|13
1653862550000|2022-05-29 22:15:50|128.99|127.59|128.99|127.59|128.99|127.59|128.99|127.59|1
1653862560000|2022-05-29 22:16:00|128.98|127.58|129.02|127.62|129.02|127.62|128.98|127.58|3
1653862570000|2022-05-29 22:16:10|129.01|127.61|129|127.6|129.01|127.61|129|127.6|2
1653862580000|2022-05-29 22:16:20|129.01|127.61|129.01|127.61|129.01|127.61|129.01|127.61|1
1653862600000|2022-05-29 22:16:40|129|127.6|129|127.6|129|127.6|129|127.6|1
1653862610000|2022-05-29 22:16:50|129.01|127.61|129.02|127.62|129.03|127.63|129.01|127.61|5
1653862630000|2022-05-29 22:17:10|129.08|127.68|129.1|127.7|129.1|127.7|129.08|127.68|2
1653862650000|2022-05-29 22:17:30|129.09|127.69|129.09|127.69|129.09|127.69|129.09|127.69|1
1653862660000|2022-05-29 22:17:40|129.1|127.7|129.1|127.7|129.1|127.7|129.08|127.68|4
1653862670000|2022-05-29 22:17:50|129.11|127.71|129.1|127.7|129.11|127.71|129.09|127.69|6
1653862690000|2022-05-29 22:18:10|129.09|127.69|129.09|127.69|129.09|127.69|129.09|127.69|1
1653862700000|2022-05-29 22:18:20|129.03|127.63|128.99|127.59|129.05|127.65|128.99|127.59|7
1653862720000|2022-05-29 22:18:40|128.98|127.58|128.98|127.58|128.98|127.58|128.98|127.58|1
1653862730000|2022-05-29 22:18:50|128.99|127.59|129.08|127.68|129.09|127.69|128.99|127.59|8
1653862740000|2022-05-29 22:19:00|129.07|127.67|129|127.6|129.07|127.67|129|127.6|5
1653862750000|2022-05-29 22:19:10|128.99|127.59|129|127.6|129|127.6|128.99|127.59|2
1653862760000|2022-05-29 22:19:20|129.03|127.63|129.01|127.61|129.03|127.63|129.01|127.61|2
1653862770000|2022-05-29 22:19:30|128.99|127.59|128.99|127.59|128.99|127.59|128.99|127.59|1
1653862780000|2022-05-29 22:19:40|128.97|127.57|128.99|127.59|128.99|127.59|128.97|127.57|2
1653862790000|2022-05-29 22:19:50|129|127.6|129.11|127.71|129.19|127.79|129|127.6|17
1653862800000|2022-05-29 22:20:00|129.1|127.7|129.09|127.69|129.1|127.7|129.09|127.69|2
1653862810000|2022-05-29 22:20:10|129.08|127.68|129.09|127.69|129.09|127.69|129.07|127.67|3
1653862840000|2022-05-29 22:20:40|129.11|127.71|129.09|127.69|129.11|127.71|129.09|127.69|2
1653862850000|2022-05-29 22:20:50|129.08|127.68|129.08|127.68|129.08|127.68|129.08|127.68|1
1653862860000|2022-05-29 22:21:00|129.11|127.71|129.29|127.89|129.3|127.9|129.11|127.71|9
1653862870000|2022-05-29 22:21:10|129.28|127.88|129.27|127.87|129.28|127.88|129.27|127.87|2
1653862890000|2022-05-29 22:21:30|129.28|127.88|129.36|127.96|129.36|127.96|129.27|127.87|9
1653862900000|2022-05-29 22:21:40|129.3|127.9|129.29|127.89|129.3|127.9|129.29|127.89|4
1653862910000|2022-05-29 22:21:50|129.27|127.87|129.27|127.87|129.27|127.87|129.27|127.87|1
1653862920000|2022-05-29 22:22:00|129.25|127.85|129.38|127.98|129.38|127.98|129.25|127.85|4
1653862930000|2022-05-29 22:22:10|129.34|127.94|129.34|127.94|129.35|127.95|129.29|127.89|8
1653862940000|2022-05-29 22:22:20|129.35|127.95|129.35|127.95|129.35|127.95|129.35|127.95|1
1653862990000|2022-05-29 22:23:10|129.38|127.98|129.21|127.81|129.38|127.98|129.21|127.81|12
1653863000000|2022-05-29 22:23:20|129.22|127.82|129.3|127.9|129.34|127.94|129.22|127.82|9
1653863010000|2022-05-29 22:23:30|129.29|127.89|129.28|127.88|129.29|127.89|129.28|127.88|16
1653863020000|2022-05-29 22:23:40|129.29|127.89|129.27|127.87|129.29|127.89|129.27|127.87|3
1653863030000|2022-05-29 22:23:50|129.28|127.88|129.27|127.87|129.28|127.88|129.27|127.87|2
1653863040000|2022-05-29 22:24:00|129.22|127.82|129.2|127.8|129.24|127.84|129.18|127.78|15
1653863050000|2022-05-29 22:24:10|129.19|127.79|129.24|127.84|129.24|127.84|129.18|127.78|4
1653863060000|2022-05-29 22:24:20|129.34|127.94|129.32|127.92|129.36|127.96|129.32|127.92|4
1653863070000|2022-05-29 22:24:30|129.33|127.93|129.34|127.94|129.34|127.94|129.33|127.93|2
1653863100000|2022-05-29 22:25:00|129.35|127.95|129.36|127.96|129.36|127.96|129.35|127.95|2
1653863110000|2022-05-29 22:25:10|129.37|127.97|129.36|127.96|129.37|127.97|129.36|127.96|2
1653863130000|2022-05-29 22:25:30|129.37|127.97|129.36|127.96|129.37|127.97|129.36|127.96|2
1653863140000|2022-05-29 22:25:40|129.37|127.97|129.37|127.97|129.37|127.97|129.36|127.96|11
1653863150000|2022-05-29 22:25:50|129.36|127.96|129.36|127.96|129.36|127.96|129.33|127.93|5
1653863170000|2022-05-29 22:26:10|129.37|127.97|129.39|127.99|129.42|128.02|129.37|127.97|5
1653863180000|2022-05-29 22:26:20|129.38|127.98|129.39|127.99|129.43|128.03|129.38|127.98|7
1653863190000|2022-05-29 22:26:30|129.38|127.98|129.42|128.02|129.43|128.03|129.38|127.98|9
1653863200000|2022-05-29 22:26:40|129.43|128.03|129.43|128.03|129.43|128.03|129.43|128.03|1
1653863220000|2022-05-29 22:27:00|129.44|128.04|129.5|128.1|129.5|128.1|129.44|128.04|2
1653863250000|2022-05-29 22:27:30|129.49|128.09|129.45|128.05|129.5|128.1|129.45|128.05|6
1653863270000|2022-05-29 22:27:50|129.43|128.03|129.43|128.03|129.43|128.03|129.43|128.03|1
1653863280000|2022-05-29 22:28:00|129.45|128.05|129.44|128.04|129.45|128.05|129.44|128.04|4
1653863290000|2022-05-29 22:28:10|129.46|128.06|129.37|127.97|129.46|128.06|129.37|127.97|7
1653863300000|2022-05-29 22:28:20|129.36|127.96|129.29|127.89|129.37|127.97|129.28|127.88|14
1653863310000|2022-05-29 22:28:30|129.31|127.91|129.32|127.92|129.32|127.92|129.31|127.91|2
1653863320000|2022-05-29 22:28:40|129.31|127.91|129.27|127.87|129.31|127.91|129.26|127.86|11
1653863330000|2022-05-29 22:28:50|129.28|127.88|129.34|127.94|129.34|127.94|129.28|127.88|3
1653863340000|2022-05-29 22:29:00|129.33|127.93|129.27|127.87|129.34|127.94|129.27|127.87|5
1653863350000|2022-05-29 22:29:10|129.26|127.86|129.18|127.78|129.26|127.86|129.17|127.77|17
1653863360000|2022-05-29 22:29:20|129.19|127.79|129.18|127.78|129.23|127.83|129.17|127.77|16
1653863370000|2022-05-29 22:29:30|129.17|127.77|129.16|127.76|129.18|127.78|129.15|127.75|8
1653863380000|2022-05-29 22:29:40|129.15|127.75|129.15|127.75|129.15|127.75|129.15|127.75|1
1653863390000|2022-05-29 22:29:50|129.14|127.74|129.15|127.75|129.19|127.79|129.14|127.74|10
1653863400000|2022-05-29 22:30:00|129.09|127.69|129.17|127.77|129.19|127.79|129.09|127.69|12
1653863410000|2022-05-29 22:30:10|129.18|127.78|129.16|127.76|129.18|127.78|129.16|127.76|4
1653863420000|2022-05-29 22:30:20|129.15|127.75|129.12|127.72|129.15|127.75|129.12|127.72|3
1653863430000|2022-05-29 22:30:30|129.14|127.74|129.08|127.68|129.14|127.74|129.08|127.68|5
1653863440000|2022-05-29 22:30:40|129.07|127.67|129.14|127.74|129.15|127.75|129.05|127.65|13
1653863460000|2022-05-29 22:31:00|129.15|127.75|129.15|127.75|129.15|127.75|129.15|127.75|1
1653863480000|2022-05-29 22:31:20|129.11|127.71|129.08|127.68|129.11|127.71|129.07|127.67|5
1653863490000|2022-05-29 22:31:30|129.07|127.67|129.07|127.67|129.08|127.68|129.07|127.67|5
1653863500000|2022-05-29 22:31:40|129.11|127.71|129.15|127.75|129.15|127.75|129.11|127.71|2
1653863510000|2022-05-29 22:31:50|129.17|127.77|129.18|127.78|129.18|127.78|129.17|127.77|2
1653863520000|2022-05-29 22:32:00|129.15|127.75|129.13|127.73|129.15|127.75|129.13|127.73|2
1653863540000|2022-05-29 22:32:20|129.12|127.72|129.12|127.72|129.12|127.72|129.12|127.72|1
1653863550000|2022-05-29 22:32:30|129.11|127.71|129.05|127.65|129.12|127.72|129.05|127.65|8
1653863570000|2022-05-29 22:32:50|129.04|127.64|129.03|127.63|129.04|127.64|129.03|127.63|2
1653863600000|2022-05-29 22:33:20|129.05|127.65|129.08|127.68|129.09|127.69|129.05|127.65|4
1653863610000|2022-05-29 22:33:30|129.09|127.69|129.06|127.66|129.09|127.69|129.06|127.66|3
1653863620000|2022-05-29 22:33:40|129.05|127.65|129.06|127.66|129.06|127.66|129.05|127.65|2
1653863630000|2022-05-29 22:33:50|129.07|127.67|129.21|127.81|129.21|127.81|129.07|127.67|5
1653863640000|2022-05-29 22:34:00|129.19|127.79|129.2|127.8|129.29|127.89|129.17|127.77|16
1653863650000|2022-05-29 22:34:10|129.21|127.81|129.25|127.85|129.25|127.85|129.2|127.8|4
1653863680000|2022-05-29 22:34:40|129.24|127.84|129.24|127.84|129.24|127.84|129.23|127.83|3
1653863700000|2022-05-29 22:35:00|129.25|127.85|129.29|127.89|129.29|127.89|129.25|127.85|4
1653863710000|2022-05-29 22:35:10|129.31|127.91|129.28|127.88|129.31|127.91|129.27|127.87|5
1653863740000|2022-05-29 22:35:40|129.27|127.87|129.27|127.87|129.27|127.87|129.27|127.87|1
1653863750000|2022-05-29 22:35:50|129.26|127.86|129.26|127.86|129.26|127.86|129.26|127.86|1
1653863760000|2022-05-29 22:36:00|129.27|127.87|129.4|128|129.4|128|129.27|127.87|6
1653863770000|2022-05-29 22:36:10|129.36|127.96|129.36|127.96|129.37|127.97|129.36|127.96|3
1653863780000|2022-05-29 22:36:20|129.35|127.95|129.26|127.86|129.35|127.95|129.26|127.86|6
1653863800000|2022-05-29 22:36:40|129.28|127.88|129.31|127.91|129.31|127.91|129.27|127.87|5
1653863810000|2022-05-29 22:36:50|129.32|127.92|129.35|127.95|129.35|127.95|129.32|127.92|3
1653863820000|2022-05-29 22:37:00|129.4|128|129.37|127.97|129.4|128|129.37|127.97|4
1653863830000|2022-05-29 22:37:10|129.36|127.96|129.28|127.88|129.36|127.96|129.28|127.88|13
1653863840000|2022-05-29 22:37:20|129.27|127.87|129.31|127.91|129.31|127.91|129.27|127.87|5
1653863850000|2022-05-29 22:37:30|129.35|127.95|129.45|128.05|129.47|128.07|129.35|127.95|8
1653863860000|2022-05-29 22:37:40|129.44|128.04|129.45|128.05|129.45|128.05|129.44|128.04|2
1653863870000|2022-05-29 22:37:50|129.47|128.07|129.56|128.16|129.67|128.27|129.46|128.06|14
1653863880000|2022-05-29 22:38:00|129.57|128.17|129.6|128.2|129.61|128.21|129.57|128.17|3
1653863890000|2022-05-29 22:38:10|129.62|128.22|129.54|128.14|129.62|128.22|129.54|128.14|6
1653863900000|2022-05-29 22:38:20|129.52|128.12|129.5|128.1|129.52|128.12|129.49|128.09|6
1653863910000|2022-05-29 22:38:30|129.49|128.09|129.48|128.08|129.5|128.1|129.47|128.07|6
1653863920000|2022-05-29 22:38:40|129.47|128.07|129.47|128.07|129.47|128.07|129.47|128.07|1
1653863930000|2022-05-29 22:38:50|129.46|128.06|129.45|128.05|129.46|128.06|129.45|128.05|2
1653863940000|2022-05-29 22:39:00|129.46|128.06|129.54|128.14|129.54|128.14|129.46|128.06|7
1653863960000|2022-05-29 22:39:20|129.51|128.11|129.46|128.06|129.51|128.11|129.45|128.05|6
1653863970000|2022-05-29 22:39:30|129.45|128.05|129.45|128.05|129.46|128.06|129.45|128.05|3
1653863980000|2022-05-29 22:39:40|129.48|128.08|129.5|128.1|129.5|128.1|129.48|128.08|3
1653864010000|2022-05-29 22:40:10|129.52|128.12|129.52|128.12|129.52|128.12|129.52|128.12|1
1653864020000|2022-05-29 22:40:20|129.48|128.08|129.48|128.08|129.48|128.08|129.48|128.08|1
1653864030000|2022-05-29 22:40:30|129.5|128.1|129.49|128.09|129.5|128.1|129.49|128.09|2
1653864040000|2022-05-29 22:40:40|129.5|128.1|129.54|128.14|129.54|128.14|129.49|128.09|5
1653864050000|2022-05-29 22:40:50|129.55|128.15|129.46|128.06|129.61|128.21|129.46|128.06|10
1653864060000|2022-05-29 22:41:00|129.45|128.05|129.44|128.04|129.45|128.05|129.44|128.04|2
1653864070000|2022-05-29 22:41:10|129.43|128.03|129.34|127.94|129.44|128.04|129.34|127.94|12
1653864080000|2022-05-29 22:41:20|129.33|127.93|129.3|127.9|129.33|127.93|129.3|127.9|5
1653864090000|2022-05-29 22:41:30|129.29|127.89|129.28|127.88|129.29|127.89|129.28|127.88|2
1653864100000|2022-05-29 22:41:40|129.31|127.91|129.29|127.89|129.31|127.91|129.28|127.88|3
1653864110000|2022-05-29 22:41:50|129.34|127.94|129.44|128.04|129.45|128.05|129.34|127.94|4
1653864120000|2022-05-29 22:42:00|129.46|128.06|129.38|127.98|129.46|128.06|129.38|127.98|5
1653864130000|2022-05-29 22:42:10|129.37|127.97|129.37|127.97|129.38|127.98|129.37|127.97|3
1653864140000|2022-05-29 22:42:20|129.34|127.94|129.37|127.97|129.37|127.97|129.34|127.94|2
1653864160000|2022-05-29 22:42:40|129.36|127.96|129.36|127.96|129.36|127.96|129.36|127.96|1
1653864170000|2022-05-29 22:42:50|129.31|127.91|129.28|127.88|129.31|127.91|129.28|127.88|5
1653864180000|2022-05-29 22:43:00|129.27|127.87|129.27|127.87|129.3|127.9|129.27|127.87|5
1653864190000|2022-05-29 22:43:10|129.26|127.86|129.26|127.86|129.27|127.87|129.26|127.86|3
1653864200000|2022-05-29 22:43:20|129.25|127.85|129.18|127.78|129.25|127.85|129.18|127.78|5
1653864210000|2022-05-29 22:43:30|129.17|127.77|129.17|127.77|129.21|127.81|129.16|127.76|12
1653864220000|2022-05-29 22:43:40|129.16|127.76|129.15|127.75|129.17|127.77|129.15|127.75|10
1653864230000|2022-05-29 22:43:50|129.16|127.76|129.16|127.76|129.17|127.77|129.16|127.76|3
1653864240000|2022-05-29 22:44:00|129.15|127.75|129.09|127.69|129.15|127.75|129.09|127.69|4
1653864250000|2022-05-29 22:44:10|129.08|127.68|129.07|127.67|129.1|127.7|129.07|127.67|6
1653864260000|2022-05-29 22:44:20|129.08|127.68|129.08|127.68|129.09|127.69|129.06|127.66|8
1653864270000|2022-05-29 22:44:30|129.12|127.72|129.08|127.68|129.15|127.75|129.08|127.68|10
1653864280000|2022-05-29 22:44:40|129.09|127.69|129.08|127.68|129.1|127.7|129.08|127.68|5
1653864290000|2022-05-29 22:44:50|129.1|127.7|129.14|127.74|129.14|127.74|129.1|127.7|3
1653864300000|2022-05-29 22:45:00|129.16|127.76|129.1|127.7|129.16|127.76|129.06|127.66|14
1653864310000|2022-05-29 22:45:10|129.14|127.74|129.13|127.73|129.14|127.74|129.1|127.7|5
1653864320000|2022-05-29 22:45:20|129.14|127.74|129.14|127.74|129.14|127.74|129.14|127.74|1
1653864340000|2022-05-29 22:45:40|129.15|127.75|129.15|127.75|129.15|127.75|129.15|127.75|1
1653864350000|2022-05-29 22:45:50|129.17|127.77|129.23|127.83|129.23|127.83|129.17|127.77|5
1653864360000|2022-05-29 22:46:00|129.25|127.85|129.25|127.85|129.25|127.85|129.25|127.85|1
1653864420000|2022-05-29 22:47:00|129.24|127.84|129.18|127.78|129.24|127.84|129.18|127.78|3
1653864430000|2022-05-29 22:47:10|129.2|127.8|129.2|127.8|129.2|127.8|129.2|127.8|1
1653864480000|2022-05-29 22:48:00|129.19|127.79|129.21|127.81|129.23|127.83|129.19|127.79|3
1653864490000|2022-05-29 22:48:10|129.19|127.79|129.2|127.8|129.2|127.8|129.11|127.71|9
1653864510000|2022-05-29 22:48:30|129.19|127.79|129.19|127.79|129.19|127.79|129.19|127.79|1
1653864520000|2022-05-29 22:48:40|129.2|127.8|129.2|127.8|129.2|127.8|129.2|127.8|1
1653864530000|2022-05-29 22:48:50|129.23|127.83|129.29|127.89|129.29|127.89|129.22|127.82|4
1653864540000|2022-05-29 22:49:00|129.31|127.91|129.21|127.81|129.31|127.91|129.21|127.81|7
1653864550000|2022-05-29 22:49:10|129.2|127.8|129.2|127.8|129.2|127.8|129.2|127.8|1
1653864560000|2022-05-29 22:49:20|129.18|127.78|129.18|127.78|129.18|127.78|129.18|127.78|1
1653864570000|2022-05-29 22:49:30|129.17|127.77|129.17|127.77|129.17|127.77|129.17|127.77|1
1653864600000|2022-05-29 22:50:00|129.26|127.86|129.27|127.87|129.31|127.91|129.26|127.86|6
1653864620000|2022-05-29 22:50:20|129.28|127.88|129.26|127.86|129.28|127.88|129.26|127.86|3
1653864630000|2022-05-29 22:50:30|129.25|127.85|129.16|127.76|129.25|127.85|129.16|127.76|6
1653864640000|2022-05-29 22:50:40|129.18|127.78|129.17|127.77|129.18|127.78|129.17|127.77|4
1653864660000|2022-05-29 22:51:00|129.16|127.76|129.08|127.68|129.17|127.77|129.08|127.68|7
1653864670000|2022-05-29 22:51:10|129.07|127.67|129.07|127.67|129.08|127.68|129.07|127.67|3
1653864690000|2022-05-29 22:51:30|129.06|127.66|129.06|127.66|129.06|127.66|129.06|127.66|1
1653864710000|2022-05-29 22:51:50|129.05|127.65|129.05|127.65|129.05|127.65|129.05|127.65|1
1653864730000|2022-05-29 22:52:10|129.06|127.66|129.05|127.65|129.06|127.66|129.05|127.65|2
1653864740000|2022-05-29 22:52:20|129.06|127.66|129.06|127.66|129.06|127.66|129.06|127.66|1
1653864760000|2022-05-29 22:52:40|129.05|127.65|129.05|127.65|129.05|127.65|129.05|127.65|1
1653864870000|2022-05-29 22:54:30|129.04|127.64|129.04|127.64|129.04|127.64|129.04|127.64|1
1653864880000|2022-05-29 22:54:40|129.01|127.61|128.96|127.56|129.01|127.61|128.96|127.56|8
1653864890000|2022-05-29 22:54:50|128.94|127.54|128.96|127.56|128.96|127.56|128.94|127.54|2
1653864920000|2022-05-29 22:55:20|128.97|127.57|129.04|127.64|129.04|127.64|128.96|127.56|4
1653864930000|2022-05-29 22:55:30|129.06|127.66|129.06|127.66|129.06|127.66|129.06|127.66|1
1653864940000|2022-05-29 22:55:40|129.07|127.67|129.16|127.76|129.17|127.77|129.07|127.67|7
1653864950000|2022-05-29 22:55:50|129.17|127.77|129.16|127.76|129.17|127.77|129.16|127.76|6
1653864960000|2022-05-29 22:56:00|129.17|127.77|129.16|127.76|129.17|127.77|129.16|127.76|4
1653864970000|2022-05-29 22:56:10|129.17|127.77|129.08|127.68|129.17|127.77|129.08|127.68|8
1653864980000|2022-05-29 22:56:20|129.09|127.69|129.11|127.71|129.11|127.71|129.08|127.68|6
1653864990000|2022-05-29 22:56:30|129.1|127.7|129.08|127.68|129.1|127.7|129.08|127.68|2
1653865000000|2022-05-29 22:56:40|129.09|127.69|129.19|127.79|129.21|127.81|129.08|127.68|10
1653865010000|2022-05-29 22:56:50|129.18|127.78|129.08|127.68|129.18|127.78|129.08|127.68|17
1653865020000|2022-05-29 22:57:00|129.12|127.72|129.1|127.7|129.12|127.72|129.1|127.7|3
1653865030000|2022-05-29 22:57:10|129.09|127.69|129.09|127.69|129.13|127.73|129.08|127.68|6
1653865040000|2022-05-29 22:57:20|129.08|127.68|129.08|127.68|129.09|127.69|129.08|127.68|5
1653865060000|2022-05-29 22:57:40|129.07|127.67|129.07|127.67|129.07|127.67|129.07|127.67|1
1653865090000|2022-05-29 22:58:10|129.09|127.69|129.07|127.67|129.09|127.69|129.07|127.67|3
1653865110000|2022-05-29 22:58:30|129.1|127.7|129.09|127.69|129.1|127.7|129.09|127.69|2
1653865120000|2022-05-29 22:58:40|129.07|127.67|128.98|127.58|129.07|127.67|128.97|127.57|8
1653865130000|2022-05-29 22:58:50|128.97|127.57|128.87|127.47|128.97|127.57|128.87|127.47|14
1653865140000|2022-05-29 22:59:00|128.93|127.53|128.89|127.49|128.93|127.53|128.89|127.49|5
1653865150000|2022-05-29 22:59:10|128.93|127.53|128.97|127.57|128.97|127.57|128.91|127.51|7
1653865160000|2022-05-29 22:59:20|128.94|127.54|128.88|127.48|128.94|127.54|128.88|127.48|6
1653865200000|2022-05-29 23:00:00|128.9|127.5|128.96|127.56|128.96|127.56|128.87|127.47|5
1653865210000|2022-05-29 23:00:10|128.97|127.57|128.98|127.58|128.98|127.58|128.97|127.57|2
1653865220000|2022-05-29 23:00:20|128.99|127.59|128.96|127.56|128.99|127.59|128.96|127.56|5
1653865230000|2022-05-29 23:00:30|128.95|127.55|128.96|127.56|128.96|127.56|128.95|127.55|2
1653865260000|2022-05-29 23:01:00|128.95|127.55|128.87|127.47|128.95|127.55|128.87|127.47|5
1653865270000|2022-05-29 23:01:10|128.84|127.44|128.85|127.45|128.85|127.45|128.82|127.42|7
1653865320000|2022-05-29 23:02:00|128.87|127.47|128.86|127.46|128.87|127.47|128.86|127.46|2
1653865330000|2022-05-29 23:02:10|128.87|127.47|128.87|127.47|128.87|127.47|128.87|127.47|1
1653865350000|2022-05-29 23:02:30|128.86|127.46|128.86|127.46|128.86|127.46|128.86|127.46|1
1653865360000|2022-05-29 23:02:40|128.87|127.47|128.86|127.46|128.87|127.47|128.86|127.46|4
1653865370000|2022-05-29 23:02:50|128.88|127.48|128.96|127.56|128.96|127.56|128.88|127.48|4
1653865380000|2022-05-29 23:03:00|128.97|127.57|128.97|127.57|128.97|127.57|128.97|127.57|1
1653865390000|2022-05-29 23:03:10|128.96|127.56|128.96|127.56|128.96|127.56|128.96|127.56|1
1653865400000|2022-05-29 23:03:20|128.97|127.57|128.97|127.57|128.97|127.57|128.97|127.57|1
1653865410000|2022-05-29 23:03:30|128.96|127.56|128.96|127.56|128.97|127.57|128.96|127.56|5
1653865420000|2022-05-29 23:03:40|128.97|127.57|128.97|127.57|128.97|127.57|128.96|127.56|3
1653865430000|2022-05-29 23:03:50|128.96|127.56|128.96|127.56|128.97|127.57|128.96|127.56|3
1653865470000|2022-05-29 23:04:30|128.98|127.58|129.04|127.64|129.04|127.64|128.96|127.56|7
1653865480000|2022-05-29 23:04:40|129.03|127.63|129.03|127.63|129.04|127.64|129.03|127.63|5
1653865500000|2022-05-29 23:05:00|129.04|127.64|129.07|127.67|129.07|127.67|129.04|127.64|5
1653865510000|2022-05-29 23:05:10|129.06|127.66|129.07|127.67|129.07|127.67|129.06|127.66|2
1653865520000|2022-05-29 23:05:20|129.1|127.7|129.2|127.8|129.2|127.8|129.1|127.7|6
1653865530000|2022-05-29 23:05:30|129.19|127.79|129.18|127.78|129.19|127.79|129.18|127.78|2
1653865560000|2022-05-29 23:06:00|129.2|127.8|129.18|127.78|129.21|127.81|129.18|127.78|7
1653865570000|2022-05-29 23:06:10|129.19|127.79|129.19|127.79|129.19|127.79|129.19|127.79|1
1653865590000|2022-05-29 23:06:30|129.18|127.78|129.21|127.81|129.23|127.83|129.18|127.78|8
1653865620000|2022-05-29 23:07:00|129.23|127.83|129.17|127.77|129.23|127.83|129.17|127.77|7
1653865630000|2022-05-29 23:07:10|129.2|127.8|129.2|127.8|129.21|127.81|129.2|127.8|3
1653865640000|2022-05-29 23:07:20|129.24|127.84|129.28|127.88|129.28|127.88|129.24|127.84|3
1653865660000|2022-05-29 23:07:40|129.3|127.9|129.29|127.89|129.3|127.9|129.29|127.89|2
1653865670000|2022-05-29 23:07:50|129.28|127.88|129.28|127.88|129.28|127.88|129.28|127.88|1
1653865680000|2022-05-29 23:08:00|129.29|127.89|129.28|127.88|129.29|127.89|129.28|127.88|2
1653865690000|2022-05-29 23:08:10|129.3|127.9|129.29|127.89|129.3|127.9|129.28|127.88|3
1653865700000|2022-05-29 23:08:20|129.3|127.9|129.32|127.92|129.33|127.93|129.3|127.9|3
1653865710000|2022-05-29 23:08:30|129.31|127.91|129.28|127.88|129.31|127.91|129.28|127.88|4
1653865730000|2022-05-29 23:08:50|129.26|127.86|129.21|127.81|129.26|127.86|129.2|127.8|3
1653865740000|2022-05-29 23:09:00|129.23|127.83|129.28|127.88|129.28|127.88|129.23|127.83|3
1653865800000|2022-05-29 23:10:00|129.29|127.89|129.31|127.91|129.32|127.92|129.29|127.89|3
1653865810000|2022-05-29 23:10:10|129.34|127.94|129.42|128.02|129.43|128.03|129.34|127.94|7
1653865830000|2022-05-29 23:10:30|129.43|128.03|129.42|128.02|129.43|128.03|129.42|128.02|2
1653865840000|2022-05-29 23:10:40|129.41|128.01|129.39|127.99|129.41|128.01|129.39|127.99|3
1653865850000|2022-05-29 23:10:50|129.38|127.98|129.38|127.98|129.38|127.98|129.38|127.98|1
1653865860000|2022-05-29 23:11:00|129.4|128|129.41|128.01|129.41|128.01|129.4|128|2
1653865870000|2022-05-29 23:11:10|129.43|128.03|129.43|128.03|129.43|128.03|129.43|128.03|1
1653865880000|2022-05-29 23:11:20|129.48|128.08|129.48|128.08|129.48|128.08|129.48|128.08|1
1653865900000|2022-05-29 23:11:40|129.53|128.13|129.54|128.14|129.54|128.14|129.53|128.13|2
1653865920000|2022-05-29 23:12:00|129.59|128.19|129.5|128.1|129.59|128.19|129.5|128.1|5
1653865930000|2022-05-29 23:12:10|129.49|128.09|129.49|128.09|129.49|128.09|129.48|128.08|3
1653865950000|2022-05-29 23:12:30|129.5|128.1|129.54|128.14|129.55|128.15|129.5|128.1|5
1653865970000|2022-05-29 23:12:50|129.53|128.13|129.48|128.08|129.53|128.13|129.48|128.08|4
1653865990000|2022-05-29 23:13:10|129.46|128.06|129.46|128.06|129.46|128.06|129.46|128.06|1
1653866010000|2022-05-29 23:13:30|129.47|128.07|129.47|128.07|129.47|128.07|129.47|128.07|1
1653866020000|2022-05-29 23:13:40|129.46|128.06|129.46|128.06|129.46|128.06|129.46|128.06|1
1653866030000|2022-05-29 23:13:50|129.47|128.07|129.53|128.13|129.54|128.14|129.47|128.07|4
1653866070000|2022-05-29 23:14:30|129.51|128.11|129.51|128.11|129.51|128.11|129.47|128.07|6
1653866090000|2022-05-29 23:14:50|129.53|128.13|129.52|128.12|129.53|128.13|129.52|128.12|2
1653866100000|2022-05-29 23:15:00|129.51|128.11|129.53|128.13|129.53|128.13|129.51|128.11|6
1653866110000|2022-05-29 23:15:10|129.52|128.12|129.57|128.17|129.57|128.17|129.52|128.12|2
1653866140000|2022-05-29 23:15:40|129.52|128.12|129.5|128.1|129.52|128.12|129.49|128.09|5
1653866150000|2022-05-29 23:15:50|129.51|128.11|129.51|128.11|129.51|128.11|129.51|128.11|1
1653866210000|2022-05-29 23:16:50|129.56|128.16|129.62|128.22|129.62|128.22|129.56|128.16|3
1653866220000|2022-05-29 23:17:00|129.67|128.27|129.57|128.17|129.67|128.27|129.57|128.17|6
1653866230000|2022-05-29 23:17:10|129.58|128.18|129.58|128.18|129.59|128.19|129.58|128.18|3
1653866260000|2022-05-29 23:17:40|129.57|128.17|129.57|128.17|129.57|128.17|129.57|128.17|1
1653866280000|2022-05-29 23:18:00|129.56|128.16|129.52|128.12|129.56|128.16|129.52|128.12|2
1653866330000|2022-05-29 23:18:50|129.55|128.15|129.54|128.14|129.55|128.15|129.54|128.14|2
1653866340000|2022-05-29 23:19:00|129.55|128.15|129.6|128.2|129.61|128.21|129.55|128.15|5
1653866370000|2022-05-29 23:19:30|129.59|128.19|129.59|128.19|129.59|128.19|129.59|128.19|1
1653866390000|2022-05-29 23:19:50|129.61|128.21|129.64|128.24|129.66|128.26|129.61|128.21|6
1653866400000|2022-05-29 23:20:00|129.68|128.28|129.7|128.3|129.7|128.3|129.68|128.28|4
1653866420000|2022-05-29 23:20:20|129.68|128.28|129.68|128.28|129.68|128.28|129.68|128.28|1
1653866440000|2022-05-29 23:20:40|129.7|128.3|129.7|128.3|129.7|128.3|129.69|128.29|3
1653866450000|2022-05-29 23:20:50|129.69|128.29|129.7|128.3|129.7|128.3|129.69|128.29|2
1653866460000|2022-05-29 23:21:00|129.68|128.28|129.69|128.29|129.69|128.29|129.68|128.28|2
1653866470000|2022-05-29 23:21:10|129.68|128.28|129.68|128.28|129.68|128.28|129.68|128.28|1
1653866510000|2022-05-29 23:21:50|129.69|128.29|129.7|128.3|129.7|128.3|129.69|128.29|2
1653866540000|2022-05-29 23:22:20|129.69|128.29|129.67|128.27|129.69|128.29|129.66|128.26|4
1653866550000|2022-05-29 23:22:30|129.66|128.26|129.61|128.21|129.66|128.26|129.6|128.2|3
1653866560000|2022-05-29 23:22:40|129.59|128.19|129.59|128.19|129.61|128.21|129.59|128.19|3
1653866580000|2022-05-29 23:23:00|129.58|128.18|129.59|128.19|129.59|128.19|129.58|128.18|2
1653866590000|2022-05-29 23:23:10|129.6|128.2|129.59|128.19|129.6|128.2|129.59|128.19|2
1653866600000|2022-05-29 23:23:20|129.61|128.21|129.59|128.19|129.63|128.23|129.59|128.19|3
1653866610000|2022-05-29 23:23:30|129.63|128.23|129.6|128.2|129.68|128.28|129.6|128.2|5
1653866620000|2022-05-29 23:23:40|129.57|128.17|129.6|128.2|129.6|128.2|129.57|128.17|2
1653866650000|2022-05-29 23:24:10|129.59|128.19|129.57|128.17|129.59|128.19|129.57|128.17|2
1653866830000|2022-05-29 23:27:10|129.54|128.14|129.51|128.11|129.54|128.14|129.51|128.11|3
1653866840000|2022-05-29 23:27:20|129.5|128.1|129.49|128.09|129.5|128.1|129.49|128.09|2
1653866850000|2022-05-29 23:27:30|129.5|128.1|129.51|128.11|129.51|128.11|129.5|128.1|2
1653866870000|2022-05-29 23:27:50|129.5|128.1|129.5|128.1|129.5|128.1|129.5|128.1|1
1653866880000|2022-05-29 23:28:00|129.52|128.12|129.53|128.13|129.53|128.13|129.52|128.12|2
1653866900000|2022-05-29 23:28:20|129.54|128.14|129.54|128.14|129.54|128.14|129.54|128.14|1
1653866920000|2022-05-29 23:28:40|129.53|128.13|129.57|128.17|129.58|128.18|129.53|128.13|3
1653866930000|2022-05-29 23:28:50|129.58|128.18|129.59|128.19|129.59|128.19|129.58|128.18|2
1653866960000|2022-05-29 23:29:20|129.6|128.2|129.6|128.2|129.62|128.22|129.6|128.2|3
1653866970000|2022-05-29 23:29:30|129.62|128.22|129.59|128.19|129.62|128.22|129.59|128.19|5
1653866980000|2022-05-29 23:29:40|129.6|128.2|129.6|128.2|129.6|128.2|129.59|128.19|3
1653866990000|2022-05-29 23:29:50|129.59|128.19|129.57|128.17|129.59|128.19|129.56|128.16|9
1653867000000|2022-05-29 23:30:00|129.58|128.18|129.59|128.19|129.59|128.19|129.58|128.18|4
1653867010000|2022-05-29 23:30:10|129.62|128.22|129.57|128.17|129.62|128.22|129.56|128.16|8
1653867020000|2022-05-29 23:30:20|129.56|128.16|129.5|128.1|129.57|128.17|129.5|128.1|4
1653867030000|2022-05-29 23:30:30|129.49|128.09|129.52|128.12|129.52|128.12|129.48|128.08|4
1653867040000|2022-05-29 23:30:40|129.51|128.11|129.51|128.11|129.51|128.11|129.5|128.1|3
1653867050000|2022-05-29 23:30:50|129.56|128.16|129.56|128.16|129.56|128.16|129.56|128.16|1
1653867060000|2022-05-29 23:31:00|129.51|128.11|129.5|128.1|129.51|128.11|129.5|128.1|2
1653867070000|2022-05-29 23:31:10|129.49|128.09|129.5|128.1|129.5|128.1|129.49|128.09|2
1653867080000|2022-05-29 23:31:20|129.49|128.09|129.48|128.08|129.49|128.09|129.48|128.08|2
1653867090000|2022-05-29 23:31:30|129.47|128.07|129.46|128.06|129.47|128.07|129.46|128.06|2
1653867100000|2022-05-29 23:31:40|129.45|128.05|129.36|127.96|129.45|128.05|129.36|127.96|5
1653867110000|2022-05-29 23:31:50|129.35|127.95|129.24|127.84|129.35|127.95|129.24|127.84|11
1653867120000|2022-05-29 23:32:00|129.22|127.82|129.26|127.86|129.26|127.86|129.22|127.82|4
1653867130000|2022-05-29 23:32:10|129.27|127.87|129.46|128.06|129.48|128.08|129.27|127.87|13
1653867140000|2022-05-29 23:32:20|129.5|128.1|129.42|128.02|129.5|128.1|129.42|128.02|5
1653867150000|2022-05-29 23:32:30|129.43|128.03|129.41|128.01|129.43|128.03|129.41|128.01|2
1653867160000|2022-05-29 23:32:40|129.42|128.02|129.42|128.02|129.42|128.02|129.42|128.02|1
1653867210000|2022-05-29 23:33:30|129.41|128.01|129.39|127.99|129.44|128.04|129.39|127.99|6
1653867220000|2022-05-29 23:33:40|129.38|127.98|129.36|127.96|129.38|127.98|129.36|127.96|3
1653867230000|2022-05-29 23:33:50|129.38|127.98|129.35|127.95|129.38|127.98|129.35|127.95|4
1653867240000|2022-05-29 23:34:00|129.36|127.96|129.36|127.96|129.36|127.96|129.35|127.95|3
1653867250000|2022-05-29 23:34:10|129.31|127.91|129.31|127.91|129.31|127.91|129.3|127.9|3
1653867260000|2022-05-29 23:34:20|129.32|127.92|129.45|128.05|129.47|128.07|129.3|127.9|7
1653867270000|2022-05-29 23:34:30|129.46|128.06|129.52|128.12|129.52|128.12|129.46|128.06|5
1653867280000|2022-05-29 23:34:40|129.51|128.11|129.51|128.11|129.51|128.11|129.51|128.11|1
1653867290000|2022-05-29 23:34:50|129.5|128.1|129.49|128.09|129.5|128.1|129.48|128.08|5
1653867310000|2022-05-29 23:35:10|129.52|128.12|129.51|128.11|129.52|128.12|129.49|128.09|6
1653867320000|2022-05-29 23:35:20|129.55|128.15|129.58|128.18|129.61|128.21|129.55|128.15|7
1653867330000|2022-05-29 23:35:30|129.55|128.15|129.46|128.06|129.55|128.15|129.46|128.06|8
1653867340000|2022-05-29 23:35:40|129.44|128.04|129.42|128.02|129.44|128.04|129.42|128.02|2
1653867350000|2022-05-29 23:35:50|129.41|128.01|129.37|127.97|129.41|128.01|129.37|127.97|6
1653867360000|2022-05-29 23:36:00|129.36|127.96|129.37|127.97|129.37|127.97|129.29|127.89|13
1653867370000|2022-05-29 23:36:10|129.41|128.01|129.42|128.02|129.42|128.02|129.37|127.97|5
1653867390000|2022-05-29 23:36:30|129.41|128.01|129.46|128.06|129.46|128.06|129.41|128.01|2
1653867410000|2022-05-29 23:36:50|129.47|128.07|129.46|128.06|129.47|128.07|129.46|128.06|2
1653867450000|2022-05-29 23:37:30|129.47|128.07|129.51|128.11|129.51|128.11|129.47|128.07|3
1653867470000|2022-05-29 23:37:50|129.56|128.16|129.56|128.16|129.56|128.16|129.56|128.16|1
1653867490000|2022-05-29 23:38:10|129.55|128.15|129.46|128.06|129.55|128.15|129.46|128.06|6
1653867500000|2022-05-29 23:38:20|129.47|128.07|129.46|128.06|129.47|128.07|129.46|128.06|2
1653867510000|2022-05-29 23:38:30|129.43|128.03|129.46|128.06|129.47|128.07|129.43|128.03|3
1653867520000|2022-05-29 23:38:40|129.47|128.07|129.47|128.07|129.47|128.07|129.47|128.07|1
1653867530000|2022-05-29 23:38:50|129.46|128.06|129.46|128.06|129.51|128.11|129.46|128.06|6
1653867540000|2022-05-29 23:39:00|129.48|128.08|129.51|128.11|129.51|128.11|129.48|128.08|2
1653867550000|2022-05-29 23:39:10|129.49|128.09|129.47|128.07|129.49|128.09|129.47|128.07|3
1653867560000|2022-05-29 23:39:20|129.51|128.11|129.51|128.11|129.51|128.11|129.5|128.1|3
1653867570000|2022-05-29 23:39:30|129.53|128.13|129.62|128.22|129.62|128.22|129.53|128.13|4
1653867580000|2022-05-29 23:39:40|129.61|128.21|129.9|128.5|129.95|128.55|129.61|128.21|13
1653867590000|2022-05-29 23:39:50|129.91|128.51|129.9|128.5|129.92|128.52|129.9|128.5|4
1653867600000|2022-05-29 23:40:00|129.89|128.49|129.89|128.49|129.9|128.5|129.89|128.49|3
1653867610000|2022-05-29 23:40:10|129.88|128.48|129.88|128.48|129.92|128.52|129.88|128.48|6
1653867620000|2022-05-29 23:40:20|129.9|128.5|129.89|128.49|129.93|128.53|129.89|128.49|5
1653867630000|2022-05-29 23:40:30|129.88|128.48|129.95|128.55|129.95|128.55|129.88|128.48|6
1653867640000|2022-05-29 23:40:40|129.99|128.59|130|128.6|130|128.6|129.99|128.59|2
1653867720000|2022-05-29 23:42:00|130.08|128.68|130.06|128.66|130.08|128.68|130.06|128.66|2
1653867740000|2022-05-29 23:42:20|130.07|128.67|129.96|128.56|130.07|128.67|129.96|128.56|8
1653867750000|2022-05-29 23:42:30|129.97|128.57|129.96|128.56|129.97|128.57|129.96|128.56|2
1653867760000|2022-05-29 23:42:40|129.97|128.57|129.96|128.56|129.97|128.57|129.96|128.56|4
1653867770000|2022-05-29 23:42:50|129.97|128.57|130.01|128.61|130.02|128.62|129.97|128.57|4
1653867790000|2022-05-29 23:43:10|130|128.6|130|128.6|130|128.6|130|128.6|1
1653867800000|2022-05-29 23:43:20|129.98|128.58|129.98|128.58|129.98|128.58|129.98|128.58|1
1653867810000|2022-05-29 23:43:30|130.01|128.61|130.04|128.64|130.04|128.64|130.01|128.61|3
1653867830000|2022-05-29 23:43:50|130.05|128.65|130.05|128.65|130.05|128.65|130.05|128.65|1
1653867840000|2022-05-29 23:44:00|130.06|128.66|130.05|128.65|130.06|128.66|130.05|128.65|2
1653867900000|2022-05-29 23:45:00|130.06|128.66|130.04|128.64|130.06|128.66|129.97|128.57|9
1653867920000|2022-05-29 23:45:20|129.99|128.59|129.96|128.56|130.01|128.61|129.96|128.56|6
1653867930000|2022-05-29 23:45:30|129.97|128.57|129.97|128.57|129.98|128.58|129.96|128.56|5
1653867940000|2022-05-29 23:45:40|129.98|128.58|129.95|128.55|129.98|128.58|129.94|128.54|9
1653867950000|2022-05-29 23:45:50|129.89|128.49|129.89|128.49|129.91|128.51|129.87|128.47|9
1653867960000|2022-05-29 23:46:00|129.9|128.5|129.89|128.49|129.91|128.51|129.87|128.47|6
1653867970000|2022-05-29 23:46:10|129.9|128.5|129.95|128.55|129.95|128.55|129.9|128.5|3
1653867980000|2022-05-29 23:46:20|129.97|128.57|129.95|128.55|129.97|128.57|129.94|128.54|4
1653868010000|2022-05-29 23:46:50|129.94|128.54|129.95|128.55|129.95|128.55|129.94|128.54|2
1653868040000|2022-05-29 23:47:20|129.93|128.53|129.86|128.46|129.93|128.53|129.85|128.45|6
1653868050000|2022-05-29 23:47:30|129.85|128.45|129.76|128.36|129.85|128.45|129.76|128.36|8
1653868060000|2022-05-29 23:47:40|129.77|128.37|129.83|128.43|129.83|128.43|129.77|128.37|2
1653868070000|2022-05-29 23:47:50|129.85|128.45|129.95|128.55|129.95|128.55|129.85|128.45|6
1653868080000|2022-05-29 23:48:00|129.96|128.56|129.96|128.56|129.96|128.56|129.96|128.56|1
1653868110000|2022-05-29 23:48:30|129.95|128.55|129.87|128.47|129.95|128.55|129.87|128.47|6
1653868120000|2022-05-29 23:48:40|129.86|128.46|129.86|128.46|129.87|128.47|129.86|128.46|3
1653868130000|2022-05-29 23:48:50|129.84|128.44|129.92|128.52|129.96|128.56|129.83|128.43|7
1653868140000|2022-05-29 23:49:00|129.96|128.56|129.96|128.56|129.96|128.56|129.96|128.56|1
1653868170000|2022-05-29 23:49:30|130.03|128.63|130.06|128.66|130.07|128.67|130.03|128.63|3
1653868180000|2022-05-29 23:49:40|130.05|128.65|129.97|128.57|130.05|128.65|129.96|128.56|13
1653868190000|2022-05-29 23:49:50|129.98|128.58|129.97|128.57|129.98|128.58|129.96|128.56|8
1653868200000|2022-05-29 23:50:00|129.98|128.58|129.97|128.57|129.98|128.58|129.89|128.49|10
1653868210000|2022-05-29 23:50:10|129.98|128.58|129.98|128.58|129.98|128.58|129.97|128.57|3
1653868240000|2022-05-29 23:50:40|129.97|128.57|129.97|128.57|129.97|128.57|129.97|128.57|1
1653868250000|2022-05-29 23:50:50|129.93|128.53|129.91|128.51|129.93|128.53|129.91|128.51|2
1653868260000|2022-05-29 23:51:00|129.97|128.57|129.97|128.57|129.97|128.57|129.97|128.57|1
1653868280000|2022-05-29 23:51:20|129.99|128.59|129.97|128.57|129.99|128.59|129.97|128.57|2
1653868300000|2022-05-29 23:51:40|129.99|128.59|129.97|128.57|129.99|128.59|129.97|128.57|3
1653868320000|2022-05-29 23:52:00|129.98|128.58|129.98|128.58|129.98|128.58|129.98|128.58|1
1653868330000|2022-05-29 23:52:10|129.97|128.57|129.97|128.57|129.97|128.57|129.97|128.57|1
1653868340000|2022-05-29 23:52:20|129.98|128.58|129.97|128.57|129.98|128.58|129.97|128.57|2
1653868360000|2022-05-29 23:52:40|129.96|128.56|129.95|128.55|129.96|128.56|129.89|128.49|10
1653868370000|2022-05-29 23:52:50|129.96|128.56|129.95|128.55|129.96|128.56|129.95|128.55|2
1653868380000|2022-05-29 23:53:00|129.96|128.56|129.96|128.56|129.96|128.56|129.96|128.56|1
1653868400000|2022-05-29 23:53:20|129.97|128.57|129.96|128.56|129.97|128.57|129.96|128.56|2
1653868420000|2022-05-29 23:53:40|129.97|128.57|129.97|128.57|129.97|128.57|129.97|128.57|1
1653868440000|2022-05-29 23:54:00|129.96|128.56|129.97|128.57|129.97|128.57|129.96|128.56|2
1653868450000|2022-05-29 23:54:10|129.96|128.56|129.97|128.57|129.97|128.57|129.96|128.56|8
1653868460000|2022-05-29 23:54:20|129.96|128.56|129.96|128.56|129.97|128.57|129.95|128.55|9
1653868490000|2022-05-29 23:54:50|129.97|128.57|129.96|128.56|129.97|128.57|129.96|128.56|2
1653868500000|2022-05-29 23:55:00|129.97|128.57|129.96|128.56|129.97|128.57|129.96|128.56|4
1653868510000|2022-05-29 23:55:10|129.97|128.57|129.96|128.56|129.97|128.57|129.96|128.56|2
1653868520000|2022-05-29 23:55:20|129.97|128.57|129.97|128.57|129.97|128.57|129.96|128.56|5
1653868530000|2022-05-29 23:55:30|129.96|128.56|129.96|128.56|129.96|128.56|129.96|128.56|1
1653868540000|2022-05-29 23:55:40|129.95|128.55|130.03|128.63|130.03|128.63|129.95|128.55|4
1653868570000|2022-05-29 23:56:10|130.05|128.65|130.05|128.65|130.05|128.65|130.05|128.65|1
1653868610000|2022-05-29 23:56:50|130.04|128.64|130.04|128.64|130.04|128.64|130.04|128.64|1
1653868620000|2022-05-29 23:57:00|130.05|128.65|130.06|128.66|130.08|128.68|130.05|128.65|6
1653868630000|2022-05-29 23:57:10|130.05|128.65|130.07|128.67|130.07|128.67|130.05|128.65|4
1653868640000|2022-05-29 23:57:20|130.06|128.66|130.06|128.66|130.06|128.66|130.06|128.66|1
1653868650000|2022-05-29 23:57:30|130.07|128.67|130.05|128.65|130.07|128.67|130.05|128.65|3
1653868660000|2022-05-29 23:57:40|130.06|128.66|130.07|128.67|130.07|128.67|130.05|128.65|3
1653868690000|2022-05-29 23:58:10|130.06|128.66|130.06|128.66|130.06|128.66|130.06|128.66|1
1653868700000|2022-05-29 23:58:20|130.05|128.65|130.05|128.65|130.05|128.65|130.05|128.65|1
1653868710000|2022-05-29 23:58:30|130.06|128.66|129.98|128.58|130.06|128.66|129.98|128.58|5
1653868720000|2022-05-29 23:58:40|129.97|128.57|129.97|128.57|129.97|128.57|129.97|128.57|1
1653868730000|2022-05-29 23:58:50|129.96|128.56|129.97|128.57|129.97|128.57|129.96|128.56|2
1653868740000|2022-05-29 23:59:00|129.96|128.56|130.04|128.64|130.05|128.65|129.96|128.56|4
1653868760000|2022-05-29 23:59:20|130.03|128.63|130.03|128.63|130.03|128.63|130.03|128.63|1
1653868780000|2022-05-29 23:59:40|130.02|128.62|130.04|128.64|130.04|128.64|130.02|128.62|2
1653868790000|2022-05-29 23:59:50|130.03|128.63|129.97|128.57|130.03|128.63|129.97|128.57|6
1653868800000|2022-05-30 00:00:00|129.96|128.56|129.96|128.56|129.96|128.56|129.96|128.56|1
1653868810000|2022-05-30 00:00:10|129.95|128.55|130.05|128.65|130.06|128.66|129.95|128.55|10
1653868820000|2022-05-30 00:00:20|130.06|128.66|129.95|128.55|130.06|128.66|129.92|128.52|11
1653868830000|2022-05-30 00:00:30|129.94|128.54|129.95|128.55|129.95|128.55|129.92|128.52|5
1653868840000|2022-05-30 00:00:40|129.94|128.54|129.94|128.54|129.95|128.55|129.94|128.54|3
1653868850000|2022-05-30 00:00:50|130.03|128.63|130.05|128.65|130.05|128.65|130.02|128.62|3
1653868860000|2022-05-30 00:01:00|130.09|128.69|130.13|128.73|130.13|128.73|130.09|128.69|5
1653868870000|2022-05-30 00:01:10|130.12|128.72|129.99|128.59|130.12|128.72|129.99|128.59|5
1653868880000|2022-05-30 00:01:20|130.06|128.66|130.04|128.64|130.06|128.66|129.98|128.58|12
1653868890000|2022-05-30 00:01:30|130.05|128.65|130.05|128.65|130.05|128.65|130.05|128.65|1
1653868900000|2022-05-30 00:01:40|130.06|128.66|130.06|128.66|130.06|128.66|130.06|128.66|1
1653868910000|2022-05-30 00:01:50|130.05|128.65|130.05|128.65|130.05|128.65|130.05|128.65|1
1653868920000|2022-05-30 00:02:00|130.06|128.66|130.08|128.68|130.08|128.68|130.06|128.66|2
1653868940000|2022-05-30 00:02:20|130.11|128.71|130.07|128.67|130.11|128.71|130.07|128.67|8
1653868950000|2022-05-30 00:02:30|130.08|128.68|130.12|128.72|130.12|128.72|130.08|128.68|3
1653868970000|2022-05-30 00:02:50|130.14|128.74|130.33|128.93|130.33|128.93|130.14|128.74|5
1653868980000|2022-05-30 00:03:00|130.35|128.95|130.34|128.94|130.35|128.95|130.32|128.92|3
1653868990000|2022-05-30 00:03:10|130.39|128.99|130.24|128.84|130.39|128.99|130.24|128.84|13
1653869000000|2022-05-30 00:03:20|130.23|128.83|130.25|128.85|130.26|128.86|130.22|128.82|5
1653869010000|2022-05-30 00:03:30|130.26|128.86|130.29|128.89|130.3|128.9|130.25|128.85|9
1653869020000|2022-05-30 00:03:40|130.28|128.88|130.28|128.88|130.28|128.88|130.27|128.87|5
1653869030000|2022-05-30 00:03:50|130.27|128.87|130.27|128.87|130.28|128.88|130.27|128.87|3
1653869040000|2022-05-30 00:04:00|130.23|128.83|130.18|128.78|130.23|128.83|130.18|128.78|3
1653869070000|2022-05-30 00:04:30|130.17|128.77|130.18|128.78|130.18|128.78|130.17|128.77|2
1653869090000|2022-05-30 00:04:50|130.16|128.76|129.99|128.59|130.16|128.76|129.99|128.59|9
1653869100000|2022-05-30 00:05:00|129.98|128.58|129.89|128.49|129.98|128.58|129.88|128.48|11
1653869110000|2022-05-30 00:05:10|129.9|128.5|129.89|128.49|129.9|128.5|129.89|128.49|4
1653869120000|2022-05-30 00:05:20|129.9|128.5|129.89|128.49|129.9|128.5|129.88|128.48|4
1653869130000|2022-05-30 00:05:30|129.9|128.5|129.88|128.48|129.9|128.5|129.88|128.48|2
1653869150000|2022-05-30 00:05:50|129.91|128.51|129.98|128.58|130|128.6|129.91|128.51|6
1653869160000|2022-05-30 00:06:00|129.99|128.59|129.98|128.58|129.99|128.59|129.98|128.58|2
1653869170000|2022-05-30 00:06:10|129.97|128.57|129.97|128.57|129.97|128.57|129.97|128.57|1
1653869200000|2022-05-30 00:06:40|129.98|128.58|129.98|128.58|129.98|128.58|129.98|128.58|1
1653869220000|2022-05-30 00:07:00|129.97|128.57|129.9|128.5|129.98|128.58|129.89|128.49|8
1653869230000|2022-05-30 00:07:10|129.89|128.49|129.88|128.48|129.89|128.49|129.88|128.48|2
1653869240000|2022-05-30 00:07:20|129.9|128.5|129.82|128.42|129.9|128.5|129.81|128.41|9
1653869250000|2022-05-30 00:07:30|129.79|128.39|129.77|128.37|129.79|128.39|129.72|128.32|13
1653869260000|2022-05-30 00:07:40|129.76|128.36|129.71|128.31|129.76|128.36|129.71|128.31|6
1653869270000|2022-05-30 00:07:50|129.7|128.3|129.57|128.17|129.7|128.3|129.57|128.17|9
1653869280000|2022-05-30 00:08:00|129.51|128.11|129.53|128.13|129.53|128.13|129.51|128.11|4
1653869290000|2022-05-30 00:08:10|129.52|128.12|129.48|128.08|129.52|128.12|129.48|128.08|3
1653869310000|2022-05-30 00:08:30|129.47|128.07|129.46|128.06|129.47|128.07|129.46|128.06|2
1653869320000|2022-05-30 00:08:40|129.45|128.05|129.45|128.05|129.45|128.05|129.45|128.05|1
1653869330000|2022-05-30 00:08:50|129.46|128.06|129.46|128.06|129.46|128.06|129.46|128.06|1
1653869340000|2022-05-30 00:09:00|129.45|128.05|129.46|128.06|129.46|128.06|129.45|128.05|2
1653869350000|2022-05-30 00:09:10|129.45|128.05|129.46|128.06|129.46|128.06|129.45|128.05|2
1653869370000|2022-05-30 00:09:30|129.44|128.04|129.28|127.88|129.44|128.04|129.28|127.88|7
1653869380000|2022-05-30 00:09:40|129.27|127.87|129.18|127.78|129.28|127.88|129.18|127.78|8
1653869390000|2022-05-30 00:09:50|129.17|127.77|129.17|127.77|129.17|127.77|129.17|127.77|1
1653869400000|2022-05-30 00:10:00|129.27|127.87|129.33|127.93|129.33|127.93|129.27|127.87|5
1653869410000|2022-05-30 00:10:10|129.35|127.95|129.3|127.9|129.35|127.95|129.29|127.89|5
1653869420000|2022-05-30 00:10:20|129.29|127.89|129.28|127.88|129.29|127.89|129.28|127.88|2
1653869430000|2022-05-30 00:10:30|129.3|127.9|129.43|128.03|129.43|128.03|129.3|127.9|5
1653869440000|2022-05-30 00:10:40|129.42|128.02|129.42|128.02|129.42|128.02|129.42|128.02|1
1653869450000|2022-05-30 00:10:50|129.4|128|129.4|128|129.41|128.01|129.39|127.99|4
1653869460000|2022-05-30 00:11:00|129.39|127.99|129.43|128.03|129.43|128.03|129.39|127.99|2
1653869470000|2022-05-30 00:11:10|129.42|128.02|129.4|128|129.42|128.02|129.4|128|7
1653869480000|2022-05-30 00:11:20|129.38|127.98|129.3|127.9|129.38|127.98|129.3|127.9|7
1653869490000|2022-05-30 00:11:30|129.29|127.89|129.37|127.97|129.39|127.99|129.28|127.88|7
1653869510000|2022-05-30 00:11:50|129.36|127.96|129.37|127.97|129.37|127.97|129.36|127.96|2
1653869520000|2022-05-30 00:12:00|129.33|127.93|129.29|127.89|129.34|127.94|129.29|127.89|6
1653869530000|2022-05-30 00:12:10|129.3|127.9|129.33|127.93|129.33|127.93|129.3|127.9|2
1653869580000|2022-05-30 00:13:00|129.38|127.98|129.43|128.03|129.43|128.03|129.38|127.98|2
1653869590000|2022-05-30 00:13:10|129.46|128.06|129.47|128.07|129.47|128.07|129.46|128.06|2
1653869600000|2022-05-30 00:13:20|129.46|128.06|129.5|128.1|129.51|128.11|129.45|128.05|5
1653869610000|2022-05-30 00:13:30|129.51|128.11|129.38|127.98|129.51|128.11|129.35|127.95|8
1653869620000|2022-05-30 00:13:40|129.37|127.97|129.37|127.97|129.37|127.97|129.37|127.97|1
1653869630000|2022-05-30 00:13:50|129.43|128.03|129.45|128.05|129.46|128.06|129.43|128.03|3
1653869680000|2022-05-30 00:14:40|129.44|128.04|129.38|127.98|129.44|128.04|129.38|127.98|4
1653869690000|2022-05-30 00:14:50|129.37|127.97|129.37|127.97|129.37|127.97|129.37|127.97|1
1653869700000|2022-05-30 00:15:00|129.42|128.02|129.43|128.03|129.46|128.06|129.42|128.02|4
1653869710000|2022-05-30 00:15:10|129.42|128.02|129.42|128.02|129.42|128.02|129.42|128.02|1
1653869720000|2022-05-30 00:15:20|129.45|128.05|129.38|127.98|129.45|128.05|129.38|127.98|6
1653869740000|2022-05-30 00:15:40|129.45|128.05|129.44|128.04|129.51|128.11|129.43|128.03|10
1653869750000|2022-05-30 00:15:50|129.51|128.11|129.54|128.14|129.55|128.15|129.51|128.11|6
1653869760000|2022-05-30 00:16:00|129.55|128.15|129.6|128.2|129.6|128.2|129.54|128.14|10
1653869770000|2022-05-30 00:16:10|129.62|128.22|129.65|128.25|129.65|128.25|129.58|128.18|10
1653869780000|2022-05-30 00:16:20|129.67|128.27|129.69|128.29|129.69|128.29|129.65|128.25|4
1653869790000|2022-05-30 00:16:30|129.68|128.28|129.68|128.28|129.68|128.28|129.68|128.28|1
1653869810000|2022-05-30 00:16:50|129.62|128.22|129.63|128.23|129.63|128.23|129.59|128.19|7
1653869820000|2022-05-30 00:17:00|129.61|128.21|129.58|128.18|129.61|128.21|129.58|128.18|2
1653869830000|2022-05-30 00:17:10|129.57|128.17|129.57|128.17|129.57|128.17|129.57|128.17|1
1653869850000|2022-05-30 00:17:30|129.56|128.16|129.48|128.08|129.56|128.16|129.48|128.08|4
1653869860000|2022-05-30 00:17:40|129.46|128.06|129.44|128.04|129.46|128.06|129.42|128.02|7
1653869870000|2022-05-30 00:17:50|129.45|128.05|129.48|128.08|129.48|128.08|129.44|128.04|4
1653869880000|2022-05-30 00:18:00|129.47|128.07|129.47|128.07|129.47|128.07|129.47|128.07|1
1653869900000|2022-05-30 00:18:20|129.48|128.08|129.47|128.07|129.48|128.08|129.47|128.07|2
1653869930000|2022-05-30 00:18:50|129.41|128.01|129.36|127.96|129.41|128.01|129.36|127.96|6
1653869940000|2022-05-30 00:19:00|129.37|127.97|129.42|128.02|129.42|128.02|129.37|127.97|3
1653869990000|2022-05-30 00:19:50|129.43|128.03|129.43|128.03|129.43|128.03|129.43|128.03|1
1653870030000|2022-05-30 00:20:30|129.42|128.02|129.48|128.08|129.48|128.08|129.42|128.02|2
1653870050000|2022-05-30 00:20:50|129.47|128.07|129.48|128.08|129.51|128.11|129.47|128.07|6
1653870060000|2022-05-30 00:21:00|129.47|128.07|129.47|128.07|129.47|128.07|129.47|128.07|1
1653870070000|2022-05-30 00:21:10|129.46|128.06|129.47|128.07|129.47|128.07|129.46|128.06|2
1653870080000|2022-05-30 00:21:20|129.46|128.06|129.46|128.06|129.46|128.06|129.46|128.06|1
1653870110000|2022-05-30 00:21:50|129.44|128.04|129.44|128.04|129.44|128.04|129.44|128.04|1
1653870120000|2022-05-30 00:22:00|129.46|128.06|129.38|127.98|129.46|128.06|129.38|127.98|7
1653870130000|2022-05-30 00:22:10|129.39|127.99|129.38|127.98|129.39|127.99|129.38|127.98|2
1653870140000|2022-05-30 00:22:20|129.39|127.99|129.39|127.99|129.39|127.99|129.38|127.98|3
1653870150000|2022-05-30 00:22:30|129.4|128|129.45|128.05|129.46|128.06|129.4|128|3
1653870160000|2022-05-30 00:22:40|129.47|128.07|129.51|128.11|129.51|128.11|129.47|128.07|4
1653870170000|2022-05-30 00:22:50|129.49|128.09|129.5|128.1|129.52|128.12|129.48|128.08|4
1653870180000|2022-05-30 00:23:00|129.51|128.11|129.51|128.11|129.51|128.11|129.51|128.11|1
1653870190000|2022-05-30 00:23:10|129.53|128.13|129.49|128.09|129.53|128.13|129.49|128.09|3
1653870220000|2022-05-30 00:23:40|129.51|128.11|129.55|128.15|129.55|128.15|129.51|128.11|2
1653870240000|2022-05-30 00:24:00|129.56|128.16|129.56|128.16|129.56|128.16|129.56|128.16|1
1653870260000|2022-05-30 00:24:20|129.55|128.15|129.5|128.1|129.55|128.15|129.48|128.08|6
1653870270000|2022-05-30 00:24:30|129.49|128.09|129.52|128.12|129.54|128.14|129.49|128.09|5
1653870280000|2022-05-30 00:24:40|129.54|128.14|129.58|128.18|129.58|128.18|129.54|128.14|4
1653870290000|2022-05-30 00:24:50|129.57|128.17|129.57|128.17|129.57|128.17|129.57|128.17|1
1653870300000|2022-05-30 00:25:00|129.58|128.18|129.58|128.18|129.58|128.18|129.58|128.18|1
1653870310000|2022-05-30 00:25:10|129.61|128.21|129.48|128.08|129.61|128.21|129.48|128.08|8
1653870320000|2022-05-30 00:25:20|129.47|128.07|129.39|127.99|129.47|128.07|129.39|127.99|6
1653870330000|2022-05-30 00:25:30|129.42|128.02|129.43|128.03|129.44|128.04|129.42|128.02|3
1653870350000|2022-05-30 00:25:50|129.44|128.04|129.47|128.07|129.47|128.07|129.44|128.04|2
1653870380000|2022-05-30 00:26:20|129.48|128.08|129.47|128.07|129.57|128.17|129.46|128.06|10
1653870390000|2022-05-30 00:26:30|129.48|128.08|129.47|128.07|129.48|128.08|129.47|128.07|2
1653870400000|2022-05-30 00:26:40|129.46|128.06|129.46|128.06|129.46|128.06|129.46|128.06|1
1653870410000|2022-05-30 00:26:50|129.41|128.01|129.38|127.98|129.41|128.01|129.37|127.97|9
1653870420000|2022-05-30 00:27:00|129.39|127.99|129.29|127.89|129.39|127.99|129.29|127.89|6
1653870430000|2022-05-30 00:27:10|129.31|127.91|129.28|127.88|129.36|127.96|129.27|127.87|12
1653870450000|2022-05-30 00:27:30|129.3|127.9|129.38|127.98|129.38|127.98|129.3|127.9|7
1653870460000|2022-05-30 00:27:40|129.37|127.97|129.38|127.98|129.38|127.98|129.37|127.97|2
1653870470000|2022-05-30 00:27:50|129.4|128|129.39|127.99|129.4|128|129.39|127.99|2
1653870490000|2022-05-30 00:28:10|129.41|128.01|129.4|128|129.41|128.01|129.4|128|2
1653870510000|2022-05-30 00:28:30|129.41|128.01|129.41|128.01|129.42|128.02|129.41|128.01|3
1653870530000|2022-05-30 00:28:50|129.46|128.06|129.46|128.06|129.46|128.06|129.46|128.06|1
1653870570000|2022-05-30 00:29:30|129.44|128.04|129.39|127.99|129.44|128.04|129.38|127.98|4
1653870580000|2022-05-30 00:29:40|129.37|127.97|129.34|127.94|129.41|128.01|129.28|127.88|12
1653870590000|2022-05-30 00:29:50|129.33|127.93|129.3|127.9|129.34|127.94|129.3|127.9|6
1653870600000|2022-05-30 00:30:00|129.31|127.91|129.39|127.99|129.4|128|129.31|127.91|7
1653870610000|2022-05-30 00:30:10|129.42|128.02|129.46|128.06|129.46|128.06|129.42|128.02|4
1653870620000|2022-05-30 00:30:20|129.45|128.05|129.45|128.05|129.45|128.05|129.45|128.05|1
1653870630000|2022-05-30 00:30:30|129.46|128.06|129.46|128.06|129.46|128.06|129.46|128.06|1
1653870640000|2022-05-30 00:30:40|129.47|128.07|129.47|128.07|129.53|128.13|129.47|128.07|11
1653870670000|2022-05-30 00:31:10|129.48|128.08|129.48|128.08|129.48|128.08|129.48|128.08|1
1653870690000|2022-05-30 00:31:30|129.43|128.03|129.39|127.99|129.43|128.03|129.39|127.99|4
1653870700000|2022-05-30 00:31:40|129.38|127.98|129.46|128.06|129.47|128.07|129.38|127.98|3
1653870720000|2022-05-30 00:32:00|129.45|128.05|129.44|128.04|129.45|128.05|129.44|128.04|2
1653870730000|2022-05-30 00:32:10|129.42|128.02|129.35|127.95|129.42|128.02|129.35|127.95|6
1653870740000|2022-05-30 00:32:20|129.31|127.91|129.31|127.91|129.31|127.91|129.31|127.91|1
1653870750000|2022-05-30 00:32:30|129.3|127.9|129.29|127.89|129.33|127.93|129.29|127.89|4
1653870770000|2022-05-30 00:32:50|129.31|127.91|129.29|127.89|129.31|127.91|129.27|127.87|6
1653870780000|2022-05-30 00:33:00|129.31|127.91|129.29|127.89|129.31|127.91|129.29|127.89|2
1653870790000|2022-05-30 00:33:10|129.27|127.87|129.2|127.8|129.27|127.87|129.2|127.8|6
1653870800000|2022-05-30 00:33:20|129.19|127.79|129.17|127.77|129.19|127.79|129.17|127.77|3
1653870850000|2022-05-30 00:34:10|129.18|127.78|129.18|127.78|129.18|127.78|129.18|127.78|1
1653870870000|2022-05-30 00:34:30|129.17|127.77|129.17|127.77|129.17|127.77|129.17|127.77|1
1653870880000|2022-05-30 00:34:40|129.19|127.79|129.21|127.81|129.22|127.82|129.19|127.79|4
1653870890000|2022-05-30 00:34:50|129.2|127.8|129.18|127.78|129.21|127.81|129.17|127.77|6
1653870900000|2022-05-30 00:35:00|129.17|127.77|129.13|127.73|129.17|127.77|129.13|127.73|3
1653870910000|2022-05-30 00:35:10|129.16|127.76|129.19|127.79|129.19|127.79|129.16|127.76|5
1653870920000|2022-05-30 00:35:20|129.27|127.87|129.19|127.79|129.27|127.87|129.19|127.79|7
1653870930000|2022-05-30 00:35:30|129.21|127.81|129.21|127.81|129.21|127.81|129.19|127.79|3
1653870940000|2022-05-30 00:35:40|129.2|127.8|129.07|127.67|129.2|127.8|129.07|127.67|10
1653870950000|2022-05-30 00:35:50|129.09|127.69|129.07|127.67|129.09|127.69|129.07|127.67|2
1653870960000|2022-05-30 00:36:00|129.06|127.66|129.06|127.66|129.07|127.67|129.05|127.65|6
1653870970000|2022-05-30 00:36:10|129.07|127.67|129.14|127.74|129.17|127.77|129.07|127.67|5
1653870980000|2022-05-30 00:36:20|129.16|127.76|129.16|127.76|129.16|127.76|129.16|127.76|1
1653870990000|2022-05-30 00:36:30|129.17|127.77|129.17|127.77|129.17|127.77|129.17|127.77|1
1653871020000|2022-05-30 00:37:00|129.12|127.72|129.1|127.7|129.12|127.72|129.1|127.7|5
1653871030000|2022-05-30 00:37:10|129.09|127.69|129.08|127.68|129.11|127.71|129.08|127.68|4
1653871040000|2022-05-30 00:37:20|129.1|127.7|129.15|127.75|129.17|127.77|129.1|127.7|5
1653871070000|2022-05-30 00:37:50|129.14|127.74|129.08|127.68|129.15|127.75|129.08|127.68|6
1653871080000|2022-05-30 00:38:00|129.1|127.7|129.12|127.72|129.12|127.72|129.1|127.7|2
1653871090000|2022-05-30 00:38:10|129.14|127.74|129.08|127.68|129.14|127.74|129.08|127.68|5
1653871100000|2022-05-30 00:38:20|129.07|127.67|129.1|127.7|129.1|127.7|129.07|127.67|3
1653871110000|2022-05-30 00:38:30|129.15|127.75|129.15|127.75|129.15|127.75|129.15|127.75|1
1653871160000|2022-05-30 00:39:20|129.14|127.74|129.14|127.74|129.14|127.74|129.14|127.74|1
1653871180000|2022-05-30 00:39:40|129.11|127.71|129.1|127.7|129.11|127.71|129.1|127.7|2
1653871190000|2022-05-30 00:39:50|129.08|127.68|129.11|127.71|129.12|127.72|129.07|127.67|5
1653871200000|2022-05-30 00:40:00|129.15|127.75|129.13|127.73|129.15|127.75|129.13|127.73|5
1653871210000|2022-05-30 00:40:10|129.08|127.68|129.06|127.66|129.08|127.68|129.06|127.66|2
1653871220000|2022-05-30 00:40:20|129.07|127.67|129.08|127.68|129.08|127.68|129.05|127.65|6
1653871230000|2022-05-30 00:40:30|129.12|127.72|129.07|127.67|129.12|127.72|129.04|127.64|7
1653871240000|2022-05-30 00:40:40|129.06|127.66|129.05|127.65|129.09|127.69|129.05|127.65|5
1653871250000|2022-05-30 00:40:50|129.06|127.66|129.06|127.66|129.06|127.66|129.06|127.66|1
1653871260000|2022-05-30 00:41:00|129.04|127.64|128.96|127.56|129.04|127.64|128.95|127.55|5
1653871270000|2022-05-30 00:41:10|128.97|127.57|129.03|127.63|129.05|127.65|128.97|127.57|3
1653871280000|2022-05-30 00:41:20|129.02|127.62|129.02|127.62|129.02|127.62|129.02|127.62|1
1653871300000|2022-05-30 00:41:40|129.06|127.66|129.06|127.66|129.06|127.66|129.06|127.66|1
1653871310000|2022-05-30 00:41:50|129.07|127.67|129.06|127.66|129.07|127.67|129.06|127.66|4
1653871320000|2022-05-30 00:42:00|129.07|127.67|129.18|127.78|129.19|127.79|129.07|127.67|12
1653871330000|2022-05-30 00:42:10|129.17|127.77|129.14|127.74|129.17|127.77|129.14|127.74|6
1653871340000|2022-05-30 00:42:20|129.12|127.72|129.09|127.69|129.12|127.72|129.07|127.67|5
1653871350000|2022-05-30 00:42:30|129.08|127.68|129.1|127.7|129.1|127.7|129.07|127.67|4
1653871360000|2022-05-30 00:42:40|129.05|127.65|129.07|127.67|129.07|127.67|129.05|127.65|5
1653871400000|2022-05-30 00:43:20|129.16|127.76|129.16|127.76|129.16|127.76|129.16|127.76|1
1653871410000|2022-05-30 00:43:30|129.12|127.72|129|127.6|129.12|127.72|129|127.6|7
1653871420000|2022-05-30 00:43:40|128.98|127.58|128.96|127.56|128.98|127.58|128.94|127.54|8
1653871430000|2022-05-30 00:43:50|128.95|127.55|129.06|127.66|129.06|127.66|128.95|127.55|6
1653871470000|2022-05-30 00:44:30|129.05|127.65|129.12|127.72|129.17|127.77|129.05|127.65|7
1653871480000|2022-05-30 00:44:40|129.15|127.75|129.15|127.75|129.15|127.75|129.13|127.73|3
1653871500000|2022-05-30 00:45:00|129.18|127.78|129.16|127.76|129.18|127.78|129.16|127.76|4
1653871510000|2022-05-30 00:45:10|129.15|127.75|129.16|127.76|129.16|127.76|129.15|127.75|2
1653871520000|2022-05-30 00:45:20|129.18|127.78|129.15|127.75|129.18|127.78|129.13|127.73|7
1653871600000|2022-05-30 00:46:40|129.14|127.74|129.12|127.72|129.14|127.74|129.12|127.72|2
1653871620000|2022-05-30 00:47:00|129.14|127.74|129.15|127.75|129.15|127.75|129.14|127.74|2
1653871630000|2022-05-30 00:47:10|129.14|127.74|129.15|127.75|129.15|127.75|129.14|127.74|2
1653871640000|2022-05-30 00:47:20|129.14|127.74|129.14|127.74|129.14|127.74|129.14|127.74|1
1653871650000|2022-05-30 00:47:30|129.13|127.73|129.2|127.8|129.22|127.82|129.13|127.73|6
1653871680000|2022-05-30 00:48:00|129.24|127.84|129.24|127.84|129.25|127.85|129.24|127.84|3
1653871690000|2022-05-30 00:48:10|129.25|127.85|129.25|127.85|129.26|127.86|129.25|127.85|3
1653871700000|2022-05-30 00:48:20|129.24|127.84|129.2|127.8|129.24|127.84|129.19|127.79|4
1653871710000|2022-05-30 00:48:30|129.19|127.79|129.19|127.79|129.19|127.79|129.19|127.79|1
1653871720000|2022-05-30 00:48:40|129.17|127.77|129.17|127.77|129.17|127.77|129.17|127.77|1
1653871730000|2022-05-30 00:48:50|129.15|127.75|129.09|127.69|129.15|127.75|129.09|127.69|5
1653871740000|2022-05-30 00:49:00|129.07|127.67|129.1|127.7|129.15|127.75|129.07|127.67|7
1653871750000|2022-05-30 00:49:10|129.11|127.71|129.1|127.7|129.16|127.76|129.1|127.7|7
1653871760000|2022-05-30 00:49:20|129.09|127.69|129.09|127.69|129.09|127.69|129.09|127.69|1
1653871770000|2022-05-30 00:49:30|129.11|127.71|129.14|127.74|129.14|127.74|129.11|127.71|2
1653871780000|2022-05-30 00:49:40|129.13|127.73|129.07|127.67|129.13|127.73|129.07|127.67|5
1653871800000|2022-05-30 00:50:00|129.09|127.69|129.08|127.68|129.09|127.69|129.08|127.68|2
1653871810000|2022-05-30 00:50:10|129.06|127.66|129.07|127.67|129.09|127.69|129.06|127.66|4
1653871830000|2022-05-30 00:50:30|129.06|127.66|128.96|127.56|129.06|127.66|128.96|127.56|7
1653871850000|2022-05-30 00:50:50|128.93|127.53|128.96|127.56|128.96|127.56|128.93|127.53|2
1653871860000|2022-05-30 00:51:00|128.97|127.57|128.97|127.57|128.97|127.57|128.97|127.57|1
1653871900000|2022-05-30 00:51:40|128.96|127.56|128.96|127.56|128.96|127.56|128.96|127.56|1
1653871910000|2022-05-30 00:51:50|128.97|127.57|128.87|127.47|128.97|127.57|128.87|127.47|7
1653871940000|2022-05-30 00:52:20|128.88|127.48|128.87|127.47|128.96|127.56|128.87|127.47|8
1653871950000|2022-05-30 00:52:30|128.89|127.49|128.87|127.47|128.89|127.49|128.87|127.47|2
1653871960000|2022-05-30 00:52:40|128.86|127.46|128.87|127.47|128.87|127.47|128.85|127.45|3
1653871970000|2022-05-30 00:52:50|128.86|127.46|128.86|127.46|128.86|127.46|128.86|127.46|1
1653871980000|2022-05-30 00:53:00|128.85|127.45|128.94|127.54|128.95|127.55|128.85|127.45|3
1653871990000|2022-05-30 00:53:10|128.95|127.55|128.97|127.57|128.98|127.58|128.95|127.55|8
1653872000000|2022-05-30 00:53:20|128.99|127.59|128.97|127.57|128.99|127.59|128.97|127.57|5
1653872010000|2022-05-30 00:53:30|128.98|127.58|128.98|127.58|128.98|127.58|128.98|127.58|1
1653872020000|2022-05-30 00:53:40|128.97|127.57|128.97|127.57|128.97|127.57|128.97|127.57|1
1653872040000|2022-05-30 00:54:00|128.99|127.59|128.98|127.58|128.99|127.59|128.98|127.58|2
1653872050000|2022-05-30 00:54:10|128.97|127.57|128.96|127.56|128.98|127.58|128.94|127.54|7
1653872080000|2022-05-30 00:54:40|129.03|127.63|129.03|127.63|129.03|127.63|129.03|127.63|1
1653872100000|2022-05-30 00:55:00|129.06|127.66|128.97|127.57|129.06|127.66|128.97|127.57|7
1653872110000|2022-05-30 00:55:10|128.98|127.58|128.97|127.57|128.98|127.58|128.97|127.57|2
1653872120000|2022-05-30 00:55:20|128.96|127.56|128.96|127.56|128.96|127.56|128.96|127.56|1
1653872130000|2022-05-30 00:55:30|128.97|127.57|128.97|127.57|128.97|127.57|128.97|127.57|1
1653872140000|2022-05-30 00:55:40|128.98|127.58|128.96|127.56|128.98|127.58|128.96|127.56|3
1653872160000|2022-05-30 00:56:00|128.97|127.57|128.94|127.54|128.97|127.57|128.94|127.54|4
1653872170000|2022-05-30 00:56:10|128.93|127.53|128.96|127.56|128.96|127.56|128.93|127.53|3
1653872180000|2022-05-30 00:56:20|128.95|127.55|128.95|127.55|128.95|127.55|128.95|127.55|1
1653872200000|2022-05-30 00:56:40|128.96|127.56|129.01|127.61|129.02|127.62|128.96|127.56|3
1653872210000|2022-05-30 00:56:50|129.06|127.66|129.06|127.66|129.06|127.66|129.06|127.66|1
1653872230000|2022-05-30 00:57:10|129.03|127.63|129.14|127.74|129.14|127.74|129.02|127.62|7
1653872240000|2022-05-30 00:57:20|129.12|127.72|129.08|127.68|129.12|127.72|129.08|127.68|4
1653872250000|2022-05-30 00:57:30|129.1|127.7|129.13|127.73|129.13|127.73|129.1|127.7|3
1653872260000|2022-05-30 00:57:40|129.12|127.72|129.13|127.73|129.13|127.73|129.12|127.72|2
1653872280000|2022-05-30 00:58:00|129.12|127.72|129.1|127.7|129.12|127.72|129.08|127.68|3
1653872290000|2022-05-30 00:58:10|129.09|127.69|129.09|127.69|129.1|127.7|129.08|127.68|5
1653872310000|2022-05-30 00:58:30|129.12|127.72|129.04|127.64|129.12|127.72|129.04|127.64|6
1653872330000|2022-05-30 00:58:50|129.11|127.71|129.08|127.68|129.11|127.71|129.07|127.67|5
1653872340000|2022-05-30 00:59:00|129.05|127.65|129.05|127.65|129.05|127.65|129.05|127.65|1
1653872360000|2022-05-30 00:59:20|129.07|127.67|129.07|127.67|129.07|127.67|129.07|127.67|1
1653872370000|2022-05-30 00:59:30|129.06|127.66|129.13|127.73|129.15|127.75|129.05|127.65|5
1653872380000|2022-05-30 00:59:40|129.12|127.72|129.11|127.71|129.12|127.72|129.11|127.71|4
1653872390000|2022-05-30 00:59:50|129.15|127.75|129.14|127.74|129.15|127.75|129.14|127.74|2
1653872400000|2022-05-30 01:00:00|129.16|127.76|129.09|127.69|129.16|127.76|129.08|127.68|8
1653872410000|2022-05-30 01:00:10|129.08|127.68|129.13|127.73|129.15|127.75|129.07|127.67|8
1653872420000|2022-05-30 01:00:20|129.12|127.72|129.17|127.77|129.19|127.79|129.12|127.72|6
1653872430000|2022-05-30 01:00:30|129.18|127.78|129.24|127.84|129.24|127.84|129.18|127.78|2
1653872440000|2022-05-30 01:00:40|129.23|127.83|129.2|127.8|129.26|127.86|129.2|127.8|6
1653872450000|2022-05-30 01:00:50|129.22|127.82|129.25|127.85|129.25|127.85|129.22|127.82|2
1653872460000|2022-05-30 01:01:00|129.27|127.87|129.27|127.87|129.27|127.87|129.27|127.87|1
1653872490000|2022-05-30 01:01:30|129.28|127.88|129.27|127.87|129.28|127.88|129.27|127.87|2
1653872500000|2022-05-30 01:01:40|129.28|127.88|129.27|127.87|129.29|127.89|129.27|127.87|4
1653872510000|2022-05-30 01:01:50|129.26|127.86|129.24|127.84|129.26|127.86|129.24|127.84|3
1653872520000|2022-05-30 01:02:00|129.23|127.83|129.19|127.79|129.26|127.86|129.19|127.79|6
1653872540000|2022-05-30 01:02:20|129.2|127.8|129.2|127.8|129.22|127.82|129.2|127.8|3
1653872560000|2022-05-30 01:02:40|129.19|127.79|129.19|127.79|129.19|127.79|129.19|127.79|1
1653872570000|2022-05-30 01:02:50|129.2|127.8|129.2|127.8|129.2|127.8|129.19|127.79|3
1653872580000|2022-05-30 01:03:00|129.19|127.79|129.19|127.79|129.19|127.79|129.19|127.79|1
1653872590000|2022-05-30 01:03:10|129.18|127.78|129.18|127.78|129.18|127.78|129.18|127.78|1
1653872610000|2022-05-30 01:03:30|129.19|127.79|129.19|127.79|129.19|127.79|129.19|127.79|1
1653872620000|2022-05-30 01:03:40|129.23|127.83|129.27|127.87|129.28|127.88|129.22|127.82|4
1653872640000|2022-05-30 01:04:00|129.28|127.88|129.25|127.85|129.28|127.88|129.25|127.85|4
1653872650000|2022-05-30 01:04:10|129.24|127.84|129.24|127.84|129.25|127.85|129.24|127.84|3
1653872660000|2022-05-30 01:04:20|129.23|127.83|129.2|127.8|129.23|127.83|129.18|127.78|3
1653872670000|2022-05-30 01:04:30|129.19|127.79|129.18|127.78|129.19|127.79|129.18|127.78|2
1653872680000|2022-05-30 01:04:40|129.21|127.81|129.24|127.84|129.24|127.84|129.21|127.81|2
1653872720000|2022-05-30 01:05:20|129.23|127.83|129.19|127.79|129.24|127.84|129.19|127.79|3
1653872730000|2022-05-30 01:05:30|129.24|127.84|129.24|127.84|129.24|127.84|129.24|127.84|1
1653872740000|2022-05-30 01:05:40|129.25|127.85|129.29|127.89|129.29|127.89|129.25|127.85|2
1653872760000|2022-05-30 01:06:00|129.28|127.88|129.27|127.87|129.28|127.88|129.27|127.87|2
1653872770000|2022-05-30 01:06:10|129.26|127.86|129.26|127.86|129.26|127.86|129.26|127.86|1
1653872780000|2022-05-30 01:06:20|129.25|127.85|129.25|127.85|129.25|127.85|129.25|127.85|1
1653872790000|2022-05-30 01:06:30|129.24|127.84|129.25|127.85|129.26|127.86|129.24|127.84|4
1653872800000|2022-05-30 01:06:40|129.24|127.84|129.25|127.85|129.27|127.87|129.24|127.84|5
1653872810000|2022-05-30 01:06:50|129.24|127.84|129.24|127.84|129.25|127.85|129.24|127.84|3
1653872820000|2022-05-30 01:07:00|129.25|127.85|129.27|127.87|129.3|127.9|129.24|127.84|7
1653872830000|2022-05-30 01:07:10|129.3|127.9|129.27|127.87|129.3|127.9|129.24|127.84|10
1653872840000|2022-05-30 01:07:20|129.29|127.89|129.27|127.87|129.29|127.89|129.27|127.87|2
1653872850000|2022-05-30 01:07:30|129.29|127.89|129.27|127.87|129.29|127.89|129.27|127.87|2
1653872860000|2022-05-30 01:07:40|129.26|127.86|129.26|127.86|129.26|127.86|129.26|127.86|1
1653872880000|2022-05-30 01:08:00|129.28|127.88|129.17|127.77|129.28|127.88|129.17|127.77|6
1653872890000|2022-05-30 01:08:10|129.19|127.79|129.17|127.77|129.19|127.79|129.17|127.77|3
1653872900000|2022-05-30 01:08:20|129.18|127.78|129.18|127.78|129.18|127.78|129.18|127.78|1
1653872910000|2022-05-30 01:08:30|129.17|127.77|129.17|127.77|129.17|127.77|129.17|127.77|1
1653872920000|2022-05-30 01:08:40|129.2|127.8|129.26|127.86|129.26|127.86|129.2|127.8|2
1653872930000|2022-05-30 01:08:50|129.25|127.85|129.19|127.79|129.25|127.85|129.19|127.79|3
1653872940000|2022-05-30 01:09:00|129.18|127.78|129.17|127.77|129.18|127.78|129.17|127.77|2
1653872950000|2022-05-30 01:09:10|129.18|127.78|129.26|127.86|129.26|127.86|129.18|127.78|2
1653872960000|2022-05-30 01:09:20|129.31|127.91|129.22|127.82|129.31|127.91|129.22|127.82|8
1653872970000|2022-05-30 01:09:30|129.21|127.81|129.15|127.75|129.21|127.81|129.15|127.75|5
1653872980000|2022-05-30 01:09:40|129.14|127.74|129.17|127.77|129.17|127.77|129.14|127.74|4
1653872990000|2022-05-30 01:09:50|129.18|127.78|129.27|127.87|129.27|127.87|129.18|127.78|7
1653873000000|2022-05-30 01:10:00|129.26|127.86|129.26|127.86|129.26|127.86|129.26|127.86|1
1653873030000|2022-05-30 01:10:30|129.27|127.87|129.21|127.81|129.27|127.87|129.18|127.78|8
1653873060000|2022-05-30 01:11:00|129.23|127.83|129.28|127.88|129.28|127.88|129.23|127.83|2
1653873070000|2022-05-30 01:11:10|129.29|127.89|129.29|127.89|129.29|127.89|129.29|127.89|1
1653873090000|2022-05-30 01:11:30|129.28|127.88|129.27|127.87|129.28|127.88|129.27|127.87|2
1653873100000|2022-05-30 01:11:40|129.28|127.88|129.25|127.85|129.28|127.88|129.23|127.83|7
1653873110000|2022-05-30 01:11:50|129.28|127.88|129.4|128|129.42|128.02|129.27|127.87|10
1653873120000|2022-05-30 01:12:00|129.42|128.02|129.4|128|129.42|128.02|129.4|128|3
1653873170000|2022-05-30 01:12:50|129.39|127.99|129.39|127.99|129.4|128|129.39|127.99|5
1653873180000|2022-05-30 01:13:00|129.38|127.98|129.4|128|129.4|128|129.38|127.98|2
1653873200000|2022-05-30 01:13:20|129.38|127.98|129.38|127.98|129.38|127.98|129.38|127.98|1
1653873210000|2022-05-30 01:13:30|129.37|127.97|129.36|127.96|129.37|127.97|129.36|127.96|4
1653873220000|2022-05-30 01:13:40|129.37|127.97|129.37|127.97|129.37|127.97|129.37|127.97|1
1653873250000|2022-05-30 01:14:10|129.39|127.99|129.38|127.98|129.39|127.99|129.38|127.98|2
1653873260000|2022-05-30 01:14:20|129.41|128.01|129.4|128|129.41|128.01|129.4|128|2
1653873280000|2022-05-30 01:14:40|129.43|128.03|129.46|128.06|129.47|128.07|129.43|128.03|3
1653873300000|2022-05-30 01:15:00|129.47|128.07|129.52|128.12|129.54|128.14|129.47|128.07|7
1653873310000|2022-05-30 01:15:10|129.51|128.11|129.51|128.11|129.51|128.11|129.51|128.11|1
1653873320000|2022-05-30 01:15:20|129.5|128.1|129.47|128.07|129.5|128.1|129.46|128.06|5
1653873330000|2022-05-30 01:15:30|129.48|128.08|129.52|128.12|129.53|128.13|129.48|128.08|4
1653873360000|2022-05-30 01:16:00|129.56|128.16|129.56|128.16|129.56|128.16|129.56|128.16|1
1653873440000|2022-05-30 01:17:20|129.55|128.15|129.46|128.06|129.55|128.15|129.46|128.06|6
1653873450000|2022-05-30 01:17:30|129.47|128.07|129.47|128.07|129.47|128.07|129.47|128.07|1
1653873470000|2022-05-30 01:17:50|129.48|128.08|129.58|128.18|129.61|128.21|129.48|128.08|10
1653873490000|2022-05-30 01:18:10|129.62|128.22|129.62|128.22|129.62|128.22|129.62|128.22|1
1653873500000|2022-05-30 01:18:20|129.63|128.23|129.68|128.28|129.68|128.28|129.63|128.23|2
1653873550000|2022-05-30 01:19:10|129.7|128.3|129.7|128.3|129.7|128.3|129.7|128.3|1
1653873560000|2022-05-30 01:19:20|129.69|128.29|129.69|128.29|129.7|128.3|129.69|128.29|3
1653873590000|2022-05-30 01:19:50|129.7|128.3|129.89|128.49|129.9|128.5|129.7|128.3|7
1653873600000|2022-05-30 01:20:00|129.9|128.5|129.9|128.5|129.9|128.5|129.9|128.5|1
1653873610000|2022-05-30 01:20:10|129.89|128.49|129.87|128.47|129.89|128.49|129.79|128.39|10
1653873630000|2022-05-30 01:20:30|129.9|128.5|129.87|128.47|129.9|128.5|129.87|128.47|3
1653873640000|2022-05-30 01:20:40|129.88|128.48|129.89|128.49|129.92|128.52|129.88|128.48|3
1653873660000|2022-05-30 01:21:00|129.94|128.54|129.89|128.49|129.94|128.54|129.89|128.49|2
1653873670000|2022-05-30 01:21:10|129.96|128.56|129.95|128.55|129.99|128.59|129.95|128.55|6
1653873680000|2022-05-30 01:21:20|129.93|128.53|129.93|128.53|129.93|128.53|129.93|128.53|1
1653873690000|2022-05-30 01:21:30|129.87|128.47|129.89|128.49|129.93|128.53|129.87|128.47|5
1653873700000|2022-05-30 01:21:40|129.9|128.5|129.89|128.49|129.9|128.5|129.89|128.49|2
1653873710000|2022-05-30 01:21:50|129.88|128.48|129.89|128.49|129.89|128.49|129.88|128.48|2
1653873720000|2022-05-30 01:22:00|129.95|128.55|129.95|128.55|129.99|128.59|129.93|128.53|8
1653873730000|2022-05-30 01:22:10|129.94|128.54|129.88|128.48|129.94|128.54|129.88|128.48|3
1653873740000|2022-05-30 01:22:20|129.9|128.5|129.92|128.52|129.92|128.52|129.9|128.5|2
1653873750000|2022-05-30 01:22:30|129.87|128.47|129.92|128.52|129.93|128.53|129.87|128.47|6
1653873760000|2022-05-30 01:22:40|129.97|128.57|130.05|128.65|130.09|128.69|129.97|128.57|9
1653873770000|2022-05-30 01:22:50|130.06|128.66|129.99|128.59|130.06|128.66|129.98|128.58|7
1653873780000|2022-05-30 01:23:00|130|128.6|130.06|128.66|130.06|128.66|130|128.6|3
1653873790000|2022-05-30 01:23:10|130.07|128.67|129.98|128.58|130.07|128.67|129.98|128.58|4
1653873800000|2022-05-30 01:23:20|130|128.6|129.99|128.59|130|128.6|129.99|128.59|2
1653873810000|2022-05-30 01:23:30|129.98|128.58|129.98|128.58|129.98|128.58|129.98|128.58|1
1653873820000|2022-05-30 01:23:40|130.03|128.63|129.97|128.57|130.03|128.63|129.97|128.57|4
1653873830000|2022-05-30 01:23:50|129.98|128.58|130|128.6|130.01|128.61|129.98|128.58|3
1653873840000|2022-05-30 01:24:00|130.05|128.65|129.98|128.58|130.05|128.65|129.98|128.58|3
1653873860000|2022-05-30 01:24:20|130|128.6|129.98|128.58|130.03|128.63|129.98|128.58|3
1653873870000|2022-05-30 01:24:30|129.97|128.57|129.96|128.56|130.02|128.62|129.96|128.56|3
1653873880000|2022-05-30 01:24:40|129.98|128.58|129.97|128.57|130.01|128.61|129.97|128.57|5
1653873890000|2022-05-30 01:24:50|130.01|128.61|129.97|128.57|130.01|128.61|129.97|128.57|2
1653873900000|2022-05-30 01:25:00|130.01|128.61|129.97|128.57|130.01|128.61|129.97|128.57|2
1653873920000|2022-05-30 01:25:20|130.02|128.62|130.04|128.64|130.1|128.7|130.02|128.62|8
1653873930000|2022-05-30 01:25:30|130.05|128.65|130.05|128.65|130.05|128.65|130.05|128.65|1
1653873940000|2022-05-30 01:25:40|130.07|128.67|129.98|128.58|130.07|128.67|129.98|128.58|5
1653873950000|2022-05-30 01:25:50|129.97|128.57|129.97|128.57|129.99|128.59|129.97|128.57|3
1653873960000|2022-05-30 01:26:00|129.99|128.59|129.97|128.57|130.02|128.62|129.97|128.57|3
1653873970000|2022-05-30 01:26:10|129.99|128.59|129.97|128.57|130.01|128.61|129.97|128.57|3
1653873980000|2022-05-30 01:26:20|129.99|128.59|129.99|128.59|129.99|128.59|129.99|128.59|1
1653873990000|2022-05-30 01:26:30|129.97|128.57|129.97|128.57|129.97|128.57|129.97|128.57|1
1653874000000|2022-05-30 01:26:40|129.99|128.59|129.97|128.57|130|128.6|129.97|128.57|3
1653874010000|2022-05-30 01:26:50|130|128.6|129.97|128.57|130|128.6|129.97|128.57|2
1653874020000|2022-05-30 01:27:00|129.99|128.59|129.97|128.57|129.99|128.59|129.97|128.57|2
1653874030000|2022-05-30 01:27:10|130.02|128.62|130.07|128.67|130.08|128.68|130.02|128.62|3
1653874040000|2022-05-30 01:27:20|130.08|128.68|130.07|128.67|130.08|128.68|130.07|128.67|2
1653874050000|2022-05-30 01:27:30|130.09|128.69|130.1|128.7|130.1|128.7|130.07|128.67|3
1653874060000|2022-05-30 01:27:40|130.07|128.67|130.07|128.67|130.11|128.71|130.07|128.67|5
1653874080000|2022-05-30 01:28:00|130.1|128.7|130.1|128.7|130.1|128.7|130.07|128.67|3
1653874090000|2022-05-30 01:28:10|130.07|128.67|130.18|128.78|130.18|128.78|130.07|128.67|4
1653874100000|2022-05-30 01:28:20|130.21|128.81|130.27|128.87|130.28|128.88|130.21|128.81|5
1653874110000|2022-05-30 01:28:30|130.28|128.88|130.28|128.88|130.28|128.88|130.28|128.88|1
1653874120000|2022-05-30 01:28:40|130.27|128.87|130.27|128.87|130.27|128.87|130.27|128.87|1
1653874130000|2022-05-30 01:28:50|130.28|128.88|130.27|128.87|130.28|128.88|130.27|128.87|2
1653874150000|2022-05-30 01:29:10|130.24|128.84|130.25|128.85|130.25|128.85|130.17|128.77|5
1653874200000|2022-05-30 01:30:00|130.3|128.9|130.33|128.93|130.33|128.93|130.3|128.9|2
1653874220000|2022-05-30 01:30:20|130.34|128.94|130.41|129.01|130.41|129.01|130.34|128.94|3
1653874230000|2022-05-30 01:30:30|130.37|128.97|130.37|128.97|130.37|128.97|130.37|128.97|1
1653874250000|2022-05-30 01:30:50|130.4|129|130.4|129|130.4|129|130.4|129|1
1653874260000|2022-05-30 01:31:00|130.47|129.07|130.56|129.16|130.56|129.16|130.47|129.07|4
1653874280000|2022-05-30 01:31:20|130.63|129.23|130.99|129.59|130.99|129.59|130.6|129.2|10
1653874290000|2022-05-30 01:31:30|130.95|129.55|131|129.6|131|129.6|130.95|129.55|4
1653874300000|2022-05-30 01:31:40|130.95|129.55|130.95|129.55|130.97|129.57|130.95|129.55|4
1653874310000|2022-05-30 01:31:50|130.97|129.57|131.19|129.79|131.2|129.8|130.95|129.55|15
1653874320000|2022-05-30 01:32:00|131.21|129.81|131.19|129.79|131.21|129.81|131.18|129.78|8
1653874330000|2022-05-30 01:32:10|131.21|129.81|131.27|129.87|131.27|129.87|131.19|129.79|3
1653874340000|2022-05-30 01:32:20|131.39|129.99|131.39|129.99|131.42|130.02|131.39|129.99|9
1653874350000|2022-05-30 01:32:30|131.43|130.03|131.47|130.07|131.47|130.07|131.42|130.02|3
1653874360000|2022-05-30 01:32:40|131.46|130.06|131.42|130.02|131.46|130.06|131.39|129.99|7
1653874370000|2022-05-30 01:32:50|131.41|130.01|131.4|130|131.41|130.01|131.4|130|2
1653874420000|2022-05-30 01:33:40|131.42|130.02|131.49|130.09|131.5|130.1|131.42|130.02|4
1653874430000|2022-05-30 01:33:50|131.5|130.1|131.5|130.1|131.55|130.15|131.5|130.1|8
1653874440000|2022-05-30 01:34:00|131.52|130.12|131.5|130.1|131.54|130.14|131.5|130.1|8
1653874450000|2022-05-30 01:34:10|131.54|130.14|131.56|130.16|131.57|130.17|131.54|130.14|5
1653874460000|2022-05-30 01:34:20|131.57|130.17|131.56|130.16|131.57|130.17|131.56|130.16|2
1653874480000|2022-05-30 01:34:40|131.59|130.19|131.56|130.16|131.59|130.19|131.52|130.12|6
1653874500000|2022-05-30 01:35:00|131.57|130.17|131.7|130.3|131.7|130.3|131.57|130.17|6
1653874520000|2022-05-30 01:35:20|131.75|130.35|132.09|130.69|132.22|130.82|131.75|130.35|14
1653874530000|2022-05-30 01:35:30|132.08|130.68|132.03|130.63|132.08|130.68|131.98|130.58|12
1653874540000|2022-05-30 01:35:40|132.06|130.66|132.07|130.67|132.09|130.69|131.99|130.59|10
1653874550000|2022-05-30 01:35:50|132.08|130.68|132.06|130.66|132.09|130.69|132.06|130.66|7
1653874560000|2022-05-30 01:36:00|132.07|130.67|132.06|130.66|132.09|130.69|132|130.6|10
1653874570000|2022-05-30 01:36:10|132.07|130.67|132.18|130.78|132.18|130.78|132.06|130.66|6
1653874580000|2022-05-30 01:36:20|132.17|130.77|132.17|130.77|132.2|130.8|132.16|130.76|5
1653874590000|2022-05-30 01:36:30|132.2|130.8|132.18|130.78|132.21|130.81|132.18|130.78|5
1653874600000|2022-05-30 01:36:40|132.16|130.76|132.16|130.76|132.16|130.76|132.16|130.76|1
1653874610000|2022-05-30 01:36:50|132.17|130.77|132.1|130.7|132.18|130.78|132.09|130.69|9
1653874620000|2022-05-30 01:37:00|132.09|130.69|131.98|130.58|132.1|130.7|131.98|130.58|7
1653874630000|2022-05-30 01:37:10|132|130.6|131.98|130.58|132.04|130.64|131.98|130.58|3
1653874640000|2022-05-30 01:37:20|132.01|130.61|132.44|131.04|132.44|131.04|132.01|130.61|21
1653874650000|2022-05-30 01:37:30|132.5|131.1|132.5|131.1|132.55|131.15|132.45|131.05|18
1653874660000|2022-05-30 01:37:40|132.57|131.17|132.65|131.25|132.67|131.27|132.57|131.17|5
1653874670000|2022-05-30 01:37:50|132.64|131.24|132.65|131.25|132.65|131.25|132.63|131.23|4
1653874680000|2022-05-30 01:38:00|132.62|131.22|132.57|131.17|132.65|131.25|132.57|131.17|8
1653874690000|2022-05-30 01:38:10|132.59|131.19|132.56|131.16|132.65|131.25|132.56|131.16|11
1653874700000|2022-05-30 01:38:20|132.55|131.15|132.46|131.06|132.55|131.15|132.46|131.06|6
1653874710000|2022-05-30 01:38:30|132.45|131.05|132.48|131.08|132.49|131.09|132.45|131.05|6
1653874720000|2022-05-30 01:38:40|132.49|131.09|132.35|130.95|132.49|131.09|132.28|130.88|16
1653874730000|2022-05-30 01:38:50|132.37|130.97|132.38|130.98|132.38|130.98|132.28|130.88|14
1653874740000|2022-05-30 01:39:00|132.39|130.99|132.3|130.9|132.39|130.99|132.28|130.88|8
1653874750000|2022-05-30 01:39:10|132.28|130.88|132.32|130.92|132.32|130.92|132.26|130.86|4
1653874760000|2022-05-30 01:39:20|132.37|130.97|132.37|130.97|132.37|130.97|132.37|130.97|1
1653874770000|2022-05-30 01:39:30|132.35|130.95|132.26|130.86|132.35|130.95|132.26|130.86|5
1653874780000|2022-05-30 01:39:40|132.29|130.89|132.4|131|132.44|131.04|132.29|130.89|9
1653874800000|2022-05-30 01:40:00|132.41|131.01|132.47|131.07|132.53|131.13|132.41|131.01|8
1653874810000|2022-05-30 01:40:10|132.46|131.06|132.46|131.06|132.47|131.07|132.45|131.05|5
1653874820000|2022-05-30 01:40:20|132.41|131.01|132.37|130.97|132.41|131.01|132.37|130.97|5
1653874830000|2022-05-30 01:40:30|132.36|130.96|132.28|130.88|132.36|130.96|132.26|130.86|6
1653874840000|2022-05-30 01:40:40|132.21|130.81|132.15|130.75|132.24|130.84|132.14|130.74|10
1653874850000|2022-05-30 01:40:50|132.18|130.78|132.27|130.87|132.27|130.87|132.18|130.78|9
1653874860000|2022-05-30 01:41:00|132.26|130.86|132.09|130.69|132.26|130.86|132.09|130.69|8
1653874870000|2022-05-30 01:41:10|132.06|130.66|132.06|130.66|132.08|130.68|132.06|130.66|6
1653874900000|2022-05-30 01:41:40|132.09|130.69|132.06|130.66|132.09|130.69|132.06|130.66|5
1653874910000|2022-05-30 01:41:50|132.08|130.68|131.99|130.59|132.08|130.68|131.99|130.59|5
1653874920000|2022-05-30 01:42:00|131.98|130.58|131.98|130.58|132.03|130.63|131.98|130.58|3
1653874930000|2022-05-30 01:42:10|131.97|130.57|131.91|130.51|132.09|130.69|131.91|130.51|10
1653874940000|2022-05-30 01:42:20|131.9|130.5|131.93|130.53|131.93|130.53|131.87|130.47|12
1653874950000|2022-05-30 01:42:30|131.94|130.54|131.97|130.57|131.98|130.58|131.94|130.54|4
1653874970000|2022-05-30 01:42:50|131.96|130.56|131.98|130.58|131.99|130.59|131.9|130.5|10
1653874980000|2022-05-30 01:43:00|131.97|130.57|131.96|130.56|132.01|130.61|131.96|130.56|13
1653874990000|2022-05-30 01:43:10|131.97|130.57|131.99|130.59|132|130.6|131.97|130.57|3
1653875000000|2022-05-30 01:43:20|132.02|130.62|132.11|130.71|132.11|130.71|132.02|130.62|2
1653875010000|2022-05-30 01:43:30|132.1|130.7|132.07|130.67|132.12|130.72|132.07|130.67|8
1653875020000|2022-05-30 01:43:40|132.08|130.68|132.27|130.87|132.29|130.89|132.07|130.67|10
1653875030000|2022-05-30 01:43:50|132.26|130.86|131.98|130.58|132.26|130.86|131.98|130.58|16
1653875040000|2022-05-30 01:44:00|131.99|130.59|132.07|130.67|132.07|130.67|131.99|130.59|3
1653875060000|2022-05-30 01:44:20|132.1|130.7|132.08|130.68|132.12|130.72|132.08|130.68|6
1653875070000|2022-05-30 01:44:30|132.07|130.67|132.15|130.75|132.15|130.75|132.07|130.67|4
1653875080000|2022-05-30 01:44:40|132.16|130.76|132.15|130.75|132.16|130.76|132.15|130.75|2
1653875090000|2022-05-30 01:44:50|132.17|130.77|132.26|130.86|132.27|130.87|132.17|130.77|6
1653875100000|2022-05-30 01:45:00|132.31|130.91|132.28|130.88|132.33|130.93|132.28|130.88|7
1653875110000|2022-05-30 01:45:10|132.29|130.89|132.26|130.86|132.29|130.89|132.26|130.86|6
1653875120000|2022-05-30 01:45:20|132.25|130.85|132.07|130.67|132.25|130.85|132.07|130.67|12
1653875130000|2022-05-30 01:45:30|132.06|130.66|132.18|130.78|132.18|130.78|132.04|130.64|12
1653875140000|2022-05-30 01:45:40|132.17|130.77|132.12|130.72|132.17|130.77|132.12|130.72|6
1653875150000|2022-05-30 01:45:50|132.11|130.71|132.05|130.65|132.11|130.71|132.05|130.65|5
1653875160000|2022-05-30 01:46:00|132.04|130.64|132|130.6|132.04|130.64|131.95|130.55|9
1653875170000|2022-05-30 01:46:10|131.99|130.59|131.96|130.56|131.99|130.59|131.95|130.55|10
1653875180000|2022-05-30 01:46:20|131.95|130.55|131.95|130.55|131.97|130.57|131.94|130.54|6
1653875190000|2022-05-30 01:46:30|131.96|130.56|131.86|130.46|131.96|130.56|131.86|130.46|9
1653875200000|2022-05-30 01:46:40|131.85|130.45|131.82|130.42|131.86|130.46|131.82|130.42|5
1653875210000|2022-05-30 01:46:50|131.81|130.41|131.85|130.45|131.87|130.47|131.81|130.41|4
1653875220000|2022-05-30 01:47:00|131.88|130.48|131.91|130.51|131.92|130.52|131.85|130.45|8
1653875230000|2022-05-30 01:47:10|131.95|130.55|132.03|130.63|132.03|130.63|131.95|130.55|7
1653875240000|2022-05-30 01:47:20|132.02|130.62|131.95|130.55|132.02|130.62|131.92|130.52|11
1653875250000|2022-05-30 01:47:30|131.96|130.56|132.08|130.68|132.08|130.68|131.96|130.56|4
1653875260000|2022-05-30 01:47:40|132.09|130.69|132.08|130.68|132.09|130.69|132.08|130.68|4
1653875270000|2022-05-30 01:47:50|132.1|130.7|132.1|130.7|132.15|130.75|132.09|130.69|7
1653875280000|2022-05-30 01:48:00|132.12|130.72|132.1|130.7|132.15|130.75|132.09|130.69|13
1653875290000|2022-05-30 01:48:10|132.11|130.71|132.12|130.72|132.15|130.75|132.08|130.68|15
1653875300000|2022-05-30 01:48:20|132.15|130.75|132.17|130.77|132.19|130.79|132.15|130.75|4
1653875310000|2022-05-30 01:48:30|132.16|130.76|132.23|130.83|132.27|130.87|132.15|130.75|8
1653875320000|2022-05-30 01:48:40|132.27|130.87|132.33|130.93|132.39|130.99|132.27|130.87|7
1653875330000|2022-05-30 01:48:50|132.3|130.9|132.27|130.87|132.3|130.9|132.27|130.87|8
1653875350000|2022-05-30 01:49:10|132.28|130.88|132.25|130.85|132.34|130.94|132.25|130.85|8
1653875360000|2022-05-30 01:49:20|132.26|130.86|132.25|130.85|132.26|130.86|132.25|130.85|2
1653875370000|2022-05-30 01:49:30|132.28|130.88|132.28|130.88|132.28|130.88|132.28|130.88|1
1653875380000|2022-05-30 01:49:40|132.31|130.91|132.34|130.94|132.35|130.95|132.31|130.91|3
1653875400000|2022-05-30 01:50:00|132.32|130.92|132.3|130.9|132.32|130.92|132.29|130.89|4
1653875430000|2022-05-30 01:50:30|132.33|130.93|132.43|131.03|132.43|131.03|132.32|130.92|5
1653875450000|2022-05-30 01:50:50|132.47|131.07|132.44|131.04|132.47|131.07|132.42|131.02|7
1653875460000|2022-05-30 01:51:00|132.42|131.02|132.39|130.99|132.42|131.02|132.38|130.98|3
1653875470000|2022-05-30 01:51:10|132.38|130.98|132.32|130.92|132.38|130.98|132.32|130.92|4
1653875480000|2022-05-30 01:51:20|132.36|130.96|132.35|130.95|132.36|130.96|132.34|130.94|4
1653875490000|2022-05-30 01:51:30|132.36|130.96|132.4|131|132.43|131.03|132.34|130.94|11
1653875500000|2022-05-30 01:51:40|132.38|130.98|132.43|131.03|132.43|131.03|132.37|130.97|10
1653875510000|2022-05-30 01:51:50|132.42|131.02|132.35|130.95|132.42|131.02|132.35|130.95|12
1653875520000|2022-05-30 01:52:00|132.34|130.94|132.26|130.86|132.34|130.94|132.25|130.85|7
1653875530000|2022-05-30 01:52:10|132.27|130.87|132.26|130.86|132.34|130.94|132.26|130.86|10
1653875540000|2022-05-30 01:52:20|132.27|130.87|132.26|130.86|132.27|130.87|132.26|130.86|2
1653875550000|2022-05-30 01:52:30|132.27|130.87|132.26|130.86|132.27|130.87|132.26|130.86|2
1653875560000|2022-05-30 01:52:40|132.24|130.84|132.15|130.75|132.24|130.84|132.14|130.74|8
1653875570000|2022-05-30 01:52:50|132.14|130.74|131.96|130.56|132.14|130.74|131.96|130.56|10
1653875580000|2022-05-30 01:53:00|131.95|130.55|131.95|130.55|131.95|130.55|131.93|130.53|5
1653875590000|2022-05-30 01:53:10|131.94|130.54|131.99|130.59|132.04|130.64|131.94|130.54|8
1653875600000|2022-05-30 01:53:20|132.05|130.65|132.15|130.75|132.15|130.75|132.05|130.65|7
1653875630000|2022-05-30 01:53:50|132.16|130.76|132.16|130.76|132.21|130.81|132.16|130.76|7
1653875640000|2022-05-30 01:54:00|132.15|130.75|132.08|130.68|132.16|130.76|132.08|130.68|8
1653875650000|2022-05-30 01:54:10|132.07|130.67|132.07|130.67|132.16|130.76|132.06|130.66|16
1653875660000|2022-05-30 01:54:20|132.12|130.72|132.08|130.68|132.12|130.72|132.08|130.68|8
1653875670000|2022-05-30 01:54:30|132.07|130.67|132.07|130.67|132.07|130.67|132.07|130.67|1
1653875680000|2022-05-30 01:54:40|132.06|130.66|132.16|130.76|132.16|130.76|132.06|130.66|5
1653875690000|2022-05-30 01:54:50|132.18|130.78|132.17|130.77|132.18|130.78|132.17|130.77|2
1653875710000|2022-05-30 01:55:10|132.18|130.78|132.16|130.76|132.18|130.78|132.16|130.76|3
1653875720000|2022-05-30 01:55:20|132.17|130.77|132.16|130.76|132.25|130.85|132.16|130.76|10
1653875740000|2022-05-30 01:55:40|132.15|130.75|132.13|130.73|132.16|130.76|132.13|130.73|5
1653875750000|2022-05-30 01:55:50|132.1|130.7|132.07|130.67|132.13|130.73|132.07|130.67|9
1653875760000|2022-05-30 01:56:00|132.09|130.69|132.05|130.65|132.09|130.69|132.01|130.61|12
1653875770000|2022-05-30 01:56:10|132.08|130.68|132.07|130.67|132.08|130.68|132.06|130.66|6
1653875780000|2022-05-30 01:56:20|132.06|130.66|132.18|130.78|132.18|130.78|132.06|130.66|8
1653875790000|2022-05-30 01:56:30|132.17|130.77|132.14|130.74|132.17|130.77|132.14|130.74|5
1653875800000|2022-05-30 01:56:40|132.16|130.76|132.14|130.74|132.16|130.76|132.14|130.74|3
1653875810000|2022-05-30 01:56:50|132.13|130.73|132.28|130.88|132.31|130.91|132.13|130.73|8
1653875820000|2022-05-30 01:57:00|132.29|130.89|132.34|130.94|132.34|130.94|132.29|130.89|6
1653875840000|2022-05-30 01:57:20|132.39|130.99|132.4|131|132.4|131|132.34|130.94|3
1653875850000|2022-05-30 01:57:30|132.39|130.99|132.36|130.96|132.39|130.99|132.36|130.96|4
1653875860000|2022-05-30 01:57:40|132.35|130.95|132.32|130.92|132.35|130.95|132.32|130.92|3
1653875870000|2022-05-30 01:57:50|132.26|130.86|132.33|130.93|132.33|130.93|132.23|130.83|12
1653875890000|2022-05-30 01:58:10|132.35|130.95|132.33|130.93|132.35|130.95|132.33|130.93|2
1653875920000|2022-05-30 01:58:40|132.34|130.94|132.33|130.93|132.34|130.94|132.33|130.93|2
1653875930000|2022-05-30 01:58:50|132.34|130.94|132.37|130.97|132.37|130.97|132.34|130.94|2
1653875940000|2022-05-30 01:59:00|132.38|130.98|132.41|131.01|132.43|131.03|132.38|130.98|4
1653875950000|2022-05-30 01:59:10|132.4|131|132.36|130.96|132.4|131|132.36|130.96|5
1653875960000|2022-05-30 01:59:20|132.39|130.99|132.43|131.03|132.44|131.04|132.39|130.99|4
1653875970000|2022-05-30 01:59:30|132.42|131.02|132.41|131.01|132.42|131.02|132.41|131.01|2
1653875980000|2022-05-30 01:59:40|132.4|131|132.42|131.02|132.45|131.05|132.39|130.99|10
1653875990000|2022-05-30 01:59:50|132.41|131.01|132.38|130.98|132.46|131.06|132.38|130.98|10
1653876000000|2022-05-30 02:00:00|132.4|131|132.53|131.13|132.55|131.15|132.37|130.97|17
1653876010000|2022-05-30 02:00:10|132.52|131.12|132.54|131.14|132.62|131.22|132.52|131.12|14
1653876020000|2022-05-30 02:00:20|132.53|131.13|132.53|131.13|132.53|131.13|132.52|131.12|3
1653876030000|2022-05-30 02:00:30|132.59|131.19|132.49|131.09|132.64|131.24|132.49|131.09|14
1653876040000|2022-05-30 02:00:40|132.48|131.08|132.48|131.08|132.49|131.09|132.46|131.06|6
1653876050000|2022-05-30 02:00:50|132.49|131.09|132.58|131.18|132.59|131.19|132.49|131.09|5
1653876060000|2022-05-30 02:01:00|132.59|131.19|132.6|131.2|132.61|131.21|132.58|131.18|7
1653876080000|2022-05-30 02:01:20|132.64|131.24|132.63|131.23|132.65|131.25|132.63|131.23|5
1653876090000|2022-05-30 02:01:30|132.65|131.25|132.63|131.23|132.66|131.26|132.63|131.23|5
1653876110000|2022-05-30 02:01:50|132.64|131.24|132.66|131.26|132.66|131.26|132.61|131.21|8
1653876120000|2022-05-30 02:02:00|132.72|131.32|132.7|131.3|132.75|131.35|132.7|131.3|10
1653876130000|2022-05-30 02:02:10|132.69|131.29|132.7|131.3|132.72|131.32|132.67|131.27|13
1653876140000|2022-05-30 02:02:20|132.71|131.31|132.72|131.32|132.72|131.32|132.66|131.26|12
1653876150000|2022-05-30 02:02:30|132.77|131.37|132.76|131.36|132.77|131.37|132.75|131.35|4
1653876170000|2022-05-30 02:02:50|132.78|131.38|132.86|131.46|132.89|131.49|132.78|131.38|10
1653876180000|2022-05-30 02:03:00|132.84|131.44|132.85|131.45|132.86|131.46|132.84|131.44|3
1653876190000|2022-05-30 02:03:10|132.82|131.42|132.87|131.47|132.93|131.53|132.82|131.42|16
1653876200000|2022-05-30 02:03:20|132.88|131.48|132.96|131.56|132.96|131.56|132.88|131.48|11
1653876210000|2022-05-30 02:03:30|132.97|131.57|133.04|131.64|133.05|131.65|132.93|131.53|7
1653876220000|2022-05-30 02:03:40|133.07|131.67|133.21|131.81|133.27|131.87|133.07|131.67|11
1653876230000|2022-05-30 02:03:50|133.2|131.8|133.22|131.82|133.25|131.85|133.2|131.8|11
1653876240000|2022-05-30 02:04:00|133.21|131.81|133.2|131.8|133.33|131.93|133.2|131.8|15
1653876250000|2022-05-30 02:04:10|133.19|131.79|133.32|131.92|133.33|131.93|133.18|131.78|12
1653876260000|2022-05-30 02:04:20|133.33|131.93|133.3|131.9|133.34|131.94|133.3|131.9|6
1653876270000|2022-05-30 02:04:30|133.29|131.89|133.29|131.89|133.3|131.9|133.29|131.89|3
1653876280000|2022-05-30 02:04:40|133.3|131.9|133.3|131.9|133.3|131.9|133.3|131.9|1
1653876290000|2022-05-30 02:04:50|133.34|131.94|133.45|132.05|133.45|132.05|133.34|131.94|17
1653876300000|2022-05-30 02:05:00|133.52|132.12|133.6|132.2|133.67|132.27|133.52|132.12|21
1653876310000|2022-05-30 02:05:10|133.67|132.27|133.79|132.39|133.79|132.39|133.66|132.26|17
1653876320000|2022-05-30 02:05:20|133.8|132.4|133.56|132.16|133.8|132.4|133.56|132.16|21
1653876330000|2022-05-30 02:05:30|133.55|132.15|133.52|132.12|133.62|132.22|133.5|132.1|21
1653876340000|2022-05-30 02:05:40|133.53|132.13|133.52|132.12|133.55|132.15|133.51|132.11|12
1653876350000|2022-05-30 02:05:50|133.61|132.21|133.65|132.25|133.65|132.25|133.61|132.21|11
1653876360000|2022-05-30 02:06:00|133.64|132.24|133.65|132.25|133.65|132.25|133.53|132.13|15
1653876370000|2022-05-30 02:06:10|133.64|132.24|133.56|132.16|133.64|132.24|133.55|132.15|8
1653876380000|2022-05-30 02:06:20|133.54|132.14|133.55|132.15|133.55|132.15|133.54|132.14|6
1653876390000|2022-05-30 02:06:30|133.54|132.14|133.43|132.03|133.54|132.14|133.37|131.97|13
1653876400000|2022-05-30 02:06:40|133.47|132.07|133.53|132.13|133.53|132.13|133.47|132.07|7
1653876410000|2022-05-30 02:06:50|133.52|132.12|133.58|132.18|133.65|132.25|133.51|132.11|12
1653876420000|2022-05-30 02:07:00|133.57|132.17|133.62|132.22|133.64|132.24|133.57|132.17|9
1653876430000|2022-05-30 02:07:10|133.61|132.21|133.59|132.19|133.64|132.24|133.54|132.14|17
1653876440000|2022-05-30 02:07:20|133.64|132.24|133.55|132.15|133.64|132.24|133.55|132.15|11
1653876450000|2022-05-30 02:07:30|133.54|132.14|133.4|132|133.54|132.14|133.38|131.98|20
1653876460000|2022-05-30 02:07:40|133.41|132.01|133.37|131.97|133.42|132.02|133.37|131.97|14
1653876470000|2022-05-30 02:07:50|133.34|131.94|133.19|131.79|133.34|131.94|133.19|131.79|13
1653876480000|2022-05-30 02:08:00|133.21|131.81|133.3|131.9|133.32|131.92|133.21|131.81|7
1653876490000|2022-05-30 02:08:10|133.29|131.89|133.29|131.89|133.29|131.89|133.29|131.89|1
1653876500000|2022-05-30 02:08:20|133.3|131.9|133.29|131.89|133.3|131.9|133.29|131.89|2
1653876510000|2022-05-30 02:08:30|133.28|131.88|133.28|131.88|133.28|131.88|133.28|131.88|1
1653876520000|2022-05-30 02:08:40|133.29|131.89|133.28|131.88|133.29|131.89|133.28|131.88|2
1653876540000|2022-05-30 02:09:00|133.29|131.89|133.34|131.94|133.35|131.95|133.29|131.89|4
1653876550000|2022-05-30 02:09:10|133.35|131.95|133.34|131.94|133.35|131.95|133.34|131.94|2
1653876560000|2022-05-30 02:09:20|133.35|131.95|133.34|131.94|133.36|131.96|133.34|131.94|4
1653876570000|2022-05-30 02:09:30|133.33|131.93|133.45|132.05|133.45|132.05|133.33|131.93|7
1653876580000|2022-05-30 02:09:40|133.47|132.07|133.43|132.03|133.47|132.07|133.43|132.03|4
1653876590000|2022-05-30 02:09:50|133.42|132.02|133.44|132.04|133.45|132.05|133.37|131.97|7
1653876600000|2022-05-30 02:10:00|133.45|132.05|133.49|132.09|133.56|132.16|133.45|132.05|9
1653876610000|2022-05-30 02:10:10|133.48|132.08|133.43|132.03|133.48|132.08|133.43|132.03|5
1653876620000|2022-05-30 02:10:20|133.39|131.99|133.38|131.98|133.41|132.01|133.37|131.97|7
1653876630000|2022-05-30 02:10:30|133.39|131.99|133.33|131.93|133.39|131.99|133.3|131.9|9
1653876640000|2022-05-30 02:10:40|133.32|131.92|133.36|131.96|133.36|131.96|133.32|131.92|2
1653876650000|2022-05-30 02:10:50|133.37|131.97|133.39|131.99|133.45|132.05|133.37|131.97|7
1653876660000|2022-05-30 02:11:00|133.38|131.98|133.36|131.96|133.39|131.99|133.34|131.94|6
1653876670000|2022-05-30 02:11:10|133.35|131.95|133.49|132.09|133.49|132.09|133.34|131.94|5
1653876680000|2022-05-30 02:11:20|133.47|132.07|133.38|131.98|133.53|132.13|133.38|131.98|13
1653876690000|2022-05-30 02:11:30|133.37|131.97|133.37|131.97|133.37|131.97|133.36|131.96|5
1653876700000|2022-05-30 02:11:40|133.36|131.96|133.34|131.94|133.41|132.01|133.33|131.93|8
1653876710000|2022-05-30 02:11:50|133.33|131.93|133.2|131.8|133.33|131.93|133.2|131.8|10
1653876730000|2022-05-30 02:12:10|133.22|131.82|133.24|131.84|133.24|131.84|133.22|131.82|2
1653876740000|2022-05-30 02:12:20|133.23|131.83|133.25|131.85|133.25|131.85|133.23|131.83|4
1653876750000|2022-05-30 02:12:30|133.24|131.84|133.25|131.85|133.25|131.85|133.23|131.83|4
1653876760000|2022-05-30 02:12:40|133.24|131.84|133.26|131.86|133.26|131.86|133.24|131.84|3
1653876770000|2022-05-30 02:12:50|133.27|131.87|133.28|131.88|133.29|131.89|133.27|131.87|3
1653876780000|2022-05-30 02:13:00|133.27|131.87|133.26|131.86|133.27|131.87|133.26|131.86|2
1653876790000|2022-05-30 02:13:10|133.25|131.85|133.35|131.95|133.35|131.95|133.25|131.85|5
1653876810000|2022-05-30 02:13:30|133.34|131.94|133.35|131.95|133.35|131.95|133.34|131.94|2
1653876820000|2022-05-30 02:13:40|133.38|131.98|133.41|132.01|133.45|132.05|133.38|131.98|5
1653876830000|2022-05-30 02:13:50|133.39|131.99|133.44|132.04|133.44|132.04|133.37|131.97|7
1653876840000|2022-05-30 02:14:00|133.42|132.02|133.37|131.97|133.43|132.03|133.37|131.97|6
1653876850000|2022-05-30 02:14:10|133.38|131.98|133.37|131.97|133.38|131.98|133.37|131.97|2
1653876860000|2022-05-30 02:14:20|133.36|131.96|133.36|131.96|133.36|131.96|133.36|131.96|1
1653876870000|2022-05-30 02:14:30|133.43|132.03|133.37|131.97|133.43|132.03|133.37|131.97|5
1653876880000|2022-05-30 02:14:40|133.36|131.96|133.36|131.96|133.36|131.96|133.36|131.96|1
1653876890000|2022-05-30 02:14:50|133.37|131.97|133.37|131.97|133.37|131.97|133.37|131.97|1
1653876900000|2022-05-30 02:15:00|133.43|132.03|133.43|132.03|133.43|132.03|133.42|132.02|3
1653876910000|2022-05-30 02:15:10|133.44|132.04|133.47|132.07|133.47|132.07|133.44|132.04|2
1653876920000|2022-05-30 02:15:20|133.48|132.08|133.48|132.08|133.48|132.08|133.48|132.08|1
1653876930000|2022-05-30 02:15:30|133.47|132.07|133.52|132.12|133.52|132.12|133.47|132.07|2
1653876950000|2022-05-30 02:15:50|133.57|132.17|133.57|132.17|133.62|132.22|133.56|132.16|12
1653876960000|2022-05-30 02:16:00|133.56|132.16|133.56|132.16|133.58|132.18|133.55|132.15|13
1653876980000|2022-05-30 02:16:20|133.55|132.15|133.55|132.15|133.55|132.15|133.55|132.15|1
1653876990000|2022-05-30 02:16:30|133.58|132.18|133.7|132.3|133.7|132.3|133.58|132.18|6
1653877000000|2022-05-30 02:16:40|133.71|132.31|133.69|132.29|133.73|132.33|133.65|132.25|11
1653877010000|2022-05-30 02:16:50|133.67|132.27|133.62|132.22|133.67|132.27|133.62|132.22|5
1653877020000|2022-05-30 02:17:00|133.63|132.23|133.65|132.25|133.65|132.25|133.63|132.23|3
1653877030000|2022-05-30 02:17:10|133.63|132.23|133.63|132.23|133.63|132.23|133.63|132.23|1
1653877040000|2022-05-30 02:17:20|133.61|132.21|133.56|132.16|133.64|132.24|133.49|132.09|16
1653877050000|2022-05-30 02:17:30|133.55|132.15|133.44|132.04|133.55|132.15|133.43|132.03|11
1653877060000|2022-05-30 02:17:40|133.43|132.03|133.45|132.05|133.46|132.06|133.42|132.02|4
1653877070000|2022-05-30 02:17:50|133.48|132.08|133.47|132.07|133.48|132.08|133.45|132.05|6
1653877080000|2022-05-30 02:18:00|133.48|132.08|133.52|132.12|133.52|132.12|133.47|132.07|8
1653877090000|2022-05-30 02:18:10|133.49|132.09|133.43|132.03|133.49|132.09|133.43|132.03|4
1653877100000|2022-05-30 02:18:20|133.42|132.02|133.41|132.01|133.42|132.02|133.41|132.01|4
1653877110000|2022-05-30 02:18:30|133.46|132.06|133.46|132.06|133.46|132.06|133.46|132.06|1
1653877140000|2022-05-30 02:19:00|133.52|132.12|133.52|132.12|133.52|132.12|133.52|132.12|1
1653877150000|2022-05-30 02:19:10|133.51|132.11|133.47|132.07|133.51|132.11|133.47|132.07|4
1653877180000|2022-05-30 02:19:40|133.45|132.05|133.45|132.05|133.45|132.05|133.45|132.05|1
1653877200000|2022-05-30 02:20:00|133.46|132.06|133.52|132.12|133.53|132.13|133.46|132.06|4
1653877220000|2022-05-30 02:20:20|133.57|132.17|133.57|132.17|133.57|132.17|133.57|132.17|1
1653877230000|2022-05-30 02:20:30|133.54|132.14|133.57|132.17|133.57|132.17|133.54|132.14|2
1653877250000|2022-05-30 02:20:50|133.62|132.22|133.58|132.18|133.62|132.22|133.58|132.18|4
1653877260000|2022-05-30 02:21:00|133.62|132.22|133.66|132.26|133.66|132.26|133.61|132.21|3
1653877270000|2022-05-30 02:21:10|133.65|132.25|133.7|132.3|133.7|132.3|133.58|132.18|12
1653877280000|2022-05-30 02:21:20|133.71|132.31|133.86|132.46|133.86|132.46|133.71|132.31|6
1653877290000|2022-05-30 02:21:30|133.87|132.47|133.79|132.39|133.87|132.47|133.78|132.38|16
1653877300000|2022-05-30 02:21:40|133.8|132.4|133.79|132.39|133.8|132.4|133.79|132.39|2
1653877310000|2022-05-30 02:21:50|133.8|132.4|133.79|132.39|133.8|132.4|133.79|132.39|2
1653877320000|2022-05-30 02:22:00|133.83|132.43|133.79|132.39|133.83|132.43|133.79|132.39|2
1653877330000|2022-05-30 02:22:10|133.8|132.4|133.78|132.38|133.81|132.41|133.78|132.38|4
1653877340000|2022-05-30 02:22:20|133.81|132.41|133.8|132.4|133.82|132.42|133.79|132.39|4
1653877350000|2022-05-30 02:22:30|133.84|132.44|133.96|132.56|133.96|132.56|133.83|132.43|12
1653877360000|2022-05-30 02:22:40|133.99|132.59|133.98|132.58|133.99|132.59|133.98|132.58|2
1653877370000|2022-05-30 02:22:50|133.99|132.59|134.02|132.62|134.04|132.64|133.99|132.59|4
1653877380000|2022-05-30 02:23:00|134.03|132.63|133.99|132.59|134.03|132.63|133.99|132.59|3
1653877390000|2022-05-30 02:23:10|133.98|132.58|133.98|132.58|133.98|132.58|133.98|132.58|1
1653877400000|2022-05-30 02:23:20|133.97|132.57|133.97|132.57|133.97|132.57|133.92|132.52|8
1653877410000|2022-05-30 02:23:30|133.96|132.56|133.85|132.45|133.96|132.56|133.83|132.43|9
1653877420000|2022-05-30 02:23:40|133.84|132.44|133.88|132.48|133.88|132.48|133.83|132.43|8
1653877430000|2022-05-30 02:23:50|133.89|132.49|133.88|132.48|133.89|132.49|133.88|132.48|2
1653877440000|2022-05-30 02:24:00|133.89|132.49|133.89|132.49|133.89|132.49|133.89|132.49|1
1653877450000|2022-05-30 02:24:10|133.88|132.48|133.85|132.45|133.88|132.48|133.82|132.42|4
1653877460000|2022-05-30 02:24:20|133.82|132.42|133.92|132.52|133.94|132.54|133.82|132.42|6
1653877470000|2022-05-30 02:24:30|133.97|132.57|133.96|132.56|133.97|132.57|133.96|132.56|2
1653877480000|2022-05-30 02:24:40|133.99|132.59|133.98|132.58|133.99|132.59|133.98|132.58|2
1653877510000|2022-05-30 02:25:10|133.99|132.59|134.01|132.61|134.08|132.68|133.99|132.59|9
1653877520000|2022-05-30 02:25:20|134|132.6|134.02|132.62|134.02|132.62|134|132.6|8
1653877530000|2022-05-30 02:25:30|134.03|132.63|134.01|132.61|134.03|132.63|134|132.6|8
1653877540000|2022-05-30 02:25:40|134|132.6|134.01|132.61|134.01|132.61|134|132.6|2
1653877560000|2022-05-30 02:26:00|134|132.6|134.01|132.61|134.01|132.61|134|132.6|6
1653877580000|2022-05-30 02:26:20|134.06|132.66|134.06|132.66|134.06|132.66|134.06|132.66|1
1653877590000|2022-05-30 02:26:30|134.01|132.61|134.01|132.61|134.02|132.62|134|132.6|4
1653877600000|2022-05-30 02:26:40|133.99|132.59|133.99|132.59|133.99|132.59|133.96|132.56|3
1653877610000|2022-05-30 02:26:50|134.01|132.61|133.96|132.56|134.01|132.61|133.96|132.56|3
1653877620000|2022-05-30 02:27:00|133.95|132.55|133.91|132.51|133.95|132.55|133.91|132.51|7
1653877630000|2022-05-30 02:27:10|133.92|132.52|133.91|132.51|133.93|132.53|133.91|132.51|6
1653877640000|2022-05-30 02:27:20|133.9|132.5|134|132.6|134.01|132.61|133.9|132.5|7
1653877650000|2022-05-30 02:27:30|133.99|132.59|133.99|132.59|134|132.6|133.99|132.59|3
1653877660000|2022-05-30 02:27:40|134|132.6|134.02|132.62|134.02|132.62|134|132.6|6
1653877670000|2022-05-30 02:27:50|134.01|132.61|133.92|132.52|134.01|132.61|133.92|132.52|10
1653877680000|2022-05-30 02:28:00|133.93|132.53|133.9|132.5|133.94|132.54|133.9|132.5|6
1653877690000|2022-05-30 02:28:10|133.89|132.49|133.82|132.42|133.92|132.52|133.82|132.42|13
1653877700000|2022-05-30 02:28:20|133.84|132.44|133.8|132.4|133.84|132.44|133.8|132.4|7
1653877710000|2022-05-30 02:28:30|133.81|132.41|133.81|132.41|133.81|132.41|133.8|132.4|3
1653877720000|2022-05-30 02:28:40|133.8|132.4|133.8|132.4|133.8|132.4|133.8|132.4|1
1653877740000|2022-05-30 02:29:00|133.81|132.41|133.8|132.4|133.81|132.41|133.8|132.4|2
1653877750000|2022-05-30 02:29:10|133.79|132.39|133.77|132.37|133.81|132.41|133.77|132.37|8
1653877760000|2022-05-30 02:29:20|133.76|132.36|133.8|132.4|133.87|132.47|133.74|132.34|10
1653877780000|2022-05-30 02:29:40|133.84|132.44|133.83|132.43|133.84|132.44|133.83|132.43|2
1653877790000|2022-05-30 02:29:50|133.81|132.41|133.8|132.4|133.81|132.41|133.8|132.4|2
1653877800000|2022-05-30 02:30:00|133.78|132.38|133.78|132.38|133.8|132.4|133.78|132.38|4
1653877810000|2022-05-30 02:30:10|133.79|132.39|133.9|132.5|133.9|132.5|133.79|132.39|4
1653877820000|2022-05-30 02:30:20|133.89|132.49|133.89|132.49|133.89|132.49|133.89|132.49|1
1653877840000|2022-05-30 02:30:40|133.9|132.5|133.86|132.46|133.9|132.5|133.81|132.41|11
1653877850000|2022-05-30 02:30:50|133.87|132.47|133.81|132.41|133.87|132.47|133.81|132.41|8
1653877860000|2022-05-30 02:31:00|133.8|132.4|133.73|132.33|133.8|132.4|133.73|132.33|12
1653877870000|2022-05-30 02:31:10|133.72|132.32|133.73|132.33|133.73|132.33|133.72|132.32|2
1653877880000|2022-05-30 02:31:20|133.72|132.32|133.68|132.28|133.72|132.32|133.68|132.28|3
1653877890000|2022-05-30 02:31:30|133.69|132.29|133.8|132.4|133.82|132.42|133.69|132.29|8
1653877900000|2022-05-30 02:31:40|133.81|132.41|133.79|132.39|133.81|132.41|133.79|132.39|5
1653877910000|2022-05-30 02:31:50|133.83|132.43|134|132.6|134|132.6|133.81|132.41|9
1653877920000|2022-05-30 02:32:00|134.04|132.64|134.01|132.61|134.04|132.64|134|132.6|7
1653877940000|2022-05-30 02:32:20|134|132.6|134|132.6|134|132.6|134|132.6|1
1653878000000|2022-05-30 02:33:20|134.01|132.61|134.01|132.61|134.01|132.61|134.01|132.61|1
1653878010000|2022-05-30 02:33:30|134|132.6|133.93|132.53|134|132.6|133.93|132.53|5
1653878020000|2022-05-30 02:33:40|133.94|132.54|133.92|132.52|133.98|132.58|133.92|132.52|6
1653878030000|2022-05-30 02:33:50|133.91|132.51|133.9|132.5|133.91|132.51|133.9|132.5|4
1653878040000|2022-05-30 02:34:00|133.84|132.44|133.81|132.41|133.84|132.44|133.81|132.41|8
1653878050000|2022-05-30 02:34:10|133.8|132.4|133.89|132.49|133.89|132.49|133.79|132.39|8
1653878100000|2022-05-30 02:35:00|133.88|132.48|133.86|132.46|133.88|132.48|133.81|132.41|7
1653878110000|2022-05-30 02:35:10|133.88|132.48|133.89|132.49|133.89|132.49|133.88|132.48|2
1653878150000|2022-05-30 02:35:50|133.88|132.48|133.82|132.42|133.88|132.48|133.82|132.42|4
1653878160000|2022-05-30 02:36:00|133.81|132.41|133.8|132.4|133.81|132.41|133.8|132.4|4
1653878170000|2022-05-30 02:36:10|133.81|132.41|133.79|132.39|133.82|132.42|133.79|132.39|4
1653878180000|2022-05-30 02:36:20|133.78|132.38|133.78|132.38|133.78|132.38|133.78|132.38|1
1653878190000|2022-05-30 02:36:30|133.8|132.4|133.82|132.42|133.86|132.46|133.78|132.38|8
1653878200000|2022-05-30 02:36:40|133.81|132.41|133.78|132.38|133.83|132.43|133.78|132.38|7
1653878210000|2022-05-30 02:36:50|133.79|132.39|133.51|132.11|133.81|132.41|133.51|132.11|13
1653878220000|2022-05-30 02:37:00|133.52|132.12|133.48|132.08|133.52|132.12|133.47|132.07|3
1653878230000|2022-05-30 02:37:10|133.5|132.1|133.41|132.01|133.52|132.12|133.41|132.01|7
1653878240000|2022-05-30 02:37:20|133.4|132|133.4|132|133.4|132|133.4|132|1
1653878250000|2022-05-30 02:37:30|133.42|132.02|133.42|132.02|133.42|132.02|133.42|132.02|1
1653878260000|2022-05-30 02:37:40|133.44|132.04|133.44|132.04|133.44|132.04|133.43|132.03|3
1653878270000|2022-05-30 02:37:50|133.49|132.09|133.52|132.12|133.52|132.12|133.49|132.09|4
1653878280000|2022-05-30 02:38:00|133.53|132.13|133.5|132.1|133.53|132.13|133.5|132.1|3
1653878290000|2022-05-30 02:38:10|133.51|132.11|133.49|132.09|133.51|132.11|133.49|132.09|3
1653878300000|2022-05-30 02:38:20|133.51|132.11|133.52|132.12|133.52|132.12|133.51|132.11|2
1653878330000|2022-05-30 02:38:50|133.54|132.14|133.61|132.21|133.61|132.21|133.54|132.14|2
1653878340000|2022-05-30 02:39:00|133.62|132.22|133.62|132.22|133.62|132.22|133.62|132.22|1
1653878350000|2022-05-30 02:39:10|133.63|132.23|133.7|132.3|133.7|132.3|133.63|132.23|2
1653878370000|2022-05-30 02:39:30|133.84|132.44|133.9|132.5|133.9|132.5|133.84|132.44|7
1653878380000|2022-05-30 02:39:40|133.89|132.49|133.88|132.48|133.89|132.49|133.88|132.48|2
1653878390000|2022-05-30 02:39:50|133.9|132.5|133.96|132.56|133.96|132.56|133.88|132.48|5
1653878400000|2022-05-30 02:40:00|133.97|132.57|133.94|132.54|133.98|132.58|133.91|132.51|7
1653878410000|2022-05-30 02:40:10|133.91|132.51|133.9|132.5|133.91|132.51|133.9|132.5|2
1653878430000|2022-05-30 02:40:30|133.92|132.52|133.92|132.52|133.92|132.52|133.91|132.51|3
1653878440000|2022-05-30 02:40:40|133.95|132.55|133.99|132.59|133.99|132.59|133.95|132.55|4
1653878450000|2022-05-30 02:40:50|134|132.6|134.07|132.67|134.09|132.69|134|132.6|9
1653878460000|2022-05-30 02:41:00|134.11|132.71|134.06|132.66|134.11|132.71|134.06|132.66|8
1653878480000|2022-05-30 02:41:20|134.05|132.65|133.99|132.59|134.05|132.65|133.99|132.59|6
1653878490000|2022-05-30 02:41:30|134|132.6|134.04|132.64|134.04|132.64|133.99|132.59|4
1653878500000|2022-05-30 02:41:40|134.03|132.63|134|132.6|134.03|132.63|133.99|132.59|5
1653878520000|2022-05-30 02:42:00|133.99|132.59|133.99|132.59|133.99|132.59|133.99|132.59|1
1653878530000|2022-05-30 02:42:10|134.02|132.62|134.03|132.63|134.03|132.63|134.02|132.62|2
1653878540000|2022-05-30 02:42:20|134.04|132.64|134.01|132.61|134.04|132.64|134.01|132.61|5
1653878550000|2022-05-30 02:42:30|134|132.6|133.99|132.59|134.04|132.64|133.99|132.59|5
1653878560000|2022-05-30 02:42:40|134.03|132.63|133.99|132.59|134.03|132.63|133.99|132.59|3
1653878570000|2022-05-30 02:42:50|134.01|132.61|134.01|132.61|134.04|132.64|133.99|132.59|6
1653878580000|2022-05-30 02:43:00|134.02|132.62|134.04|132.64|134.04|132.64|134.01|132.61|4
1653878590000|2022-05-30 02:43:10|134.02|132.62|134.06|132.66|134.06|132.66|134.01|132.61|4
1653878610000|2022-05-30 02:43:30|134.07|132.67|134.07|132.67|134.07|132.67|134.07|132.67|1
1653878620000|2022-05-30 02:43:40|134.09|132.69|134.06|132.66|134.09|132.69|134.06|132.66|2
1653878630000|2022-05-30 02:43:50|134.09|132.69|134.06|132.66|134.09|132.69|134.06|132.66|5
1653878640000|2022-05-30 02:44:00|134.07|132.67|134.11|132.71|134.11|132.71|134.06|132.66|7
1653878670000|2022-05-30 02:44:30|134.12|132.72|134.11|132.71|134.12|132.72|134.11|132.71|2
1653878680000|2022-05-30 02:44:40|134.06|132.66|134.06|132.66|134.06|132.66|134.06|132.66|1
1653878700000|2022-05-30 02:45:00|134.11|132.71|134.11|132.71|134.11|132.71|134.11|132.71|1
1653878710000|2022-05-30 02:45:10|134.1|132.7|134.02|132.62|134.1|132.7|134.02|132.62|4
1653878720000|2022-05-30 02:45:20|134.06|132.66|134.07|132.67|134.1|132.7|134.06|132.66|5
1653878740000|2022-05-30 02:45:40|134.05|132.65|134|132.6|134.05|132.65|133.99|132.59|7
1653878750000|2022-05-30 02:45:50|133.99|132.59|134.01|132.61|134.01|132.61|133.99|132.59|2
1653878760000|2022-05-30 02:46:00|133.99|132.59|133.99|132.59|133.99|132.59|133.98|132.58|3
1653878780000|2022-05-30 02:46:20|134|132.6|133.99|132.59|134|132.6|133.99|132.59|2
1653878790000|2022-05-30 02:46:30|134|132.6|133.99|132.59|134|132.6|133.99|132.59|2
1653878800000|2022-05-30 02:46:40|133.98|132.58|133.98|132.58|133.98|132.58|133.98|132.58|1
1653878810000|2022-05-30 02:46:50|133.92|132.52|133.91|132.51|133.92|132.52|133.91|132.51|4
1653878820000|2022-05-30 02:47:00|133.9|132.5|133.89|132.49|133.91|132.51|133.89|132.49|5
1653878830000|2022-05-30 02:47:10|133.84|132.44|133.78|132.38|133.85|132.45|133.78|132.38|7
1653878840000|2022-05-30 02:47:20|133.77|132.37|133.74|132.34|133.77|132.37|133.7|132.3|5
1653878850000|2022-05-30 02:47:30|133.72|132.32|133.54|132.14|133.72|132.32|133.54|132.14|12
1653878860000|2022-05-30 02:47:40|133.51|132.11|133.56|132.16|133.56|132.16|133.5|132.1|7
1653878900000|2022-05-30 02:48:20|133.54|132.14|133.5|132.1|133.54|132.14|133.5|132.1|3
1653878910000|2022-05-30 02:48:30|133.52|132.12|133.46|132.06|133.52|132.12|133.46|132.06|3
1653878930000|2022-05-30 02:48:50|133.41|132.01|133.4|132|133.42|132.02|133.4|132|6
1653878940000|2022-05-30 02:49:00|133.41|132.01|133.46|132.06|133.46|132.06|133.41|132.01|3
1653878960000|2022-05-30 02:49:20|133.53|132.13|133.51|132.11|133.53|132.13|133.51|132.11|2
1653878990000|2022-05-30 02:49:50|133.52|132.12|133.51|132.11|133.52|132.12|133.51|132.11|2
1653879000000|2022-05-30 02:50:00|133.52|132.12|133.51|132.11|133.52|132.12|133.51|132.11|2
1653879020000|2022-05-30 02:50:20|133.5|132.1|133.4|132|133.5|132.1|133.4|132|5
1653879030000|2022-05-30 02:50:30|133.39|131.99|133.39|131.99|133.39|131.99|133.39|131.99|1
1653879040000|2022-05-30 02:50:40|133.41|132.01|133.46|132.06|133.48|132.08|133.41|132.01|4
1653879060000|2022-05-30 02:51:00|133.45|132.05|133.4|132|133.45|132.05|133.4|132|4
1653879070000|2022-05-30 02:51:10|133.41|132.01|133.4|132|133.41|132.01|133.4|132|2
1653879080000|2022-05-30 02:51:20|133.39|131.99|133.39|131.99|133.39|131.99|133.39|131.99|1
1653879090000|2022-05-30 02:51:30|133.4|132|133.39|131.99|133.4|132|133.39|131.99|2
1653879100000|2022-05-30 02:51:40|133.37|131.97|133.37|131.97|133.37|131.97|133.37|131.97|1
1653879110000|2022-05-30 02:51:50|133.38|131.98|133.37|131.97|133.38|131.98|133.37|131.97|4
1653879140000|2022-05-30 02:52:20|133.41|132.01|133.42|132.02|133.42|132.02|133.41|132.01|2
1653879220000|2022-05-30 02:53:40|133.37|131.97|133.37|131.97|133.37|131.97|133.37|131.97|1
1653879310000|2022-05-30 02:55:10|133.39|131.99|133.37|131.97|133.39|131.99|133.37|131.97|5
1653879320000|2022-05-30 02:55:20|133.31|131.91|133.31|131.91|133.32|131.92|133.29|131.89|6
1653879330000|2022-05-30 02:55:30|133.32|131.92|133.37|131.97|133.37|131.97|133.32|131.92|2
1653879370000|2022-05-30 02:56:10|133.38|131.98|133.37|131.97|133.4|132|133.37|131.97|6
1653879380000|2022-05-30 02:56:20|133.39|131.99|133.3|131.9|133.39|131.99|133.29|131.89|8
1653879390000|2022-05-30 02:56:30|133.32|131.92|133.31|131.91|133.33|131.93|133.3|131.9|4
1653879410000|2022-05-30 02:56:50|133.29|131.89|133.31|131.91|133.31|131.91|133.29|131.89|2
1653879420000|2022-05-30 02:57:00|133.3|131.9|133.29|131.89|133.3|131.9|133.29|131.89|2
1653879430000|2022-05-30 02:57:10|133.28|131.88|133.32|131.92|133.32|131.92|133.28|131.88|4
1653879450000|2022-05-30 02:57:30|133.31|131.91|133.31|131.91|133.31|131.91|133.31|131.91|1
1653879460000|2022-05-30 02:57:40|133.3|131.9|133.3|131.9|133.3|131.9|133.3|131.9|1
1653879470000|2022-05-30 02:57:50|133.32|131.92|133.32|131.92|133.32|131.92|133.32|131.92|1
1653879500000|2022-05-30 02:58:20|133.37|131.97|133.37|131.97|133.37|131.97|133.37|131.97|1
1653879530000|2022-05-30 02:58:50|133.42|132.02|133.42|132.02|133.42|132.02|133.42|132.02|1
1653879540000|2022-05-30 02:59:00|133.43|132.03|133.43|132.03|133.43|132.03|133.43|132.03|1
1653879570000|2022-05-30 02:59:30|133.42|132.02|133.42|132.02|133.42|132.02|133.42|132.02|1
1653879610000|2022-05-30 03:00:10|133.47|132.07|133.39|131.99|133.47|132.07|133.37|131.97|5
1653879620000|2022-05-30 03:00:20|133.42|132.02|133.42|132.02|133.42|132.02|133.42|132.02|1
1653879640000|2022-05-30 03:00:40|133.47|132.07|133.47|132.07|133.47|132.07|133.47|132.07|1
1653879650000|2022-05-30 03:00:50|133.54|132.14|133.56|132.16|133.56|132.16|133.54|132.14|3
1653879660000|2022-05-30 03:01:00|133.57|132.17|133.57|132.17|133.57|132.17|133.57|132.17|1
1653879670000|2022-05-30 03:01:10|133.52|132.12|133.49|132.09|133.52|132.12|133.49|132.09|4
1653879680000|2022-05-30 03:01:20|133.51|132.11|133.49|132.09|133.51|132.11|133.49|132.09|2
1653879700000|2022-05-30 03:01:40|133.54|132.14|133.6|132.2|133.6|132.2|133.54|132.14|3
1653879720000|2022-05-30 03:02:00|133.63|132.23|133.68|132.28|133.68|132.28|133.63|132.23|3
1653879730000|2022-05-30 03:02:10|133.69|132.29|133.81|132.41|133.83|132.43|133.69|132.29|7
1653879740000|2022-05-30 03:02:20|133.88|132.48|134.1|132.7|134.14|132.74|133.88|132.48|21
1653879750000|2022-05-30 03:02:30|134.06|132.66|133.98|132.58|134.07|132.67|133.93|132.53|23
1653879760000|2022-05-30 03:02:40|133.95|132.55|133.92|132.52|134.01|132.61|133.92|132.52|13
1653879770000|2022-05-30 03:02:50|133.9|132.5|133.9|132.5|133.9|132.5|133.9|132.5|1
1653879780000|2022-05-30 03:03:00|133.95|132.55|133.89|132.49|133.95|132.55|133.89|132.49|5
1653879790000|2022-05-30 03:03:10|133.92|132.52|133.79|132.39|133.92|132.52|133.79|132.39|15
1653879800000|2022-05-30 03:03:20|133.81|132.41|133.79|132.39|133.81|132.41|133.79|132.39|2
1653879810000|2022-05-30 03:03:30|133.81|132.41|133.87|132.47|133.87|132.47|133.78|132.38|5
1653879830000|2022-05-30 03:03:50|133.84|132.44|133.82|132.42|133.84|132.44|133.82|132.42|3
1653879840000|2022-05-30 03:04:00|133.83|132.43|133.82|132.42|133.85|132.45|133.81|132.41|7
1653879850000|2022-05-30 03:04:10|133.85|132.45|133.79|132.39|133.85|132.45|133.79|132.39|8
1653879870000|2022-05-30 03:04:30|133.8|132.4|133.81|132.41|133.82|132.42|133.79|132.39|7
1653879880000|2022-05-30 03:04:40|133.82|132.42|133.8|132.4|133.86|132.46|133.8|132.4|6
1653879890000|2022-05-30 03:04:50|133.79|132.39|133.8|132.4|133.85|132.45|133.77|132.37|10
1653879900000|2022-05-30 03:05:00|133.82|132.42|133.83|132.43|133.84|132.44|133.82|132.42|3
1653879910000|2022-05-30 03:05:10|133.79|132.39|133.77|132.37|133.79|132.39|133.76|132.36|5
1653879920000|2022-05-30 03:05:20|133.76|132.36|133.76|132.36|133.8|132.4|133.76|132.36|8
1653879930000|2022-05-30 03:05:30|133.75|132.35|133.76|132.36|133.76|132.36|133.75|132.35|6
1653879940000|2022-05-30 03:05:40|133.74|132.34|133.73|132.33|133.74|132.34|133.73|132.33|2
1653879950000|2022-05-30 03:05:50|133.72|132.32|133.74|132.34|133.74|132.34|133.72|132.32|3
1653879960000|2022-05-30 03:06:00|133.72|132.32|133.8|132.4|133.81|132.41|133.72|132.32|5
1653879970000|2022-05-30 03:06:10|133.79|132.39|133.78|132.38|133.8|132.4|133.78|132.38|4
1653879980000|2022-05-30 03:06:20|133.76|132.36|133.59|132.19|133.76|132.36|133.56|132.16|15
1653879990000|2022-05-30 03:06:30|133.58|132.18|133.58|132.18|133.58|132.18|133.58|132.18|1
1653880000000|2022-05-30 03:06:40|133.59|132.19|133.61|132.21|133.62|132.22|133.59|132.19|3
1653880010000|2022-05-30 03:06:50|133.64|132.24|133.58|132.18|133.69|132.29|133.57|132.17|13
1653880020000|2022-05-30 03:07:00|133.57|132.17|133.51|132.11|133.57|132.17|133.51|132.11|5
1653880030000|2022-05-30 03:07:10|133.5|132.1|133.49|132.09|133.51|132.11|133.49|132.09|4
1653880040000|2022-05-30 03:07:20|133.48|132.08|133.48|132.08|133.48|132.08|133.48|132.08|1
1653880060000|2022-05-30 03:07:40|133.47|132.07|133.31|131.91|133.49|132.09|133.31|131.91|6
1653880070000|2022-05-30 03:07:50|133.3|131.9|133.29|131.89|133.31|131.91|133.29|131.89|3
1653880100000|2022-05-30 03:08:20|133.24|131.84|133.22|131.82|133.25|131.85|133.21|131.81|14
1653880110000|2022-05-30 03:08:30|133.23|131.83|133.31|131.91|133.31|131.91|133.23|131.83|6
1653880120000|2022-05-30 03:08:40|133.3|131.9|133.23|131.83|133.35|131.95|133.23|131.83|11
1653880130000|2022-05-30 03:08:50|133.24|131.84|133.31|131.91|133.35|131.95|133.24|131.84|9
1653880140000|2022-05-30 03:09:00|133.32|131.92|133.31|131.91|133.32|131.92|133.3|131.9|4
1653880150000|2022-05-30 03:09:10|133.32|131.92|133.35|131.95|133.36|131.96|133.3|131.9|7
1653880160000|2022-05-30 03:09:20|133.34|131.94|133.34|131.94|133.34|131.94|133.34|131.94|1
1653880170000|2022-05-30 03:09:30|133.33|131.93|133.33|131.93|133.33|131.93|133.33|131.93|1
1653880180000|2022-05-30 03:09:40|133.34|131.94|133.33|131.93|133.34|131.94|133.33|131.93|2
1653880190000|2022-05-30 03:09:50|133.32|131.92|133.32|131.92|133.32|131.92|133.32|131.92|1
1653880200000|2022-05-30 03:10:00|133.33|131.93|133.33|131.93|133.33|131.93|133.33|131.93|1
1653880210000|2022-05-30 03:10:10|133.32|131.92|133.29|131.89|133.32|131.92|133.29|131.89|3
1653880220000|2022-05-30 03:10:20|133.31|131.91|133.31|131.91|133.31|131.91|133.31|131.91|1
1653880230000|2022-05-30 03:10:30|133.3|131.9|133.31|131.91|133.31|131.91|133.3|131.9|2
1653880240000|2022-05-30 03:10:40|133.3|131.9|133.3|131.9|133.3|131.9|133.3|131.9|1
1653880250000|2022-05-30 03:10:50|133.31|131.91|133.29|131.89|133.31|131.91|133.29|131.89|3
1653880260000|2022-05-30 03:11:00|133.3|131.9|133.29|131.89|133.3|131.9|133.29|131.89|2
1653880270000|2022-05-30 03:11:10|133.31|131.91|133.2|131.8|133.31|131.91|133.2|131.8|7
1653880280000|2022-05-30 03:11:20|133.19|131.79|133.21|131.81|133.21|131.81|133.19|131.79|5
1653880300000|2022-05-30 03:11:40|133.2|131.8|133.21|131.81|133.32|131.92|133.2|131.8|13
1653880310000|2022-05-30 03:11:50|133.2|131.8|133.18|131.78|133.2|131.8|133.18|131.78|3
1653880320000|2022-05-30 03:12:00|133.17|131.77|133.13|131.73|133.19|131.79|133.13|131.73|4
1653880330000|2022-05-30 03:12:10|133.12|131.72|133.08|131.68|133.12|131.72|133.08|131.68|5
1653880350000|2022-05-30 03:12:30|133.11|131.71|133.1|131.7|133.15|131.75|133.1|131.7|6
1653880360000|2022-05-30 03:12:40|133.09|131.69|133.08|131.68|133.12|131.72|133.08|131.68|8
1653880370000|2022-05-30 03:12:50|133.09|131.69|133.07|131.67|133.09|131.69|133.07|131.67|3
1653880410000|2022-05-30 03:13:30|133.08|131.68|133.08|131.68|133.08|131.68|133.08|131.68|1
1653880430000|2022-05-30 03:13:50|133.07|131.67|133.07|131.67|133.07|131.67|133.07|131.67|1
1653880440000|2022-05-30 03:14:00|133.16|131.76|133.12|131.72|133.16|131.76|133.12|131.72|6
1653880450000|2022-05-30 03:14:10|133.14|131.74|133.17|131.77|133.17|131.77|133.12|131.72|5
1653880460000|2022-05-30 03:14:20|133.18|131.78|133.18|131.78|133.18|131.78|133.18|131.78|1
1653880490000|2022-05-30 03:14:50|133.17|131.77|133.11|131.71|133.17|131.77|133.11|131.71|6
1653880500000|2022-05-30 03:15:00|133.12|131.72|133.18|131.78|133.18|131.78|133.12|131.72|3
1653880510000|2022-05-30 03:15:10|133.2|131.8|133.2|131.8|133.23|131.83|133.2|131.8|5
1653880520000|2022-05-30 03:15:20|133.19|131.79|133.19|131.79|133.19|131.79|133.19|131.79|1
1653880540000|2022-05-30 03:15:40|133.18|131.78|133.18|131.78|133.18|131.78|133.18|131.78|1
1653880570000|2022-05-30 03:16:10|133.19|131.79|133.29|131.89|133.29|131.89|133.19|131.79|5
1653880580000|2022-05-30 03:16:20|133.26|131.86|133.28|131.88|133.28|131.88|133.26|131.86|3
1653880590000|2022-05-30 03:16:30|133.27|131.87|133.3|131.9|133.3|131.9|133.27|131.87|2
1653880600000|2022-05-30 03:16:40|133.33|131.93|133.39|131.99|133.39|131.99|133.33|131.93|2
1653880610000|2022-05-30 03:16:50|133.4|132|133.33|131.93|133.4|132|133.33|131.93|5
1653880620000|2022-05-30 03:17:00|133.34|131.94|133.23|131.83|133.34|131.94|133.23|131.83|5
1653880630000|2022-05-30 03:17:10|133.24|131.84|133.33|131.93|133.33|131.93|133.21|131.81|7
1653880660000|2022-05-30 03:17:40|133.32|131.92|133.31|131.91|133.32|131.92|133.31|131.91|2
1653880680000|2022-05-30 03:18:00|133.32|131.92|133.32|131.92|133.32|131.92|133.32|131.92|1
1653880690000|2022-05-30 03:18:10|133.37|131.97|133.37|131.97|133.37|131.97|133.37|131.97|1
1653880700000|2022-05-30 03:18:20|133.39|131.99|133.39|131.99|133.39|131.99|133.39|131.99|1
1653880730000|2022-05-30 03:18:50|133.38|131.98|133.37|131.97|133.38|131.98|133.37|131.97|2
1653880740000|2022-05-30 03:19:00|133.31|131.91|133.32|131.92|133.32|131.92|133.3|131.9|6
1653880750000|2022-05-30 03:19:10|133.33|131.93|133.33|131.93|133.33|131.93|133.33|131.93|1
1653880770000|2022-05-30 03:19:30|133.32|131.92|133.29|131.89|133.32|131.92|133.29|131.89|3
1653880830000|2022-05-30 03:20:30|133.28|131.88|133.28|131.88|133.28|131.88|133.28|131.88|1
1653880850000|2022-05-30 03:20:50|133.29|131.89|133.31|131.91|133.31|131.91|133.29|131.89|3
1653880860000|2022-05-30 03:21:00|133.3|131.9|133.28|131.88|133.3|131.9|133.28|131.88|3
1653880870000|2022-05-30 03:21:10|133.3|131.9|133.31|131.91|133.31|131.91|133.3|131.9|2
1653880880000|2022-05-30 03:21:20|133.3|131.9|133.28|131.88|133.3|131.9|133.28|131.88|2
1653880890000|2022-05-30 03:21:30|133.29|131.89|133.29|131.89|133.3|131.9|133.27|131.87|7
1653880900000|2022-05-30 03:21:40|133.28|131.88|133.28|131.88|133.28|131.88|133.28|131.88|1
1653880920000|2022-05-30 03:22:00|133.31|131.91|133.28|131.88|133.31|131.91|133.28|131.88|2
1653880930000|2022-05-30 03:22:10|133.3|131.9|133.33|131.93|133.34|131.94|133.3|131.9|3
1653880960000|2022-05-30 03:22:40|133.38|131.98|133.38|131.98|133.38|131.98|133.38|131.98|1
1653880980000|2022-05-30 03:23:00|133.37|131.97|133.28|131.88|133.37|131.97|133.28|131.88|4
1653880990000|2022-05-30 03:23:10|133.31|131.91|133.32|131.92|133.32|131.92|133.31|131.91|2
1653881020000|2022-05-30 03:23:40|133.33|131.93|133.31|131.91|133.33|131.93|133.29|131.89|6
1653881050000|2022-05-30 03:24:10|133.32|131.92|133.33|131.93|133.33|131.93|133.32|131.92|2
1653881070000|2022-05-30 03:24:30|133.32|131.92|133.3|131.9|133.32|131.92|133.3|131.9|3
1653881080000|2022-05-30 03:24:40|133.32|131.92|133.29|131.89|133.33|131.93|133.29|131.89|5
1653881090000|2022-05-30 03:24:50|133.3|131.9|133.29|131.89|133.3|131.9|133.29|131.89|2
1653881140000|2022-05-30 03:25:40|133.28|131.88|133.18|131.78|133.28|131.88|133.18|131.78|13
1653881150000|2022-05-30 03:25:50|133.17|131.77|133.17|131.77|133.17|131.77|133.17|131.77|1
1653881160000|2022-05-30 03:26:00|133.11|131.71|133.07|131.67|133.11|131.71|133.06|131.66|7
1653881170000|2022-05-30 03:26:10|133.08|131.68|133.09|131.69|133.09|131.69|133.08|131.68|2
1653881180000|2022-05-30 03:26:20|133.08|131.68|133.09|131.69|133.09|131.69|133.08|131.68|4
1653881200000|2022-05-30 03:26:40|133.08|131.68|133.08|131.68|133.09|131.69|133.07|131.67|4
1653881210000|2022-05-30 03:26:50|133.05|131.65|133.08|131.68|133.08|131.68|133.05|131.65|2
1653881220000|2022-05-30 03:27:00|133.09|131.69|133.08|131.68|133.09|131.69|133.08|131.68|2
1653881230000|2022-05-30 03:27:10|133.07|131.67|133|131.6|133.07|131.67|133|131.6|4
1653881240000|2022-05-30 03:27:20|133.01|131.61|133|131.6|133.01|131.61|132.98|131.58|7
1653881250000|2022-05-30 03:27:30|133.01|131.61|132.99|131.59|133.01|131.61|132.99|131.59|3
1653881260000|2022-05-30 03:27:40|133.03|131.63|133|131.6|133.03|131.63|133|131.6|4
1653881270000|2022-05-30 03:27:50|133.02|131.62|132.91|131.51|133.03|131.63|132.91|131.51|13
1653881280000|2022-05-30 03:28:00|132.9|131.5|133.08|131.68|133.08|131.68|132.89|131.49|9
1653881290000|2022-05-30 03:28:10|133.1|131.7|133.13|131.73|133.13|131.73|133.1|131.7|5
1653881300000|2022-05-30 03:28:20|133.18|131.78|133.25|131.85|133.26|131.86|133.18|131.78|3
1653881320000|2022-05-30 03:28:40|133.28|131.88|133.28|131.88|133.28|131.88|133.28|131.88|1
1653881340000|2022-05-30 03:29:00|133.26|131.86|133.19|131.79|133.26|131.86|133.19|131.79|5
1653881350000|2022-05-30 03:29:10|133.22|131.82|133.22|131.82|133.22|131.82|133.22|131.82|1
1653881360000|2022-05-30 03:29:20|133.26|131.86|133.36|131.96|133.36|131.96|133.26|131.86|8
1653881400000|2022-05-30 03:30:00|133.38|131.98|133.38|131.98|133.38|131.98|133.38|131.98|1
1653881450000|2022-05-30 03:30:50|133.37|131.97|133.37|131.97|133.37|131.97|133.37|131.97|1
1653881490000|2022-05-30 03:31:30|133.32|131.92|133.32|131.92|133.32|131.92|133.3|131.9|8
1653881520000|2022-05-30 03:32:00|133.33|131.93|133.34|131.94|133.35|131.95|133.33|131.93|3
1653881530000|2022-05-30 03:32:10|133.39|131.99|133.41|132.01|133.41|132.01|133.39|131.99|3
1653881540000|2022-05-30 03:32:20|133.43|132.03|133.63|132.23|133.63|132.23|133.43|132.03|9
1653881550000|2022-05-30 03:32:30|133.61|132.21|133.61|132.21|133.61|132.21|133.61|132.21|1
1653881570000|2022-05-30 03:32:50|133.6|132.2|133.5|132.1|133.6|132.2|133.5|132.1|5
1653881580000|2022-05-30 03:33:00|133.49|132.09|133.49|132.09|133.49|132.09|133.49|132.09|1
1653881590000|2022-05-30 03:33:10|133.5|132.1|133.44|132.04|133.5|132.1|133.44|132.04|3
1653881600000|2022-05-30 03:33:20|133.49|132.09|133.54|132.14|133.54|132.14|133.49|132.09|7
1653881630000|2022-05-30 03:33:50|133.53|132.13|133.54|132.14|133.54|132.14|133.53|132.13|2
1653881650000|2022-05-30 03:34:10|133.52|132.12|133.51|132.11|133.52|132.12|133.51|132.11|2
1653881660000|2022-05-30 03:34:20|133.49|132.09|133.48|132.08|133.49|132.09|133.48|132.08|2
1653881710000|2022-05-30 03:35:10|133.51|132.11|133.51|132.11|133.51|132.11|133.51|132.11|1
1653881720000|2022-05-30 03:35:20|133.49|132.09|133.55|132.15|133.6|132.2|133.49|132.09|8
1653881730000|2022-05-30 03:35:30|133.54|132.14|133.52|132.12|133.54|132.14|133.52|132.12|3
1653881740000|2022-05-30 03:35:40|133.53|132.13|133.54|132.14|133.55|132.15|133.52|132.12|4
1653881780000|2022-05-30 03:36:20|133.51|132.11|133.49|132.09|133.51|132.11|133.49|132.09|3
1653881800000|2022-05-30 03:36:40|133.48|132.08|133.48|132.08|133.48|132.08|133.48|132.08|1
1653881810000|2022-05-30 03:36:50|133.47|132.07|133.47|132.07|133.47|132.07|133.47|132.07|1
1653881820000|2022-05-30 03:37:00|133.46|132.06|133.47|132.07|133.48|132.08|133.46|132.06|3
1653881830000|2022-05-30 03:37:10|133.45|132.05|133.46|132.06|133.46|132.06|133.44|132.04|4
1653881880000|2022-05-30 03:38:00|133.48|132.08|133.39|131.99|133.48|132.08|133.39|131.99|6
1653881890000|2022-05-30 03:38:10|133.43|132.03|133.54|132.14|133.54|132.14|133.43|132.03|6
1653882000000|2022-05-30 03:40:00|133.53|132.13|133.47|132.07|133.53|132.13|133.47|132.07|6
1653882040000|2022-05-30 03:40:40|133.49|132.09|133.48|132.08|133.49|132.09|133.46|132.06|5
1653882070000|2022-05-30 03:41:10|133.51|132.11|133.52|132.12|133.53|132.13|133.51|132.11|3
1653882100000|2022-05-30 03:41:40|133.51|132.11|133.48|132.08|133.51|132.11|133.48|132.08|4
1653882120000|2022-05-30 03:42:00|133.51|132.11|133.51|132.11|133.51|132.11|133.51|132.11|1
1653882140000|2022-05-30 03:42:20|133.54|132.14|133.53|132.13|133.54|132.14|133.53|132.13|2
1653882190000|2022-05-30 03:43:10|133.57|132.17|133.64|132.24|133.64|132.24|133.57|132.17|6
1653882210000|2022-05-30 03:43:30|133.62|132.22|133.62|132.22|133.62|132.22|133.62|132.22|1
1653882240000|2022-05-30 03:44:00|133.61|132.21|133.59|132.19|133.62|132.22|133.59|132.19|7
1653882250000|2022-05-30 03:44:10|133.58|132.18|133.58|132.18|133.58|132.18|133.58|132.18|1
1653882310000|2022-05-30 03:45:10|133.6|132.2|133.59|132.19|133.62|132.22|133.59|132.19|5
1653882330000|2022-05-30 03:45:30|133.58|132.18|133.58|132.18|133.58|132.18|133.58|132.18|1
1653882350000|2022-05-30 03:45:50|133.57|132.17|133.51|132.11|133.57|132.17|133.49|132.09|6
1653882360000|2022-05-30 03:46:00|133.49|132.09|133.49|132.09|133.49|132.09|133.49|132.09|1
1653882370000|2022-05-30 03:46:10|133.5|132.1|133.49|132.09|133.5|132.1|133.49|132.09|2
1653882380000|2022-05-30 03:46:20|133.5|132.1|133.53|132.13|133.55|132.15|133.49|132.09|7
1653882390000|2022-05-30 03:46:30|133.55|132.15|133.55|132.15|133.55|132.15|133.55|132.15|1
1653882410000|2022-05-30 03:46:50|133.56|132.16|133.7|132.3|133.7|132.3|133.56|132.16|6
1653882420000|2022-05-30 03:47:00|133.69|132.29|133.6|132.2|133.7|132.3|133.6|132.2|6
1653882430000|2022-05-30 03:47:10|133.64|132.24|133.68|132.28|133.68|132.28|133.64|132.24|6
1653882440000|2022-05-30 03:47:20|133.71|132.31|133.6|132.2|133.71|132.31|133.6|132.2|6
1653882450000|2022-05-30 03:47:30|133.59|132.19|133.48|132.08|133.59|132.19|133.48|132.08|15
1653882460000|2022-05-30 03:47:40|133.47|132.07|133.41|132.01|133.47|132.07|133.4|132|8
1653882470000|2022-05-30 03:47:50|133.43|132.03|133.43|132.03|133.43|132.03|133.43|132.03|1
1653882480000|2022-05-30 03:48:00|133.44|132.04|133.49|132.09|133.53|132.13|133.44|132.04|7
1653882490000|2022-05-30 03:48:10|133.48|132.08|133.48|132.08|133.48|132.08|133.48|132.08|1
1653882510000|2022-05-30 03:48:30|133.47|132.07|133.47|132.07|133.48|132.08|133.47|132.07|3
1653882520000|2022-05-30 03:48:40|133.46|132.06|133.41|132.01|133.46|132.06|133.41|132.01|3
1653882530000|2022-05-30 03:48:50|133.4|132|133.31|131.91|133.4|132|133.31|131.91|10
1653882540000|2022-05-30 03:49:00|133.3|131.9|133.31|131.91|133.31|131.91|133.3|131.9|2
1653882550000|2022-05-30 03:49:10|133.3|131.9|133.3|131.9|133.3|131.9|133.3|131.9|1
1653882560000|2022-05-30 03:49:20|133.29|131.89|133.29|131.89|133.29|131.89|133.29|131.89|1
1653882590000|2022-05-30 03:49:50|133.24|131.84|133.29|131.89|133.29|131.89|133.24|131.84|2
1653882620000|2022-05-30 03:50:20|133.28|131.88|133.28|131.88|133.28|131.88|133.28|131.88|1
1653882650000|2022-05-30 03:50:50|133.27|131.87|133.18|131.78|133.27|131.87|133.18|131.78|6
1653882660000|2022-05-30 03:51:00|133.19|131.79|133.19|131.79|133.19|131.79|133.18|131.78|3
1653882670000|2022-05-30 03:51:10|133.18|131.78|133.18|131.78|133.18|131.78|133.18|131.78|1
1653882700000|2022-05-30 03:51:40|133.16|131.76|133.12|131.72|133.16|131.76|133.12|131.72|4
1653882710000|2022-05-30 03:51:50|133.14|131.74|133.14|131.74|133.14|131.74|133.14|131.74|1
1653882720000|2022-05-30 03:52:00|133.17|131.77|133.17|131.77|133.17|131.77|133.17|131.77|1
1653882730000|2022-05-30 03:52:10|133.16|131.76|133.17|131.77|133.17|131.77|133.16|131.76|2
1653882740000|2022-05-30 03:52:20|133.16|131.76|133.17|131.77|133.17|131.77|133.16|131.76|4
1653882750000|2022-05-30 03:52:30|133.16|131.76|133.16|131.76|133.16|131.76|133.16|131.76|1
1653882780000|2022-05-30 03:53:00|133.17|131.77|133.17|131.77|133.17|131.77|133.17|131.77|1
1653882790000|2022-05-30 03:53:10|133.16|131.76|133.17|131.77|133.17|131.77|133.16|131.76|2
1653882800000|2022-05-30 03:53:20|133.16|131.76|133.29|131.89|133.3|131.9|133.16|131.76|6
1653882830000|2022-05-30 03:53:50|133.27|131.87|133.27|131.87|133.27|131.87|133.27|131.87|1
1653882840000|2022-05-30 03:54:00|133.3|131.9|133.29|131.89|133.3|131.9|133.29|131.89|2
1653882850000|2022-05-30 03:54:10|133.24|131.84|133.2|131.8|133.24|131.84|133.2|131.8|6
1653882860000|2022-05-30 03:54:20|133.19|131.79|133.2|131.8|133.2|131.8|133.18|131.78|3
1653882880000|2022-05-30 03:54:40|133.19|131.79|133.19|131.79|133.19|131.79|133.19|131.79|1
1653882890000|2022-05-30 03:54:50|133.18|131.78|133.19|131.79|133.19|131.79|133.18|131.78|2
1653882920000|2022-05-30 03:55:20|133.2|131.8|133.25|131.85|133.25|131.85|133.2|131.8|2
1653882930000|2022-05-30 03:55:30|133.27|131.87|133.27|131.87|133.27|131.87|133.27|131.87|1
1653882960000|2022-05-30 03:56:00|133.22|131.82|133.22|131.82|133.22|131.82|133.22|131.82|1
1653882980000|2022-05-30 03:56:20|133.24|131.84|133.23|131.83|133.24|131.84|133.23|131.83|2
1653883010000|2022-05-30 03:56:50|133.24|131.84|133.31|131.91|133.31|131.91|133.24|131.84|3
1653883020000|2022-05-30 03:57:00|133.3|131.9|133.29|131.89|133.3|131.9|133.29|131.89|2
1653883030000|2022-05-30 03:57:10|133.24|131.84|133.21|131.81|133.24|131.84|133.21|131.81|4
1653883050000|2022-05-30 03:57:30|133.2|131.8|133.2|131.8|133.2|131.8|133.2|131.8|1
1653883060000|2022-05-30 03:57:40|133.22|131.82|132.99|131.59|133.22|131.82|132.99|131.59|7
1653883070000|2022-05-30 03:57:50|132.98|131.58|133|131.6|133.04|131.64|132.98|131.58|7
1653883080000|2022-05-30 03:58:00|132.99|131.59|133.07|131.67|133.07|131.67|132.99|131.59|8
1653883120000|2022-05-30 03:58:40|133.09|131.69|133.08|131.68|133.09|131.69|133.08|131.68|2
1653883130000|2022-05-30 03:58:50|133.09|131.69|133.08|131.68|133.09|131.69|133.08|131.68|2
1653883140000|2022-05-30 03:59:00|133.09|131.69|133.02|131.62|133.09|131.69|133.02|131.62|6
1653883150000|2022-05-30 03:59:10|133.01|131.61|133.07|131.67|133.07|131.67|133|131.6|5
1653883170000|2022-05-30 03:59:30|133.08|131.68|133.08|131.68|133.08|131.68|133.08|131.68|1
1653883190000|2022-05-30 03:59:50|133.07|131.67|133.01|131.61|133.07|131.67|133.01|131.61|4
1653883200000|2022-05-30 04:00:00|133.02|131.62|133.1|131.7|133.12|131.72|133.02|131.62|7
1653883210000|2022-05-30 04:00:10|133.12|131.72|133.13|131.73|133.13|131.73|133.12|131.72|4
1653883220000|2022-05-30 04:00:20|133.12|131.72|133.1|131.7|133.16|131.76|133.1|131.7|6
1653883230000|2022-05-30 04:00:30|133.09|131.69|133.09|131.69|133.09|131.69|133.09|131.69|1
1653883240000|2022-05-30 04:00:40|133.1|131.7|133.1|131.7|133.1|131.7|133.1|131.7|1
1653883250000|2022-05-30 04:00:50|133.11|131.71|133.16|131.76|133.16|131.76|133.11|131.71|2
1653883260000|2022-05-30 04:01:00|133.13|131.73|133.12|131.72|133.13|131.73|133.11|131.71|7
1653883270000|2022-05-30 04:01:10|133.13|131.73|133.13|131.73|133.13|131.73|133.13|131.73|1
1653883330000|2022-05-30 04:02:10|133.12|131.72|133.13|131.73|133.13|131.73|133.12|131.72|2
1653883350000|2022-05-30 04:02:30|133.17|131.77|133.17|131.77|133.17|131.77|133.17|131.77|1
1653883360000|2022-05-30 04:02:40|133.16|131.76|133.15|131.75|133.16|131.76|133.15|131.75|10
1653883370000|2022-05-30 04:02:50|133.16|131.76|133.18|131.78|133.18|131.78|133.16|131.76|3
1653883380000|2022-05-30 04:03:00|133.24|131.84|133.26|131.86|133.29|131.89|133.24|131.84|6
1653883390000|2022-05-30 04:03:10|133.24|131.84|133.19|131.79|133.24|131.84|133.19|131.79|8
1653883410000|2022-05-30 04:03:30|133.21|131.81|133.29|131.89|133.35|131.95|133.21|131.81|10
1653883420000|2022-05-30 04:03:40|133.27|131.87|133.23|131.83|133.28|131.88|133.22|131.82|9
1653883430000|2022-05-30 04:03:50|133.22|131.82|133.2|131.8|133.22|131.82|133.2|131.8|5
1653883440000|2022-05-30 04:04:00|133.21|131.81|133.13|131.73|133.21|131.81|133.13|131.73|11
1653883450000|2022-05-30 04:04:10|133.12|131.72|133.11|131.71|133.12|131.72|133.11|131.71|2
1653883460000|2022-05-30 04:04:20|133.14|131.74|133.11|131.71|133.17|131.77|133.11|131.71|6
1653883470000|2022-05-30 04:04:30|133.12|131.72|133.11|131.71|133.15|131.75|133.11|131.71|3
1653883490000|2022-05-30 04:04:50|133.15|131.75|133.11|131.71|133.15|131.75|133.11|131.71|3
1653883500000|2022-05-30 04:05:00|133.14|131.74|133.19|131.79|133.19|131.79|133.1|131.7|7
1653883510000|2022-05-30 04:05:10|133.18|131.78|133.11|131.71|133.19|131.79|133.11|131.71|7
1653883520000|2022-05-30 04:05:20|133.12|131.72|133.1|131.7|133.12|131.72|133.1|131.7|3
1653883530000|2022-05-30 04:05:30|133.09|131.69|133.2|131.8|133.22|131.82|133.09|131.69|6
1653883550000|2022-05-30 04:05:50|133.19|131.79|133.19|131.79|133.19|131.79|133.12|131.72|6
1653883560000|2022-05-30 04:06:00|133.2|131.8|133.19|131.79|133.2|131.8|133.19|131.79|2
1653883570000|2022-05-30 04:06:10|133.13|131.73|133.11|131.71|133.13|131.73|133.11|131.71|3
1653883580000|2022-05-30 04:06:20|133.14|131.74|133.09|131.69|133.14|131.74|133.09|131.69|4
1653883590000|2022-05-30 04:06:30|133.11|131.71|132.93|131.53|133.11|131.71|132.93|131.53|12
1653883620000|2022-05-30 04:07:00|132.94|131.54|132.89|131.49|132.94|131.54|132.89|131.49|3
1653883630000|2022-05-30 04:07:10|132.9|131.5|132.88|131.48|132.9|131.5|132.88|131.48|2
1653883640000|2022-05-30 04:07:20|132.86|131.46|132.81|131.41|132.86|131.46|132.8|131.4|5
1653883660000|2022-05-30 04:07:40|132.84|131.44|132.87|131.47|132.91|131.51|132.84|131.44|12
1653883670000|2022-05-30 04:07:50|132.88|131.48|132.79|131.39|132.88|131.48|132.79|131.39|11
1653883680000|2022-05-30 04:08:00|132.82|131.42|132.79|131.39|132.84|131.44|132.79|131.39|8
1653883690000|2022-05-30 04:08:10|132.8|131.4|132.88|131.48|132.88|131.48|132.79|131.39|7
1653883700000|2022-05-30 04:08:20|132.87|131.47|132.81|131.41|132.87|131.47|132.81|131.41|7
1653883710000|2022-05-30 04:08:30|132.83|131.43|132.86|131.46|132.86|131.46|132.83|131.43|4
1653883720000|2022-05-30 04:08:40|132.87|131.47|132.87|131.47|132.87|131.47|132.87|131.47|1
1653883730000|2022-05-30 04:08:50|132.92|131.52|132.97|131.57|132.99|131.59|132.92|131.52|5
1653883740000|2022-05-30 04:09:00|132.96|131.56|132.91|131.51|132.97|131.57|132.91|131.51|4
1653883760000|2022-05-30 04:09:20|132.9|131.5|132.9|131.5|132.92|131.52|132.9|131.5|3
1653883770000|2022-05-30 04:09:30|132.93|131.53|132.9|131.5|132.93|131.53|132.9|131.5|2
1653883780000|2022-05-30 04:09:40|132.91|131.51|132.95|131.55|132.95|131.55|132.9|131.5|5
1653883790000|2022-05-30 04:09:50|132.98|131.58|132.97|131.57|132.98|131.58|132.97|131.57|2
1653883800000|2022-05-30 04:10:00|132.98|131.58|132.99|131.59|132.99|131.59|132.98|131.58|2
1653883810000|2022-05-30 04:10:10|132.98|131.58|132.97|131.57|132.98|131.58|132.97|131.57|2
1653883830000|2022-05-30 04:10:30|132.94|131.54|132.94|131.54|132.94|131.54|132.94|131.54|1
1653883840000|2022-05-30 04:10:40|132.93|131.53|132.97|131.57|132.97|131.57|132.93|131.53|2
1653883850000|2022-05-30 04:10:50|132.96|131.56|132.97|131.57|132.97|131.57|132.96|131.56|2
1653883880000|2022-05-30 04:11:20|132.96|131.56|132.96|131.56|132.96|131.56|132.96|131.56|1
1653883890000|2022-05-30 04:11:30|132.95|131.55|132.91|131.51|132.95|131.55|132.91|131.51|4
1653883900000|2022-05-30 04:11:40|132.9|131.5|132.9|131.5|132.9|131.5|132.9|131.5|1
1653883910000|2022-05-30 04:11:50|132.89|131.49|132.89|131.49|132.9|131.5|132.89|131.49|5
1653883920000|2022-05-30 04:12:00|132.88|131.48|132.88|131.48|132.89|131.49|132.82|131.42|10
1653883930000|2022-05-30 04:12:10|132.89|131.49|132.88|131.48|132.89|131.49|132.88|131.48|2
1653883960000|2022-05-30 04:12:40|132.87|131.47|132.88|131.48|132.88|131.48|132.83|131.43|3
1653883990000|2022-05-30 04:13:10|132.91|131.51|132.99|131.59|132.99|131.59|132.91|131.51|5
1653884010000|2022-05-30 04:13:30|132.98|131.58|132.98|131.58|132.98|131.58|132.98|131.58|1
1653884040000|2022-05-30 04:14:00|132.99|131.59|132.96|131.56|132.99|131.59|132.96|131.56|4
1653884050000|2022-05-30 04:14:10|132.97|131.57|132.96|131.56|132.97|131.57|132.96|131.56|2
1653884060000|2022-05-30 04:14:20|132.97|131.57|132.99|131.59|132.99|131.59|132.97|131.57|2
1653884080000|2022-05-30 04:14:40|132.98|131.58|132.97|131.57|132.98|131.58|132.97|131.57|2
1653884090000|2022-05-30 04:14:50|132.98|131.58|132.98|131.58|132.98|131.58|132.98|131.58|1
1653884100000|2022-05-30 04:15:00|132.99|131.59|132.98|131.58|133|131.6|132.98|131.58|5
1653884110000|2022-05-30 04:15:10|132.97|131.57|132.97|131.57|132.97|131.57|132.97|131.57|1
1653884130000|2022-05-30 04:15:30|132.99|131.59|133|131.6|133.05|131.65|132.99|131.59|6
1653884140000|2022-05-30 04:15:40|133.03|131.63|133|131.6|133.03|131.63|133|131.6|2
1653884150000|2022-05-30 04:15:50|133.03|131.63|132.99|131.59|133.03|131.63|132.99|131.59|6
1653884160000|2022-05-30 04:16:00|132.98|131.58|132.98|131.58|132.99|131.59|132.98|131.58|3
1653884170000|2022-05-30 04:16:10|132.99|131.59|132.99|131.59|132.99|131.59|132.99|131.59|1
1653884190000|2022-05-30 04:16:30|133|131.6|132.98|131.58|133|131.6|132.98|131.58|2
1653884220000|2022-05-30 04:17:00|133|131.6|132.98|131.58|133|131.6|132.98|131.58|2
1653884230000|2022-05-30 04:17:10|133|131.6|133|131.6|133.07|131.67|133|131.6|5
1653884240000|2022-05-30 04:17:20|132.99|131.59|132.99|131.59|132.99|131.59|132.99|131.59|1
1653884250000|2022-05-30 04:17:30|133.01|131.61|133.02|131.62|133.03|131.63|132.99|131.59|4
1653884260000|2022-05-30 04:17:40|132.99|131.59|132.99|131.59|132.99|131.59|132.99|131.59|1
1653884270000|2022-05-30 04:17:50|133.01|131.61|133.09|131.69|133.12|131.72|133|131.6|12
1653884280000|2022-05-30 04:18:00|133.03|131.63|133.08|131.68|133.08|131.68|133|131.6|7
1653884300000|2022-05-30 04:18:20|133.1|131.7|133.08|131.68|133.1|131.7|133.08|131.68|2
1653884320000|2022-05-30 04:18:40|133.11|131.71|133.12|131.72|133.14|131.74|133.01|131.61|8
1653884330000|2022-05-30 04:18:50|133.14|131.74|133.12|131.72|133.14|131.74|133.1|131.7|6
1653884340000|2022-05-30 04:19:00|133.11|131.71|133.07|131.67|133.11|131.71|133.07|131.67|2
1653884350000|2022-05-30 04:19:10|133.06|131.66|133|131.6|133.06|131.66|132.98|131.58|5
1653884360000|2022-05-30 04:19:20|132.99|131.59|132.97|131.57|133.01|131.61|132.97|131.57|4
1653884370000|2022-05-30 04:19:30|132.98|131.58|132.99|131.59|133|131.6|132.98|131.58|4
1653884380000|2022-05-30 04:19:40|132.98|131.58|132.9|131.5|132.98|131.58|132.9|131.5|4
1653884390000|2022-05-30 04:19:50|132.89|131.49|132.89|131.49|132.89|131.49|132.89|131.49|1
1653884400000|2022-05-30 04:20:00|132.92|131.52|132.97|131.57|132.98|131.58|132.89|131.49|6
1653884410000|2022-05-30 04:20:10|132.96|131.56|132.91|131.51|132.96|131.56|132.91|131.51|2
1653884420000|2022-05-30 04:20:20|132.9|131.5|132.9|131.5|132.94|131.54|132.9|131.5|4
1653884430000|2022-05-30 04:20:30|132.93|131.53|132.97|131.57|132.97|131.57|132.93|131.53|3
1653884440000|2022-05-30 04:20:40|132.98|131.58|132.9|131.5|132.98|131.58|132.9|131.5|3
1653884460000|2022-05-30 04:21:00|132.95|131.55|132.99|131.59|133|131.6|132.9|131.5|7
1653884470000|2022-05-30 04:21:10|133.01|131.61|132.99|131.59|133.01|131.61|132.99|131.59|2
1653884480000|2022-05-30 04:21:20|133.02|131.62|132.99|131.59|133.02|131.62|132.99|131.59|5
1653884510000|2022-05-30 04:21:50|133.03|131.63|133.01|131.61|133.03|131.63|133.01|131.61|2
1653884520000|2022-05-30 04:22:00|132.99|131.59|132.99|131.59|132.99|131.59|132.99|131.59|1
1653884530000|2022-05-30 04:22:10|133|131.6|133|131.6|133|131.6|133|131.6|1
1653884550000|2022-05-30 04:22:30|133.01|131.61|133|131.6|133.04|131.64|133|131.6|4
1653884560000|2022-05-30 04:22:40|133.01|131.61|132.99|131.59|133.03|131.63|132.99|131.59|6
1653884580000|2022-05-30 04:23:00|133.02|131.62|133|131.6|133.03|131.63|132.99|131.59|4
1653884590000|2022-05-30 04:23:10|133.03|131.63|133|131.6|133.03|131.63|133|131.6|2
1653884610000|2022-05-30 04:23:30|133.03|131.63|133.08|131.68|133.08|131.68|133.03|131.63|2
1653884620000|2022-05-30 04:23:40|133.07|131.67|133.07|131.67|133.07|131.67|133.07|131.67|1
1653884630000|2022-05-30 04:23:50|133.06|131.66|133.09|131.69|133.09|131.69|133|131.6|9
1653884640000|2022-05-30 04:24:00|133.1|131.7|133.12|131.72|133.15|131.75|133.1|131.7|7
1653884650000|2022-05-30 04:24:10|133.11|131.71|133.1|131.7|133.11|131.71|133.08|131.68|8
1653884670000|2022-05-30 04:24:30|133.12|131.72|133.1|131.7|133.12|131.72|133.1|131.7|5
1653884680000|2022-05-30 04:24:40|133.09|131.69|133.09|131.69|133.09|131.69|133.09|131.69|1
1653884710000|2022-05-30 04:25:10|133.11|131.71|133.15|131.75|133.17|131.77|133.11|131.71|4
1653884720000|2022-05-30 04:25:20|133.2|131.8|133.19|131.79|133.2|131.8|133.19|131.79|2
1653884870000|2022-05-30 04:27:50|133.21|131.81|133.19|131.79|133.23|131.83|133.19|131.79|3
1653884880000|2022-05-30 04:28:00|133.18|131.78|133.18|131.78|133.18|131.78|133.18|131.78|1
1653884890000|2022-05-30 04:28:10|133.2|131.8|133.28|131.88|133.28|131.88|133.19|131.79|5
1653884910000|2022-05-30 04:28:30|133.27|131.87|133.21|131.81|133.27|131.87|133.21|131.81|3
1653884920000|2022-05-30 04:28:40|133.23|131.83|133.19|131.79|133.25|131.85|133.19|131.79|5
1653884930000|2022-05-30 04:28:50|133.21|131.81|133.19|131.79|133.22|131.82|133.19|131.79|3
1653884940000|2022-05-30 04:29:00|133.22|131.82|133.18|131.78|133.22|131.82|133.11|131.71|8
1653884950000|2022-05-30 04:29:10|133.19|131.79|133.21|131.81|133.21|131.81|133.18|131.78|4
1653884960000|2022-05-30 04:29:20|133.18|131.78|133.18|131.78|133.18|131.78|133.18|131.78|1
1653884970000|2022-05-30 04:29:30|133.21|131.81|133.18|131.78|133.21|131.81|133.11|131.71|9
1653885000000|2022-05-30 04:30:00|133.2|131.8|133.17|131.77|133.2|131.8|133.17|131.77|3
1653885010000|2022-05-30 04:30:10|133.13|131.73|133.09|131.69|133.13|131.73|133.09|131.69|3
1653885020000|2022-05-30 04:30:20|133.13|131.73|133.09|131.69|133.13|131.73|133.09|131.69|2
1653885030000|2022-05-30 04:30:30|133.12|131.72|133.09|131.69|133.12|131.72|133.09|131.69|3
1653885060000|2022-05-30 04:31:00|133.11|131.71|133.09|131.69|133.11|131.71|133.09|131.69|2
1653885080000|2022-05-30 04:31:20|133.11|131.71|133.09|131.69|133.13|131.73|133.09|131.69|3
1653885110000|2022-05-30 04:31:50|133.12|131.72|133.09|131.69|133.13|131.73|133.09|131.69|5
1653885120000|2022-05-30 04:32:00|133.13|131.73|133.01|131.61|133.13|131.73|133.01|131.61|4
1653885140000|2022-05-30 04:32:20|133.03|131.63|133.14|131.74|133.14|131.74|133.01|131.61|7
1653885150000|2022-05-30 04:32:30|133.13|131.73|133.12|131.72|133.13|131.73|133.12|131.72|2
1653885160000|2022-05-30 04:32:40|133.16|131.76|132.92|131.52|133.16|131.76|132.87|131.47|19
1653885170000|2022-05-30 04:32:50|132.91|131.51|132.9|131.5|132.99|131.59|132.9|131.5|11
1653885180000|2022-05-30 04:33:00|132.91|131.51|132.91|131.51|132.92|131.52|132.91|131.51|3
1653885190000|2022-05-30 04:33:10|132.93|131.53|132.91|131.51|132.93|131.53|132.91|131.51|2
1653885200000|2022-05-30 04:33:20|132.93|131.53|132.9|131.5|132.93|131.53|132.9|131.5|2
1653885210000|2022-05-30 04:33:30|132.89|131.49|132.88|131.48|132.91|131.51|132.88|131.48|8
1653885220000|2022-05-30 04:33:40|132.89|131.49|132.88|131.48|132.9|131.5|132.88|131.48|5
1653885230000|2022-05-30 04:33:50|132.91|131.51|132.83|131.43|132.91|131.51|132.81|131.41|4
1653885240000|2022-05-30 04:34:00|132.82|131.42|132.86|131.46|132.86|131.46|132.81|131.41|11
1653885250000|2022-05-30 04:34:10|132.91|131.51|132.89|131.49|132.91|131.51|132.89|131.49|3
1653885260000|2022-05-30 04:34:20|132.9|131.5|132.9|131.5|132.92|131.52|132.89|131.49|5
1653885280000|2022-05-30 04:34:40|132.86|131.46|132.88|131.48|132.88|131.48|132.85|131.45|5
1653885290000|2022-05-30 04:34:50|132.89|131.49|132.99|131.59|133|131.6|132.89|131.49|6
1653885300000|2022-05-30 04:35:00|133|131.6|132.99|131.59|133.01|131.61|132.99|131.59|3
1653885310000|2022-05-30 04:35:10|133|131.6|133.08|131.68|133.08|131.68|133|131.6|7
1653885330000|2022-05-30 04:35:30|133.07|131.67|133.07|131.67|133.07|131.67|133.07|131.67|1
1653885350000|2022-05-30 04:35:50|133.06|131.66|133.06|131.66|133.06|131.66|133.06|131.66|1
1653885360000|2022-05-30 04:36:00|133.09|131.69|133.09|131.69|133.11|131.71|133.09|131.69|6
1653885370000|2022-05-30 04:36:10|133.1|131.7|133.09|131.69|133.1|131.7|133.09|131.69|2
1653885380000|2022-05-30 04:36:20|133.11|131.71|133.1|131.7|133.11|131.71|133.1|131.7|2
1653885390000|2022-05-30 04:36:30|133.11|131.71|133.1|131.7|133.11|131.71|133.1|131.7|2
1653885430000|2022-05-30 04:37:10|133.09|131.69|133.09|131.69|133.09|131.69|133.09|131.69|1
1653885440000|2022-05-30 04:37:20|133.08|131.68|133.08|131.68|133.09|131.69|133.08|131.68|3
1653885460000|2022-05-30 04:37:40|133.09|131.69|133.08|131.68|133.09|131.69|133.08|131.68|2
1653885480000|2022-05-30 04:38:00|133.09|131.69|133.12|131.72|133.17|131.77|133.08|131.68|7
1653885490000|2022-05-30 04:38:10|133.15|131.75|133.1|131.7|133.15|131.75|133.1|131.7|4
1653885500000|2022-05-30 04:38:20|133.13|131.73|133.14|131.74|133.15|131.75|133.13|131.73|4
1653885510000|2022-05-30 04:38:30|133.13|131.73|133.1|131.7|133.13|131.73|133.09|131.69|4
1653885520000|2022-05-30 04:38:40|133.11|131.71|133.13|131.73|133.13|131.73|133.11|131.71|3
1653885530000|2022-05-30 04:38:50|133.1|131.7|133.1|131.7|133.1|131.7|133.1|131.7|1
1653885540000|2022-05-30 04:39:00|133.17|131.77|133.11|131.71|133.17|131.77|133.11|131.71|6
1653885570000|2022-05-30 04:39:30|133.13|131.73|133.13|131.73|133.13|131.73|133.13|131.73|1
1653885580000|2022-05-30 04:39:40|133.07|131.67|133.12|131.72|133.12|131.72|133.07|131.67|2
1653885600000|2022-05-30 04:40:00|133.11|131.71|133.11|131.71|133.11|131.71|133.11|131.71|1
1653885620000|2022-05-30 04:40:20|133.12|131.72|133.12|131.72|133.12|131.72|133.12|131.72|1
1653885640000|2022-05-30 04:40:40|133.11|131.71|133.11|131.71|133.11|131.71|133.11|131.71|1
1653885660000|2022-05-30 04:41:00|133.14|131.74|133.11|131.71|133.14|131.74|133.11|131.71|2
1653885700000|2022-05-30 04:41:40|133.13|131.73|133.11|131.71|133.13|131.73|133.11|131.71|2
1653885710000|2022-05-30 04:41:50|133.15|131.75|133.11|131.71|133.15|131.75|133.11|131.71|2
1653885720000|2022-05-30 04:42:00|133.14|131.74|133.11|131.71|133.14|131.74|133.11|131.71|2
1653885730000|2022-05-30 04:42:10|133.1|131.7|133.09|131.69|133.1|131.7|133.09|131.69|2
1653885740000|2022-05-30 04:42:20|133.08|131.68|133.07|131.67|133.08|131.68|133.07|131.67|2
1653885760000|2022-05-30 04:42:40|133.08|131.68|133.08|131.68|133.08|131.68|133.08|131.68|1
1653885780000|2022-05-30 04:43:00|133.07|131.67|133.07|131.67|133.07|131.67|133.07|131.67|1
1653885790000|2022-05-30 04:43:10|133.08|131.68|133.08|131.68|133.08|131.68|133.08|131.68|1
1653885800000|2022-05-30 04:43:20|133.1|131.7|133.1|131.7|133.1|131.7|133.1|131.7|1
1653885810000|2022-05-30 04:43:30|133.09|131.69|133.09|131.69|133.09|131.69|133.09|131.69|1
1653885820000|2022-05-30 04:43:40|133.08|131.68|133.08|131.68|133.08|131.68|133.08|131.68|1
1653885830000|2022-05-30 04:43:50|133.07|131.67|133.08|131.68|133.08|131.68|133.07|131.67|2
1653885900000|2022-05-30 04:45:00|133.07|131.67|133.02|131.62|133.07|131.67|133.02|131.62|2
1653885910000|2022-05-30 04:45:10|133.03|131.63|133.06|131.66|133.07|131.67|133.01|131.61|8
1653885930000|2022-05-30 04:45:30|133.07|131.67|133.1|131.7|133.1|131.7|133.07|131.67|3
1653885940000|2022-05-30 04:45:40|133.09|131.69|133.09|131.69|133.09|131.69|133.09|131.69|1
1653885950000|2022-05-30 04:45:50|133.1|131.7|133.1|131.7|133.1|131.7|133.1|131.7|1
1653885960000|2022-05-30 04:46:00|133.11|131.71|133.09|131.69|133.11|131.71|133.09|131.69|3
1653885970000|2022-05-30 04:46:10|133.1|131.7|133.1|131.7|133.1|131.7|133.1|131.7|1
1653885980000|2022-05-30 04:46:20|133.09|131.69|133.1|131.7|133.1|131.7|133.09|131.69|2
1653885990000|2022-05-30 04:46:30|133.03|131.63|133.01|131.61|133.04|131.64|133.01|131.61|6
1653886000000|2022-05-30 04:46:40|133.03|131.63|133.01|131.61|133.03|131.63|133.01|131.61|2
1653886010000|2022-05-30 04:46:50|133.02|131.62|133.01|131.61|133.03|131.63|133.01|131.61|3
1653886020000|2022-05-30 04:47:00|133.02|131.62|133.03|131.63|133.03|131.63|133.02|131.62|2
1653886030000|2022-05-30 04:47:10|133.01|131.61|133|131.6|133.01|131.61|133|131.6|2
1653886050000|2022-05-30 04:47:30|133.02|131.62|133|131.6|133.02|131.62|133|131.6|2
1653886070000|2022-05-30 04:47:50|133.02|131.62|133|131.6|133.02|131.62|133|131.6|3
1653886100000|2022-05-30 04:48:20|132.99|131.59|132.99|131.59|132.99|131.59|132.99|131.59|1
1653886120000|2022-05-30 04:48:40|133|131.6|133|131.6|133|131.6|133|131.6|1
1653886210000|2022-05-30 04:50:10|132.99|131.59|133|131.6|133|131.6|132.99|131.59|2
1653886220000|2022-05-30 04:50:20|132.99|131.59|133|131.6|133|131.6|132.99|131.59|2
1653886240000|2022-05-30 04:50:40|133.01|131.61|133|131.6|133.01|131.61|133|131.6|2
1653886310000|2022-05-30 04:51:50|133.01|131.61|133|131.6|133.01|131.61|132.99|131.59|4
1653886340000|2022-05-30 04:52:20|132.99|131.59|133|131.6|133|131.6|132.99|131.59|2
1653886360000|2022-05-30 04:52:40|133.01|131.61|132.98|131.58|133.01|131.61|132.98|131.58|3
1653886370000|2022-05-30 04:52:50|132.99|131.59|132.94|131.54|132.99|131.59|132.91|131.51|5
1653886380000|2022-05-30 04:53:00|132.93|131.53|132.91|131.51|132.93|131.53|132.91|131.51|2
1653886390000|2022-05-30 04:53:10|132.94|131.54|133.01|131.61|133.01|131.61|132.94|131.54|3
1653886410000|2022-05-30 04:53:30|133|131.6|133|131.6|133|131.6|133|131.6|1
1653886430000|2022-05-30 04:53:50|132.99|131.59|132.93|131.53|132.99|131.59|132.93|131.53|4
1653886440000|2022-05-30 04:54:00|132.95|131.55|133|131.6|133.01|131.61|132.95|131.55|5
1653886450000|2022-05-30 04:54:10|133.01|131.61|133|131.6|133.01|131.61|133|131.6|2
1653886460000|2022-05-30 04:54:20|133.01|131.61|133.01|131.61|133.01|131.61|133.01|131.61|1
1653886470000|2022-05-30 04:54:30|133|131.6|133|131.6|133|131.6|133|131.6|1
1653886480000|2022-05-30 04:54:40|133.01|131.61|133.01|131.61|133.01|131.61|133.01|131.61|1
1653886500000|2022-05-30 04:55:00|133|131.6|133|131.6|133.01|131.61|133|131.6|3
1653886530000|2022-05-30 04:55:30|132.99|131.59|132.99|131.59|132.99|131.59|132.99|131.59|1
1653886560000|2022-05-30 04:56:00|133|131.6|132.99|131.59|133|131.6|132.99|131.59|2
1653886570000|2022-05-30 04:56:10|133|131.6|133|131.6|133|131.6|132.99|131.59|3
1653886580000|2022-05-30 04:56:20|132.99|131.59|132.95|131.55|133|131.6|132.95|131.55|5
1653886590000|2022-05-30 04:56:30|132.97|131.57|133|131.6|133|131.6|132.95|131.55|6
1653886650000|2022-05-30 04:57:30|132.99|131.59|133|131.6|133|131.6|132.93|131.53|6
1653886670000|2022-05-30 04:57:50|132.99|131.59|133|131.6|133|131.6|132.92|131.52|7
1653886680000|2022-05-30 04:58:00|132.93|131.53|133|131.6|133|131.6|132.93|131.53|6
1653886730000|2022-05-30 04:58:50|132.99|131.59|132.99|131.59|132.99|131.59|132.99|131.59|1
1653886750000|2022-05-30 04:59:10|133|131.6|133.11|131.71|133.11|131.71|133|131.6|5
1653886760000|2022-05-30 04:59:20|133.1|131.7|133.11|131.71|133.11|131.71|133.1|131.7|2
1653886780000|2022-05-30 04:59:40|133.12|131.72|133.11|131.71|133.12|131.72|133.11|131.71|2
1653886790000|2022-05-30 04:59:50|133.1|131.7|133.04|131.64|133.1|131.7|133.04|131.64|4
1653886800000|2022-05-30 05:00:00|133.05|131.65|133.01|131.61|133.06|131.66|133.01|131.61|8
1653886810000|2022-05-30 05:00:10|133.02|131.62|133.01|131.61|133.02|131.62|133.01|131.61|2
1653886830000|2022-05-30 05:00:30|133.04|131.64|133.1|131.7|133.1|131.7|133.04|131.64|9
1653886840000|2022-05-30 05:00:40|133.12|131.72|133.11|131.71|133.12|131.72|133.11|131.71|2
1653886860000|2022-05-30 05:01:00|133.12|131.72|133.11|131.71|133.12|131.72|133.11|131.71|2
1653886880000|2022-05-30 05:01:20|133.1|131.7|133.1|131.7|133.1|131.7|133.1|131.7|1
1653886900000|2022-05-30 05:01:40|133.11|131.71|133.11|131.71|133.11|131.71|133.11|131.71|1
1653886920000|2022-05-30 05:02:00|133.13|131.73|133.1|131.7|133.13|131.73|133.1|131.7|3
1653886930000|2022-05-30 05:02:10|133.11|131.71|133.11|131.71|133.11|131.71|133.11|131.71|1
1653886940000|2022-05-30 05:02:20|133.1|131.7|133.1|131.7|133.1|131.7|133.1|131.7|1
1653886950000|2022-05-30 05:02:30|133.11|131.71|133.1|131.7|133.11|131.71|133.1|131.7|2
1653886960000|2022-05-30 05:02:40|133.11|131.71|133.11|131.71|133.11|131.71|133.11|131.71|1
1653886980000|2022-05-30 05:03:00|133.12|131.72|133.11|131.71|133.12|131.72|133.11|131.71|2
1653887000000|2022-05-30 05:03:20|133.12|131.72|133.1|131.7|133.12|131.72|133.1|131.7|3
1653887020000|2022-05-30 05:03:40|133.11|131.71|133.13|131.73|133.13|131.73|133.11|131.71|5
1653887030000|2022-05-30 05:03:50|133.16|131.76|133.13|131.73|133.16|131.76|133.13|131.73|6
1653887040000|2022-05-30 05:04:00|133.17|131.77|133.21|131.81|133.21|131.81|133.17|131.77|5
1653887060000|2022-05-30 05:04:20|133.23|131.83|133.29|131.89|133.29|131.89|133.23|131.83|3
1653887080000|2022-05-30 05:04:40|133.28|131.88|133.18|131.78|133.28|131.88|133.18|131.78|6
1653887090000|2022-05-30 05:04:50|133.21|131.81|133.21|131.81|133.22|131.82|133.21|131.81|3
1653887100000|2022-05-30 05:05:00|133.2|131.8|133.22|131.82|133.22|131.82|133.2|131.8|2
1653887120000|2022-05-30 05:05:20|133.23|131.83|133.26|131.86|133.26|131.86|133.23|131.83|3
1653887130000|2022-05-30 05:05:30|133.27|131.87|133.41|132.01|133.41|132.01|133.27|131.87|7
1653887140000|2022-05-30 05:05:40|133.4|132|133.4|132|133.41|132.01|133.38|131.98|8
1653887150000|2022-05-30 05:05:50|133.39|131.99|133.3|131.9|133.39|131.99|133.3|131.9|9
1653887160000|2022-05-30 05:06:00|133.31|131.91|133.31|131.91|133.32|131.92|133.31|131.91|3
1653887210000|2022-05-30 05:06:50|133.32|131.92|133.31|131.91|133.32|131.92|133.31|131.91|2
1653887240000|2022-05-30 05:07:20|133.34|131.94|133.21|131.81|133.34|131.94|133.21|131.81|9
1653887250000|2022-05-30 05:07:30|133.28|131.88|133.3|131.9|133.3|131.9|133.28|131.88|4
1653887280000|2022-05-30 05:08:00|133.29|131.89|133.29|131.89|133.3|131.9|133.29|131.89|3
1653887290000|2022-05-30 05:08:10|133.3|131.9|133.3|131.9|133.3|131.9|133.3|131.9|1
1653887300000|2022-05-30 05:08:20|133.29|131.89|133.29|131.89|133.29|131.89|133.29|131.89|1
1653887310000|2022-05-30 05:08:30|133.3|131.9|133.3|131.9|133.3|131.9|133.3|131.9|1
1653887330000|2022-05-30 05:08:50|133.28|131.88|133.3|131.9|133.3|131.9|133.28|131.88|2
1653887350000|2022-05-30 05:09:10|133.32|131.92|133.31|131.91|133.32|131.92|133.31|131.91|2
1653887360000|2022-05-30 05:09:20|133.3|131.9|133.3|131.9|133.3|131.9|133.3|131.9|1
1653887370000|2022-05-30 05:09:30|133.32|131.92|133.36|131.96|133.39|131.99|133.32|131.92|6
1653887380000|2022-05-30 05:09:40|133.35|131.95|133.31|131.91|133.35|131.95|133.31|131.91|3
1653887390000|2022-05-30 05:09:50|133.32|131.92|133.3|131.9|133.32|131.92|133.3|131.9|3
1653887400000|2022-05-30 05:10:00|133.29|131.89|133.28|131.88|133.29|131.89|133.28|131.88|2
1653887410000|2022-05-30 05:10:10|133.3|131.9|133.32|131.92|133.32|131.92|133.3|131.9|4
1653887430000|2022-05-30 05:10:30|133.31|131.91|133.31|131.91|133.31|131.91|133.31|131.91|1
1653887440000|2022-05-30 05:10:40|133.3|131.9|133.31|131.91|133.32|131.92|133.3|131.9|4
1653887450000|2022-05-30 05:10:50|133.32|131.92|133.28|131.88|133.32|131.92|133.28|131.88|3
1653887460000|2022-05-30 05:11:00|133.29|131.89|133.38|131.98|133.39|131.99|133.29|131.89|6
1653887500000|2022-05-30 05:11:40|133.41|132.01|133.41|132.01|133.41|132.01|133.41|132.01|1
1653887510000|2022-05-30 05:11:50|133.4|132|133.41|132.01|133.41|132.01|133.4|132|2
1653887530000|2022-05-30 05:12:10|133.42|132.02|133.47|132.07|133.48|132.08|133.41|132.01|9
1653887540000|2022-05-30 05:12:20|133.46|132.06|133.46|132.06|133.46|132.06|133.46|132.06|1
1653887550000|2022-05-30 05:12:30|133.47|132.07|133.53|132.13|133.53|132.13|133.47|132.07|2
1653887560000|2022-05-30 05:12:40|133.54|132.14|133.52|132.12|133.55|132.15|133.52|132.12|4
1653887570000|2022-05-30 05:12:50|133.53|132.13|133.54|132.14|133.54|132.14|133.53|132.13|2
1653887580000|2022-05-30 05:13:00|133.55|132.15|133.55|132.15|133.55|132.15|133.55|132.15|1
1653887590000|2022-05-30 05:13:10|133.54|132.14|133.61|132.21|133.61|132.21|133.49|132.09|14
1653887600000|2022-05-30 05:13:20|133.6|132.2|133.61|132.21|133.62|132.22|133.6|132.2|3
1653887610000|2022-05-30 05:13:30|133.6|132.2|133.59|132.19|133.62|132.22|133.59|132.19|21
1653887620000|2022-05-30 05:13:40|133.61|132.21|133.6|132.2|133.62|132.22|133.6|132.2|11
1653887640000|2022-05-30 05:14:00|133.62|132.22|133.79|132.39|133.79|132.39|133.62|132.22|9
1653887650000|2022-05-30 05:14:10|133.81|132.41|133.8|132.4|133.81|132.41|133.8|132.4|2
1653887660000|2022-05-30 05:14:20|133.81|132.41|133.81|132.41|133.81|132.41|133.81|132.41|1
1653887670000|2022-05-30 05:14:30|133.8|132.4|133.8|132.4|133.8|132.4|133.8|132.4|1
1653887680000|2022-05-30 05:14:40|133.81|132.41|133.89|132.49|133.93|132.53|133.81|132.41|7
1653887690000|2022-05-30 05:14:50|133.92|132.52|133.82|132.42|133.92|132.52|133.82|132.42|6
1653887700000|2022-05-30 05:15:00|133.9|132.5|133.82|132.42|133.9|132.5|133.82|132.42|6
1653887710000|2022-05-30 05:15:10|133.81|132.41|133.82|132.42|133.87|132.47|133.81|132.41|7
1653887720000|2022-05-30 05:15:20|133.86|132.46|133.82|132.42|133.86|132.46|133.82|132.42|3
1653887730000|2022-05-30 05:15:30|133.85|132.45|134.14|132.74|134.25|132.85|133.85|132.45|22
1653887740000|2022-05-30 05:15:40|134.12|132.72|134.23|132.83|134.23|132.83|134.12|132.72|9
1653887750000|2022-05-30 05:15:50|134.22|132.82|134.22|132.82|134.23|132.83|134.22|132.82|7
1653887760000|2022-05-30 05:16:00|134.23|132.83|134.17|132.77|134.26|132.86|134.15|132.75|13
1653887770000|2022-05-30 05:16:10|134.2|132.8|134.44|133.04|134.58|133.18|134.2|132.8|15
1653887780000|2022-05-30 05:16:20|134.46|133.06|134.41|133.01|134.46|133.06|134.41|133.01|5
1653887790000|2022-05-30 05:16:30|134.42|133.02|134.42|133.02|134.45|133.05|134.41|133.01|10
1653887800000|2022-05-30 05:16:40|134.47|133.07|134.52|133.12|134.53|133.13|134.47|133.07|5
1653887810000|2022-05-30 05:16:50|134.49|133.09|134.41|133.01|134.51|133.11|134.41|133.01|6
1653887820000|2022-05-30 05:17:00|134.43|133.03|134.45|133.05|134.45|133.05|134.42|133.02|16
1653887830000|2022-05-30 05:17:10|134.44|133.04|134.44|133.04|134.48|133.08|134.42|133.02|8
1653887840000|2022-05-30 05:17:20|134.45|133.05|134.44|133.04|134.45|133.05|134.44|133.04|2
1653887860000|2022-05-30 05:17:40|134.41|133.01|134.41|133.01|134.44|133.04|134.41|133.01|3
1653887870000|2022-05-30 05:17:50|134.42|133.02|134.42|133.02|134.42|133.02|134.42|133.02|1
1653887890000|2022-05-30 05:18:10|134.45|133.05|134.42|133.02|134.47|133.07|134.42|133.02|10
1653887930000|2022-05-30 05:18:50|134.43|133.03|134.43|133.03|134.43|133.03|134.43|133.03|1
1653887940000|2022-05-30 05:19:00|134.44|133.04|134.43|133.03|134.45|133.05|134.42|133.02|5
1653887950000|2022-05-30 05:19:10|134.42|133.02|134.43|133.03|134.44|133.04|134.42|133.02|6
1653887960000|2022-05-30 05:19:20|134.42|133.02|134.42|133.02|134.42|133.02|134.42|133.02|1
1653887970000|2022-05-30 05:19:30|134.45|133.05|134.42|133.02|134.46|133.06|134.42|133.02|10
1653887980000|2022-05-30 05:19:40|134.41|133.01|134.41|133.01|134.41|133.01|134.41|133.01|1
1653887990000|2022-05-30 05:19:50|134.44|133.04|134.29|132.89|134.44|133.04|134.29|132.89|7
1653888000000|2022-05-30 05:20:00|134.31|132.91|134.32|132.92|134.33|132.93|134.3|132.9|5
1653888010000|2022-05-30 05:20:10|134.31|132.91|134.31|132.91|134.35|132.95|134.31|132.91|5
1653888020000|2022-05-30 05:20:20|134.32|132.92|134.22|132.82|134.35|132.95|134.22|132.82|8
1653888030000|2022-05-30 05:20:30|134.25|132.85|134.22|132.82|134.25|132.85|134.22|132.82|6
1653888040000|2022-05-30 05:20:40|134.21|132.81|134.21|132.81|134.21|132.81|134.21|132.81|1
1653888060000|2022-05-30 05:21:00|134.26|132.86|134.21|132.81|134.26|132.86|134.21|132.81|2
1653888090000|2022-05-30 05:21:30|134.2|132.8|134.22|132.82|134.22|132.82|134.2|132.8|2
1653888100000|2022-05-30 05:21:40|134.21|132.81|134.21|132.81|134.21|132.81|134.21|132.81|1
1653888140000|2022-05-30 05:22:20|134.2|132.8|134.2|132.8|134.2|132.8|134.2|132.8|1
1653888170000|2022-05-30 05:22:50|134.15|132.75|134.11|132.71|134.15|132.75|134.09|132.69|7
1653888180000|2022-05-30 05:23:00|134.16|132.76|134.04|132.64|134.24|132.84|134.04|132.64|15
1653888190000|2022-05-30 05:23:10|134.03|132.63|134.03|132.63|134.04|132.64|134|132.6|10
1653888200000|2022-05-30 05:23:20|134.02|132.62|134.02|132.62|134.03|132.63|134.02|132.62|3
1653888230000|2022-05-30 05:23:50|134.01|132.61|134.01|132.61|134.01|132.61|134.01|132.61|1
1653888240000|2022-05-30 05:24:00|134.02|132.62|134.01|132.61|134.02|132.62|134.01|132.61|2
1653888250000|2022-05-30 05:24:10|134.02|132.62|134.02|132.62|134.02|132.62|134.02|132.62|1
1653888260000|2022-05-30 05:24:20|134.01|132.61|134.02|132.62|134.02|132.62|134.01|132.61|2
1653888280000|2022-05-30 05:24:40|134.01|132.61|134.01|132.61|134.01|132.61|134.01|132.61|1
1653888290000|2022-05-30 05:24:50|134.02|132.62|134.01|132.61|134.02|132.62|134.01|132.61|2
1653888300000|2022-05-30 05:25:00|134.05|132.65|134.11|132.71|134.12|132.72|134.01|132.61|4
1653888310000|2022-05-30 05:25:10|134.13|132.73|134.11|132.71|134.13|132.73|134.11|132.71|2
1653888320000|2022-05-30 05:25:20|134.12|132.72|134.12|132.72|134.14|132.74|134.11|132.71|7
1653888330000|2022-05-30 05:25:30|134.16|132.76|134.21|132.81|134.22|132.82|134.16|132.76|6
1653888380000|2022-05-30 05:26:20|134.2|132.8|134.21|132.81|134.21|132.81|134.2|132.8|2
1653888390000|2022-05-30 05:26:30|134.19|132.79|134.1|132.7|134.19|132.79|134.1|132.7|4
1653888400000|2022-05-30 05:26:40|134.11|132.71|134.2|132.8|134.2|132.8|134.1|132.7|7
1653888410000|2022-05-30 05:26:50|134.19|132.79|134.11|132.71|134.19|132.79|134.11|132.71|3
1653888420000|2022-05-30 05:27:00|134.1|132.7|134.12|132.72|134.12|132.72|134.1|132.7|2
1653888430000|2022-05-30 05:27:10|134.1|132.7|134.14|132.74|134.14|132.74|134.1|132.7|3
1653888440000|2022-05-30 05:27:20|134.15|132.75|134.16|132.76|134.16|132.76|134.11|132.71|7
1653888450000|2022-05-30 05:27:30|134.13|132.73|134.11|132.71|134.14|132.74|134.09|132.69|7
1653888480000|2022-05-30 05:28:00|134.15|132.75|134.11|132.71|134.15|132.75|134.11|132.71|3
1653888510000|2022-05-30 05:28:30|134.12|132.72|134.12|132.72|134.12|132.72|134.12|132.72|1
1653888520000|2022-05-30 05:28:40|134.15|132.75|134.11|132.71|134.15|132.75|134.11|132.71|3
1653888540000|2022-05-30 05:29:00|134.13|132.73|134.11|132.71|134.15|132.75|134.1|132.7|5
1653888550000|2022-05-30 05:29:10|134.14|132.74|134.12|132.72|134.14|132.74|134.1|132.7|3
1653888560000|2022-05-30 05:29:20|134.1|132.7|134.1|132.7|134.1|132.7|134.1|132.7|1
1653888570000|2022-05-30 05:29:30|134.11|132.71|134.11|132.71|134.11|132.71|134.11|132.71|1
1653888590000|2022-05-30 05:29:50|134.15|132.75|134.11|132.71|134.15|132.75|134.11|132.71|2
1653888600000|2022-05-30 05:30:00|134.12|132.72|134.11|132.71|134.21|132.81|134.1|132.7|16
1653888610000|2022-05-30 05:30:10|134.12|132.72|134.12|132.72|134.16|132.76|134.12|132.72|7
1653888620000|2022-05-30 05:30:20|134.16|132.76|134.12|132.72|134.16|132.76|134.12|132.72|3
1653888630000|2022-05-30 05:30:30|134.16|132.76|134.2|132.8|134.2|132.8|134.15|132.75|4
1653888640000|2022-05-30 05:30:40|134.18|132.78|134.1|132.7|134.18|132.78|134.1|132.7|2
1653888650000|2022-05-30 05:30:50|134.12|132.72|134.1|132.7|134.12|132.72|134.1|132.7|5
1653888660000|2022-05-30 05:31:00|134.11|132.71|134.11|132.71|134.11|132.71|134.11|132.71|1
1653888670000|2022-05-30 05:31:10|134.1|132.7|134.12|132.72|134.13|132.73|134.1|132.7|4
1653888680000|2022-05-30 05:31:20|134.1|132.7|134.2|132.8|134.22|132.82|134.1|132.7|9
1653888700000|2022-05-30 05:31:40|134.19|132.79|134.11|132.71|134.19|132.79|134.11|132.71|5
1653888720000|2022-05-30 05:32:00|134.1|132.7|134.14|132.74|134.14|132.74|134.1|132.7|2
1653888730000|2022-05-30 05:32:10|134.1|132.7|134.09|132.69|134.1|132.7|134.09|132.69|2
1653888740000|2022-05-30 05:32:20|134.1|132.7|134.09|132.69|134.11|132.71|134.09|132.69|4
1653888750000|2022-05-30 05:32:30|134.08|132.68|134.01|132.61|134.08|132.68|134.01|132.61|4
1653888760000|2022-05-30 05:32:40|134.03|132.63|134|132.6|134.09|132.69|134|132.6|9
1653888770000|2022-05-30 05:32:50|134.04|132.64|134|132.6|134.04|132.64|134|132.6|3
1653888780000|2022-05-30 05:33:00|134.04|132.64|134.09|132.69|134.09|132.69|134.04|132.64|3
1653888790000|2022-05-30 05:33:10|134.1|132.7|134.09|132.69|134.1|132.7|134.09|132.69|4
1653888810000|2022-05-30 05:33:30|134.1|132.7|134.09|132.69|134.1|132.7|134.09|132.69|2
1653888820000|2022-05-30 05:33:40|134.06|132.66|134.06|132.66|134.06|132.66|134.06|132.66|1
1653888830000|2022-05-30 05:33:50|134.08|132.68|134|132.6|134.08|132.68|134|132.6|5
1653888840000|2022-05-30 05:34:00|134.01|132.61|134|132.6|134.01|132.61|134|132.6|4
1653888850000|2022-05-30 05:34:10|134.02|132.62|134|132.6|134.02|132.62|134|132.6|5
1653888860000|2022-05-30 05:34:20|134.01|132.61|134.02|132.62|134.05|132.65|134.01|132.61|7
1653888880000|2022-05-30 05:34:40|134.01|132.61|134.02|132.62|134.06|132.66|134.01|132.61|5
1653888890000|2022-05-30 05:34:50|134.01|132.61|134.01|132.61|134.01|132.61|134.01|132.61|1
1653888900000|2022-05-30 05:35:00|134.02|132.62|134.1|132.7|134.1|132.7|134.02|132.62|4
1653888910000|2022-05-30 05:35:10|134.09|132.69|134.09|132.69|134.09|132.69|134.09|132.69|1
1653888920000|2022-05-30 05:35:20|134.1|132.7|134.09|132.69|134.1|132.7|134.09|132.69|2
1653888930000|2022-05-30 05:35:30|134.08|132.68|134.09|132.69|134.09|132.69|134.08|132.68|2
1653888940000|2022-05-30 05:35:40|134.08|132.68|134.08|132.68|134.08|132.68|134.08|132.68|1
1653888950000|2022-05-30 05:35:50|134.09|132.69|134.01|132.61|134.09|132.69|134|132.6|8
1653888960000|2022-05-30 05:36:00|134|132.6|133.99|132.59|134.01|132.61|133.99|132.59|3
1653888970000|2022-05-30 05:36:10|134|132.6|134|132.6|134|132.6|134|132.6|1
1653888990000|2022-05-30 05:36:30|134.03|132.63|134|132.6|134.03|132.63|134|132.6|5
1653889000000|2022-05-30 05:36:40|134.01|132.61|134.09|132.69|134.1|132.7|134.01|132.61|5
1653889020000|2022-05-30 05:37:00|134.11|132.71|134.24|132.84|134.25|132.85|134.11|132.71|8
1653889030000|2022-05-30 05:37:10|134.23|132.83|134.2|132.8|134.23|132.83|134.2|132.8|3
1653889050000|2022-05-30 05:37:30|134.22|132.82|134.21|132.81|134.23|132.83|134.2|132.8|9
1653889060000|2022-05-30 05:37:40|134.24|132.84|134.11|132.71|134.24|132.84|134.11|132.71|9
1653889070000|2022-05-30 05:37:50|134.08|132.68|134.1|132.7|134.11|132.71|134.08|132.68|3
1653889080000|2022-05-30 05:38:00|134.09|132.69|134.1|132.7|134.11|132.71|134.08|132.68|7
1653889090000|2022-05-30 05:38:10|134.08|132.68|134|132.6|134.08|132.68|134|132.6|6
1653889100000|2022-05-30 05:38:20|133.99|132.59|134.09|132.69|134.1|132.7|133.99|132.59|8
1653889110000|2022-05-30 05:38:30|134.12|132.72|134.2|132.8|134.2|132.8|134.09|132.69|5
1653889160000|2022-05-30 05:39:20|134.22|132.82|134.29|132.89|134.29|132.89|134.2|132.8|6
1653889170000|2022-05-30 05:39:30|134.3|132.9|134.29|132.89|134.3|132.9|134.29|132.89|2
1653889180000|2022-05-30 05:39:40|134.3|132.9|134.28|132.88|134.3|132.9|134.28|132.88|3
1653889190000|2022-05-30 05:39:50|134.3|132.9|134.28|132.88|134.3|132.9|134.28|132.88|3
1653889200000|2022-05-30 05:40:00|134.32|132.92|134.55|133.15|134.6|133.2|134.32|132.92|12
1653889210000|2022-05-30 05:40:10|134.53|133.13|134.52|133.12|134.53|133.13|134.52|133.12|2
1653889220000|2022-05-30 05:40:20|134.57|133.17|134.61|133.21|134.64|133.24|134.57|133.17|7
1653889230000|2022-05-30 05:40:30|134.64|133.24|134.69|133.29|134.69|133.29|134.64|133.24|2
1653889240000|2022-05-30 05:40:40|134.64|133.24|134.59|133.19|134.64|133.24|134.59|133.19|8
1653889260000|2022-05-30 05:41:00|134.57|133.17|134.51|133.11|134.57|133.17|134.51|133.11|5
1653889270000|2022-05-30 05:41:10|134.5|133.1|134.5|133.1|134.52|133.12|134.5|133.1|5
1653889280000|2022-05-30 05:41:20|134.49|133.09|134.49|133.09|134.49|133.09|134.49|133.09|1
1653889290000|2022-05-30 05:41:30|134.48|133.08|134.48|133.08|134.48|133.08|134.48|133.08|1
1653889300000|2022-05-30 05:41:40|134.47|133.07|134.41|133.01|134.47|133.07|134.41|133.01|5
1653889310000|2022-05-30 05:41:50|134.4|133|134.39|132.99|134.4|133|134.38|132.98|3
1653889320000|2022-05-30 05:42:00|134.41|133.01|134.41|133.01|134.43|133.03|134.41|133.01|3
1653889340000|2022-05-30 05:42:20|134.4|133|134.39|132.99|134.41|133.01|134.38|132.98|7
1653889350000|2022-05-30 05:42:30|134.37|132.97|134.3|132.9|134.37|132.97|134.3|132.9|7
1653889360000|2022-05-30 05:42:40|134.34|132.94|134.3|132.9|134.34|132.94|134.3|132.9|4
1653889370000|2022-05-30 05:42:50|134.29|132.89|134.39|132.99|134.41|133.01|134.29|132.89|7
1653889390000|2022-05-30 05:43:10|134.38|132.98|134.4|133|134.4|133|134.38|132.98|2
1653889400000|2022-05-30 05:43:20|134.38|132.98|134.36|132.96|134.38|132.98|134.36|132.96|3
1653889410000|2022-05-30 05:43:30|134.35|132.95|134.29|132.89|134.35|132.95|134.29|132.89|2
1653889420000|2022-05-30 05:43:40|134.32|132.92|134.29|132.89|134.32|132.92|134.29|132.89|2
1653889430000|2022-05-30 05:43:50|134.32|132.92|134.32|132.92|134.32|132.92|134.32|132.92|1
1653889440000|2022-05-30 05:44:00|134.29|132.89|134.29|132.89|134.29|132.89|134.29|132.89|1
1653889450000|2022-05-30 05:44:10|134.28|132.88|134.21|132.81|134.28|132.88|134.21|132.81|7
1653889470000|2022-05-30 05:44:30|134.2|132.8|134.2|132.8|134.2|132.8|134.2|132.8|1
1653889480000|2022-05-30 05:44:40|134.19|132.79|134.19|132.79|134.19|132.79|134.19|132.79|1
1653889500000|2022-05-30 05:45:00|134.2|132.8|134.29|132.89|134.32|132.92|134.2|132.8|6
1653889510000|2022-05-30 05:45:10|134.3|132.9|134.18|132.78|134.3|132.9|134.18|132.78|8
1653889520000|2022-05-30 05:45:20|134.17|132.77|134.1|132.7|134.18|132.78|134.1|132.7|10
1653889530000|2022-05-30 05:45:30|134.09|132.69|134.1|132.7|134.11|132.71|134.08|132.68|8
1653889540000|2022-05-30 05:45:40|134.11|132.71|134.09|132.69|134.11|132.71|134.09|132.69|2
1653889550000|2022-05-30 05:45:50|134.07|132.67|134.01|132.61|134.07|132.67|134.01|132.61|6
1653889560000|2022-05-30 05:46:00|134.02|132.62|134.09|132.69|134.1|132.7|134.02|132.62|5
1653889570000|2022-05-30 05:46:10|134.08|132.68|134.07|132.67|134.08|132.68|134.07|132.67|2
1653889580000|2022-05-30 05:46:20|134.08|132.68|134.07|132.67|134.08|132.68|134.07|132.67|2
1653889590000|2022-05-30 05:46:30|134.06|132.66|134|132.6|134.06|132.66|134|132.6|3
1653889600000|2022-05-30 05:46:40|133.99|132.59|134.01|132.61|134.01|132.61|133.99|132.59|2
1653889610000|2022-05-30 05:46:50|134|132.6|133.89|132.49|134|132.6|133.89|132.49|8
1653889620000|2022-05-30 05:47:00|133.9|132.5|133.9|132.5|133.93|132.53|133.9|132.5|4
1653889630000|2022-05-30 05:47:10|133.92|132.52|133.98|132.58|133.98|132.58|133.92|132.52|4
1653889640000|2022-05-30 05:47:20|133.92|132.52|133.92|132.52|133.92|132.52|133.92|132.52|1
1653889650000|2022-05-30 05:47:30|133.97|132.57|133.97|132.57|133.97|132.57|133.97|132.57|1
1653889660000|2022-05-30 05:47:40|133.98|132.58|134.08|132.68|134.09|132.69|133.97|132.57|8
1653889670000|2022-05-30 05:47:50|134.03|132.63|134.01|132.61|134.06|132.66|134.01|132.61|5
1653889680000|2022-05-30 05:48:00|134.03|132.63|134.12|132.72|134.12|132.72|134|132.6|6
1653889720000|2022-05-30 05:48:40|134.16|132.76|134.16|132.76|134.16|132.76|134.16|132.76|1
1653889740000|2022-05-30 05:49:00|134.15|132.75|134.15|132.75|134.15|132.75|134.15|132.75|1
1653889750000|2022-05-30 05:49:10|134.14|132.74|134.15|132.75|134.15|132.75|134.14|132.74|2
1653889800000|2022-05-30 05:50:00|134.16|132.76|134.16|132.76|134.16|132.76|134.16|132.76|1
1653889810000|2022-05-30 05:50:10|134.19|132.79|134.19|132.79|134.19|132.79|134.19|132.79|1
1653889820000|2022-05-30 05:50:20|134.26|132.86|134.27|132.87|134.27|132.87|134.26|132.86|2
1653889830000|2022-05-30 05:50:30|134.26|132.86|134.28|132.88|134.28|132.88|134.26|132.86|3
1653889850000|2022-05-30 05:50:50|134.27|132.87|134.27|132.87|134.27|132.87|134.27|132.87|1
1653889870000|2022-05-30 05:51:10|134.28|132.88|134.39|132.99|134.39|132.99|134.28|132.88|5
1653889880000|2022-05-30 05:51:20|134.4|133|134.42|133.02|134.43|133.03|134.4|133|3
1653889890000|2022-05-30 05:51:30|134.43|133.03|134.42|133.02|134.43|133.03|134.42|133.02|2
1653889900000|2022-05-30 05:51:40|134.43|133.03|134.43|133.03|134.43|133.03|134.43|133.03|1
1653889920000|2022-05-30 05:52:00|134.47|133.07|134.46|133.06|134.47|133.07|134.46|133.06|2
1653889930000|2022-05-30 05:52:10|134.45|133.05|134.45|133.05|134.45|133.05|134.45|133.05|1
1653889950000|2022-05-30 05:52:30|134.46|133.06|134.46|133.06|134.46|133.06|134.46|133.06|1
1653889970000|2022-05-30 05:52:50|134.52|133.12|134.5|133.1|134.52|133.12|134.5|133.1|3
1653889980000|2022-05-30 05:53:00|134.49|133.09|134.49|133.09|134.5|133.1|134.49|133.09|3
1653889990000|2022-05-30 05:53:10|134.5|133.1|134.5|133.1|134.5|133.1|134.5|133.1|1
1653890000000|2022-05-30 05:53:20|134.55|133.15|134.55|133.15|134.55|133.15|134.55|133.15|1
1653890040000|2022-05-30 05:54:00|134.58|133.18|134.61|133.21|134.61|133.21|134.58|133.18|2
1653890050000|2022-05-30 05:54:10|134.63|133.23|134.63|133.23|134.63|133.23|134.62|133.22|3
1653890060000|2022-05-30 05:54:20|134.65|133.25|134.7|133.3|134.7|133.3|134.65|133.25|2
1653890070000|2022-05-30 05:54:30|134.67|133.27|134.7|133.3|134.7|133.3|134.66|133.26|5
1653890080000|2022-05-30 05:54:40|134.73|133.33|134.89|133.49|134.91|133.51|134.73|133.33|10
1653890090000|2022-05-30 05:54:50|134.88|133.48|134.9|133.5|134.9|133.5|134.88|133.48|2
1653890100000|2022-05-30 05:55:00|134.89|133.49|134.8|133.4|134.92|133.52|134.8|133.4|8
1653890110000|2022-05-30 05:55:10|134.83|133.43|134.79|133.39|134.83|133.43|134.79|133.39|3
1653890120000|2022-05-30 05:55:20|134.8|133.4|134.8|133.4|134.84|133.44|134.79|133.39|11
1653890130000|2022-05-30 05:55:30|134.81|133.41|134.89|133.49|134.89|133.49|134.81|133.41|3
1653890140000|2022-05-30 05:55:40|134.9|133.5|134.99|133.59|134.99|133.59|134.89|133.49|8
1653890150000|2022-05-30 05:55:50|134.98|133.58|134.99|133.59|135|133.6|134.98|133.58|4
1653890160000|2022-05-30 05:56:00|135.02|133.62|134.91|133.51|135.02|133.62|134.91|133.51|8
1653890170000|2022-05-30 05:56:10|134.96|133.56|134.91|133.51|134.96|133.56|134.9|133.5|4
1653890180000|2022-05-30 05:56:20|134.94|133.54|134.91|133.51|134.95|133.55|134.91|133.51|4
1653890190000|2022-05-30 05:56:30|134.94|133.54|134.92|133.52|134.94|133.54|134.9|133.5|4
1653890200000|2022-05-30 05:56:40|134.96|133.56|134.98|133.58|135|133.6|134.95|133.55|6
1653890210000|2022-05-30 05:56:50|134.97|133.57|134.98|133.58|134.98|133.58|134.96|133.56|4
1653890220000|2022-05-30 05:57:00|134.97|133.57|134.97|133.57|134.97|133.57|134.97|133.57|1
1653890230000|2022-05-30 05:57:10|134.96|133.56|134.96|133.56|134.96|133.56|134.96|133.56|1
1653890250000|2022-05-30 05:57:30|134.97|133.57|135|133.6|135.02|133.62|134.97|133.57|8
1653890270000|2022-05-30 05:57:50|135.01|133.61|135|133.6|135.03|133.63|135|133.6|3
1653890280000|2022-05-30 05:58:00|135.03|133.63|135|133.6|135.03|133.63|135|133.6|2
1653890320000|2022-05-30 05:58:40|135.01|133.61|135|133.6|135.03|133.63|135|133.6|3
1653890330000|2022-05-30 05:58:50|135.02|133.62|134.98|133.58|135.02|133.62|134.91|133.51|13
1653890340000|2022-05-30 05:59:00|134.97|133.57|134.98|133.58|134.98|133.58|134.91|133.51|6
1653890350000|2022-05-30 05:59:10|134.97|133.57|134.91|133.51|134.97|133.57|134.91|133.51|3
1653890360000|2022-05-30 05:59:20|134.95|133.55|134.98|133.58|134.98|133.58|134.95|133.55|3
1653890370000|2022-05-30 05:59:30|134.97|133.57|134.99|133.59|134.99|133.59|134.97|133.57|3
1653890380000|2022-05-30 05:59:40|135.01|133.61|134.98|133.58|135.01|133.61|134.98|133.58|6
1653890390000|2022-05-30 05:59:50|135|133.6|134.98|133.58|135|133.6|134.98|133.58|3
1653890400000|2022-05-30 06:00:00|134.99|133.59|134.91|133.51|134.99|133.59|134.91|133.51|5
1653890410000|2022-05-30 06:00:10|134.9|133.5|134.9|133.5|134.9|133.5|134.9|133.5|1
1653890420000|2022-05-30 06:00:20|134.93|133.53|134.97|133.57|134.97|133.57|134.9|133.5|7
1653890440000|2022-05-30 06:00:40|134.98|133.58|134.98|133.58|134.98|133.58|134.98|133.58|1
1653890460000|2022-05-30 06:01:00|135.02|133.62|135.01|133.61|135.02|133.62|135.01|133.61|2
1653890470000|2022-05-30 06:01:10|135.02|133.62|134.92|133.52|135.02|133.62|134.91|133.51|8
1653890480000|2022-05-30 06:01:20|134.91|133.51|134.91|133.51|134.91|133.51|134.91|133.51|1
1653890490000|2022-05-30 06:01:30|134.89|133.49|134.91|133.51|134.91|133.51|134.89|133.49|2
1653890500000|2022-05-30 06:01:40|134.93|133.53|134.89|133.49|134.93|133.53|134.89|133.49|7
1653890520000|2022-05-30 06:02:00|134.92|133.52|134.89|133.49|134.92|133.52|134.89|133.49|3
1653890530000|2022-05-30 06:02:10|134.92|133.52|134.88|133.48|134.92|133.52|134.88|133.48|3
1653890540000|2022-05-30 06:02:20|134.89|133.49|134.82|133.42|134.89|133.49|134.81|133.41|7
1653890560000|2022-05-30 06:02:40|134.81|133.41|134.74|133.34|134.81|133.41|134.74|133.34|7
1653890570000|2022-05-30 06:02:50|134.72|133.32|134.8|133.4|134.81|133.41|134.72|133.32|8
1653890580000|2022-05-30 06:03:00|134.84|133.44|134.89|133.49|134.9|133.5|134.84|133.44|6
1653890590000|2022-05-30 06:03:10|134.9|133.5|134.9|133.5|134.9|133.5|134.9|133.5|1
1653890600000|2022-05-30 06:03:20|134.91|133.51|134.9|133.5|134.93|133.53|134.9|133.5|7
1653890610000|2022-05-30 06:03:30|134.91|133.51|134.91|133.51|134.91|133.51|134.91|133.51|1
1653890630000|2022-05-30 06:03:50|134.9|133.5|134.91|133.51|134.91|133.51|134.9|133.5|4
1653890640000|2022-05-30 06:04:00|134.9|133.5|134.89|133.49|134.91|133.51|134.82|133.42|9
1653890680000|2022-05-30 06:04:40|134.92|133.52|134.81|133.41|134.92|133.52|134.81|133.41|8
1653890690000|2022-05-30 06:04:50|134.8|133.4|134.8|133.4|134.8|133.4|134.8|133.4|1
1653890700000|2022-05-30 06:05:00|134.83|133.43|134.81|133.41|134.83|133.43|134.72|133.32|12
1653890730000|2022-05-30 06:05:30|134.84|133.44|134.8|133.4|134.84|133.44|134.8|133.4|5
1653890740000|2022-05-30 06:05:40|134.82|133.42|134.82|133.42|134.82|133.42|134.82|133.42|1
1653890750000|2022-05-30 06:05:50|134.8|133.4|134.8|133.4|134.8|133.4|134.8|133.4|1
1653890760000|2022-05-30 06:06:00|134.82|133.42|134.8|133.4|134.82|133.42|134.8|133.4|2
1653890770000|2022-05-30 06:06:10|134.82|133.42|134.8|133.4|134.82|133.42|134.8|133.4|2
1653890800000|2022-05-30 06:06:40|134.81|133.41|134.81|133.41|134.81|133.41|134.81|133.41|1
1653890810000|2022-05-30 06:06:50|134.8|133.4|134.8|133.4|134.8|133.4|134.8|133.4|1
1653890820000|2022-05-30 06:07:00|134.81|133.41|134.8|133.4|134.83|133.43|134.8|133.4|3
1653890830000|2022-05-30 06:07:10|134.81|133.41|134.88|133.48|134.89|133.49|134.8|133.4|6
1653890840000|2022-05-30 06:07:20|134.89|133.49|134.89|133.49|134.89|133.49|134.89|133.49|1
1653890850000|2022-05-30 06:07:30|134.88|133.48|134.91|133.51|134.91|133.51|134.87|133.47|4
1653890860000|2022-05-30 06:07:40|134.92|133.52|134.91|133.51|134.92|133.52|134.91|133.51|2
1653890880000|2022-05-30 06:08:00|134.92|133.52|134.97|133.57|135.05|133.65|134.91|133.51|17
1653890890000|2022-05-30 06:08:10|134.92|133.52|135.02|133.62|135.09|133.69|134.92|133.52|20
1653890900000|2022-05-30 06:08:20|135.04|133.64|135.16|133.76|135.16|133.76|135.03|133.63|12
1653890910000|2022-05-30 06:08:30|135.11|133.71|135.09|133.69|135.14|133.74|135.09|133.69|7
1653890920000|2022-05-30 06:08:40|135.1|133.7|135.09|133.69|135.1|133.7|135.09|133.69|6
1653890930000|2022-05-30 06:08:50|135.1|133.7|135.1|133.7|135.1|133.7|135.1|133.7|1
1653890940000|2022-05-30 06:09:00|135.11|133.71|135.1|133.7|135.13|133.73|135.09|133.69|5
1653890950000|2022-05-30 06:09:10|135.12|133.72|135.12|133.72|135.12|133.72|135.12|133.72|1
1653890960000|2022-05-30 06:09:20|135.1|133.7|135.09|133.69|135.1|133.7|135.09|133.69|2
1653890970000|2022-05-30 06:09:30|135.08|133.68|135.04|133.64|135.08|133.68|135.01|133.61|6
1653890980000|2022-05-30 06:09:40|135.01|133.61|135|133.6|135.01|133.61|135|133.6|2
1653890990000|2022-05-30 06:09:50|135.04|133.64|135.1|133.7|135.11|133.71|135.04|133.64|5
1653891000000|2022-05-30 06:10:00|135.09|133.69|135.1|133.7|135.1|133.7|135.01|133.61|7
1653891010000|2022-05-30 06:10:10|135.09|133.69|135|133.6|135.09|133.69|135|133.6|8
1653891020000|2022-05-30 06:10:20|135.01|133.61|135.01|133.61|135.01|133.61|135.01|133.61|1
1653891030000|2022-05-30 06:10:30|135|133.6|134.93|133.53|135.02|133.62|134.91|133.51|6
1653891040000|2022-05-30 06:10:40|134.92|133.52|134.98|133.58|135|133.6|134.92|133.52|6
1653891050000|2022-05-30 06:10:50|135.01|133.61|134.99|133.59|135.01|133.61|134.99|133.59|2
1653891060000|2022-05-30 06:11:00|135|133.6|134.96|133.56|135.01|133.61|134.94|133.54|7
1653891070000|2022-05-30 06:11:10|134.98|133.58|134.98|133.58|135|133.6|134.98|133.58|3
1653891080000|2022-05-30 06:11:20|135.01|133.61|135|133.6|135.02|133.62|135|133.6|5
1653891110000|2022-05-30 06:11:50|134.99|133.59|135.01|133.61|135.01|133.61|134.99|133.59|3
1653891120000|2022-05-30 06:12:00|135|133.6|134.99|133.59|135|133.6|134.99|133.59|2
1653891130000|2022-05-30 06:12:10|134.98|133.58|134.91|133.51|135.02|133.62|134.91|133.51|5
1653891140000|2022-05-30 06:12:20|134.9|133.5|134.9|133.5|134.93|133.53|134.9|133.5|4
1653891160000|2022-05-30 06:12:40|134.89|133.49|134.89|133.49|134.89|133.49|134.89|133.49|1
1653891170000|2022-05-30 06:12:50|134.9|133.5|134.92|133.52|134.95|133.55|134.9|133.5|4
1653891180000|2022-05-30 06:13:00|134.9|133.5|135.07|133.67|135.08|133.68|134.9|133.5|10
1653891190000|2022-05-30 06:13:10|135.05|133.65|135.08|133.68|135.1|133.7|135.03|133.63|10
1653891200000|2022-05-30 06:13:20|135.09|133.69|135.17|133.77|135.17|133.77|135.09|133.69|5
1653891210000|2022-05-30 06:13:30|135.16|133.76|135.16|133.76|135.16|133.76|135.16|133.76|1
1653891230000|2022-05-30 06:13:50|135.18|133.78|135.31|133.91|135.35|133.95|135.18|133.78|12
1653891240000|2022-05-30 06:14:00|135.3|133.9|135.3|133.9|135.32|133.92|135.28|133.88|10
1653891250000|2022-05-30 06:14:10|135.31|133.91|135.3|133.9|135.36|133.96|135.29|133.89|15
1653891270000|2022-05-30 06:14:30|135.29|133.89|135.22|133.82|135.3|133.9|135.22|133.82|7
1653891280000|2022-05-30 06:14:40|135.2|133.8|135.21|133.81|135.23|133.83|135.2|133.8|7
1653891290000|2022-05-30 06:14:50|135.2|133.8|135.21|133.81|135.23|133.83|135.19|133.79|6
1653891300000|2022-05-30 06:15:00|135.24|133.84|135.18|133.78|135.24|133.84|135.18|133.78|7
1653891310000|2022-05-30 06:15:10|135.21|133.81|135.3|133.9|135.37|133.97|135.19|133.79|14
1653891320000|2022-05-30 06:15:20|135.28|133.88|135.21|133.81|135.28|133.88|135.21|133.81|7
1653891330000|2022-05-30 06:15:30|135.2|133.8|135.2|133.8|135.2|133.8|135.19|133.79|5
1653891340000|2022-05-30 06:15:40|135.21|133.81|135.2|133.8|135.21|133.81|135.2|133.8|2
1653891350000|2022-05-30 06:15:50|135.22|133.82|135.2|133.8|135.22|133.82|135.2|133.8|2
1653891360000|2022-05-30 06:16:00|135.23|133.83|135.19|133.79|135.23|133.83|135.19|133.79|4
1653891380000|2022-05-30 06:16:20|135.21|133.81|135.29|133.89|135.29|133.89|135.21|133.81|6
1653891390000|2022-05-30 06:16:30|135.28|133.88|135.27|133.87|135.28|133.88|135.27|133.87|2
1653891400000|2022-05-30 06:16:40|135.28|133.88|135.43|134.03|135.43|134.03|135.28|133.88|8
1653891410000|2022-05-30 06:16:50|135.44|134.04|135.42|134.02|135.61|134.21|135.42|134.02|16
1653891420000|2022-05-30 06:17:00|135.41|134.01|135.4|134|135.47|134.07|135.4|134|18
1653891430000|2022-05-30 06:17:10|135.39|133.99|135.4|134|135.43|134.03|135.39|133.99|6
1653891440000|2022-05-30 06:17:20|135.43|134.03|135.8|134.4|135.8|134.4|135.42|134.02|15
1653891450000|2022-05-30 06:17:30|135.83|134.43|135.83|134.43|136.01|134.61|135.78|134.38|14
1653891460000|2022-05-30 06:17:40|135.87|134.47|135.96|134.56|135.96|134.56|135.86|134.46|11
1653891470000|2022-05-30 06:17:50|135.95|134.55|135.95|134.55|135.97|134.57|135.93|134.53|7
1653891480000|2022-05-30 06:18:00|135.93|134.53|135.69|134.29|135.93|134.53|135.69|134.29|16
1653891490000|2022-05-30 06:18:10|135.68|134.28|135.69|134.29|135.7|134.3|135.67|134.27|6
1653891500000|2022-05-30 06:18:20|135.68|134.28|135.89|134.49|135.89|134.49|135.68|134.28|10
1653891510000|2022-05-30 06:18:30|135.97|134.57|136.05|134.65|136.05|134.65|135.96|134.56|11
1653891520000|2022-05-30 06:18:40|136.04|134.64|136.02|134.62|136.07|134.67|136.02|134.62|6
1653891530000|2022-05-30 06:18:50|136.03|134.63|136.1|134.7|136.14|134.74|136.03|134.63|9
1653891540000|2022-05-30 06:19:00|136.11|134.71|136.13|134.73|136.16|134.76|136.09|134.69|8
1653891550000|2022-05-30 06:19:10|136.11|134.71|136.09|134.69|136.12|134.72|136.05|134.65|11
1653891560000|2022-05-30 06:19:20|136.08|134.68|136.17|134.77|136.19|134.79|136.02|134.62|11
1653891570000|2022-05-30 06:19:30|136.15|134.75|136.06|134.66|136.15|134.75|136.04|134.64|10
1653891580000|2022-05-30 06:19:40|136.09|134.69|136.15|134.75|136.15|134.75|136.09|134.69|3
1653891590000|2022-05-30 06:19:50|136.16|134.76|136.15|134.75|136.2|134.8|136.15|134.75|6
1653891600000|2022-05-30 06:20:00|136.14|134.74|136.12|134.72|136.14|134.74|136.12|134.72|3
1653891610000|2022-05-30 06:20:10|136.14|134.74|136.09|134.69|136.14|134.74|136.09|134.69|5
1653891620000|2022-05-30 06:20:20|136.1|134.7|136.15|134.75|136.15|134.75|136.06|134.66|9
1653891630000|2022-05-30 06:20:30|136.16|134.76|136.12|134.72|136.16|134.76|136.12|134.72|5
1653891640000|2022-05-30 06:20:40|136.11|134.71|136.05|134.65|136.11|134.71|136.03|134.63|8
1653891650000|2022-05-30 06:20:50|136.04|134.64|136.19|134.79|136.19|134.79|136.04|134.64|8
1653891660000|2022-05-30 06:21:00|136.21|134.81|136.24|134.84|136.27|134.87|136.21|134.81|5
1653891670000|2022-05-30 06:21:10|136.22|134.82|136.22|134.82|136.24|134.84|136.2|134.8|9
1653891680000|2022-05-30 06:21:20|136.21|134.81|136.2|134.8|136.21|134.81|136.2|134.8|2
1653891690000|2022-05-30 06:21:30|136.18|134.78|136.1|134.7|136.18|134.78|136.1|134.7|7
1653891700000|2022-05-30 06:21:40|136.11|134.71|136.1|134.7|136.11|134.71|136.1|134.7|2
1653891710000|2022-05-30 06:21:50|136.12|134.72|136.01|134.61|136.12|134.72|136.01|134.61|8
1653891720000|2022-05-30 06:22:00|136|134.6|136.11|134.71|136.19|134.79|136|134.6|12
1653891730000|2022-05-30 06:22:10|136.13|134.73|136.1|134.7|136.19|134.79|136.1|134.7|13
1653891740000|2022-05-30 06:22:20|136.11|134.71|136.1|134.7|136.11|134.71|136.1|134.7|2
1653891750000|2022-05-30 06:22:30|136.11|134.71|136.08|134.68|136.11|134.71|136.08|134.68|8
1653891760000|2022-05-30 06:22:40|136.07|134.67|136.02|134.62|136.07|134.67|136|134.6|4
1653891770000|2022-05-30 06:22:50|136|134.6|135.98|134.58|136|134.6|135.98|134.58|5
1653891780000|2022-05-30 06:23:00|135.97|134.57|135.89|134.49|135.98|134.58|135.89|134.49|6
1653891790000|2022-05-30 06:23:10|135.88|134.48|135.89|134.49|135.89|134.49|135.88|134.48|2
1653891800000|2022-05-30 06:23:20|135.88|134.48|135.88|134.48|135.88|134.48|135.85|134.45|4
1653891810000|2022-05-30 06:23:30|135.89|134.49|135.88|134.48|135.9|134.5|135.88|134.48|4
1653891820000|2022-05-30 06:23:40|135.87|134.47|135.88|134.48|135.88|134.48|135.86|134.46|4
1653891840000|2022-05-30 06:24:00|135.86|134.46|135.81|134.41|135.86|134.46|135.81|134.41|5
1653891850000|2022-05-30 06:24:10|135.82|134.42|135.89|134.49|135.92|134.52|135.82|134.42|9
1653891860000|2022-05-30 06:24:20|135.9|134.5|135.9|134.5|135.9|134.5|135.89|134.49|5
1653891870000|2022-05-30 06:24:30|135.94|134.54|135.99|134.59|135.99|134.59|135.92|134.52|8
1653891880000|2022-05-30 06:24:40|135.98|134.58|136.01|134.61|136.01|134.61|135.98|134.58|3
1653891890000|2022-05-30 06:24:50|136|134.6|136|134.6|136|134.6|136|134.6|1
1653891900000|2022-05-30 06:25:00|135.99|134.59|135.91|134.51|135.99|134.59|135.91|134.51|6
1653891910000|2022-05-30 06:25:10|135.9|134.5|135.89|134.49|135.9|134.5|135.89|134.49|2
1653891920000|2022-05-30 06:25:20|135.88|134.48|135.87|134.47|135.89|134.49|135.87|134.47|4
1653891930000|2022-05-30 06:25:30|135.86|134.46|135.82|134.42|135.9|134.5|135.81|134.41|13
1653891940000|2022-05-30 06:25:40|135.81|134.41|135.81|134.41|135.82|134.42|135.8|134.4|6
1653891950000|2022-05-30 06:25:50|135.8|134.4|135.8|134.4|135.83|134.43|135.8|134.4|6
1653891960000|2022-05-30 06:26:00|135.79|134.39|135.8|134.4|135.81|134.41|135.79|134.39|6
1653891980000|2022-05-30 06:26:20|135.81|134.41|135.8|134.4|135.81|134.41|135.8|134.4|2
1653891990000|2022-05-30 06:26:30|135.81|134.41|135.8|134.4|135.81|134.41|135.8|134.4|2
1653892000000|2022-05-30 06:26:40|135.82|134.42|135.8|134.4|135.82|134.42|135.8|134.4|2
1653892010000|2022-05-30 06:26:50|135.81|134.41|135.81|134.41|135.82|134.42|135.8|134.4|4
1653892020000|2022-05-30 06:27:00|135.8|134.4|135.81|134.41|135.82|134.42|135.8|134.4|6
1653892030000|2022-05-30 06:27:10|135.83|134.43|135.81|134.41|135.83|134.43|135.8|134.4|6
1653892040000|2022-05-30 06:27:20|135.83|134.43|135.81|134.41|135.83|134.43|135.8|134.4|9
1653892050000|2022-05-30 06:27:30|135.8|134.4|135.8|134.4|135.82|134.42|135.79|134.39|6
1653892060000|2022-05-30 06:27:40|135.79|134.39|135.79|134.39|135.8|134.4|135.79|134.39|7
1653892070000|2022-05-30 06:27:50|135.8|134.4|135.8|134.4|135.81|134.41|135.79|134.39|7
1653892080000|2022-05-30 06:28:00|135.81|134.41|135.89|134.49|135.91|134.51|135.8|134.4|10
1653892090000|2022-05-30 06:28:10|135.9|134.5|135.82|134.42|135.9|134.5|135.82|134.42|9
1653892100000|2022-05-30 06:28:20|135.81|134.41|135.75|134.35|135.81|134.41|135.75|134.35|2
1653892110000|2022-05-30 06:28:30|135.76|134.36|135.82|134.42|135.82|134.42|135.76|134.36|2
1653892120000|2022-05-30 06:28:40|135.84|134.44|135.82|134.42|135.9|134.5|135.82|134.42|8
1653892130000|2022-05-30 06:28:50|135.81|134.41|135.82|134.42|135.82|134.42|135.81|134.41|6
1653892140000|2022-05-30 06:29:00|135.81|134.41|135.81|134.41|135.82|134.42|135.81|134.41|11
1653892150000|2022-05-30 06:29:10|135.82|134.42|135.82|134.42|135.82|134.42|135.8|134.4|9
1653892160000|2022-05-30 06:29:20|135.81|134.41|135.91|134.51|135.93|134.53|135.81|134.41|11
1653892170000|2022-05-30 06:29:30|135.93|134.53|135.89|134.49|135.93|134.53|135.89|134.49|10
1653892180000|2022-05-30 06:29:40|135.9|134.5|135.82|134.42|135.9|134.5|135.81|134.41|13
1653892190000|2022-05-30 06:29:50|135.83|134.43|135.8|134.4|135.83|134.43|135.8|134.4|7
1653892200000|2022-05-30 06:30:00|135.82|134.42|135.82|134.42|135.82|134.42|135.81|134.41|3
1653892210000|2022-05-30 06:30:10|135.81|134.41|135.91|134.51|135.92|134.52|135.81|134.41|12
1653892220000|2022-05-30 06:30:20|135.92|134.52|135.98|134.58|136|134.6|135.92|134.52|7
1653892230000|2022-05-30 06:30:30|136|134.6|135.91|134.51|136.01|134.61|135.91|134.51|9
1653892240000|2022-05-30 06:30:40|135.92|134.52|135.9|134.5|135.94|134.54|135.9|134.5|14
1653892250000|2022-05-30 06:30:50|135.92|134.52|135.81|134.41|135.92|134.52|135.81|134.41|11
1653892260000|2022-05-30 06:31:00|135.82|134.42|135.81|134.41|135.82|134.42|135.81|134.41|2
1653892270000|2022-05-30 06:31:10|135.87|134.47|135.91|134.51|135.92|134.52|135.87|134.47|6
1653892280000|2022-05-30 06:31:20|135.92|134.52|135.92|134.52|135.93|134.53|135.91|134.51|5
1653892290000|2022-05-30 06:31:30|135.91|134.51|135.94|134.54|135.94|134.54|135.91|134.51|10
1653892300000|2022-05-30 06:31:40|135.93|134.53|135.91|134.51|135.93|134.53|135.91|134.51|6
1653892310000|2022-05-30 06:31:50|135.92|134.52|135.92|134.52|135.93|134.53|135.91|134.51|9
1653892320000|2022-05-30 06:32:00|135.91|134.51|135.9|134.5|135.92|134.52|135.9|134.5|6
1653892330000|2022-05-30 06:32:10|135.92|134.52|135.91|134.51|135.92|134.52|135.91|134.51|8
1653892340000|2022-05-30 06:32:20|135.92|134.52|135.98|134.58|135.98|134.58|135.91|134.51|13
1653892350000|2022-05-30 06:32:30|136|134.6|136.01|134.61|136.02|134.62|136|134.6|7
1653892360000|2022-05-30 06:32:40|136.02|134.62|136|134.6|136.02|134.62|136|134.6|4
1653892390000|2022-05-30 06:33:10|136.01|134.61|136.01|134.61|136.01|134.61|136.01|134.61|1
1653892400000|2022-05-30 06:33:20|136.02|134.62|136|134.6|136.02|134.62|136|134.6|3
1653892410000|2022-05-30 06:33:30|136.01|134.61|136.01|134.61|136.01|134.61|136|134.6|7
1653892420000|2022-05-30 06:33:40|136|134.6|135.99|134.59|136|134.6|135.99|134.59|2
1653892430000|2022-05-30 06:33:50|135.98|134.58|136.01|134.61|136.01|134.61|135.98|134.58|4
1653892440000|2022-05-30 06:34:00|136.02|134.62|136.07|134.67|136.12|134.72|136.01|134.61|6
1653892450000|2022-05-30 06:34:10|136.06|134.66|136.06|134.66|136.06|134.66|136.06|134.66|1
1653892460000|2022-05-30 06:34:20|136.07|134.67|136.07|134.67|136.07|134.67|136.06|134.66|3
1653892470000|2022-05-30 06:34:30|136.12|134.72|136.08|134.68|136.12|134.72|136.07|134.67|3
1653892480000|2022-05-30 06:34:40|136.09|134.69|136.12|134.72|136.12|134.72|136.09|134.69|7
1653892500000|2022-05-30 06:35:00|136.14|134.74|136.25|134.85|136.25|134.85|136.12|134.72|12
1653892510000|2022-05-30 06:35:10|136.26|134.86|136.29|134.89|136.29|134.89|136.26|134.86|8
1653892520000|2022-05-30 06:35:20|136.3|134.9|136.34|134.94|136.34|134.94|136.29|134.89|5
1653892530000|2022-05-30 06:35:30|136.35|134.95|136.39|134.99|136.39|134.99|136.35|134.95|4
1653892540000|2022-05-30 06:35:40|136.41|135.01|136.49|135.09|136.49|135.09|136.41|135.01|5
1653892550000|2022-05-30 06:35:50|136.54|135.14|136.52|135.12|136.61|135.21|136.51|135.11|13
1653892560000|2022-05-30 06:36:00|136.53|135.13|136.54|135.14|136.55|135.15|136.52|135.12|11
1653892570000|2022-05-30 06:36:10|136.52|135.12|136.43|135.03|136.53|135.13|136.43|135.03|12
1653892580000|2022-05-30 06:36:20|136.42|135.02|136.57|135.17|136.57|135.17|136.42|135.02|12
1653892590000|2022-05-30 06:36:30|136.6|135.2|136.6|135.2|136.6|135.2|136.54|135.14|7
1653892600000|2022-05-30 06:36:40|136.59|135.19|136.53|135.13|136.59|135.19|136.53|135.13|3
1653892610000|2022-05-30 06:36:50|136.52|135.12|136.52|135.12|136.54|135.14|136.52|135.12|3
1653892620000|2022-05-30 06:37:00|136.53|135.13|136.54|135.14|136.56|135.16|136.52|135.12|7
1653892630000|2022-05-30 06:37:10|136.53|135.13|136.43|135.03|136.53|135.13|136.43|135.03|8
1653892640000|2022-05-30 06:37:20|136.45|135.05|136.41|135.01|136.45|135.05|136.41|135.01|4
1653892650000|2022-05-30 06:37:30|136.4|135|136.33|134.93|136.4|135|136.33|134.93|7
1653892660000|2022-05-30 06:37:40|136.32|134.92|136.32|134.92|136.32|134.92|136.32|134.92|1
1653892670000|2022-05-30 06:37:50|136.34|134.94|136.31|134.91|136.36|134.96|136.31|134.91|5
1653892680000|2022-05-30 06:38:00|136.33|134.93|136.45|135.05|136.45|135.05|136.33|134.93|11
1653892690000|2022-05-30 06:38:10|136.43|135.03|136.43|135.03|136.44|135.04|136.43|135.03|5
1653892700000|2022-05-30 06:38:20|136.44|135.04|136.42|135.02|136.47|135.07|136.42|135.02|9
1653892710000|2022-05-30 06:38:30|136.43|135.03|136.41|135.01|136.44|135.04|136.41|135.01|7
1653892720000|2022-05-30 06:38:40|136.4|135|136.33|134.93|136.41|135.01|136.32|134.92|9
1653892730000|2022-05-30 06:38:50|136.4|135|136.32|134.92|136.4|135|136.32|134.92|5
1653892740000|2022-05-30 06:39:00|136.34|134.94|136.32|134.92|136.34|134.94|136.32|134.92|2
1653892750000|2022-05-30 06:39:10|136.34|134.94|136.3|134.9|136.34|134.94|136.3|134.9|4
1653892760000|2022-05-30 06:39:20|136.29|134.89|136.29|134.89|136.29|134.89|136.29|134.89|1
1653892770000|2022-05-30 06:39:30|136.3|134.9|136.3|134.9|136.3|134.9|136.29|134.89|5
1653892780000|2022-05-30 06:39:40|136.16|134.76|136.02|134.62|136.16|134.76|136.02|134.62|6
1653892790000|2022-05-30 06:39:50|136.01|134.61|136|134.6|136.02|134.62|135.99|134.59|9
1653892800000|2022-05-30 06:40:00|135.98|134.58|135.81|134.41|136.02|134.62|135.81|134.41|15
1653892810000|2022-05-30 06:40:10|135.83|134.43|135.65|134.25|135.83|134.43|135.64|134.24|12
1653892820000|2022-05-30 06:40:20|135.69|134.29|135.62|134.22|135.69|134.29|135.61|134.21|5
1653892830000|2022-05-30 06:40:30|135.61|134.21|135.63|134.23|135.65|134.25|135.59|134.19|9
1653892840000|2022-05-30 06:40:40|135.64|134.24|135.6|134.2|135.64|134.24|135.59|134.19|8
1653892850000|2022-05-30 06:40:50|135.59|134.19|135.56|134.16|135.59|134.19|135.54|134.14|8
1653892860000|2022-05-30 06:41:00|135.55|134.15|135.56|134.16|135.57|134.17|135.55|134.15|5
1653892870000|2022-05-30 06:41:10|135.57|134.17|135.55|134.15|135.57|134.17|135.55|134.15|7
1653892880000|2022-05-30 06:41:20|135.56|134.16|135.64|134.24|135.64|134.24|135.55|134.15|8
1653892890000|2022-05-30 06:41:30|135.63|134.23|135.64|134.24|135.65|134.25|135.63|134.23|7
1653892900000|2022-05-30 06:41:40|135.65|134.25|135.64|134.24|135.65|134.25|135.64|134.24|8
1653892910000|2022-05-30 06:41:50|135.65|134.25|135.64|134.24|135.65|134.25|135.64|134.24|8
1653892920000|2022-05-30 06:42:00|135.65|134.25|135.64|134.24|135.65|134.25|135.64|134.24|8
1653892930000|2022-05-30 06:42:10|135.65|134.25|135.63|134.23|135.65|134.25|135.63|134.23|7
1653892940000|2022-05-30 06:42:20|135.64|134.24|135.63|134.23|135.64|134.24|135.63|134.23|2
1653892950000|2022-05-30 06:42:30|135.62|134.22|135.57|134.17|135.62|134.22|135.57|134.17|3
1653892960000|2022-05-30 06:42:40|135.58|134.18|135.55|134.15|135.58|134.18|135.55|134.15|10
1653892970000|2022-05-30 06:42:50|135.56|134.16|135.55|134.15|135.56|134.16|135.55|134.15|2
1653892980000|2022-05-30 06:43:00|135.56|134.16|135.54|134.14|135.56|134.16|135.54|134.14|3
1653892990000|2022-05-30 06:43:10|135.53|134.13|135.54|134.14|135.54|134.14|135.52|134.12|5
1653893000000|2022-05-30 06:43:20|135.53|134.13|135.54|134.14|135.54|134.14|135.53|134.13|2
1653893020000|2022-05-30 06:43:40|135.53|134.13|135.53|134.13|135.54|134.14|135.53|134.13|7
1653893030000|2022-05-30 06:43:50|135.54|134.14|135.54|134.14|135.54|134.14|135.53|134.13|7
1653893040000|2022-05-30 06:44:00|135.53|134.13|135.53|134.13|135.53|134.13|135.53|134.13|1
1653893050000|2022-05-30 06:44:10|135.54|134.14|135.57|134.17|135.58|134.18|135.54|134.14|3
1653893060000|2022-05-30 06:44:20|135.55|134.15|135.54|134.14|135.55|134.15|135.54|134.14|2
1653893070000|2022-05-30 06:44:30|135.49|134.09|135.53|134.13|135.54|134.14|135.49|134.09|4
1653893080000|2022-05-30 06:44:40|135.54|134.14|135.54|134.14|135.54|134.14|135.54|134.14|1
1653893090000|2022-05-30 06:44:50|135.55|134.15|135.64|134.24|135.64|134.24|135.55|134.15|10
1653893100000|2022-05-30 06:45:00|135.65|134.25|135.75|134.35|135.75|134.35|135.65|134.25|7
1653893110000|2022-05-30 06:45:10|135.7|134.3|135.74|134.34|135.74|134.34|135.7|134.3|2
1653893120000|2022-05-30 06:45:20|135.75|134.35|135.75|134.35|135.75|134.35|135.75|134.35|1
1653893140000|2022-05-30 06:45:40|135.71|134.31|135.71|134.31|135.71|134.31|135.71|134.31|1
1653893150000|2022-05-30 06:45:50|135.72|134.32|135.7|134.3|135.72|134.32|135.7|134.3|5
1653893190000|2022-05-30 06:46:30|135.76|134.36|136.01|134.61|136.01|134.61|135.76|134.36|8
1653893200000|2022-05-30 06:46:40|136.03|134.63|135.96|134.56|136.03|134.63|135.93|134.53|7
1653893210000|2022-05-30 06:46:50|135.95|134.55|136|134.6|136.02|134.62|135.92|134.52|4
1653893220000|2022-05-30 06:47:00|136.02|134.62|136.1|134.7|136.1|134.7|136.01|134.61|7
1653893230000|2022-05-30 06:47:10|136.09|134.69|136.03|134.63|136.09|134.69|136.03|134.63|6
1653893240000|2022-05-30 06:47:20|136.08|134.68|136.03|134.63|136.08|134.68|136.03|134.63|3
1653893250000|2022-05-30 06:47:30|136.06|134.66|135.97|134.57|136.06|134.66|135.97|134.57|5
1653893260000|2022-05-30 06:47:40|135.95|134.55|135.92|134.52|135.95|134.55|135.92|134.52|3
1653893270000|2022-05-30 06:47:50|135.97|134.57|135.92|134.52|135.97|134.57|135.92|134.52|2
1653893290000|2022-05-30 06:48:10|135.98|134.58|135.92|134.52|135.98|134.58|135.92|134.52|2
1653893300000|2022-05-30 06:48:20|135.99|134.59|135.92|134.52|135.99|134.59|135.92|134.52|2
1653893310000|2022-05-30 06:48:30|135.93|134.53|136.01|134.61|136.05|134.65|135.93|134.53|7
1653893320000|2022-05-30 06:48:40|136.02|134.62|135.95|134.55|136.05|134.65|135.95|134.55|4
1653893330000|2022-05-30 06:48:50|135.94|134.54|135.93|134.53|136.05|134.65|135.93|134.53|8
1653893340000|2022-05-30 06:49:00|135.94|134.54|135.94|134.54|136.01|134.61|135.94|134.54|4
1653893350000|2022-05-30 06:49:10|135.93|134.53|135.93|134.53|135.93|134.53|135.93|134.53|1
1653893360000|2022-05-30 06:49:20|135.92|134.52|135.93|134.53|136|134.6|135.92|134.52|6
1653893370000|2022-05-30 06:49:30|135.97|134.57|136.03|134.63|136.04|134.64|135.97|134.57|8
1653893380000|2022-05-30 06:49:40|136.04|134.64|135.98|134.58|136.09|134.69|135.95|134.55|14
1653893390000|2022-05-30 06:49:50|135.99|134.59|136.01|134.61|136.06|134.66|135.99|134.59|9
1653893400000|2022-05-30 06:50:00|136.04|134.64|136.01|134.61|136.05|134.65|136.01|134.61|3
1653893410000|2022-05-30 06:50:10|136.04|134.64|136.02|134.62|136.08|134.68|136.02|134.62|7
1653893420000|2022-05-30 06:50:20|136.03|134.63|135.93|134.53|136.07|134.67|135.93|134.53|11
1653893430000|2022-05-30 06:50:30|135.99|134.59|135.93|134.53|135.99|134.59|135.93|134.53|3
1653893440000|2022-05-30 06:50:40|135.95|134.55|135.99|134.59|136.02|134.62|135.95|134.55|6
1653893450000|2022-05-30 06:50:50|136.01|134.61|136.01|134.61|136.04|134.64|135.99|134.59|5
1653893460000|2022-05-30 06:51:00|136.03|134.63|135.94|134.54|136.03|134.63|135.94|134.54|8
1653893470000|2022-05-30 06:51:10|136|134.6|135.94|134.54|136|134.6|135.94|134.54|2
1653893480000|2022-05-30 06:51:20|136|134.6|135.92|134.52|136|134.6|135.92|134.52|5
1653893490000|2022-05-30 06:51:30|135.96|134.56|136.01|134.61|136.05|134.65|135.96|134.56|7
1653893500000|2022-05-30 06:51:40|136|134.6|135.92|134.52|136.03|134.63|135.92|134.52|8
1653893510000|2022-05-30 06:51:50|135.99|134.59|135.92|134.52|135.99|134.59|135.92|134.52|2
1653893520000|2022-05-30 06:52:00|135.98|134.58|135.92|134.52|135.98|134.58|135.92|134.52|3
1653893530000|2022-05-30 06:52:10|135.98|134.58|135.92|134.52|135.98|134.58|135.92|134.52|2
1653893540000|2022-05-30 06:52:20|135.98|134.58|135.92|134.52|135.98|134.58|135.92|134.52|2
1653893550000|2022-05-30 06:52:30|135.98|134.58|136|134.6|136.02|134.62|135.95|134.55|4
1653893560000|2022-05-30 06:52:40|135.99|134.59|135.92|134.52|136.02|134.62|135.91|134.51|13
1653893570000|2022-05-30 06:52:50|136|134.6|135.92|134.52|136|134.6|135.92|134.52|6
1653893580000|2022-05-30 06:53:00|135.98|134.58|135.92|134.52|135.98|134.58|135.92|134.52|2
1653893590000|2022-05-30 06:53:10|135.96|134.56|135.87|134.47|136.02|134.62|135.82|134.42|15
1653893600000|2022-05-30 06:53:20|135.86|134.46|135.8|134.4|135.86|134.46|135.8|134.4|6
1653893610000|2022-05-30 06:53:30|135.81|134.41|135.79|134.39|135.85|134.45|135.78|134.38|7
1653893620000|2022-05-30 06:53:40|135.8|134.4|135.78|134.38|135.82|134.42|135.78|134.38|6
1653893630000|2022-05-30 06:53:50|135.79|134.39|135.78|134.38|135.79|134.39|135.78|134.38|2
1653893650000|2022-05-30 06:54:10|135.77|134.37|135.77|134.37|135.77|134.37|135.77|134.37|1
1653893680000|2022-05-30 06:54:40|135.76|134.36|135.76|134.36|135.76|134.36|135.76|134.36|1
1653893690000|2022-05-30 06:54:50|135.74|134.34|135.74|134.34|135.74|134.34|135.74|134.34|1
1653893700000|2022-05-30 06:55:00|135.73|134.33|135.73|134.33|135.73|134.33|135.73|134.33|1
1653893710000|2022-05-30 06:55:10|135.72|134.32|135.73|134.33|135.73|134.33|135.72|134.32|4
1653893720000|2022-05-30 06:55:20|135.76|134.36|135.8|134.4|135.81|134.41|135.76|134.36|4
1653893740000|2022-05-30 06:55:40|135.82|134.42|135.82|134.42|135.87|134.47|135.8|134.4|7
1653893750000|2022-05-30 06:55:50|135.83|134.43|135.8|134.4|135.87|134.47|135.8|134.4|6
1653893760000|2022-05-30 06:56:00|135.84|134.44|135.81|134.41|135.84|134.44|135.8|134.4|5
1653893770000|2022-05-30 06:56:10|135.86|134.46|135.9|134.5|135.9|134.5|135.86|134.46|5
1653893780000|2022-05-30 06:56:20|135.87|134.47|135.83|134.43|135.87|134.47|135.83|134.43|2
1653893790000|2022-05-30 06:56:30|135.82|134.42|135.82|134.42|135.82|134.42|135.82|134.42|1
1653893800000|2022-05-30 06:56:40|135.86|134.46|135.8|134.4|135.86|134.46|135.8|134.4|8
1653893810000|2022-05-30 06:56:50|135.78|134.38|135.79|134.39|135.82|134.42|135.78|134.38|7
1653893820000|2022-05-30 06:57:00|135.8|134.4|135.77|134.37|135.84|134.44|135.77|134.37|9
1653893830000|2022-05-30 06:57:10|135.78|134.38|135.76|134.36|135.79|134.39|135.75|134.35|6
1653893840000|2022-05-30 06:57:20|135.75|134.35|135.58|134.18|135.75|134.35|135.58|134.18|9
1653893850000|2022-05-30 06:57:30|135.57|134.17|135.51|134.11|135.57|134.17|135.51|134.11|7
1653893860000|2022-05-30 06:57:40|135.5|134.1|135.5|134.1|135.5|134.1|135.5|134.1|1
1653893870000|2022-05-30 06:57:50|135.51|134.11|135.53|134.13|135.54|134.14|135.51|134.11|3
1653893880000|2022-05-30 06:58:00|135.52|134.12|135.6|134.2|135.61|134.21|135.52|134.12|5
1653893890000|2022-05-30 06:58:10|135.59|134.19|135.54|134.14|135.59|134.19|135.53|134.13|3
1653893900000|2022-05-30 06:58:20|135.58|134.18|135.63|134.23|135.63|134.23|135.58|134.18|9
1653893910000|2022-05-30 06:58:30|135.62|134.22|135.61|134.21|135.62|134.22|135.61|134.21|2
1653893920000|2022-05-30 06:58:40|135.62|134.22|135.62|134.22|135.62|134.22|135.62|134.22|1
1653893950000|2022-05-30 06:59:10|135.6|134.2|135.63|134.23|135.65|134.25|135.6|134.2|4
1653893960000|2022-05-30 06:59:20|135.65|134.25|135.65|134.25|135.66|134.26|135.61|134.21|13
1653893970000|2022-05-30 06:59:30|135.64|134.24|135.63|134.23|135.65|134.25|135.63|134.23|5
1653893980000|2022-05-30 06:59:40|135.62|134.22|135.62|134.22|135.62|134.22|135.62|134.22|1
1653894000000|2022-05-30 07:00:00|135.63|134.23|135.7|134.3|135.7|134.3|135.63|134.23|4
1653894010000|2022-05-30 07:00:10|135.71|134.31|135.82|134.42|135.85|134.45|135.71|134.31|6
1653894020000|2022-05-30 07:00:20|135.81|134.41|135.77|134.37|135.82|134.42|135.75|134.35|11
1653894030000|2022-05-30 07:00:30|135.76|134.36|135.75|134.35|135.77|134.37|135.74|134.34|6
1653894040000|2022-05-30 07:00:40|135.74|134.34|135.72|134.32|135.74|134.34|135.71|134.31|7
1653894050000|2022-05-30 07:00:50|135.74|134.34|135.73|134.33|135.74|134.34|135.71|134.31|6
1653894060000|2022-05-30 07:01:00|135.77|134.37|135.76|134.36|135.77|134.37|135.76|134.36|2
1653894070000|2022-05-30 07:01:10|135.74|134.34|135.79|134.39|135.81|134.41|135.74|134.34|6
1653894080000|2022-05-30 07:01:20|135.81|134.41|135.8|134.4|135.81|134.41|135.79|134.39|3
1653894090000|2022-05-30 07:01:30|135.81|134.41|135.81|134.41|135.86|134.46|135.81|134.41|10
1653894100000|2022-05-30 07:01:40|135.85|134.45|135.84|134.44|135.89|134.49|135.82|134.42|8
1653894120000|2022-05-30 07:02:00|135.87|134.47|135.84|134.44|135.9|134.5|135.84|134.44|3
1653894140000|2022-05-30 07:02:20|135.85|134.45|135.85|134.45|135.9|134.5|135.85|134.45|4
1653894160000|2022-05-30 07:02:40|135.86|134.46|135.87|134.47|135.87|134.47|135.86|134.46|2
1653894170000|2022-05-30 07:02:50|135.85|134.45|135.85|134.45|135.93|134.53|135.85|134.45|8
1653894180000|2022-05-30 07:03:00|135.86|134.46|135.94|134.54|135.95|134.55|135.86|134.46|8
1653894190000|2022-05-30 07:03:10|135.95|134.55|136.02|134.62|136.06|134.66|135.95|134.55|5
1653894200000|2022-05-30 07:03:20|136.01|134.61|135.97|134.57|136.03|134.63|135.96|134.56|5
1653894210000|2022-05-30 07:03:30|136.01|134.61|135.95|134.55|136.01|134.61|135.95|134.55|2
1653894220000|2022-05-30 07:03:40|136.01|134.61|135.94|134.54|136.01|134.61|135.94|134.54|3
1653894230000|2022-05-30 07:03:50|135.95|134.55|135.95|134.55|135.95|134.55|135.95|134.55|1
1653894240000|2022-05-30 07:04:00|135.96|134.56|135.94|134.54|136|134.6|135.94|134.54|4
1653894250000|2022-05-30 07:04:10|136|134.6|135.96|134.56|136|134.6|135.94|134.54|3
1653894260000|2022-05-30 07:04:20|135.94|134.54|135.89|134.49|136|134.6|135.89|134.49|7
1653894270000|2022-05-30 07:04:30|135.88|134.48|135.84|134.44|135.92|134.52|135.83|134.43|13
1653894280000|2022-05-30 07:04:40|135.83|134.43|135.85|134.45|135.85|134.45|135.83|134.43|2
1653894290000|2022-05-30 07:04:50|135.83|134.43|135.82|134.42|135.83|134.43|135.82|134.42|2
1653894300000|2022-05-30 07:05:00|135.86|134.46|135.83|134.43|135.86|134.46|135.82|134.42|4
1653894320000|2022-05-30 07:05:20|135.88|134.48|135.81|134.41|135.88|134.48|135.81|134.41|4
1653894330000|2022-05-30 07:05:30|135.84|134.44|135.79|134.39|135.84|134.44|135.79|134.39|5
1653894340000|2022-05-30 07:05:40|135.78|134.38|135.79|134.39|135.8|134.4|135.78|134.38|3
1653894350000|2022-05-30 07:05:50|135.78|134.38|135.75|134.35|135.78|134.38|135.75|134.35|5
1653894360000|2022-05-30 07:06:00|135.73|134.33|135.73|134.33|135.74|134.34|135.73|134.33|3
1653894370000|2022-05-30 07:06:10|135.72|134.32|135.72|134.32|135.72|134.32|135.72|134.32|1
1653894380000|2022-05-30 07:06:20|135.73|134.33|135.71|134.31|135.73|134.33|135.71|134.31|3
1653894390000|2022-05-30 07:06:30|135.63|134.23|135.48|134.08|135.64|134.24|135.48|134.08|10
1653894400000|2022-05-30 07:06:40|135.45|134.05|135.41|134.01|135.45|134.05|135.41|134.01|7
1653894410000|2022-05-30 07:06:50|135.44|134.04|135.33|133.93|135.44|134.04|135.33|133.93|10
1653894420000|2022-05-30 07:07:00|135.31|133.91|135.41|134.01|135.41|134.01|135.31|133.91|6
1653894430000|2022-05-30 07:07:10|135.39|133.99|135.4|134|135.4|134|135.39|133.99|2
1653894440000|2022-05-30 07:07:20|135.39|133.99|135.41|134.01|135.41|134.01|135.39|133.99|2
1653894450000|2022-05-30 07:07:30|135.4|134|135.4|134|135.4|134|135.4|134|1
1653894470000|2022-05-30 07:07:50|135.42|134.02|135.4|134|135.42|134.02|135.33|133.93|8
1653894480000|2022-05-30 07:08:00|135.41|134.01|135.4|134|135.41|134.01|135.4|134|2
1653894520000|2022-05-30 07:08:40|135.42|134.02|135.41|134.01|135.43|134.03|135.41|134.01|4
1653894530000|2022-05-30 07:08:50|135.4|134|135.32|133.92|135.4|134|135.32|133.92|6
1653894540000|2022-05-30 07:09:00|135.31|133.91|135.4|134|135.4|134|135.31|133.91|5
1653894570000|2022-05-30 07:09:30|135.42|134.02|135.41|134.01|135.42|134.02|135.41|134.01|2
1653894580000|2022-05-30 07:09:40|135.42|134.02|135.4|134|135.43|134.03|135.4|134|5
1653894600000|2022-05-30 07:10:00|135.41|134.01|135.43|134.03|135.43|134.03|135.41|134.01|2
1653894620000|2022-05-30 07:10:20|135.42|134.02|135.41|134.01|135.43|134.03|135.41|134.01|7
1653894630000|2022-05-30 07:10:30|135.43|134.03|135.41|134.01|135.43|134.03|135.41|134.01|10
1653894640000|2022-05-30 07:10:40|135.4|134|135.4|134|135.4|134|135.33|133.93|6
1653894650000|2022-05-30 07:10:50|135.34|133.94|135.4|134|135.41|134.01|135.33|133.93|7
1653894670000|2022-05-30 07:11:10|135.41|134.01|135.41|134.01|135.41|134.01|135.41|134.01|1
1653894680000|2022-05-30 07:11:20|135.4|134|135.4|134|135.4|134|135.4|134|1
1653894690000|2022-05-30 07:11:30|135.42|134.02|135.43|134.03|135.43|134.03|135.42|134.02|2
1653894700000|2022-05-30 07:11:40|135.42|134.02|135.41|134.01|135.42|134.02|135.41|134.01|2
1653894710000|2022-05-30 07:11:50|135.42|134.02|135.41|134.01|135.43|134.03|135.41|134.01|4
1653894720000|2022-05-30 07:12:00|135.42|134.02|135.53|134.13|135.54|134.14|135.42|134.02|9
1653894730000|2022-05-30 07:12:10|135.55|134.15|135.53|134.13|135.55|134.15|135.53|134.13|2
1653894760000|2022-05-30 07:12:40|135.59|134.19|135.62|134.22|135.62|134.22|135.59|134.19|3
1653894770000|2022-05-30 07:12:50|135.61|134.21|135.61|134.21|135.61|134.21|135.61|134.21|1
1653894780000|2022-05-30 07:13:00|135.62|134.22|135.64|134.24|135.64|134.24|135.62|134.22|2
1653894790000|2022-05-30 07:13:10|135.65|134.25|135.51|134.11|135.7|134.3|135.5|134.1|16
1653894800000|2022-05-30 07:13:20|135.61|134.21|135.6|134.2|135.61|134.21|135.6|134.2|2
1653894810000|2022-05-30 07:13:30|135.62|134.22|135.65|134.25|135.65|134.25|135.61|134.21|3
1653894820000|2022-05-30 07:13:40|135.66|134.26|135.62|134.22|135.67|134.27|135.62|134.22|5
1653894830000|2022-05-30 07:13:50|135.61|134.21|135.6|134.2|135.61|134.21|135.6|134.2|2
1653894840000|2022-05-30 07:14:00|135.59|134.19|135.52|134.12|135.59|134.19|135.52|134.12|9
1653894850000|2022-05-30 07:14:10|135.54|134.14|135.53|134.13|135.54|134.14|135.53|134.13|4
1653894860000|2022-05-30 07:14:20|135.52|134.12|135.52|134.12|135.52|134.12|135.52|134.12|1
1653894890000|2022-05-30 07:14:50|135.56|134.16|135.51|134.11|135.56|134.16|135.51|134.11|3
1653894900000|2022-05-30 07:15:00|135.53|134.13|135.53|134.13|135.53|134.13|135.53|134.13|1
1653894910000|2022-05-30 07:15:10|135.57|134.17|135.52|134.12|135.57|134.17|135.52|134.12|3
1653894920000|2022-05-30 07:15:20|135.51|134.11|135.51|134.11|135.53|134.13|135.51|134.11|4
1653894930000|2022-05-30 07:15:30|135.53|134.13|135.52|134.12|135.53|134.13|135.52|134.12|2
1653894940000|2022-05-30 07:15:40|135.51|134.11|135.51|134.11|135.51|134.11|135.51|134.11|1
1653895020000|2022-05-30 07:17:00|135.53|134.13|135.53|134.13|135.53|134.13|135.53|134.13|1
1653895030000|2022-05-30 07:17:10|135.52|134.12|135.53|134.13|135.53|134.13|135.51|134.11|6
1653895040000|2022-05-30 07:17:20|135.52|134.12|135.52|134.12|135.52|134.12|135.52|134.12|1
1653895050000|2022-05-30 07:17:30|135.51|134.11|135.51|134.11|135.51|134.11|135.51|134.11|1
1653895060000|2022-05-30 07:17:40|135.52|134.12|135.51|134.11|135.52|134.12|135.51|134.11|2
1653895070000|2022-05-30 07:17:50|135.52|134.12|135.6|134.2|135.64|134.24|135.52|134.12|8
1653895090000|2022-05-30 07:18:10|135.59|134.19|135.59|134.19|135.59|134.19|135.59|134.19|1
1653895100000|2022-05-30 07:18:20|135.6|134.2|135.6|134.2|135.61|134.21|135.6|134.2|3
1653895140000|2022-05-30 07:19:00|135.59|134.19|135.52|134.12|135.59|134.19|135.52|134.12|5
1653895180000|2022-05-30 07:19:40|135.46|134.06|135.42|134.02|135.46|134.06|135.42|134.02|3
1653895190000|2022-05-30 07:19:50|135.39|133.99|135.43|134.03|135.43|134.03|135.34|133.94|11
1653895200000|2022-05-30 07:20:00|135.42|134.02|135.49|134.09|135.49|134.09|135.42|134.02|8
1653895220000|2022-05-30 07:20:20|135.52|134.12|135.52|134.12|135.52|134.12|135.52|134.12|1
1653895230000|2022-05-30 07:20:30|135.54|134.14|135.52|134.12|135.54|134.14|135.52|134.12|5
1653895270000|2022-05-30 07:21:10|135.54|134.14|135.52|134.12|135.54|134.14|135.52|134.12|2
1653895290000|2022-05-30 07:21:30|135.51|134.11|135.51|134.11|135.51|134.11|135.51|134.11|1
1653895310000|2022-05-30 07:21:50|135.52|134.12|135.51|134.11|135.52|134.12|135.51|134.11|2
1653895320000|2022-05-30 07:22:00|135.5|134.1|135.51|134.11|135.51|134.11|135.5|134.1|2
1653895330000|2022-05-30 07:22:10|135.53|134.13|135.52|134.12|135.53|134.13|135.52|134.12|2
1653895340000|2022-05-30 07:22:20|135.53|134.13|135.54|134.14|135.54|134.14|135.53|134.13|2
1653895350000|2022-05-30 07:22:30|135.55|134.15|135.55|134.15|135.55|134.15|135.55|134.15|1
1653895360000|2022-05-30 07:22:40|135.57|134.17|135.56|134.16|135.57|134.17|135.56|134.16|2
1653895370000|2022-05-30 07:22:50|135.53|134.13|135.53|134.13|135.53|134.13|135.52|134.12|3
1653895380000|2022-05-30 07:23:00|135.52|134.12|135.51|134.11|135.54|134.14|135.5|134.1|16
1653895390000|2022-05-30 07:23:10|135.52|134.12|135.5|134.1|135.52|134.12|135.5|134.1|3
1653895410000|2022-05-30 07:23:30|135.51|134.11|135.55|134.15|135.55|134.15|135.48|134.08|5
1653895430000|2022-05-30 07:23:50|135.54|134.14|135.54|134.14|135.54|134.14|135.54|134.14|1
1653895440000|2022-05-30 07:24:00|135.5|134.1|135.5|134.1|135.52|134.12|135.49|134.09|5
1653895450000|2022-05-30 07:24:10|135.51|134.11|135.51|134.11|135.51|134.11|135.51|134.11|1
1653895460000|2022-05-30 07:24:20|135.54|134.14|135.6|134.2|135.6|134.2|135.54|134.14|6
1653895470000|2022-05-30 07:24:30|135.59|134.19|135.59|134.19|135.59|134.19|135.59|134.19|1
1653895480000|2022-05-30 07:24:40|135.58|134.18|135.51|134.11|135.58|134.18|135.51|134.11|3
1653895490000|2022-05-30 07:24:50|135.5|134.1|135.5|134.1|135.5|134.1|135.49|134.09|3
1653895500000|2022-05-30 07:25:00|135.51|134.11|135.51|134.11|135.51|134.11|135.5|134.1|3
1653895510000|2022-05-30 07:25:10|135.54|134.14|135.59|134.19|135.59|134.19|135.54|134.14|3
1653895560000|2022-05-30 07:26:00|135.61|134.21|135.59|134.19|135.61|134.21|135.59|134.19|4
1653895590000|2022-05-30 07:26:30|135.6|134.2|135.62|134.22|135.63|134.23|135.6|134.2|3
1653895600000|2022-05-30 07:26:40|135.63|134.23|135.66|134.26|135.67|134.27|135.63|134.23|3
1653895610000|2022-05-30 07:26:50|135.61|134.21|135.6|134.2|135.61|134.21|135.6|134.2|2
1653895640000|2022-05-30 07:27:20|135.61|134.21|135.51|134.11|135.61|134.21|135.51|134.11|5
1653895660000|2022-05-30 07:27:40|135.5|134.1|135.5|134.1|135.5|134.1|135.5|134.1|1
1653895670000|2022-05-30 07:27:50|135.49|134.09|135.49|134.09|135.49|134.09|135.49|134.09|1
1653895680000|2022-05-30 07:28:00|135.52|134.12|135.62|134.22|135.62|134.22|135.52|134.12|6
1653895690000|2022-05-30 07:28:10|135.58|134.18|135.5|134.1|135.58|134.18|135.5|134.1|8
1653895700000|2022-05-30 07:28:20|135.51|134.11|135.51|134.11|135.51|134.11|135.51|134.11|1
1653895710000|2022-05-30 07:28:30|135.5|134.1|135.5|134.1|135.5|134.1|135.5|134.1|1
1653895720000|2022-05-30 07:28:40|135.54|134.14|135.53|134.13|135.54|134.14|135.53|134.13|2
1653895730000|2022-05-30 07:28:50|135.54|134.14|135.58|134.18|135.58|134.18|135.54|134.14|2
1653895750000|2022-05-30 07:29:10|135.57|134.17|135.52|134.12|135.57|134.17|135.51|134.11|4
1653895770000|2022-05-30 07:29:30|135.51|134.11|135.51|134.11|135.51|134.11|135.51|134.11|1
1653895780000|2022-05-30 07:29:40|135.5|134.1|135.49|134.09|135.5|134.1|135.49|134.09|2
1653895790000|2022-05-30 07:29:50|135.45|134.05|135.44|134.04|135.45|134.05|135.44|134.04|4
1653895800000|2022-05-30 07:30:00|135.49|134.09|135.49|134.09|135.49|134.09|135.49|134.09|1
1653895810000|2022-05-30 07:30:10|135.5|134.1|135.49|134.09|135.5|134.1|135.49|134.09|2
1653895830000|2022-05-30 07:30:30|135.48|134.08|135.48|134.08|135.49|134.09|135.48|134.08|3
1653895890000|2022-05-30 07:31:30|135.42|134.02|135.35|133.95|135.42|134.02|135.31|133.91|10
1653895900000|2022-05-30 07:31:40|135.36|133.96|135.39|133.99|135.39|133.99|135.36|133.96|2
1653895910000|2022-05-30 07:31:50|135.42|134.02|135.45|134.05|135.45|134.05|135.42|134.02|2
1653895920000|2022-05-30 07:32:00|135.46|134.06|135.46|134.06|135.47|134.07|135.44|134.04|4
1653895940000|2022-05-30 07:32:20|135.52|134.12|135.47|134.07|135.52|134.12|135.47|134.07|4
1653895980000|2022-05-30 07:33:00|135.46|134.06|135.47|134.07|135.47|134.07|135.46|134.06|2
1653896000000|2022-05-30 07:33:20|135.46|134.06|135.4|134|135.46|134.06|135.4|134|5
1653896010000|2022-05-30 07:33:30|135.39|133.99|135.38|133.98|135.39|133.99|135.38|133.98|2
1653896020000|2022-05-30 07:33:40|135.37|133.97|135.38|133.98|135.39|133.99|135.37|133.97|3
1653896040000|2022-05-30 07:34:00|135.37|133.97|135.32|133.92|135.37|133.97|135.29|133.89|5
1653896050000|2022-05-30 07:34:10|135.3|133.9|135.35|133.95|135.35|133.95|135.3|133.9|4
1653896060000|2022-05-30 07:34:20|135.33|133.93|135.3|133.9|135.33|133.93|135.3|133.9|9
1653896080000|2022-05-30 07:34:40|135.31|133.91|135.3|133.9|135.32|133.92|135.3|133.9|4
1653896090000|2022-05-30 07:34:50|135.35|133.95|135.35|133.95|135.35|133.95|135.35|133.95|1
1653896100000|2022-05-30 07:35:00|135.34|133.94|135.31|133.91|135.34|133.94|135.31|133.91|4
1653896110000|2022-05-30 07:35:10|135.3|133.9|135.38|133.98|135.38|133.98|135.3|133.9|4
1653896130000|2022-05-30 07:35:30|135.39|133.99|135.39|133.99|135.39|133.99|135.39|133.99|1
1653896150000|2022-05-30 07:35:50|135.38|133.98|135.33|133.93|135.38|133.98|135.32|133.92|5
1653896160000|2022-05-30 07:36:00|135.32|133.92|135.27|133.87|135.32|133.92|135.27|133.87|4
1653896170000|2022-05-30 07:36:10|135.28|133.88|135.38|133.98|135.38|133.98|135.28|133.88|3
1653896180000|2022-05-30 07:36:20|135.37|133.97|135.36|133.96|135.37|133.97|135.35|133.95|4
1653896190000|2022-05-30 07:36:30|135.35|133.95|135.35|133.95|135.35|133.95|135.34|133.94|3
1653896200000|2022-05-30 07:36:40|135.36|133.96|135.36|133.96|135.36|133.96|135.36|133.96|1
1653896210000|2022-05-30 07:36:50|135.37|133.97|135.4|134|135.4|134|135.37|133.97|2
1653896250000|2022-05-30 07:37:30|135.41|134.01|135.4|134|135.41|134.01|135.4|134|2
1653896270000|2022-05-30 07:37:50|135.41|134.01|135.42|134.02|135.42|134.02|135.41|134.01|2
1653896290000|2022-05-30 07:38:10|135.4|134|135.42|134.02|135.42|134.02|135.4|134|3
1653896330000|2022-05-30 07:38:50|135.49|134.09|135.52|134.12|135.53|134.13|135.49|134.09|3
1653896340000|2022-05-30 07:39:00|135.51|134.11|135.52|134.12|135.52|134.12|135.49|134.09|8
1653896350000|2022-05-30 07:39:10|135.51|134.11|135.51|134.11|135.51|134.11|135.51|134.11|1
1653896370000|2022-05-30 07:39:30|135.52|134.12|135.57|134.17|135.57|134.17|135.52|134.12|3
1653896380000|2022-05-30 07:39:40|135.56|134.16|135.52|134.12|135.56|134.16|135.52|134.12|3
1653896390000|2022-05-30 07:39:50|135.51|134.11|135.53|134.13|135.53|134.13|135.51|134.11|5
1653896400000|2022-05-30 07:40:00|135.51|134.11|135.51|134.11|135.51|134.11|135.51|134.11|1
1653896410000|2022-05-30 07:40:10|135.5|134.1|135.51|134.11|135.51|134.11|135.5|134.1|2
1653896420000|2022-05-30 07:40:20|135.53|134.13|135.5|134.1|135.54|134.14|135.5|134.1|4
1653896430000|2022-05-30 07:40:30|135.51|134.11|135.51|134.11|135.51|134.11|135.51|134.11|1
1653896440000|2022-05-30 07:40:40|135.5|134.1|135.5|134.1|135.5|134.1|135.5|134.1|1
1653896450000|2022-05-30 07:40:50|135.49|134.09|135.48|134.08|135.49|134.09|135.48|134.08|2
1653896460000|2022-05-30 07:41:00|135.5|134.1|135.51|134.11|135.54|134.14|135.48|134.08|7
1653896470000|2022-05-30 07:41:10|135.5|134.1|135.5|134.1|135.52|134.12|135.5|134.1|4
1653896480000|2022-05-30 07:41:20|135.51|134.11|135.5|134.1|135.52|134.12|135.5|134.1|4
1653896500000|2022-05-30 07:41:40|135.51|134.11|135.52|134.12|135.55|134.15|135.51|134.11|3
1653896510000|2022-05-30 07:41:50|135.51|134.11|135.58|134.18|135.58|134.18|135.51|134.11|4
1653896520000|2022-05-30 07:42:00|135.52|134.12|135.5|134.1|135.52|134.12|135.5|134.1|3
1653896530000|2022-05-30 07:42:10|135.49|134.09|135.49|134.09|135.49|134.09|135.49|134.09|1
1653896540000|2022-05-30 07:42:20|135.5|134.1|135.5|134.1|135.5|134.1|135.5|134.1|1
1653896550000|2022-05-30 07:42:30|135.51|134.11|135.51|134.11|135.51|134.11|135.51|134.11|1
1653896560000|2022-05-30 07:42:40|135.5|134.1|135.51|134.11|135.53|134.13|135.5|134.1|5
1653896590000|2022-05-30 07:43:10|135.54|134.14|135.6|134.2|135.6|134.2|135.52|134.12|5
1653896650000|2022-05-30 07:44:10|135.59|134.19|135.55|134.15|135.59|134.19|135.5|134.1|9
1653896660000|2022-05-30 07:44:20|135.56|134.16|135.6|134.2|135.64|134.24|135.56|134.16|6
1653896670000|2022-05-30 07:44:30|135.59|134.19|135.58|134.18|135.59|134.19|135.58|134.18|2
1653896690000|2022-05-30 07:44:50|135.57|134.17|135.51|134.11|135.57|134.17|135.51|134.11|3
1653896700000|2022-05-30 07:45:00|135.54|134.14|135.54|134.14|135.54|134.14|135.54|134.14|1
1653896710000|2022-05-30 07:45:10|135.53|134.13|135.49|134.09|135.53|134.13|135.49|134.09|4
1653896720000|2022-05-30 07:45:20|135.5|134.1|135.52|134.12|135.52|134.12|135.5|134.1|2
1653896730000|2022-05-30 07:45:30|135.51|134.11|135.5|134.1|135.51|134.11|135.5|134.1|2
1653896740000|2022-05-30 07:45:40|135.51|134.11|135.52|134.12|135.52|134.12|135.51|134.11|2
1653896750000|2022-05-30 07:45:50|135.51|134.11|135.51|134.11|135.51|134.11|135.51|134.11|1
1653896760000|2022-05-30 07:46:00|135.52|134.12|135.52|134.12|135.52|134.12|135.52|134.12|1
1653896770000|2022-05-30 07:46:10|135.53|134.13|135.52|134.12|135.53|134.13|135.52|134.12|2
1653896790000|2022-05-30 07:46:30|135.57|134.17|135.52|134.12|135.57|134.17|135.52|134.12|3
1653896800000|2022-05-30 07:46:40|135.54|134.14|135.52|134.12|135.57|134.17|135.52|134.12|3
1653896810000|2022-05-30 07:46:50|135.51|134.11|135.51|134.11|135.55|134.15|135.51|134.11|4
1653896820000|2022-05-30 07:47:00|135.55|134.15|135.59|134.19|135.59|134.19|135.51|134.11|5
1653896830000|2022-05-30 07:47:10|135.61|134.21|135.59|134.19|135.61|134.21|135.59|134.19|5
1653896840000|2022-05-30 07:47:20|135.57|134.17|135.52|134.12|135.57|134.17|135.52|134.12|2
1653896850000|2022-05-30 07:47:30|135.53|134.13|135.52|134.12|135.56|134.16|135.52|134.12|4
1653896870000|2022-05-30 07:47:50|135.57|134.17|135.52|134.12|135.57|134.17|135.52|134.12|3
1653896880000|2022-05-30 07:48:00|135.57|134.17|135.52|134.12|135.57|134.17|135.52|134.12|2
1653896890000|2022-05-30 07:48:10|135.53|134.13|135.62|134.22|135.62|134.22|135.53|134.13|2
1653896920000|2022-05-30 07:48:40|135.65|134.25|135.7|134.3|135.7|134.3|135.65|134.25|3
1653896940000|2022-05-30 07:49:00|135.71|134.31|135.71|134.31|135.71|134.31|135.71|134.31|1
1653896950000|2022-05-30 07:49:10|135.7|134.3|135.7|134.3|135.7|134.3|135.7|134.3|1
1653896960000|2022-05-30 07:49:20|135.69|134.29|135.69|134.29|135.69|134.29|135.69|134.29|1
1653896980000|2022-05-30 07:49:40|135.68|134.28|135.68|134.28|135.69|134.29|135.68|134.28|3
1653897000000|2022-05-30 07:50:00|135.7|134.3|135.59|134.19|135.7|134.3|135.59|134.19|6
1653897010000|2022-05-30 07:50:10|135.58|134.18|135.52|134.12|135.58|134.18|135.51|134.11|7
1653897020000|2022-05-30 07:50:20|135.51|134.11|135.52|134.12|135.52|134.12|135.51|134.11|2
1653897030000|2022-05-30 07:50:30|135.5|134.1|135.5|134.1|135.5|134.1|135.47|134.07|3
1653897060000|2022-05-30 07:51:00|135.49|134.09|135.4|134|135.49|134.09|135.4|134|6
1653897070000|2022-05-30 07:51:10|135.41|134.01|135.51|134.11|135.52|134.12|135.41|134.01|4
1653897080000|2022-05-30 07:51:20|135.48|134.08|135.4|134|135.48|134.08|135.4|134|5
1653897090000|2022-05-30 07:51:30|135.44|134.04|135.41|134.01|135.49|134.09|135.41|134.01|13
1653897100000|2022-05-30 07:51:40|135.4|134|135.4|134|135.44|134.04|135.4|134|6
1653897110000|2022-05-30 07:51:50|135.43|134.03|135.4|134|135.43|134.03|135.4|134|2
1653897120000|2022-05-30 07:52:00|135.42|134.02|135.5|134.1|135.5|134.1|135.42|134.02|5
1653897140000|2022-05-30 07:52:20|135.51|134.11|135.63|134.23|135.63|134.23|135.51|134.11|8
1653897150000|2022-05-30 07:52:30|135.67|134.27|135.59|134.19|135.67|134.27|135.59|134.19|5
1653897170000|2022-05-30 07:52:50|135.58|134.18|135.52|134.12|135.58|134.18|135.52|134.12|4
1653897180000|2022-05-30 07:53:00|135.51|134.11|135.5|134.1|135.52|134.12|135.5|134.1|5
1653897200000|2022-05-30 07:53:20|135.49|134.09|135.5|134.1|135.51|134.11|135.43|134.03|10
1653897220000|2022-05-30 07:53:40|135.49|134.09|135.49|134.09|135.49|134.09|135.49|134.09|1
1653897230000|2022-05-30 07:53:50|135.48|134.08|135.4|134|135.48|134.08|135.4|134|4
1653897260000|2022-05-30 07:54:20|135.39|133.99|135.32|133.92|135.39|133.99|135.3|133.9|6
1653897280000|2022-05-30 07:54:40|135.3|133.9|135.3|133.9|135.34|133.94|135.3|133.9|5
1653897290000|2022-05-30 07:54:50|135.34|133.94|135.3|133.9|135.34|133.94|135.3|133.9|5
1653897300000|2022-05-30 07:55:00|135.32|133.92|135.3|133.9|135.32|133.92|135.3|133.9|4
1653897310000|2022-05-30 07:55:10|135.31|133.91|135.31|133.91|135.31|133.91|135.3|133.9|3
1653897320000|2022-05-30 07:55:20|135.32|133.92|135.42|134.02|135.42|134.02|135.32|133.92|2
1653897330000|2022-05-30 07:55:30|135.45|134.05|135.42|134.02|135.45|134.05|135.42|134.02|4
1653897340000|2022-05-30 07:55:40|135.41|134.01|135.4|134|135.41|134.01|135.39|133.99|4
1653897350000|2022-05-30 07:55:50|135.43|134.03|135.49|134.09|135.51|134.11|135.43|134.03|5
1653897370000|2022-05-30 07:56:10|135.44|134.04|135.41|134.01|135.44|134.04|135.41|134.01|3
1653897380000|2022-05-30 07:56:20|135.4|134|135.39|133.99|135.4|134|135.39|133.99|2
1653897390000|2022-05-30 07:56:30|135.4|134|135.4|134|135.4|134|135.4|134|1
1653897410000|2022-05-30 07:56:50|135.45|134.05|135.48|134.08|135.48|134.08|135.45|134.05|3
1653897420000|2022-05-30 07:57:00|135.49|134.09|135.57|134.17|135.57|134.17|135.49|134.09|5
1653897430000|2022-05-30 07:57:10|135.56|134.16|135.56|134.16|135.56|134.16|135.56|134.16|1
1653897440000|2022-05-30 07:57:20|135.54|134.14|135.59|134.19|135.59|134.19|135.54|134.14|2
1653897450000|2022-05-30 07:57:30|135.62|134.22|135.59|134.19|135.62|134.22|135.59|134.19|3
1653897480000|2022-05-30 07:58:00|135.62|134.22|135.68|134.28|135.69|134.29|135.62|134.22|4
1653897490000|2022-05-30 07:58:10|135.63|134.23|135.68|134.28|135.68|134.28|135.63|134.23|5
1653897500000|2022-05-30 07:58:20|135.69|134.29|135.69|134.29|135.69|134.29|135.69|134.29|1
1653897510000|2022-05-30 07:58:30|135.68|134.28|135.69|134.29|135.69|134.29|135.68|134.28|2
1653897530000|2022-05-30 07:58:50|135.66|134.26|135.61|134.21|135.66|134.26|135.59|134.19|5
1653897540000|2022-05-30 07:59:00|135.59|134.19|135.59|134.19|135.59|134.19|135.59|134.19|1
1653897550000|2022-05-30 07:59:10|135.58|134.18|135.59|134.19|135.59|134.19|135.58|134.18|2
1653897570000|2022-05-30 07:59:30|135.6|134.2|135.69|134.29|135.69|134.29|135.6|134.2|5
1653897580000|2022-05-30 07:59:40|135.7|134.3|135.69|134.29|135.7|134.3|135.69|134.29|2
1653897610000|2022-05-30 08:00:10|135.7|134.3|135.7|134.3|135.71|134.31|135.7|134.3|5
1653897620000|2022-05-30 08:00:20|135.74|134.34|135.7|134.3|135.74|134.34|135.7|134.3|3
1653897630000|2022-05-30 08:00:30|135.73|134.33|135.7|134.3|135.73|134.33|135.7|134.3|3
1653897640000|2022-05-30 08:00:40|135.69|134.29|135.7|134.3|135.7|134.3|135.69|134.29|2
1653897650000|2022-05-30 08:00:50|135.71|134.31|135.7|134.3|135.71|134.31|135.7|134.3|2
1653897660000|2022-05-30 08:01:00|135.73|134.33|135.8|134.4|135.8|134.4|135.7|134.3|10
1653897670000|2022-05-30 08:01:10|135.75|134.35|135.75|134.35|135.75|134.35|135.75|134.35|1
1653897680000|2022-05-30 08:01:20|135.8|134.4|135.8|134.4|135.81|134.41|135.8|134.4|3
1653897690000|2022-05-30 08:01:30|135.82|134.42|135.87|134.47|135.87|134.47|135.82|134.42|3
1653897700000|2022-05-30 08:01:40|135.89|134.49|135.91|134.51|135.93|134.53|135.89|134.49|5
1653897710000|2022-05-30 08:01:50|135.9|134.5|135.9|134.5|135.91|134.51|135.9|134.5|3
1653897720000|2022-05-30 08:02:00|135.92|134.52|135.83|134.43|135.92|134.52|135.81|134.41|9
1653897730000|2022-05-30 08:02:10|135.81|134.41|135.89|134.49|135.89|134.49|135.81|134.41|4
1653897750000|2022-05-30 08:02:30|135.9|134.5|135.89|134.49|135.9|134.5|135.89|134.49|2
1653897780000|2022-05-30 08:03:00|135.91|134.51|135.89|134.49|135.91|134.51|135.82|134.42|7
1653897800000|2022-05-30 08:03:20|135.88|134.48|135.88|134.48|135.88|134.48|135.88|134.48|1
1653897810000|2022-05-30 08:03:30|135.87|134.47|135.87|134.47|135.87|134.47|135.82|134.42|5
1653897820000|2022-05-30 08:03:40|135.89|134.49|135.89|134.49|135.89|134.49|135.87|134.47|3
1653897880000|2022-05-30 08:04:40|135.93|134.53|135.98|134.58|136|134.6|135.93|134.53|6
1653897890000|2022-05-30 08:04:50|135.97|134.57|135.98|134.58|135.98|134.58|135.96|134.56|3
1653897900000|2022-05-30 08:05:00|135.96|134.56|136.02|134.62|136.03|134.63|135.96|134.56|5
1653897910000|2022-05-30 08:05:10|136.01|134.61|136.08|134.68|136.08|134.68|136|134.6|7
1653897920000|2022-05-30 08:05:20|136.07|134.67|136.08|134.68|136.08|134.68|136.07|134.67|2
1653897930000|2022-05-30 08:05:30|136.07|134.67|136.12|134.72|136.12|134.72|136.07|134.67|2
1653897940000|2022-05-30 08:05:40|136.13|134.73|136.09|134.69|136.13|134.73|136.09|134.69|4
1653897950000|2022-05-30 08:05:50|136.1|134.7|136.18|134.78|136.21|134.81|136.1|134.7|11
1653897960000|2022-05-30 08:06:00|136.19|134.79|136.19|134.79|136.19|134.79|136.19|134.79|1
1653897980000|2022-05-30 08:06:20|136.21|134.81|136.2|134.8|136.21|134.81|136.2|134.8|2
1653898000000|2022-05-30 08:06:40|136.21|134.81|136.2|134.8|136.21|134.81|136.2|134.8|2
1653898020000|2022-05-30 08:07:00|136.21|134.81|136.21|134.81|136.21|134.81|136.21|134.81|1
1653898030000|2022-05-30 08:07:10|136.2|134.8|136.19|134.79|136.2|134.8|136.19|134.79|2
1653898040000|2022-05-30 08:07:20|136.2|134.8|136.2|134.8|136.2|134.8|136.19|134.79|3
1653898050000|2022-05-30 08:07:30|136.21|134.81|136.28|134.88|136.29|134.89|136.2|134.8|9
1653898060000|2022-05-30 08:07:40|136.22|134.82|136.2|134.8|136.22|134.82|136.2|134.8|5
1653898070000|2022-05-30 08:07:50|136.21|134.81|136.11|134.71|136.21|134.81|136.11|134.71|6
1653898080000|2022-05-30 08:08:00|136.12|134.72|136.11|134.71|136.12|134.72|136.11|134.71|2
1653898100000|2022-05-30 08:08:20|136.1|134.7|136.11|134.71|136.11|134.71|136.1|134.7|2
1653898110000|2022-05-30 08:08:30|136.12|134.72|136.11|134.71|136.12|134.72|136.11|134.71|2
1653898120000|2022-05-30 08:08:40|136.13|134.73|136.11|134.71|136.13|134.73|136.11|134.71|2
1653898130000|2022-05-30 08:08:50|136.13|134.73|136.11|134.71|136.13|134.73|136.11|134.71|2
1653898140000|2022-05-30 08:09:00|136.12|134.72|136|134.6|136.12|134.72|135.99|134.59|10
1653898150000|2022-05-30 08:09:10|135.99|134.59|135.98|134.58|135.99|134.59|135.98|134.58|4
1653898180000|2022-05-30 08:09:40|135.97|134.57|135.89|134.49|135.98|134.58|135.89|134.49|5
1653898190000|2022-05-30 08:09:50|135.88|134.48|135.88|134.48|135.88|134.48|135.88|134.48|1
1653898220000|2022-05-30 08:10:20|135.89|134.49|135.87|134.47|135.89|134.49|135.87|134.47|3
1653898230000|2022-05-30 08:10:30|135.81|134.41|135.8|134.4|135.81|134.41|135.8|134.4|2
1653898240000|2022-05-30 08:10:40|135.79|134.39|135.79|134.39|135.79|134.39|135.79|134.39|1
1653898260000|2022-05-30 08:11:00|135.8|134.4|135.77|134.37|135.8|134.4|135.77|134.37|4
1653898280000|2022-05-30 08:11:20|135.72|134.32|135.78|134.38|135.78|134.38|135.72|134.32|3
1653898290000|2022-05-30 08:11:30|135.8|134.4|135.98|134.58|135.98|134.58|135.8|134.4|8
1653898300000|2022-05-30 08:11:40|136|134.6|136|134.6|136|134.6|136|134.6|1
1653898320000|2022-05-30 08:12:00|136.03|134.63|136.01|134.61|136.08|134.68|136.01|134.61|6
1653898330000|2022-05-30 08:12:10|136.02|134.62|136.01|134.61|136.02|134.62|136.01|134.61|2
1653898350000|2022-05-30 08:12:30|136.04|134.64|136.01|134.61|136.04|134.64|136.01|134.61|2
1653898370000|2022-05-30 08:12:50|136|134.6|136|134.6|136|134.6|136|134.6|1
1653898410000|2022-05-30 08:13:30|135.99|134.59|135.95|134.55|135.99|134.59|135.95|134.55|5
1653898420000|2022-05-30 08:13:40|135.91|134.51|135.91|134.51|135.96|134.56|135.9|134.5|11
1653898430000|2022-05-30 08:13:50|135.92|134.52|135.9|134.5|135.92|134.52|135.9|134.5|3
1653898440000|2022-05-30 08:14:00|135.92|134.52|136.01|134.61|136.02|134.62|135.92|134.52|5
1653898460000|2022-05-30 08:14:20|136.03|134.63|136.01|134.61|136.03|134.63|136.01|134.61|3
1653898470000|2022-05-30 08:14:30|136.02|134.62|136.01|134.61|136.02|134.62|136.01|134.61|2
1653898500000|2022-05-30 08:15:00|136.02|134.62|136.01|134.61|136.02|134.62|136.01|134.61|2
1653898520000|2022-05-30 08:15:20|136|134.6|136|134.6|136|134.6|136|134.6|1
1653898530000|2022-05-30 08:15:30|136.01|134.61|136|134.6|136.02|134.62|136|134.6|3
1653898540000|2022-05-30 08:15:40|136.03|134.63|136.1|134.7|136.1|134.7|136|134.6|8
1653898550000|2022-05-30 08:15:50|136.12|134.72|136.14|134.74|136.14|134.74|136.1|134.7|7
1653898560000|2022-05-30 08:16:00|136.17|134.77|136.17|134.77|136.17|134.77|136.17|134.77|1
1653898570000|2022-05-30 08:16:10|136.19|134.79|136.19|134.79|136.22|134.82|136.18|134.78|7
1653898580000|2022-05-30 08:16:20|136.2|134.8|136.19|134.79|136.21|134.81|136.19|134.79|3
1653898590000|2022-05-30 08:16:30|136.2|134.8|136.3|134.9|136.3|134.9|136.2|134.8|5
1653898600000|2022-05-30 08:16:40|136.29|134.89|136.3|134.9|136.3|134.9|136.28|134.88|4
1653898610000|2022-05-30 08:16:50|136.31|134.91|136.3|134.9|136.31|134.91|136.3|134.9|2
1653898620000|2022-05-30 08:17:00|136.31|134.91|136.3|134.9|136.31|134.91|136.26|134.86|10
1653898630000|2022-05-30 08:17:10|136.29|134.89|136.3|134.9|136.3|134.9|136.29|134.89|2
1653898650000|2022-05-30 08:17:30|136.29|134.89|136.22|134.82|136.29|134.89|136.22|134.82|4
1653898660000|2022-05-30 08:17:40|136.23|134.83|136.3|134.9|136.3|134.9|136.23|134.83|5
1653898670000|2022-05-30 08:17:50|136.31|134.91|136.3|134.9|136.31|134.91|136.3|134.9|2
1653898700000|2022-05-30 08:18:20|136.31|134.91|136.29|134.89|136.31|134.91|136.29|134.89|3
1653898750000|2022-05-30 08:19:10|136.3|134.9|136.29|134.89|136.3|134.9|136.29|134.89|2
1653898770000|2022-05-30 08:19:30|136.28|134.88|136.21|134.81|136.28|134.88|136.21|134.81|4
1653898780000|2022-05-30 08:19:40|136.23|134.83|136.21|134.81|136.25|134.85|136.21|134.81|4
1653898790000|2022-05-30 08:19:50|136.26|134.86|136.29|134.89|136.29|134.89|136.26|134.86|2
1653898800000|2022-05-30 08:20:00|136.3|134.9|136.29|134.89|136.3|134.9|136.29|134.89|2
1653898810000|2022-05-30 08:20:10|136.3|134.9|136.29|134.89|136.3|134.9|136.29|134.89|2
1653898820000|2022-05-30 08:20:20|136.3|134.9|136.29|134.89|136.3|134.9|136.29|134.89|2
1653898830000|2022-05-30 08:20:30|136.28|134.88|136.18|134.78|136.29|134.89|136.18|134.78|9
1653898840000|2022-05-30 08:20:40|136.17|134.77|136.17|134.77|136.17|134.77|136.17|134.77|1
1653898860000|2022-05-30 08:21:00|136.19|134.79|136.27|134.87|136.3|134.9|136.17|134.77|8
1653898870000|2022-05-30 08:21:10|136.29|134.89|136.29|134.89|136.29|134.89|136.29|134.89|1
1653898880000|2022-05-30 08:21:20|136.31|134.91|136.32|134.92|136.35|134.95|136.31|134.91|4
1653898890000|2022-05-30 08:21:30|136.33|134.93|136.29|134.89|136.33|134.93|136.28|134.88|7
1653898910000|2022-05-30 08:21:50|136.24|134.84|136.29|134.89|136.29|134.89|136.24|134.84|2
1653898920000|2022-05-30 08:22:00|136.31|134.91|136.29|134.89|136.31|134.91|136.29|134.89|2
1653898930000|2022-05-30 08:22:10|136.28|134.88|136.28|134.88|136.28|134.88|136.28|134.88|1
1653898940000|2022-05-30 08:22:20|136.29|134.89|136.29|134.89|136.29|134.89|136.29|134.89|1
1653898980000|2022-05-30 08:23:00|136.28|134.88|136.2|134.8|136.28|134.88|136.2|134.8|8
1653898990000|2022-05-30 08:23:10|136.19|134.79|136.18|134.78|136.23|134.83|136.18|134.78|5
1653899000000|2022-05-30 08:23:20|136.17|134.77|136.11|134.71|136.17|134.77|136.11|134.71|3
1653899010000|2022-05-30 08:23:30|136.1|134.7|136.09|134.69|136.1|134.7|136.09|134.69|2
1653899030000|2022-05-30 08:23:50|136.12|134.72|136.21|134.81|136.21|134.81|136.12|134.72|3
1653899040000|2022-05-30 08:24:00|136.2|134.8|136.19|134.79|136.21|134.81|136.19|134.79|4
1653899060000|2022-05-30 08:24:20|136.2|134.8|136.19|134.79|136.2|134.8|136.19|134.79|2
1653899100000|2022-05-30 08:25:00|136.18|134.78|136.19|134.79|136.19|134.79|136.18|134.78|2
1653899120000|2022-05-30 08:25:20|136.21|134.81|136.19|134.79|136.21|134.81|136.19|134.79|3
1653899140000|2022-05-30 08:25:40|136.2|134.8|136.19|134.79|136.21|134.81|136.19|134.79|3
1653899150000|2022-05-30 08:25:50|136.2|134.8|136.18|134.78|136.2|134.8|136.18|134.78|2
1653899160000|2022-05-30 08:26:00|136.21|134.81|136.19|134.79|136.21|134.81|136.19|134.79|3
1653899180000|2022-05-30 08:26:20|136.18|134.78|136.18|134.78|136.18|134.78|136.18|134.78|1
1653899190000|2022-05-30 08:26:30|136.17|134.77|136.19|134.79|136.19|134.79|136.17|134.77|3
1653899200000|2022-05-30 08:26:40|136.18|134.78|136.18|134.78|136.18|134.78|136.18|134.78|1
1653899210000|2022-05-30 08:26:50|136.17|134.77|136.09|134.69|136.17|134.77|136.09|134.69|4
1653899220000|2022-05-30 08:27:00|136.1|134.7|136.09|134.69|136.11|134.71|136.09|134.69|5
1653899230000|2022-05-30 08:27:10|136.1|134.7|136.1|134.7|136.1|134.7|136.1|134.7|1
1653899240000|2022-05-30 08:27:20|136.09|134.69|136.1|134.7|136.1|134.7|136.09|134.69|6
1653899250000|2022-05-30 08:27:30|136.12|134.72|136.19|134.79|136.19|134.79|136.12|134.72|2
1653899260000|2022-05-30 08:27:40|136.2|134.8|136.12|134.72|136.2|134.8|136.1|134.7|6
1653899270000|2022-05-30 08:27:50|136.1|134.7|136.09|134.69|136.1|134.7|136.09|134.69|2
1653899280000|2022-05-30 08:28:00|136.11|134.71|136.07|134.67|136.11|134.71|136.07|134.67|3
1653899290000|2022-05-30 08:28:10|136.09|134.69|136.08|134.68|136.1|134.7|136.08|134.68|6
1653899300000|2022-05-30 08:28:20|136.09|134.69|135.98|134.58|136.1|134.7|135.98|134.58|8
1653899310000|2022-05-30 08:28:30|135.99|134.59|135.99|134.59|135.99|134.59|135.99|134.59|1
1653899330000|2022-05-30 08:28:50|136.04|134.64|135.99|134.59|136.04|134.64|135.99|134.59|2
1653899340000|2022-05-30 08:29:00|136.04|134.64|135.99|134.59|136.04|134.64|135.99|134.59|2
1653899370000|2022-05-30 08:29:30|136.02|134.62|136|134.6|136.02|134.62|136|134.6|3
1653899380000|2022-05-30 08:29:40|136.02|134.62|136|134.6|136.04|134.64|136|134.6|3
1653899390000|2022-05-30 08:29:50|136.02|134.62|136.09|134.69|136.09|134.69|136|134.6|5
1653899400000|2022-05-30 08:30:00|136.1|134.7|135.99|134.59|136.1|134.7|135.98|134.58|14
1653899410000|2022-05-30 08:30:10|136.01|134.61|136.01|134.61|136.01|134.61|136.01|134.61|1
1653899430000|2022-05-30 08:30:30|136.04|134.64|136.07|134.67|136.07|134.67|136.04|134.64|3
1653899440000|2022-05-30 08:30:40|136.1|134.7|136.09|134.69|136.1|134.7|136.09|134.69|2
1653899460000|2022-05-30 08:31:00|136.1|134.7|136.1|134.7|136.1|134.7|136.1|134.7|1
1653899470000|2022-05-30 08:31:10|136.09|134.69|136.08|134.68|136.09|134.69|136.08|134.68|2
1653899480000|2022-05-30 08:31:20|136.09|134.69|136.08|134.68|136.09|134.69|136.08|134.68|2
1653899530000|2022-05-30 08:32:10|136.07|134.67|135.98|134.58|136.07|134.67|135.98|134.58|7
1653899540000|2022-05-30 08:32:20|135.99|134.59|135.99|134.59|135.99|134.59|135.98|134.58|3
1653899550000|2022-05-30 08:32:30|135.98|134.58|135.97|134.57|135.98|134.58|135.97|134.57|2
1653899560000|2022-05-30 08:32:40|135.99|134.59|135.97|134.57|135.99|134.59|135.97|134.57|2
1653899570000|2022-05-30 08:32:50|135.96|134.56|135.89|134.49|135.96|134.56|135.89|134.49|6
1653899580000|2022-05-30 08:33:00|135.9|134.5|135.89|134.49|135.9|134.5|135.89|134.49|2
1653899590000|2022-05-30 08:33:10|135.88|134.48|135.81|134.41|135.88|134.48|135.8|134.4|5
1653899600000|2022-05-30 08:33:20|135.8|134.4|135.89|134.49|135.92|134.52|135.79|134.39|10
1653899610000|2022-05-30 08:33:30|135.88|134.48|135.81|134.41|135.88|134.48|135.81|134.41|7
1653899620000|2022-05-30 08:33:40|135.82|134.42|135.81|134.41|135.82|134.42|135.81|134.41|4
1653899630000|2022-05-30 08:33:50|135.79|134.39|135.88|134.48|135.88|134.48|135.79|134.39|4
1653899660000|2022-05-30 08:34:20|135.87|134.47|135.88|134.48|135.88|134.48|135.87|134.47|2
1653899690000|2022-05-30 08:34:50|135.91|134.51|135.9|134.5|135.91|134.51|135.9|134.5|2
1653899700000|2022-05-30 08:35:00|135.91|134.51|135.89|134.49|135.91|134.51|135.89|134.49|3
1653899710000|2022-05-30 08:35:10|135.88|134.48|135.89|134.49|135.89|134.49|135.88|134.48|2
1653899740000|2022-05-30 08:35:40|135.88|134.48|135.88|134.48|135.88|134.48|135.88|134.48|1
1653899750000|2022-05-30 08:35:50|135.87|134.47|135.81|134.41|135.87|134.47|135.8|134.4|7
1653899760000|2022-05-30 08:36:00|135.79|134.39|135.89|134.49|135.89|134.49|135.79|134.39|5
1653899770000|2022-05-30 08:36:10|135.93|134.53|135.99|134.59|135.99|134.59|135.93|134.53|7
1653899780000|2022-05-30 08:36:20|136|134.6|136.01|134.61|136.01|134.61|136|134.6|6
1653899790000|2022-05-30 08:36:30|136.02|134.62|136|134.6|136.02|134.62|136|134.6|2
1653899800000|2022-05-30 08:36:40|135.99|134.59|135.99|134.59|135.99|134.59|135.99|134.59|1
1653899810000|2022-05-30 08:36:50|135.98|134.58|135.98|134.58|135.98|134.58|135.9|134.5|10
1653899820000|2022-05-30 08:37:00|135.96|134.56|135.93|134.53|135.96|134.56|135.9|134.5|5
1653899830000|2022-05-30 08:37:10|135.91|134.51|135.89|134.49|135.91|134.51|135.89|134.49|5
1653899850000|2022-05-30 08:37:30|135.91|134.51|135.91|134.51|135.91|134.51|135.91|134.51|1
1653899860000|2022-05-30 08:37:40|135.89|134.49|135.89|134.49|135.89|134.49|135.89|134.49|1
1653899880000|2022-05-30 08:38:00|135.88|134.48|135.89|134.49|135.89|134.49|135.81|134.41|8
1653899940000|2022-05-30 08:39:00|135.94|134.54|135.98|134.58|136.05|134.65|135.94|134.54|13
1653899950000|2022-05-30 08:39:10|135.99|134.59|135.98|134.58|135.99|134.59|135.98|134.58|2
1653899960000|2022-05-30 08:39:20|135.99|134.59|135.99|134.59|135.99|134.59|135.99|134.59|1
1653899970000|2022-05-30 08:39:30|136|134.6|135.99|134.59|136|134.6|135.99|134.59|2
1653899980000|2022-05-30 08:39:40|135.98|134.58|135.98|134.58|135.98|134.58|135.98|134.58|1
1653900000000|2022-05-30 08:40:00|135.96|134.56|135.95|134.55|135.96|134.56|135.91|134.51|3
1653900010000|2022-05-30 08:40:10|135.93|134.53|135.91|134.51|135.93|134.53|135.91|134.51|2
1653900030000|2022-05-30 08:40:30|135.9|134.5|135.9|134.5|135.9|134.5|135.9|134.5|1
1653900040000|2022-05-30 08:40:40|135.91|134.51|135.91|134.51|135.92|134.52|135.91|134.51|3
1653900070000|2022-05-30 08:41:10|135.9|134.5|135.9|134.5|135.91|134.51|135.9|134.5|3
1653900080000|2022-05-30 08:41:20|135.91|134.51|135.91|134.51|135.92|134.52|135.91|134.51|3
1653900100000|2022-05-30 08:41:40|135.9|134.5|135.9|134.5|135.9|134.5|135.9|134.5|1
1653900110000|2022-05-30 08:41:50|135.91|134.51|135.91|134.51|135.91|134.51|135.91|134.51|1
1653900120000|2022-05-30 08:42:00|135.9|134.5|135.9|134.5|135.92|134.52|135.9|134.5|3
1653900140000|2022-05-30 08:42:20|135.91|134.51|135.91|134.51|135.91|134.51|135.91|134.51|1
1653900150000|2022-05-30 08:42:30|135.92|134.52|135.92|134.52|135.92|134.52|135.92|134.52|1
1653900160000|2022-05-30 08:42:40|135.91|134.51|135.91|134.51|135.92|134.52|135.91|134.51|3
1653900170000|2022-05-30 08:42:50|135.92|134.52|135.91|134.51|135.92|134.52|135.91|134.51|2
1653900180000|2022-05-30 08:43:00|135.93|134.53|135.91|134.51|135.93|134.53|135.91|134.51|2
1653900200000|2022-05-30 08:43:20|135.93|134.53|135.91|134.51|135.93|134.53|135.91|134.51|3
1653900210000|2022-05-30 08:43:30|135.93|134.53|135.91|134.51|135.93|134.53|135.91|134.51|3
1653900230000|2022-05-30 08:43:50|135.93|134.53|135.82|134.42|135.93|134.53|135.82|134.42|10
1653900240000|2022-05-30 08:44:00|135.81|134.41|135.79|134.39|135.81|134.41|135.79|134.39|3
1653900250000|2022-05-30 08:44:10|135.8|134.4|135.74|134.34|135.8|134.4|135.74|134.34|5
1653900260000|2022-05-30 08:44:20|135.77|134.37|135.8|134.4|135.8|134.4|135.77|134.37|4
1653900270000|2022-05-30 08:44:30|135.81|134.41|135.82|134.42|135.82|134.42|135.8|134.4|3
1653900280000|2022-05-30 08:44:40|135.8|134.4|135.8|134.4|135.8|134.4|135.8|134.4|1
1653900300000|2022-05-30 08:45:00|135.81|134.41|135.75|134.35|135.82|134.42|135.75|134.35|9
1653900310000|2022-05-30 08:45:10|135.76|134.36|135.8|134.4|135.8|134.4|135.76|134.36|4
1653900320000|2022-05-30 08:45:20|135.78|134.38|135.78|134.38|135.78|134.38|135.78|134.38|1
1653900330000|2022-05-30 08:45:30|135.79|134.39|135.79|134.39|135.79|134.39|135.79|134.39|1
1653900340000|2022-05-30 08:45:40|135.8|134.4|135.79|134.39|135.8|134.4|135.79|134.39|4
1653900350000|2022-05-30 08:45:50|135.8|134.4|135.8|134.4|135.8|134.4|135.8|134.4|1
1653900360000|2022-05-30 08:46:00|135.79|134.39|135.79|134.39|135.82|134.42|135.79|134.39|4
1653900370000|2022-05-30 08:46:10|135.8|134.4|135.8|134.4|135.8|134.4|135.8|134.4|1
1653900380000|2022-05-30 08:46:20|135.79|134.39|135.79|134.39|135.79|134.39|135.79|134.39|1
1653900390000|2022-05-30 08:46:30|135.82|134.42|135.8|134.4|135.82|134.42|135.8|134.4|2
1653900400000|2022-05-30 08:46:40|135.81|134.41|135.8|134.4|135.83|134.43|135.8|134.4|4
1653900410000|2022-05-30 08:46:50|135.81|134.41|135.78|134.38|135.82|134.42|135.78|134.38|5
1653900420000|2022-05-30 08:47:00|135.77|134.37|135.8|134.4|135.8|134.4|135.77|134.37|5
1653900430000|2022-05-30 08:47:10|135.81|134.41|135.81|134.41|135.89|134.49|135.81|134.41|9
1653900450000|2022-05-30 08:47:30|135.8|134.4|135.81|134.41|135.82|134.42|135.8|134.4|3
1653900460000|2022-05-30 08:47:40|135.8|134.4|135.8|134.4|135.82|134.42|135.8|134.4|5
1653900480000|2022-05-30 08:48:00|135.81|134.41|135.79|134.39|135.81|134.41|135.79|134.39|2
1653900490000|2022-05-30 08:48:10|135.81|134.41|135.81|134.41|135.83|134.43|135.81|134.41|3
1653900510000|2022-05-30 08:48:30|135.8|134.4|135.78|134.38|135.81|134.41|135.77|134.37|7
1653900520000|2022-05-30 08:48:40|135.8|134.4|135.8|134.4|135.8|134.4|135.79|134.39|3
1653900530000|2022-05-30 08:48:50|135.79|134.39|135.79|134.39|135.79|134.39|135.79|134.39|1
1653900540000|2022-05-30 08:49:00|135.8|134.4|135.81|134.41|135.81|134.41|135.8|134.4|2
1653900550000|2022-05-30 08:49:10|135.8|134.4|135.75|134.35|135.8|134.4|135.75|134.35|4
1653900570000|2022-05-30 08:49:30|135.74|134.34|135.74|134.34|135.75|134.35|135.74|134.34|3
1653900590000|2022-05-30 08:49:50|135.75|134.35|135.8|134.4|135.8|134.4|135.75|134.35|3
1653900600000|2022-05-30 08:50:00|135.79|134.39|135.74|134.34|135.79|134.39|135.74|134.34|5
1653900620000|2022-05-30 08:50:20|135.75|134.35|135.75|134.35|135.75|134.35|135.75|134.35|1
1653900630000|2022-05-30 08:50:30|135.8|134.4|135.79|134.39|135.81|134.41|135.79|134.39|6
1653900640000|2022-05-30 08:50:40|135.8|134.4|135.8|134.4|135.81|134.41|135.8|134.4|3
1653900650000|2022-05-30 08:50:50|135.81|134.41|135.8|134.4|135.82|134.42|135.8|134.4|4
1653900660000|2022-05-30 08:51:00|135.81|134.41|135.8|134.4|135.81|134.41|135.8|134.4|2
1653900680000|2022-05-30 08:51:20|135.79|134.39|135.8|134.4|135.81|134.41|135.77|134.37|7
1653900700000|2022-05-30 08:51:40|135.82|134.42|135.8|134.4|135.82|134.42|135.8|134.4|2
1653900710000|2022-05-30 08:51:50|135.81|134.41|135.91|134.51|135.93|134.53|135.81|134.41|10
1653900720000|2022-05-30 08:52:00|135.94|134.54|135.91|134.51|135.94|134.54|135.91|134.51|3
1653900730000|2022-05-30 08:52:10|135.92|134.52|135.92|134.52|135.92|134.52|135.92|134.52|1
1653900740000|2022-05-30 08:52:20|135.91|134.51|135.91|134.51|135.91|134.51|135.91|134.51|1
1653900750000|2022-05-30 08:52:30|135.92|134.52|135.91|134.51|135.92|134.52|135.91|134.51|4
1653900760000|2022-05-30 08:52:40|135.9|134.5|135.9|134.5|135.9|134.5|135.9|134.5|1
1653900770000|2022-05-30 08:52:50|135.92|134.52|135.91|134.51|135.93|134.53|135.91|134.51|3
1653900780000|2022-05-30 08:53:00|135.95|134.55|135.92|134.52|135.95|134.55|135.92|134.52|2
1653900800000|2022-05-30 08:53:20|135.93|134.53|135.91|134.51|135.93|134.53|135.91|134.51|3
1653900820000|2022-05-30 08:53:40|135.92|134.52|135.88|134.48|135.92|134.52|135.88|134.48|3
1653900840000|2022-05-30 08:54:00|135.9|134.5|135.88|134.48|135.9|134.5|135.88|134.48|2
1653900850000|2022-05-30 08:54:10|135.9|134.5|135.92|134.52|135.93|134.53|135.9|134.5|3
1653900880000|2022-05-30 08:54:40|135.91|134.51|135.91|134.51|135.92|134.52|135.91|134.51|3
1653900890000|2022-05-30 08:54:50|135.92|134.52|135.9|134.5|135.92|134.52|135.9|134.5|3
1653900900000|2022-05-30 08:55:00|135.89|134.49|135.91|134.51|135.91|134.51|135.89|134.49|3
1653900920000|2022-05-30 08:55:20|135.9|134.5|135.93|134.53|135.93|134.53|135.9|134.5|3
1653900930000|2022-05-30 08:55:30|135.92|134.52|135.92|134.52|135.93|134.53|135.92|134.52|3
1653900950000|2022-05-30 08:55:50|135.93|134.53|135.91|134.51|135.93|134.53|135.91|134.51|3
1653900960000|2022-05-30 08:56:00|135.9|134.5|135.91|134.51|135.91|134.51|135.9|134.5|2
1653900980000|2022-05-30 08:56:20|135.9|134.5|135.91|134.51|135.91|134.51|135.89|134.49|4
1653900990000|2022-05-30 08:56:30|135.9|134.5|135.9|134.5|135.9|134.5|135.9|134.5|1
1653901030000|2022-05-30 08:57:10|135.89|134.49|135.9|134.5|135.9|134.5|135.89|134.49|2
1653901050000|2022-05-30 08:57:30|135.89|134.49|135.89|134.49|135.89|134.49|135.89|134.49|1
1653901070000|2022-05-30 08:57:50|135.9|134.5|135.9|134.5|135.9|134.5|135.9|134.5|1
1653901080000|2022-05-30 08:58:00|135.89|134.49|135.89|134.49|135.89|134.49|135.89|134.49|1
1653901090000|2022-05-30 08:58:10|135.9|134.5|135.9|134.5|135.9|134.5|135.89|134.49|3
1653901100000|2022-05-30 08:58:20|135.91|134.51|135.9|134.5|135.91|134.51|135.9|134.5|2
1653901120000|2022-05-30 08:58:40|135.91|134.51|135.83|134.43|135.91|134.51|135.83|134.43|4
1653901140000|2022-05-30 08:59:00|135.85|134.45|135.84|134.44|135.85|134.45|135.82|134.42|5
1653901150000|2022-05-30 08:59:10|135.82|134.42|135.83|134.43|135.83|134.43|135.82|134.42|2
1653901160000|2022-05-30 08:59:20|135.82|134.42|135.82|134.42|135.83|134.43|135.82|134.42|3
1653901170000|2022-05-30 08:59:30|135.83|134.43|135.83|134.43|135.83|134.43|135.82|134.42|3
1653901180000|2022-05-30 08:59:40|135.82|134.42|135.85|134.45|135.85|134.45|135.82|134.42|4
1653901190000|2022-05-30 08:59:50|135.82|134.42|135.9|134.5|135.91|134.51|135.82|134.42|5
1653901200000|2022-05-30 09:00:00|135.93|134.53|135.92|134.52|135.95|134.55|135.92|134.52|4
1653901210000|2022-05-30 09:00:10|135.94|134.54|135.91|134.51|135.95|134.55|135.91|134.51|5
1653901230000|2022-05-30 09:00:30|135.92|134.52|135.92|134.52|135.92|134.52|135.92|134.52|1
1653901240000|2022-05-30 09:00:40|135.91|134.51|135.91|134.51|135.91|134.51|135.91|134.51|1
1653901250000|2022-05-30 09:00:50|135.92|134.52|135.91|134.51|135.92|134.52|135.91|134.51|2
1653901260000|2022-05-30 09:01:00|135.95|134.55|135.91|134.51|135.95|134.55|135.9|134.5|4
1653901280000|2022-05-30 09:01:20|135.92|134.52|135.93|134.53|135.93|134.53|135.92|134.52|2
1653901290000|2022-05-30 09:01:30|135.96|134.56|136.02|134.62|136.02|134.62|135.96|134.56|4
1653901300000|2022-05-30 09:01:40|136.03|134.63|136.02|134.62|136.04|134.64|136|134.6|11
1653901310000|2022-05-30 09:01:50|136.03|134.63|136.02|134.62|136.1|134.7|136.02|134.62|10
1653901320000|2022-05-30 09:02:00|136.01|134.61|136.01|134.61|136.01|134.61|136.01|134.61|1
1653901330000|2022-05-30 09:02:10|136.02|134.62|136.01|134.61|136.02|134.62|136.01|134.61|2
1653901340000|2022-05-30 09:02:20|136|134.6|136|134.6|136|134.6|136|134.6|1
1653901350000|2022-05-30 09:02:30|136.01|134.61|136.01|134.61|136.02|134.62|136|134.6|5
1653901360000|2022-05-30 09:02:40|136.02|134.62|136.01|134.61|136.02|134.62|136.01|134.61|2
1653901370000|2022-05-30 09:02:50|136|134.6|135.9|134.5|136|134.6|135.89|134.49|8
1653901380000|2022-05-30 09:03:00|135.89|134.49|135.89|134.49|135.91|134.51|135.89|134.49|3
1653901390000|2022-05-30 09:03:10|135.9|134.5|135.91|134.51|135.92|134.52|135.9|134.5|4
1653901400000|2022-05-30 09:03:20|135.9|134.5|135.84|134.44|135.9|134.5|135.84|134.44|4
1653901410000|2022-05-30 09:03:30|135.82|134.42|135.9|134.5|135.91|134.51|135.82|134.42|4
1653901430000|2022-05-30 09:03:50|135.89|134.49|135.81|134.41|135.89|134.49|135.8|134.4|7
1653901440000|2022-05-30 09:04:00|135.83|134.43|135.8|134.4|135.83|134.43|135.8|134.4|4
1653901450000|2022-05-30 09:04:10|135.82|134.42|135.81|134.41|135.83|134.43|135.81|134.41|5
1653901460000|2022-05-30 09:04:20|135.82|134.42|135.81|134.41|135.82|134.42|135.81|134.41|2
1653901470000|2022-05-30 09:04:30|135.8|134.4|135.81|134.41|135.81|134.41|135.8|134.4|2
1653901480000|2022-05-30 09:04:40|135.82|134.42|135.8|134.4|135.82|134.42|135.8|134.4|5
1653901490000|2022-05-30 09:04:50|135.79|134.39|135.51|134.11|135.79|134.39|135.5|134.1|13
1653901500000|2022-05-30 09:05:00|135.5|134.1|135.46|134.06|135.5|134.1|135.43|134.03|5
1653901520000|2022-05-30 09:05:20|135.49|134.09|135.49|134.09|135.49|134.09|135.49|134.09|1
1653901540000|2022-05-30 09:05:40|135.48|134.08|135.31|133.91|135.48|134.08|135.31|133.91|15
1653901550000|2022-05-30 09:05:50|135.32|133.92|135.22|133.82|135.33|133.93|135.22|133.82|8
1653901560000|2022-05-30 09:06:00|135.21|133.81|135.2|133.8|135.22|133.82|135.2|133.8|4
1653901570000|2022-05-30 09:06:10|135.21|133.81|135.12|133.72|135.21|133.81|135.11|133.71|6
1653901580000|2022-05-30 09:06:20|135.11|133.71|135.17|133.77|135.17|133.77|135.11|133.71|6
1653901590000|2022-05-30 09:06:30|135.16|133.76|135.12|133.72|135.16|133.76|135.12|133.72|6
1653901600000|2022-05-30 09:06:40|135.13|133.73|135.13|133.73|135.17|133.77|135.13|133.73|7
1653901610000|2022-05-30 09:06:50|135.14|133.74|135.12|133.72|135.16|133.76|135.12|133.72|5
1653901620000|2022-05-30 09:07:00|135.14|133.74|135.21|133.81|135.21|133.81|135.14|133.74|3
1653901630000|2022-05-30 09:07:10|135.24|133.84|135.24|133.84|135.24|133.84|135.23|133.83|3
1653901640000|2022-05-30 09:07:20|135.25|133.85|135.24|133.84|135.25|133.85|135.24|133.84|2
1653901650000|2022-05-30 09:07:30|135.25|133.85|135.29|133.89|135.29|133.89|135.25|133.85|5
1653901660000|2022-05-30 09:07:40|135.3|133.9|135.34|133.94|135.35|133.95|135.3|133.9|4
1653901670000|2022-05-30 09:07:50|135.33|133.93|135.33|133.93|135.33|133.93|135.33|133.93|1
1653901680000|2022-05-30 09:08:00|135.35|133.95|135.32|133.92|135.35|133.95|135.32|133.92|6
1653901690000|2022-05-30 09:08:10|135.31|133.91|135.31|133.91|135.31|133.91|135.31|133.91|1
1653901700000|2022-05-30 09:08:20|135.28|133.88|135.24|133.84|135.28|133.88|135.24|133.84|3
1653901710000|2022-05-30 09:08:30|135.23|133.83|135.24|133.84|135.25|133.85|135.23|133.83|3
1653901720000|2022-05-30 09:08:40|135.27|133.87|135.23|133.83|135.27|133.87|135.23|133.83|4
1653901730000|2022-05-30 09:08:50|135.24|133.84|135.22|133.82|135.24|133.84|135.22|133.82|3
1653901740000|2022-05-30 09:09:00|135.24|133.84|135.22|133.82|135.25|133.85|135.22|133.82|6
1653901750000|2022-05-30 09:09:10|135.14|133.74|135.13|133.73|135.14|133.74|135.13|133.73|2
1653901760000|2022-05-30 09:09:20|135.12|133.72|135.12|133.72|135.13|133.73|135.12|133.72|3
1653901770000|2022-05-30 09:09:30|135.13|133.73|135.21|133.81|135.21|133.81|135.13|133.73|5
1653901790000|2022-05-30 09:09:50|135.17|133.77|135.15|133.75|135.17|133.77|135.15|133.75|3
1653901800000|2022-05-30 09:10:00|135.16|133.76|135.13|133.73|135.16|133.76|135.13|133.73|3
1653901810000|2022-05-30 09:10:10|135.14|133.74|135.13|133.73|135.15|133.75|135.13|133.73|5
1653901830000|2022-05-30 09:10:30|135.12|133.72|135.12|133.72|135.16|133.76|135.12|133.72|4
1653901840000|2022-05-30 09:10:40|135.13|133.73|135.01|133.61|135.13|133.73|135.01|133.61|7
1653901850000|2022-05-30 09:10:50|135.03|133.63|135.02|133.62|135.04|133.64|135.02|133.62|3
1653901860000|2022-05-30 09:11:00|135.01|133.61|135.01|133.61|135.02|133.62|135.01|133.61|3
1653901870000|2022-05-30 09:11:10|135|133.6|135|133.6|135|133.6|135|133.6|1
1653901890000|2022-05-30 09:11:30|135.01|133.61|134.93|133.53|135.01|133.61|134.93|133.53|4
1653901900000|2022-05-30 09:11:40|135.02|133.62|134.93|133.53|135.02|133.62|134.93|133.53|8
1653901910000|2022-05-30 09:11:50|134.94|133.54|134.94|133.54|135.01|133.61|134.94|133.54|7
1653901920000|2022-05-30 09:12:00|134.96|133.56|135.01|133.61|135.01|133.61|134.95|133.55|6
1653901930000|2022-05-30 09:12:10|135.03|133.63|135.04|133.64|135.04|133.64|135.01|133.61|3
1653901940000|2022-05-30 09:12:20|135.05|133.65|135.12|133.72|135.12|133.72|135.05|133.65|3
1653901960000|2022-05-30 09:12:40|135.13|133.73|135.1|133.7|135.14|133.74|135.1|133.7|8
1653901970000|2022-05-30 09:12:50|135.06|133.66|135.12|133.72|135.12|133.72|135.03|133.63|8
1653901990000|2022-05-30 09:13:10|135.13|133.73|135.04|133.64|135.13|133.73|135.04|133.64|6
1653902000000|2022-05-30 09:13:20|135.05|133.65|135.07|133.67|135.07|133.67|135.05|133.65|3
1653902010000|2022-05-30 09:13:30|135.08|133.68|135.11|133.71|135.12|133.72|135.08|133.68|4
1653902020000|2022-05-30 09:13:40|135.12|133.72|135.04|133.64|135.12|133.72|135.04|133.64|6
1653902030000|2022-05-30 09:13:50|135.03|133.63|135.02|133.62|135.03|133.63|135.01|133.61|4
1653902040000|2022-05-30 09:14:00|135.03|133.63|135.04|133.64|135.04|133.64|135.02|133.62|3
1653902050000|2022-05-30 09:14:10|135.05|133.65|135.04|133.64|135.06|133.66|135.04|133.64|3
1653902060000|2022-05-30 09:14:20|135.05|133.65|135.05|133.65|135.06|133.66|135.05|133.65|3
1653902080000|2022-05-30 09:14:40|135.06|133.66|135.05|133.65|135.1|133.7|135.05|133.65|5
1653902090000|2022-05-30 09:14:50|135.04|133.64|135.03|133.63|135.04|133.64|135.02|133.62|6
1653902100000|2022-05-30 09:15:00|135.05|133.65|134.95|133.55|135.05|133.65|134.95|133.55|8
1653902110000|2022-05-30 09:15:10|134.93|133.53|134.93|133.53|134.93|133.53|134.93|133.53|1
1653902120000|2022-05-30 09:15:20|134.92|133.52|134.88|133.48|134.92|133.52|134.86|133.46|6
1653902130000|2022-05-30 09:15:30|134.9|133.5|134.82|133.42|134.9|133.5|134.82|133.42|15
1653902140000|2022-05-30 09:15:40|134.81|133.41|134.61|133.21|134.81|133.41|134.55|133.15|14
1653902150000|2022-05-30 09:15:50|134.65|133.25|134.54|133.14|134.65|133.25|134.54|133.14|9
1653902160000|2022-05-30 09:16:00|134.55|133.15|134.56|133.16|134.58|133.18|134.52|133.12|8
1653902190000|2022-05-30 09:16:30|134.58|133.18|134.68|133.28|134.68|133.28|134.58|133.18|5
1653902200000|2022-05-30 09:16:40|134.67|133.27|134.63|133.23|134.67|133.27|134.63|133.23|5
1653902220000|2022-05-30 09:17:00|134.64|133.24|134.71|133.31|134.71|133.31|134.63|133.23|8
1653902230000|2022-05-30 09:17:10|134.73|133.33|135.05|133.65|135.05|133.65|134.73|133.33|16
1653902240000|2022-05-30 09:17:20|135.04|133.64|135.03|133.63|135.05|133.65|135.02|133.62|8
1653902250000|2022-05-30 09:17:30|135.02|133.62|135.03|133.63|135.03|133.63|134.94|133.54|8
1653902260000|2022-05-30 09:17:40|135.04|133.64|135.12|133.72|135.12|133.72|135.03|133.63|9
1653902270000|2022-05-30 09:17:50|135.11|133.71|135.23|133.83|135.25|133.85|135.11|133.71|10
1653902280000|2022-05-30 09:18:00|135.22|133.82|135.33|133.93|135.35|133.95|135.22|133.82|8
1653902290000|2022-05-30 09:18:10|135.34|133.94|135.36|133.96|135.37|133.97|135.34|133.94|6
1653902300000|2022-05-30 09:18:20|135.37|133.97|135.5|134.1|135.5|134.1|135.37|133.97|4
1653902310000|2022-05-30 09:18:30|135.51|134.11|135.5|134.1|135.51|134.11|135.5|134.1|2
1653902320000|2022-05-30 09:18:40|135.51|134.11|135.52|134.12|135.55|134.15|135.51|134.11|4
1653902330000|2022-05-30 09:18:50|135.53|134.13|135.62|134.22|135.64|134.24|135.52|134.12|6
1653902340000|2022-05-30 09:19:00|135.63|134.23|135.63|134.23|135.65|134.25|135.62|134.22|10
1653902350000|2022-05-30 09:19:10|135.65|134.25|135.67|134.27|135.67|134.27|135.65|134.25|5
1653902360000|2022-05-30 09:19:20|135.65|134.25|135.62|134.22|135.65|134.25|135.62|134.22|3
1653902370000|2022-05-30 09:19:30|135.63|134.23|135.62|134.22|135.63|134.23|135.62|134.22|2
1653902390000|2022-05-30 09:19:50|135.63|134.23|135.7|134.3|135.7|134.3|135.63|134.23|4
1653902410000|2022-05-30 09:20:10|135.71|134.31|135.7|134.3|135.71|134.31|135.7|134.3|4
1653902420000|2022-05-30 09:20:20|135.71|134.31|135.7|134.3|135.71|134.31|135.7|134.3|2
1653902430000|2022-05-30 09:20:30|135.71|134.31|135.7|134.3|135.71|134.31|135.7|134.3|2
1653902440000|2022-05-30 09:20:40|135.71|134.31|135.71|134.31|135.71|134.31|135.71|134.31|1
1653902450000|2022-05-30 09:20:50|135.75|134.35|135.75|134.35|135.75|134.35|135.75|134.35|1
1653902460000|2022-05-30 09:21:00|135.71|134.31|135.93|134.53|135.93|134.53|135.71|134.31|15
1653902470000|2022-05-30 09:21:10|135.92|134.52|135.84|134.44|135.94|134.54|135.84|134.44|9
1653902480000|2022-05-30 09:21:20|135.83|134.43|135.81|134.41|135.84|134.44|135.78|134.38|10
1653902490000|2022-05-30 09:21:30|135.8|134.4|135.76|134.36|135.8|134.4|135.73|134.33|5
1653902500000|2022-05-30 09:21:40|135.74|134.34|135.74|134.34|135.74|134.34|135.74|134.34|1
1653902510000|2022-05-30 09:21:50|135.75|134.35|135.75|134.35|135.75|134.35|135.75|134.35|1
1653902520000|2022-05-30 09:22:00|135.78|134.38|135.85|134.45|135.86|134.46|135.78|134.38|8
1653902530000|2022-05-30 09:22:10|135.88|134.48|135.92|134.52|135.95|134.55|135.88|134.48|6
1653902540000|2022-05-30 09:22:20|135.93|134.53|135.84|134.44|135.93|134.53|135.83|134.43|6
1653902550000|2022-05-30 09:22:30|135.82|134.42|135.82|134.42|135.82|134.42|135.82|134.42|1
1653902560000|2022-05-30 09:22:40|135.83|134.43|135.84|134.44|135.86|134.46|135.83|134.43|5
1653902570000|2022-05-30 09:22:50|135.83|134.43|135.83|134.43|135.83|134.43|135.83|134.43|1
1653902580000|2022-05-30 09:23:00|135.85|134.45|135.92|134.52|135.92|134.52|135.84|134.44|11
1653902590000|2022-05-30 09:23:10|135.91|134.51|135.83|134.43|135.91|134.51|135.83|134.43|4
1653902600000|2022-05-30 09:23:20|135.85|134.45|135.82|134.42|135.86|134.46|135.82|134.42|4
1653902610000|2022-05-30 09:23:30|135.83|134.43|135.82|134.42|135.83|134.43|135.82|134.42|2
1653902620000|2022-05-30 09:23:40|135.81|134.41|135.81|134.41|135.81|134.41|135.81|134.41|1
1653902630000|2022-05-30 09:23:50|135.83|134.43|135.8|134.4|135.83|134.43|135.79|134.39|4
1653902640000|2022-05-30 09:24:00|135.81|134.41|135.83|134.43|135.85|134.45|135.81|134.41|7
1653902650000|2022-05-30 09:24:10|135.84|134.44|135.84|134.44|135.84|134.44|135.84|134.44|1
1653902660000|2022-05-30 09:24:20|135.85|134.45|135.85|134.45|135.85|134.45|135.85|134.45|1
1653902670000|2022-05-30 09:24:30|135.84|134.44|135.84|134.44|135.84|134.44|135.84|134.44|1
1653902680000|2022-05-30 09:24:40|135.85|134.45|135.85|134.45|135.85|134.45|135.85|134.45|1
1653902690000|2022-05-30 09:24:50|135.87|134.47|135.85|134.45|135.87|134.47|135.85|134.45|2
1653902700000|2022-05-30 09:25:00|135.87|134.47|135.94|134.54|135.94|134.54|135.85|134.45|5
1653902710000|2022-05-30 09:25:10|135.95|134.55|135.92|134.52|135.95|134.55|135.92|134.52|4
1653902720000|2022-05-30 09:25:20|135.91|134.51|135.86|134.46|135.91|134.51|135.85|134.45|6
1653902740000|2022-05-30 09:25:40|135.84|134.44|135.84|134.44|135.84|134.44|135.84|134.44|1
1653902750000|2022-05-30 09:25:50|135.86|134.46|135.82|134.42|135.86|134.46|135.81|134.41|4
1653902760000|2022-05-30 09:26:00|135.84|134.44|135.82|134.42|135.86|134.46|135.82|134.42|3
1653902790000|2022-05-30 09:26:30|135.83|134.43|135.83|134.43|135.87|134.47|135.83|134.43|4
1653902800000|2022-05-30 09:26:40|135.82|134.42|135.79|134.39|135.82|134.42|135.79|134.39|6
1653902810000|2022-05-30 09:26:50|135.8|134.4|135.78|134.38|135.82|134.42|135.78|134.38|4
1653902820000|2022-05-30 09:27:00|135.77|134.37|135.77|134.37|135.77|134.37|135.77|134.37|1
1653902830000|2022-05-30 09:27:10|135.78|134.38|135.78|134.38|135.79|134.39|135.77|134.37|4
1653902840000|2022-05-30 09:27:20|135.79|134.39|135.85|134.45|135.85|134.45|135.79|134.39|7
1653902850000|2022-05-30 09:27:30|135.84|134.44|135.85|134.45|135.85|134.45|135.84|134.44|2
1653902860000|2022-05-30 09:27:40|135.84|134.44|135.83|134.43|135.88|134.48|135.83|134.43|6
1653902870000|2022-05-30 09:27:50|135.85|134.45|135.83|134.43|135.85|134.45|135.83|134.43|2
1653902880000|2022-05-30 09:28:00|135.82|134.42|135.84|134.44|135.84|134.44|135.82|134.42|2
1653902890000|2022-05-30 09:28:10|135.83|134.43|135.81|134.41|135.83|134.43|135.81|134.41|3
1653902900000|2022-05-30 09:28:20|135.82|134.42|135.81|134.41|135.82|134.42|135.81|134.41|2
1653902910000|2022-05-30 09:28:30|135.82|134.42|135.77|134.37|135.82|134.42|135.77|134.37|6
1653902920000|2022-05-30 09:28:40|135.78|134.38|135.8|134.4|135.8|134.4|135.78|134.38|2
1653902940000|2022-05-30 09:29:00|135.79|134.39|135.81|134.41|135.81|134.41|135.79|134.39|3
1653902950000|2022-05-30 09:29:10|135.84|134.44|135.87|134.47|135.94|134.54|135.84|134.44|11
1653902960000|2022-05-30 09:29:20|135.86|134.46|135.86|134.46|135.86|134.46|135.85|134.45|3
1653902970000|2022-05-30 09:29:30|135.84|134.44|135.84|134.44|135.87|134.47|135.84|134.44|4
1653902980000|2022-05-30 09:29:40|135.82|134.42|135.82|134.42|135.82|134.42|135.82|134.42|1
1653903010000|2022-05-30 09:30:10|135.85|134.45|135.85|134.45|135.85|134.45|135.82|134.42|4
1653903020000|2022-05-30 09:30:20|135.84|134.44|135.79|134.39|135.84|134.44|135.79|134.39|4
1653903040000|2022-05-30 09:30:40|135.75|134.35|135.75|134.35|135.75|134.35|135.75|134.35|1
1653903060000|2022-05-30 09:31:00|135.76|134.36|135.75|134.35|135.76|134.36|135.75|134.35|2
1653903070000|2022-05-30 09:31:10|135.73|134.33|135.73|134.33|135.73|134.33|135.73|134.33|1
1653903080000|2022-05-30 09:31:20|135.72|134.32|135.72|134.32|135.72|134.32|135.72|134.32|1
1653903110000|2022-05-30 09:31:50|135.68|134.28|135.67|134.27|135.68|134.28|135.67|134.27|2
1653903120000|2022-05-30 09:32:00|135.7|134.3|135.75|134.35|135.75|134.35|135.7|134.3|5
1653903130000|2022-05-30 09:32:10|135.76|134.36|135.76|134.36|135.77|134.37|135.76|134.36|3
1653903140000|2022-05-30 09:32:20|135.78|134.38|135.81|134.41|135.81|134.41|135.78|134.38|3
1653903160000|2022-05-30 09:32:40|135.8|134.4|135.78|134.38|135.8|134.4|135.78|134.38|3
1653903180000|2022-05-30 09:33:00|135.76|134.36|135.76|134.36|135.76|134.36|135.76|134.36|1
1653903190000|2022-05-30 09:33:10|135.74|134.34|135.76|134.36|135.76|134.36|135.74|134.34|3
1653903200000|2022-05-30 09:33:20|135.77|134.37|135.77|134.37|135.77|134.37|135.77|134.37|1
1653903210000|2022-05-30 09:33:30|135.76|134.36|135.76|134.36|135.76|134.36|135.76|134.36|1
1653903220000|2022-05-30 09:33:40|135.75|134.35|135.52|134.12|135.75|134.35|135.52|134.12|10
1653903230000|2022-05-30 09:33:50|135.53|134.13|135.62|134.22|135.62|134.22|135.52|134.12|7
1653903240000|2022-05-30 09:34:00|135.61|134.21|135.53|134.13|135.61|134.21|135.53|134.13|5
1653903250000|2022-05-30 09:34:10|135.52|134.12|135.46|134.06|135.52|134.12|135.46|134.06|2
1653903260000|2022-05-30 09:34:20|135.47|134.07|135.41|134.01|135.47|134.07|135.41|134.01|7
1653903270000|2022-05-30 09:34:30|135.4|134|135.33|133.93|135.4|134|135.33|133.93|4
1653903280000|2022-05-30 09:34:40|135.32|133.92|135.31|133.91|135.32|133.92|135.31|133.91|2
1653903290000|2022-05-30 09:34:50|135.3|133.9|135.29|133.89|135.3|133.9|135.29|133.89|2
1653903300000|2022-05-30 09:35:00|135.3|133.9|135.31|133.91|135.32|133.92|135.29|133.89|4
1653903310000|2022-05-30 09:35:10|135.32|133.92|135.37|133.97|135.37|133.97|135.32|133.92|6
1653903320000|2022-05-30 09:35:20|135.4|134|135.4|134|135.4|134|135.4|134|1
1653903330000|2022-05-30 09:35:30|135.43|134.03|135.54|134.14|135.54|134.14|135.43|134.03|5
1653903340000|2022-05-30 09:35:40|135.52|134.12|135.64|134.24|135.64|134.24|135.51|134.11|9
1653903350000|2022-05-30 09:35:50|135.63|134.23|135.63|134.23|135.65|134.25|135.58|134.18|9
1653903360000|2022-05-30 09:36:00|135.64|134.24|135.68|134.28|135.68|134.28|135.64|134.24|7
1653903370000|2022-05-30 09:36:10|135.76|134.36|135.83|134.43|135.83|134.43|135.76|134.36|4
1653903380000|2022-05-30 09:36:20|135.88|134.48|135.85|134.45|135.88|134.48|135.83|134.43|3
1653903390000|2022-05-30 09:36:30|135.84|134.44|135.76|134.36|135.86|134.46|135.76|134.36|8
1653903400000|2022-05-30 09:36:40|135.79|134.39|135.81|134.41|135.81|134.41|135.77|134.37|7
1653903410000|2022-05-30 09:36:50|135.8|134.4|135.65|134.25|135.8|134.4|135.65|134.25|6
1653903420000|2022-05-30 09:37:00|135.64|134.24|135.64|134.24|135.64|134.24|135.63|134.23|3
1653903430000|2022-05-30 09:37:10|135.63|134.23|135.63|134.23|135.63|134.23|135.63|134.23|1
1653903440000|2022-05-30 09:37:20|135.62|134.22|135.61|134.21|135.62|134.22|135.61|134.21|4
1653903460000|2022-05-30 09:37:40|135.6|134.2|135.6|134.2|135.6|134.2|135.6|134.2|1
1653903470000|2022-05-30 09:37:50|135.61|134.21|135.61|134.21|135.61|134.21|135.6|134.2|3
1653903480000|2022-05-30 09:38:00|135.64|134.24|135.64|134.24|135.64|134.24|135.64|134.24|1
1653903490000|2022-05-30 09:38:10|135.63|134.23|135.61|134.21|135.63|134.23|135.61|134.21|3
1653903500000|2022-05-30 09:38:20|135.6|134.2|135.48|134.08|135.6|134.2|135.43|134.03|19
1653903510000|2022-05-30 09:38:30|135.47|134.07|135.43|134.03|135.49|134.09|135.43|134.03|7
1653903520000|2022-05-30 09:38:40|135.44|134.04|135.45|134.05|135.45|134.05|135.44|134.04|2
1653903530000|2022-05-30 09:38:50|135.43|134.03|135.41|134.01|135.43|134.03|135.41|134.01|3
1653903550000|2022-05-30 09:39:10|135.42|134.02|135.42|134.02|135.42|134.02|135.42|134.02|1
1653903570000|2022-05-30 09:39:30|135.41|134.01|135.42|134.02|135.42|134.02|135.41|134.01|2
1653903580000|2022-05-30 09:39:40|135.44|134.04|135.53|134.13|135.57|134.17|135.44|134.04|13
1653903590000|2022-05-30 09:39:50|135.52|134.12|135.44|134.04|135.52|134.12|135.44|134.04|7
1653903600000|2022-05-30 09:40:00|135.43|134.03|135.43|134.03|135.53|134.13|135.41|134.01|13
1653903610000|2022-05-30 09:40:10|135.44|134.04|135.43|134.03|135.47|134.07|135.43|134.03|5
1653903620000|2022-05-30 09:40:20|135.42|134.02|135.44|134.04|135.44|134.04|135.42|134.02|7
1653903630000|2022-05-30 09:40:30|135.45|134.05|135.48|134.08|135.48|134.08|135.42|134.02|11
1653903640000|2022-05-30 09:40:40|135.49|134.09|135.42|134.02|135.5|134.1|135.42|134.02|8
1653903650000|2022-05-30 09:40:50|135.43|134.03|135.43|134.03|135.45|134.05|135.43|134.03|6
1653903660000|2022-05-30 09:41:00|135.44|134.04|135.44|134.04|135.44|134.04|135.44|134.04|1
1653903670000|2022-05-30 09:41:10|135.46|134.06|135.44|134.04|135.48|134.08|135.44|134.04|4
1653903690000|2022-05-30 09:41:30|135.45|134.05|135.49|134.09|135.49|134.09|135.44|134.04|3
1653903700000|2022-05-30 09:41:40|135.5|134.1|135.53|134.13|135.54|134.14|135.5|134.1|8
1653903720000|2022-05-30 09:42:00|135.54|134.14|135.52|134.12|135.54|134.14|135.52|134.12|3
1653903730000|2022-05-30 09:42:10|135.53|134.13|135.56|134.16|135.56|134.16|135.51|134.11|6
1653903740000|2022-05-30 09:42:20|135.57|134.17|135.61|134.21|135.61|134.21|135.57|134.17|5
1653903750000|2022-05-30 09:42:30|135.57|134.17|135.43|134.03|135.57|134.17|135.42|134.02|10
1653903760000|2022-05-30 09:42:40|135.45|134.05|135.51|134.11|135.52|134.12|135.45|134.05|5
1653903770000|2022-05-30 09:42:50|135.5|134.1|135.43|134.03|135.5|134.1|135.43|134.03|7
1653903830000|2022-05-30 09:43:50|135.42|134.02|135.42|134.02|135.42|134.02|135.42|134.02|1
1653903840000|2022-05-30 09:44:00|135.41|134.01|135.41|134.01|135.43|134.03|135.4|134|6
1653903850000|2022-05-30 09:44:10|135.42|134.02|135.42|134.02|135.42|134.02|135.32|133.92|10
1653903860000|2022-05-30 09:44:20|135.41|134.01|135.41|134.01|135.41|134.01|135.38|133.98|6
1653903870000|2022-05-30 09:44:30|135.4|134|135.37|133.97|135.4|134|135.32|133.92|12
1653903880000|2022-05-30 09:44:40|135.4|134|135.42|134.02|135.43|134.03|135.35|133.95|11
1653903890000|2022-05-30 09:44:50|135.41|134.01|135.41|134.01|135.41|134.01|135.41|134.01|1
1653903900000|2022-05-30 09:45:00|135.42|134.02|135.42|134.02|135.42|134.02|135.42|134.02|1
1653903930000|2022-05-30 09:45:30|135.41|134.01|135.42|134.02|135.42|134.02|135.41|134.01|2
1653904010000|2022-05-30 09:46:50|135.41|134.01|135.4|134|135.41|134.01|135.4|134|2
1653904020000|2022-05-30 09:47:00|135.42|134.02|135.51|134.11|135.51|134.11|135.41|134.01|5
1653904030000|2022-05-30 09:47:10|135.52|134.12|135.59|134.19|135.59|134.19|135.52|134.12|2
1653904040000|2022-05-30 09:47:20|135.62|134.22|135.62|134.22|135.62|134.22|135.61|134.21|3
1653904060000|2022-05-30 09:47:40|135.63|134.23|135.62|134.22|135.63|134.23|135.62|134.22|2
1653904090000|2022-05-30 09:48:10|135.61|134.21|135.56|134.16|135.61|134.21|135.54|134.14|5
1653904100000|2022-05-30 09:48:20|135.55|134.15|135.54|134.14|135.55|134.15|135.53|134.13|4
1653904120000|2022-05-30 09:48:40|135.52|134.12|135.52|134.12|135.52|134.12|135.52|134.12|1
1653904150000|2022-05-30 09:49:10|135.53|134.13|135.6|134.2|135.62|134.22|135.53|134.13|6
1653904190000|2022-05-30 09:49:50|135.59|134.19|135.53|134.13|135.59|134.19|135.53|134.13|2
1653904200000|2022-05-30 09:50:00|135.54|134.14|135.61|134.21|135.63|134.23|135.54|134.14|6
1653904220000|2022-05-30 09:50:20|135.6|134.2|135.6|134.2|135.6|134.2|135.6|134.2|1
1653904230000|2022-05-30 09:50:30|135.59|134.19|135.6|134.2|135.6|134.2|135.59|134.19|2
1653904240000|2022-05-30 09:50:40|135.59|134.19|135.59|134.19|135.59|134.19|135.59|134.19|1
1653904250000|2022-05-30 09:50:50|135.6|134.2|135.59|134.19|135.6|134.2|135.59|134.19|2
1653904270000|2022-05-30 09:51:10|135.56|134.16|135.51|134.11|135.56|134.16|135.51|134.11|4
1653904290000|2022-05-30 09:51:30|135.5|134.1|135.5|134.1|135.5|134.1|135.5|134.1|1
1653904310000|2022-05-30 09:51:50|135.53|134.13|135.51|134.11|135.53|134.13|135.51|134.11|2
1653904330000|2022-05-30 09:52:10|135.52|134.12|135.52|134.12|135.52|134.12|135.52|134.12|1
1653904430000|2022-05-30 09:53:50|135.5|134.1|135.44|134.04|135.5|134.1|135.42|134.02|6
1653904440000|2022-05-30 09:54:00|135.42|134.02|135.42|134.02|135.42|134.02|135.42|134.02|1
1653904450000|2022-05-30 09:54:10|135.43|134.03|135.5|134.1|135.51|134.11|135.43|134.03|6
1653904460000|2022-05-30 09:54:20|135.49|134.09|135.42|134.02|135.49|134.09|135.42|134.02|3
1653904470000|2022-05-30 09:54:30|135.41|134.01|135.41|134.01|135.41|134.01|135.41|134.01|1
1653904490000|2022-05-30 09:54:50|135.4|134|135.41|134.01|135.42|134.02|135.4|134|3
1653904500000|2022-05-30 09:55:00|135.4|134|135.39|133.99|135.4|134|135.39|133.99|2
1653904510000|2022-05-30 09:55:10|135.4|134|135.39|133.99|135.4|134|135.39|133.99|2
1653904520000|2022-05-30 09:55:20|135.38|133.98|135.38|133.98|135.38|133.98|135.38|133.98|1
1653904530000|2022-05-30 09:55:30|135.37|133.97|135.37|133.97|135.37|133.97|135.37|133.97|1
1653904540000|2022-05-30 09:55:40|135.38|133.98|135.3|133.9|135.38|133.98|135.3|133.9|3
1653904550000|2022-05-30 09:55:50|135.29|133.89|135.3|133.9|135.3|133.9|135.29|133.89|2
1653904560000|2022-05-30 09:56:00|135.29|133.89|135.3|133.9|135.31|133.91|135.29|133.89|4
1653904570000|2022-05-30 09:56:10|135.32|133.92|135.3|133.9|135.32|133.92|135.3|133.9|3
1653904590000|2022-05-30 09:56:30|135.32|133.92|135.29|133.89|135.32|133.92|135.29|133.89|3
1653904610000|2022-05-30 09:56:50|135.26|133.86|135.28|133.88|135.29|133.89|135.26|133.86|3
1653904620000|2022-05-30 09:57:00|135.29|133.89|135.27|133.87|135.29|133.89|135.27|133.87|3
1653904640000|2022-05-30 09:57:20|135.28|133.88|135.21|133.81|135.28|133.88|135.21|133.81|4
1653904650000|2022-05-30 09:57:30|135.2|133.8|135.2|133.8|135.2|133.8|135.2|133.8|1
1653904660000|2022-05-30 09:57:40|135.22|133.82|135.22|133.82|135.31|133.91|135.22|133.82|7
1653904670000|2022-05-30 09:57:50|135.27|133.87|135.21|133.81|135.27|133.87|135.19|133.79|12
1653904680000|2022-05-30 09:58:00|135.22|133.82|135.25|133.85|135.25|133.85|135.22|133.82|5
1653904690000|2022-05-30 09:58:10|135.21|133.81|135.28|133.88|135.31|133.91|135.21|133.81|9
1653904700000|2022-05-30 09:58:20|135.29|133.89|135.29|133.89|135.31|133.91|135.29|133.89|4
1653904710000|2022-05-30 09:58:30|135.3|133.9|135.34|133.94|135.34|133.94|135.19|133.79|12
1653904720000|2022-05-30 09:58:40|135.35|133.95|135.41|134.01|135.42|134.02|135.35|133.95|4
1653904730000|2022-05-30 09:58:50|135.4|134|135.41|134.01|135.41|134.01|135.4|134|2
1653904740000|2022-05-30 09:59:00|135.42|134.02|135.42|134.02|135.42|134.02|135.42|134.02|1
1653904750000|2022-05-30 09:59:10|135.41|134.01|135.32|133.92|135.42|134.02|135.32|133.92|9
1653904770000|2022-05-30 09:59:30|135.31|133.91|135.25|133.85|135.31|133.91|135.21|133.81|9
1653904780000|2022-05-30 09:59:40|135.24|133.84|135.3|133.9|135.31|133.91|135.2|133.8|10
1653904790000|2022-05-30 09:59:50|135.32|133.92|135.3|133.9|135.32|133.92|135.29|133.89|6
1653904800000|2022-05-30 10:00:00|135.29|133.89|135.31|133.91|135.32|133.92|135.21|133.81|12
1653904810000|2022-05-30 10:00:10|135.3|133.9|135.41|134.01|135.42|134.02|135.28|133.88|15
1653904820000|2022-05-30 10:00:20|135.4|134|135.4|134|135.4|134|135.4|134|1
1653904850000|2022-05-30 10:00:50|135.41|134.01|135.42|134.02|135.44|134.04|135.41|134.01|4
1653904860000|2022-05-30 10:01:00|135.45|134.05|135.46|134.06|135.46|134.06|135.45|134.05|2
1653904880000|2022-05-30 10:01:20|135.47|134.07|135.47|134.07|135.47|134.07|135.47|134.07|1
1653904900000|2022-05-30 10:01:40|135.48|134.08|135.47|134.07|135.48|134.08|135.47|134.07|2
1653904910000|2022-05-30 10:01:50|135.5|134.1|135.57|134.17|135.57|134.17|135.5|134.1|2
1653904920000|2022-05-30 10:02:00|135.61|134.21|135.64|134.24|135.65|134.25|135.61|134.21|4
1653904930000|2022-05-30 10:02:10|135.63|134.23|135.63|134.23|135.66|134.26|135.61|134.21|11
1653904940000|2022-05-30 10:02:20|135.64|134.24|135.65|134.25|135.65|134.25|135.64|134.24|2
1653904950000|2022-05-30 10:02:30|135.63|134.23|135.63|134.23|135.63|134.23|135.62|134.22|3
1653904960000|2022-05-30 10:02:40|135.62|134.22|135.63|134.23|135.64|134.24|135.62|134.22|4
1653904970000|2022-05-30 10:02:50|135.64|134.24|135.62|134.22|135.64|134.24|135.62|134.22|3
1653904980000|2022-05-30 10:03:00|135.61|134.21|135.62|134.22|135.62|134.22|135.61|134.21|2
1653905000000|2022-05-30 10:03:20|135.63|134.23|135.66|134.26|135.66|134.26|135.63|134.23|4
1653905010000|2022-05-30 10:03:30|135.67|134.27|135.67|134.27|135.67|134.27|135.67|134.27|1
1653905020000|2022-05-30 10:03:40|135.66|134.26|135.62|134.22|135.66|134.26|135.62|134.22|4
1653905030000|2022-05-30 10:03:50|135.63|134.23|135.63|134.23|135.63|134.23|135.61|134.21|4
1653905040000|2022-05-30 10:04:00|135.62|134.22|135.44|134.04|135.62|134.22|135.44|134.04|11
1653905060000|2022-05-30 10:04:20|135.45|134.05|135.46|134.06|135.46|134.06|135.45|134.05|4
1653905070000|2022-05-30 10:04:30|135.44|134.04|135.41|134.01|135.47|134.07|135.41|134.01|4
1653905100000|2022-05-30 10:05:00|135.4|134|135.4|134|135.4|134|135.4|134|1
1653905110000|2022-05-30 10:05:10|135.35|133.95|135.32|133.92|135.35|133.95|135.32|133.92|7
1653905120000|2022-05-30 10:05:20|135.31|133.91|135.21|133.81|135.31|133.91|135.19|133.79|12
1653905130000|2022-05-30 10:05:30|135.19|133.79|135.19|133.79|135.2|133.8|135.19|133.79|3
1653905140000|2022-05-30 10:05:40|135.18|133.78|135.12|133.72|135.19|133.79|135.12|133.72|4
1653905150000|2022-05-30 10:05:50|135.14|133.74|135.14|133.74|135.14|133.74|135.12|133.72|5
1653905160000|2022-05-30 10:06:00|135.15|133.75|135.12|133.72|135.15|133.75|135.12|133.72|2
1653905170000|2022-05-30 10:06:10|135.16|133.76|135.13|133.73|135.16|133.76|135.12|133.72|3
1653905180000|2022-05-30 10:06:20|135.15|133.75|135.2|133.8|135.21|133.81|135.15|133.75|4
1653905200000|2022-05-30 10:06:40|135.21|133.81|135.21|133.81|135.21|133.81|135.21|133.81|1
1653905220000|2022-05-30 10:07:00|135.23|133.83|135.22|133.82|135.23|133.83|135.22|133.82|2
1653905240000|2022-05-30 10:07:20|135.23|133.83|135.22|133.82|135.24|133.84|135.22|133.82|4
1653905250000|2022-05-30 10:07:30|135.21|133.81|135.21|133.81|135.21|133.81|135.21|133.81|1
1653905310000|2022-05-30 10:08:30|135.2|133.8|135.11|133.71|135.2|133.8|135.11|133.71|8
1653905320000|2022-05-30 10:08:40|135.1|133.7|135.11|133.71|135.11|133.71|135.1|133.7|2
1653905330000|2022-05-30 10:08:50|135.1|133.7|135.1|133.7|135.12|133.72|135.09|133.69|5
1653905340000|2022-05-30 10:09:00|135.09|133.69|135.09|133.69|135.11|133.71|135.09|133.69|3
1653905360000|2022-05-30 10:09:20|135.11|133.71|135.14|133.74|135.14|133.74|135.09|133.69|5
1653905370000|2022-05-30 10:09:30|135.13|133.73|135.01|133.61|135.14|133.74|135.01|133.61|14
1653905380000|2022-05-30 10:09:40|135.02|133.62|135.01|133.61|135.02|133.62|135.01|133.61|2
1653905390000|2022-05-30 10:09:50|135|133.6|135.01|133.61|135.01|133.61|135|133.6|2
1653905400000|2022-05-30 10:10:00|135|133.6|135|133.6|135.01|133.61|135|133.6|3
1653905440000|2022-05-30 10:10:40|134.93|133.53|134.94|133.54|134.98|133.58|134.93|133.53|4
1653905450000|2022-05-30 10:10:50|134.93|133.53|134.89|133.49|134.93|133.53|134.89|133.49|6
1653905460000|2022-05-30 10:11:00|134.86|133.46|134.98|133.58|134.98|133.58|134.84|133.44|11
1653905470000|2022-05-30 10:11:10|134.97|133.57|134.91|133.51|134.97|133.57|134.91|133.51|9
1653905480000|2022-05-30 10:11:20|134.9|133.5|134.89|133.49|134.9|133.5|134.89|133.49|2
1653905490000|2022-05-30 10:11:30|134.9|133.5|134.92|133.52|134.94|133.54|134.89|133.49|6
1653905500000|2022-05-30 10:11:40|134.93|133.53|134.99|133.59|134.99|133.59|134.93|133.53|4
1653905510000|2022-05-30 10:11:50|135.01|133.61|135.03|133.63|135.06|133.66|135.01|133.61|7
1653905520000|2022-05-30 10:12:00|135.02|133.62|135.02|133.62|135.02|133.62|135.02|133.62|1
1653905550000|2022-05-30 10:12:30|135.03|133.63|135.02|133.62|135.04|133.64|135.02|133.62|3
1653905560000|2022-05-30 10:12:40|135.03|133.63|135.01|133.61|135.03|133.63|135.01|133.61|5
1653905580000|2022-05-30 10:13:00|135.02|133.62|135.02|133.62|135.04|133.64|135.02|133.62|3
1653905610000|2022-05-30 10:13:30|135.03|133.63|135.02|133.62|135.03|133.63|135.02|133.62|2
1653905630000|2022-05-30 10:13:50|135.04|133.64|135.02|133.62|135.04|133.64|135.02|133.62|3
1653905640000|2022-05-30 10:14:00|135.07|133.67|135.12|133.72|135.12|133.72|135.07|133.67|3
1653905660000|2022-05-30 10:14:20|135.15|133.75|135.12|133.72|135.15|133.75|135.12|133.72|3
1653905690000|2022-05-30 10:14:50|135.17|133.77|135.22|133.82|135.22|133.82|135.17|133.77|3
1653905700000|2022-05-30 10:15:00|135.21|133.81|135.13|133.73|135.21|133.81|135.13|133.73|9
1653905720000|2022-05-30 10:15:20|135.14|133.74|135.14|133.74|135.14|133.74|135.14|133.74|1
1653905730000|2022-05-30 10:15:30|135.13|133.73|135.13|133.73|135.13|133.73|135.13|133.73|1
1653905740000|2022-05-30 10:15:40|135.15|133.75|135.15|133.75|135.15|133.75|135.13|133.73|4
1653905750000|2022-05-30 10:15:50|135.14|133.74|135.13|133.73|135.14|133.74|135.13|133.73|4
1653905760000|2022-05-30 10:16:00|135.12|133.72|135.13|133.73|135.13|133.73|135.12|133.72|2
1653905790000|2022-05-30 10:16:30|135.14|133.74|135.13|133.73|135.14|133.74|135.13|133.73|2
1653905810000|2022-05-30 10:16:50|135.14|133.74|135.13|133.73|135.14|133.74|135.13|133.73|2
1653905820000|2022-05-30 10:17:00|135.12|133.72|135.12|133.72|135.12|133.72|135.12|133.72|1
1653905830000|2022-05-30 10:17:10|135.13|133.73|135.13|133.73|135.13|133.73|135.13|133.73|1
1653905860000|2022-05-30 10:17:40|135.16|133.76|135.2|133.8|135.2|133.8|135.16|133.76|5
1653905870000|2022-05-30 10:17:50|135.23|133.83|135.22|133.82|135.23|133.83|135.22|133.82|6
1653905880000|2022-05-30 10:18:00|135.23|133.83|135.23|133.83|135.23|133.83|135.22|133.82|3
1653905890000|2022-05-30 10:18:10|135.22|133.82|135.22|133.82|135.22|133.82|135.22|133.82|1
1653905920000|2022-05-30 10:18:40|135.21|133.81|135.21|133.81|135.21|133.81|135.21|133.81|1
1653905930000|2022-05-30 10:18:50|135.19|133.79|135.19|133.79|135.19|133.79|135.19|133.79|1
1653905940000|2022-05-30 10:19:00|135.2|133.8|135.2|133.8|135.2|133.8|135.2|133.8|1
1653906070000|2022-05-30 10:21:10|135.25|133.85|135.25|133.85|135.25|133.85|135.25|133.85|1
1653906120000|2022-05-30 10:22:00|135.28|133.88|135.36|133.96|135.36|133.96|135.28|133.88|2
1653906160000|2022-05-30 10:22:40|135.39|133.99|135.39|133.99|135.39|133.99|135.39|133.99|1
1653906180000|2022-05-30 10:23:00|135.38|133.98|135.38|133.98|135.38|133.98|135.38|133.98|1
1653906190000|2022-05-30 10:23:10|135.39|133.99|135.39|133.99|135.39|133.99|135.38|133.98|3
1653906220000|2022-05-30 10:23:40|135.36|133.96|135.29|133.89|135.36|133.96|135.29|133.89|6
1653906230000|2022-05-30 10:23:50|135.33|133.93|135.32|133.92|135.33|133.93|135.32|133.92|2
1653906240000|2022-05-30 10:24:00|135.33|133.93|135.38|133.98|135.38|133.98|135.32|133.92|6
1653906260000|2022-05-30 10:24:20|135.41|134.01|135.4|134|135.41|134.01|135.4|134|2
1653906270000|2022-05-30 10:24:30|135.41|134.01|135.4|134|135.41|134.01|135.4|134|4
1653906290000|2022-05-30 10:24:50|135.39|133.99|135.37|133.97|135.39|133.99|135.37|133.97|2
1653906300000|2022-05-30 10:25:00|135.32|133.92|135.36|133.96|135.36|133.96|135.32|133.92|4
1653906310000|2022-05-30 10:25:10|135.34|133.94|135.34|133.94|135.34|133.94|135.34|133.94|1
1653906330000|2022-05-30 10:25:30|135.36|133.96|135.18|133.78|135.36|133.96|135.17|133.77|14
1653906350000|2022-05-30 10:25:50|135.19|133.79|135.26|133.86|135.26|133.86|135.19|133.79|3
1653906370000|2022-05-30 10:26:10|135.27|133.87|135.27|133.87|135.27|133.87|135.27|133.87|1
1653906390000|2022-05-30 10:26:30|135.28|133.88|135.28|133.88|135.28|133.88|135.28|133.88|1
1653906410000|2022-05-30 10:26:50|135.27|133.87|135.19|133.79|135.27|133.87|135.18|133.78|8
1653906420000|2022-05-30 10:27:00|135.18|133.78|135.18|133.78|135.18|133.78|135.18|133.78|1
1653906450000|2022-05-30 10:27:30|135.12|133.72|135.12|133.72|135.12|133.72|135.12|133.72|1
1653906460000|2022-05-30 10:27:40|135.13|133.73|135.18|133.78|135.18|133.78|135.13|133.73|6
1653906470000|2022-05-30 10:27:50|135.16|133.76|135.18|133.78|135.18|133.78|135.16|133.76|2
1653906490000|2022-05-30 10:28:10|135.17|133.77|135.1|133.7|135.17|133.77|135.1|133.7|3
1653906500000|2022-05-30 10:28:20|135.09|133.69|135.18|133.78|135.18|133.78|135.09|133.69|4
1653906520000|2022-05-30 10:28:40|135.19|133.79|135.27|133.87|135.27|133.87|135.19|133.79|6
1653906530000|2022-05-30 10:28:50|135.26|133.86|135.26|133.86|135.26|133.86|135.26|133.86|1
1653906540000|2022-05-30 10:29:00|135.25|133.85|135.26|133.86|135.26|133.86|135.24|133.84|3
1653906550000|2022-05-30 10:29:10|135.25|133.85|135.26|133.86|135.26|133.86|135.25|133.85|2
1653906600000|2022-05-30 10:30:00|135.28|133.88|135.29|133.89|135.3|133.9|135.28|133.88|3
1653906610000|2022-05-30 10:30:10|135.27|133.87|135.35|133.95|135.35|133.95|135.27|133.87|6
1653906620000|2022-05-30 10:30:20|135.33|133.93|135.32|133.92|135.33|133.93|135.31|133.91|5
1653906630000|2022-05-30 10:30:30|135.34|133.94|135.21|133.81|135.4|134|135.21|133.81|16
1653906640000|2022-05-30 10:30:40|135.2|133.8|135.35|133.95|135.37|133.97|135.2|133.8|15
1653906650000|2022-05-30 10:30:50|135.34|133.94|135.3|133.9|135.35|133.95|135.29|133.89|12
1653906660000|2022-05-30 10:31:00|135.32|133.92|135.31|133.91|135.35|133.95|135.25|133.85|19
1653906670000|2022-05-30 10:31:10|135.3|133.9|135.25|133.85|135.3|133.9|135.22|133.82|16
1653906680000|2022-05-30 10:31:20|135.26|133.86|135.18|133.78|135.26|133.86|135.18|133.78|12
1653906690000|2022-05-30 10:31:30|135.17|133.77|135.17|133.77|135.17|133.77|135.11|133.71|10
1653906700000|2022-05-30 10:31:40|135.18|133.78|135.21|133.81|135.21|133.81|135.09|133.69|13
1653906710000|2022-05-30 10:31:50|135.23|133.83|135.2|133.8|135.25|133.85|135.19|133.79|15
1653906720000|2022-05-30 10:32:00|135.21|133.81|135.19|133.79|135.21|133.81|135.19|133.79|3
1653906730000|2022-05-30 10:32:10|135.18|133.78|135.18|133.78|135.18|133.78|135.18|133.78|1
1653906750000|2022-05-30 10:32:30|135.17|133.77|135.09|133.69|135.17|133.77|135.09|133.69|7
1653906770000|2022-05-30 10:32:50|135.1|133.7|135.08|133.68|135.1|133.7|135.08|133.68|3
1653906780000|2022-05-30 10:33:00|135.09|133.69|135.18|133.78|135.18|133.78|135.09|133.69|5
1653906810000|2022-05-30 10:33:30|135.17|133.77|135.1|133.7|135.17|133.77|135.1|133.7|4
1653906820000|2022-05-30 10:33:40|135.09|133.69|135.08|133.68|135.12|133.72|135.08|133.68|5
1653906830000|2022-05-30 10:33:50|135.09|133.69|135.09|133.69|135.09|133.69|135.09|133.69|1
1653906840000|2022-05-30 10:34:00|135.11|133.71|135.08|133.68|135.11|133.71|135.08|133.68|3
1653906850000|2022-05-30 10:34:10|135.09|133.69|135.09|133.69|135.09|133.69|135.09|133.69|1
1653906860000|2022-05-30 10:34:20|135.1|133.7|135.12|133.72|135.12|133.72|135.09|133.69|4
1653906870000|2022-05-30 10:34:30|135.11|133.71|135.11|133.71|135.11|133.71|135.11|133.71|1
1653906880000|2022-05-30 10:34:40|135.12|133.72|135.21|133.81|135.21|133.81|135.12|133.72|9
1653906930000|2022-05-30 10:35:30|135.17|133.77|135.13|133.73|135.2|133.8|135.09|133.69|10
1653906940000|2022-05-30 10:35:40|135.12|133.72|135.14|133.74|135.14|133.74|135.12|133.72|3
1653906950000|2022-05-30 10:35:50|135.15|133.75|135.15|133.75|135.15|133.75|135.11|133.71|5
1653906960000|2022-05-30 10:36:00|135.17|133.77|135.16|133.76|135.17|133.77|135.16|133.76|2
1653907010000|2022-05-30 10:36:50|135.18|133.78|135.18|133.78|135.18|133.78|135.18|133.78|1
1653907020000|2022-05-30 10:37:00|135.17|133.77|135.17|133.77|135.17|133.77|135.17|133.77|1
1653907030000|2022-05-30 10:37:10|135.16|133.76|135.12|133.72|135.16|133.76|135.11|133.71|4
1653907040000|2022-05-30 10:37:20|135.11|133.71|135.11|133.71|135.11|133.71|135.11|133.71|1
1653907050000|2022-05-30 10:37:30|135.1|133.7|135.06|133.66|135.1|133.7|135.06|133.66|4
1653907060000|2022-05-30 10:37:40|135.05|133.65|134.81|133.41|135.05|133.65|134.81|133.41|19
1653907070000|2022-05-30 10:37:50|134.8|133.4|134.8|133.4|134.8|133.4|134.8|133.4|1
1653907080000|2022-05-30 10:38:00|134.79|133.39|134.82|133.42|134.83|133.43|134.79|133.39|4
1653907090000|2022-05-30 10:38:10|134.85|133.45|134.92|133.52|134.95|133.55|134.85|133.45|7
1653907100000|2022-05-30 10:38:20|134.91|133.51|134.98|133.58|134.99|133.59|134.91|133.51|4
1653907110000|2022-05-30 10:38:30|135|133.6|135.01|133.61|135.01|133.61|135|133.6|2
1653907140000|2022-05-30 10:39:00|135.02|133.62|135.11|133.71|135.12|133.72|135.02|133.62|4
1653907150000|2022-05-30 10:39:10|135.1|133.7|135.1|133.7|135.1|133.7|135.1|133.7|1
1653907160000|2022-05-30 10:39:20|135.11|133.71|135.1|133.7|135.11|133.71|135.1|133.7|2
1653907180000|2022-05-30 10:39:40|135.09|133.69|135.09|133.69|135.09|133.69|135.09|133.69|1
1653907200000|2022-05-30 10:40:00|135.08|133.68|135|133.6|135.08|133.68|135|133.6|5
1653907210000|2022-05-30 10:40:10|134.99|133.59|135.02|133.62|135.02|133.62|134.99|133.59|3
1653907220000|2022-05-30 10:40:20|135.04|133.64|135.1|133.7|135.12|133.72|135.04|133.64|8
1653907320000|2022-05-30 10:42:00|135.07|133.67|135.1|133.7|135.11|133.71|135.07|133.67|4
1653907340000|2022-05-30 10:42:20|135.11|133.71|135.11|133.71|135.13|133.73|135.11|133.71|4
1653907380000|2022-05-30 10:43:00|135.14|133.74|135.15|133.75|135.15|133.75|135.14|133.74|2
1653907390000|2022-05-30 10:43:10|135.14|133.74|135.11|133.71|135.14|133.74|135.1|133.7|10
1653907400000|2022-05-30 10:43:20|135.1|133.7|135.14|133.74|135.14|133.74|135.1|133.7|3
1653907410000|2022-05-30 10:43:30|135.13|133.73|135.13|133.73|135.13|133.73|135.13|133.73|1
1653907430000|2022-05-30 10:43:50|135.18|133.78|135.12|133.72|135.18|133.78|135.12|133.72|5
1653907450000|2022-05-30 10:44:10|135.13|133.73|135.13|133.73|135.13|133.73|135.13|133.73|1
1653907460000|2022-05-30 10:44:20|135.12|133.72|135.13|133.73|135.13|133.73|135.11|133.71|3
1653907480000|2022-05-30 10:44:40|135.11|133.71|135.12|133.72|135.12|133.72|135.11|133.71|2
1653907490000|2022-05-30 10:44:50|135.13|133.73|135.2|133.8|135.21|133.81|135.13|133.73|5
1653907500000|2022-05-30 10:45:00|135.19|133.79|135.19|133.79|135.19|133.79|135.19|133.79|1
1653907510000|2022-05-30 10:45:10|135.18|133.78|135.16|133.76|135.18|133.78|135.16|133.76|4
1653907520000|2022-05-30 10:45:20|135.11|133.71|135.06|133.66|135.11|133.71|135.06|133.66|10
1653907590000|2022-05-30 10:46:30|135.1|133.7|135.05|133.65|135.1|133.7|135.05|133.65|2
1653907640000|2022-05-30 10:47:20|135.09|133.69|135.15|133.75|135.15|133.75|135.09|133.69|3
1653907650000|2022-05-30 10:47:30|135.11|133.71|135.12|133.72|135.12|133.72|135.09|133.69|7
1653907660000|2022-05-30 10:47:40|135.11|133.71|135.11|133.71|135.11|133.71|135.11|133.71|1
1653907670000|2022-05-30 10:47:50|135.1|133.7|135.1|133.7|135.12|133.72|135.1|133.7|4
1653907680000|2022-05-30 10:48:00|135.12|133.72|135.1|133.7|135.13|133.73|135.1|133.7|7
1653907690000|2022-05-30 10:48:10|135.09|133.69|135.11|133.71|135.11|133.71|135.09|133.69|2
1653907700000|2022-05-30 10:48:20|135.1|133.7|135.11|133.71|135.11|133.71|135.1|133.7|2
1653907710000|2022-05-30 10:48:30|135.1|133.7|135.1|133.7|135.1|133.7|135.1|133.7|1
1653907720000|2022-05-30 10:48:40|135.09|133.69|135.07|133.67|135.09|133.69|135.07|133.67|3
1653907730000|2022-05-30 10:48:50|135.06|133.66|135.08|133.68|135.08|133.68|135.06|133.66|4
1653907740000|2022-05-30 10:49:00|135.11|133.71|135.23|133.83|135.23|133.83|135.1|133.7|6
1653907750000|2022-05-30 10:49:10|135.22|133.82|135.23|133.83|135.23|133.83|135.21|133.81|3
1653907770000|2022-05-30 10:49:30|135.24|133.84|135.11|133.71|135.24|133.84|135.11|133.71|11
1653907780000|2022-05-30 10:49:40|135.13|133.73|135.13|133.73|135.13|133.73|135.13|133.73|1
1653907790000|2022-05-30 10:49:50|135.11|133.71|135.11|133.71|135.11|133.71|135.11|133.71|1
1653907800000|2022-05-30 10:50:00|135.12|133.72|135.19|133.79|135.2|133.8|135.12|133.72|6
1653907810000|2022-05-30 10:50:10|135.18|133.78|135.1|133.7|135.18|133.78|135.1|133.7|4
1653907850000|2022-05-30 10:50:50|135.14|133.74|135.08|133.68|135.14|133.74|135.08|133.68|4
1653907870000|2022-05-30 10:51:10|135.1|133.7|135.1|133.7|135.1|133.7|135.1|133.7|1
1653907890000|2022-05-30 10:51:30|135.13|133.73|135.13|133.73|135.13|133.73|135.13|133.73|1
1653907900000|2022-05-30 10:51:40|135.14|133.74|135.14|133.74|135.14|133.74|135.14|133.74|1
1653907910000|2022-05-30 10:51:50|135.1|133.7|135.1|133.7|135.1|133.7|135.1|133.7|1
1653907960000|2022-05-30 10:52:40|135.13|133.73|135.1|133.7|135.13|133.73|135.1|133.7|2
1653907980000|2022-05-30 10:53:00|135.09|133.69|135|133.6|135.09|133.69|135|133.6|6
1653908010000|2022-05-30 10:53:30|135.02|133.62|135.04|133.64|135.04|133.64|135|133.6|3
1653908020000|2022-05-30 10:53:40|135|133.6|135|133.6|135|133.6|135|133.6|1
1653908030000|2022-05-30 10:53:50|134.99|133.59|134.99|133.59|134.99|133.59|134.99|133.59|1
1653908040000|2022-05-30 10:54:00|135.01|133.61|134.99|133.59|135.03|133.63|134.99|133.59|4
1653908070000|2022-05-30 10:54:30|135.02|133.62|134.99|133.59|135.02|133.62|134.99|133.59|2
1653908080000|2022-05-30 10:54:40|135.01|133.61|134.99|133.59|135.01|133.61|134.99|133.59|2
1653908090000|2022-05-30 10:54:50|135|133.6|134.98|133.58|135|133.6|134.98|133.58|3
1653908110000|2022-05-30 10:55:10|134.97|133.57|134.97|133.57|134.97|133.57|134.97|133.57|1
1653908120000|2022-05-30 10:55:20|134.98|133.58|134.91|133.51|134.98|133.58|134.91|133.51|4
1653908130000|2022-05-30 10:55:30|134.95|133.55|134.88|133.48|134.95|133.55|134.88|133.48|4
1653908140000|2022-05-30 10:55:40|134.87|133.47|134.87|133.47|134.89|133.49|134.87|133.47|3
1653908160000|2022-05-30 10:56:00|134.88|133.48|134.9|133.5|134.91|133.51|134.87|133.47|4
1653908170000|2022-05-30 10:56:10|134.89|133.49|134.89|133.49|134.92|133.52|134.89|133.49|4
1653908180000|2022-05-30 10:56:20|134.88|133.48|134.88|133.48|134.89|133.49|134.88|133.48|5
1653908190000|2022-05-30 10:56:30|134.87|133.47|134.87|133.47|134.87|133.47|134.87|133.47|1
1653908200000|2022-05-30 10:56:40|134.88|133.48|134.88|133.48|134.88|133.48|134.88|133.48|1
1653908210000|2022-05-30 10:56:50|134.87|133.47|134.79|133.39|134.87|133.47|134.79|133.39|7
1653908220000|2022-05-30 10:57:00|134.78|133.38|134.79|133.39|134.79|133.39|134.77|133.37|4
1653908230000|2022-05-30 10:57:10|134.78|133.38|134.78|133.38|134.78|133.38|134.78|133.38|1
1653908240000|2022-05-30 10:57:20|134.79|133.39|134.77|133.37|134.79|133.39|134.77|133.37|3
1653908250000|2022-05-30 10:57:30|134.76|133.36|134.75|133.35|134.76|133.36|134.75|133.35|2
1653908260000|2022-05-30 10:57:40|134.74|133.34|134.74|133.34|134.74|133.34|134.74|133.34|1
1653908270000|2022-05-30 10:57:50|134.73|133.33|134.74|133.34|134.74|133.34|134.73|133.33|2
1653908280000|2022-05-30 10:58:00|134.75|133.35|134.76|133.36|134.76|133.36|134.75|133.35|4
1653908290000|2022-05-30 10:58:10|134.77|133.37|134.77|133.37|134.78|133.38|134.77|133.37|3
1653908370000|2022-05-30 10:59:30|134.78|133.38|134.77|133.37|134.78|133.38|134.77|133.37|2
1653908380000|2022-05-30 10:59:40|134.76|133.36|134.75|133.35|134.76|133.36|134.75|133.35|2
1653908390000|2022-05-30 10:59:50|134.73|133.33|134.75|133.35|134.75|133.35|134.73|133.33|2
1653908400000|2022-05-30 11:00:00|134.74|133.34|134.76|133.36|134.76|133.36|134.74|133.34|6
1653908410000|2022-05-30 11:00:10|134.75|133.35|134.76|133.36|134.77|133.37|134.75|133.35|3
1653908430000|2022-05-30 11:00:30|134.77|133.37|134.81|133.41|134.82|133.42|134.77|133.37|4
1653908450000|2022-05-30 11:00:50|134.82|133.42|134.86|133.46|134.87|133.47|134.82|133.42|4
1653908460000|2022-05-30 11:01:00|134.87|133.47|134.86|133.46|134.87|133.47|134.86|133.46|2
1653908480000|2022-05-30 11:01:20|134.88|133.48|134.89|133.49|134.91|133.51|134.88|133.48|3
1653908510000|2022-05-30 11:01:50|134.88|133.48|134.88|133.48|134.88|133.48|134.88|133.48|1
1653908520000|2022-05-30 11:02:00|134.89|133.49|134.91|133.51|134.91|133.51|134.89|133.49|5
1653908550000|2022-05-30 11:02:30|134.92|133.52|134.98|133.58|134.98|133.58|134.92|133.52|6
1653908560000|2022-05-30 11:02:40|134.97|133.57|134.97|133.57|134.97|133.57|134.97|133.57|1
1653908580000|2022-05-30 11:03:00|134.98|133.58|134.5|133.1|134.98|133.58|134.5|133.1|9
1653908590000|2022-05-30 11:03:10|134.49|133.09|134.46|133.06|134.49|133.09|134.46|133.06|4
1653908600000|2022-05-30 11:03:20|134.41|133.01|134.41|133.01|134.41|133.01|134.41|133.01|1
1653908610000|2022-05-30 11:03:30|134.4|133|134.38|132.98|134.4|133|134.38|132.98|5
1653908620000|2022-05-30 11:03:40|134.37|132.97|134.34|132.94|134.38|132.98|134.29|132.89|12
1653908630000|2022-05-30 11:03:50|134.33|132.93|134.28|132.88|134.34|132.94|134.28|132.88|5
1653908640000|2022-05-30 11:04:00|134.27|132.87|134.34|132.94|134.34|132.94|134.27|132.87|7
1653908650000|2022-05-30 11:04:10|134.22|132.82|134.2|132.8|134.23|132.83|134.2|132.8|5
1653908660000|2022-05-30 11:04:20|134.21|132.81|134.24|132.84|134.25|132.85|134.21|132.81|5
1653908680000|2022-05-30 11:04:40|134.22|132.82|134.19|132.79|134.22|132.82|134.19|132.79|8
1653908690000|2022-05-30 11:04:50|134.18|132.78|134.09|132.69|134.18|132.78|134.08|132.68|10
1653908700000|2022-05-30 11:05:00|134.11|132.71|134.21|132.81|134.21|132.81|134.11|132.71|4
1653908710000|2022-05-30 11:05:10|134.2|132.8|134.21|132.81|134.22|132.82|134.2|132.8|3
1653908730000|2022-05-30 11:05:30|134.2|132.8|134.22|132.82|134.22|132.82|134.2|132.8|2
1653908740000|2022-05-30 11:05:40|134.21|132.81|134.13|132.73|134.21|132.81|134.12|132.72|6
1653908750000|2022-05-30 11:05:50|134.12|132.72|134.12|132.72|134.12|132.72|134.12|132.72|1
1653908760000|2022-05-30 11:06:00|134.14|132.74|134.17|132.77|134.17|132.77|134.12|132.72|6
1653908770000|2022-05-30 11:06:10|134.2|132.8|134.2|132.8|134.2|132.8|134.2|132.8|1
1653908790000|2022-05-30 11:06:30|134.19|132.79|134.19|132.79|134.19|132.79|134.19|132.79|1
1653908800000|2022-05-30 11:06:40|134.2|132.8|134.19|132.79|134.2|132.8|134.19|132.79|2
1653908810000|2022-05-30 11:06:50|134.2|132.8|134.2|132.8|134.2|132.8|134.2|132.8|1
1653908820000|2022-05-30 11:07:00|134.21|132.81|134.41|133.01|134.41|133.01|134.2|132.8|9
1653908830000|2022-05-30 11:07:10|134.43|133.03|134.43|133.03|134.43|133.03|134.41|133.01|6
1653908840000|2022-05-30 11:07:20|134.41|133.01|134.5|133.1|134.5|133.1|134.41|133.01|5
1653908850000|2022-05-30 11:07:30|134.49|133.09|134.62|133.22|134.63|133.23|134.49|133.09|12
1653908860000|2022-05-30 11:07:40|134.65|133.25|134.69|133.29|134.7|133.3|134.65|133.25|6
1653908870000|2022-05-30 11:07:50|134.7|133.3|134.7|133.3|134.7|133.3|134.7|133.3|1
1653908890000|2022-05-30 11:08:10|134.69|133.29|134.6|133.2|134.69|133.29|134.6|133.2|10
1653908900000|2022-05-30 11:08:20|134.61|133.21|134.6|133.2|134.61|133.21|134.6|133.2|2
1653908910000|2022-05-30 11:08:30|134.59|133.19|134.62|133.22|134.62|133.22|134.59|133.19|3
1653908920000|2022-05-30 11:08:40|134.59|133.19|134.59|133.19|134.62|133.22|134.59|133.19|3
1653908940000|2022-05-30 11:09:00|134.58|133.18|134.6|133.2|134.6|133.2|134.58|133.18|5
1653908950000|2022-05-30 11:09:10|134.62|133.22|134.62|133.22|134.62|133.22|134.62|133.22|1
1653908960000|2022-05-30 11:09:20|134.64|133.24|134.63|133.23|134.64|133.24|134.63|133.23|2
1653908970000|2022-05-30 11:09:30|134.62|133.22|134.62|133.22|134.62|133.22|134.62|133.22|1
1653908980000|2022-05-30 11:09:40|134.61|133.21|134.58|133.18|134.61|133.21|134.58|133.18|3
1653909000000|2022-05-30 11:10:00|134.61|133.21|134.62|133.22|134.64|133.24|134.6|133.2|5
1653909020000|2022-05-30 11:10:20|134.65|133.25|134.67|133.27|134.67|133.27|134.63|133.23|8
1653909060000|2022-05-30 11:11:00|134.7|133.3|134.7|133.3|134.7|133.3|134.7|133.3|1
1653909070000|2022-05-30 11:11:10|134.72|133.32|134.7|133.3|134.72|133.32|134.7|133.3|2
1653909120000|2022-05-30 11:12:00|134.69|133.29|134.68|133.28|134.69|133.29|134.68|133.28|2
1653909130000|2022-05-30 11:12:10|134.69|133.29|134.7|133.3|134.7|133.3|134.69|133.29|2
1653909170000|2022-05-30 11:12:50|134.69|133.29|134.67|133.27|134.69|133.29|134.67|133.27|3
1653909180000|2022-05-30 11:13:00|134.7|133.3|134.7|133.3|134.7|133.3|134.7|133.3|1
1653909190000|2022-05-30 11:13:10|134.69|133.29|134.68|133.28|134.69|133.29|134.68|133.28|2
1653909200000|2022-05-30 11:13:20|134.67|133.27|134.66|133.26|134.67|133.27|134.66|133.26|2
1653909230000|2022-05-30 11:13:50|134.68|133.28|134.67|133.27|134.68|133.28|134.67|133.27|2
1653909240000|2022-05-30 11:14:00|134.68|133.28|134.7|133.3|134.7|133.3|134.68|133.28|2
1653909250000|2022-05-30 11:14:10|134.71|133.31|134.71|133.31|134.71|133.31|134.7|133.3|3
1653909270000|2022-05-30 11:14:30|134.73|133.33|134.73|133.33|134.73|133.33|134.73|133.33|1
1653909280000|2022-05-30 11:14:40|134.71|133.31|134.75|133.35|134.75|133.35|134.7|133.3|3
1653909330000|2022-05-30 11:15:30|134.77|133.37|134.75|133.35|134.77|133.37|134.75|133.35|2
1653909380000|2022-05-30 11:16:20|134.77|133.37|134.75|133.35|134.77|133.37|134.75|133.35|3
1653909420000|2022-05-30 11:17:00|134.77|133.37|134.75|133.35|134.77|133.37|134.75|133.35|3
1653909450000|2022-05-30 11:17:30|134.7|133.3|134.7|133.3|134.7|133.3|134.7|133.3|1
1653909460000|2022-05-30 11:17:40|134.69|133.29|134.68|133.28|134.69|133.29|134.68|133.28|2
1653909470000|2022-05-30 11:17:50|134.7|133.3|134.7|133.3|134.7|133.3|134.69|133.29|3
1653909480000|2022-05-30 11:18:00|134.69|133.29|134.69|133.29|134.7|133.3|134.69|133.29|3
1653909490000|2022-05-30 11:18:10|134.68|133.28|134.67|133.27|134.68|133.28|134.67|133.27|2
1653909500000|2022-05-30 11:18:20|134.68|133.28|134.69|133.29|134.69|133.29|134.68|133.28|2
1653909510000|2022-05-30 11:18:30|134.68|133.28|134.68|133.28|134.68|133.28|134.68|133.28|1
1653909520000|2022-05-30 11:18:40|134.69|133.29|134.68|133.28|134.69|133.29|134.68|133.28|2
1653909530000|2022-05-30 11:18:50|134.69|133.29|134.69|133.29|134.69|133.29|134.69|133.29|1
1653909540000|2022-05-30 11:19:00|134.7|133.3|134.7|133.3|134.7|133.3|134.7|133.3|1
1653909560000|2022-05-30 11:19:20|134.69|133.29|134.72|133.32|134.72|133.32|134.69|133.29|2
1653909580000|2022-05-30 11:19:40|134.75|133.35|134.75|133.35|134.75|133.35|134.75|133.35|1
1653909600000|2022-05-30 11:20:00|134.7|133.3|134.7|133.3|134.7|133.3|134.7|133.3|1
1653909610000|2022-05-30 11:20:10|134.69|133.29|134.7|133.3|134.74|133.34|134.69|133.29|4
1653909640000|2022-05-30 11:20:40|134.72|133.32|134.7|133.3|134.74|133.34|134.69|133.29|5
1653909660000|2022-05-30 11:21:00|134.75|133.35|134.7|133.3|134.75|133.35|134.7|133.3|3
1653909670000|2022-05-30 11:21:10|134.69|133.29|134.69|133.29|134.69|133.29|134.69|133.29|1
1653909680000|2022-05-30 11:21:20|134.73|133.33|134.69|133.29|134.73|133.33|134.69|133.29|3
1653909690000|2022-05-30 11:21:30|134.68|133.28|134.69|133.29|134.7|133.3|134.64|133.24|16
1653909710000|2022-05-30 11:21:50|134.72|133.32|134.67|133.27|134.72|133.32|134.67|133.27|3
1653909720000|2022-05-30 11:22:00|134.68|133.28|134.66|133.26|134.69|133.29|134.66|133.26|4
1653909730000|2022-05-30 11:22:10|134.67|133.27|134.67|133.27|134.67|133.27|134.67|133.27|1
1653909740000|2022-05-30 11:22:20|134.66|133.26|134.66|133.26|134.66|133.26|134.66|133.26|1
1653909750000|2022-05-30 11:22:30|134.67|133.27|134.59|133.19|134.69|133.29|134.59|133.19|6
1653909760000|2022-05-30 11:22:40|134.58|133.18|134.59|133.19|134.59|133.19|134.58|133.18|2
1653909770000|2022-05-30 11:22:50|134.63|133.23|134.67|133.27|134.67|133.27|134.63|133.23|5
1653909780000|2022-05-30 11:23:00|134.7|133.3|134.69|133.29|134.72|133.32|134.69|133.29|3
1653909850000|2022-05-30 11:24:10|134.71|133.31|134.71|133.31|134.71|133.31|134.71|133.31|1
1653909860000|2022-05-30 11:24:20|134.72|133.32|134.88|133.48|134.9|133.5|134.69|133.29|11
1653909870000|2022-05-30 11:24:30|134.9|133.5|134.91|133.51|134.91|133.51|134.88|133.48|3
1653909880000|2022-05-30 11:24:40|134.92|133.52|134.9|133.5|134.94|133.54|134.89|133.49|6
1653909890000|2022-05-30 11:24:50|134.94|133.54|135|133.6|135.02|133.62|134.94|133.54|4
1653909900000|2022-05-30 11:25:00|135.02|133.62|135|133.6|135.03|133.63|135|133.6|4
1653909920000|2022-05-30 11:25:20|135.03|133.63|135|133.6|135.03|133.63|135|133.6|5
1653909930000|2022-05-30 11:25:30|135.04|133.64|135.11|133.71|135.13|133.73|135.02|133.62|13
1653909940000|2022-05-30 11:25:40|135.13|133.73|135.11|133.71|135.13|133.73|135.11|133.71|3
1653909950000|2022-05-30 11:25:50|135.07|133.67|135.04|133.64|135.09|133.69|135.04|133.64|7
1653909960000|2022-05-30 11:26:00|135.03|133.63|135.1|133.7|135.1|133.7|135|133.6|4
1653909970000|2022-05-30 11:26:10|135.11|133.71|135.15|133.75|135.16|133.76|135.1|133.7|8
1653909980000|2022-05-30 11:26:20|135.19|133.79|135.19|133.79|135.19|133.79|135.19|133.79|1
1653910010000|2022-05-30 11:26:50|135.2|133.8|135.19|133.79|135.2|133.8|135.19|133.79|2
1653910040000|2022-05-30 11:27:20|135.2|133.8|135.22|133.82|135.23|133.83|135.19|133.79|6
1653910050000|2022-05-30 11:27:30|135.23|133.83|135.28|133.88|135.28|133.88|135.23|133.83|4
1653910060000|2022-05-30 11:27:40|135.29|133.89|135.4|134|135.4|134|135.29|133.89|5
1653910080000|2022-05-30 11:28:00|135.39|133.99|135.39|133.99|135.39|133.99|135.39|133.99|1
1653910120000|2022-05-30 11:28:40|135.38|133.98|135.31|133.91|135.38|133.98|135.31|133.91|4
1653910130000|2022-05-30 11:28:50|135.33|133.93|135.3|133.9|135.33|133.93|135.3|133.9|4
1653910140000|2022-05-30 11:29:00|135.29|133.89|135.21|133.81|135.29|133.89|135.21|133.81|5
1653910150000|2022-05-30 11:29:10|135.23|133.83|135.29|133.89|135.29|133.89|135.2|133.8|5
1653910160000|2022-05-30 11:29:20|135.33|133.93|135.37|133.97|135.37|133.97|135.33|133.93|2
1653910170000|2022-05-30 11:29:30|135.39|133.99|135.42|134.02|135.45|134.05|135.37|133.97|8
1653910180000|2022-05-30 11:29:40|135.41|134.01|135.4|134|135.41|134.01|135.4|134|2
1653910190000|2022-05-30 11:29:50|135.39|133.99|135.33|133.93|135.39|133.99|135.33|133.93|5
1653910200000|2022-05-30 11:30:00|135.32|133.92|135.29|133.89|135.32|133.92|135.29|133.89|4
1653910210000|2022-05-30 11:30:10|135.28|133.88|135.27|133.87|135.28|133.88|135.27|133.87|2
1653910220000|2022-05-30 11:30:20|135.3|133.9|135.29|133.89|135.3|133.9|135.29|133.89|2
1653910230000|2022-05-30 11:30:30|135.28|133.88|135.27|133.87|135.28|133.88|135.27|133.87|2
1653910240000|2022-05-30 11:30:40|135.28|133.88|135.28|133.88|135.28|133.88|135.28|133.88|1
1653910250000|2022-05-30 11:30:50|135.29|133.89|135.28|133.88|135.29|133.89|135.28|133.88|2
1653910260000|2022-05-30 11:31:00|135.29|133.89|135.28|133.88|135.29|133.89|135.28|133.88|2
1653910270000|2022-05-30 11:31:10|135.27|133.87|135.2|133.8|135.27|133.87|135.2|133.8|8
1653910280000|2022-05-30 11:31:20|135.18|133.78|135.17|133.77|135.18|133.78|135.17|133.77|2
1653910290000|2022-05-30 11:31:30|135.16|133.76|135.1|133.7|135.16|133.76|135.1|133.7|3
1653910300000|2022-05-30 11:31:40|135.13|133.73|135.2|133.8|135.21|133.81|135.13|133.73|7
1653910310000|2022-05-30 11:31:50|135.18|133.78|135.19|133.79|135.19|133.79|135.18|133.78|2
1653910320000|2022-05-30 11:32:00|135.2|133.8|135.17|133.77|135.21|133.81|135.17|133.77|10
1653910330000|2022-05-30 11:32:10|135.2|133.8|135.2|133.8|135.2|133.8|135.17|133.77|8
1653910340000|2022-05-30 11:32:20|135.19|133.79|135.2|133.8|135.2|133.8|135.19|133.79|2
1653910360000|2022-05-30 11:32:40|135.22|133.82|135.23|133.83|135.23|133.83|135.22|133.82|2
1653910370000|2022-05-30 11:32:50|135.22|133.82|135.22|133.82|135.22|133.82|135.22|133.82|1
1653910380000|2022-05-30 11:33:00|135.21|133.81|135.18|133.78|135.24|133.84|135.18|133.78|8
1653910390000|2022-05-30 11:33:10|135.17|133.77|135.16|133.76|135.18|133.78|135.16|133.76|4
1653910400000|2022-05-30 11:33:20|135.22|133.82|135.21|133.81|135.22|133.82|135.21|133.81|2
1653910410000|2022-05-30 11:33:30|135.2|133.8|135.16|133.76|135.2|133.8|135.16|133.76|5
1653910420000|2022-05-30 11:33:40|135.17|133.77|135.17|133.77|135.17|133.77|135.17|133.77|1
1653910430000|2022-05-30 11:33:50|135.16|133.76|135.16|133.76|135.16|133.76|135.16|133.76|1
1653910440000|2022-05-30 11:34:00|135.15|133.75|135.17|133.77|135.17|133.77|135.15|133.75|2
1653910470000|2022-05-30 11:34:30|135.16|133.76|135.16|133.76|135.16|133.76|135.16|133.76|1
1653910480000|2022-05-30 11:34:40|135.15|133.75|135.16|133.76|135.22|133.82|135.15|133.75|9
1653910490000|2022-05-30 11:34:50|135.22|133.82|135.21|133.81|135.24|133.84|135.21|133.81|5
1653910500000|2022-05-30 11:35:00|135.2|133.8|135.19|133.79|135.2|133.8|135.19|133.79|2
1653910510000|2022-05-30 11:35:10|135.18|133.78|135.17|133.77|135.18|133.78|135.17|133.77|2
1653910520000|2022-05-30 11:35:20|135.18|133.78|135.16|133.76|135.18|133.78|135.16|133.76|2
1653910530000|2022-05-30 11:35:30|135.18|133.78|135.18|133.78|135.18|133.78|135.18|133.78|1
1653910550000|2022-05-30 11:35:50|135.17|133.77|135.17|133.77|135.17|133.77|135.17|133.77|1
1653910560000|2022-05-30 11:36:00|135.16|133.76|135.15|133.75|135.16|133.76|135.09|133.69|5
1653910570000|2022-05-30 11:36:10|135.14|133.74|135.17|133.77|135.17|133.77|135.14|133.74|2
1653910580000|2022-05-30 11:36:20|135.16|133.76|135.1|133.7|135.16|133.76|135.09|133.69|12
1653910590000|2022-05-30 11:36:30|135.14|133.74|135.18|133.78|135.19|133.79|135.13|133.73|6
1653910610000|2022-05-30 11:36:50|135.17|133.77|135.16|133.76|135.17|133.77|135.16|133.76|2
1653910630000|2022-05-30 11:37:10|135.15|133.75|135.15|133.75|135.15|133.75|135.15|133.75|1
1653910640000|2022-05-30 11:37:20|135.16|133.76|135.19|133.79|135.2|133.8|135.15|133.75|5
1653910650000|2022-05-30 11:37:30|135.2|133.8|135.18|133.78|135.2|133.8|135.18|133.78|3
1653910660000|2022-05-30 11:37:40|135.19|133.79|135.19|133.79|135.19|133.79|135.19|133.79|1
1653910680000|2022-05-30 11:38:00|135.18|133.78|135.18|133.78|135.18|133.78|135.18|133.78|1
1653910720000|2022-05-30 11:38:40|135.17|133.77|135.16|133.76|135.17|133.77|135.16|133.76|2
1653910730000|2022-05-30 11:38:50|135.11|133.71|135.16|133.76|135.16|133.76|135.11|133.71|8
1653910740000|2022-05-30 11:39:00|135.15|133.75|135.14|133.74|135.15|133.75|135.14|133.74|2
1653910750000|2022-05-30 11:39:10|135.16|133.76|135.17|133.77|135.18|133.78|135.16|133.76|3
1653910760000|2022-05-30 11:39:20|135.16|133.76|135.16|133.76|135.16|133.76|135.16|133.76|1
1653910780000|2022-05-30 11:39:40|135.15|133.75|135.14|133.74|135.16|133.76|135.14|133.74|3
1653910860000|2022-05-30 11:41:00|135.15|133.75|135.14|133.74|135.15|133.75|135.14|133.74|2
1653910870000|2022-05-30 11:41:10|135.15|133.75|135.13|133.73|135.15|133.75|135.13|133.73|4
1653910880000|2022-05-30 11:41:20|135.15|133.75|135.1|133.7|135.15|133.75|135.08|133.68|5
1653910890000|2022-05-30 11:41:30|135.11|133.71|135.1|133.7|135.11|133.71|135.1|133.7|2
1653910900000|2022-05-30 11:41:40|135.11|133.71|135.08|133.68|135.11|133.71|135.08|133.68|3
1653910910000|2022-05-30 11:41:50|135.12|133.72|135.11|133.71|135.12|133.72|135.11|133.71|2
1653910920000|2022-05-30 11:42:00|135.12|133.72|135.12|133.72|135.12|133.72|135.12|133.72|1
1653910930000|2022-05-30 11:42:10|135.17|133.77|135.19|133.79|135.2|133.8|135.17|133.77|5
1653910960000|2022-05-30 11:42:40|135.22|133.82|135.19|133.79|135.22|133.82|135.19|133.79|2
1653910970000|2022-05-30 11:42:50|135.2|133.8|135.19|133.79|135.2|133.8|135.19|133.79|2
1653910990000|2022-05-30 11:43:10|135.2|133.8|135.21|133.81|135.21|133.81|135.19|133.79|10
1653911000000|2022-05-30 11:43:20|135.19|133.79|135.19|133.79|135.19|133.79|135.19|133.79|1
1653911020000|2022-05-30 11:43:40|135.21|133.81|135.19|133.79|135.21|133.81|135.19|133.79|4
1653911060000|2022-05-30 11:44:20|135.18|133.78|135.17|133.77|135.18|133.78|135.17|133.77|2
1653911070000|2022-05-30 11:44:30|135.2|133.8|135.18|133.78|135.2|133.8|135.18|133.78|3
1653911100000|2022-05-30 11:45:00|135.17|133.77|135.15|133.75|135.17|133.77|135.15|133.75|3
1653911110000|2022-05-30 11:45:10|135.1|133.7|135.11|133.71|135.12|133.72|135.1|133.7|3
1653911120000|2022-05-30 11:45:20|135.09|133.69|135.1|133.7|135.1|133.7|135.09|133.69|2
1653911130000|2022-05-30 11:45:30|135.08|133.68|135.08|133.68|135.08|133.68|135.08|133.68|1
1653911140000|2022-05-30 11:45:40|135.07|133.67|135.09|133.69|135.09|133.69|135.07|133.67|3
1653911160000|2022-05-30 11:46:00|135.1|133.7|135.02|133.62|135.12|133.72|135.02|133.62|9
1653911170000|2022-05-30 11:46:10|135.01|133.61|134.98|133.58|135.01|133.61|134.98|133.58|2
1653911190000|2022-05-30 11:46:30|135.01|133.61|134.98|133.58|135.01|133.61|134.97|133.57|5
1653911200000|2022-05-30 11:46:40|134.97|133.57|135|133.6|135|133.6|134.97|133.57|2
1653911210000|2022-05-30 11:46:50|134.99|133.59|134.97|133.57|134.99|133.59|134.97|133.57|3
1653911220000|2022-05-30 11:47:00|134.96|133.56|134.96|133.56|134.98|133.58|134.96|133.56|4
1653911230000|2022-05-30 11:47:10|135.01|133.61|135|133.6|135.01|133.61|135|133.6|2
1653911240000|2022-05-30 11:47:20|135.02|133.62|134.98|133.58|135.02|133.62|134.98|133.58|5
1653911250000|2022-05-30 11:47:30|134.97|133.57|134.98|133.58|135.01|133.61|134.97|133.57|5
1653911260000|2022-05-30 11:47:40|134.97|133.57|134.96|133.56|134.97|133.57|134.96|133.56|2
1653911270000|2022-05-30 11:47:50|134.98|133.58|134.89|133.49|134.98|133.58|134.89|133.49|6
1653911280000|2022-05-30 11:48:00|134.88|133.48|134.98|133.58|134.98|133.58|134.88|133.48|10
1653911290000|2022-05-30 11:48:10|134.97|133.57|134.97|133.57|134.97|133.57|134.97|133.57|1
1653911300000|2022-05-30 11:48:20|134.98|133.58|135|133.6|135.01|133.61|134.98|133.58|3
1653911320000|2022-05-30 11:48:40|134.99|133.59|134.99|133.59|134.99|133.59|134.98|133.58|3
1653911330000|2022-05-30 11:48:50|134.98|133.58|134.98|133.58|134.98|133.58|134.97|133.57|3
1653911340000|2022-05-30 11:49:00|134.97|133.57|134.91|133.51|134.97|133.57|134.91|133.51|4
1653911350000|2022-05-30 11:49:10|134.96|133.56|134.94|133.54|134.96|133.56|134.94|133.54|3
1653911360000|2022-05-30 11:49:20|134.95|133.55|134.92|133.52|134.95|133.55|134.92|133.52|2
1653911370000|2022-05-30 11:49:30|134.91|133.51|134.88|133.48|134.91|133.51|134.88|133.48|9
1653911380000|2022-05-30 11:49:40|134.87|133.47|134.9|133.5|134.91|133.51|134.87|133.47|3
1653911390000|2022-05-30 11:49:50|134.89|133.49|134.88|133.48|134.89|133.49|134.88|133.48|2
1653911400000|2022-05-30 11:50:00|134.87|133.47|134.88|133.48|134.88|133.48|134.87|133.47|2
1653911410000|2022-05-30 11:50:10|134.94|133.54|134.97|133.57|134.97|133.57|134.94|133.54|4
1653911420000|2022-05-30 11:50:20|134.98|133.58|134.97|133.57|134.98|133.58|134.97|133.57|2
1653911430000|2022-05-30 11:50:30|134.98|133.58|134.97|133.57|134.99|133.59|134.97|133.57|3
1653911440000|2022-05-30 11:50:40|134.98|133.58|134.96|133.56|134.98|133.58|134.96|133.56|3
1653911450000|2022-05-30 11:50:50|134.97|133.57|134.96|133.56|134.97|133.57|134.96|133.56|2
1653911460000|2022-05-30 11:51:00|134.95|133.55|134.91|133.51|134.95|133.55|134.88|133.48|7
1653911470000|2022-05-30 11:51:10|134.9|133.5|134.96|133.56|134.98|133.58|134.89|133.49|8
1653911480000|2022-05-30 11:51:20|134.95|133.55|134.96|133.56|134.96|133.56|134.94|133.54|4
1653911490000|2022-05-30 11:51:30|134.95|133.55|134.96|133.56|134.96|133.56|134.95|133.55|2
1653911520000|2022-05-30 11:52:00|134.95|133.55|134.94|133.54|134.95|133.55|134.94|133.54|4
1653911530000|2022-05-30 11:52:10|134.96|133.56|134.96|133.56|134.96|133.56|134.96|133.56|1
1653911560000|2022-05-30 11:52:40|134.95|133.55|134.96|133.56|134.97|133.57|134.95|133.55|7
1653911570000|2022-05-30 11:52:50|134.98|133.58|134.96|133.56|135.01|133.61|134.96|133.56|7
1653911580000|2022-05-30 11:53:00|134.95|133.55|134.96|133.56|134.96|133.56|134.95|133.55|2
1653911590000|2022-05-30 11:53:10|134.95|133.55|134.95|133.55|134.95|133.55|134.95|133.55|1
1653911600000|2022-05-30 11:53:20|134.94|133.54|134.9|133.5|134.94|133.54|134.89|133.49|4
1653911610000|2022-05-30 11:53:30|134.89|133.49|134.87|133.47|134.89|133.49|134.87|133.47|3
1653911620000|2022-05-30 11:53:40|134.88|133.48|134.91|133.51|134.91|133.51|134.88|133.48|3
1653911630000|2022-05-30 11:53:50|134.96|133.56|134.96|133.56|134.96|133.56|134.96|133.56|1
1653911640000|2022-05-30 11:54:00|134.97|133.57|134.98|133.58|134.98|133.58|134.97|133.57|2
1653911690000|2022-05-30 11:54:50|134.94|133.54|135.01|133.61|135.05|133.65|134.94|133.54|5
1653911700000|2022-05-30 11:55:00|135|133.6|134.98|133.58|135.01|133.61|134.96|133.56|7
1653911710000|2022-05-30 11:55:10|134.97|133.57|134.97|133.57|134.97|133.57|134.97|133.57|1
1653911720000|2022-05-30 11:55:20|134.98|133.58|134.98|133.58|134.98|133.58|134.98|133.58|1
1653911730000|2022-05-30 11:55:30|134.97|133.57|134.97|133.57|134.97|133.57|134.97|133.57|1
1653911780000|2022-05-30 11:56:20|134.96|133.56|134.96|133.56|134.96|133.56|134.96|133.56|1
1653911800000|2022-05-30 11:56:40|134.97|133.57|134.96|133.56|134.97|133.57|134.96|133.56|2
1653911810000|2022-05-30 11:56:50|134.97|133.57|134.97|133.57|134.97|133.57|134.96|133.56|3
1653911880000|2022-05-30 11:58:00|134.96|133.56|134.96|133.56|134.96|133.56|134.96|133.56|1
1653911890000|2022-05-30 11:58:10|134.98|133.58|134.98|133.58|134.98|133.58|134.98|133.58|1
1653911900000|2022-05-30 11:58:20|134.97|133.57|134.98|133.58|134.98|133.58|134.97|133.57|2
1653911920000|2022-05-30 11:58:40|134.97|133.57|134.97|133.57|134.97|133.57|134.97|133.57|1
1653911930000|2022-05-30 11:58:50|134.93|133.53|134.93|133.53|134.93|133.53|134.93|133.53|1
1653911940000|2022-05-30 11:59:00|134.9|133.5|134.89|133.49|134.91|133.51|134.88|133.48|5
1653911950000|2022-05-30 11:59:10|134.88|133.48|134.92|133.52|134.93|133.53|134.88|133.48|7
1653911960000|2022-05-30 11:59:20|134.94|133.54|135.02|133.62|135.02|133.62|134.94|133.54|6
1653911970000|2022-05-30 11:59:30|135.03|133.63|135.12|133.72|135.12|133.72|135.03|133.63|3
1653911980000|2022-05-30 11:59:40|135.11|133.71|135.09|133.69|135.11|133.71|135.05|133.65|7
1653911990000|2022-05-30 11:59:50|135.1|133.7|135.13|133.73|135.13|133.73|135.1|133.7|2
1653912000000|2022-05-30 12:00:00|135.12|133.72|135.09|133.69|135.12|133.72|135.09|133.69|4
1653912010000|2022-05-30 12:00:10|135.04|133.64|135.02|133.62|135.04|133.64|135.02|133.62|3
1653912020000|2022-05-30 12:00:20|135.01|133.61|135.04|133.64|135.05|133.65|135.01|133.61|4
1653912030000|2022-05-30 12:00:30|135.03|133.63|135.03|133.63|135.03|133.63|135.03|133.63|1
1653912040000|2022-05-30 12:00:40|135.04|133.64|135.08|133.68|135.08|133.68|135.04|133.64|2
1653912050000|2022-05-30 12:00:50|135.07|133.67|135.07|133.67|135.07|133.67|135.07|133.67|1
1653912060000|2022-05-30 12:01:00|135.02|133.62|135.02|133.62|135.02|133.62|135.02|133.62|1
1653912070000|2022-05-30 12:01:10|135.01|133.61|135.02|133.62|135.02|133.62|135.01|133.61|2
1653912100000|2022-05-30 12:01:40|135.01|133.61|135|133.6|135.01|133.61|135|133.6|2
1653912110000|2022-05-30 12:01:50|134.99|133.59|134.99|133.59|134.99|133.59|134.99|133.59|1
1653912150000|2022-05-30 12:02:30|134.95|133.55|134.91|133.51|134.95|133.55|134.91|133.51|4
1653912160000|2022-05-30 12:02:40|134.9|133.5|134.9|133.5|134.9|133.5|134.9|133.5|1
1653912180000|2022-05-30 12:03:00|134.95|133.55|134.95|133.55|134.95|133.55|134.95|133.55|1
1653912190000|2022-05-30 12:03:10|134.94|133.54|134.89|133.49|134.94|133.54|134.89|133.49|2
1653912200000|2022-05-30 12:03:20|134.93|133.53|134.92|133.52|134.93|133.53|134.92|133.52|2
1653912210000|2022-05-30 12:03:30|134.93|133.53|134.98|133.58|134.98|133.58|134.93|133.53|2
1653912220000|2022-05-30 12:03:40|134.97|133.57|134.97|133.57|134.97|133.57|134.97|133.57|1
1653912230000|2022-05-30 12:03:50|134.96|133.56|134.86|133.46|134.96|133.56|134.86|133.46|6
1653912240000|2022-05-30 12:04:00|134.85|133.45|134.91|133.51|134.93|133.53|134.82|133.42|8
1653912260000|2022-05-30 12:04:20|134.9|133.5|134.89|133.49|134.9|133.5|134.89|133.49|2
1653912270000|2022-05-30 12:04:30|134.88|133.48|134.9|133.5|134.9|133.5|134.88|133.48|2
1653912280000|2022-05-30 12:04:40|134.88|133.48|134.88|133.48|134.88|133.48|134.88|133.48|1
1653912290000|2022-05-30 12:04:50|134.87|133.47|134.97|133.57|134.98|133.58|134.87|133.47|8
1653912300000|2022-05-30 12:05:00|134.98|133.58|134.97|133.57|134.98|133.58|134.97|133.57|2
1653912310000|2022-05-30 12:05:10|134.95|133.55|134.97|133.57|134.97|133.57|134.95|133.55|3
1653912320000|2022-05-30 12:05:20|134.96|133.56|134.97|133.57|134.97|133.57|134.88|133.48|7
1653912340000|2022-05-30 12:05:40|134.98|133.58|135.01|133.61|135.02|133.62|134.97|133.57|6
1653912350000|2022-05-30 12:05:50|135.02|133.62|135.11|133.71|135.14|133.74|135.01|133.61|7
1653912360000|2022-05-30 12:06:00|135.12|133.72|135.12|133.72|135.12|133.72|135.12|133.72|1
1653912370000|2022-05-30 12:06:10|135.11|133.71|135.11|133.71|135.12|133.72|135.11|133.71|3
1653912380000|2022-05-30 12:06:20|135.12|133.72|135.2|133.8|135.21|133.81|135.1|133.7|8
1653912390000|2022-05-30 12:06:30|135.19|133.79|135.19|133.79|135.19|133.79|135.19|133.79|1
1653912400000|2022-05-30 12:06:40|135.18|133.78|135.12|133.72|135.18|133.78|135.12|133.72|3
1653912410000|2022-05-30 12:06:50|135.11|133.71|135.09|133.69|135.11|133.71|135.08|133.68|6
1653912420000|2022-05-30 12:07:00|135.08|133.68|135|133.6|135.08|133.68|135|133.6|9
1653912430000|2022-05-30 12:07:10|134.98|133.58|134.98|133.58|134.98|133.58|134.97|133.57|3
1653912470000|2022-05-30 12:07:50|135|133.6|135.1|133.7|135.13|133.73|135|133.6|7
1653912480000|2022-05-30 12:08:00|135.13|133.73|135.08|133.68|135.13|133.73|135.08|133.68|4
1653912490000|2022-05-30 12:08:10|135.07|133.67|135.02|133.62|135.08|133.68|135.02|133.62|5
1653912500000|2022-05-30 12:08:20|135.07|133.67|135.1|133.7|135.11|133.71|135.07|133.67|4
1653912510000|2022-05-30 12:08:30|135.13|133.73|135.1|133.7|135.13|133.73|135.1|133.7|2
1653912520000|2022-05-30 12:08:40|135.08|133.68|135.08|133.68|135.08|133.68|135.08|133.68|1
1653912540000|2022-05-30 12:09:00|135.11|133.71|135.1|133.7|135.11|133.71|135.08|133.68|4
1653912560000|2022-05-30 12:09:20|135.11|133.71|135.09|133.69|135.11|133.71|135.09|133.69|2
1653912570000|2022-05-30 12:09:30|135.11|133.71|135.08|133.68|135.12|133.72|135.08|133.68|3
1653912580000|2022-05-30 12:09:40|135.09|133.69|135.08|133.68|135.09|133.69|135.08|133.68|2
1653912590000|2022-05-30 12:09:50|135.1|133.7|135.08|133.68|135.1|133.7|135.08|133.68|3
1653912600000|2022-05-30 12:10:00|135.09|133.69|135.12|133.72|135.15|133.75|135.09|133.69|5
1653912610000|2022-05-30 12:10:10|135.16|133.76|135.08|133.68|135.16|133.76|135.08|133.68|7
1653912620000|2022-05-30 12:10:20|135.1|133.7|135.1|133.7|135.1|133.7|135.1|133.7|1
1653912630000|2022-05-30 12:10:30|135.08|133.68|135.07|133.67|135.08|133.68|135.07|133.67|2
1653912660000|2022-05-30 12:11:00|135.08|133.68|135.07|133.67|135.08|133.68|135.07|133.67|2
1653912670000|2022-05-30 12:11:10|135.09|133.69|135.09|133.69|135.09|133.69|135.09|133.69|1
1653912680000|2022-05-30 12:11:20|135.08|133.68|135.08|133.68|135.09|133.69|135.08|133.68|3
1653912690000|2022-05-30 12:11:30|135.1|133.7|135.2|133.8|135.2|133.8|135.1|133.7|2
1653912700000|2022-05-30 12:11:40|135.15|133.75|135.11|133.71|135.15|133.75|135.11|133.71|4
1653912720000|2022-05-30 12:12:00|135.16|133.76|135.19|133.79|135.19|133.79|135.16|133.76|3
1653912740000|2022-05-30 12:12:20|135.18|133.78|135.17|133.77|135.18|133.78|135.17|133.77|2
1653912750000|2022-05-30 12:12:30|135.18|133.78|135.17|133.77|135.18|133.78|135.17|133.77|2
1653912780000|2022-05-30 12:13:00|135.18|133.78|135.21|133.81|135.21|133.81|135.17|133.77|5
1653912790000|2022-05-30 12:13:10|135.23|133.83|135.18|133.78|135.23|133.83|135.18|133.78|7
1653912810000|2022-05-30 12:13:30|135.2|133.8|135.18|133.78|135.2|133.8|135.18|133.78|2
1653912820000|2022-05-30 12:13:40|135.13|133.73|135.12|133.72|135.13|133.73|135.12|133.72|2
1653912830000|2022-05-30 12:13:50|135.14|133.74|135.08|133.68|135.17|133.77|135.08|133.68|6
1653912840000|2022-05-30 12:14:00|135.1|133.7|135.1|133.7|135.11|133.71|135.07|133.67|6
1653912850000|2022-05-30 12:14:10|135.12|133.72|135.17|133.77|135.17|133.77|135.11|133.71|6
1653912860000|2022-05-30 12:14:20|135.21|133.81|135.29|133.89|135.29|133.89|135.21|133.81|15
1653912870000|2022-05-30 12:14:30|135.31|133.91|135.29|133.89|135.31|133.91|135.29|133.89|3
1653912880000|2022-05-30 12:14:40|135.23|133.83|135.21|133.81|135.23|133.83|135.21|133.81|3
1653912890000|2022-05-30 12:14:50|135.23|133.83|135.21|133.81|135.25|133.85|135.21|133.81|4
1653912900000|2022-05-30 12:15:00|135.22|133.82|135.21|133.81|135.24|133.84|135.21|133.81|3
1653912930000|2022-05-30 12:15:30|135.23|133.83|135.21|133.81|135.23|133.83|135.21|133.81|3
1653912960000|2022-05-30 12:16:00|135.2|133.8|135.12|133.72|135.21|133.81|135.1|133.7|8
1653912980000|2022-05-30 12:16:20|135.1|133.7|135.09|133.69|135.1|133.7|135.09|133.69|2
1653912990000|2022-05-30 12:16:30|135.15|133.75|135.09|133.69|135.15|133.75|135.09|133.69|2
1653913000000|2022-05-30 12:16:40|135.11|133.71|135.18|133.78|135.18|133.78|135.11|133.71|3
1653913020000|2022-05-30 12:17:00|135.2|133.8|135.17|133.77|135.2|133.8|135.17|133.77|3
1653913040000|2022-05-30 12:17:20|135.18|133.78|135.18|133.78|135.18|133.78|135.18|133.78|1
1653913060000|2022-05-30 12:17:40|135.21|133.81|135.18|133.78|135.21|133.81|135.18|133.78|2
1653913070000|2022-05-30 12:17:50|135.21|133.81|135.21|133.81|135.24|133.84|135.21|133.81|4
1653913090000|2022-05-30 12:18:10|135.25|133.85|135.3|133.9|135.31|133.91|135.25|133.85|5
1653913110000|2022-05-30 12:18:30|135.29|133.89|135.29|133.89|135.29|133.89|135.29|133.89|1
1653913120000|2022-05-30 12:18:40|135.3|133.9|135.3|133.9|135.3|133.9|135.3|133.9|1
1653913130000|2022-05-30 12:18:50|135.29|133.89|135.22|133.82|135.29|133.89|135.22|133.82|3
1653913140000|2022-05-30 12:19:00|135.23|133.83|135.32|133.92|135.32|133.92|135.22|133.82|5
1653913160000|2022-05-30 12:19:20|135.33|133.93|135.6|134.2|135.6|134.2|135.33|133.93|7
1653913170000|2022-05-30 12:19:30|135.63|134.23|135.64|134.24|135.7|134.3|135.63|134.23|4
1653913180000|2022-05-30 12:19:40|135.59|134.19|135.88|134.48|135.88|134.48|135.58|134.18|10
1653913190000|2022-05-30 12:19:50|135.89|134.49|135.88|134.48|135.89|134.49|135.88|134.48|2
1653913210000|2022-05-30 12:20:10|135.87|134.47|135.89|134.49|135.89|134.49|135.86|134.46|4
1653913220000|2022-05-30 12:20:20|135.88|134.48|135.88|134.48|135.88|134.48|135.87|134.47|3
1653913230000|2022-05-30 12:20:30|135.87|134.47|135.82|134.42|135.87|134.47|135.82|134.42|2
1653913240000|2022-05-30 12:20:40|135.81|134.41|135.81|134.41|135.81|134.41|135.81|134.41|1
1653913250000|2022-05-30 12:20:50|135.8|134.4|135.8|134.4|135.8|134.4|135.79|134.39|3
1653913260000|2022-05-30 12:21:00|135.79|134.39|135.75|134.35|135.79|134.39|135.75|134.35|5
1653913270000|2022-05-30 12:21:10|135.74|134.34|135.6|134.2|135.74|134.34|135.6|134.2|4
1653913280000|2022-05-30 12:21:20|135.59|134.19|135.59|134.19|135.59|134.19|135.59|134.19|1
1653913290000|2022-05-30 12:21:30|135.58|134.18|135.5|134.1|135.58|134.18|135.5|134.1|5
1653913300000|2022-05-30 12:21:40|135.49|134.09|135.48|134.08|135.49|134.09|135.48|134.08|2
1653913310000|2022-05-30 12:21:50|135.5|134.1|135.48|134.08|135.5|134.1|135.48|134.08|3
1653913320000|2022-05-30 12:22:00|135.51|134.11|135.39|133.99|135.51|134.11|135.39|133.99|7
1653913330000|2022-05-30 12:22:10|135.38|133.98|135.31|133.91|135.38|133.98|135.31|133.91|4
1653913340000|2022-05-30 12:22:20|135.3|133.9|135.19|133.79|135.37|133.97|135.19|133.79|15
1653913350000|2022-05-30 12:22:30|135.13|133.73|135.12|133.72|135.13|133.73|135.12|133.72|2
1653913360000|2022-05-30 12:22:40|135.11|133.71|135.09|133.69|135.14|133.74|135.09|133.69|5
1653913370000|2022-05-30 12:22:50|135.08|133.68|135.22|133.82|135.23|133.83|135.08|133.68|9
1653913380000|2022-05-30 12:23:00|135.17|133.77|135.1|133.7|135.17|133.77|135.1|133.7|8
1653913390000|2022-05-30 12:23:10|135.09|133.69|135.14|133.74|135.14|133.74|135.09|133.69|4
1653913400000|2022-05-30 12:23:20|135.15|133.75|135.08|133.68|135.15|133.75|135.08|133.68|4
1653913410000|2022-05-30 12:23:30|135.03|133.63|135.02|133.62|135.05|133.65|135.02|133.62|3
1653913420000|2022-05-30 12:23:40|135.04|133.64|134.92|133.52|135.06|133.66|134.92|133.52|14
1653913430000|2022-05-30 12:23:50|134.93|133.53|135.01|133.61|135.03|133.63|134.93|133.53|8
1653913440000|2022-05-30 12:24:00|134.99|133.59|134.89|133.49|134.99|133.59|134.89|133.49|11
1653913450000|2022-05-30 12:24:10|134.86|133.46|134.74|133.34|134.89|133.49|134.74|133.34|12
1653913460000|2022-05-30 12:24:20|134.73|133.33|134.74|133.34|134.75|133.35|134.7|133.3|10
1653913470000|2022-05-30 12:24:30|134.75|133.35|134.8|133.4|134.8|133.4|134.75|133.35|6
1653913480000|2022-05-30 12:24:40|134.82|133.42|134.78|133.38|134.84|133.44|134.78|133.38|8
1653913490000|2022-05-30 12:24:50|134.77|133.37|134.79|133.39|134.79|133.39|134.74|133.34|8
1653913500000|2022-05-30 12:25:00|134.78|133.38|134.78|133.38|134.79|133.39|134.78|133.38|3
1653913510000|2022-05-30 12:25:10|134.77|133.37|134.78|133.38|134.78|133.38|134.77|133.37|4
1653913520000|2022-05-30 12:25:20|134.77|133.37|134.72|133.32|134.77|133.37|134.72|133.32|6
1653913530000|2022-05-30 12:25:30|134.71|133.31|134.7|133.3|134.74|133.34|134.65|133.25|10
1653913540000|2022-05-30 12:25:40|134.69|133.29|134.68|133.28|134.69|133.29|134.68|133.28|2
1653913550000|2022-05-30 12:25:50|134.67|133.27|134.66|133.26|134.69|133.29|134.66|133.26|7
1653913560000|2022-05-30 12:26:00|134.67|133.27|134.67|133.27|134.68|133.28|134.67|133.27|3
1653913570000|2022-05-30 12:26:10|134.66|133.26|134.71|133.31|134.71|133.31|134.66|133.26|5
1653913580000|2022-05-30 12:26:20|134.75|133.35|134.75|133.35|134.75|133.35|134.75|133.35|1
1653913590000|2022-05-30 12:26:30|134.76|133.36|134.79|133.39|134.8|133.4|134.76|133.36|5
1653913620000|2022-05-30 12:27:00|134.8|133.4|134.8|133.4|134.82|133.42|134.78|133.38|8
1653913630000|2022-05-30 12:27:10|134.79|133.39|134.76|133.36|134.79|133.39|134.76|133.36|3
1653913640000|2022-05-30 12:27:20|134.75|133.35|134.73|133.33|134.75|133.35|134.73|133.33|2
1653913650000|2022-05-30 12:27:30|134.74|133.34|134.79|133.39|134.8|133.4|134.74|133.34|5
1653913670000|2022-05-30 12:27:50|134.8|133.4|134.78|133.38|134.8|133.4|134.78|133.38|3
1653913680000|2022-05-30 12:28:00|134.76|133.36|134.75|133.35|134.76|133.36|134.75|133.35|2
1653913700000|2022-05-30 12:28:20|134.74|133.34|134.46|133.06|134.74|133.34|134.46|133.06|12
1653913710000|2022-05-30 12:28:30|134.44|133.04|134.53|133.13|134.53|133.13|134.43|133.03|5
1653913720000|2022-05-30 12:28:40|134.52|133.12|134.41|133.01|134.52|133.12|134.41|133.01|11
1653913730000|2022-05-30 12:28:50|134.42|133.02|134.32|132.92|134.42|133.02|134.32|132.92|16
1653913740000|2022-05-30 12:29:00|134.31|132.91|134.15|132.75|134.31|132.91|134.15|132.75|16
1653913750000|2022-05-30 12:29:10|134.14|132.74|134.01|132.61|134.15|132.75|134.01|132.61|15
1653913760000|2022-05-30 12:29:20|134.03|132.63|134.03|132.63|134.04|132.64|133.96|132.56|12
1653913770000|2022-05-30 12:29:30|134.02|132.62|134.03|132.63|134.06|132.66|134.02|132.62|10
1653913780000|2022-05-30 12:29:40|134.05|132.65|133.99|132.59|134.05|132.65|133.99|132.59|11
1653913790000|2022-05-30 12:29:50|133.98|132.58|133.93|132.53|133.98|132.58|133.93|132.53|2
1653913800000|2022-05-30 12:30:00|133.99|132.59|134.09|132.69|134.13|132.73|133.98|132.58|17
1653913810000|2022-05-30 12:30:10|134.13|132.73|134.12|132.72|134.14|132.74|134.11|132.71|8
1653913820000|2022-05-30 12:30:20|134.13|132.73|134.11|132.71|134.2|132.8|134.11|132.71|10
1653913830000|2022-05-30 12:30:30|134.16|132.76|134.1|132.7|134.16|132.76|134.1|132.7|6
1653913840000|2022-05-30 12:30:40|134.13|132.73|134.1|132.7|134.13|132.73|134.09|132.69|4
1653913850000|2022-05-30 12:30:50|134.09|132.69|134.09|132.69|134.11|132.71|134.09|132.69|4
1653913860000|2022-05-30 12:31:00|134.08|132.68|133.99|132.59|134.08|132.68|133.99|132.59|12
1653913870000|2022-05-30 12:31:10|133.95|132.55|133.91|132.51|133.95|132.55|133.9|132.5|12
1653913880000|2022-05-30 12:31:20|133.93|132.53|133.9|132.5|133.93|132.53|133.9|132.5|4
1653913900000|2022-05-30 12:31:40|133.91|132.51|133.9|132.5|133.92|132.52|133.89|132.49|8
1653913910000|2022-05-30 12:31:50|133.91|132.51|134.01|132.61|134.01|132.61|133.91|132.51|5
1653913920000|2022-05-30 12:32:00|134|132.6|134.03|132.63|134.03|132.63|133.99|132.59|4
1653913930000|2022-05-30 12:32:10|134.05|132.65|134.1|132.7|134.13|132.73|134.05|132.65|8
1653913940000|2022-05-30 12:32:20|134.11|132.71|133.98|132.58|134.11|132.71|133.98|132.58|12
1653913950000|2022-05-30 12:32:30|133.94|132.54|133.83|132.43|133.94|132.54|133.83|132.43|11
1653913960000|2022-05-30 12:32:40|133.85|132.45|133.9|132.5|133.95|132.55|133.82|132.42|13
1653913970000|2022-05-30 12:32:50|133.89|132.49|133.87|132.47|133.89|132.49|133.8|132.4|10
1653913980000|2022-05-30 12:33:00|133.83|132.43|133.8|132.4|133.83|132.43|133.8|132.4|4
1653913990000|2022-05-30 12:33:10|133.76|132.36|133.64|132.24|133.76|132.36|133.64|132.24|6
1653914000000|2022-05-30 12:33:20|133.63|132.23|133.58|132.18|133.63|132.23|133.58|132.18|7
1653914010000|2022-05-30 12:33:30|133.55|132.15|133.49|132.09|133.55|132.15|133.49|132.09|5
1653914020000|2022-05-30 12:33:40|133.43|132.03|133.43|132.03|133.45|132.05|133.42|132.02|7
1653914030000|2022-05-30 12:33:50|133.44|132.04|133.49|132.09|133.56|132.16|133.44|132.04|10
1653914040000|2022-05-30 12:34:00|133.48|132.08|133.35|131.95|133.48|132.08|133.35|131.95|13
1653914050000|2022-05-30 12:34:10|133.38|131.98|133.38|131.98|133.38|131.98|133.32|131.92|10
1653914060000|2022-05-30 12:34:20|133.4|132|133.55|132.15|133.55|132.15|133.39|131.99|8
1653914070000|2022-05-30 12:34:30|133.58|132.18|133.54|132.14|133.62|132.22|133.54|132.14|6
1653914080000|2022-05-30 12:34:40|133.53|132.13|133.57|132.17|133.57|132.17|133.53|132.13|6
1653914090000|2022-05-30 12:34:50|133.62|132.22|133.65|132.25|133.65|132.25|133.62|132.22|3
1653914100000|2022-05-30 12:35:00|133.66|132.26|133.7|132.3|133.7|132.3|133.61|132.21|6
1653914120000|2022-05-30 12:35:20|133.69|132.29|133.69|132.29|133.69|132.29|133.69|132.29|1
1653914130000|2022-05-30 12:35:30|133.68|132.28|133.63|132.23|133.68|132.28|133.62|132.22|4
1653914140000|2022-05-30 12:35:40|133.62|132.22|133.61|132.21|133.63|132.23|133.61|132.21|5
1653914150000|2022-05-30 12:35:50|133.6|132.2|133.62|132.22|133.62|132.22|133.6|132.2|2
1653914160000|2022-05-30 12:36:00|133.63|132.23|133.64|132.24|133.64|132.24|133.62|132.22|4
1653914170000|2022-05-30 12:36:10|133.65|132.25|133.7|132.3|133.7|132.3|133.65|132.25|3
1653914180000|2022-05-30 12:36:20|133.69|132.29|133.7|132.3|133.7|132.3|133.69|132.29|2
1653914190000|2022-05-30 12:36:30|133.71|132.31|133.7|132.3|133.72|132.32|133.7|132.3|5
1653914210000|2022-05-30 12:36:50|133.71|132.31|133.7|132.3|133.71|132.31|133.7|132.3|2
1653914230000|2022-05-30 12:37:10|133.69|132.29|133.7|132.3|133.7|132.3|133.69|132.29|2
1653914260000|2022-05-30 12:37:40|133.71|132.31|133.72|132.32|133.72|132.32|133.71|132.31|2
1653914270000|2022-05-30 12:37:50|133.74|132.34|133.75|132.35|133.75|132.35|133.74|132.34|2
1653914280000|2022-05-30 12:38:00|133.85|132.45|133.98|132.58|134|132.6|133.85|132.45|8
1653914290000|2022-05-30 12:38:10|133.99|132.59|133.99|132.59|134.01|132.61|133.99|132.59|4
1653914300000|2022-05-30 12:38:20|134|132.6|134.09|132.69|134.09|132.69|134|132.6|5
1653914320000|2022-05-30 12:38:40|134.08|132.68|133.98|132.58|134.08|132.68|133.98|132.58|10
1653914330000|2022-05-30 12:38:50|133.99|132.59|133.98|132.58|134|132.6|133.97|132.57|6
1653914340000|2022-05-30 12:39:00|134|132.6|134.06|132.66|134.09|132.69|134|132.6|5
1653914360000|2022-05-30 12:39:20|134.07|132.67|134.07|132.67|134.07|132.67|134.07|132.67|1
1653914370000|2022-05-30 12:39:30|134.09|132.69|134.21|132.81|134.22|132.82|134.08|132.68|11
1653914380000|2022-05-30 12:39:40|134.22|132.82|134.27|132.87|134.27|132.87|134.22|132.82|2
1653914390000|2022-05-30 12:39:50|134.26|132.86|134.26|132.86|134.26|132.86|134.23|132.83|6
1653914400000|2022-05-30 12:40:00|134.27|132.87|134.28|132.88|134.36|132.96|134.27|132.87|9
1653914410000|2022-05-30 12:40:10|134.27|132.87|134.21|132.81|134.27|132.87|134.21|132.81|5
1653914420000|2022-05-30 12:40:20|134.22|132.82|134.2|132.8|134.22|132.82|134.2|132.8|5
1653914430000|2022-05-30 12:40:30|134.19|132.79|134.19|132.79|134.19|132.79|134.19|132.79|1
1653914440000|2022-05-30 12:40:40|134.18|132.78|134.13|132.73|134.18|132.78|134.13|132.73|3
1653914450000|2022-05-30 12:40:50|134.12|132.72|134.1|132.7|134.12|132.72|134.1|132.7|2
1653914460000|2022-05-30 12:41:00|134.13|132.73|134.22|132.82|134.25|132.85|134.13|132.73|10
1653914470000|2022-05-30 12:41:10|134.23|132.83|134.28|132.88|134.28|132.88|134.22|132.82|5
1653914480000|2022-05-30 12:41:20|134.27|132.87|134.27|132.87|134.27|132.87|134.27|132.87|1
1653914490000|2022-05-30 12:41:30|134.26|132.86|134.22|132.82|134.26|132.86|134.18|132.78|8
1653914510000|2022-05-30 12:41:50|134.21|132.81|134.2|132.8|134.21|132.81|134.2|132.8|2
1653914530000|2022-05-30 12:42:10|134.19|132.79|134.19|132.79|134.2|132.8|134.19|132.79|3
1653914540000|2022-05-30 12:42:20|134.23|132.83|134.21|132.81|134.23|132.83|134.21|132.81|5
1653914550000|2022-05-30 12:42:30|134.24|132.84|134.21|132.81|134.24|132.84|134.21|132.81|3
1653914560000|2022-05-30 12:42:40|134.2|132.8|134.18|132.78|134.2|132.8|134.18|132.78|3
1653914570000|2022-05-30 12:42:50|134.13|132.73|134.11|132.71|134.13|132.73|134.1|132.7|5
1653914580000|2022-05-30 12:43:00|134.09|132.69|134.12|132.72|134.12|132.72|134.09|132.69|3
1653914590000|2022-05-30 12:43:10|134.09|132.69|134.09|132.69|134.09|132.69|134.09|132.69|1
1653914610000|2022-05-30 12:43:30|134.08|132.68|134.08|132.68|134.08|132.68|134.08|132.68|1
1653914620000|2022-05-30 12:43:40|134.03|132.63|134.03|132.63|134.05|132.65|134.02|132.62|5
1653914630000|2022-05-30 12:43:50|134.02|132.62|134.02|132.62|134.02|132.62|134.02|132.62|1
1653914640000|2022-05-30 12:44:00|134.01|132.61|134.01|132.61|134.01|132.61|134.01|132.61|1
1653914660000|2022-05-30 12:44:20|134|132.6|133.98|132.58|134|132.6|133.98|132.58|3
1653914670000|2022-05-30 12:44:30|133.99|132.59|133.99|132.59|133.99|132.59|133.98|132.58|3
1653914680000|2022-05-30 12:44:40|133.98|132.58|133.98|132.58|133.98|132.58|133.97|132.57|3
1653914690000|2022-05-30 12:44:50|134|132.6|134.06|132.66|134.08|132.68|133.98|132.58|6
1653914700000|2022-05-30 12:45:00|134.05|132.65|133.98|132.58|134.05|132.65|133.98|132.58|17
1653914710000|2022-05-30 12:45:10|133.99|132.59|133.99|132.59|133.99|132.59|133.97|132.57|11
1653914720000|2022-05-30 12:45:20|134.02|132.62|134.08|132.68|134.08|132.68|134|132.6|6
1653914730000|2022-05-30 12:45:30|134.07|132.67|134.08|132.68|134.08|132.68|134.07|132.67|4
1653914740000|2022-05-30 12:45:40|134.1|132.7|134.11|132.71|134.11|132.71|134.1|132.7|2
1653914750000|2022-05-30 12:45:50|134.12|132.72|134.15|132.75|134.15|132.75|134.12|132.72|2
1653914770000|2022-05-30 12:46:10|134.18|132.78|134.25|132.85|134.25|132.85|134.17|132.77|8
1653914790000|2022-05-30 12:46:30|134.26|132.86|134.31|132.91|134.32|132.92|134.26|132.86|7
1653914800000|2022-05-30 12:46:40|134.34|132.94|134.37|132.97|134.41|133.01|134.34|132.94|7
1653914810000|2022-05-30 12:46:50|134.38|132.98|134.42|133.02|134.42|133.02|134.38|132.98|2
1653914820000|2022-05-30 12:47:00|134.46|133.06|134.39|132.99|134.46|133.06|134.39|132.99|5
1653914830000|2022-05-30 12:47:10|134.4|133|134.29|132.89|134.4|133|134.29|132.89|9
1653914850000|2022-05-30 12:47:30|134.28|132.88|134.28|132.88|134.28|132.88|134.28|132.88|1
1653914880000|2022-05-30 12:48:00|134.29|132.89|134.23|132.83|134.34|132.94|134.21|132.81|10
1653914890000|2022-05-30 12:48:10|134.22|132.82|134.19|132.79|134.22|132.82|134.19|132.79|4
1653914910000|2022-05-30 12:48:30|134.2|132.8|134.19|132.79|134.2|132.8|134.19|132.79|2
1653914920000|2022-05-30 12:48:40|134.2|132.8|134.2|132.8|134.23|132.83|134.2|132.8|3
1653914930000|2022-05-30 12:48:50|134.19|132.79|134.19|132.79|134.21|132.81|134.19|132.79|4
1653914950000|2022-05-30 12:49:10|134.18|132.78|134.1|132.7|134.18|132.78|134.09|132.69|9
1653914960000|2022-05-30 12:49:20|134.09|132.69|134.11|132.71|134.11|132.71|134.09|132.69|4
1653914980000|2022-05-30 12:49:40|134.12|132.72|134.16|132.76|134.16|132.76|134.12|132.72|2
1653914990000|2022-05-30 12:49:50|134.15|132.75|134.15|132.75|134.15|132.75|134.15|132.75|1
1653915000000|2022-05-30 12:50:00|134.16|132.76|134.2|132.8|134.2|132.8|134.16|132.76|3
1653915040000|2022-05-30 12:50:40|134.22|132.82|134.34|132.94|134.34|132.94|134.22|132.82|5
1653915060000|2022-05-30 12:51:00|134.39|132.99|134.4|133|134.41|133.01|134.39|132.99|3
1653915070000|2022-05-30 12:51:10|134.41|133.01|134.4|133|134.41|133.01|134.4|133|2
1653915080000|2022-05-30 12:51:20|134.41|133.01|134.4|133|134.42|133.02|134.4|133|4
1653915090000|2022-05-30 12:51:30|134.41|133.01|134.39|132.99|134.41|133.01|134.39|132.99|3
1653915100000|2022-05-30 12:51:40|134.4|133|134.42|133.02|134.42|133.02|134.4|133|2
1653915110000|2022-05-30 12:51:50|134.43|133.03|134.46|133.06|134.46|133.06|134.43|133.03|3
1653915120000|2022-05-30 12:52:00|134.49|133.09|134.5|133.1|134.51|133.11|134.49|133.09|6
1653915130000|2022-05-30 12:52:10|134.49|133.09|134.49|133.09|134.49|133.09|134.49|133.09|1
1653915150000|2022-05-30 12:52:30|134.48|133.08|134.4|133|134.48|133.08|134.4|133|8
1653915160000|2022-05-30 12:52:40|134.42|133.02|134.44|133.04|134.44|133.04|134.42|133.02|2
1653915170000|2022-05-30 12:52:50|134.42|133.02|134.4|133|134.42|133.02|134.4|133|4
1653915180000|2022-05-30 12:53:00|134.41|133.01|134.42|133.02|134.42|133.02|134.41|133.01|2
1653915190000|2022-05-30 12:53:10|134.4|133|134.42|133.02|134.42|133.02|134.4|133|3
1653915210000|2022-05-30 12:53:30|134.43|133.03|134.5|133.1|134.5|133.1|134.43|133.03|3
1653915230000|2022-05-30 12:53:50|134.52|133.12|134.51|133.11|134.55|133.15|134.51|133.11|7
1653915240000|2022-05-30 12:54:00|134.5|133.1|134.54|133.14|134.57|133.17|134.49|133.09|8
1653915250000|2022-05-30 12:54:10|134.57|133.17|135.16|133.76|135.16|133.76|134.57|133.17|18
1653915260000|2022-05-30 12:54:20|135.21|133.81|135.16|133.76|135.24|133.84|135.13|133.73|12
1653915270000|2022-05-30 12:54:30|135.15|133.75|135.1|133.7|135.15|133.75|135.1|133.7|5
1653915280000|2022-05-30 12:54:40|135.09|133.69|135.09|133.69|135.09|133.69|135|133.6|10
1653915290000|2022-05-30 12:54:50|135.07|133.67|134.97|133.57|135.07|133.67|134.95|133.55|12
1653915300000|2022-05-30 12:55:00|134.96|133.56|134.89|133.49|134.96|133.56|134.83|133.43|17
1653915310000|2022-05-30 12:55:10|134.88|133.48|134.91|133.51|134.91|133.51|134.82|133.42|15
1653915320000|2022-05-30 12:55:20|134.9|133.5|134.89|133.49|134.9|133.5|134.89|133.49|2
1653915330000|2022-05-30 12:55:30|134.88|133.48|134.88|133.48|134.89|133.49|134.88|133.48|3
1653915340000|2022-05-30 12:55:40|134.87|133.47|134.84|133.44|134.87|133.47|134.83|133.43|9
1653915350000|2022-05-30 12:55:50|134.83|133.43|134.87|133.47|134.88|133.48|134.83|133.43|4
1653915360000|2022-05-30 12:56:00|134.88|133.48|134.87|133.47|134.88|133.48|134.87|133.47|4
1653915370000|2022-05-30 12:56:10|134.88|133.48|134.88|133.48|134.89|133.49|134.88|133.48|5
1653915380000|2022-05-30 12:56:20|134.87|133.47|134.88|133.48|134.88|133.48|134.87|133.47|4
1653915420000|2022-05-30 12:57:00|134.91|133.51|134.9|133.5|134.91|133.51|134.9|133.5|2
1653915430000|2022-05-30 12:57:10|134.89|133.49|134.89|133.49|134.93|133.53|134.89|133.49|3
1653915440000|2022-05-30 12:57:20|134.86|133.46|134.86|133.46|134.86|133.46|134.84|133.44|4
1653915450000|2022-05-30 12:57:30|134.83|133.43|134.83|133.43|134.83|133.43|134.83|133.43|1
1653915460000|2022-05-30 12:57:40|134.85|133.45|134.86|133.46|134.86|133.46|134.85|133.45|2
1653915490000|2022-05-30 12:58:10|134.87|133.47|134.81|133.41|134.87|133.47|134.81|133.41|3
1653915500000|2022-05-30 12:58:20|134.8|133.4|134.87|133.47|134.87|133.47|134.8|133.4|6
1653915510000|2022-05-30 12:58:30|134.86|133.46|134.61|133.21|134.86|133.46|134.61|133.21|9
1653915520000|2022-05-30 12:58:40|134.6|133.2|134.61|133.21|134.65|133.25|134.58|133.18|8
1653915530000|2022-05-30 12:58:50|134.6|133.2|134.58|133.18|134.6|133.2|134.58|133.18|3
1653915540000|2022-05-30 12:59:00|134.57|133.17|134.57|133.17|134.57|133.17|134.57|133.17|1
1653915550000|2022-05-30 12:59:10|134.56|133.16|134.49|133.09|134.56|133.16|134.49|133.09|4
1653915560000|2022-05-30 12:59:20|134.48|133.08|134.47|133.07|134.49|133.09|134.47|133.07|10
1653915580000|2022-05-30 12:59:40|134.46|133.06|134.46|133.06|134.46|133.06|134.46|133.06|1
1653915600000|2022-05-30 13:00:00|134.45|133.05|134.41|133.01|134.45|133.05|134.39|132.99|6
1653915610000|2022-05-30 13:00:10|134.42|133.02|134.53|133.13|134.53|133.13|134.42|133.02|6
1653915620000|2022-05-30 13:00:20|134.52|133.12|134.49|133.09|134.53|133.13|134.49|133.09|9
1653915630000|2022-05-30 13:00:30|134.5|133.1|134.46|133.06|134.5|133.1|134.46|133.06|7
1653915640000|2022-05-30 13:00:40|134.47|133.07|134.47|133.07|134.47|133.07|134.47|133.07|1
1653915650000|2022-05-30 13:00:50|134.48|133.08|134.5|133.1|134.5|133.1|134.48|133.08|2
1653915660000|2022-05-30 13:01:00|134.49|133.09|134.52|133.12|134.52|133.12|134.49|133.09|2
1653915670000|2022-05-30 13:01:10|134.53|133.13|134.52|133.12|134.54|133.14|134.52|133.12|4
1653915680000|2022-05-30 13:01:20|134.51|133.11|134.51|133.11|134.51|133.11|134.51|133.11|1
1653915690000|2022-05-30 13:01:30|134.52|133.12|134.58|133.18|134.59|133.19|134.52|133.12|6
1653915700000|2022-05-30 13:01:40|134.6|133.2|134.75|133.35|134.75|133.35|134.57|133.17|13
1653915710000|2022-05-30 13:01:50|134.74|133.34|134.7|133.3|134.74|133.34|134.7|133.3|2
1653915740000|2022-05-30 13:02:20|134.72|133.32|134.72|133.32|134.72|133.32|134.72|133.32|1
1653915760000|2022-05-30 13:02:40|134.7|133.3|134.7|133.3|134.7|133.3|134.7|133.3|1
1653915770000|2022-05-30 13:02:50|134.69|133.29|134.69|133.29|134.69|133.29|134.69|133.29|1
1653915780000|2022-05-30 13:03:00|134.68|133.28|134.58|133.18|134.68|133.28|134.58|133.18|7
1653915790000|2022-05-30 13:03:10|134.61|133.21|134.62|133.22|134.63|133.23|134.61|133.21|3
1653915800000|2022-05-30 13:03:20|134.61|133.21|134.59|133.19|134.61|133.21|134.59|133.19|3
1653915810000|2022-05-30 13:03:30|134.58|133.18|134.51|133.11|134.58|133.18|134.51|133.11|7
1653915840000|2022-05-30 13:04:00|134.5|133.1|134.5|133.1|134.5|133.1|134.48|133.08|4
1653915850000|2022-05-30 13:04:10|134.49|133.09|134.47|133.07|134.5|133.1|134.46|133.06|7
1653915860000|2022-05-30 13:04:20|134.46|133.06|134.46|133.06|134.46|133.06|134.46|133.06|1
1653915870000|2022-05-30 13:04:30|134.45|133.05|134.39|132.99|134.45|133.05|134.39|132.99|3
1653915880000|2022-05-30 13:04:40|134.4|133|134.4|133|134.42|133.02|134.39|132.99|7
1653915890000|2022-05-30 13:04:50|134.39|132.99|134.39|132.99|134.39|132.99|134.39|132.99|1
1653915900000|2022-05-30 13:05:00|134.38|132.98|134.38|132.98|134.38|132.98|134.38|132.98|1
1653915910000|2022-05-30 13:05:10|134.39|132.99|134.39|132.99|134.39|132.99|134.39|132.99|1
1653915930000|2022-05-30 13:05:30|134.38|132.98|134.31|132.91|134.38|132.98|134.31|132.91|5
1653915940000|2022-05-30 13:05:40|134.3|132.9|134.3|132.9|134.3|132.9|134.3|132.9|1
1653915950000|2022-05-30 13:05:50|134.29|132.89|134.3|132.9|134.33|132.93|134.29|132.89|9
1653915960000|2022-05-30 13:06:00|134.31|132.91|134.37|132.97|134.37|132.97|134.31|132.91|4
1653915970000|2022-05-30 13:06:10|134.36|132.96|134.3|132.9|134.36|132.96|134.3|132.9|2
1653915980000|2022-05-30 13:06:20|134.29|132.89|134.29|132.89|134.29|132.89|134.29|132.89|1
1653915990000|2022-05-30 13:06:30|134.31|132.91|134.31|132.91|134.31|132.91|134.29|132.89|4
1653916000000|2022-05-30 13:06:40|134.29|132.89|134.29|132.89|134.3|132.9|134.28|132.88|4
1653916010000|2022-05-30 13:06:50|134.28|132.88|134.27|132.87|134.28|132.88|134.27|132.87|2
1653916020000|2022-05-30 13:07:00|134.26|132.86|134.26|132.86|134.26|132.86|134.26|132.86|1
1653916030000|2022-05-30 13:07:10|134.25|132.85|134.2|132.8|134.25|132.85|134.19|132.79|4
1653916040000|2022-05-30 13:07:20|134.18|132.78|134.08|132.68|134.18|132.78|134.08|132.68|10
1653916050000|2022-05-30 13:07:30|134.07|132.67|134.14|132.74|134.14|132.74|134.02|132.62|7
1653916060000|2022-05-30 13:07:40|134.15|132.75|134.2|132.8|134.2|132.8|134.15|132.75|3
1653916070000|2022-05-30 13:07:50|134.22|132.82|134.23|132.83|134.23|132.83|134.22|132.82|2
1653916080000|2022-05-30 13:08:00|134.28|132.88|134.22|132.82|134.28|132.88|134.22|132.82|5
1653916090000|2022-05-30 13:08:10|134.2|132.8|134.28|132.88|134.28|132.88|134.2|132.8|4
1653916100000|2022-05-30 13:08:20|134.27|132.87|134.21|132.81|134.27|132.87|134.21|132.81|4
1653916110000|2022-05-30 13:08:30|134.23|132.83|134.21|132.81|134.24|132.84|134.21|132.81|3
1653916120000|2022-05-30 13:08:40|134.28|132.88|134.28|132.88|134.28|132.88|134.28|132.88|1
1653916140000|2022-05-30 13:09:00|134.24|132.84|134.22|132.82|134.24|132.84|134.2|132.8|9
1653916150000|2022-05-30 13:09:10|134.2|132.8|134.22|132.82|134.22|132.82|134.2|132.8|2
1653916170000|2022-05-30 13:09:30|134.21|132.81|134.21|132.81|134.23|132.83|134.21|132.81|4
1653916180000|2022-05-30 13:09:40|134.2|132.8|134.2|132.8|134.2|132.8|134.2|132.8|1
1653916200000|2022-05-30 13:10:00|134.18|132.78|134.17|132.77|134.18|132.78|134.17|132.77|2
1653916210000|2022-05-30 13:10:10|134.16|132.76|134.16|132.76|134.17|132.77|134.09|132.69|9
1653916220000|2022-05-30 13:10:20|134.17|132.77|134.17|132.77|134.17|132.77|134.17|132.77|1
1653916230000|2022-05-30 13:10:30|134.12|132.72|134.1|132.7|134.12|132.72|134.1|132.7|3
1653916240000|2022-05-30 13:10:40|134.09|132.69|134.09|132.69|134.1|132.7|134.07|132.67|7
1653916260000|2022-05-30 13:11:00|134.08|132.68|134.08|132.68|134.09|132.69|134.08|132.68|3
1653916270000|2022-05-30 13:11:10|134.09|132.69|134.09|132.69|134.12|132.72|134.07|132.67|5
1653916280000|2022-05-30 13:11:20|134.13|132.73|134.11|132.71|134.13|132.73|134.09|132.69|3
1653916290000|2022-05-30 13:11:30|134.1|132.7|134.1|132.7|134.1|132.7|134.1|132.7|1
1653916300000|2022-05-30 13:11:40|134.09|132.69|134.09|132.69|134.09|132.69|134.08|132.68|3
1653916310000|2022-05-30 13:11:50|134.08|132.68|134.09|132.69|134.09|132.69|134.08|132.68|2
1653916320000|2022-05-30 13:12:00|134.11|132.71|134.1|132.7|134.14|132.74|134.09|132.69|8
1653916330000|2022-05-30 13:12:10|134.09|132.69|134.09|132.69|134.09|132.69|134.09|132.69|1
1653916340000|2022-05-30 13:12:20|134.08|132.68|133.99|132.59|134.1|132.7|133.99|132.59|12
1653916350000|2022-05-30 13:12:30|134.01|132.61|133.99|132.59|134.01|132.61|133.98|132.58|6
1653916360000|2022-05-30 13:12:40|133.98|132.58|133.9|132.5|133.99|132.59|133.9|132.5|7
1653916370000|2022-05-30 13:12:50|133.88|132.48|133.97|132.57|133.97|132.57|133.88|132.48|6
1653916380000|2022-05-30 13:13:00|133.98|132.58|133.96|132.56|133.98|132.58|133.96|132.56|3
1653916390000|2022-05-30 13:13:10|133.97|132.57|133.96|132.56|133.97|132.57|133.96|132.56|2
1653916400000|2022-05-30 13:13:20|133.94|132.54|133.86|132.46|133.94|132.54|133.86|132.46|8
1653916410000|2022-05-30 13:13:30|133.85|132.45|133.95|132.55|133.96|132.56|133.81|132.41|19
1653916420000|2022-05-30 13:13:40|133.99|132.59|133.99|132.59|134|132.6|133.99|132.59|3
1653916430000|2022-05-30 13:13:50|134.02|132.62|133.98|132.58|134.02|132.62|133.97|132.57|5
1653916440000|2022-05-30 13:14:00|133.97|132.57|133.96|132.56|133.97|132.57|133.9|132.5|16
1653916450000|2022-05-30 13:14:10|133.95|132.55|133.96|132.56|133.96|132.56|133.95|132.55|2
1653916460000|2022-05-30 13:14:20|133.95|132.55|133.91|132.51|133.95|132.55|133.91|132.51|2
1653916470000|2022-05-30 13:14:30|133.9|132.5|133.87|132.47|133.91|132.51|133.87|132.47|9
1653916480000|2022-05-30 13:14:40|133.86|132.46|133.86|132.46|133.86|132.46|133.86|132.46|1
1653916490000|2022-05-30 13:14:50|133.87|132.47|133.87|132.47|133.87|132.47|133.86|132.46|5
1653916500000|2022-05-30 13:15:00|133.86|132.46|133.86|132.46|133.86|132.46|133.86|132.46|1
1653916510000|2022-05-30 13:15:10|133.9|132.5|133.98|132.58|134.01|132.61|133.9|132.5|10
1653916520000|2022-05-30 13:15:20|133.96|132.56|133.96|132.56|133.96|132.56|133.9|132.5|10
1653916530000|2022-05-30 13:15:30|133.97|132.57|133.97|132.57|133.99|132.59|133.97|132.57|4
1653916540000|2022-05-30 13:15:40|133.98|132.58|133.97|132.57|133.98|132.58|133.97|132.57|2
1653916550000|2022-05-30 13:15:50|133.92|132.52|133.92|132.52|133.93|132.53|133.91|132.51|4
1653916560000|2022-05-30 13:16:00|133.9|132.5|133.97|132.57|133.97|132.57|133.89|132.49|4
1653916570000|2022-05-30 13:16:10|133.96|132.56|133.91|132.51|133.96|132.56|133.9|132.5|5
1653916580000|2022-05-30 13:16:20|133.92|132.52|133.92|132.52|133.92|132.52|133.91|132.51|3
1653916590000|2022-05-30 13:16:30|133.9|132.5|134|132.6|134.01|132.61|133.9|132.5|9
1653916600000|2022-05-30 13:16:40|133.99|132.59|133.91|132.51|133.99|132.59|133.91|132.51|8
1653916610000|2022-05-30 13:16:50|133.92|132.52|133.9|132.5|133.93|132.53|133.9|132.5|3
1653916620000|2022-05-30 13:17:00|133.93|132.53|133.9|132.5|133.98|132.58|133.9|132.5|6
1653916630000|2022-05-30 13:17:10|133.97|132.57|133.97|132.57|133.97|132.57|133.97|132.57|1
1653916640000|2022-05-30 13:17:20|133.9|132.5|134|132.6|134.03|132.63|133.9|132.5|12
1653916660000|2022-05-30 13:17:40|133.99|132.59|133.98|132.58|133.99|132.59|133.98|132.58|2
1653916670000|2022-05-30 13:17:50|134.01|132.61|133.92|132.52|134.01|132.61|133.91|132.51|6
1653916680000|2022-05-30 13:18:00|133.91|132.51|133.9|132.5|133.92|132.52|133.9|132.5|3
1653916710000|2022-05-30 13:18:30|133.95|132.55|133.93|132.53|134.01|132.61|133.92|132.52|7
1653916720000|2022-05-30 13:18:40|133.91|132.51|133.99|132.59|134.01|132.61|133.9|132.5|7
1653916730000|2022-05-30 13:18:50|134|132.6|133.98|132.58|134|132.6|133.98|132.58|4
1653916740000|2022-05-30 13:19:00|133.92|132.52|133.9|132.5|133.93|132.53|133.9|132.5|5
1653916750000|2022-05-30 13:19:10|133.91|132.51|133.89|132.49|133.91|132.51|133.89|132.49|3
1653916760000|2022-05-30 13:19:20|133.91|132.51|133.81|132.41|133.91|132.51|133.81|132.41|12
1653916770000|2022-05-30 13:19:30|133.83|132.43|133.81|132.41|133.84|132.44|133.8|132.4|8
1653916780000|2022-05-30 13:19:40|133.8|132.4|133.74|132.34|133.83|132.43|133.74|132.34|13
1653916790000|2022-05-30 13:19:50|133.73|132.33|133.72|132.32|133.73|132.33|133.72|132.32|2
1653916800000|2022-05-30 13:20:00|133.73|132.33|133.74|132.34|133.79|132.39|133.72|132.32|8
1653916810000|2022-05-30 13:20:10|133.73|132.33|133.79|132.39|133.82|132.42|133.73|132.33|6
1653916820000|2022-05-30 13:20:20|133.8|132.4|133.81|132.41|133.86|132.46|133.8|132.4|9
1653916830000|2022-05-30 13:20:30|133.82|132.42|133.79|132.39|133.83|132.43|133.79|132.39|6
1653916840000|2022-05-30 13:20:40|133.8|132.4|133.88|132.48|133.89|132.49|133.8|132.4|8
1653916850000|2022-05-30 13:20:50|133.9|132.5|133.8|132.4|133.9|132.5|133.8|132.4|6
1653916860000|2022-05-30 13:21:00|133.86|132.46|133.89|132.49|133.93|132.53|133.86|132.46|6
1653916870000|2022-05-30 13:21:10|133.9|132.5|133.88|132.48|133.91|132.51|133.88|132.48|4
1653916880000|2022-05-30 13:21:20|133.91|132.51|133.88|132.48|133.91|132.51|133.88|132.48|9
1653916890000|2022-05-30 13:21:30|133.89|132.49|133.89|132.49|133.9|132.5|133.89|132.49|3
1653916900000|2022-05-30 13:21:40|133.9|132.5|133.9|132.5|133.94|132.54|133.9|132.5|3
1653916910000|2022-05-30 13:21:50|133.89|132.49|133.89|132.49|133.89|132.49|133.89|132.49|1
1653916920000|2022-05-30 13:22:00|133.91|132.51|133.9|132.5|133.92|132.52|133.9|132.5|3
1653916930000|2022-05-30 13:22:10|133.93|132.53|133.98|132.58|133.99|132.59|133.93|132.53|4
1653916940000|2022-05-30 13:22:20|133.99|132.59|134|132.6|134|132.6|133.99|132.59|2
1653916950000|2022-05-30 13:22:30|134.04|132.64|134.08|132.68|134.08|132.68|134.04|132.64|3
1653916980000|2022-05-30 13:23:00|134.09|132.69|134.11|132.71|134.11|132.71|134.09|132.69|3
1653917010000|2022-05-30 13:23:30|134.1|132.7|134.16|132.76|134.16|132.76|134.1|132.7|6
1653917020000|2022-05-30 13:23:40|134.18|132.78|134.22|132.82|134.22|132.82|134.18|132.78|9
1653917030000|2022-05-30 13:23:50|134.23|132.83|134.2|132.8|134.24|132.84|134.2|132.8|9
1653917050000|2022-05-30 13:24:10|134.19|132.79|134.1|132.7|134.19|132.79|134.1|132.7|6
1653917070000|2022-05-30 13:24:30|134.09|132.69|134.06|132.66|134.09|132.69|134.06|132.66|3
1653917080000|2022-05-30 13:24:40|134.09|132.69|134.06|132.66|134.09|132.69|134.06|132.66|3
1653917100000|2022-05-30 13:25:00|134.11|132.71|134.17|132.77|134.17|132.77|134.11|132.71|2
1653917110000|2022-05-30 13:25:10|134.11|132.71|134.11|132.71|134.15|132.75|134.1|132.7|7
1653917120000|2022-05-30 13:25:20|134.13|132.73|134.17|132.77|134.17|132.77|134.13|132.73|3
1653917150000|2022-05-30 13:25:50|134.16|132.76|134.1|132.7|134.16|132.76|134.1|132.7|5
1653917160000|2022-05-30 13:26:00|134.09|132.69|134.08|132.68|134.11|132.71|134.08|132.68|6
1653917180000|2022-05-30 13:26:20|134.09|132.69|133.98|132.58|134.09|132.69|133.98|132.58|9
1653917190000|2022-05-30 13:26:30|133.99|132.59|133.98|132.58|134|132.6|133.98|132.58|6
1653917200000|2022-05-30 13:26:40|133.97|132.57|133.98|132.58|133.98|132.58|133.96|132.56|4
1653917210000|2022-05-30 13:26:50|133.97|132.57|133.89|132.49|133.97|132.57|133.88|132.48|9
1653917220000|2022-05-30 13:27:00|133.9|132.5|133.88|132.48|133.92|132.52|133.88|132.48|9
1653917230000|2022-05-30 13:27:10|133.87|132.47|133.87|132.47|133.88|132.48|133.87|132.47|3
1653917240000|2022-05-30 13:27:20|133.89|132.49|133.81|132.41|133.9|132.5|133.81|132.41|11
1653917250000|2022-05-30 13:27:30|133.8|132.4|133.75|132.35|133.8|132.4|133.75|132.35|7
1653917260000|2022-05-30 13:27:40|133.77|132.37|133.78|132.38|133.78|132.38|133.77|132.37|2
1653917270000|2022-05-30 13:27:50|133.79|132.39|133.8|132.4|133.83|132.43|133.79|132.39|8
1653917280000|2022-05-30 13:28:00|133.79|132.39|133.8|132.4|133.82|132.42|133.79|132.39|5
1653917290000|2022-05-30 13:28:10|133.79|132.39|133.77|132.37|133.81|132.41|133.77|132.37|5
1653917300000|2022-05-30 13:28:20|133.76|132.36|133.68|132.28|133.78|132.38|133.68|132.28|10
1653917310000|2022-05-30 13:28:30|133.7|132.3|133.69|132.29|133.7|132.3|133.69|132.29|2
1653917320000|2022-05-30 13:28:40|133.68|132.28|133.68|132.28|133.68|132.28|133.68|132.28|1
1653917340000|2022-05-30 13:29:00|133.69|132.29|133.69|132.29|133.69|132.29|133.69|132.29|1
1653917350000|2022-05-30 13:29:10|133.68|132.28|133.69|132.29|133.69|132.29|133.68|132.28|2
1653917360000|2022-05-30 13:29:20|133.71|132.31|133.77|132.37|133.78|132.38|133.71|132.31|4
1653917370000|2022-05-30 13:29:30|133.75|132.35|133.7|132.3|133.75|132.35|133.69|132.29|7
1653917380000|2022-05-30 13:29:40|133.74|132.34|133.73|132.33|133.74|132.34|133.73|132.33|2
1653917390000|2022-05-30 13:29:50|133.74|132.34|133.74|132.34|133.74|132.34|133.74|132.34|1
1653917400000|2022-05-30 13:30:00|133.75|132.35|133.75|132.35|133.75|132.35|133.75|132.35|1
1653917420000|2022-05-30 13:30:20|133.76|132.36|133.76|132.36|133.76|132.36|133.75|132.35|3
1653917430000|2022-05-30 13:30:30|133.75|132.35|133.72|132.32|133.76|132.36|133.72|132.32|6
1653917440000|2022-05-30 13:30:40|133.73|132.33|133.73|132.33|133.73|132.33|133.72|132.32|3
1653917450000|2022-05-30 13:30:50|133.74|132.34|133.75|132.35|133.75|132.35|133.74|132.34|2
1653917480000|2022-05-30 13:31:20|133.77|132.37|133.77|132.37|133.77|132.37|133.77|132.37|1
1653917490000|2022-05-30 13:31:30|133.83|132.43|133.91|132.51|133.91|132.51|133.8|132.4|13
1653917500000|2022-05-30 13:31:40|133.9|132.5|133.82|132.42|133.9|132.5|133.82|132.42|6
1653917510000|2022-05-30 13:31:50|133.81|132.41|133.81|132.41|133.81|132.41|133.81|132.41|1
1653917520000|2022-05-30 13:32:00|133.8|132.4|133.88|132.48|133.89|132.49|133.8|132.4|7
1653917530000|2022-05-30 13:32:10|133.91|132.51|133.9|132.5|133.94|132.54|133.9|132.5|7
1653917540000|2022-05-30 13:32:20|133.91|132.51|133.9|132.5|133.92|132.52|133.9|132.5|4
1653917550000|2022-05-30 13:32:30|133.93|132.53|133.89|132.49|133.93|132.53|133.89|132.49|4
1653917560000|2022-05-30 13:32:40|133.9|132.5|133.89|132.49|133.9|132.5|133.89|132.49|6
1653917580000|2022-05-30 13:33:00|133.9|132.5|133.89|132.49|133.9|132.5|133.89|132.49|2
1653917590000|2022-05-30 13:33:10|133.91|132.51|133.91|132.51|133.91|132.51|133.91|132.51|1
1653917600000|2022-05-30 13:33:20|133.9|132.5|133.9|132.5|133.93|132.53|133.9|132.5|4
1653917610000|2022-05-30 13:33:30|133.89|132.49|133.9|132.5|133.91|132.51|133.89|132.49|5
1653917620000|2022-05-30 13:33:40|133.89|132.49|133.9|132.5|133.92|132.52|133.89|132.49|10
1653917630000|2022-05-30 13:33:50|133.91|132.51|133.9|132.5|133.91|132.51|133.9|132.5|2
1653917640000|2022-05-30 13:34:00|133.94|132.54|133.9|132.5|133.94|132.54|133.9|132.5|5
1653917650000|2022-05-30 13:34:10|133.95|132.55|134|132.6|134.02|132.62|133.95|132.55|3
1653917660000|2022-05-30 13:34:20|133.99|132.59|133.98|132.58|133.99|132.59|133.98|132.58|2
1653917700000|2022-05-30 13:35:00|134|132.6|134|132.6|134.01|132.61|133.99|132.59|5
1653917720000|2022-05-30 13:35:20|134.01|132.61|133.99|132.59|134.03|132.63|133.99|132.59|6
1653917730000|2022-05-30 13:35:30|134.01|132.61|133.93|132.53|134.01|132.61|133.9|132.5|8
1653917740000|2022-05-30 13:35:40|133.92|132.52|133.93|132.53|133.93|132.53|133.92|132.52|2
1653917750000|2022-05-30 13:35:50|133.92|132.52|133.99|132.59|134|132.6|133.92|132.52|4
1653917770000|2022-05-30 13:36:10|134.01|132.61|134|132.6|134.02|132.62|134|132.6|3
1653917790000|2022-05-30 13:36:30|134.03|132.63|133.99|132.59|134.03|132.63|133.99|132.59|2
1653917800000|2022-05-30 13:36:40|133.98|132.58|133.92|132.52|133.98|132.58|133.91|132.51|4
1653917820000|2022-05-30 13:37:00|133.9|132.5|133.9|132.5|133.91|132.51|133.9|132.5|5
1653917830000|2022-05-30 13:37:10|133.89|132.49|133.9|132.5|133.9|132.5|133.89|132.49|2
1653917840000|2022-05-30 13:37:20|133.89|132.49|133.82|132.42|133.9|132.5|133.82|132.42|10
1653917850000|2022-05-30 13:37:30|133.81|132.41|133.78|132.38|133.82|132.42|133.78|132.38|5
1653917860000|2022-05-30 13:37:40|133.77|132.37|133.7|132.3|133.78|132.38|133.7|132.3|9
1653917870000|2022-05-30 13:37:50|133.69|132.29|133.77|132.37|133.78|132.38|133.69|132.29|9
1653917880000|2022-05-30 13:38:00|133.76|132.36|133.8|132.4|133.82|132.42|133.76|132.36|7
1653917890000|2022-05-30 13:38:10|133.83|132.43|133.79|132.39|133.83|132.43|133.79|132.39|4
1653917900000|2022-05-30 13:38:20|133.8|132.4|133.9|132.5|133.94|132.54|133.8|132.4|6
1653917910000|2022-05-30 13:38:30|133.93|132.53|133.91|132.51|133.93|132.53|133.91|132.51|2
1653917920000|2022-05-30 13:38:40|133.93|132.53|133.91|132.51|133.93|132.53|133.91|132.51|4
1653917930000|2022-05-30 13:38:50|133.93|132.53|133.93|132.53|133.93|132.53|133.93|132.53|1
1653917940000|2022-05-30 13:39:00|133.98|132.58|133.98|132.58|133.98|132.58|133.98|132.58|1
1653917950000|2022-05-30 13:39:10|134.01|132.61|134.01|132.61|134.01|132.61|134.01|132.61|1
1653917960000|2022-05-30 13:39:20|134|132.6|134.08|132.68|134.08|132.68|134|132.6|6
1653917970000|2022-05-30 13:39:30|134.1|132.7|134.1|132.7|134.1|132.7|134.1|132.7|1
1653918000000|2022-05-30 13:40:00|134.13|132.73|134.2|132.8|134.21|132.81|134.13|132.73|10
1653918010000|2022-05-30 13:40:10|134.19|132.79|134.18|132.78|134.19|132.79|134.18|132.78|2
1653918020000|2022-05-30 13:40:20|134.19|132.79|134.2|132.8|134.21|132.81|134.19|132.79|4
1653918060000|2022-05-30 13:41:00|134.17|132.77|134.11|132.71|134.17|132.77|134.11|132.71|9
1653918070000|2022-05-30 13:41:10|134.13|132.73|134.03|132.63|134.13|132.73|134.03|132.63|8
1653918080000|2022-05-30 13:41:20|134.02|132.62|134.06|132.66|134.06|132.66|134.01|132.61|6
1653918100000|2022-05-30 13:41:40|134.07|132.67|134.1|132.7|134.11|132.71|134.07|132.67|4
1653918120000|2022-05-30 13:42:00|134.09|132.69|134.09|132.69|134.11|132.71|134.09|132.69|4
1653918130000|2022-05-30 13:42:10|134.08|132.68|134.02|132.62|134.09|132.69|134|132.6|7
1653918140000|2022-05-30 13:42:20|134|132.6|134|132.6|134|132.6|134|132.6|1
1653918150000|2022-05-30 13:42:30|134.01|132.61|134.01|132.61|134.01|132.61|134.01|132.61|1
1653918170000|2022-05-30 13:42:50|134.06|132.66|134.1|132.7|134.11|132.71|134.05|132.65|4
1653918180000|2022-05-30 13:43:00|134.05|132.65|134.01|132.61|134.06|132.66|134.01|132.61|6
1653918220000|2022-05-30 13:43:40|133.99|132.59|133.99|132.59|134.01|132.61|133.98|132.58|5
1653918230000|2022-05-30 13:43:50|134|132.6|133.99|132.59|134|132.6|133.99|132.59|2
1653918240000|2022-05-30 13:44:00|133.98|132.58|134.04|132.64|134.05|132.65|133.97|132.57|11
1653918250000|2022-05-30 13:44:10|134.07|132.67|134|132.6|134.07|132.67|134|132.6|4
1653918260000|2022-05-30 13:44:20|134.01|132.61|134.03|132.63|134.03|132.63|134|132.6|4
1653918270000|2022-05-30 13:44:30|134.02|132.62|134.04|132.64|134.04|132.64|134.02|132.62|2
1653918280000|2022-05-30 13:44:40|134.06|132.66|134|132.6|134.06|132.66|134|132.6|4
1653918290000|2022-05-30 13:44:50|133.99|132.59|133.91|132.51|133.99|132.59|133.91|132.51|7
1653918300000|2022-05-30 13:45:00|133.89|132.49|133.91|132.51|133.93|132.53|133.89|132.49|5
1653918310000|2022-05-30 13:45:10|133.9|132.5|133.9|132.5|133.91|132.51|133.9|132.5|3
1653918330000|2022-05-30 13:45:30|133.89|132.49|133.9|132.5|133.93|132.53|133.89|132.49|4
1653918340000|2022-05-30 13:45:40|133.92|132.52|133.98|132.58|133.98|132.58|133.9|132.5|5
1653918350000|2022-05-30 13:45:50|133.99|132.59|133.98|132.58|133.99|132.59|133.98|132.58|2
1653918370000|2022-05-30 13:46:10|133.99|132.59|133.98|132.58|133.99|132.59|133.98|132.58|4
1653918380000|2022-05-30 13:46:20|133.97|132.57|133.88|132.48|133.97|132.57|133.88|132.48|10
1653918390000|2022-05-30 13:46:30|133.9|132.5|133.9|132.5|133.91|132.51|133.89|132.49|6
1653918410000|2022-05-30 13:46:50|133.92|132.52|133.9|132.5|133.92|132.52|133.9|132.5|2
1653918420000|2022-05-30 13:47:00|133.95|132.55|133.9|132.5|133.95|132.55|133.9|132.5|3
1653918470000|2022-05-30 13:47:50|133.92|132.52|133.92|132.52|133.92|132.52|133.92|132.52|1
1653918480000|2022-05-30 13:48:00|133.91|132.51|133.99|132.59|133.99|132.59|133.91|132.51|7
1653918490000|2022-05-30 13:48:10|134|132.6|134|132.6|134|132.6|133.99|132.59|3
1653918500000|2022-05-30 13:48:20|133.99|132.59|133.98|132.58|134|132.6|133.98|132.58|3
1653918510000|2022-05-30 13:48:30|134|132.6|134.07|132.67|134.07|132.67|134|132.6|4
1653918530000|2022-05-30 13:48:50|134.1|132.7|134.17|132.77|134.2|132.8|134.08|132.68|8
1653918570000|2022-05-30 13:49:30|134.14|132.74|134.11|132.71|134.14|132.74|134.11|132.71|2
1653918580000|2022-05-30 13:49:40|134.13|132.73|134.09|132.69|134.15|132.75|134.08|132.68|8
1653918590000|2022-05-30 13:49:50|134.08|132.68|134.09|132.69|134.09|132.69|134.08|132.68|2
1653918600000|2022-05-30 13:50:00|134.08|132.68|134.18|132.78|134.19|132.79|134.08|132.68|6
1653918610000|2022-05-30 13:50:10|134.2|132.8|134.19|132.79|134.2|132.8|134.19|132.79|2
1653918630000|2022-05-30 13:50:30|134.18|132.78|134.19|132.79|134.19|132.79|134.18|132.78|2
1653918640000|2022-05-30 13:50:40|134.18|132.78|134.18|132.78|134.19|132.79|134.18|132.78|3
1653918650000|2022-05-30 13:50:50|134.19|132.79|134.34|132.94|134.34|132.94|134.19|132.79|12
1653918660000|2022-05-30 13:51:00|134.32|132.92|134.37|132.97|134.39|132.99|134.32|132.92|5
1653918670000|2022-05-30 13:51:10|134.38|132.98|134.37|132.97|134.38|132.98|134.37|132.97|2
1653918680000|2022-05-30 13:51:20|134.38|132.98|134.52|133.12|134.52|133.12|134.38|132.98|8
1653918690000|2022-05-30 13:51:30|134.51|133.11|134.5|133.1|134.51|133.11|134.49|133.09|5
1653918700000|2022-05-30 13:51:40|134.49|133.09|134.49|133.09|134.49|133.09|134.49|133.09|1
1653918710000|2022-05-30 13:51:50|134.5|133.1|134.5|133.1|134.5|133.1|134.5|133.1|1
1653918720000|2022-05-30 13:52:00|134.49|133.09|134.49|133.09|134.49|133.09|134.49|133.09|1
1653918740000|2022-05-30 13:52:20|134.5|133.1|134.44|133.04|134.5|133.1|134.44|133.04|6
1653918750000|2022-05-30 13:52:30|134.41|133.01|134.48|133.08|134.5|133.1|134.41|133.01|8
1653918760000|2022-05-30 13:52:40|134.44|133.04|134.4|133|134.46|133.06|134.4|133|6
1653918770000|2022-05-30 13:52:50|134.42|133.02|134.41|133.01|134.43|133.03|134.4|133|6
1653918780000|2022-05-30 13:53:00|134.4|133|134.42|133.02|134.46|133.06|134.4|133|9
1653918790000|2022-05-30 13:53:10|134.44|133.04|134.43|133.03|134.44|133.04|134.43|133.03|2
1653918800000|2022-05-30 13:53:20|134.41|133.01|134.45|133.05|134.45|133.05|134.41|133.01|4
1653918810000|2022-05-30 13:53:30|134.42|133.02|134.4|133|134.43|133.03|134.4|133|3
1653918820000|2022-05-30 13:53:40|134.41|133.01|134.43|133.03|134.43|133.03|134.41|133.01|2
1653918840000|2022-05-30 13:54:00|134.48|133.08|134.48|133.08|134.48|133.08|134.48|133.08|1
1653918880000|2022-05-30 13:54:40|134.51|133.11|134.51|133.11|134.51|133.11|134.51|133.11|1
1653918890000|2022-05-30 13:54:50|134.5|133.1|134.5|133.1|134.52|133.12|134.49|133.09|7
1653918900000|2022-05-30 13:55:00|134.49|133.09|134.48|133.08|134.52|133.12|134.48|133.08|6
1653918910000|2022-05-30 13:55:10|134.49|133.09|134.51|133.11|134.51|133.11|134.48|133.08|5
1653918930000|2022-05-30 13:55:30|134.52|133.12|134.51|133.11|134.52|133.12|134.51|133.11|2
1653918940000|2022-05-30 13:55:40|134.5|133.1|134.5|133.1|134.5|133.1|134.5|133.1|1
1653918960000|2022-05-30 13:56:00|134.51|133.11|134.5|133.1|134.51|133.11|134.5|133.1|2
1653918980000|2022-05-30 13:56:20|134.48|133.08|134.48|133.08|134.48|133.08|134.48|133.08|1
1653919010000|2022-05-30 13:56:50|134.42|133.02|134.38|132.98|134.42|133.02|134.38|132.98|4
1653919020000|2022-05-30 13:57:00|134.37|132.97|134.47|133.07|134.47|133.07|134.37|132.97|4
1653919060000|2022-05-30 13:57:40|134.46|133.06|134.39|132.99|134.46|133.06|134.38|132.98|7
1653919070000|2022-05-30 13:57:50|134.38|132.98|134.38|132.98|134.39|132.99|134.31|132.91|6
1653919080000|2022-05-30 13:58:00|134.37|132.97|134.31|132.91|134.37|132.97|134.3|132.9|7
1653919090000|2022-05-30 13:58:10|134.32|132.92|134.3|132.9|134.33|132.93|134.3|132.9|4
1653919100000|2022-05-30 13:58:20|134.33|132.93|134.38|132.98|134.38|132.98|134.33|132.93|3
1653919110000|2022-05-30 13:58:30|134.4|133|134.47|133.07|134.48|133.08|134.4|133|5
1653919140000|2022-05-30 13:59:00|134.52|133.12|134.52|133.12|134.52|133.12|134.52|133.12|1
1653919150000|2022-05-30 13:59:10|134.5|133.1|134.48|133.08|134.5|133.1|134.48|133.08|3
1653919160000|2022-05-30 13:59:20|134.52|133.12|134.5|133.1|134.52|133.12|134.5|133.1|2
1653919170000|2022-05-30 13:59:30|134.49|133.09|134.48|133.08|134.49|133.09|134.48|133.08|2
1653919190000|2022-05-30 13:59:50|134.49|133.09|134.52|133.12|134.52|133.12|134.49|133.09|2
1653919200000|2022-05-30 14:00:00|134.51|133.11|134.52|133.12|134.52|133.12|134.51|133.11|2
1653919210000|2022-05-30 14:00:10|134.57|133.17|134.5|133.1|134.57|133.17|134.49|133.09|6
1653919220000|2022-05-30 14:00:20|134.49|133.09|134.49|133.09|134.49|133.09|134.48|133.08|3
1653919230000|2022-05-30 14:00:30|134.48|133.08|134.43|133.03|134.48|133.08|134.41|133.01|8
1653919240000|2022-05-30 14:00:40|134.48|133.08|134.49|133.09|134.5|133.1|134.48|133.08|4
1653919250000|2022-05-30 14:00:50|134.5|133.1|134.5|133.1|134.52|133.12|134.49|133.09|7
1653919280000|2022-05-30 14:01:20|134.52|133.12|134.52|133.12|134.52|133.12|134.52|133.12|1
1653919290000|2022-05-30 14:01:30|134.51|133.11|134.5|133.1|134.51|133.11|134.5|133.1|2
1653919310000|2022-05-30 14:01:50|134.51|133.11|134.51|133.11|134.51|133.11|134.51|133.11|1
1653919320000|2022-05-30 14:02:00|134.5|133.1|134.5|133.1|134.5|133.1|134.5|133.1|1
1653919340000|2022-05-30 14:02:20|134.49|133.09|134.49|133.09|134.49|133.09|134.49|133.09|1
1653919350000|2022-05-30 14:02:30|134.48|133.08|134.39|132.99|134.48|133.08|134.38|132.98|10
1653919360000|2022-05-30 14:02:40|134.37|132.97|134.4|133|134.43|133.03|134.37|132.97|4
1653919370000|2022-05-30 14:02:50|134.42|133.02|134.41|133.01|134.42|133.02|134.41|133.01|2
1653919380000|2022-05-30 14:03:00|134.43|133.03|134.5|133.1|134.5|133.1|134.43|133.03|2
1653919390000|2022-05-30 14:03:10|134.51|133.11|134.51|133.11|134.51|133.11|134.51|133.11|1
1653919400000|2022-05-30 14:03:20|134.53|133.13|134.51|133.11|134.53|133.13|134.51|133.11|2
1653919410000|2022-05-30 14:03:30|134.46|133.06|134.44|133.04|134.46|133.06|134.44|133.04|2
1653919420000|2022-05-30 14:03:40|134.43|133.03|134.44|133.04|134.46|133.06|134.43|133.03|6
1653919430000|2022-05-30 14:03:50|134.47|133.07|134.44|133.04|134.47|133.07|134.44|133.04|2
1653919440000|2022-05-30 14:04:00|134.43|133.03|134.52|133.12|134.52|133.12|134.41|133.01|5
1653919450000|2022-05-30 14:04:10|134.51|133.11|134.51|133.11|134.52|133.12|134.51|133.11|3
1653919470000|2022-05-30 14:04:30|134.52|133.12|134.6|133.2|134.6|133.2|134.52|133.12|4
1653919480000|2022-05-30 14:04:40|134.59|133.19|134.52|133.12|134.59|133.19|134.52|133.12|4
1653919500000|2022-05-30 14:05:00|134.53|133.13|134.56|133.16|134.56|133.16|134.52|133.12|6
1653919510000|2022-05-30 14:05:10|134.58|133.18|134.58|133.18|134.58|133.18|134.58|133.18|1
1653919520000|2022-05-30 14:05:20|134.62|133.22|134.7|133.3|134.7|133.3|134.62|133.22|5
1653919530000|2022-05-30 14:05:30|134.84|133.44|134.99|133.59|134.99|133.59|134.82|133.42|7
1653919540000|2022-05-30 14:05:40|135|133.6|135|133.6|135.06|133.66|135|133.6|6
1653919550000|2022-05-30 14:05:50|135.02|133.62|135.05|133.65|135.05|133.65|135|133.6|3
1653919560000|2022-05-30 14:06:00|135.03|133.63|135.16|133.76|135.16|133.76|135.03|133.63|8
1653919570000|2022-05-30 14:06:10|135.12|133.72|135.09|133.69|135.18|133.78|135.07|133.67|12
1653919580000|2022-05-30 14:06:20|135.08|133.68|135.08|133.68|135.1|133.7|135.07|133.67|4
1653919590000|2022-05-30 14:06:30|135.07|133.67|135.08|133.68|135.08|133.68|135.07|133.67|2
1653919600000|2022-05-30 14:06:40|135.07|133.67|135.08|133.68|135.11|133.71|135.03|133.63|8
1653919610000|2022-05-30 14:06:50|135.05|133.65|135.05|133.65|135.05|133.65|135.03|133.63|3
1653919620000|2022-05-30 14:07:00|135.08|133.68|135.09|133.69|135.11|133.71|135.08|133.68|3
1653919630000|2022-05-30 14:07:10|135.08|133.68|135.03|133.63|135.11|133.71|135.03|133.63|7
1653919640000|2022-05-30 14:07:20|135.05|133.65|135.1|133.7|135.11|133.71|135|133.6|17
1653919650000|2022-05-30 14:07:30|135.11|133.71|135.13|133.73|135.16|133.76|135.11|133.71|7
1653919660000|2022-05-30 14:07:40|135.11|133.71|135.16|133.76|135.16|133.76|135.11|133.71|2
1653919670000|2022-05-30 14:07:50|135.17|133.77|135.17|133.77|135.17|133.77|135.17|133.77|1
1653919680000|2022-05-30 14:08:00|135.16|133.76|135.17|133.77|135.17|133.77|135.16|133.76|2
1653919690000|2022-05-30 14:08:10|135.16|133.76|135.09|133.69|135.17|133.77|135.09|133.69|10
1653919700000|2022-05-30 14:08:20|135.08|133.68|135.08|133.68|135.08|133.68|135.08|133.68|1
1653919710000|2022-05-30 14:08:30|135.12|133.72|135.1|133.7|135.12|133.72|135.1|133.7|4
1653919740000|2022-05-30 14:09:00|135.12|133.72|135.08|133.68|135.12|133.72|135.08|133.68|2
1653919750000|2022-05-30 14:09:10|135.09|133.69|135.11|133.71|135.11|133.71|135.09|133.69|2
1653919760000|2022-05-30 14:09:20|135.16|133.76|135.23|133.83|135.23|133.83|135.16|133.76|4
1653919770000|2022-05-30 14:09:30|135.32|133.92|135.31|133.91|135.43|134.03|135.31|133.91|11
1653919780000|2022-05-30 14:09:40|135.32|133.92|135.39|133.99|135.4|134|135.31|133.91|7
1653919790000|2022-05-30 14:09:50|135.4|134|135.57|134.17|135.57|134.17|135.4|134|8
1653919800000|2022-05-30 14:10:00|135.6|134.2|135.55|134.15|135.6|134.2|135.54|134.14|8
1653919810000|2022-05-30 14:10:10|135.59|134.19|135.76|134.36|135.78|134.38|135.59|134.19|7
1653919820000|2022-05-30 14:10:20|135.77|134.37|135.66|134.26|135.77|134.37|135.63|134.23|12
1653919830000|2022-05-30 14:10:30|135.65|134.25|135.57|134.17|135.65|134.25|135.57|134.17|8
1653919840000|2022-05-30 14:10:40|135.56|134.16|135.5|134.1|135.61|134.21|135.5|134.1|15
1653919850000|2022-05-30 14:10:50|135.49|134.09|135.48|134.08|135.55|134.15|135.48|134.08|13
1653919860000|2022-05-30 14:11:00|135.51|134.11|135.7|134.3|135.7|134.3|135.51|134.11|10
1653919870000|2022-05-30 14:11:10|135.73|134.33|135.83|134.43|136.03|134.63|135.73|134.33|27
1653919880000|2022-05-30 14:11:20|135.81|134.41|135.98|134.58|135.98|134.58|135.79|134.39|15
1653919890000|2022-05-30 14:11:30|135.94|134.54|135.86|134.46|135.94|134.54|135.82|134.42|12
1653919900000|2022-05-30 14:11:40|135.85|134.45|135.77|134.37|135.85|134.45|135.77|134.37|6
1653919920000|2022-05-30 14:12:00|135.74|134.34|135.71|134.31|135.74|134.34|135.61|134.21|10
1653919930000|2022-05-30 14:12:10|135.72|134.32|135.7|134.3|135.72|134.32|135.65|134.25|9
1653919940000|2022-05-30 14:12:20|135.73|134.33|135.74|134.34|135.74|134.34|135.73|134.33|2
1653919950000|2022-05-30 14:12:30|135.73|134.33|135.68|134.28|135.74|134.34|135.68|134.28|8
1653919960000|2022-05-30 14:12:40|135.67|134.27|135.65|134.25|135.67|134.27|135.62|134.22|4
1653919970000|2022-05-30 14:12:50|135.64|134.24|135.6|134.2|135.64|134.24|135.59|134.19|4
1653919980000|2022-05-30 14:13:00|135.59|134.19|135.56|134.16|135.59|134.19|135.56|134.16|3
1653919990000|2022-05-30 14:13:10|135.58|134.18|135.62|134.22|135.65|134.25|135.58|134.18|8
1653920000000|2022-05-30 14:13:20|135.61|134.21|135.59|134.19|135.61|134.21|135.58|134.18|5
1653920010000|2022-05-30 14:13:30|135.6|134.2|135.52|134.12|135.6|134.2|135.52|134.12|6
1653920020000|2022-05-30 14:13:40|135.51|134.11|135.48|134.08|135.51|134.11|135.48|134.08|6
1653920030000|2022-05-30 14:13:50|135.49|134.09|135.49|134.09|135.49|134.09|135.49|134.09|1
1653920040000|2022-05-30 14:14:00|135.48|134.08|135.38|133.98|135.48|134.08|135.38|133.98|8
1653920050000|2022-05-30 14:14:10|135.37|133.97|135.38|133.98|135.38|133.98|135.37|133.97|2
1653920060000|2022-05-30 14:14:20|135.37|133.97|135.41|134.01|135.42|134.02|135.37|133.97|5
1653920070000|2022-05-30 14:14:30|135.44|134.04|135.45|134.05|135.45|134.05|135.44|134.04|2
1653920090000|2022-05-30 14:14:50|135.47|134.07|135.46|134.06|135.47|134.07|135.4|134|8
1653920100000|2022-05-30 14:15:00|135.45|134.05|135.4|134|135.47|134.07|135.4|134|8
1653920110000|2022-05-30 14:15:10|135.41|134.01|135.4|134|135.42|134.02|135.39|133.99|5
1653920120000|2022-05-30 14:15:20|135.39|133.99|135.44|134.04|135.44|134.04|135.39|133.99|7
1653920130000|2022-05-30 14:15:30|135.46|134.06|135.46|134.06|135.46|134.06|135.46|134.06|1
1653920140000|2022-05-30 14:15:40|135.5|134.1|135.52|134.12|135.52|134.12|135.49|134.09|4
1653920150000|2022-05-30 14:15:50|135.54|134.14|135.55|134.15|135.55|134.15|135.54|134.14|2
1653920160000|2022-05-30 14:16:00|135.59|134.19|135.59|134.19|135.59|134.19|135.59|134.19|1
1653920180000|2022-05-30 14:16:20|135.6|134.2|135.65|134.25|135.65|134.25|135.6|134.2|3
1653920190000|2022-05-30 14:16:30|135.69|134.29|135.68|134.28|135.69|134.29|135.68|134.28|4
1653920200000|2022-05-30 14:16:40|135.69|134.29|135.68|134.28|135.69|134.29|135.68|134.28|2
1653920210000|2022-05-30 14:16:50|135.67|134.27|135.68|134.28|135.68|134.28|135.67|134.27|2
1653920220000|2022-05-30 14:17:00|135.67|134.27|135.59|134.19|135.67|134.27|135.59|134.19|9
1653920230000|2022-05-30 14:17:10|135.67|134.27|135.68|134.28|135.68|134.28|135.67|134.27|2
1653920240000|2022-05-30 14:17:20|135.69|134.29|135.69|134.29|135.69|134.29|135.69|134.29|1
1653920250000|2022-05-30 14:17:30|135.7|134.3|135.7|134.3|135.7|134.3|135.7|134.3|1
1653920260000|2022-05-30 14:17:40|135.72|134.32|135.68|134.28|135.72|134.32|135.68|134.28|4
1653920270000|2022-05-30 14:17:50|135.69|134.29|135.7|134.3|135.7|134.3|135.69|134.29|2
1653920280000|2022-05-30 14:18:00|135.72|134.32|135.69|134.29|135.72|134.32|135.69|134.29|6
1653920290000|2022-05-30 14:18:10|135.7|134.3|135.7|134.3|135.7|134.3|135.7|134.3|1
1653920320000|2022-05-30 14:18:40|135.71|134.31|135.71|134.31|135.71|134.31|135.71|134.31|1
1653920330000|2022-05-30 14:18:50|135.72|134.32|135.96|134.56|135.96|134.56|135.72|134.32|10
1653920340000|2022-05-30 14:19:00|135.98|134.58|135.97|134.57|135.99|134.59|135.97|134.57|6
1653920350000|2022-05-30 14:19:10|135.96|134.56|135.9|134.5|135.96|134.56|135.9|134.5|11
1653920360000|2022-05-30 14:19:20|135.89|134.49|135.9|134.5|135.96|134.56|135.89|134.49|10
1653920380000|2022-05-30 14:19:40|135.91|134.51|135.9|134.5|135.91|134.51|135.89|134.49|5
1653920390000|2022-05-30 14:19:50|135.91|134.51|135.99|134.59|135.99|134.59|135.91|134.51|6
1653920400000|2022-05-30 14:20:00|136|134.6|135.99|134.59|136.01|134.61|135.98|134.58|9
1653920410000|2022-05-30 14:20:10|135.98|134.58|135.99|134.59|135.99|134.59|135.96|134.56|8
1653920420000|2022-05-30 14:20:20|135.98|134.58|136.05|134.65|136.05|134.65|135.98|134.58|12
1653920440000|2022-05-30 14:20:40|136.07|134.67|136.07|134.67|136.07|134.67|136.07|134.67|1
1653920460000|2022-05-30 14:21:00|136.08|134.68|136.07|134.67|136.08|134.68|136.06|134.66|3
1653920500000|2022-05-30 14:21:40|136.08|134.68|136.1|134.7|136.13|134.73|136.08|134.68|3
1653920510000|2022-05-30 14:21:50|136.09|134.69|136.07|134.67|136.1|134.7|136.07|134.67|5
1653920520000|2022-05-30 14:22:00|136.06|134.66|136|134.6|136.06|134.66|136|134.6|6
1653920540000|2022-05-30 14:22:20|136.01|134.61|136.01|134.61|136.01|134.61|136.01|134.61|1
1653920550000|2022-05-30 14:22:30|136.02|134.62|136.02|134.62|136.02|134.62|136.02|134.62|1
1653920560000|2022-05-30 14:22:40|136.05|134.65|136.02|134.62|136.05|134.65|136.02|134.62|2
1653920570000|2022-05-30 14:22:50|136|134.6|136|134.6|136|134.6|136|134.6|1
1653920590000|2022-05-30 14:23:10|135.99|134.59|135.99|134.59|135.99|134.59|135.98|134.58|3
1653920600000|2022-05-30 14:23:20|136|134.6|136.17|134.77|136.18|134.78|136|134.6|10
1653920620000|2022-05-30 14:23:40|136.16|134.76|136.13|134.73|136.16|134.76|136.11|134.71|3
1653920630000|2022-05-30 14:23:50|136.11|134.71|136.11|134.71|136.11|134.71|136.11|134.71|1
1653920640000|2022-05-30 14:24:00|136.1|134.7|136.1|134.7|136.11|134.71|136.09|134.69|12
1653920650000|2022-05-30 14:24:10|136.09|134.69|136.07|134.67|136.09|134.69|136.07|134.67|3
1653920660000|2022-05-30 14:24:20|136.08|134.68|136.07|134.67|136.08|134.68|136.07|134.67|2
1653920670000|2022-05-30 14:24:30|136.06|134.66|135.99|134.59|136.06|134.66|135.99|134.59|8
1653920680000|2022-05-30 14:24:40|135.98|134.58|135.96|134.56|135.99|134.59|135.96|134.56|8
1653920690000|2022-05-30 14:24:50|135.95|134.55|135.95|134.55|135.95|134.55|135.95|134.55|1
1653920700000|2022-05-30 14:25:00|135.96|134.56|135.98|134.58|135.99|134.59|135.96|134.56|7
1653920710000|2022-05-30 14:25:10|135.99|134.59|135.98|134.58|135.99|134.59|135.98|134.58|2
1653920740000|2022-05-30 14:25:40|135.97|134.57|135.97|134.57|135.97|134.57|135.97|134.57|1
1653920750000|2022-05-30 14:25:50|135.98|134.58|135.97|134.57|135.98|134.58|135.97|134.57|2
1653920760000|2022-05-30 14:26:00|136|134.6|135.98|134.58|136.02|134.62|135.97|134.57|7
1653920770000|2022-05-30 14:26:10|135.97|134.57|135.97|134.57|135.98|134.58|135.97|134.57|3
1653920790000|2022-05-30 14:26:30|135.98|134.58|135.96|134.56|135.99|134.59|135.95|134.55|6
1653920800000|2022-05-30 14:26:40|135.95|134.55|135.89|134.49|135.95|134.55|135.89|134.49|6
1653920810000|2022-05-30 14:26:50|135.88|134.48|135.87|134.47|135.88|134.48|135.87|134.47|2
1653920850000|2022-05-30 14:27:30|135.86|134.46|135.85|134.45|135.87|134.47|135.85|134.45|4
1653920860000|2022-05-30 14:27:40|135.84|134.44|135.8|134.4|135.86|134.46|135.8|134.4|5
1653920870000|2022-05-30 14:27:50|135.81|134.41|135.81|134.41|135.83|134.43|135.81|134.41|6
1653920880000|2022-05-30 14:28:00|135.83|134.43|135.81|134.41|135.83|134.43|135.81|134.41|3
1653920890000|2022-05-30 14:28:10|135.8|134.4|135.79|134.39|135.82|134.42|135.79|134.39|5
1653920900000|2022-05-30 14:28:20|135.78|134.38|135.74|134.34|135.78|134.38|135.73|134.33|6
1653920920000|2022-05-30 14:28:40|135.75|134.35|135.75|134.35|135.75|134.35|135.75|134.35|1
1653920930000|2022-05-30 14:28:50|135.76|134.36|135.89|134.49|135.89|134.49|135.75|134.35|7
1653920940000|2022-05-30 14:29:00|135.88|134.48|135.87|134.47|135.88|134.48|135.86|134.46|4
1653920970000|2022-05-30 14:29:30|135.89|134.49|135.86|134.46|135.89|134.49|135.86|134.46|2
1653920980000|2022-05-30 14:29:40|135.87|134.47|135.89|134.49|135.89|134.49|135.86|134.46|3
1653921000000|2022-05-30 14:30:00|135.91|134.51|135.9|134.5|135.91|134.51|135.9|134.5|2
1653921010000|2022-05-30 14:30:10|135.92|134.52|135.91|134.51|135.92|134.52|135.91|134.51|4
1653921020000|2022-05-30 14:30:20|135.92|134.52|135.99|134.59|135.99|134.59|135.92|134.52|4
1653921050000|2022-05-30 14:30:50|136.02|134.62|135.98|134.58|136.02|134.62|135.98|134.58|5
1653921080000|2022-05-30 14:31:20|135.92|134.52|135.91|134.51|135.94|134.54|135.91|134.51|8
1653921090000|2022-05-30 14:31:30|135.9|134.5|135.89|134.49|135.9|134.5|135.89|134.49|2
1653921100000|2022-05-30 14:31:40|135.88|134.48|135.88|134.48|135.88|134.48|135.88|134.48|1
1653921110000|2022-05-30 14:31:50|135.89|134.49|135.89|134.49|135.89|134.49|135.89|134.49|1
1653921120000|2022-05-30 14:32:00|135.88|134.48|135.88|134.48|135.88|134.48|135.88|134.48|1
1653921130000|2022-05-30 14:32:10|135.87|134.47|135.81|134.41|135.87|134.47|135.79|134.39|6
1653921140000|2022-05-30 14:32:20|135.82|134.42|135.81|134.41|135.82|134.42|135.81|134.41|2
1653921160000|2022-05-30 14:32:40|135.8|134.4|135.78|134.38|135.8|134.4|135.78|134.38|3
1653921170000|2022-05-30 14:32:50|135.77|134.37|135.72|134.32|135.77|134.37|135.72|134.32|3
1653921190000|2022-05-30 14:33:10|135.71|134.31|135.71|134.31|135.71|134.31|135.71|134.31|1
1653921200000|2022-05-30 14:33:20|135.7|134.3|135.7|134.3|135.71|134.31|135.69|134.29|5
1653921210000|2022-05-30 14:33:30|135.69|134.29|135.7|134.3|135.72|134.32|135.69|134.29|4
1653921220000|2022-05-30 14:33:40|135.71|134.31|135.69|134.29|135.71|134.31|135.69|134.29|2
1653921230000|2022-05-30 14:33:50|135.7|134.3|135.71|134.31|135.71|134.31|135.7|134.3|2
1653921240000|2022-05-30 14:34:00|135.7|134.3|135.5|134.1|135.7|134.3|135.48|134.08|15
1653921250000|2022-05-30 14:34:10|135.51|134.11|135.51|134.11|135.51|134.11|135.49|134.09|3
1653921260000|2022-05-30 14:34:20|135.55|134.15|135.54|134.14|135.55|134.15|135.54|134.14|2
1653921270000|2022-05-30 14:34:30|135.53|134.13|135.53|134.13|135.53|134.13|135.53|134.13|1
1653921280000|2022-05-30 14:34:40|135.54|134.14|135.5|134.1|135.54|134.14|135.5|134.1|4
1653921290000|2022-05-30 14:34:50|135.49|134.09|135.49|134.09|135.49|134.09|135.49|134.09|1
1653921300000|2022-05-30 14:35:00|135.48|134.08|135.48|134.08|135.48|134.08|135.48|134.08|1
1653921330000|2022-05-30 14:35:30|135.54|134.14|135.55|134.15|135.55|134.15|135.54|134.14|2
1653921340000|2022-05-30 14:35:40|135.54|134.14|135.51|134.11|135.54|134.14|135.51|134.11|4
1653921360000|2022-05-30 14:36:00|135.5|134.1|135.52|134.12|135.52|134.12|135.5|134.1|3
1653921370000|2022-05-30 14:36:10|135.54|134.14|135.53|134.13|135.54|134.14|135.53|134.13|2
1653921380000|2022-05-30 14:36:20|135.54|134.14|135.54|134.14|135.54|134.14|135.54|134.14|1
1653921390000|2022-05-30 14:36:30|135.57|134.17|135.56|134.16|135.58|134.18|135.56|134.16|4
1653921410000|2022-05-30 14:36:50|135.57|134.17|135.57|134.17|135.57|134.17|135.57|134.17|1
1653921420000|2022-05-30 14:37:00|135.56|134.16|135.51|134.11|135.59|134.19|135.51|134.11|6
1653921440000|2022-05-30 14:37:20|135.52|134.12|135.5|134.1|135.52|134.12|135.5|134.1|3
1653921450000|2022-05-30 14:37:30|135.49|134.09|135.51|134.11|135.56|134.16|135.49|134.09|9
1653921460000|2022-05-30 14:37:40|135.54|134.14|135.54|134.14|135.55|134.15|135.51|134.11|7
1653921480000|2022-05-30 14:38:00|135.53|134.13|135.51|134.11|135.53|134.13|135.5|134.1|5
1653921490000|2022-05-30 14:38:10|135.5|134.1|135.49|134.09|135.5|134.1|135.49|134.09|4
1653921500000|2022-05-30 14:38:20|135.48|134.08|135.48|134.08|135.48|134.08|135.48|134.08|1
1653921510000|2022-05-30 14:38:30|135.47|134.07|135.42|134.02|135.48|134.08|135.42|134.02|4
1653921530000|2022-05-30 14:38:50|135.43|134.03|135.43|134.03|135.43|134.03|135.42|134.02|3
1653921540000|2022-05-30 14:39:00|135.42|134.02|135.4|134|135.42|134.02|135.4|134|3
1653921550000|2022-05-30 14:39:10|135.41|134.01|135.41|134.01|135.41|134.01|135.41|134.01|1
1653921560000|2022-05-30 14:39:20|135.42|134.02|135.42|134.02|135.42|134.02|135.42|134.02|1
1653921570000|2022-05-30 14:39:30|135.41|134.01|135.4|134|135.41|134.01|135.4|134|2
1653921580000|2022-05-30 14:39:40|135.39|133.99|135.37|133.97|135.39|133.99|135.31|133.91|10
1653921590000|2022-05-30 14:39:50|135.36|133.96|135.33|133.93|135.36|133.96|135.33|133.93|3
1653921600000|2022-05-30 14:40:00|135.32|133.92|135.31|133.91|135.34|133.94|135.31|133.91|4
1653921610000|2022-05-30 14:40:10|135.33|133.93|135.32|133.92|135.34|133.94|135.31|133.91|5
1653921640000|2022-05-30 14:40:40|135.31|133.91|135.31|133.91|135.31|133.91|135.31|133.91|1
1653921660000|2022-05-30 14:41:00|135.3|133.9|135.3|133.9|135.31|133.91|135.3|133.9|3
1653921670000|2022-05-30 14:41:10|135.29|133.89|135.21|133.81|135.29|133.89|135.21|133.81|6
1653921680000|2022-05-30 14:41:20|135.2|133.8|135.19|133.79|135.2|133.8|135.19|133.79|2
1653921690000|2022-05-30 14:41:30|135.18|133.78|135.13|133.73|135.18|133.78|135.13|133.73|7
1653921700000|2022-05-30 14:41:40|135.18|133.78|135.1|133.7|135.18|133.78|135.1|133.7|6
1653921710000|2022-05-30 14:41:50|135.11|133.71|135.02|133.62|135.11|133.71|135.02|133.62|9
1653921720000|2022-05-30 14:42:00|134.99|133.59|135.09|133.69|135.09|133.69|134.95|133.55|14
1653921730000|2022-05-30 14:42:10|135.08|133.68|135|133.6|135.08|133.68|135|133.6|8
1653921740000|2022-05-30 14:42:20|134.99|133.59|134.92|133.52|134.99|133.59|134.92|133.52|8
1653921750000|2022-05-30 14:42:30|134.91|133.51|134.83|133.43|134.92|133.52|134.83|133.43|8
1653921760000|2022-05-30 14:42:40|134.82|133.42|134.88|133.48|134.88|133.48|134.82|133.42|8
1653921770000|2022-05-30 14:42:50|134.89|133.49|134.89|133.49|134.89|133.49|134.89|133.49|1
1653921780000|2022-05-30 14:43:00|134.91|133.51|134.99|133.59|134.99|133.59|134.91|133.51|7
1653921790000|2022-05-30 14:43:10|135|133.6|135.01|133.61|135.03|133.63|134.99|133.59|9
1653921800000|2022-05-30 14:43:20|134.99|133.59|134.9|133.5|134.99|133.59|134.9|133.5|9
1653921810000|2022-05-30 14:43:30|134.91|133.51|134.99|133.59|134.99|133.59|134.9|133.5|9
1653921820000|2022-05-30 14:43:40|134.94|133.54|134.94|133.54|134.97|133.57|134.94|133.54|4
1653921830000|2022-05-30 14:43:50|134.93|133.53|134.92|133.52|134.93|133.53|134.92|133.52|2
1653921840000|2022-05-30 14:44:00|134.95|133.55|134.91|133.51|134.95|133.55|134.91|133.51|3
1653921850000|2022-05-30 14:44:10|134.94|133.54|135.03|133.63|135.03|133.63|134.91|133.51|10
1653921860000|2022-05-30 14:44:20|135.02|133.62|135.02|133.62|135.02|133.62|135.01|133.61|3
1653921870000|2022-05-30 14:44:30|135.01|133.61|134.95|133.55|135.02|133.62|134.95|133.55|8
1653921880000|2022-05-30 14:44:40|134.94|133.54|134.84|133.44|134.94|133.54|134.84|133.44|11
1653921890000|2022-05-30 14:44:50|134.85|133.45|134.85|133.45|134.85|133.45|134.83|133.43|6
1653921900000|2022-05-30 14:45:00|134.84|133.44|135.02|133.62|135.02|133.62|134.82|133.42|13
1653921910000|2022-05-30 14:45:10|135.01|133.61|134.93|133.53|135.01|133.61|134.93|133.53|7
1653921920000|2022-05-30 14:45:20|134.92|133.52|134.9|133.5|134.92|133.52|134.9|133.5|4
1653921930000|2022-05-30 14:45:30|134.91|133.51|135.05|133.65|135.06|133.66|134.9|133.5|10
1653921940000|2022-05-30 14:45:40|135.04|133.64|135.02|133.62|135.04|133.64|135.01|133.61|5
1653921960000|2022-05-30 14:46:00|135.01|133.61|135.09|133.69|135.09|133.69|135.01|133.61|5
1653921970000|2022-05-30 14:46:10|135.1|133.7|135.13|133.73|135.13|133.73|135.1|133.7|4
1653921980000|2022-05-30 14:46:20|135.15|133.75|135.18|133.78|135.18|133.78|135.15|133.75|2
1653921990000|2022-05-30 14:46:30|135.16|133.76|135.1|133.7|135.16|133.76|135.1|133.7|6
1653922010000|2022-05-30 14:46:50|135.09|133.69|135.09|133.69|135.09|133.69|135.09|133.69|1
1653922020000|2022-05-30 14:47:00|135.1|133.7|135.1|133.7|135.1|133.7|135.1|133.7|1
1653922030000|2022-05-30 14:47:10|135.11|133.71|135.18|133.78|135.18|133.78|135.11|133.71|5
1653922050000|2022-05-30 14:47:30|135.16|133.76|135.11|133.71|135.16|133.76|135.11|133.71|5
1653922060000|2022-05-30 14:47:40|135.1|133.7|135.11|133.71|135.12|133.72|135.1|133.7|4
1653922070000|2022-05-30 14:47:50|135.1|133.7|135.03|133.63|135.1|133.7|135.03|133.63|5
1653922080000|2022-05-30 14:48:00|135.02|133.62|135.03|133.63|135.05|133.65|135.02|133.62|3
1653922090000|2022-05-30 14:48:10|135.02|133.62|135.01|133.61|135.02|133.62|135.01|133.61|2
1653922100000|2022-05-30 14:48:20|135.03|133.63|135.01|133.61|135.03|133.63|135.01|133.61|4
1653922110000|2022-05-30 14:48:30|135|133.6|135|133.6|135|133.6|135|133.6|1
1653922120000|2022-05-30 14:48:40|134.97|133.57|135.01|133.61|135.01|133.61|134.94|133.54|8
1653922130000|2022-05-30 14:48:50|135|133.6|134.93|133.53|135|133.6|134.92|133.52|7
1653922140000|2022-05-30 14:49:00|134.94|133.54|134.92|133.52|134.94|133.54|134.92|133.52|2
1653922160000|2022-05-30 14:49:20|134.91|133.51|135.02|133.62|135.05|133.65|134.91|133.51|15
1653922170000|2022-05-30 14:49:30|135.03|133.63|135.02|133.62|135.04|133.64|135.02|133.62|4
1653922190000|2022-05-30 14:49:50|135.03|133.63|135.02|133.62|135.03|133.63|135.01|133.61|4
1653922200000|2022-05-30 14:50:00|135.01|133.61|134.95|133.55|135.03|133.63|134.94|133.54|9
1653922210000|2022-05-30 14:50:10|134.94|133.54|134.93|133.53|135.01|133.61|134.93|133.53|11
1653922220000|2022-05-30 14:50:20|134.94|133.54|134.93|133.53|134.94|133.54|134.93|133.53|2
1653922230000|2022-05-30 14:50:30|134.94|133.54|135.01|133.61|135.04|133.64|134.94|133.54|10
1653922240000|2022-05-30 14:50:40|135.02|133.62|135.01|133.61|135.02|133.62|135.01|133.61|2
1653922260000|2022-05-30 14:51:00|135.02|133.62|135.02|133.62|135.02|133.62|135.01|133.61|5
1653922270000|2022-05-30 14:51:10|135.05|133.65|135.1|133.7|135.1|133.7|135.05|133.65|2
1653922280000|2022-05-30 14:51:20|135.04|133.64|135.05|133.65|135.06|133.66|135.04|133.64|3
1653922290000|2022-05-30 14:51:30|135.04|133.64|135.04|133.64|135.08|133.68|135.02|133.62|6
1653922300000|2022-05-30 14:51:40|135.12|133.72|135.04|133.64|135.12|133.72|135.04|133.64|5
1653922310000|2022-05-30 14:51:50|135.03|133.63|135.03|133.63|135.03|133.63|135.03|133.63|1
1653922320000|2022-05-30 14:52:00|135.02|133.62|135.02|133.62|135.02|133.62|135|133.6|5
1653922330000|2022-05-30 14:52:10|135.01|133.61|135.01|133.61|135.01|133.61|135.01|133.61|1
1653922340000|2022-05-30 14:52:20|135|133.6|135.02|133.62|135.03|133.63|135|133.6|7
1653922370000|2022-05-30 14:52:50|135.01|133.61|135.01|133.61|135.01|133.61|135.01|133.61|1
1653922390000|2022-05-30 14:53:10|135|133.6|135.01|133.61|135.02|133.62|135|133.6|3
1653922400000|2022-05-30 14:53:20|135.03|133.63|135.02|133.62|135.03|133.63|135.02|133.62|2
1653922410000|2022-05-30 14:53:30|135.04|133.64|135.1|133.7|135.12|133.72|135.04|133.64|7
1653922420000|2022-05-30 14:53:40|135|133.6|134.81|133.41|135|133.6|134.8|133.4|10
1653922430000|2022-05-30 14:53:50|134.8|133.4|134.8|133.4|134.81|133.41|134.8|133.4|3
1653922440000|2022-05-30 14:54:00|134.79|133.39|134.78|133.38|134.79|133.39|134.78|133.38|2
1653922450000|2022-05-30 14:54:10|134.79|133.39|134.75|133.35|134.79|133.39|134.75|133.35|5
1653922500000|2022-05-30 14:55:00|134.71|133.31|134.73|133.33|134.74|133.34|134.71|133.31|9
1653922510000|2022-05-30 14:55:10|134.72|133.32|134.82|133.42|134.84|133.44|134.72|133.32|11
1653922520000|2022-05-30 14:55:20|134.81|133.41|134.8|133.4|134.81|133.41|134.8|133.4|2
1653922530000|2022-05-30 14:55:30|134.78|133.38|134.75|133.35|134.78|133.38|134.75|133.35|6
1653922550000|2022-05-30 14:55:50|134.76|133.36|134.8|133.4|134.8|133.4|134.75|133.35|6
1653922560000|2022-05-30 14:56:00|134.79|133.39|134.8|133.4|134.8|133.4|134.79|133.39|2
1653922570000|2022-05-30 14:56:10|134.81|133.41|134.84|133.44|134.84|133.44|134.81|133.41|9
1653922580000|2022-05-30 14:56:20|134.83|133.43|134.76|133.36|134.83|133.43|134.76|133.36|6
1653922590000|2022-05-30 14:56:30|134.74|133.34|134.72|133.32|134.75|133.35|134.72|133.32|8
1653922600000|2022-05-30 14:56:40|134.71|133.31|134.72|133.32|134.72|133.32|134.71|133.31|2
1653922610000|2022-05-30 14:56:50|134.71|133.31|134.65|133.25|134.71|133.31|134.65|133.25|2
1653922620000|2022-05-30 14:57:00|134.64|133.24|134.39|132.99|134.64|133.24|134.39|132.99|15
1653922630000|2022-05-30 14:57:10|134.38|132.98|134.36|132.96|134.38|132.98|134.36|132.96|3
1653922660000|2022-05-30 14:57:40|134.35|132.95|134.35|132.95|134.35|132.95|134.35|132.95|1
1653922670000|2022-05-30 14:57:50|134.29|132.89|134.22|132.82|134.31|132.91|134.21|132.81|12
1653922680000|2022-05-30 14:58:00|134.23|132.83|134.31|132.91|134.31|132.91|134.22|132.82|7
1653922690000|2022-05-30 14:58:10|134.32|132.92|134.31|132.91|134.33|132.93|134.31|132.91|4
1653922700000|2022-05-30 14:58:20|134.32|132.92|134.32|132.92|134.32|132.92|134.32|132.92|1
1653922710000|2022-05-30 14:58:30|134.33|132.93|134.39|132.99|134.4|133|134.33|132.93|8
1653922720000|2022-05-30 14:58:40|134.4|133|134.43|133.03|134.47|133.07|134.4|133|7
1653922730000|2022-05-30 14:58:50|134.42|133.02|134.42|133.02|134.42|133.02|134.42|133.02|1
1653922740000|2022-05-30 14:59:00|134.41|133.01|134.41|133.01|134.42|133.02|134.41|133.01|3
1653922750000|2022-05-30 14:59:10|134.42|133.02|134.42|133.02|134.43|133.03|134.42|133.02|3
1653922760000|2022-05-30 14:59:20|134.41|133.01|134.39|132.99|134.42|133.02|134.39|132.99|4
1653922770000|2022-05-30 14:59:30|134.4|133|134.4|133|134.4|133|134.4|133|1
1653922800000|2022-05-30 15:00:00|134.41|133.01|134.27|132.87|134.41|133.01|134.22|132.82|12
1653922810000|2022-05-30 15:00:10|134.28|132.88|134.38|132.98|134.38|132.98|134.28|132.88|6
1653922820000|2022-05-30 15:00:20|134.39|132.99|134.42|133.02|134.42|133.02|134.39|132.99|4
1653922830000|2022-05-30 15:00:30|134.45|133.05|134.48|133.08|134.48|133.08|134.45|133.05|2
1653922840000|2022-05-30 15:00:40|134.47|133.07|134.47|133.07|134.47|133.07|134.47|133.07|1
1653922850000|2022-05-30 15:00:50|134.48|133.08|134.52|133.12|134.52|133.12|134.48|133.08|4
1653922860000|2022-05-30 15:01:00|134.57|133.17|134.58|133.18|134.58|133.18|134.57|133.17|4
1653922870000|2022-05-30 15:01:10|134.56|133.16|134.51|133.11|134.56|133.16|134.5|133.1|6
1653922890000|2022-05-30 15:01:30|134.5|133.1|134.49|133.09|134.5|133.1|134.49|133.09|2
1653922900000|2022-05-30 15:01:40|134.5|133.1|134.48|133.08|134.5|133.1|134.48|133.08|2
1653922910000|2022-05-30 15:01:50|134.49|133.09|134.48|133.08|134.5|133.1|134.48|133.08|4
1653922930000|2022-05-30 15:02:10|134.49|133.09|134.62|133.22|134.62|133.22|134.49|133.09|9
1653922960000|2022-05-30 15:02:40|134.63|133.23|134.63|133.23|134.63|133.23|134.63|133.23|1
1653922970000|2022-05-30 15:02:50|134.62|133.22|134.62|133.22|134.63|133.23|134.62|133.22|3
1653922980000|2022-05-30 15:03:00|134.61|133.21|134.62|133.22|134.62|133.22|134.61|133.21|2
1653923000000|2022-05-30 15:03:20|134.61|133.21|134.62|133.22|134.62|133.22|134.61|133.21|2
1653923020000|2022-05-30 15:03:40|134.63|133.23|134.63|133.23|134.63|133.23|134.63|133.23|1
1653923030000|2022-05-30 15:03:50|134.62|133.22|134.62|133.22|134.62|133.22|134.62|133.22|1
1653923040000|2022-05-30 15:04:00|134.61|133.21|134.61|133.21|134.61|133.21|134.61|133.21|1
1653923050000|2022-05-30 15:04:10|134.62|133.22|134.51|133.11|134.63|133.23|134.51|133.11|8
1653923060000|2022-05-30 15:04:20|134.5|133.1|134.5|133.1|134.52|133.12|134.5|133.1|9
1653923070000|2022-05-30 15:04:30|134.51|133.11|134.6|133.2|134.6|133.2|134.51|133.11|6
1653923080000|2022-05-30 15:04:40|134.59|133.19|134.62|133.22|134.62|133.22|134.59|133.19|4
1653923090000|2022-05-30 15:04:50|134.61|133.21|134.62|133.22|134.62|133.22|134.61|133.21|4
1653923100000|2022-05-30 15:05:00|134.61|133.21|134.66|133.26|134.66|133.26|134.61|133.21|4
1653923110000|2022-05-30 15:05:10|134.67|133.27|134.68|133.28|134.68|133.28|134.63|133.23|4
1653923120000|2022-05-30 15:05:20|134.69|133.29|134.73|133.33|134.73|133.33|134.69|133.29|5
1653923130000|2022-05-30 15:05:30|134.74|133.34|134.71|133.31|134.76|133.36|134.7|133.3|12
1653923150000|2022-05-30 15:05:50|134.7|133.3|134.73|133.33|134.73|133.33|134.7|133.3|3
1653923160000|2022-05-30 15:06:00|134.74|133.34|135.03|133.63|135.03|133.63|134.74|133.34|12
1653923170000|2022-05-30 15:06:10|135.07|133.67|135.1|133.7|135.1|133.7|135.07|133.67|4
1653923180000|2022-05-30 15:06:20|135.09|133.69|135.1|133.7|135.1|133.7|135.09|133.69|2
1653923200000|2022-05-30 15:06:40|135.11|133.71|135.1|133.7|135.11|133.71|135.1|133.7|2
1653923210000|2022-05-30 15:06:50|135.09|133.69|135.08|133.68|135.09|133.69|135.08|133.68|2
1653923220000|2022-05-30 15:07:00|135.09|133.69|135.09|133.69|135.09|133.69|135.08|133.68|3
1653923240000|2022-05-30 15:07:20|135.08|133.68|135.08|133.68|135.08|133.68|135.08|133.68|1
1653923280000|2022-05-30 15:08:00|135.1|133.7|135.13|133.73|135.13|133.73|135.1|133.7|3
1653923300000|2022-05-30 15:08:20|135.09|133.69|135.08|133.68|135.09|133.69|135.08|133.68|2
1653923310000|2022-05-30 15:08:30|135.09|133.69|135.08|133.68|135.1|133.7|135.08|133.68|4
1653923330000|2022-05-30 15:08:50|135.06|133.66|135.08|133.68|135.08|133.68|135.06|133.66|2
1653923410000|2022-05-30 15:10:10|135.13|133.73|135.13|133.73|135.13|133.73|135.13|133.73|1
1653923420000|2022-05-30 15:10:20|135.11|133.71|135.1|133.7|135.11|133.71|135.1|133.7|2
1653923430000|2022-05-30 15:10:30|135.12|133.72|135.08|133.68|135.12|133.72|135.08|133.68|3
1653923450000|2022-05-30 15:10:50|135.09|133.69|135.08|133.68|135.09|133.69|135.08|133.68|2
1653923470000|2022-05-30 15:11:10|135.12|133.72|135.1|133.7|135.12|133.72|135.09|133.69|6
1653923480000|2022-05-30 15:11:20|135.09|133.69|135.15|133.75|135.16|133.76|135.08|133.68|10
1653923490000|2022-05-30 15:11:30|135.16|133.76|135.14|133.74|135.16|133.76|135.13|133.73|3
1653923500000|2022-05-30 15:11:40|135.16|133.76|135.14|133.74|135.16|133.76|135.14|133.74|2
1653923510000|2022-05-30 15:11:50|135.16|133.76|135.08|133.68|135.16|133.76|135.08|133.68|10
1653923530000|2022-05-30 15:12:10|135.09|133.69|135.09|133.69|135.09|133.69|135.09|133.69|1
1653923540000|2022-05-30 15:12:20|135.11|133.71|135.09|133.69|135.11|133.71|135.09|133.69|2
1653923550000|2022-05-30 15:12:30|135.11|133.71|135.11|133.71|135.11|133.71|135.09|133.69|6
1653923560000|2022-05-30 15:12:40|135.09|133.69|135.09|133.69|135.1|133.7|135.09|133.69|5
1653923570000|2022-05-30 15:12:50|135.08|133.68|135.09|133.69|135.09|133.69|135.08|133.68|2
1653923580000|2022-05-30 15:13:00|135.08|133.68|135.09|133.69|135.11|133.71|135.08|133.68|3
1653923590000|2022-05-30 15:13:10|135.08|133.68|135.08|133.68|135.08|133.68|135.08|133.68|1
1653923600000|2022-05-30 15:13:20|135.13|133.73|135.13|133.73|135.13|133.73|135.13|133.73|1
1653923610000|2022-05-30 15:13:30|135.14|133.74|135.13|133.73|135.14|133.74|135.13|133.73|2
1653923620000|2022-05-30 15:13:40|135.14|133.74|135.1|133.7|135.14|133.74|135.08|133.68|4
1653923630000|2022-05-30 15:13:50|135.09|133.69|135.09|133.69|135.11|133.71|135.09|133.69|3
1653923650000|2022-05-30 15:14:10|135.11|133.71|135.09|133.69|135.11|133.71|135.09|133.69|3
1653923680000|2022-05-30 15:14:40|135.1|133.7|135.09|133.69|135.1|133.7|135.09|133.69|2
1653923700000|2022-05-30 15:15:00|135.08|133.68|135.09|133.69|135.09|133.69|135.08|133.68|2
1653923710000|2022-05-30 15:15:10|135.08|133.68|134.97|133.57|135.08|133.68|134.97|133.57|8
1653923720000|2022-05-30 15:15:20|134.96|133.56|134.95|133.55|134.96|133.56|134.89|133.49|13
1653923740000|2022-05-30 15:15:40|134.96|133.56|134.94|133.54|134.97|133.57|134.94|133.54|3
1653923750000|2022-05-30 15:15:50|134.96|133.56|134.97|133.57|134.97|133.57|134.9|133.5|10
1653923770000|2022-05-30 15:16:10|134.96|133.56|134.91|133.51|134.96|133.56|134.89|133.49|8
1653923780000|2022-05-30 15:16:20|134.9|133.5|134.9|133.5|134.9|133.5|134.9|133.5|1
1653923790000|2022-05-30 15:16:30|134.89|133.49|134.89|133.49|134.89|133.49|134.89|133.49|1
1653923800000|2022-05-30 15:16:40|134.9|133.5|134.77|133.37|134.9|133.5|134.77|133.37|10
1653923810000|2022-05-30 15:16:50|134.76|133.36|134.77|133.37|134.8|133.4|134.75|133.35|6
1653923820000|2022-05-30 15:17:00|134.76|133.36|134.9|133.5|134.9|133.5|134.76|133.36|9
1653923830000|2022-05-30 15:17:10|134.91|133.51|134.91|133.51|134.91|133.51|134.91|133.51|1
1653923850000|2022-05-30 15:17:30|134.89|133.49|134.89|133.49|134.89|133.49|134.89|133.49|1
1653923890000|2022-05-30 15:18:10|134.84|133.44|134.55|133.15|134.84|133.44|134.55|133.15|8
1653923900000|2022-05-30 15:18:20|134.53|133.13|134.48|133.08|134.53|133.13|134.48|133.08|13
1653923910000|2022-05-30 15:18:30|134.47|133.07|134.47|133.07|134.48|133.08|134.43|133.03|8
1653923920000|2022-05-30 15:18:40|134.46|133.06|134.45|133.05|134.46|133.06|134.45|133.05|2
1653923930000|2022-05-30 15:18:50|134.41|133.01|134.45|133.05|134.45|133.05|134.41|133.01|4
1653923940000|2022-05-30 15:19:00|134.46|133.06|134.47|133.07|134.48|133.08|134.46|133.06|3
1653923950000|2022-05-30 15:19:10|134.48|133.08|134.55|133.15|134.55|133.15|134.48|133.08|4
1653923960000|2022-05-30 15:19:20|134.59|133.19|134.56|133.16|134.59|133.19|134.56|133.16|4
1653923970000|2022-05-30 15:19:30|134.54|133.14|134.49|133.09|134.54|133.14|134.49|133.09|4
1653923990000|2022-05-30 15:19:50|134.5|133.1|134.55|133.15|134.55|133.15|134.5|133.1|3
1653924040000|2022-05-30 15:20:40|134.54|133.14|134.54|133.14|134.54|133.14|134.54|133.14|1
1653924050000|2022-05-30 15:20:50|134.56|133.16|134.5|133.1|134.56|133.16|134.49|133.09|7
1653924060000|2022-05-30 15:21:00|134.51|133.11|134.5|133.1|134.51|133.11|134.5|133.1|2
1653924070000|2022-05-30 15:21:10|134.52|133.12|134.53|133.13|134.53|133.13|134.52|133.12|2
1653924080000|2022-05-30 15:21:20|134.54|133.14|134.54|133.14|134.54|133.14|134.54|133.14|1
1653924090000|2022-05-30 15:21:30|134.55|133.15|134.58|133.18|134.59|133.19|134.55|133.15|3
1653924100000|2022-05-30 15:21:40|134.57|133.17|134.51|133.11|134.59|133.19|134.51|133.11|8
1653924110000|2022-05-30 15:21:50|134.5|133.1|134.56|133.16|134.57|133.17|134.5|133.1|7
1653924120000|2022-05-30 15:22:00|134.57|133.17|134.57|133.17|134.57|133.17|134.57|133.17|1
1653924130000|2022-05-30 15:22:10|134.61|133.21|134.61|133.21|134.62|133.22|134.61|133.21|3
1653924140000|2022-05-30 15:22:20|134.62|133.22|134.69|133.29|134.69|133.29|134.61|133.21|8
1653924150000|2022-05-30 15:22:30|134.7|133.3|134.69|133.29|134.7|133.3|134.69|133.29|2
1653924160000|2022-05-30 15:22:40|134.7|133.3|134.69|133.29|134.7|133.3|134.67|133.27|4
1653924170000|2022-05-30 15:22:50|134.7|133.3|134.69|133.29|134.7|133.3|134.69|133.29|2
1653924180000|2022-05-30 15:23:00|134.7|133.3|134.7|133.3|134.7|133.3|134.7|133.3|1
1653924190000|2022-05-30 15:23:10|134.69|133.29|134.7|133.3|134.7|133.3|134.69|133.29|4
1653924200000|2022-05-30 15:23:20|134.69|133.29|134.7|133.3|134.7|133.3|134.69|133.29|2
1653924210000|2022-05-30 15:23:30|134.69|133.29|134.7|133.3|134.7|133.3|134.69|133.29|2
1653924220000|2022-05-30 15:23:40|134.71|133.31|134.72|133.32|134.72|133.32|134.71|133.31|2
1653924230000|2022-05-30 15:23:50|134.73|133.33|134.72|133.32|134.73|133.33|134.71|133.31|5
1653924240000|2022-05-30 15:24:00|134.75|133.35|134.76|133.36|134.76|133.36|134.75|133.35|2
1653924250000|2022-05-30 15:24:10|134.75|133.35|135.08|133.68|135.08|133.68|134.75|133.35|7
1653924260000|2022-05-30 15:24:20|135.13|133.73|135.13|133.73|135.14|133.74|135.08|133.68|6
1653924280000|2022-05-30 15:24:40|135.2|133.8|135.2|133.8|135.2|133.8|135.2|133.8|1
1653924290000|2022-05-30 15:24:50|135.22|133.82|135.28|133.88|135.28|133.88|135.22|133.82|8
1653924300000|2022-05-30 15:25:00|135.29|133.89|135.39|133.99|135.39|133.99|135.29|133.89|5
1653924310000|2022-05-30 15:25:10|135.41|134.01|135.46|134.06|135.46|134.06|135.41|134.01|3
1653924320000|2022-05-30 15:25:20|135.47|134.07|135.32|133.92|135.47|134.07|135.32|133.92|9
1653924330000|2022-05-30 15:25:30|135.33|133.93|135.32|133.92|135.33|133.93|135.32|133.92|2
1653924340000|2022-05-30 15:25:40|135.31|133.91|135.3|133.9|135.31|133.91|135.3|133.9|2
1653924350000|2022-05-30 15:25:50|135.29|133.89|135.32|133.92|135.33|133.93|135.29|133.89|4
1653924360000|2022-05-30 15:26:00|135.31|133.91|135.32|133.92|135.32|133.92|135.31|133.91|2
1653924380000|2022-05-30 15:26:20|135.31|133.91|135.3|133.9|135.32|133.92|135.3|133.9|4
1653924390000|2022-05-30 15:26:30|135.29|133.89|135.29|133.89|135.29|133.89|135.29|133.89|1
1653924430000|2022-05-30 15:27:10|135.26|133.86|135.2|133.8|135.28|133.88|135.2|133.8|6
1653924440000|2022-05-30 15:27:20|135.19|133.79|135.17|133.77|135.19|133.79|135.13|133.73|6
1653924450000|2022-05-30 15:27:30|135.18|133.78|135.19|133.79|135.19|133.79|135.18|133.78|2
1653924460000|2022-05-30 15:27:40|135.18|133.78|135.18|133.78|135.18|133.78|135.18|133.78|1
1653924480000|2022-05-30 15:28:00|135.2|133.8|135.2|133.8|135.2|133.8|135.2|133.8|1
1653924490000|2022-05-30 15:28:10|135.18|133.78|135.18|133.78|135.18|133.78|135.18|133.78|1
1653924500000|2022-05-30 15:28:20|135.2|133.8|135.2|133.8|135.2|133.8|135.2|133.8|1
1653924510000|2022-05-30 15:28:30|135.18|133.78|135.21|133.81|135.21|133.81|135.18|133.78|3
1653924530000|2022-05-30 15:28:50|135.24|133.84|135.22|133.82|135.24|133.84|135.22|133.82|2
1653924540000|2022-05-30 15:29:00|135.24|133.84|135.22|133.82|135.24|133.84|135.2|133.8|9
1653924550000|2022-05-30 15:29:10|135.26|133.86|135.31|133.91|135.31|133.91|135.26|133.86|4
1653924560000|2022-05-30 15:29:20|135.3|133.9|135.31|133.91|135.31|133.91|135.29|133.89|4
1653924570000|2022-05-30 15:29:30|135.33|133.93|135.3|133.9|135.33|133.93|135.3|133.9|3
1653924600000|2022-05-30 15:30:00|135.29|133.89|135.29|133.89|135.29|133.89|135.29|133.89|1
1653924610000|2022-05-30 15:30:10|135.32|133.92|135.31|133.91|135.32|133.92|135.31|133.91|4
1653924620000|2022-05-30 15:30:20|135.32|133.92|135.32|133.92|135.32|133.92|135.32|133.92|1
1653924630000|2022-05-30 15:30:30|135.34|133.94|135.37|133.97|135.39|133.99|135.34|133.94|4
1653924640000|2022-05-30 15:30:40|135.36|133.96|135.3|133.9|135.36|133.96|135.3|133.9|5
1653924650000|2022-05-30 15:30:50|135.33|133.93|135.3|133.9|135.33|133.93|135.3|133.9|4
1653924670000|2022-05-30 15:31:10|135.29|133.89|135.3|133.9|135.3|133.9|135.29|133.89|2
1653924700000|2022-05-30 15:31:40|135.29|133.89|135.28|133.88|135.29|133.89|135.27|133.87|6
1653924720000|2022-05-30 15:32:00|135.27|133.87|135.35|133.95|135.35|133.95|135.2|133.8|12
1653924730000|2022-05-30 15:32:10|135.36|133.96|135.35|133.95|135.36|133.96|135.35|133.95|2
1653924750000|2022-05-30 15:32:30|135.36|133.96|135.36|133.96|135.36|133.96|135.36|133.96|1
1653924760000|2022-05-30 15:32:40|135.35|133.95|135.3|133.9|135.37|133.97|135.3|133.9|6
1653924770000|2022-05-30 15:32:50|135.31|133.91|135.29|133.89|135.31|133.91|135.28|133.88|3
1653924780000|2022-05-30 15:33:00|135.28|133.88|135.23|133.83|135.28|133.88|135.23|133.83|4
1653924790000|2022-05-30 15:33:10|135.25|133.85|135.19|133.79|135.25|133.85|135.19|133.79|10
1653924800000|2022-05-30 15:33:20|135.2|133.8|135.2|133.8|135.2|133.8|135.19|133.79|3
1653924810000|2022-05-30 15:33:30|135.19|133.79|135.19|133.79|135.19|133.79|135.18|133.78|3
1653924840000|2022-05-30 15:34:00|135.18|133.78|135.11|133.71|135.18|133.78|135.11|133.71|6
1653924850000|2022-05-30 15:34:10|135.1|133.7|135.06|133.66|135.11|133.71|135.06|133.66|6
1653924860000|2022-05-30 15:34:20|135.02|133.62|134.99|133.59|135.02|133.62|134.99|133.59|6
1653924870000|2022-05-30 15:34:30|134.98|133.58|134.99|133.59|135|133.6|134.98|133.58|6
1653924880000|2022-05-30 15:34:40|134.98|133.58|135|133.6|135|133.6|134.98|133.58|3
1653924890000|2022-05-30 15:34:50|134.99|133.59|134.99|133.59|134.99|133.59|134.99|133.59|1
1653924900000|2022-05-30 15:35:00|135|133.6|134.99|133.59|135|133.6|134.99|133.59|2
1653924910000|2022-05-30 15:35:10|134.98|133.58|134.92|133.52|134.98|133.58|134.91|133.51|5
1653924920000|2022-05-30 15:35:20|134.91|133.51|135|133.6|135.03|133.63|134.91|133.51|10
1653924930000|2022-05-30 15:35:30|135.01|133.61|135.01|133.61|135.01|133.61|135|133.6|3
1653924940000|2022-05-30 15:35:40|135|133.6|134.99|133.59|135|133.6|134.99|133.59|2
1653924950000|2022-05-30 15:35:50|134.98|133.58|134.98|133.58|134.99|133.59|134.98|133.58|3
1653924970000|2022-05-30 15:36:10|134.97|133.57|134.97|133.57|134.98|133.58|134.97|133.57|3
1653924980000|2022-05-30 15:36:20|134.96|133.56|134.96|133.56|134.97|133.57|134.96|133.56|3
1653924990000|2022-05-30 15:36:30|134.94|133.54|134.91|133.51|134.94|133.54|134.9|133.5|6
1653925000000|2022-05-30 15:36:40|134.9|133.5|134.88|133.48|134.9|133.5|134.88|133.48|3
1653925010000|2022-05-30 15:36:50|134.87|133.47|134.87|133.47|134.88|133.48|134.87|133.47|5
1653925020000|2022-05-30 15:37:00|134.88|133.48|134.87|133.47|134.88|133.48|134.87|133.47|2
1653925030000|2022-05-30 15:37:10|134.88|133.48|134.88|133.48|134.88|133.48|134.88|133.48|1
1653925040000|2022-05-30 15:37:20|134.87|133.47|134.88|133.48|134.88|133.48|134.87|133.47|2
1653925050000|2022-05-30 15:37:30|134.87|133.47|134.81|133.41|134.87|133.47|134.79|133.39|10
1653925060000|2022-05-30 15:37:40|134.8|133.4|134.78|133.38|134.8|133.4|134.78|133.38|3
1653925080000|2022-05-30 15:38:00|134.76|133.36|134.71|133.31|134.76|133.36|134.71|133.31|6
1653925090000|2022-05-30 15:38:10|134.7|133.3|134.71|133.31|134.71|133.31|134.7|133.3|2
1653925100000|2022-05-30 15:38:20|134.7|133.3|134.75|133.35|134.75|133.35|134.7|133.3|3
1653925110000|2022-05-30 15:38:30|134.74|133.34|134.74|133.34|134.75|133.35|134.73|133.33|4
1653925120000|2022-05-30 15:38:40|134.75|133.35|134.76|133.36|134.77|133.37|134.75|133.35|3
1653925130000|2022-05-30 15:38:50|134.75|133.35|134.71|133.31|134.75|133.35|134.7|133.3|6
1653925140000|2022-05-30 15:39:00|134.7|133.3|134.71|133.31|134.71|133.31|134.7|133.3|2
1653925150000|2022-05-30 15:39:10|134.7|133.3|134.77|133.37|134.77|133.37|134.7|133.3|4
1653925160000|2022-05-30 15:39:20|134.78|133.38|134.78|133.38|134.78|133.38|134.78|133.38|1
1653925170000|2022-05-30 15:39:30|134.79|133.39|134.78|133.38|134.79|133.39|134.78|133.38|2
1653925180000|2022-05-30 15:39:40|134.77|133.37|134.78|133.38|134.78|133.38|134.77|133.37|2
1653925210000|2022-05-30 15:40:10|134.79|133.39|134.82|133.42|134.82|133.42|134.78|133.38|4
1653925220000|2022-05-30 15:40:20|134.89|133.49|134.91|133.51|134.91|133.51|134.89|133.49|5
1653925230000|2022-05-30 15:40:30|134.9|133.5|134.89|133.49|134.9|133.5|134.89|133.49|2
1653925240000|2022-05-30 15:40:40|134.9|133.5|134.9|133.5|134.9|133.5|134.9|133.5|1
1653925260000|2022-05-30 15:41:00|134.91|133.51|134.84|133.44|134.91|133.51|134.84|133.44|8
1653925270000|2022-05-30 15:41:10|134.85|133.45|134.89|133.49|134.89|133.49|134.85|133.45|4
1653925320000|2022-05-30 15:42:00|134.94|133.54|135.02|133.62|135.03|133.63|134.92|133.52|9
1653925330000|2022-05-30 15:42:10|135.01|133.61|135.06|133.66|135.06|133.66|135.01|133.61|7
1653925340000|2022-05-30 15:42:20|135.08|133.68|135.08|133.68|135.08|133.68|135.08|133.68|1
1653925350000|2022-05-30 15:42:30|135.09|133.69|135.11|133.71|135.11|133.71|135.09|133.69|3
1653925360000|2022-05-30 15:42:40|135.12|133.72|135.13|133.73|135.13|133.73|135.12|133.72|4
1653925380000|2022-05-30 15:43:00|135.12|133.72|135.07|133.67|135.13|133.73|135.07|133.67|7
1653925390000|2022-05-30 15:43:10|135.06|133.66|135.03|133.63|135.08|133.68|135.03|133.63|7
1653925400000|2022-05-30 15:43:20|135.02|133.62|135|133.6|135.02|133.62|135|133.6|5
1653925410000|2022-05-30 15:43:30|135.01|133.61|135|133.6|135.01|133.61|135|133.6|2
1653925420000|2022-05-30 15:43:40|135.01|133.61|135.08|133.68|135.08|133.68|135.01|133.61|5
1653925440000|2022-05-30 15:44:00|135.1|133.7|135.11|133.71|135.12|133.72|135.1|133.7|3
1653925450000|2022-05-30 15:44:10|135.1|133.7|135.11|133.71|135.11|133.71|135.1|133.7|2
1653925460000|2022-05-30 15:44:20|135.1|133.7|135.1|133.7|135.11|133.71|135.1|133.7|5
1653925490000|2022-05-30 15:44:50|135.11|133.71|135.17|133.77|135.17|133.77|135.11|133.71|5
1653925500000|2022-05-30 15:45:00|135.18|133.78|135.12|133.72|135.18|133.78|135.12|133.72|5
1653925510000|2022-05-30 15:45:10|135.11|133.71|135.11|133.71|135.11|133.71|135.1|133.7|5
1653925520000|2022-05-30 15:45:20|135.1|133.7|135.09|133.69|135.11|133.71|135.08|133.68|10
1653925530000|2022-05-30 15:45:30|135.1|133.7|135.12|133.72|135.12|133.72|135.09|133.69|3
1653925540000|2022-05-30 15:45:40|135.11|133.71|135.11|133.71|135.11|133.71|135.11|133.71|1
1653925550000|2022-05-30 15:45:50|135.1|133.7|135.1|133.7|135.11|133.71|135.08|133.68|7
1653925560000|2022-05-30 15:46:00|135.11|133.71|135.15|133.75|135.16|133.76|135.11|133.71|9
1653925570000|2022-05-30 15:46:10|135.19|133.79|135.32|133.92|135.32|133.92|135.19|133.79|4
1653925580000|2022-05-30 15:46:20|135.37|133.97|135.39|133.99|135.4|134|135.29|133.89|14
1653925590000|2022-05-30 15:46:30|135.38|133.98|135.36|133.96|135.38|133.98|135.33|133.93|7
1653925600000|2022-05-30 15:46:40|135.34|133.94|135.29|133.89|135.34|133.94|135.29|133.89|5
1653925620000|2022-05-30 15:47:00|135.28|133.88|135.21|133.81|135.29|133.89|135.21|133.81|9
1653925630000|2022-05-30 15:47:10|135.2|133.8|135.19|133.79|135.2|133.8|135.19|133.79|2
1653925640000|2022-05-30 15:47:20|135.2|133.8|135.2|133.8|135.2|133.8|135.2|133.8|1
1653925650000|2022-05-30 15:47:30|135.19|133.79|135.15|133.75|135.19|133.79|135.13|133.73|6
1653925660000|2022-05-30 15:47:40|135.14|133.74|135.14|133.74|135.17|133.77|135.14|133.74|3
1653925670000|2022-05-30 15:47:50|135.13|133.73|135.13|133.73|135.16|133.76|135.13|133.73|3
1653925680000|2022-05-30 15:48:00|135.14|133.74|135.11|133.71|135.14|133.74|135.11|133.71|3
1653925700000|2022-05-30 15:48:20|135.13|133.73|135.04|133.64|135.13|133.73|135.04|133.64|8
1653925710000|2022-05-30 15:48:30|135.01|133.61|135.01|133.61|135.01|133.61|135.01|133.61|1
1653925720000|2022-05-30 15:48:40|135.02|133.62|135.02|133.62|135.02|133.62|135.02|133.62|1
1653925730000|2022-05-30 15:48:50|135.01|133.61|135.02|133.62|135.02|133.62|135.01|133.61|2
1653925740000|2022-05-30 15:49:00|135.04|133.64|135.01|133.61|135.04|133.64|135|133.6|6
1653925750000|2022-05-30 15:49:10|135.02|133.62|135|133.6|135.02|133.62|134.99|133.59|5
1653925760000|2022-05-30 15:49:20|134.99|133.59|134.99|133.59|134.99|133.59|134.99|133.59|1
1653925770000|2022-05-30 15:49:30|134.98|133.58|134.91|133.51|134.99|133.59|134.91|133.51|8
1653925780000|2022-05-30 15:49:40|134.92|133.52|134.97|133.57|134.97|133.57|134.92|133.52|4
1653925790000|2022-05-30 15:49:50|134.96|133.56|134.9|133.5|134.96|133.56|134.9|133.5|4
1653925800000|2022-05-30 15:50:00|134.92|133.52|134.88|133.48|134.92|133.52|134.88|133.48|5
1653925810000|2022-05-30 15:50:10|134.87|133.47|134.87|133.47|134.87|133.47|134.87|133.47|1
1653925830000|2022-05-30 15:50:30|134.86|133.46|134.86|133.46|134.87|133.47|134.86|133.46|3
1653925840000|2022-05-30 15:50:40|134.85|133.45|134.85|133.45|134.85|133.45|134.85|133.45|1
1653925850000|2022-05-30 15:50:50|134.87|133.47|134.8|133.4|134.87|133.47|134.79|133.39|6
1653925860000|2022-05-30 15:51:00|134.86|133.46|134.9|133.5|134.9|133.5|134.86|133.46|3
1653925870000|2022-05-30 15:51:10|134.91|133.51|134.91|133.51|134.91|133.51|134.91|133.51|1
1653925890000|2022-05-30 15:51:30|134.92|133.52|134.92|133.52|134.93|133.53|134.91|133.51|4
1653925900000|2022-05-30 15:51:40|134.95|133.55|134.95|133.55|134.95|133.55|134.94|133.54|5
1653925910000|2022-05-30 15:51:50|134.97|133.57|134.99|133.59|135|133.6|134.97|133.57|7
1653925920000|2022-05-30 15:52:00|134.98|133.58|134.95|133.55|134.99|133.59|134.95|133.55|3
1653925960000|2022-05-30 15:52:40|134.94|133.54|135.06|133.66|135.07|133.67|134.94|133.54|5
1653925980000|2022-05-30 15:53:00|135.07|133.67|134.97|133.57|135.07|133.67|134.97|133.57|7
1653925990000|2022-05-30 15:53:10|134.98|133.58|134.98|133.58|134.98|133.58|134.98|133.58|1
1653926010000|2022-05-30 15:53:30|135|133.6|135|133.6|135|133.6|135|133.6|1
1653926020000|2022-05-30 15:53:40|135.06|133.66|135.02|133.62|135.06|133.66|135.02|133.62|2
1653926030000|2022-05-30 15:53:50|135|133.6|135.03|133.63|135.03|133.63|135|133.6|2
1653926040000|2022-05-30 15:54:00|135|133.6|135|133.6|135|133.6|135|133.6|1
1653926050000|2022-05-30 15:54:10|134.99|133.59|134.99|133.59|134.99|133.59|134.99|133.59|1
1653926080000|2022-05-30 15:54:40|134.98|133.58|134.97|133.57|135.02|133.62|134.97|133.57|4
1653926090000|2022-05-30 15:54:50|134.98|133.58|134.98|133.58|134.98|133.58|134.98|133.58|1
1653926110000|2022-05-30 15:55:10|134.99|133.59|134.99|133.59|134.99|133.59|134.99|133.59|1
1653926120000|2022-05-30 15:55:20|134.98|133.58|134.98|133.58|134.98|133.58|134.98|133.58|1
1653926130000|2022-05-30 15:55:30|135|133.6|134.98|133.58|135|133.6|134.98|133.58|4
1653926160000|2022-05-30 15:56:00|135.03|133.63|135.03|133.63|135.03|133.63|135.03|133.63|1
1653926170000|2022-05-30 15:56:10|135.04|133.64|135.04|133.64|135.06|133.66|135.04|133.64|5
1653926190000|2022-05-30 15:56:30|135.06|133.66|135.04|133.64|135.06|133.66|135.03|133.63|6
1653926200000|2022-05-30 15:56:40|135.03|133.63|134.99|133.59|135.03|133.63|134.99|133.59|6
1653926210000|2022-05-30 15:56:50|134.98|133.58|134.98|133.58|134.98|133.58|134.98|133.58|1
1653926220000|2022-05-30 15:57:00|134.96|133.56|134.96|133.56|134.96|133.56|134.96|133.56|1
1653926270000|2022-05-30 15:57:50|135|133.6|134.96|133.56|135|133.6|134.96|133.56|3
1653926310000|2022-05-30 15:58:30|134.91|133.51|134.9|133.5|134.93|133.53|134.9|133.5|9
1653926320000|2022-05-30 15:58:40|134.89|133.49|134.91|133.51|134.91|133.51|134.89|133.49|2
1653926330000|2022-05-30 15:58:50|134.9|133.5|134.96|133.56|134.96|133.56|134.9|133.5|3
1653926340000|2022-05-30 15:59:00|134.98|133.58|134.9|133.5|134.98|133.58|134.9|133.5|11
1653926350000|2022-05-30 15:59:10|134.91|133.51|134.9|133.5|134.91|133.51|134.9|133.5|4
1653926360000|2022-05-30 15:59:20|134.89|133.49|134.88|133.48|134.9|133.5|134.88|133.48|4
1653926370000|2022-05-30 15:59:30|134.89|133.49|134.89|133.49|134.9|133.5|134.88|133.48|6
1653926390000|2022-05-30 15:59:50|134.88|133.48|134.88|133.48|134.91|133.51|134.88|133.48|8
1653926400000|2022-05-30 16:00:00|134.89|133.49|134.92|133.52|134.92|133.52|134.88|133.48|3
1653926410000|2022-05-30 16:00:10|134.93|133.53|134.98|133.58|135|133.6|134.93|133.53|7
1653926420000|2022-05-30 16:00:20|135.12|133.72|135.02|133.62|135.14|133.74|135|133.6|20
1653926430000|2022-05-30 16:00:30|135.01|133.61|135.02|133.62|135.02|133.62|135.01|133.61|2
1653926440000|2022-05-30 16:00:40|135.01|133.61|134.89|133.49|135.03|133.63|134.89|133.49|9
1653926450000|2022-05-30 16:00:50|134.9|133.5|134.87|133.47|134.9|133.5|134.87|133.47|4
1653926460000|2022-05-30 16:01:00|134.9|133.5|134.87|133.47|134.92|133.52|134.87|133.47|5
1653926470000|2022-05-30 16:01:10|134.86|133.46|134.87|133.47|134.88|133.48|134.86|133.46|5
1653926480000|2022-05-30 16:01:20|134.86|133.46|134.8|133.4|134.86|133.46|134.8|133.4|6
1653926490000|2022-05-30 16:01:30|134.79|133.39|134.77|133.37|134.79|133.39|134.77|133.37|3
1653926500000|2022-05-30 16:01:40|134.76|133.36|134.76|133.36|134.77|133.37|134.76|133.36|3
1653926510000|2022-05-30 16:01:50|134.77|133.37|134.76|133.36|134.77|133.37|134.76|133.36|2
1653926520000|2022-05-30 16:02:00|134.75|133.35|134.72|133.32|134.76|133.36|134.72|133.32|5
1653926530000|2022-05-30 16:02:10|134.71|133.31|134.71|133.31|134.71|133.31|134.71|133.31|1
1653926540000|2022-05-30 16:02:20|134.7|133.3|134.7|133.3|134.7|133.3|134.7|133.3|1
1653926550000|2022-05-30 16:02:30|134.71|133.31|134.49|133.09|134.71|133.31|134.49|133.09|12
1653926560000|2022-05-30 16:02:40|134.5|133.1|134.5|133.1|134.53|133.13|134.5|133.1|4
1653926570000|2022-05-30 16:02:50|134.51|133.11|134.51|133.11|134.51|133.11|134.51|133.11|1
1653926580000|2022-05-30 16:03:00|134.5|133.1|134.48|133.08|134.5|133.1|134.48|133.08|7
1653926600000|2022-05-30 16:03:20|134.47|133.07|134.47|133.07|134.47|133.07|134.47|133.07|1
1653926610000|2022-05-30 16:03:30|134.46|133.06|134.46|133.06|134.46|133.06|134.46|133.06|1
1653926620000|2022-05-30 16:03:40|134.45|133.05|134.45|133.05|134.45|133.05|134.45|133.05|1
1653926630000|2022-05-30 16:03:50|134.41|133.01|134.41|133.01|134.42|133.02|134.4|133|5
1653926640000|2022-05-30 16:04:00|134.4|133|134.38|132.98|134.41|133.01|134.35|132.95|8
1653926650000|2022-05-30 16:04:10|134.39|132.99|134.39|132.99|134.39|132.99|134.39|132.99|1
1653926660000|2022-05-30 16:04:20|134.41|133.01|134.42|133.02|134.42|133.02|134.41|133.01|2
1653926700000|2022-05-30 16:05:00|134.48|133.08|134.45|133.05|134.48|133.08|134.44|133.04|5
1653926740000|2022-05-30 16:05:40|134.52|133.12|134.6|133.2|134.6|133.2|134.52|133.12|7
1653926770000|2022-05-30 16:06:10|134.59|133.19|134.63|133.23|134.63|133.23|134.59|133.19|4
1653926780000|2022-05-30 16:06:20|134.64|133.24|134.64|133.24|134.64|133.24|134.64|133.24|1
1653926790000|2022-05-30 16:06:30|134.66|133.26|134.98|133.58|134.98|133.58|134.66|133.26|10
1653926800000|2022-05-30 16:06:40|135|133.6|135.01|133.61|135.01|133.61|135|133.6|2
1653926810000|2022-05-30 16:06:50|135.02|133.62|135.11|133.71|135.11|133.71|135.02|133.62|7
1653926820000|2022-05-30 16:07:00|135.1|133.7|135.09|133.69|135.1|133.7|135.09|133.69|2
1653926830000|2022-05-30 16:07:10|135.05|133.65|135.14|133.74|135.14|133.74|135.03|133.63|8
1653926860000|2022-05-30 16:07:40|135.21|133.81|135.2|133.8|135.21|133.81|135.15|133.75|8
1653926870000|2022-05-30 16:07:50|135.19|133.79|135.15|133.75|135.2|133.8|135.15|133.75|4
1653926880000|2022-05-30 16:08:00|135.17|133.77|135.15|133.75|135.17|133.77|135.15|133.75|2
1653926890000|2022-05-30 16:08:10|135.17|133.77|135.15|133.75|135.17|133.77|135.15|133.75|2
1653926900000|2022-05-30 16:08:20|135.16|133.76|135.17|133.77|135.17|133.77|135.16|133.76|2
1653926940000|2022-05-30 16:09:00|135.19|133.79|135.2|133.8|135.2|133.8|135.19|133.79|2
1653926950000|2022-05-30 16:09:10|135.19|133.79|135.19|133.79|135.19|133.79|135.19|133.79|1
1653926960000|2022-05-30 16:09:20|135.21|133.81|135.2|133.8|135.21|133.81|135.2|133.8|2
1653926970000|2022-05-30 16:09:30|135.19|133.79|135.32|133.92|135.36|133.96|135.19|133.79|6
1653926980000|2022-05-30 16:09:40|135.37|133.97|135.39|133.99|135.39|133.99|135.37|133.97|3
1653926990000|2022-05-30 16:09:50|135.36|133.96|135.3|133.9|135.36|133.96|135.3|133.9|8
1653927000000|2022-05-30 16:10:00|135.31|133.91|135.29|133.89|135.31|133.91|135.29|133.89|2
1653927010000|2022-05-30 16:10:10|135.28|133.88|135.2|133.8|135.28|133.88|135.2|133.8|5
1653927020000|2022-05-30 16:10:20|135.19|133.79|135.19|133.79|135.19|133.79|135.19|133.79|1
1653927030000|2022-05-30 16:10:30|135.18|133.78|135.18|133.78|135.18|133.78|135.18|133.78|1
1653927040000|2022-05-30 16:10:40|135.19|133.79|135.17|133.77|135.19|133.79|135.17|133.77|3
1653927050000|2022-05-30 16:10:50|135.14|133.74|135.17|133.77|135.17|133.77|135.14|133.74|2
1653927070000|2022-05-30 16:11:10|135.15|133.75|135.07|133.67|135.15|133.75|135.07|133.67|6
1653927080000|2022-05-30 16:11:20|135.06|133.66|135.01|133.61|135.06|133.66|135.01|133.61|6
1653927090000|2022-05-30 16:11:30|135.03|133.63|135.05|133.65|135.06|133.66|135.03|133.63|4
1653927100000|2022-05-30 16:11:40|135.07|133.67|135.11|133.71|135.11|133.71|135.07|133.67|2
1653927110000|2022-05-30 16:11:50|135.12|133.72|135.11|133.71|135.12|133.72|135.11|133.71|2
1653927120000|2022-05-30 16:12:00|135.12|133.72|135.12|133.72|135.12|133.72|135.12|133.72|1
1653927130000|2022-05-30 16:12:10|135.13|133.73|135.13|133.73|135.15|133.75|135.13|133.73|4
1653927150000|2022-05-30 16:12:30|135.12|133.72|135.2|133.8|135.2|133.8|135.12|133.72|3
1653927160000|2022-05-30 16:12:40|135.21|133.81|135.21|133.81|135.21|133.81|135.21|133.81|1
1653927170000|2022-05-30 16:12:50|135.27|133.87|135.27|133.87|135.27|133.87|135.27|133.87|1
1653927190000|2022-05-30 16:13:10|135.28|133.88|135.27|133.87|135.31|133.91|135.27|133.87|5
1653927200000|2022-05-30 16:13:20|135.26|133.86|135.26|133.86|135.26|133.86|135.26|133.86|1
1653927210000|2022-05-30 16:13:30|135.27|133.87|135.27|133.87|135.27|133.87|135.27|133.87|1
1653927220000|2022-05-30 16:13:40|135.26|133.86|135.26|133.86|135.26|133.86|135.26|133.86|1
1653927240000|2022-05-30 16:14:00|135.29|133.89|135.27|133.87|135.3|133.9|135.27|133.87|5
1653927250000|2022-05-30 16:14:10|135.26|133.86|135.26|133.86|135.27|133.87|135.26|133.86|3
1653927290000|2022-05-30 16:14:50|135.25|133.85|135.25|133.85|135.25|133.85|135.25|133.85|1
1653927310000|2022-05-30 16:15:10|135.3|133.9|135.26|133.86|135.3|133.9|135.26|133.86|4
1653927320000|2022-05-30 16:15:20|135.25|133.85|135.18|133.78|135.25|133.85|135.18|133.78|4
1653927330000|2022-05-30 16:15:30|135.17|133.77|135.17|133.77|135.17|133.77|135.17|133.77|1
1653927370000|2022-05-30 16:16:10|135.22|133.82|135.22|133.82|135.22|133.82|135.22|133.82|1
1653927390000|2022-05-30 16:16:30|135.4|134|135.4|134|135.4|134|135.32|133.92|11
1653927400000|2022-05-30 16:16:40|135.42|134.02|135.42|134.02|135.43|134.03|135.41|134.01|7
1653927420000|2022-05-30 16:17:00|135.47|134.07|135.38|133.98|135.47|134.07|135.38|133.98|9
1653927430000|2022-05-30 16:17:10|135.39|133.99|135.38|133.98|135.39|133.99|135.38|133.98|4
1653927440000|2022-05-30 16:17:20|135.37|133.97|135.37|133.97|135.37|133.97|135.37|133.97|1
1653927480000|2022-05-30 16:18:00|135.38|133.98|135.37|133.97|135.38|133.98|135.37|133.97|2
1653927490000|2022-05-30 16:18:10|135.39|133.99|135.37|133.97|135.39|133.99|135.37|133.97|3
1653927550000|2022-05-30 16:19:10|135.32|133.92|135.31|133.91|135.32|133.92|135.31|133.91|2
1653927560000|2022-05-30 16:19:20|135.3|133.9|135.27|133.87|135.3|133.9|135.27|133.87|4
1653927600000|2022-05-30 16:20:00|135.28|133.88|135.21|133.81|135.28|133.88|135.21|133.81|5
1653927610000|2022-05-30 16:20:10|135.2|133.8|135.1|133.7|135.2|133.8|135.1|133.7|10
1653927620000|2022-05-30 16:20:20|135.09|133.69|135.09|133.69|135.09|133.69|135.09|133.69|1
1653927630000|2022-05-30 16:20:30|135.11|133.71|135.16|133.76|135.17|133.77|135.11|133.71|4
1653927640000|2022-05-30 16:20:40|135.13|133.73|135.1|133.7|135.13|133.73|135.1|133.7|4
1653927650000|2022-05-30 16:20:50|135.11|133.71|135.09|133.69|135.11|133.71|135.09|133.69|2
1653927660000|2022-05-30 16:21:00|135.1|133.7|135.11|133.71|135.11|133.71|135.05|133.65|6
1653927670000|2022-05-30 16:21:10|135.12|133.72|135.09|133.69|135.12|133.72|135.09|133.69|4
1653927680000|2022-05-30 16:21:20|135.1|133.7|135.12|133.72|135.12|133.72|135.1|133.7|3
1653927690000|2022-05-30 16:21:30|135.13|133.73|135.13|133.73|135.13|133.73|135.13|133.73|1
1653927720000|2022-05-30 16:22:00|135.14|133.74|135.16|133.76|135.16|133.76|135.14|133.74|3
1653927730000|2022-05-30 16:22:10|135.14|133.74|135.13|133.73|135.14|133.74|135.13|133.73|2
1653927740000|2022-05-30 16:22:20|135.14|133.74|135.18|133.78|135.18|133.78|135.14|133.74|3
1653927750000|2022-05-30 16:22:30|135.27|133.87|135.34|133.94|135.34|133.94|135.27|133.87|3
1653927760000|2022-05-30 16:22:40|135.35|133.95|135.54|134.14|135.54|134.14|135.35|133.95|8
1653927770000|2022-05-30 16:22:50|135.55|134.15|135.56|134.16|135.56|134.16|135.54|134.14|6
1653927780000|2022-05-30 16:23:00|135.57|134.17|135.57|134.17|135.59|134.19|135.55|134.15|9
1653927790000|2022-05-30 16:23:10|135.58|134.18|135.59|134.19|135.59|134.19|135.58|134.18|2
1653927800000|2022-05-30 16:23:20|135.65|134.25|135.6|134.2|135.65|134.25|135.6|134.2|9
1653927810000|2022-05-30 16:23:30|135.59|134.19|135.59|134.19|135.59|134.19|135.59|134.19|1
1653927840000|2022-05-30 16:24:00|135.58|134.18|135.49|134.09|135.59|134.19|135.49|134.09|8
1653927850000|2022-05-30 16:24:10|135.48|134.08|135.48|134.08|135.48|134.08|135.48|134.08|1
1653927870000|2022-05-30 16:24:30|135.51|134.11|135.54|134.14|135.54|134.14|135.51|134.11|2
1653927880000|2022-05-30 16:24:40|135.52|134.12|135.5|134.1|135.55|134.15|135.5|134.1|5
1653927890000|2022-05-30 16:24:50|135.49|134.09|135.49|134.09|135.49|134.09|135.49|134.09|1
1653927900000|2022-05-30 16:25:00|135.5|134.1|135.52|134.12|135.53|134.13|135.5|134.1|3
1653927910000|2022-05-30 16:25:10|135.55|134.15|135.55|134.15|135.55|134.15|135.55|134.15|1
1653927920000|2022-05-30 16:25:20|135.54|134.14|135.51|134.11|135.54|134.14|135.5|134.1|5
1653927930000|2022-05-30 16:25:30|135.5|134.1|135.48|134.08|135.5|134.1|135.48|134.08|3
1653927950000|2022-05-30 16:25:50|135.49|134.09|135.38|133.98|135.49|134.09|135.38|133.98|7
1653927960000|2022-05-30 16:26:00|135.37|133.97|135.39|133.99|135.39|133.99|135.36|133.96|5
1653927970000|2022-05-30 16:26:10|135.38|133.98|135.39|133.99|135.39|133.99|135.38|133.98|2
1653928030000|2022-05-30 16:27:10|135.4|134|135.41|134.01|135.44|134.04|135.4|134|5
1653928040000|2022-05-30 16:27:20|135.42|134.02|135.42|134.02|135.42|134.02|135.42|134.02|1
1653928050000|2022-05-30 16:27:30|135.43|134.03|135.43|134.03|135.43|134.03|135.43|134.03|1
1653928060000|2022-05-30 16:27:40|135.47|134.07|135.44|134.04|135.47|134.07|135.4|134|9
1653928080000|2022-05-30 16:28:00|135.43|134.03|135.4|134|135.43|134.03|135.4|134|4
1653928090000|2022-05-30 16:28:10|135.41|134.01|135.4|134|135.41|134.01|135.4|134|2
1653928110000|2022-05-30 16:28:30|135.41|134.01|135.42|134.02|135.42|134.02|135.41|134.01|2
1653928120000|2022-05-30 16:28:40|135.45|134.05|135.49|134.09|135.49|134.09|135.45|134.05|4
1653928140000|2022-05-30 16:29:00|135.5|134.1|135.5|134.1|135.5|134.1|135.49|134.09|3
1653928150000|2022-05-30 16:29:10|135.51|134.11|135.51|134.11|135.52|134.12|135.51|134.11|3
1653928160000|2022-05-30 16:29:20|135.5|134.1|135.55|134.15|135.56|134.16|135.5|134.1|6
1653928170000|2022-05-30 16:29:30|135.58|134.18|135.5|134.1|135.58|134.18|135.5|134.1|10
1653928190000|2022-05-30 16:29:50|135.49|134.09|135.49|134.09|135.49|134.09|135.49|134.09|1
1653928210000|2022-05-30 16:30:10|135.48|134.08|135.48|134.08|135.48|134.08|135.48|134.08|1
1653928220000|2022-05-30 16:30:20|135.52|134.12|135.54|134.14|135.54|134.14|135.52|134.12|2
1653928230000|2022-05-30 16:30:30|135.58|134.18|135.56|134.16|135.58|134.18|135.56|134.16|3
1653928240000|2022-05-30 16:30:40|135.61|134.21|135.65|134.25|135.65|134.25|135.61|134.21|4
1653928250000|2022-05-30 16:30:50|135.66|134.26|135.68|134.28|135.72|134.32|135.66|134.26|8
1653928260000|2022-05-30 16:31:00|135.65|134.25|135.67|134.27|135.69|134.29|135.61|134.21|13
1653928270000|2022-05-30 16:31:10|135.65|134.25|135.63|134.23|135.65|134.25|135.63|134.23|3
1653928280000|2022-05-30 16:31:20|135.62|134.22|135.6|134.2|135.62|134.22|135.56|134.16|12
1653928290000|2022-05-30 16:31:30|135.59|134.19|135.58|134.18|135.59|134.19|135.55|134.15|7
1653928300000|2022-05-30 16:31:40|135.57|134.17|135.5|134.1|135.57|134.17|135.5|134.1|13
1653928310000|2022-05-30 16:31:50|135.49|134.09|135.49|134.09|135.49|134.09|135.49|134.09|1
1653928320000|2022-05-30 16:32:00|135.5|134.1|135.5|134.1|135.5|134.1|135.5|134.1|1
1653928330000|2022-05-30 16:32:10|135.51|134.11|135.51|134.11|135.51|134.11|135.5|134.1|3
1653928340000|2022-05-30 16:32:20|135.5|134.1|135.49|134.09|135.5|134.1|135.49|134.09|6
1653928350000|2022-05-30 16:32:30|135.5|134.1|135.5|134.1|135.5|134.1|135.5|134.1|1
1653928380000|2022-05-30 16:33:00|135.42|134.02|135.42|134.02|135.44|134.04|135.42|134.02|3
1653928390000|2022-05-30 16:33:10|135.41|134.01|135.31|133.91|135.42|134.02|135.31|133.91|10
1653928400000|2022-05-30 16:33:20|135.3|133.9|135.33|133.93|135.33|133.93|135.28|133.88|7
1653928410000|2022-05-30 16:33:30|135.34|133.94|135.37|133.97|135.37|133.97|135.34|133.94|2
1653928420000|2022-05-30 16:33:40|135.34|133.94|135.33|133.93|135.34|133.94|135.32|133.92|4
1653928440000|2022-05-30 16:34:00|135.34|133.94|135.33|133.93|135.34|133.94|135.33|133.93|2
1653928450000|2022-05-30 16:34:10|135.32|133.92|135.31|133.91|135.32|133.92|135.31|133.91|2
1653928460000|2022-05-30 16:34:20|135.3|133.9|135.29|133.89|135.3|133.9|135.29|133.89|2
1653928470000|2022-05-30 16:34:30|135.28|133.88|135.26|133.86|135.28|133.88|135.23|133.83|7
1653928480000|2022-05-30 16:34:40|135.28|133.88|135.28|133.88|135.29|133.89|135.28|133.88|3
1653928490000|2022-05-30 16:34:50|135.27|133.87|135.2|133.8|135.27|133.87|135.19|133.79|6
1653928500000|2022-05-30 16:35:00|135.19|133.79|135.19|133.79|135.2|133.8|135.19|133.79|3
1653928510000|2022-05-30 16:35:10|135.2|133.8|135.19|133.79|135.2|133.8|135.19|133.79|2
1653928520000|2022-05-30 16:35:20|135.2|133.8|135.14|133.74|135.21|133.81|135.14|133.74|7
1653928530000|2022-05-30 16:35:30|135.13|133.73|135.13|133.73|135.13|133.73|135.13|133.73|1
1653928540000|2022-05-30 16:35:40|135.16|133.76|135.16|133.76|135.16|133.76|135.16|133.76|1
1653928560000|2022-05-30 16:36:00|135.15|133.75|135.1|133.7|135.15|133.75|135.1|133.7|2
1653928580000|2022-05-30 16:36:20|135.09|133.69|135.09|133.69|135.09|133.69|135.09|133.69|1
1653928590000|2022-05-30 16:36:30|135.14|133.74|135.14|133.74|135.14|133.74|135.14|133.74|1
1653928600000|2022-05-30 16:36:40|135.18|133.78|135.18|133.78|135.18|133.78|135.18|133.78|1
1653928610000|2022-05-30 16:36:50|135.19|133.79|135.19|133.79|135.19|133.79|135.18|133.78|3
1653928620000|2022-05-30 16:37:00|135.18|133.78|135.14|133.74|135.18|133.78|135.14|133.74|4
1653928630000|2022-05-30 16:37:10|135.13|133.73|135.08|133.68|135.13|133.73|135.07|133.67|5
1653928640000|2022-05-30 16:37:20|135.07|133.67|135.09|133.69|135.09|133.69|135.07|133.67|2
1653928650000|2022-05-30 16:37:30|135.06|133.66|135.09|133.69|135.09|133.69|135.06|133.66|2
1653928660000|2022-05-30 16:37:40|135.12|133.72|135.09|133.69|135.14|133.74|135.09|133.69|6
1653928670000|2022-05-30 16:37:50|135.1|133.7|135.1|133.7|135.1|133.7|135.1|133.7|1
1653928680000|2022-05-30 16:38:00|135.11|133.71|135.14|133.74|135.14|133.74|135.1|133.7|4
1653928690000|2022-05-30 16:38:10|135.15|133.75|135.14|133.74|135.15|133.75|135.14|133.74|2
1653928720000|2022-05-30 16:38:40|135.15|133.75|135.14|133.74|135.15|133.75|135.14|133.74|2
1653928730000|2022-05-30 16:38:50|135.15|133.75|135.15|133.75|135.15|133.75|135.14|133.74|3
1653928740000|2022-05-30 16:39:00|135.14|133.74|135.15|133.75|135.15|133.75|135.14|133.74|2
1653928750000|2022-05-30 16:39:10|135.14|133.74|135.31|133.91|135.32|133.92|135.14|133.74|7
1653928760000|2022-05-30 16:39:20|135.33|133.93|135.3|133.9|135.33|133.93|135.3|133.9|4
1653928770000|2022-05-30 16:39:30|135.29|133.89|135.29|133.89|135.29|133.89|135.29|133.89|1
1653928780000|2022-05-30 16:39:40|135.3|133.9|135.36|133.96|135.37|133.97|135.3|133.9|5
1653928790000|2022-05-30 16:39:50|135.35|133.95|135.33|133.93|135.35|133.95|135.31|133.91|5
1653928810000|2022-05-30 16:40:10|135.31|133.91|135.37|133.97|135.37|133.97|135.31|133.91|6
1653928820000|2022-05-30 16:40:20|135.41|134.01|135.41|134.01|135.42|134.02|135.41|134.01|3
1653928830000|2022-05-30 16:40:30|135.4|134|135.41|134.01|135.42|134.02|135.4|134|5
1653928840000|2022-05-30 16:40:40|135.42|134.02|135.46|134.06|135.49|134.09|135.42|134.02|5
1653928850000|2022-05-30 16:40:50|135.48|134.08|135.51|134.11|135.52|134.12|135.48|134.08|4
1653928860000|2022-05-30 16:41:00|135.52|134.12|135.53|134.13|135.61|134.21|135.52|134.12|12
1653928870000|2022-05-30 16:41:10|135.54|134.14|135.54|134.14|135.54|134.14|135.54|134.14|1
1653928880000|2022-05-30 16:41:20|135.52|134.12|135.52|134.12|135.52|134.12|135.52|134.12|1
1653928930000|2022-05-30 16:42:10|135.53|134.13|135.56|134.16|135.56|134.16|135.53|134.13|2
1653928940000|2022-05-30 16:42:20|135.57|134.17|135.57|134.17|135.57|134.17|135.57|134.17|1
1653928980000|2022-05-30 16:43:00|135.6|134.2|135.6|134.2|135.6|134.2|135.6|134.2|1
1653928990000|2022-05-30 16:43:10|135.61|134.21|135.6|134.2|135.61|134.21|135.6|134.2|4
1653929040000|2022-05-30 16:44:00|135.61|134.21|135.61|134.21|135.61|134.21|135.6|134.2|5
1653929050000|2022-05-30 16:44:10|135.6|134.2|135.6|134.2|135.6|134.2|135.6|134.2|1
1653929080000|2022-05-30 16:44:40|135.64|134.24|135.61|134.21|135.64|134.24|135.61|134.21|4
1653929090000|2022-05-30 16:44:50|135.6|134.2|135.6|134.2|135.6|134.2|135.6|134.2|1
1653929100000|2022-05-30 16:45:00|135.61|134.21|135.58|134.18|135.61|134.21|135.54|134.14|6
1653929110000|2022-05-30 16:45:10|135.59|134.19|135.63|134.23|135.63|134.23|135.58|134.18|4
1653929130000|2022-05-30 16:45:30|135.64|134.24|135.62|134.22|135.64|134.24|135.62|134.22|2
1653929140000|2022-05-30 16:45:40|135.61|134.21|135.61|134.21|135.62|134.22|135.61|134.21|5
1653929160000|2022-05-30 16:46:00|135.6|134.2|135.6|134.2|135.6|134.2|135.6|134.2|1
1653929200000|2022-05-30 16:46:40|135.61|134.21|135.65|134.25|135.65|134.25|135.61|134.21|8
1653929210000|2022-05-30 16:46:50|135.66|134.26|136.05|134.65|136.06|134.66|135.66|134.26|20
1653929220000|2022-05-30 16:47:00|136|134.6|135.87|134.47|136.08|134.68|135.87|134.47|16
1653929230000|2022-05-30 16:47:10|135.88|134.48|135.96|134.56|135.98|134.58|135.87|134.47|13
1653929240000|2022-05-30 16:47:20|135.97|134.57|136|134.6|136.01|134.61|135.95|134.55|12
1653929250000|2022-05-30 16:47:30|136.01|134.61|136.01|134.61|136.03|134.63|136|134.6|7
1653929260000|2022-05-30 16:47:40|136.02|134.62|136.01|134.61|136.02|134.62|136.01|134.61|2
1653929270000|2022-05-30 16:47:50|136|134.6|135.99|134.59|136|134.6|135.99|134.59|2
1653929280000|2022-05-30 16:48:00|136.01|134.61|136.03|134.63|136.1|134.7|136.01|134.61|11
1653929290000|2022-05-30 16:48:10|136.02|134.62|136.01|134.61|136.02|134.62|136|134.6|6
1653929300000|2022-05-30 16:48:20|136|134.6|136|134.6|136|134.6|136|134.6|1
1653929310000|2022-05-30 16:48:30|136.01|134.61|135.98|134.58|136.01|134.61|135.93|134.53|12
1653929320000|2022-05-30 16:48:40|135.99|134.59|135.99|134.59|135.99|134.59|135.99|134.59|1
1653929330000|2022-05-30 16:48:50|135.93|134.53|135.93|134.53|135.94|134.54|135.92|134.52|4
1653929340000|2022-05-30 16:49:00|135.92|134.52|135.91|134.51|135.93|134.53|135.91|134.51|4
1653929350000|2022-05-30 16:49:10|135.9|134.5|135.91|134.51|135.98|134.58|135.9|134.5|10
1653929360000|2022-05-30 16:49:20|135.9|134.5|135.9|134.5|135.9|134.5|135.9|134.5|1
1653929380000|2022-05-30 16:49:40|135.89|134.49|135.9|134.5|135.9|134.5|135.88|134.48|3
1653929390000|2022-05-30 16:49:50|135.88|134.48|135.9|134.5|135.93|134.53|135.88|134.48|4
1653929400000|2022-05-30 16:50:00|135.84|134.44|135.81|134.41|135.84|134.44|135.81|134.41|9
1653929410000|2022-05-30 16:50:10|135.82|134.42|135.86|134.46|135.87|134.47|135.82|134.42|7
1653929420000|2022-05-30 16:50:20|135.87|134.47|135.81|134.41|135.88|134.48|135.81|134.41|6
1653929430000|2022-05-30 16:50:30|135.79|134.39|135.77|134.37|135.79|134.39|135.77|134.37|3
1653929440000|2022-05-30 16:50:40|135.76|134.36|135.72|134.32|135.76|134.36|135.72|134.32|3
1653929450000|2022-05-30 16:50:50|135.71|134.31|135.71|134.31|135.71|134.31|135.71|134.31|1
1653929460000|2022-05-30 16:51:00|135.7|134.3|135.55|134.15|135.7|134.3|135.55|134.15|8
1653929470000|2022-05-30 16:51:10|135.54|134.14|135.51|134.11|135.55|134.15|135.51|134.11|6
1653929480000|2022-05-30 16:51:20|135.5|134.1|135.59|134.19|135.59|134.19|135.5|134.1|3
1653929490000|2022-05-30 16:51:30|135.6|134.2|135.6|134.2|135.6|134.2|135.6|134.2|1
1653929500000|2022-05-30 16:51:40|135.59|134.19|135.6|134.2|135.62|134.22|135.59|134.19|4
1653929510000|2022-05-30 16:51:50|135.61|134.21|135.63|134.23|135.64|134.24|135.59|134.19|9
1653929520000|2022-05-30 16:52:00|135.62|134.22|135.63|134.23|135.63|134.23|135.62|134.22|2
1653929540000|2022-05-30 16:52:20|135.62|134.22|135.61|134.21|135.62|134.22|135.61|134.21|2
1653929560000|2022-05-30 16:52:40|135.6|134.2|135.53|134.13|135.6|134.2|135.53|134.13|5
1653929570000|2022-05-30 16:52:50|135.52|134.12|135.5|134.1|135.52|134.12|135.5|134.1|3
1653929580000|2022-05-30 16:53:00|135.49|134.09|135.5|134.1|135.5|134.1|135.49|134.09|2
1653929600000|2022-05-30 16:53:20|135.49|134.09|135.49|134.09|135.49|134.09|135.49|134.09|1
1653929610000|2022-05-30 16:53:30|135.5|134.1|135.49|134.09|135.5|134.1|135.49|134.09|2
1653929620000|2022-05-30 16:53:40|135.47|134.07|135.45|134.05|135.47|134.07|135.43|134.03|5
1653929630000|2022-05-30 16:53:50|135.43|134.03|135.42|134.02|135.47|134.07|135.42|134.02|7
1653929640000|2022-05-30 16:54:00|135.41|134.01|135.41|134.01|135.42|134.02|135.41|134.01|5
1653929650000|2022-05-30 16:54:10|135.39|133.99|135.31|133.91|135.39|133.99|135.31|133.91|7
1653929660000|2022-05-30 16:54:20|135.32|133.92|135.32|133.92|135.32|133.92|135.32|133.92|1
1653929670000|2022-05-30 16:54:30|135.31|133.91|135.35|133.95|135.35|133.95|135.31|133.91|3
1653929690000|2022-05-30 16:54:50|135.39|133.99|135.32|133.92|135.39|133.99|135.32|133.92|6
1653929700000|2022-05-30 16:55:00|135.31|133.91|135.33|133.93|135.33|133.93|135.31|133.91|6
1653929710000|2022-05-30 16:55:10|135.34|133.94|135.3|133.9|135.34|133.94|135.3|133.9|4
1653929730000|2022-05-30 16:55:30|135.31|133.91|135.31|133.91|135.31|133.91|135.31|133.91|1
1653929740000|2022-05-30 16:55:40|135.3|133.9|135.31|133.91|135.31|133.91|135.3|133.9|2
1653929750000|2022-05-30 16:55:50|135.3|133.9|135.31|133.91|135.31|133.91|135.3|133.9|2
1653929760000|2022-05-30 16:56:00|135.3|133.9|135.2|133.8|135.3|133.9|135.2|133.8|8
1653929770000|2022-05-30 16:56:10|135.22|133.82|135.19|133.79|135.22|133.82|135.19|133.79|4
1653929780000|2022-05-30 16:56:20|135.16|133.76|135.13|133.73|135.16|133.76|135.13|133.73|3
1653929790000|2022-05-30 16:56:30|135.14|133.74|135.14|133.74|135.14|133.74|135.14|133.74|1
1653929800000|2022-05-30 16:56:40|135.13|133.73|135.14|133.74|135.14|133.74|135.13|133.73|2
1653929820000|2022-05-30 16:57:00|135.13|133.73|135.13|133.73|135.13|133.73|135.13|133.73|1
1653929830000|2022-05-30 16:57:10|135.12|133.72|135.12|133.72|135.13|133.73|135.12|133.72|3
1653929840000|2022-05-30 16:57:20|135.11|133.71|135.11|133.71|135.11|133.71|135.11|133.71|1
1653929860000|2022-05-30 16:57:40|135.1|133.7|134.99|133.59|135.1|133.7|134.99|133.59|5
1653929870000|2022-05-30 16:57:50|135|133.6|135.02|133.62|135.09|133.69|134.99|133.59|10
1653929880000|2022-05-30 16:58:00|135.01|133.61|135.02|133.62|135.02|133.62|135.01|133.61|4
1653929890000|2022-05-30 16:58:10|135|133.6|135.11|133.71|135.11|133.71|135|133.6|11
1653929900000|2022-05-30 16:58:20|135.07|133.67|135.05|133.65|135.07|133.67|135.05|133.65|3
1653929910000|2022-05-30 16:58:30|135.03|133.63|135.02|133.62|135.03|133.63|135.02|133.62|2
1653929920000|2022-05-30 16:58:40|135.01|133.61|135.02|133.62|135.02|133.62|135.01|133.61|2
1653929930000|2022-05-30 16:58:50|135.01|133.61|135.01|133.61|135.04|133.64|135.01|133.61|5
1653929940000|2022-05-30 16:59:00|135.03|133.63|135.01|133.61|135.04|133.64|135.01|133.61|5
1653929950000|2022-05-30 16:59:10|134.97|133.57|134.92|133.52|134.97|133.57|134.92|133.52|6
1653929960000|2022-05-30 16:59:20|134.9|133.5|134.91|133.51|134.92|133.52|134.9|133.5|4
1653929970000|2022-05-30 16:59:30|134.94|133.54|135.04|133.64|135.04|133.64|134.94|133.54|7
1653929980000|2022-05-30 16:59:40|135.05|133.65|135.12|133.72|135.12|133.72|135.05|133.65|7
1653929990000|2022-05-30 16:59:50|135.15|133.75|135.15|133.75|135.16|133.76|135.13|133.73|12
1653930000000|2022-05-30 17:00:00|135.2|133.8|135.16|133.76|135.25|133.85|135.13|133.73|11
1653930010000|2022-05-30 17:00:10|135.19|133.79|135.14|133.74|135.19|133.79|135.11|133.71|10
1653930020000|2022-05-30 17:00:20|135.16|133.76|135.12|133.72|135.16|133.76|135.12|133.72|4
1653930030000|2022-05-30 17:00:30|135.11|133.71|135.11|133.71|135.13|133.73|135.11|133.71|5
1653930080000|2022-05-30 17:01:20|135.1|133.7|135.09|133.69|135.1|133.7|135.09|133.69|2
1653930090000|2022-05-30 17:01:30|135.08|133.68|135.03|133.63|135.08|133.68|135.03|133.63|7
1653930100000|2022-05-30 17:01:40|135.02|133.62|135.02|133.62|135.04|133.64|135.02|133.62|3
1653930110000|2022-05-30 17:01:50|135.01|133.61|135.01|133.61|135.01|133.61|135.01|133.61|1
1653930120000|2022-05-30 17:02:00|135.02|133.62|135.04|133.64|135.04|133.64|135.02|133.62|2
1653930150000|2022-05-30 17:02:30|135.03|133.63|135.02|133.62|135.07|133.67|135.01|133.61|9
1653930160000|2022-05-30 17:02:40|135.01|133.61|135.04|133.64|135.06|133.66|134.99|133.59|8
1653930170000|2022-05-30 17:02:50|135.03|133.63|135|133.6|135.03|133.63|135|133.6|4
1653930180000|2022-05-30 17:03:00|135.04|133.64|135.06|133.66|135.06|133.66|135.02|133.62|4
1653930190000|2022-05-30 17:03:10|135.04|133.64|135.02|133.62|135.06|133.66|135.02|133.62|5
1653930200000|2022-05-30 17:03:20|135.03|133.63|135.03|133.63|135.03|133.63|135.03|133.63|1
1653930220000|2022-05-30 17:03:40|135.02|133.62|135.02|133.62|135.02|133.62|135.02|133.62|1
1653930230000|2022-05-30 17:03:50|135|133.6|135|133.6|135|133.6|135|133.6|1
1653930240000|2022-05-30 17:04:00|135.01|133.61|135.04|133.64|135.04|133.64|135|133.6|4
1653930260000|2022-05-30 17:04:20|135.03|133.63|135.02|133.62|135.03|133.63|135.02|133.62|2
1653930270000|2022-05-30 17:04:30|135.03|133.63|135.02|133.62|135.03|133.63|135|133.6|6
1653930280000|2022-05-30 17:04:40|135.01|133.61|135.02|133.62|135.02|133.62|135.01|133.61|2
1653930290000|2022-05-30 17:04:50|135.03|133.63|135.04|133.64|135.04|133.64|135.01|133.61|5
1653930300000|2022-05-30 17:05:00|135.03|133.63|135.03|133.63|135.04|133.64|135.02|133.62|5
1653930310000|2022-05-30 17:05:10|135.01|133.61|135.01|133.61|135.01|133.61|135.01|133.61|1
1653930320000|2022-05-30 17:05:20|135.02|133.62|135.11|133.71|135.11|133.71|135.02|133.62|3
1653930330000|2022-05-30 17:05:30|135.12|133.72|135.12|133.72|135.12|133.72|135.12|133.72|1
1653930340000|2022-05-30 17:05:40|135.11|133.71|135.11|133.71|135.11|133.71|135.11|133.71|1
1653930350000|2022-05-30 17:05:50|135.12|133.72|135.12|133.72|135.12|133.72|135.12|133.72|1
1653930370000|2022-05-30 17:06:10|135.11|133.71|135.11|133.71|135.11|133.71|135.11|133.71|1
1653930380000|2022-05-30 17:06:20|135.12|133.72|135.14|133.74|135.14|133.74|135.12|133.72|2
1653930390000|2022-05-30 17:06:30|135.12|133.72|135.12|133.72|135.12|133.72|135.12|133.72|1
1653930400000|2022-05-30 17:06:40|135.13|133.73|135.12|133.72|135.13|133.73|135.12|133.72|2
1653930410000|2022-05-30 17:06:50|135.13|133.73|135.23|133.83|135.23|133.83|135.11|133.71|9
1653930430000|2022-05-30 17:07:10|135.22|133.82|135.22|133.82|135.22|133.82|135.22|133.82|1
1653930450000|2022-05-30 17:07:30|135.25|133.85|135.14|133.74|135.25|133.85|135.14|133.74|8
1653930460000|2022-05-30 17:07:40|135.13|133.73|135.03|133.63|135.15|133.75|135.03|133.63|15
1653930470000|2022-05-30 17:07:50|135.05|133.65|135.05|133.65|135.05|133.65|135.05|133.65|1
1653930480000|2022-05-30 17:08:00|135.12|133.72|135.12|133.72|135.12|133.72|135.11|133.71|3
1653930530000|2022-05-30 17:08:50|135.14|133.74|135.12|133.72|135.14|133.74|135.12|133.72|2
1653930580000|2022-05-30 17:09:40|135.11|133.71|135.02|133.62|135.11|133.71|135.02|133.62|6
1653930590000|2022-05-30 17:09:50|135.04|133.64|135.03|133.63|135.04|133.64|135.02|133.62|4
1653930600000|2022-05-30 17:10:00|135.06|133.66|135.13|133.73|135.16|133.76|135.06|133.66|7
1653930610000|2022-05-30 17:10:10|135.12|133.72|135.1|133.7|135.12|133.72|135.1|133.7|3
1653930620000|2022-05-30 17:10:20|135.11|133.71|135.11|133.71|135.13|133.73|135.1|133.7|6
1653930630000|2022-05-30 17:10:30|135.09|133.69|135.1|133.7|135.13|133.73|135.09|133.69|5
1653930650000|2022-05-30 17:10:50|135.11|133.71|135.11|133.71|135.11|133.71|135.11|133.71|1
1653930660000|2022-05-30 17:11:00|135.1|133.7|135.12|133.72|135.12|133.72|135.1|133.7|2
1653930680000|2022-05-30 17:11:20|135.11|133.71|135.11|133.71|135.12|133.72|135.11|133.71|3
1653930700000|2022-05-30 17:11:40|135.12|133.72|135.14|133.74|135.15|133.75|135.12|133.72|4
1653930710000|2022-05-30 17:11:50|135.15|133.75|135.18|133.78|135.18|133.78|135.15|133.75|2
1653930720000|2022-05-30 17:12:00|135.2|133.8|135.2|133.8|135.2|133.8|135.2|133.8|1
1653930730000|2022-05-30 17:12:10|135.21|133.81|135.2|133.8|135.21|133.81|135.2|133.8|2
1653930740000|2022-05-30 17:12:20|135.21|133.81|135.2|133.8|135.21|133.81|135.2|133.8|2
1653930750000|2022-05-30 17:12:30|135.23|133.83|135.26|133.86|135.27|133.87|135.21|133.81|8
1653930760000|2022-05-30 17:12:40|135.31|133.91|135.31|133.91|135.31|133.91|135.31|133.91|1
1653930790000|2022-05-30 17:13:10|135.3|133.9|135.26|133.86|135.3|133.9|135.24|133.84|4
1653930800000|2022-05-30 17:13:20|135.27|133.87|135.29|133.89|135.29|133.89|135.27|133.87|2
1653930930000|2022-05-30 17:15:30|135.31|133.91|135.31|133.91|135.31|133.91|135.31|133.91|1
1653930950000|2022-05-30 17:15:50|135.32|133.92|135.42|134.02|135.42|134.02|135.32|133.92|5
1653930960000|2022-05-30 17:16:00|135.43|134.03|135.47|134.07|135.48|134.08|135.43|134.03|9
1653930970000|2022-05-30 17:16:10|135.46|134.06|135.58|134.18|135.58|134.18|135.46|134.06|7
1653930980000|2022-05-30 17:16:20|135.59|134.19|135.59|134.19|135.59|134.19|135.59|134.19|1
1653930990000|2022-05-30 17:16:30|135.61|134.21|135.6|134.2|135.61|134.21|135.6|134.2|2
1653931000000|2022-05-30 17:16:40|135.61|134.21|135.61|134.21|135.61|134.21|135.6|134.2|3
1653931010000|2022-05-30 17:16:50|135.62|134.22|135.69|134.29|135.69|134.29|135.62|134.22|6
1653931020000|2022-05-30 17:17:00|135.72|134.32|135.61|134.21|135.72|134.32|135.61|134.21|9
1653931030000|2022-05-30 17:17:10|135.6|134.2|135.6|134.2|135.6|134.2|135.6|134.2|1
1653931040000|2022-05-30 17:17:20|135.57|134.17|135.53|134.13|135.57|134.17|135.52|134.12|6
1653931050000|2022-05-30 17:17:30|135.52|134.12|135.58|134.18|135.58|134.18|135.51|134.11|7
1653931060000|2022-05-30 17:17:40|135.59|134.19|135.63|134.23|135.63|134.23|135.59|134.19|8
1653931070000|2022-05-30 17:17:50|135.65|134.25|135.63|134.23|135.68|134.28|135.63|134.23|7
1653931080000|2022-05-30 17:18:00|135.64|134.24|135.62|134.22|135.64|134.24|135.62|134.22|5
1653931100000|2022-05-30 17:18:20|135.61|134.21|135.63|134.23|135.63|134.23|135.61|134.21|3
1653931110000|2022-05-30 17:18:30|135.64|134.24|135.63|134.23|135.64|134.24|135.63|134.23|6
1653931120000|2022-05-30 17:18:40|135.64|134.24|135.63|134.23|135.64|134.24|135.63|134.23|2
1653931130000|2022-05-30 17:18:50|135.64|134.24|135.64|134.24|135.64|134.24|135.62|134.22|6
1653931140000|2022-05-30 17:19:00|135.63|134.23|135.66|134.26|135.66|134.26|135.63|134.23|2
1653931150000|2022-05-30 17:19:10|135.64|134.24|135.62|134.22|135.64|134.24|135.61|134.21|7
1653931160000|2022-05-30 17:19:20|135.61|134.21|135.63|134.23|135.64|134.24|135.61|134.21|6
1653931170000|2022-05-30 17:19:30|135.62|134.22|135.62|134.22|135.62|134.22|135.61|134.21|5
1653931200000|2022-05-30 17:20:00|135.61|134.21|135.6|134.2|135.62|134.22|135.6|134.2|4
1653931210000|2022-05-30 17:20:10|135.61|134.21|135.61|134.21|135.61|134.21|135.61|134.21|1
1653931290000|2022-05-30 17:21:30|135.55|134.15|135.62|134.22|135.62|134.22|135.52|134.12|9
1653931300000|2022-05-30 17:21:40|135.61|134.21|135.61|134.21|135.61|134.21|135.61|134.21|1
1653931310000|2022-05-30 17:21:50|135.6|134.2|135.6|134.2|135.6|134.2|135.6|134.2|1
1653931330000|2022-05-30 17:22:10|135.61|134.21|135.5|134.1|135.61|134.21|135.5|134.1|8
1653931340000|2022-05-30 17:22:20|135.51|134.11|135.49|134.09|135.51|134.11|135.49|134.09|3
1653931350000|2022-05-30 17:22:30|135.5|134.1|135.52|134.12|135.53|134.13|135.49|134.09|8
1653931360000|2022-05-30 17:22:40|135.51|134.11|135.51|134.11|135.52|134.12|135.51|134.11|7
1653931370000|2022-05-30 17:22:50|135.52|134.12|135.51|134.11|135.52|134.12|135.49|134.09|5
1653931380000|2022-05-30 17:23:00|135.49|134.09|135.49|134.09|135.49|134.09|135.49|134.09|1
1653931400000|2022-05-30 17:23:20|135.51|134.11|135.51|134.11|135.51|134.11|135.51|134.11|1
1653931410000|2022-05-30 17:23:30|135.52|134.12|135.5|134.1|135.52|134.12|135.5|134.1|3
1653931420000|2022-05-30 17:23:40|135.51|134.11|135.5|134.1|135.51|134.11|135.5|134.1|2
1653931430000|2022-05-30 17:23:50|135.51|134.11|135.51|134.11|135.51|134.11|135.51|134.11|1
1653931440000|2022-05-30 17:24:00|135.52|134.12|135.51|134.11|135.52|134.12|135.48|134.08|7
1653931450000|2022-05-30 17:24:10|135.5|134.1|135.5|134.1|135.51|134.11|135.5|134.1|3
1653931460000|2022-05-30 17:24:20|135.49|134.09|135.49|134.09|135.49|134.09|135.49|134.09|1
1653931470000|2022-05-30 17:24:30|135.5|134.1|135.4|134|135.51|134.11|135.4|134|10
1653931480000|2022-05-30 17:24:40|135.38|133.98|135.31|133.91|135.38|133.98|135.3|133.9|9
1653931500000|2022-05-30 17:25:00|135.32|133.92|135.4|134|135.4|134|135.31|133.91|7
1653931510000|2022-05-30 17:25:10|135.41|134.01|135.43|134.03|135.44|134.04|135.41|134.01|3
1653931520000|2022-05-30 17:25:20|135.42|134.02|135.42|134.02|135.42|134.02|135.42|134.02|1
1653931530000|2022-05-30 17:25:30|135.41|134.01|135.42|134.02|135.42|134.02|135.41|134.01|2
1653931540000|2022-05-30 17:25:40|135.41|134.01|135.41|134.01|135.41|134.01|135.41|134.01|1
1653931550000|2022-05-30 17:25:50|135.42|134.02|135.42|134.02|135.44|134.04|135.42|134.02|4
1653931560000|2022-05-30 17:26:00|135.43|134.03|135.41|134.01|135.43|134.03|135.4|134|5
1653931570000|2022-05-30 17:26:10|135.4|134|135.4|134|135.4|134|135.4|134|1
1653931580000|2022-05-30 17:26:20|135.41|134.01|135.41|134.01|135.41|134.01|135.41|134.01|1
1653931600000|2022-05-30 17:26:40|135.42|134.02|135.5|134.1|135.5|134.1|135.42|134.02|4
1653931610000|2022-05-30 17:26:50|135.47|134.07|135.47|134.07|135.47|134.07|135.47|134.07|1
1653931620000|2022-05-30 17:27:00|135.5|134.1|135.5|134.1|135.5|134.1|135.5|134.1|1
1653931640000|2022-05-30 17:27:20|135.51|134.11|135.61|134.21|135.61|134.21|135.51|134.11|4
1653931650000|2022-05-30 17:27:30|135.6|134.2|135.7|134.3|135.7|134.3|135.6|134.2|6
1653931660000|2022-05-30 17:27:40|135.71|134.31|135.84|134.44|135.84|134.44|135.71|134.31|6
1653931670000|2022-05-30 17:27:50|135.89|134.49|135.84|134.44|135.89|134.49|135.84|134.44|2
1653931680000|2022-05-30 17:28:00|135.9|134.5|135.85|134.45|135.9|134.5|135.83|134.43|9
1653931690000|2022-05-30 17:28:10|135.84|134.44|135.82|134.42|135.84|134.44|135.81|134.41|6
1653931700000|2022-05-30 17:28:20|135.85|134.45|135.82|134.42|135.88|134.48|135.82|134.42|6
1653931710000|2022-05-30 17:28:30|135.83|134.43|135.83|134.43|135.83|134.43|135.83|134.43|1
1653931720000|2022-05-30 17:28:40|135.84|134.44|135.92|134.52|135.95|134.55|135.84|134.44|4
1653931730000|2022-05-30 17:28:50|135.94|134.54|136.01|134.61|136.02|134.62|135.94|134.54|4
1653931740000|2022-05-30 17:29:00|136.04|134.64|136.05|134.65|136.09|134.69|135.99|134.59|11
1653931750000|2022-05-30 17:29:10|136.04|134.64|136.04|134.64|136.04|134.64|136.03|134.63|3
1653931760000|2022-05-30 17:29:20|136.03|134.63|136.02|134.62|136.03|134.63|136.01|134.61|3
1653931780000|2022-05-30 17:29:40|136.01|134.61|135.82|134.42|136.01|134.61|135.82|134.42|8
1653931790000|2022-05-30 17:29:50|135.83|134.43|135.91|134.51|135.91|134.51|135.83|134.43|8
1653931800000|2022-05-30 17:30:00|135.92|134.52|135.92|134.52|135.93|134.53|135.92|134.52|5
1653931810000|2022-05-30 17:30:10|135.93|134.53|135.91|134.51|135.93|134.53|135.91|134.51|3
1653931820000|2022-05-30 17:30:20|135.9|134.5|135.85|134.45|135.9|134.5|135.85|134.45|4
1653931830000|2022-05-30 17:30:30|135.84|134.44|135.84|134.44|135.86|134.46|135.84|134.44|3
1653931840000|2022-05-30 17:30:40|135.86|134.46|135.82|134.42|135.86|134.46|135.82|134.42|4
1653931850000|2022-05-30 17:30:50|135.83|134.43|135.82|134.42|135.84|134.44|135.82|134.42|3
1653931860000|2022-05-30 17:31:00|135.84|134.44|135.81|134.41|135.84|134.44|135.81|134.41|5
1653931890000|2022-05-30 17:31:30|135.82|134.42|135.82|134.42|135.82|134.42|135.8|134.4|4
1653931910000|2022-05-30 17:31:50|135.81|134.41|135.72|134.32|135.81|134.41|135.72|134.32|8
1653931920000|2022-05-30 17:32:00|135.73|134.33|135.72|134.32|135.73|134.33|135.71|134.31|5
1653931940000|2022-05-30 17:32:20|135.71|134.31|135.71|134.31|135.71|134.31|135.71|134.31|1
1653931950000|2022-05-30 17:32:30|135.7|134.3|135.67|134.27|135.7|134.3|135.67|134.27|4
1653931960000|2022-05-30 17:32:40|135.66|134.26|135.66|134.26|135.66|134.26|135.66|134.26|1
1653931970000|2022-05-30 17:32:50|135.69|134.29|135.68|134.28|135.69|134.29|135.68|134.28|2
1653931980000|2022-05-30 17:33:00|135.67|134.27|135.67|134.27|135.67|134.27|135.67|134.27|1
1653931990000|2022-05-30 17:33:10|135.61|134.21|135.43|134.03|135.61|134.21|135.43|134.03|11
1653932000000|2022-05-30 17:33:20|135.42|134.02|135.4|134|135.42|134.02|135.4|134|5
1653932020000|2022-05-30 17:33:40|135.39|133.99|135.34|133.94|135.4|134|135.33|133.93|8
1653932030000|2022-05-30 17:33:50|135.33|133.93|135.3|133.9|135.33|133.93|135.3|133.9|4
1653932040000|2022-05-30 17:34:00|135.29|133.89|135.43|134.03|135.44|134.04|135.29|133.89|7
1653932050000|2022-05-30 17:34:10|135.42|134.02|135.4|134|135.43|134.03|135.4|134|7
1653932060000|2022-05-30 17:34:20|135.39|133.99|135.33|133.93|135.39|133.99|135.32|133.92|6
1653932070000|2022-05-30 17:34:30|135.32|133.92|135.32|133.92|135.32|133.92|135.32|133.92|1
1653932100000|2022-05-30 17:35:00|135.33|133.93|135.3|133.9|135.33|133.93|135.29|133.89|4
1653932110000|2022-05-30 17:35:10|135.29|133.89|135.23|133.83|135.31|133.91|135.23|133.83|9
1653932120000|2022-05-30 17:35:20|135.22|133.82|135.23|133.83|135.25|133.85|135.22|133.82|6
1653932130000|2022-05-30 17:35:30|135.22|133.82|135.22|133.82|135.23|133.83|135.21|133.81|4
1653932150000|2022-05-30 17:35:50|135.27|133.87|135.24|133.84|135.31|133.91|135.24|133.84|7
1653932160000|2022-05-30 17:36:00|135.23|133.83|135.25|133.85|135.25|133.85|135.21|133.81|5
1653932200000|2022-05-30 17:36:40|135.3|133.9|135.34|133.94|135.34|133.94|135.3|133.9|4
1653932210000|2022-05-30 17:36:50|135.33|133.93|135.33|133.93|135.33|133.93|135.33|133.93|1
1653932230000|2022-05-30 17:37:10|135.37|133.97|135.37|133.97|135.38|133.98|135.37|133.97|3
1653932250000|2022-05-30 17:37:30|135.4|134|135.4|134|135.4|134|135.4|134|1
1653932290000|2022-05-30 17:38:10|135.41|134.01|135.36|133.96|135.41|134.01|135.36|133.96|4
1653932310000|2022-05-30 17:38:30|135.38|133.98|135.38|133.98|135.38|133.98|135.38|133.98|1
1653932320000|2022-05-30 17:38:40|135.41|134.01|135.41|134.01|135.41|134.01|135.41|134.01|1
1653932340000|2022-05-30 17:39:00|135.4|134|135.34|133.94|135.4|134|135.33|133.93|5
1653932350000|2022-05-30 17:39:10|135.33|133.93|135.29|133.89|135.33|133.93|135.29|133.89|3
1653932360000|2022-05-30 17:39:20|135.28|133.88|135.3|133.9|135.3|133.9|135.28|133.88|4
1653932370000|2022-05-30 17:39:30|135.29|133.89|135.3|133.9|135.3|133.9|135.29|133.89|2
1653932400000|2022-05-30 17:40:00|135.29|133.89|135.34|133.94|135.35|133.95|135.29|133.89|3
1653932410000|2022-05-30 17:40:10|135.35|133.95|135.4|134|135.41|134.01|135.35|133.95|4
1653932430000|2022-05-30 17:40:30|135.42|134.02|135.41|134.01|135.42|134.02|135.41|134.01|2
1653932440000|2022-05-30 17:40:40|135.35|133.95|135.33|133.93|135.35|133.95|135.33|133.93|2
1653932450000|2022-05-30 17:40:50|135.39|133.99|135.41|134.01|135.42|134.02|135.36|133.96|11
1653932460000|2022-05-30 17:41:00|135.42|134.02|135.42|134.02|135.42|134.02|135.41|134.01|3
1653932470000|2022-05-30 17:41:10|135.43|134.03|135.42|134.02|135.43|134.03|135.42|134.02|2
1653932480000|2022-05-30 17:41:20|135.41|134.01|135.41|134.01|135.43|134.03|135.41|134.01|4
1653932490000|2022-05-30 17:41:30|135.4|134|135.41|134.01|135.41|134.01|135.4|134|2
1653932500000|2022-05-30 17:41:40|135.4|134|135.41|134.01|135.42|134.02|135.4|134|3
1653932510000|2022-05-30 17:41:50|135.42|134.02|135.42|134.02|135.42|134.02|135.42|134.02|1
1653932520000|2022-05-30 17:42:00|135.44|134.04|135.47|134.07|135.48|134.08|135.43|134.03|7
1653932530000|2022-05-30 17:42:10|135.48|134.08|135.44|134.04|135.48|134.08|135.44|134.04|3
1653932550000|2022-05-30 17:42:30|135.42|134.02|135.49|134.09|135.49|134.09|135.42|134.02|6
1653932580000|2022-05-30 17:43:00|135.5|134.1|135.49|134.09|135.5|134.1|135.46|134.06|7
1653932600000|2022-05-30 17:43:20|135.48|134.08|135.44|134.04|135.48|134.08|135.44|134.04|3
1653932610000|2022-05-30 17:43:30|135.43|134.03|135.42|134.02|135.43|134.03|135.42|134.02|2
1653932630000|2022-05-30 17:43:50|135.44|134.04|135.44|134.04|135.44|134.04|135.44|134.04|1
1653932640000|2022-05-30 17:44:00|135.42|134.02|135.42|134.02|135.42|134.02|135.42|134.02|1
1653932650000|2022-05-30 17:44:10|135.43|134.03|135.49|134.09|135.5|134.1|135.43|134.03|5
1653932660000|2022-05-30 17:44:20|135.51|134.11|135.51|134.11|135.51|134.11|135.51|134.11|1
1653932740000|2022-05-30 17:45:40|135.5|134.1|135.51|134.11|135.51|134.11|135.5|134.1|2
1653932750000|2022-05-30 17:45:50|135.53|134.13|135.52|134.12|135.53|134.13|135.52|134.12|2
1653932760000|2022-05-30 17:46:00|135.53|134.13|135.53|134.13|135.53|134.13|135.53|134.13|1
1653932770000|2022-05-30 17:46:10|135.54|134.14|135.55|134.15|135.55|134.15|135.54|134.14|2
1653932780000|2022-05-30 17:46:20|135.54|134.14|135.54|134.14|135.54|134.14|135.53|134.13|3
1653932790000|2022-05-30 17:46:30|135.53|134.13|135.62|134.22|135.62|134.22|135.53|134.13|6
1653932800000|2022-05-30 17:46:40|135.61|134.21|135.61|134.21|135.61|134.21|135.61|134.21|1
1653932810000|2022-05-30 17:46:50|135.6|134.2|135.6|134.2|135.6|134.2|135.6|134.2|1
1653932820000|2022-05-30 17:47:00|135.61|134.21|135.61|134.21|135.61|134.21|135.61|134.21|1
1653932830000|2022-05-30 17:47:10|135.6|134.2|135.6|134.2|135.6|134.2|135.6|134.2|1
1653932840000|2022-05-30 17:47:20|135.59|134.19|135.59|134.19|135.59|134.19|135.59|134.19|1
1653932860000|2022-05-30 17:47:40|135.57|134.17|135.53|134.13|135.57|134.17|135.51|134.11|4
1653932880000|2022-05-30 17:48:00|135.54|134.14|135.65|134.25|135.65|134.25|135.54|134.14|5
1653932890000|2022-05-30 17:48:10|135.66|134.26|135.67|134.27|135.67|134.27|135.66|134.26|2
1653932900000|2022-05-30 17:48:20|135.68|134.28|135.7|134.3|135.7|134.3|135.68|134.28|3
1653932930000|2022-05-30 17:48:50|135.69|134.29|135.69|134.29|135.69|134.29|135.69|134.29|1
1653932940000|2022-05-30 17:49:00|135.68|134.28|135.62|134.22|135.68|134.28|135.62|134.22|3
1653932950000|2022-05-30 17:49:10|135.63|134.23|135.65|134.25|135.65|134.25|135.63|134.23|2
1653933010000|2022-05-30 17:50:10|135.66|134.26|135.65|134.25|135.66|134.26|135.65|134.25|2
1653933020000|2022-05-30 17:50:20|135.66|134.26|135.66|134.26|135.66|134.26|135.66|134.26|1
1653933060000|2022-05-30 17:51:00|135.67|134.27|135.67|134.27|135.67|134.27|135.66|134.26|3
1653933080000|2022-05-30 17:51:20|135.66|134.26|135.62|134.22|135.66|134.26|135.62|134.22|5
1653933090000|2022-05-30 17:51:30|135.61|134.21|135.61|134.21|135.61|134.21|135.61|134.21|1
1653933100000|2022-05-30 17:51:40|135.6|134.2|135.52|134.12|135.6|134.2|135.52|134.12|5
1653933110000|2022-05-30 17:51:50|135.51|134.11|135.51|134.11|135.51|134.11|135.51|134.11|1
1653933120000|2022-05-30 17:52:00|135.5|134.1|135.49|134.09|135.5|134.1|135.49|134.09|2
1653933130000|2022-05-30 17:52:10|135.5|134.1|135.55|134.15|135.55|134.15|135.49|134.09|5
1653933150000|2022-05-30 17:52:30|135.54|134.14|135.5|134.1|135.55|134.15|135.5|134.1|6
1653933180000|2022-05-30 17:53:00|135.49|134.09|135.49|134.09|135.49|134.09|135.49|134.09|1
1653933190000|2022-05-30 17:53:10|135.48|134.08|135.48|134.08|135.48|134.08|135.48|134.08|1
1653933200000|2022-05-30 17:53:20|135.5|134.1|135.49|134.09|135.5|134.1|135.48|134.08|8
1653933210000|2022-05-30 17:53:30|135.5|134.1|135.5|134.1|135.5|134.1|135.5|134.1|1
1653933220000|2022-05-30 17:53:40|135.49|134.09|135.41|134.01|135.49|134.09|135.41|134.01|6
1653933230000|2022-05-30 17:53:50|135.4|134|135.4|134|135.4|134|135.4|134|1
1653933240000|2022-05-30 17:54:00|135.41|134.01|135.39|133.99|135.41|134.01|135.39|133.99|2
1653933250000|2022-05-30 17:54:10|135.4|134|135.4|134|135.4|134|135.4|134|1
1653933260000|2022-05-30 17:54:20|135.44|134.04|135.49|134.09|135.49|134.09|135.44|134.04|4
1653933270000|2022-05-30 17:54:30|135.48|134.08|135.41|134.01|135.48|134.08|135.41|134.01|7
1653933280000|2022-05-30 17:54:40|135.39|133.99|135.39|133.99|135.39|133.99|135.38|133.98|3
1653933300000|2022-05-30 17:55:00|135.4|134|135.39|133.99|135.4|134|135.39|133.99|2
1653933310000|2022-05-30 17:55:10|135.4|134|135.44|134.04|135.44|134.04|135.4|134|4
1653933320000|2022-05-30 17:55:20|135.43|134.03|135.4|134|135.43|134.03|135.4|134|3
1653933330000|2022-05-30 17:55:30|135.39|133.99|135.39|133.99|135.39|133.99|135.39|133.99|1
1653933340000|2022-05-30 17:55:40|135.41|134.01|135.41|134.01|135.41|134.01|135.41|134.01|1
1653933360000|2022-05-30 17:56:00|135.4|134|135.39|133.99|135.4|134|135.39|133.99|2
1653933370000|2022-05-30 17:56:10|135.38|133.98|135.38|133.98|135.38|133.98|135.38|133.98|1
1653933380000|2022-05-30 17:56:20|135.37|133.97|135.39|133.99|135.41|134.01|135.37|133.97|3
1653933390000|2022-05-30 17:56:30|135.38|133.98|135.39|133.99|135.39|133.99|135.36|133.96|8
1653933400000|2022-05-30 17:56:40|135.41|134.01|135.4|134|135.41|134.01|135.39|133.99|4
1653933410000|2022-05-30 17:56:50|135.39|133.99|135.39|133.99|135.4|134|135.39|133.99|3
1653933420000|2022-05-30 17:57:00|135.38|133.98|135.39|133.99|135.39|133.99|135.38|133.98|2
1653933430000|2022-05-30 17:57:10|135.41|134.01|135.42|134.02|135.42|134.02|135.41|134.01|2
1653933440000|2022-05-30 17:57:20|135.4|134|135.4|134|135.4|134|135.4|134|1
1653933480000|2022-05-30 17:58:00|135.41|134.01|135.49|134.09|135.5|134.1|135.41|134.01|4
1653933490000|2022-05-30 17:58:10|135.5|134.1|135.5|134.1|135.5|134.1|135.5|134.1|1
1653933540000|2022-05-30 17:59:00|135.51|134.11|135.52|134.12|135.52|134.12|135.5|134.1|3
1653933560000|2022-05-30 17:59:20|135.54|134.14|135.51|134.11|135.54|134.14|135.51|134.11|2
1653933570000|2022-05-30 17:59:30|135.5|134.1|135.51|134.11|135.51|134.11|135.5|134.1|2
1653933610000|2022-05-30 18:00:10|135.5|134.1|135.5|134.1|135.5|134.1|135.5|134.1|1
1653933620000|2022-05-30 18:00:20|135.52|134.12|135.52|134.12|135.52|134.12|135.52|134.12|1
1653933630000|2022-05-30 18:00:30|135.5|134.1|135.51|134.11|135.54|134.14|135.5|134.1|4
1653933650000|2022-05-30 18:00:50|135.54|134.14|135.54|134.14|135.54|134.14|135.54|134.14|1
1653933660000|2022-05-30 18:01:00|135.53|134.13|135.51|134.11|135.53|134.13|135.51|134.11|3
1653933670000|2022-05-30 18:01:10|135.5|134.1|135.5|134.1|135.5|134.1|135.5|134.1|1
1653933690000|2022-05-30 18:01:30|135.55|134.15|135.6|134.2|135.6|134.2|135.55|134.15|4
1653933710000|2022-05-30 18:01:50|135.61|134.21|135.59|134.19|135.61|134.21|135.59|134.19|2
1653933720000|2022-05-30 18:02:00|135.61|134.21|135.62|134.22|135.62|134.22|135.6|134.2|4
1653933740000|2022-05-30 18:02:20|135.61|134.21|135.61|134.21|135.61|134.21|135.61|134.21|1
1653933750000|2022-05-30 18:02:30|135.62|134.22|135.62|134.22|135.62|134.22|135.62|134.22|1
1653933800000|2022-05-30 18:03:20|135.63|134.23|135.87|134.47|135.88|134.48|135.63|134.23|7
1653933810000|2022-05-30 18:03:30|135.91|134.51|135.91|134.51|135.98|134.58|135.91|134.51|7
1653933820000|2022-05-30 18:03:40|135.92|134.52|135.88|134.48|135.97|134.57|135.88|134.48|10
1653933830000|2022-05-30 18:03:50|135.87|134.47|135.84|134.44|135.87|134.47|135.83|134.43|5
1653933840000|2022-05-30 18:04:00|135.87|134.47|135.83|134.43|135.87|134.47|135.83|134.43|3
1653933850000|2022-05-30 18:04:10|135.88|134.48|135.91|134.51|135.92|134.52|135.88|134.48|3
1653933860000|2022-05-30 18:04:20|135.95|134.55|135.86|134.46|135.95|134.55|135.86|134.46|6
1653933870000|2022-05-30 18:04:30|135.87|134.47|135.87|134.47|135.87|134.47|135.87|134.47|1
1653933890000|2022-05-30 18:04:50|135.89|134.49|135.93|134.53|135.96|134.56|135.89|134.49|6
1653933900000|2022-05-30 18:05:00|135.94|134.54|135.93|134.53|135.94|134.54|135.93|134.53|2
1653933910000|2022-05-30 18:05:10|135.92|134.52|135.92|134.52|135.92|134.52|135.92|134.52|1
1653933920000|2022-05-30 18:05:20|135.93|134.53|135.93|134.53|135.93|134.53|135.93|134.53|1
1653933940000|2022-05-30 18:05:40|135.96|134.56|135.97|134.57|135.97|134.57|135.96|134.56|2
1653933950000|2022-05-30 18:05:50|135.92|134.52|135.92|134.52|135.92|134.52|135.92|134.52|1
1653933960000|2022-05-30 18:06:00|135.97|134.57|135.97|134.57|135.97|134.57|135.97|134.57|1
1653933970000|2022-05-30 18:06:10|135.94|134.54|135.92|134.52|135.94|134.54|135.92|134.52|2
1653933980000|2022-05-30 18:06:20|135.97|134.57|135.97|134.57|135.97|134.57|135.97|134.57|1
1653933990000|2022-05-30 18:06:30|135.95|134.55|135.86|134.46|135.95|134.55|135.83|134.43|10
1653934000000|2022-05-30 18:06:40|135.89|134.49|135.85|134.45|135.89|134.49|135.85|134.45|2
1653934010000|2022-05-30 18:06:50|135.84|134.44|135.84|134.44|135.84|134.44|135.82|134.42|3
1653934020000|2022-05-30 18:07:00|135.82|134.42|135.83|134.43|135.83|134.43|135.82|134.42|2
1653934030000|2022-05-30 18:07:10|135.84|134.44|135.84|134.44|135.84|134.44|135.84|134.44|1
1653934050000|2022-05-30 18:07:30|135.93|134.53|135.91|134.51|135.93|134.53|135.91|134.51|5
1653934060000|2022-05-30 18:07:40|135.92|134.52|135.93|134.53|135.93|134.53|135.92|134.52|2
1653934070000|2022-05-30 18:07:50|135.94|134.54|135.92|134.52|135.94|134.54|135.92|134.52|4
1653934080000|2022-05-30 18:08:00|135.94|134.54|135.92|134.52|135.94|134.54|135.92|134.52|2
1653934090000|2022-05-30 18:08:10|135.91|134.51|135.91|134.51|135.91|134.51|135.9|134.5|3
1653934110000|2022-05-30 18:08:30|135.9|134.5|135.84|134.44|135.91|134.51|135.84|134.44|3
1653934120000|2022-05-30 18:08:40|135.83|134.43|135.92|134.52|135.93|134.53|135.83|134.43|7
1653934140000|2022-05-30 18:09:00|135.95|134.55|135.92|134.52|135.95|134.55|135.92|134.52|3
1653934150000|2022-05-30 18:09:10|135.93|134.53|136.02|134.62|136.02|134.62|135.93|134.53|4
1653934160000|2022-05-30 18:09:20|136.01|134.61|135.94|134.54|136.01|134.61|135.94|134.54|9
1653934170000|2022-05-30 18:09:30|135.9|134.5|135.93|134.53|135.95|134.55|135.9|134.5|5
1653934180000|2022-05-30 18:09:40|135.96|134.56|135.93|134.53|135.96|134.56|135.93|134.53|2
1653934190000|2022-05-30 18:09:50|135.94|134.54|135.91|134.51|135.94|134.54|135.91|134.51|3
1653934200000|2022-05-30 18:10:00|135.9|134.5|135.87|134.47|135.9|134.5|135.83|134.43|4
1653934210000|2022-05-30 18:10:10|135.86|134.46|135.83|134.43|135.86|134.46|135.82|134.42|3
1653934220000|2022-05-30 18:10:20|135.85|134.45|135.86|134.46|135.86|134.46|135.85|134.45|2
1653934230000|2022-05-30 18:10:30|135.83|134.43|135.83|134.43|135.83|134.43|135.83|134.43|1
1653934260000|2022-05-30 18:11:00|135.86|134.46|135.83|134.43|135.86|134.46|135.83|134.43|2
1653934270000|2022-05-30 18:11:10|135.89|134.49|135.83|134.43|135.89|134.49|135.83|134.43|2
1653934300000|2022-05-30 18:11:40|135.89|134.49|135.89|134.49|135.89|134.49|135.89|134.49|1
1653934310000|2022-05-30 18:11:50|135.83|134.43|135.83|134.43|135.83|134.43|135.83|134.43|1
1653934320000|2022-05-30 18:12:00|135.89|134.49|135.93|134.53|135.94|134.54|135.89|134.49|6
1653934330000|2022-05-30 18:12:10|135.92|134.52|135.93|134.53|135.94|134.54|135.92|134.52|4
1653934340000|2022-05-30 18:12:20|135.92|134.52|135.93|134.53|135.93|134.53|135.92|134.52|2
1653934350000|2022-05-30 18:12:30|135.92|134.52|135.93|134.53|135.93|134.53|135.92|134.52|2
1653934360000|2022-05-30 18:12:40|135.92|134.52|135.93|134.53|135.93|134.53|135.92|134.52|2
1653934370000|2022-05-30 18:12:50|135.94|134.54|135.94|134.54|135.95|134.55|135.94|134.54|3
1653934380000|2022-05-30 18:13:00|135.97|134.57|135.94|134.54|135.97|134.57|135.94|134.54|2
1653934390000|2022-05-30 18:13:10|135.93|134.53|135.93|134.53|135.96|134.56|135.92|134.52|4
1653934400000|2022-05-30 18:13:20|135.98|134.58|135.94|134.54|135.98|134.58|135.94|134.54|2
1653934430000|2022-05-30 18:13:50|135.98|134.58|136.01|134.61|136.03|134.63|135.93|134.53|7
1653934460000|2022-05-30 18:14:20|135.99|134.59|136.01|134.61|136.01|134.61|135.99|134.59|2
1653934470000|2022-05-30 18:14:30|135.99|134.59|135.94|134.54|135.99|134.59|135.92|134.52|6
1653934500000|2022-05-30 18:15:00|135.96|134.56|135.86|134.46|135.96|134.56|135.86|134.46|5
1653934510000|2022-05-30 18:15:10|135.87|134.47|135.8|134.4|135.87|134.47|135.8|134.4|7
1653934520000|2022-05-30 18:15:20|135.82|134.42|135.8|134.4|135.82|134.42|135.8|134.4|2
1653934530000|2022-05-30 18:15:30|135.82|134.42|135.8|134.4|135.82|134.42|135.8|134.4|3
1653934540000|2022-05-30 18:15:40|135.82|134.42|135.8|134.4|135.83|134.43|135.8|134.4|3
1653934550000|2022-05-30 18:15:50|135.83|134.43|135.83|134.43|135.83|134.43|135.83|134.43|1
1653934560000|2022-05-30 18:16:00|135.8|134.4|135.81|134.41|135.83|134.43|135.79|134.39|4
1653934570000|2022-05-30 18:16:10|135.82|134.42|135.81|134.41|135.82|134.42|135.81|134.41|2
1653934620000|2022-05-30 18:17:00|135.82|134.42|135.81|134.41|135.82|134.42|135.81|134.41|2
1653934640000|2022-05-30 18:17:20|135.82|134.42|135.81|134.41|135.83|134.43|135.81|134.41|3
1653934650000|2022-05-30 18:17:30|135.8|134.4|135.76|134.36|135.8|134.4|135.76|134.36|5
1653934660000|2022-05-30 18:17:40|135.75|134.35|135.74|134.34|135.75|134.35|135.74|134.34|4
1653934680000|2022-05-30 18:18:00|135.73|134.33|135.73|134.33|135.73|134.33|135.73|134.33|1
1653934700000|2022-05-30 18:18:20|135.71|134.31|135.66|134.26|135.71|134.31|135.66|134.26|4
1653934710000|2022-05-30 18:18:30|135.65|134.25|135.65|134.25|135.65|134.25|135.65|134.25|1
1653934720000|2022-05-30 18:18:40|135.66|134.26|135.66|134.26|135.66|134.26|135.66|134.26|1
1653934730000|2022-05-30 18:18:50|135.64|134.24|135.47|134.07|135.64|134.24|135.47|134.07|6
1653934740000|2022-05-30 18:19:00|135.43|134.03|135.41|134.01|135.43|134.03|135.41|134.01|2
1653934760000|2022-05-30 18:19:20|135.42|134.02|135.43|134.03|135.49|134.09|135.42|134.02|5
1653934770000|2022-05-30 18:19:30|135.46|134.06|135.46|134.06|135.46|134.06|135.46|134.06|1
1653934790000|2022-05-30 18:19:50|135.44|134.04|135.41|134.01|135.45|134.05|135.41|134.01|4
1653934800000|2022-05-30 18:20:00|135.43|134.03|135.41|134.01|135.43|134.03|135.41|134.01|2
1653934810000|2022-05-30 18:20:10|135.42|134.02|135.42|134.02|135.42|134.02|135.42|134.02|1
1653934820000|2022-05-30 18:20:20|135.46|134.06|135.46|134.06|135.46|134.06|135.46|134.06|1
1653934850000|2022-05-30 18:20:50|135.48|134.08|135.42|134.02|135.48|134.08|135.42|134.02|5
1653934860000|2022-05-30 18:21:00|135.41|134.01|135.41|134.01|135.41|134.01|135.41|134.01|1
1653934880000|2022-05-30 18:21:20|135.4|134|135.4|134|135.4|134|135.4|134|1
1653934890000|2022-05-30 18:21:30|135.37|133.97|135.41|134.01|135.41|134.01|135.35|133.95|9
1653934910000|2022-05-30 18:21:50|135.4|134|135.41|134.01|135.41|134.01|135.4|134|2
1653934950000|2022-05-30 18:22:30|135.46|134.06|135.46|134.06|135.46|134.06|135.46|134.06|1
1653934960000|2022-05-30 18:22:40|135.51|134.11|135.51|134.11|135.51|134.11|135.5|134.1|3
1653934970000|2022-05-30 18:22:50|135.52|134.12|135.5|134.1|135.52|134.12|135.5|134.1|2
1653934980000|2022-05-30 18:23:00|135.51|134.11|135.5|134.1|135.51|134.11|135.5|134.1|2
1653934990000|2022-05-30 18:23:10|135.49|134.09|135.49|134.09|135.49|134.09|135.49|134.09|1
1653935000000|2022-05-30 18:23:20|135.5|134.1|135.49|134.09|135.5|134.1|135.49|134.09|2
1653935010000|2022-05-30 18:23:30|135.5|134.1|135.49|134.09|135.5|134.1|135.49|134.09|4
1653935040000|2022-05-30 18:24:00|135.5|134.1|135.5|134.1|135.5|134.1|135.5|134.1|1
1653935050000|2022-05-30 18:24:10|135.49|134.09|135.49|134.09|135.49|134.09|135.49|134.09|1
1653935160000|2022-05-30 18:26:00|135.54|134.14|135.7|134.3|135.7|134.3|135.54|134.14|4
1653935200000|2022-05-30 18:26:40|135.69|134.29|135.7|134.3|135.7|134.3|135.69|134.29|4
1653935250000|2022-05-30 18:27:30|135.71|134.31|135.93|134.53|135.94|134.54|135.71|134.31|6
1653935260000|2022-05-30 18:27:40|135.92|134.52|135.93|134.53|135.98|134.58|135.91|134.51|5
1653935280000|2022-05-30 18:28:00|135.99|134.59|136.02|134.62|136.05|134.65|135.93|134.53|13
1653935300000|2022-05-30 18:28:20|136.06|134.66|135.93|134.53|136.06|134.66|135.92|134.52|8
1653935310000|2022-05-30 18:28:30|135.95|134.55|135.96|134.56|135.96|134.56|135.95|134.55|2
1653935320000|2022-05-30 18:28:40|135.92|134.52|135.92|134.52|135.92|134.52|135.92|134.52|1
1653935340000|2022-05-30 18:29:00|135.97|134.57|135.94|134.54|135.97|134.57|135.94|134.54|2
1653935350000|2022-05-30 18:29:10|135.99|134.59|136.01|134.61|136.02|134.62|135.99|134.59|3
1653935380000|2022-05-30 18:29:40|136.03|134.63|136.02|134.62|136.03|134.63|136|134.6|4
1653935390000|2022-05-30 18:29:50|136.01|134.61|135.92|134.52|136.01|134.61|135.92|134.52|8
1653935400000|2022-05-30 18:30:00|135.93|134.53|136|134.6|136.02|134.62|135.93|134.53|6
1653935410000|2022-05-30 18:30:10|135.99|134.59|135.91|134.51|135.99|134.59|135.91|134.51|4
1653935420000|2022-05-30 18:30:20|135.93|134.53|135.91|134.51|135.93|134.53|135.91|134.51|2
1653935430000|2022-05-30 18:30:30|135.92|134.52|135.91|134.51|135.92|134.52|135.91|134.51|2
1653935450000|2022-05-30 18:30:50|135.9|134.5|135.91|134.51|135.91|134.51|135.9|134.5|2
1653935460000|2022-05-30 18:31:00|135.93|134.53|135.91|134.51|135.96|134.56|135.91|134.51|5
1653935480000|2022-05-30 18:31:20|135.96|134.56|135.93|134.53|135.96|134.56|135.93|134.53|2
1653935490000|2022-05-30 18:31:30|135.91|134.51|135.85|134.45|135.95|134.55|135.82|134.42|5
1653935510000|2022-05-30 18:31:50|135.84|134.44|135.84|134.44|135.84|134.44|135.84|134.44|1
1653935520000|2022-05-30 18:32:00|135.81|134.41|135.81|134.41|135.81|134.41|135.81|134.41|1
1653935530000|2022-05-30 18:32:10|135.83|134.43|135.81|134.41|135.86|134.46|135.81|134.41|3
1653935540000|2022-05-30 18:32:20|135.8|134.4|135.77|134.37|135.8|134.4|135.77|134.37|5
1653935550000|2022-05-30 18:32:30|135.78|134.38|135.81|134.41|135.83|134.43|135.77|134.37|5
1653935560000|2022-05-30 18:32:40|135.84|134.44|135.83|134.43|135.86|134.46|135.81|134.41|5
1653935570000|2022-05-30 18:32:50|135.86|134.46|135.83|134.43|135.86|134.46|135.83|134.43|2
1653935580000|2022-05-30 18:33:00|135.81|134.41|135.81|134.41|135.81|134.41|135.81|134.41|1
1653935590000|2022-05-30 18:33:10|135.83|134.43|135.81|134.41|135.84|134.44|135.81|134.41|3
1653935600000|2022-05-30 18:33:20|135.85|134.45|135.75|134.35|135.85|134.45|135.75|134.35|9
1653935610000|2022-05-30 18:33:30|135.74|134.34|135.55|134.15|135.74|134.34|135.55|134.15|12
1653935620000|2022-05-30 18:33:40|135.53|134.13|135.51|134.11|135.53|134.13|135.51|134.11|3
1653935630000|2022-05-30 18:33:50|135.5|134.1|135.56|134.16|135.61|134.21|135.5|134.1|5
1653935640000|2022-05-30 18:34:00|135.54|134.14|135.54|134.14|135.58|134.18|135.54|134.14|4
1653935650000|2022-05-30 18:34:10|135.52|134.12|135.51|134.11|135.52|134.12|135.51|134.11|2
1653935710000|2022-05-30 18:35:10|135.5|134.1|135.43|134.03|135.5|134.1|135.43|134.03|4
1653935720000|2022-05-30 18:35:20|135.41|134.01|135.41|134.01|135.41|134.01|135.41|134.01|1
1653935730000|2022-05-30 18:35:30|135.4|134|135.4|134|135.4|134|135.4|134|1
1653935740000|2022-05-30 18:35:40|135.38|133.98|135.34|133.94|135.38|133.98|135.33|133.93|5
1653935750000|2022-05-30 18:35:50|135.33|133.93|135.33|133.93|135.33|133.93|135.31|133.91|5
1653935760000|2022-05-30 18:36:00|135.31|133.91|135.31|133.91|135.31|133.91|135.31|133.91|1
1653935780000|2022-05-30 18:36:20|135.3|133.9|135.3|133.9|135.3|133.9|135.3|133.9|1
1653935790000|2022-05-30 18:36:30|135.29|133.89|135.23|133.83|135.29|133.89|135.23|133.83|5
1653935800000|2022-05-30 18:36:40|135.21|133.81|135.18|133.78|135.21|133.81|135.13|133.73|6
1653935810000|2022-05-30 18:36:50|135.2|133.8|135.22|133.82|135.27|133.87|135.2|133.8|9
1653935820000|2022-05-30 18:37:00|135.21|133.81|135.22|133.82|135.22|133.82|135.21|133.81|2
1653935850000|2022-05-30 18:37:30|135.28|133.88|135.23|133.83|135.28|133.88|135.23|133.83|3
1653935860000|2022-05-30 18:37:40|135.24|133.84|135.35|133.95|135.37|133.97|135.24|133.84|9
1653935880000|2022-05-30 18:38:00|135.34|133.94|135.35|133.95|135.36|133.96|135.33|133.93|5
1653935890000|2022-05-30 18:38:10|135.34|133.94|135.33|133.93|135.34|133.94|135.33|133.93|2
1653935900000|2022-05-30 18:38:20|135.32|133.92|135.33|133.93|135.33|133.93|135.31|133.91|4
1653935930000|2022-05-30 18:38:50|135.35|133.95|135.37|133.97|135.37|133.97|135.35|133.95|3
1653935940000|2022-05-30 18:39:00|135.41|134.01|135.41|134.01|135.41|134.01|135.41|134.01|1
1653936000000|2022-05-30 18:40:00|135.45|134.05|135.51|134.11|135.54|134.14|135.45|134.05|8
1653936050000|2022-05-30 18:40:50|135.52|134.12|135.53|134.13|135.62|134.22|135.52|134.12|9
1653936060000|2022-05-30 18:41:00|135.54|134.14|135.52|134.12|135.54|134.14|135.51|134.11|4
1653936100000|2022-05-30 18:41:40|135.51|134.11|135.51|134.11|135.51|134.11|135.51|134.11|1
1653936150000|2022-05-30 18:42:30|135.58|134.18|135.59|134.19|135.59|134.19|135.58|134.18|2
1653936160000|2022-05-30 18:42:40|135.61|134.21|135.6|134.2|135.61|134.21|135.6|134.2|2
1653936210000|2022-05-30 18:43:30|135.65|134.25|135.68|134.28|135.68|134.28|135.65|134.25|3
1653936220000|2022-05-30 18:43:40|135.7|134.3|135.64|134.24|135.7|134.3|135.64|134.24|5
1653936240000|2022-05-30 18:44:00|135.62|134.22|135.62|134.22|135.62|134.22|135.62|134.22|1
1653936250000|2022-05-30 18:44:10|135.63|134.23|135.67|134.27|135.67|134.27|135.63|134.23|3
1653936260000|2022-05-30 18:44:20|135.68|134.28|135.92|134.52|135.95|134.55|135.68|134.28|16
1653936270000|2022-05-30 18:44:30|135.91|134.51|135.92|134.52|135.92|134.52|135.91|134.51|2
1653936280000|2022-05-30 18:44:40|135.93|134.53|135.93|134.53|135.93|134.53|135.93|134.53|1
1653936290000|2022-05-30 18:44:50|135.94|134.54|136.01|134.61|136.03|134.63|135.94|134.54|7
1653936310000|2022-05-30 18:45:10|136.02|134.62|135.99|134.59|136.02|134.62|135.94|134.54|9
1653936320000|2022-05-30 18:45:20|135.98|134.58|135.98|134.58|135.98|134.58|135.98|134.58|1
1653936360000|2022-05-30 18:46:00|136.01|134.61|136.01|134.61|136.01|134.61|136.01|134.61|1
1653936380000|2022-05-30 18:46:20|136|134.6|136.02|134.62|136.02|134.62|136|134.6|2
1653936390000|2022-05-30 18:46:30|136.01|134.61|136.01|134.61|136.01|134.61|136.01|134.61|1
1653936400000|2022-05-30 18:46:40|136|134.6|136|134.6|136|134.6|136|134.6|1
1653936420000|2022-05-30 18:47:00|136.01|134.61|136.1|134.7|136.11|134.71|136.01|134.61|4
1653936440000|2022-05-30 18:47:20|136.12|134.72|136.12|134.72|136.16|134.76|136.11|134.71|7
1653936450000|2022-05-30 18:47:30|136.13|134.73|136.12|134.72|136.14|134.74|136.12|134.72|5
1653936460000|2022-05-30 18:47:40|136.13|134.73|136.2|134.8|136.21|134.81|136.12|134.72|5
1653936480000|2022-05-30 18:48:00|136.23|134.83|136.21|134.81|136.23|134.83|136.21|134.81|2
1653936500000|2022-05-30 18:48:20|136.22|134.82|136.22|134.82|136.24|134.84|136.21|134.81|6
1653936510000|2022-05-30 18:48:30|136.21|134.81|136.21|134.81|136.21|134.81|136.21|134.81|1
1653936520000|2022-05-30 18:48:40|136.22|134.82|136.3|134.9|136.3|134.9|136.22|134.82|4
1653936530000|2022-05-30 18:48:50|136.33|134.93|136.3|134.9|136.33|134.93|136.3|134.9|4
1653936540000|2022-05-30 18:49:00|136.31|134.91|136.26|134.86|136.34|134.94|136.26|134.86|6
1653936550000|2022-05-30 18:49:10|136.25|134.85|136.21|134.81|136.25|134.85|136.21|134.81|6
1653936560000|2022-05-30 18:49:20|136.22|134.82|136.21|134.81|136.22|134.82|136.21|134.81|4
1653936660000|2022-05-30 18:51:00|136.24|134.84|136.21|134.81|136.24|134.84|136.21|134.81|3
1653936690000|2022-05-30 18:51:30|136.2|134.8|136.12|134.72|136.22|134.82|136.12|134.72|4
1653936700000|2022-05-30 18:51:40|136.11|134.71|136.1|134.7|136.13|134.73|136.02|134.62|8
1653936710000|2022-05-30 18:51:50|136.11|134.71|136.11|134.71|136.11|134.71|136.11|134.71|1
1653936720000|2022-05-30 18:52:00|136.1|134.7|136.1|134.7|136.11|134.71|136.1|134.7|3
1653936730000|2022-05-30 18:52:10|136.09|134.69|136.02|134.62|136.09|134.69|136.01|134.61|5
1653936740000|2022-05-30 18:52:20|136.01|134.61|136.02|134.62|136.02|134.62|136|134.6|4
1653936750000|2022-05-30 18:52:30|136.01|134.61|136.01|134.61|136.01|134.61|136.01|134.61|1
1653936760000|2022-05-30 18:52:40|136.02|134.62|136|134.6|136.02|134.62|136|134.6|2
1653936770000|2022-05-30 18:52:50|135.99|134.59|135.94|134.54|135.99|134.59|135.94|134.54|3
1653936780000|2022-05-30 18:53:00|135.93|134.53|136|134.6|136.01|134.61|135.93|134.53|4
1653936790000|2022-05-30 18:53:10|136.02|134.62|136|134.6|136.02|134.62|136|134.6|2
1653936820000|2022-05-30 18:53:40|136.02|134.62|136|134.6|136.02|134.62|136|134.6|3
1653936840000|2022-05-30 18:54:00|136.02|134.62|136|134.6|136.02|134.62|136|134.6|2
1653936850000|2022-05-30 18:54:10|135.99|134.59|135.99|134.59|136.02|134.62|135.99|134.59|3
1653936860000|2022-05-30 18:54:20|136.08|134.68|136.1|134.7|136.11|134.71|136.08|134.68|5
1653936880000|2022-05-30 18:54:40|136.09|134.69|136.09|134.69|136.1|134.7|136.09|134.69|3
1653936890000|2022-05-30 18:54:50|136.03|134.63|136.02|134.62|136.04|134.64|136.02|134.62|5
1653936900000|2022-05-30 18:55:00|136.01|134.61|136.01|134.61|136.04|134.64|136|134.6|7
1653936920000|2022-05-30 18:55:20|136.04|134.64|135.99|134.59|136.04|134.64|135.99|134.59|3
1653936930000|2022-05-30 18:55:30|136.05|134.65|135.99|134.59|136.05|134.65|135.99|134.59|2
1653936940000|2022-05-30 18:55:40|135.97|134.57|136.09|134.69|136.09|134.69|135.97|134.57|4
1653936950000|2022-05-30 18:55:50|136.1|134.7|136.1|134.7|136.1|134.7|136.09|134.69|3
1653936970000|2022-05-30 18:56:10|136.09|134.69|136.09|134.69|136.09|134.69|136.09|134.69|1
1653936990000|2022-05-30 18:56:30|136.1|134.7|136.09|134.69|136.1|134.7|136.09|134.69|2
1653937020000|2022-05-30 18:57:00|136.12|134.72|136.08|134.68|136.12|134.72|136.08|134.68|3
1653937030000|2022-05-30 18:57:10|136.07|134.67|136|134.6|136.07|134.67|136|134.6|3
1653937040000|2022-05-30 18:57:20|136.02|134.62|136.02|134.62|136.02|134.62|136.02|134.62|1
1653937050000|2022-05-30 18:57:30|136|134.6|135.92|134.52|136.01|134.61|135.92|134.52|9
1653937060000|2022-05-30 18:57:40|135.91|134.51|135.92|134.52|135.92|134.52|135.91|134.51|2
1653937080000|2022-05-30 18:58:00|135.91|134.51|135.91|134.51|135.91|134.51|135.91|134.51|1
1653937090000|2022-05-30 18:58:10|135.94|134.54|135.92|134.52|135.94|134.54|135.92|134.52|2
1653937100000|2022-05-30 18:58:20|135.94|134.54|135.91|134.51|135.94|134.54|135.91|134.51|3
1653937110000|2022-05-30 18:58:30|135.92|134.52|135.92|134.52|135.92|134.52|135.92|134.52|1
1653937130000|2022-05-30 18:58:50|135.91|134.51|135.91|134.51|135.91|134.51|135.91|134.51|1
1653937140000|2022-05-30 18:59:00|135.93|134.53|135.93|134.53|135.93|134.53|135.93|134.53|1
1653937150000|2022-05-30 18:59:10|135.91|134.51|135.91|134.51|135.92|134.52|135.91|134.51|3
1653937160000|2022-05-30 18:59:20|135.9|134.5|135.89|134.49|135.9|134.5|135.89|134.49|2
1653937170000|2022-05-30 18:59:30|135.91|134.51|135.89|134.49|135.91|134.51|135.89|134.49|2
1653937180000|2022-05-30 18:59:40|135.88|134.48|135.88|134.48|135.88|134.48|135.88|134.48|1
1653937190000|2022-05-30 18:59:50|135.87|134.47|135.83|134.43|135.87|134.47|135.82|134.42|6
1653937200000|2022-05-30 19:00:00|135.81|134.41|135.8|134.4|135.81|134.41|135.8|134.4|2
1653937210000|2022-05-30 19:00:10|135.79|134.39|135.78|134.38|135.79|134.39|135.78|134.38|2
1653937220000|2022-05-30 19:00:20|135.8|134.4|135.8|134.4|135.83|134.43|135.8|134.4|3
1653937260000|2022-05-30 19:01:00|135.79|134.39|135.79|134.39|135.82|134.42|135.79|134.39|3
1653937290000|2022-05-30 19:01:30|135.81|134.41|135.82|134.42|135.82|134.42|135.81|134.41|2
1653937300000|2022-05-30 19:01:40|135.79|134.39|135.8|134.4|135.82|134.42|135.78|134.38|6
1653937320000|2022-05-30 19:02:00|135.82|134.42|135.81|134.41|135.82|134.42|135.81|134.41|2
1653937330000|2022-05-30 19:02:10|135.8|134.4|135.8|134.4|135.8|134.4|135.8|134.4|1
1653937340000|2022-05-30 19:02:20|135.79|134.39|135.79|134.39|135.79|134.39|135.79|134.39|1
1653937380000|2022-05-30 19:03:00|135.8|134.4|135.79|134.39|135.82|134.42|135.79|134.39|5
1653937440000|2022-05-30 19:04:00|135.81|134.41|135.79|134.39|135.81|134.41|135.79|134.39|3
1653937450000|2022-05-30 19:04:10|135.78|134.38|135.75|134.35|135.78|134.38|135.75|134.35|4
1653937470000|2022-05-30 19:04:30|135.74|134.34|135.74|134.34|135.74|134.34|135.74|134.34|1
1653937490000|2022-05-30 19:04:50|135.75|134.35|135.75|134.35|135.75|134.35|135.75|134.35|1
1653937500000|2022-05-30 19:05:00|135.74|134.34|135.74|134.34|135.74|134.34|135.74|134.34|1
1653937510000|2022-05-30 19:05:10|135.78|134.38|135.79|134.39|135.8|134.4|135.78|134.38|3
1653937520000|2022-05-30 19:05:20|135.81|134.41|135.8|134.4|135.81|134.41|135.8|134.4|2
1653937530000|2022-05-30 19:05:30|135.79|134.39|135.76|134.36|135.79|134.39|135.76|134.36|3
1653937540000|2022-05-30 19:05:40|135.75|134.35|135.74|134.34|135.75|134.35|135.74|134.34|4
1653937550000|2022-05-30 19:05:50|135.73|134.33|135.72|134.32|135.73|134.33|135.72|134.32|2
1653937560000|2022-05-30 19:06:00|135.73|134.33|135.73|134.33|135.73|134.33|135.73|134.33|1
1653937580000|2022-05-30 19:06:20|135.75|134.35|135.8|134.4|135.8|134.4|135.75|134.35|3
1653937590000|2022-05-30 19:06:30|135.81|134.41|135.89|134.49|135.89|134.49|135.81|134.41|3
1653937630000|2022-05-30 19:07:10|135.91|134.51|136|134.6|136|134.6|135.91|134.51|3
1653937640000|2022-05-30 19:07:20|135.99|134.59|136|134.6|136|134.6|135.99|134.59|2
1653937680000|2022-05-30 19:08:00|136.03|134.63|136.1|134.7|136.1|134.7|136|134.6|7
1653937690000|2022-05-30 19:08:10|136.11|134.71|136.1|134.7|136.11|134.71|136.1|134.7|2
1653937700000|2022-05-30 19:08:20|136.11|134.71|136.1|134.7|136.11|134.71|136.1|134.7|2
1653937710000|2022-05-30 19:08:30|136.11|134.71|136.21|134.81|136.21|134.81|136.11|134.71|5
1653937720000|2022-05-30 19:08:40|136.22|134.82|136.22|134.82|136.22|134.82|136.22|134.82|1
1653937820000|2022-05-30 19:10:20|136.24|134.84|136.3|134.9|136.3|134.9|136.24|134.84|4
1653937860000|2022-05-30 19:11:00|136.35|134.95|136.35|134.95|136.35|134.95|136.35|134.95|1
1653937980000|2022-05-30 19:13:00|136.37|134.97|136.35|134.95|136.37|134.97|136.35|134.95|2
1653937990000|2022-05-30 19:13:10|136.25|134.85|136.22|134.82|136.27|134.87|136.2|134.8|13
1653938010000|2022-05-30 19:13:30|136.21|134.81|136.21|134.81|136.22|134.82|136.21|134.81|5
1653938030000|2022-05-30 19:13:50|136.2|134.8|136.2|134.8|136.2|134.8|136.2|134.8|1
1653938040000|2022-05-30 19:14:00|136.19|134.79|136.2|134.8|136.2|134.8|136.19|134.79|2
1653938050000|2022-05-30 19:14:10|136.19|134.79|136.22|134.82|136.22|134.82|136.19|134.79|3
1653938060000|2022-05-30 19:14:20|136.21|134.81|136.2|134.8|136.21|134.81|136.2|134.8|2
1653938070000|2022-05-30 19:14:30|136.19|134.79|136.3|134.9|136.3|134.9|136.19|134.79|8
1653938080000|2022-05-30 19:14:40|136.35|134.95|136.31|134.91|136.35|134.95|136.31|134.91|7
1653938100000|2022-05-30 19:15:00|136.32|134.92|136.3|134.9|136.32|134.92|136.3|134.9|3
1653938110000|2022-05-30 19:15:10|136.25|134.85|136.22|134.82|136.25|134.85|136.21|134.81|13
1653938120000|2022-05-30 19:15:20|136.23|134.83|136.24|134.84|136.25|134.85|136.2|134.8|7
1653938130000|2022-05-30 19:15:30|136.23|134.83|136.23|134.83|136.23|134.83|136.22|134.82|3
1653938150000|2022-05-30 19:15:50|136.22|134.82|136.2|134.8|136.22|134.82|136.2|134.8|3
1653938160000|2022-05-30 19:16:00|136.19|134.79|136.2|134.8|136.21|134.81|136.19|134.79|3
1653938180000|2022-05-30 19:16:20|136.24|134.84|136.24|134.84|136.24|134.84|136.24|134.84|1
1653938190000|2022-05-30 19:16:30|136.2|134.8|136.2|134.8|136.21|134.81|136.2|134.8|3
1653938200000|2022-05-30 19:16:40|136.19|134.79|136.19|134.79|136.19|134.79|136.19|134.79|1
1653938210000|2022-05-30 19:16:50|136.2|134.8|136.11|134.71|136.21|134.81|136.1|134.7|11
1653938220000|2022-05-30 19:17:00|136.1|134.7|136.02|134.62|136.1|134.7|136.02|134.62|5
1653938230000|2022-05-30 19:17:10|136.03|134.63|136.01|134.61|136.03|134.63|136.01|134.61|3
1653938240000|2022-05-30 19:17:20|135.99|134.59|135.99|134.59|135.99|134.59|135.99|134.59|1
1653938250000|2022-05-30 19:17:30|135.98|134.58|135.92|134.52|135.98|134.58|135.92|134.52|4
1653938260000|2022-05-30 19:17:40|135.93|134.53|135.9|134.5|135.93|134.53|135.9|134.5|4
1653938270000|2022-05-30 19:17:50|135.91|134.51|135.89|134.49|135.91|134.51|135.89|134.49|3
1653938280000|2022-05-30 19:18:00|135.88|134.48|135.99|134.59|135.99|134.59|135.88|134.48|7
1653938300000|2022-05-30 19:18:20|135.96|134.56|135.99|134.59|135.99|134.59|135.96|134.56|2
1653938340000|2022-05-30 19:19:00|136.01|134.61|136|134.6|136.01|134.61|135.99|134.59|5
1653938350000|2022-05-30 19:19:10|135.99|134.59|136|134.6|136.01|134.61|135.99|134.59|4
1653938400000|2022-05-30 19:20:00|135.99|134.59|135.99|134.59|135.99|134.59|135.99|134.59|1
1653938420000|2022-05-30 19:20:20|135.95|134.55|135.99|134.59|135.99|134.59|135.95|134.55|5
1653938460000|2022-05-30 19:21:00|136|134.6|136|134.6|136|134.6|135.99|134.59|3
1653938480000|2022-05-30 19:21:20|136.01|134.61|136|134.6|136.01|134.61|136|134.6|4
1653938490000|2022-05-30 19:21:30|135.99|134.59|136|134.6|136|134.6|135.99|134.59|2
1653938500000|2022-05-30 19:21:40|135.99|134.59|135.99|134.59|135.99|134.59|135.99|134.59|1
1653938510000|2022-05-30 19:21:50|136|134.6|136|134.6|136|134.6|136|134.6|1
1653938520000|2022-05-30 19:22:00|136.01|134.61|136|134.6|136.01|134.61|135.99|134.59|3
1653938530000|2022-05-30 19:22:10|136.01|134.61|136.05|134.65|136.05|134.65|136.01|134.61|2
1653938540000|2022-05-30 19:22:20|136.1|134.7|136.1|134.7|136.1|134.7|136.1|134.7|1
1653938550000|2022-05-30 19:22:30|136.12|134.72|136.12|134.72|136.12|134.72|136.12|134.72|1
1653938560000|2022-05-30 19:22:40|136.11|134.71|136.11|134.71|136.11|134.71|136.11|134.71|1
1653938590000|2022-05-30 19:23:10|136.1|134.7|136.05|134.65|136.1|134.7|136.05|134.65|4
1653938600000|2022-05-30 19:23:20|136.04|134.64|136.01|134.61|136.04|134.64|136.01|134.61|4
1653938620000|2022-05-30 19:23:40|136|134.6|136.01|134.61|136.02|134.62|136|134.6|3
1653938630000|2022-05-30 19:23:50|136|134.6|136.01|134.61|136.01|134.61|136|134.6|4
1653938640000|2022-05-30 19:24:00|136|134.6|136|134.6|136.02|134.62|136|134.6|5
1653938660000|2022-05-30 19:24:20|135.99|134.59|135.99|134.59|135.99|134.59|135.99|134.59|1
1653938670000|2022-05-30 19:24:30|136.02|134.62|136.01|134.61|136.02|134.62|136.01|134.61|2
1653938700000|2022-05-30 19:25:00|136|134.6|136|134.6|136|134.6|136|134.6|1
1653938710000|2022-05-30 19:25:10|136.02|134.62|136.05|134.65|136.05|134.65|136.01|134.61|3
1653938730000|2022-05-30 19:25:30|136.04|134.64|136.03|134.63|136.04|134.64|136.03|134.63|2
1653938740000|2022-05-30 19:25:40|136.05|134.65|136.03|134.63|136.05|134.65|136.02|134.62|6
1653938750000|2022-05-30 19:25:50|136.08|134.68|136.08|134.68|136.08|134.68|136.08|134.68|1
1653938760000|2022-05-30 19:26:00|136.11|134.71|136.11|134.71|136.11|134.71|136.11|134.71|1
1653938820000|2022-05-30 19:27:00|136.12|134.72|136.18|134.78|136.18|134.78|136.12|134.72|5
1653938830000|2022-05-30 19:27:10|136.17|134.77|136.17|134.77|136.17|134.77|136.17|134.77|1
1653938840000|2022-05-30 19:27:20|136.2|134.8|136.2|134.8|136.2|134.8|136.2|134.8|1
1653938880000|2022-05-30 19:28:00|136.21|134.81|136.21|134.81|136.21|134.81|136.21|134.81|1
1653938890000|2022-05-30 19:28:10|136.2|134.8|136.13|134.73|136.2|134.8|136.13|134.73|5
1653938900000|2022-05-30 19:28:20|136.12|134.72|136.12|134.72|136.12|134.72|136.12|134.72|1
1653938910000|2022-05-30 19:28:30|136.11|134.71|136.2|134.8|136.2|134.8|136.1|134.7|6
1653938980000|2022-05-30 19:29:40|136.22|134.82|136.22|134.82|136.22|134.82|136.22|134.82|1
1653939000000|2022-05-30 19:30:00|136.21|134.81|136.15|134.75|136.25|134.85|136.15|134.75|12
1653939010000|2022-05-30 19:30:10|136.13|134.73|136.11|134.71|136.13|134.73|136.11|134.71|3
1653939020000|2022-05-30 19:30:20|136.15|134.75|136.19|134.79|136.19|134.79|136.15|134.75|2
1653939030000|2022-05-30 19:30:30|136.2|134.8|136.2|134.8|136.2|134.8|136.2|134.8|1
1653939040000|2022-05-30 19:30:40|136.22|134.82|136.21|134.81|136.22|134.82|136.21|134.81|2
1653939060000|2022-05-30 19:31:00|136.23|134.83|136.14|134.74|136.23|134.83|136.13|134.73|7
1653939070000|2022-05-30 19:31:10|136.13|134.73|136.13|134.73|136.13|134.73|136.13|134.73|1
1653939080000|2022-05-30 19:31:20|136.12|134.72|136.03|134.63|136.12|134.72|136.03|134.63|5
1653939090000|2022-05-30 19:31:30|136.02|134.62|135.94|134.54|136.02|134.62|135.94|134.54|6
1653939100000|2022-05-30 19:31:40|135.93|134.53|135.85|134.45|135.93|134.53|135.85|134.45|6
1653939110000|2022-05-30 19:31:50|135.84|134.44|135.8|134.4|135.85|134.45|135.8|134.4|6
1653939120000|2022-05-30 19:32:00|135.81|134.41|135.92|134.52|135.92|134.52|135.81|134.41|8
1653939140000|2022-05-30 19:32:20|135.91|134.51|135.9|134.5|135.91|134.51|135.9|134.5|2
1653939150000|2022-05-30 19:32:30|135.88|134.48|135.84|134.44|135.88|134.48|135.82|134.42|11
1653939160000|2022-05-30 19:32:40|135.82|134.42|135.83|134.43|135.84|134.44|135.81|134.41|5
1653939170000|2022-05-30 19:32:50|135.82|134.42|135.91|134.51|135.91|134.51|135.82|134.42|6
1653939180000|2022-05-30 19:33:00|135.93|134.53|135.9|134.5|135.93|134.53|135.9|134.5|2
1653939190000|2022-05-30 19:33:10|135.94|134.54|135.93|134.53|135.94|134.54|135.91|134.51|4
1653939200000|2022-05-30 19:33:20|135.9|134.5|135.9|134.5|135.9|134.5|135.9|134.5|1
1653939230000|2022-05-30 19:33:50|135.91|134.51|135.91|134.51|135.91|134.51|135.91|134.51|1
1653939240000|2022-05-30 19:34:00|135.92|134.52|135.9|134.5|135.92|134.52|135.9|134.5|3
1653939260000|2022-05-30 19:34:20|135.89|134.49|135.89|134.49|135.9|134.5|135.89|134.49|3
1653939270000|2022-05-30 19:34:30|135.91|134.51|135.9|134.5|135.91|134.51|135.9|134.5|2
1653939280000|2022-05-30 19:34:40|135.93|134.53|135.91|134.51|135.93|134.53|135.91|134.51|2
1653939290000|2022-05-30 19:34:50|135.9|134.5|135.91|134.51|135.91|134.51|135.9|134.5|2
1653939300000|2022-05-30 19:35:00|135.9|134.5|135.9|134.5|135.9|134.5|135.9|134.5|1
1653939310000|2022-05-30 19:35:10|135.89|134.49|135.89|134.49|135.89|134.49|135.89|134.49|1
1653939350000|2022-05-30 19:35:50|135.91|134.51|135.91|134.51|135.91|134.51|135.91|134.51|1
1653939360000|2022-05-30 19:36:00|135.9|134.5|135.9|134.5|135.9|134.5|135.9|134.5|1
1653939380000|2022-05-30 19:36:20|135.95|134.55|136|134.6|136|134.6|135.95|134.55|3
1653939420000|2022-05-30 19:37:00|136.02|134.62|136|134.6|136.03|134.63|136|134.6|4
1653939430000|2022-05-30 19:37:10|135.99|134.59|136|134.6|136|134.6|135.99|134.59|4
1653939440000|2022-05-30 19:37:20|136.02|134.62|136.11|134.71|136.11|134.71|136.02|134.62|5
1653939450000|2022-05-30 19:37:30|136.1|134.7|136.1|134.7|136.1|134.7|136.1|134.7|1
1653939470000|2022-05-30 19:37:50|136.11|134.71|136.1|134.7|136.11|134.71|136.1|134.7|2
1653939480000|2022-05-30 19:38:00|136.11|134.71|136.11|134.71|136.11|134.71|136.11|134.71|1
1653939510000|2022-05-30 19:38:30|136.1|134.7|136.1|134.7|136.1|134.7|136.1|134.7|1
1653939530000|2022-05-30 19:38:50|136.09|134.69|136.02|134.62|136.09|134.69|135.99|134.59|11
1653939540000|2022-05-30 19:39:00|136.01|134.61|136.01|134.61|136.01|134.61|135.99|134.59|4
1653939550000|2022-05-30 19:39:10|136|134.6|136|134.6|136.01|134.61|136|134.6|3
1653939560000|2022-05-30 19:39:20|136.02|134.62|136.01|134.61|136.02|134.62|136.01|134.61|2
1653939580000|2022-05-30 19:39:40|136.04|134.64|135.94|134.54|136.04|134.64|135.93|134.53|6
1653939590000|2022-05-30 19:39:50|135.93|134.53|135.94|134.54|135.94|134.54|135.93|134.53|2
1653939600000|2022-05-30 19:40:00|135.93|134.53|135.92|134.52|135.95|134.55|135.92|134.52|4
1653939610000|2022-05-30 19:40:10|135.93|134.53|136.02|134.62|136.02|134.62|135.91|134.51|6
1653939620000|2022-05-30 19:40:20|136.11|134.71|136.12|134.72|136.13|134.73|136.06|134.66|12
1653939630000|2022-05-30 19:40:30|136.11|134.71|136.11|134.71|136.12|134.72|136.11|134.71|3
1653939640000|2022-05-30 19:40:40|136.12|134.72|136.11|134.71|136.12|134.72|136.11|134.71|6
1653939650000|2022-05-30 19:40:50|136.14|134.74|136.1|134.7|136.14|134.74|136.1|134.7|4
1653939660000|2022-05-30 19:41:00|136.14|134.74|136.11|134.71|136.14|134.74|136.1|134.7|3
1653939670000|2022-05-30 19:41:10|136.13|134.73|136.22|134.82|136.24|134.84|136.13|134.73|6
1653939680000|2022-05-30 19:41:20|136.23|134.83|136.22|134.82|136.23|134.83|136.22|134.82|2
1653939690000|2022-05-30 19:41:30|136.23|134.83|136.22|134.82|136.23|134.83|136.22|134.82|4
1653939700000|2022-05-30 19:41:40|136.23|134.83|136.3|134.9|136.3|134.9|136.23|134.83|3
1653939710000|2022-05-30 19:41:50|136.34|134.94|136.41|135.01|136.47|135.07|136.34|134.94|11
1653939720000|2022-05-30 19:42:00|136.4|135|136.35|134.95|136.41|135.01|136.33|134.93|9
1653939730000|2022-05-30 19:42:10|136.34|134.94|136.19|134.79|136.34|134.94|136.19|134.79|17
1653939740000|2022-05-30 19:42:20|136.2|134.8|136.34|134.94|136.38|134.98|136.2|134.8|11
1653939760000|2022-05-30 19:42:40|136.33|134.93|136.34|134.94|136.34|134.94|136.33|134.93|2
1653939780000|2022-05-30 19:43:00|136.31|134.91|136.32|134.92|136.33|134.93|136.28|134.88|5
1653939800000|2022-05-30 19:43:20|136.3|134.9|136.3|134.9|136.3|134.9|136.3|134.9|1
1653939840000|2022-05-30 19:44:00|136.31|134.91|136.33|134.93|136.33|134.93|136.31|134.91|2
1653939850000|2022-05-30 19:44:10|136.32|134.92|136.32|134.92|136.32|134.92|136.32|134.92|1
1653939860000|2022-05-30 19:44:20|136.31|134.91|136.31|134.91|136.31|134.91|136.31|134.91|1
1653939870000|2022-05-30 19:44:30|136.3|134.9|136.24|134.84|136.3|134.9|136.24|134.84|6
1653939880000|2022-05-30 19:44:40|136.23|134.83|136.15|134.75|136.25|134.85|136.14|134.74|11
1653939890000|2022-05-30 19:44:50|136.14|134.74|136.11|134.71|136.14|134.74|136.11|134.71|6
1653939900000|2022-05-30 19:45:00|136.13|134.73|136.03|134.63|136.13|134.73|136.03|134.63|7
1653939910000|2022-05-30 19:45:10|136.04|134.64|136.03|134.63|136.04|134.64|136.03|134.63|2
1653939920000|2022-05-30 19:45:20|136.02|134.62|136.03|134.63|136.05|134.65|136.02|134.62|5
1653939930000|2022-05-30 19:45:30|135.98|134.58|135.96|134.56|135.98|134.58|135.96|134.56|3
1653939940000|2022-05-30 19:45:40|136|134.6|136.01|134.61|136.02|134.62|136|134.6|3
1653939960000|2022-05-30 19:46:00|136.02|134.62|136|134.6|136.02|134.62|136|134.6|3
1653939970000|2022-05-30 19:46:10|135.99|134.59|135.92|134.52|135.99|134.59|135.92|134.52|9
1653939980000|2022-05-30 19:46:20|135.91|134.51|135.9|134.5|135.91|134.51|135.9|134.5|4
1653939990000|2022-05-30 19:46:30|135.91|134.51|135.92|134.52|135.92|134.52|135.91|134.51|2
1653940000000|2022-05-30 19:46:40|135.91|134.51|135.9|134.5|135.91|134.51|135.9|134.5|2
1653940010000|2022-05-30 19:46:50|135.91|134.51|135.89|134.49|135.91|134.51|135.89|134.49|3
1653940020000|2022-05-30 19:47:00|135.9|134.5|135.89|134.49|135.91|134.51|135.89|134.49|4
1653940040000|2022-05-30 19:47:20|135.92|134.52|135.92|134.52|135.92|134.52|135.92|134.52|1
1653940050000|2022-05-30 19:47:30|135.98|134.58|136.01|134.61|136.01|134.61|135.98|134.58|4
1653940060000|2022-05-30 19:47:40|136|134.6|136.01|134.61|136.01|134.61|136|134.6|2
1653940070000|2022-05-30 19:47:50|136|134.6|135.93|134.53|136.01|134.61|135.93|134.53|6
1653940080000|2022-05-30 19:48:00|135.92|134.52|135.91|134.51|135.95|134.55|135.91|134.51|6
1653940090000|2022-05-30 19:48:10|135.9|134.5|135.91|134.51|135.91|134.51|135.9|134.5|2
1653940100000|2022-05-30 19:48:20|135.93|134.53|135.93|134.53|135.93|134.53|135.93|134.53|1
1653940110000|2022-05-30 19:48:30|135.92|134.52|135.9|134.5|135.92|134.52|135.89|134.49|4
1653940120000|2022-05-30 19:48:40|135.92|134.52|135.92|134.52|135.92|134.52|135.89|134.49|3
1653940130000|2022-05-30 19:48:50|135.95|134.55|135.92|134.52|135.95|134.55|135.92|134.52|2
1653940140000|2022-05-30 19:49:00|135.95|134.55|135.95|134.55|135.95|134.55|135.95|134.55|1
1653940150000|2022-05-30 19:49:10|135.92|134.52|135.9|134.5|135.92|134.52|135.89|134.49|9
1653940160000|2022-05-30 19:49:20|135.91|134.51|135.91|134.51|135.91|134.51|135.91|134.51|1
1653940170000|2022-05-30 19:49:30|135.92|134.52|135.86|134.46|135.92|134.52|135.86|134.46|6
1653940180000|2022-05-30 19:49:40|135.85|134.45|135.66|134.26|135.85|134.45|135.66|134.26|13
1653940190000|2022-05-30 19:49:50|135.64|134.24|135.57|134.17|135.64|134.24|135.57|134.17|13
1653940200000|2022-05-30 19:50:00|135.61|134.21|135.59|134.19|135.61|134.21|135.58|134.18|9
1653940210000|2022-05-30 19:50:10|135.58|134.18|135.58|134.18|135.58|134.18|135.58|134.18|1
1653940220000|2022-05-30 19:50:20|135.57|134.17|135.57|134.17|135.57|134.17|135.56|134.16|3
1653940230000|2022-05-30 19:50:30|135.51|134.11|135.52|134.12|135.52|134.12|135.51|134.11|2
1653940240000|2022-05-30 19:50:40|135.51|134.11|135.53|134.13|135.53|134.13|135.51|134.11|3
1653940260000|2022-05-30 19:51:00|135.52|134.12|135.49|134.09|135.52|134.12|135.49|134.09|5
1653940270000|2022-05-30 19:51:10|135.51|134.11|135.49|134.09|135.51|134.11|135.49|134.09|3
1653940280000|2022-05-30 19:51:20|135.5|134.1|135.5|134.1|135.5|134.1|135.49|134.09|3
1653940290000|2022-05-30 19:51:30|135.49|134.09|135.4|134|135.49|134.09|135.4|134|8
1653940300000|2022-05-30 19:51:40|135.39|133.99|135.39|133.99|135.39|133.99|135.39|133.99|1
1653940310000|2022-05-30 19:51:50|135.38|133.98|135.27|133.87|135.38|133.98|135.26|133.86|11
1653940320000|2022-05-30 19:52:00|135.26|133.86|135.25|133.85|135.26|133.86|135.25|133.85|2
1653940330000|2022-05-30 19:52:10|135.24|133.84|135.25|133.85|135.26|133.86|135.23|133.83|4
1653940390000|2022-05-30 19:53:10|135.26|133.86|135.25|133.85|135.26|133.86|135.25|133.85|4
1653940460000|2022-05-30 19:54:20|135.31|133.91|135.41|134.01|135.41|134.01|135.31|133.91|4
1653940480000|2022-05-30 19:54:40|135.45|134.05|135.45|134.05|135.45|134.05|135.45|134.05|1
1653940490000|2022-05-30 19:54:50|135.55|134.15|135.55|134.15|135.55|134.15|135.55|134.15|1
1653940500000|2022-05-30 19:55:00|135.58|134.18|135.58|134.18|135.58|134.18|135.58|134.18|1
1653940510000|2022-05-30 19:55:10|135.59|134.19|135.61|134.21|135.61|134.21|135.59|134.19|2
1653940530000|2022-05-30 19:55:30|135.65|134.25|135.71|134.31|135.71|134.31|135.65|134.25|2
1653940540000|2022-05-30 19:55:40|135.73|134.33|135.96|134.56|135.99|134.59|135.73|134.33|7
1653940550000|2022-05-30 19:55:50|135.97|134.57|135.99|134.59|136|134.6|135.97|134.57|3
1653940560000|2022-05-30 19:56:00|135.98|134.58|135.99|134.59|135.99|134.59|135.98|134.58|2
1653940570000|2022-05-30 19:56:10|135.98|134.58|135.98|134.58|136|134.6|135.98|134.58|3
1653940580000|2022-05-30 19:56:20|135.99|134.59|136.1|134.7|136.11|134.71|135.99|134.59|8
1653940590000|2022-05-30 19:56:30|136.11|134.71|136.1|134.7|136.11|134.71|136.1|134.7|2
1653940600000|2022-05-30 19:56:40|136.11|134.71|136.13|134.73|136.13|134.73|136.11|134.71|3
1653940610000|2022-05-30 19:56:50|136.12|134.72|136.16|134.76|136.16|134.76|136.11|134.71|6
1653940640000|2022-05-30 19:57:20|136.17|134.77|136.12|134.72|136.17|134.77|136.12|134.72|4
1653940650000|2022-05-30 19:57:30|136.15|134.75|136.2|134.8|136.2|134.8|136.15|134.75|3
1653940670000|2022-05-30 19:57:50|136.23|134.83|136.25|134.85|136.25|134.85|136.23|134.83|2
1653940680000|2022-05-30 19:58:00|136.26|134.86|136.25|134.85|136.26|134.86|136.25|134.85|2
1653940700000|2022-05-30 19:58:20|136.29|134.89|136.27|134.87|136.29|134.89|136.26|134.86|3
1653940710000|2022-05-30 19:58:30|136.25|134.85|136.25|134.85|136.25|134.85|136.25|134.85|1
1653940760000|2022-05-30 19:59:20|136.3|134.9|136.27|134.87|136.3|134.9|136.26|134.86|4
1653940770000|2022-05-30 19:59:30|136.28|134.88|136.26|134.86|136.28|134.88|136.21|134.81|8
1653940780000|2022-05-30 19:59:40|136.25|134.85|136.25|134.85|136.25|134.85|136.25|134.85|1
1653940800000|2022-05-30 20:00:00|136.3|134.9|136.3|134.9|136.3|134.9|136.3|134.9|1
1653940810000|2022-05-30 20:00:10|136.29|134.89|136.28|134.88|136.29|134.89|136.26|134.86|5
1653940820000|2022-05-30 20:00:20|136.26|134.86|136.24|134.84|136.26|134.86|136.24|134.84|5
1653940830000|2022-05-30 20:00:30|136.21|134.81|136.26|134.86|136.27|134.87|136.21|134.81|14
1653940840000|2022-05-30 20:00:40|136.25|134.85|136.28|134.88|136.28|134.88|136.25|134.85|2
1653940850000|2022-05-30 20:00:50|136.3|134.9|136.5|135.1|136.5|135.1|136.3|134.9|5
1653940860000|2022-05-30 20:01:00|136.49|135.09|136.48|135.08|136.51|135.11|136.48|135.08|8
1653940870000|2022-05-30 20:01:10|136.49|135.09|136.49|135.09|136.49|135.09|136.48|135.08|3
1653940880000|2022-05-30 20:01:20|136.42|135.02|136.3|134.9|136.42|135.02|136.3|134.9|11
1653940890000|2022-05-30 20:01:30|136.31|134.91|136.29|134.89|136.33|134.93|136.24|134.84|18
1653940900000|2022-05-30 20:01:40|136.26|134.86|136.48|135.08|136.48|135.08|136.25|134.85|10
1653940910000|2022-05-30 20:01:50|136.47|135.07|136.47|135.07|136.47|135.07|136.42|135.02|8
1653940920000|2022-05-30 20:02:00|136.46|135.06|136.38|134.98|136.46|135.06|136.35|134.95|7
1653940930000|2022-05-30 20:02:10|136.4|135|136.26|134.86|136.4|135|136.24|134.84|18
1653940940000|2022-05-30 20:02:20|136.27|134.87|136.2|134.8|136.27|134.87|136.2|134.8|7
1653940950000|2022-05-30 20:02:30|136.21|134.81|136.28|134.88|136.29|134.89|136.2|134.8|7
1653940960000|2022-05-30 20:02:40|136.29|134.89|136.28|134.88|136.3|134.9|136.28|134.88|3
1653940970000|2022-05-30 20:02:50|136.29|134.89|136.28|134.88|136.29|134.89|136.28|134.88|4
1653940980000|2022-05-30 20:03:00|136.27|134.87|136.37|134.97|136.38|134.98|136.27|134.87|8
1653941000000|2022-05-30 20:03:20|136.4|135|136.4|135|136.41|135.01|136.4|135|5
1653941010000|2022-05-30 20:03:30|136.41|135.01|136.4|135|136.41|135.01|136.4|135|4
1653941020000|2022-05-30 20:03:40|136.38|134.98|136.39|134.99|136.4|135|136.38|134.98|3
1653941040000|2022-05-30 20:04:00|136.42|135.02|136.42|135.02|136.42|135.02|136.42|135.02|1
1653941050000|2022-05-30 20:04:10|136.44|135.04|136.41|135.01|136.46|135.06|136.41|135.01|5
1653941060000|2022-05-30 20:04:20|136.39|134.99|136.39|134.99|136.39|134.99|136.39|134.99|1
1653941070000|2022-05-30 20:04:30|136.38|134.98|136.39|134.99|136.39|134.99|136.38|134.98|2
1653941090000|2022-05-30 20:04:50|136.4|135|136.39|134.99|136.4|135|136.39|134.99|2
1653941100000|2022-05-30 20:05:00|136.38|134.98|136.38|134.98|136.38|134.98|136.38|134.98|1
1653941110000|2022-05-30 20:05:10|136.41|135.01|136.38|134.98|136.41|135.01|136.38|134.98|3
1653941120000|2022-05-30 20:05:20|136.4|135|136.38|134.98|136.4|135|136.38|134.98|2
1653941140000|2022-05-30 20:05:40|136.39|134.99|136.39|134.99|136.39|134.99|136.39|134.99|1
1653941160000|2022-05-30 20:06:00|136.38|134.98|136.47|135.07|136.48|135.08|136.38|134.98|7
1653941170000|2022-05-30 20:06:10|136.5|135.1|136.47|135.07|136.5|135.1|136.47|135.07|3
1653941180000|2022-05-30 20:06:20|136.44|135.04|136.42|135.02|136.44|135.04|136.42|135.02|2
1653941190000|2022-05-30 20:06:30|136.43|135.03|136.46|135.06|136.46|135.06|136.43|135.03|3
1653941210000|2022-05-30 20:06:50|136.49|135.09|136.49|135.09|136.49|135.09|136.49|135.09|1
1653941230000|2022-05-30 20:07:10|136.51|135.11|136.55|135.15|136.55|135.15|136.51|135.11|2
1653941240000|2022-05-30 20:07:20|136.57|135.17|136.57|135.17|136.57|135.17|136.57|135.17|1
1653941250000|2022-05-30 20:07:30|136.58|135.18|136.58|135.18|136.58|135.18|136.57|135.17|3
1653941260000|2022-05-30 20:07:40|136.57|135.17|136.57|135.17|136.57|135.17|136.57|135.17|1
1653941270000|2022-05-30 20:07:50|136.58|135.18|136.58|135.18|136.58|135.18|136.58|135.18|1
1653941280000|2022-05-30 20:08:00|136.6|135.2|136.9|135.5|136.91|135.51|136.6|135.2|9
1653941290000|2022-05-30 20:08:10|136.95|135.55|136.91|135.51|137|135.6|136.91|135.51|13
1653941300000|2022-05-30 20:08:20|136.92|135.52|136.9|135.5|136.92|135.52|136.9|135.5|7
1653941310000|2022-05-30 20:08:30|136.95|135.55|136.9|135.5|136.95|135.55|136.9|135.5|7
1653941320000|2022-05-30 20:08:40|136.95|135.55|136.95|135.55|136.96|135.56|136.9|135.5|5
1653941330000|2022-05-30 20:08:50|137.01|135.61|137.11|135.71|137.24|135.84|137.01|135.61|12
1653941340000|2022-05-30 20:09:00|137.16|135.76|137.19|135.79|137.19|135.79|137.16|135.76|4
1653941370000|2022-05-30 20:09:30|137.18|135.78|137.18|135.78|137.18|135.78|137.12|135.72|7
1653941380000|2022-05-30 20:09:40|137.19|135.79|137.14|135.74|137.19|135.79|137.14|135.74|3
1653941390000|2022-05-30 20:09:50|137.13|135.73|137.23|135.83|137.24|135.84|137.08|135.68|10
1653941400000|2022-05-30 20:10:00|137.28|135.88|137.29|135.89|137.29|135.89|137.28|135.88|4
1653941420000|2022-05-30 20:10:20|137.31|135.91|137.29|135.89|137.31|135.91|137.29|135.89|2
1653941450000|2022-05-30 20:10:50|137.33|135.93|137.3|135.9|137.33|135.93|137.3|135.9|3
1653941460000|2022-05-30 20:11:00|137.31|135.91|137.21|135.81|137.31|135.91|137.21|135.81|5
1653941480000|2022-05-30 20:11:20|137.27|135.87|137.21|135.81|137.27|135.87|137.21|135.81|6
1653941490000|2022-05-30 20:11:30|137.24|135.84|137.21|135.81|137.24|135.84|137.21|135.81|2
1653941500000|2022-05-30 20:11:40|137.27|135.87|137.3|135.9|137.3|135.9|137.27|135.87|3
1653941510000|2022-05-30 20:11:50|137.29|135.89|137.29|135.89|137.29|135.89|137.29|135.89|1
1653941520000|2022-05-30 20:12:00|137.3|135.9|137.4|136|137.4|136|137.3|135.9|8
1653941530000|2022-05-30 20:12:10|137.39|135.99|137.32|135.92|137.39|135.99|137.32|135.92|6
1653941540000|2022-05-30 20:12:20|137.33|135.93|137.32|135.92|137.33|135.93|137.32|135.92|2
1653941550000|2022-05-30 20:12:30|137.31|135.91|137.31|135.91|137.31|135.91|137.31|135.91|1
1653941560000|2022-05-30 20:12:40|137.3|135.9|137.23|135.83|137.3|135.9|137.23|135.83|4
1653941570000|2022-05-30 20:12:50|137.28|135.88|137.21|135.81|137.28|135.88|137.21|135.81|7
1653941580000|2022-05-30 20:13:00|137.2|135.8|137.02|135.62|137.22|135.82|137.02|135.62|17
1653941590000|2022-05-30 20:13:10|137.03|135.63|137.01|135.61|137.03|135.63|137.01|135.61|3
1653941600000|2022-05-30 20:13:20|137.04|135.64|137.06|135.66|137.06|135.66|137.02|135.62|9
1653941610000|2022-05-30 20:13:30|137.11|135.71|137.18|135.78|137.19|135.79|137.11|135.71|8
1653941620000|2022-05-30 20:13:40|137.2|135.8|137.12|135.72|137.2|135.8|137.12|135.72|5
1653941630000|2022-05-30 20:13:50|137.13|135.73|137.05|135.65|137.14|135.74|137.04|135.64|12
1653941640000|2022-05-30 20:14:00|137.03|135.63|137.1|135.7|137.1|135.7|137.03|135.63|2
1653941660000|2022-05-30 20:14:20|137.09|135.69|137.09|135.69|137.09|135.69|137.09|135.69|1
1653941690000|2022-05-30 20:14:50|137.08|135.68|137.08|135.68|137.08|135.68|137.08|135.68|1
1653941700000|2022-05-30 20:15:00|137.11|135.71|137.19|135.79|137.19|135.79|137.08|135.68|7
1653941710000|2022-05-30 20:15:10|137.2|135.8|137.19|135.79|137.2|135.8|137.19|135.79|2
1653941730000|2022-05-30 20:15:30|137.21|135.81|137.21|135.81|137.21|135.81|137.2|135.8|3
1653941740000|2022-05-30 20:15:40|137.2|135.8|137.2|135.8|137.2|135.8|137.2|135.8|1
1653941750000|2022-05-30 20:15:50|137.21|135.81|137.21|135.81|137.21|135.81|137.21|135.81|1
1653941760000|2022-05-30 20:16:00|137.25|135.85|137.25|135.85|137.25|135.85|137.25|135.85|1
1653941770000|2022-05-30 20:16:10|137.27|135.87|137.26|135.86|137.27|135.87|137.26|135.86|2
1653941780000|2022-05-30 20:16:20|137.33|135.93|137.35|135.95|137.35|135.95|137.32|135.92|3
1653941790000|2022-05-30 20:16:30|137.32|135.92|137.19|135.79|137.32|135.92|137.19|135.79|14
1653941810000|2022-05-30 20:16:50|137.18|135.78|137.17|135.77|137.18|135.78|137.17|135.77|2
1653941820000|2022-05-30 20:17:00|137.19|135.79|137.28|135.88|137.29|135.89|137.18|135.78|8
1653941830000|2022-05-30 20:17:10|137.27|135.87|137.23|135.83|137.27|135.87|137.23|135.83|3
1653941840000|2022-05-30 20:17:20|137.22|135.82|137.25|135.85|137.25|135.85|137.22|135.82|4
1653941850000|2022-05-30 20:17:30|137.26|135.86|137.3|135.9|137.3|135.9|137.26|135.86|3
1653941860000|2022-05-30 20:17:40|137.29|135.89|137.33|135.93|137.36|135.96|137.29|135.89|8
1653941870000|2022-05-30 20:17:50|137.34|135.94|137.22|135.82|137.34|135.94|137.22|135.82|10
1653941880000|2022-05-30 20:18:00|137.23|135.83|137.31|135.91|137.31|135.91|137.23|135.83|6
1653941890000|2022-05-30 20:18:10|137.33|135.93|137.33|135.93|137.33|135.93|137.33|135.93|1
1653941900000|2022-05-30 20:18:20|137.35|135.95|137.42|136.02|137.46|136.06|137.34|135.94|9
1653941910000|2022-05-30 20:18:30|137.43|136.03|137.36|135.96|137.48|136.08|137.36|135.96|13
1653941920000|2022-05-30 20:18:40|137.35|135.95|137.36|135.96|137.38|135.98|137.33|135.93|11
1653941930000|2022-05-30 20:18:50|137.37|135.97|137.41|136.01|137.42|136.02|137.37|135.97|5
1653941940000|2022-05-30 20:19:00|137.42|136.02|137.41|136.01|137.42|136.02|137.41|136.01|2
1653941950000|2022-05-30 20:19:10|137.4|136|137.4|136|137.4|136|137.4|136|1
1653941960000|2022-05-30 20:19:20|137.39|135.99|137.31|135.91|137.39|135.99|137.31|135.91|5
1653941970000|2022-05-30 20:19:30|137.3|135.9|137.3|135.9|137.3|135.9|137.3|135.9|1
1653941980000|2022-05-30 20:19:40|137.29|135.89|137.29|135.89|137.3|135.9|137.29|135.89|3
1653942000000|2022-05-30 20:20:00|137.3|135.9|137.29|135.89|137.3|135.9|137.29|135.89|2
1653942010000|2022-05-30 20:20:10|137.28|135.88|137.29|135.89|137.29|135.89|137.28|135.88|2
1653942020000|2022-05-30 20:20:20|137.24|135.84|137.22|135.82|137.24|135.84|137.22|135.82|5
1653942030000|2022-05-30 20:20:30|137.21|135.81|137.1|135.7|137.21|135.81|137.1|135.7|7
1653942040000|2022-05-30 20:20:40|137.12|135.72|137.17|135.77|137.17|135.77|137.11|135.71|3
1653942050000|2022-05-30 20:20:50|137.19|135.79|137.18|135.78|137.19|135.79|137.18|135.78|2
1653942060000|2022-05-30 20:21:00|137.17|135.77|137.12|135.72|137.17|135.77|137.11|135.71|5
1653942070000|2022-05-30 20:21:10|137.11|135.71|137.09|135.69|137.12|135.72|137.09|135.69|5
1653942080000|2022-05-30 20:21:20|137.07|135.67|137.03|135.63|137.07|135.67|137.01|135.61|10
1653942090000|2022-05-30 20:21:30|137.02|135.62|137.01|135.61|137.05|135.65|137.01|135.61|5
1653942100000|2022-05-30 20:21:40|137.02|135.62|136.99|135.59|137.02|135.62|136.95|135.55|9
1653942130000|2022-05-30 20:22:10|137.02|135.62|137.11|135.71|137.11|135.71|137.02|135.62|11
1653942140000|2022-05-30 20:22:20|137.1|135.7|137.06|135.66|137.11|135.71|137.03|135.63|6
1653942150000|2022-05-30 20:22:30|137.03|135.63|137.03|135.63|137.05|135.65|137.03|135.63|6
1653942160000|2022-05-30 20:22:40|137.02|135.62|137.1|135.7|137.1|135.7|137.02|135.62|4
1653942170000|2022-05-30 20:22:50|137.09|135.69|137.02|135.62|137.09|135.69|137.02|135.62|4
1653942180000|2022-05-30 20:23:00|137.01|135.61|137.02|135.62|137.02|135.62|137.01|135.61|2
1653942190000|2022-05-30 20:23:10|137.01|135.61|137.01|135.61|137.02|135.62|137.01|135.61|3
1653942200000|2022-05-30 20:23:20|137.02|135.62|137.02|135.62|137.02|135.62|137.02|135.62|1
1653942210000|2022-05-30 20:23:30|137.07|135.67|137.06|135.66|137.07|135.67|137.06|135.66|2
1653942220000|2022-05-30 20:23:40|137.09|135.69|137.09|135.69|137.09|135.69|137.09|135.69|1
1653942230000|2022-05-30 20:23:50|137.06|135.66|137.06|135.66|137.06|135.66|137.06|135.66|1
1653942250000|2022-05-30 20:24:10|137.11|135.71|137.1|135.7|137.11|135.71|137.1|135.7|2
1653942260000|2022-05-30 20:24:20|137.09|135.69|137.11|135.71|137.11|135.71|137.09|135.69|2
1653942270000|2022-05-30 20:24:30|137.18|135.78|137.29|135.89|137.33|135.93|137.18|135.78|7
1653942280000|2022-05-30 20:24:40|137.33|135.93|137.59|136.19|137.59|136.19|137.32|135.92|8
1653942290000|2022-05-30 20:24:50|137.65|136.25|137.93|136.53|137.95|136.55|137.63|136.23|19
1653942300000|2022-05-30 20:25:00|137.95|136.55|138.5|137.1|138.5|137.1|137.95|136.55|27
1653942310000|2022-05-30 20:25:10|138.49|137.09|138.44|137.04|138.65|137.25|138.37|136.97|21
1653942320000|2022-05-30 20:25:20|138.45|137.05|138.41|137.01|138.5|137.1|138.34|136.94|19
1653942330000|2022-05-30 20:25:30|138.42|137.02|138.45|137.05|138.58|137.18|138.42|137.02|21
1653942340000|2022-05-30 20:25:40|138.44|137.04|138.17|136.77|138.46|137.06|138.16|136.76|24
1653942350000|2022-05-30 20:25:50|138.19|136.79|138.27|136.87|138.27|136.87|138.18|136.78|15
1653942360000|2022-05-30 20:26:00|138.29|136.89|138.3|136.9|138.4|137|138.27|136.87|26
1653942370000|2022-05-30 20:26:10|138.28|136.88|138.11|136.71|138.3|136.9|138.1|136.7|21
1653942380000|2022-05-30 20:26:20|138.1|136.7|138.38|136.98|138.38|136.98|138.1|136.7|24
1653942390000|2022-05-30 20:26:30|138.39|136.99|138.39|136.99|138.39|136.99|138.32|136.92|11
1653942400000|2022-05-30 20:26:40|138.42|137.02|138.43|137.03|138.43|137.03|138.42|137.02|2
1653942410000|2022-05-30 20:26:50|138.42|137.02|138.45|137.05|138.48|137.08|138.42|137.02|11
1653942420000|2022-05-30 20:27:00|138.47|137.07|138.48|137.08|138.49|137.09|138.42|137.02|16
1653942430000|2022-05-30 20:27:10|138.49|137.09|138.55|137.15|138.55|137.15|138.49|137.09|6
1653942440000|2022-05-30 20:27:20|138.56|137.16|138.5|137.1|138.58|137.18|138.5|137.1|8
1653942450000|2022-05-30 20:27:30|138.49|137.09|138.64|137.24|138.64|137.24|138.48|137.08|9
1653942460000|2022-05-30 20:27:40|138.66|137.26|138.93|137.53|138.93|137.53|138.6|137.2|13
1653942470000|2022-05-30 20:27:50|138.94|137.54|139.32|137.92|139.36|137.96|138.94|137.54|18
1653942480000|2022-05-30 20:28:00|139.26|137.86|139.11|137.71|139.32|137.92|139.11|137.71|16
1653942490000|2022-05-30 20:28:10|139.12|137.72|139.23|137.83|139.23|137.83|139.12|137.72|10
1653942500000|2022-05-30 20:28:20|139.26|137.86|139.09|137.69|139.26|137.86|139.09|137.69|9
1653942510000|2022-05-30 20:28:30|139.04|137.64|139.01|137.61|139.06|137.66|139.01|137.61|4
1653942520000|2022-05-30 20:28:40|139|137.6|139.02|137.62|139.02|137.62|138.99|137.59|5
1653942530000|2022-05-30 20:28:50|139.03|137.63|139.08|137.68|139.11|137.71|139.03|137.63|9
1653942540000|2022-05-30 20:29:00|139.07|137.67|138.88|137.48|139.07|137.67|138.88|137.48|11
1653942550000|2022-05-30 20:29:10|138.87|137.47|138.82|137.42|138.87|137.47|138.8|137.4|11
1653942560000|2022-05-30 20:29:20|138.8|137.4|138.49|137.09|138.8|137.4|138.46|137.06|19
1653942570000|2022-05-30 20:29:30|138.46|137.06|138.43|137.03|138.5|137.1|138.43|137.03|11
1653942580000|2022-05-30 20:29:40|138.42|137.02|138.31|136.91|138.42|137.02|138.29|136.89|9
1653942590000|2022-05-30 20:29:50|138.3|136.9|138.44|137.04|138.44|137.04|138.28|136.88|8
1653942600000|2022-05-30 20:30:00|138.45|137.05|138.38|136.98|138.45|137.05|138.37|136.97|11
1653942610000|2022-05-30 20:30:10|138.37|136.97|138.19|136.79|138.37|136.97|138.18|136.78|17
1653942620000|2022-05-30 20:30:20|138.18|136.78|138.1|136.7|138.18|136.78|138.08|136.68|15
1653942630000|2022-05-30 20:30:30|138.11|136.71|138.23|136.83|138.25|136.85|138.11|136.71|11
1653942640000|2022-05-30 20:30:40|138.22|136.82|138.19|136.79|138.22|136.82|138.18|136.78|9
1653942650000|2022-05-30 20:30:50|138.18|136.78|138.1|136.7|138.18|136.78|138.1|136.7|13
1653942660000|2022-05-30 20:31:00|138.05|136.65|137.92|136.52|138.05|136.65|137.92|136.52|11
1653942670000|2022-05-30 20:31:10|137.94|136.54|137.88|136.48|137.94|136.54|137.85|136.45|16
1653942680000|2022-05-30 20:31:20|137.87|136.47|137.88|136.48|137.88|136.48|137.82|136.42|5
1653942690000|2022-05-30 20:31:30|137.9|136.5|137.84|136.44|137.9|136.5|137.84|136.44|6
1653942700000|2022-05-30 20:31:40|137.85|136.45|137.83|136.43|137.87|136.47|137.83|136.43|6
1653942710000|2022-05-30 20:31:50|137.84|136.44|137.88|136.48|137.88|136.48|137.83|136.43|10
1653942720000|2022-05-30 20:32:00|137.93|136.53|138.04|136.64|138.04|136.64|137.92|136.52|8
1653942730000|2022-05-30 20:32:10|138.08|136.68|138.32|136.92|138.34|136.94|138.08|136.68|20
1653942740000|2022-05-30 20:32:20|138.35|136.95|138.28|136.88|138.41|137.01|138.28|136.88|17
1653942750000|2022-05-30 20:32:30|138.29|136.89|138.19|136.79|138.29|136.89|138.15|136.75|17
1653942760000|2022-05-30 20:32:40|138.18|136.78|138.21|136.81|138.21|136.81|138.16|136.76|8
1653942770000|2022-05-30 20:32:50|138.22|136.82|138.13|136.73|138.22|136.82|138.13|136.73|9
1653942780000|2022-05-30 20:33:00|138.17|136.77|138.11|136.71|138.21|136.81|138.11|136.71|10
1653942790000|2022-05-30 20:33:10|138.1|136.7|138.1|136.7|138.13|136.73|138.02|136.62|14
1653942800000|2022-05-30 20:33:20|138.11|136.71|138.12|136.72|138.12|136.72|138.11|136.71|4
1653942810000|2022-05-30 20:33:30|138.13|136.73|138.1|136.7|138.13|136.73|138.1|136.7|3
1653942820000|2022-05-30 20:33:40|138.11|136.71|138.11|136.71|138.11|136.71|138.1|136.7|3
1653942830000|2022-05-30 20:33:50|138.1|136.7|138.13|136.73|138.15|136.75|138.1|136.7|7
1653942840000|2022-05-30 20:34:00|138.14|136.74|138.02|136.62|138.14|136.74|138.02|136.62|12
1653942850000|2022-05-30 20:34:10|138.03|136.63|137.92|136.52|138.03|136.63|137.91|136.51|15
1653942860000|2022-05-30 20:34:20|137.93|136.53|137.91|136.51|137.93|136.53|137.91|136.51|5
1653942870000|2022-05-30 20:34:30|137.94|136.54|137.92|136.52|138.01|136.61|137.92|136.52|11
1653942880000|2022-05-30 20:34:40|137.94|136.54|137.94|136.54|137.94|136.54|137.92|136.52|5
1653942890000|2022-05-30 20:34:50|137.95|136.55|137.99|136.59|138.03|136.63|137.95|136.55|12
1653942900000|2022-05-30 20:35:00|137.98|136.58|137.9|136.5|137.98|136.58|137.9|136.5|8
1653942910000|2022-05-30 20:35:10|137.91|136.51|137.81|136.41|137.91|136.51|137.81|136.41|7
1653942920000|2022-05-30 20:35:20|137.8|136.4|137.63|136.23|137.8|136.4|137.61|136.21|19
1653942930000|2022-05-30 20:35:30|137.62|136.22|137.61|136.21|137.62|136.22|137.61|136.21|2
1653942940000|2022-05-30 20:35:40|137.6|136.2|137.63|136.23|137.63|136.23|137.6|136.2|3
1653942950000|2022-05-30 20:35:50|137.62|136.22|137.63|136.23|137.64|136.24|137.61|136.21|5
1653942960000|2022-05-30 20:36:00|137.62|136.22|137.52|136.12|137.62|136.22|137.52|136.12|5
1653942970000|2022-05-30 20:36:10|137.51|136.11|137.51|136.11|137.51|136.11|137.51|136.11|1
1653942980000|2022-05-30 20:36:20|137.55|136.15|137.42|136.02|137.55|136.15|137.42|136.02|10
1653942990000|2022-05-30 20:36:30|137.43|136.03|137.42|136.02|137.43|136.03|137.42|136.02|4
1653943000000|2022-05-30 20:36:40|137.43|136.03|137.45|136.05|137.45|136.05|137.43|136.03|2
1653943010000|2022-05-30 20:36:50|137.47|136.07|137.43|136.03|137.47|136.07|137.42|136.02|6
1653943020000|2022-05-30 20:37:00|137.36|135.96|137.36|135.96|137.37|135.97|137.36|135.96|3
1653943030000|2022-05-30 20:37:10|137.35|135.95|137.37|135.97|137.37|135.97|137.35|135.95|5
1653943040000|2022-05-30 20:37:20|137.4|136|137.5|136.1|137.5|136.1|137.4|136|2
1653943050000|2022-05-30 20:37:30|137.51|136.11|137.5|136.1|137.52|136.12|137.5|136.1|4
1653943060000|2022-05-30 20:37:40|137.51|136.11|137.5|136.1|137.51|136.11|137.5|136.1|4
1653943100000|2022-05-30 20:38:20|137.53|136.13|137.53|136.13|137.54|136.14|137.53|136.13|3
1653943110000|2022-05-30 20:38:30|137.52|136.12|137.52|136.12|137.52|136.12|137.52|136.12|1
1653943130000|2022-05-30 20:38:50|137.53|136.13|137.41|136.01|137.53|136.13|137.41|136.01|8
1653943140000|2022-05-30 20:39:00|137.4|136|137.33|135.93|137.41|136.01|137.33|135.93|8
1653943150000|2022-05-30 20:39:10|137.32|135.92|137.31|135.91|137.33|135.93|137.3|135.9|8
1653943160000|2022-05-30 20:39:20|137.32|135.92|137.37|135.97|137.37|135.97|137.32|135.92|3
1653943170000|2022-05-30 20:39:30|137.4|136|137.39|135.99|137.4|136|137.39|135.99|2
1653943180000|2022-05-30 20:39:40|137.4|136|137.4|136|137.4|136|137.39|135.99|5
1653943190000|2022-05-30 20:39:50|137.42|136.02|137.4|136|137.42|136.02|137.39|135.99|5
1653943200000|2022-05-30 20:40:00|137.39|135.99|137.39|135.99|137.39|135.99|137.39|135.99|1
1653943220000|2022-05-30 20:40:20|137.4|136|137.4|136|137.4|136|137.39|135.99|3
1653943230000|2022-05-30 20:40:30|137.39|135.99|137.3|135.9|137.39|135.99|137.3|135.9|6
1653943240000|2022-05-30 20:40:40|137.31|135.91|137.33|135.93|137.34|135.94|137.3|135.9|5
1653943250000|2022-05-30 20:40:50|137.32|135.92|137.33|135.93|137.33|135.93|137.32|135.92|2
1653943260000|2022-05-30 20:41:00|137.38|135.98|137.32|135.92|137.38|135.98|137.32|135.92|6
1653943270000|2022-05-30 20:41:10|137.31|135.91|137.31|135.91|137.33|135.93|137.31|135.91|3
1653943280000|2022-05-30 20:41:20|137.32|135.92|137.39|135.99|137.39|135.99|137.32|135.92|7
1653943290000|2022-05-30 20:41:30|137.42|136.02|137.5|136.1|137.5|136.1|137.4|136|8
1653943300000|2022-05-30 20:41:40|137.49|136.09|137.49|136.09|137.49|136.09|137.49|136.09|1
1653943310000|2022-05-30 20:41:50|137.5|136.1|137.51|136.11|137.51|136.11|137.5|136.1|2
1653943320000|2022-05-30 20:42:00|137.5|136.1|137.5|136.1|137.5|136.1|137.5|136.1|1
1653943330000|2022-05-30 20:42:10|137.57|136.17|137.57|136.17|137.57|136.17|137.57|136.17|1
1653943340000|2022-05-30 20:42:20|137.55|136.15|137.55|136.15|137.55|136.15|137.55|136.15|1
1653943350000|2022-05-30 20:42:30|137.59|136.19|137.55|136.15|137.59|136.19|137.55|136.15|2
1653943370000|2022-05-30 20:42:50|137.54|136.14|137.55|136.15|137.55|136.15|137.54|136.14|2
1653943380000|2022-05-30 20:43:00|137.56|136.16|137.56|136.16|137.56|136.16|137.55|136.15|3
1653943390000|2022-05-30 20:43:10|137.64|136.24|137.63|136.23|137.64|136.24|137.6|136.2|11
1653943400000|2022-05-30 20:43:20|137.62|136.22|137.62|136.22|137.64|136.24|137.62|136.22|4
1653943410000|2022-05-30 20:43:30|137.61|136.21|137.62|136.22|137.62|136.22|137.61|136.21|2
1653943420000|2022-05-30 20:43:40|137.6|136.2|137.53|136.13|137.61|136.21|137.52|136.12|11
1653943430000|2022-05-30 20:43:50|137.52|136.12|137.49|136.09|137.52|136.12|137.49|136.09|4
1653943440000|2022-05-30 20:44:00|137.5|136.1|137.57|136.17|137.6|136.2|137.48|136.08|13
1653943450000|2022-05-30 20:44:10|137.6|136.2|137.63|136.23|137.63|136.23|137.6|136.2|3
1653943460000|2022-05-30 20:44:20|137.64|136.24|137.64|136.24|137.65|136.25|137.61|136.21|7
1653943470000|2022-05-30 20:44:30|137.65|136.25|137.63|136.23|137.66|136.26|137.62|136.22|4
1653943480000|2022-05-30 20:44:40|137.64|136.24|137.59|136.19|137.64|136.24|137.59|136.19|5
1653943490000|2022-05-30 20:44:50|137.58|136.18|137.58|136.18|137.58|136.18|137.58|136.18|1
1653943500000|2022-05-30 20:45:00|137.59|136.19|137.58|136.18|137.59|136.19|137.58|136.18|4
1653943510000|2022-05-30 20:45:10|137.61|136.21|137.61|136.21|137.66|136.26|137.61|136.21|5
1653943520000|2022-05-30 20:45:20|137.63|136.23|137.66|136.26|137.66|136.26|137.63|136.23|2
1653943530000|2022-05-30 20:45:30|137.68|136.28|137.71|136.31|137.73|136.33|137.68|136.28|4
1653943540000|2022-05-30 20:45:40|137.7|136.3|137.61|136.21|137.7|136.3|137.61|136.21|7
1653943550000|2022-05-30 20:45:50|137.63|136.23|137.58|136.18|137.64|136.24|137.52|136.12|10
1653943560000|2022-05-30 20:46:00|137.57|136.17|137.49|136.09|137.57|136.17|137.49|136.09|10
1653943570000|2022-05-30 20:46:10|137.48|136.08|137.48|136.08|137.48|136.08|137.48|136.08|1
1653943580000|2022-05-30 20:46:20|137.49|136.09|137.49|136.09|137.49|136.09|137.49|136.09|1
1653943590000|2022-05-30 20:46:30|137.48|136.08|137.49|136.09|137.49|136.09|137.48|136.08|2
1653943600000|2022-05-30 20:46:40|137.5|136.1|137.58|136.18|137.58|136.18|137.5|136.1|6
1653943610000|2022-05-30 20:46:50|137.59|136.19|137.58|136.18|137.59|136.19|137.58|136.18|2
1653943620000|2022-05-30 20:47:00|137.56|136.16|137.58|136.18|137.58|136.18|137.55|136.15|4
1653943630000|2022-05-30 20:47:10|137.59|136.19|137.61|136.21|137.61|136.21|137.59|136.19|2
1653943640000|2022-05-30 20:47:20|137.65|136.25|137.63|136.23|137.65|136.25|137.63|136.23|3
1653943650000|2022-05-30 20:47:30|137.62|136.22|137.6|136.2|137.62|136.22|137.59|136.19|4
1653943660000|2022-05-30 20:47:40|137.58|136.18|137.58|136.18|137.58|136.18|137.58|136.18|1
1653943670000|2022-05-30 20:47:50|137.57|136.17|137.54|136.14|137.57|136.17|137.51|136.11|5
1653943680000|2022-05-30 20:48:00|137.53|136.13|137.51|136.11|137.53|136.13|137.51|136.11|2
1653943690000|2022-05-30 20:48:10|137.5|136.1|137.5|136.1|137.5|136.1|137.5|136.1|1
1653943700000|2022-05-30 20:48:20|137.52|136.12|137.52|136.12|137.52|136.12|137.52|136.12|1
1653943710000|2022-05-30 20:48:30|137.53|136.13|137.58|136.18|137.58|136.18|137.53|136.13|2
1653943750000|2022-05-30 20:49:10|137.59|136.19|137.6|136.2|137.61|136.21|137.59|136.19|3
1653943760000|2022-05-30 20:49:20|137.59|136.19|137.59|136.19|137.59|136.19|137.59|136.19|1
1653943800000|2022-05-30 20:50:00|137.6|136.2|137.4|136|137.6|136.2|137.39|135.99|15
1653943810000|2022-05-30 20:50:10|137.45|136.05|137.41|136.01|137.45|136.05|137.41|136.01|5
1653943820000|2022-05-30 20:50:20|137.39|135.99|137.39|135.99|137.39|135.99|137.39|135.99|1
1653943830000|2022-05-30 20:50:30|137.41|136.01|137.31|135.91|137.41|136.01|137.31|135.91|9
1653943840000|2022-05-30 20:50:40|137.32|135.92|137.32|135.92|137.38|135.98|137.29|135.89|14
1653943850000|2022-05-30 20:50:50|137.31|135.91|137.3|135.9|137.31|135.91|137.29|135.89|3
1653943860000|2022-05-30 20:51:00|137.29|135.89|137.21|135.81|137.3|135.9|137.21|135.81|5
1653943870000|2022-05-30 20:51:10|137.25|135.85|137.27|135.87|137.28|135.88|137.25|135.85|5
1653943880000|2022-05-30 20:51:20|137.28|135.88|137.19|135.79|137.28|135.88|137.19|135.79|5
1653943890000|2022-05-30 20:51:30|137.22|135.82|137.23|135.83|137.24|135.84|137.21|135.81|5
1653943900000|2022-05-30 20:51:40|137.25|135.85|137.26|135.86|137.27|135.87|137.25|135.85|3
1653943910000|2022-05-30 20:51:50|137.27|135.87|137.26|135.86|137.27|135.87|137.26|135.86|2
1653943920000|2022-05-30 20:52:00|137.28|135.88|137.3|135.9|137.42|136.02|137.28|135.88|15
1653943930000|2022-05-30 20:52:10|137.29|135.89|137.29|135.89|137.3|135.9|137.29|135.89|3
1653943940000|2022-05-30 20:52:20|137.28|135.88|137.28|135.88|137.28|135.88|137.28|135.88|1
1653943970000|2022-05-30 20:52:50|137.29|135.89|137.31|135.91|137.31|135.91|137.29|135.89|3
1653943980000|2022-05-30 20:53:00|137.36|135.96|137.36|135.96|137.36|135.96|137.36|135.96|1
1653943990000|2022-05-30 20:53:10|137.32|135.92|137.47|136.07|137.47|136.07|137.32|135.92|9
1653944020000|2022-05-30 20:53:40|137.5|136.1|137.52|136.12|137.52|136.12|137.5|136.1|3
1653944030000|2022-05-30 20:53:50|137.51|136.11|137.51|136.11|137.52|136.12|137.51|136.11|7
1653944040000|2022-05-30 20:54:00|137.52|136.12|137.62|136.22|137.63|136.23|137.52|136.12|4
1653944050000|2022-05-30 20:54:10|137.61|136.21|137.69|136.29|137.69|136.29|137.61|136.21|3
1653944060000|2022-05-30 20:54:20|137.7|136.3|137.75|136.35|137.75|136.35|137.7|136.3|2
1653944080000|2022-05-30 20:54:40|137.8|136.4|137.91|136.51|137.97|136.57|137.8|136.4|12
1653944090000|2022-05-30 20:54:50|137.89|136.49|137.89|136.49|137.89|136.49|137.88|136.48|3
1653944100000|2022-05-30 20:55:00|137.82|136.42|137.87|136.47|137.87|136.47|137.82|136.42|2
1653944110000|2022-05-30 20:55:10|137.88|136.48|137.88|136.48|137.88|136.48|137.88|136.48|1
1653944120000|2022-05-30 20:55:20|137.87|136.47|137.87|136.47|137.89|136.49|137.87|136.47|4
1653944150000|2022-05-30 20:55:50|137.86|136.46|137.87|136.47|137.87|136.47|137.79|136.39|6
1653944160000|2022-05-30 20:56:00|137.9|136.5|137.88|136.48|137.9|136.5|137.88|136.48|2
1653944170000|2022-05-30 20:56:10|137.89|136.49|137.87|136.47|137.89|136.49|137.87|136.47|2
1653944180000|2022-05-30 20:56:20|137.88|136.48|137.88|136.48|137.9|136.5|137.87|136.47|5
1653944190000|2022-05-30 20:56:30|137.87|136.47|137.9|136.5|137.9|136.5|137.87|136.47|5
1653944200000|2022-05-30 20:56:40|137.92|136.52|137.96|136.56|137.97|136.57|137.92|136.52|3
1653944210000|2022-05-30 20:56:50|137.98|136.58|138.13|136.73|138.15|136.75|137.98|136.58|9
1653944220000|2022-05-30 20:57:00|138.11|136.71|138.1|136.7|138.12|136.72|138.1|136.7|4
1653944230000|2022-05-30 20:57:10|138.09|136.69|138|136.6|138.09|136.69|138|136.6|7
1653944240000|2022-05-30 20:57:20|138.01|136.61|138.05|136.65|138.05|136.65|138.01|136.61|2
1653944250000|2022-05-30 20:57:30|138.08|136.68|138.08|136.68|138.08|136.68|138.08|136.68|1
1653944260000|2022-05-30 20:57:40|138.07|136.67|138.09|136.69|138.09|136.69|138.07|136.67|2
1653944270000|2022-05-30 20:57:50|138.08|136.68|138.09|136.69|138.09|136.69|138.08|136.68|2
1653944280000|2022-05-30 20:58:00|138.08|136.68|138.09|136.69|138.09|136.69|138.08|136.68|2
1653944290000|2022-05-30 20:58:10|138.08|136.68|138.08|136.68|138.08|136.68|138.08|136.68|1
1653944310000|2022-05-30 20:58:30|138.07|136.67|138.17|136.77|138.18|136.78|138.02|136.62|11
1653944320000|2022-05-30 20:58:40|138.11|136.71|138.14|136.74|138.14|136.74|138.1|136.7|3
1653944330000|2022-05-30 20:58:50|138.12|136.72|138.17|136.77|138.17|136.77|138.12|136.72|4
1653944340000|2022-05-30 20:59:00|138.23|136.83|138.28|136.88|138.28|136.88|138.22|136.82|4
1653944360000|2022-05-30 20:59:20|138.29|136.89|138.2|136.8|138.29|136.89|138.15|136.75|9
1653944370000|2022-05-30 20:59:30|138.16|136.76|138.17|136.77|138.17|136.77|138.15|136.75|4
1653944380000|2022-05-30 20:59:40|138.19|136.79|138.21|136.81|138.21|136.81|138.19|136.79|5
1653944390000|2022-05-30 20:59:50|138.2|136.8|138.29|136.89|138.31|136.91|138.2|136.8|5
1653944400000|2022-05-30 21:00:00|138.33|136.93|138.49|137.09|138.49|137.09|138.32|136.92|17
1653944410000|2022-05-30 21:00:10|138.48|137.08|138.48|137.08|138.48|137.08|138.46|137.06|6
1653944420000|2022-05-30 21:00:20|138.49|137.09|138.51|137.11|138.56|137.16|138.49|137.09|10
1653944430000|2022-05-30 21:00:30|138.5|137.1|138.39|136.99|138.5|137.1|138.39|136.99|8
1653944440000|2022-05-30 21:00:40|138.38|136.98|138.37|136.97|138.38|136.98|138.37|136.97|2
1653944450000|2022-05-30 21:00:50|138.36|136.96|138.33|136.93|138.36|136.96|138.32|136.92|4
1653944460000|2022-05-30 21:01:00|138.32|136.92|138.26|136.86|138.32|136.92|138.24|136.84|7
1653944470000|2022-05-30 21:01:10|138.27|136.87|138.29|136.89|138.29|136.89|138.27|136.87|2
1653944480000|2022-05-30 21:01:20|138.28|136.88|138.28|136.88|138.29|136.89|138.27|136.87|5
1653944490000|2022-05-30 21:01:30|138.3|136.9|138.31|136.91|138.31|136.91|138.3|136.9|2
1653944500000|2022-05-30 21:01:40|138.29|136.89|138.28|136.88|138.31|136.91|138.28|136.88|6
1653944510000|2022-05-30 21:01:50|138.27|136.87|138.32|136.92|138.32|136.92|138.27|136.87|5
1653944520000|2022-05-30 21:02:00|138.31|136.91|138.31|136.91|138.31|136.91|138.31|136.91|1
1653944540000|2022-05-30 21:02:20|138.29|136.89|138.3|136.9|138.3|136.9|138.29|136.89|2
1653944550000|2022-05-30 21:02:30|138.31|136.91|138.35|136.95|138.35|136.95|138.3|136.9|6
1653944560000|2022-05-30 21:02:40|138.36|136.96|138.42|137.02|138.42|137.02|138.36|136.96|6
1653944570000|2022-05-30 21:02:50|138.39|136.99|138.35|136.95|138.4|137|138.35|136.95|6
1653944580000|2022-05-30 21:03:00|138.36|136.96|138.36|136.96|138.36|136.96|138.36|136.96|1
1653944590000|2022-05-30 21:03:10|138.35|136.95|138.33|136.93|138.35|136.95|138.33|136.93|3
1653944620000|2022-05-30 21:03:40|138.31|136.91|138.31|136.91|138.31|136.91|138.31|136.91|1
1653944630000|2022-05-30 21:03:50|138.3|136.9|138.29|136.89|138.3|136.9|138.29|136.89|2
1653944640000|2022-05-30 21:04:00|138.28|136.88|138.28|136.88|138.29|136.89|138.28|136.88|3
1653944650000|2022-05-30 21:04:10|138.29|136.89|138.33|136.93|138.37|136.97|138.29|136.89|6
1653944660000|2022-05-30 21:04:20|138.32|136.92|138.31|136.91|138.32|136.92|138.31|136.91|2
1653944670000|2022-05-30 21:04:30|138.3|136.9|138.28|136.88|138.3|136.9|138.28|136.88|3
1653944680000|2022-05-30 21:04:40|138.27|136.87|138.28|136.88|138.28|136.88|138.26|136.86|3
1653944710000|2022-05-30 21:05:10|138.29|136.89|138.32|136.92|138.32|136.92|138.29|136.89|2
1653944720000|2022-05-30 21:05:20|138.33|136.93|138.31|136.91|138.33|136.93|138.31|136.91|3
1653944730000|2022-05-30 21:05:30|138.32|136.92|138.28|136.88|138.32|136.92|138.28|136.88|5
1653944740000|2022-05-30 21:05:40|138.27|136.87|138.27|136.87|138.27|136.87|138.27|136.87|1
1653944750000|2022-05-30 21:05:50|138.28|136.88|138.28|136.88|138.28|136.88|138.28|136.88|1
1653944760000|2022-05-30 21:06:00|138.27|136.87|138.22|136.82|138.27|136.87|138.22|136.82|6
1653944770000|2022-05-30 21:06:10|138.21|136.81|138.19|136.79|138.21|136.81|138.19|136.79|3
1653944780000|2022-05-30 21:06:20|138.18|136.78|138.17|136.77|138.18|136.78|138.17|136.77|2
1653944790000|2022-05-30 21:06:30|138.16|136.76|138.09|136.69|138.16|136.76|138.09|136.69|6
1653944800000|2022-05-30 21:06:40|138.08|136.68|138.1|136.7|138.1|136.7|138.08|136.68|2
1653944810000|2022-05-30 21:06:50|138.09|136.69|138.07|136.67|138.09|136.69|138.07|136.67|3
1653944820000|2022-05-30 21:07:00|138.06|136.66|138.06|136.66|138.06|136.66|138.06|136.66|1
1653944830000|2022-05-30 21:07:10|138.05|136.65|138|136.6|138.05|136.65|137.99|136.59|6
1653944840000|2022-05-30 21:07:20|137.99|136.59|138.11|136.71|138.11|136.71|137.99|136.59|10
1653944850000|2022-05-30 21:07:30|138.12|136.72|138.06|136.66|138.12|136.72|138.06|136.66|8
1653944860000|2022-05-30 21:07:40|138.07|136.67|138.05|136.65|138.07|136.67|138.05|136.65|2
1653944880000|2022-05-30 21:08:00|138.07|136.67|138.07|136.67|138.07|136.67|138.07|136.67|1
1653944890000|2022-05-30 21:08:10|138.06|136.66|138.05|136.65|138.06|136.66|138.05|136.65|2
1653944910000|2022-05-30 21:08:30|138.04|136.64|138.07|136.67|138.07|136.67|138.04|136.64|3
1653944940000|2022-05-30 21:09:00|138.06|136.66|138.04|136.64|138.06|136.66|138.04|136.64|5
1653944950000|2022-05-30 21:09:10|138.05|136.65|138.05|136.65|138.05|136.65|138.04|136.64|3
1653944960000|2022-05-30 21:09:20|138.04|136.64|138.07|136.67|138.07|136.67|138.04|136.64|5
1653944990000|2022-05-30 21:09:50|138.06|136.66|138.06|136.66|138.07|136.67|138.06|136.66|3
1653945000000|2022-05-30 21:10:00|138.1|136.7|138.1|136.7|138.1|136.7|138.1|136.7|1
1653945010000|2022-05-30 21:10:10|138.09|136.69|138.1|136.7|138.1|136.7|138.09|136.69|2
1653945020000|2022-05-30 21:10:20|138.09|136.69|138.13|136.73|138.13|136.73|138.09|136.69|2
1653945030000|2022-05-30 21:10:30|138.14|136.74|138.14|136.74|138.14|136.74|138.14|136.74|1
1653945050000|2022-05-30 21:10:50|138.15|136.75|138.14|136.74|138.15|136.75|138.14|136.74|2
1653945060000|2022-05-30 21:11:00|138.19|136.79|138.28|136.88|138.28|136.88|138.19|136.79|2
1653945070000|2022-05-30 21:11:10|138.32|136.92|138.32|136.92|138.32|136.92|138.32|136.92|1
1653945080000|2022-05-30 21:11:20|138.37|136.97|138.39|136.99|138.39|136.99|138.37|136.97|2
1653945090000|2022-05-30 21:11:30|138.42|137.02|138.4|137|138.42|137.02|138.4|137|2
1653945110000|2022-05-30 21:11:50|138.39|136.99|138.41|137.01|138.43|137.03|138.39|136.99|6
1653945120000|2022-05-30 21:12:00|138.4|137|138.42|137.02|138.42|137.02|138.4|137|3
1653945130000|2022-05-30 21:12:10|138.43|137.03|138.45|137.05|138.45|137.05|138.43|137.03|3
1653945140000|2022-05-30 21:12:20|138.43|137.03|138.51|137.11|138.52|137.12|138.43|137.03|9
1653945150000|2022-05-30 21:12:30|138.52|137.12|138.57|137.17|138.58|137.18|138.52|137.12|5
1653945160000|2022-05-30 21:12:40|138.58|137.18|138.57|137.17|138.58|137.18|138.57|137.17|4
1653945170000|2022-05-30 21:12:50|138.55|137.15|138.47|137.07|138.55|137.15|138.47|137.07|8
1653945180000|2022-05-30 21:13:00|138.42|137.02|138.68|137.28|138.68|137.28|138.4|137|11
1653945190000|2022-05-30 21:13:10|138.67|137.27|138.8|137.4|138.84|137.44|138.66|137.26|19
1653945200000|2022-05-30 21:13:20|138.85|137.45|138.98|137.58|138.98|137.58|138.85|137.45|11
1653945220000|2022-05-30 21:13:40|138.93|137.53|138.88|137.48|138.95|137.55|138.88|137.48|13
1653945230000|2022-05-30 21:13:50|138.87|137.47|138.85|137.45|138.87|137.47|138.82|137.42|9
1653945240000|2022-05-30 21:14:00|138.86|137.46|138.86|137.46|138.87|137.47|138.86|137.46|3
1653945250000|2022-05-30 21:14:10|138.85|137.45|138.79|137.39|138.85|137.45|138.79|137.39|3
1653945260000|2022-05-30 21:14:20|138.78|137.38|138.79|137.39|138.79|137.39|138.78|137.38|2
1653945270000|2022-05-30 21:14:30|138.78|137.38|138.75|137.35|138.8|137.4|138.75|137.35|6
1653945280000|2022-05-30 21:14:40|138.74|137.34|138.74|137.34|138.75|137.35|138.74|137.34|3
1653945290000|2022-05-30 21:14:50|138.73|137.33|138.73|137.33|138.73|137.33|138.72|137.32|3
1653945300000|2022-05-30 21:15:00|138.72|137.32|138.76|137.36|138.77|137.37|138.72|137.32|3
1653945310000|2022-05-30 21:15:10|138.75|137.35|138.75|137.35|138.75|137.35|138.75|137.35|1
1653945320000|2022-05-30 21:15:20|138.76|137.36|138.8|137.4|138.8|137.4|138.76|137.36|4
1653945330000|2022-05-30 21:15:30|138.81|137.41|138.82|137.42|138.82|137.42|138.81|137.41|2
1653945340000|2022-05-30 21:15:40|138.84|137.44|138.89|137.49|138.89|137.49|138.82|137.42|5
1653945350000|2022-05-30 21:15:50|138.92|137.52|138.9|137.5|138.92|137.52|138.9|137.5|2
1653945360000|2022-05-30 21:16:00|138.88|137.48|138.92|137.52|138.94|137.54|138.88|137.48|5
1653945370000|2022-05-30 21:16:10|138.9|137.5|138.92|137.52|138.94|137.54|138.9|137.5|4
1653945390000|2022-05-30 21:16:30|138.9|137.5|138.9|137.5|138.9|137.5|138.9|137.5|1
1653945400000|2022-05-30 21:16:40|138.95|137.55|138.92|137.52|138.95|137.55|138.92|137.52|2
1653945410000|2022-05-30 21:16:50|138.9|137.5|138.99|137.59|138.99|137.59|138.9|137.5|4
1653945420000|2022-05-30 21:17:00|138.98|137.58|138.99|137.59|139|137.6|138.98|137.58|4
1653945430000|2022-05-30 21:17:10|138.98|137.58|139.05|137.65|139.05|137.65|138.98|137.58|8
1653945440000|2022-05-30 21:17:20|139.06|137.66|139.27|137.87|139.27|137.87|139.02|137.62|18
1653945450000|2022-05-30 21:17:30|139.28|137.88|139.53|138.13|139.61|138.21|139.28|137.88|15
1653945460000|2022-05-30 21:17:40|139.52|138.12|139.6|138.2|139.63|138.23|139.52|138.12|10
1653945470000|2022-05-30 21:17:50|139.59|138.19|139.6|138.2|139.66|138.26|139.57|138.17|18
1653945480000|2022-05-30 21:18:00|139.61|138.21|139.66|138.26|139.66|138.26|139.59|138.19|16
1653945490000|2022-05-30 21:18:10|139.7|138.3|139.72|138.32|139.72|138.32|139.66|138.26|12
1653945500000|2022-05-30 21:18:20|139.73|138.33|139.94|138.54|139.94|138.54|139.73|138.33|8
1653945510000|2022-05-30 21:18:30|139.93|138.53|139.89|138.49|139.98|138.58|139.89|138.49|9
1653945520000|2022-05-30 21:18:40|139.88|138.48|139.85|138.45|139.88|138.48|139.82|138.42|9
1653945530000|2022-05-30 21:18:50|139.84|138.44|139.78|138.38|139.84|138.44|139.78|138.38|10
1653945540000|2022-05-30 21:19:00|139.79|138.39|139.83|138.43|139.84|138.44|139.78|138.38|10
1653945550000|2022-05-30 21:19:10|139.84|138.44|139.76|138.36|139.84|138.44|139.76|138.36|7
1653945560000|2022-05-30 21:19:20|139.75|138.35|139.75|138.35|139.75|138.35|139.74|138.34|3
1653945580000|2022-05-30 21:19:40|139.74|138.34|139.79|138.39|139.79|138.39|139.74|138.34|3
1653945590000|2022-05-30 21:19:50|139.8|138.4|139.86|138.46|139.86|138.46|139.8|138.4|5
1653945600000|2022-05-30 21:20:00|139.87|138.47|139.92|138.52|139.94|138.54|139.87|138.47|6
1653945610000|2022-05-30 21:20:10|139.93|138.53|139.91|138.51|139.94|138.54|139.87|138.47|11
1653945620000|2022-05-30 21:20:20|139.92|138.52|139.95|138.55|139.95|138.55|139.92|138.52|11
1653945630000|2022-05-30 21:20:30|139.94|138.54|140.01|138.61|140.03|138.63|139.94|138.54|11
1653945640000|2022-05-30 21:20:40|140.03|138.63|140.06|138.66|140.06|138.66|140.03|138.63|5
1653945650000|2022-05-30 21:20:50|140.04|138.64|140.03|138.63|140.04|138.64|139.98|138.58|11
1653945660000|2022-05-30 21:21:00|140.02|138.62|140|138.6|140.03|138.63|139.96|138.56|13
1653945670000|2022-05-30 21:21:10|140.01|138.61|140.03|138.63|140.03|138.63|140.01|138.61|3
1653945680000|2022-05-30 21:21:20|140.04|138.64|140.03|138.63|140.04|138.64|140|138.6|8
1653945690000|2022-05-30 21:21:30|140.04|138.64|140.03|138.63|140.04|138.64|140.03|138.63|6
1653945700000|2022-05-30 21:21:40|140.04|138.64|140.03|138.63|140.04|138.64|140.03|138.63|6
1653945710000|2022-05-30 21:21:50|140.02|138.62|140.3|138.9|140.3|138.9|140.02|138.62|10
1653945720000|2022-05-30 21:22:00|140.23|138.83|140.4|139|140.43|139.03|140.23|138.83|17
1653945730000|2022-05-30 21:22:10|140.45|139.05|140.41|139.01|140.45|139.05|140.4|139|18
1653945740000|2022-05-30 21:22:20|140.4|139|140.43|139.03|140.43|139.03|140.37|138.97|13
1653945750000|2022-05-30 21:22:30|140.42|139.02|140.59|139.19|140.59|139.19|140.41|139.01|10
1653945760000|2022-05-30 21:22:40|140.65|139.25|140.57|139.17|140.76|139.36|140.54|139.14|23
1653945770000|2022-05-30 21:22:50|140.54|139.14|140.55|139.15|140.59|139.19|140.51|139.11|21
1653945780000|2022-05-30 21:23:00|140.58|139.18|140.55|139.15|140.58|139.18|140.51|139.11|16
1653945790000|2022-05-30 21:23:10|140.54|139.14|140.56|139.16|140.56|139.16|140.51|139.11|11
1653945800000|2022-05-30 21:23:20|140.53|139.13|140.54|139.14|140.56|139.16|140.46|139.06|25
1653945810000|2022-05-30 21:23:30|140.53|139.13|140.54|139.14|140.54|139.14|140.49|139.09|19
1653945820000|2022-05-30 21:23:40|140.53|139.13|140.49|139.09|140.56|139.16|140.49|139.09|8
1653945830000|2022-05-30 21:23:50|140.5|139.1|140.43|139.03|140.5|139.1|140.43|139.03|7
1653945840000|2022-05-30 21:24:00|140.44|139.04|140.32|138.92|140.44|139.04|140.31|138.91|15
1653945850000|2022-05-30 21:24:10|140.34|138.94|140.21|138.81|140.34|138.94|140.17|138.77|21
1653945860000|2022-05-30 21:24:20|140.2|138.8|140.11|138.71|140.22|138.82|140.08|138.68|21
1653945870000|2022-05-30 21:24:30|140.1|138.7|140.06|138.66|140.11|138.71|140.06|138.66|9
1653945880000|2022-05-30 21:24:40|140.05|138.65|140.04|138.64|140.11|138.71|140.04|138.64|6
1653945890000|2022-05-30 21:24:50|140.06|138.66|140.12|138.72|140.12|138.72|140.06|138.66|7
1653945900000|2022-05-30 21:25:00|140.16|138.76|140.15|138.75|140.17|138.77|140.13|138.73|8
1653945910000|2022-05-30 21:25:10|140.14|138.74|140.11|138.71|140.16|138.76|140.1|138.7|13
1653945920000|2022-05-30 21:25:20|140.1|138.7|140.11|138.71|140.12|138.72|140.1|138.7|6
1653945930000|2022-05-30 21:25:30|140.12|138.72|140.12|138.72|140.14|138.74|140.12|138.72|3
1653945940000|2022-05-30 21:25:40|140.14|138.74|140.19|138.79|140.2|138.8|140.11|138.71|9
1653945950000|2022-05-30 21:25:50|140.18|138.78|140.18|138.78|140.18|138.78|140.15|138.75|9
1653945960000|2022-05-30 21:26:00|140.19|138.79|140.18|138.78|140.19|138.79|140.18|138.78|6
1653945970000|2022-05-30 21:26:10|140.2|138.8|140.16|138.76|140.2|138.8|140.15|138.75|7
1653945980000|2022-05-30 21:26:20|140.15|138.75|140.11|138.71|140.15|138.75|140.1|138.7|8
1653945990000|2022-05-30 21:26:30|140.12|138.72|140.07|138.67|140.12|138.72|140.07|138.67|5
1653946000000|2022-05-30 21:26:40|140.06|138.66|140.08|138.68|140.08|138.68|140.05|138.65|11
1653946010000|2022-05-30 21:26:50|140.07|138.67|140.11|138.71|140.13|138.73|140.03|138.63|8
1653946020000|2022-05-30 21:27:00|140.12|138.72|140.18|138.78|140.18|138.78|140.12|138.72|3
1653946030000|2022-05-30 21:27:10|140.19|138.79|140.21|138.81|140.22|138.82|140.18|138.78|6
1653946040000|2022-05-30 21:27:20|140.22|138.82|140.22|138.82|140.22|138.82|140.22|138.82|1
1653946050000|2022-05-30 21:27:30|140.21|138.81|140.2|138.8|140.21|138.81|140.2|138.8|2
1653946060000|2022-05-30 21:27:40|140.21|138.81|140.21|138.81|140.21|138.81|140.19|138.79|7
1653946070000|2022-05-30 21:27:50|140.2|138.8|140.2|138.8|140.2|138.8|140.2|138.8|1
1653946080000|2022-05-30 21:28:00|140.19|138.79|140.2|138.8|140.22|138.82|140.19|138.79|4
1653946090000|2022-05-30 21:28:10|140.19|138.79|140.13|138.73|140.19|138.79|140.13|138.73|10
1653946100000|2022-05-30 21:28:20|140.14|138.74|140.04|138.64|140.14|138.74|140.04|138.64|9
1653946110000|2022-05-30 21:28:30|140.07|138.67|140.11|138.71|140.12|138.72|140.07|138.67|7
1653946120000|2022-05-30 21:28:40|140.1|138.7|139.95|138.55|140.1|138.7|139.95|138.55|11
1653946130000|2022-05-30 21:28:50|139.97|138.57|139.88|138.48|139.98|138.58|139.88|138.48|12
1653946140000|2022-05-30 21:29:00|139.87|138.47|139.89|138.49|139.89|138.49|139.85|138.45|9
1653946150000|2022-05-30 21:29:10|139.9|138.5|139.95|138.55|139.96|138.56|139.9|138.5|15
1653946160000|2022-05-30 21:29:20|139.94|138.54|140.01|138.61|140.01|138.61|139.92|138.52|8
1653946170000|2022-05-30 21:29:30|140.02|138.62|139.99|138.59|140.03|138.63|139.99|138.59|8
1653946180000|2022-05-30 21:29:40|140|138.6|140|138.6|140.01|138.61|139.98|138.58|5
1653946190000|2022-05-30 21:29:50|140.01|138.61|139.91|138.51|140.01|138.61|139.91|138.51|12
1653946200000|2022-05-30 21:30:00|139.9|138.5|139.9|138.5|139.9|138.5|139.9|138.5|1
1653946210000|2022-05-30 21:30:10|139.89|138.49|139.89|138.49|139.89|138.49|139.89|138.49|1
1653946220000|2022-05-30 21:30:20|139.91|138.51|139.95|138.55|139.96|138.56|139.91|138.51|8
1653946230000|2022-05-30 21:30:30|139.96|138.56|139.99|138.59|139.99|138.59|139.96|138.56|3
1653946270000|2022-05-30 21:31:10|139.98|138.58|139.95|138.55|139.98|138.58|139.95|138.55|2
1653946300000|2022-05-30 21:31:40|139.98|138.58|139.95|138.55|139.98|138.58|139.95|138.55|3
1653946320000|2022-05-30 21:32:00|139.94|138.54|139.95|138.55|139.95|138.55|139.94|138.54|2
1653946340000|2022-05-30 21:32:20|139.94|138.54|139.84|138.44|139.94|138.54|139.81|138.41|9
1653946350000|2022-05-30 21:32:30|139.85|138.45|139.81|138.41|139.85|138.45|139.81|138.41|5
1653946360000|2022-05-30 21:32:40|139.82|138.42|139.84|138.44|139.85|138.45|139.8|138.4|6
1653946370000|2022-05-30 21:32:50|139.83|138.43|139.83|138.43|139.83|138.43|139.83|138.43|1
1653946390000|2022-05-30 21:33:10|139.82|138.42|139.8|138.4|139.82|138.42|139.8|138.4|3
1653946400000|2022-05-30 21:33:20|139.79|138.39|139.79|138.39|139.79|138.39|139.79|138.39|1
1653946420000|2022-05-30 21:33:40|139.78|138.38|139.78|138.38|139.79|138.39|139.78|138.38|3
1653946450000|2022-05-30 21:34:10|139.77|138.37|139.76|138.36|139.77|138.37|139.76|138.36|2
1653946460000|2022-05-30 21:34:20|139.77|138.37|139.77|138.37|139.77|138.37|139.77|138.37|1
1653946490000|2022-05-30 21:34:50|139.76|138.36|139.76|138.36|139.76|138.36|139.76|138.36|1
1653946500000|2022-05-30 21:35:00|139.73|138.33|139.73|138.33|139.73|138.33|139.73|138.33|1
1653946510000|2022-05-30 21:35:10|139.72|138.32|139.49|138.09|139.72|138.32|139.49|138.09|8
1653946520000|2022-05-30 21:35:20|139.5|138.1|139.49|138.09|139.5|138.1|139.49|138.09|2
1653946530000|2022-05-30 21:35:30|139.51|138.11|139.42|138.02|139.51|138.11|139.42|138.02|6
1653946540000|2022-05-30 21:35:40|139.41|138.01|139.42|138.02|139.42|138.02|139.41|138.01|4
1653946550000|2022-05-30 21:35:50|139.41|138.01|139.43|138.03|139.43|138.03|139.4|138|4
1653946560000|2022-05-30 21:36:00|139.44|138.04|139.42|138.02|139.45|138.05|139.42|138.02|4
1653946570000|2022-05-30 21:36:10|139.41|138.01|139.42|138.02|139.43|138.03|139.41|138.01|6
1653946580000|2022-05-30 21:36:20|139.43|138.03|139.42|138.02|139.44|138.04|139.41|138.01|11
1653946590000|2022-05-30 21:36:30|139.41|138.01|139.36|137.96|139.41|138.01|139.35|137.95|6
1653946600000|2022-05-30 21:36:40|139.37|137.97|139.22|137.82|139.4|138|139.22|137.82|19
1653946610000|2022-05-30 21:36:50|139.16|137.76|139.05|137.65|139.16|137.76|139.05|137.65|12
1653946620000|2022-05-30 21:37:00|139.04|137.64|138.96|137.56|139.04|137.64|138.96|137.56|8
1653946630000|2022-05-30 21:37:10|138.95|137.55|138.85|137.45|138.95|137.55|138.84|137.44|14
1653946640000|2022-05-30 21:37:20|138.84|137.44|138.84|137.44|138.86|137.46|138.84|137.44|5
1653946650000|2022-05-30 21:37:30|138.83|137.43|138.83|137.43|138.86|137.46|138.83|137.43|10
1653946660000|2022-05-30 21:37:40|138.82|137.42|138.82|137.42|138.84|137.44|138.82|137.42|8
1653946670000|2022-05-30 21:37:50|138.81|137.41|138.91|137.51|138.91|137.51|138.81|137.41|7
1653946680000|2022-05-30 21:38:00|138.9|137.5|138.89|137.49|138.9|137.5|138.89|137.49|2
1653946690000|2022-05-30 21:38:10|138.9|137.5|138.91|137.51|138.91|137.51|138.84|137.44|11
1653946720000|2022-05-30 21:38:40|138.9|137.5|138.91|137.51|138.91|137.51|138.9|137.5|2
1653946730000|2022-05-30 21:38:50|138.94|137.54|138.94|137.54|138.96|137.56|138.93|137.53|5
1653946740000|2022-05-30 21:39:00|138.93|137.53|138.93|137.53|138.97|137.57|138.93|137.53|7
1653946750000|2022-05-30 21:39:10|138.95|137.55|138.95|137.55|138.99|137.59|138.95|137.55|3
1653946760000|2022-05-30 21:39:20|138.94|137.54|138.94|137.54|138.94|137.54|138.93|137.53|3
1653946770000|2022-05-30 21:39:30|138.93|137.53|138.94|137.54|138.94|137.54|138.92|137.52|7
1653946780000|2022-05-30 21:39:40|138.93|137.53|138.91|137.51|138.93|137.53|138.91|137.51|7
1653946790000|2022-05-30 21:39:50|138.92|137.52|138.83|137.43|138.92|137.52|138.83|137.43|7
1653946800000|2022-05-30 21:40:00|138.84|137.44|138.85|137.45|138.88|137.48|138.84|137.44|11
1653946810000|2022-05-30 21:40:10|138.87|137.47|138.85|137.45|138.87|137.47|138.84|137.44|4
1653946830000|2022-05-30 21:40:30|138.87|137.47|138.85|137.45|138.87|137.47|138.85|137.45|8
1653946840000|2022-05-30 21:40:40|138.88|137.48|138.85|137.45|138.88|137.48|138.85|137.45|4
1653946850000|2022-05-30 21:40:50|138.87|137.47|138.83|137.43|138.87|137.47|138.83|137.43|4
1653946860000|2022-05-30 21:41:00|138.84|137.44|138.84|137.44|138.85|137.45|138.84|137.44|3
1653946870000|2022-05-30 21:41:10|138.86|137.46|138.84|137.44|138.86|137.46|138.84|137.44|3
1653946880000|2022-05-30 21:41:20|138.85|137.45|138.84|137.44|138.87|137.47|138.83|137.43|7
1653946890000|2022-05-30 21:41:30|138.83|137.43|138.83|137.43|138.83|137.43|138.83|137.43|1
1653946900000|2022-05-30 21:41:40|138.82|137.42|138.82|137.42|138.82|137.42|138.82|137.42|1
1653946920000|2022-05-30 21:42:00|138.81|137.41|138.82|137.42|138.82|137.42|138.81|137.41|4
1653946940000|2022-05-30 21:42:20|138.83|137.43|138.76|137.36|138.83|137.43|138.76|137.36|7
1653946960000|2022-05-30 21:42:40|138.74|137.34|138.74|137.34|138.74|137.34|138.74|137.34|1
1653946970000|2022-05-30 21:42:50|138.73|137.33|138.74|137.34|138.74|137.34|138.73|137.33|2
1653946980000|2022-05-30 21:43:00|138.73|137.33|138.74|137.34|138.74|137.34|138.73|137.33|2
1653946990000|2022-05-30 21:43:10|138.73|137.33|138.51|137.11|138.74|137.34|138.51|137.11|10
1653947000000|2022-05-30 21:43:20|138.5|137.1|138.34|136.94|138.5|137.1|138.34|136.94|11
1653947010000|2022-05-30 21:43:30|138.33|136.93|138.35|136.95|138.35|136.95|138.33|136.93|5
1653947020000|2022-05-30 21:43:40|138.34|136.94|138.36|136.96|138.37|136.97|138.34|136.94|13
1653947030000|2022-05-30 21:43:50|138.4|137|138.44|137.04|138.45|137.05|138.39|136.99|7
1653947050000|2022-05-30 21:44:10|138.46|137.06|138.45|137.05|138.48|137.08|138.45|137.05|4
1653947070000|2022-05-30 21:44:30|138.43|137.03|138.43|137.03|138.43|137.03|138.42|137.02|3
1653947080000|2022-05-30 21:44:40|138.44|137.04|138.42|137.02|138.44|137.04|138.42|137.02|7
1653947090000|2022-05-30 21:44:50|138.41|137.01|138.37|136.97|138.41|137.01|138.37|136.97|3
1653947100000|2022-05-30 21:45:00|138.36|136.96|138.41|137.01|138.41|137.01|138.36|136.96|6
1653947110000|2022-05-30 21:45:10|138.4|137|137.96|136.56|138.4|137|137.96|136.56|12
1653947120000|2022-05-30 21:45:20|137.97|136.57|138.02|136.62|138.05|136.65|137.96|136.56|12
1653947130000|2022-05-30 21:45:30|138.01|136.61|137.99|136.59|138.02|136.62|137.99|136.59|9
1653947140000|2022-05-30 21:45:40|138|136.6|137.99|136.59|138.02|136.62|137.99|136.59|8
1653947150000|2022-05-30 21:45:50|138|136.6|138.01|136.61|138.01|136.61|137.99|136.59|8
1653947160000|2022-05-30 21:46:00|138|136.6|137.99|136.59|138.02|136.62|137.99|136.59|6
1653947170000|2022-05-30 21:46:10|137.98|136.58|137.99|136.59|137.99|136.59|137.98|136.58|2
1653947180000|2022-05-30 21:46:20|137.98|136.58|137.98|136.58|137.98|136.58|137.98|136.58|1
1653947200000|2022-05-30 21:46:40|137.99|136.59|137.99|136.59|137.99|136.59|137.98|136.58|3
1653947210000|2022-05-30 21:46:50|137.98|136.58|137.98|136.58|137.98|136.58|137.98|136.58|1
1653947220000|2022-05-30 21:47:00|137.97|136.57|138.02|136.62|138.02|136.62|137.96|136.56|9
1653947230000|2022-05-30 21:47:10|138.01|136.61|138|136.6|138.01|136.61|138|136.6|2
1653947240000|2022-05-30 21:47:20|138.02|136.62|138.07|136.67|138.07|136.67|138.02|136.62|6
1653947250000|2022-05-30 21:47:30|138.08|136.68|138.17|136.77|138.17|136.77|138.07|136.67|11
1653947260000|2022-05-30 21:47:40|138.15|136.75|138.1|136.7|138.15|136.75|138.1|136.7|6
1653947270000|2022-05-30 21:47:50|138.13|136.73|138.1|136.7|138.13|136.73|138.09|136.69|5
1653947280000|2022-05-30 21:48:00|138.11|136.71|138.09|136.69|138.11|136.71|138.08|136.68|6
1653947290000|2022-05-30 21:48:10|138.07|136.67|138.08|136.68|138.09|136.69|138.07|136.67|3
1653947300000|2022-05-30 21:48:20|138.09|136.69|138.09|136.69|138.09|136.69|138.08|136.68|5
1653947310000|2022-05-30 21:48:30|138.1|136.7|138.09|136.69|138.1|136.7|138.08|136.68|3
1653947330000|2022-05-30 21:48:50|138.08|136.68|138.09|136.69|138.09|136.69|138.08|136.68|6
1653947340000|2022-05-30 21:49:00|138.08|136.68|138.08|136.68|138.1|136.7|138.07|136.67|4
1653947350000|2022-05-30 21:49:10|138.09|136.69|138.08|136.68|138.09|136.69|138.07|136.67|3
1653947370000|2022-05-30 21:49:30|138.07|136.67|138.09|136.69|138.09|136.69|138.07|136.67|2
1653947380000|2022-05-30 21:49:40|138.1|136.7|138.12|136.72|138.12|136.72|138.1|136.7|4
1653947390000|2022-05-30 21:49:50|138.13|136.73|138.12|136.72|138.13|136.73|138.11|136.71|3
1653947400000|2022-05-30 21:50:00|138.11|136.71|138.09|136.69|138.13|136.73|138.09|136.69|6
1653947410000|2022-05-30 21:50:10|138.1|136.7|138.12|136.72|138.12|136.72|138.1|136.7|3
1653947420000|2022-05-30 21:50:20|138.11|136.71|138.12|136.72|138.12|136.72|138.1|136.7|3
1653947440000|2022-05-30 21:50:40|138.13|136.73|138.14|136.74|138.14|136.74|138.13|136.73|2
1653947450000|2022-05-30 21:50:50|138.18|136.78|138.18|136.78|138.18|136.78|138.16|136.76|4
1653947460000|2022-05-30 21:51:00|138.17|136.77|138.18|136.78|138.18|136.78|138.17|136.77|2
1653947470000|2022-05-30 21:51:10|138.22|136.82|138.22|136.82|138.22|136.82|138.22|136.82|1
1653947480000|2022-05-30 21:51:20|138.29|136.89|138.31|136.91|138.32|136.92|138.29|136.89|3
1653947490000|2022-05-30 21:51:30|138.32|136.92|138.36|136.96|138.36|136.96|138.32|136.92|4
1653947500000|2022-05-30 21:51:40|138.37|136.97|138.39|136.99|138.39|136.99|138.36|136.96|5
1653947510000|2022-05-30 21:51:50|138.38|136.98|138.38|136.98|138.39|136.99|138.38|136.98|3
1653947520000|2022-05-30 21:52:00|138.39|136.99|138.44|137.04|138.44|137.04|138.39|136.99|2
1653947530000|2022-05-30 21:52:10|138.43|137.03|138.44|137.04|138.44|137.04|138.43|137.03|6
1653947540000|2022-05-30 21:52:20|138.43|137.03|138.43|137.03|138.44|137.04|138.43|137.03|5
1653947550000|2022-05-30 21:52:30|138.42|137.02|138.38|136.98|138.42|137.02|138.38|136.98|4
1653947560000|2022-05-30 21:52:40|138.37|136.97|138.36|136.96|138.37|136.97|138.36|136.96|2
1653947570000|2022-05-30 21:52:50|138.37|136.97|138.37|136.97|138.37|136.97|138.37|136.97|1
1653947600000|2022-05-30 21:53:20|138.38|136.98|138.37|136.97|138.38|136.98|138.37|136.97|4
1653947620000|2022-05-30 21:53:40|138.34|136.94|138.32|136.92|138.34|136.94|138.32|136.92|3
1653947630000|2022-05-30 21:53:50|138.31|136.91|138.31|136.91|138.31|136.91|138.3|136.9|3
1653947640000|2022-05-30 21:54:00|138.34|136.94|138.35|136.95|138.35|136.95|138.34|136.94|2
1653947650000|2022-05-30 21:54:10|138.36|136.96|138.36|136.96|138.36|136.96|138.36|136.96|1
1653947670000|2022-05-30 21:54:30|138.35|136.95|138.33|136.93|138.35|136.95|138.33|136.93|2
1653947700000|2022-05-30 21:55:00|138.35|136.95|138.39|136.99|138.39|136.99|138.35|136.95|5
1653947750000|2022-05-30 21:55:50|138.4|137|138.4|137|138.4|137|138.4|137|1
1653947770000|2022-05-30 21:56:10|138.41|137.01|138.48|137.08|138.48|137.08|138.41|137.01|7
1653947780000|2022-05-30 21:56:20|138.49|137.09|138.47|137.07|138.49|137.09|138.47|137.07|3
1653947790000|2022-05-30 21:56:30|138.49|137.09|138.5|137.1|138.5|137.1|138.49|137.09|2
1653947800000|2022-05-30 21:56:40|138.51|137.11|138.55|137.15|138.55|137.15|138.51|137.11|9
1653947810000|2022-05-30 21:56:50|138.54|137.14|138.54|137.14|138.54|137.14|138.53|137.13|3
1653947820000|2022-05-30 21:57:00|138.56|137.16|138.53|137.13|138.57|137.17|138.52|137.12|10
1653947830000|2022-05-30 21:57:10|138.52|137.12|138.51|137.11|138.53|137.13|138.51|137.11|6
1653947840000|2022-05-30 21:57:20|138.52|137.12|138.89|137.49|138.92|137.52|138.52|137.12|16
1653947850000|2022-05-30 21:57:30|138.9|137.5|138.94|137.54|138.98|137.58|138.9|137.5|9
1653947860000|2022-05-30 21:57:40|138.97|137.57|138.96|137.56|138.99|137.59|138.94|137.54|6
1653947880000|2022-05-30 21:58:00|138.94|137.54|138.93|137.53|138.94|137.54|138.93|137.53|2
1653947890000|2022-05-30 21:58:10|138.97|137.57|138.96|137.56|138.97|137.57|138.93|137.53|6
1653947900000|2022-05-30 21:58:20|138.97|137.57|138.99|137.59|138.99|137.59|138.97|137.57|6
1653947910000|2022-05-30 21:58:30|138.98|137.58|138.97|137.57|138.98|137.58|138.96|137.56|4
1653947920000|2022-05-30 21:58:40|138.98|137.58|138.98|137.58|138.98|137.58|138.98|137.58|1
1653947930000|2022-05-30 21:58:50|138.97|137.57|139|137.6|139|137.6|138.97|137.57|3
1653947960000|2022-05-30 21:59:20|138.99|137.59|138.95|137.55|138.99|137.59|138.93|137.53|4
1653947970000|2022-05-30 21:59:30|138.96|137.56|138.94|137.54|138.96|137.56|138.93|137.53|4
1653947980000|2022-05-30 21:59:40|138.96|137.56|138.99|137.59|139|137.6|138.96|137.56|6
1653947990000|2022-05-30 21:59:50|139|137.6|139|137.6|139|137.6|138.99|137.59|3
1653948000000|2022-05-30 22:00:00|139.01|137.61|139.05|137.65|139.05|137.65|138.99|137.59|5
1653948010000|2022-05-30 22:00:10|139.08|137.68|139.14|137.74|139.14|137.74|139.08|137.68|8
1653948020000|2022-05-30 22:00:20|139.15|137.75|139.18|137.78|139.18|137.78|139.14|137.74|4
1653948030000|2022-05-30 22:00:30|139.19|137.79|139.21|137.81|139.21|137.81|139.19|137.79|2
1653948040000|2022-05-30 22:00:40|139.23|137.83|139.24|137.84|139.25|137.85|139.23|137.83|6
1653948060000|2022-05-30 22:01:00|139.23|137.83|139.23|137.83|139.23|137.83|139.23|137.83|1
1653948070000|2022-05-30 22:01:10|139.22|137.82|139.06|137.66|139.22|137.82|139.06|137.66|8
1653948080000|2022-05-30 22:01:20|139.05|137.65|139.05|137.65|139.06|137.66|139.03|137.63|7
1653948090000|2022-05-30 22:01:30|139.08|137.68|139.1|137.7|139.1|137.7|139.08|137.68|2
1653948110000|2022-05-30 22:01:50|139.11|137.71|139.11|137.71|139.11|137.71|139.1|137.7|3
1653948120000|2022-05-30 22:02:00|139.1|137.7|139.03|137.63|139.1|137.7|139.03|137.63|7
1653948130000|2022-05-30 22:02:10|139.02|137.62|139.11|137.71|139.12|137.72|139.02|137.62|8
1653948140000|2022-05-30 22:02:20|139.1|137.7|139.13|137.73|139.16|137.76|139.09|137.69|5
1653948150000|2022-05-30 22:02:30|139.15|137.75|139.03|137.63|139.15|137.75|139.03|137.63|9
1653948160000|2022-05-30 22:02:40|139.04|137.64|139.08|137.68|139.08|137.68|139.02|137.62|6
1653948170000|2022-05-30 22:02:50|139.13|137.73|139.13|137.73|139.21|137.81|139.12|137.72|13
1653948180000|2022-05-30 22:03:00|139.14|137.74|139.13|137.73|139.16|137.76|139.13|137.73|3
1653948190000|2022-05-30 22:03:10|139.15|137.75|139.04|137.64|139.15|137.75|139.04|137.64|6
1653948200000|2022-05-30 22:03:20|139.03|137.63|139.03|137.63|139.03|137.63|139.03|137.63|1
1653948210000|2022-05-30 22:03:30|139.04|137.64|139.08|137.68|139.09|137.69|139.03|137.63|6
1653948240000|2022-05-30 22:04:00|139.06|137.66|139.04|137.64|139.06|137.66|139.03|137.63|7
1653948250000|2022-05-30 22:04:10|139.02|137.62|139.03|137.63|139.03|137.63|139.02|137.62|2
1653948270000|2022-05-30 22:04:30|139.02|137.62|139.02|137.62|139.02|137.62|139.02|137.62|1
1653948280000|2022-05-30 22:04:40|139.01|137.61|139.01|137.61|139.01|137.61|139.01|137.61|1
1653948290000|2022-05-30 22:04:50|139|137.6|138.93|137.53|139|137.6|138.93|137.53|7
1653948300000|2022-05-30 22:05:00|138.92|137.52|138.91|137.51|138.92|137.52|138.91|137.51|4
1653948310000|2022-05-30 22:05:10|138.94|137.54|138.91|137.51|138.94|137.54|138.91|137.51|2
1653948320000|2022-05-30 22:05:20|138.9|137.5|138.9|137.5|138.91|137.51|138.9|137.5|3
1653948330000|2022-05-30 22:05:30|138.91|137.51|138.91|137.51|138.91|137.51|138.91|137.51|1
1653948340000|2022-05-30 22:05:40|138.92|137.52|139.01|137.61|139.02|137.62|138.92|137.52|7
1653948360000|2022-05-30 22:06:00|138.99|137.59|138.92|137.52|138.99|137.59|138.92|137.52|2
1653948370000|2022-05-30 22:06:10|138.95|137.55|138.82|137.42|138.95|137.55|138.82|137.42|4
1653948380000|2022-05-30 22:06:20|138.81|137.41|138.81|137.41|138.82|137.42|138.81|137.41|3
1653948390000|2022-05-30 22:06:30|138.77|137.37|138.87|137.47|138.87|137.47|138.75|137.35|12
1653948400000|2022-05-30 22:06:40|138.88|137.48|138.88|137.48|138.88|137.48|138.88|137.48|1
1653948410000|2022-05-30 22:06:50|138.89|137.49|138.85|137.45|138.89|137.49|138.83|137.43|7
1653948420000|2022-05-30 22:07:00|138.83|137.43|138.82|137.42|138.83|137.43|138.82|137.42|2
1653948430000|2022-05-30 22:07:10|138.84|137.44|138.86|137.46|138.86|137.46|138.82|137.42|3
1653948440000|2022-05-30 22:07:20|138.87|137.47|138.89|137.49|138.89|137.49|138.82|137.42|7
1653948450000|2022-05-30 22:07:30|138.95|137.55|139|137.6|139|137.6|138.93|137.53|11
1653948460000|2022-05-30 22:07:40|139.02|137.62|139.12|137.72|139.12|137.72|139.02|137.62|4
1653948470000|2022-05-30 22:07:50|139.11|137.71|139.09|137.69|139.11|137.71|139.03|137.63|10
1653948480000|2022-05-30 22:08:00|139.08|137.68|139.03|137.63|139.08|137.68|139.03|137.63|5
1653948490000|2022-05-30 22:08:10|139.02|137.62|139.02|137.62|139.03|137.63|139.02|137.62|3
1653948500000|2022-05-30 22:08:20|139.03|137.63|139.03|137.63|139.03|137.63|139.03|137.63|1
1653948510000|2022-05-30 22:08:30|139.06|137.66|139.09|137.69|139.09|137.69|139.06|137.66|3
1653948520000|2022-05-30 22:08:40|139.1|137.7|139.09|137.69|139.1|137.7|139.09|137.69|2
1653948530000|2022-05-30 22:08:50|139.11|137.71|139.17|137.77|139.18|137.78|139.1|137.7|11
1653948540000|2022-05-30 22:09:00|139.18|137.78|139.17|137.77|139.18|137.78|139.17|137.77|2
1653948550000|2022-05-30 22:09:10|139.18|137.78|139.12|137.72|139.18|137.78|139.12|137.72|8
1653948560000|2022-05-30 22:09:20|139.11|137.71|139.17|137.77|139.17|137.77|139.11|137.71|5
1653948570000|2022-05-30 22:09:30|139.18|137.78|139.11|137.71|139.18|137.78|139.09|137.69|8
1653948580000|2022-05-30 22:09:40|139.12|137.72|139.12|137.72|139.12|137.72|139.11|137.71|3
1653948590000|2022-05-30 22:09:50|139.11|137.71|139.14|137.74|139.16|137.76|139.11|137.71|7
1653948600000|2022-05-30 22:10:00|139.13|137.73|139.14|137.74|139.14|137.74|139.13|137.73|2
1653948610000|2022-05-30 22:10:10|139.13|137.73|139.1|137.7|139.14|137.74|139.09|137.69|7
1653948620000|2022-05-30 22:10:20|139.09|137.69|139.01|137.61|139.09|137.69|139.01|137.61|7
1653948630000|2022-05-30 22:10:30|139|137.6|138.96|137.56|139|137.6|138.96|137.56|5
1653948640000|2022-05-30 22:10:40|138.95|137.55|138.93|137.53|138.95|137.55|138.93|137.53|4
1653948650000|2022-05-30 22:10:50|138.92|137.52|138.95|137.55|138.95|137.55|138.92|137.52|2
1653948660000|2022-05-30 22:11:00|138.92|137.52|138.91|137.51|138.92|137.52|138.9|137.5|6
1653948680000|2022-05-30 22:11:20|138.9|137.5|138.9|137.5|138.9|137.5|138.9|137.5|1
1653948690000|2022-05-30 22:11:30|138.89|137.49|138.88|137.48|138.89|137.49|138.88|137.48|2
1653948700000|2022-05-30 22:11:40|138.87|137.47|138.87|137.47|138.87|137.47|138.87|137.47|1
1653948710000|2022-05-30 22:11:50|138.88|137.48|138.77|137.37|138.88|137.48|138.77|137.37|4
1653948720000|2022-05-30 22:12:00|138.76|137.36|138.49|137.09|138.76|137.36|138.49|137.09|19
1653948730000|2022-05-30 22:12:10|138.47|137.07|138.43|137.03|138.47|137.07|138.43|137.03|5
1653948750000|2022-05-30 22:12:30|138.42|137.02|138.51|137.11|138.51|137.11|138.42|137.02|6
1653948760000|2022-05-30 22:12:40|138.53|137.13|138.55|137.15|138.58|137.18|138.53|137.13|6
1653948770000|2022-05-30 22:12:50|138.56|137.16|138.65|137.25|138.65|137.25|138.52|137.12|10
1653948780000|2022-05-30 22:13:00|138.66|137.26|138.61|137.21|138.67|137.27|138.6|137.2|8
1653948790000|2022-05-30 22:13:10|138.6|137.2|138.61|137.21|138.61|137.21|138.6|137.2|2
1653948810000|2022-05-30 22:13:30|138.59|137.19|138.61|137.21|138.61|137.21|138.59|137.19|3
1653948840000|2022-05-30 22:14:00|138.6|137.2|138.59|137.19|138.6|137.2|138.58|137.18|4
1653948850000|2022-05-30 22:14:10|138.58|137.18|138.52|137.12|138.58|137.18|138.52|137.12|6
1653948870000|2022-05-30 22:14:30|138.51|137.11|138.52|137.12|138.52|137.12|138.51|137.11|2
1653948900000|2022-05-30 22:15:00|138.51|137.11|138.5|137.1|138.51|137.11|138.5|137.1|4
1653948920000|2022-05-30 22:15:20|138.49|137.09|138.59|137.19|138.59|137.19|138.49|137.09|5
1653948940000|2022-05-30 22:15:40|138.53|137.13|138.59|137.19|138.6|137.2|138.53|137.13|4
1653948950000|2022-05-30 22:15:50|138.61|137.21|138.58|137.18|138.61|137.21|138.56|137.16|4
1653948960000|2022-05-30 22:16:00|138.55|137.15|138.55|137.15|138.55|137.15|138.55|137.15|1
1653948970000|2022-05-30 22:16:10|138.54|137.14|138.47|137.07|138.55|137.15|138.47|137.07|15
1653948980000|2022-05-30 22:16:20|138.46|137.06|138.44|137.04|138.47|137.07|138.44|137.04|6
1653948990000|2022-05-30 22:16:30|138.43|137.03|138.42|137.02|138.45|137.05|138.42|137.02|8
1653949000000|2022-05-30 22:16:40|138.41|137.01|138.4|137|138.41|137.01|138.4|137|2
1653949010000|2022-05-30 22:16:50|138.41|137.01|138.39|136.99|138.42|137.02|138.38|136.98|6
1653949020000|2022-05-30 22:17:00|138.36|136.96|138.33|136.93|138.36|136.96|138.33|136.93|4
1653949030000|2022-05-30 22:17:10|138.34|136.94|138.33|136.93|138.34|136.94|138.33|136.93|2
1653949040000|2022-05-30 22:17:20|138.32|136.92|138.28|136.88|138.33|136.93|138.28|136.88|6
1653949050000|2022-05-30 22:17:30|138.27|136.87|138.25|136.85|138.27|136.87|138.25|136.85|3
1653949060000|2022-05-30 22:17:40|138.24|136.84|138.1|136.7|138.26|136.86|138.07|136.67|14
1653949070000|2022-05-30 22:17:50|138.09|136.69|138.31|136.91|138.31|136.91|138.09|136.69|13
1653949080000|2022-05-30 22:18:00|138.27|136.87|138.27|136.87|138.31|136.91|138.27|136.87|6
1653949090000|2022-05-30 22:18:10|138.25|136.85|138.07|136.67|138.25|136.85|138|136.6|19
1653949100000|2022-05-30 22:18:20|138.06|136.66|138.06|136.66|138.08|136.68|138.05|136.65|9
1653949110000|2022-05-30 22:18:30|138.05|136.65|138.03|136.63|138.1|136.7|138.03|136.63|11
1653949120000|2022-05-30 22:18:40|138.04|136.64|138.19|136.79|138.19|136.79|138.04|136.64|7
1653949130000|2022-05-30 22:18:50|138.18|136.78|138.2|136.8|138.2|136.8|138.18|136.78|3
1653949150000|2022-05-30 22:19:10|138.19|136.79|138.18|136.78|138.19|136.79|138.18|136.78|2
1653949170000|2022-05-30 22:19:30|138.19|136.79|138.29|136.89|138.29|136.89|138.19|136.79|6
1653949180000|2022-05-30 22:19:40|138.3|136.9|138.3|136.9|138.3|136.9|138.3|136.9|1
1653949190000|2022-05-30 22:19:50|138.29|136.89|138.3|136.9|138.3|136.9|138.29|136.89|2
1653949200000|2022-05-30 22:20:00|138.29|136.89|138.29|136.89|138.3|136.9|138.29|136.89|5
1653949210000|2022-05-30 22:20:10|138.3|136.9|138.3|136.9|138.3|136.9|138.3|136.9|1
1653949220000|2022-05-30 22:20:20|138.29|136.89|138.29|136.89|138.3|136.9|138.29|136.89|3
1653949230000|2022-05-30 22:20:30|138.28|136.88|138.29|136.89|138.29|136.89|138.28|136.88|2
1653949240000|2022-05-30 22:20:40|138.28|136.88|138.28|136.88|138.28|136.88|138.28|136.88|1
1653949250000|2022-05-30 22:20:50|138.29|136.89|138.29|136.89|138.29|136.89|138.29|136.89|1
1653949260000|2022-05-30 22:21:00|138.3|136.9|138.37|136.97|138.37|136.97|138.3|136.9|5
1653949270000|2022-05-30 22:21:10|138.41|137.01|138.42|137.02|138.42|137.02|138.41|137.01|2
1653949280000|2022-05-30 22:21:20|138.41|137.01|138.41|137.01|138.41|137.01|138.41|137.01|1
1653949290000|2022-05-30 22:21:30|138.44|137.04|138.48|137.08|138.48|137.08|138.41|137.01|8
1653949300000|2022-05-30 22:21:40|138.51|137.11|138.61|137.21|138.61|137.21|138.51|137.11|8
1653949310000|2022-05-30 22:21:50|138.6|137.2|138.54|137.14|138.61|137.21|138.54|137.14|4
1653949320000|2022-05-30 22:22:00|138.52|137.12|138.55|137.15|138.55|137.15|138.52|137.12|4
1653949330000|2022-05-30 22:22:10|138.59|137.19|138.59|137.19|138.59|137.19|138.59|137.19|1
1653949380000|2022-05-30 22:23:00|138.6|137.2|138.6|137.2|138.6|137.2|138.6|137.2|1
1653949410000|2022-05-30 22:23:30|138.59|137.19|138.5|137.1|138.59|137.19|138.5|137.1|8
1653949450000|2022-05-30 22:24:10|138.51|137.11|138.57|137.17|138.6|137.2|138.51|137.11|7
1653949460000|2022-05-30 22:24:20|138.61|137.21|138.62|137.22|138.63|137.23|138.61|137.21|4
1653949470000|2022-05-30 22:24:30|138.63|137.23|138.65|137.25|138.65|137.25|138.63|137.23|2
1653949480000|2022-05-30 22:24:40|138.66|137.26|138.7|137.3|138.7|137.3|138.65|137.25|4
1653949490000|2022-05-30 22:24:50|138.69|137.29|138.69|137.29|138.69|137.29|138.69|137.29|1
1653949500000|2022-05-30 22:25:00|138.7|137.3|138.7|137.3|138.7|137.3|138.7|137.3|1
1653949540000|2022-05-30 22:25:40|138.71|137.31|138.74|137.34|138.74|137.34|138.71|137.31|4
1653949550000|2022-05-30 22:25:50|138.7|137.3|138.93|137.53|139.01|137.61|138.7|137.3|12
1653949560000|2022-05-30 22:26:00|138.91|137.51|138.91|137.51|138.97|137.57|138.91|137.51|4
1653949570000|2022-05-30 22:26:10|138.92|137.52|138.91|137.51|138.96|137.56|138.91|137.51|5
1653949580000|2022-05-30 22:26:20|138.95|137.55|138.91|137.51|138.95|137.55|138.91|137.51|3
1653949590000|2022-05-30 22:26:30|138.9|137.5|138.79|137.39|138.9|137.5|138.79|137.39|10
1653949600000|2022-05-30 22:26:40|138.8|137.4|138.8|137.4|138.81|137.41|138.8|137.4|3
1653949620000|2022-05-30 22:27:00|138.81|137.41|138.82|137.42|138.82|137.42|138.81|137.41|2
1653949640000|2022-05-30 22:27:20|138.81|137.41|138.81|137.41|138.81|137.41|138.81|137.41|1
1653949650000|2022-05-30 22:27:30|138.84|137.44|138.84|137.44|138.84|137.44|138.84|137.44|1
1653949660000|2022-05-30 22:27:40|138.87|137.47|138.81|137.41|138.87|137.47|138.81|137.41|4
1653949670000|2022-05-30 22:27:50|138.86|137.46|138.84|137.44|138.86|137.46|138.81|137.41|4
1653949680000|2022-05-30 22:28:00|138.88|137.48|138.83|137.43|138.89|137.49|138.83|137.43|4
1653949690000|2022-05-30 22:28:10|138.82|137.42|138.82|137.42|138.82|137.42|138.81|137.41|3
1653949700000|2022-05-30 22:28:20|138.81|137.41|138.74|137.34|138.84|137.44|138.74|137.34|10
1653949710000|2022-05-30 22:28:30|138.73|137.33|138.73|137.33|138.73|137.33|138.73|137.33|1
1653949730000|2022-05-30 22:28:50|138.72|137.32|138.74|137.34|138.75|137.35|138.72|137.32|6
1653949740000|2022-05-30 22:29:00|138.73|137.33|138.72|137.32|138.73|137.33|138.72|137.32|2
1653949750000|2022-05-30 22:29:10|138.71|137.31|138.49|137.09|138.71|137.31|138.49|137.09|11
1653949760000|2022-05-30 22:29:20|138.52|137.12|138.52|137.12|138.52|137.12|138.52|137.12|1
1653949770000|2022-05-30 22:29:30|138.49|137.09|138.59|137.19|138.64|137.24|138.49|137.09|16
1653949780000|2022-05-30 22:29:40|138.6|137.2|138.67|137.27|138.67|137.27|138.6|137.2|2
1653949790000|2022-05-30 22:29:50|138.68|137.28|138.61|137.21|138.68|137.28|138.61|137.21|6
1653949800000|2022-05-30 22:30:00|138.6|137.2|138.58|137.18|138.61|137.21|138.58|137.18|7
1653949810000|2022-05-30 22:30:10|138.54|137.14|138.52|137.12|138.54|137.14|138.52|137.12|4
1653949820000|2022-05-30 22:30:20|138.51|137.11|138.5|137.1|138.51|137.11|138.5|137.1|2
1653949830000|2022-05-30 22:30:30|138.51|137.11|138.41|137.01|138.51|137.11|138.4|137|8
1653949840000|2022-05-30 22:30:40|138.4|137|138.46|137.06|138.46|137.06|138.4|137|4
1653949860000|2022-05-30 22:31:00|138.49|137.09|138.48|137.08|138.49|137.09|138.48|137.08|4
1653949870000|2022-05-30 22:31:10|138.49|137.09|138.49|137.09|138.49|137.09|138.49|137.09|1
1653949880000|2022-05-30 22:31:20|138.48|137.08|138.41|137.01|138.48|137.08|138.41|137.01|5
1653949890000|2022-05-30 22:31:30|138.4|137|138.38|136.98|138.4|137|138.38|136.98|3
1653949900000|2022-05-30 22:31:40|138.37|136.97|138.38|136.98|138.38|136.98|138.37|136.97|2
1653949910000|2022-05-30 22:31:50|138.37|136.97|138.37|136.97|138.37|136.97|138.37|136.97|1
1653949920000|2022-05-30 22:32:00|138.36|136.96|138.37|136.97|138.37|136.97|138.36|136.96|2
1653949930000|2022-05-30 22:32:10|138.46|137.06|138.42|137.02|138.5|137.1|138.42|137.02|14
1653949940000|2022-05-30 22:32:20|138.43|137.03|138.32|136.92|138.43|137.03|138.32|136.92|12
1653949950000|2022-05-30 22:32:30|138.29|136.89|138.2|136.8|138.29|136.89|138.2|136.8|14
1653949960000|2022-05-30 22:32:40|138.21|136.81|138.24|136.84|138.28|136.88|138.21|136.81|9
1653949980000|2022-05-30 22:33:00|138.26|136.86|138.24|136.84|138.26|136.86|138.22|136.82|4
1653949990000|2022-05-30 22:33:10|138.23|136.83|138.27|136.87|138.27|136.87|138.23|136.83|3
1653950000000|2022-05-30 22:33:20|138.3|136.9|138.41|137.01|138.45|137.05|138.29|136.89|9
1653950010000|2022-05-30 22:33:30|138.43|137.03|138.42|137.02|138.43|137.03|138.41|137.01|3
1653950020000|2022-05-30 22:33:40|138.43|137.03|138.41|137.01|138.43|137.03|138.41|137.01|2
1653950030000|2022-05-30 22:33:50|138.43|137.03|138.41|137.01|138.43|137.03|138.41|137.01|2
1653950040000|2022-05-30 22:34:00|138.43|137.03|138.43|137.03|138.43|137.03|138.43|137.03|1
1653950050000|2022-05-30 22:34:10|138.42|137.02|138.45|137.05|138.45|137.05|138.41|137.01|4
1653950070000|2022-05-30 22:34:30|138.44|137.04|138.42|137.02|138.44|137.04|138.42|137.02|3
1653950080000|2022-05-30 22:34:40|138.41|137.01|138.43|137.03|138.45|137.05|138.4|137|13
1653950090000|2022-05-30 22:34:50|138.42|137.02|138.42|137.02|138.42|137.02|138.42|137.02|1
1653950100000|2022-05-30 22:35:00|138.43|137.03|138.42|137.02|138.43|137.03|138.42|137.02|2
1653950110000|2022-05-30 22:35:10|138.41|137.01|138.41|137.01|138.42|137.02|138.41|137.01|3
1653950130000|2022-05-30 22:35:30|138.37|136.97|138.32|136.92|138.37|136.97|138.32|136.92|5
1653950140000|2022-05-30 22:35:40|138.31|136.91|138.31|136.91|138.32|136.92|138.31|136.91|3
1653950150000|2022-05-30 22:35:50|138.39|136.99|138.39|136.99|138.4|137|138.39|136.99|3
1653950160000|2022-05-30 22:36:00|138.41|137.01|138.41|137.01|138.41|137.01|138.41|137.01|1
1653950170000|2022-05-30 22:36:10|138.42|137.02|138.5|137.1|138.51|137.11|138.42|137.02|11
1653950180000|2022-05-30 22:36:20|138.49|137.09|138.34|136.94|138.49|137.09|138.34|136.94|10
1653950190000|2022-05-30 22:36:30|138.33|136.93|138.28|136.88|138.33|136.93|138.28|136.88|8
1653950230000|2022-05-30 22:37:10|138.26|136.86|138.16|136.76|138.26|136.86|138.1|136.7|10
1653950240000|2022-05-30 22:37:20|138.21|136.81|138.22|136.82|138.22|136.82|138.21|136.81|2
1653950250000|2022-05-30 22:37:30|138.25|136.85|138.29|136.89|138.3|136.9|138.22|136.82|7
1653950260000|2022-05-30 22:37:40|138.28|136.88|138.28|136.88|138.28|136.88|138.28|136.88|1
1653950270000|2022-05-30 22:37:50|138.29|136.89|138.31|136.91|138.31|136.91|138.29|136.89|5
1653950280000|2022-05-30 22:38:00|138.3|136.9|138.3|136.9|138.33|136.93|138.3|136.9|6
1653950290000|2022-05-30 22:38:10|138.31|136.91|138.31|136.91|138.31|136.91|138.31|136.91|1
1653950300000|2022-05-30 22:38:20|138.3|136.9|138.29|136.89|138.3|136.9|138.29|136.89|2
1653950310000|2022-05-30 22:38:30|138.31|136.91|138.29|136.89|138.31|136.91|138.29|136.89|2
1653950320000|2022-05-30 22:38:40|138.31|136.91|138.22|136.82|138.31|136.91|138.22|136.82|4
1653950330000|2022-05-30 22:38:50|138.18|136.78|138.37|136.97|138.38|136.98|138.14|136.74|21
1653950340000|2022-05-30 22:39:00|138.36|136.96|138.36|136.96|138.36|136.96|138.31|136.91|11
1653950350000|2022-05-30 22:39:10|138.32|136.92|138.3|136.9|138.33|136.93|138.3|136.9|5
1653950360000|2022-05-30 22:39:20|138.32|136.92|138.33|136.93|138.34|136.94|138.32|136.92|3
1653950370000|2022-05-30 22:39:30|138.34|136.94|138.37|136.97|138.37|136.97|138.33|136.93|7
1653950390000|2022-05-30 22:39:50|138.34|136.94|138.5|137.1|138.5|137.1|138.32|136.92|12
1653950400000|2022-05-30 22:40:00|138.49|137.09|138.35|136.95|138.49|137.09|138.35|136.95|11
1653950410000|2022-05-30 22:40:10|138.36|136.96|138.42|137.02|138.43|137.03|138.35|136.95|8
1653950420000|2022-05-30 22:40:20|138.41|137.01|138.37|136.97|138.41|137.01|138.34|136.94|7
1653950430000|2022-05-30 22:40:30|138.39|136.99|138.39|136.99|138.39|136.99|138.39|136.99|1
1653950440000|2022-05-30 22:40:40|138.38|136.98|138.42|137.02|138.42|137.02|138.38|136.98|5
1653950450000|2022-05-30 22:40:50|138.43|137.03|138.46|137.06|138.46|137.06|138.43|137.03|3
1653950460000|2022-05-30 22:41:00|138.45|137.05|138.39|136.99|138.46|137.06|138.39|136.99|7
1653950470000|2022-05-30 22:41:10|138.4|137|138.41|137.01|138.41|137.01|138.39|136.99|4
1653950490000|2022-05-30 22:41:30|138.42|137.02|138.41|137.01|138.42|137.02|138.41|137.01|4
1653950500000|2022-05-30 22:41:40|138.42|137.02|138.4|137|138.42|137.02|138.4|137|3
1653950510000|2022-05-30 22:41:50|138.41|137.01|138.4|137|138.42|137.02|138.4|137|4
1653950520000|2022-05-30 22:42:00|138.39|136.99|138.39|136.99|138.39|136.99|138.39|136.99|1
1653950530000|2022-05-30 22:42:10|138.42|137.02|138.49|137.09|138.51|137.11|138.42|137.02|8
1653950540000|2022-05-30 22:42:20|138.5|137.1|138.49|137.09|138.5|137.1|138.49|137.09|2
1653950550000|2022-05-30 22:42:30|138.44|137.04|138.49|137.09|138.49|137.09|138.44|137.04|4
1653950560000|2022-05-30 22:42:40|138.5|137.1|138.55|137.15|138.55|137.15|138.5|137.1|5
1653950570000|2022-05-30 22:42:50|138.57|137.17|138.56|137.16|138.57|137.17|138.56|137.16|2
1653950580000|2022-05-30 22:43:00|138.57|137.17|138.51|137.11|138.57|137.17|138.5|137.1|10
1653950590000|2022-05-30 22:43:10|138.5|137.1|138.48|137.08|138.5|137.1|138.48|137.08|3
1653950600000|2022-05-30 22:43:20|138.49|137.09|138.59|137.19|138.59|137.19|138.49|137.09|7
1653950610000|2022-05-30 22:43:30|138.58|137.18|138.59|137.19|138.59|137.19|138.53|137.13|10
1653950620000|2022-05-30 22:43:40|138.6|137.2|138.6|137.2|138.65|137.25|138.59|137.19|11
1653950630000|2022-05-30 22:43:50|138.59|137.19|138.59|137.19|138.59|137.19|138.59|137.19|1
1653950640000|2022-05-30 22:44:00|138.58|137.18|138.59|137.19|138.6|137.2|138.58|137.18|4
1653950650000|2022-05-30 22:44:10|138.6|137.2|138.67|137.27|138.67|137.27|138.59|137.19|4
1653950660000|2022-05-30 22:44:20|138.66|137.26|138.62|137.22|138.67|137.27|138.61|137.21|7
1653950670000|2022-05-30 22:44:30|138.61|137.21|138.61|137.21|138.63|137.23|138.61|137.21|5
1653950680000|2022-05-30 22:44:40|138.62|137.22|138.49|137.09|138.62|137.22|138.49|137.09|13
1653950690000|2022-05-30 22:44:50|138.5|137.1|138.5|137.1|138.5|137.1|138.5|137.1|1
1653950700000|2022-05-30 22:45:00|138.49|137.09|138.5|137.1|138.5|137.1|138.49|137.09|2
1653950710000|2022-05-30 22:45:10|138.49|137.09|138.43|137.03|138.51|137.11|138.43|137.03|5
1653950720000|2022-05-30 22:45:20|138.42|137.02|138.39|136.99|138.42|137.02|138.39|136.99|4
1653950730000|2022-05-30 22:45:30|138.38|136.98|138.3|136.9|138.38|136.98|138.3|136.9|5
1653950740000|2022-05-30 22:45:40|138.29|136.89|138.28|136.88|138.3|136.9|138.28|136.88|4
1653950760000|2022-05-30 22:46:00|138.27|136.87|138.29|136.89|138.29|136.89|138.23|136.83|7
1653950770000|2022-05-30 22:46:10|138.3|136.9|138.36|136.96|138.37|136.97|138.3|136.9|5
1653950780000|2022-05-30 22:46:20|138.37|136.97|138.37|136.97|138.37|136.97|138.37|136.97|1
1653950790000|2022-05-30 22:46:30|138.33|136.93|138.37|136.97|138.37|136.97|138.33|136.93|3
1653950810000|2022-05-30 22:46:50|138.36|136.96|138.33|136.93|138.36|136.96|138.33|136.93|2
1653950820000|2022-05-30 22:47:00|138.32|136.92|138.35|136.95|138.35|136.95|138.32|136.92|4
1653950840000|2022-05-30 22:47:20|138.36|136.96|138.36|136.96|138.36|136.96|138.36|136.96|1
1653950850000|2022-05-30 22:47:30|138.35|136.95|138.36|136.96|138.36|136.96|138.35|136.95|2
1653950880000|2022-05-30 22:48:00|138.37|136.97|138.37|136.97|138.37|136.97|138.37|136.97|1
1653950890000|2022-05-30 22:48:10|138.38|136.98|138.46|137.06|138.46|137.06|138.38|136.98|4
1653950910000|2022-05-30 22:48:30|138.45|137.05|138.47|137.07|138.47|137.07|138.45|137.05|2
1653950930000|2022-05-30 22:48:50|138.48|137.08|138.48|137.08|138.48|137.08|138.48|137.08|1
1653950940000|2022-05-30 22:49:00|138.44|137.04|138.48|137.08|138.48|137.08|138.4|137|4
1653950990000|2022-05-30 22:49:50|138.47|137.07|138.47|137.07|138.47|137.07|138.47|137.07|1
1653951010000|2022-05-30 22:50:10|138.48|137.08|138.58|137.18|138.58|137.18|138.48|137.08|6
1653951020000|2022-05-30 22:50:20|138.62|137.22|138.57|137.17|138.62|137.22|138.56|137.16|11
1653951040000|2022-05-30 22:50:40|138.61|137.21|138.51|137.11|138.67|137.27|138.51|137.11|15
1653951050000|2022-05-30 22:50:50|138.52|137.12|138.49|137.09|138.52|137.12|138.49|137.09|4
1653951060000|2022-05-30 22:51:00|138.48|137.08|138.4|137|138.48|137.08|138.4|137|6
1653951070000|2022-05-30 22:51:10|138.41|137.01|138.47|137.07|138.47|137.07|138.41|137.01|2
1653951080000|2022-05-30 22:51:20|138.46|137.06|138.4|137|138.46|137.06|138.4|137|7
1653951090000|2022-05-30 22:51:30|138.38|136.98|138.38|136.98|138.38|136.98|138.34|136.94|8
1653951110000|2022-05-30 22:51:50|138.4|137|138.51|137.11|138.52|137.12|138.4|137|9
1653951120000|2022-05-30 22:52:00|138.53|137.13|138.53|137.13|138.53|137.13|138.52|137.12|3
1653951130000|2022-05-30 22:52:10|138.55|137.15|138.55|137.15|138.55|137.15|138.54|137.14|3
1653951140000|2022-05-30 22:52:20|138.54|137.14|138.54|137.14|138.54|137.14|138.54|137.14|1
1653951150000|2022-05-30 22:52:30|138.59|137.19|138.59|137.19|138.59|137.19|138.59|137.19|1
1653951160000|2022-05-30 22:52:40|138.6|137.2|138.65|137.25|138.66|137.26|138.6|137.2|5
1653951170000|2022-05-30 22:52:50|138.64|137.24|138.81|137.41|138.81|137.41|138.64|137.24|8
1653951180000|2022-05-30 22:53:00|138.8|137.4|138.8|137.4|138.81|137.41|138.78|137.38|6
1653951190000|2022-05-30 22:53:10|138.81|137.41|138.8|137.4|138.81|137.41|138.8|137.4|2
1653951200000|2022-05-30 22:53:20|138.81|137.41|138.82|137.42|138.84|137.44|138.81|137.41|4
1653951210000|2022-05-30 22:53:30|138.87|137.47|138.96|137.56|138.96|137.56|138.87|137.47|6
1653951220000|2022-05-30 22:53:40|139.03|137.63|139|137.6|139.03|137.63|138.99|137.59|5
1653951230000|2022-05-30 22:53:50|139.02|137.62|138.97|137.57|139.02|137.62|138.9|137.5|11
1653951240000|2022-05-30 22:54:00|138.98|137.58|138.99|137.59|138.99|137.59|138.97|137.57|3
1653951250000|2022-05-30 22:54:10|139|137.6|139.13|137.73|139.13|137.73|138.99|137.59|7
1653951260000|2022-05-30 22:54:20|139.12|137.72|139.13|137.73|139.13|137.73|139.12|137.72|2
1653951270000|2022-05-30 22:54:30|139.14|137.74|139.13|137.73|139.14|137.74|139.13|137.73|2
1653951280000|2022-05-30 22:54:40|139.07|137.67|139.04|137.64|139.07|137.67|139.04|137.64|5
1653951290000|2022-05-30 22:54:50|139.07|137.67|139.09|137.69|139.1|137.7|139.07|137.67|6
1653951300000|2022-05-30 22:55:00|139.1|137.7|139.09|137.69|139.1|137.7|139.09|137.69|2
1653951320000|2022-05-30 22:55:20|139.08|137.68|139.08|137.68|139.08|137.68|139.08|137.68|1
1653951330000|2022-05-30 22:55:30|139.09|137.69|139.11|137.71|139.12|137.72|139.09|137.69|3
1653951340000|2022-05-30 22:55:40|139.1|137.7|139.09|137.69|139.1|137.7|139.09|137.69|2
1653951350000|2022-05-30 22:55:50|139.1|137.7|139.09|137.69|139.1|137.7|139.09|137.69|2
1653951360000|2022-05-30 22:56:00|139.08|137.68|139.08|137.68|139.09|137.69|139.08|137.68|3
1653951370000|2022-05-30 22:56:10|139.06|137.66|139.07|137.67|139.07|137.67|139.06|137.66|2
1653951380000|2022-05-30 22:56:20|139.06|137.66|139.06|137.66|139.06|137.66|139.06|137.66|1
1653951390000|2022-05-30 22:56:30|139.07|137.67|139.14|137.74|139.15|137.75|139.07|137.67|5
1653951400000|2022-05-30 22:56:40|139.15|137.75|139.11|137.71|139.15|137.75|139.11|137.71|5
1653951410000|2022-05-30 22:56:50|139.12|137.72|139.11|137.71|139.12|137.72|139.11|137.71|2
1653951420000|2022-05-30 22:57:00|139.09|137.69|139.09|137.69|139.12|137.72|139.09|137.69|4
1653951440000|2022-05-30 22:57:20|139.07|137.67|139.12|137.72|139.13|137.73|139.07|137.67|4
1653951450000|2022-05-30 22:57:30|139.09|137.69|139.08|137.68|139.09|137.69|139.08|137.68|2
1653951460000|2022-05-30 22:57:40|139.07|137.67|139.07|137.67|139.07|137.67|139.07|137.67|1
1653951470000|2022-05-30 22:57:50|139.05|137.65|138.89|137.49|139.05|137.65|138.89|137.49|6
1653951480000|2022-05-30 22:58:00|138.9|137.5|138.94|137.54|138.94|137.54|138.9|137.5|4
1653951490000|2022-05-30 22:58:10|138.93|137.53|138.89|137.49|138.93|137.53|138.89|137.49|3
1653951500000|2022-05-30 22:58:20|138.92|137.52|138.87|137.47|138.92|137.52|138.79|137.39|9
1653951510000|2022-05-30 22:58:30|138.88|137.48|138.9|137.5|138.91|137.51|138.88|137.48|4
1653951520000|2022-05-30 22:58:40|138.89|137.49|138.89|137.49|138.89|137.49|138.89|137.49|1
1653951530000|2022-05-30 22:58:50|138.88|137.48|138.9|137.5|138.9|137.5|138.88|137.48|3
1653951540000|2022-05-30 22:59:00|138.89|137.49|138.9|137.5|138.9|137.5|138.89|137.49|2
1653951550000|2022-05-30 22:59:10|138.89|137.49|138.93|137.53|138.93|137.53|138.89|137.49|4
1653951560000|2022-05-30 22:59:20|138.92|137.52|138.88|137.48|138.94|137.54|138.88|137.48|6
1653951570000|2022-05-30 22:59:30|138.89|137.49|138.9|137.5|138.9|137.5|138.89|137.49|2
1653951580000|2022-05-30 22:59:40|138.91|137.51|138.91|137.51|138.91|137.51|138.9|137.5|3
1653951590000|2022-05-30 22:59:50|138.9|137.5|138.98|137.58|138.98|137.58|138.9|137.5|5
1653951600000|2022-05-30 23:00:00|138.99|137.59|139.17|137.77|139.26|137.86|138.99|137.59|13
1653951610000|2022-05-30 23:00:10|139.16|137.76|139.09|137.69|139.17|137.77|139.09|137.69|12
1653951620000|2022-05-30 23:00:20|139.11|137.71|139.1|137.7|139.11|137.71|139.1|137.7|4
1653951640000|2022-05-30 23:00:40|139.11|137.71|139.06|137.66|139.11|137.71|139.06|137.66|7
1653951650000|2022-05-30 23:00:50|139.03|137.63|138.99|137.59|139.04|137.64|138.98|137.58|15
1653951660000|2022-05-30 23:01:00|139.03|137.63|139|137.6|139.08|137.68|139|137.6|8
1653951670000|2022-05-30 23:01:10|139.03|137.63|138.89|137.49|139.03|137.63|138.89|137.49|10
1653951680000|2022-05-30 23:01:20|138.92|137.52|139|137.6|139.01|137.61|138.92|137.52|3
1653951690000|2022-05-30 23:01:30|138.97|137.57|138.92|137.52|138.97|137.57|138.9|137.5|9
1653951700000|2022-05-30 23:01:40|138.91|137.51|138.89|137.49|138.92|137.52|138.89|137.49|8
1653951710000|2022-05-30 23:01:50|138.91|137.51|138.89|137.49|138.91|137.51|138.89|137.49|5
1653951720000|2022-05-30 23:02:00|138.88|137.48|138.88|137.48|138.91|137.51|138.88|137.48|5
1653951730000|2022-05-30 23:02:10|138.87|137.47|138.8|137.4|138.87|137.47|138.79|137.39|6
1653951740000|2022-05-30 23:02:20|138.82|137.42|138.8|137.4|138.82|137.42|138.79|137.39|7
1653951750000|2022-05-30 23:02:30|138.79|137.39|138.78|137.38|138.79|137.39|138.77|137.37|4
1653951760000|2022-05-30 23:02:40|138.8|137.4|138.78|137.38|138.8|137.4|138.77|137.37|3
1653951770000|2022-05-30 23:02:50|138.77|137.37|138.61|137.21|138.78|137.38|138.61|137.21|11
1653951780000|2022-05-30 23:03:00|138.59|137.19|138.5|137.1|138.59|137.19|138.5|137.1|9
1653951790000|2022-05-30 23:03:10|138.51|137.11|138.54|137.14|138.58|137.18|138.5|137.1|10
1653951800000|2022-05-30 23:03:20|138.52|137.12|138.5|137.1|138.53|137.13|138.5|137.1|5
1653951810000|2022-05-30 23:03:30|138.49|137.09|138.49|137.09|138.49|137.09|138.47|137.07|4
1653951820000|2022-05-30 23:03:40|138.48|137.08|138.4|137|138.48|137.08|138.4|137|7
1653951830000|2022-05-30 23:03:50|138.45|137.05|138.5|137.1|138.5|137.1|138.45|137.05|4
1653951840000|2022-05-30 23:04:00|138.51|137.11|138.67|137.27|138.67|137.27|138.51|137.11|10
1653951850000|2022-05-30 23:04:10|138.66|137.26|138.7|137.3|138.7|137.3|138.66|137.26|7
1653951860000|2022-05-30 23:04:20|138.69|137.29|138.72|137.32|138.72|137.32|138.67|137.27|4
1653951870000|2022-05-30 23:04:30|138.74|137.34|138.72|137.32|138.74|137.34|138.72|137.32|2
1653951900000|2022-05-30 23:05:00|138.75|137.35|139.05|137.65|139.05|137.65|138.75|137.35|11
1653951910000|2022-05-30 23:05:10|139.07|137.67|139.11|137.71|139.13|137.73|139.07|137.67|10
1653951920000|2022-05-30 23:05:20|139.1|137.7|139.11|137.71|139.11|137.71|139.1|137.7|2
1653951930000|2022-05-30 23:05:30|139.12|137.72|139.04|137.64|139.12|137.72|139.01|137.61|10
1653951940000|2022-05-30 23:05:40|139.08|137.68|139.18|137.78|139.18|137.78|139.07|137.67|8
1653951950000|2022-05-30 23:05:50|139.19|137.79|139.17|137.77|139.19|137.79|139.17|137.77|3
1653951960000|2022-05-30 23:06:00|139.16|137.76|139.12|137.72|139.16|137.76|139.11|137.71|9
1653951970000|2022-05-30 23:06:10|139.15|137.75|139.11|137.71|139.17|137.77|139.11|137.71|6
1653951980000|2022-05-30 23:06:20|139.1|137.7|139.1|137.7|139.1|137.7|139.1|137.7|1
1653951990000|2022-05-30 23:06:30|139.12|137.72|139.15|137.75|139.18|137.78|139.12|137.72|5
1653952000000|2022-05-30 23:06:40|139.12|137.72|139.13|137.73|139.15|137.75|139.11|137.71|8
1653952010000|2022-05-30 23:06:50|139.11|137.71|139.1|137.7|139.11|137.71|139.1|137.7|2
1653952020000|2022-05-30 23:07:00|139.11|137.71|139.12|137.72|139.12|137.72|139.1|137.7|4
1653952030000|2022-05-30 23:07:10|139.17|137.77|139.18|137.78|139.18|137.78|139.17|137.77|2
1653952040000|2022-05-30 23:07:20|139.19|137.79|139.22|137.82|139.28|137.88|139.19|137.79|11
1653952050000|2022-05-30 23:07:30|139.23|137.83|139.19|137.79|139.23|137.83|139.19|137.79|5
1653952060000|2022-05-30 23:07:40|139.15|137.75|139.12|137.72|139.15|137.75|139.1|137.7|8
1653952070000|2022-05-30 23:07:50|139.14|137.74|139.18|137.78|139.18|137.78|139.12|137.72|4
1653952080000|2022-05-30 23:08:00|139.2|137.8|139.19|137.79|139.2|137.8|139.19|137.79|2
1653952090000|2022-05-30 23:08:10|139.2|137.8|139.23|137.83|139.3|137.9|139.19|137.79|11
1653952100000|2022-05-30 23:08:20|139.24|137.84|139.28|137.88|139.28|137.88|139.24|137.84|3
1653952110000|2022-05-30 23:08:30|139.34|137.94|139.51|138.11|139.53|138.13|139.34|137.94|14
1653952120000|2022-05-30 23:08:40|139.53|138.13|139.55|138.15|139.56|138.16|139.49|138.09|10
1653952130000|2022-05-30 23:08:50|139.52|138.12|139.48|138.08|139.53|138.13|139.48|138.08|11
1653952140000|2022-05-30 23:09:00|139.5|138.1|139.43|138.03|139.5|138.1|139.4|138|7
1653952150000|2022-05-30 23:09:10|139.49|138.09|139.52|138.12|139.52|138.12|139.48|138.08|4
1653952160000|2022-05-30 23:09:20|139.49|138.09|139.41|138.01|139.53|138.13|139.41|138.01|10
1653952170000|2022-05-30 23:09:30|139.4|138|139.33|137.93|139.4|138|139.33|137.93|5
1653952180000|2022-05-30 23:09:40|139.32|137.92|139.37|137.97|139.4|138|139.31|137.91|10
1653952190000|2022-05-30 23:09:50|139.34|137.94|139.32|137.92|139.37|137.97|139.31|137.91|11
1653952200000|2022-05-30 23:10:00|139.31|137.91|139.47|138.07|139.47|138.07|139.31|137.91|10
1653952220000|2022-05-30 23:10:20|139.46|138.06|139.45|138.05|139.46|138.06|139.45|138.05|2
1653952230000|2022-05-30 23:10:30|139.46|138.06|139.52|138.12|139.56|138.16|139.44|138.04|14
1653952240000|2022-05-30 23:10:40|139.53|138.13|139.62|138.22|139.66|138.26|139.53|138.13|13
1653952250000|2022-05-30 23:10:50|139.6|138.2|139.54|138.14|139.6|138.2|139.54|138.14|6
1653952260000|2022-05-30 23:11:00|139.53|138.13|139.54|138.14|139.54|138.14|139.53|138.13|2
1653952270000|2022-05-30 23:11:10|139.53|138.13|139.42|138.02|139.53|138.13|139.42|138.02|10
1653952280000|2022-05-30 23:11:20|139.41|138.01|139.4|138|139.43|138.03|139.4|138|5
1653952290000|2022-05-30 23:11:30|139.39|137.99|139.34|137.94|139.39|137.99|139.32|137.92|8
1653952300000|2022-05-30 23:11:40|139.36|137.96|139.41|138.01|139.41|138.01|139.36|137.96|5
1653952310000|2022-05-30 23:11:50|139.4|138|139.38|137.98|139.4|138|139.38|137.98|5
1653952320000|2022-05-30 23:12:00|139.41|138.01|139.3|137.9|139.41|138.01|139.3|137.9|15
1653952330000|2022-05-30 23:12:10|139.32|137.92|139.32|137.92|139.34|137.94|139.3|137.9|7
1653952340000|2022-05-30 23:12:20|139.3|137.9|139.3|137.9|139.32|137.92|139.3|137.9|3
1653952350000|2022-05-30 23:12:30|139.31|137.91|139.4|138|139.4|138|139.31|137.91|6
1653952360000|2022-05-30 23:12:40|139.41|138.01|139.42|138.02|139.48|138.08|139.41|138.01|7
1653952370000|2022-05-30 23:12:50|139.41|138.01|139.4|138|139.41|138.01|139.4|138|2
1653952380000|2022-05-30 23:13:00|139.36|137.96|139.39|137.99|139.39|137.99|139.32|137.92|8
1653952390000|2022-05-30 23:13:10|139.4|138|139.47|138.07|139.47|138.07|139.39|137.99|10
1653952400000|2022-05-30 23:13:20|139.46|138.06|139.45|138.05|139.46|138.06|139.45|138.05|2
1653952410000|2022-05-30 23:13:30|139.47|138.07|139.42|138.02|139.5|138.1|139.42|138.02|8
1653952420000|2022-05-30 23:13:40|139.41|138.01|139.47|138.07|139.47|138.07|139.41|138.01|6
1653952430000|2022-05-30 23:13:50|139.48|138.08|139.49|138.09|139.49|138.09|139.48|138.08|2
1653952440000|2022-05-30 23:14:00|139.48|138.08|139.49|138.09|139.49|138.09|139.46|138.06|6
1653952450000|2022-05-30 23:14:10|139.48|138.08|139.48|138.08|139.48|138.08|139.45|138.05|6
1653952460000|2022-05-30 23:14:20|139.47|138.07|139.48|138.08|139.48|138.08|139.47|138.07|2
1653952470000|2022-05-30 23:14:30|139.49|138.09|139.55|138.15|139.58|138.18|139.49|138.09|7
1653952480000|2022-05-30 23:14:40|139.58|138.18|139.58|138.18|139.58|138.18|139.58|138.18|1
1653952490000|2022-05-30 23:14:50|139.55|138.15|139.51|138.11|139.55|138.15|139.51|138.11|4
1653952500000|2022-05-30 23:15:00|139.55|138.15|139.54|138.14|139.55|138.15|139.54|138.14|4
1653952510000|2022-05-30 23:15:10|139.57|138.17|139.57|138.17|139.57|138.17|139.57|138.17|1
1653952520000|2022-05-30 23:15:20|139.56|138.16|139.56|138.16|139.56|138.16|139.56|138.16|1
1653952530000|2022-05-30 23:15:30|139.54|138.14|139.49|138.09|139.54|138.14|139.49|138.09|6
1653952540000|2022-05-30 23:15:40|139.48|138.08|139.4|138|139.48|138.08|139.4|138|8
1653952550000|2022-05-30 23:15:50|139.39|137.99|139.5|138.1|139.51|138.11|139.38|137.98|6
1653952560000|2022-05-30 23:16:00|139.47|138.07|139.37|137.97|139.47|138.07|139.37|137.97|9
1653952570000|2022-05-30 23:16:10|139.4|138|139.28|137.88|139.4|138|139.25|137.85|13
1653952580000|2022-05-30 23:16:20|139.29|137.89|139.28|137.88|139.29|137.89|139.24|137.84|7
1653952590000|2022-05-30 23:16:30|139.27|137.87|139.28|137.88|139.29|137.89|139.27|137.87|6
1653952600000|2022-05-30 23:16:40|139.29|137.89|139.39|137.99|139.39|137.99|139.29|137.89|6
1653952610000|2022-05-30 23:16:50|139.4|138|139.43|138.03|139.43|138.03|139.4|138|2
1653952620000|2022-05-30 23:17:00|139.47|138.07|139.47|138.07|139.47|138.07|139.47|138.07|1
1653952630000|2022-05-30 23:17:10|139.48|138.08|139.53|138.13|139.56|138.16|139.48|138.08|5
1653952640000|2022-05-30 23:17:20|139.52|138.12|139.55|138.15|139.59|138.19|139.49|138.09|11
1653952650000|2022-05-30 23:17:30|139.57|138.17|139.5|138.1|139.57|138.17|139.5|138.1|19
1653952660000|2022-05-30 23:17:40|139.48|138.08|139.49|138.09|139.49|138.09|139.48|138.08|2
1653952670000|2022-05-30 23:17:50|139.5|138.1|139.53|138.13|139.53|138.13|139.5|138.1|3
1653952680000|2022-05-30 23:18:00|139.52|138.12|139.52|138.12|139.52|138.12|139.52|138.12|1
1653952690000|2022-05-30 23:18:10|139.5|138.1|139.52|138.12|139.55|138.15|139.5|138.1|3
1653952700000|2022-05-30 23:18:20|139.51|138.11|139.5|138.1|139.53|138.13|139.48|138.08|7
1653952710000|2022-05-30 23:18:30|139.49|138.09|139.56|138.16|139.56|138.16|139.49|138.09|5
1653952720000|2022-05-30 23:18:40|139.55|138.15|139.55|138.15|139.55|138.15|139.5|138.1|7
1653952760000|2022-05-30 23:19:20|139.58|138.18|139.51|138.11|139.58|138.18|139.51|138.11|6
1653952770000|2022-05-30 23:19:30|139.5|138.1|139.52|138.12|139.52|138.12|139.5|138.1|5
1653952780000|2022-05-30 23:19:40|139.51|138.11|139.53|138.13|139.54|138.14|139.51|138.11|3
1653952790000|2022-05-30 23:19:50|139.52|138.12|139.51|138.11|139.55|138.15|139.51|138.11|6
1653952800000|2022-05-30 23:20:00|139.52|138.12|139.5|138.1|139.52|138.12|139.5|138.1|5
1653952810000|2022-05-30 23:20:10|139.55|138.15|139.5|138.1|139.55|138.15|139.5|138.1|3
1653952830000|2022-05-30 23:20:30|139.51|138.11|139.81|138.41|139.83|138.43|139.51|138.11|12
1653952840000|2022-05-30 23:20:40|139.84|138.44|139.76|138.36|139.84|138.44|139.76|138.36|3
1653952850000|2022-05-30 23:20:50|139.72|138.32|139.74|138.34|139.75|138.35|139.71|138.31|4
1653952860000|2022-05-30 23:21:00|139.72|138.32|139.74|138.34|139.75|138.35|139.72|138.32|5
1653952870000|2022-05-30 23:21:10|139.75|138.35|139.81|138.41|139.84|138.44|139.74|138.34|9
1653952880000|2022-05-30 23:21:20|139.8|138.4|139.8|138.4|139.82|138.42|139.8|138.4|3
1653952900000|2022-05-30 23:21:40|139.81|138.41|139.8|138.4|139.81|138.41|139.8|138.4|2
1653952920000|2022-05-30 23:22:00|139.81|138.41|139.81|138.41|139.82|138.42|139.81|138.41|3
1653952930000|2022-05-30 23:22:10|139.82|138.42|139.77|138.37|139.82|138.42|139.77|138.37|7
1653952940000|2022-05-30 23:22:20|139.76|138.36|139.78|138.38|139.79|138.39|139.72|138.32|9
1653952950000|2022-05-30 23:22:30|139.79|138.39|139.78|138.38|139.79|138.39|139.72|138.32|8
1653952960000|2022-05-30 23:22:40|139.77|138.37|139.75|138.35|139.77|138.37|139.75|138.35|3
1653952980000|2022-05-30 23:23:00|139.74|138.34|139.7|138.3|139.74|138.34|139.7|138.3|4
1653952990000|2022-05-30 23:23:10|139.69|138.29|139.52|138.12|139.69|138.29|139.52|138.12|13
1653953000000|2022-05-30 23:23:20|139.51|138.11|139.51|138.11|139.52|138.12|139.51|138.11|5
1653953010000|2022-05-30 23:23:30|139.5|138.1|139.5|138.1|139.51|138.11|139.5|138.1|3
1653953030000|2022-05-30 23:23:50|139.49|138.09|139.49|138.09|139.5|138.1|139.48|138.08|4
1653953040000|2022-05-30 23:24:00|139.48|138.08|139.49|138.09|139.49|138.09|139.47|138.07|6
1653953050000|2022-05-30 23:24:10|139.48|138.08|139.47|138.07|139.48|138.08|139.47|138.07|2
1653953060000|2022-05-30 23:24:20|139.42|138.02|139.41|138.01|139.42|138.02|139.41|138.01|2
1653953070000|2022-05-30 23:24:30|139.42|138.02|139.43|138.03|139.46|138.06|139.42|138.02|6
1653953080000|2022-05-30 23:24:40|139.42|138.02|139.4|138|139.45|138.05|139.4|138|11
1653953090000|2022-05-30 23:24:50|139.41|138.01|139.4|138|139.41|138.01|139.39|137.99|3
1653953100000|2022-05-30 23:25:00|139.39|137.99|139.39|137.99|139.39|137.99|139.39|137.99|1
1653953110000|2022-05-30 23:25:10|139.4|138|139.39|137.99|139.4|138|139.38|137.98|6
1653953120000|2022-05-30 23:25:20|139.4|138|139.4|138|139.4|138|139.38|137.98|4
1653953130000|2022-05-30 23:25:30|139.43|138.03|139.41|138.01|139.43|138.03|139.41|138.01|3
1653953140000|2022-05-30 23:25:40|139.4|138|139.41|138.01|139.41|138.01|139.4|138|2
1653953150000|2022-05-30 23:25:50|139.4|138|139.4|138|139.4|138|139.39|137.99|3
1653953160000|2022-05-30 23:26:00|139.39|137.99|139.4|138|139.4|138|139.39|137.99|2
1653953170000|2022-05-30 23:26:10|139.39|137.99|139.42|138.02|139.43|138.03|139.39|137.99|4
1653953180000|2022-05-30 23:26:20|139.41|138.01|139.37|137.97|139.41|138.01|139.37|137.97|4
1653953190000|2022-05-30 23:26:30|139.41|138.01|139.44|138.04|139.44|138.04|139.39|137.99|4
1653953200000|2022-05-30 23:26:40|139.45|138.05|139.56|138.16|139.56|138.16|139.45|138.05|3
1653953210000|2022-05-30 23:26:50|139.55|138.15|139.51|138.11|139.55|138.15|139.51|138.11|5
1653953220000|2022-05-30 23:27:00|139.49|138.09|139.55|138.15|139.55|138.15|139.49|138.09|4
1653953230000|2022-05-30 23:27:10|139.56|138.16|139.57|138.17|139.57|138.17|139.56|138.16|2
1653953250000|2022-05-30 23:27:30|139.56|138.16|139.51|138.11|139.56|138.16|139.51|138.11|7
1653953260000|2022-05-30 23:27:40|139.5|138.1|139.5|138.1|139.51|138.11|139.49|138.09|4
1653953270000|2022-05-30 23:27:50|139.49|138.09|139.49|138.09|139.49|138.09|139.48|138.08|3
1653953280000|2022-05-30 23:28:00|139.48|138.08|139.48|138.08|139.49|138.09|139.47|138.07|4
1653953290000|2022-05-30 23:28:10|139.49|138.09|139.54|138.14|139.61|138.21|139.49|138.09|11
1653953300000|2022-05-30 23:28:20|139.55|138.15|139.49|138.09|139.58|138.18|139.49|138.09|14
1653953310000|2022-05-30 23:28:30|139.5|138.1|139.5|138.1|139.5|138.1|139.5|138.1|1
1653953320000|2022-05-30 23:28:40|139.49|138.09|139.49|138.09|139.5|138.1|139.47|138.07|5
1653953350000|2022-05-30 23:29:10|139.48|138.08|139.49|138.09|139.49|138.09|139.48|138.08|2
1653953360000|2022-05-30 23:29:20|139.56|138.16|139.55|138.15|139.56|138.16|139.55|138.15|2
1653953370000|2022-05-30 23:29:30|139.54|138.14|139.52|138.12|139.54|138.14|139.52|138.12|3
1653953380000|2022-05-30 23:29:40|139.51|138.11|139.43|138.03|139.51|138.11|139.43|138.03|5
1653953390000|2022-05-30 23:29:50|139.42|138.02|139.41|138.01|139.42|138.02|139.41|138.01|2
1653953400000|2022-05-30 23:30:00|139.43|138.03|139.33|137.93|139.44|138.04|139.33|137.93|8
1653953410000|2022-05-30 23:30:10|139.32|137.92|139.3|137.9|139.36|137.96|139.24|137.84|12
1653953420000|2022-05-30 23:30:20|139.29|137.89|139.25|137.85|139.32|137.92|139.25|137.85|15
1653953430000|2022-05-30 23:30:30|139.24|137.84|139.22|137.82|139.25|137.85|139.22|137.82|4
1653953440000|2022-05-30 23:30:40|139.21|137.81|139.21|137.81|139.21|137.81|139.21|137.81|1
1653953450000|2022-05-30 23:30:50|139.23|137.83|139.22|137.82|139.23|137.83|139.22|137.82|2
1653953460000|2022-05-30 23:31:00|139.21|137.81|139.14|137.74|139.21|137.81|139.14|137.74|5
1653953470000|2022-05-30 23:31:10|139.13|137.73|139.12|137.72|139.15|137.75|139.11|137.71|8
1653953480000|2022-05-30 23:31:20|139.11|137.71|139.11|137.71|139.14|137.74|139.11|137.71|5
1653953490000|2022-05-30 23:31:30|139.1|137.7|139.21|137.81|139.21|137.81|139.1|137.7|15
1653953500000|2022-05-30 23:31:40|139.2|137.8|139.21|137.81|139.22|137.82|139.2|137.8|5
1653953510000|2022-05-30 23:31:50|139.2|137.8|139.2|137.8|139.2|137.8|139.2|137.8|1
1653953520000|2022-05-30 23:32:00|139.22|137.82|139.25|137.85|139.25|137.85|139.2|137.8|5
1653953530000|2022-05-30 23:32:10|139.27|137.87|139.23|137.83|139.27|137.87|139.23|137.83|4
1653953540000|2022-05-30 23:32:20|139.22|137.82|139.23|137.83|139.23|137.83|139.21|137.81|8
1653953550000|2022-05-30 23:32:30|139.22|137.82|139.21|137.81|139.22|137.82|139.2|137.8|6
1653953560000|2022-05-30 23:32:40|139.2|137.8|139.22|137.82|139.23|137.83|139.19|137.79|5
1653953570000|2022-05-30 23:32:50|139.25|137.85|139.27|137.87|139.28|137.88|139.25|137.85|3
1653953580000|2022-05-30 23:33:00|139.29|137.89|139.29|137.89|139.29|137.89|139.29|137.89|1
1653953600000|2022-05-30 23:33:20|139.3|137.9|139.3|137.9|139.32|137.92|139.3|137.9|4
1653953610000|2022-05-30 23:33:30|139.31|137.91|139.3|137.9|139.31|137.91|139.3|137.9|2
1653953620000|2022-05-30 23:33:40|139.29|137.89|139.3|137.9|139.31|137.91|139.29|137.89|3
1653953630000|2022-05-30 23:33:50|139.29|137.89|139.3|137.9|139.31|137.91|139.29|137.89|3
1653953640000|2022-05-30 23:34:00|139.31|137.91|139.31|137.91|139.31|137.91|139.31|137.91|1
1653953660000|2022-05-30 23:34:20|139.3|137.9|139.3|137.9|139.3|137.9|139.3|137.9|1
1653953670000|2022-05-30 23:34:30|139.32|137.92|139.31|137.91|139.32|137.92|139.29|137.89|4
1653953680000|2022-05-30 23:34:40|139.3|137.9|139.3|137.9|139.3|137.9|139.3|137.9|1
1653953690000|2022-05-30 23:34:50|139.31|137.91|139.25|137.85|139.31|137.91|139.25|137.85|8
1653953700000|2022-05-30 23:35:00|139.24|137.84|139.2|137.8|139.24|137.84|139.2|137.8|7
1653953710000|2022-05-30 23:35:10|139.19|137.79|139.37|137.97|139.38|137.98|139.19|137.79|13
1653953720000|2022-05-30 23:35:20|139.38|137.98|139.31|137.91|139.38|137.98|139.31|137.91|7
1653953730000|2022-05-30 23:35:30|139.3|137.9|139.31|137.91|139.31|137.91|139.3|137.9|2
1653953740000|2022-05-30 23:35:40|139.3|137.9|139.31|137.91|139.32|137.92|139.29|137.89|4
1653953750000|2022-05-30 23:35:50|139.3|137.9|139.34|137.94|139.34|137.94|139.3|137.9|6
1653953760000|2022-05-30 23:36:00|139.33|137.93|139.37|137.97|139.38|137.98|139.33|137.93|5
1653953780000|2022-05-30 23:36:20|139.38|137.98|139.39|137.99|139.39|137.99|139.38|137.98|2
1653953790000|2022-05-30 23:36:30|139.4|138|139.41|138.01|139.41|138.01|139.4|138|2
1653953800000|2022-05-30 23:36:40|139.42|138.02|139.41|138.01|139.43|138.03|139.41|138.01|4
1653953810000|2022-05-30 23:36:50|139.42|138.02|139.33|137.93|139.42|138.02|139.33|137.93|8
1653953820000|2022-05-30 23:37:00|139.32|137.92|139.3|137.9|139.32|137.92|139.3|137.9|5
1653953840000|2022-05-30 23:37:20|139.32|137.92|139.41|138.01|139.41|138.01|139.32|137.92|6
1653953850000|2022-05-30 23:37:30|139.4|138|139.34|137.94|139.41|138.01|139.34|137.94|9
1653953860000|2022-05-30 23:37:40|139.33|137.93|139.21|137.81|139.33|137.93|139.21|137.81|12
1653953870000|2022-05-30 23:37:50|139.2|137.8|139.23|137.83|139.23|137.83|139.2|137.8|8
1653953880000|2022-05-30 23:38:00|139.25|137.85|139.3|137.9|139.3|137.9|139.25|137.85|6
1653953890000|2022-05-30 23:38:10|139.31|137.91|139.33|137.93|139.33|137.93|139.31|137.91|3
1653953900000|2022-05-30 23:38:20|139.35|137.95|139.38|137.98|139.38|137.98|139.35|137.95|2
1653953910000|2022-05-30 23:38:30|139.41|138.01|139.4|138|139.41|138.01|139.4|138|2
1653953930000|2022-05-30 23:38:50|139.39|137.99|139.39|137.99|139.39|137.99|139.39|137.99|1
1653953940000|2022-05-30 23:39:00|139.38|137.98|139.38|137.98|139.38|137.98|139.38|137.98|1
1653953950000|2022-05-30 23:39:10|139.37|137.97|139.31|137.91|139.37|137.97|139.3|137.9|6
1653953960000|2022-05-30 23:39:20|139.3|137.9|139.31|137.91|139.31|137.91|139.3|137.9|2
1653953970000|2022-05-30 23:39:30|139.3|137.9|139.36|137.96|139.37|137.97|139.3|137.9|7
1653953980000|2022-05-30 23:39:40|139.35|137.95|139.36|137.96|139.36|137.96|139.34|137.94|4
1653953990000|2022-05-30 23:39:50|139.35|137.95|139.31|137.91|139.35|137.95|139.31|137.91|4
1653954000000|2022-05-30 23:40:00|139.33|137.93|139.35|137.95|139.35|137.95|139.33|137.93|2
1653954020000|2022-05-30 23:40:20|139.36|137.96|139.41|138.01|139.45|138.05|139.36|137.96|5
1653954040000|2022-05-30 23:40:40|139.4|138|139.38|137.98|139.4|138|139.38|137.98|3
1653954050000|2022-05-30 23:40:50|139.37|137.97|139.22|137.82|139.37|137.97|139.22|137.82|12
1653954060000|2022-05-30 23:41:00|139.21|137.81|139.33|137.93|139.37|137.97|139.2|137.8|12
1653954070000|2022-05-30 23:41:10|139.32|137.92|139.31|137.91|139.32|137.92|139.31|137.91|2
1653954090000|2022-05-30 23:41:30|139.3|137.9|139.3|137.9|139.3|137.9|139.3|137.9|1
1653954120000|2022-05-30 23:42:00|139.29|137.89|139.29|137.89|139.29|137.89|139.29|137.89|1
1653954130000|2022-05-30 23:42:10|139.3|137.9|139.21|137.81|139.32|137.92|139.21|137.81|10
1653954140000|2022-05-30 23:42:20|139.2|137.8|139.2|137.8|139.2|137.8|139.2|137.8|1
1653954150000|2022-05-30 23:42:30|139.21|137.81|139.2|137.8|139.21|137.81|139.2|137.8|2
1653954160000|2022-05-30 23:42:40|139.21|137.81|139.22|137.82|139.22|137.82|139.21|137.81|4
1653954170000|2022-05-30 23:42:50|139.21|137.81|139.15|137.75|139.21|137.81|139.14|137.74|4
1653954180000|2022-05-30 23:43:00|139.14|137.74|139.16|137.76|139.17|137.77|139.12|137.72|6
1653954190000|2022-05-30 23:43:10|139.17|137.77|139.17|137.77|139.19|137.79|139.17|137.77|5
1653954200000|2022-05-30 23:43:20|139.18|137.78|139.17|137.77|139.18|137.78|139.15|137.75|5
1653954210000|2022-05-30 23:43:30|139.18|137.78|139.19|137.79|139.19|137.79|139.18|137.78|2
1653954220000|2022-05-30 23:43:40|139.18|137.78|139.19|137.79|139.19|137.79|139.18|137.78|2
1653954230000|2022-05-30 23:43:50|139.18|137.78|139.18|137.78|139.18|137.78|139.18|137.78|1
1653954240000|2022-05-30 23:44:00|139.19|137.79|139.25|137.85|139.25|137.85|139.19|137.79|3
1653954270000|2022-05-30 23:44:30|139.27|137.87|139.27|137.87|139.27|137.87|139.27|137.87|1
1653954290000|2022-05-30 23:44:50|139.29|137.89|139.29|137.89|139.3|137.9|139.29|137.89|3
1653954300000|2022-05-30 23:45:00|139.3|137.9|139.39|137.99|139.41|138.01|139.3|137.9|8
1653954320000|2022-05-30 23:45:20|139.4|138|139.34|137.94|139.4|138|139.3|137.9|7
1653954330000|2022-05-30 23:45:30|139.33|137.93|139.29|137.89|139.33|137.93|139.29|137.89|5
1653954340000|2022-05-30 23:45:40|139.28|137.88|139.29|137.89|139.31|137.91|139.27|137.87|10
1653954350000|2022-05-30 23:45:50|139.3|137.9|139.21|137.81|139.3|137.9|139.21|137.81|9
1653954360000|2022-05-30 23:46:00|139.2|137.8|139.13|137.73|139.21|137.81|139.13|137.73|9
1653954370000|2022-05-30 23:46:10|139.12|137.72|139.1|137.7|139.13|137.73|139.1|137.7|12
1653954380000|2022-05-30 23:46:20|139.09|137.69|139.03|137.63|139.09|137.69|139.03|137.63|5
1653954390000|2022-05-30 23:46:30|139.04|137.64|139.1|137.7|139.11|137.71|139.02|137.62|7
1653954400000|2022-05-30 23:46:40|139.09|137.69|139.1|137.7|139.11|137.71|139.02|137.62|10
1653954420000|2022-05-30 23:47:00|139.09|137.69|139.03|137.63|139.09|137.69|139.03|137.63|6
1653954430000|2022-05-30 23:47:10|139.04|137.64|139.04|137.64|139.04|137.64|139.04|137.64|1
1653954440000|2022-05-30 23:47:20|139.03|137.63|139.01|137.61|139.03|137.63|139.01|137.61|4
1653954450000|2022-05-30 23:47:30|139.05|137.65|138.99|137.59|139.05|137.65|138.99|137.59|4
1653954460000|2022-05-30 23:47:40|139|137.6|139|137.6|139|137.6|139|137.6|1
1653954470000|2022-05-30 23:47:50|139.01|137.61|139.02|137.62|139.06|137.66|139.01|137.61|5
1653954480000|2022-05-30 23:48:00|139.05|137.65|139|137.6|139.05|137.65|139|137.6|6
1653954490000|2022-05-30 23:48:10|139.02|137.62|138.95|137.55|139.02|137.62|138.95|137.55|5
1653954500000|2022-05-30 23:48:20|138.96|137.56|138.97|137.57|138.97|137.57|138.91|137.51|6
1653954510000|2022-05-30 23:48:30|138.96|137.56|138.99|137.59|138.99|137.59|138.96|137.56|2
1653954520000|2022-05-30 23:48:40|139|137.6|139.02|137.62|139.02|137.62|138.99|137.59|10
1653954530000|2022-05-30 23:48:50|139.01|137.61|138.95|137.55|139.01|137.61|138.95|137.55|3
1653954540000|2022-05-30 23:49:00|138.97|137.57|139|137.6|139|137.6|138.94|137.54|4
1653954550000|2022-05-30 23:49:10|138.99|137.59|138.99|137.59|138.99|137.59|138.99|137.59|1
1653954560000|2022-05-30 23:49:20|139|137.6|139.01|137.61|139.02|137.62|139|137.6|3
1653954570000|2022-05-30 23:49:30|139|137.6|139|137.6|139|137.6|139|137.6|1
1653954590000|2022-05-30 23:49:50|138.99|137.59|138.99|137.59|139|137.6|138.99|137.59|3
1653954600000|2022-05-30 23:50:00|139.01|137.61|138.98|137.58|139.01|137.61|138.98|137.58|4
1653954610000|2022-05-30 23:50:10|139|137.6|138.99|137.59|139|137.6|138.99|137.59|6
1653954630000|2022-05-30 23:50:30|139|137.6|139|137.6|139|137.6|138.99|137.59|3
1653954650000|2022-05-30 23:50:50|139.01|137.61|139.01|137.61|139.01|137.61|139.01|137.61|1
1653954660000|2022-05-30 23:51:00|139|137.6|139.04|137.64|139.05|137.65|138.99|137.59|8
1653954670000|2022-05-30 23:51:10|139.06|137.66|139.18|137.78|139.18|137.78|139.06|137.66|8
1653954680000|2022-05-30 23:51:20|139.19|137.79|139.2|137.8|139.21|137.81|139.19|137.79|5
1653954690000|2022-05-30 23:51:30|139.19|137.79|139.2|137.8|139.2|137.8|139.19|137.79|2
1653954700000|2022-05-30 23:51:40|139.19|137.79|139.2|137.8|139.2|137.8|139.19|137.79|4
1653954720000|2022-05-30 23:52:00|139.23|137.83|139.28|137.88|139.28|137.88|139.23|137.83|5
1653954740000|2022-05-30 23:52:20|139.25|137.85|139.22|137.82|139.25|137.85|139.22|137.82|4
1653954750000|2022-05-30 23:52:30|139.21|137.81|139.24|137.84|139.25|137.85|139.21|137.81|6
1653954760000|2022-05-30 23:52:40|139.22|137.82|139.22|137.82|139.22|137.82|139.22|137.82|1
1653954770000|2022-05-30 23:52:50|139.21|137.81|139.28|137.88|139.28|137.88|139.21|137.81|4
1653954780000|2022-05-30 23:53:00|139.29|137.89|139.34|137.94|139.38|137.98|139.29|137.89|10
1653954790000|2022-05-30 23:53:10|139.33|137.93|139.05|137.65|139.34|137.94|139.05|137.65|17
1653954800000|2022-05-30 23:53:20|139.04|137.64|138.94|137.54|139.04|137.64|138.93|137.53|8
1653954810000|2022-05-30 23:53:30|138.95|137.55|138.94|137.54|138.95|137.55|138.93|137.53|6
1653954820000|2022-05-30 23:53:40|138.95|137.55|138.95|137.55|138.95|137.55|138.94|137.54|3
1653954830000|2022-05-30 23:53:50|138.93|137.53|138.92|137.52|138.94|137.54|138.92|137.52|4
1653954840000|2022-05-30 23:54:00|138.94|137.54|138.94|137.54|138.97|137.57|138.92|137.52|6
1653954850000|2022-05-30 23:54:10|138.93|137.53|139.02|137.62|139.02|137.62|138.93|137.53|6
1653954860000|2022-05-30 23:54:20|139.03|137.63|139.04|137.64|139.04|137.64|139.03|137.63|2
1653954870000|2022-05-30 23:54:30|139.03|137.63|139.04|137.64|139.04|137.64|139.01|137.61|4
1653954880000|2022-05-30 23:54:40|139.06|137.66|139.06|137.66|139.06|137.66|139.06|137.66|1
1653954890000|2022-05-30 23:54:50|139.11|137.71|139.11|137.71|139.11|137.71|139.11|137.71|1
1653954910000|2022-05-30 23:55:10|139.13|137.73|139.1|137.7|139.13|137.73|139.09|137.69|6
1653954930000|2022-05-30 23:55:30|139.09|137.69|139.23|137.83|139.23|137.83|139.08|137.68|10
1653954940000|2022-05-30 23:55:40|139.22|137.82|139.22|137.82|139.22|137.82|139.22|137.82|1
1653954950000|2022-05-30 23:55:50|139.21|137.81|139.3|137.9|139.31|137.91|139.21|137.81|7
1653954960000|2022-05-30 23:56:00|139.32|137.92|139.3|137.9|139.32|137.92|139.23|137.83|14
1653954970000|2022-05-30 23:56:10|139.31|137.91|139.25|137.85|139.32|137.92|139.24|137.84|11
1653954980000|2022-05-30 23:56:20|139.26|137.86|139.31|137.91|139.31|137.91|139.24|137.84|6
1653955000000|2022-05-30 23:56:40|139.32|137.92|139.32|137.92|139.32|137.92|139.32|137.92|1
1653955010000|2022-05-30 23:56:50|139.31|137.91|139.31|137.91|139.31|137.91|139.31|137.91|1
1653955020000|2022-05-30 23:57:00|139.32|137.92|139.32|137.92|139.34|137.94|139.32|137.92|4
1653955030000|2022-05-30 23:57:10|139.31|137.91|139.32|137.92|139.34|137.94|139.31|137.91|7
1653955040000|2022-05-30 23:57:20|139.35|137.95|139.42|138.02|139.44|138.04|139.35|137.95|5
1653955050000|2022-05-30 23:57:30|139.4|138|139.4|138|139.4|138|139.4|138|1
1653955060000|2022-05-30 23:57:40|139.41|138.01|139.41|138.01|139.41|138.01|139.41|138.01|1
1653955080000|2022-05-30 23:58:00|139.44|138.04|139.44|138.04|139.44|138.04|139.44|138.04|1
1653955090000|2022-05-30 23:58:10|139.43|138.03|139.41|138.01|139.43|138.03|139.41|138.01|3
1653955100000|2022-05-30 23:58:20|139.4|138|139.41|138.01|139.41|138.01|139.4|138|2
1653955120000|2022-05-30 23:58:40|139.4|138|139.4|138|139.4|138|139.4|138|1
1653955130000|2022-05-30 23:58:50|139.39|137.99|139.39|137.99|139.39|137.99|139.39|137.99|1
1653955140000|2022-05-30 23:59:00|139.38|137.98|139.38|137.98|139.38|137.98|139.38|137.98|1
1653955200000|2022-05-31 00:00:00|139.39|137.99|139.4|138|139.4|138|139.39|137.99|2
1653955210000|2022-05-31 00:00:10|139.38|137.98|139.38|137.98|139.41|138.01|139.38|137.98|3
1653955220000|2022-05-31 00:00:20|139.37|137.97|139.37|137.97|139.37|137.97|139.37|137.97|1
1653955230000|2022-05-31 00:00:30|139.36|137.96|139.22|137.82|139.37|137.97|139.22|137.82|5
1653955240000|2022-05-31 00:00:40|139.23|137.83|139.22|137.82|139.24|137.84|139.22|137.82|5
1653955250000|2022-05-31 00:00:50|139.21|137.81|139.13|137.73|139.21|137.81|139.13|137.73|10
1653955260000|2022-05-31 00:01:00|139.12|137.72|139.07|137.67|139.13|137.73|139.03|137.63|15
1653955270000|2022-05-31 00:01:10|139.08|137.68|139.05|137.65|139.08|137.68|139.03|137.63|6
1653955280000|2022-05-31 00:01:20|139.04|137.64|139.04|137.64|139.04|137.64|139.03|137.63|3
1653955290000|2022-05-31 00:01:30|139.03|137.63|139.08|137.68|139.08|137.68|139.03|137.63|5
1653955300000|2022-05-31 00:01:40|139.03|137.63|139.22|137.82|139.22|137.82|139.03|137.63|14
1653955310000|2022-05-31 00:01:50|139.24|137.84|139.21|137.81|139.24|137.84|139.21|137.81|5
1653955320000|2022-05-31 00:02:00|139.2|137.8|139.22|137.82|139.22|137.82|139.15|137.75|8
1653955330000|2022-05-31 00:02:10|139.21|137.81|139.21|137.81|139.21|137.81|139.21|137.81|1
1653955350000|2022-05-31 00:02:30|139.22|137.82|139.49|138.09|139.49|138.09|139.22|137.82|11
1653955360000|2022-05-31 00:02:40|139.53|138.13|139.6|138.2|139.6|138.2|139.53|138.13|5
1653955370000|2022-05-31 00:02:50|139.61|138.21|139.69|138.29|139.71|138.31|139.61|138.21|7
1653955380000|2022-05-31 00:03:00|139.68|138.28|139.69|138.29|139.69|138.29|139.65|138.25|8
1653955390000|2022-05-31 00:03:10|139.68|138.28|139.64|138.24|139.68|138.28|139.64|138.24|7
1653955400000|2022-05-31 00:03:20|139.65|138.25|139.62|138.22|139.65|138.25|139.61|138.21|9
1653955410000|2022-05-31 00:03:30|139.61|138.21|139.7|138.3|139.7|138.3|139.61|138.21|6
1653955420000|2022-05-31 00:03:40|139.69|138.29|139.66|138.26|139.69|138.29|139.66|138.26|2
1653955430000|2022-05-31 00:03:50|139.67|138.27|139.62|138.22|139.67|138.27|139.62|138.22|6
1653955440000|2022-05-31 00:04:00|139.61|138.21|139.62|138.22|139.62|138.22|139.61|138.21|2
1653955450000|2022-05-31 00:04:10|139.61|138.21|139.62|138.22|139.62|138.22|139.61|138.21|2
1653955460000|2022-05-31 00:04:20|139.63|138.23|139.68|138.28|139.68|138.28|139.63|138.23|3
1653955470000|2022-05-31 00:04:30|139.69|138.29|139.92|138.52|139.95|138.55|139.69|138.29|13
1653955480000|2022-05-31 00:04:40|139.91|138.51|139.84|138.44|139.91|138.51|139.84|138.44|4
1653955490000|2022-05-31 00:04:50|139.83|138.43|139.83|138.43|139.84|138.44|139.83|138.43|3
1653955500000|2022-05-31 00:05:00|139.82|138.42|139.92|138.52|139.95|138.55|139.82|138.42|13
1653955510000|2022-05-31 00:05:10|139.91|138.51|139.93|138.53|139.93|138.53|139.9|138.5|7
1653955520000|2022-05-31 00:05:20|139.99|138.59|139.99|138.59|140.02|138.62|139.99|138.59|8
1653955530000|2022-05-31 00:05:30|139.98|138.58|139.94|138.54|139.99|138.59|139.94|138.54|8
1653955540000|2022-05-31 00:05:40|139.97|138.57|140.01|138.61|140.01|138.61|139.96|138.56|10
1653955550000|2022-05-31 00:05:50|140.02|138.62|140.14|138.74|140.14|138.74|140.01|138.61|8
1653955570000|2022-05-31 00:06:10|140.13|138.73|140.14|138.74|140.18|138.78|140.12|138.72|11
1653955580000|2022-05-31 00:06:20|140.16|138.76|140.14|138.74|140.16|138.76|140.13|138.73|4
1653955590000|2022-05-31 00:06:30|140.12|138.72|140.23|138.83|140.24|138.84|140.12|138.72|12
1653955600000|2022-05-31 00:06:40|140.22|138.82|140.21|138.81|140.22|138.82|140.15|138.75|10
1653955610000|2022-05-31 00:06:50|140.19|138.79|140.19|138.79|140.2|138.8|140.18|138.78|4
1653955620000|2022-05-31 00:07:00|140.18|138.78|140.2|138.8|140.2|138.8|140.18|138.78|3
1653955630000|2022-05-31 00:07:10|140.21|138.81|140.21|138.81|140.21|138.81|140.21|138.81|1
1653955640000|2022-05-31 00:07:20|140.2|138.8|140.12|138.72|140.2|138.8|140.12|138.72|10
1653955650000|2022-05-31 00:07:30|140.13|138.73|140.14|138.74|140.15|138.75|140.12|138.72|6
1653955660000|2022-05-31 00:07:40|140.15|138.75|140.19|138.79|140.2|138.8|140.14|138.74|9
1653955680000|2022-05-31 00:08:00|140.18|138.78|140.1|138.7|140.18|138.78|140.09|138.69|10
1653955690000|2022-05-31 00:08:10|140.09|138.69|139.96|138.56|140.1|138.7|139.96|138.56|10
1653955700000|2022-05-31 00:08:20|139.95|138.55|139.91|138.51|139.95|138.55|139.9|138.5|11
1653955710000|2022-05-31 00:08:30|139.92|138.52|139.98|138.58|139.98|138.58|139.92|138.52|8
1653955720000|2022-05-31 00:08:40|139.97|138.57|140.09|138.69|140.09|138.69|139.97|138.57|7
1653955730000|2022-05-31 00:08:50|140.12|138.72|140.2|138.8|140.2|138.8|140.12|138.72|5
1653955750000|2022-05-31 00:09:10|140.21|138.81|140.21|138.81|140.22|138.82|140.21|138.81|3
1653955760000|2022-05-31 00:09:20|140.22|138.82|140.23|138.83|140.23|138.83|140.21|138.81|6
1653955770000|2022-05-31 00:09:30|140.22|138.82|140.21|138.81|140.22|138.82|140.21|138.81|2
1653955780000|2022-05-31 00:09:40|140.2|138.8|140.2|138.8|140.2|138.8|140.19|138.79|5
1653955800000|2022-05-31 00:10:00|140.19|138.79|140.19|138.79|140.19|138.79|140.18|138.78|3
1653955810000|2022-05-31 00:10:10|140.18|138.78|140.19|138.79|140.19|138.79|140.18|138.78|2
1653955820000|2022-05-31 00:10:20|140.21|138.81|140.23|138.83|140.27|138.87|140.21|138.81|7
1653955830000|2022-05-31 00:10:30|140.24|138.84|140.38|138.98|140.39|138.99|140.24|138.84|10
1653955840000|2022-05-31 00:10:40|140.39|138.99|140.34|138.94|140.39|138.99|140.34|138.94|6
1653955850000|2022-05-31 00:10:50|140.33|138.93|140.38|138.98|140.39|138.99|140.31|138.91|13
1653955860000|2022-05-31 00:11:00|140.39|138.99|140.46|139.06|140.47|139.07|140.39|138.99|6
1653955870000|2022-05-31 00:11:10|140.45|139.05|140.49|139.09|140.5|139.1|140.45|139.05|6
1653955880000|2022-05-31 00:11:20|140.48|139.08|140.32|138.92|140.48|139.08|140.31|138.91|15
1653955890000|2022-05-31 00:11:30|140.31|138.91|140.29|138.89|140.31|138.91|140.29|138.89|7
1653955900000|2022-05-31 00:11:40|140.25|138.85|140.1|138.7|140.25|138.85|140.1|138.7|13
1653955910000|2022-05-31 00:11:50|140.09|138.69|140.03|138.63|140.1|138.7|140.03|138.63|7
1653955920000|2022-05-31 00:12:00|140.04|138.64|139.91|138.51|140.04|138.64|139.91|138.51|14
1653955950000|2022-05-31 00:12:30|139.92|138.52|139.93|138.53|139.98|138.58|139.92|138.52|6
1653955960000|2022-05-31 00:12:40|139.94|138.54|139.93|138.53|139.99|138.59|139.93|138.53|8
1653955970000|2022-05-31 00:12:50|139.92|138.52|140|138.6|140|138.6|139.92|138.52|10
1653955980000|2022-05-31 00:13:00|140.01|138.61|140.02|138.62|140.02|138.62|140.01|138.61|2
1653955990000|2022-05-31 00:13:10|140.01|138.61|139.95|138.55|140.01|138.61|139.94|138.54|5
1653956000000|2022-05-31 00:13:20|139.93|138.53|139.85|138.45|139.96|138.56|139.85|138.45|9
1653956010000|2022-05-31 00:13:30|139.82|138.42|139.81|138.41|139.82|138.42|139.75|138.35|11
1653956020000|2022-05-31 00:13:40|139.8|138.4|139.74|138.34|139.82|138.42|139.74|138.34|12
1653956030000|2022-05-31 00:13:50|139.73|138.33|139.73|138.33|139.76|138.36|139.73|138.33|4
1653956040000|2022-05-31 00:14:00|139.72|138.32|139.71|138.31|139.72|138.32|139.71|138.31|4
1653956050000|2022-05-31 00:14:10|139.72|138.32|139.71|138.31|139.73|138.33|139.71|138.31|6
1653956060000|2022-05-31 00:14:20|139.72|138.32|139.71|138.31|139.72|138.32|139.71|138.31|4
1653956070000|2022-05-31 00:14:30|139.7|138.3|139.46|138.06|139.7|138.3|139.46|138.06|11
1653956080000|2022-05-31 00:14:40|139.45|138.05|139.43|138.03|139.5|138.1|139.41|138.01|18
1653956090000|2022-05-31 00:14:50|139.41|138.01|139.34|137.94|139.41|138.01|139.34|137.94|7
1653956100000|2022-05-31 00:15:00|139.33|137.93|139.32|137.92|139.41|138.01|139.3|137.9|14
1653956110000|2022-05-31 00:15:10|139.31|137.91|139.26|137.86|139.32|137.92|139.25|137.85|12
1653956120000|2022-05-31 00:15:20|139.25|137.85|139.33|137.93|139.34|137.94|139.22|137.82|8
1653956130000|2022-05-31 00:15:30|139.35|137.95|139.39|137.99|139.39|137.99|139.33|137.93|6
1653956140000|2022-05-31 00:15:40|139.38|137.98|139.38|137.98|139.39|137.99|139.38|137.98|3
1653956160000|2022-05-31 00:16:00|139.39|137.99|139.42|138.02|139.47|138.07|139.38|137.98|8
1653956170000|2022-05-31 00:16:10|139.41|138.01|139.4|138|139.41|138.01|139.4|138|2
1653956180000|2022-05-31 00:16:20|139.41|138.01|139.41|138.01|139.41|138.01|139.41|138.01|1
1653956200000|2022-05-31 00:16:40|139.38|137.98|139.39|137.99|139.39|137.99|139.34|137.94|9
1653956210000|2022-05-31 00:16:50|139.36|137.96|139.34|137.94|139.36|137.96|139.34|137.94|3
1653956220000|2022-05-31 00:17:00|139.33|137.93|139.33|137.93|139.33|137.93|139.33|137.93|1
1653956230000|2022-05-31 00:17:10|139.34|137.94|139.35|137.95|139.36|137.96|139.34|137.94|4
1653956240000|2022-05-31 00:17:20|139.34|137.94|139.33|137.93|139.34|137.94|139.33|137.93|4
1653956250000|2022-05-31 00:17:30|139.32|137.92|139.32|137.92|139.32|137.92|139.32|137.92|1
1653956260000|2022-05-31 00:17:40|139.31|137.91|139.23|137.83|139.32|137.92|139.23|137.83|9
1653956270000|2022-05-31 00:17:50|139.24|137.84|139.25|137.85|139.25|137.85|139.24|137.84|2
1653956280000|2022-05-31 00:18:00|139.27|137.87|139.25|137.85|139.27|137.87|139.25|137.85|7
1653956290000|2022-05-31 00:18:10|139.24|137.84|139.24|137.84|139.24|137.84|139.24|137.84|1
1653956300000|2022-05-31 00:18:20|139.23|137.83|139.23|137.83|139.24|137.84|139.22|137.82|4
1653956310000|2022-05-31 00:18:30|139.22|137.82|139.22|137.82|139.22|137.82|139.22|137.82|1
1653956330000|2022-05-31 00:18:50|139.23|137.83|139.24|137.84|139.25|137.85|139.23|137.83|3
1653956340000|2022-05-31 00:19:00|139.23|137.83|139.25|137.85|139.26|137.86|139.23|137.83|5
1653956350000|2022-05-31 00:19:10|139.23|137.83|139.23|137.83|139.23|137.83|139.23|137.83|1
1653956360000|2022-05-31 00:19:20|139.22|137.82|139.22|137.82|139.22|137.82|139.22|137.82|1
1653956370000|2022-05-31 00:19:30|139.23|137.83|139.23|137.83|139.24|137.84|139.23|137.83|3
1653956390000|2022-05-31 00:19:50|139.22|137.82|139.23|137.83|139.23|137.83|139.22|137.82|2
1653956400000|2022-05-31 00:20:00|139.25|137.85|139.34|137.94|139.34|137.94|139.25|137.85|5
1653956410000|2022-05-31 00:20:10|139.36|137.96|139.34|137.94|139.36|137.96|139.34|137.94|3
1653956420000|2022-05-31 00:20:20|139.35|137.95|139.26|137.86|139.35|137.95|139.25|137.85|10
1653956430000|2022-05-31 00:20:30|139.25|137.85|139.24|137.84|139.27|137.87|139.24|137.84|4
1653956440000|2022-05-31 00:20:40|139.23|137.83|139.25|137.85|139.25|137.85|139.23|137.83|3
1653956450000|2022-05-31 00:20:50|139.23|137.83|139.23|137.83|139.23|137.83|139.23|137.83|1
1653956460000|2022-05-31 00:21:00|139.22|137.82|138.94|137.54|139.22|137.82|138.94|137.54|17
1653956470000|2022-05-31 00:21:10|138.93|137.53|139|137.6|139.01|137.61|138.93|137.53|6
1653956480000|2022-05-31 00:21:20|139.01|137.61|139|137.6|139.01|137.61|138.9|137.5|12
1653956490000|2022-05-31 00:21:30|139.01|137.61|139.07|137.67|139.07|137.67|139.01|137.61|6
1653956500000|2022-05-31 00:21:40|139.08|137.68|139.12|137.72|139.13|137.73|139.06|137.66|7
1653956510000|2022-05-31 00:21:50|139.1|137.7|139.03|137.63|139.1|137.7|139.03|137.63|4
1653956520000|2022-05-31 00:22:00|139.04|137.64|139.04|137.64|139.04|137.64|139.04|137.64|1
1653956530000|2022-05-31 00:22:10|139.06|137.66|139.12|137.72|139.12|137.72|139.05|137.65|8
1653956540000|2022-05-31 00:22:20|139.1|137.7|139.1|137.7|139.11|137.71|139.1|137.7|3
1653956560000|2022-05-31 00:22:40|139.12|137.72|139.13|137.73|139.13|137.73|139.12|137.72|2
1653956570000|2022-05-31 00:22:50|139.12|137.72|139.1|137.7|139.12|137.72|139.1|137.7|3
1653956580000|2022-05-31 00:23:00|139.11|137.71|139.12|137.72|139.13|137.73|139.11|137.71|8
1653956590000|2022-05-31 00:23:10|139.13|137.73|139.14|137.74|139.2|137.8|139.12|137.72|11
1653956600000|2022-05-31 00:23:20|139.15|137.75|139.14|137.74|139.15|137.75|139.13|137.73|6
1653956610000|2022-05-31 00:23:30|139.13|137.73|139.12|137.72|139.15|137.75|139.12|137.72|10
1653956630000|2022-05-31 00:23:50|139.13|137.73|139.15|137.75|139.23|137.83|139.13|137.73|11
1653956640000|2022-05-31 00:24:00|139.16|137.76|139.2|137.8|139.2|137.8|139.16|137.76|4
1653956660000|2022-05-31 00:24:20|139.19|137.79|139.24|137.84|139.24|137.84|139.19|137.79|6
1653956670000|2022-05-31 00:24:30|139.25|137.85|139.23|137.83|139.25|137.85|139.23|137.83|2
1653956680000|2022-05-31 00:24:40|139.24|137.84|139.2|137.8|139.25|137.85|139.2|137.8|5
1653956700000|2022-05-31 00:25:00|139.18|137.78|139.15|137.75|139.18|137.78|139.14|137.74|6
1653956710000|2022-05-31 00:25:10|139.16|137.76|139.23|137.83|139.24|137.84|139.16|137.76|6
1653956720000|2022-05-31 00:25:20|139.24|137.84|139.15|137.75|139.24|137.84|139.15|137.75|7
1653956730000|2022-05-31 00:25:30|139.14|137.74|139.12|137.72|139.14|137.74|139.12|137.72|3
1653956740000|2022-05-31 00:25:40|139.11|137.71|139.12|137.72|139.12|137.72|139.11|137.71|2
1653956750000|2022-05-31 00:25:50|139.11|137.71|139.11|137.71|139.11|137.71|139.11|137.71|1
1653956770000|2022-05-31 00:26:10|139.14|137.74|139.14|137.74|139.15|137.75|139.14|137.74|3
1653956780000|2022-05-31 00:26:20|139.15|137.75|139.06|137.66|139.15|137.75|139.05|137.65|7
1653956790000|2022-05-31 00:26:30|139.04|137.64|139.11|137.71|139.11|137.71|139.04|137.64|7
1653956800000|2022-05-31 00:26:40|139.05|137.65|139.06|137.66|139.06|137.66|139.05|137.65|2
1653956810000|2022-05-31 00:26:50|139.09|137.69|139.1|137.7|139.1|137.7|139.09|137.69|2
1653956820000|2022-05-31 00:27:00|139.09|137.69|138.96|137.56|139.09|137.69|138.96|137.56|9
1653956840000|2022-05-31 00:27:20|138.95|137.55|139.02|137.62|139.03|137.63|138.95|137.55|4
1653956850000|2022-05-31 00:27:30|139.05|137.65|139.05|137.65|139.05|137.65|139.05|137.65|1
1653956860000|2022-05-31 00:27:40|139.03|137.63|139.11|137.71|139.12|137.72|139.03|137.63|6
1653956870000|2022-05-31 00:27:50|139.12|137.72|139.11|137.71|139.12|137.72|139.11|137.71|2
1653956880000|2022-05-31 00:28:00|139.1|137.7|139.1|137.7|139.12|137.72|139.1|137.7|7
1653956890000|2022-05-31 00:28:10|139.16|137.76|139.13|137.73|139.19|137.79|139.13|137.73|7
1653956900000|2022-05-31 00:28:20|139.14|137.74|139.13|137.73|139.14|137.74|139.13|137.73|2
1653956910000|2022-05-31 00:28:30|139.14|137.74|139.14|137.74|139.15|137.75|139.13|137.73|5
1653956920000|2022-05-31 00:28:40|139.16|137.76|139.14|137.74|139.16|137.76|139.14|137.74|2
1653956930000|2022-05-31 00:28:50|139.16|137.76|139.14|137.74|139.16|137.76|139.12|137.72|3
1653956950000|2022-05-31 00:29:10|139.21|137.81|139.25|137.85|139.25|137.85|139.21|137.81|2
1653956960000|2022-05-31 00:29:20|139.32|137.92|139.31|137.91|139.32|137.92|139.31|137.91|4
1653956970000|2022-05-31 00:29:30|139.33|137.93|139.32|137.92|139.33|137.93|139.3|137.9|3
1653956980000|2022-05-31 00:29:40|139.29|137.89|139.22|137.82|139.29|137.89|139.22|137.82|7
1653957000000|2022-05-31 00:30:00|139.23|137.83|139.25|137.85|139.25|137.85|139.23|137.83|2
1653957010000|2022-05-31 00:30:10|139.24|137.84|139.21|137.81|139.24|137.84|139.21|137.81|3
1653957020000|2022-05-31 00:30:20|139.2|137.8|139.2|137.8|139.2|137.8|139.2|137.8|1
1653957030000|2022-05-31 00:30:30|139.21|137.81|139.21|137.81|139.21|137.81|139.2|137.8|3
1653957040000|2022-05-31 00:30:40|139.2|137.8|139.19|137.79|139.2|137.8|139.19|137.79|2
1653957050000|2022-05-31 00:30:50|139.2|137.8|139.19|137.79|139.2|137.8|139.19|137.79|2
1653957060000|2022-05-31 00:31:00|139.18|137.78|139.18|137.78|139.19|137.79|139.18|137.78|3
1653957070000|2022-05-31 00:31:10|139.16|137.76|139.1|137.7|139.16|137.76|139.1|137.7|6
1653957080000|2022-05-31 00:31:20|139.09|137.69|139.05|137.65|139.09|137.69|139.05|137.65|3
1653957090000|2022-05-31 00:31:30|139.06|137.66|139.05|137.65|139.06|137.66|139.05|137.65|2
1653957100000|2022-05-31 00:31:40|139.04|137.64|139.04|137.64|139.08|137.68|139.04|137.64|4
1653957110000|2022-05-31 00:31:50|139.03|137.63|139.03|137.63|139.07|137.67|139.03|137.63|3
1653957130000|2022-05-31 00:32:10|139.07|137.67|139.11|137.71|139.13|137.73|139.03|137.63|8
1653957140000|2022-05-31 00:32:20|139.06|137.66|139.04|137.64|139.06|137.66|139.04|137.64|5
1653957150000|2022-05-31 00:32:30|139.03|137.63|139.04|137.64|139.04|137.64|139.03|137.63|2
1653957160000|2022-05-31 00:32:40|139.03|137.63|139.13|137.73|139.13|137.73|139.03|137.63|5
1653957180000|2022-05-31 00:33:00|139.12|137.72|139.11|137.71|139.12|137.72|139.11|137.71|2
1653957200000|2022-05-31 00:33:20|139.13|137.73|139.13|137.73|139.13|137.73|139.13|137.73|1
1653957210000|2022-05-31 00:33:30|139.12|137.72|139.12|137.72|139.12|137.72|139.12|137.72|1
1653957230000|2022-05-31 00:33:50|139.14|137.74|139.02|137.62|139.14|137.74|139.02|137.62|10
1653957240000|2022-05-31 00:34:00|138.99|137.59|138.96|137.56|139|137.6|138.95|137.55|7
1653957250000|2022-05-31 00:34:10|138.95|137.55|138.95|137.55|138.95|137.55|138.95|137.55|1
1653957270000|2022-05-31 00:34:30|138.98|137.58|138.9|137.5|138.98|137.58|138.88|137.48|9
1653957290000|2022-05-31 00:34:50|138.91|137.51|138.88|137.48|138.91|137.51|138.88|137.48|3
1653957300000|2022-05-31 00:35:00|138.85|137.45|138.86|137.46|138.88|137.48|138.83|137.43|12
1653957310000|2022-05-31 00:35:10|138.85|137.45|138.88|137.48|138.88|137.48|138.85|137.45|3
1653957320000|2022-05-31 00:35:20|138.89|137.49|138.89|137.49|138.9|137.5|138.88|137.48|4
1653957340000|2022-05-31 00:35:40|138.9|137.5|138.92|137.52|138.95|137.55|138.9|137.5|7
1653957360000|2022-05-31 00:36:00|138.93|137.53|139.02|137.62|139.02|137.62|138.93|137.53|4
1653957390000|2022-05-31 00:36:30|139.03|137.63|139.04|137.64|139.04|137.64|139.02|137.62|4
1653957400000|2022-05-31 00:36:40|139.03|137.63|139.02|137.62|139.03|137.63|139.02|137.62|2
1653957410000|2022-05-31 00:36:50|139.03|137.63|139.05|137.65|139.05|137.65|139.03|137.63|3
1653957420000|2022-05-31 00:37:00|139.06|137.66|139.06|137.66|139.06|137.66|139.06|137.66|1
1653957430000|2022-05-31 00:37:10|139.07|137.67|139.08|137.68|139.08|137.68|139.07|137.67|2
1653957440000|2022-05-31 00:37:20|139.07|137.67|139.99|138.59|140.09|138.69|139.07|137.67|19
1653957450000|2022-05-31 00:37:30|140.02|138.62|139.86|138.46|140.02|138.62|139.84|138.44|13
1653957460000|2022-05-31 00:37:40|139.84|138.44|139.84|138.44|139.84|138.44|139.84|138.44|1
1653957470000|2022-05-31 00:37:50|139.89|138.49|139.8|138.4|139.89|138.49|139.8|138.4|5
1653957480000|2022-05-31 00:38:00|139.79|138.39|139.63|138.23|139.79|138.39|139.62|138.22|14
1653957490000|2022-05-31 00:38:10|139.64|138.24|139.67|138.27|139.68|138.28|139.63|138.23|7
1653957500000|2022-05-31 00:38:20|139.68|138.28|139.68|138.28|139.68|138.28|139.68|138.28|1
1653957530000|2022-05-31 00:38:50|139.69|138.29|139.69|138.29|139.69|138.29|139.69|138.29|1
1653957540000|2022-05-31 00:39:00|139.7|138.3|139.81|138.41|139.81|138.41|139.7|138.3|5
1653957550000|2022-05-31 00:39:10|139.75|138.35|139.7|138.3|139.81|138.41|139.7|138.3|6
1653957570000|2022-05-31 00:39:30|139.69|138.29|139.65|138.25|139.69|138.29|139.65|138.25|6
1653957580000|2022-05-31 00:39:40|139.64|138.24|139.56|138.16|139.64|138.24|139.56|138.16|5
1653957590000|2022-05-31 00:39:50|139.6|138.2|139.6|138.2|139.6|138.2|139.59|138.19|3
1653957600000|2022-05-31 00:40:00|139.62|138.22|139.64|138.24|139.64|138.24|139.62|138.22|3
1653957610000|2022-05-31 00:40:10|139.65|138.25|139.63|138.23|139.67|138.27|139.63|138.23|10
1653957620000|2022-05-31 00:40:20|139.62|138.22|139.53|138.13|139.62|138.22|139.53|138.13|5
1653957630000|2022-05-31 00:40:30|139.54|138.14|139.53|138.13|139.54|138.14|139.52|138.12|3
1653957650000|2022-05-31 00:40:50|139.52|138.12|139.52|138.12|139.52|138.12|139.52|138.12|1
1653957660000|2022-05-31 00:41:00|139.55|138.15|139.54|138.14|139.55|138.15|139.54|138.14|2
1653957690000|2022-05-31 00:41:30|139.59|138.19|139.63|138.23|139.63|138.23|139.59|138.19|3
1653957700000|2022-05-31 00:41:40|139.66|138.26|139.66|138.26|139.66|138.26|139.66|138.26|1
1653957710000|2022-05-31 00:41:50|139.67|138.27|139.67|138.27|139.67|138.27|139.67|138.27|1
1653957720000|2022-05-31 00:42:00|139.65|138.25|139.62|138.22|139.65|138.25|139.62|138.22|3
1653957730000|2022-05-31 00:42:10|139.63|138.23|139.59|138.19|139.63|138.23|139.59|138.19|5
1653957760000|2022-05-31 00:42:40|139.58|138.18|139.53|138.13|139.58|138.18|139.53|138.13|5
1653957770000|2022-05-31 00:42:50|139.52|138.12|139.44|138.04|139.52|138.12|139.44|138.04|7
1653957780000|2022-05-31 00:43:00|139.42|138.02|139.46|138.06|139.46|138.06|139.4|138|11
1653957810000|2022-05-31 00:43:30|139.47|138.07|139.52|138.12|139.52|138.12|139.47|138.07|5
1653957820000|2022-05-31 00:43:40|139.5|138.1|139.52|138.12|139.52|138.12|139.5|138.1|2
1653957830000|2022-05-31 00:43:50|139.51|138.11|139.51|138.11|139.51|138.11|139.51|138.11|1
1653957850000|2022-05-31 00:44:10|139.5|138.1|139.41|138.01|139.5|138.1|139.41|138.01|5
1653957860000|2022-05-31 00:44:20|139.42|138.02|139.42|138.02|139.42|138.02|139.42|138.02|1
1653957900000|2022-05-31 00:45:00|139.43|138.03|139.43|138.03|139.48|138.08|139.43|138.03|11
1653957920000|2022-05-31 00:45:20|139.41|138.01|139.48|138.08|139.48|138.08|139.41|138.01|4
1653957940000|2022-05-31 00:45:40|139.49|138.09|139.48|138.08|139.49|138.09|139.48|138.08|2
1653957950000|2022-05-31 00:45:50|139.47|138.07|139.43|138.03|139.47|138.07|139.43|138.03|3
1653957980000|2022-05-31 00:46:20|139.42|138.02|139.42|138.02|139.42|138.02|139.42|138.02|1
1653957990000|2022-05-31 00:46:30|139.41|138.01|139.4|138|139.41|138.01|139.4|138|4
1653958000000|2022-05-31 00:46:40|139.39|137.99|139.38|137.98|139.39|137.99|139.38|137.98|2
1653958010000|2022-05-31 00:46:50|139.33|137.93|139.32|137.92|139.36|137.96|139.31|137.91|8
1653958020000|2022-05-31 00:47:00|139.31|137.91|139.31|137.91|139.31|137.91|139.31|137.91|1
1653958030000|2022-05-31 00:47:10|139.28|137.88|139.2|137.8|139.28|137.88|139.2|137.8|13
1653958040000|2022-05-31 00:47:20|139.21|137.81|139.15|137.75|139.21|137.81|139.14|137.74|12
1653958050000|2022-05-31 00:47:30|139.14|137.74|139.12|137.72|139.14|137.74|139.12|137.72|2
1653958060000|2022-05-31 00:47:40|139.11|137.71|138.94|137.54|139.11|137.71|138.94|137.54|14
1653958070000|2022-05-31 00:47:50|138.93|137.53|138.98|137.58|138.98|137.58|138.91|137.51|7
1653958080000|2022-05-31 00:48:00|138.99|137.59|138.99|137.59|138.99|137.59|138.94|137.54|9
1653958110000|2022-05-31 00:48:30|138.98|137.58|138.91|137.51|138.98|137.58|138.91|137.51|8
1653958120000|2022-05-31 00:48:40|138.92|137.52|138.91|137.51|138.93|137.53|138.9|137.5|8
1653958130000|2022-05-31 00:48:50|138.9|137.5|138.89|137.49|138.9|137.5|138.89|137.49|2
1653958140000|2022-05-31 00:49:00|138.9|137.5|138.98|137.58|138.98|137.58|138.9|137.5|8
1653958150000|2022-05-31 00:49:10|138.97|137.57|139.13|137.73|139.13|137.73|138.95|137.55|9
1653958160000|2022-05-31 00:49:20|139.12|137.72|138.92|137.52|139.12|137.72|138.92|137.52|12
1653958170000|2022-05-31 00:49:30|138.93|137.53|138.97|137.57|138.97|137.57|138.93|137.53|5
1653958180000|2022-05-31 00:49:40|138.94|137.54|138.92|137.52|138.94|137.54|138.92|137.52|3
1653958190000|2022-05-31 00:49:50|138.93|137.53|138.93|137.53|138.95|137.55|138.93|137.53|4
1653958200000|2022-05-31 00:50:00|138.94|137.54|138.76|137.36|138.94|137.54|138.76|137.36|16
1653958210000|2022-05-31 00:50:10|138.75|137.35|138.93|137.53|138.93|137.53|138.75|137.35|15
1653958220000|2022-05-31 00:50:20|138.92|137.52|138.99|137.59|138.99|137.59|138.92|137.52|5
1653958240000|2022-05-31 00:50:40|138.98|137.58|138.89|137.49|138.98|137.58|138.89|137.49|9
1653958250000|2022-05-31 00:50:50|138.88|137.48|138.83|137.43|138.88|137.48|138.82|137.42|12
1653958260000|2022-05-31 00:51:00|138.84|137.44|139|137.6|139|137.6|138.84|137.44|11
1653958270000|2022-05-31 00:51:10|139.02|137.62|139.03|137.63|139.03|137.63|139.02|137.62|4
1653958280000|2022-05-31 00:51:20|139.06|137.66|139.11|137.71|139.11|137.71|139.03|137.63|10
1653958300000|2022-05-31 00:51:40|139.13|137.73|139.16|137.76|139.16|137.76|139.12|137.72|4
1653958310000|2022-05-31 00:51:50|139.18|137.78|139.2|137.8|139.2|137.8|139.18|137.78|3
1653958320000|2022-05-31 00:52:00|139.22|137.82|139.27|137.87|139.27|137.87|139.22|137.82|5
1653958330000|2022-05-31 00:52:10|139.28|137.88|139.4|138|139.42|138.02|139.28|137.88|10
1653958340000|2022-05-31 00:52:20|139.39|137.99|139.4|138|139.4|138|139.39|137.99|4
1653958360000|2022-05-31 00:52:40|139.39|137.99|139.49|138.09|139.51|138.11|139.32|137.92|8
1653958370000|2022-05-31 00:52:50|139.48|138.08|139.43|138.03|139.48|138.08|139.43|138.03|6
1653958380000|2022-05-31 00:53:00|139.42|138.02|139.48|138.08|139.48|138.08|139.42|138.02|5
1653958390000|2022-05-31 00:53:10|139.46|138.06|139.43|138.03|139.46|138.06|139.43|138.03|3
1653958400000|2022-05-31 00:53:20|139.42|138.02|139.42|138.02|139.42|138.02|139.4|138|10
1653958410000|2022-05-31 00:53:30|139.43|138.03|139.4|138|139.43|138.03|139.4|138|6
1653958420000|2022-05-31 00:53:40|139.41|138.01|139.41|138.01|139.41|138.01|139.41|138.01|1
1653958430000|2022-05-31 00:53:50|139.42|138.02|139.42|138.02|139.43|138.03|139.42|138.02|3
1653958440000|2022-05-31 00:54:00|139.41|138.01|139.41|138.01|139.41|138.01|139.41|138.01|1
1653958460000|2022-05-31 00:54:20|139.43|138.03|139.48|138.08|139.5|138.1|139.43|138.03|6
1653958470000|2022-05-31 00:54:30|139.46|138.06|139.44|138.04|139.49|138.09|139.44|138.04|16
1653958480000|2022-05-31 00:54:40|139.43|138.03|139.43|138.03|139.43|138.03|139.43|138.03|1
1653958490000|2022-05-31 00:54:50|139.42|138.02|139.42|138.02|139.42|138.02|139.42|138.02|1
1653958510000|2022-05-31 00:55:10|139.41|138.01|139.41|138.01|139.41|138.01|139.41|138.01|1
1653958560000|2022-05-31 00:56:00|139.44|138.04|139.4|138|139.49|138.09|139.4|138|9
1653958570000|2022-05-31 00:56:10|139.39|137.99|139.34|137.94|139.39|137.99|139.33|137.93|5
1653958580000|2022-05-31 00:56:20|139.33|137.93|139.33|137.93|139.33|137.93|139.33|137.93|1
1653958590000|2022-05-31 00:56:30|139.32|137.92|139.32|137.92|139.32|137.92|139.32|137.92|1
1653958610000|2022-05-31 00:56:50|139.33|137.93|139.34|137.94|139.35|137.95|139.32|137.92|6
1653958620000|2022-05-31 00:57:00|139.33|137.93|139.33|137.93|139.33|137.93|139.33|137.93|1
1653958630000|2022-05-31 00:57:10|139.32|137.92|139.31|137.91|139.32|137.92|139.31|137.91|2
1653958640000|2022-05-31 00:57:20|139.3|137.9|139.31|137.91|139.31|137.91|139.3|137.9|2
1653958650000|2022-05-31 00:57:30|139.33|137.93|139.39|137.99|139.39|137.99|139.32|137.92|4
1653958660000|2022-05-31 00:57:40|139.4|138|139.42|138.02|139.42|138.02|139.4|138|3
1653958670000|2022-05-31 00:57:50|139.41|138.01|139.4|138|139.41|138.01|139.4|138|4
1653958680000|2022-05-31 00:58:00|139.41|138.01|139.48|138.08|139.49|138.09|139.41|138.01|5
1653958690000|2022-05-31 00:58:10|139.47|138.07|139.47|138.07|139.47|138.07|139.47|138.07|1
1653958700000|2022-05-31 00:58:20|139.46|138.06|139.42|138.02|139.46|138.06|139.42|138.02|4
1653958710000|2022-05-31 00:58:30|139.41|138.01|139.42|138.02|139.42|138.02|139.41|138.01|2
1653958720000|2022-05-31 00:58:40|139.41|138.01|139.41|138.01|139.41|138.01|139.41|138.01|1
1653958760000|2022-05-31 00:59:20|139.4|138|139.33|137.93|139.4|138|139.32|137.92|7
1653958770000|2022-05-31 00:59:30|139.32|137.92|139.32|137.92|139.32|137.92|139.32|137.92|1
1653958780000|2022-05-31 00:59:40|139.31|137.91|139.31|137.91|139.31|137.91|139.31|137.91|1
1653958790000|2022-05-31 00:59:50|139.32|137.92|139.31|137.91|139.32|137.92|139.31|137.91|4
1653958800000|2022-05-31 01:00:00|139.3|137.9|139.3|137.9|139.31|137.91|139.3|137.9|3
1653958820000|2022-05-31 01:00:20|139.32|137.92|139.31|137.91|139.32|137.92|139.31|137.91|8
1653958830000|2022-05-31 01:00:30|139.37|137.97|139.39|137.99|139.4|138|139.37|137.97|3
1653958850000|2022-05-31 01:00:50|139.38|137.98|139.32|137.92|139.38|137.98|139.32|137.92|6
1653958860000|2022-05-31 01:01:00|139.31|137.91|139.24|137.84|139.33|137.93|139.24|137.84|12
1653958870000|2022-05-31 01:01:10|139.25|137.85|139.07|137.67|139.26|137.86|139.07|137.67|20
1653958880000|2022-05-31 01:01:20|139.06|137.66|139.03|137.63|139.06|137.66|139.01|137.61|8
1653958890000|2022-05-31 01:01:30|139.04|137.64|139.11|137.71|139.11|137.71|139.04|137.64|6
1653958900000|2022-05-31 01:01:40|139.1|137.7|139.1|137.7|139.11|137.71|139.09|137.69|4
1653958910000|2022-05-31 01:01:50|139.11|137.71|139.11|137.71|139.11|137.71|139.11|137.71|1
1653958920000|2022-05-31 01:02:00|139.14|137.74|139.12|137.72|139.17|137.77|139.12|137.72|7
1653958930000|2022-05-31 01:02:10|139.13|137.73|139.17|137.77|139.18|137.78|139.13|137.73|4
1653958940000|2022-05-31 01:02:20|139.16|137.76|139.13|137.73|139.16|137.76|139.12|137.72|3
1653958950000|2022-05-31 01:02:30|139.12|137.72|139.12|137.72|139.14|137.74|139.12|137.72|4
1653958960000|2022-05-31 01:02:40|139.14|137.74|139.16|137.76|139.16|137.76|139.14|137.74|13
1653958970000|2022-05-31 01:02:50|139.14|137.74|139.15|137.75|139.16|137.76|139.14|137.74|5
1653958980000|2022-05-31 01:03:00|139.16|137.76|139.21|137.81|139.21|137.81|139.15|137.75|7
1653958990000|2022-05-31 01:03:10|139.22|137.82|139.22|137.82|139.22|137.82|139.21|137.81|3
1653959000000|2022-05-31 01:03:20|139.21|137.81|139.22|137.82|139.23|137.83|139.21|137.81|6
1653959020000|2022-05-31 01:03:40|139.23|137.83|139.23|137.83|139.24|137.84|139.23|137.83|3
1653959030000|2022-05-31 01:03:50|139.24|137.84|139.22|137.82|139.25|137.85|139.22|137.82|5
1653959040000|2022-05-31 01:04:00|139.21|137.81|139.29|137.89|139.29|137.89|139.21|137.81|5
1653959050000|2022-05-31 01:04:10|139.33|137.93|139.33|137.93|139.35|137.95|139.33|137.93|4
1653959070000|2022-05-31 01:04:30|139.34|137.94|139.34|137.94|139.34|137.94|139.34|137.94|1
1653959080000|2022-05-31 01:04:40|139.38|137.98|139.39|137.99|139.4|138|139.38|137.98|3
1653959090000|2022-05-31 01:04:50|139.4|138|139.41|138.01|139.41|138.01|139.39|137.99|6
1653959100000|2022-05-31 01:05:00|139.42|138.02|139.42|138.02|139.43|138.03|139.42|138.02|5
1653959110000|2022-05-31 01:05:10|139.43|138.03|139.33|137.93|139.43|138.03|139.32|137.92|8
1653959120000|2022-05-31 01:05:20|139.34|137.94|139.33|137.93|139.34|137.94|139.33|137.93|2
1653959130000|2022-05-31 01:05:30|139.34|137.94|139.34|137.94|139.34|137.94|139.33|137.93|3
1653959140000|2022-05-31 01:05:40|139.33|137.93|139.33|137.93|139.33|137.93|139.33|137.93|1
1653959150000|2022-05-31 01:05:50|139.35|137.95|139.32|137.92|139.35|137.95|139.32|137.92|4
1653959160000|2022-05-31 01:06:00|139.31|137.91|139.33|137.93|139.33|137.93|139.31|137.91|3
1653959170000|2022-05-31 01:06:10|139.32|137.92|139.31|137.91|139.32|137.92|139.31|137.91|2
1653959200000|2022-05-31 01:06:40|139.3|137.9|139.31|137.91|139.31|137.91|139.3|137.9|2
1653959210000|2022-05-31 01:06:50|139.3|137.9|139.3|137.9|139.3|137.9|139.3|137.9|1
1653959220000|2022-05-31 01:07:00|139.29|137.89|139.28|137.88|139.29|137.89|139.21|137.81|12
1653959230000|2022-05-31 01:07:10|139.29|137.89|139.3|137.9|139.3|137.9|139.29|137.89|2
1653959260000|2022-05-31 01:07:40|139.31|137.91|139.39|137.99|139.39|137.99|139.31|137.91|5
1653959270000|2022-05-31 01:07:50|139.4|138|139.39|137.99|139.4|138|139.39|137.99|4
1653959280000|2022-05-31 01:08:00|139.4|138|139.43|138.03|139.44|138.04|139.4|138|5
1653959290000|2022-05-31 01:08:10|139.45|138.05|139.44|138.04|139.5|138.1|139.42|138.02|13
1653959300000|2022-05-31 01:08:20|139.43|138.03|139.44|138.04|139.44|138.04|139.43|138.03|2
1653959310000|2022-05-31 01:08:30|139.46|138.06|139.44|138.04|139.46|138.06|139.43|138.03|4
1653959320000|2022-05-31 01:08:40|139.49|138.09|139.49|138.09|139.5|138.1|139.49|138.09|3
1653959330000|2022-05-31 01:08:50|139.5|138.1|139.33|137.93|139.5|138.1|139.33|137.93|14
1653959340000|2022-05-31 01:09:00|139.34|137.94|139.37|137.97|139.38|137.98|139.34|137.94|7
1653959350000|2022-05-31 01:09:10|139.36|137.96|139.37|137.97|139.37|137.97|139.36|137.96|2
1653959360000|2022-05-31 01:09:20|139.38|137.98|139.39|137.99|139.41|138.01|139.38|137.98|4
1653959370000|2022-05-31 01:09:30|139.4|138|139.39|137.99|139.4|138|139.39|137.99|2
1653959380000|2022-05-31 01:09:40|139.4|138|139.4|138|139.4|138|139.4|138|1
1653959390000|2022-05-31 01:09:50|139.41|138.01|139.4|138|139.41|138.01|139.4|138|2
1653959410000|2022-05-31 01:10:10|139.39|137.99|139.39|137.99|139.39|137.99|139.39|137.99|1
1653959420000|2022-05-31 01:10:20|139.41|138.01|139.38|137.98|139.41|138.01|139.38|137.98|3
1653959430000|2022-05-31 01:10:30|139.37|137.97|139.39|137.99|139.4|138|139.37|137.97|4
1653959440000|2022-05-31 01:10:40|139.38|137.98|139.39|137.99|139.42|138.02|139.38|137.98|7
1653959460000|2022-05-31 01:11:00|139.38|137.98|139.38|137.98|139.38|137.98|139.38|137.98|1
1653959470000|2022-05-31 01:11:10|139.02|137.62|138.95|137.55|139.04|137.64|138.91|137.51|15
1653959480000|2022-05-31 01:11:20|138.94|137.54|138.94|137.54|138.94|137.54|138.93|137.53|3
1653959490000|2022-05-31 01:11:30|138.93|137.53|138.94|137.54|138.94|137.54|138.92|137.52|3
1653959500000|2022-05-31 01:11:40|138.93|137.53|138.91|137.51|138.93|137.53|138.91|137.51|3
1653959510000|2022-05-31 01:11:50|138.9|137.5|138.91|137.51|138.92|137.52|138.89|137.49|5
1653959520000|2022-05-31 01:12:00|138.9|137.5|138.9|137.5|138.9|137.5|138.9|137.5|1
1653959530000|2022-05-31 01:12:10|138.91|137.51|138.9|137.5|138.91|137.51|138.89|137.49|6
1653959540000|2022-05-31 01:12:20|138.89|137.49|138.97|137.57|138.97|137.57|138.89|137.49|4
1653959560000|2022-05-31 01:12:40|138.96|137.56|138.91|137.51|138.96|137.56|138.91|137.51|3
1653959570000|2022-05-31 01:12:50|138.9|137.5|138.95|137.55|138.95|137.55|138.9|137.5|5
1653959600000|2022-05-31 01:13:20|138.96|137.56|138.97|137.57|138.97|137.57|138.96|137.56|2
1653959620000|2022-05-31 01:13:40|139.03|137.63|139.01|137.61|139.03|137.63|139.01|137.61|5
1653959640000|2022-05-31 01:14:00|139|137.6|139|137.6|139|137.6|139|137.6|1
1653959660000|2022-05-31 01:14:20|139.01|137.61|139.01|137.61|139.01|137.61|139.01|137.61|1
1653959680000|2022-05-31 01:14:40|139.03|137.63|139.06|137.66|139.06|137.66|139.02|137.62|4
1653959690000|2022-05-31 01:14:50|139.09|137.69|139.1|137.7|139.1|137.7|139.09|137.69|2
1653959700000|2022-05-31 01:15:00|139.09|137.69|139.09|137.69|139.09|137.69|139.09|137.69|1
1653959710000|2022-05-31 01:15:10|139.08|137.68|139.08|137.68|139.08|137.68|139.08|137.68|1
1653959770000|2022-05-31 01:16:10|139.04|137.64|138.84|137.44|139.04|137.64|138.84|137.44|10
1653959780000|2022-05-31 01:16:20|138.83|137.43|138.72|137.32|138.83|137.43|138.72|137.32|10
1653959790000|2022-05-31 01:16:30|138.75|137.35|138.8|137.4|138.83|137.43|138.75|137.35|11
1653959800000|2022-05-31 01:16:40|138.79|137.39|138.83|137.43|138.83|137.43|138.78|137.38|8
1653959810000|2022-05-31 01:16:50|138.82|137.42|138.82|137.42|138.82|137.42|138.82|137.42|1
1653959820000|2022-05-31 01:17:00|138.83|137.43|138.82|137.42|138.83|137.43|138.82|137.42|2
1653959830000|2022-05-31 01:17:10|138.81|137.41|138.8|137.4|138.81|137.41|138.8|137.4|2
1653959840000|2022-05-31 01:17:20|138.82|137.42|138.81|137.41|138.82|137.42|138.81|137.41|4
1653959850000|2022-05-31 01:17:30|138.8|137.4|138.82|137.42|138.83|137.43|138.8|137.4|9
1653959860000|2022-05-31 01:17:40|138.84|137.44|138.82|137.42|138.87|137.47|138.81|137.41|9
1653959870000|2022-05-31 01:17:50|138.81|137.41|138.81|137.41|138.81|137.41|138.81|137.41|1
1653959880000|2022-05-31 01:18:00|138.8|137.4|138.8|137.4|138.8|137.4|138.8|137.4|1
1653959890000|2022-05-31 01:18:10|138.81|137.41|138.81|137.41|138.82|137.42|138.81|137.41|5
1653959900000|2022-05-31 01:18:20|138.8|137.4|138.8|137.4|138.81|137.41|138.79|137.39|5
1653959910000|2022-05-31 01:18:30|138.79|137.39|138.79|137.39|138.79|137.39|138.79|137.39|1
1653959920000|2022-05-31 01:18:40|138.8|137.4|138.8|137.4|138.8|137.4|138.79|137.39|3
1653959930000|2022-05-31 01:18:50|138.79|137.39|138.79|137.39|138.79|137.39|138.79|137.39|1
1653959950000|2022-05-31 01:19:10|138.78|137.38|138.74|137.34|138.79|137.39|138.74|137.34|8
1653959960000|2022-05-31 01:19:20|138.73|137.33|138.73|137.33|138.73|137.33|138.73|137.33|1
1653959970000|2022-05-31 01:19:30|138.75|137.35|138.75|137.35|138.75|137.35|138.75|137.35|1
1653959980000|2022-05-31 01:19:40|138.74|137.34|138.73|137.33|138.74|137.34|138.73|137.33|4
1653959990000|2022-05-31 01:19:50|138.72|137.32|138.49|137.09|138.72|137.32|138.49|137.09|11
1653960000000|2022-05-31 01:20:00|138.48|137.08|138.48|137.08|138.49|137.09|138.48|137.08|3
1653960010000|2022-05-31 01:20:10|138.47|137.07|138.56|137.16|138.58|137.18|138.47|137.07|9
1653960020000|2022-05-31 01:20:20|138.55|137.15|138.55|137.15|138.55|137.15|138.55|137.15|1
1653960030000|2022-05-31 01:20:30|138.56|137.16|138.59|137.19|138.59|137.19|138.55|137.15|3
1653960040000|2022-05-31 01:20:40|138.6|137.2|138.59|137.19|138.61|137.21|138.59|137.19|6
1653960050000|2022-05-31 01:20:50|138.58|137.18|138.57|137.17|138.58|137.18|138.56|137.16|8
1653960060000|2022-05-31 01:21:00|138.58|137.18|138.51|137.11|138.58|137.18|138.5|137.1|11
1653960070000|2022-05-31 01:21:10|138.52|137.12|138.52|137.12|138.52|137.12|138.52|137.12|1
1653960080000|2022-05-31 01:21:20|138.51|137.11|138.5|137.1|138.51|137.11|138.48|137.08|7
1653960090000|2022-05-31 01:21:30|138.51|137.11|138.51|137.11|138.51|137.11|138.51|137.11|1
1653960100000|2022-05-31 01:21:40|138.5|137.1|138.51|137.11|138.52|137.12|138.5|137.1|3
1653960110000|2022-05-31 01:21:50|138.5|137.1|138.49|137.09|138.52|137.12|138.49|137.09|5
1653960120000|2022-05-31 01:22:00|138.48|137.08|138.48|137.08|138.5|137.1|138.48|137.08|5
1653960130000|2022-05-31 01:22:10|138.47|137.07|138.48|137.08|138.48|137.08|138.47|137.07|2
1653960150000|2022-05-31 01:22:30|138.39|136.99|138.35|136.95|138.39|136.99|138.28|136.88|13
1653960160000|2022-05-31 01:22:40|138.34|136.94|138.31|136.91|138.35|136.95|138.3|136.9|6
1653960170000|2022-05-31 01:22:50|138.3|136.9|138.2|136.8|138.3|136.9|138.2|136.8|9
1653960180000|2022-05-31 01:23:00|138.19|136.79|138.18|136.78|138.19|136.79|138.18|136.78|2
1653960190000|2022-05-31 01:23:10|138.17|136.77|138.18|136.78|138.19|136.79|138.17|136.77|4
1653960200000|2022-05-31 01:23:20|138.17|136.77|138.17|136.77|138.17|136.77|138.17|136.77|1
1653960210000|2022-05-31 01:23:30|138.16|136.76|138.18|136.78|138.18|136.78|138.16|136.76|3
1653960220000|2022-05-31 01:23:40|138.17|136.77|138.18|136.78|138.24|136.84|138.17|136.77|6
1653960230000|2022-05-31 01:23:50|138.17|136.77|138.23|136.83|138.23|136.83|138.17|136.77|4
1653960240000|2022-05-31 01:24:00|138.22|136.82|138.23|136.83|138.23|136.83|138.22|136.82|4
1653960250000|2022-05-31 01:24:10|138.22|136.82|138.22|136.82|138.22|136.82|138.2|136.8|4
1653960260000|2022-05-31 01:24:20|138.23|136.83|138.33|136.93|138.36|136.96|138.22|136.82|17
1653960270000|2022-05-31 01:24:30|138.32|136.92|138.32|136.92|138.32|136.92|138.32|136.92|1
1653960290000|2022-05-31 01:24:50|138.33|136.93|138.37|136.97|138.37|136.97|138.32|136.92|4
1653960310000|2022-05-31 01:25:10|138.4|137|138.4|137|138.4|137|138.4|137|1
1653960320000|2022-05-31 01:25:20|138.41|137.01|138.53|137.13|138.53|137.13|138.41|137.01|7
1653960340000|2022-05-31 01:25:40|138.52|137.12|138.49|137.09|138.52|137.12|138.49|137.09|3
1653960350000|2022-05-31 01:25:50|138.52|137.12|138.51|137.11|138.52|137.12|138.51|137.11|2
1653960370000|2022-05-31 01:26:10|138.46|137.06|138.41|137.01|138.46|137.06|138.4|137|5
1653960380000|2022-05-31 01:26:20|138.4|137|138.41|137.01|138.41|137.01|138.4|137|2
1653960410000|2022-05-31 01:26:50|138.42|137.02|138.47|137.07|138.47|137.07|138.42|137.02|2
1653960420000|2022-05-31 01:27:00|138.48|137.08|138.49|137.09|138.49|137.09|138.48|137.08|2
1653960460000|2022-05-31 01:27:40|138.48|137.08|138.43|137.03|138.48|137.08|138.43|137.03|4
1653960480000|2022-05-31 01:28:00|138.42|137.02|138.47|137.07|138.47|137.07|138.42|137.02|4
1653960490000|2022-05-31 01:28:10|138.48|137.08|138.48|137.08|138.48|137.08|138.48|137.08|1
1653960500000|2022-05-31 01:28:20|138.46|137.06|138.44|137.04|138.46|137.06|138.43|137.03|5
1653960540000|2022-05-31 01:29:00|138.45|137.05|138.45|137.05|138.46|137.06|138.45|137.05|3
1653960560000|2022-05-31 01:29:20|138.44|137.04|138.42|137.02|138.44|137.04|138.42|137.02|3
1653960570000|2022-05-31 01:29:30|138.43|137.03|138.43|137.03|138.43|137.03|138.43|137.03|1
1653960580000|2022-05-31 01:29:40|138.42|137.02|138.42|137.02|138.42|137.02|138.42|137.02|1
1653960600000|2022-05-31 01:30:00|138.41|137.01|138.36|136.96|138.41|137.01|138.32|136.92|6
1653960610000|2022-05-31 01:30:10|138.37|136.97|138.46|137.06|138.47|137.07|138.37|136.97|8
1653960620000|2022-05-31 01:30:20|138.47|137.07|138.47|137.07|138.47|137.07|138.46|137.06|3
1653960630000|2022-05-31 01:30:30|138.46|137.06|138.43|137.03|138.46|137.06|138.43|137.03|3
1653960640000|2022-05-31 01:30:40|138.42|137.02|138.42|137.02|138.42|137.02|138.42|137.02|1
1653960650000|2022-05-31 01:30:50|138.41|137.01|138.33|136.93|138.41|137.01|138.33|136.93|6
1653960660000|2022-05-31 01:31:00|138.32|136.92|138.32|136.92|138.32|136.92|138.32|136.92|1
1653960680000|2022-05-31 01:31:20|138.31|136.91|138.29|136.89|138.31|136.91|138.29|136.89|5
1653960690000|2022-05-31 01:31:30|138.24|136.84|138.22|136.82|138.24|136.84|138.21|136.81|5
1653960700000|2022-05-31 01:31:40|138.21|136.81|138.2|136.8|138.21|136.81|138.19|136.79|4
1653960710000|2022-05-31 01:31:50|138.19|136.79|138.02|136.62|138.19|136.79|138.02|136.62|9
1653960720000|2022-05-31 01:32:00|138.01|136.61|138.02|136.62|138.02|136.62|138|136.6|3
1653960730000|2022-05-31 01:32:10|138.01|136.61|137.99|136.59|138.01|136.61|137.99|136.59|3
1653960740000|2022-05-31 01:32:20|137.98|136.58|137.98|136.58|137.98|136.58|137.98|136.58|1
1653960750000|2022-05-31 01:32:30|137.97|136.57|137.93|136.53|137.97|136.57|137.93|136.53|4
1653960760000|2022-05-31 01:32:40|137.92|136.52|137.93|136.53|137.93|136.53|137.92|136.52|2
1653960770000|2022-05-31 01:32:50|137.94|136.54|137.94|136.54|137.94|136.54|137.94|136.54|1
1653960780000|2022-05-31 01:33:00|137.99|136.59|137.99|136.59|138|136.6|137.99|136.59|5
1653960800000|2022-05-31 01:33:20|138.01|136.61|138.02|136.62|138.02|136.62|138.01|136.61|2
1653960810000|2022-05-31 01:33:30|138.04|136.64|138.07|136.67|138.07|136.67|138.04|136.64|2
1653960840000|2022-05-31 01:34:00|138.09|136.69|138.12|136.72|138.12|136.72|138.08|136.68|6
1653960850000|2022-05-31 01:34:10|138.11|136.71|138.03|136.63|138.11|136.71|138.03|136.63|9
1653960860000|2022-05-31 01:34:20|138.02|136.62|138.04|136.64|138.05|136.65|138.02|136.62|4
1653960870000|2022-05-31 01:34:30|138.03|136.63|138.03|136.63|138.05|136.65|138.02|136.62|5
1653960880000|2022-05-31 01:34:40|138.05|136.65|138.08|136.68|138.08|136.68|138.05|136.65|4
1653960900000|2022-05-31 01:35:00|138.05|136.65|138.04|136.64|138.05|136.65|138.04|136.64|2
1653960910000|2022-05-31 01:35:10|138.02|136.62|138.03|136.63|138.05|136.65|138.02|136.62|4
1653960920000|2022-05-31 01:35:20|138.04|136.64|137.96|136.56|138.04|136.64|137.96|136.56|4
1653960930000|2022-05-31 01:35:30|137.94|136.54|137.96|136.56|137.96|136.56|137.92|136.52|4
1653960940000|2022-05-31 01:35:40|137.95|136.55|137.92|136.52|137.95|136.55|137.92|136.52|3
1653960950000|2022-05-31 01:35:50|137.94|136.54|137.93|136.53|137.94|136.54|137.91|136.51|5
1653960960000|2022-05-31 01:36:00|137.95|136.55|137.92|136.52|137.95|136.55|137.9|136.5|7
1653960970000|2022-05-31 01:36:10|137.91|136.51|137.91|136.51|137.91|136.51|137.91|136.51|1
1653960980000|2022-05-31 01:36:20|137.93|136.53|137.87|136.47|137.93|136.53|137.87|136.47|5
1653960990000|2022-05-31 01:36:30|137.86|136.46|137.67|136.27|137.86|136.46|137.67|136.27|9
1653961000000|2022-05-31 01:36:40|137.64|136.24|137.39|135.99|137.64|136.24|137.39|135.99|11
1653961010000|2022-05-31 01:36:50|137.4|136|137.4|136|137.45|136.05|137.39|135.99|8
1653961020000|2022-05-31 01:37:00|137.39|135.99|137.46|136.06|137.54|136.14|137.39|135.99|11
1653961030000|2022-05-31 01:37:10|137.47|136.07|137.46|136.06|137.49|136.09|137.46|136.06|4
1653961040000|2022-05-31 01:37:20|137.45|136.05|137.45|136.05|137.45|136.05|137.45|136.05|1
1653961050000|2022-05-31 01:37:30|137.46|136.06|137.37|135.97|137.49|136.09|137.37|135.97|9
1653961060000|2022-05-31 01:37:40|137.36|135.96|137.34|135.94|137.36|135.96|137.32|135.92|8
1653961070000|2022-05-31 01:37:50|137.33|135.93|137.33|135.93|137.34|135.94|137.32|135.92|7
1653961080000|2022-05-31 01:38:00|137.36|135.96|137.35|135.95|137.37|135.97|137.35|135.95|4
1653961090000|2022-05-31 01:38:10|137.34|135.94|137.34|135.94|137.36|135.96|137.34|135.94|4
1653961110000|2022-05-31 01:38:30|137.33|135.93|137.41|136.01|137.42|136.02|137.33|135.93|5
1653961120000|2022-05-31 01:38:40|137.4|136|137.43|136.03|137.43|136.03|137.4|136|3
1653961130000|2022-05-31 01:38:50|137.41|136.01|137.36|135.96|137.41|136.01|137.34|135.94|5
1653961140000|2022-05-31 01:39:00|137.35|135.95|137.34|135.94|137.36|135.96|137.34|135.94|3
1653961150000|2022-05-31 01:39:10|137.37|135.97|137.4|136|137.4|136|137.37|135.97|4
1653961160000|2022-05-31 01:39:20|137.41|136.01|137.5|136.1|137.5|136.1|137.41|136.01|3
1653961170000|2022-05-31 01:39:30|137.51|136.11|137.55|136.15|137.57|136.17|137.51|136.11|8
1653961180000|2022-05-31 01:39:40|137.54|136.14|137.54|136.14|137.54|136.14|137.54|136.14|1
1653961190000|2022-05-31 01:39:50|137.55|136.15|137.55|136.15|137.55|136.15|137.55|136.15|1
1653961200000|2022-05-31 01:40:00|137.57|136.17|137.63|136.23|137.65|136.25|137.56|136.16|8
1653961210000|2022-05-31 01:40:10|137.64|136.24|137.56|136.16|137.64|136.24|137.56|136.16|7
1653961220000|2022-05-31 01:40:20|137.55|136.15|137.57|136.17|137.58|136.18|137.55|136.15|3
1653961230000|2022-05-31 01:40:30|137.56|136.16|137.56|136.16|137.56|136.16|137.56|136.16|1
1653961240000|2022-05-31 01:40:40|137.57|136.17|137.62|136.22|137.62|136.22|137.57|136.17|2
1653961250000|2022-05-31 01:40:50|137.63|136.23|137.63|136.23|137.66|136.26|137.63|136.23|5
1653961260000|2022-05-31 01:41:00|137.62|136.22|137.64|136.24|137.64|136.24|137.62|136.22|4
1653961270000|2022-05-31 01:41:10|137.65|136.25|137.63|136.23|137.65|136.25|137.63|136.23|6
1653961280000|2022-05-31 01:41:20|137.61|136.21|137.68|136.28|137.68|136.28|137.61|136.21|5
1653961290000|2022-05-31 01:41:30|137.71|136.31|137.71|136.31|137.71|136.31|137.71|136.31|1
1653961300000|2022-05-31 01:41:40|137.7|136.3|137.7|136.3|137.7|136.3|137.7|136.3|1
1653961350000|2022-05-31 01:42:30|137.73|136.33|137.74|136.34|137.74|136.34|137.73|136.33|2
1653961360000|2022-05-31 01:42:40|137.72|136.32|137.69|136.29|137.72|136.32|137.69|136.29|3
1653961370000|2022-05-31 01:42:50|137.68|136.28|137.68|136.28|137.68|136.28|137.68|136.28|1
1653961380000|2022-05-31 01:43:00|137.63|136.23|137.65|136.25|137.71|136.31|137.6|136.2|12
1653961390000|2022-05-31 01:43:10|137.66|136.26|137.64|136.24|137.66|136.26|137.62|136.22|10
1653961400000|2022-05-31 01:43:20|137.63|136.23|137.55|136.15|137.63|136.23|137.55|136.15|9
1653961410000|2022-05-31 01:43:30|137.54|136.14|137.6|136.2|137.6|136.2|137.54|136.14|3
1653961440000|2022-05-31 01:44:00|137.61|136.21|137.53|136.13|137.61|136.21|137.53|136.13|5
1653961450000|2022-05-31 01:44:10|137.55|136.15|137.65|136.25|137.65|136.25|137.55|136.15|4
1653961470000|2022-05-31 01:44:30|137.7|136.3|137.7|136.3|137.7|136.3|137.7|136.3|1
1653961490000|2022-05-31 01:44:50|137.69|136.29|137.69|136.29|137.69|136.29|137.69|136.29|1
1653961500000|2022-05-31 01:45:00|137.71|136.31|137.7|136.3|137.72|136.32|137.69|136.29|5
1653961510000|2022-05-31 01:45:10|137.69|136.29|137.7|136.3|137.72|136.32|137.69|136.29|3
1653961540000|2022-05-31 01:45:40|137.71|136.31|137.73|136.33|137.73|136.33|137.71|136.31|3
1653961550000|2022-05-31 01:45:50|137.77|136.37|137.86|136.46|137.86|136.46|137.77|136.37|5
1653961560000|2022-05-31 01:46:00|137.88|136.48|138|136.6|138|136.6|137.88|136.48|6
1653961570000|2022-05-31 01:46:10|137.99|136.59|137.85|136.45|138.01|136.61|137.81|136.41|19
1653961580000|2022-05-31 01:46:20|137.8|136.4|137.82|136.42|137.83|136.43|137.79|136.39|8
1653961590000|2022-05-31 01:46:30|137.81|136.41|137.82|136.42|137.82|136.42|137.81|136.41|4
1653961600000|2022-05-31 01:46:40|137.84|136.44|137.9|136.5|137.92|136.52|137.8|136.4|9
1653961610000|2022-05-31 01:46:50|137.93|136.53|137.91|136.51|137.93|136.53|137.9|136.5|7
1653961620000|2022-05-31 01:47:00|137.92|136.52|137.96|136.56|137.96|136.56|137.91|136.51|4
1653961630000|2022-05-31 01:47:10|137.93|136.53|137.99|136.59|137.99|136.59|137.93|136.53|5
1653961640000|2022-05-31 01:47:20|138|136.6|138.02|136.62|138.02|136.62|137.99|136.59|5
1653961650000|2022-05-31 01:47:30|138|136.6|137.99|136.59|138|136.6|137.99|136.59|4
1653961660000|2022-05-31 01:47:40|138|136.6|137.99|136.59|138|136.6|137.99|136.59|2
1653961670000|2022-05-31 01:47:50|138.02|136.62|138.01|136.61|138.02|136.62|138.01|136.61|2
1653961680000|2022-05-31 01:48:00|137.99|136.59|138.03|136.63|138.04|136.64|137.99|136.59|7
1653961690000|2022-05-31 01:48:10|138.02|136.62|138.05|136.65|138.05|136.65|138.02|136.62|2
1653961700000|2022-05-31 01:48:20|138.03|136.63|138.03|136.63|138.05|136.65|138.02|136.62|4
1653961710000|2022-05-31 01:48:30|138.02|136.62|138.05|136.65|138.05|136.65|138.02|136.62|2
1653961720000|2022-05-31 01:48:40|138.03|136.63|137.94|136.54|138.03|136.63|137.94|136.54|5
1653961730000|2022-05-31 01:48:50|137.95|136.55|138.09|136.69|138.09|136.69|137.95|136.55|7
1653961740000|2022-05-31 01:49:00|138.1|136.7|138.02|136.62|138.1|136.7|138.02|136.62|4
1653961750000|2022-05-31 01:49:10|138.03|136.63|138.07|136.67|138.07|136.67|138.02|136.62|5
1653961760000|2022-05-31 01:49:20|138.06|136.66|138.06|136.66|138.06|136.66|138.06|136.66|1
1653961770000|2022-05-31 01:49:30|138.11|136.71|138.1|136.7|138.11|136.71|138.1|136.7|2
1653961780000|2022-05-31 01:49:40|138.11|136.71|138.1|136.7|138.11|136.71|138.08|136.68|5
1653961790000|2022-05-31 01:49:50|138.11|136.71|138.1|136.7|138.11|136.71|138.1|136.7|2
1653961800000|2022-05-31 01:50:00|138.11|136.71|138.11|136.71|138.11|136.71|138.11|136.71|1
1653961820000|2022-05-31 01:50:20|138.07|136.67|138.04|136.64|138.07|136.67|138.02|136.62|5
1653961830000|2022-05-31 01:50:30|138.02|136.62|138|136.6|138.02|136.62|137.98|136.58|9
1653961840000|2022-05-31 01:50:40|137.99|136.59|137.99|136.59|137.99|136.59|137.99|136.59|1
1653961850000|2022-05-31 01:50:50|137.98|136.58|137.94|136.54|137.98|136.58|137.94|136.54|3
1653961860000|2022-05-31 01:51:00|137.97|136.57|137.95|136.55|137.97|136.57|137.93|136.53|4
1653961870000|2022-05-31 01:51:10|137.99|136.59|137.93|136.53|137.99|136.59|137.93|136.53|3
1653961880000|2022-05-31 01:51:20|137.94|136.54|138.01|136.61|138.01|136.61|137.94|136.54|3
1653961890000|2022-05-31 01:51:30|138|136.6|137.99|136.59|138|136.6|137.99|136.59|2
1653961910000|2022-05-31 01:51:50|138|136.6|138|136.6|138.01|136.61|138|136.6|3
1653961930000|2022-05-31 01:52:10|137.95|136.55|137.93|136.53|137.98|136.58|137.93|136.53|6
1653961950000|2022-05-31 01:52:30|137.91|136.51|138|136.6|138.02|136.62|137.91|136.51|8
1653961970000|2022-05-31 01:52:50|138.03|136.63|138.1|136.7|138.11|136.71|138.03|136.63|3
1653961990000|2022-05-31 01:53:10|138.09|136.69|138.04|136.64|138.09|136.69|138.04|136.64|4
1653962000000|2022-05-31 01:53:20|138.03|136.63|138.03|136.63|138.03|136.63|138.03|136.63|1
1653962010000|2022-05-31 01:53:30|138.06|136.66|138.1|136.7|138.1|136.7|138.06|136.66|10
1653962020000|2022-05-31 01:53:40|138.11|136.71|138.1|136.7|138.11|136.71|138.1|136.7|2
1653962030000|2022-05-31 01:53:50|138.11|136.71|138.11|136.71|138.11|136.71|138.11|136.71|1
1653962040000|2022-05-31 01:54:00|138.13|136.73|138.11|136.71|138.13|136.73|138.1|136.7|3
1653962050000|2022-05-31 01:54:10|138.13|136.73|138.11|136.71|138.13|136.73|138.11|136.71|2
1653962060000|2022-05-31 01:54:20|138.13|136.73|138.12|136.72|138.13|136.73|138.11|136.71|3
1653962070000|2022-05-31 01:54:30|138.11|136.71|138.12|136.72|138.12|136.72|138.11|136.71|2
1653962090000|2022-05-31 01:54:50|138.13|136.73|138.12|136.72|138.14|136.74|138.1|136.7|5
1653962100000|2022-05-31 01:55:00|138.13|136.73|138.04|136.64|138.13|136.73|138.04|136.64|7
1653962110000|2022-05-31 01:55:10|138.05|136.65|138.1|136.7|138.1|136.7|138.05|136.65|3
1653962120000|2022-05-31 01:55:20|138.12|136.72|137.65|136.25|138.21|136.81|137.5|136.1|18
1653962130000|2022-05-31 01:55:30|137.64|136.24|137.61|136.21|137.64|136.24|137.61|136.21|6
1653962140000|2022-05-31 01:55:40|137.6|136.2|137.19|135.79|137.62|136.22|137.14|135.74|15
1653962150000|2022-05-31 01:55:50|137.14|135.74|137.24|135.84|137.34|135.94|137.12|135.72|21
1653962160000|2022-05-31 01:56:00|137.25|135.85|137.36|135.96|137.42|136.02|137.25|135.85|9
1653962170000|2022-05-31 01:56:10|137.35|135.95|137.42|136.02|137.43|136.03|137.35|135.95|5
1653962190000|2022-05-31 01:56:30|137.43|136.03|137.43|136.03|137.43|136.03|137.43|136.03|1
1653962200000|2022-05-31 01:56:40|137.44|136.04|137.43|136.03|137.44|136.04|137.42|136.02|4
1653962210000|2022-05-31 01:56:50|137.44|136.04|137.44|136.04|137.44|136.04|137.44|136.04|1
1653962220000|2022-05-31 01:57:00|137.45|136.05|137.48|136.08|137.48|136.08|137.45|136.05|3
1653962230000|2022-05-31 01:57:10|137.47|136.07|137.48|136.08|137.48|136.08|137.47|136.07|2
1653962260000|2022-05-31 01:57:40|137.47|136.07|137.48|136.08|137.48|136.08|137.47|136.07|2
1653962270000|2022-05-31 01:57:50|137.47|136.07|137.48|136.08|137.48|136.08|137.47|136.07|4
1653962280000|2022-05-31 01:58:00|137.47|136.07|137.48|136.08|137.48|136.08|137.47|136.07|2
1653962290000|2022-05-31 01:58:10|137.55|136.15|137.62|136.22|137.62|136.22|137.55|136.15|5
1653962300000|2022-05-31 01:58:20|137.58|136.18|137.62|136.22|137.62|136.22|137.58|136.18|2
1653962320000|2022-05-31 01:58:40|137.63|136.23|137.63|136.23|137.63|136.23|137.63|136.23|1
1653962330000|2022-05-31 01:58:50|137.62|136.22|137.62|136.22|137.62|136.22|137.61|136.21|5
1653962340000|2022-05-31 01:59:00|137.61|136.21|137.61|136.21|137.63|136.23|137.61|136.21|4
1653962350000|2022-05-31 01:59:10|137.63|136.23|137.51|136.11|137.63|136.23|137.51|136.11|11
1653962360000|2022-05-31 01:59:20|137.53|136.13|137.51|136.11|137.53|136.13|137.51|136.11|3
1653962370000|2022-05-31 01:59:30|137.56|136.16|137.6|136.2|137.6|136.2|137.56|136.16|3
1653962380000|2022-05-31 01:59:40|137.62|136.22|137.62|136.22|137.62|136.22|137.62|136.22|1
1653962400000|2022-05-31 02:00:00|137.63|136.23|137.63|136.23|137.63|136.23|137.63|136.23|1
1653962410000|2022-05-31 02:00:10|137.62|136.22|137.53|136.13|137.62|136.22|137.53|136.13|7
1653962420000|2022-05-31 02:00:20|137.52|136.12|137.54|136.14|137.54|136.14|137.51|136.11|4
1653962430000|2022-05-31 02:00:30|137.55|136.15|137.57|136.17|137.57|136.17|137.55|136.15|2
1653962440000|2022-05-31 02:00:40|137.56|136.16|137.54|136.14|137.56|136.16|137.54|136.14|3
1653962450000|2022-05-31 02:00:50|137.53|136.13|137.58|136.18|137.58|136.18|137.53|136.13|3
1653962460000|2022-05-31 02:01:00|137.59|136.19|137.66|136.26|137.66|136.26|137.59|136.19|5
1653962480000|2022-05-31 02:01:20|137.68|136.28|137.69|136.29|137.69|136.29|137.67|136.27|8
1653962490000|2022-05-31 02:01:30|137.68|136.28|137.69|136.29|137.69|136.29|137.68|136.28|2
1653962520000|2022-05-31 02:02:00|137.68|136.28|137.69|136.29|137.69|136.29|137.68|136.28|2
1653962530000|2022-05-31 02:02:10|137.68|136.28|137.69|136.29|137.69|136.29|137.68|136.28|4
1653962560000|2022-05-31 02:02:40|137.7|136.3|137.9|136.5|137.9|136.5|137.69|136.29|10
1653962570000|2022-05-31 02:02:50|137.91|136.51|137.9|136.5|137.95|136.55|137.9|136.5|5
1653962580000|2022-05-31 02:03:00|137.96|136.56|137.9|136.5|137.96|136.56|137.9|136.5|5
1653962640000|2022-05-31 02:04:00|137.95|136.55|137.95|136.55|137.95|136.55|137.9|136.5|3
1653962680000|2022-05-31 02:04:40|137.96|136.56|137.96|136.56|137.96|136.56|137.96|136.56|1
1653962690000|2022-05-31 02:04:50|137.93|136.53|137.83|136.43|137.93|136.53|137.83|136.43|11
1653962700000|2022-05-31 02:05:00|137.8|136.4|137.85|136.45|137.91|136.51|137.8|136.4|8
1653962720000|2022-05-31 02:05:20|137.87|136.47|137.86|136.46|137.87|136.47|137.86|136.46|2
1653962730000|2022-05-31 02:05:30|137.85|136.45|137.79|136.39|137.85|136.45|137.79|136.39|6
1653962750000|2022-05-31 02:05:50|137.76|136.36|137.76|136.36|137.76|136.36|137.76|136.36|1
1653962760000|2022-05-31 02:06:00|137.75|136.35|137.75|136.35|137.75|136.35|137.75|136.35|1
1653962770000|2022-05-31 02:06:10|137.78|136.38|137.8|136.4|137.8|136.4|137.77|136.37|3
1653962790000|2022-05-31 02:06:30|137.82|136.42|137.8|136.4|137.84|136.44|137.8|136.4|3
1653962800000|2022-05-31 02:06:40|137.81|136.41|137.8|136.4|137.82|136.42|137.8|136.4|3
1653962810000|2022-05-31 02:06:50|137.84|136.44|137.8|136.4|137.85|136.45|137.8|136.4|5
1653962820000|2022-05-31 02:07:00|137.82|136.42|137.9|136.5|137.9|136.5|137.8|136.4|4
1653962830000|2022-05-31 02:07:10|137.91|136.51|137.91|136.51|137.92|136.52|137.9|136.5|4
1653962840000|2022-05-31 02:07:20|137.9|136.5|137.92|136.52|137.92|136.52|137.9|136.5|3
1653962850000|2022-05-31 02:07:30|137.91|136.51|137.91|136.51|137.92|136.52|137.91|136.51|3
1653962860000|2022-05-31 02:07:40|137.92|136.52|137.94|136.54|137.97|136.57|137.92|136.52|7
1653962870000|2022-05-31 02:07:50|137.93|136.53|137.93|136.53|137.93|136.53|137.93|136.53|1
1653962880000|2022-05-31 02:08:00|137.94|136.54|137.95|136.55|137.97|136.57|137.94|136.54|4
1653962890000|2022-05-31 02:08:10|137.93|136.53|137.93|136.53|137.96|136.56|137.92|136.52|8
1653962900000|2022-05-31 02:08:20|137.92|136.52|137.93|136.53|137.93|136.53|137.92|136.52|2
1653962910000|2022-05-31 02:08:30|137.92|136.52|137.92|136.52|137.93|136.53|137.92|136.52|3
1653962920000|2022-05-31 02:08:40|137.91|136.51|137.85|136.45|137.91|136.51|137.83|136.43|8
1653962940000|2022-05-31 02:09:00|137.87|136.47|137.92|136.52|137.93|136.53|137.87|136.47|7
1653962950000|2022-05-31 02:09:10|137.93|136.53|137.92|136.52|137.93|136.53|137.92|136.52|2
1653962970000|2022-05-31 02:09:30|137.94|136.54|137.94|136.54|137.94|136.54|137.94|136.54|1
1653962980000|2022-05-31 02:09:40|137.96|136.56|138|136.6|138|136.6|137.96|136.56|3
1653963000000|2022-05-31 02:10:00|137.98|136.58|137.99|136.59|137.99|136.59|137.98|136.58|2
1653963010000|2022-05-31 02:10:10|138.01|136.61|138.01|136.61|138.01|136.61|138.01|136.61|1
1653963020000|2022-05-31 02:10:20|138|136.6|138|136.6|138|136.6|138|136.6|1
1653963030000|2022-05-31 02:10:30|138.01|136.61|138.01|136.61|138.01|136.61|138.01|136.61|1
1653963050000|2022-05-31 02:10:50|138.02|136.62|138.02|136.62|138.02|136.62|138.02|136.62|1
1653963060000|2022-05-31 02:11:00|138.01|136.61|138.03|136.63|138.03|136.63|138.01|136.61|4
1653963070000|2022-05-31 02:11:10|138.02|136.62|138.03|136.63|138.04|136.64|138.02|136.62|7
1653963080000|2022-05-31 02:11:20|138.04|136.64|138.08|136.68|138.09|136.69|138.04|136.64|4
1653963090000|2022-05-31 02:11:30|138.09|136.69|138.08|136.68|138.09|136.69|138.08|136.68|4
1653963100000|2022-05-31 02:11:40|138.09|136.69|138.09|136.69|138.09|136.69|138.09|136.69|1
1653963120000|2022-05-31 02:12:00|138.1|136.7|138.09|136.69|138.1|136.7|138.08|136.68|6
1653963130000|2022-05-31 02:12:10|138.08|136.68|138.09|136.69|138.09|136.69|138.08|136.68|2
1653963150000|2022-05-31 02:12:30|138.08|136.68|138.08|136.68|138.1|136.7|138.08|136.68|4
1653963160000|2022-05-31 02:12:40|138.09|136.69|138.09|136.69|138.11|136.71|138.09|136.69|6
1653963170000|2022-05-31 02:12:50|138.11|136.71|138.09|136.69|138.11|136.71|138.08|136.68|4
1653963180000|2022-05-31 02:13:00|138.08|136.68|138.09|136.69|138.11|136.71|138.08|136.68|3
1653963190000|2022-05-31 02:13:10|138.1|136.7|138.08|136.68|138.11|136.71|138.08|136.68|6
1653963200000|2022-05-31 02:13:20|138.13|136.73|138.13|136.73|138.13|136.73|138.13|136.73|1
1653963220000|2022-05-31 02:13:40|138.14|136.74|138.14|136.74|138.14|136.74|138.14|136.74|1
1653963240000|2022-05-31 02:14:00|138.13|136.73|138.14|136.74|138.14|136.74|138.13|136.73|2
1653963270000|2022-05-31 02:14:30|138.13|136.73|138.22|136.82|138.22|136.82|138.13|136.73|5
1653963280000|2022-05-31 02:14:40|138.26|136.86|138.25|136.85|138.26|136.86|138.25|136.85|2
1653963290000|2022-05-31 02:14:50|138.26|136.86|138.22|136.82|138.26|136.86|138.21|136.81|8
1653963300000|2022-05-31 02:15:00|138.24|136.84|138.22|136.82|138.27|136.87|138.22|136.82|7
1653963320000|2022-05-31 02:15:20|138.23|136.83|138.28|136.88|138.29|136.89|138.23|136.83|4
1653963330000|2022-05-31 02:15:30|138.31|136.91|138.29|136.89|138.31|136.91|138.29|136.89|3
1653963340000|2022-05-31 02:15:40|138.3|136.9|138.22|136.82|138.3|136.9|138.22|136.82|4
1653963350000|2022-05-31 02:15:50|138.23|136.83|138.22|136.82|138.23|136.83|138.22|136.82|2
1653963360000|2022-05-31 02:16:00|138.26|136.86|138.29|136.89|138.29|136.89|138.23|136.83|4
1653963370000|2022-05-31 02:16:10|138.32|136.92|138.3|136.9|138.32|136.92|138.3|136.9|3
1653963380000|2022-05-31 02:16:20|138.29|136.89|138.25|136.85|138.29|136.89|138.25|136.85|3
1653963390000|2022-05-31 02:16:30|138.24|136.84|138.23|136.83|138.26|136.86|138.23|136.83|4
1653963400000|2022-05-31 02:16:40|138.22|136.82|138.22|136.82|138.22|136.82|138.22|136.82|1
1653963410000|2022-05-31 02:16:50|138.25|136.85|138.22|136.82|138.25|136.85|138.22|136.82|2
1653963420000|2022-05-31 02:17:00|138.2|136.8|138.2|136.8|138.2|136.8|138.2|136.8|1
1653963430000|2022-05-31 02:17:10|138.22|136.82|138.22|136.82|138.22|136.82|138.22|136.82|1
1653963440000|2022-05-31 02:17:20|138.28|136.88|138.28|136.88|138.28|136.88|138.28|136.88|1
1653963450000|2022-05-31 02:17:30|138.31|136.91|138.3|136.9|138.31|136.91|138.29|136.89|4
1653963500000|2022-05-31 02:18:20|138.29|136.89|138.28|136.88|138.29|136.89|138.28|136.88|2
1653963510000|2022-05-31 02:18:30|138.29|136.89|138.3|136.9|138.31|136.91|138.29|136.89|3
1653963530000|2022-05-31 02:18:50|138.24|136.84|138.22|136.82|138.24|136.84|138.22|136.82|5
1653963540000|2022-05-31 02:19:00|138.2|136.8|138.2|136.8|138.2|136.8|138.2|136.8|1
1653963560000|2022-05-31 02:19:20|138.21|136.81|138.24|136.84|138.24|136.84|138.21|136.81|3
1653963570000|2022-05-31 02:19:30|138.25|136.85|138.29|136.89|138.29|136.89|138.25|136.85|2
1653963620000|2022-05-31 02:20:20|138.33|136.93|138.3|136.9|138.33|136.93|138.29|136.89|6
1653963680000|2022-05-31 02:21:20|138.29|136.89|138.29|136.89|138.29|136.89|138.29|136.89|1
1653963690000|2022-05-31 02:21:30|138.3|136.9|138.31|136.91|138.31|136.91|138.3|136.9|2
1653963700000|2022-05-31 02:21:40|138.3|136.9|138.31|136.91|138.31|136.91|138.3|136.9|2
1653963710000|2022-05-31 02:21:50|138.32|136.92|138.35|136.95|138.35|136.95|138.32|136.92|3
1653963720000|2022-05-31 02:22:00|138.39|136.99|138.4|137|138.4|137|138.39|136.99|2
1653963730000|2022-05-31 02:22:10|138.39|136.99|138.44|137.04|138.44|137.04|138.39|136.99|2
1653963740000|2022-05-31 02:22:20|138.39|136.99|138.42|137.02|138.42|137.02|138.39|136.99|2
1653963750000|2022-05-31 02:22:30|138.44|137.04|138.43|137.03|138.46|137.06|138.41|137.01|5
1653963770000|2022-05-31 02:22:50|138.44|137.04|138.44|137.04|138.44|137.04|138.44|137.04|1
1653963780000|2022-05-31 02:23:00|138.41|137.01|138.41|137.01|138.41|137.01|138.41|137.01|1
1653963800000|2022-05-31 02:23:20|138.42|137.02|138.42|137.02|138.42|137.02|138.42|137.02|1
1653963810000|2022-05-31 02:23:30|138.46|137.06|138.46|137.06|138.46|137.06|138.46|137.06|1
1653963820000|2022-05-31 02:23:40|138.47|137.07|138.47|137.07|138.47|137.07|138.47|137.07|1
1653963830000|2022-05-31 02:23:50|138.51|137.11|138.49|137.09|138.51|137.11|138.49|137.09|3
1653963840000|2022-05-31 02:24:00|138.5|137.1|138.51|137.11|138.56|137.16|138.5|137.1|8
1653963890000|2022-05-31 02:24:50|138.44|137.04|138.51|137.11|138.51|137.11|138.44|137.04|3
1653963970000|2022-05-31 02:26:10|138.52|137.12|138.52|137.12|138.52|137.12|138.52|137.12|1
1653963980000|2022-05-31 02:26:20|138.51|137.11|138.5|137.1|138.51|137.11|138.5|137.1|2
1653963990000|2022-05-31 02:26:30|138.51|137.11|138.58|137.18|138.58|137.18|138.51|137.11|4
1653964000000|2022-05-31 02:26:40|138.6|137.2|138.52|137.12|138.6|137.2|138.49|137.09|7
1653964010000|2022-05-31 02:26:50|138.51|137.11|138.41|137.01|138.51|137.11|138.41|137.01|5
1653964020000|2022-05-31 02:27:00|138.42|137.02|138.5|137.1|138.53|137.13|138.42|137.02|6
1653964050000|2022-05-31 02:27:30|138.51|137.11|138.51|137.11|138.51|137.11|138.51|137.11|1
1653964080000|2022-05-31 02:28:00|138.55|137.15|138.55|137.15|138.55|137.15|138.55|137.15|1
1653964090000|2022-05-31 02:28:10|138.56|137.16|138.57|137.17|138.58|137.18|138.56|137.16|4
1653964100000|2022-05-31 02:28:20|138.61|137.21|138.59|137.19|138.66|137.26|138.59|137.19|7
1653964110000|2022-05-31 02:28:30|138.63|137.23|138.6|137.2|138.63|137.23|138.6|137.2|4
1653964120000|2022-05-31 02:28:40|138.61|137.21|138.66|137.26|138.67|137.27|138.61|137.21|4
1653964130000|2022-05-31 02:28:50|138.67|137.27|138.67|137.27|138.67|137.27|138.67|137.27|1
1653964150000|2022-05-31 02:29:10|138.7|137.3|138.7|137.3|138.7|137.3|138.68|137.28|4
1653964170000|2022-05-31 02:29:30|138.69|137.29|138.69|137.29|138.69|137.29|138.69|137.29|1
1653964180000|2022-05-31 02:29:40|138.7|137.3|138.86|137.46|138.86|137.46|138.7|137.3|4
1653964190000|2022-05-31 02:29:50|138.89|137.49|139.08|137.68|139.08|137.68|138.89|137.49|6
1653964200000|2022-05-31 02:30:00|139.1|137.7|139.01|137.61|139.12|137.72|139.01|137.61|14
1653964210000|2022-05-31 02:30:10|138.99|137.59|138.92|137.52|138.99|137.59|138.92|137.52|4
1653964220000|2022-05-31 02:30:20|138.97|137.57|138.98|137.58|138.98|137.58|138.92|137.52|5
1653964230000|2022-05-31 02:30:30|138.97|137.57|139|137.6|139.01|137.61|138.92|137.52|10
1653964240000|2022-05-31 02:30:40|138.99|137.59|139|137.6|139.02|137.62|138.93|137.53|8
1653964250000|2022-05-31 02:30:50|138.99|137.59|139.01|137.61|139.01|137.61|138.91|137.51|10
1653964260000|2022-05-31 02:31:00|139.1|137.7|139.1|137.7|139.1|137.7|139.07|137.67|8
1653964270000|2022-05-31 02:31:10|139.09|137.69|139.01|137.61|139.09|137.69|139.01|137.61|5
1653964290000|2022-05-31 02:31:30|139|137.6|138.87|137.47|139|137.6|138.87|137.47|8
1653964300000|2022-05-31 02:31:40|138.89|137.49|138.89|137.49|138.89|137.49|138.89|137.49|1
1653964310000|2022-05-31 02:31:50|138.88|137.48|138.89|137.49|138.89|137.49|138.88|137.48|2
1653964320000|2022-05-31 02:32:00|138.9|137.5|138.9|137.5|138.91|137.51|138.9|137.5|5
1653964330000|2022-05-31 02:32:10|138.91|137.51|138.9|137.5|138.91|137.51|138.9|137.5|2
1653964340000|2022-05-31 02:32:20|138.91|137.51|138.95|137.55|138.95|137.55|138.9|137.5|5
1653964350000|2022-05-31 02:32:30|138.94|137.54|138.94|137.54|138.94|137.54|138.94|137.54|1
1653964360000|2022-05-31 02:32:40|138.93|137.53|138.93|137.53|138.94|137.54|138.93|137.53|5
1653964370000|2022-05-31 02:32:50|138.92|137.52|138.92|137.52|138.92|137.52|138.92|137.52|1
1653964380000|2022-05-31 02:33:00|138.93|137.53|138.82|137.42|138.93|137.53|138.82|137.42|9
1653964410000|2022-05-31 02:33:30|138.81|137.41|138.77|137.37|138.81|137.41|138.77|137.37|4
1653964420000|2022-05-31 02:33:40|138.76|137.36|138.75|137.35|138.76|137.36|138.75|137.35|2
1653964430000|2022-05-31 02:33:50|138.74|137.34|138.74|137.34|138.74|137.34|138.74|137.34|1
1653964440000|2022-05-31 02:34:00|138.73|137.33|138.81|137.41|138.81|137.41|138.73|137.33|3
1653964450000|2022-05-31 02:34:10|138.8|137.4|138.81|137.41|138.81|137.41|138.8|137.4|2
1653964460000|2022-05-31 02:34:20|138.88|137.48|138.9|137.5|138.91|137.51|138.88|137.48|3
1653964470000|2022-05-31 02:34:30|138.89|137.49|138.82|137.42|138.89|137.49|138.82|137.42|7
1653964480000|2022-05-31 02:34:40|138.83|137.43|138.9|137.5|138.91|137.51|138.83|137.43|6
1653964490000|2022-05-31 02:34:50|138.91|137.51|138.92|137.52|138.92|137.52|138.9|137.5|6
1653964500000|2022-05-31 02:35:00|138.97|137.57|138.97|137.57|138.97|137.57|138.92|137.52|6
1653964510000|2022-05-31 02:35:10|138.99|137.59|139.05|137.65|139.05|137.65|138.99|137.59|3
1653964520000|2022-05-31 02:35:20|139.04|137.64|139.09|137.69|139.09|137.69|139.04|137.64|5
1653964530000|2022-05-31 02:35:30|139.12|137.72|139.12|137.72|139.12|137.72|139.12|137.72|1
1653964540000|2022-05-31 02:35:40|139.16|137.76|139.16|137.76|139.18|137.78|139.16|137.76|3
1653964550000|2022-05-31 02:35:50|139.19|137.79|139.16|137.76|139.19|137.79|139.16|137.76|4
1653964590000|2022-05-31 02:36:30|139.15|137.75|139.16|137.76|139.16|137.76|139.11|137.71|5
1653964620000|2022-05-31 02:37:00|139.17|137.77|139.16|137.76|139.17|137.77|139.16|137.76|2
1653964630000|2022-05-31 02:37:10|139.19|137.79|139.18|137.78|139.19|137.79|139.18|137.78|2
1653964650000|2022-05-31 02:37:30|139.19|137.79|139.02|137.62|139.19|137.79|139.02|137.62|12
1653964670000|2022-05-31 02:37:50|139.01|137.61|139.01|137.61|139.01|137.61|139.01|137.61|1
1653964680000|2022-05-31 02:38:00|139|137.6|138.96|137.56|139|137.6|138.91|137.51|10
1653964690000|2022-05-31 02:38:10|138.97|137.57|139|137.6|139|137.6|138.96|137.56|3
1653964700000|2022-05-31 02:38:20|139.02|137.62|139|137.6|139.02|137.62|139|137.6|3
1653964710000|2022-05-31 02:38:30|139.01|137.61|139.01|137.61|139.01|137.61|139.01|137.61|1
1653964720000|2022-05-31 02:38:40|139|137.6|139.01|137.61|139.01|137.61|139|137.6|2
1653964730000|2022-05-31 02:38:50|139.02|137.62|139.09|137.69|139.1|137.7|139.02|137.62|3
1653964740000|2022-05-31 02:39:00|139.08|137.68|139.03|137.63|139.08|137.68|139.03|137.63|4
1653964820000|2022-05-31 02:40:20|139.08|137.68|139.03|137.63|139.08|137.68|139.03|137.63|6
1653964840000|2022-05-31 02:40:40|139.07|137.67|139.04|137.64|139.07|137.67|139.03|137.63|6
1653964850000|2022-05-31 02:40:50|139.03|137.63|139.03|137.63|139.03|137.63|139.03|137.63|1
1653964940000|2022-05-31 02:42:20|139.01|137.61|138.82|137.42|139.01|137.61|138.82|137.42|13
1653964950000|2022-05-31 02:42:30|138.81|137.41|138.82|137.42|138.82|137.42|138.81|137.41|2
1653964970000|2022-05-31 02:42:50|138.83|137.43|138.9|137.5|138.91|137.51|138.83|137.43|6
1653964980000|2022-05-31 02:43:00|138.89|137.49|138.89|137.49|138.89|137.49|138.89|137.49|1
1653964990000|2022-05-31 02:43:10|138.86|137.46|138.89|137.49|138.89|137.49|138.86|137.46|3
1653965000000|2022-05-31 02:43:20|138.9|137.5|138.89|137.49|138.9|137.5|138.89|137.49|2
1653965010000|2022-05-31 02:43:30|138.9|137.5|138.95|137.55|138.99|137.59|138.9|137.5|14
1653965040000|2022-05-31 02:44:00|138.94|137.54|138.91|137.51|138.95|137.55|138.91|137.51|4
1653965050000|2022-05-31 02:44:10|138.92|137.52|138.95|137.55|138.95|137.55|138.92|137.52|4
1653965070000|2022-05-31 02:44:30|138.94|137.54|138.95|137.55|138.96|137.56|138.91|137.51|6
1653965080000|2022-05-31 02:44:40|138.94|137.54|138.9|137.5|138.96|137.56|138.9|137.5|7
1653965090000|2022-05-31 02:44:50|138.89|137.49|138.89|137.49|138.89|137.49|138.89|137.49|1
1653965100000|2022-05-31 02:45:00|138.9|137.5|138.95|137.55|138.96|137.56|138.9|137.5|5
1653965110000|2022-05-31 02:45:10|138.96|137.56|139.02|137.62|139.02|137.62|138.95|137.55|6
1653965120000|2022-05-31 02:45:20|139.03|137.63|139.02|137.62|139.03|137.63|139.02|137.62|2
1653965140000|2022-05-31 02:45:40|139.01|137.61|139|137.6|139.01|137.61|139|137.6|2
1653965150000|2022-05-31 02:45:50|138.99|137.59|139|137.6|139|137.6|138.99|137.59|2
1653965160000|2022-05-31 02:46:00|139.01|137.61|139.01|137.61|139.01|137.61|139.01|137.61|1
1653965170000|2022-05-31 02:46:10|139|137.6|139|137.6|139|137.6|139|137.6|1
1653965180000|2022-05-31 02:46:20|139.01|137.61|138.99|137.59|139.01|137.61|138.99|137.59|3
1653965190000|2022-05-31 02:46:30|139|137.6|139.01|137.61|139.01|137.61|139|137.6|4
1653965200000|2022-05-31 02:46:40|139|137.6|138.99|137.59|139.01|137.61|138.99|137.59|9
1653965210000|2022-05-31 02:46:50|139|137.6|139|137.6|139.01|137.61|139|137.6|3
1653965220000|2022-05-31 02:47:00|139.01|137.61|139.06|137.66|139.06|137.66|139|137.6|7
1653965230000|2022-05-31 02:47:10|139.08|137.68|139.08|137.68|139.09|137.69|139.08|137.68|3
1653965240000|2022-05-31 02:47:20|139.09|137.69|139.1|137.7|139.1|137.7|139.09|137.69|2
1653965250000|2022-05-31 02:47:30|139.09|137.69|139.09|137.69|139.09|137.69|139.09|137.69|1
1653965260000|2022-05-31 02:47:40|139.1|137.7|139.1|137.7|139.1|137.7|139.1|137.7|1
1653965280000|2022-05-31 02:48:00|139.13|137.73|139.2|137.8|139.2|137.8|139.13|137.73|11
1653965290000|2022-05-31 02:48:10|139.19|137.79|139.2|137.8|139.2|137.8|139.19|137.79|2
1653965300000|2022-05-31 02:48:20|139.19|137.79|139.18|137.78|139.19|137.79|139.12|137.72|9
1653965310000|2022-05-31 02:48:30|139.19|137.79|139.2|137.8|139.2|137.8|139.19|137.79|2
1653965320000|2022-05-31 02:48:40|139.19|137.79|139.19|137.79|139.2|137.8|139.19|137.79|3
1653965330000|2022-05-31 02:48:50|139.2|137.8|139.19|137.79|139.2|137.8|139.19|137.79|2
1653965340000|2022-05-31 02:49:00|139.2|137.8|139.11|137.71|139.2|137.8|139.1|137.7|10
1653965350000|2022-05-31 02:49:10|139.1|137.7|139.1|137.7|139.1|137.7|139.1|137.7|1
1653965360000|2022-05-31 02:49:20|139.12|137.72|139.05|137.65|139.12|137.72|139.05|137.65|4
1653965370000|2022-05-31 02:49:30|139.04|137.64|138.92|137.52|139.04|137.64|138.92|137.52|11
1653965390000|2022-05-31 02:49:50|138.91|137.51|138.91|137.51|138.93|137.53|138.9|137.5|8
1653965400000|2022-05-31 02:50:00|138.93|137.53|138.93|137.53|138.93|137.53|138.93|137.53|1
1653965410000|2022-05-31 02:50:10|138.91|137.51|138.91|137.51|138.91|137.51|138.91|137.51|1
1653965420000|2022-05-31 02:50:20|138.93|137.53|138.89|137.49|138.93|137.53|138.89|137.49|2
1653965470000|2022-05-31 02:51:10|138.85|137.45|138.78|137.38|138.85|137.45|138.78|137.38|5
1653965480000|2022-05-31 02:51:20|138.8|137.4|138.82|137.42|138.83|137.43|138.8|137.4|3
1653965490000|2022-05-31 02:51:30|138.81|137.41|138.81|137.41|138.81|137.41|138.81|137.41|1
1653965510000|2022-05-31 02:51:50|138.8|137.4|138.8|137.4|138.8|137.4|138.79|137.39|3
1653965520000|2022-05-31 02:52:00|138.87|137.47|138.94|137.54|138.98|137.58|138.87|137.47|6
1653965530000|2022-05-31 02:52:10|138.96|137.56|138.99|137.59|138.99|137.59|138.96|137.56|5
1653965540000|2022-05-31 02:52:20|138.98|137.58|138.98|137.58|138.98|137.58|138.98|137.58|1
1653965550000|2022-05-31 02:52:30|138.99|137.59|138.99|137.59|138.99|137.59|138.99|137.59|1
1653965560000|2022-05-31 02:52:40|138.98|137.58|138.98|137.58|138.98|137.58|138.98|137.58|1
1653965570000|2022-05-31 02:52:50|138.96|137.56|138.97|137.57|138.97|137.57|138.96|137.56|2
1653965580000|2022-05-31 02:53:00|138.96|137.56|138.98|137.58|138.98|137.58|138.96|137.56|2
1653965590000|2022-05-31 02:53:10|138.95|137.55|138.93|137.53|138.96|137.56|138.93|137.53|5
1653965600000|2022-05-31 02:53:20|138.92|137.52|138.97|137.57|138.97|137.57|138.92|137.52|4
1653965610000|2022-05-31 02:53:30|138.96|137.56|138.88|137.48|138.97|137.57|138.88|137.48|8
1653965640000|2022-05-31 02:54:00|138.87|137.47|138.88|137.48|138.88|137.48|138.87|137.47|2
1653965680000|2022-05-31 02:54:40|138.93|137.53|138.98|137.58|138.98|137.58|138.93|137.53|6
1653965740000|2022-05-31 02:55:40|138.97|137.57|138.97|137.57|138.97|137.57|138.97|137.57|1
1653965770000|2022-05-31 02:56:10|138.98|137.58|139.05|137.65|139.05|137.65|138.98|137.58|4
1653965800000|2022-05-31 02:56:40|139.07|137.67|139.07|137.67|139.07|137.67|139.07|137.67|1
1653965820000|2022-05-31 02:57:00|139.08|137.68|139.09|137.69|139.09|137.69|139.08|137.68|2
1653965830000|2022-05-31 02:57:10|139.1|137.7|139.1|137.7|139.1|137.7|139.1|137.7|1
1653965840000|2022-05-31 02:57:20|139.11|137.71|139.13|137.73|139.13|137.73|139.11|137.71|4
1653965850000|2022-05-31 02:57:30|139.14|137.74|139.17|137.77|139.18|137.78|139.14|137.74|3
1653965860000|2022-05-31 02:57:40|139.16|137.76|139.16|137.76|139.17|137.77|139.15|137.75|5
1653965870000|2022-05-31 02:57:50|139.12|137.72|139.16|137.76|139.16|137.76|139.12|137.72|2
1653965880000|2022-05-31 02:58:00|139.17|137.77|139.18|137.78|139.18|137.78|139.16|137.76|4
1653965890000|2022-05-31 02:58:10|139.22|137.82|139.2|137.8|139.22|137.82|139.18|137.78|3
1653965900000|2022-05-31 02:58:20|139.18|137.78|139.2|137.8|139.2|137.8|139.18|137.78|5
1653965910000|2022-05-31 02:58:30|139.18|137.78|139.18|137.78|139.18|137.78|139.18|137.78|1
1653965930000|2022-05-31 02:58:50|139.21|137.81|139.19|137.79|139.25|137.85|139.19|137.79|5
1653965940000|2022-05-31 02:59:00|139.18|137.78|139.21|137.81|139.22|137.82|139.18|137.78|5
1653965950000|2022-05-31 02:59:10|139.2|137.8|139.19|137.79|139.2|137.8|139.19|137.79|4
1653965980000|2022-05-31 02:59:40|139.2|137.8|139.19|137.79|139.2|137.8|139.18|137.78|3
1653965990000|2022-05-31 02:59:50|139.18|137.78|139.17|137.77|139.19|137.79|139.17|137.77|3
1653966000000|2022-05-31 03:00:00|139.21|137.81|139.25|137.85|139.25|137.85|139.21|137.81|6
1653966030000|2022-05-31 03:00:30|139.29|137.89|139.24|137.84|139.29|137.89|139.24|137.84|4
1653966050000|2022-05-31 03:00:50|139.27|137.87|139.27|137.87|139.27|137.87|139.27|137.87|1
1653966060000|2022-05-31 03:01:00|139.29|137.89|139.29|137.89|139.29|137.89|139.29|137.89|1
1653966080000|2022-05-31 03:01:20|139.28|137.88|139.28|137.88|139.28|137.88|139.28|137.88|1
1653966110000|2022-05-31 03:01:50|139.27|137.87|139.27|137.87|139.27|137.87|139.27|137.87|1
1653966120000|2022-05-31 03:02:00|139.25|137.85|139.39|137.99|139.46|138.06|139.25|137.85|10
1653966130000|2022-05-31 03:02:10|139.38|137.98|139.35|137.95|139.39|137.99|139.33|137.93|12
1653966140000|2022-05-31 03:02:20|139.34|137.94|139.34|137.94|139.34|137.94|139.34|137.94|1
1653966150000|2022-05-31 03:02:30|139.33|137.93|139.31|137.91|139.33|137.93|139.31|137.91|3
1653966160000|2022-05-31 03:02:40|139.3|137.9|139.3|137.9|139.31|137.91|139.3|137.9|3
1653966170000|2022-05-31 03:02:50|139.29|137.89|139.29|137.89|139.3|137.9|139.29|137.89|3
1653966180000|2022-05-31 03:03:00|139.28|137.88|139.27|137.87|139.29|137.89|139.27|137.87|3
1653966190000|2022-05-31 03:03:10|139.28|137.88|139.27|137.87|139.28|137.88|139.26|137.86|5
1653966200000|2022-05-31 03:03:20|139.28|137.88|139.26|137.86|139.28|137.88|139.25|137.85|4
1653966210000|2022-05-31 03:03:30|139.25|137.85|139.26|137.86|139.27|137.87|139.25|137.85|5
1653966220000|2022-05-31 03:03:40|139.27|137.87|139.26|137.86|139.27|137.87|139.26|137.86|4
1653966240000|2022-05-31 03:04:00|139.27|137.87|139.26|137.86|139.27|137.87|139.26|137.86|2
1653966250000|2022-05-31 03:04:10|139.27|137.87|139.29|137.89|139.29|137.89|139.27|137.87|3
1653966270000|2022-05-31 03:04:30|139.31|137.91|139.46|138.06|139.46|138.06|139.31|137.91|4
1653966280000|2022-05-31 03:04:40|139.47|138.07|139.47|138.07|139.47|138.07|139.47|138.07|1
1653966300000|2022-05-31 03:05:00|139.49|138.09|139.49|138.09|139.49|138.09|139.48|138.08|3
1653966310000|2022-05-31 03:05:10|139.48|138.08|139.47|138.07|139.48|138.08|139.47|138.07|2
1653966320000|2022-05-31 03:05:20|139.5|138.1|139.5|138.1|139.5|138.1|139.5|138.1|1
1653966340000|2022-05-31 03:05:40|139.49|138.09|139.48|138.08|139.49|138.09|139.48|138.08|2
1653966360000|2022-05-31 03:06:00|139.53|138.13|139.53|138.13|139.53|138.13|139.53|138.13|1
1653966370000|2022-05-31 03:06:10|139.51|138.11|139.53|138.13|139.53|138.13|139.51|138.11|2
1653966380000|2022-05-31 03:06:20|139.5|138.1|139.5|138.1|139.5|138.1|139.5|138.1|1
1653966390000|2022-05-31 03:06:30|139.49|138.09|139.48|138.08|139.49|138.09|139.48|138.08|2
1653966400000|2022-05-31 03:06:40|139.47|138.07|139.46|138.06|139.47|138.07|139.46|138.06|2
1653966410000|2022-05-31 03:06:50|139.47|138.07|139.44|138.04|139.47|138.07|139.44|138.04|4
1653966420000|2022-05-31 03:07:00|139.45|138.05|139.47|138.07|139.47|138.07|139.45|138.05|2
1653966430000|2022-05-31 03:07:10|139.46|138.06|139.47|138.07|139.47|138.07|139.46|138.06|2
1653966440000|2022-05-31 03:07:20|139.46|138.06|139.45|138.05|139.46|138.06|139.44|138.04|6
1653966450000|2022-05-31 03:07:30|139.44|138.04|139.44|138.04|139.44|138.04|139.44|138.04|1
1653966480000|2022-05-31 03:08:00|139.45|138.05|139.45|138.05|139.45|138.05|139.45|138.05|1
1653966490000|2022-05-31 03:08:10|139.47|138.07|139.47|138.07|139.47|138.07|139.47|138.07|1
1653966510000|2022-05-31 03:08:30|139.48|138.08|139.46|138.06|139.48|138.08|139.46|138.06|2
1653966520000|2022-05-31 03:08:40|139.47|138.07|139.48|138.08|139.48|138.08|139.47|138.07|2
1653966550000|2022-05-31 03:09:10|139.54|138.14|139.55|138.15|139.58|138.18|139.54|138.14|8
1653966560000|2022-05-31 03:09:20|139.56|138.16|139.55|138.15|139.56|138.16|139.55|138.15|2
1653966570000|2022-05-31 03:09:30|139.58|138.18|139.57|138.17|139.58|138.18|139.57|138.17|2
1653966600000|2022-05-31 03:10:00|139.56|138.16|139.48|138.08|139.56|138.16|139.48|138.08|8
1653966610000|2022-05-31 03:10:10|139.47|138.07|139.47|138.07|139.47|138.07|139.47|138.07|1
1653966650000|2022-05-31 03:10:50|139.5|138.1|139.5|138.1|139.5|138.1|139.5|138.1|1
1653966660000|2022-05-31 03:11:00|139.53|138.13|139.53|138.13|139.53|138.13|139.53|138.13|1
1653966680000|2022-05-31 03:11:20|139.55|138.15|139.55|138.15|139.55|138.15|139.55|138.15|1
1653966690000|2022-05-31 03:11:30|139.59|138.19|139.59|138.19|139.59|138.19|139.59|138.19|1
1653966700000|2022-05-31 03:11:40|139.58|138.18|139.6|138.2|139.6|138.2|139.57|138.17|3
1653966710000|2022-05-31 03:11:50|139.59|138.19|139.59|138.19|139.6|138.2|139.58|138.18|5
1653966720000|2022-05-31 03:12:00|139.6|138.2|139.59|138.19|139.6|138.2|139.59|138.19|4
1653966730000|2022-05-31 03:12:10|139.55|138.15|139.55|138.15|139.6|138.2|139.5|138.1|11
1653966740000|2022-05-31 03:12:20|139.54|138.14|139.56|138.16|139.56|138.16|139.53|138.13|7
1653966750000|2022-05-31 03:12:30|139.58|138.18|139.66|138.26|139.66|138.26|139.57|138.17|7
1653966770000|2022-05-31 03:12:50|139.65|138.25|139.65|138.25|139.65|138.25|139.65|138.25|1
1653966780000|2022-05-31 03:13:00|139.64|138.24|139.63|138.23|139.64|138.24|139.63|138.23|2
1653966790000|2022-05-31 03:13:10|139.6|138.2|139.61|138.21|139.61|138.21|139.56|138.16|9
1653966800000|2022-05-31 03:13:20|139.62|138.22|139.62|138.22|139.62|138.22|139.62|138.22|1
1653966810000|2022-05-31 03:13:30|139.66|138.26|139.64|138.24|139.66|138.26|139.64|138.24|2
1653966850000|2022-05-31 03:14:10|139.62|138.22|139.61|138.21|139.62|138.22|139.61|138.21|2
1653966870000|2022-05-31 03:14:30|139.6|138.2|139.59|138.19|139.6|138.2|139.59|138.19|2
1653966880000|2022-05-31 03:14:40|139.6|138.2|139.59|138.19|139.6|138.2|139.59|138.19|2
1653966890000|2022-05-31 03:14:50|139.6|138.2|139.65|138.25|139.65|138.25|139.6|138.2|3
1653966900000|2022-05-31 03:15:00|139.66|138.26|139.72|138.32|139.72|138.32|139.66|138.26|3
1653966910000|2022-05-31 03:15:10|139.73|138.33|139.73|138.33|139.73|138.33|139.73|138.33|1
1653966920000|2022-05-31 03:15:20|139.72|138.32|139.71|138.31|139.72|138.32|139.7|138.3|4
1653966930000|2022-05-31 03:15:30|139.7|138.3|139.7|138.3|139.71|138.31|139.7|138.3|3
1653966940000|2022-05-31 03:15:40|139.69|138.29|139.69|138.29|139.69|138.29|139.69|138.29|1
1653966960000|2022-05-31 03:16:00|139.66|138.26|139.62|138.22|139.66|138.26|139.62|138.22|5
1653966970000|2022-05-31 03:16:10|139.64|138.24|139.66|138.26|139.66|138.26|139.64|138.24|2
1653966980000|2022-05-31 03:16:20|139.65|138.25|139.61|138.21|139.66|138.26|139.61|138.21|6
1653967000000|2022-05-31 03:16:40|139.6|138.2|139.59|138.19|139.6|138.2|139.59|138.19|2
1653967010000|2022-05-31 03:16:50|139.56|138.16|139.57|138.17|139.57|138.17|139.55|138.15|5
1653967020000|2022-05-31 03:17:00|139.56|138.16|139.53|138.13|139.56|138.16|139.53|138.13|3
1653967030000|2022-05-31 03:17:10|139.52|138.12|139.51|138.11|139.52|138.12|139.51|138.11|2
1653967040000|2022-05-31 03:17:20|139.5|138.1|139.48|138.08|139.5|138.1|139.48|138.08|3
1653967050000|2022-05-31 03:17:30|139.44|138.04|139.41|138.01|139.46|138.06|139.41|138.01|7
1653967060000|2022-05-31 03:17:40|139.4|138|139.4|138|139.4|138|139.4|138|1
1653967080000|2022-05-31 03:18:00|139.39|137.99|139.4|138|139.4|138|139.39|137.99|2
1653967090000|2022-05-31 03:18:10|139.39|137.99|139.32|137.92|139.39|137.99|139.31|137.91|6
1653967100000|2022-05-31 03:18:20|139.31|137.91|139.29|137.89|139.31|137.91|139.29|137.89|2
1653967110000|2022-05-31 03:18:30|139.26|137.86|139.12|137.72|139.26|137.86|139.12|137.72|17
1653967120000|2022-05-31 03:18:40|139.11|137.71|139.1|137.7|139.11|137.71|139.09|137.69|4
1653967130000|2022-05-31 03:18:50|139.11|137.71|139.11|137.71|139.11|137.71|139.11|137.71|1
1653967140000|2022-05-31 03:19:00|139.1|137.7|139.11|137.71|139.11|137.71|139.1|137.7|2
1653967150000|2022-05-31 03:19:10|139.1|137.7|139.1|137.7|139.1|137.7|139.07|137.67|8
1653967160000|2022-05-31 03:19:20|139.07|137.67|139.07|137.67|139.07|137.67|139.06|137.66|3
1653967170000|2022-05-31 03:19:30|139.06|137.66|139.06|137.66|139.06|137.66|139.06|137.66|1
1653967180000|2022-05-31 03:19:40|139.11|137.71|139.23|137.83|139.23|137.83|139.11|137.71|4
1653967190000|2022-05-31 03:19:50|139.28|137.88|139.28|137.88|139.28|137.88|139.28|137.88|1
1653967200000|2022-05-31 03:20:00|139.29|137.89|139.28|137.88|139.29|137.89|139.28|137.88|2
1653967210000|2022-05-31 03:20:10|139.33|137.93|139.33|137.93|139.33|137.93|139.32|137.92|5
1653967220000|2022-05-31 03:20:20|139.32|137.92|139.3|137.9|139.33|137.93|139.3|137.9|7
1653967230000|2022-05-31 03:20:30|139.31|137.91|139.27|137.87|139.31|137.91|139.27|137.87|7
1653967240000|2022-05-31 03:20:40|139.28|137.88|139.27|137.87|139.28|137.88|139.26|137.86|6
1653967250000|2022-05-31 03:20:50|139.28|137.88|139.3|137.9|139.31|137.91|139.28|137.88|3
1653967260000|2022-05-31 03:21:00|139.31|137.91|139.26|137.86|139.31|137.91|139.25|137.85|5
1653967300000|2022-05-31 03:21:40|139.27|137.87|139.25|137.85|139.27|137.87|139.23|137.83|11
1653967340000|2022-05-31 03:22:20|139.26|137.86|139.2|137.8|139.26|137.86|139.2|137.8|5
1653967350000|2022-05-31 03:22:30|139.21|137.81|139.19|137.79|139.21|137.81|139.19|137.79|5
1653967360000|2022-05-31 03:22:40|139.18|137.78|139.18|137.78|139.18|137.78|139.18|137.78|1
1653967370000|2022-05-31 03:22:50|139.17|137.77|139.17|137.77|139.17|137.77|139.17|137.77|1
1653967390000|2022-05-31 03:23:10|139.18|137.78|139.18|137.78|139.18|137.78|139.18|137.78|1
1653967410000|2022-05-31 03:23:30|139.17|137.77|139.11|137.71|139.18|137.78|139.11|137.71|8
1653967420000|2022-05-31 03:23:40|139.12|137.72|139.1|137.7|139.12|137.72|139.1|137.7|7
1653967430000|2022-05-31 03:23:50|139.09|137.69|139.09|137.69|139.09|137.69|139.09|137.69|1
1653967440000|2022-05-31 03:24:00|139.1|137.7|139.14|137.74|139.14|137.74|139.1|137.7|2
1653967470000|2022-05-31 03:24:30|139.15|137.75|139.14|137.74|139.15|137.75|139.13|137.73|10
1653967480000|2022-05-31 03:24:40|139.13|137.73|139.1|137.7|139.14|137.74|139.09|137.69|6
1653967490000|2022-05-31 03:24:50|139.13|137.73|139.14|137.74|139.14|137.74|139.13|137.73|2
1653967500000|2022-05-31 03:25:00|139.15|137.75|139.13|137.73|139.15|137.75|139.09|137.69|5
1653967510000|2022-05-31 03:25:10|139.14|137.74|139.09|137.69|139.14|137.74|139.09|137.69|5
1653967520000|2022-05-31 03:25:20|139.08|137.68|139.08|137.68|139.09|137.69|139.07|137.67|4
1653967530000|2022-05-31 03:25:30|139.1|137.7|139.07|137.67|139.11|137.71|139.07|137.67|8
1653967540000|2022-05-31 03:25:40|139.08|137.68|139.07|137.67|139.09|137.69|139.07|137.67|4
1653967550000|2022-05-31 03:25:50|139.08|137.68|139.09|137.69|139.09|137.69|139.07|137.67|4
1653967560000|2022-05-31 03:26:00|139.08|137.68|139.01|137.61|139.08|137.68|139.01|137.61|10
1653967570000|2022-05-31 03:26:10|139.02|137.62|138.99|137.59|139.02|137.62|138.99|137.59|6
1653967580000|2022-05-31 03:26:20|138.98|137.58|138.92|137.52|138.98|137.58|138.92|137.52|7
1653967590000|2022-05-31 03:26:30|138.91|137.51|138.9|137.5|138.92|137.52|138.9|137.5|4
1653967600000|2022-05-31 03:26:40|138.91|137.51|138.91|137.51|138.91|137.51|138.9|137.5|3
1653967610000|2022-05-31 03:26:50|138.95|137.55|138.9|137.5|138.95|137.55|138.9|137.5|11
1653967620000|2022-05-31 03:27:00|138.91|137.51|138.9|137.5|138.91|137.51|138.9|137.5|4
1653967650000|2022-05-31 03:27:30|138.91|137.51|138.9|137.5|138.91|137.51|138.9|137.5|2
1653967660000|2022-05-31 03:27:40|138.89|137.49|138.81|137.41|138.89|137.49|138.81|137.41|5
1653967670000|2022-05-31 03:27:50|138.8|137.4|138.8|137.4|138.81|137.41|138.8|137.4|3
1653967680000|2022-05-31 03:28:00|138.78|137.38|138.79|137.39|138.8|137.4|138.78|137.38|3
1653967690000|2022-05-31 03:28:10|138.8|137.4|138.8|137.4|138.82|137.42|138.8|137.4|7
1653967700000|2022-05-31 03:28:20|138.79|137.39|138.9|137.5|138.91|137.51|138.79|137.39|7
1653967710000|2022-05-31 03:28:30|138.91|137.51|138.91|137.51|138.91|137.51|138.91|137.51|1
1653967720000|2022-05-31 03:28:40|138.9|137.5|138.9|137.5|138.9|137.5|138.9|137.5|1
1653967730000|2022-05-31 03:28:50|138.89|137.49|138.89|137.49|138.89|137.49|138.89|137.49|1
1653967740000|2022-05-31 03:29:00|138.9|137.5|138.89|137.49|138.9|137.5|138.89|137.49|2
1653967750000|2022-05-31 03:29:10|138.9|137.5|138.86|137.46|138.9|137.5|138.85|137.45|4
1653967760000|2022-05-31 03:29:20|138.85|137.45|138.88|137.48|138.88|137.48|138.85|137.45|3
1653967770000|2022-05-31 03:29:30|138.86|137.46|138.83|137.43|138.86|137.46|138.83|137.43|4
1653967780000|2022-05-31 03:29:40|138.84|137.44|138.84|137.44|138.85|137.45|138.8|137.4|8
1653967790000|2022-05-31 03:29:50|138.82|137.42|138.8|137.4|138.82|137.42|138.8|137.4|3
1653967800000|2022-05-31 03:30:00|138.81|137.41|138.79|137.39|138.81|137.41|138.79|137.39|5
1653967810000|2022-05-31 03:30:10|138.78|137.38|138.8|137.4|138.8|137.4|138.78|137.38|3
1653967820000|2022-05-31 03:30:20|138.79|137.39|138.79|137.39|138.79|137.39|138.79|137.39|1
1653967840000|2022-05-31 03:30:40|138.78|137.38|138.79|137.39|138.79|137.39|138.78|137.38|4
1653967850000|2022-05-31 03:30:50|138.78|137.38|138.87|137.47|138.88|137.48|138.78|137.38|8
1653967860000|2022-05-31 03:31:00|138.88|137.48|138.9|137.5|138.9|137.5|138.88|137.48|3
1653967870000|2022-05-31 03:31:10|138.89|137.49|138.88|137.48|138.89|137.49|138.88|137.48|2
1653967880000|2022-05-31 03:31:20|138.87|137.47|138.83|137.43|138.87|137.47|138.83|137.43|4
1653967890000|2022-05-31 03:31:30|138.82|137.42|138.73|137.33|138.82|137.42|138.73|137.33|8
1653967900000|2022-05-31 03:31:40|138.72|137.32|138.7|137.3|138.72|137.32|138.7|137.3|3
1653967910000|2022-05-31 03:31:50|138.71|137.31|138.71|137.31|138.71|137.31|138.71|137.31|1
1653967920000|2022-05-31 03:32:00|138.73|137.33|138.72|137.32|138.73|137.33|138.72|137.32|4
1653967940000|2022-05-31 03:32:20|138.73|137.33|138.73|137.33|138.75|137.35|138.73|137.33|4
1653967950000|2022-05-31 03:32:30|138.68|137.28|138.43|137.03|138.68|137.28|138.43|137.03|17
1653967960000|2022-05-31 03:32:40|138.42|137.02|138.42|137.02|138.42|137.02|138.42|137.02|1
1653967970000|2022-05-31 03:32:50|138.41|137.01|138.41|137.01|138.41|137.01|138.41|137.01|1
1653967980000|2022-05-31 03:33:00|138.4|137|138.41|137.01|138.41|137.01|138.4|137|2
1653967990000|2022-05-31 03:33:10|138.42|137.02|138.56|137.16|138.56|137.16|138.42|137.02|5
1653968000000|2022-05-31 03:33:20|138.59|137.19|138.56|137.16|138.59|137.19|138.54|137.14|4
1653968010000|2022-05-31 03:33:30|138.55|137.15|138.55|137.15|138.55|137.15|138.55|137.15|1
1653968020000|2022-05-31 03:33:40|138.5|137.1|138.51|137.11|138.51|137.11|138.5|137.1|4
1653968030000|2022-05-31 03:33:50|138.52|137.12|138.52|137.12|138.52|137.12|138.52|137.12|1
1653968040000|2022-05-31 03:34:00|138.53|137.13|138.52|137.12|138.53|137.13|138.52|137.12|6
1653968050000|2022-05-31 03:34:10|138.5|137.1|138.46|137.06|138.5|137.1|138.46|137.06|5
1653968060000|2022-05-31 03:34:20|138.5|137.1|138.45|137.05|138.5|137.1|138.45|137.05|2
1653968100000|2022-05-31 03:35:00|138.44|137.04|138.45|137.05|138.45|137.05|138.44|137.04|2
1653968110000|2022-05-31 03:35:10|138.46|137.06|138.44|137.04|138.46|137.06|138.44|137.04|3
1653968120000|2022-05-31 03:35:20|138.45|137.05|138.45|137.05|138.45|137.05|138.45|137.05|1
1653968160000|2022-05-31 03:36:00|138.43|137.03|138.41|137.01|138.43|137.03|138.39|136.99|4
1653968170000|2022-05-31 03:36:10|138.42|137.02|138.49|137.09|138.49|137.09|138.41|137.01|5
1653968180000|2022-05-31 03:36:20|138.5|137.1|138.49|137.09|138.5|137.1|138.49|137.09|2
1653968190000|2022-05-31 03:36:30|138.48|137.08|138.42|137.02|138.48|137.08|138.42|137.02|5
1653968200000|2022-05-31 03:36:40|138.41|137.01|138.38|136.98|138.41|137.01|138.37|136.97|6
1653968210000|2022-05-31 03:36:50|138.39|136.99|138.38|136.98|138.39|136.99|138.38|136.98|2
1653968220000|2022-05-31 03:37:00|138.39|136.99|138.39|136.99|138.4|137|138.38|136.98|5
1653968230000|2022-05-31 03:37:10|138.38|136.98|138.37|136.97|138.39|136.99|138.37|136.97|3
1653968240000|2022-05-31 03:37:20|138.38|136.98|138.43|137.03|138.44|137.04|138.38|136.98|7
1653968270000|2022-05-31 03:37:50|138.44|137.04|138.45|137.05|138.45|137.05|138.44|137.04|2
1653968280000|2022-05-31 03:38:00|138.49|137.09|138.49|137.09|138.49|137.09|138.48|137.08|3
1653968290000|2022-05-31 03:38:10|138.5|137.1|138.46|137.06|138.51|137.11|138.45|137.05|6
1653968300000|2022-05-31 03:38:20|138.45|137.05|138.43|137.03|138.45|137.05|138.43|137.03|2
1653968310000|2022-05-31 03:38:30|138.44|137.04|138.46|137.06|138.46|137.06|138.44|137.04|2
1653968340000|2022-05-31 03:39:00|138.47|137.07|138.52|137.12|138.52|137.12|138.47|137.07|8
1653968350000|2022-05-31 03:39:10|138.51|137.11|138.51|137.11|138.52|137.12|138.51|137.11|3
1653968360000|2022-05-31 03:39:20|138.52|137.12|138.54|137.14|138.58|137.18|138.52|137.12|8
1653968370000|2022-05-31 03:39:30|138.57|137.17|138.56|137.16|138.57|137.17|138.56|137.16|2
1653968390000|2022-05-31 03:39:50|138.57|137.17|138.57|137.17|138.57|137.17|138.57|137.17|1
1653968400000|2022-05-31 03:40:00|138.58|137.18|138.58|137.18|138.58|137.18|138.58|137.18|1
1653968430000|2022-05-31 03:40:30|138.59|137.19|138.59|137.19|138.59|137.19|138.59|137.19|1
1653968440000|2022-05-31 03:40:40|138.58|137.18|138.57|137.17|138.58|137.18|138.57|137.17|6
1653968450000|2022-05-31 03:40:50|138.56|137.16|138.56|137.16|138.56|137.16|138.56|137.16|1
1653968460000|2022-05-31 03:41:00|138.57|137.17|138.57|137.17|138.57|137.17|138.57|137.17|1
1653968470000|2022-05-31 03:41:10|138.59|137.19|138.57|137.17|138.59|137.19|138.56|137.16|6
1653968480000|2022-05-31 03:41:20|138.58|137.18|138.59|137.19|138.59|137.19|138.58|137.18|2
1653968490000|2022-05-31 03:41:30|138.6|137.2|138.6|137.2|138.6|137.2|138.6|137.2|1
1653968500000|2022-05-31 03:41:40|138.59|137.19|138.6|137.2|138.6|137.2|138.59|137.19|2
1653968510000|2022-05-31 03:41:50|138.59|137.19|138.6|137.2|138.6|137.2|138.56|137.16|8
1653968520000|2022-05-31 03:42:00|138.64|137.24|138.6|137.2|138.65|137.25|138.6|137.2|6
1653968530000|2022-05-31 03:42:10|138.59|137.19|138.58|137.18|138.59|137.19|138.58|137.18|2
1653968540000|2022-05-31 03:42:20|138.59|137.19|138.65|137.25|138.65|137.25|138.58|137.18|5
1653968550000|2022-05-31 03:42:30|138.66|137.26|138.66|137.26|138.68|137.28|138.65|137.25|5
1653968560000|2022-05-31 03:42:40|138.68|137.28|138.67|137.27|138.68|137.28|138.67|137.27|2
1653968580000|2022-05-31 03:43:00|138.63|137.23|138.62|137.22|138.63|137.23|138.62|137.22|2
1653968590000|2022-05-31 03:43:10|138.63|137.23|138.62|137.22|138.63|137.23|138.62|137.22|2
1653968600000|2022-05-31 03:43:20|138.63|137.23|138.63|137.23|138.63|137.23|138.63|137.23|1
1653968610000|2022-05-31 03:43:30|138.62|137.22|138.65|137.25|138.65|137.25|138.62|137.22|5
1653968630000|2022-05-31 03:43:50|138.63|137.23|138.64|137.24|138.64|137.24|138.63|137.23|2
1653968640000|2022-05-31 03:44:00|138.66|137.26|138.66|137.26|138.66|137.26|138.66|137.26|1
1653968680000|2022-05-31 03:44:40|138.65|137.25|138.65|137.25|138.65|137.25|138.65|137.25|1
1653968690000|2022-05-31 03:44:50|138.68|137.28|138.67|137.27|138.68|137.28|138.67|137.27|2
1653968700000|2022-05-31 03:45:00|138.66|137.26|138.66|137.26|138.66|137.26|138.66|137.26|1
1653968710000|2022-05-31 03:45:10|138.63|137.23|138.6|137.2|138.63|137.23|138.6|137.2|4
1653968720000|2022-05-31 03:45:20|138.59|137.19|138.59|137.19|138.59|137.19|138.59|137.19|1
1653968730000|2022-05-31 03:45:30|138.6|137.2|138.63|137.23|138.64|137.24|138.6|137.2|3
1653968740000|2022-05-31 03:45:40|138.64|137.24|138.66|137.26|138.66|137.26|138.64|137.24|3
1653968770000|2022-05-31 03:46:10|138.67|137.27|138.68|137.28|138.68|137.28|138.66|137.26|5
1653968800000|2022-05-31 03:46:40|138.69|137.29|138.69|137.29|138.69|137.29|138.69|137.29|1
1653968810000|2022-05-31 03:46:50|138.68|137.28|138.7|137.3|138.7|137.3|138.68|137.28|3
1653968820000|2022-05-31 03:47:00|138.69|137.29|138.69|137.29|138.69|137.29|138.69|137.29|1
1653968880000|2022-05-31 03:48:00|138.7|137.3|138.75|137.35|138.75|137.35|138.7|137.3|4
1653968890000|2022-05-31 03:48:10|138.74|137.34|138.83|137.43|138.85|137.45|138.74|137.34|13
1653968900000|2022-05-31 03:48:20|138.85|137.45|138.84|137.44|138.85|137.45|138.84|137.44|2
1653968910000|2022-05-31 03:48:30|138.83|137.43|138.92|137.52|138.92|137.52|138.83|137.43|5
1653968920000|2022-05-31 03:48:40|138.91|137.51|138.91|137.51|138.92|137.52|138.91|137.51|3
1653968930000|2022-05-31 03:48:50|138.9|137.5|138.78|137.38|138.9|137.5|138.77|137.37|12
1653968940000|2022-05-31 03:49:00|138.77|137.37|138.81|137.41|138.82|137.42|138.77|137.37|4
1653968950000|2022-05-31 03:49:10|138.82|137.42|138.85|137.45|138.85|137.45|138.82|137.42|4
1653968970000|2022-05-31 03:49:30|138.86|137.46|138.86|137.46|138.86|137.46|138.86|137.46|1
1653968980000|2022-05-31 03:49:40|138.85|137.45|138.86|137.46|138.86|137.46|138.85|137.45|4
1653968990000|2022-05-31 03:49:50|138.85|137.45|138.86|137.46|138.86|137.46|138.85|137.45|2
1653969000000|2022-05-31 03:50:00|138.85|137.45|138.88|137.48|138.89|137.49|138.85|137.45|6
1653969010000|2022-05-31 03:50:10|138.9|137.5|138.89|137.49|138.9|137.5|138.89|137.49|2
1653969020000|2022-05-31 03:50:20|138.9|137.5|138.89|137.49|138.9|137.5|138.89|137.49|2
1653969060000|2022-05-31 03:51:00|138.9|137.5|138.9|137.5|138.9|137.5|138.89|137.49|3
1653969090000|2022-05-31 03:51:30|138.89|137.49|138.89|137.49|138.89|137.49|138.89|137.49|1
1653969110000|2022-05-31 03:51:50|138.88|137.48|138.88|137.48|138.88|137.48|138.88|137.48|1
1653969130000|2022-05-31 03:52:10|138.87|137.47|138.88|137.48|138.89|137.49|138.86|137.46|5
1653969140000|2022-05-31 03:52:20|138.87|137.47|138.87|137.47|138.87|137.47|138.87|137.47|1
1653969150000|2022-05-31 03:52:30|138.88|137.48|138.89|137.49|138.89|137.49|138.87|137.47|3
1653969160000|2022-05-31 03:52:40|138.87|137.47|138.86|137.46|138.87|137.47|138.86|137.46|2
1653969170000|2022-05-31 03:52:50|138.83|137.43|138.81|137.41|138.83|137.43|138.81|137.41|3
1653969180000|2022-05-31 03:53:00|138.79|137.39|138.78|137.38|138.79|137.39|138.76|137.36|5
1653969190000|2022-05-31 03:53:10|138.77|137.37|138.78|137.38|138.78|137.38|138.77|137.37|2
1653969200000|2022-05-31 03:53:20|138.77|137.37|138.78|137.38|138.78|137.38|138.76|137.36|6
1653969220000|2022-05-31 03:53:40|138.77|137.37|138.53|137.13|138.77|137.37|138.53|137.13|14
1653969230000|2022-05-31 03:53:50|138.52|137.12|138.37|136.97|138.53|137.13|138.37|136.97|15
1653969240000|2022-05-31 03:54:00|138.36|136.96|138.43|137.03|138.44|137.04|138.35|136.95|6
1653969250000|2022-05-31 03:54:10|138.42|137.02|138.4|137|138.42|137.02|138.4|137|5
1653969260000|2022-05-31 03:54:20|138.39|136.99|138.43|137.03|138.43|137.03|138.38|136.98|4
1653969270000|2022-05-31 03:54:30|138.44|137.04|138.49|137.09|138.51|137.11|138.44|137.04|3
1653969290000|2022-05-31 03:54:50|138.5|137.1|138.5|137.1|138.5|137.1|138.49|137.09|3
1653969300000|2022-05-31 03:55:00|138.49|137.09|138.57|137.17|138.57|137.17|138.49|137.09|6
1653969310000|2022-05-31 03:55:10|138.59|137.19|138.57|137.17|138.59|137.19|138.57|137.17|3
1653969330000|2022-05-31 03:55:30|138.58|137.18|138.58|137.18|138.58|137.18|138.58|137.18|1
1653969350000|2022-05-31 03:55:50|138.57|137.17|138.58|137.18|138.58|137.18|138.56|137.16|3
1653969360000|2022-05-31 03:56:00|138.59|137.19|138.62|137.22|138.63|137.23|138.59|137.19|4
1653969400000|2022-05-31 03:56:40|138.63|137.23|138.62|137.22|138.63|137.23|138.62|137.22|2
1653969440000|2022-05-31 03:57:20|138.63|137.23|138.63|137.23|138.63|137.23|138.63|137.23|1
1653969450000|2022-05-31 03:57:30|138.62|137.22|138.62|137.22|138.62|137.22|138.62|137.22|1
1653969460000|2022-05-31 03:57:40|138.63|137.23|138.57|137.17|138.63|137.23|138.57|137.17|2
1653969470000|2022-05-31 03:57:50|138.56|137.16|138.51|137.11|138.56|137.16|138.48|137.08|14
1653969480000|2022-05-31 03:58:00|138.53|137.13|138.53|137.13|138.53|137.13|138.53|137.13|1
1653969490000|2022-05-31 03:58:10|138.57|137.17|138.55|137.15|138.57|137.17|138.55|137.15|3
1653969500000|2022-05-31 03:58:20|138.56|137.16|138.56|137.16|138.56|137.16|138.56|137.16|1
1653969510000|2022-05-31 03:58:30|138.55|137.15|138.53|137.13|138.56|137.16|138.53|137.13|4
1653969520000|2022-05-31 03:58:40|138.52|137.12|138.51|137.11|138.52|137.12|138.51|137.11|2
1653969530000|2022-05-31 03:58:50|138.54|137.14|138.55|137.15|138.56|137.16|138.52|137.12|4
1653969540000|2022-05-31 03:59:00|138.59|137.19|138.52|137.12|138.59|137.19|138.52|137.12|5
1653969560000|2022-05-31 03:59:20|138.5|137.1|138.51|137.11|138.51|137.11|138.5|137.1|4
1653969570000|2022-05-31 03:59:30|138.52|137.12|138.51|137.11|138.52|137.12|138.51|137.11|4
1653969590000|2022-05-31 03:59:50|138.52|137.12|138.52|137.12|138.52|137.12|138.51|137.11|3
1653969600000|2022-05-31 04:00:00|138.48|137.08|138.51|137.11|138.51|137.11|138.48|137.08|4
1653969610000|2022-05-31 04:00:10|138.5|137.1|138.5|137.1|138.5|137.1|138.5|137.1|1
1653969620000|2022-05-31 04:00:20|138.51|137.11|138.51|137.11|138.51|137.11|138.51|137.11|1
1653969630000|2022-05-31 04:00:30|138.5|137.1|138.5|137.1|138.51|137.11|138.5|137.1|3
1653969660000|2022-05-31 04:01:00|138.52|137.12|138.51|137.11|138.52|137.12|138.51|137.11|2
1653969680000|2022-05-31 04:01:20|138.52|137.12|138.51|137.11|138.52|137.12|138.5|137.1|4
1653969690000|2022-05-31 04:01:30|138.5|137.1|138.51|137.11|138.52|137.12|138.5|137.1|3
1653969700000|2022-05-31 04:01:40|138.5|137.1|138.5|137.1|138.5|137.1|138.5|137.1|1
1653969710000|2022-05-31 04:01:50|138.51|137.11|138.51|137.11|138.51|137.11|138.5|137.1|3
1653969720000|2022-05-31 04:02:00|138.5|137.1|138.5|137.1|138.51|137.11|138.5|137.1|5
1653969730000|2022-05-31 04:02:10|138.51|137.11|138.5|137.1|138.51|137.11|138.5|137.1|2
1653969740000|2022-05-31 04:02:20|138.43|137.03|138.42|137.02|138.47|137.07|138.42|137.02|7
1653969750000|2022-05-31 04:02:30|138.41|137.01|138.41|137.01|138.42|137.02|138.41|137.01|3
1653969760000|2022-05-31 04:02:40|138.4|137|138.3|136.9|138.4|137|138.3|136.9|10
1653969770000|2022-05-31 04:02:50|138.29|136.89|138.26|136.86|138.3|136.9|138.26|136.86|5
1653969780000|2022-05-31 04:03:00|138.24|136.84|138.24|136.84|138.3|136.9|138.23|136.83|10
1653969790000|2022-05-31 04:03:10|138.27|136.87|138.27|136.87|138.27|136.87|138.26|136.86|3
1653969800000|2022-05-31 04:03:20|138.26|136.86|138.29|136.89|138.29|136.89|138.26|136.86|2
1653969810000|2022-05-31 04:03:30|138.28|136.88|138.02|136.62|138.28|136.88|138.02|136.62|9
1653969830000|2022-05-31 04:03:50|138.01|136.61|138.02|136.62|138.02|136.62|138.01|136.61|4
1653969840000|2022-05-31 04:04:00|138.03|136.63|138.02|136.62|138.03|136.63|138.02|136.62|2
1653969850000|2022-05-31 04:04:10|138.03|136.63|138.11|136.71|138.11|136.71|138.03|136.63|3
1653969860000|2022-05-31 04:04:20|138.1|136.7|138.11|136.71|138.11|136.71|138.1|136.7|2
1653969870000|2022-05-31 04:04:30|138.1|136.7|138.1|136.7|138.1|136.7|138.1|136.7|1
1653969890000|2022-05-31 04:04:50|138.13|136.73|138.12|136.72|138.13|136.73|138.12|136.72|2
1653969900000|2022-05-31 04:05:00|138.13|136.73|138.11|136.71|138.13|136.73|138.11|136.71|2
1653969910000|2022-05-31 04:05:10|138.12|136.72|138.2|136.8|138.21|136.81|138.12|136.72|7
1653969920000|2022-05-31 04:05:20|138.19|136.79|138.16|136.76|138.2|136.8|138.13|136.73|6
1653969930000|2022-05-31 04:05:30|138.15|136.75|138.11|136.71|138.15|136.75|138.11|136.71|5
1653969940000|2022-05-31 04:05:40|138.1|136.7|138.1|136.7|138.1|136.7|138.1|136.7|1
1653969950000|2022-05-31 04:05:50|138.11|136.71|138.12|136.72|138.12|136.72|138.11|136.71|4
1653969960000|2022-05-31 04:06:00|138.13|136.73|138.16|136.76|138.16|136.76|138.1|136.7|9
1653969970000|2022-05-31 04:06:10|138.19|136.79|138.19|136.79|138.19|136.79|138.19|136.79|1
1653969990000|2022-05-31 04:06:30|138.18|136.78|138.12|136.72|138.18|136.78|138.12|136.72|8
1653970020000|2022-05-31 04:07:00|138.11|136.71|138.12|136.72|138.13|136.73|138.11|136.71|4
1653970030000|2022-05-31 04:07:10|138.11|136.71|138.11|136.71|138.11|136.71|138.11|136.71|1
1653970050000|2022-05-31 04:07:30|138.1|136.7|138.1|136.7|138.11|136.71|138.1|136.7|3
1653970070000|2022-05-31 04:07:50|138.09|136.69|138.09|136.69|138.09|136.69|138.09|136.69|1
1653970080000|2022-05-31 04:08:00|138.1|136.7|138.02|136.62|138.1|136.7|138.02|136.62|5
1653970090000|2022-05-31 04:08:10|138.01|136.61|138|136.6|138.01|136.61|138|136.6|2
1653970100000|2022-05-31 04:08:20|138.01|136.61|138.01|136.61|138.05|136.65|138.01|136.61|6
1653970110000|2022-05-31 04:08:30|138|136.6|137.99|136.59|138|136.6|137.99|136.59|2
1653970120000|2022-05-31 04:08:40|138.02|136.62|138.02|136.62|138.02|136.62|138.02|136.62|1
1653970130000|2022-05-31 04:08:50|138.01|136.61|138.02|136.62|138.02|136.62|138.01|136.61|2
1653970140000|2022-05-31 04:09:00|138.01|136.61|137.99|136.59|138.01|136.61|137.94|136.54|17
1653970150000|2022-05-31 04:09:10|137.98|136.58|137.98|136.58|137.98|136.58|137.98|136.58|1
1653970160000|2022-05-31 04:09:20|138.02|136.62|138.03|136.63|138.03|136.63|138.01|136.61|4
1653970170000|2022-05-31 04:09:30|138.07|136.67|138.13|136.73|138.13|136.73|138.07|136.67|4
1653970190000|2022-05-31 04:09:50|138.15|136.75|138.15|136.75|138.15|136.75|138.13|136.73|5
1653970230000|2022-05-31 04:10:30|138.22|136.82|138.26|136.86|138.28|136.88|138.22|136.82|9
1653970240000|2022-05-31 04:10:40|138.27|136.87|138.27|136.87|138.27|136.87|138.26|136.86|5
1653970250000|2022-05-31 04:10:50|138.28|136.88|138.27|136.87|138.28|136.88|138.27|136.87|2
1653970260000|2022-05-31 04:11:00|138.28|136.88|138.28|136.88|138.28|136.88|138.28|136.88|1
1653970280000|2022-05-31 04:11:20|138.29|136.89|138.27|136.87|138.29|136.89|138.27|136.87|3
1653970290000|2022-05-31 04:11:30|138.28|136.88|138.27|136.87|138.28|136.88|138.27|136.87|2
1653970300000|2022-05-31 04:11:40|138.28|136.88|138.27|136.87|138.28|136.88|138.27|136.87|2
1653970310000|2022-05-31 04:11:50|138.23|136.83|138.23|136.83|138.23|136.83|138.22|136.82|5
1653970320000|2022-05-31 04:12:00|138.22|136.82|138.29|136.89|138.3|136.9|138.22|136.82|8
1653970330000|2022-05-31 04:12:10|138.28|136.88|138.29|136.89|138.29|136.89|138.23|136.83|13
1653970340000|2022-05-31 04:12:20|138.3|136.9|138.4|137|138.4|137|138.3|136.9|10
1653970350000|2022-05-31 04:12:30|138.39|136.99|138.38|136.98|138.39|136.99|138.37|136.97|3
1653970360000|2022-05-31 04:12:40|138.39|136.99|138.38|136.98|138.39|136.99|138.37|136.97|4
1653970380000|2022-05-31 04:13:00|138.39|136.99|138.39|136.99|138.39|136.99|138.39|136.99|1
1653970390000|2022-05-31 04:13:10|138.4|137|138.39|136.99|138.4|137|138.39|136.99|2
1653970410000|2022-05-31 04:13:30|138.4|137|138.39|136.99|138.4|137|138.39|136.99|2
1653970420000|2022-05-31 04:13:40|138.4|137|138.39|136.99|138.4|137|138.39|136.99|4
1653970470000|2022-05-31 04:14:30|138.44|137.04|138.44|137.04|138.44|137.04|138.44|137.04|1
1653970480000|2022-05-31 04:14:40|138.45|137.05|138.43|137.03|138.45|137.05|138.43|137.03|2
1653970490000|2022-05-31 04:14:50|138.44|137.04|138.44|137.04|138.44|137.04|138.43|137.03|3
1653970510000|2022-05-31 04:15:10|138.43|137.03|138.44|137.04|138.44|137.04|138.43|137.03|2
1653970560000|2022-05-31 04:16:00|138.43|137.03|138.4|137|138.43|137.03|138.4|137|3
1653970630000|2022-05-31 04:17:10|138.41|137.01|138.4|137|138.41|137.01|138.4|137|2
1653970650000|2022-05-31 04:17:30|138.41|137.01|138.4|137|138.41|137.01|138.39|136.99|3
1653970660000|2022-05-31 04:17:40|138.39|136.99|138.4|137|138.4|137|138.39|136.99|2
1653970680000|2022-05-31 04:18:00|138.39|136.99|138.4|137|138.42|137.02|138.39|136.99|4
1653970690000|2022-05-31 04:18:10|138.41|137.01|138.42|137.02|138.43|137.03|138.41|137.01|3
1653970700000|2022-05-31 04:18:20|138.4|137|138.4|137|138.44|137.04|138.4|137|4
1653970730000|2022-05-31 04:18:50|138.42|137.02|138.41|137.01|138.42|137.02|138.41|137.01|2
1653970740000|2022-05-31 04:19:00|138.4|137|138.4|137|138.4|137|138.4|137|1
1653970760000|2022-05-31 04:19:20|138.39|136.99|138.4|137|138.41|137.01|138.39|136.99|3
1653970770000|2022-05-31 04:19:30|138.39|136.99|138.33|136.93|138.39|136.99|138.33|136.93|4
1653970780000|2022-05-31 04:19:40|138.32|136.92|138.32|136.92|138.32|136.92|138.32|136.92|1
1653970790000|2022-05-31 04:19:50|138.31|136.91|138.32|136.92|138.33|136.93|138.31|136.91|3
1653970800000|2022-05-31 04:20:00|138.33|136.93|138.32|136.92|138.34|136.94|138.31|136.91|5
1653970810000|2022-05-31 04:20:10|138.33|136.93|138.33|136.93|138.33|136.93|138.33|136.93|1
1653970820000|2022-05-31 04:20:20|138.31|136.91|138.4|137|138.4|137|138.31|136.91|8
1653970830000|2022-05-31 04:20:30|138.42|137.02|138.41|137.01|138.42|137.02|138.41|137.01|2
1653970840000|2022-05-31 04:20:40|138.42|137.02|138.41|137.01|138.42|137.02|138.41|137.01|4
1653970850000|2022-05-31 04:20:50|138.42|137.02|138.41|137.01|138.42|137.02|138.41|137.01|2
1653970900000|2022-05-31 04:21:40|138.42|137.02|138.41|137.01|138.42|137.02|138.41|137.01|2
1653970910000|2022-05-31 04:21:50|138.39|136.99|138.4|137|138.4|137|138.36|136.96|3
1653970930000|2022-05-31 04:22:10|138.41|137.01|138.4|137|138.41|137.01|138.4|137|2
1653970960000|2022-05-31 04:22:40|138.43|137.03|138.44|137.04|138.44|137.04|138.42|137.02|5
1653970980000|2022-05-31 04:23:00|138.43|137.03|138.4|137|138.43|137.03|138.4|137|3
1653970990000|2022-05-31 04:23:10|138.41|137.01|138.4|137|138.41|137.01|138.39|136.99|4
1653971000000|2022-05-31 04:23:20|138.39|136.99|138.4|137|138.4|137|138.39|136.99|4
1653971020000|2022-05-31 04:23:40|138.44|137.04|138.43|137.03|138.44|137.04|138.43|137.03|2
1653971040000|2022-05-31 04:24:00|138.44|137.04|138.47|137.07|138.47|137.07|138.43|137.03|5
1653971050000|2022-05-31 04:24:10|138.48|137.08|138.48|137.08|138.48|137.08|138.48|137.08|1
1653971060000|2022-05-31 04:24:20|138.49|137.09|138.43|137.03|138.49|137.09|138.42|137.02|6
1653971070000|2022-05-31 04:24:30|138.42|137.02|138.34|136.94|138.42|137.02|138.34|136.94|6
1653971080000|2022-05-31 04:24:40|138.33|136.93|138.34|136.94|138.35|136.95|138.33|136.93|3
1653971090000|2022-05-31 04:24:50|138.37|136.97|138.42|137.02|138.43|137.03|138.37|136.97|4
1653971110000|2022-05-31 04:25:10|138.43|137.03|138.43|137.03|138.43|137.03|138.43|137.03|1
1653971120000|2022-05-31 04:25:20|138.42|137.02|138.44|137.04|138.44|137.04|138.42|137.02|3
1653971130000|2022-05-31 04:25:30|138.43|137.03|138.43|137.03|138.43|137.03|138.43|137.03|1
1653971140000|2022-05-31 04:25:40|138.42|137.02|138.42|137.02|138.42|137.02|138.42|137.02|1
1653971160000|2022-05-31 04:26:00|138.41|137.01|138.39|136.99|138.41|137.01|138.39|136.99|3
1653971170000|2022-05-31 04:26:10|138.38|136.98|138.35|136.95|138.38|136.98|138.35|136.95|2
1653971260000|2022-05-31 04:27:40|138.36|136.96|138.43|137.03|138.43|137.03|138.36|136.96|3
1653971280000|2022-05-31 04:28:00|138.44|137.04|138.43|137.03|138.44|137.04|138.43|137.03|4
1653971290000|2022-05-31 04:28:10|138.42|137.02|138.44|137.04|138.45|137.05|138.42|137.02|7
1653971300000|2022-05-31 04:28:20|138.45|137.05|138.47|137.07|138.47|137.07|138.44|137.04|5
1653971310000|2022-05-31 04:28:30|138.46|137.06|138.46|137.06|138.46|137.06|138.46|137.06|1
1653971320000|2022-05-31 04:28:40|138.47|137.07|138.47|137.07|138.47|137.07|138.47|137.07|1
1653971330000|2022-05-31 04:28:50|138.48|137.08|138.43|137.03|138.48|137.08|138.43|137.03|5
1653971340000|2022-05-31 04:29:00|138.42|137.02|138.39|136.99|138.42|137.02|138.39|136.99|4
1653971350000|2022-05-31 04:29:10|138.38|136.98|138.39|136.99|138.4|137|138.38|136.98|4
1653971360000|2022-05-31 04:29:20|138.38|136.98|138.39|136.99|138.39|136.99|138.38|136.98|6
1653971390000|2022-05-31 04:29:50|138.4|137|138.4|137|138.4|137|138.4|137|1
1653971400000|2022-05-31 04:30:00|138.39|136.99|138.39|136.99|138.39|136.99|138.39|136.99|1
1653971410000|2022-05-31 04:30:10|138.4|137|138.39|136.99|138.4|137|138.39|136.99|2
1653971420000|2022-05-31 04:30:20|138.4|137|138.49|137.09|138.49|137.09|138.4|137|10
1653971440000|2022-05-31 04:30:40|138.48|137.08|138.48|137.08|138.48|137.08|138.47|137.07|3
1653971460000|2022-05-31 04:31:00|138.49|137.09|138.51|137.11|138.51|137.11|138.49|137.09|3
1653971480000|2022-05-31 04:31:20|138.52|137.12|138.52|137.12|138.52|137.12|138.52|137.12|1
1653971490000|2022-05-31 04:31:30|138.49|137.09|138.48|137.08|138.51|137.11|138.48|137.08|5
1653971500000|2022-05-31 04:31:40|138.47|137.07|138.47|137.07|138.48|137.08|138.46|137.06|6
1653971530000|2022-05-31 04:32:10|138.48|137.08|138.49|137.09|138.49|137.09|138.48|137.08|2
1653971540000|2022-05-31 04:32:20|138.48|137.08|138.47|137.07|138.48|137.08|138.47|137.07|4
1653971550000|2022-05-31 04:32:30|138.48|137.08|138.47|137.07|138.48|137.08|138.46|137.06|6
1653971560000|2022-05-31 04:32:40|138.48|137.08|138.47|137.07|138.48|137.08|138.46|137.06|3
1653971570000|2022-05-31 04:32:50|138.46|137.06|138.46|137.06|138.47|137.07|138.46|137.06|3
1653971600000|2022-05-31 04:33:20|138.48|137.08|138.49|137.09|138.49|137.09|138.48|137.08|2
1653971630000|2022-05-31 04:33:50|138.48|137.08|138.49|137.09|138.49|137.09|138.48|137.08|4
1653971640000|2022-05-31 04:34:00|138.5|137.1|138.51|137.11|138.51|137.11|138.5|137.1|2
1653971660000|2022-05-31 04:34:20|138.57|137.17|138.57|137.17|138.57|137.17|138.57|137.17|1
1653971670000|2022-05-31 04:34:30|138.53|137.13|138.54|137.14|138.54|137.14|138.53|137.13|2
1653971680000|2022-05-31 04:34:40|138.55|137.15|138.55|137.15|138.55|137.15|138.55|137.15|1
1653971690000|2022-05-31 04:34:50|138.56|137.16|138.54|137.14|138.56|137.16|138.54|137.14|3
1653971700000|2022-05-31 04:35:00|138.55|137.15|138.54|137.14|138.55|137.15|138.54|137.14|6
1653971710000|2022-05-31 04:35:10|138.55|137.15|138.47|137.07|138.55|137.15|138.47|137.07|8
1653971720000|2022-05-31 04:35:20|138.46|137.06|138.46|137.06|138.46|137.06|138.46|137.06|1
1653971730000|2022-05-31 04:35:30|138.45|137.05|138.48|137.08|138.48|137.08|138.45|137.05|4
1653971750000|2022-05-31 04:35:50|138.49|137.09|138.48|137.08|138.49|137.09|138.48|137.08|2
1653971760000|2022-05-31 04:36:00|138.47|137.07|138.48|137.08|138.48|137.08|138.47|137.07|2
1653971770000|2022-05-31 04:36:10|138.49|137.09|138.49|137.09|138.49|137.09|138.48|137.08|3
1653971820000|2022-05-31 04:37:00|138.48|137.08|138.4|137|138.48|137.08|138.4|137|7
1653971830000|2022-05-31 04:37:10|138.41|137.01|138.39|136.99|138.41|137.01|138.39|136.99|5
1653971840000|2022-05-31 04:37:20|138.38|136.98|138.38|136.98|138.38|136.98|138.38|136.98|1
1653971860000|2022-05-31 04:37:40|138.37|136.97|138.37|136.97|138.37|136.97|138.36|136.96|3
1653971870000|2022-05-31 04:37:50|138.36|136.96|138.33|136.93|138.36|136.96|138.31|136.91|4
1653971890000|2022-05-31 04:38:10|138.34|136.94|138.34|136.94|138.34|136.94|138.33|136.93|3
1653971920000|2022-05-31 04:38:40|138.35|136.95|138.35|136.95|138.36|136.96|138.35|136.95|3
1653971930000|2022-05-31 04:38:50|138.34|136.94|138.26|136.86|138.34|136.94|138.26|136.86|7
1653971940000|2022-05-31 04:39:00|138.27|136.87|138.33|136.93|138.33|136.93|138.27|136.87|4
1653971960000|2022-05-31 04:39:20|138.39|136.99|138.44|137.04|138.45|137.05|138.39|136.99|4
1653971980000|2022-05-31 04:39:40|138.43|137.03|138.38|136.98|138.43|137.03|138.37|136.97|4
1653971990000|2022-05-31 04:39:50|138.37|136.97|138.38|136.98|138.4|137|138.37|136.97|4
1653972000000|2022-05-31 04:40:00|138.37|136.97|138.36|136.96|138.37|136.97|138.36|136.96|2
1653972020000|2022-05-31 04:40:20|138.35|136.95|138.3|136.9|138.35|136.95|138.3|136.9|5
1653972030000|2022-05-31 04:40:30|138.29|136.89|138.17|136.77|138.29|136.89|138.17|136.77|11
1653972040000|2022-05-31 04:40:40|138.18|136.78|138.18|136.78|138.18|136.78|138.18|136.78|1
1653972050000|2022-05-31 04:40:50|138.17|136.77|138.11|136.71|138.18|136.78|138.11|136.71|6
1653972060000|2022-05-31 04:41:00|138.1|136.7|138.11|136.71|138.13|136.73|138.1|136.7|5
1653972070000|2022-05-31 04:41:10|138.08|136.68|138.09|136.69|138.11|136.71|138.08|136.68|4
1653972080000|2022-05-31 04:41:20|138.08|136.68|138.09|136.69|138.09|136.69|138.08|136.68|2
1653972090000|2022-05-31 04:41:30|138.1|136.7|138.09|136.69|138.1|136.7|138.09|136.69|2
1653972100000|2022-05-31 04:41:40|138.08|136.68|137.99|136.59|138.08|136.68|137.99|136.59|6
1653972110000|2022-05-31 04:41:50|137.98|136.58|137.96|136.56|137.98|136.58|137.89|136.49|8
1653972120000|2022-05-31 04:42:00|137.95|136.55|137.9|136.5|137.95|136.55|137.9|136.5|4
1653972130000|2022-05-31 04:42:10|137.89|136.49|137.85|136.45|137.89|136.49|137.85|136.45|3
1653972140000|2022-05-31 04:42:20|137.84|136.44|137.78|136.38|137.84|136.44|137.78|136.38|5
1653972150000|2022-05-31 04:42:30|137.79|136.39|137.81|136.41|137.82|136.42|137.79|136.39|3
1653972160000|2022-05-31 04:42:40|137.8|136.4|137.74|136.34|137.8|136.4|137.74|136.34|9
1653972170000|2022-05-31 04:42:50|137.75|136.35|137.74|136.34|137.75|136.35|137.74|136.34|2
1653972180000|2022-05-31 04:43:00|137.72|136.32|137.76|136.36|137.78|136.38|137.72|136.32|6
1653972190000|2022-05-31 04:43:10|137.77|136.37|137.77|136.37|137.77|136.37|137.77|136.37|1
1653972200000|2022-05-31 04:43:20|137.79|136.39|137.86|136.46|137.86|136.46|137.79|136.39|11
1653972210000|2022-05-31 04:43:30|137.84|136.44|137.86|136.46|137.86|136.46|137.84|136.44|2
1653972220000|2022-05-31 04:43:40|137.84|136.44|137.85|136.45|137.85|136.45|137.84|136.44|2
1653972230000|2022-05-31 04:43:50|137.84|136.44|137.84|136.44|137.85|136.45|137.84|136.44|3
1653972240000|2022-05-31 04:44:00|137.85|136.45|137.94|136.54|137.94|136.54|137.84|136.44|7
1653972250000|2022-05-31 04:44:10|137.93|136.53|137.87|136.47|137.93|136.53|137.87|136.47|6
1653972260000|2022-05-31 04:44:20|137.88|136.48|137.9|136.5|137.9|136.5|137.88|136.48|2
1653972270000|2022-05-31 04:44:30|137.91|136.51|137.93|136.53|137.93|136.53|137.9|136.5|5
1653972280000|2022-05-31 04:44:40|137.94|136.54|137.93|136.53|137.94|136.54|137.92|136.52|3
1653972300000|2022-05-31 04:45:00|137.94|136.54|137.94|136.54|137.95|136.55|137.94|136.54|5
1653972310000|2022-05-31 04:45:10|137.95|136.55|137.95|136.55|137.95|136.55|137.95|136.55|1
1653972320000|2022-05-31 04:45:20|137.94|136.54|137.94|136.54|137.95|136.55|137.94|136.54|3
1653972350000|2022-05-31 04:45:50|137.95|136.55|137.94|136.54|137.95|136.55|137.94|136.54|2
1653972370000|2022-05-31 04:46:10|137.96|136.56|137.99|136.59|137.99|136.59|137.96|136.56|4
1653972410000|2022-05-31 04:46:50|138.01|136.61|138|136.6|138.01|136.61|138|136.6|2
1653972420000|2022-05-31 04:47:00|138.01|136.61|138.01|136.61|138.01|136.61|138|136.6|3
1653972440000|2022-05-31 04:47:20|138.03|136.63|138.07|136.67|138.07|136.67|138.03|136.63|2
1653972450000|2022-05-31 04:47:30|138.12|136.72|138.13|136.73|138.13|136.73|138.12|136.72|2
1653972460000|2022-05-31 04:47:40|138.14|136.74|138.14|136.74|138.14|136.74|138.11|136.71|8
1653972470000|2022-05-31 04:47:50|138.13|136.73|138.13|136.73|138.13|136.73|138.13|136.73|1
1653972480000|2022-05-31 04:48:00|138.14|136.74|138.14|136.74|138.14|136.74|138.14|136.74|1
1653972530000|2022-05-31 04:48:50|138.13|136.73|138.17|136.77|138.17|136.77|138.13|136.73|2
1653972540000|2022-05-31 04:49:00|138.16|136.76|138.17|136.77|138.17|136.77|138.15|136.75|4
1653972550000|2022-05-31 04:49:10|138.16|136.76|138.17|136.77|138.17|136.77|138.16|136.76|2
1653972570000|2022-05-31 04:49:30|138.16|136.76|138.16|136.76|138.16|136.76|138.16|136.76|1
1653972610000|2022-05-31 04:50:10|138.18|136.78|138.18|136.78|138.18|136.78|138.18|136.78|1
1653972640000|2022-05-31 04:50:40|138.19|136.79|138.19|136.79|138.19|136.79|138.19|136.79|1
1653972650000|2022-05-31 04:50:50|138.27|136.87|138.27|136.87|138.27|136.87|138.27|136.87|1
1653972660000|2022-05-31 04:51:00|138.29|136.89|138.34|136.94|138.34|136.94|138.29|136.89|6
1653972670000|2022-05-31 04:51:10|138.33|136.93|138.33|136.93|138.33|136.93|138.33|136.93|1
1653972680000|2022-05-31 04:51:20|138.35|136.95|138.35|136.95|138.35|136.95|138.34|136.94|3
1653972690000|2022-05-31 04:51:30|138.36|136.96|138.36|136.96|138.36|136.96|138.36|136.96|1
1653972700000|2022-05-31 04:51:40|138.35|136.95|138.35|136.95|138.36|136.96|138.35|136.95|3
1653972800000|2022-05-31 04:53:20|138.38|136.98|138.41|137.01|138.41|137.01|138.38|136.98|2
1653972820000|2022-05-31 04:53:40|138.42|137.02|138.42|137.02|138.42|137.02|138.42|137.02|1
1653972830000|2022-05-31 04:53:50|138.43|137.03|138.37|136.97|138.43|137.03|138.36|136.96|8
1653972840000|2022-05-31 04:54:00|138.44|137.04|138.43|137.03|138.44|137.04|138.43|137.03|2
1653972860000|2022-05-31 04:54:20|138.45|137.05|138.43|137.03|138.45|137.05|138.43|137.03|3
1653972870000|2022-05-31 04:54:30|138.44|137.04|138.43|137.03|138.44|137.04|138.43|137.03|2
1653972880000|2022-05-31 04:54:40|138.48|137.08|138.48|137.08|138.48|137.08|138.48|137.08|1
1653972930000|2022-05-31 04:55:30|138.42|137.02|138.41|137.01|138.42|137.02|138.4|137|5
1653972940000|2022-05-31 04:55:40|138.4|137|138.41|137.01|138.41|137.01|138.4|137|6
1653972950000|2022-05-31 04:55:50|138.4|137|138.4|137|138.4|137|138.39|136.99|3
1653972960000|2022-05-31 04:56:00|138.41|137.01|138.46|137.06|138.46|137.06|138.4|137|5
1653972980000|2022-05-31 04:56:20|138.44|137.04|138.41|137.01|138.44|137.04|138.41|137.01|4
1653973020000|2022-05-31 04:57:00|138.4|137|138.39|136.99|138.4|137|138.38|136.98|6
1653973030000|2022-05-31 04:57:10|138.4|137|138.31|136.91|138.4|137|138.31|136.91|5
1653973040000|2022-05-31 04:57:20|138.3|136.9|138.3|136.9|138.32|136.92|138.3|136.9|3
1653973050000|2022-05-31 04:57:30|138.31|136.91|138.29|136.89|138.31|136.91|138.28|136.88|5
1653973060000|2022-05-31 04:57:40|138.28|136.88|138.28|136.88|138.28|136.88|138.28|136.88|1
1653973090000|2022-05-31 04:58:10|138.27|136.87|138.27|136.87|138.27|136.87|138.27|136.87|1
1653973110000|2022-05-31 04:58:30|138.26|136.86|138.26|136.86|138.26|136.86|138.26|136.86|1
1653973120000|2022-05-31 04:58:40|138.25|136.85|138.25|136.85|138.25|136.85|138.25|136.85|1
1653973150000|2022-05-31 04:59:10|138.21|136.81|138.05|136.65|138.21|136.81|138.05|136.65|9
1653973170000|2022-05-31 04:59:30|138.04|136.64|138|136.6|138.04|136.64|137.99|136.59|5
1653973180000|2022-05-31 04:59:40|137.99|136.59|137.99|136.59|137.99|136.59|137.99|136.59|1
1653973190000|2022-05-31 04:59:50|138.02|136.62|138.08|136.68|138.09|136.69|138.02|136.62|6
1653973200000|2022-05-31 05:00:00|138.09|136.69|138.18|136.78|138.18|136.78|138.09|136.69|5
1653973210000|2022-05-31 05:00:10|138.17|136.77|138.2|136.8|138.2|136.8|138.17|136.77|3
1653973220000|2022-05-31 05:00:20|138.19|136.79|138.18|136.78|138.19|136.79|138.17|136.77|4
1653973230000|2022-05-31 05:00:30|138.19|136.79|138.2|136.8|138.2|136.8|138.19|136.79|2
1653973250000|2022-05-31 05:00:50|138.25|136.85|138.22|136.82|138.25|136.85|138.22|136.82|5
1653973270000|2022-05-31 05:01:10|138.21|136.81|138.16|136.76|138.21|136.81|138.16|136.76|9
1653973280000|2022-05-31 05:01:20|138.15|136.75|138.15|136.75|138.15|136.75|138.15|136.75|1
1653973300000|2022-05-31 05:01:40|138.17|136.77|138.17|136.77|138.17|136.77|138.17|136.77|1
1653973330000|2022-05-31 05:02:10|138.18|136.78|138.17|136.77|138.19|136.79|138.17|136.77|4
1653973340000|2022-05-31 05:02:20|138.18|136.78|138.18|136.78|138.18|136.78|138.18|136.78|1
1653973350000|2022-05-31 05:02:30|138.17|136.77|138.18|136.78|138.18|136.78|138.17|136.77|2
1653973380000|2022-05-31 05:03:00|138.17|136.77|138.06|136.66|138.17|136.77|138.06|136.66|8
1653973390000|2022-05-31 05:03:10|138.07|136.67|138.06|136.66|138.07|136.67|138.06|136.66|2
1653973400000|2022-05-31 05:03:20|138.05|136.65|137.99|136.59|138.06|136.66|137.99|136.59|7
1653973410000|2022-05-31 05:03:30|137.98|136.58|137.96|136.56|137.99|136.59|137.96|136.56|5
1653973420000|2022-05-31 05:03:40|137.95|136.55|138.01|136.61|138.02|136.62|137.95|136.55|9
1653973430000|2022-05-31 05:03:50|138.03|136.63|138.03|136.63|138.03|136.63|138.03|136.63|1
1653973440000|2022-05-31 05:04:00|138.07|136.67|138.11|136.71|138.11|136.71|138.07|136.67|3
1653973450000|2022-05-31 05:04:10|138.12|136.72|138.13|136.73|138.13|136.73|138.12|136.72|4
1653973460000|2022-05-31 05:04:20|138.08|136.68|138.12|136.72|138.13|136.73|138.08|136.68|10
1653973480000|2022-05-31 05:04:40|138.11|136.71|138.12|136.72|138.12|136.72|138.09|136.69|6
1653973490000|2022-05-31 05:04:50|138.13|136.73|138.13|136.73|138.13|136.73|138.13|136.73|1
1653973500000|2022-05-31 05:05:00|138.14|136.74|138.13|136.73|138.14|136.74|138.13|136.73|2
1653973510000|2022-05-31 05:05:10|138.14|136.74|138.2|136.8|138.2|136.8|138.14|136.74|5
1653973520000|2022-05-31 05:05:20|138.22|136.82|138.22|136.82|138.22|136.82|138.21|136.81|3
1653973530000|2022-05-31 05:05:30|138.21|136.81|138.22|136.82|138.22|136.82|138.21|136.81|2
1653973610000|2022-05-31 05:06:50|138.28|136.88|138.33|136.93|138.33|136.93|138.28|136.88|3
1653973650000|2022-05-31 05:07:30|138.36|136.96|138.36|136.96|138.36|136.96|138.36|136.96|1
1653973660000|2022-05-31 05:07:40|138.33|136.93|138.28|136.88|138.33|136.93|138.28|136.88|2
1653973670000|2022-05-31 05:07:50|138.27|136.87|138.27|136.87|138.27|136.87|138.27|136.87|1
1653973680000|2022-05-31 05:08:00|138.26|136.86|138.26|136.86|138.26|136.86|138.26|136.86|1
1653973690000|2022-05-31 05:08:10|138.25|136.85|138.25|136.85|138.25|136.85|138.25|136.85|1
1653973700000|2022-05-31 05:08:20|138.27|136.87|138.26|136.86|138.27|136.87|138.25|136.85|4
1653973710000|2022-05-31 05:08:30|138.24|136.84|138.26|136.86|138.26|136.86|138.24|136.84|2
1653973740000|2022-05-31 05:09:00|138.27|136.87|138.28|136.88|138.3|136.9|138.27|136.87|7
1653973750000|2022-05-31 05:09:10|138.27|136.87|138.27|136.87|138.27|136.87|138.27|136.87|1
1653973760000|2022-05-31 05:09:20|138.2|136.8|138.19|136.79|138.21|136.81|138.19|136.79|4
1653973770000|2022-05-31 05:09:30|138.2|136.8|138.09|136.69|138.2|136.8|138.09|136.69|11
1653973780000|2022-05-31 05:09:40|138.1|136.7|138.08|136.68|138.1|136.7|138.08|136.68|5
1653973790000|2022-05-31 05:09:50|138.02|136.62|137.98|136.58|138.05|136.65|137.98|136.58|7
1653973800000|2022-05-31 05:10:00|137.97|136.57|137.83|136.43|137.97|136.57|137.83|136.43|11
1653973810000|2022-05-31 05:10:10|137.81|136.41|137.78|136.38|137.81|136.41|137.78|136.38|4
1653973820000|2022-05-31 05:10:20|137.77|136.37|137.79|136.39|137.79|136.39|137.77|136.37|5
1653973830000|2022-05-31 05:10:30|137.78|136.38|137.77|136.37|137.79|136.39|137.77|136.37|6
1653973840000|2022-05-31 05:10:40|137.78|136.38|137.68|136.28|137.78|136.38|137.68|136.28|6
1653973850000|2022-05-31 05:10:50|137.67|136.27|137.41|136.01|137.67|136.27|137.39|135.99|17
1653973860000|2022-05-31 05:11:00|137.42|136.02|137.44|136.04|137.44|136.04|137.38|135.98|8
1653973880000|2022-05-31 05:11:20|137.45|136.05|137.45|136.05|137.45|136.05|137.45|136.05|1
1653973890000|2022-05-31 05:11:30|137.44|136.04|137.44|136.04|137.44|136.04|137.41|136.01|5
1653973900000|2022-05-31 05:11:40|137.43|136.03|137.44|136.04|137.44|136.04|137.43|136.03|2
1653973910000|2022-05-31 05:11:50|137.45|136.05|137.46|136.06|137.46|136.06|137.44|136.04|3
1653973920000|2022-05-31 05:12:00|137.47|136.07|137.57|136.17|137.57|136.17|137.47|136.07|6
1653973930000|2022-05-31 05:12:10|137.56|136.16|137.58|136.18|137.58|136.18|137.56|136.16|4
1653973950000|2022-05-31 05:12:30|137.59|136.19|137.59|136.19|137.59|136.19|137.59|136.19|1
1653973960000|2022-05-31 05:12:40|137.6|136.2|137.66|136.26|137.66|136.26|137.6|136.2|5
1653973970000|2022-05-31 05:12:50|137.67|136.27|137.68|136.28|137.71|136.31|137.67|136.27|5
1653973980000|2022-05-31 05:13:00|137.73|136.33|138.15|136.75|138.15|136.75|137.73|136.33|17
1653973990000|2022-05-31 05:13:10|138.13|136.73|138.01|136.61|138.13|136.73|138.01|136.61|9
1653974000000|2022-05-31 05:13:20|138|136.6|138|136.6|138.01|136.61|138|136.6|3
1653974010000|2022-05-31 05:13:30|137.96|136.56|137.96|136.56|137.96|136.56|137.96|136.56|1
1653974020000|2022-05-31 05:13:40|137.93|136.53|137.93|136.53|137.93|136.53|137.92|136.52|3
1653974030000|2022-05-31 05:13:50|137.92|136.52|138|136.6|138|136.6|137.92|136.52|3
1653974040000|2022-05-31 05:14:00|138.02|136.62|138.01|136.61|138.07|136.67|138.01|136.61|13
1653974050000|2022-05-31 05:14:10|138.02|136.62|138.02|136.62|138.03|136.63|138.01|136.61|9
1653974060000|2022-05-31 05:14:20|138.01|136.61|137.93|136.53|138.01|136.61|137.93|136.53|6
1653974080000|2022-05-31 05:14:40|137.92|136.52|137.99|136.59|137.99|136.59|137.92|136.52|12
1653974090000|2022-05-31 05:14:50|137.98|136.58|137.92|136.52|137.99|136.59|137.92|136.52|9
1653974100000|2022-05-31 05:15:00|137.93|136.53|138.02|136.62|138.02|136.62|137.93|136.53|7
1653974110000|2022-05-31 05:15:10|138.03|136.63|138.02|136.62|138.03|136.63|138.02|136.62|2
1653974120000|2022-05-31 05:15:20|138.04|136.64|138.07|136.67|138.07|136.67|138.04|136.64|3
1653974130000|2022-05-31 05:15:30|138.06|136.66|138.06|136.66|138.06|136.66|138.06|136.66|1
1653974140000|2022-05-31 05:15:40|138.07|136.67|138.07|136.67|138.07|136.67|138.07|136.67|1
1653974150000|2022-05-31 05:15:50|138.06|136.66|138.05|136.65|138.06|136.66|138.01|136.61|8
1653974160000|2022-05-31 05:16:00|138.06|136.66|138.06|136.66|138.06|136.66|138.05|136.65|3
1653974170000|2022-05-31 05:16:10|138.05|136.65|138.26|136.86|138.27|136.87|138.05|136.65|13
1653974180000|2022-05-31 05:16:20|138.27|136.87|138.33|136.93|138.33|136.93|138.27|136.87|4
1653974190000|2022-05-31 05:16:30|138.34|136.94|138.35|136.95|138.35|136.95|138.34|136.94|4
1653974230000|2022-05-31 05:17:10|138.34|136.94|138.34|136.94|138.34|136.94|138.34|136.94|1
1653974240000|2022-05-31 05:17:20|138.35|136.95|138.3|136.9|138.35|136.95|138.29|136.89|10
1653974250000|2022-05-31 05:17:30|138.32|136.92|138.32|136.92|138.33|136.93|138.3|136.9|7
1653974260000|2022-05-31 05:17:40|138.31|136.91|138.29|136.89|138.31|136.91|138.28|136.88|5
1653974270000|2022-05-31 05:17:50|138.3|136.9|138.3|136.9|138.3|136.9|138.3|136.9|1
1653974280000|2022-05-31 05:18:00|138.29|136.89|138.31|136.91|138.31|136.91|138.29|136.89|5
1653974290000|2022-05-31 05:18:10|138.32|136.92|138.31|136.91|138.33|136.93|138.31|136.91|12
1653974300000|2022-05-31 05:18:20|138.32|136.92|138.32|136.92|138.32|136.92|138.32|136.92|1
1653974310000|2022-05-31 05:18:30|138.33|136.93|138.3|136.9|138.33|136.93|138.29|136.89|8
1653974320000|2022-05-31 05:18:40|138.29|136.89|138.29|136.89|138.29|136.89|138.29|136.89|1
1653974330000|2022-05-31 05:18:50|138.28|136.88|138.23|136.83|138.29|136.89|138.23|136.83|6
1653974340000|2022-05-31 05:19:00|138.22|136.82|138.25|136.85|138.25|136.85|138.22|136.82|2
1653974350000|2022-05-31 05:19:10|138.26|136.86|138.26|136.86|138.26|136.86|138.26|136.86|1
1653974360000|2022-05-31 05:19:20|138.25|136.85|138.32|136.92|138.32|136.92|138.25|136.85|6
1653974370000|2022-05-31 05:19:30|138.3|136.9|138.33|136.93|138.33|136.93|138.29|136.89|5
1653974380000|2022-05-31 05:19:40|138.3|136.9|138.3|136.9|138.33|136.93|138.3|136.9|9
1653974390000|2022-05-31 05:19:50|138.31|136.91|138.31|136.91|138.31|136.91|138.31|136.91|1
1653974400000|2022-05-31 05:20:00|138.3|136.9|138.33|136.93|138.34|136.94|138.3|136.9|5
1653974410000|2022-05-31 05:20:10|138.32|136.92|138.31|136.91|138.32|136.92|138.31|136.91|4
1653974430000|2022-05-31 05:20:30|138.32|136.92|138.32|136.92|138.32|136.92|138.32|136.92|1
1653974440000|2022-05-31 05:20:40|138.36|136.96|138.35|136.95|138.36|136.96|138.35|136.95|2
1653974450000|2022-05-31 05:20:50|138.36|136.96|138.39|136.99|138.39|136.99|138.36|136.96|4
1653974460000|2022-05-31 05:21:00|138.38|136.98|138.32|136.92|138.39|136.99|138.32|136.92|6
1653974470000|2022-05-31 05:21:10|138.34|136.94|138.35|136.95|138.35|136.95|138.32|136.92|6
1653974480000|2022-05-31 05:21:20|138.36|136.96|138.36|136.96|138.36|136.96|138.36|136.96|1
1653974490000|2022-05-31 05:21:30|138.38|136.98|138.38|136.98|138.38|136.98|138.38|136.98|1
1653974510000|2022-05-31 05:21:50|138.37|136.97|138.37|136.97|138.37|136.97|138.37|136.97|1
1653974520000|2022-05-31 05:22:00|138.33|136.93|138.25|136.85|138.33|136.93|138.25|136.85|10
1653974530000|2022-05-31 05:22:10|138.26|136.86|138.26|136.86|138.26|136.86|138.26|136.86|1
1653974540000|2022-05-31 05:22:20|138.3|136.9|138.34|136.94|138.34|136.94|138.3|136.9|3
1653974560000|2022-05-31 05:22:40|138.38|136.98|138.38|136.98|138.38|136.98|138.38|136.98|1
1653974570000|2022-05-31 05:22:50|138.42|137.02|138.4|137|138.43|137.03|138.4|137|4
1653974580000|2022-05-31 05:23:00|138.39|136.99|138.42|137.02|138.42|137.02|138.39|136.99|2
1653974600000|2022-05-31 05:23:20|138.41|137.01|138.4|137|138.41|137.01|138.4|137|4
1653974610000|2022-05-31 05:23:30|138.42|137.02|138.42|137.02|138.44|137.04|138.42|137.02|8
1653974620000|2022-05-31 05:23:40|138.41|137.01|138.41|137.01|138.42|137.02|138.4|137|7
1653974630000|2022-05-31 05:23:50|138.4|137|138.36|136.96|138.41|137.01|138.36|136.96|13
1653974640000|2022-05-31 05:24:00|138.37|136.97|138.36|136.96|138.37|136.97|138.36|136.96|4
1653974650000|2022-05-31 05:24:10|138.37|136.97|138.39|136.99|138.39|136.99|138.37|136.97|3
1653974660000|2022-05-31 05:24:20|138.42|137.02|138.58|137.18|138.58|137.18|138.42|137.02|7
1653974670000|2022-05-31 05:24:30|138.62|137.22|138.75|137.35|138.75|137.35|138.62|137.22|3
1653974680000|2022-05-31 05:24:40|138.76|137.36|139.2|137.8|139.2|137.8|138.76|137.36|21
1653974690000|2022-05-31 05:24:50|139.19|137.79|139.17|137.77|139.19|137.79|139.12|137.72|15
1653974700000|2022-05-31 05:25:00|139.16|137.76|139.09|137.69|139.17|137.77|139.09|137.69|21
1653974710000|2022-05-31 05:25:10|139.06|137.66|139.18|137.78|139.18|137.78|139.05|137.65|9
1653974720000|2022-05-31 05:25:20|139.19|137.79|139.25|137.85|139.25|137.85|139.19|137.79|3
1653974730000|2022-05-31 05:25:30|139.23|137.83|139.21|137.81|139.23|137.83|139.21|137.81|4
1653974740000|2022-05-31 05:25:40|139.25|137.85|139.25|137.85|139.25|137.85|139.25|137.85|1
1653974750000|2022-05-31 05:25:50|139.28|137.88|139.45|138.05|139.46|138.06|139.28|137.88|7
1653974760000|2022-05-31 05:26:00|139.46|138.06|139.51|138.11|139.54|138.14|139.46|138.06|7
1653974770000|2022-05-31 05:26:10|139.5|138.1|139.49|138.09|139.54|138.14|139.49|138.09|6
1653974780000|2022-05-31 05:26:20|139.51|138.11|139.54|138.14|139.54|138.14|139.49|138.09|3
1653974790000|2022-05-31 05:26:30|139.53|138.13|139.33|137.93|139.53|138.13|139.33|137.93|17
1653974800000|2022-05-31 05:26:40|139.32|137.92|139.32|137.92|139.32|137.92|139.32|137.92|1
1653974810000|2022-05-31 05:26:50|139.28|137.88|139.28|137.88|139.28|137.88|139.27|137.87|3
1653974820000|2022-05-31 05:27:00|139.27|137.87|139.27|137.87|139.28|137.88|139.27|137.87|5
1653974830000|2022-05-31 05:27:10|139.26|137.86|139.19|137.79|139.26|137.86|139.19|137.79|7
1653974840000|2022-05-31 05:27:20|139.18|137.78|139.25|137.85|139.25|137.85|139.17|137.77|6
1653974850000|2022-05-31 05:27:30|139.23|137.83|139.25|137.85|139.25|137.85|139.23|137.83|3
1653974860000|2022-05-31 05:27:40|139.26|137.86|139.27|137.87|139.34|137.94|139.26|137.86|7
1653974870000|2022-05-31 05:27:50|139.26|137.86|139.33|137.93|139.33|137.93|139.26|137.86|4
1653974880000|2022-05-31 05:28:00|139.34|137.94|139.34|137.94|139.34|137.94|139.34|137.94|1
1653974890000|2022-05-31 05:28:10|139.35|137.95|139.37|137.97|139.37|137.97|139.35|137.95|7
1653974900000|2022-05-31 05:28:20|139.36|137.96|139.25|137.85|139.36|137.96|139.25|137.85|9
1653974910000|2022-05-31 05:28:30|139.23|137.83|139.19|137.79|139.23|137.83|139.19|137.79|4
1653974920000|2022-05-31 05:28:40|139.2|137.8|139.24|137.84|139.24|137.84|139.2|137.8|2
1653974930000|2022-05-31 05:28:50|139.25|137.85|139.25|137.85|139.25|137.85|139.22|137.82|8
1653974940000|2022-05-31 05:29:00|139.24|137.84|139.21|137.81|139.24|137.84|139.21|137.81|3
1653974950000|2022-05-31 05:29:10|139.2|137.8|139.28|137.88|139.28|137.88|139.2|137.8|4
1653974960000|2022-05-31 05:29:20|139.27|137.87|139.26|137.86|139.27|137.87|139.25|137.85|3
1653974970000|2022-05-31 05:29:30|139.28|137.88|139.26|137.86|139.28|137.88|139.26|137.86|2
1653974980000|2022-05-31 05:29:40|139.28|137.88|139.26|137.86|139.28|137.88|139.26|137.86|2
1653974990000|2022-05-31 05:29:50|139.28|137.88|139.27|137.87|139.28|137.88|139.26|137.86|3
1653975000000|2022-05-31 05:30:00|139.29|137.89|139.33|137.93|139.33|137.93|139.28|137.88|6
1653975010000|2022-05-31 05:30:10|139.34|137.94|139.38|137.98|139.39|137.99|139.34|137.94|3
1653975020000|2022-05-31 05:30:20|139.37|137.97|139.37|137.97|139.37|137.97|139.37|137.97|1
1653975030000|2022-05-31 05:30:30|139.36|137.96|139.29|137.89|139.36|137.96|139.29|137.89|5
1653975040000|2022-05-31 05:30:40|139.3|137.9|139.28|137.88|139.3|137.9|139.27|137.87|16
1653975050000|2022-05-31 05:30:50|139.27|137.87|139.24|137.84|139.28|137.88|139.24|137.84|7
1653975060000|2022-05-31 05:31:00|139.23|137.83|139.19|137.79|139.25|137.85|139.19|137.79|11
1653975070000|2022-05-31 05:31:10|139.2|137.8|139.19|137.79|139.21|137.81|139.19|137.79|3
1653975080000|2022-05-31 05:31:20|139.18|137.78|139.17|137.77|139.18|137.78|139.17|137.77|2
1653975090000|2022-05-31 05:31:30|139.16|137.76|139.16|137.76|139.16|137.76|139.14|137.74|5
1653975100000|2022-05-31 05:31:40|139.15|137.75|139.12|137.72|139.15|137.75|139.12|137.72|2
1653975110000|2022-05-31 05:31:50|139.09|137.69|138.98|137.58|139.09|137.69|138.96|137.56|12
1653975120000|2022-05-31 05:32:00|138.97|137.57|138.88|137.48|138.97|137.57|138.87|137.47|16
1653975130000|2022-05-31 05:32:10|138.89|137.49|138.87|137.47|138.89|137.49|138.87|137.47|4
1653975140000|2022-05-31 05:32:20|138.88|137.48|138.96|137.56|138.96|137.56|138.88|137.48|4
1653975150000|2022-05-31 05:32:30|138.94|137.54|138.9|137.5|138.94|137.54|138.9|137.5|5
1653975160000|2022-05-31 05:32:40|138.89|137.49|138.89|137.49|138.89|137.49|138.89|137.49|1
1653975170000|2022-05-31 05:32:50|138.88|137.48|138.83|137.43|138.88|137.48|138.83|137.43|4
1653975180000|2022-05-31 05:33:00|138.82|137.42|138.77|137.37|138.83|137.43|138.77|137.37|12
1653975190000|2022-05-31 05:33:10|138.75|137.35|138.85|137.45|138.85|137.45|138.75|137.35|6
1653975200000|2022-05-31 05:33:20|138.92|137.52|138.94|137.54|138.94|137.54|138.88|137.48|9
1653975210000|2022-05-31 05:33:30|138.96|137.56|138.96|137.56|139.03|137.63|138.94|137.54|11
1653975220000|2022-05-31 05:33:40|138.94|137.54|138.93|137.53|138.94|137.54|138.89|137.49|7
1653975230000|2022-05-31 05:33:50|138.92|137.52|138.9|137.5|138.92|137.52|138.89|137.49|5
1653975240000|2022-05-31 05:34:00|138.89|137.49|138.89|137.49|138.89|137.49|138.89|137.49|1
1653975250000|2022-05-31 05:34:10|138.88|137.48|138.93|137.53|138.96|137.56|138.88|137.48|11
1653975270000|2022-05-31 05:34:30|138.94|137.54|138.94|137.54|138.95|137.55|138.93|137.53|4
1653975280000|2022-05-31 05:34:40|138.95|137.55|138.95|137.55|138.95|137.55|138.93|137.53|18
1653975290000|2022-05-31 05:34:50|138.94|137.54|138.96|137.56|138.96|137.56|138.94|137.54|8
1653975300000|2022-05-31 05:35:00|138.95|137.55|138.96|137.56|138.97|137.57|138.95|137.55|4
1653975310000|2022-05-31 05:35:10|138.95|137.55|139.01|137.61|139.03|137.63|138.95|137.55|10
1653975330000|2022-05-31 05:35:30|138.99|137.59|139|137.6|139.01|137.61|138.99|137.59|3
1653975340000|2022-05-31 05:35:40|138.99|137.59|138.99|137.59|138.99|137.59|138.99|137.59|1
1653975350000|2022-05-31 05:35:50|139.01|137.61|138.99|137.59|139.01|137.61|138.99|137.59|2
1653975360000|2022-05-31 05:36:00|138.98|137.58|138.98|137.58|138.98|137.58|138.96|137.56|6
1653975370000|2022-05-31 05:36:10|138.99|137.59|139.01|137.61|139.01|137.61|138.99|137.59|2
1653975380000|2022-05-31 05:36:20|139.02|137.62|139.03|137.63|139.03|137.63|139.01|137.61|4
1653975390000|2022-05-31 05:36:30|139.04|137.64|139.03|137.63|139.04|137.64|139.03|137.63|2
1653975400000|2022-05-31 05:36:40|139.02|137.62|139.01|137.61|139.02|137.62|139|137.6|8
1653975410000|2022-05-31 05:36:50|139|137.6|139.01|137.61|139.01|137.61|139|137.6|4
1653975420000|2022-05-31 05:37:00|139|137.6|138.97|137.57|139.01|137.61|138.97|137.57|4
1653975430000|2022-05-31 05:37:10|138.95|137.55|138.84|137.44|138.96|137.56|138.84|137.44|15
1653975440000|2022-05-31 05:37:20|138.83|137.43|138.82|137.42|138.83|137.43|138.82|137.42|2
1653975460000|2022-05-31 05:37:40|138.8|137.4|138.71|137.31|138.8|137.4|138.71|137.31|9
1653975470000|2022-05-31 05:37:50|138.7|137.3|138.56|137.16|138.7|137.3|138.56|137.16|5
1653975480000|2022-05-31 05:38:00|138.58|137.18|138.55|137.15|138.59|137.19|138.55|137.15|5
1653975490000|2022-05-31 05:38:10|138.54|137.14|138.43|137.03|138.54|137.14|138.43|137.03|8
1653975500000|2022-05-31 05:38:20|138.42|137.02|138.42|137.02|138.42|137.02|138.41|137.01|3
1653975510000|2022-05-31 05:38:30|138.45|137.05|138.48|137.08|138.49|137.09|138.44|137.04|5
1653975520000|2022-05-31 05:38:40|138.5|137.1|138.49|137.09|138.51|137.11|138.48|137.08|10
1653975530000|2022-05-31 05:38:50|138.55|137.15|138.59|137.19|138.59|137.19|138.55|137.15|8
1653975540000|2022-05-31 05:39:00|138.57|137.17|138.45|137.05|138.58|137.18|138.45|137.05|13
1653975550000|2022-05-31 05:39:10|138.43|137.03|138.41|137.01|138.43|137.03|138.41|137.01|3
1653975560000|2022-05-31 05:39:20|138.4|137|138.45|137.05|138.45|137.05|138.4|137|8
1653975570000|2022-05-31 05:39:30|138.49|137.09|138.48|137.08|138.49|137.09|138.48|137.08|4
1653975580000|2022-05-31 05:39:40|138.5|137.1|138.47|137.07|138.5|137.1|138.47|137.07|3
1653975600000|2022-05-31 05:40:00|138.48|137.08|138.53|137.13|138.56|137.16|138.48|137.08|6
1653975610000|2022-05-31 05:40:10|138.52|137.12|138.5|137.1|138.52|137.12|138.5|137.1|5
1653975620000|2022-05-31 05:40:20|138.51|137.11|138.5|137.1|138.51|137.11|138.5|137.1|2
1653975640000|2022-05-31 05:40:40|138.49|137.09|138.49|137.09|138.49|137.09|138.49|137.09|1
1653975650000|2022-05-31 05:40:50|138.51|137.11|138.51|137.11|138.51|137.11|138.51|137.11|1
1653975660000|2022-05-31 05:41:00|138.52|137.12|138.5|137.1|138.57|137.17|138.5|137.1|9
1653975670000|2022-05-31 05:41:10|138.51|137.11|138.59|137.19|138.59|137.19|138.51|137.11|7
1653975680000|2022-05-31 05:41:20|138.6|137.2|138.61|137.21|138.61|137.21|138.6|137.2|2
1653975690000|2022-05-31 05:41:30|138.64|137.24|138.61|137.21|138.64|137.24|138.61|137.21|7
1653975700000|2022-05-31 05:41:40|138.63|137.23|138.64|137.24|138.64|137.24|138.6|137.2|4
1653975710000|2022-05-31 05:41:50|138.63|137.23|138.64|137.24|138.64|137.24|138.61|137.21|3
1653975720000|2022-05-31 05:42:00|138.63|137.23|138.61|137.21|138.63|137.23|138.61|137.21|5
1653975730000|2022-05-31 05:42:10|138.64|137.24|138.61|137.21|138.64|137.24|138.61|137.21|7
1653975740000|2022-05-31 05:42:20|138.63|137.23|138.61|137.21|138.63|137.23|138.61|137.21|2
1653975780000|2022-05-31 05:43:00|138.6|137.2|138.6|137.2|138.6|137.2|138.58|137.18|5
1653975790000|2022-05-31 05:43:10|138.61|137.21|138.65|137.25|138.65|137.25|138.61|137.21|5
1653975800000|2022-05-31 05:43:20|138.66|137.26|138.62|137.22|138.66|137.26|138.6|137.2|4
1653975810000|2022-05-31 05:43:30|138.63|137.23|138.63|137.23|138.63|137.23|138.63|137.23|1
1653975820000|2022-05-31 05:43:40|138.62|137.22|138.64|137.24|138.64|137.24|138.62|137.22|4
1653975830000|2022-05-31 05:43:50|138.63|137.23|138.63|137.23|138.64|137.24|138.63|137.23|3
1653975840000|2022-05-31 05:44:00|138.64|137.24|138.64|137.24|138.65|137.25|138.63|137.23|5
1653975850000|2022-05-31 05:44:10|138.63|137.23|138.64|137.24|138.65|137.25|138.63|137.23|8
1653975860000|2022-05-31 05:44:20|138.68|137.28|138.73|137.33|138.77|137.37|138.68|137.28|6
1653975870000|2022-05-31 05:44:30|138.71|137.31|138.7|137.3|138.73|137.33|138.7|137.3|6
1653975880000|2022-05-31 05:44:40|138.69|137.29|138.68|137.28|138.69|137.29|138.68|137.28|2
1653975900000|2022-05-31 05:45:00|138.62|137.22|138.56|137.16|138.62|137.22|138.56|137.16|6
1653975910000|2022-05-31 05:45:10|138.55|137.15|138.54|137.14|138.55|137.15|138.54|137.14|2
1653975920000|2022-05-31 05:45:20|138.55|137.15|138.52|137.12|138.55|137.15|138.52|137.12|3
1653975930000|2022-05-31 05:45:30|138.51|137.11|138.54|137.14|138.55|137.15|138.5|137.1|6
1653975940000|2022-05-31 05:45:40|138.53|137.13|138.5|137.1|138.53|137.13|138.5|137.1|6
1653975950000|2022-05-31 05:45:50|138.53|137.13|138.56|137.16|138.57|137.17|138.52|137.12|6
1653975960000|2022-05-31 05:46:00|138.58|137.18|138.61|137.21|138.62|137.22|138.58|137.18|3
1653975970000|2022-05-31 05:46:10|138.62|137.22|138.67|137.27|138.67|137.27|138.61|137.21|10
1653975980000|2022-05-31 05:46:20|138.65|137.25|138.62|137.22|138.65|137.25|138.55|137.15|6
1653976000000|2022-05-31 05:46:40|138.63|137.23|138.62|137.22|138.63|137.23|138.62|137.22|2
1653976010000|2022-05-31 05:46:50|138.65|137.25|138.67|137.27|138.67|137.27|138.65|137.25|5
1653976020000|2022-05-31 05:47:00|138.66|137.26|138.7|137.3|138.7|137.3|138.66|137.26|5
1653976030000|2022-05-31 05:47:10|138.71|137.31|138.71|137.31|138.72|137.32|138.71|137.31|3
1653976050000|2022-05-31 05:47:30|138.72|137.32|138.75|137.35|138.75|137.35|138.72|137.32|4
1653976060000|2022-05-31 05:47:40|138.76|137.36|138.75|137.35|138.76|137.36|138.75|137.35|4
1653976070000|2022-05-31 05:47:50|138.74|137.34|138.74|137.34|138.75|137.35|138.72|137.32|9
1653976080000|2022-05-31 05:48:00|138.72|137.32|138.75|137.35|138.75|137.35|138.72|137.32|3
1653976090000|2022-05-31 05:48:10|138.76|137.36|138.98|137.58|138.99|137.59|138.75|137.35|8
1653976100000|2022-05-31 05:48:20|138.96|137.56|138.97|137.57|138.97|137.57|138.96|137.56|2
1653976110000|2022-05-31 05:48:30|138.96|137.56|138.94|137.54|138.96|137.56|138.92|137.52|3
1653976120000|2022-05-31 05:48:40|138.95|137.55|138.95|137.55|138.95|137.55|138.95|137.55|1
1653976130000|2022-05-31 05:48:50|138.94|137.54|138.98|137.58|138.98|137.58|138.94|137.54|4
1653976140000|2022-05-31 05:49:00|138.97|137.57|138.98|137.58|138.99|137.59|138.94|137.54|7
1653976150000|2022-05-31 05:49:10|138.97|137.57|138.98|137.58|138.99|137.59|138.97|137.57|4
1653976160000|2022-05-31 05:49:20|139|137.6|139.02|137.62|139.02|137.62|139|137.6|3
1653976190000|2022-05-31 05:49:50|139.01|137.61|139.04|137.64|139.05|137.65|139.01|137.61|7
1653976200000|2022-05-31 05:50:00|139.03|137.63|139.02|137.62|139.03|137.63|139|137.6|3
1653976210000|2022-05-31 05:50:10|139.03|137.63|139.02|137.62|139.03|137.63|139.01|137.61|8
1653976220000|2022-05-31 05:50:20|139.01|137.61|139.03|137.63|139.03|137.63|139.01|137.61|11
1653976230000|2022-05-31 05:50:30|139.04|137.64|139.09|137.69|139.09|137.69|139.04|137.64|3
1653976240000|2022-05-31 05:50:40|139.08|137.68|139.13|137.73|139.13|137.73|139.08|137.68|6
1653976250000|2022-05-31 05:50:50|139.1|137.7|139.1|137.7|139.1|137.7|139.08|137.68|3
1653976260000|2022-05-31 05:51:00|139.08|137.68|139.06|137.66|139.08|137.68|139.05|137.65|12
1653976270000|2022-05-31 05:51:10|139.05|137.65|139.05|137.65|139.06|137.66|139.03|137.63|5
1653976280000|2022-05-31 05:51:20|139.06|137.66|139.08|137.68|139.08|137.68|139.06|137.66|5
1653976290000|2022-05-31 05:51:30|139.07|137.67|139|137.6|139.08|137.68|138.99|137.59|8
1653976300000|2022-05-31 05:51:40|138.99|137.59|138.99|137.59|139|137.6|138.99|137.59|3
1653976320000|2022-05-31 05:52:00|139|137.6|138.98|137.58|139.06|137.66|138.98|137.58|15
1653976330000|2022-05-31 05:52:10|138.97|137.57|138.96|137.56|138.98|137.58|138.96|137.56|6
1653976340000|2022-05-31 05:52:20|138.95|137.55|138.88|137.48|138.95|137.55|138.88|137.48|8
1653976350000|2022-05-31 05:52:30|138.87|137.47|138.88|137.48|138.88|137.48|138.87|137.47|2
1653976360000|2022-05-31 05:52:40|138.87|137.47|138.88|137.48|138.88|137.48|138.86|137.46|6
1653976370000|2022-05-31 05:52:50|138.87|137.47|138.88|137.48|138.88|137.48|138.87|137.47|2
1653976380000|2022-05-31 05:53:00|138.87|137.47|138.82|137.42|138.87|137.47|138.82|137.42|2
1653976390000|2022-05-31 05:53:10|138.81|137.41|138.87|137.47|138.87|137.47|138.79|137.39|12
1653976400000|2022-05-31 05:53:20|138.89|137.49|138.93|137.53|138.93|137.53|138.89|137.49|3
1653976410000|2022-05-31 05:53:30|138.95|137.55|138.98|137.58|138.98|137.58|138.95|137.55|2
1653976430000|2022-05-31 05:53:50|139|137.6|138.97|137.57|139|137.6|138.97|137.57|3
1653976440000|2022-05-31 05:54:00|138.96|137.56|138.97|137.57|138.97|137.57|138.96|137.56|4
1653976450000|2022-05-31 05:54:10|138.96|137.56|138.96|137.56|138.96|137.56|138.96|137.56|1
1653976460000|2022-05-31 05:54:20|138.95|137.55|138.96|137.56|138.96|137.56|138.94|137.54|4
1653976470000|2022-05-31 05:54:30|138.94|137.54|138.97|137.57|138.98|137.58|138.94|137.54|6
1653976480000|2022-05-31 05:54:40|138.95|137.55|138.96|137.56|138.96|137.56|138.94|137.54|5
1653976490000|2022-05-31 05:54:50|138.97|137.57|138.87|137.47|138.97|137.57|138.87|137.47|9
1653976500000|2022-05-31 05:55:00|138.88|137.48|138.86|137.46|138.89|137.49|138.86|137.46|4
1653976510000|2022-05-31 05:55:10|138.87|137.47|138.95|137.55|138.95|137.55|138.86|137.46|8
1653976520000|2022-05-31 05:55:20|138.94|137.54|138.93|137.53|138.94|137.54|138.93|137.53|2
1653976540000|2022-05-31 05:55:40|138.94|137.54|138.95|137.55|138.95|137.55|138.94|137.54|2
1653976550000|2022-05-31 05:55:50|138.94|137.54|138.94|137.54|138.94|137.54|138.94|137.54|1
1653976560000|2022-05-31 05:56:00|138.96|137.56|138.89|137.49|138.97|137.57|138.89|137.49|11
1653976570000|2022-05-31 05:56:10|138.9|137.5|138.89|137.49|138.9|137.5|138.89|137.49|2
1653976580000|2022-05-31 05:56:20|138.88|137.48|138.89|137.49|138.89|137.49|138.88|137.48|2
1653976600000|2022-05-31 05:56:40|138.9|137.5|138.9|137.5|138.9|137.5|138.9|137.5|1
1653976610000|2022-05-31 05:56:50|138.89|137.49|138.89|137.49|138.9|137.5|138.89|137.49|3
1653976620000|2022-05-31 05:57:00|138.9|137.5|138.91|137.51|138.91|137.51|138.9|137.5|8
1653976650000|2022-05-31 05:57:30|138.9|137.5|138.9|137.5|138.91|137.51|138.9|137.5|3
1653976670000|2022-05-31 05:57:50|138.89|137.49|138.88|137.48|138.89|137.49|138.88|137.48|2
1653976680000|2022-05-31 05:58:00|138.85|137.45|138.8|137.4|138.85|137.45|138.8|137.4|6
1653976690000|2022-05-31 05:58:10|138.77|137.37|138.87|137.47|138.88|137.48|138.77|137.37|6
1653976700000|2022-05-31 05:58:20|138.86|137.46|138.86|137.46|138.86|137.46|138.86|137.46|1
1653976710000|2022-05-31 05:58:30|138.84|137.44|138.82|137.42|138.84|137.44|138.8|137.4|13
1653976720000|2022-05-31 05:58:40|138.81|137.41|138.82|137.42|138.82|137.42|138.81|137.41|2
1653976730000|2022-05-31 05:58:50|138.81|137.41|138.79|137.39|138.81|137.41|138.77|137.37|7
1653976740000|2022-05-31 05:59:00|138.78|137.38|138.78|137.38|138.79|137.39|138.77|137.37|8
1653976750000|2022-05-31 05:59:10|138.79|137.39|138.81|137.41|138.82|137.42|138.79|137.39|5
1653976760000|2022-05-31 05:59:20|138.8|137.4|138.8|137.4|138.8|137.4|138.8|137.4|1
1653976770000|2022-05-31 05:59:30|138.81|137.41|138.8|137.4|138.81|137.41|138.8|137.4|2
1653976780000|2022-05-31 05:59:40|138.79|137.39|138.71|137.31|138.79|137.39|138.71|137.31|7
1653976790000|2022-05-31 05:59:50|138.7|137.3|138.69|137.29|138.7|137.3|138.69|137.29|2
1653976800000|2022-05-31 06:00:00|138.7|137.3|138.76|137.36|138.76|137.36|138.7|137.3|6
1653976810000|2022-05-31 06:00:10|138.79|137.39|138.76|137.36|138.79|137.39|138.76|137.36|3
1653976830000|2022-05-31 06:00:30|138.75|137.35|138.75|137.35|138.77|137.37|138.75|137.35|3
1653976840000|2022-05-31 06:00:40|138.76|137.36|138.76|137.36|138.77|137.37|138.76|137.36|3
1653976850000|2022-05-31 06:00:50|138.78|137.38|138.78|137.38|138.78|137.38|138.78|137.38|1
1653976860000|2022-05-31 06:01:00|138.76|137.36|138.78|137.38|138.78|137.38|138.76|137.36|2
1653976870000|2022-05-31 06:01:10|138.79|137.39|138.79|137.39|138.79|137.39|138.79|137.39|1
1653976880000|2022-05-31 06:01:20|138.77|137.37|138.79|137.39|138.8|137.4|138.76|137.36|7
1653976890000|2022-05-31 06:01:30|138.76|137.36|138.76|137.36|138.79|137.39|138.76|137.36|3
1653976900000|2022-05-31 06:01:40|138.79|137.39|138.78|137.38|138.79|137.39|138.78|137.38|2
1653976910000|2022-05-31 06:01:50|138.76|137.36|138.78|137.38|138.78|137.38|138.76|137.36|2
1653976920000|2022-05-31 06:02:00|138.79|137.39|138.73|137.33|138.79|137.39|138.73|137.33|7
1653976930000|2022-05-31 06:02:10|138.72|137.32|138.71|137.31|138.72|137.32|138.71|137.31|2
1653976940000|2022-05-31 06:02:20|138.66|137.26|138.5|137.1|138.66|137.26|138.5|137.1|7
1653976950000|2022-05-31 06:02:30|138.49|137.09|138.47|137.07|138.49|137.09|138.47|137.07|2
1653976960000|2022-05-31 06:02:40|138.46|137.06|138.4|137|138.46|137.06|138.4|137|5
1653976970000|2022-05-31 06:02:50|138.41|137.01|138.4|137|138.43|137.03|138.4|137|9
1653976980000|2022-05-31 06:03:00|138.39|136.99|138.36|136.96|138.39|136.99|138.36|136.96|3
1653976990000|2022-05-31 06:03:10|138.35|136.95|138.18|136.78|138.35|136.95|138.17|136.77|20
1653977000000|2022-05-31 06:03:20|138.19|136.79|138.17|136.77|138.19|136.79|138.17|136.77|3
1653977010000|2022-05-31 06:03:30|138.18|136.78|138.18|136.78|138.18|136.78|138.18|136.78|1
1653977020000|2022-05-31 06:03:40|138.22|136.82|138.36|136.96|138.36|136.96|138.22|136.82|16
1653977030000|2022-05-31 06:03:50|138.35|136.95|138.43|137.03|138.43|137.03|138.35|136.95|4
1653977040000|2022-05-31 06:04:00|138.42|137.02|138.38|136.98|138.42|137.02|138.38|136.98|4
1653977070000|2022-05-31 06:04:30|138.41|137.01|138.45|137.05|138.45|137.05|138.41|137.01|7
1653977080000|2022-05-31 06:04:40|138.44|137.04|138.44|137.04|138.45|137.05|138.44|137.04|3
1653977100000|2022-05-31 06:05:00|138.41|137.01|138.43|137.03|138.43|137.03|138.39|136.99|9
1653977110000|2022-05-31 06:05:10|138.42|137.02|138.39|136.99|138.42|137.02|138.39|136.99|6
1653977140000|2022-05-31 06:05:40|138.4|137|138.41|137.01|138.41|137.01|138.4|137|2
1653977150000|2022-05-31 06:05:50|138.42|137.02|138.44|137.04|138.44|137.04|138.42|137.02|3
1653977160000|2022-05-31 06:06:00|138.47|137.07|138.48|137.08|138.48|137.08|138.47|137.07|2
1653977170000|2022-05-31 06:06:10|138.49|137.09|138.48|137.08|138.49|137.09|138.48|137.08|4
1653977180000|2022-05-31 06:06:20|138.47|137.07|138.52|137.12|138.52|137.12|138.47|137.07|4
1653977190000|2022-05-31 06:06:30|138.53|137.13|138.5|137.1|138.54|137.14|138.48|137.08|11
1653977220000|2022-05-31 06:07:00|138.47|137.07|138.48|137.08|138.48|137.08|138.47|137.07|2
1653977240000|2022-05-31 06:07:20|138.46|137.06|138.45|137.05|138.47|137.07|138.45|137.05|7
1653977250000|2022-05-31 06:07:30|138.44|137.04|138.42|137.02|138.45|137.05|138.39|136.99|10
1653977260000|2022-05-31 06:07:40|138.43|137.03|138.42|137.02|138.43|137.03|138.42|137.02|2
1653977270000|2022-05-31 06:07:50|138.41|137.01|138.41|137.01|138.42|137.02|138.4|137|5
1653977280000|2022-05-31 06:08:00|138.43|137.03|138.44|137.04|138.45|137.05|138.42|137.02|7
1653977300000|2022-05-31 06:08:20|138.48|137.08|138.5|137.1|138.5|137.1|138.47|137.07|3
1653977310000|2022-05-31 06:08:30|138.49|137.09|138.48|137.08|138.5|137.1|138.48|137.08|9
1653977320000|2022-05-31 06:08:40|138.49|137.09|138.49|137.09|138.49|137.09|138.49|137.09|1
1653977330000|2022-05-31 06:08:50|138.5|137.1|138.42|137.02|138.5|137.1|138.42|137.02|7
1653977340000|2022-05-31 06:09:00|138.41|137.01|138.39|136.99|138.41|137.01|138.39|136.99|3
1653977350000|2022-05-31 06:09:10|138.4|137|138.44|137.04|138.44|137.04|138.4|137|3
1653977360000|2022-05-31 06:09:20|138.45|137.05|138.45|137.05|138.45|137.05|138.44|137.04|3
1653977370000|2022-05-31 06:09:30|138.44|137.04|138.44|137.04|138.45|137.05|138.44|137.04|3
1653977380000|2022-05-31 06:09:40|138.45|137.05|138.46|137.06|138.46|137.06|138.45|137.05|2
1653977390000|2022-05-31 06:09:50|138.45|137.05|138.43|137.03|138.45|137.05|138.4|137|6
1653977400000|2022-05-31 06:10:00|138.42|137.02|138.42|137.02|138.43|137.03|138.42|137.02|3
1653977410000|2022-05-31 06:10:10|138.43|137.03|138.45|137.05|138.46|137.06|138.43|137.03|5
1653977420000|2022-05-31 06:10:20|138.44|137.04|138.46|137.06|138.46|137.06|138.44|137.04|3
1653977470000|2022-05-31 06:11:10|138.48|137.08|138.48|137.08|138.48|137.08|138.46|137.06|7
1653977480000|2022-05-31 06:11:20|138.53|137.13|138.55|137.15|138.55|137.15|138.5|137.1|7
1653977490000|2022-05-31 06:11:30|138.56|137.16|138.54|137.14|138.56|137.16|138.53|137.13|4
1653977500000|2022-05-31 06:11:40|138.55|137.15|138.55|137.15|138.55|137.15|138.55|137.15|1
1653977530000|2022-05-31 06:12:10|138.56|137.16|138.57|137.17|138.57|137.17|138.56|137.16|2
1653977540000|2022-05-31 06:12:20|138.56|137.16|138.55|137.15|138.56|137.16|138.55|137.15|2
1653977560000|2022-05-31 06:12:40|138.56|137.16|138.56|137.16|138.56|137.16|138.56|137.16|1
1653977580000|2022-05-31 06:13:00|138.53|137.13|138.5|137.1|138.53|137.13|138.49|137.09|6
1653977590000|2022-05-31 06:13:10|138.49|137.09|138.49|137.09|138.5|137.1|138.49|137.09|3
1653977600000|2022-05-31 06:13:20|138.48|137.08|138.47|137.07|138.48|137.08|138.46|137.06|14
1653977610000|2022-05-31 06:13:30|138.48|137.08|138.51|137.11|138.51|137.11|138.48|137.08|4
1653977620000|2022-05-31 06:13:40|138.52|137.12|138.49|137.09|138.52|137.12|138.49|137.09|4
1653977630000|2022-05-31 06:13:50|138.52|137.12|138.58|137.18|138.58|137.18|138.52|137.12|4
1653977640000|2022-05-31 06:14:00|138.59|137.19|138.59|137.19|138.59|137.19|138.59|137.19|1
1653977650000|2022-05-31 06:14:10|138.58|137.18|138.57|137.17|138.58|137.18|138.57|137.17|2
1653977660000|2022-05-31 06:14:20|138.59|137.19|138.59|137.19|138.59|137.19|138.59|137.19|1
1653977670000|2022-05-31 06:14:30|138.58|137.18|138.57|137.17|138.59|137.19|138.57|137.17|6
1653977680000|2022-05-31 06:14:40|138.55|137.15|138.59|137.19|138.59|137.19|138.55|137.15|2
1653977690000|2022-05-31 06:14:50|138.58|137.18|138.56|137.16|138.58|137.18|138.56|137.16|3
1653977700000|2022-05-31 06:15:00|138.57|137.17|138.57|137.17|138.59|137.19|138.53|137.13|16
1653977710000|2022-05-31 06:15:10|138.58|137.18|138.56|137.16|138.59|137.19|138.56|137.16|5
1653977720000|2022-05-31 06:15:20|138.55|137.15|138.56|137.16|138.56|137.16|138.55|137.15|2
1653977730000|2022-05-31 06:15:30|138.57|137.17|138.57|137.17|138.58|137.18|138.57|137.17|3
1653977740000|2022-05-31 06:15:40|138.56|137.16|138.5|137.1|138.56|137.16|138.5|137.1|4
1653977750000|2022-05-31 06:15:50|138.48|137.08|138.47|137.07|138.48|137.08|138.47|137.07|2
1653977760000|2022-05-31 06:16:00|138.46|137.06|138.48|137.08|138.48|137.08|138.46|137.06|7
1653977770000|2022-05-31 06:16:10|138.49|137.09|138.43|137.03|138.49|137.09|138.42|137.02|7
1653977780000|2022-05-31 06:16:20|138.4|137|138.28|136.88|138.4|137|138.28|136.88|12
1653977790000|2022-05-31 06:16:30|138.27|136.87|138.29|136.89|138.29|136.89|138.27|136.87|3
1653977800000|2022-05-31 06:16:40|138.28|136.88|138.2|136.8|138.28|136.88|138.2|136.8|10
1653977810000|2022-05-31 06:16:50|138.21|136.81|138.2|136.8|138.21|136.81|138.2|136.8|2
1653977820000|2022-05-31 06:17:00|138.19|136.79|138.12|136.72|138.19|136.79|138.12|136.72|8
1653977830000|2022-05-31 06:17:10|138.11|136.71|138.03|136.63|138.11|136.71|138.03|136.63|9
1653977840000|2022-05-31 06:17:20|138|136.6|137.9|136.5|138|136.6|137.9|136.5|11
1653977850000|2022-05-31 06:17:30|137.92|136.52|137.88|136.48|137.92|136.52|137.84|136.44|8
1653977860000|2022-05-31 06:17:40|137.9|136.5|137.83|136.43|137.9|136.5|137.81|136.41|12
1653977870000|2022-05-31 06:17:50|137.82|136.42|137.81|136.41|137.83|136.43|137.81|136.41|7
1653977880000|2022-05-31 06:18:00|137.82|136.42|137.93|136.53|137.93|136.53|137.81|136.41|10
1653977890000|2022-05-31 06:18:10|137.94|136.54|137.93|136.53|137.95|136.55|137.91|136.51|9
1653977900000|2022-05-31 06:18:20|137.92|136.52|137.73|136.33|137.92|136.52|137.73|136.33|13
1653977910000|2022-05-31 06:18:30|137.76|136.36|137.73|136.33|137.77|136.37|137.73|136.33|5
1653977930000|2022-05-31 06:18:50|137.67|136.27|137.23|135.83|137.67|136.27|137.23|135.83|12
1653977940000|2022-05-31 06:19:00|137.22|135.82|137.23|135.83|137.23|135.83|137.2|135.8|6
1653977950000|2022-05-31 06:19:10|137.31|135.91|137.38|135.98|137.46|136.06|137.31|135.91|18
1653977960000|2022-05-31 06:19:20|137.37|135.97|137.25|135.85|137.37|135.97|137.25|135.85|10
1653977970000|2022-05-31 06:19:30|137.26|135.86|137.28|135.88|137.28|135.88|137.26|135.86|2
1653977980000|2022-05-31 06:19:40|137.27|135.87|137.26|135.86|137.27|135.87|137.26|135.86|2
1653977990000|2022-05-31 06:19:50|137.29|135.89|137.34|135.94|137.38|135.98|137.29|135.89|10
1653978000000|2022-05-31 06:20:00|137.32|135.92|137.29|135.89|137.32|135.92|137.26|135.86|7
1653978020000|2022-05-31 06:20:20|137.32|135.92|137.3|135.9|137.35|135.95|137.3|135.9|7
1653978030000|2022-05-31 06:20:30|137.27|135.87|137.25|135.85|137.27|135.87|137.25|135.85|5
1653978040000|2022-05-31 06:20:40|137.26|135.86|137.34|135.94|137.34|135.94|137.26|135.86|4
1653978050000|2022-05-31 06:20:50|137.35|135.95|137.35|135.95|137.35|135.95|137.35|135.95|1
1653978060000|2022-05-31 06:21:00|137.36|135.96|137.38|135.98|137.38|135.98|137.36|135.96|3
1653978070000|2022-05-31 06:21:10|137.36|135.96|137.34|135.94|137.36|135.96|137.34|135.94|3
1653978090000|2022-05-31 06:21:30|137.32|135.92|137.24|135.84|137.32|135.92|137.24|135.84|6
1653978100000|2022-05-31 06:21:40|137.21|135.81|137.24|135.84|137.25|135.85|137.16|135.76|10
1653978110000|2022-05-31 06:21:50|137.23|135.83|137.23|135.83|137.23|135.83|137.23|135.83|1
1653978120000|2022-05-31 06:22:00|137.22|135.82|137.27|135.87|137.27|135.87|137.22|135.82|4
1653978130000|2022-05-31 06:22:10|137.29|135.89|137.33|135.93|137.33|135.93|137.29|135.89|4
1653978140000|2022-05-31 06:22:20|137.34|135.94|137.35|135.95|137.35|135.95|137.34|135.94|2
1653978150000|2022-05-31 06:22:30|137.34|135.94|137.35|135.95|137.35|135.95|137.34|135.94|2
1653978170000|2022-05-31 06:22:50|137.32|135.92|137.32|135.92|137.33|135.93|137.32|135.92|3
1653978180000|2022-05-31 06:23:00|137.33|135.93|137.31|135.91|137.35|135.95|137.31|135.91|6
1653978190000|2022-05-31 06:23:10|137.3|135.9|137.26|135.86|137.3|135.9|137.26|135.86|2
1653978200000|2022-05-31 06:23:20|137.28|135.88|137.29|135.89|137.31|135.91|137.28|135.88|4
1653978210000|2022-05-31 06:23:30|137.28|135.88|137.35|135.95|137.35|135.95|137.28|135.88|6
1653978230000|2022-05-31 06:23:50|137.36|135.96|137.36|135.96|137.36|135.96|137.36|135.96|1
1653978240000|2022-05-31 06:24:00|137.37|135.97|137.38|135.98|137.38|135.98|137.37|135.97|2
1653978250000|2022-05-31 06:24:10|137.37|135.97|137.37|135.97|137.37|135.97|137.36|135.96|3
1653978270000|2022-05-31 06:24:30|137.36|135.96|137.39|135.99|137.39|135.99|137.36|135.96|2
1653978290000|2022-05-31 06:24:50|137.4|136|137.43|136.03|137.43|136.03|137.4|136|2
1653978300000|2022-05-31 06:25:00|137.44|136.04|137.46|136.06|137.46|136.06|137.44|136.04|5
1653978320000|2022-05-31 06:25:20|137.56|136.16|137.56|136.16|137.56|136.16|137.56|136.16|1
1653978330000|2022-05-31 06:25:30|137.53|136.13|137.59|136.19|137.59|136.19|137.53|136.13|5
1653978340000|2022-05-31 06:25:40|137.62|136.22|137.63|136.23|137.64|136.24|137.62|136.22|3
1653978350000|2022-05-31 06:25:50|137.62|136.22|137.61|136.21|137.62|136.22|137.6|136.2|4
1653978360000|2022-05-31 06:26:00|137.6|136.2|137.66|136.26|137.66|136.26|137.6|136.2|7
1653978370000|2022-05-31 06:26:10|137.67|136.27|137.68|136.28|137.68|136.28|137.66|136.26|4
1653978380000|2022-05-31 06:26:20|137.69|136.29|137.7|136.3|137.7|136.3|137.69|136.29|2
1653978390000|2022-05-31 06:26:30|137.68|136.28|137.69|136.29|137.69|136.29|137.68|136.28|2
1653978400000|2022-05-31 06:26:40|137.68|136.28|137.61|136.21|137.69|136.29|137.61|136.21|10
1653978410000|2022-05-31 06:26:50|137.59|136.19|137.52|136.12|137.59|136.19|137.52|136.12|4
1653978420000|2022-05-31 06:27:00|137.53|136.13|137.67|136.27|137.68|136.28|137.53|136.13|13
1653978430000|2022-05-31 06:27:10|137.68|136.28|137.68|136.28|137.68|136.28|137.68|136.28|1
1653978440000|2022-05-31 06:27:20|137.67|136.27|137.68|136.28|137.68|136.28|137.67|136.27|2
1653978450000|2022-05-31 06:27:30|137.67|136.27|137.62|136.22|137.67|136.27|137.62|136.22|5
1653978460000|2022-05-31 06:27:40|137.63|136.23|137.6|136.2|137.63|136.23|137.6|136.2|6
1653978480000|2022-05-31 06:28:00|137.61|136.21|137.53|136.13|137.61|136.21|137.53|136.13|9
1653978500000|2022-05-31 06:28:20|137.54|136.14|137.53|136.13|137.54|136.14|137.53|136.13|4
1653978510000|2022-05-31 06:28:30|137.52|136.12|137.42|136.02|137.52|136.12|137.42|136.02|6
1653978520000|2022-05-31 06:28:40|137.39|135.99|137.4|136|137.41|136.01|137.39|135.99|4
1653978530000|2022-05-31 06:28:50|137.41|136.01|137.42|136.02|137.43|136.03|137.41|136.01|3
1653978540000|2022-05-31 06:29:00|137.41|136.01|137.41|136.01|137.41|136.01|137.41|136.01|1
1653978550000|2022-05-31 06:29:10|137.43|136.03|137.5|136.1|137.5|136.1|137.43|136.03|7
1653978560000|2022-05-31 06:29:20|137.51|136.11|137.51|136.11|137.51|136.11|137.51|136.11|1
1653978570000|2022-05-31 06:29:30|137.52|136.12|137.55|136.15|137.55|136.15|137.52|136.12|4
1653978580000|2022-05-31 06:29:40|137.56|136.16|137.56|136.16|137.56|136.16|137.56|136.16|1
1653978600000|2022-05-31 06:30:00|137.58|136.18|137.56|136.16|137.59|136.19|137.56|136.16|3
1653978610000|2022-05-31 06:30:10|137.63|136.23|137.64|136.24|137.64|136.24|137.63|136.23|2
1653978620000|2022-05-31 06:30:20|137.71|136.31|137.71|136.31|137.71|136.31|137.71|136.31|1
1653978630000|2022-05-31 06:30:30|137.73|136.33|137.73|136.33|137.73|136.33|137.73|136.33|1
1653978660000|2022-05-31 06:31:00|137.76|136.36|138.08|136.68|138.09|136.69|137.76|136.36|10
1653978670000|2022-05-31 06:31:10|138.06|136.66|137.9|136.5|138.06|136.66|137.9|136.5|12
1653978690000|2022-05-31 06:31:30|137.91|136.51|137.92|136.52|137.93|136.53|137.91|136.51|3
1653978700000|2022-05-31 06:31:40|137.93|136.53|137.91|136.51|137.93|136.53|137.91|136.51|5
1653978710000|2022-05-31 06:31:50|137.92|136.52|137.91|136.51|137.92|136.52|137.91|136.51|4
1653978720000|2022-05-31 06:32:00|137.9|136.5|137.91|136.51|137.91|136.51|137.9|136.5|2
1653978730000|2022-05-31 06:32:10|137.92|136.52|138.03|136.63|138.03|136.63|137.92|136.52|12
1653978740000|2022-05-31 06:32:20|138.06|136.66|138.04|136.64|138.06|136.66|138.02|136.62|6
1653978750000|2022-05-31 06:32:30|138.08|136.68|138.11|136.71|138.11|136.71|138.07|136.67|6
1653978770000|2022-05-31 06:32:50|138.1|136.7|138.11|136.71|138.11|136.71|138.1|136.7|2
1653978780000|2022-05-31 06:33:00|138.1|136.7|138.11|136.71|138.11|136.71|138.1|136.7|4
1653978790000|2022-05-31 06:33:10|138.12|136.72|138.19|136.79|138.2|136.8|138.12|136.72|6
1653978800000|2022-05-31 06:33:20|138.21|136.81|138.23|136.83|138.23|136.83|138.21|136.81|2
1653978810000|2022-05-31 06:33:30|138.22|136.82|138.12|136.72|138.22|136.82|138.12|136.72|8
1653978820000|2022-05-31 06:33:40|138.11|136.71|138.03|136.63|138.11|136.71|138.03|136.63|5
1653978830000|2022-05-31 06:33:50|138.02|136.62|138|136.6|138.02|136.62|138|136.6|3
1653978840000|2022-05-31 06:34:00|138.01|136.61|138.01|136.61|138.02|136.62|138|136.6|5
1653978850000|2022-05-31 06:34:10|138.05|136.65|138.03|136.63|138.08|136.68|138.03|136.63|5
1653978860000|2022-05-31 06:34:20|138.02|136.62|138.01|136.61|138.08|136.68|138|136.6|15
1653978870000|2022-05-31 06:34:30|138.02|136.62|137.94|136.54|138.02|136.62|137.94|136.54|5
1653978880000|2022-05-31 06:34:40|137.95|136.55|138.02|136.62|138.02|136.62|137.95|136.55|5
1653978890000|2022-05-31 06:34:50|138.01|136.61|137.99|136.59|138.01|136.61|137.99|136.59|3
1653978900000|2022-05-31 06:35:00|137.93|136.53|137.93|136.53|137.95|136.55|137.93|136.53|4
1653978910000|2022-05-31 06:35:10|137.91|136.51|137.81|136.41|137.91|136.51|137.81|136.41|7
1653978920000|2022-05-31 06:35:20|137.8|136.4|137.53|136.13|137.81|136.41|137.53|136.13|11
1653978930000|2022-05-31 06:35:30|137.52|136.12|137.62|136.22|137.63|136.23|137.52|136.12|7
1653978940000|2022-05-31 06:35:40|137.65|136.25|137.68|136.28|137.68|136.28|137.65|136.25|6
1653978950000|2022-05-31 06:35:50|137.67|136.27|137.64|136.24|137.67|136.27|137.63|136.23|7
1653978960000|2022-05-31 06:36:00|137.65|136.25|137.6|136.2|137.65|136.25|137.56|136.16|11
1653978970000|2022-05-31 06:36:10|137.59|136.19|137.58|136.18|137.59|136.19|137.57|136.17|6
1653978980000|2022-05-31 06:36:20|137.57|136.17|137.5|136.1|137.57|136.17|137.49|136.09|7
1653978990000|2022-05-31 06:36:30|137.49|136.09|137.48|136.08|137.49|136.09|137.48|136.08|2
1653979000000|2022-05-31 06:36:40|137.49|136.09|137.33|135.93|137.49|136.09|137.33|135.93|15
1653979010000|2022-05-31 06:36:50|137.32|135.92|137.27|135.87|137.34|135.94|137.24|135.84|8
1653979020000|2022-05-31 06:37:00|137.24|135.84|137.23|135.83|137.24|135.84|137.18|135.78|8
1653979030000|2022-05-31 06:37:10|137.24|135.84|137.28|135.88|137.28|135.88|137.24|135.84|3
1653979040000|2022-05-31 06:37:20|137.29|135.89|137.29|135.89|137.29|135.89|137.29|135.89|1
1653979050000|2022-05-31 06:37:30|137.28|135.88|137.28|135.88|137.28|135.88|137.28|135.88|1
1653979060000|2022-05-31 06:37:40|137.29|135.89|137.2|135.8|137.29|135.89|137.19|135.79|9
1653979070000|2022-05-31 06:37:50|137.19|135.79|137.01|135.61|137.19|135.79|136.98|135.58|14
1653979080000|2022-05-31 06:38:00|137.02|135.62|137.03|135.63|137.07|135.67|136.98|135.58|16
1653979090000|2022-05-31 06:38:10|137.05|135.65|137.03|135.63|137.09|135.69|137.03|135.63|8
1653979100000|2022-05-31 06:38:20|137.02|135.62|137.03|135.63|137.04|135.64|136.98|135.58|12
1653979110000|2022-05-31 06:38:30|137.02|135.62|136.89|135.49|137.02|135.62|136.89|135.49|12
1653979120000|2022-05-31 06:38:40|136.9|135.5|136.77|135.37|136.92|135.52|136.77|135.37|16
1653979130000|2022-05-31 06:38:50|136.76|135.36|136.67|135.27|136.76|135.36|136.66|135.26|9
1653979140000|2022-05-31 06:39:00|136.65|135.25|136.7|135.3|136.7|135.3|136.65|135.25|6
1653979170000|2022-05-31 06:39:30|136.69|135.29|136.64|135.24|136.69|135.29|136.64|135.24|5
1653979180000|2022-05-31 06:39:40|136.63|135.23|136.63|135.23|136.63|135.23|136.61|135.21|5
1653979190000|2022-05-31 06:39:50|136.64|135.24|136.68|135.28|136.68|135.28|136.61|135.21|9
1653979200000|2022-05-31 06:40:00|136.67|135.27|136.65|135.25|136.68|135.28|136.65|135.25|11
1653979210000|2022-05-31 06:40:10|136.68|135.28|136.72|135.32|136.72|135.32|136.68|135.28|6
1653979220000|2022-05-31 06:40:20|136.73|135.33|136.9|135.5|136.9|135.5|136.73|135.33|7
1653979230000|2022-05-31 06:40:30|136.91|135.51|137.11|135.71|137.11|135.71|136.91|135.51|12
1653979240000|2022-05-31 06:40:40|137.09|135.69|137.1|135.7|137.11|135.71|137.03|135.63|12
1653979250000|2022-05-31 06:40:50|137.09|135.69|137.02|135.62|137.09|135.69|137|135.6|9
1653979260000|2022-05-31 06:41:00|137.04|135.64|137.14|135.74|137.14|135.74|137.04|135.64|6
1653979270000|2022-05-31 06:41:10|137.13|135.73|137|135.6|137.13|135.73|137|135.6|8
1653979280000|2022-05-31 06:41:20|136.99|135.59|137.02|135.62|137.02|135.62|136.99|135.59|6
1653979290000|2022-05-31 06:41:30|137.04|135.64|137.14|135.74|137.14|135.74|137.04|135.64|11
1653979300000|2022-05-31 06:41:40|137.15|135.75|137.19|135.79|137.19|135.79|137.15|135.75|3
1653979310000|2022-05-31 06:41:50|137.18|135.78|137.22|135.82|137.22|135.82|137.15|135.75|14
1653979320000|2022-05-31 06:42:00|137.23|135.83|137.23|135.83|137.23|135.83|137.23|135.83|1
1653979330000|2022-05-31 06:42:10|137.21|135.81|137.22|135.82|137.22|135.82|137.21|135.81|2
1653979350000|2022-05-31 06:42:30|137.23|135.83|137.23|135.83|137.23|135.83|137.23|135.83|1
1653979360000|2022-05-31 06:42:40|137.26|135.86|137.44|136.04|137.44|136.04|137.26|135.86|3
1653979370000|2022-05-31 06:42:50|137.43|136.03|137.49|136.09|137.49|136.09|137.43|136.03|9
1653979380000|2022-05-31 06:43:00|137.48|136.08|137.3|135.9|137.48|136.08|137.3|135.9|11
1653979390000|2022-05-31 06:43:10|137.31|135.91|137.41|136.01|137.41|136.01|137.31|135.91|8
1653979400000|2022-05-31 06:43:20|137.42|136.02|137.51|136.11|137.52|136.12|137.42|136.02|9
1653979410000|2022-05-31 06:43:30|137.55|136.15|137.61|136.21|137.61|136.21|137.55|136.15|6
1653979420000|2022-05-31 06:43:40|137.62|136.22|137.62|136.22|137.65|136.25|137.61|136.21|12
1653979430000|2022-05-31 06:43:50|137.61|136.21|137.62|136.22|137.62|136.22|137.61|136.21|4
1653979440000|2022-05-31 06:44:00|137.63|136.23|137.66|136.26|137.66|136.26|137.61|136.21|8
1653979450000|2022-05-31 06:44:10|137.64|136.24|137.61|136.21|137.67|136.27|137.61|136.21|6
1653979470000|2022-05-31 06:44:30|137.6|136.2|137.6|136.2|137.6|136.2|137.6|136.2|1
1653979480000|2022-05-31 06:44:40|137.59|136.19|137.51|136.11|137.59|136.19|137.51|136.11|6
1653979490000|2022-05-31 06:44:50|137.55|136.15|137.55|136.15|137.55|136.15|137.54|136.14|3
1653979500000|2022-05-31 06:45:00|137.56|136.16|137.52|136.12|137.6|136.2|137.52|136.12|7
1653979510000|2022-05-31 06:45:10|137.55|136.15|137.6|136.2|137.6|136.2|137.55|136.15|4
1653979520000|2022-05-31 06:45:20|137.61|136.21|137.65|136.25|137.65|136.25|137.61|136.21|5
1653979530000|2022-05-31 06:45:30|137.69|136.29|137.66|136.26|137.69|136.29|137.64|136.24|7
1653979540000|2022-05-31 06:45:40|137.67|136.27|137.67|136.27|137.67|136.27|137.67|136.27|1
1653979580000|2022-05-31 06:46:20|137.68|136.28|137.64|136.24|137.68|136.28|137.63|136.23|7
1653979600000|2022-05-31 06:46:40|137.69|136.29|137.68|136.28|137.69|136.29|137.68|136.28|2
1653979610000|2022-05-31 06:46:50|137.69|136.29|137.71|136.31|137.72|136.32|137.69|136.29|4
1653979620000|2022-05-31 06:47:00|137.7|136.3|137.71|136.31|137.71|136.31|137.7|136.3|2
1653979630000|2022-05-31 06:47:10|137.7|136.3|137.7|136.3|137.7|136.3|137.7|136.3|1
1653979670000|2022-05-31 06:47:50|137.71|136.31|137.71|136.31|137.72|136.32|137.71|136.31|3
1653979680000|2022-05-31 06:48:00|137.76|136.36|137.94|136.54|137.94|136.54|137.72|136.32|8
1653979690000|2022-05-31 06:48:10|137.98|136.58|137.91|136.51|137.98|136.58|137.91|136.51|8
1653979710000|2022-05-31 06:48:30|137.9|136.5|137.49|136.09|137.9|136.5|137.49|136.09|13
1653979720000|2022-05-31 06:48:40|137.48|136.08|137.38|135.98|137.48|136.08|137.37|135.97|11
1653979730000|2022-05-31 06:48:50|137.37|135.97|137.35|135.95|137.37|135.97|137.35|135.95|3
1653979740000|2022-05-31 06:49:00|137.37|135.97|137.37|135.97|137.39|135.99|137.37|135.97|4
1653979760000|2022-05-31 06:49:20|137.38|135.98|137.3|135.9|137.38|135.98|137.29|135.89|10
1653979770000|2022-05-31 06:49:30|137.29|135.89|137.27|135.87|137.29|135.89|137.26|135.86|9
1653979780000|2022-05-31 06:49:40|137.26|135.86|137.07|135.67|137.26|135.86|137.07|135.67|13
1653979790000|2022-05-31 06:49:50|137.06|135.66|137.38|135.98|137.38|135.98|137.06|135.66|15
1653979800000|2022-05-31 06:50:00|137.37|135.97|137.21|135.81|137.38|135.98|137.2|135.8|15
1653979810000|2022-05-31 06:50:10|137.22|135.82|137.3|135.9|137.3|135.9|137.21|135.81|6
1653979820000|2022-05-31 06:50:20|137.29|135.89|137.26|135.86|137.29|135.89|137.21|135.81|6
1653979830000|2022-05-31 06:50:30|137.3|135.9|137.37|135.97|137.37|135.97|137.3|135.9|4
1653979840000|2022-05-31 06:50:40|137.36|135.96|137.36|135.96|137.36|135.96|137.36|135.96|1
1653979860000|2022-05-31 06:51:00|137.39|135.99|137.41|136.01|137.41|136.01|137.37|135.97|5
1653979870000|2022-05-31 06:51:10|137.42|136.02|137.56|136.16|137.57|136.17|137.41|136.01|11
1653979880000|2022-05-31 06:51:20|137.57|136.17|137.62|136.22|137.62|136.22|137.56|136.16|5
1653979890000|2022-05-31 06:51:30|137.64|136.24|137.65|136.25|137.65|136.25|137.64|136.24|2
1653979900000|2022-05-31 06:51:40|137.66|136.26|137.66|136.26|137.66|136.26|137.65|136.25|3
1653979910000|2022-05-31 06:51:50|137.68|136.28|137.58|136.18|137.68|136.28|137.49|136.09|13
1653979920000|2022-05-31 06:52:00|137.56|136.16|137.51|136.11|137.56|136.16|137.51|136.11|6
1653979930000|2022-05-31 06:52:10|137.53|136.13|137.54|136.14|137.54|136.14|137.53|136.13|2
1653979940000|2022-05-31 06:52:20|137.53|136.13|137.51|136.11|137.53|136.13|137.51|136.11|3
1653979970000|2022-05-31 06:52:50|137.52|136.12|137.51|136.11|137.52|136.12|137.51|136.11|2
1653979990000|2022-05-31 06:53:10|137.5|136.1|137.51|136.11|137.51|136.11|137.5|136.1|2
1653980000000|2022-05-31 06:53:20|137.5|136.1|137.41|136.01|137.51|136.11|137.41|136.01|6
1653980010000|2022-05-31 06:53:30|137.4|136|137.39|135.99|137.41|136.01|137.31|135.91|16
1653980020000|2022-05-31 06:53:40|137.41|136.01|137.5|136.1|137.5|136.1|137.41|136.01|8
1653980030000|2022-05-31 06:53:50|137.51|136.11|137.5|136.1|137.51|136.11|137.5|136.1|4
1653980040000|2022-05-31 06:54:00|137.51|136.11|137.41|136.01|137.51|136.11|137.4|136|8
1653980050000|2022-05-31 06:54:10|137.42|136.02|137.42|136.02|137.42|136.02|137.42|136.02|1
1653980060000|2022-05-31 06:54:20|137.45|136.05|137.47|136.07|137.47|136.07|137.45|136.05|5
1653980070000|2022-05-31 06:54:30|137.48|136.08|137.5|136.1|137.5|136.1|137.48|136.08|2
1653980080000|2022-05-31 06:54:40|137.49|136.09|137.47|136.07|137.49|136.09|137.46|136.06|7
1653980090000|2022-05-31 06:54:50|137.48|136.08|137.39|135.99|137.48|136.08|137.38|135.98|12
1653980100000|2022-05-31 06:55:00|137.38|135.98|137.41|136.01|137.41|136.01|137.38|135.98|3
1653980110000|2022-05-31 06:55:10|137.42|136.02|137.48|136.08|137.49|136.09|137.42|136.02|7
1653980120000|2022-05-31 06:55:20|137.47|136.07|137.41|136.01|137.5|136.1|137.41|136.01|6
1653980140000|2022-05-31 06:55:40|137.42|136.02|137.41|136.01|137.42|136.02|137.41|136.01|2
1653980170000|2022-05-31 06:56:10|137.4|136|137.4|136|137.4|136|137.4|136|1
1653980180000|2022-05-31 06:56:20|137.41|136.01|137.41|136.01|137.41|136.01|137.41|136.01|1
1653980190000|2022-05-31 06:56:30|137.42|136.02|137.46|136.06|137.46|136.06|137.42|136.02|3
1653980200000|2022-05-31 06:56:40|137.47|136.07|137.4|136|137.47|136.07|137.4|136|5
1653980210000|2022-05-31 06:56:50|137.39|135.99|137.39|135.99|137.39|135.99|137.39|135.99|1
1653980220000|2022-05-31 06:57:00|137.4|136|137.44|136.04|137.44|136.04|137.39|135.99|7
1653980230000|2022-05-31 06:57:10|137.45|136.05|137.6|136.2|137.66|136.26|137.45|136.05|14
1653980240000|2022-05-31 06:57:20|137.59|136.19|137.6|136.2|137.6|136.2|137.57|136.17|7
1653980250000|2022-05-31 06:57:30|137.58|136.18|137.57|136.17|137.58|136.18|137.57|136.17|2
1653980260000|2022-05-31 06:57:40|137.56|136.16|137.54|136.14|137.56|136.16|137.54|136.14|2
1653980280000|2022-05-31 06:58:00|137.56|136.16|137.58|136.18|137.58|136.18|137.56|136.16|3
1653980290000|2022-05-31 06:58:10|137.59|136.19|137.6|136.2|137.61|136.21|137.59|136.19|3
1653980320000|2022-05-31 06:58:40|137.61|136.21|137.62|136.22|137.62|136.22|137.6|136.2|4
1653980340000|2022-05-31 06:59:00|137.66|136.26|137.6|136.2|137.66|136.26|137.59|136.19|4
1653980350000|2022-05-31 06:59:10|137.61|136.21|137.6|136.2|137.61|136.21|137.6|136.2|2
1653980360000|2022-05-31 06:59:20|137.61|136.21|137.59|136.19|137.61|136.21|137.57|136.17|10
1653980370000|2022-05-31 06:59:30|137.58|136.18|137.51|136.11|137.58|136.18|137.5|136.1|7
1653980380000|2022-05-31 06:59:40|137.52|136.12|137.43|136.03|137.52|136.12|137.43|136.03|5
1653980390000|2022-05-31 06:59:50|137.45|136.05|137.44|136.04|137.45|136.05|137.44|136.04|2
1653980400000|2022-05-31 07:00:00|137.47|136.07|137.51|136.11|137.52|136.12|137.47|136.07|8
1653980410000|2022-05-31 07:00:10|137.5|136.1|137.37|135.97|137.5|136.1|137.33|135.93|11
1653980420000|2022-05-31 07:00:20|137.38|135.98|137.5|136.1|137.52|136.12|137.38|135.98|10
1653980430000|2022-05-31 07:00:30|137.51|136.11|137.57|136.17|137.57|136.17|137.5|136.1|8
1653980440000|2022-05-31 07:00:40|137.58|136.18|137.54|136.14|137.58|136.18|137.51|136.11|6
1653980450000|2022-05-31 07:00:50|137.55|136.15|137.55|136.15|137.55|136.15|137.55|136.15|1
1653980460000|2022-05-31 07:01:00|137.57|136.17|137.57|136.17|137.57|136.17|137.57|136.17|1
1653980470000|2022-05-31 07:01:10|137.58|136.18|137.66|136.26|137.66|136.26|137.58|136.18|6
1653980480000|2022-05-31 07:01:20|137.67|136.27|137.7|136.3|137.7|136.3|137.67|136.27|3
1653980490000|2022-05-31 07:01:30|137.71|136.31|137.62|136.22|137.72|136.32|137.62|136.22|10
1653980500000|2022-05-31 07:01:40|137.61|136.21|137.52|136.12|137.65|136.25|137.52|136.12|11
1653980510000|2022-05-31 07:01:50|137.51|136.11|137.49|136.09|137.51|136.11|137.47|136.07|5
1653980520000|2022-05-31 07:02:00|137.48|136.08|137.5|136.1|137.5|136.1|137.48|136.08|2
1653980530000|2022-05-31 07:02:10|137.51|136.11|137.55|136.15|137.55|136.15|137.5|136.1|6
1653980540000|2022-05-31 07:02:20|137.56|136.16|137.55|136.15|137.56|136.16|137.5|136.1|8
1653980550000|2022-05-31 07:02:30|137.56|136.16|137.58|136.18|137.58|136.18|137.55|136.15|4
1653980570000|2022-05-31 07:02:50|137.6|136.2|137.52|136.12|137.6|136.2|137.52|136.12|7
1653980580000|2022-05-31 07:03:00|137.51|136.11|137.5|136.1|137.51|136.11|137.5|136.1|2
1653980590000|2022-05-31 07:03:10|137.43|136.03|137.49|136.09|137.5|136.1|137.41|136.01|12
1653980600000|2022-05-31 07:03:20|137.5|136.1|137.48|136.08|137.5|136.1|137.41|136.01|11
1653980610000|2022-05-31 07:03:30|137.5|136.1|137.52|136.12|137.56|136.16|137.5|136.1|10
1653980620000|2022-05-31 07:03:40|137.54|136.14|137.64|136.24|137.68|136.28|137.52|136.12|10
1653980630000|2022-05-31 07:03:50|137.63|136.23|137.61|136.21|137.64|136.24|137.61|136.21|6
1653980650000|2022-05-31 07:04:10|137.58|136.18|137.51|136.11|137.58|136.18|137.51|136.11|7
1653980660000|2022-05-31 07:04:20|137.52|136.12|137.59|136.19|137.6|136.2|137.52|136.12|4
1653980670000|2022-05-31 07:04:30|137.6|136.2|137.59|136.19|137.6|136.2|137.59|136.19|2
1653980680000|2022-05-31 07:04:40|137.58|136.18|137.5|136.1|137.58|136.18|137.5|136.1|6
1653980690000|2022-05-31 07:04:50|137.51|136.11|137.5|136.1|137.55|136.15|137.5|136.1|12
1653980700000|2022-05-31 07:05:00|137.51|136.11|137.53|136.13|137.53|136.13|137.51|136.11|4
1653980710000|2022-05-31 07:05:10|137.52|136.12|137.5|136.1|137.52|136.12|137.49|136.09|5
1653980730000|2022-05-31 07:05:30|137.49|136.09|137.56|136.16|137.57|136.17|137.49|136.09|7
1653980740000|2022-05-31 07:05:40|137.55|136.15|137.53|136.13|137.55|136.15|137.51|136.11|4
1653980750000|2022-05-31 07:05:50|137.54|136.14|137.54|136.14|137.54|136.14|137.51|136.11|6
1653980760000|2022-05-31 07:06:00|137.52|136.12|137.54|136.14|137.55|136.15|137.5|136.1|9
1653980770000|2022-05-31 07:06:10|137.55|136.15|137.54|136.14|137.55|136.15|137.53|136.13|3
1653980780000|2022-05-31 07:06:20|137.53|136.13|137.54|136.14|137.54|136.14|137.53|136.13|2
1653980800000|2022-05-31 07:06:40|137.57|136.17|137.57|136.17|137.57|136.17|137.57|136.17|1
1653980810000|2022-05-31 07:06:50|137.58|136.18|137.55|136.15|137.58|136.18|137.55|136.15|4
1653980820000|2022-05-31 07:07:00|137.54|136.14|137.5|136.1|137.54|136.14|137.49|136.09|7
1653980840000|2022-05-31 07:07:20|137.47|136.07|137.49|136.09|137.5|136.1|137.46|136.06|8
1653980850000|2022-05-31 07:07:30|137.48|136.08|137.47|136.07|137.48|136.08|137.47|136.07|2
1653980860000|2022-05-31 07:07:40|137.46|136.06|137.44|136.04|137.46|136.06|137.41|136.01|10
1653980870000|2022-05-31 07:07:50|137.45|136.05|137.4|136|137.45|136.05|137.4|136|4
1653980880000|2022-05-31 07:08:00|137.41|136.01|137.48|136.08|137.48|136.08|137.41|136.01|9
1653980890000|2022-05-31 07:08:10|137.49|136.09|137.49|136.09|137.49|136.09|137.49|136.09|1
1653980900000|2022-05-31 07:08:20|137.47|136.07|137.45|136.05|137.48|136.08|137.44|136.04|15
1653980910000|2022-05-31 07:08:30|137.46|136.06|137.48|136.08|137.49|136.09|137.45|136.05|10
1653980920000|2022-05-31 07:08:40|137.49|136.09|137.45|136.05|137.49|136.09|137.45|136.05|10
1653980930000|2022-05-31 07:08:50|137.46|136.06|137.47|136.07|137.49|136.09|137.46|136.06|5
1653980940000|2022-05-31 07:09:00|137.46|136.06|137.4|136|137.46|136.06|137.4|136|7
1653980950000|2022-05-31 07:09:10|137.39|135.99|137.39|135.99|137.39|135.99|137.39|135.99|1
1653980960000|2022-05-31 07:09:20|137.37|135.97|137.38|135.98|137.38|135.98|137.36|135.96|6
1653980970000|2022-05-31 07:09:30|137.37|135.97|137.35|135.95|137.37|135.97|137.35|135.95|5
1653980980000|2022-05-31 07:09:40|137.34|135.94|137.34|135.94|137.34|135.94|137.34|135.94|1
1653980990000|2022-05-31 07:09:50|137.33|135.93|137.39|135.99|137.4|136|137.33|135.93|5
1653981000000|2022-05-31 07:10:00|137.38|135.98|137.4|136|137.4|136|137.37|135.97|3
1653981010000|2022-05-31 07:10:10|137.39|135.99|137.39|135.99|137.39|135.99|137.38|135.98|3
1653981020000|2022-05-31 07:10:20|137.38|135.98|137.39|135.99|137.39|135.99|137.38|135.98|4
1653981050000|2022-05-31 07:10:50|137.38|135.98|137.37|135.97|137.38|135.98|137.37|135.97|2
1653981060000|2022-05-31 07:11:00|137.38|135.98|137.43|136.03|137.43|136.03|137.38|135.98|4
1653981070000|2022-05-31 07:11:10|137.42|136.02|137.42|136.02|137.42|136.02|137.42|136.02|1
1653981090000|2022-05-31 07:11:30|137.41|136.01|137.37|135.97|137.41|136.01|137.37|135.97|5
1653981100000|2022-05-31 07:11:40|137.36|135.96|137.36|135.96|137.36|135.96|137.35|135.95|3
1653981110000|2022-05-31 07:11:50|137.35|135.95|137.35|135.95|137.35|135.95|137.35|135.95|1
1653981120000|2022-05-31 07:12:00|137.34|135.94|137.36|135.96|137.36|135.96|137.34|135.94|2
1653981130000|2022-05-31 07:12:10|137.39|135.99|137.37|135.97|137.4|136|137.37|135.97|8
1653981140000|2022-05-31 07:12:20|137.36|135.96|137.37|135.97|137.37|135.97|137.36|135.96|2
1653981150000|2022-05-31 07:12:30|137.36|135.96|137.2|135.8|137.36|135.96|137.2|135.8|12
1653981160000|2022-05-31 07:12:40|137.19|135.79|137.2|135.8|137.23|135.83|137.19|135.79|8
1653981170000|2022-05-31 07:12:50|137.19|135.79|137.2|135.8|137.2|135.8|137.19|135.79|4
1653981180000|2022-05-31 07:13:00|137.19|135.79|137.2|135.8|137.2|135.8|137.19|135.79|4
1653981190000|2022-05-31 07:13:10|137.22|135.82|137.26|135.86|137.27|135.87|137.22|135.82|5
1653981200000|2022-05-31 07:13:20|137.25|135.85|137.25|135.85|137.25|135.85|137.25|135.85|1
1653981210000|2022-05-31 07:13:30|137.23|135.83|137.09|135.69|137.23|135.83|137.09|135.69|10
1653981220000|2022-05-31 07:13:40|137.08|135.68|136.89|135.49|137.08|135.68|136.89|135.49|16
1653981230000|2022-05-31 07:13:50|136.91|135.51|136.88|135.48|136.92|135.52|136.88|135.48|9
1653981240000|2022-05-31 07:14:00|136.89|135.49|136.89|135.49|136.89|135.49|136.88|135.48|3
1653981250000|2022-05-31 07:14:10|136.93|135.53|136.97|135.57|136.97|135.57|136.92|135.52|7
1653981260000|2022-05-31 07:14:20|136.99|135.59|137.07|135.67|137.09|135.69|136.99|135.59|9
1653981270000|2022-05-31 07:14:30|137.09|135.69|137.05|135.65|137.09|135.69|137.05|135.65|7
1653981280000|2022-05-31 07:14:40|137.09|135.69|137.05|135.65|137.09|135.69|137.05|135.65|6
1653981290000|2022-05-31 07:14:50|137.06|135.66|137.08|135.68|137.09|135.69|137.06|135.66|6
1653981300000|2022-05-31 07:15:00|137.09|135.69|137.07|135.67|137.09|135.69|137.07|135.67|3
1653981310000|2022-05-31 07:15:10|137.08|135.68|137.08|135.68|137.08|135.68|137.08|135.68|1
1653981330000|2022-05-31 07:15:30|137.07|135.67|137.06|135.66|137.09|135.69|137.06|135.66|3
1653981340000|2022-05-31 07:15:40|137.02|135.62|136.89|135.49|137.02|135.62|136.88|135.48|5
1653981350000|2022-05-31 07:15:50|136.88|135.48|136.88|135.48|136.88|135.48|136.87|135.47|3
1653981360000|2022-05-31 07:16:00|136.85|135.45|136.81|135.41|136.85|135.45|136.79|135.39|14
1653981370000|2022-05-31 07:16:10|136.8|135.4|136.78|135.38|136.8|135.4|136.78|135.38|5
1653981380000|2022-05-31 07:16:20|136.75|135.35|136.74|135.34|136.75|135.35|136.74|135.34|2
1653981390000|2022-05-31 07:16:30|136.73|135.33|136.73|135.33|136.73|135.33|136.72|135.32|3
1653981400000|2022-05-31 07:16:40|136.72|135.32|136.39|134.99|136.72|135.32|136.29|134.89|22
1653981410000|2022-05-31 07:16:50|136.38|134.98|136.32|134.92|136.38|134.98|136.31|134.91|10
1653981420000|2022-05-31 07:17:00|136.31|134.91|136.41|135.01|136.41|135.01|136.31|134.91|7
1653981430000|2022-05-31 07:17:10|136.42|135.02|136.41|135.01|136.42|135.02|136.4|135|4
1653981450000|2022-05-31 07:17:30|136.42|135.02|136.48|135.08|136.5|135.1|136.42|135.02|8
1653981460000|2022-05-31 07:17:40|136.49|135.09|136.41|135.01|136.49|135.09|136.41|135.01|4
1653981470000|2022-05-31 07:17:50|136.4|135|136.39|134.99|136.4|135|136.39|134.99|2
1653981480000|2022-05-31 07:18:00|136.36|134.96|136.37|134.97|136.38|134.98|136.36|134.96|6
1653981490000|2022-05-31 07:18:10|136.32|134.92|136.12|134.72|136.32|134.92|136.12|134.72|17
1653981500000|2022-05-31 07:18:20|136.11|134.71|136.14|134.74|136.16|134.76|136.11|134.71|8
1653981510000|2022-05-31 07:18:30|136.16|134.76|136.2|134.8|136.21|134.81|136.12|134.72|8
1653981520000|2022-05-31 07:18:40|136.22|134.82|136.22|134.82|136.23|134.83|136.21|134.81|5
1653981530000|2022-05-31 07:18:50|136.21|134.81|136.21|134.81|136.21|134.81|136.21|134.81|1
1653981540000|2022-05-31 07:19:00|136.28|134.88|136.28|134.88|136.29|134.89|136.28|134.88|3
1653981550000|2022-05-31 07:19:10|136.29|134.89|136.39|134.99|136.39|134.99|136.29|134.89|7
1653981560000|2022-05-31 07:19:20|136.4|135|136.25|134.85|136.4|135|136.25|134.85|12
1653981570000|2022-05-31 07:19:30|136.24|134.84|136.24|134.84|136.26|134.86|136.22|134.82|4
1653981580000|2022-05-31 07:19:40|136.22|134.82|136.26|134.86|136.26|134.86|136.22|134.82|4
1653981590000|2022-05-31 07:19:50|136.23|134.83|136.26|134.86|136.26|134.86|136.23|134.83|4
1653981600000|2022-05-31 07:20:00|136.29|134.89|136.3|134.9|136.3|134.9|136.29|134.89|2
1653981610000|2022-05-31 07:20:10|136.31|134.91|136.41|135.01|136.41|135.01|136.31|134.91|6
1653981620000|2022-05-31 07:20:20|136.4|135|136.41|135.01|136.41|135.01|136.4|135|2
1653981630000|2022-05-31 07:20:30|136.4|135|136.4|135|136.4|135|136.4|135|1
1653981640000|2022-05-31 07:20:40|136.38|134.98|136.32|134.92|136.38|134.98|136.32|134.92|5
1653981650000|2022-05-31 07:20:50|136.31|134.91|136.38|134.98|136.38|134.98|136.31|134.91|8
1653981660000|2022-05-31 07:21:00|136.39|134.99|136.48|135.08|136.48|135.08|136.39|134.99|10
1653981670000|2022-05-31 07:21:10|136.49|135.09|136.57|135.17|136.58|135.18|136.49|135.09|9
1653981680000|2022-05-31 07:21:20|136.6|135.2|136.9|135.5|136.9|135.5|136.6|135.2|9
1653981690000|2022-05-31 07:21:30|136.91|135.51|136.83|135.43|136.95|135.55|136.82|135.42|14
1653981700000|2022-05-31 07:21:40|136.84|135.44|136.91|135.51|136.94|135.54|136.84|135.44|8
1653981710000|2022-05-31 07:21:50|136.92|135.52|136.92|135.52|136.93|135.53|136.91|135.51|4
1653981720000|2022-05-31 07:22:00|136.94|135.54|136.93|135.53|136.95|135.55|136.92|135.52|8
1653981730000|2022-05-31 07:22:10|136.94|135.54|136.89|135.49|136.94|135.54|136.89|135.49|3
1653981740000|2022-05-31 07:22:20|136.88|135.48|136.77|135.37|136.88|135.48|136.77|135.37|6
1653981750000|2022-05-31 07:22:30|136.76|135.36|136.75|135.35|136.77|135.37|136.75|135.35|4
1653981780000|2022-05-31 07:23:00|136.74|135.34|136.8|135.4|136.8|135.4|136.72|135.32|9
1653981790000|2022-05-31 07:23:10|136.79|135.39|136.71|135.31|136.79|135.39|136.7|135.3|8
1653981800000|2022-05-31 07:23:20|136.7|135.3|136.69|135.29|136.75|135.35|136.69|135.29|13
1653981810000|2022-05-31 07:23:30|136.59|135.19|136.5|135.1|136.59|135.19|136.49|135.09|10
1653981820000|2022-05-31 07:23:40|136.54|135.14|136.49|135.09|136.54|135.14|136.47|135.07|9
1653981830000|2022-05-31 07:23:50|136.47|135.07|136.38|134.98|136.47|135.07|136.38|134.98|6
1653981840000|2022-05-31 07:24:00|136.37|134.97|136.4|135|136.44|135.04|136.37|134.97|5
1653981850000|2022-05-31 07:24:10|136.39|134.99|136.37|134.97|136.39|134.99|136.36|134.96|4
1653981860000|2022-05-31 07:24:20|136.36|134.96|136.41|135.01|136.41|135.01|136.36|134.96|3
1653981870000|2022-05-31 07:24:30|136.4|135|136.43|135.03|136.46|135.06|136.33|134.93|14
1653981880000|2022-05-31 07:24:40|136.42|135.02|136.5|135.1|136.5|135.1|136.41|135.01|9
1653981890000|2022-05-31 07:24:50|136.53|135.13|136.51|135.11|136.56|135.16|136.51|135.11|8
1653981900000|2022-05-31 07:25:00|136.52|135.12|136.51|135.11|136.52|135.12|136.48|135.08|8
1653981910000|2022-05-31 07:25:10|136.5|135.1|136.46|135.06|136.5|135.1|136.44|135.04|5
1653981920000|2022-05-31 07:25:20|136.44|135.04|136.53|135.13|136.53|135.13|136.37|134.97|14
1653981930000|2022-05-31 07:25:30|136.52|135.12|136.55|135.15|136.59|135.19|136.52|135.12|9
1653981940000|2022-05-31 07:25:40|136.56|135.16|136.56|135.16|136.57|135.17|136.55|135.15|5
1653981950000|2022-05-31 07:25:50|136.57|135.17|136.59|135.19|136.64|135.24|136.55|135.15|8
1653981960000|2022-05-31 07:26:00|136.57|135.17|136.62|135.22|136.62|135.22|136.57|135.17|4
1653981970000|2022-05-31 07:26:10|136.63|135.23|136.62|135.22|136.63|135.23|136.62|135.22|2
1653981980000|2022-05-31 07:26:20|136.6|135.2|136.59|135.19|136.6|135.2|136.59|135.19|4
1653981990000|2022-05-31 07:26:30|136.6|135.2|136.59|135.19|136.6|135.2|136.58|135.18|3
1653982000000|2022-05-31 07:26:40|136.6|135.2|136.61|135.21|136.61|135.21|136.6|135.2|2
1653982010000|2022-05-31 07:26:50|136.6|135.2|136.59|135.19|136.6|135.2|136.59|135.19|2
1653982050000|2022-05-31 07:27:30|136.58|135.18|136.52|135.12|136.58|135.18|136.52|135.12|3
1653982060000|2022-05-31 07:27:40|136.53|135.13|136.53|135.13|136.53|135.13|136.53|135.13|1
1653982080000|2022-05-31 07:28:00|136.54|135.14|136.54|135.14|136.54|135.14|136.54|135.14|1
1653982090000|2022-05-31 07:28:10|136.55|135.15|136.55|135.15|136.55|135.15|136.55|135.15|1
1653982110000|2022-05-31 07:28:30|136.58|135.18|136.64|135.24|136.64|135.24|136.58|135.18|4
1653982120000|2022-05-31 07:28:40|136.65|135.25|136.67|135.27|136.67|135.27|136.65|135.25|3
1653982130000|2022-05-31 07:28:50|136.7|135.3|136.7|135.3|136.7|135.3|136.7|135.3|1
1653982140000|2022-05-31 07:29:00|136.69|135.29|136.69|135.29|136.7|135.3|136.67|135.27|7
1653982180000|2022-05-31 07:29:40|136.71|135.31|136.75|135.35|136.75|135.35|136.71|135.31|4
1653982200000|2022-05-31 07:30:00|136.73|135.33|136.73|135.33|136.74|135.34|136.71|135.31|10
1653982210000|2022-05-31 07:30:10|136.72|135.32|136.74|135.34|136.75|135.35|136.72|135.32|4
1653982230000|2022-05-31 07:30:30|136.72|135.32|136.68|135.28|136.73|135.33|136.68|135.28|8
1653982240000|2022-05-31 07:30:40|136.67|135.27|136.67|135.27|136.67|135.27|136.66|135.26|3
1653982250000|2022-05-31 07:30:50|136.68|135.28|136.68|135.28|136.68|135.28|136.68|135.28|1
1653982260000|2022-05-31 07:31:00|136.69|135.29|136.66|135.26|136.69|135.29|136.66|135.26|4
1653982280000|2022-05-31 07:31:20|136.67|135.27|136.66|135.26|136.67|135.27|136.66|135.26|4
1653982300000|2022-05-31 07:31:40|136.65|135.25|136.64|135.24|136.65|135.25|136.59|135.19|7
1653982310000|2022-05-31 07:31:50|136.65|135.25|136.65|135.25|136.65|135.25|136.65|135.25|1
1653982330000|2022-05-31 07:32:10|136.66|135.26|136.7|135.3|136.7|135.3|136.66|135.26|3
1653982340000|2022-05-31 07:32:20|136.67|135.27|136.67|135.27|136.67|135.27|136.67|135.27|1
1653982350000|2022-05-31 07:32:30|136.66|135.26|136.62|135.22|136.66|135.26|136.62|135.22|4
1653982360000|2022-05-31 07:32:40|136.61|135.21|136.59|135.19|136.61|135.21|136.58|135.18|9
1653982370000|2022-05-31 07:32:50|136.6|135.2|136.59|135.19|136.6|135.2|136.59|135.19|2
1653982380000|2022-05-31 07:33:00|136.58|135.18|136.61|135.21|136.61|135.21|136.58|135.18|7
1653982400000|2022-05-31 07:33:20|136.6|135.2|136.6|135.2|136.6|135.2|136.6|135.2|1
1653982410000|2022-05-31 07:33:30|136.61|135.21|136.64|135.24|136.64|135.24|136.61|135.21|3
1653982420000|2022-05-31 07:33:40|136.63|135.23|136.67|135.27|136.68|135.28|136.63|135.23|5
1653982430000|2022-05-31 07:33:50|136.68|135.28|136.7|135.3|136.7|135.3|136.68|135.28|2
1653982470000|2022-05-31 07:34:30|136.68|135.28|136.89|135.49|136.89|135.49|136.67|135.27|10
1653982480000|2022-05-31 07:34:40|136.9|135.5|136.91|135.51|136.94|135.54|136.9|135.5|6
1653982490000|2022-05-31 07:34:50|136.9|135.5|136.9|135.5|136.92|135.52|136.9|135.5|3
1653982500000|2022-05-31 07:35:00|136.89|135.49|136.82|135.42|136.89|135.49|136.82|135.42|8
1653982530000|2022-05-31 07:35:30|136.86|135.46|136.75|135.35|136.86|135.46|136.72|135.32|9
1653982540000|2022-05-31 07:35:40|136.74|135.34|136.73|135.33|136.74|135.34|136.73|135.33|2
1653982550000|2022-05-31 07:35:50|136.74|135.34|136.82|135.42|136.85|135.45|136.74|135.34|12
1653982560000|2022-05-31 07:36:00|136.84|135.44|136.82|135.42|136.84|135.44|136.81|135.41|7
1653982580000|2022-05-31 07:36:20|136.81|135.41|136.82|135.42|136.82|135.42|136.81|135.41|2
1653982590000|2022-05-31 07:36:30|136.81|135.41|136.79|135.39|136.81|135.41|136.79|135.39|5
1653982600000|2022-05-31 07:36:40|136.78|135.38|136.74|135.34|136.78|135.38|136.74|135.34|4
1653982610000|2022-05-31 07:36:50|136.75|135.35|136.78|135.38|136.78|135.38|136.74|135.34|4
1653982620000|2022-05-31 07:37:00|136.79|135.39|136.93|135.53|136.94|135.54|136.79|135.39|12
1653982630000|2022-05-31 07:37:10|136.92|135.52|136.98|135.58|136.99|135.59|136.9|135.5|13
1653982640000|2022-05-31 07:37:20|136.99|135.59|137.03|135.63|137.05|135.65|136.99|135.59|12
1653982650000|2022-05-31 07:37:30|137.04|135.64|137.03|135.63|137.04|135.64|137.02|135.62|3
1653982660000|2022-05-31 07:37:40|137.05|135.65|137.12|135.72|137.12|135.72|137.03|135.63|6
1653982670000|2022-05-31 07:37:50|137.11|135.71|137.11|135.71|137.12|135.72|137.1|135.7|4
1653982680000|2022-05-31 07:38:00|137.12|135.72|137.12|135.72|137.13|135.73|137.12|135.72|3
1653982690000|2022-05-31 07:38:10|137.11|135.71|137.11|135.71|137.11|135.71|137.11|135.71|1
1653982700000|2022-05-31 07:38:20|137.1|135.7|137.2|135.8|137.2|135.8|137|135.6|16
1653982710000|2022-05-31 07:38:30|137.19|135.79|137.22|135.82|137.22|135.82|137.17|135.77|9
1653982720000|2022-05-31 07:38:40|137.21|135.81|137.1|135.7|137.21|135.81|137.1|135.7|6
1653982730000|2022-05-31 07:38:50|137.11|135.71|137.1|135.7|137.11|135.71|137.09|135.69|4
1653982740000|2022-05-31 07:39:00|137.09|135.69|137.09|135.69|137.09|135.69|137.09|135.69|1
1653982750000|2022-05-31 07:39:10|137.1|135.7|137.12|135.72|137.13|135.73|137.1|135.7|4
1653982760000|2022-05-31 07:39:20|137.11|135.71|137.1|135.7|137.11|135.71|137.1|135.7|2
1653982770000|2022-05-31 07:39:30|137.13|135.73|137.12|135.72|137.13|135.73|137.12|135.72|2
1653982780000|2022-05-31 07:39:40|137.13|135.73|137.12|135.72|137.13|135.73|137.12|135.72|2
1653982790000|2022-05-31 07:39:50|137.13|135.73|137.12|135.72|137.13|135.73|137.12|135.72|2
1653982800000|2022-05-31 07:40:00|137.13|135.73|137.16|135.76|137.17|135.77|137.12|135.72|8
1653982810000|2022-05-31 07:40:10|137.18|135.78|137.14|135.74|137.18|135.78|137.14|135.74|3
1653982830000|2022-05-31 07:40:30|137.13|135.73|137.13|135.73|137.13|135.73|137.13|135.73|1
1653982840000|2022-05-31 07:40:40|137.15|135.75|137.12|135.72|137.15|135.75|137.12|135.72|5
1653982850000|2022-05-31 07:40:50|137.13|135.73|137.11|135.71|137.13|135.73|137.1|135.7|8
1653982860000|2022-05-31 07:41:00|137.12|135.72|137.11|135.71|137.12|135.72|137.11|135.71|4
1653982890000|2022-05-31 07:41:30|137.09|135.69|137.09|135.69|137.09|135.69|137.09|135.69|1
1653982900000|2022-05-31 07:41:40|137.06|135.66|137.05|135.65|137.09|135.69|137.04|135.64|15
1653982910000|2022-05-31 07:41:50|137.04|135.64|137.04|135.64|137.04|135.64|137.04|135.64|1
1653982920000|2022-05-31 07:42:00|137.08|135.68|137.04|135.64|137.08|135.68|137.04|135.64|2
1653982930000|2022-05-31 07:42:10|137.08|135.68|137.11|135.71|137.12|135.72|137.08|135.68|3
1653982950000|2022-05-31 07:42:30|137.12|135.72|137.11|135.71|137.12|135.72|137.11|135.71|4
1653982960000|2022-05-31 07:42:40|137.1|135.7|137.1|135.7|137.1|135.7|137.05|135.65|5
1653983010000|2022-05-31 07:43:30|137.09|135.69|137.04|135.64|137.09|135.69|137.04|135.64|5
1653983020000|2022-05-31 07:43:40|137.06|135.66|137.05|135.65|137.06|135.66|137.05|135.65|2
1653983030000|2022-05-31 07:43:50|137.04|135.64|137.08|135.68|137.08|135.68|137.04|135.64|6
1653983040000|2022-05-31 07:44:00|137.09|135.69|137.09|135.69|137.09|135.69|137.09|135.69|1
1653983050000|2022-05-31 07:44:10|137.11|135.71|137.1|135.7|137.11|135.71|137.1|135.7|2
1653983070000|2022-05-31 07:44:30|137.12|135.72|137.14|135.74|137.14|135.74|137.12|135.72|4
1653983080000|2022-05-31 07:44:40|137.13|135.73|137.13|135.73|137.14|135.74|137.13|135.73|3
1653983090000|2022-05-31 07:44:50|137.12|135.72|137.13|135.73|137.14|135.74|137.12|135.72|5
1653983100000|2022-05-31 07:45:00|137.14|135.74|137.14|135.74|137.14|135.74|137.13|135.73|5
1653983110000|2022-05-31 07:45:10|137.13|135.73|137.13|135.73|137.14|135.74|137.13|135.73|5
1653983120000|2022-05-31 07:45:20|137.14|135.74|137.13|135.73|137.14|135.74|137.13|135.73|2
1653983130000|2022-05-31 07:45:30|137.14|135.74|137.05|135.65|137.14|135.74|137.05|135.65|6
1653983140000|2022-05-31 07:45:40|137.02|135.62|136.99|135.59|137.09|135.69|136.99|135.59|11
1653983150000|2022-05-31 07:45:50|136.96|135.56|136.92|135.52|136.96|135.56|136.92|135.52|4
1653983160000|2022-05-31 07:46:00|136.91|135.51|136.91|135.51|136.91|135.51|136.91|135.51|1
1653983170000|2022-05-31 07:46:10|136.92|135.52|136.85|135.45|136.93|135.53|136.85|135.45|6
1653983180000|2022-05-31 07:46:20|136.84|135.44|136.73|135.33|136.84|135.44|136.73|135.33|6
1653983200000|2022-05-31 07:46:40|136.71|135.31|136.74|135.34|136.74|135.34|136.71|135.31|3
1653983210000|2022-05-31 07:46:50|136.73|135.33|136.85|135.45|136.85|135.45|136.73|135.33|10
1653983220000|2022-05-31 07:47:00|136.86|135.46|136.88|135.48|136.88|135.48|136.86|135.46|3
1653983230000|2022-05-31 07:47:10|136.87|135.47|136.88|135.48|136.89|135.49|136.87|135.47|3
1653983240000|2022-05-31 07:47:20|136.87|135.47|136.8|135.4|136.87|135.47|136.8|135.4|7
1653983260000|2022-05-31 07:47:40|136.81|135.41|136.81|135.41|136.81|135.41|136.81|135.41|1
1653983270000|2022-05-31 07:47:50|136.8|135.4|136.81|135.41|136.81|135.41|136.8|135.4|2
1653983280000|2022-05-31 07:48:00|136.8|135.4|136.81|135.41|136.81|135.41|136.8|135.4|2
1653983290000|2022-05-31 07:48:10|136.8|135.4|136.81|135.41|136.81|135.41|136.8|135.4|2
1653983310000|2022-05-31 07:48:30|136.8|135.4|136.88|135.48|136.88|135.48|136.8|135.4|9
1653983320000|2022-05-31 07:48:40|136.89|135.49|136.95|135.55|136.95|135.55|136.89|135.49|4
1653983330000|2022-05-31 07:48:50|136.96|135.56|136.95|135.55|136.96|135.56|136.95|135.55|2
1653983340000|2022-05-31 07:49:00|136.96|135.56|137|135.6|137.03|135.63|136.95|135.55|11
1653983350000|2022-05-31 07:49:10|137.01|135.61|136.92|135.52|137.01|135.61|136.92|135.52|7
1653983360000|2022-05-31 07:49:20|136.91|135.51|136.85|135.45|136.91|135.51|136.85|135.45|4
1653983370000|2022-05-31 07:49:30|136.87|135.47|136.93|135.53|136.93|135.53|136.87|135.47|5
1653983380000|2022-05-31 07:49:40|136.92|135.52|136.91|135.51|136.94|135.54|136.91|135.51|5
1653983390000|2022-05-31 07:49:50|136.9|135.5|136.86|135.46|136.9|135.5|136.86|135.46|2
1653983400000|2022-05-31 07:50:00|136.88|135.48|136.84|135.44|136.89|135.49|136.84|135.44|5
1653983410000|2022-05-31 07:50:10|136.9|135.5|136.82|135.42|136.9|135.5|136.81|135.41|9
1653983440000|2022-05-31 07:50:40|136.81|135.41|136.84|135.44|136.84|135.44|136.81|135.41|4
1653983450000|2022-05-31 07:50:50|136.83|135.43|136.84|135.44|136.84|135.44|136.83|135.43|2
1653983460000|2022-05-31 07:51:00|136.86|135.46|136.92|135.52|136.93|135.53|136.83|135.43|8
1653983470000|2022-05-31 07:51:10|136.94|135.54|136.92|135.52|136.94|135.54|136.92|135.52|3
1653983490000|2022-05-31 07:51:30|136.93|135.53|136.93|135.53|136.93|135.53|136.93|135.53|1
1653983500000|2022-05-31 07:51:40|136.94|135.54|136.93|135.53|136.94|135.54|136.93|135.53|2
1653983510000|2022-05-31 07:51:50|136.92|135.52|136.93|135.53|136.94|135.54|136.92|135.52|3
1653983520000|2022-05-31 07:52:00|136.94|135.54|137|135.6|137|135.6|136.94|135.54|8
1653983530000|2022-05-31 07:52:10|137.02|135.62|136.98|135.58|137.02|135.62|136.98|135.58|5
1653983540000|2022-05-31 07:52:20|136.99|135.59|137.01|135.61|137.01|135.61|136.98|135.58|3
1653983550000|2022-05-31 07:52:30|137.02|135.62|137.11|135.71|137.13|135.73|137.02|135.62|4
1653983560000|2022-05-31 07:52:40|137.12|135.72|137.11|135.71|137.13|135.73|137.11|135.71|6
1653983570000|2022-05-31 07:52:50|137.1|135.7|137.12|135.72|137.14|135.74|137.1|135.7|5
1653983580000|2022-05-31 07:53:00|137.14|135.74|137.11|135.71|137.14|135.74|137.11|135.71|3
1653983590000|2022-05-31 07:53:10|137.12|135.72|137.11|135.71|137.12|135.72|137.11|135.71|2
1653983620000|2022-05-31 07:53:40|137.12|135.72|137.16|135.76|137.16|135.76|137.12|135.72|2
1653983640000|2022-05-31 07:54:00|137.18|135.78|137.14|135.74|137.19|135.79|137.14|135.74|5
1653983650000|2022-05-31 07:54:10|137.12|135.72|137.14|135.74|137.17|135.77|137.12|135.72|5
1653983660000|2022-05-31 07:54:20|137.13|135.73|137.14|135.74|137.17|135.77|137.12|135.72|4
1653983670000|2022-05-31 07:54:30|137.16|135.76|137.29|135.89|137.29|135.89|137.16|135.76|4
1653983680000|2022-05-31 07:54:40|137.28|135.88|137.23|135.83|137.29|135.89|137.23|135.83|9
1653983690000|2022-05-31 07:54:50|137.21|135.81|137.14|135.74|137.22|135.82|137.14|135.74|4
1653983700000|2022-05-31 07:55:00|137.13|135.73|137.11|135.71|137.14|135.74|137.11|135.71|7
1653983710000|2022-05-31 07:55:10|137.12|135.72|137.11|135.71|137.12|135.72|137.11|135.71|2
1653983720000|2022-05-31 07:55:20|137.12|135.72|137.14|135.74|137.2|135.8|137.12|135.72|11
1653983730000|2022-05-31 07:55:30|137.15|135.75|137.15|135.75|137.17|135.77|137.14|135.74|5
1653983750000|2022-05-31 07:55:50|137.17|135.77|137.2|135.8|137.2|135.8|137.15|135.75|6
1653983760000|2022-05-31 07:56:00|137.19|135.79|137.21|135.81|137.21|135.81|137.19|135.79|3
1653983770000|2022-05-31 07:56:10|137.2|135.8|137.24|135.84|137.24|135.84|137.2|135.8|2
1653983780000|2022-05-31 07:56:20|137.23|135.83|137.24|135.84|137.26|135.86|137.23|135.83|3
1653983800000|2022-05-31 07:56:40|137.26|135.86|137.23|135.83|137.26|135.86|137.23|135.83|5
1653983810000|2022-05-31 07:56:50|137.24|135.84|137.24|135.84|137.25|135.85|137.24|135.84|3
1653983820000|2022-05-31 07:57:00|137.25|135.85|137.31|135.91|137.31|135.91|137.24|135.84|7
1653983840000|2022-05-31 07:57:20|137.28|135.88|137.25|135.85|137.28|135.88|137.23|135.83|8
1653983860000|2022-05-31 07:57:40|137.26|135.86|137.61|136.21|137.61|136.21|137.26|135.86|9
1653983870000|2022-05-31 07:57:50|137.64|136.24|137.65|136.25|137.92|136.52|137.64|136.24|18
1653983880000|2022-05-31 07:58:00|137.64|136.24|137.62|136.22|137.65|136.25|137.62|136.22|4
1653983890000|2022-05-31 07:58:10|137.63|136.23|137.68|136.28|137.68|136.28|137.63|136.23|7
1653983900000|2022-05-31 07:58:20|137.69|136.29|137.63|136.23|137.69|136.29|137.63|136.23|2
1653983910000|2022-05-31 07:58:30|137.62|136.22|137.68|136.28|137.68|136.28|137.62|136.22|6
1653983920000|2022-05-31 07:58:40|137.69|136.29|137.69|136.29|137.69|136.29|137.69|136.29|1
1653983930000|2022-05-31 07:58:50|137.7|136.3|137.7|136.3|137.7|136.3|137.7|136.3|1
1653983940000|2022-05-31 07:59:00|137.69|136.29|137.69|136.29|137.69|136.29|137.69|136.29|1
1653983960000|2022-05-31 07:59:20|137.7|136.3|137.71|136.31|137.71|136.31|137.7|136.3|2
1653983980000|2022-05-31 07:59:40|137.75|136.35|137.84|136.44|137.85|136.45|137.75|136.35|5
1653983990000|2022-05-31 07:59:50|137.86|136.46|137.93|136.53|137.94|136.54|137.85|136.45|6
1653984000000|2022-05-31 08:00:00|137.94|136.54|137.93|136.53|137.94|136.54|137.93|136.53|2
1653984010000|2022-05-31 08:00:10|137.92|136.52|137.94|136.54|137.97|136.57|137.92|136.52|7
1653984020000|2022-05-31 08:00:20|137.93|136.53|137.93|136.53|137.95|136.55|137.93|136.53|4
1653984030000|2022-05-31 08:00:30|137.94|136.54|137.95|136.55|137.99|136.59|137.94|136.54|17
1653984040000|2022-05-31 08:00:40|137.96|136.56|138.02|136.62|138.02|136.62|137.96|136.56|4
1653984050000|2022-05-31 08:00:50|138.03|136.63|138.04|136.64|138.11|136.71|138.03|136.63|11
1653984060000|2022-05-31 08:01:00|138.05|136.65|138.12|136.72|138.12|136.72|138.05|136.65|5
1653984070000|2022-05-31 08:01:10|138.11|136.71|138.1|136.7|138.13|136.73|138.1|136.7|6
1653984080000|2022-05-31 08:01:20|138.11|136.71|138.01|136.61|138.13|136.73|138.01|136.61|12
1653984090000|2022-05-31 08:01:30|138|136.6|137.98|136.58|138.02|136.62|137.9|136.5|14
1653984100000|2022-05-31 08:01:40|137.97|136.57|137.93|136.53|137.97|136.57|137.93|136.53|5
1653984110000|2022-05-31 08:01:50|137.94|136.54|137.93|136.53|137.94|136.54|137.93|136.53|4
1653984120000|2022-05-31 08:02:00|137.94|136.54|137.82|136.42|137.95|136.55|137.82|136.42|12
1653984130000|2022-05-31 08:02:10|137.81|136.41|137.81|136.41|137.81|136.41|137.8|136.4|5
1653984140000|2022-05-31 08:02:20|137.82|136.42|137.99|136.59|137.99|136.59|137.82|136.42|9
1653984150000|2022-05-31 08:02:30|138|136.6|137.92|136.52|138|136.6|137.92|136.52|3
1653984160000|2022-05-31 08:02:40|137.91|136.51|137.92|136.52|137.92|136.52|137.91|136.51|2
1653984170000|2022-05-31 08:02:50|137.91|136.51|137.91|136.51|137.92|136.52|137.91|136.51|3
1653984180000|2022-05-31 08:03:00|137.9|136.5|137.83|136.43|137.9|136.5|137.83|136.43|7
1653984190000|2022-05-31 08:03:10|137.82|136.42|137.81|136.41|137.82|136.42|137.81|136.41|2
1653984210000|2022-05-31 08:03:30|137.8|136.4|137.77|136.37|137.8|136.4|137.76|136.36|4
1653984220000|2022-05-31 08:03:40|137.79|136.39|137.82|136.42|137.84|136.44|137.79|136.39|7
1653984230000|2022-05-31 08:03:50|137.8|136.4|137.73|136.33|137.8|136.4|137.73|136.33|8
1653984240000|2022-05-31 08:04:00|137.72|136.32|137.97|136.57|137.97|136.57|137.72|136.32|12
1653984250000|2022-05-31 08:04:10|137.96|136.56|137.97|136.57|137.97|136.57|137.96|136.56|4
1653984270000|2022-05-31 08:04:30|138|136.6|137.99|136.59|138|136.6|137.99|136.59|4
1653984280000|2022-05-31 08:04:40|138|136.6|138|136.6|138.01|136.61|138|136.6|3
1653984290000|2022-05-31 08:04:50|138.02|136.62|138.29|136.89|138.29|136.89|138.01|136.61|13
1653984300000|2022-05-31 08:05:00|138.28|136.88|138.32|136.92|138.35|136.95|138.28|136.88|7
1653984310000|2022-05-31 08:05:10|138.31|136.91|138.16|136.76|138.31|136.91|138.16|136.76|12
1653984320000|2022-05-31 08:05:20|138.15|136.75|138.11|136.71|138.15|136.75|138.1|136.7|8
1653984330000|2022-05-31 08:05:30|138.1|136.7|138.12|136.72|138.12|136.72|138.1|136.7|7
1653984340000|2022-05-31 08:05:40|138.11|136.71|138.12|136.72|138.12|136.72|138.11|136.71|2
1653984350000|2022-05-31 08:05:50|138.15|136.75|138.16|136.76|138.17|136.77|138.15|136.75|3
1653984360000|2022-05-31 08:06:00|138.17|136.77|138.13|136.73|138.17|136.77|138.13|136.73|3
1653984370000|2022-05-31 08:06:10|138.12|136.72|138.03|136.63|138.12|136.72|138.03|136.63|7
1653984380000|2022-05-31 08:06:20|138.04|136.64|138.03|136.63|138.04|136.64|138.03|136.63|2
1653984390000|2022-05-31 08:06:30|138.02|136.62|138.01|136.61|138.02|136.62|138.01|136.61|2
1653984400000|2022-05-31 08:06:40|138|136.6|137.94|136.54|138|136.6|137.94|136.54|3
1653984410000|2022-05-31 08:06:50|137.92|136.52|137.88|136.48|137.92|136.52|137.88|136.48|5
1653984420000|2022-05-31 08:07:00|137.89|136.49|137.9|136.5|137.91|136.51|137.88|136.48|9
1653984440000|2022-05-31 08:07:20|137.91|136.51|137.86|136.46|137.91|136.51|137.86|136.46|7
1653984450000|2022-05-31 08:07:30|137.85|136.45|137.85|136.45|137.85|136.45|137.85|136.45|1
1653984460000|2022-05-31 08:07:40|137.87|136.47|137.83|136.43|137.87|136.47|137.82|136.42|5
1653984470000|2022-05-31 08:07:50|137.82|136.42|137.8|136.4|137.82|136.42|137.8|136.4|3
1653984480000|2022-05-31 08:08:00|137.82|136.42|137.8|136.4|137.83|136.43|137.8|136.4|5
1653984510000|2022-05-31 08:08:30|137.79|136.39|137.8|136.4|137.81|136.41|137.79|136.39|4
1653984520000|2022-05-31 08:08:40|137.81|136.41|137.92|136.52|137.92|136.52|137.81|136.41|7
1653984530000|2022-05-31 08:08:50|137.91|136.51|137.91|136.51|137.91|136.51|137.91|136.51|1
1653984570000|2022-05-31 08:09:30|137.92|136.52|137.92|136.52|137.92|136.52|137.92|136.52|1
1653984580000|2022-05-31 08:09:40|137.91|136.51|137.91|136.51|137.91|136.51|137.91|136.51|1
1653984620000|2022-05-31 08:10:20|137.93|136.53|137.91|136.51|137.93|136.53|137.91|136.51|3
1653984630000|2022-05-31 08:10:30|137.9|136.5|137.88|136.48|137.9|136.5|137.88|136.48|2
1653984640000|2022-05-31 08:10:40|137.87|136.47|137.83|136.43|137.89|136.49|137.83|136.43|4
1653984650000|2022-05-31 08:10:50|137.85|136.45|137.82|136.42|137.85|136.45|137.82|136.42|4
1653984660000|2022-05-31 08:11:00|137.83|136.43|137.83|136.43|137.83|136.43|137.81|136.41|5
1653984690000|2022-05-31 08:11:30|137.81|136.41|137.81|136.41|137.81|136.41|137.81|136.41|1
1653984700000|2022-05-31 08:11:40|137.8|136.4|137.8|136.4|137.8|136.4|137.8|136.4|1
1653984720000|2022-05-31 08:12:00|137.79|136.39|137.8|136.4|137.8|136.4|137.79|136.39|2
1653984730000|2022-05-31 08:12:10|137.79|136.39|137.8|136.4|137.8|136.4|137.79|136.39|2
1653984740000|2022-05-31 08:12:20|137.81|136.41|137.76|136.36|137.81|136.41|137.76|136.36|5
1653984750000|2022-05-31 08:12:30|137.75|136.35|137.54|136.14|137.75|136.35|137.54|136.14|7
1653984760000|2022-05-31 08:12:40|137.53|136.13|137.49|136.09|137.53|136.13|137.42|136.02|14
1653984770000|2022-05-31 08:12:50|137.5|136.1|137.58|136.18|137.6|136.2|137.5|136.1|11
1653984780000|2022-05-31 08:13:00|137.62|136.22|137.56|136.16|137.62|136.22|137.55|136.15|6
1653984800000|2022-05-31 08:13:20|137.6|136.2|137.58|136.18|137.6|136.2|137.58|136.18|2
1653984810000|2022-05-31 08:13:30|137.57|136.17|137.55|136.15|137.57|136.17|137.55|136.15|3
1653984820000|2022-05-31 08:13:40|137.56|136.16|137.6|136.2|137.61|136.21|137.56|136.16|7
1653984830000|2022-05-31 08:13:50|137.59|136.19|137.52|136.12|137.59|136.19|137.52|136.12|4
1653984840000|2022-05-31 08:14:00|137.51|136.11|137.61|136.21|137.61|136.21|137.51|136.11|5
1653984850000|2022-05-31 08:14:10|137.59|136.19|137.62|136.22|137.62|136.22|137.59|136.19|3
1653984860000|2022-05-31 08:14:20|137.64|136.24|137.67|136.27|137.69|136.29|137.64|136.24|7
1653984870000|2022-05-31 08:14:30|137.69|136.29|137.54|136.14|137.69|136.29|137.54|136.14|13
1653984880000|2022-05-31 08:14:40|137.53|136.13|137.52|136.12|137.53|136.13|137.52|136.12|4
1653984890000|2022-05-31 08:14:50|137.51|136.11|137.51|136.11|137.51|136.11|137.5|136.1|3
1653984900000|2022-05-31 08:15:00|137.5|136.1|137.51|136.11|137.51|136.11|137.5|136.1|4
1653984920000|2022-05-31 08:15:20|137.5|136.1|137.5|136.1|137.5|136.1|137.5|136.1|1
1653984930000|2022-05-31 08:15:30|137.58|136.18|137.65|136.25|137.66|136.26|137.58|136.18|6
1653984940000|2022-05-31 08:15:40|137.64|136.24|137.64|136.24|137.66|136.26|137.64|136.24|5
1653984950000|2022-05-31 08:15:50|137.65|136.25|137.64|136.24|137.65|136.25|137.64|136.24|2
1653984960000|2022-05-31 08:16:00|137.66|136.26|137.64|136.24|137.66|136.26|137.63|136.23|6
1653984980000|2022-05-31 08:16:20|137.63|136.23|137.63|136.23|137.63|136.23|137.63|136.23|1
1653985010000|2022-05-31 08:16:50|137.62|136.22|137.52|136.12|137.62|136.22|137.51|136.11|8
1653985020000|2022-05-31 08:17:00|137.53|136.13|137.6|136.2|137.61|136.21|137.53|136.13|9
1653985030000|2022-05-31 08:17:10|137.63|136.23|137.67|136.27|137.67|136.27|137.63|136.23|3
1653985040000|2022-05-31 08:17:20|137.69|136.29|137.67|136.27|137.69|136.29|137.67|136.27|2
1653985050000|2022-05-31 08:17:30|137.7|136.3|137.7|136.3|137.7|136.3|137.7|136.3|1
1653985060000|2022-05-31 08:17:40|137.69|136.29|137.67|136.27|137.69|136.29|137.67|136.27|2
1653985070000|2022-05-31 08:17:50|137.66|136.26|137.62|136.22|137.66|136.26|137.62|136.22|5
1653985100000|2022-05-31 08:18:20|137.63|136.23|137.63|136.23|137.64|136.24|137.63|136.23|3
1653985110000|2022-05-31 08:18:30|137.65|136.25|137.69|136.29|137.69|136.29|137.65|136.25|3
1653985120000|2022-05-31 08:18:40|137.67|136.27|137.69|136.29|137.69|136.29|137.67|136.27|2
1653985150000|2022-05-31 08:19:10|137.7|136.3|137.7|136.3|137.7|136.3|137.7|136.3|1
1653985200000|2022-05-31 08:20:00|137.71|136.31|137.71|136.31|137.71|136.31|137.71|136.31|1
1653985210000|2022-05-31 08:20:10|137.7|136.3|137.71|136.31|137.71|136.31|137.7|136.3|2
1653985220000|2022-05-31 08:20:20|137.74|136.34|137.79|136.39|137.79|136.39|137.74|136.34|3
1653985230000|2022-05-31 08:20:30|137.8|136.4|137.89|136.49|137.89|136.49|137.8|136.4|3
1653985240000|2022-05-31 08:20:40|137.88|136.48|137.85|136.45|137.89|136.49|137.84|136.44|7
1653985250000|2022-05-31 08:20:50|137.84|136.44|137.82|136.42|137.84|136.44|137.82|136.42|3
1653985260000|2022-05-31 08:21:00|137.81|136.41|137.81|136.41|137.81|136.41|137.81|136.41|1
1653985270000|2022-05-31 08:21:10|137.82|136.42|137.82|136.42|137.84|136.44|137.81|136.41|4
1653985280000|2022-05-31 08:21:20|137.81|136.41|137.81|136.41|137.83|136.43|137.81|136.41|3
1653985300000|2022-05-31 08:21:40|137.82|136.42|137.81|136.41|137.83|136.43|137.81|136.41|3
1653985320000|2022-05-31 08:22:00|137.83|136.43|137.82|136.42|137.84|136.44|137.81|136.41|8
1653985340000|2022-05-31 08:22:20|137.8|136.4|137.74|136.34|137.8|136.4|137.74|136.34|7
1653985360000|2022-05-31 08:22:40|137.79|136.39|137.8|136.4|137.8|136.4|137.79|136.39|2
1653985380000|2022-05-31 08:23:00|137.81|136.41|137.79|136.39|137.81|136.41|137.78|136.38|5
1653985390000|2022-05-31 08:23:10|137.8|136.4|137.81|136.41|137.82|136.42|137.79|136.39|8
1653985400000|2022-05-31 08:23:20|137.8|136.4|137.81|136.41|137.81|136.41|137.8|136.4|2
1653985410000|2022-05-31 08:23:30|137.83|136.43|137.91|136.51|137.92|136.52|137.83|136.43|7
1653985420000|2022-05-31 08:23:40|137.93|136.53|137.95|136.55|137.95|136.55|137.92|136.52|4
1653985430000|2022-05-31 08:23:50|137.96|136.56|137.98|136.58|137.98|136.58|137.96|136.56|3
1653985440000|2022-05-31 08:24:00|137.97|136.57|137.93|136.53|137.97|136.57|137.93|136.53|5
1653985450000|2022-05-31 08:24:10|137.94|136.54|137.95|136.55|137.95|136.55|137.93|136.53|4
1653985460000|2022-05-31 08:24:20|137.94|136.54|137.94|136.54|137.94|136.54|137.94|136.54|1
1653985470000|2022-05-31 08:24:30|137.93|136.53|137.93|136.53|137.93|136.53|137.93|136.53|1
1653985490000|2022-05-31 08:24:50|137.92|136.52|137.85|136.45|137.93|136.53|137.85|136.45|7
1653985500000|2022-05-31 08:25:00|137.84|136.44|137.83|136.43|137.85|136.45|137.83|136.43|4
1653985510000|2022-05-31 08:25:10|137.82|136.42|137.82|136.42|137.84|136.44|137.82|136.42|3
1653985520000|2022-05-31 08:25:20|137.84|136.44|137.82|136.42|137.84|136.44|137.81|136.41|4
1653985530000|2022-05-31 08:25:30|137.81|136.41|137.81|136.41|137.81|136.41|137.81|136.41|1
1653985540000|2022-05-31 08:25:40|137.82|136.42|137.82|136.42|137.84|136.44|137.82|136.42|3
1653985560000|2022-05-31 08:26:00|137.84|136.44|137.82|136.42|137.84|136.44|137.81|136.41|5
1653985570000|2022-05-31 08:26:10|137.81|136.41|137.82|136.42|137.82|136.42|137.81|136.41|2
1653985580000|2022-05-31 08:26:20|137.83|136.43|137.99|136.59|137.99|136.59|137.83|136.43|7
1653985590000|2022-05-31 08:26:30|138.01|136.61|138.01|136.61|138.01|136.61|138.01|136.61|1
1653985610000|2022-05-31 08:26:50|138|136.6|138.01|136.61|138.01|136.61|138|136.6|2
1653985620000|2022-05-31 08:27:00|138.02|136.62|138|136.6|138.02|136.62|138|136.6|3
1653985630000|2022-05-31 08:27:10|137.98|136.58|138|136.6|138.01|136.61|137.98|136.58|5
1653985640000|2022-05-31 08:27:20|138.01|136.61|138.1|136.7|138.11|136.71|138.01|136.61|10
1653985660000|2022-05-31 08:27:40|138.11|136.71|138.11|136.71|138.11|136.71|138.11|136.71|1
1653985670000|2022-05-31 08:27:50|138.1|136.7|138.09|136.69|138.1|136.7|138.09|136.69|2
1653985680000|2022-05-31 08:28:00|138.1|136.7|138.1|136.7|138.1|136.7|138.1|136.7|1
1653985690000|2022-05-31 08:28:10|138.09|136.69|138.04|136.64|138.09|136.69|138.04|136.64|4
1653985700000|2022-05-31 08:28:20|138.03|136.63|138.03|136.63|138.03|136.63|138.03|136.63|1
1653985710000|2022-05-31 08:28:30|138.02|136.62|138|136.6|138.02|136.62|138|136.6|3
1653985720000|2022-05-31 08:28:40|138.01|136.61|138.01|136.61|138.01|136.61|138|136.6|3
1653985730000|2022-05-31 08:28:50|138|136.6|138|136.6|138|136.6|138|136.6|1
1653985740000|2022-05-31 08:29:00|138.01|136.61|138.01|136.61|138.01|136.61|138.01|136.61|1
1653985750000|2022-05-31 08:29:10|138.02|136.62|138.06|136.66|138.06|136.66|138.02|136.62|3
1653985760000|2022-05-31 08:29:20|138.09|136.69|138.09|136.69|138.11|136.71|138.09|136.69|5
1653985770000|2022-05-31 08:29:30|138.1|136.7|138.09|136.69|138.1|136.7|138.09|136.69|2
1653985800000|2022-05-31 08:30:00|138.08|136.68|138.09|136.69|138.09|136.69|138.08|136.68|2
1653985820000|2022-05-31 08:30:20|138.08|136.68|138.1|136.7|138.12|136.72|138.08|136.68|4
1653985830000|2022-05-31 08:30:30|138.08|136.68|138.07|136.67|138.08|136.68|138.07|136.67|2
1653985840000|2022-05-31 08:30:40|138.04|136.64|138.04|136.64|138.04|136.64|138.03|136.63|3
1653985860000|2022-05-31 08:31:00|138.08|136.68|138.1|136.7|138.11|136.71|138.07|136.67|4
1653985870000|2022-05-31 08:31:10|138.09|136.69|138.08|136.68|138.09|136.69|138.08|136.68|2
1653985880000|2022-05-31 08:31:20|138.06|136.66|138.06|136.66|138.06|136.66|138.06|136.66|1
1653985890000|2022-05-31 08:31:30|138.01|136.61|138.01|136.61|138.01|136.61|138.01|136.61|1
1653985900000|2022-05-31 08:31:40|138.02|136.62|138.02|136.62|138.02|136.62|138.01|136.61|3
1653985910000|2022-05-31 08:31:50|138.01|136.61|138.01|136.61|138.01|136.61|138.01|136.61|1
1653985920000|2022-05-31 08:32:00|138|136.6|138.02|136.62|138.02|136.62|138|136.6|3
1653985930000|2022-05-31 08:32:10|138.01|136.61|138.02|136.62|138.03|136.63|138.01|136.61|3
1653985940000|2022-05-31 08:32:20|138.04|136.64|138.05|136.65|138.06|136.66|138.04|136.64|6
1653985970000|2022-05-31 08:32:50|138.04|136.64|137.99|136.59|138.05|136.65|137.99|136.59|6
1653985980000|2022-05-31 08:33:00|137.98|136.58|138|136.6|138.01|136.61|137.98|136.58|3
1653986000000|2022-05-31 08:33:20|137.99|136.59|137.99|136.59|137.99|136.59|137.99|136.59|1
1653986010000|2022-05-31 08:33:30|137.97|136.57|137.99|136.59|137.99|136.59|137.97|136.57|2
1653986040000|2022-05-31 08:34:00|137.98|136.58|137.98|136.58|137.98|136.58|137.98|136.58|1
1653986050000|2022-05-31 08:34:10|137.97|136.57|137.97|136.57|137.98|136.58|137.97|136.57|3
1653986060000|2022-05-31 08:34:20|137.98|136.58|137.98|136.58|137.98|136.58|137.98|136.58|1
1653986080000|2022-05-31 08:34:40|138.01|136.61|138.04|136.64|138.05|136.65|138|136.6|7
1653986090000|2022-05-31 08:34:50|138.05|136.65|138.04|136.64|138.05|136.65|138.04|136.64|2
1653986100000|2022-05-31 08:35:00|138.02|136.62|138.01|136.61|138.02|136.62|138.01|136.61|6
1653986120000|2022-05-31 08:35:20|138|136.6|138|136.6|138.01|136.61|138|136.6|3
1653986130000|2022-05-31 08:35:30|138.01|136.61|138.01|136.61|138.01|136.61|138.01|136.61|1
1653986140000|2022-05-31 08:35:40|138|136.6|138.16|136.76|138.16|136.76|138|136.6|10
1653986150000|2022-05-31 08:35:50|138.17|136.77|138.17|136.77|138.17|136.77|138.17|136.77|1
1653986160000|2022-05-31 08:36:00|138.16|136.76|138.25|136.85|138.26|136.86|138.16|136.76|9
1653986200000|2022-05-31 08:36:40|138.26|136.86|138.26|136.86|138.26|136.86|138.26|136.86|1
1653986220000|2022-05-31 08:37:00|138.27|136.87|138.27|136.87|138.27|136.87|138.27|136.87|1
1653986230000|2022-05-31 08:37:10|138.28|136.88|138.26|136.86|138.28|136.88|138.25|136.85|4
1653986260000|2022-05-31 08:37:40|138.27|136.87|138.26|136.86|138.27|136.87|138.22|136.82|7
1653986270000|2022-05-31 08:37:50|138.27|136.87|138.27|136.87|138.27|136.87|138.26|136.86|5
1653986280000|2022-05-31 08:38:00|138.26|136.86|138.26|136.86|138.27|136.87|138.26|136.86|3
1653986290000|2022-05-31 08:38:10|138.27|136.87|138.26|136.86|138.27|136.87|138.26|136.86|2
1653986310000|2022-05-31 08:38:30|138.27|136.87|138.17|136.77|138.27|136.87|138.17|136.77|7
1653986320000|2022-05-31 08:38:40|138.16|136.76|138.11|136.71|138.16|136.76|138.11|136.71|5
1653986330000|2022-05-31 08:38:50|138.1|136.7|138.09|136.69|138.1|136.7|138.09|136.69|2
1653986340000|2022-05-31 08:39:00|138.1|136.7|138.09|136.69|138.1|136.7|138.09|136.69|2
1653986400000|2022-05-31 08:40:00|138.1|136.7|138.11|136.71|138.11|136.71|138.09|136.69|4
1653986410000|2022-05-31 08:40:10|138.1|136.7|138.08|136.68|138.1|136.7|138.08|136.68|5
1653986420000|2022-05-31 08:40:20|138.07|136.67|138.07|136.67|138.07|136.67|138.07|136.67|1
1653986430000|2022-05-31 08:40:30|138.06|136.66|138.06|136.66|138.06|136.66|138.06|136.66|1
1653986440000|2022-05-31 08:40:40|138.07|136.67|138.07|136.67|138.07|136.67|138.07|136.67|1
1653986450000|2022-05-31 08:40:50|138.06|136.66|137.97|136.57|138.06|136.66|137.97|136.57|9
1653986460000|2022-05-31 08:41:00|137.98|136.58|137.97|136.57|137.98|136.58|137.96|136.56|8
1653986470000|2022-05-31 08:41:10|137.96|136.56|137.96|136.56|137.96|136.56|137.96|136.56|1
1653986480000|2022-05-31 08:41:20|137.97|136.57|138.05|136.65|138.05|136.65|137.96|136.56|6
1653986490000|2022-05-31 08:41:30|138.09|136.69|138.09|136.69|138.09|136.69|138.09|136.69|1
1653986500000|2022-05-31 08:41:40|138.08|136.68|138.09|136.69|138.09|136.69|138.08|136.68|2
1653986510000|2022-05-31 08:41:50|138.11|136.71|138.11|136.71|138.12|136.72|138.09|136.69|5
1653986540000|2022-05-31 08:42:20|138.1|136.7|138.1|136.7|138.11|136.71|138.1|136.7|5
1653986580000|2022-05-31 08:43:00|138.09|136.69|138.09|136.69|138.1|136.7|138.09|136.69|3
1653986590000|2022-05-31 08:43:10|138.1|136.7|138.17|136.77|138.18|136.78|138.1|136.7|6
1653986610000|2022-05-31 08:43:30|138.18|136.78|138.19|136.79|138.19|136.79|138.18|136.78|2
1653986640000|2022-05-31 08:44:00|138.2|136.8|138.19|136.79|138.2|136.8|138.19|136.79|4
1653986650000|2022-05-31 08:44:10|138.2|136.8|138.19|136.79|138.2|136.8|138.19|136.79|2
1653986660000|2022-05-31 08:44:20|138.2|136.8|138.2|136.8|138.2|136.8|138.2|136.8|1
1653986700000|2022-05-31 08:45:00|138.21|136.81|138.21|136.81|138.21|136.81|138.2|136.8|3
1653986710000|2022-05-31 08:45:10|138.2|136.8|138.2|136.8|138.2|136.8|138.2|136.8|1
1653986720000|2022-05-31 08:45:20|138.19|136.79|138.13|136.73|138.19|136.79|138.13|136.73|5
1653986740000|2022-05-31 08:45:40|138.14|136.74|138.15|136.75|138.16|136.76|138.14|136.74|3
1653986750000|2022-05-31 08:45:50|138.12|136.72|138.11|136.71|138.12|136.72|138.1|136.7|3
1653986760000|2022-05-31 08:46:00|138.12|136.72|138.1|136.7|138.12|136.72|138.1|136.7|2
1653986770000|2022-05-31 08:46:10|138.09|136.69|138.1|136.7|138.1|136.7|138.09|136.69|2
1653986780000|2022-05-31 08:46:20|138.09|136.69|138.09|136.69|138.09|136.69|138.09|136.69|1
1653986830000|2022-05-31 08:47:10|138.11|136.71|138.16|136.76|138.17|136.77|138.11|136.71|4
1653986850000|2022-05-31 08:47:30|138.17|136.77|138.16|136.76|138.17|136.77|138.16|136.76|2
1653986860000|2022-05-31 08:47:40|138.15|136.75|138.17|136.77|138.17|136.77|138.15|136.75|3
1653986870000|2022-05-31 08:47:50|138.18|136.78|138.23|136.83|138.23|136.83|138.18|136.78|4
1653986880000|2022-05-31 08:48:00|138.22|136.82|138.22|136.82|138.23|136.83|138.2|136.8|5
1653986910000|2022-05-31 08:48:30|138.24|136.84|138.13|136.73|138.24|136.84|138.13|136.73|9
1653986920000|2022-05-31 08:48:40|138.12|136.72|138.21|136.81|138.21|136.81|138.12|136.72|9
1653986940000|2022-05-31 08:49:00|138.23|136.83|138.23|136.83|138.23|136.83|138.22|136.82|3
1653986950000|2022-05-31 08:49:10|138.22|136.82|138.22|136.82|138.22|136.82|138.22|136.82|1
1653986960000|2022-05-31 08:49:20|138.23|136.83|138.2|136.8|138.23|136.83|138.2|136.8|4
1653986970000|2022-05-31 08:49:30|138.19|136.79|138.19|136.79|138.19|136.79|138.18|136.78|3
1653986980000|2022-05-31 08:49:40|138.16|136.76|138.14|136.74|138.16|136.76|138.13|136.73|4
1653986990000|2022-05-31 08:49:50|138.13|136.73|138.09|136.69|138.13|136.73|138.09|136.69|5
1653987000000|2022-05-31 08:50:00|138.1|136.7|138.1|136.7|138.11|136.71|138.07|136.67|5
1653987010000|2022-05-31 08:50:10|138.11|136.71|138.11|136.71|138.11|136.71|138.11|136.71|1
1653987020000|2022-05-31 08:50:20|138.1|136.7|138.1|136.7|138.1|136.7|138.1|136.7|1
1653987040000|2022-05-31 08:50:40|138.13|136.73|138.15|136.75|138.15|136.75|138.13|136.73|3
1653987050000|2022-05-31 08:50:50|138.18|136.78|138.17|136.77|138.18|136.78|138.17|136.77|10
1653987060000|2022-05-31 08:51:00|138.18|136.78|138.18|136.78|138.18|136.78|138.17|136.77|3
1653987070000|2022-05-31 08:51:10|138.2|136.8|138.19|136.79|138.2|136.8|138.19|136.79|2
1653987090000|2022-05-31 08:51:30|138.2|136.8|138.2|136.8|138.2|136.8|138.19|136.79|3
1653987100000|2022-05-31 08:51:40|138.19|136.79|138.19|136.79|138.19|136.79|138.19|136.79|1
1653987110000|2022-05-31 08:51:50|138.2|136.8|138.19|136.79|138.2|136.8|138.19|136.79|2
1653987120000|2022-05-31 08:52:00|138.18|136.78|138.18|136.78|138.18|136.78|138.18|136.78|1
1653987150000|2022-05-31 08:52:30|138.19|136.79|138.18|136.78|138.19|136.79|138.18|136.78|2
1653987160000|2022-05-31 08:52:40|138.17|136.77|138.11|136.71|138.17|136.77|138.11|136.71|4
1653987170000|2022-05-31 08:52:50|138.1|136.7|138.09|136.69|138.1|136.7|138.09|136.69|2
1653987180000|2022-05-31 08:53:00|138.08|136.68|138.08|136.68|138.09|136.69|138.08|136.68|3
1653987190000|2022-05-31 08:53:10|138.09|136.69|138.11|136.71|138.11|136.71|138.09|136.69|2
1653987200000|2022-05-31 08:53:20|138.09|136.69|138.08|136.68|138.11|136.71|138.08|136.68|6
1653987220000|2022-05-31 08:53:40|138.1|136.7|138.26|136.86|138.26|136.86|138.07|136.67|10
1653987230000|2022-05-31 08:53:50|138.24|136.84|138.29|136.89|138.29|136.89|138.24|136.84|6
1653987240000|2022-05-31 08:54:00|138.31|136.91|138.35|136.95|138.35|136.95|138.31|136.91|5
1653987250000|2022-05-31 08:54:10|138.37|136.97|138.5|137.1|138.5|137.1|138.37|136.97|4
1653987260000|2022-05-31 08:54:20|138.55|137.15|138.59|137.19|138.72|137.32|138.55|137.15|13
1653987270000|2022-05-31 08:54:30|138.58|137.18|138.52|137.12|138.58|137.18|138.52|137.12|5
1653987280000|2022-05-31 08:54:40|138.53|137.13|138.51|137.11|138.53|137.13|138.51|137.11|3
1653987290000|2022-05-31 08:54:50|138.49|137.09|138.4|137|138.49|137.09|138.4|137|10
1653987300000|2022-05-31 08:55:00|138.39|136.99|138.39|136.99|138.39|136.99|138.38|136.98|3
1653987310000|2022-05-31 08:55:10|138.38|136.98|138.37|136.97|138.38|136.98|138.36|136.96|4
1653987320000|2022-05-31 08:55:20|138.36|136.96|138.31|136.91|138.36|136.96|138.31|136.91|4
1653987330000|2022-05-31 08:55:30|138.3|136.9|138.27|136.87|138.3|136.9|138.27|136.87|4
1653987340000|2022-05-31 08:55:40|138.26|136.86|138.22|136.82|138.26|136.86|138.21|136.81|4
1653987350000|2022-05-31 08:55:50|138.21|136.81|138.17|136.77|138.21|136.81|138.17|136.77|6
1653987360000|2022-05-31 08:56:00|138.16|136.76|138.24|136.84|138.24|136.84|138.16|136.76|3
1653987370000|2022-05-31 08:56:10|138.22|136.82|138.2|136.8|138.22|136.82|138.2|136.8|4
1653987380000|2022-05-31 08:56:20|138.19|136.79|138.11|136.71|138.19|136.79|138.11|136.71|9
1653987390000|2022-05-31 08:56:30|138.12|136.72|138.1|136.7|138.12|136.72|138.09|136.69|5
1653987400000|2022-05-31 08:56:40|138.11|136.71|138.08|136.68|138.11|136.71|138.08|136.68|6
1653987420000|2022-05-31 08:57:00|138.09|136.69|138.08|136.68|138.1|136.7|138.08|136.68|3
1653987440000|2022-05-31 08:57:20|138.1|136.7|138.06|136.66|138.1|136.7|138.06|136.66|6
1653987450000|2022-05-31 08:57:30|138.05|136.65|138.05|136.65|138.05|136.65|138.03|136.63|5
1653987460000|2022-05-31 08:57:40|138.06|136.66|138.07|136.67|138.07|136.67|138.06|136.66|2
1653987470000|2022-05-31 08:57:50|138.06|136.66|138.06|136.66|138.08|136.68|138.06|136.66|4
1653987480000|2022-05-31 08:58:00|138.02|136.62|137.99|136.59|138.02|136.62|137.99|136.59|4
1653987500000|2022-05-31 08:58:20|137.93|136.53|137.9|136.5|137.95|136.55|137.9|136.5|10
1653987510000|2022-05-31 08:58:30|137.89|136.49|137.88|136.48|137.89|136.49|137.85|136.45|7
1653987520000|2022-05-31 08:58:40|137.89|136.49|137.95|136.55|137.96|136.56|137.89|136.49|3
1653987530000|2022-05-31 08:58:50|137.94|136.54|137.9|136.5|137.94|136.54|137.89|136.49|7
1653987540000|2022-05-31 08:59:00|137.93|136.53|137.98|136.58|137.98|136.58|137.93|136.53|3
1653987550000|2022-05-31 08:59:10|137.97|136.57|137.96|136.56|137.97|136.57|137.96|136.56|2
1653987560000|2022-05-31 08:59:20|137.97|136.57|137.96|136.56|137.98|136.58|137.96|136.56|4
1653987570000|2022-05-31 08:59:30|137.93|136.53|137.92|136.52|137.93|136.53|137.92|136.52|2
1653987580000|2022-05-31 08:59:40|137.91|136.51|137.91|136.51|137.91|136.51|137.91|136.51|1
1653987590000|2022-05-31 08:59:50|137.89|136.49|137.91|136.51|137.93|136.53|137.89|136.49|3
1653987600000|2022-05-31 09:00:00|137.89|136.49|137.9|136.5|137.93|136.53|137.89|136.49|3
1653987610000|2022-05-31 09:00:10|137.92|136.52|138|136.6|138|136.6|137.92|136.52|4
1653987620000|2022-05-31 09:00:20|138.01|136.61|138.01|136.61|138.01|136.61|138.01|136.61|1
1653987640000|2022-05-31 09:00:40|138.02|136.62|138.04|136.64|138.04|136.64|138.01|136.61|3
1653987660000|2022-05-31 09:01:00|138.03|136.63|137.99|136.59|138.03|136.63|137.99|136.59|5
1653987670000|2022-05-31 09:01:10|137.98|136.58|138|136.6|138|136.6|137.98|136.58|2
1653987690000|2022-05-31 09:01:30|137.99|136.59|137.99|136.59|138|136.6|137.98|136.58|7
1653987700000|2022-05-31 09:01:40|137.98|136.58|137.99|136.59|137.99|136.59|137.97|136.57|4
1653987710000|2022-05-31 09:01:50|137.98|136.58|137.97|136.57|137.98|136.58|137.97|136.57|2
1653987730000|2022-05-31 09:02:10|137.96|136.56|137.97|136.57|137.97|136.57|137.96|136.56|4
1653987760000|2022-05-31 09:02:40|137.96|136.56|137.96|136.56|137.96|136.56|137.96|136.56|1
1653987790000|2022-05-31 09:03:10|137.95|136.55|137.95|136.55|137.95|136.55|137.95|136.55|1
1653987800000|2022-05-31 09:03:20|137.94|136.54|137.83|136.43|137.94|136.54|137.83|136.43|9
1653987810000|2022-05-31 09:03:30|137.84|136.44|137.88|136.48|137.9|136.5|137.79|136.39|12
1653987820000|2022-05-31 09:03:40|137.87|136.47|137.92|136.52|137.92|136.52|137.85|136.45|12
1653987830000|2022-05-31 09:03:50|137.93|136.53|137.93|136.53|137.93|136.53|137.93|136.53|1
1653987840000|2022-05-31 09:04:00|137.94|136.54|137.95|136.55|137.95|136.55|137.93|136.53|4
1653987850000|2022-05-31 09:04:10|137.93|136.53|137.87|136.47|137.94|136.54|137.86|136.46|8
1653987860000|2022-05-31 09:04:20|137.88|136.48|137.87|136.47|137.88|136.48|137.86|136.46|6
1653987870000|2022-05-31 09:04:30|137.86|136.46|137.86|136.46|137.86|136.46|137.86|136.46|1
1653987880000|2022-05-31 09:04:40|137.85|136.45|137.85|136.45|137.85|136.45|137.85|136.45|1
1653987890000|2022-05-31 09:04:50|137.86|136.46|137.86|136.46|137.87|136.47|137.86|136.46|3
1653987900000|2022-05-31 09:05:00|137.87|136.47|137.86|136.46|137.87|136.47|137.86|136.46|2
1653987910000|2022-05-31 09:05:10|137.88|136.48|137.88|136.48|137.89|136.49|137.88|136.48|3
1653987920000|2022-05-31 09:05:20|137.87|136.47|137.82|136.42|137.87|136.47|137.82|136.42|8
1653987930000|2022-05-31 09:05:30|137.81|136.41|137.74|136.34|137.81|136.41|137.74|136.34|7
1653987940000|2022-05-31 09:05:40|137.77|136.37|137.73|136.33|137.77|136.37|137.73|136.33|4
1653987950000|2022-05-31 09:05:50|137.66|136.26|137.53|136.13|137.66|136.26|137.53|136.13|5
1653987960000|2022-05-31 09:06:00|137.54|136.14|137.39|135.99|137.54|136.14|137.27|135.87|15
1653987970000|2022-05-31 09:06:10|137.37|135.97|137.35|135.95|137.37|135.97|137.34|135.94|6
1653987990000|2022-05-31 09:06:30|137.33|135.93|137.32|135.92|137.34|135.94|137.32|135.92|4
1653988000000|2022-05-31 09:06:40|137.31|135.91|137.31|135.91|137.31|135.91|137.3|135.9|3
1653988010000|2022-05-31 09:06:50|137.32|135.92|137.32|135.92|137.32|135.92|137.32|135.92|1
1653988020000|2022-05-31 09:07:00|137.31|135.91|137.26|135.86|137.32|135.92|137.26|135.86|7
1653988030000|2022-05-31 09:07:10|137.25|135.85|137.29|135.89|137.29|135.89|137.25|135.85|3
1653988040000|2022-05-31 09:07:20|137.28|135.88|137.39|135.99|137.39|135.99|137.28|135.88|5
1653988050000|2022-05-31 09:07:30|137.38|135.98|137.36|135.96|137.39|135.99|137.33|135.93|10
1653988070000|2022-05-31 09:07:50|137.37|135.97|137.37|135.97|137.37|135.97|137.37|135.97|1
1653988090000|2022-05-31 09:08:10|137.39|135.99|137.39|135.99|137.39|135.99|137.39|135.99|1
1653988100000|2022-05-31 09:08:20|137.38|135.98|137.37|135.97|137.38|135.98|137.37|135.97|2
1653988110000|2022-05-31 09:08:30|137.36|135.96|137.35|135.95|137.37|135.97|137.35|135.95|4
1653988120000|2022-05-31 09:08:40|137.34|135.94|137.35|135.95|137.35|135.95|137.34|135.94|2
1653988130000|2022-05-31 09:08:50|137.34|135.94|137.33|135.93|137.34|135.94|137.33|135.93|2
1653988140000|2022-05-31 09:09:00|137.34|135.94|137.34|135.94|137.34|135.94|137.34|135.94|1
1653988150000|2022-05-31 09:09:10|137.33|135.93|137.34|135.94|137.35|135.95|137.33|135.93|4
1653988160000|2022-05-31 09:09:20|137.35|135.95|137.3|135.9|137.35|135.95|137.3|135.9|5
1653988170000|2022-05-31 09:09:30|137.29|135.89|137.29|135.89|137.3|135.9|137.29|135.89|3
1653988180000|2022-05-31 09:09:40|137.28|135.88|137.29|135.89|137.29|135.89|137.28|135.88|2
1653988190000|2022-05-31 09:09:50|137.28|135.88|137.26|135.86|137.28|135.88|137.25|135.85|6
1653988200000|2022-05-31 09:10:00|137.25|135.85|137.21|135.81|137.26|135.86|137.19|135.79|9
1653988210000|2022-05-31 09:10:10|137.2|135.8|137.21|135.81|137.27|135.87|137.2|135.8|15
1653988220000|2022-05-31 09:10:20|137.19|135.79|137.15|135.75|137.2|135.8|137.13|135.73|9
1653988230000|2022-05-31 09:10:30|137.14|135.74|136.99|135.59|137.14|135.74|136.99|135.59|12
1653988240000|2022-05-31 09:10:40|137|135.6|136.99|135.59|137|135.6|136.98|135.58|4
1653988250000|2022-05-31 09:10:50|136.97|135.57|136.99|135.59|136.99|135.59|136.94|135.54|7
1653988260000|2022-05-31 09:11:00|137|135.6|136.96|135.56|137|135.6|136.96|135.56|3
1653988270000|2022-05-31 09:11:10|136.95|135.55|136.9|135.5|136.95|135.55|136.89|135.49|9
1653988280000|2022-05-31 09:11:20|136.89|135.49|136.88|135.48|136.89|135.49|136.88|135.48|2
1653988290000|2022-05-31 09:11:30|136.9|135.5|136.95|135.55|136.97|135.57|136.89|135.49|9
1653988300000|2022-05-31 09:11:40|136.96|135.56|137|135.6|137|135.6|136.96|135.56|4
1653988310000|2022-05-31 09:11:50|137.01|135.61|136.91|135.51|137.01|135.61|136.91|135.51|6
1653988320000|2022-05-31 09:12:00|136.9|135.5|136.99|135.59|137|135.6|136.9|135.5|4
1653988330000|2022-05-31 09:12:10|137|135.6|137.06|135.66|137.06|135.66|137|135.6|4
1653988340000|2022-05-31 09:12:20|137.07|135.67|137.1|135.7|137.1|135.7|137.07|135.67|3
1653988350000|2022-05-31 09:12:30|137.09|135.69|137.08|135.68|137.09|135.69|137.07|135.67|4
1653988360000|2022-05-31 09:12:40|137.09|135.69|137.1|135.7|137.1|135.7|137.09|135.69|2
1653988370000|2022-05-31 09:12:50|137.09|135.69|137.1|135.7|137.1|135.7|137.09|135.69|2
1653988380000|2022-05-31 09:13:00|137.09|135.69|137.26|135.86|137.26|135.86|137.09|135.69|8
1653988390000|2022-05-31 09:13:10|137.28|135.88|137.29|135.89|137.29|135.89|137.28|135.88|2
1653988400000|2022-05-31 09:13:20|137.28|135.88|137.29|135.89|137.29|135.89|137.28|135.88|4
1653988420000|2022-05-31 09:13:40|137.31|135.91|137.31|135.91|137.31|135.91|137.31|135.91|1
1653988430000|2022-05-31 09:13:50|137.3|135.9|137.3|135.9|137.31|135.91|137.3|135.9|3
1653988440000|2022-05-31 09:14:00|137.31|135.91|137.35|135.95|137.37|135.97|137.3|135.9|10
1653988450000|2022-05-31 09:14:10|137.34|135.94|137.36|135.96|137.36|135.96|137.34|135.94|3
1653988460000|2022-05-31 09:14:20|137.37|135.97|137.38|135.98|137.38|135.98|137.37|135.97|2
1653988470000|2022-05-31 09:14:30|137.37|135.97|137.37|135.97|137.39|135.99|137.37|135.97|7
1653988480000|2022-05-31 09:14:40|137.35|135.95|137.37|135.97|137.37|135.97|137.35|135.95|3
1653988500000|2022-05-31 09:15:00|137.38|135.98|137.31|135.91|137.38|135.98|137.31|135.91|6
1653988510000|2022-05-31 09:15:10|137.32|135.92|137.31|135.91|137.32|135.92|137.31|135.91|4
1653988520000|2022-05-31 09:15:20|137.3|135.9|137.29|135.89|137.32|135.92|137.29|135.89|6
1653988530000|2022-05-31 09:15:30|137.3|135.9|137.32|135.92|137.34|135.94|137.3|135.9|6
1653988540000|2022-05-31 09:15:40|137.34|135.94|137.35|135.95|137.36|135.96|137.34|135.94|6
1653988550000|2022-05-31 09:15:50|137.34|135.94|137.32|135.92|137.34|135.94|137.32|135.92|3
1653988560000|2022-05-31 09:16:00|137.33|135.93|137.3|135.9|137.34|135.94|137.3|135.9|6
1653988570000|2022-05-31 09:16:10|137.29|135.89|137.29|135.89|137.29|135.89|137.29|135.89|1
1653988580000|2022-05-31 09:16:20|137.3|135.9|137.32|135.92|137.32|135.92|137.3|135.9|3
1653988590000|2022-05-31 09:16:30|137.36|135.96|137.36|135.96|137.36|135.96|137.36|135.96|1
1653988600000|2022-05-31 09:16:40|137.35|135.95|137.27|135.87|137.36|135.96|137.27|135.87|9
1653988610000|2022-05-31 09:16:50|137.3|135.9|137.3|135.9|137.31|135.91|137.3|135.9|3
1653988620000|2022-05-31 09:17:00|137.29|135.89|137.31|135.91|137.32|135.92|137.29|135.89|7
1653988630000|2022-05-31 09:17:10|137.3|135.9|137.27|135.87|137.31|135.91|137.27|135.87|7
1653988640000|2022-05-31 09:17:20|137.25|135.85|137.11|135.71|137.25|135.85|137.11|135.71|14
1653988650000|2022-05-31 09:17:30|137.12|135.72|137.11|135.71|137.12|135.72|137.11|135.71|2
1653988660000|2022-05-31 09:17:40|137.12|135.72|137.12|135.72|137.12|135.72|137.1|135.7|4
1653988670000|2022-05-31 09:17:50|137.15|135.75|137.19|135.79|137.19|135.79|137.15|135.75|2
1653988680000|2022-05-31 09:18:00|137.21|135.81|137.19|135.79|137.21|135.81|137.19|135.79|3
1653988690000|2022-05-31 09:18:10|137.17|135.77|137.09|135.69|137.17|135.77|137.08|135.68|8
1653988700000|2022-05-31 09:18:20|137.08|135.68|136.96|135.56|137.08|135.68|136.96|135.56|10
1653988710000|2022-05-31 09:18:30|136.91|135.51|136.91|135.51|136.93|135.53|136.91|135.51|5
1653988720000|2022-05-31 09:18:40|136.93|135.53|137.05|135.65|137.05|135.65|136.93|135.53|10
1653988730000|2022-05-31 09:18:50|137.04|135.64|136.96|135.56|137.04|135.64|136.96|135.56|9
1653988740000|2022-05-31 09:19:00|136.97|135.57|136.98|135.58|136.98|135.58|136.96|135.56|4
1653988750000|2022-05-31 09:19:10|136.99|135.59|136.99|135.59|137.01|135.61|136.99|135.59|5
1653988760000|2022-05-31 09:19:20|137|135.6|137|135.6|137.05|135.65|137|135.6|8
1653988770000|2022-05-31 09:19:30|137.01|135.61|137|135.6|137.02|135.62|137|135.6|6
1653988780000|2022-05-31 09:19:40|136.99|135.59|137.01|135.61|137.01|135.61|136.99|135.59|4
1653988790000|2022-05-31 09:19:50|137|135.6|137|135.6|137|135.6|137|135.6|1
1653988800000|2022-05-31 09:20:00|137.01|135.61|137.06|135.66|137.07|135.67|137.01|135.61|5
1653988810000|2022-05-31 09:20:10|137.03|135.63|136.99|135.59|137.03|135.63|136.99|135.59|3
1653988820000|2022-05-31 09:20:20|137|135.6|137|135.6|137|135.6|137|135.6|1
1653988830000|2022-05-31 09:20:30|136.99|135.59|136.97|135.57|136.99|135.59|136.97|135.57|3
1653988840000|2022-05-31 09:20:40|136.95|135.55|136.97|135.57|136.97|135.57|136.92|135.52|6
1653988850000|2022-05-31 09:20:50|136.99|135.59|136.99|135.59|136.99|135.59|136.98|135.58|3
1653988860000|2022-05-31 09:21:00|137|135.6|137|135.6|137|135.6|136.99|135.59|3
1653988870000|2022-05-31 09:21:10|136.99|135.59|137.1|135.7|137.1|135.7|136.99|135.59|6
1653988890000|2022-05-31 09:21:30|137.14|135.74|137.17|135.77|137.17|135.77|137.14|135.74|3
1653988900000|2022-05-31 09:21:40|137.18|135.78|137.25|135.85|137.28|135.88|137.18|135.78|3
1653988910000|2022-05-31 09:21:50|137.26|135.86|137.21|135.81|137.3|135.9|137.2|135.8|8
1653988920000|2022-05-31 09:22:00|137.22|135.82|137.22|135.82|137.22|135.82|137.22|135.82|1
1653988930000|2022-05-31 09:22:10|137.24|135.84|137.26|135.86|137.26|135.86|137.24|135.84|2
1653988940000|2022-05-31 09:22:20|137.27|135.87|137.3|135.9|137.3|135.9|137.26|135.86|4
1653988950000|2022-05-31 09:22:30|137.29|135.89|137.29|135.89|137.29|135.89|137.27|135.87|4
1653988960000|2022-05-31 09:22:40|137.28|135.88|137.29|135.89|137.29|135.89|137.26|135.86|5
1653988970000|2022-05-31 09:22:50|137.24|135.84|137.14|135.74|137.24|135.84|137.14|135.74|8
1653988980000|2022-05-31 09:23:00|137.13|135.73|137.18|135.78|137.18|135.78|137.11|135.71|8
1653988990000|2022-05-31 09:23:10|137.17|135.77|137.12|135.72|137.19|135.79|137.12|135.72|5
1653989000000|2022-05-31 09:23:20|137.13|135.73|137.04|135.64|137.13|135.73|137.04|135.64|9
1653989010000|2022-05-31 09:23:30|137.03|135.63|137.03|135.63|137.06|135.66|137.02|135.62|7
1653989020000|2022-05-31 09:23:40|137.02|135.62|137.03|135.63|137.03|135.63|137.02|135.62|2
1653989030000|2022-05-31 09:23:50|137.02|135.62|137.03|135.63|137.03|135.63|137.02|135.62|2
1653989040000|2022-05-31 09:24:00|137.01|135.61|137.11|135.71|137.11|135.71|137.01|135.61|5
1653989050000|2022-05-31 09:24:10|137.1|135.7|136.87|135.47|137.1|135.7|136.87|135.47|14
1653989060000|2022-05-31 09:24:20|136.86|135.46|136.91|135.51|136.92|135.52|136.86|135.46|5
1653989090000|2022-05-31 09:24:50|136.92|135.52|136.92|135.52|136.92|135.52|136.92|135.52|1
1653989100000|2022-05-31 09:25:00|136.91|135.51|136.92|135.52|136.92|135.52|136.91|135.51|2
1653989110000|2022-05-31 09:25:10|136.97|135.57|137.06|135.66|137.06|135.66|136.97|135.57|5
1653989120000|2022-05-31 09:25:20|137.01|135.61|136.97|135.57|137.01|135.61|136.94|135.54|11
1653989130000|2022-05-31 09:25:30|136.95|135.55|136.99|135.59|136.99|135.59|136.9|135.5|8
1653989140000|2022-05-31 09:25:40|137|135.6|136.96|135.56|137.01|135.61|136.94|135.54|9
1653989150000|2022-05-31 09:25:50|136.95|135.55|136.91|135.51|136.95|135.55|136.91|135.51|7
1653989160000|2022-05-31 09:26:00|136.95|135.55|136.96|135.56|136.99|135.59|136.95|135.55|11
1653989180000|2022-05-31 09:26:20|136.98|135.58|136.99|135.59|136.99|135.59|136.98|135.58|2
1653989190000|2022-05-31 09:26:30|136.98|135.58|137.06|135.66|137.06|135.66|136.97|135.57|7
1653989200000|2022-05-31 09:26:40|137.08|135.68|137.2|135.8|137.2|135.8|137.08|135.68|11
1653989220000|2022-05-31 09:27:00|137.23|135.83|137.26|135.86|137.27|135.87|137.23|135.83|6
1653989230000|2022-05-31 09:27:10|137.28|135.88|137.27|135.87|137.28|135.88|137.27|135.87|2
1653989240000|2022-05-31 09:27:20|137.29|135.89|137.29|135.89|137.29|135.89|137.29|135.89|1
1653989260000|2022-05-31 09:27:40|137.3|135.9|137.33|135.93|137.33|135.93|137.3|135.9|2
1653989270000|2022-05-31 09:27:50|137.37|135.97|137.31|135.91|137.37|135.97|137.3|135.9|6
1653989290000|2022-05-31 09:28:10|137.32|135.92|137.31|135.91|137.32|135.92|137.31|135.91|2
1653989300000|2022-05-31 09:28:20|137.32|135.92|137.21|135.81|137.32|135.92|137.21|135.81|7
1653989310000|2022-05-31 09:28:30|137.22|135.82|137.26|135.86|137.26|135.86|137.21|135.81|4
1653989320000|2022-05-31 09:28:40|137.27|135.87|137.37|135.97|137.37|135.97|137.27|135.87|3
1653989340000|2022-05-31 09:29:00|137.36|135.96|137.32|135.92|137.36|135.96|137.32|135.92|4
1653989350000|2022-05-31 09:29:10|137.31|135.91|137.29|135.89|137.31|135.91|137.28|135.88|5
1653989370000|2022-05-31 09:29:30|137.26|135.86|137.31|135.91|137.31|135.91|137.25|135.85|5
1653989380000|2022-05-31 09:29:40|137.32|135.92|137.31|135.91|137.32|135.92|137.31|135.91|2
1653989400000|2022-05-31 09:30:00|137.3|135.9|137.28|135.88|137.3|135.9|137.28|135.88|3
1653989410000|2022-05-31 09:30:10|137.27|135.87|137.2|135.8|137.27|135.87|137.19|135.79|10
1653989420000|2022-05-31 09:30:20|137.21|135.81|137.28|135.88|137.28|135.88|137.21|135.81|5
1653989430000|2022-05-31 09:30:30|137.29|135.89|137.35|135.95|137.36|135.96|137.28|135.88|5
1653989440000|2022-05-31 09:30:40|137.36|135.96|137.37|135.97|137.39|135.99|137.35|135.95|5
1653989450000|2022-05-31 09:30:50|137.38|135.98|137.32|135.92|137.38|135.98|137.32|135.92|5
1653989460000|2022-05-31 09:31:00|137.37|135.97|137.34|135.94|137.37|135.97|137.34|135.94|3
1653989470000|2022-05-31 09:31:10|137.35|135.95|137.34|135.94|137.35|135.95|137.34|135.94|2
1653989480000|2022-05-31 09:31:20|137.39|135.99|137.39|135.99|137.39|135.99|137.39|135.99|1
1653989510000|2022-05-31 09:31:50|137.4|136|137.4|136|137.4|136|137.4|136|1
1653989520000|2022-05-31 09:32:00|137.39|135.99|137.38|135.98|137.39|135.99|137.38|135.98|2
1653989530000|2022-05-31 09:32:10|137.37|135.97|137.28|135.88|137.37|135.97|137.28|135.88|8
1653989540000|2022-05-31 09:32:20|137.29|135.89|137.29|135.89|137.29|135.89|137.29|135.89|1
1653989550000|2022-05-31 09:32:30|137.28|135.88|137.3|135.9|137.3|135.9|137.28|135.88|2
1653989570000|2022-05-31 09:32:50|137.29|135.89|137.31|135.91|137.32|135.92|137.29|135.89|4
1653989580000|2022-05-31 09:33:00|137.32|135.92|137.31|135.91|137.33|135.93|137.31|135.91|4
1653989590000|2022-05-31 09:33:10|137.32|135.92|137.29|135.89|137.32|135.92|137.29|135.89|4
1653989600000|2022-05-31 09:33:20|137.31|135.91|137.29|135.89|137.31|135.91|137.29|135.89|7
1653989610000|2022-05-31 09:33:30|137.28|135.88|137.28|135.88|137.28|135.88|137.28|135.88|1
1653989620000|2022-05-31 09:33:40|137.27|135.87|137.27|135.87|137.27|135.87|137.27|135.87|1
1653989630000|2022-05-31 09:33:50|137.28|135.88|137.2|135.8|137.28|135.88|137.2|135.8|5
1653989640000|2022-05-31 09:34:00|137.19|135.79|137.21|135.81|137.21|135.81|137.19|135.79|4
1653989650000|2022-05-31 09:34:10|137.2|135.8|137.19|135.79|137.2|135.8|137.19|135.79|4
1653989660000|2022-05-31 09:34:20|137.18|135.78|137.09|135.69|137.18|135.78|137.09|135.69|7
1653989670000|2022-05-31 09:34:30|137.1|135.7|137.07|135.67|137.1|135.7|137.07|135.67|4
1653989690000|2022-05-31 09:34:50|137.08|135.68|137.1|135.7|137.1|135.7|137.08|135.68|2
1653989700000|2022-05-31 09:35:00|137.09|135.69|137.07|135.67|137.09|135.69|137.07|135.67|5
1653989710000|2022-05-31 09:35:10|137.06|135.66|137.06|135.66|137.07|135.67|137.06|135.66|3
1653989720000|2022-05-31 09:35:20|137.07|135.67|137.01|135.61|137.07|135.67|137.01|135.61|3
1653989730000|2022-05-31 09:35:30|137|135.6|136.9|135.5|137|135.6|136.9|135.5|12
1653989740000|2022-05-31 09:35:40|136.89|135.49|136.88|135.48|136.89|135.49|136.88|135.48|2
1653989750000|2022-05-31 09:35:50|136.87|135.47|136.87|135.47|136.88|135.48|136.87|135.47|3
1653989760000|2022-05-31 09:36:00|136.86|135.46|136.86|135.46|136.86|135.46|136.86|135.46|1
1653989770000|2022-05-31 09:36:10|136.87|135.47|136.93|135.53|136.95|135.55|136.86|135.46|9
1653989780000|2022-05-31 09:36:20|136.92|135.52|136.81|135.41|136.92|135.52|136.81|135.41|11
1653989790000|2022-05-31 09:36:30|136.77|135.37|136.48|135.08|136.77|135.37|136.48|135.08|16
1653989800000|2022-05-31 09:36:40|136.43|135.03|135.98|134.58|136.43|135.03|135.98|134.58|13
1653989810000|2022-05-31 09:36:50|135.97|134.57|135.86|134.46|136.11|134.71|135.86|134.46|22
1653989820000|2022-05-31 09:37:00|135.85|134.45|135.45|134.05|135.85|134.45|135.45|134.05|20
1653989830000|2022-05-31 09:37:10|135.44|134.04|135.49|134.09|135.54|134.14|135.44|134.04|12
1653989840000|2022-05-31 09:37:20|135.5|134.1|135.5|134.1|135.51|134.11|135.49|134.09|7
1653989850000|2022-05-31 09:37:30|135.49|134.09|135.5|134.1|135.52|134.12|135.49|134.09|7
1653989860000|2022-05-31 09:37:40|135.49|134.09|135.54|134.14|135.54|134.14|135.49|134.09|8
1653989870000|2022-05-31 09:37:50|135.56|134.16|135.66|134.26|135.66|134.26|135.56|134.16|7
1653989880000|2022-05-31 09:38:00|135.65|134.25|135.61|134.21|135.65|134.25|135.58|134.18|13
1653989890000|2022-05-31 09:38:10|135.63|134.23|135.63|134.23|135.63|134.23|135.6|134.2|8
1653989900000|2022-05-31 09:38:20|135.64|134.24|135.58|134.18|135.64|134.24|135.57|134.17|8
1653989910000|2022-05-31 09:38:30|135.56|134.16|135.58|134.18|135.59|134.19|135.56|134.16|3
1653989920000|2022-05-31 09:38:40|135.53|134.13|135.48|134.08|135.53|134.13|135.46|134.06|13
1653989930000|2022-05-31 09:38:50|135.47|134.07|135|133.6|135.47|134.07|135|133.6|14
1653989940000|2022-05-31 09:39:00|134.99|133.59|135.14|133.74|135.14|133.74|134.99|133.59|12
1653989950000|2022-05-31 09:39:10|135.16|133.76|135.27|133.87|135.3|133.9|135.16|133.76|11
1653989960000|2022-05-31 09:39:20|135.23|133.83|135.19|133.79|135.23|133.83|135.17|133.77|9
1653989970000|2022-05-31 09:39:30|135.17|133.77|135.2|133.8|135.24|133.84|135.17|133.77|9
1653989980000|2022-05-31 09:39:40|135.19|133.79|135.23|133.83|135.23|133.83|135.17|133.77|4
1653989990000|2022-05-31 09:39:50|135.24|133.84|135.21|133.81|135.3|133.9|135.21|133.81|5
1653990000000|2022-05-31 09:40:00|135.17|133.77|135.18|133.78|135.18|133.78|135.11|133.71|9
1653990010000|2022-05-31 09:40:10|135.17|133.77|135.18|133.78|135.24|133.84|135.16|133.76|9
1653990020000|2022-05-31 09:40:20|135.2|133.8|135.2|133.8|135.22|133.82|135.18|133.78|5
1653990030000|2022-05-31 09:40:30|135.19|133.79|135.2|133.8|135.21|133.81|135.18|133.78|7
1653990040000|2022-05-31 09:40:40|135.19|133.79|135.25|133.85|135.26|133.86|135.18|133.78|12
1653990050000|2022-05-31 09:40:50|135.24|133.84|135.2|133.8|135.24|133.84|135.2|133.8|4
1653990060000|2022-05-31 09:41:00|135.21|133.81|135.25|133.85|135.25|133.85|135.21|133.81|3
1653990080000|2022-05-31 09:41:20|135.24|133.84|135.26|133.86|135.26|133.86|135.2|133.8|7
1653990090000|2022-05-31 09:41:30|135.28|133.88|135.27|133.87|135.28|133.88|135.27|133.87|2
1653990100000|2022-05-31 09:41:40|135.34|133.94|135.38|133.98|135.38|133.98|135.34|133.94|4
1653990110000|2022-05-31 09:41:50|135.4|134|135.43|134.03|135.43|134.03|135.4|134|3
1653990120000|2022-05-31 09:42:00|135.44|134.04|135.45|134.05|135.45|134.05|135.44|134.04|4
1653990130000|2022-05-31 09:42:10|135.44|134.04|135.4|134|135.44|134.04|135.4|134|4
1653990150000|2022-05-31 09:42:30|135.39|133.99|135.41|134.01|135.42|134.02|135.39|133.99|4
1653990160000|2022-05-31 09:42:40|135.4|134|135.45|134.05|135.45|134.05|135.39|133.99|8
1653990170000|2022-05-31 09:42:50|135.46|134.06|135.65|134.25|135.67|134.27|135.46|134.06|10
1653990180000|2022-05-31 09:43:00|135.64|134.24|135.65|134.25|135.67|134.27|135.62|134.22|8
1653990190000|2022-05-31 09:43:10|135.64|134.24|135.66|134.26|135.67|134.27|135.64|134.24|4
1653990200000|2022-05-31 09:43:20|135.7|134.3|135.64|134.24|135.7|134.3|135.64|134.24|7
1653990210000|2022-05-31 09:43:30|135.62|134.22|135.59|134.19|135.65|134.25|135.59|134.19|14
1653990230000|2022-05-31 09:43:50|135.58|134.18|135.49|134.09|135.58|134.18|135.49|134.09|4
1653990240000|2022-05-31 09:44:00|135.48|134.08|135.47|134.07|135.48|134.08|135.43|134.03|7
1653990250000|2022-05-31 09:44:10|135.45|134.05|135.53|134.13|135.53|134.13|135.45|134.05|15
1653990260000|2022-05-31 09:44:20|135.54|134.14|135.54|134.14|135.54|134.14|135.54|134.14|1
1653990270000|2022-05-31 09:44:30|135.53|134.13|135.4|134|135.53|134.13|135.4|134|9
1653990280000|2022-05-31 09:44:40|135.39|133.99|135.28|133.88|135.4|134|135.28|133.88|8
1653990290000|2022-05-31 09:44:50|135.29|133.89|135.28|133.88|135.29|133.89|135.28|133.88|2
1653990300000|2022-05-31 09:45:00|135.29|133.89|135.25|133.85|135.3|133.9|135.22|133.82|11
1653990310000|2022-05-31 09:45:10|135.28|133.88|135.37|133.97|135.4|134|135.27|133.87|13
1653990320000|2022-05-31 09:45:20|135.35|133.95|135.31|133.91|135.35|133.95|135.28|133.88|8
1653990330000|2022-05-31 09:45:30|135.3|133.9|135.37|133.97|135.37|133.97|135.3|133.9|7
1653990350000|2022-05-31 09:45:50|135.39|133.99|135.46|134.06|135.46|134.06|135.39|133.99|4
1653990360000|2022-05-31 09:46:00|135.47|134.07|135.47|134.07|135.47|134.07|135.46|134.06|3
1653990380000|2022-05-31 09:46:20|135.51|134.11|135.67|134.27|135.67|134.27|135.51|134.11|10
1653990390000|2022-05-31 09:46:30|135.68|134.28|135.72|134.32|135.72|134.32|135.68|134.28|4
1653990400000|2022-05-31 09:46:40|135.67|134.27|135.71|134.31|135.71|134.31|135.67|134.27|10
1653990410000|2022-05-31 09:46:50|135.72|134.32|135.74|134.34|135.76|134.36|135.72|134.32|7
1653990420000|2022-05-31 09:47:00|135.73|134.33|135.74|134.34|135.74|134.34|135.73|134.33|2
1653990430000|2022-05-31 09:47:10|135.75|134.35|135.75|134.35|135.77|134.37|135.74|134.34|8
1653990440000|2022-05-31 09:47:20|135.74|134.34|135.7|134.3|135.75|134.35|135.69|134.29|8
1653990450000|2022-05-31 09:47:30|135.69|134.29|135.7|134.3|135.7|134.3|135.69|134.29|2
1653990460000|2022-05-31 09:47:40|135.69|134.29|135.7|134.3|135.7|134.3|135.69|134.29|2
1653990470000|2022-05-31 09:47:50|135.68|134.28|135.71|134.31|135.71|134.31|135.68|134.28|3
1653990480000|2022-05-31 09:48:00|135.72|134.32|135.72|134.32|135.72|134.32|135.72|134.32|1
1653990510000|2022-05-31 09:48:30|135.73|134.33|135.77|134.37|135.77|134.37|135.73|134.33|5
1653990530000|2022-05-31 09:48:50|135.76|134.36|135.71|134.31|135.76|134.36|135.7|134.3|7
1653990540000|2022-05-31 09:49:00|135.72|134.32|135.72|134.32|135.72|134.32|135.72|134.32|1
1653990550000|2022-05-31 09:49:10|135.73|134.33|135.77|134.37|135.77|134.37|135.73|134.33|3
1653990630000|2022-05-31 09:50:30|135.8|134.4|136.15|134.75|136.15|134.75|135.8|134.4|9
1653990640000|2022-05-31 09:50:40|136.18|134.78|136.08|134.68|136.19|134.79|136.08|134.68|6
1653990650000|2022-05-31 09:50:50|136.06|134.66|136|134.6|136.08|134.68|136|134.6|6
1653990660000|2022-05-31 09:51:00|135.99|134.59|135.98|134.58|135.99|134.59|135.97|134.57|5
1653990680000|2022-05-31 09:51:20|135.99|134.59|135.99|134.59|136|134.6|135.99|134.59|3
1653990690000|2022-05-31 09:51:30|136.01|134.61|135.99|134.59|136.01|134.61|135.99|134.59|2
1653990710000|2022-05-31 09:51:50|135.98|134.58|135.99|134.59|135.99|134.59|135.98|134.58|2
1653990720000|2022-05-31 09:52:00|135.98|134.58|135.98|134.58|135.98|134.58|135.97|134.57|3
1653990740000|2022-05-31 09:52:20|135.99|134.59|135.99|134.59|135.99|134.59|135.98|134.58|3
1653990760000|2022-05-31 09:52:40|136|134.6|136.05|134.65|136.05|134.65|136|134.6|4
1653990790000|2022-05-31 09:53:10|136.06|134.66|136.06|134.66|136.06|134.66|136.06|134.66|1
1653990800000|2022-05-31 09:53:20|136.07|134.67|136.07|134.67|136.07|134.67|136.07|134.67|1
1653990810000|2022-05-31 09:53:30|136.05|134.65|135.99|134.59|136.06|134.66|135.99|134.59|5
1653990820000|2022-05-31 09:53:40|136|134.6|136.04|134.64|136.05|134.65|136|134.6|5
1653990830000|2022-05-31 09:53:50|136.03|134.63|136|134.6|136.03|134.63|135.99|134.59|4
1653990840000|2022-05-31 09:54:00|136.01|134.61|136.03|134.63|136.04|134.64|136|134.6|5
1653990850000|2022-05-31 09:54:10|135.99|134.59|135.99|134.59|136|134.6|135.99|134.59|3
1653990860000|2022-05-31 09:54:20|136|134.6|136|134.6|136|134.6|136|134.6|1
1653990870000|2022-05-31 09:54:30|136.01|134.61|135.99|134.59|136.01|134.61|135.99|134.59|2
1653990880000|2022-05-31 09:54:40|136|134.6|136|134.6|136|134.6|136|134.6|1
1653990900000|2022-05-31 09:55:00|136.01|134.61|135.98|134.58|136.01|134.61|135.98|134.58|4
1653991000000|2022-05-31 09:56:40|135.97|134.57|135.98|134.58|135.98|134.58|135.97|134.57|2
1653991010000|2022-05-31 09:56:50|135.97|134.57|135.97|134.57|135.97|134.57|135.97|134.57|1
1653991030000|2022-05-31 09:57:10|135.96|134.56|135.96|134.56|135.96|134.56|135.96|134.56|1
1653991040000|2022-05-31 09:57:20|135.95|134.55|135.91|134.51|135.96|134.56|135.91|134.51|7
1653991050000|2022-05-31 09:57:30|135.9|134.5|135.89|134.49|135.9|134.5|135.89|134.49|2
1653991060000|2022-05-31 09:57:40|135.88|134.48|135.8|134.4|135.89|134.49|135.8|134.4|6
1653991070000|2022-05-31 09:57:50|135.79|134.39|135.9|134.5|135.9|134.5|135.76|134.36|13
1653991080000|2022-05-31 09:58:00|135.95|134.55|135.97|134.57|135.97|134.57|135.94|134.54|7
1653991090000|2022-05-31 09:58:10|135.98|134.58|136.06|134.66|136.06|134.66|135.97|134.57|9
1653991100000|2022-05-31 09:58:20|136.07|134.67|136.31|134.91|136.32|134.92|136.06|134.66|13
1653991110000|2022-05-31 09:58:30|136.3|134.9|136.3|134.9|136.31|134.91|136.28|134.88|8
1653991120000|2022-05-31 09:58:40|136.29|134.89|136.29|134.89|136.3|134.9|136.29|134.89|3
1653991150000|2022-05-31 09:59:10|136.3|134.9|136.3|134.9|136.31|134.91|136.3|134.9|3
1653991170000|2022-05-31 09:59:30|136.29|134.89|136.28|134.88|136.3|134.9|136.28|134.88|4
1653991180000|2022-05-31 09:59:40|136.27|134.87|136.27|134.87|136.27|134.87|136.27|134.87|1
1653991190000|2022-05-31 09:59:50|136.23|134.83|136.19|134.79|136.24|134.84|136.19|134.79|7
1653991200000|2022-05-31 10:00:00|136.2|134.8|136.26|134.86|136.26|134.86|136.2|134.8|3
1653991210000|2022-05-31 10:00:10|136.27|134.87|136.26|134.86|136.3|134.9|136.26|134.86|3
1653991220000|2022-05-31 10:00:20|136.25|134.85|136.25|134.85|136.25|134.85|136.25|134.85|1
1653991230000|2022-05-31 10:00:30|136.27|134.87|136.36|134.96|136.36|134.96|136.27|134.87|4
1653991250000|2022-05-31 10:00:50|136.37|134.97|136.46|135.06|136.46|135.06|136.37|134.97|4
1653991260000|2022-05-31 10:01:00|136.47|135.07|136.49|135.09|136.5|135.1|136.47|135.07|4
1653991270000|2022-05-31 10:01:10|136.48|135.08|136.48|135.08|136.48|135.08|136.48|135.08|1
1653991280000|2022-05-31 10:01:20|136.49|135.09|136.53|135.13|136.53|135.13|136.49|135.09|2
1653991300000|2022-05-31 10:01:40|136.52|135.12|136.49|135.09|136.52|135.12|136.49|135.09|9
1653991310000|2022-05-31 10:01:50|136.5|135.1|136.52|135.12|136.55|135.15|136.5|135.1|6
1653991320000|2022-05-31 10:02:00|136.49|135.09|136.49|135.09|136.51|135.11|136.49|135.09|4
1653991340000|2022-05-31 10:02:20|136.52|135.12|136.52|135.12|136.52|135.12|136.52|135.12|1
1653991360000|2022-05-31 10:02:40|136.5|135.1|136.47|135.07|136.5|135.1|136.47|135.07|5
1653991370000|2022-05-31 10:02:50|136.49|135.09|136.5|135.1|136.51|135.11|136.49|135.09|4
1653991380000|2022-05-31 10:03:00|136.49|135.09|136.49|135.09|136.5|135.1|136.48|135.08|5
1653991390000|2022-05-31 10:03:10|136.51|135.11|136.52|135.12|136.52|135.12|136.51|135.11|2
1653991400000|2022-05-31 10:03:20|136.51|135.11|136.51|135.11|136.51|135.11|136.49|135.09|4
1653991410000|2022-05-31 10:03:30|136.5|135.1|136.5|135.1|136.51|135.11|136.49|135.09|5
1653991420000|2022-05-31 10:03:40|136.49|135.09|136.48|135.08|136.49|135.09|136.47|135.07|4
1653991430000|2022-05-31 10:03:50|136.47|135.07|136.39|134.99|136.47|135.07|136.39|134.99|3
1653991440000|2022-05-31 10:04:00|136.34|134.94|136.28|134.88|136.34|134.94|136.27|134.87|9
1653991450000|2022-05-31 10:04:10|136.27|134.87|136.25|134.85|136.27|134.87|136.25|134.85|5
1653991460000|2022-05-31 10:04:20|136.26|134.86|136.27|134.87|136.27|134.87|136.26|134.86|2
1653991470000|2022-05-31 10:04:30|136.26|134.86|136.19|134.79|136.26|134.86|136.19|134.79|4
1653991480000|2022-05-31 10:04:40|136.18|134.78|136.17|134.77|136.18|134.78|136.17|134.77|4
1653991500000|2022-05-31 10:05:00|136.16|134.76|136.16|134.76|136.16|134.76|136.16|134.76|1
1653991510000|2022-05-31 10:05:10|136.17|134.77|136.17|134.77|136.17|134.77|136.17|134.77|1
1653991530000|2022-05-31 10:05:30|136.16|134.76|136.02|134.62|136.16|134.76|136.02|134.62|11
1653991540000|2022-05-31 10:05:40|136|134.6|135.99|134.59|136.01|134.61|135.99|134.59|4
1653991550000|2022-05-31 10:05:50|135.98|134.58|135.97|134.57|135.98|134.58|135.97|134.57|2
1653991560000|2022-05-31 10:06:00|135.98|134.58|136.06|134.66|136.07|134.67|135.98|134.58|7
1653991580000|2022-05-31 10:06:20|136.07|134.67|135.98|134.58|136.07|134.67|135.98|134.58|6
1653991600000|2022-05-31 10:06:40|135.99|134.59|135.99|134.59|135.99|134.59|135.99|134.59|1
1653991620000|2022-05-31 10:07:00|135.98|134.58|135.98|134.58|135.99|134.59|135.97|134.57|5
1653991640000|2022-05-31 10:07:20|135.97|134.57|136.05|134.65|136.05|134.65|135.97|134.57|6
1653991650000|2022-05-31 10:07:30|136.04|134.64|136.05|134.65|136.05|134.65|136.04|134.64|2
1653991700000|2022-05-31 10:08:20|136.1|134.7|136.15|134.75|136.15|134.75|136.1|134.7|4
1653991710000|2022-05-31 10:08:30|136.16|134.76|136.23|134.83|136.23|134.83|136.15|134.75|6
1653991720000|2022-05-31 10:08:40|136.24|134.84|136.34|134.94|136.34|134.94|136.24|134.84|3
1653991730000|2022-05-31 10:08:50|136.33|134.93|136.32|134.92|136.33|134.93|136.26|134.86|5
1653991740000|2022-05-31 10:09:00|136.29|134.89|136.33|134.93|136.33|134.93|136.29|134.89|3
1653991760000|2022-05-31 10:09:20|136.34|134.94|136.39|134.99|136.41|135.01|136.34|134.94|10
1653991770000|2022-05-31 10:09:30|136.38|134.98|136.39|134.99|136.39|134.99|136.38|134.98|2
1653991780000|2022-05-31 10:09:40|136.38|134.98|136.36|134.96|136.38|134.98|136.34|134.94|6
1653991790000|2022-05-31 10:09:50|136.34|134.94|136.37|134.97|136.38|134.98|136.31|134.91|7
1653991800000|2022-05-31 10:10:00|136.36|134.96|136.36|134.96|136.36|134.96|136.36|134.96|1
1653991810000|2022-05-31 10:10:10|136.37|134.97|136.37|134.97|136.37|134.97|136.37|134.97|1
1653991840000|2022-05-31 10:10:40|136.38|134.98|136.38|134.98|136.38|134.98|136.38|134.98|1
1653991850000|2022-05-31 10:10:50|136.41|135.01|136.4|135|136.44|135.04|136.4|135|6
1653991860000|2022-05-31 10:11:00|136.41|135.01|136.46|135.06|136.46|135.06|136.41|135.01|4
1653991870000|2022-05-31 10:11:10|136.48|135.08|136.52|135.12|136.52|135.12|136.48|135.08|3
1653991880000|2022-05-31 10:11:20|136.53|135.13|136.53|135.13|136.53|135.13|136.53|135.13|1
1653991890000|2022-05-31 10:11:30|136.52|135.12|136.48|135.08|136.52|135.12|136.48|135.08|4
1653991910000|2022-05-31 10:11:50|136.51|135.11|136.52|135.12|136.52|135.12|136.51|135.11|2
1653991920000|2022-05-31 10:12:00|136.53|135.13|136.53|135.13|136.53|135.13|136.53|135.13|1
1653991940000|2022-05-31 10:12:20|136.54|135.14|136.54|135.14|136.54|135.14|136.54|135.14|1
1653991960000|2022-05-31 10:12:40|136.59|135.19|136.66|135.26|136.66|135.26|136.59|135.19|6
1653991970000|2022-05-31 10:12:50|136.68|135.28|136.67|135.27|136.68|135.28|136.65|135.25|5
1653991980000|2022-05-31 10:13:00|136.61|135.21|136.62|135.22|136.62|135.22|136.55|135.15|11
1653991990000|2022-05-31 10:13:10|136.61|135.21|136.62|135.22|136.62|135.22|136.58|135.18|6
1653992000000|2022-05-31 10:13:20|136.61|135.21|136.59|135.19|136.61|135.21|136.59|135.19|2
1653992020000|2022-05-31 10:13:40|136.58|135.18|136.57|135.17|136.58|135.18|136.57|135.17|2
1653992040000|2022-05-31 10:14:00|136.62|135.22|136.6|135.2|136.63|135.23|136.6|135.2|5
1653992050000|2022-05-31 10:14:10|136.58|135.18|136.58|135.18|136.58|135.18|136.58|135.18|1
1653992070000|2022-05-31 10:14:30|136.57|135.17|136.48|135.08|136.57|135.17|136.48|135.08|6
1653992080000|2022-05-31 10:14:40|136.47|135.07|136.5|135.1|136.5|135.1|136.47|135.07|4
1653992090000|2022-05-31 10:14:50|136.49|135.09|136.49|135.09|136.49|135.09|136.49|135.09|1
1653992100000|2022-05-31 10:15:00|136.5|135.1|136.47|135.07|136.54|135.14|136.47|135.07|7
1653992110000|2022-05-31 10:15:10|136.46|135.06|136.44|135.04|136.46|135.06|136.39|134.99|11
1653992120000|2022-05-31 10:15:20|136.47|135.07|136.57|135.17|136.58|135.18|136.47|135.07|4
1653992130000|2022-05-31 10:15:30|136.6|135.2|136.6|135.2|136.65|135.25|136.6|135.2|9
1653992140000|2022-05-31 10:15:40|136.59|135.19|136.58|135.18|136.59|135.19|136.58|135.18|2
1653992150000|2022-05-31 10:15:50|136.59|135.19|136.63|135.23|136.63|135.23|136.59|135.19|4
1653992160000|2022-05-31 10:16:00|136.62|135.22|136.58|135.18|136.62|135.22|136.58|135.18|4
1653992170000|2022-05-31 10:16:10|136.59|135.19|136.58|135.18|136.59|135.19|136.58|135.18|4
1653992220000|2022-05-31 10:17:00|136.57|135.17|136.57|135.17|136.57|135.17|136.57|135.17|1
1653992230000|2022-05-31 10:17:10|136.56|135.16|136.56|135.16|136.56|135.16|136.56|135.16|1
1653992240000|2022-05-31 10:17:20|136.59|135.19|136.51|135.11|136.59|135.19|136.51|135.11|7
1653992250000|2022-05-31 10:17:30|136.49|135.09|136.47|135.07|136.49|135.09|136.47|135.07|3
1653992280000|2022-05-31 10:18:00|136.48|135.08|136.47|135.07|136.48|135.08|136.47|135.07|2
1653992300000|2022-05-31 10:18:20|136.48|135.08|136.4|135|136.48|135.08|136.4|135|7
1653992310000|2022-05-31 10:18:30|136.39|134.99|136.38|134.98|136.39|134.99|136.38|134.98|2
1653992320000|2022-05-31 10:18:40|136.39|134.99|136.44|135.04|136.44|135.04|136.38|134.98|6
1653992330000|2022-05-31 10:18:50|136.45|135.05|136.39|134.99|136.47|135.07|136.39|134.99|5
1653992340000|2022-05-31 10:19:00|136.38|134.98|136.37|134.97|136.38|134.98|136.37|134.97|2
1653992350000|2022-05-31 10:19:10|136.35|134.95|136.34|134.94|136.35|134.95|136.34|134.94|2
1653992360000|2022-05-31 10:19:20|136.33|134.93|136.19|134.79|136.33|134.93|136.17|134.77|13
1653992370000|2022-05-31 10:19:30|136.18|134.78|136.18|134.78|136.18|134.78|136.18|134.78|1
1653992380000|2022-05-31 10:19:40|136.17|134.77|136.16|134.76|136.17|134.77|136.16|134.76|2
1653992400000|2022-05-31 10:20:00|136.18|134.78|136.16|134.76|136.18|134.78|136.16|134.76|2
1653992430000|2022-05-31 10:20:30|136.17|134.77|136.17|134.77|136.17|134.77|136.17|134.77|1
1653992440000|2022-05-31 10:20:40|136.16|134.76|136.09|134.69|136.16|134.76|136.08|134.68|8
1653992450000|2022-05-31 10:20:50|136.12|134.72|136.1|134.7|136.12|134.72|136.09|134.69|8
1653992460000|2022-05-31 10:21:00|136.11|134.71|136.15|134.75|136.15|134.75|136.11|134.71|5
1653992470000|2022-05-31 10:21:10|136.16|134.76|136.27|134.87|136.27|134.87|136.16|134.76|4
1653992480000|2022-05-31 10:21:20|136.29|134.89|136.34|134.94|136.34|134.94|136.29|134.89|4
1653992490000|2022-05-31 10:21:30|136.35|134.95|136.29|134.89|136.35|134.95|136.29|134.89|6
1653992500000|2022-05-31 10:21:40|136.3|134.9|136.29|134.89|136.3|134.9|136.28|134.88|3
1653992510000|2022-05-31 10:21:50|136.3|134.9|136.29|134.89|136.3|134.9|136.29|134.89|2
1653992520000|2022-05-31 10:22:00|136.3|134.9|136.35|134.95|136.35|134.95|136.29|134.89|4
1653992540000|2022-05-31 10:22:20|136.36|134.96|136.42|135.02|136.42|135.02|136.36|134.96|3
1653992580000|2022-05-31 10:23:00|136.44|135.04|136.53|135.13|136.53|135.13|136.44|135.04|7
1653992590000|2022-05-31 10:23:10|136.52|135.12|136.51|135.11|136.52|135.12|136.51|135.11|2
1653992600000|2022-05-31 10:23:20|136.53|135.13|136.52|135.12|136.53|135.13|136.52|135.12|2
1653992610000|2022-05-31 10:23:30|136.51|135.11|136.49|135.09|136.51|135.11|136.49|135.09|3
1653992650000|2022-05-31 10:24:10|136.5|135.1|136.5|135.1|136.54|135.14|136.49|135.09|7
1653992660000|2022-05-31 10:24:20|136.49|135.09|136.49|135.09|136.49|135.09|136.49|135.09|1
1653992670000|2022-05-31 10:24:30|136.5|135.1|136.49|135.09|136.5|135.1|136.49|135.09|4
1653992680000|2022-05-31 10:24:40|136.5|135.1|136.5|135.1|136.5|135.1|136.49|135.09|3
1653992690000|2022-05-31 10:24:50|136.49|135.09|136.49|135.09|136.49|135.09|136.49|135.09|1
1653992710000|2022-05-31 10:25:10|136.57|135.17|136.57|135.17|136.57|135.17|136.57|135.17|1
1653992720000|2022-05-31 10:25:20|136.6|135.2|136.6|135.2|136.65|135.25|136.6|135.2|5
1653992730000|2022-05-31 10:25:30|136.58|135.18|136.6|135.2|136.6|135.2|136.58|135.18|2
1653992760000|2022-05-31 10:26:00|136.59|135.19|136.52|135.12|136.59|135.19|136.52|135.12|5
1653992770000|2022-05-31 10:26:10|136.53|135.13|136.57|135.17|136.57|135.17|136.53|135.13|2
1653992800000|2022-05-31 10:26:40|136.56|135.16|136.5|135.1|136.56|135.16|136.5|135.1|3
1653992810000|2022-05-31 10:26:50|136.53|135.13|136.53|135.13|136.53|135.13|136.53|135.13|1
1653992820000|2022-05-31 10:27:00|136.56|135.16|136.56|135.16|136.56|135.16|136.56|135.16|1
1653992830000|2022-05-31 10:27:10|136.55|135.15|136.55|135.15|136.55|135.15|136.55|135.15|1
1653992840000|2022-05-31 10:27:20|136.56|135.16|136.49|135.09|136.56|135.16|136.49|135.09|5
1653992850000|2022-05-31 10:27:30|136.51|135.11|136.51|135.11|136.51|135.11|136.51|135.11|1
1653992860000|2022-05-31 10:27:40|136.49|135.09|136.49|135.09|136.49|135.09|136.48|135.08|3
1653992890000|2022-05-31 10:28:10|136.51|135.11|136.51|135.11|136.51|135.11|136.51|135.11|1
1653992900000|2022-05-31 10:28:20|136.5|135.1|136.55|135.15|136.56|135.16|136.5|135.1|3
1653992910000|2022-05-31 10:28:30|136.53|135.13|136.48|135.08|136.53|135.13|136.48|135.08|7
1653992920000|2022-05-31 10:28:40|136.47|135.07|136.4|135|136.48|135.08|136.39|134.99|6
1653992930000|2022-05-31 10:28:50|136.41|135.01|136.43|135.03|136.44|135.04|136.41|135.01|5
1653992940000|2022-05-31 10:29:00|136.42|135.02|136.4|135|136.46|135.06|136.4|135|7
1653992950000|2022-05-31 10:29:10|136.42|135.02|136.39|134.99|136.42|135.02|136.39|134.99|4
1653992960000|2022-05-31 10:29:20|136.38|134.98|136.38|134.98|136.38|134.98|136.38|134.98|1
1653992980000|2022-05-31 10:29:40|136.39|134.99|136.38|134.98|136.4|135|136.33|134.93|7
1653992990000|2022-05-31 10:29:50|136.39|134.99|136.38|134.98|136.39|134.99|136.38|134.98|2
1653993010000|2022-05-31 10:30:10|136.39|134.99|136.42|135.02|136.44|135.04|136.39|134.99|7
1653993050000|2022-05-31 10:30:50|136.43|135.03|136.45|135.05|136.46|135.06|136.43|135.03|6
1653993060000|2022-05-31 10:31:00|136.49|135.09|136.52|135.12|136.52|135.12|136.49|135.09|4
1653993080000|2022-05-31 10:31:20|136.53|135.13|136.49|135.09|136.53|135.13|136.49|135.09|3
1653993110000|2022-05-31 10:31:50|136.5|135.1|136.48|135.08|136.5|135.1|136.48|135.08|3
1653993120000|2022-05-31 10:32:00|136.47|135.07|136.41|135.01|136.47|135.07|136.41|135.01|4
1653993130000|2022-05-31 10:32:10|136.4|135|136.38|134.98|136.4|135|136.38|134.98|3
1653993140000|2022-05-31 10:32:20|136.39|134.99|136.44|135.04|136.45|135.05|136.39|134.99|3
1653993180000|2022-05-31 10:33:00|136.48|135.08|136.39|134.99|136.48|135.08|136.39|134.99|9
1653993190000|2022-05-31 10:33:10|136.37|134.97|136.39|134.99|136.39|134.99|136.37|134.97|3
1653993200000|2022-05-31 10:33:20|136.38|134.98|136.38|134.98|136.38|134.98|136.38|134.98|1
1653993210000|2022-05-31 10:33:30|136.4|135|136.38|134.98|136.4|135|136.38|134.98|3
1653993220000|2022-05-31 10:33:40|136.39|134.99|136.38|134.98|136.39|134.99|136.38|134.98|2
1653993240000|2022-05-31 10:34:00|136.37|134.97|136.37|134.97|136.37|134.97|136.37|134.97|1
1653993260000|2022-05-31 10:34:20|136.38|134.98|136.39|134.99|136.4|135|136.38|134.98|3
1653993280000|2022-05-31 10:34:40|136.38|134.98|136.38|134.98|136.38|134.98|136.38|134.98|1
1653993300000|2022-05-31 10:35:00|136.41|135.01|136.41|135.01|136.41|135.01|136.41|135.01|1
1653993310000|2022-05-31 10:35:10|136.4|135|136.4|135|136.4|135|136.4|135|1
1653993320000|2022-05-31 10:35:20|136.38|134.98|136.38|134.98|136.4|135|136.38|134.98|3
1653993380000|2022-05-31 10:36:20|136.4|135|136.39|134.99|136.4|135|136.39|134.99|2
1653993390000|2022-05-31 10:36:30|136.43|135.03|136.42|135.02|136.43|135.03|136.42|135.02|2
1653993400000|2022-05-31 10:36:40|136.45|135.05|136.39|134.99|136.45|135.05|136.39|134.99|4
1653993410000|2022-05-31 10:36:50|136.4|135|136.38|134.98|136.4|135|136.38|134.98|3
1653993420000|2022-05-31 10:37:00|136.37|134.97|136.38|134.98|136.39|134.99|136.37|134.97|7
1653993430000|2022-05-31 10:37:10|136.39|134.99|136.38|134.98|136.39|134.99|136.38|134.98|2
1653993470000|2022-05-31 10:37:50|136.39|134.99|136.44|135.04|136.44|135.04|136.39|134.99|2
1653993480000|2022-05-31 10:38:00|136.49|135.09|136.49|135.09|136.49|135.09|136.49|135.09|1
1653993500000|2022-05-31 10:38:20|136.52|135.12|136.54|135.14|136.54|135.14|136.52|135.12|2
1653993550000|2022-05-31 10:39:10|136.61|135.21|136.68|135.28|136.68|135.28|136.6|135.2|5
1653993580000|2022-05-31 10:39:40|136.7|135.3|136.69|135.29|136.7|135.3|136.69|135.29|4
1653993590000|2022-05-31 10:39:50|136.68|135.28|136.68|135.28|136.68|135.28|136.68|135.28|1
1653993660000|2022-05-31 10:41:00|136.7|135.3|136.7|135.3|136.7|135.3|136.7|135.3|1
1653993670000|2022-05-31 10:41:10|136.71|135.31|136.71|135.31|136.71|135.31|136.71|135.31|1
1653993690000|2022-05-31 10:41:30|136.74|135.34|136.74|135.34|136.74|135.34|136.74|135.34|1
1653993740000|2022-05-31 10:42:20|136.77|135.37|136.84|135.44|136.84|135.44|136.77|135.37|2
1653993750000|2022-05-31 10:42:30|136.77|135.37|136.76|135.36|136.77|135.37|136.75|135.35|3
1653993760000|2022-05-31 10:42:40|136.75|135.35|136.75|135.35|136.75|135.35|136.75|135.35|1
1653993810000|2022-05-31 10:43:30|136.85|135.45|137.08|135.68|137.08|135.68|136.85|135.45|7
1653993820000|2022-05-31 10:43:40|137.07|135.67|137|135.6|137.08|135.68|137|135.6|6
1653993830000|2022-05-31 10:43:50|136.99|135.59|136.99|135.59|137.02|135.62|136.99|135.59|6
1653993840000|2022-05-31 10:44:00|137.01|135.61|137|135.6|137.03|135.63|137|135.6|5
1653993850000|2022-05-31 10:44:10|137.01|135.61|137.08|135.68|137.08|135.68|137.01|135.61|7
1653993870000|2022-05-31 10:44:30|137.07|135.67|137.07|135.67|137.08|135.68|137.05|135.65|10
1653993890000|2022-05-31 10:44:50|137.08|135.68|137.09|135.69|137.09|135.69|137.08|135.68|2
1653993900000|2022-05-31 10:45:00|137.08|135.68|137.09|135.69|137.09|135.69|137.07|135.67|5
1653993910000|2022-05-31 10:45:10|137.13|135.73|137.19|135.79|137.19|135.79|137.13|135.73|9
1653993920000|2022-05-31 10:45:20|137.18|135.78|137.18|135.78|137.21|135.81|137.18|135.78|5
1653993930000|2022-05-31 10:45:30|137.19|135.79|137.19|135.79|137.19|135.79|137.19|135.79|1
1653993940000|2022-05-31 10:45:40|137.17|135.77|137.2|135.8|137.2|135.8|137.17|135.77|4
1653993950000|2022-05-31 10:45:50|137.19|135.79|137.19|135.79|137.19|135.79|137.19|135.79|1
1653993960000|2022-05-31 10:46:00|137.15|135.75|137.08|135.68|137.16|135.76|137.08|135.68|7
1653993970000|2022-05-31 10:46:10|137.06|135.66|136.98|135.58|137.07|135.67|136.98|135.58|10
1653993980000|2022-05-31 10:46:20|137|135.6|137.08|135.68|137.08|135.68|137|135.6|4
1653993990000|2022-05-31 10:46:30|137.07|135.67|137.01|135.61|137.07|135.67|137.01|135.61|5
1653994000000|2022-05-31 10:46:40|137|135.6|137|135.6|137|135.6|136.99|135.59|5
1653994010000|2022-05-31 10:46:50|136.98|135.58|137.06|135.66|137.07|135.67|136.98|135.58|5
1653994020000|2022-05-31 10:47:00|137.04|135.64|136.99|135.59|137.04|135.64|136.99|135.59|7
1653994030000|2022-05-31 10:47:10|136.98|135.58|136.97|135.57|136.98|135.58|136.97|135.57|2
1653994040000|2022-05-31 10:47:20|136.96|135.56|136.95|135.55|136.96|135.56|136.94|135.54|3
1653994050000|2022-05-31 10:47:30|136.96|135.56|136.95|135.55|136.96|135.56|136.94|135.54|4
1653994060000|2022-05-31 10:47:40|136.94|135.54|137.03|135.63|137.04|135.64|136.94|135.54|10
1653994070000|2022-05-31 10:47:50|137.02|135.62|137.01|135.61|137.02|135.62|137.01|135.61|2
1653994080000|2022-05-31 10:48:00|137|135.6|136.99|135.59|137|135.6|136.98|135.58|4
1653994090000|2022-05-31 10:48:10|136.98|135.58|136.98|135.58|136.98|135.58|136.98|135.58|1
1653994100000|2022-05-31 10:48:20|136.95|135.55|136.95|135.55|136.95|135.55|136.95|135.55|1
1653994110000|2022-05-31 10:48:30|136.94|135.54|136.93|135.53|136.95|135.55|136.93|135.53|4
1653994120000|2022-05-31 10:48:40|136.97|135.57|136.98|135.58|136.98|135.58|136.97|135.57|2
1653994160000|2022-05-31 10:49:20|136.97|135.57|136.97|135.57|136.97|135.57|136.97|135.57|1
1653994180000|2022-05-31 10:49:40|136.98|135.58|136.98|135.58|136.99|135.59|136.98|135.58|3
1653994190000|2022-05-31 10:49:50|136.97|135.57|136.97|135.57|136.98|135.58|136.97|135.57|5
1653994200000|2022-05-31 10:50:00|137.04|135.64|137.06|135.66|137.06|135.66|137.04|135.64|3
1653994210000|2022-05-31 10:50:10|137.05|135.65|137.03|135.63|137.05|135.65|137.03|135.63|4
1653994220000|2022-05-31 10:50:20|137.02|135.62|136.99|135.59|137.03|135.63|136.99|135.59|8
1653994230000|2022-05-31 10:50:30|137|135.6|136.99|135.59|137|135.6|136.99|135.59|4
1653994240000|2022-05-31 10:50:40|136.98|135.58|136.98|135.58|136.98|135.58|136.98|135.58|1
1653994260000|2022-05-31 10:51:00|136.99|135.59|137.12|135.72|137.12|135.72|136.98|135.58|10
1653994270000|2022-05-31 10:51:10|137.11|135.71|136.97|135.57|137.11|135.71|136.97|135.57|9
1653994280000|2022-05-31 10:51:20|136.98|135.58|136.98|135.58|136.98|135.58|136.97|135.57|5
1653994290000|2022-05-31 10:51:30|136.97|135.57|136.98|135.58|136.98|135.58|136.97|135.57|4
1653994300000|2022-05-31 10:51:40|136.97|135.57|136.98|135.58|136.98|135.58|136.97|135.57|2
1653994320000|2022-05-31 10:52:00|137|135.6|136.99|135.59|137|135.6|136.99|135.59|4
1653994330000|2022-05-31 10:52:10|136.98|135.58|136.99|135.59|136.99|135.59|136.98|135.58|2
1653994340000|2022-05-31 10:52:20|136.98|135.58|136.99|135.59|136.99|135.59|136.98|135.58|2
1653994350000|2022-05-31 10:52:30|136.98|135.58|136.97|135.57|136.98|135.58|136.97|135.57|2
1653994360000|2022-05-31 10:52:40|136.96|135.56|136.95|135.55|136.96|135.56|136.95|135.55|2
1653994370000|2022-05-31 10:52:50|136.97|135.57|136.97|135.57|136.97|135.57|136.97|135.57|1
1653994390000|2022-05-31 10:53:10|136.96|135.56|136.96|135.56|136.96|135.56|136.95|135.55|3
1653994430000|2022-05-31 10:53:50|136.95|135.55|136.89|135.49|136.95|135.55|136.89|135.49|4
1653994440000|2022-05-31 10:54:00|136.9|135.5|136.89|135.49|136.9|135.5|136.89|135.49|2
1653994450000|2022-05-31 10:54:10|136.88|135.48|136.88|135.48|136.88|135.48|136.87|135.47|3
1653994460000|2022-05-31 10:54:20|136.87|135.47|136.87|135.47|136.87|135.47|136.87|135.47|1
1653994470000|2022-05-31 10:54:30|136.88|135.48|136.87|135.47|136.9|135.5|136.86|135.46|10
1653994500000|2022-05-31 10:55:00|136.9|135.5|136.98|135.58|136.98|135.58|136.87|135.47|8
1653994510000|2022-05-31 10:55:10|136.97|135.57|136.98|135.58|136.98|135.58|136.97|135.57|2
1653994520000|2022-05-31 10:55:20|136.97|135.57|136.98|135.58|136.98|135.58|136.97|135.57|2
1653994530000|2022-05-31 10:55:30|136.97|135.57|136.94|135.54|136.97|135.57|136.94|135.54|3
1653994540000|2022-05-31 10:55:40|136.91|135.51|136.79|135.39|136.94|135.54|136.79|135.39|14
1653994550000|2022-05-31 10:55:50|136.78|135.38|136.77|135.37|136.79|135.39|136.77|135.37|6
1653994560000|2022-05-31 10:56:00|136.76|135.36|136.76|135.36|136.77|135.37|136.76|135.36|3
1653994580000|2022-05-31 10:56:20|136.75|135.35|136.76|135.36|136.77|135.37|136.75|135.35|4
1653994590000|2022-05-31 10:56:30|136.77|135.37|136.76|135.36|136.77|135.37|136.76|135.36|2
1653994620000|2022-05-31 10:57:00|136.75|135.35|136.76|135.36|136.76|135.36|136.75|135.35|2
1653994630000|2022-05-31 10:57:10|136.77|135.37|136.82|135.42|136.83|135.43|136.77|135.37|6
1653994650000|2022-05-31 10:57:30|136.86|135.46|136.86|135.46|136.86|135.46|136.86|135.46|1
1653994700000|2022-05-31 10:58:20|136.87|135.47|136.94|135.54|136.96|135.56|136.87|135.47|6
1653994710000|2022-05-31 10:58:30|136.96|135.56|136.88|135.48|136.96|135.56|136.88|135.48|6
1653994720000|2022-05-31 10:58:40|136.87|135.47|136.88|135.48|136.88|135.48|136.87|135.47|2
1653994730000|2022-05-31 10:58:50|136.87|135.47|136.88|135.48|136.88|135.48|136.87|135.47|2
1653994740000|2022-05-31 10:59:00|136.89|135.49|136.97|135.57|136.98|135.58|136.89|135.49|5
1653994750000|2022-05-31 10:59:10|136.96|135.56|136.97|135.57|136.97|135.57|136.96|135.56|6
1653994760000|2022-05-31 10:59:20|136.98|135.58|136.83|135.43|136.98|135.58|136.81|135.41|13
1653994770000|2022-05-31 10:59:30|136.8|135.4|136.79|135.39|136.8|135.4|136.78|135.38|4
1653994780000|2022-05-31 10:59:40|136.8|135.4|136.97|135.57|136.97|135.57|136.8|135.4|11
1653994790000|2022-05-31 10:59:50|136.96|135.56|136.97|135.57|136.97|135.57|136.96|135.56|2
1653994800000|2022-05-31 11:00:00|136.98|135.58|136.97|135.57|136.98|135.58|136.97|135.57|2
1653994810000|2022-05-31 11:00:10|136.92|135.52|136.95|135.55|136.95|135.55|136.88|135.48|10
1653994820000|2022-05-31 11:00:20|136.96|135.56|136.96|135.56|136.96|135.56|136.96|135.56|1
1653994850000|2022-05-31 11:00:50|136.99|135.59|136.99|135.59|136.99|135.59|136.99|135.59|1
1653994860000|2022-05-31 11:01:00|137|135.6|137.06|135.66|137.06|135.66|137|135.6|4
1653994870000|2022-05-31 11:01:10|137.07|135.67|137.07|135.67|137.07|135.67|137.07|135.67|1
1653994890000|2022-05-31 11:01:30|137.08|135.68|137.17|135.77|137.2|135.8|137.07|135.67|6
1653994900000|2022-05-31 11:01:40|137.16|135.76|137.09|135.69|137.16|135.76|137.08|135.68|9
1653994910000|2022-05-31 11:01:50|137.12|135.72|137.1|135.7|137.12|135.72|137.1|135.7|2
1653994920000|2022-05-31 11:02:00|137.09|135.69|137|135.6|137.09|135.69|137|135.6|7
1653994940000|2022-05-31 11:02:20|137.01|135.61|137.12|135.72|137.15|135.75|137|135.6|10
1653994950000|2022-05-31 11:02:30|137.1|135.7|137.21|135.81|137.26|135.86|137.1|135.7|7
1653994960000|2022-05-31 11:02:40|137.18|135.78|137.1|135.7|137.18|135.78|137.1|135.7|4
1653994970000|2022-05-31 11:02:50|137.09|135.69|137.03|135.63|137.1|135.7|137.03|135.63|3
1653994980000|2022-05-31 11:03:00|137.01|135.61|137.01|135.61|137.02|135.62|137|135.6|7
1653994990000|2022-05-31 11:03:10|137|135.6|137.08|135.68|137.08|135.68|137|135.6|3
1653995010000|2022-05-31 11:03:30|137.09|135.69|137.09|135.69|137.09|135.69|137.09|135.69|1
1653995020000|2022-05-31 11:03:40|137.11|135.71|137.12|135.72|137.12|135.72|137.1|135.7|3
1653995060000|2022-05-31 11:04:20|137.1|135.7|137.1|135.7|137.1|135.7|137.1|135.7|1
1653995070000|2022-05-31 11:04:30|137.12|135.72|137.26|135.86|137.29|135.89|137.12|135.72|7
1653995080000|2022-05-31 11:04:40|137.25|135.85|137.28|135.88|137.28|135.88|137.22|135.82|7
1653995090000|2022-05-31 11:04:50|137.29|135.89|137.26|135.86|137.29|135.89|137.26|135.86|2
1653995110000|2022-05-31 11:05:10|137.27|135.87|137.29|135.89|137.29|135.89|137.27|135.87|5
1653995120000|2022-05-31 11:05:20|137.28|135.88|137.26|135.86|137.28|135.88|137.26|135.86|3
1653995150000|2022-05-31 11:05:50|137.28|135.88|137.29|135.89|137.29|135.89|137.28|135.88|2
1653995160000|2022-05-31 11:06:00|137.28|135.88|137.28|135.88|137.28|135.88|137.28|135.88|1
1653995170000|2022-05-31 11:06:10|137.27|135.87|137.27|135.87|137.27|135.87|137.27|135.87|1
1653995180000|2022-05-31 11:06:20|137.25|135.85|137.22|135.82|137.25|135.85|137.22|135.82|3
1653995190000|2022-05-31 11:06:30|137.23|135.83|137.26|135.86|137.26|135.86|137.23|135.83|2
1653995200000|2022-05-31 11:06:40|137.27|135.87|137.27|135.87|137.27|135.87|137.27|135.87|1
1653995210000|2022-05-31 11:06:50|137.3|135.9|137.29|135.89|137.3|135.9|137.29|135.89|2
1653995230000|2022-05-31 11:07:10|137.3|135.9|137.37|135.97|137.38|135.98|137.3|135.9|6
1653995240000|2022-05-31 11:07:20|137.38|135.98|137.36|135.96|137.38|135.98|137.36|135.96|2
1653995250000|2022-05-31 11:07:30|137.39|135.99|137.48|136.08|137.51|136.11|137.39|135.99|10
1653995270000|2022-05-31 11:07:50|137.5|136.1|137.5|136.1|137.5|136.1|137.5|136.1|1
1653995280000|2022-05-31 11:08:00|137.52|136.12|137.52|136.12|137.52|136.12|137.52|136.12|1
1653995290000|2022-05-31 11:08:10|137.51|136.11|137.55|136.15|137.55|136.15|137.51|136.11|2
1653995300000|2022-05-31 11:08:20|137.56|136.16|137.51|136.11|137.56|136.16|137.51|136.11|5
1653995310000|2022-05-31 11:08:30|137.5|136.1|137.5|136.1|137.5|136.1|137.5|136.1|1
1653995340000|2022-05-31 11:09:00|137.51|136.11|137.51|136.11|137.52|136.12|137.51|136.11|3
1653995350000|2022-05-31 11:09:10|137.52|136.12|137.52|136.12|137.52|136.12|137.52|136.12|1
1653995360000|2022-05-31 11:09:20|137.54|136.14|137.55|136.15|137.55|136.15|137.54|136.14|2
1653995370000|2022-05-31 11:09:30|137.54|136.14|137.55|136.15|137.55|136.15|137.54|136.14|2
1653995380000|2022-05-31 11:09:40|137.56|136.16|137.58|136.18|137.58|136.18|137.56|136.16|2
1653995390000|2022-05-31 11:09:50|137.57|136.17|137.57|136.17|137.57|136.17|137.57|136.17|1
1653995410000|2022-05-31 11:10:10|137.56|136.16|137.57|136.17|137.57|136.17|137.56|136.16|2
1653995430000|2022-05-31 11:10:30|137.6|136.2|137.66|136.26|137.66|136.26|137.6|136.2|7
1653995440000|2022-05-31 11:10:40|137.65|136.25|137.58|136.18|137.65|136.25|137.58|136.18|7
1653995450000|2022-05-31 11:10:50|137.53|136.13|137.51|136.11|137.54|136.14|137.51|136.11|5
1653995460000|2022-05-31 11:11:00|137.5|136.1|137.51|136.11|137.52|136.12|137.5|136.1|3
1653995480000|2022-05-31 11:11:20|137.52|136.12|137.52|136.12|137.52|136.12|137.52|136.12|1
1653995500000|2022-05-31 11:11:40|137.51|136.11|137.43|136.03|137.51|136.11|137.41|136.01|5
1653995510000|2022-05-31 11:11:50|137.42|136.02|137.4|136|137.44|136.04|137.4|136|10
1653995520000|2022-05-31 11:12:00|137.41|136.01|137.27|135.87|137.41|136.01|137.27|135.87|13
1653995530000|2022-05-31 11:12:10|137.25|135.85|137.21|135.81|137.25|135.85|137.21|135.81|5
1653995540000|2022-05-31 11:12:20|137.2|135.8|137.21|135.81|137.21|135.81|137.2|135.8|2
1653995560000|2022-05-31 11:12:40|137.23|135.83|137.26|135.86|137.26|135.86|137.21|135.81|3
1653995570000|2022-05-31 11:12:50|137.3|135.9|137.29|135.89|137.3|135.9|137.29|135.89|4
1653995580000|2022-05-31 11:13:00|137.3|135.9|137.21|135.81|137.3|135.9|137.2|135.8|8
1653995590000|2022-05-31 11:13:10|137.2|135.8|137.16|135.76|137.2|135.8|137.16|135.76|7
1653995600000|2022-05-31 11:13:20|137.18|135.78|137.12|135.72|137.18|135.78|137.12|135.72|5
1653995610000|2022-05-31 11:13:30|137.13|135.73|137.11|135.71|137.13|135.73|137.1|135.7|4
1653995620000|2022-05-31 11:13:40|137.13|135.73|137.12|135.72|137.13|135.73|137.1|135.7|6
1653995630000|2022-05-31 11:13:50|137.11|135.71|137.1|135.7|137.11|135.71|137.1|135.7|2
1653995640000|2022-05-31 11:14:00|137.09|135.69|137.02|135.62|137.09|135.69|137.02|135.62|5
1653995650000|2022-05-31 11:14:10|137.01|135.61|136.99|135.59|137.01|135.61|136.98|135.58|4
1653995660000|2022-05-31 11:14:20|137.02|135.62|137.03|135.63|137.03|135.63|137.01|135.61|8
1653995670000|2022-05-31 11:14:30|137.02|135.62|137.02|135.62|137.02|135.62|137|135.6|6
1653995680000|2022-05-31 11:14:40|137.01|135.61|137.01|135.61|137.01|135.61|137.01|135.61|1
1653995690000|2022-05-31 11:14:50|137|135.6|137.01|135.61|137.02|135.62|137|135.6|5
1653995700000|2022-05-31 11:15:00|137.02|135.62|136.92|135.52|137.02|135.62|136.91|135.51|13
1653995710000|2022-05-31 11:15:10|136.91|135.51|136.91|135.51|136.91|135.51|136.91|135.51|1
1653995720000|2022-05-31 11:15:20|136.9|135.5|136.91|135.51|136.91|135.51|136.9|135.5|2
1653995730000|2022-05-31 11:15:30|136.92|135.52|136.92|135.52|136.92|135.52|136.92|135.52|1
1653995740000|2022-05-31 11:15:40|136.91|135.51|136.91|135.51|136.91|135.51|136.91|135.51|1
1653995750000|2022-05-31 11:15:50|136.92|135.52|136.92|135.52|136.95|135.55|136.91|135.51|11
1653995760000|2022-05-31 11:16:00|136.93|135.53|136.92|135.52|136.93|135.53|136.91|135.51|8
1653995770000|2022-05-31 11:16:10|136.93|135.53|136.94|135.54|136.94|135.54|136.92|135.52|3
1653995780000|2022-05-31 11:16:20|136.93|135.53|136.91|135.51|136.93|135.53|136.91|135.51|6
1653995790000|2022-05-31 11:16:30|136.92|135.52|136.91|135.51|136.92|135.52|136.91|135.51|2
1653995800000|2022-05-31 11:16:40|136.9|135.5|136.86|135.46|136.91|135.51|136.86|135.46|4
1653995810000|2022-05-31 11:16:50|136.87|135.47|136.85|135.45|136.87|135.47|136.85|135.45|3
1653995820000|2022-05-31 11:17:00|136.86|135.46|136.83|135.43|136.86|135.46|136.83|135.43|10
1653995840000|2022-05-31 11:17:20|136.84|135.44|136.82|135.42|136.84|135.44|136.82|135.42|3
1653995850000|2022-05-31 11:17:30|136.83|135.43|136.82|135.42|136.83|135.43|136.82|135.42|2
1653995860000|2022-05-31 11:17:40|136.81|135.41|136.78|135.38|136.83|135.43|136.78|135.38|7
1653995870000|2022-05-31 11:17:50|136.77|135.37|136.74|135.34|136.78|135.38|136.74|135.34|5
1653995880000|2022-05-31 11:18:00|136.75|135.35|136.75|135.35|136.75|135.35|136.75|135.35|1
1653995890000|2022-05-31 11:18:10|136.74|135.34|136.74|135.34|136.74|135.34|136.74|135.34|1
1653995900000|2022-05-31 11:18:20|136.73|135.33|136.81|135.41|136.83|135.43|136.73|135.33|6
1653995910000|2022-05-31 11:18:30|136.82|135.42|136.81|135.41|136.82|135.42|136.81|135.41|2
1653995920000|2022-05-31 11:18:40|136.8|135.4|136.73|135.33|136.8|135.4|136.73|135.33|4
1653995930000|2022-05-31 11:18:50|136.72|135.32|136.7|135.3|136.72|135.32|136.7|135.3|3
1653995950000|2022-05-31 11:19:10|136.71|135.31|136.71|135.31|136.72|135.32|136.71|135.31|3
1653995960000|2022-05-31 11:19:20|136.7|135.3|136.72|135.32|136.72|135.32|136.7|135.3|3
1653995980000|2022-05-31 11:19:40|136.73|135.33|136.82|135.42|136.82|135.42|136.73|135.33|5
1653995990000|2022-05-31 11:19:50|136.81|135.41|136.81|135.41|136.81|135.41|136.81|135.41|1
1653996000000|2022-05-31 11:20:00|136.82|135.42|136.82|135.42|136.82|135.42|136.82|135.42|1
1653996010000|2022-05-31 11:20:10|136.83|135.43|136.88|135.48|136.88|135.48|136.83|135.43|3
1653996020000|2022-05-31 11:20:20|136.87|135.47|136.83|135.43|136.87|135.47|136.83|135.43|3
1653996030000|2022-05-31 11:20:30|136.84|135.44|136.89|135.49|136.89|135.49|136.84|135.44|2
1653996050000|2022-05-31 11:20:50|136.9|135.5|136.99|135.59|136.99|135.59|136.89|135.49|6
1653996060000|2022-05-31 11:21:00|137|135.6|137|135.6|137|135.6|137|135.6|1
1653996070000|2022-05-31 11:21:10|136.99|135.59|136.94|135.54|136.99|135.59|136.94|135.54|3
1653996080000|2022-05-31 11:21:20|136.93|135.53|136.91|135.51|136.93|135.53|136.91|135.51|3
1653996090000|2022-05-31 11:21:30|136.92|135.52|136.91|135.51|136.92|135.52|136.9|135.5|6
1653996100000|2022-05-31 11:21:40|136.92|135.52|136.93|135.53|136.93|135.53|136.9|135.5|4
1653996110000|2022-05-31 11:21:50|136.91|135.51|136.89|135.49|136.91|135.51|136.89|135.49|3
1653996120000|2022-05-31 11:22:00|136.9|135.5|136.82|135.42|136.9|135.5|136.82|135.42|8
1653996130000|2022-05-31 11:22:10|136.85|135.45|136.82|135.42|136.85|135.45|136.81|135.41|3
1653996140000|2022-05-31 11:22:20|136.8|135.4|136.8|135.4|136.84|135.44|136.8|135.4|7
1653996190000|2022-05-31 11:23:10|136.82|135.42|136.92|135.52|136.94|135.54|136.82|135.42|6
1653996210000|2022-05-31 11:23:30|136.96|135.56|136.93|135.53|136.96|135.56|136.93|135.53|2
1653996230000|2022-05-31 11:23:50|136.92|135.52|136.92|135.52|136.92|135.52|136.92|135.52|1
1653996240000|2022-05-31 11:24:00|136.91|135.51|136.9|135.5|136.91|135.51|136.9|135.5|2
1653996250000|2022-05-31 11:24:10|136.92|135.52|136.91|135.51|136.92|135.52|136.91|135.51|2
1653996260000|2022-05-31 11:24:20|136.95|135.55|137.01|135.61|137.02|135.62|136.92|135.52|8
1653996300000|2022-05-31 11:25:00|137.04|135.64|137.13|135.73|137.14|135.74|137.04|135.64|7
1653996310000|2022-05-31 11:25:10|137.14|135.74|137.22|135.82|137.22|135.82|137.14|135.74|7
1653996320000|2022-05-31 11:25:20|137.21|135.81|137.21|135.81|137.21|135.81|137.21|135.81|1
1653996340000|2022-05-31 11:25:40|137.23|135.83|137.24|135.84|137.27|135.87|137.23|135.83|12
1653996350000|2022-05-31 11:25:50|137.25|135.85|137.29|135.89|137.29|135.89|137.25|135.85|5
1653996360000|2022-05-31 11:26:00|137.31|135.91|137.31|135.91|137.31|135.91|137.31|135.91|1
1653996400000|2022-05-31 11:26:40|137.3|135.9|137.31|135.91|137.31|135.91|137.3|135.9|2
1653996420000|2022-05-31 11:27:00|137.32|135.92|137.32|135.92|137.32|135.92|137.31|135.91|3
1653996430000|2022-05-31 11:27:10|137.31|135.91|137.32|135.92|137.32|135.92|137.31|135.91|2
1653996440000|2022-05-31 11:27:20|137.31|135.91|137.32|135.92|137.32|135.92|137.31|135.91|2
1653996450000|2022-05-31 11:27:30|137.31|135.91|137.37|135.97|137.37|135.97|137.31|135.91|3
1653996460000|2022-05-31 11:27:40|137.36|135.96|137.35|135.95|137.36|135.96|137.34|135.94|4
1653996470000|2022-05-31 11:27:50|137.36|135.96|137.34|135.94|137.36|135.96|137.33|135.93|4
1653996480000|2022-05-31 11:28:00|137.36|135.96|137.38|135.98|137.39|135.99|137.35|135.95|7
1653996490000|2022-05-31 11:28:10|137.37|135.97|137.41|136.01|137.42|136.02|137.37|135.97|5
1653996500000|2022-05-31 11:28:20|137.4|136|137.41|136.01|137.41|136.01|137.4|136|2
1653996510000|2022-05-31 11:28:30|137.42|136.02|137.45|136.05|137.46|136.06|137.42|136.02|4
1653996520000|2022-05-31 11:28:40|137.46|136.06|137.45|136.05|137.47|136.07|137.45|136.05|4
1653996530000|2022-05-31 11:28:50|137.44|136.04|137.42|136.02|137.44|136.04|137.42|136.02|3
1653996540000|2022-05-31 11:29:00|137.41|136.01|137.47|136.07|137.47|136.07|137.41|136.01|4
1653996550000|2022-05-31 11:29:10|137.46|136.06|137.5|136.1|137.5|136.1|137.46|136.06|2
1653996560000|2022-05-31 11:29:20|137.52|136.12|137.53|136.13|137.55|136.15|137.5|136.1|4
1653996570000|2022-05-31 11:29:30|137.52|136.12|137.5|136.1|137.52|136.12|137.5|136.1|2
1653996580000|2022-05-31 11:29:40|137.52|136.12|137.52|136.12|137.52|136.12|137.52|136.12|1
1653996590000|2022-05-31 11:29:50|137.51|136.11|137.5|136.1|137.51|136.11|137.49|136.09|4
1653996610000|2022-05-31 11:30:10|137.46|136.06|137.34|135.94|137.46|136.06|137.34|135.94|12
1653996620000|2022-05-31 11:30:20|137.33|135.93|137.32|135.92|137.33|135.93|137.32|135.92|2
1653996630000|2022-05-31 11:30:30|137.31|135.91|137.32|135.92|137.33|135.93|137.3|135.9|4
1653996650000|2022-05-31 11:30:50|137.31|135.91|137.31|135.91|137.31|135.91|137.31|135.91|1
1653996660000|2022-05-31 11:31:00|137.29|135.89|137.24|135.84|137.29|135.89|137.23|135.83|8
1653996670000|2022-05-31 11:31:10|137.3|135.9|137.32|135.92|137.32|135.92|137.23|135.83|5
1653996680000|2022-05-31 11:31:20|137.31|135.91|137.31|135.91|137.33|135.93|137.31|135.91|4
1653996700000|2022-05-31 11:31:40|137.3|135.9|137.31|135.91|137.33|135.93|137.3|135.9|5
1653996710000|2022-05-31 11:31:50|137.25|135.85|137.21|135.81|137.25|135.85|137.21|135.81|6
1653996720000|2022-05-31 11:32:00|137.23|135.83|137.21|135.81|137.23|135.83|137.21|135.81|4
1653996730000|2022-05-31 11:32:10|137.24|135.84|137.21|135.81|137.24|135.84|137.2|135.8|5
1653996740000|2022-05-31 11:32:20|137.24|135.84|137.21|135.81|137.24|135.84|137.21|135.81|2
1653996750000|2022-05-31 11:32:30|137.2|135.8|137.2|135.8|137.2|135.8|137.2|135.8|1
1653996780000|2022-05-31 11:33:00|137.22|135.82|137.3|135.9|137.3|135.9|137.22|135.82|5
1653996790000|2022-05-31 11:33:10|137.29|135.89|137.3|135.9|137.31|135.91|137.29|135.89|4
1653996800000|2022-05-31 11:33:20|137.29|135.89|137.29|135.89|137.29|135.89|137.23|135.83|8
1653996840000|2022-05-31 11:34:00|137.26|135.86|137.21|135.81|137.26|135.86|137.21|135.81|10
1653996850000|2022-05-31 11:34:10|137.23|135.83|137.27|135.87|137.27|135.87|137.22|135.82|4
1653996860000|2022-05-31 11:34:20|137.28|135.88|137.27|135.87|137.28|135.88|137.27|135.87|2
1653996870000|2022-05-31 11:34:30|137.29|135.89|137.26|135.86|137.29|135.89|137.26|135.86|4
1653996880000|2022-05-31 11:34:40|137.24|135.84|137.22|135.82|137.24|135.84|137.2|135.8|5
1653996890000|2022-05-31 11:34:50|137.21|135.81|137.21|135.81|137.21|135.81|137.21|135.81|1
1653996900000|2022-05-31 11:35:00|137.22|135.82|137.2|135.8|137.22|135.82|137.2|135.8|2
1653996910000|2022-05-31 11:35:10|137.22|135.82|137.25|135.85|137.25|135.85|137.22|135.82|5
1653996920000|2022-05-31 11:35:20|137.26|135.86|137.26|135.86|137.27|135.87|137.26|135.86|3
1653996930000|2022-05-31 11:35:30|137.29|135.89|137.29|135.89|137.3|135.9|137.29|135.89|3
1653996940000|2022-05-31 11:35:40|137.3|135.9|137.3|135.9|137.3|135.9|137.3|135.9|1
1653996950000|2022-05-31 11:35:50|137.29|135.89|137.3|135.9|137.3|135.9|137.29|135.89|2
1653996960000|2022-05-31 11:36:00|137.29|135.89|137.38|135.98|137.39|135.99|137.29|135.89|7
1653996970000|2022-05-31 11:36:10|137.4|136|137.5|136.1|137.5|136.1|137.4|136|4
1653996980000|2022-05-31 11:36:20|137.49|136.09|137.47|136.07|137.49|136.09|137.47|136.07|3
1653996990000|2022-05-31 11:36:30|137.48|136.08|137.47|136.07|137.48|136.08|137.47|136.07|2
1653997000000|2022-05-31 11:36:40|137.49|136.09|137.39|135.99|137.49|136.09|137.39|135.99|8
1653997010000|2022-05-31 11:36:50|137.4|136|137.45|136.05|137.45|136.05|137.4|136|5
1653997020000|2022-05-31 11:37:00|137.46|136.06|137.46|136.06|137.46|136.06|137.46|136.06|1
1653997030000|2022-05-31 11:37:10|137.45|136.05|137.41|136.01|137.45|136.05|137.41|136.01|4
1653997050000|2022-05-31 11:37:30|137.42|136.02|137.42|136.02|137.42|136.02|137.42|136.02|1
1653997060000|2022-05-31 11:37:40|137.41|136.01|137.42|136.02|137.42|136.02|137.41|136.01|2
1653997080000|2022-05-31 11:38:00|137.41|136.01|137.41|136.01|137.41|136.01|137.41|136.01|1
1653997090000|2022-05-31 11:38:10|137.4|136|137.31|135.91|137.4|136|137.3|135.9|5
1653997100000|2022-05-31 11:38:20|137.3|135.9|137.3|135.9|137.3|135.9|137.3|135.9|1
1653997120000|2022-05-31 11:38:40|137.33|135.93|137.39|135.99|137.39|135.99|137.33|135.93|3
1653997130000|2022-05-31 11:38:50|137.38|135.98|137.38|135.98|137.38|135.98|137.38|135.98|1
1653997140000|2022-05-31 11:39:00|137.41|136.01|137.39|135.99|137.41|136.01|137.39|135.99|3
1653997150000|2022-05-31 11:39:10|137.4|136|137.4|136|137.4|136|137.4|136|1
1653997190000|2022-05-31 11:39:50|137.41|136.01|137.28|135.88|137.41|136.01|137.28|135.88|8
1653997200000|2022-05-31 11:40:00|137.29|135.89|137.31|135.91|137.31|135.91|137.29|135.89|2
1653997210000|2022-05-31 11:40:10|137.3|135.9|137.3|135.9|137.3|135.9|137.3|135.9|1
1653997220000|2022-05-31 11:40:20|137.31|135.91|137.32|135.92|137.32|135.92|137.3|135.9|4
1653997230000|2022-05-31 11:40:30|137.31|135.91|137.29|135.89|137.31|135.91|137.29|135.89|3
1653997240000|2022-05-31 11:40:40|137.3|135.9|137.3|135.9|137.3|135.9|137.3|135.9|1
1653997250000|2022-05-31 11:40:50|137.29|135.89|137.29|135.89|137.29|135.89|137.29|135.89|1
1653997260000|2022-05-31 11:41:00|137.27|135.87|137.2|135.8|137.27|135.87|137.2|135.8|5
1653997270000|2022-05-31 11:41:10|137.19|135.79|137.13|135.73|137.19|135.79|137.12|135.72|6
1653997280000|2022-05-31 11:41:20|137.12|135.72|137.18|135.78|137.18|135.78|137.12|135.72|5
1653997290000|2022-05-31 11:41:30|137.17|135.77|137.19|135.79|137.19|135.79|137.17|135.77|3
1653997320000|2022-05-31 11:42:00|137.2|135.8|137.21|135.81|137.22|135.82|137.19|135.79|5
1653997340000|2022-05-31 11:42:20|137.22|135.82|137.27|135.87|137.28|135.88|137.22|135.82|3
1653997360000|2022-05-31 11:42:40|137.26|135.86|137.22|135.82|137.26|135.86|137.22|135.82|3
1653997370000|2022-05-31 11:42:50|137.21|135.81|137.26|135.86|137.26|135.86|137.21|135.81|3
1653997380000|2022-05-31 11:43:00|137.27|135.87|137.31|135.91|137.31|135.91|137.27|135.87|5
1653997390000|2022-05-31 11:43:10|137.33|135.93|137.31|135.91|137.33|135.93|137.31|135.91|2
1653997400000|2022-05-31 11:43:20|137.3|135.9|137.3|135.9|137.3|135.9|137.3|135.9|1
1653997420000|2022-05-31 11:43:40|137.31|135.91|137.31|135.91|137.31|135.91|137.31|135.91|1
1653997440000|2022-05-31 11:44:00|137.3|135.9|137.28|135.88|137.3|135.9|137.28|135.88|2
1653997450000|2022-05-31 11:44:10|137.3|135.9|137.3|135.9|137.3|135.9|137.3|135.9|1
1653997460000|2022-05-31 11:44:20|137.31|135.91|137.3|135.9|137.31|135.91|137.3|135.9|2
1653997470000|2022-05-31 11:44:30|137.34|135.94|137.3|135.9|137.34|135.94|137.29|135.89|5
1653997480000|2022-05-31 11:44:40|137.29|135.89|137.29|135.89|137.29|135.89|137.29|135.89|1
1653997490000|2022-05-31 11:44:50|137.3|135.9|137.34|135.94|137.34|135.94|137.3|135.9|3
1653997500000|2022-05-31 11:45:00|137.37|135.97|137.43|136.03|137.44|136.04|137.37|135.97|7
1653997510000|2022-05-31 11:45:10|137.44|136.04|137.51|136.11|137.53|136.13|137.44|136.04|6
1653997520000|2022-05-31 11:45:20|137.5|136.1|137.51|136.11|137.51|136.11|137.5|136.1|2
1653997530000|2022-05-31 11:45:30|137.52|136.12|137.53|136.13|137.53|136.13|137.51|136.11|7
1653997540000|2022-05-31 11:45:40|137.52|136.12|137.53|136.13|137.54|136.14|137.51|136.11|7
1653997560000|2022-05-31 11:46:00|137.54|136.14|137.53|136.13|137.55|136.15|137.53|136.13|5
1653997570000|2022-05-31 11:46:10|137.52|136.12|137.51|136.11|137.55|136.15|137.5|136.1|7
1653997580000|2022-05-31 11:46:20|137.52|136.12|137.52|136.12|137.52|136.12|137.52|136.12|1
1653997590000|2022-05-31 11:46:30|137.51|136.11|137.49|136.09|137.51|136.11|137.49|136.09|2
1653997600000|2022-05-31 11:46:40|137.43|136.03|137.42|136.02|137.45|136.05|137.42|136.02|4
1653997610000|2022-05-31 11:46:50|137.44|136.04|137.41|136.01|137.44|136.04|137.41|136.01|6
1653997620000|2022-05-31 11:47:00|137.4|136|137.33|135.93|137.4|136|137.32|135.92|12
1653997630000|2022-05-31 11:47:10|137.36|135.96|137.34|135.94|137.36|135.96|137.34|135.94|3
1653997640000|2022-05-31 11:47:20|137.33|135.93|137.24|135.84|137.33|135.93|137.23|135.83|8
1653997650000|2022-05-31 11:47:30|137.23|135.83|137.14|135.74|137.23|135.83|137.14|135.74|8
1653997660000|2022-05-31 11:47:40|137.13|135.73|137.11|135.71|137.13|135.73|137.11|135.71|2
1653997670000|2022-05-31 11:47:50|137.1|135.7|137.1|135.7|137.1|135.7|137.04|135.64|7
1653997680000|2022-05-31 11:48:00|137.13|135.73|137.1|135.7|137.13|135.73|137.1|135.7|3
1653997690000|2022-05-31 11:48:10|137.07|135.67|136.99|135.59|137.09|135.69|136.99|135.59|19
1653997700000|2022-05-31 11:48:20|137|135.6|136.94|135.54|137|135.6|136.91|135.51|12
1653997710000|2022-05-31 11:48:30|136.93|135.53|136.92|135.52|136.93|135.53|136.91|135.51|7
1653997720000|2022-05-31 11:48:40|136.93|135.53|136.95|135.55|136.97|135.57|136.93|135.53|5
1653997730000|2022-05-31 11:48:50|136.92|135.52|137.04|135.64|137.04|135.64|136.92|135.52|7
1653997740000|2022-05-31 11:49:00|137.07|135.67|137.07|135.67|137.07|135.67|137.07|135.67|1
1653997750000|2022-05-31 11:49:10|137.06|135.66|137.03|135.63|137.06|135.66|137.03|135.63|3
1653997760000|2022-05-31 11:49:20|137.01|135.61|137.01|135.61|137.01|135.61|137.01|135.61|1
1653997770000|2022-05-31 11:49:30|137|135.6|137.01|135.61|137.03|135.63|137|135.6|4
1653997780000|2022-05-31 11:49:40|136.96|135.56|136.85|135.45|136.98|135.58|136.85|135.45|13
1653997790000|2022-05-31 11:49:50|136.84|135.44|136.92|135.52|136.94|135.54|136.84|135.44|16
1653997800000|2022-05-31 11:50:00|136.94|135.54|136.91|135.51|136.94|135.54|136.91|135.51|6
1653997810000|2022-05-31 11:50:10|136.92|135.52|136.92|135.52|136.94|135.54|136.91|135.51|7
1653997820000|2022-05-31 11:50:20|136.94|135.54|136.91|135.51|136.94|135.54|136.91|135.51|4
1653997830000|2022-05-31 11:50:30|136.92|135.52|136.9|135.5|136.92|135.52|136.9|135.5|3
1653997850000|2022-05-31 11:50:50|136.92|135.52|137.01|135.61|137.01|135.61|136.92|135.52|5
1653997860000|2022-05-31 11:51:00|137.04|135.64|137.02|135.62|137.04|135.64|137.02|135.62|2
1653997870000|2022-05-31 11:51:10|137.01|135.61|137.02|135.62|137.02|135.62|137.01|135.61|2
1653997880000|2022-05-31 11:51:20|137.03|135.63|137.01|135.61|137.03|135.63|137.01|135.61|5
1653997890000|2022-05-31 11:51:30|137.02|135.62|137.01|135.61|137.08|135.68|137.01|135.61|7
1653997900000|2022-05-31 11:51:40|137.03|135.63|137.01|135.61|137.03|135.63|137.01|135.61|3
1653997910000|2022-05-31 11:51:50|137.02|135.62|137.02|135.62|137.02|135.62|137.02|135.62|1
1653997920000|2022-05-31 11:52:00|137.04|135.64|137.01|135.61|137.05|135.65|137.01|135.61|6
1653997930000|2022-05-31 11:52:10|137.02|135.62|137.01|135.61|137.02|135.62|137.01|135.61|2
1653997940000|2022-05-31 11:52:20|137.02|135.62|137.02|135.62|137.02|135.62|137.02|135.62|1
1653997950000|2022-05-31 11:52:30|137.01|135.61|137.11|135.71|137.12|135.72|137|135.6|11
1653997960000|2022-05-31 11:52:40|137.1|135.7|137.1|135.7|137.1|135.7|137.09|135.69|3
1653997970000|2022-05-31 11:52:50|137.09|135.69|137.03|135.63|137.12|135.72|137.03|135.63|11
1653997980000|2022-05-31 11:53:00|137.04|135.64|137.03|135.63|137.04|135.64|137.03|135.63|2
1653997990000|2022-05-31 11:53:10|137.06|135.66|137.05|135.65|137.06|135.66|137.05|135.65|2
1653998000000|2022-05-31 11:53:20|137.03|135.63|137.03|135.63|137.03|135.63|137.03|135.63|1
1653998010000|2022-05-31 11:53:30|137.02|135.62|137.02|135.62|137.02|135.62|137.02|135.62|1
1653998020000|2022-05-31 11:53:40|137.03|135.63|137.11|135.71|137.12|135.72|137.03|135.63|7
1653998030000|2022-05-31 11:53:50|137.1|135.7|137.01|135.61|137.1|135.7|137.01|135.61|4
1653998040000|2022-05-31 11:54:00|137.03|135.63|137.02|135.62|137.07|135.67|137.02|135.62|5
1653998050000|2022-05-31 11:54:10|137.04|135.64|137.03|135.63|137.04|135.64|137.03|135.63|2
1653998060000|2022-05-31 11:54:20|137.04|135.64|137.04|135.64|137.04|135.64|137.04|135.64|1
1653998080000|2022-05-31 11:54:40|137.05|135.65|137.1|135.7|137.11|135.71|137.05|135.65|4
1653998110000|2022-05-31 11:55:10|137.11|135.71|137.1|135.7|137.11|135.71|137.1|135.7|2
1653998120000|2022-05-31 11:55:20|137.09|135.69|137.09|135.69|137.09|135.69|137.09|135.69|1
1653998130000|2022-05-31 11:55:30|137.1|135.7|137.1|135.7|137.11|135.71|137.1|135.7|3
1653998140000|2022-05-31 11:55:40|137.14|135.74|137.13|135.73|137.14|135.74|137.13|135.73|2
1653998170000|2022-05-31 11:56:10|137.15|135.75|137.2|135.8|137.2|135.8|137.15|135.75|3
1653998180000|2022-05-31 11:56:20|137.19|135.79|137.19|135.79|137.2|135.8|137.19|135.79|3
1653998190000|2022-05-31 11:56:30|137.2|135.8|137.2|135.8|137.22|135.82|137.2|135.8|4
1653998210000|2022-05-31 11:56:50|137.19|135.79|137.19|135.79|137.19|135.79|137.19|135.79|1
1653998220000|2022-05-31 11:57:00|137.2|135.8|137.2|135.8|137.2|135.8|137.19|135.79|3
1653998230000|2022-05-31 11:57:10|137.19|135.79|137.19|135.79|137.2|135.8|137.19|135.79|3
1653998240000|2022-05-31 11:57:20|137.2|135.8|137.12|135.72|137.2|135.8|137.12|135.72|8
1653998260000|2022-05-31 11:57:40|137.14|135.74|137.13|135.73|137.16|135.76|137.13|135.73|8
1653998270000|2022-05-31 11:57:50|137.12|135.72|137.12|135.72|137.12|135.72|137.12|135.72|1
1653998280000|2022-05-31 11:58:00|137.14|135.74|137.11|135.71|137.14|135.74|137.11|135.71|3
1653998290000|2022-05-31 11:58:10|137.12|135.72|137.2|135.8|137.21|135.81|137.12|135.72|4
1653998300000|2022-05-31 11:58:20|137.21|135.81|137.21|135.81|137.21|135.81|137.21|135.81|1
1653998330000|2022-05-31 11:58:50|137.11|135.71|137.04|135.64|137.11|135.71|137.01|135.61|7
1653998340000|2022-05-31 11:59:00|137.05|135.65|137.15|135.75|137.15|135.75|137.05|135.65|7
1653998350000|2022-05-31 11:59:10|137.16|135.76|137.16|135.76|137.16|135.76|137.16|135.76|1
1653998360000|2022-05-31 11:59:20|137.2|135.8|137.19|135.79|137.2|135.8|137.19|135.79|2
1653998370000|2022-05-31 11:59:30|137.18|135.78|137.17|135.77|137.18|135.78|137.17|135.77|2
1653998400000|2022-05-31 12:00:00|137.21|135.81|137.11|135.71|137.21|135.81|137.11|135.71|8
1653998410000|2022-05-31 12:00:10|137.1|135.7|137.1|135.7|137.1|135.7|137.1|135.7|1
1653998430000|2022-05-31 12:00:30|137.09|135.69|137.08|135.68|137.09|135.69|137.08|135.68|2
1653998440000|2022-05-31 12:00:40|137.09|135.69|137.14|135.74|137.14|135.74|137.09|135.69|2
1653998450000|2022-05-31 12:00:50|137.15|135.75|137.11|135.71|137.2|135.8|137.11|135.71|11
1653998460000|2022-05-31 12:01:00|137.1|135.7|137.1|135.7|137.11|135.71|137.1|135.7|3
1653998470000|2022-05-31 12:01:10|137.09|135.69|137.1|135.7|137.1|135.7|137.09|135.69|2
1653998480000|2022-05-31 12:01:20|137.09|135.69|137.09|135.69|137.09|135.69|137.09|135.69|1
1653998490000|2022-05-31 12:01:30|137.06|135.66|137|135.6|137.06|135.66|137|135.6|7
1653998500000|2022-05-31 12:01:40|136.99|135.59|136.91|135.51|136.99|135.59|136.91|135.51|4
1653998510000|2022-05-31 12:01:50|136.9|135.5|136.99|135.59|137|135.6|136.9|135.5|5
1653998520000|2022-05-31 12:02:00|136.98|135.58|136.99|135.59|136.99|135.59|136.98|135.58|2
1653998530000|2022-05-31 12:02:10|136.98|135.58|136.97|135.57|136.98|135.58|136.97|135.57|2
1653998540000|2022-05-31 12:02:20|136.96|135.56|136.96|135.56|136.97|135.57|136.95|135.55|5
1653998550000|2022-05-31 12:02:30|136.99|135.59|136.95|135.55|136.99|135.59|136.95|135.55|6
1653998570000|2022-05-31 12:02:50|136.97|135.57|136.95|135.55|136.97|135.57|136.95|135.55|3
1653998580000|2022-05-31 12:03:00|136.96|135.56|136.97|135.57|136.98|135.58|136.95|135.55|4
1653998590000|2022-05-31 12:03:10|136.98|135.58|136.97|135.57|136.98|135.58|136.96|135.56|4
1653998600000|2022-05-31 12:03:20|136.96|135.56|136.91|135.51|136.96|135.56|136.91|135.51|7
1653998610000|2022-05-31 12:03:30|136.9|135.5|136.9|135.5|136.9|135.5|136.9|135.5|1
1653998630000|2022-05-31 12:03:50|136.91|135.51|136.96|135.56|136.96|135.56|136.9|135.5|8
1653998640000|2022-05-31 12:04:00|136.95|135.55|136.91|135.51|136.96|135.56|136.91|135.51|6
1653998650000|2022-05-31 12:04:10|136.9|135.5|136.9|135.5|136.9|135.5|136.9|135.5|1
1653998660000|2022-05-31 12:04:20|136.91|135.51|136.9|135.5|136.91|135.51|136.9|135.5|2
1653998670000|2022-05-31 12:04:30|136.91|135.51|136.98|135.58|136.98|135.58|136.91|135.51|4
1653998680000|2022-05-31 12:04:40|136.97|135.57|136.97|135.57|136.97|135.57|136.97|135.57|1
1653998700000|2022-05-31 12:05:00|136.98|135.58|136.98|135.58|136.98|135.58|136.98|135.58|1
1653998740000|2022-05-31 12:05:40|136.97|135.57|136.89|135.49|136.97|135.57|136.89|135.49|6
1653998750000|2022-05-31 12:05:50|136.88|135.48|136.88|135.48|136.89|135.49|136.88|135.48|5
1653998760000|2022-05-31 12:06:00|136.89|135.49|136.88|135.48|136.89|135.49|136.88|135.48|2
1653998780000|2022-05-31 12:06:20|136.89|135.49|136.88|135.48|136.89|135.49|136.88|135.48|4
1653998790000|2022-05-31 12:06:30|136.89|135.49|136.88|135.48|136.89|135.49|136.88|135.48|2
1653998800000|2022-05-31 12:06:40|136.89|135.49|136.88|135.48|136.89|135.49|136.88|135.48|2
1653998820000|2022-05-31 12:07:00|136.89|135.49|136.97|135.57|136.97|135.57|136.89|135.49|3
1653998830000|2022-05-31 12:07:10|136.98|135.58|136.97|135.57|136.98|135.58|136.97|135.57|2
1653998840000|2022-05-31 12:07:20|136.98|135.58|136.99|135.59|136.99|135.59|136.97|135.57|4
1653998850000|2022-05-31 12:07:30|137|135.6|137.05|135.65|137.05|135.65|136.99|135.59|4
1653998870000|2022-05-31 12:07:50|137.06|135.66|137.08|135.68|137.08|135.68|137.06|135.66|2
1653998910000|2022-05-31 12:08:30|137.07|135.67|137.05|135.65|137.08|135.68|137.05|135.65|4
1653998920000|2022-05-31 12:08:40|137.02|135.62|137|135.6|137.02|135.62|137|135.6|3
1653998930000|2022-05-31 12:08:50|136.97|135.57|136.97|135.57|136.97|135.57|136.97|135.57|1
1653998940000|2022-05-31 12:09:00|136.98|135.58|136.98|135.58|136.98|135.58|136.98|135.58|1
1653998950000|2022-05-31 12:09:10|136.97|135.57|137.1|135.7|137.11|135.71|136.97|135.57|6
1653998960000|2022-05-31 12:09:20|137.07|135.67|137.05|135.65|137.07|135.67|137.03|135.63|5
1653998970000|2022-05-31 12:09:30|137.03|135.63|137.04|135.64|137.04|135.64|137.03|135.63|2
1653998980000|2022-05-31 12:09:40|137.05|135.65|137.05|135.65|137.05|135.65|137.04|135.64|3
1653998990000|2022-05-31 12:09:50|137.01|135.61|137.09|135.69|137.09|135.69|137|135.6|9
1653999010000|2022-05-31 12:10:10|137.08|135.68|137.06|135.66|137.08|135.68|137.06|135.66|3
1653999020000|2022-05-31 12:10:20|137.07|135.67|137.07|135.67|137.08|135.68|137.07|135.67|3
1653999050000|2022-05-31 12:10:50|137.06|135.66|137.07|135.67|137.07|135.67|137.06|135.66|2
1653999060000|2022-05-31 12:11:00|137.1|135.7|137.08|135.68|137.1|135.7|137.08|135.68|2
1653999070000|2022-05-31 12:11:10|137.09|135.69|137.09|135.69|137.09|135.69|137.09|135.69|1
1653999080000|2022-05-31 12:11:20|137.08|135.68|137.08|135.68|137.08|135.68|137.08|135.68|1
1653999090000|2022-05-31 12:11:30|137.09|135.69|137.09|135.69|137.09|135.69|137.09|135.69|1
1653999100000|2022-05-31 12:11:40|137.08|135.68|137.09|135.69|137.09|135.69|137.08|135.68|2
1653999110000|2022-05-31 12:11:50|137.08|135.68|137.08|135.68|137.08|135.68|137.08|135.68|1
1653999120000|2022-05-31 12:12:00|137.09|135.69|137.09|135.69|137.09|135.69|137.09|135.69|1
1653999130000|2022-05-31 12:12:10|137.11|135.71|137.1|135.7|137.11|135.71|137.1|135.7|6
1653999160000|2022-05-31 12:12:40|137.11|135.71|137.1|135.7|137.11|135.71|137.1|135.7|2
1653999170000|2022-05-31 12:12:50|137.08|135.68|137.08|135.68|137.09|135.69|137.06|135.66|8
1653999180000|2022-05-31 12:13:00|137.06|135.66|137.08|135.68|137.09|135.69|137.06|135.66|5
1653999190000|2022-05-31 12:13:10|137.07|135.67|137.15|135.75|137.15|135.75|137.07|135.67|5
1653999200000|2022-05-31 12:13:20|137.16|135.76|137.15|135.75|137.16|135.76|137.15|135.75|2
1653999210000|2022-05-31 12:13:30|137.16|135.76|137.16|135.76|137.18|135.78|137.16|135.76|4
1653999220000|2022-05-31 12:13:40|137.18|135.78|137.25|135.85|137.25|135.85|137.18|135.78|5
1653999230000|2022-05-31 12:13:50|137.26|135.86|137.28|135.88|137.28|135.88|137.26|135.86|5
1653999240000|2022-05-31 12:14:00|137.32|135.92|137.39|135.99|137.4|136|137.32|135.92|10
1653999250000|2022-05-31 12:14:10|137.4|136|137.48|136.08|137.49|136.09|137.4|136|5
1653999260000|2022-05-31 12:14:20|137.51|136.11|137.57|136.17|137.57|136.17|137.51|136.11|6
1653999270000|2022-05-31 12:14:30|137.56|136.16|137.56|136.16|137.56|136.16|137.56|136.16|1
1653999280000|2022-05-31 12:14:40|137.53|136.13|137.5|136.1|137.53|136.13|137.49|136.09|3
1653999290000|2022-05-31 12:14:50|137.49|136.09|137.5|136.1|137.51|136.11|137.49|136.09|5
1653999300000|2022-05-31 12:15:00|137.48|136.08|137.49|136.09|137.49|136.09|137.47|136.07|4
1653999320000|2022-05-31 12:15:20|137.47|136.07|137.46|136.06|137.47|136.07|137.46|136.06|2
1653999330000|2022-05-31 12:15:30|137.45|136.05|137.39|135.99|137.45|136.05|137.39|135.99|4
1653999340000|2022-05-31 12:15:40|137.38|135.98|137.34|135.94|137.38|135.98|137.34|135.94|7
1653999350000|2022-05-31 12:15:50|137.36|135.96|137.32|135.92|137.36|135.96|137.32|135.92|6
1653999360000|2022-05-31 12:16:00|137.31|135.91|137.29|135.89|137.31|135.91|137.23|135.83|10
1653999370000|2022-05-31 12:16:10|137.3|135.9|137.48|136.08|137.48|136.08|137.3|135.9|7
1653999380000|2022-05-31 12:16:20|137.49|136.09|137.49|136.09|137.49|136.09|137.49|136.09|1
1653999390000|2022-05-31 12:16:30|137.48|136.08|137.47|136.07|137.48|136.08|137.46|136.06|3
1653999400000|2022-05-31 12:16:40|137.48|136.08|137.47|136.07|137.48|136.08|137.47|136.07|2
1653999420000|2022-05-31 12:17:00|137.46|136.06|137.39|135.99|137.46|136.06|137.39|135.99|3
1653999430000|2022-05-31 12:17:10|137.37|135.97|137.36|135.96|137.37|135.97|137.35|135.95|4
1653999440000|2022-05-31 12:17:20|137.4|136|137.4|136|137.41|136.01|137.38|135.98|7
1653999450000|2022-05-31 12:17:30|137.39|135.99|137.47|136.07|137.47|136.07|137.39|135.99|4
1653999480000|2022-05-31 12:18:00|137.51|136.11|137.55|136.15|137.55|136.15|137.51|136.11|3
1653999490000|2022-05-31 12:18:10|137.54|136.14|137.58|136.18|137.58|136.18|137.54|136.14|3
1653999500000|2022-05-31 12:18:20|137.6|136.2|137.65|136.25|137.66|136.26|137.6|136.2|8
1653999510000|2022-05-31 12:18:30|137.66|136.26|137.6|136.2|137.67|136.27|137.6|136.2|7
1653999520000|2022-05-31 12:18:40|137.59|136.19|137.58|136.18|137.59|136.19|137.58|136.18|2
1653999530000|2022-05-31 12:18:50|137.59|136.19|137.57|136.17|137.59|136.19|137.57|136.17|5
1653999540000|2022-05-31 12:19:00|137.58|136.18|137.58|136.18|137.59|136.19|137.58|136.18|3
1653999560000|2022-05-31 12:19:20|137.59|136.19|137.59|136.19|137.59|136.19|137.58|136.18|5
1653999570000|2022-05-31 12:19:30|137.58|136.18|137.58|136.18|137.58|136.18|137.58|136.18|1
1653999580000|2022-05-31 12:19:40|137.59|136.19|137.59|136.19|137.59|136.19|137.59|136.19|1
1653999590000|2022-05-31 12:19:50|137.58|136.18|137.6|136.2|137.6|136.2|137.58|136.18|3
1653999600000|2022-05-31 12:20:00|137.61|136.21|137.59|136.19|137.61|136.21|137.59|136.19|3
1653999650000|2022-05-31 12:20:50|137.6|136.2|137.6|136.2|137.6|136.2|137.6|136.2|1
1653999700000|2022-05-31 12:21:40|137.59|136.19|137.52|136.12|137.59|136.19|137.52|136.12|5
1653999710000|2022-05-31 12:21:50|137.51|136.11|137.49|136.09|137.51|136.11|137.49|136.09|4
1653999720000|2022-05-31 12:22:00|137.48|136.08|137.49|136.09|137.5|136.1|137.48|136.08|6
1653999730000|2022-05-31 12:22:10|137.48|136.08|137.41|136.01|137.48|136.08|137.41|136.01|6
1653999740000|2022-05-31 12:22:20|137.39|135.99|137.35|135.95|137.41|136.01|137.35|135.95|12
1653999750000|2022-05-31 12:22:30|137.32|135.92|137.31|135.91|137.33|135.93|137.3|135.9|11
1653999760000|2022-05-31 12:22:40|137.3|135.9|137.22|135.82|137.31|135.91|137.22|135.82|10
1653999770000|2022-05-31 12:22:50|137.21|135.81|137.12|135.72|137.21|135.81|137.12|135.72|5
1653999780000|2022-05-31 12:23:00|137.13|135.73|137.04|135.64|137.13|135.73|137|135.6|16
1653999790000|2022-05-31 12:23:10|137.03|135.63|137.05|135.65|137.08|135.68|137.03|135.63|12
1653999800000|2022-05-31 12:23:20|137.04|135.64|136.94|135.54|137.04|135.64|136.94|135.54|6
1653999840000|2022-05-31 12:24:00|136.92|135.52|136.92|135.52|136.92|135.52|136.92|135.52|1
1653999850000|2022-05-31 12:24:10|136.93|135.53|137.01|135.61|137.03|135.63|136.93|135.53|9
1653999860000|2022-05-31 12:24:20|137|135.6|136.94|135.54|137|135.6|136.93|135.53|6
1653999870000|2022-05-31 12:24:30|136.93|135.53|136.93|135.53|136.93|135.53|136.92|135.52|3
1653999880000|2022-05-31 12:24:40|136.92|135.52|136.99|135.59|136.99|135.59|136.92|135.52|6
1653999890000|2022-05-31 12:24:50|137.01|135.61|137.01|135.61|137.01|135.61|137.01|135.61|1
1653999900000|2022-05-31 12:25:00|137.02|135.62|137.1|135.7|137.1|135.7|137.02|135.62|4
1653999910000|2022-05-31 12:25:10|137.12|135.72|137.02|135.62|137.12|135.72|137.01|135.61|10
1653999920000|2022-05-31 12:25:20|137.01|135.61|136.94|135.54|137.02|135.62|136.94|135.54|10
1653999930000|2022-05-31 12:25:30|136.95|135.55|136.93|135.53|136.95|135.55|136.93|135.53|5
1653999940000|2022-05-31 12:25:40|136.95|135.55|136.95|135.55|136.96|135.56|136.92|135.52|9
1653999950000|2022-05-31 12:25:50|136.99|135.59|137.06|135.66|137.1|135.7|136.99|135.59|8
1653999960000|2022-05-31 12:26:00|137.04|135.64|137.04|135.64|137.08|135.68|137.01|135.61|9
1653999970000|2022-05-31 12:26:10|137.03|135.63|137.09|135.69|137.09|135.69|137.03|135.63|4
1653999980000|2022-05-31 12:26:20|137.1|135.7|137.1|135.7|137.1|135.7|137.1|135.7|1
1654000010000|2022-05-31 12:26:50|137.09|135.69|137.09|135.69|137.09|135.69|137.03|135.63|8
1654000030000|2022-05-31 12:27:10|137.08|135.68|137.01|135.61|137.08|135.68|137|135.6|6
1654000040000|2022-05-31 12:27:20|137|135.6|136.93|135.53|137|135.6|136.93|135.53|7
1654000050000|2022-05-31 12:27:30|136.92|135.52|136.99|135.59|136.99|135.59|136.92|135.52|5
1654000070000|2022-05-31 12:27:50|137|135.6|137.03|135.63|137.03|135.63|137|135.6|2
1654000080000|2022-05-31 12:28:00|137.02|135.62|137.02|135.62|137.02|135.62|137.02|135.62|1
1654000090000|2022-05-31 12:28:10|137.01|135.61|137.01|135.61|137.01|135.61|137.01|135.61|1
1654000100000|2022-05-31 12:28:20|137.02|135.62|137.1|135.7|137.1|135.7|137.02|135.62|6
1654000120000|2022-05-31 12:28:40|137.11|135.71|137.11|135.71|137.11|135.71|137.11|135.71|1
1654000130000|2022-05-31 12:28:50|137.1|135.7|137.1|135.7|137.1|135.7|137.1|135.7|1
1654000140000|2022-05-31 12:29:00|137.09|135.69|137.02|135.62|137.09|135.69|137.02|135.62|4
1654000150000|2022-05-31 12:29:10|137.03|135.63|137.09|135.69|137.09|135.69|137.01|135.61|5
1654000160000|2022-05-31 12:29:20|137.08|135.68|137.07|135.67|137.08|135.68|137.07|135.67|2
1654000170000|2022-05-31 12:29:30|137.08|135.68|137.16|135.76|137.16|135.76|137.08|135.68|5
1654000180000|2022-05-31 12:29:40|137.14|135.74|137.11|135.71|137.14|135.74|137.11|135.71|4
1654000190000|2022-05-31 12:29:50|137.12|135.72|137.17|135.77|137.17|135.77|137.12|135.72|3
1654000200000|2022-05-31 12:30:00|137.16|135.76|137.13|135.73|137.16|135.76|137.13|135.73|3
1654000210000|2022-05-31 12:30:10|137.14|135.74|137.12|135.72|137.15|135.75|137.12|135.72|5
1654000240000|2022-05-31 12:30:40|137.16|135.76|137.2|135.8|137.21|135.81|137.16|135.76|4
1654000250000|2022-05-31 12:30:50|137.18|135.78|137.18|135.78|137.18|135.78|137.18|135.78|1
1654000260000|2022-05-31 12:31:00|137.16|135.76|137.13|135.73|137.16|135.76|137.12|135.72|10
1654000270000|2022-05-31 12:31:10|137.12|135.72|137.09|135.69|137.13|135.73|137.09|135.69|8
1654000280000|2022-05-31 12:31:20|137.11|135.71|137.11|135.71|137.11|135.71|137.11|135.71|1
1654000290000|2022-05-31 12:31:30|137.1|135.7|137.1|135.7|137.12|135.72|137.1|135.7|4
1654000300000|2022-05-31 12:31:40|137.12|135.72|137.17|135.77|137.18|135.78|137.12|135.72|5
1654000310000|2022-05-31 12:31:50|137.16|135.76|137.19|135.79|137.2|135.8|137.16|135.76|3
1654000330000|2022-05-31 12:32:10|137.2|135.8|137.18|135.78|137.2|135.8|137.18|135.78|3
1654000340000|2022-05-31 12:32:20|137.15|135.75|137.14|135.74|137.15|135.75|137.12|135.72|5
1654000350000|2022-05-31 12:32:30|137.17|135.77|137.19|135.79|137.19|135.79|137.17|135.77|4
1654000370000|2022-05-31 12:32:50|137.18|135.78|137.18|135.78|137.18|135.78|137.12|135.72|9
1654000390000|2022-05-31 12:33:10|137.17|135.77|137.12|135.72|137.17|135.77|137.12|135.72|4
1654000400000|2022-05-31 12:33:20|137.13|135.73|137.1|135.7|137.13|135.73|137.1|135.7|6
1654000410000|2022-05-31 12:33:30|137.09|135.69|137.01|135.61|137.09|135.69|137|135.6|7
1654000420000|2022-05-31 12:33:40|136.98|135.58|136.92|135.52|137|135.6|136.92|135.52|7
1654000430000|2022-05-31 12:33:50|136.93|135.53|136.91|135.51|136.93|135.53|136.91|135.51|3
1654000440000|2022-05-31 12:34:00|136.9|135.5|136.9|135.5|136.9|135.5|136.9|135.5|1
1654000450000|2022-05-31 12:34:10|136.91|135.51|136.91|135.51|136.91|135.51|136.91|135.51|1
1654000460000|2022-05-31 12:34:20|136.93|135.53|136.92|135.52|136.94|135.54|136.91|135.51|4
1654000470000|2022-05-31 12:34:30|136.89|135.49|136.79|135.39|136.89|135.49|136.79|135.39|9
1654000480000|2022-05-31 12:34:40|136.81|135.41|136.82|135.42|136.82|135.42|136.81|135.41|4
1654000490000|2022-05-31 12:34:50|136.81|135.41|136.79|135.39|136.81|135.41|136.79|135.39|3
1654000500000|2022-05-31 12:35:00|136.8|135.4|136.81|135.41|136.82|135.42|136.79|135.39|6
1654000510000|2022-05-31 12:35:10|136.8|135.4|136.8|135.4|136.8|135.4|136.8|135.4|1
1654000540000|2022-05-31 12:35:40|136.79|135.39|136.79|135.39|136.79|135.39|136.79|135.39|1
1654000550000|2022-05-31 12:35:50|136.78|135.38|136.78|135.38|136.79|135.39|136.78|135.38|5
1654000560000|2022-05-31 12:36:00|136.79|135.39|136.8|135.4|136.8|135.4|136.79|135.39|2
1654000570000|2022-05-31 12:36:10|136.79|135.39|136.79|135.39|136.79|135.39|136.79|135.39|1
1654000580000|2022-05-31 12:36:20|136.78|135.38|136.55|135.15|136.78|135.38|136.55|135.15|14
1654000590000|2022-05-31 12:36:30|136.53|135.13|136.43|135.03|136.53|135.13|136.41|135.01|14
1654000600000|2022-05-31 12:36:40|136.42|135.02|136.42|135.02|136.42|135.02|136.41|135.01|3
1654000610000|2022-05-31 12:36:50|136.43|135.03|136.3|134.9|136.43|135.03|136.3|134.9|13
1654000620000|2022-05-31 12:37:00|136.29|134.89|136.11|134.71|136.29|134.89|136.1|134.7|16
1654000630000|2022-05-31 12:37:10|136.1|134.7|136.1|134.7|136.12|134.72|136.09|134.69|7
1654000640000|2022-05-31 12:37:20|136.12|134.72|136.14|134.74|136.15|134.75|136.12|134.72|7
1654000650000|2022-05-31 12:37:30|136.12|134.72|136.02|134.62|136.12|134.72|136.02|134.62|11
1654000660000|2022-05-31 12:37:40|136.04|134.64|136.21|134.81|136.21|134.81|136.04|134.64|14
1654000670000|2022-05-31 12:37:50|136.22|134.82|136.19|134.79|136.27|134.87|136.19|134.79|10
1654000680000|2022-05-31 12:38:00|136.22|134.82|136.24|134.84|136.24|134.84|136.19|134.79|9
1654000690000|2022-05-31 12:38:10|136.26|134.86|136.27|134.87|136.28|134.88|136.26|134.86|4
1654000700000|2022-05-31 12:38:20|136.26|134.86|136.34|134.94|136.38|134.98|136.26|134.86|13
1654000710000|2022-05-31 12:38:30|136.33|134.93|136.32|134.92|136.33|134.93|136.32|134.92|2
1654000720000|2022-05-31 12:38:40|136.31|134.91|136.31|134.91|136.32|134.92|136.31|134.91|3
1654000730000|2022-05-31 12:38:50|136.29|134.89|136.31|134.91|136.31|134.91|136.28|134.88|7
1654000740000|2022-05-31 12:39:00|136.34|134.94|136.4|135|136.4|135|136.34|134.94|4
1654000750000|2022-05-31 12:39:10|136.41|135.01|136.42|135.02|136.47|135.07|136.41|135.01|8
1654000760000|2022-05-31 12:39:20|136.41|135.01|136.47|135.07|136.47|135.07|136.41|135.01|7
1654000770000|2022-05-31 12:39:30|136.49|135.09|136.5|135.1|136.51|135.11|136.49|135.09|3
1654000780000|2022-05-31 12:39:40|136.52|135.12|136.54|135.14|136.54|135.14|136.51|135.11|7
1654000790000|2022-05-31 12:39:50|136.57|135.17|136.67|135.27|136.67|135.27|136.57|135.17|8
1654000800000|2022-05-31 12:40:00|136.66|135.26|136.52|135.12|136.66|135.26|136.5|135.1|13
1654000810000|2022-05-31 12:40:10|136.51|135.11|136.51|135.11|136.51|135.11|136.51|135.11|1
1654000820000|2022-05-31 12:40:20|136.5|135.1|136.43|135.03|136.5|135.1|136.42|135.02|13
1654000830000|2022-05-31 12:40:30|136.42|135.02|136.42|135.02|136.42|135.02|136.42|135.02|1
1654000840000|2022-05-31 12:40:40|136.41|135.01|136.34|134.94|136.42|135.02|136.33|134.93|7
1654000850000|2022-05-31 12:40:50|136.33|134.93|136.25|134.85|136.33|134.93|136.25|134.85|8
1654000860000|2022-05-31 12:41:00|136.26|134.86|136.14|134.74|136.26|134.86|136.14|134.74|9
1654000870000|2022-05-31 12:41:10|136.13|134.73|136.19|134.79|136.19|134.79|136.13|134.73|5
1654000880000|2022-05-31 12:41:20|136.2|134.8|136.22|134.82|136.22|134.82|136.19|134.79|5
1654000890000|2022-05-31 12:41:30|136.21|134.81|136.25|134.85|136.25|134.85|136.21|134.81|5
1654000900000|2022-05-31 12:41:40|136.26|134.86|136.27|134.87|136.27|134.87|136.26|134.86|2
1654000910000|2022-05-31 12:41:50|136.28|134.88|136.47|135.07|136.48|135.08|136.28|134.88|11
1654000920000|2022-05-31 12:42:00|136.46|135.06|136.33|134.93|136.46|135.06|136.33|134.93|11
1654000930000|2022-05-31 12:42:10|136.35|134.95|136.38|134.98|136.39|134.99|136.31|134.91|14
1654000960000|2022-05-31 12:42:40|136.37|134.97|136.38|134.98|136.38|134.98|136.37|134.97|2
1654000970000|2022-05-31 12:42:50|136.37|134.97|136.31|134.91|136.37|134.97|136.3|134.9|4
1654000980000|2022-05-31 12:43:00|136.3|134.9|136.18|134.78|136.3|134.9|136.18|134.78|9
1654000990000|2022-05-31 12:43:10|136.17|134.77|136.1|134.7|136.17|134.77|136.1|134.7|6
1654001000000|2022-05-31 12:43:20|136.09|134.69|136.1|134.7|136.11|134.71|136.09|134.69|6
1654001010000|2022-05-31 12:43:30|136.11|134.71|136.1|134.7|136.11|134.71|136.1|134.7|2
1654001020000|2022-05-31 12:43:40|136.09|134.69|136.04|134.64|136.1|134.7|136.04|134.64|6
1654001030000|2022-05-31 12:43:50|136.03|134.63|136.08|134.68|136.08|134.68|136.03|134.63|2
1654001040000|2022-05-31 12:44:00|136.07|134.67|136.07|134.67|136.07|134.67|136.01|134.61|8
1654001050000|2022-05-31 12:44:10|136.08|134.68|136.08|134.68|136.08|134.68|136.08|134.68|1
1654001060000|2022-05-31 12:44:20|136.09|134.69|136.12|134.72|136.14|134.74|136.09|134.69|7
1654001070000|2022-05-31 12:44:30|136.11|134.71|136.11|134.71|136.11|134.71|136.11|134.71|1
1654001090000|2022-05-31 12:44:50|136.1|134.7|136.1|134.7|136.1|134.7|136.1|134.7|1
1654001100000|2022-05-31 12:45:00|136.09|134.69|136.11|134.71|136.11|134.71|136.09|134.69|3
1654001110000|2022-05-31 12:45:10|136.1|134.7|136.1|134.7|136.1|134.7|136.1|134.7|1
1654001120000|2022-05-31 12:45:20|136.09|134.69|136.08|134.68|136.09|134.69|136.08|134.68|2
1654001130000|2022-05-31 12:45:30|136.09|134.69|136.18|134.78|136.18|134.78|136.08|134.68|8
1654001140000|2022-05-31 12:45:40|136.19|134.79|136.2|134.8|136.26|134.86|136.19|134.79|11
1654001150000|2022-05-31 12:45:50|136.19|134.79|136.14|134.74|136.19|134.79|136.09|134.69|13
1654001160000|2022-05-31 12:46:00|136.15|134.75|136.16|134.76|136.17|134.77|136.15|134.75|4
1654001170000|2022-05-31 12:46:10|136.17|134.77|136.16|134.76|136.17|134.77|136.06|134.66|13
1654001180000|2022-05-31 12:46:20|136.17|134.77|136.15|134.75|136.17|134.77|136.15|134.75|5
1654001190000|2022-05-31 12:46:30|136.16|134.76|136.16|134.76|136.16|134.76|136.16|134.76|1
1654001200000|2022-05-31 12:46:40|136.15|134.75|136.15|134.75|136.15|134.75|136.15|134.75|1
1654001210000|2022-05-31 12:46:50|136.16|134.76|136.16|134.76|136.16|134.76|136.16|134.76|1
1654001230000|2022-05-31 12:47:10|136.19|134.79|136.27|134.87|136.27|134.87|136.19|134.79|3
1654001240000|2022-05-31 12:47:20|136.26|134.86|136.27|134.87|136.27|134.87|136.26|134.86|2
1654001250000|2022-05-31 12:47:30|136.3|134.9|136.35|134.95|136.35|134.95|136.3|134.9|5
1654001260000|2022-05-31 12:47:40|136.33|134.93|136.29|134.89|136.33|134.93|136.29|134.89|5
1654001270000|2022-05-31 12:47:50|136.3|134.9|136.32|134.92|136.33|134.93|136.3|134.9|3
1654001280000|2022-05-31 12:48:00|136.33|134.93|136.33|134.93|136.36|134.96|136.33|134.93|7
1654001290000|2022-05-31 12:48:10|136.34|134.94|136.34|134.94|136.34|134.94|136.34|134.94|1
1654001300000|2022-05-31 12:48:20|136.33|134.93|136.29|134.89|136.33|134.93|136.29|134.89|3
1654001310000|2022-05-31 12:48:30|136.3|134.9|136.29|134.89|136.3|134.9|136.28|134.88|5
1654001320000|2022-05-31 12:48:40|136.28|134.88|136.25|134.85|136.28|134.88|136.25|134.85|2
1654001330000|2022-05-31 12:48:50|136.26|134.86|136.3|134.9|136.3|134.9|136.26|134.86|4
1654001340000|2022-05-31 12:49:00|136.29|134.89|136.2|134.8|136.29|134.89|136.2|134.8|5
1654001350000|2022-05-31 12:49:10|136.21|134.81|136.21|134.81|136.21|134.81|136.21|134.81|1
1654001360000|2022-05-31 12:49:20|136.22|134.82|136.23|134.83|136.25|134.85|136.21|134.81|4
1654001370000|2022-05-31 12:49:30|136.21|134.81|136.21|134.81|136.21|134.81|136.21|134.81|1
1654001380000|2022-05-31 12:49:40|136.23|134.83|136.21|134.81|136.23|134.83|136.21|134.81|2
1654001390000|2022-05-31 12:49:50|136.2|134.8|136.24|134.84|136.24|134.84|136.2|134.8|3
1654001400000|2022-05-31 12:50:00|136.21|134.81|136.3|134.9|136.3|134.9|136.2|134.8|7
1654001410000|2022-05-31 12:50:10|136.32|134.92|136.31|134.91|136.32|134.92|136.3|134.9|4
1654001420000|2022-05-31 12:50:20|136.29|134.89|136.31|134.91|136.32|134.92|136.29|134.89|3
1654001440000|2022-05-31 12:50:40|136.32|134.92|136.3|134.9|136.36|134.96|136.3|134.9|6
1654001450000|2022-05-31 12:50:50|136.31|134.91|136.3|134.9|136.31|134.91|136.3|134.9|2
1654001470000|2022-05-31 12:51:10|136.29|134.89|136.29|134.89|136.29|134.89|136.29|134.89|1
1654001480000|2022-05-31 12:51:20|136.3|134.9|136.2|134.8|136.3|134.9|136.2|134.8|10
1654001490000|2022-05-31 12:51:30|136.19|134.79|136.19|134.79|136.19|134.79|136.19|134.79|1
1654001500000|2022-05-31 12:51:40|136.2|134.8|136.2|134.8|136.2|134.8|136.2|134.8|1
1654001510000|2022-05-31 12:51:50|136.24|134.84|136.27|134.87|136.28|134.88|136.24|134.84|6
1654001520000|2022-05-31 12:52:00|136.23|134.83|136.19|134.79|136.23|134.83|136.19|134.79|4
1654001540000|2022-05-31 12:52:20|136.2|134.8|136.2|134.8|136.2|134.8|136.2|134.8|1
1654001550000|2022-05-31 12:52:30|136.19|134.79|136.19|134.79|136.19|134.79|136.19|134.79|1
1654001560000|2022-05-31 12:52:40|136.2|134.8|136.2|134.8|136.2|134.8|136.2|134.8|1
1654001570000|2022-05-31 12:52:50|136.27|134.87|136.2|134.8|136.28|134.88|136.19|134.79|14
1654001580000|2022-05-31 12:53:00|136.17|134.77|136.11|134.71|136.17|134.77|136.11|134.71|4
1654001590000|2022-05-31 12:53:10|136.1|134.7|135.9|134.5|136.1|134.7|135.9|134.5|11
1654001600000|2022-05-31 12:53:20|135.91|134.51|135.91|134.51|135.91|134.51|135.9|134.5|3
1654001630000|2022-05-31 12:53:50|135.9|134.5|135.86|134.46|135.9|134.5|135.78|134.38|15
1654001640000|2022-05-31 12:54:00|135.88|134.48|135.81|134.41|135.88|134.48|135.8|134.4|6
1654001650000|2022-05-31 12:54:10|135.83|134.43|135.84|134.44|135.86|134.46|135.83|134.43|6
1654001660000|2022-05-31 12:54:20|135.83|134.43|135.81|134.41|135.83|134.43|135.81|134.41|3
1654001670000|2022-05-31 12:54:30|135.82|134.42|135.81|134.41|135.84|134.44|135.81|134.41|4
1654001680000|2022-05-31 12:54:40|135.82|134.42|135.82|134.42|135.82|134.42|135.81|134.41|3
1654001690000|2022-05-31 12:54:50|135.81|134.41|135.79|134.39|135.81|134.41|135.79|134.39|7
1654001700000|2022-05-31 12:55:00|135.8|134.4|135.8|134.4|135.8|134.4|135.79|134.39|9
1654001710000|2022-05-31 12:55:10|135.79|134.39|135.79|134.39|135.79|134.39|135.79|134.39|1
1654001720000|2022-05-31 12:55:20|135.8|134.4|135.79|134.39|135.8|134.4|135.79|134.39|4
1654001730000|2022-05-31 12:55:30|135.8|134.4|135.8|134.4|135.8|134.4|135.8|134.4|1
1654001740000|2022-05-31 12:55:40|135.83|134.43|135.9|134.5|135.9|134.5|135.83|134.43|6
1654001750000|2022-05-31 12:55:50|135.91|134.51|135.91|134.51|135.91|134.51|135.91|134.51|1
1654001760000|2022-05-31 12:56:00|135.95|134.55|135.98|134.58|135.99|134.59|135.95|134.55|6
1654001770000|2022-05-31 12:56:10|135.97|134.57|135.98|134.58|135.98|134.58|135.97|134.57|2
1654001780000|2022-05-31 12:56:20|135.97|134.57|135.98|134.58|135.98|134.58|135.97|134.57|2
1654001800000|2022-05-31 12:56:40|135.97|134.57|135.96|134.56|135.97|134.57|135.9|134.5|9
1654001810000|2022-05-31 12:56:50|135.97|134.57|135.94|134.54|135.97|134.57|135.94|134.54|8
1654001820000|2022-05-31 12:57:00|135.93|134.53|135.98|134.58|135.98|134.58|135.91|134.51|8
1654001830000|2022-05-31 12:57:10|135.99|134.59|135.98|134.58|135.99|134.59|135.97|134.57|3
1654001840000|2022-05-31 12:57:20|135.97|134.57|135.98|134.58|135.98|134.58|135.97|134.57|2
1654001850000|2022-05-31 12:57:30|135.97|134.57|135.98|134.58|135.98|134.58|135.97|134.57|2
1654001870000|2022-05-31 12:57:50|135.97|134.57|135.98|134.58|135.98|134.58|135.97|134.57|2
1654001890000|2022-05-31 12:58:10|135.99|134.59|135.98|134.58|135.99|134.59|135.98|134.58|6
1654001900000|2022-05-31 12:58:20|135.99|134.59|135.99|134.59|135.99|134.59|135.99|134.59|1
1654001910000|2022-05-31 12:58:30|135.98|134.58|135.98|134.58|135.98|134.58|135.98|134.58|1
1654001920000|2022-05-31 12:58:40|135.99|134.59|135.99|134.59|135.99|134.59|135.99|134.59|1
1654001930000|2022-05-31 12:58:50|136|134.6|136.05|134.65|136.07|134.67|136|134.6|13
1654001940000|2022-05-31 12:59:00|136.04|134.64|136.06|134.66|136.06|134.66|136.01|134.61|6
1654001950000|2022-05-31 12:59:10|136.07|134.67|136.07|134.67|136.07|134.67|136.06|134.66|5
1654001960000|2022-05-31 12:59:20|136.06|134.66|136.11|134.71|136.11|134.71|136.06|134.66|3
1654001970000|2022-05-31 12:59:30|136.12|134.72|136.27|134.87|136.27|134.87|136.12|134.72|8
1654001980000|2022-05-31 12:59:40|136.24|134.84|136.32|134.92|136.32|134.92|136.24|134.84|10
1654001990000|2022-05-31 12:59:50|136.31|134.91|136.22|134.82|136.32|134.92|136.21|134.81|10
1654002000000|2022-05-31 13:00:00|136.21|134.81|136.22|134.82|136.25|134.85|136.21|134.81|5
1654002010000|2022-05-31 13:00:10|136.21|134.81|136.2|134.8|136.21|134.81|136.2|134.8|2
1654002020000|2022-05-31 13:00:20|136.11|134.71|136.19|134.79|136.2|134.8|136.11|134.71|4
1654002040000|2022-05-31 13:00:40|136.23|134.83|136.21|134.81|136.23|134.83|136.21|134.81|2
1654002050000|2022-05-31 13:00:50|136.24|134.84|136.14|134.74|136.24|134.84|136.11|134.71|8
1654002060000|2022-05-31 13:01:00|136.19|134.79|136.19|134.79|136.19|134.79|136.19|134.79|1
1654002070000|2022-05-31 13:01:10|136.21|134.81|136.21|134.81|136.21|134.81|136.21|134.81|1
1654002080000|2022-05-31 13:01:20|136.24|134.84|136.35|134.95|136.36|134.96|136.24|134.84|8
1654002090000|2022-05-31 13:01:30|136.34|134.94|136.36|134.96|136.36|134.96|136.31|134.91|5
1654002100000|2022-05-31 13:01:40|136.37|134.97|136.29|134.89|136.37|134.97|136.29|134.89|7
1654002110000|2022-05-31 13:01:50|136.3|134.9|136.29|134.89|136.3|134.9|136.29|134.89|2
1654002120000|2022-05-31 13:02:00|136.31|134.91|136.4|135|136.41|135.01|136.31|134.91|9
1654002130000|2022-05-31 13:02:10|136.39|134.99|136.38|134.98|136.39|134.99|136.31|134.91|10
1654002140000|2022-05-31 13:02:20|136.39|134.99|136.38|134.98|136.39|134.99|136.38|134.98|4
1654002150000|2022-05-31 13:02:30|136.39|134.99|136.41|135.01|136.44|135.04|136.39|134.99|7
1654002160000|2022-05-31 13:02:40|136.4|135|136.41|135.01|136.41|135.01|136.4|135|4
1654002170000|2022-05-31 13:02:50|136.4|135|136.4|135|136.4|135|136.4|135|1
1654002180000|2022-05-31 13:03:00|136.39|134.99|136.39|134.99|136.39|134.99|136.39|134.99|1
1654002200000|2022-05-31 13:03:20|136.4|135|136.4|135|136.4|135|136.4|135|1
1654002220000|2022-05-31 13:03:40|136.41|135.01|136.41|135.01|136.41|135.01|136.41|135.01|1
1654002230000|2022-05-31 13:03:50|136.42|135.02|136.41|135.01|136.42|135.02|136.41|135.01|2
1654002240000|2022-05-31 13:04:00|136.42|135.02|136.43|135.03|136.44|135.04|136.41|135.01|6
1654002250000|2022-05-31 13:04:10|136.44|135.04|136.47|135.07|136.47|135.07|136.44|135.04|3
1654002260000|2022-05-31 13:04:20|136.48|135.08|136.49|135.09|136.49|135.09|136.48|135.08|2
1654002270000|2022-05-31 13:04:30|136.48|135.08|136.48|135.08|136.48|135.08|136.48|135.08|1
1654002280000|2022-05-31 13:04:40|136.47|135.07|136.42|135.02|136.47|135.07|136.42|135.02|7
1654002290000|2022-05-31 13:04:50|136.41|135.01|136.38|134.98|136.41|135.01|136.38|134.98|4
1654002300000|2022-05-31 13:05:00|136.37|134.97|136.4|135|136.4|135|136.34|134.94|8
1654002310000|2022-05-31 13:05:10|136.39|134.99|136.47|135.07|136.47|135.07|136.39|134.99|5
1654002320000|2022-05-31 13:05:20|136.46|135.06|136.48|135.08|136.48|135.08|136.46|135.06|2
1654002330000|2022-05-31 13:05:30|136.49|135.09|136.49|135.09|136.49|135.09|136.49|135.09|1
1654002340000|2022-05-31 13:05:40|136.54|135.14|136.7|135.3|136.71|135.31|136.54|135.14|9
1654002350000|2022-05-31 13:05:50|136.74|135.34|136.71|135.31|136.74|135.34|136.71|135.31|5
1654002360000|2022-05-31 13:06:00|136.7|135.3|136.7|135.3|136.7|135.3|136.7|135.3|1
1654002370000|2022-05-31 13:06:10|136.71|135.31|136.61|135.21|136.71|135.31|136.6|135.2|8
1654002380000|2022-05-31 13:06:20|136.6|135.2|136.58|135.18|136.61|135.21|136.57|135.17|6
1654002400000|2022-05-31 13:06:40|136.57|135.17|136.57|135.17|136.57|135.17|136.57|135.17|1
1654002410000|2022-05-31 13:06:50|136.53|135.13|136.52|135.12|136.53|135.13|136.52|135.12|2
1654002420000|2022-05-31 13:07:00|136.53|135.13|136.49|135.09|136.53|135.13|136.47|135.07|8
1654002430000|2022-05-31 13:07:10|136.48|135.08|136.46|135.06|136.48|135.08|136.46|135.06|3
1654002440000|2022-05-31 13:07:20|136.47|135.07|136.4|135|136.47|135.07|136.4|135|3
1654002450000|2022-05-31 13:07:30|136.39|134.99|136.35|134.95|136.4|135|136.34|134.94|8
1654002460000|2022-05-31 13:07:40|136.34|134.94|136.38|134.98|136.39|134.99|136.34|134.94|4
1654002470000|2022-05-31 13:07:50|136.39|134.99|136.37|134.97|136.39|134.99|136.36|134.96|5
1654002480000|2022-05-31 13:08:00|136.36|134.96|136.37|134.97|136.37|134.97|136.36|134.96|2
1654002490000|2022-05-31 13:08:10|136.38|134.98|136.38|134.98|136.38|134.98|136.38|134.98|1
1654002500000|2022-05-31 13:08:20|136.37|134.97|136.39|134.99|136.39|134.99|136.37|134.97|2
1654002510000|2022-05-31 13:08:30|136.38|134.98|136.38|134.98|136.38|134.98|136.38|134.98|1
1654002520000|2022-05-31 13:08:40|136.39|134.99|136.39|134.99|136.39|134.99|136.39|134.99|1
1654002530000|2022-05-31 13:08:50|136.38|134.98|136.37|134.97|136.38|134.98|136.37|134.97|2
1654002540000|2022-05-31 13:09:00|136.38|134.98|136.38|134.98|136.39|134.99|136.37|134.97|7
1654002550000|2022-05-31 13:09:10|136.37|134.97|136.39|134.99|136.39|134.99|136.36|134.96|3
1654002560000|2022-05-31 13:09:20|136.38|134.98|136.3|134.9|136.38|134.98|136.3|134.9|5
1654002590000|2022-05-31 13:09:50|136.31|134.91|136.3|134.9|136.31|134.91|136.3|134.9|2
1654002600000|2022-05-31 13:10:00|136.33|134.93|136.37|134.97|136.38|134.98|136.33|134.93|5
1654002610000|2022-05-31 13:10:10|136.39|134.99|136.37|134.97|136.39|134.99|136.37|134.97|3
1654002620000|2022-05-31 13:10:20|136.36|134.96|136.3|134.9|136.36|134.96|136.3|134.9|3
1654002630000|2022-05-31 13:10:30|136.25|134.85|136.2|134.8|136.25|134.85|136.2|134.8|3
1654002640000|2022-05-31 13:10:40|136.19|134.79|136.19|134.79|136.19|134.79|136.19|134.79|1
1654002650000|2022-05-31 13:10:50|136.18|134.78|136.18|134.78|136.18|134.78|136.18|134.78|1
1654002660000|2022-05-31 13:11:00|136.2|134.8|136.2|134.8|136.2|134.8|136.2|134.8|1
1654002670000|2022-05-31 13:11:10|136.21|134.81|136.21|134.81|136.21|134.81|136.2|134.8|3
1654002680000|2022-05-31 13:11:20|136.2|134.8|136.2|134.8|136.21|134.81|136.2|134.8|3
1654002700000|2022-05-31 13:11:40|136.21|134.81|136.2|134.8|136.21|134.81|136.2|134.8|2
1654002710000|2022-05-31 13:11:50|136.19|134.79|136.26|134.86|136.26|134.86|136.19|134.79|5
1654002740000|2022-05-31 13:12:20|136.28|134.88|136.29|134.89|136.29|134.89|136.28|134.88|4
1654002760000|2022-05-31 13:12:40|136.3|134.9|136.38|134.98|136.38|134.98|136.3|134.9|3
1654002780000|2022-05-31 13:13:00|136.37|134.97|136.31|134.91|136.37|134.97|136.31|134.91|4
1654002790000|2022-05-31 13:13:10|136.32|134.92|136.37|134.97|136.38|134.98|136.28|134.88|9
1654002800000|2022-05-31 13:13:20|136.45|135.05|136.51|135.11|136.51|135.11|136.45|135.05|3
1654002810000|2022-05-31 13:13:30|136.54|135.14|136.5|135.1|136.55|135.15|136.5|135.1|8
1654002820000|2022-05-31 13:13:40|136.51|135.11|136.52|135.12|136.53|135.13|136.51|135.11|5
1654002830000|2022-05-31 13:13:50|136.5|135.1|136.49|135.09|136.5|135.1|136.49|135.09|2
1654002840000|2022-05-31 13:14:00|136.48|135.08|136.48|135.08|136.49|135.09|136.48|135.08|3
1654002850000|2022-05-31 13:14:10|136.49|135.09|136.62|135.22|136.62|135.22|136.49|135.09|11
1654002860000|2022-05-31 13:14:20|136.63|135.23|136.65|135.25|136.65|135.25|136.63|135.23|5
1654002870000|2022-05-31 13:14:30|136.62|135.22|136.58|135.18|136.62|135.22|136.58|135.18|7
1654002880000|2022-05-31 13:14:40|136.6|135.2|136.6|135.2|136.6|135.2|136.6|135.2|1
1654002900000|2022-05-31 13:15:00|136.65|135.25|136.59|135.19|136.65|135.25|136.59|135.19|6
1654002910000|2022-05-31 13:15:10|136.58|135.18|136.55|135.15|136.58|135.18|136.55|135.15|3
1654002920000|2022-05-31 13:15:20|136.56|135.16|136.49|135.09|136.56|135.16|136.49|135.09|7
1654002930000|2022-05-31 13:15:30|136.47|135.07|136.46|135.06|136.47|135.07|136.4|135|7
1654002950000|2022-05-31 13:15:50|136.47|135.07|136.56|135.16|136.56|135.16|136.47|135.07|8
1654002960000|2022-05-31 13:16:00|136.54|135.14|136.51|135.11|136.54|135.14|136.51|135.11|3
1654003020000|2022-05-31 13:17:00|136.52|135.12|136.41|135.01|136.52|135.12|136.41|135.01|4
1654003040000|2022-05-31 13:17:20|136.4|135|136.4|135|136.4|135|136.4|135|1
1654003060000|2022-05-31 13:17:40|136.39|134.99|136.32|134.92|136.39|134.99|136.32|134.92|4
1654003070000|2022-05-31 13:17:50|136.31|134.91|136.3|134.9|136.31|134.91|136.28|134.88|5
1654003080000|2022-05-31 13:18:00|136.31|134.91|136.36|134.96|136.36|134.96|136.31|134.91|3
1654003090000|2022-05-31 13:18:10|136.37|134.97|136.36|134.96|136.37|134.97|136.34|134.94|4
1654003100000|2022-05-31 13:18:20|136.38|134.98|136.37|134.97|136.38|134.98|136.37|134.97|4
1654003110000|2022-05-31 13:18:30|136.38|134.98|136.38|134.98|136.38|134.98|136.38|134.98|1
1654003120000|2022-05-31 13:18:40|136.37|134.97|136.39|134.99|136.39|134.99|136.37|134.97|3
1654003130000|2022-05-31 13:18:50|136.4|135|136.4|135|136.45|135.05|136.4|135|8
1654003140000|2022-05-31 13:19:00|136.41|135.01|136.38|134.98|136.41|135.01|136.38|134.98|4
1654003160000|2022-05-31 13:19:20|136.36|134.96|136.41|135.01|136.41|135.01|136.36|134.96|3
1654003170000|2022-05-31 13:19:30|136.44|135.04|136.42|135.02|136.44|135.04|136.42|135.02|2
1654003180000|2022-05-31 13:19:40|136.43|135.03|136.47|135.07|136.47|135.07|136.43|135.03|2
1654003190000|2022-05-31 13:19:50|136.45|135.05|136.41|135.01|136.45|135.05|136.41|135.01|3
1654003200000|2022-05-31 13:20:00|136.42|135.02|136.41|135.01|136.42|135.02|136.41|135.01|4
1654003210000|2022-05-31 13:20:10|136.43|135.03|136.39|134.99|136.44|135.04|136.39|134.99|8
1654003220000|2022-05-31 13:20:20|136.38|134.98|136.39|134.99|136.39|134.99|136.38|134.98|2
1654003230000|2022-05-31 13:20:30|136.41|135.01|136.44|135.04|136.44|135.04|136.41|135.01|3
1654003260000|2022-05-31 13:21:00|136.46|135.06|136.47|135.07|136.47|135.07|136.46|135.06|2
1654003270000|2022-05-31 13:21:10|136.5|135.1|136.54|135.14|136.54|135.14|136.5|135.1|3
1654003280000|2022-05-31 13:21:20|136.55|135.15|136.55|135.15|136.55|135.15|136.55|135.15|1
1654003300000|2022-05-31 13:21:40|136.56|135.16|136.51|135.11|136.56|135.16|136.51|135.11|6
1654003310000|2022-05-31 13:21:50|136.5|135.1|136.49|135.09|136.5|135.1|136.49|135.09|2
1654003320000|2022-05-31 13:22:00|136.48|135.08|136.54|135.14|136.54|135.14|136.48|135.08|12
1654003330000|2022-05-31 13:22:10|136.56|135.16|136.56|135.16|136.56|135.16|136.55|135.15|3
1654003340000|2022-05-31 13:22:20|136.57|135.17|136.71|135.31|136.71|135.31|136.57|135.17|15
1654003350000|2022-05-31 13:22:30|136.72|135.32|136.6|135.2|136.72|135.32|136.6|135.2|10
1654003360000|2022-05-31 13:22:40|136.62|135.22|136.64|135.24|136.64|135.24|136.62|135.22|3
1654003370000|2022-05-31 13:22:50|136.63|135.23|136.64|135.24|136.64|135.24|136.63|135.23|6
1654003380000|2022-05-31 13:23:00|136.65|135.25|136.64|135.24|136.65|135.25|136.64|135.24|2
1654003410000|2022-05-31 13:23:30|136.65|135.25|136.64|135.24|136.65|135.25|136.64|135.24|2
1654003440000|2022-05-31 13:24:00|136.63|135.23|136.62|135.22|136.63|135.23|136.62|135.22|2
1654003450000|2022-05-31 13:24:10|136.61|135.21|136.6|135.2|136.61|135.21|136.6|135.2|2
1654003460000|2022-05-31 13:24:20|136.61|135.21|136.6|135.2|136.61|135.21|136.6|135.2|4
1654003470000|2022-05-31 13:24:30|136.54|135.14|136.46|135.06|136.54|135.14|136.45|135.05|7
1654003480000|2022-05-31 13:24:40|136.44|135.04|136.45|135.05|136.45|135.05|136.44|135.04|2
1654003490000|2022-05-31 13:24:50|136.47|135.07|136.54|135.14|136.54|135.14|136.47|135.07|9
1654003500000|2022-05-31 13:25:00|136.52|135.12|136.51|135.11|136.52|135.12|136.49|135.09|5
1654003510000|2022-05-31 13:25:10|136.52|135.12|136.64|135.24|136.65|135.25|136.52|135.12|8
1654003520000|2022-05-31 13:25:20|136.65|135.25|136.65|135.25|136.65|135.25|136.65|135.25|1
1654003530000|2022-05-31 13:25:30|136.64|135.24|136.58|135.18|136.64|135.24|136.58|135.18|11
1654003540000|2022-05-31 13:25:40|136.59|135.19|136.58|135.18|136.61|135.21|136.58|135.18|6
1654003550000|2022-05-31 13:25:50|136.63|135.23|136.64|135.24|136.64|135.24|136.63|135.23|2
1654003560000|2022-05-31 13:26:00|136.65|135.25|136.64|135.24|136.65|135.25|136.64|135.24|2
1654003570000|2022-05-31 13:26:10|136.62|135.22|136.59|135.19|136.62|135.22|136.59|135.19|3
1654003580000|2022-05-31 13:26:20|136.58|135.18|136.59|135.19|136.59|135.19|136.58|135.18|2
1654003590000|2022-05-31 13:26:30|136.58|135.18|136.66|135.26|136.66|135.26|136.58|135.18|4
1654003600000|2022-05-31 13:26:40|136.67|135.27|136.66|135.26|136.67|135.27|136.66|135.26|2
1654003630000|2022-05-31 13:27:10|136.67|135.27|136.67|135.27|136.68|135.28|136.66|135.26|5
1654003650000|2022-05-31 13:27:30|136.7|135.3|136.69|135.29|136.7|135.3|136.69|135.29|2
1654003660000|2022-05-31 13:27:40|136.7|135.3|136.7|135.3|136.7|135.3|136.7|135.3|1
1654003670000|2022-05-31 13:27:50|136.71|135.31|136.72|135.32|136.72|135.32|136.71|135.31|2
1654003680000|2022-05-31 13:28:00|136.71|135.31|136.7|135.3|136.71|135.31|136.7|135.3|2
1654003730000|2022-05-31 13:28:50|136.71|135.31|136.72|135.32|136.72|135.32|136.71|135.31|2
1654003740000|2022-05-31 13:29:00|136.73|135.33|136.98|135.58|136.99|135.59|136.73|135.33|14
1654003750000|2022-05-31 13:29:10|137.02|135.62|137|135.6|137.02|135.62|137|135.6|2
1654003760000|2022-05-31 13:29:20|137.02|135.62|137.24|135.84|137.25|135.85|137.02|135.62|8
1654003770000|2022-05-31 13:29:30|137.27|135.87|137.35|135.95|137.37|135.97|137.24|135.84|19
1654003780000|2022-05-31 13:29:40|137.34|135.94|137.17|135.77|137.36|135.96|137.16|135.76|19
1654003790000|2022-05-31 13:29:50|137.15|135.75|137.09|135.69|137.18|135.78|137.09|135.69|13
1654003800000|2022-05-31 13:30:00|137.1|135.7|137.15|135.75|137.15|135.75|137.1|135.7|9
1654003810000|2022-05-31 13:30:10|137.14|135.74|136.9|135.5|137.14|135.74|136.9|135.5|17
1654003820000|2022-05-31 13:30:20|136.89|135.49|136.78|135.38|136.89|135.49|136.78|135.38|12
1654003830000|2022-05-31 13:30:30|136.77|135.37|136.79|135.39|136.8|135.4|136.76|135.36|8
1654003840000|2022-05-31 13:30:40|136.85|135.45|136.89|135.49|136.95|135.55|136.85|135.45|12
1654003850000|2022-05-31 13:30:50|136.88|135.48|136.8|135.4|136.88|135.48|136.8|135.4|8
1654003860000|2022-05-31 13:31:00|136.81|135.41|136.81|135.41|136.81|135.41|136.8|135.4|3
1654003870000|2022-05-31 13:31:10|136.8|135.4|136.58|135.18|136.8|135.4|136.58|135.18|18
1654003880000|2022-05-31 13:31:20|136.57|135.17|136.49|135.09|136.57|135.17|136.46|135.06|20
1654003890000|2022-05-31 13:31:30|136.44|135.04|136.43|135.03|136.44|135.04|136.37|134.97|6
1654003900000|2022-05-31 13:31:40|136.4|135|136.57|135.17|136.57|135.17|136.39|134.99|12
1654003910000|2022-05-31 13:31:50|136.58|135.18|136.58|135.18|136.58|135.18|136.58|135.18|1
1654003920000|2022-05-31 13:32:00|136.57|135.17|136.49|135.09|136.57|135.17|136.49|135.09|8
1654003930000|2022-05-31 13:32:10|136.48|135.08|136.31|134.91|136.48|135.08|136.31|134.91|12
1654003940000|2022-05-31 13:32:20|136.3|134.9|136.2|134.8|136.37|134.97|136.2|134.8|13
1654003950000|2022-05-31 13:32:30|136.19|134.79|135.91|134.51|136.2|134.8|135.91|134.51|20
1654003960000|2022-05-31 13:32:40|135.85|134.45|135.73|134.33|135.85|134.45|135.73|134.33|7
1654003970000|2022-05-31 13:32:50|135.75|134.35|135.96|134.56|135.97|134.57|135.7|134.3|18
1654003980000|2022-05-31 13:33:00|135.97|134.57|135.77|134.37|135.97|134.57|135.77|134.37|13
1654003990000|2022-05-31 13:33:10|135.76|134.36|135.52|134.12|135.76|134.36|135.5|134.1|19
1654004000000|2022-05-31 13:33:20|135.5|134.1|135.32|133.92|135.5|134.1|135.32|133.92|20
1654004010000|2022-05-31 13:33:30|135.35|133.95|135.3|133.9|135.35|133.95|135.3|133.9|12
1654004020000|2022-05-31 13:33:40|135.29|133.89|135.35|133.95|135.38|133.98|135.29|133.89|13
1654004030000|2022-05-31 13:33:50|135.34|133.94|135.4|134|135.4|134|135.31|133.91|14
1654004040000|2022-05-31 13:34:00|135.39|133.99|135.3|133.9|135.39|133.99|135.28|133.88|14
1654004050000|2022-05-31 13:34:10|135.33|133.93|135.51|134.11|135.51|134.11|135.33|133.93|14
1654004070000|2022-05-31 13:34:30|135.5|134.1|135.38|133.98|135.5|134.1|135.38|133.98|9
1654004080000|2022-05-31 13:34:40|135.4|134|135.39|133.99|135.4|134|135.39|133.99|4
1654004090000|2022-05-31 13:34:50|135.36|133.96|135.22|133.82|135.36|133.96|135.22|133.82|6
1654004100000|2022-05-31 13:35:00|135.26|133.86|135.3|133.9|135.36|133.96|135.26|133.86|10
1654004110000|2022-05-31 13:35:10|135.31|133.91|135.35|133.95|135.35|133.95|135.31|133.91|3
1654004120000|2022-05-31 13:35:20|135.37|133.97|135.31|133.91|135.38|133.98|135.3|133.9|9
1654004130000|2022-05-31 13:35:30|135.32|133.92|135.4|134|135.4|134|135.32|133.92|6
1654004140000|2022-05-31 13:35:40|135.39|133.99|135.23|133.83|135.39|133.99|135.22|133.82|19
1654004150000|2022-05-31 13:35:50|135.22|133.82|135.28|133.88|135.28|133.88|135.21|133.81|15
1654004160000|2022-05-31 13:36:00|135.29|133.89|135.3|133.9|135.3|133.9|135.26|133.86|11
1654004170000|2022-05-31 13:36:10|135.29|133.89|135.22|133.82|135.3|133.9|135.22|133.82|7
1654004180000|2022-05-31 13:36:20|135.23|133.83|135.3|133.9|135.3|133.9|135.22|133.82|10
1654004190000|2022-05-31 13:36:30|135.32|133.92|135.29|133.89|135.32|133.92|135.28|133.88|9
1654004200000|2022-05-31 13:36:40|135.36|133.96|135.42|134.02|135.46|134.06|135.35|133.95|10
1654004210000|2022-05-31 13:36:50|135.41|134.01|135.39|133.99|135.41|134.01|135.38|133.98|10
1654004220000|2022-05-31 13:37:00|135.38|133.98|135.32|133.92|135.41|134.01|135.32|133.92|16
1654004230000|2022-05-31 13:37:10|135.29|133.89|135.31|133.91|135.34|133.94|135.29|133.89|9
1654004240000|2022-05-31 13:37:20|135.3|133.9|135.38|133.98|135.41|134.01|135.23|133.83|18
1654004250000|2022-05-31 13:37:30|135.37|133.97|135.32|133.92|135.37|133.97|135.31|133.91|7
1654004260000|2022-05-31 13:37:40|135.33|133.93|135.3|133.9|135.33|133.93|135.3|133.9|3
1654004270000|2022-05-31 13:37:50|135.29|133.89|135.26|133.86|135.31|133.91|135.22|133.82|13
1654004280000|2022-05-31 13:38:00|135.25|133.85|135.23|133.83|135.26|133.86|135.22|133.82|6
1654004290000|2022-05-31 13:38:10|135.22|133.82|135.28|133.88|135.28|133.88|135.22|133.82|12
1654004300000|2022-05-31 13:38:20|135.27|133.87|135.2|133.8|135.27|133.87|135.2|133.8|8
1654004310000|2022-05-31 13:38:30|135.19|133.79|135.09|133.69|135.19|133.79|135.09|133.69|3
1654004320000|2022-05-31 13:38:40|135.05|133.65|134.63|133.23|135.05|133.65|134.59|133.19|22
1654004330000|2022-05-31 13:38:50|134.62|133.22|134.67|133.27|134.67|133.27|134.54|133.14|15
1654004340000|2022-05-31 13:39:00|134.66|133.26|134.66|133.26|134.67|133.27|134.58|133.18|15
1654004350000|2022-05-31 13:39:10|134.67|133.27|134.87|133.47|134.89|133.49|134.67|133.27|13
1654004360000|2022-05-31 13:39:20|134.85|133.45|134.64|133.24|134.87|133.47|134.64|133.24|19
1654004370000|2022-05-31 13:39:30|134.65|133.25|134.62|133.22|134.68|133.28|134.62|133.22|9
1654004380000|2022-05-31 13:39:40|134.6|133.2|134.59|133.19|134.61|133.21|134.58|133.18|10
1654004390000|2022-05-31 13:39:50|134.58|133.18|134.26|132.86|134.58|133.18|134.22|132.82|29
1654004400000|2022-05-31 13:40:00|134.24|132.84|134.11|132.71|134.24|132.84|134.11|132.71|14
1654004410000|2022-05-31 13:40:10|134.04|132.64|133.94|132.54|134.04|132.64|133.94|132.54|10
1654004420000|2022-05-31 13:40:20|133.93|132.53|133.99|132.59|134.01|132.61|133.91|132.51|15
1654004430000|2022-05-31 13:40:30|133.97|132.57|133.68|132.28|133.97|132.57|133.65|132.25|15
1654004440000|2022-05-31 13:40:40|133.69|132.29|133.68|132.28|133.73|132.33|133.68|132.28|10
1654004450000|2022-05-31 13:40:50|133.69|132.29|133.69|132.29|133.69|132.29|133.67|132.27|5
1654004460000|2022-05-31 13:41:00|133.7|132.3|134.09|132.69|134.09|132.69|133.7|132.3|17
1654004470000|2022-05-31 13:41:10|134.1|132.7|134.19|132.79|134.2|132.8|134.1|132.7|11
1654004480000|2022-05-31 13:41:20|134.14|132.74|134.02|132.62|134.14|132.74|133.98|132.58|22
1654004490000|2022-05-31 13:41:30|134.01|132.61|133.91|132.51|134.01|132.61|133.89|132.49|11
1654004500000|2022-05-31 13:41:40|133.93|132.53|133.71|132.31|133.93|132.53|133.67|132.27|14
1654004510000|2022-05-31 13:41:50|133.65|132.25|133.74|132.34|133.74|132.34|133.65|132.25|16
1654004520000|2022-05-31 13:42:00|133.68|132.28|133.76|132.36|133.76|132.36|133.68|132.28|6
1654004530000|2022-05-31 13:42:10|133.72|132.32|133.71|132.31|133.72|132.32|133.7|132.3|5
1654004540000|2022-05-31 13:42:20|133.78|132.38|133.66|132.26|133.8|132.4|133.66|132.26|7
1654004560000|2022-05-31 13:42:40|133.68|132.28|133.71|132.31|133.76|132.36|133.67|132.27|7
1654004570000|2022-05-31 13:42:50|133.67|132.27|133.71|132.31|133.71|132.31|133.67|132.27|8
1654004580000|2022-05-31 13:43:00|133.67|132.27|133.75|132.35|133.77|132.37|133.67|132.27|8
1654004590000|2022-05-31 13:43:10|133.84|132.44|134.01|132.61|134.01|132.61|133.84|132.44|17
1654004600000|2022-05-31 13:43:20|134|132.6|134.03|132.63|134.03|132.63|133.95|132.55|14
1654004610000|2022-05-31 13:43:30|134.04|132.64|134|132.6|134.07|132.67|134|132.6|10
1654004620000|2022-05-31 13:43:40|133.99|132.59|133.93|132.53|133.99|132.59|133.86|132.46|13
1654004630000|2022-05-31 13:43:50|133.94|132.54|133.96|132.56|133.96|132.56|133.93|132.53|9
1654004640000|2022-05-31 13:44:00|133.97|132.57|134.02|132.62|134.03|132.63|133.97|132.57|7
1654004650000|2022-05-31 13:44:10|134.03|132.63|134.13|132.73|134.19|132.79|134.03|132.63|15
1654004660000|2022-05-31 13:44:20|134.11|132.71|134.29|132.89|134.3|132.9|134.05|132.65|11
1654004670000|2022-05-31 13:44:30|134.25|132.85|134.21|132.81|134.25|132.85|134.19|132.79|8
1654004680000|2022-05-31 13:44:40|134.22|132.82|134.36|132.96|134.37|132.97|134.22|132.82|10
1654004690000|2022-05-31 13:44:50|134.35|132.95|134.33|132.93|134.37|132.97|134.33|132.93|5
1654004700000|2022-05-31 13:45:00|134.32|132.92|134.36|132.96|134.37|132.97|134.31|132.91|12
1654004710000|2022-05-31 13:45:10|134.37|132.97|134.38|132.98|134.46|133.06|134.35|132.95|21
1654004720000|2022-05-31 13:45:20|134.39|132.99|134.39|132.99|134.39|132.99|134.3|132.9|23
1654004730000|2022-05-31 13:45:30|134.42|133.02|134.47|133.07|134.48|133.08|134.42|133.02|9
1654004740000|2022-05-31 13:45:40|134.48|133.08|134.53|133.13|134.53|133.13|134.48|133.08|8
1654004750000|2022-05-31 13:45:50|134.54|133.14|134.54|133.14|134.56|133.16|134.54|133.14|3
1654004760000|2022-05-31 13:46:00|134.52|133.12|134.54|133.14|134.54|133.14|134.47|133.07|21
1654004770000|2022-05-31 13:46:10|134.53|133.13|134.5|133.1|134.53|133.13|134.48|133.08|9
1654004780000|2022-05-31 13:46:20|134.51|133.11|134.69|133.29|134.69|133.29|134.47|133.07|15
1654004790000|2022-05-31 13:46:30|134.66|133.26|134.62|133.22|134.66|133.26|134.48|133.08|15
1654004800000|2022-05-31 13:46:40|134.63|133.23|134.59|133.19|134.63|133.23|134.56|133.16|12
1654004810000|2022-05-31 13:46:50|134.6|133.2|134.65|133.25|134.66|133.26|134.6|133.2|7
1654004820000|2022-05-31 13:47:00|134.64|133.24|134.85|133.45|134.85|133.45|134.64|133.24|13
1654004830000|2022-05-31 13:47:10|134.84|133.44|134.76|133.36|134.84|133.44|134.76|133.36|9
1654004840000|2022-05-31 13:47:20|134.74|133.34|134.69|133.29|134.76|133.36|134.69|133.29|16
1654004850000|2022-05-31 13:47:30|134.72|133.32|134.88|133.48|134.88|133.48|134.72|133.32|14
1654004860000|2022-05-31 13:47:40|134.89|133.49|134.8|133.4|134.89|133.49|134.79|133.39|18
1654004870000|2022-05-31 13:47:50|134.82|133.42|134.84|133.44|134.84|133.44|134.77|133.37|6
1654004880000|2022-05-31 13:48:00|134.85|133.45|134.87|133.47|134.87|133.47|134.85|133.45|5
1654004890000|2022-05-31 13:48:10|134.88|133.48|134.86|133.46|134.88|133.48|134.85|133.45|4
1654004900000|2022-05-31 13:48:20|134.84|133.44|134.75|133.35|134.84|133.44|134.75|133.35|10
1654004910000|2022-05-31 13:48:30|134.74|133.34|134.75|133.35|134.78|133.38|134.71|133.31|10
1654004920000|2022-05-31 13:48:40|134.74|133.34|134.72|133.32|134.78|133.38|134.72|133.32|12
1654004930000|2022-05-31 13:48:50|134.71|133.31|134.71|133.31|134.71|133.31|134.71|133.31|1
1654004940000|2022-05-31 13:49:00|134.7|133.3|134.79|133.39|134.81|133.41|134.7|133.3|13
1654004950000|2022-05-31 13:49:10|134.78|133.38|134.74|133.34|134.78|133.38|134.71|133.31|9
1654004960000|2022-05-31 13:49:20|134.73|133.33|134.7|133.3|134.75|133.35|134.7|133.3|12
1654004970000|2022-05-31 13:49:30|134.69|133.29|134.45|133.05|134.69|133.29|134.45|133.05|18
1654004980000|2022-05-31 13:49:40|134.43|133.03|134.31|132.91|134.47|133.07|134.31|132.91|19
1654004990000|2022-05-31 13:49:50|134.3|132.9|134.31|132.91|134.31|132.91|134.3|132.9|2
1654005000000|2022-05-31 13:50:00|134.3|132.9|134.31|132.91|134.31|132.91|134.3|132.9|2
1654005010000|2022-05-31 13:50:10|134.33|132.93|134.33|132.93|134.34|132.94|134.33|132.93|3
1654005020000|2022-05-31 13:50:20|134.34|132.94|134.34|132.94|134.36|132.96|134.34|132.94|4
1654005030000|2022-05-31 13:50:30|134.35|132.95|134.39|132.99|134.39|132.99|134.35|132.95|9
1654005040000|2022-05-31 13:50:40|134.38|132.98|134.45|133.05|134.45|133.05|134.38|132.98|8
1654005050000|2022-05-31 13:50:50|134.46|133.06|134.59|133.19|134.59|133.19|134.44|133.04|10
1654005060000|2022-05-31 13:51:00|134.56|133.16|134.52|133.12|134.56|133.16|134.52|133.12|13
1654005070000|2022-05-31 13:51:10|134.48|133.08|134.53|133.13|134.53|133.13|134.46|133.06|6
1654005080000|2022-05-31 13:51:20|134.54|133.14|134.48|133.08|134.55|133.15|134.47|133.07|13
1654005090000|2022-05-31 13:51:30|134.47|133.07|134.58|133.18|134.58|133.18|134.47|133.07|9
1654005100000|2022-05-31 13:51:40|134.6|133.2|134.64|133.24|134.69|133.29|134.58|133.18|11
1654005110000|2022-05-31 13:51:50|134.56|133.16|134.52|133.12|134.6|133.2|134.49|133.09|18
1654005120000|2022-05-31 13:52:00|134.5|133.1|134.54|133.14|134.54|133.14|134.49|133.09|9
1654005130000|2022-05-31 13:52:10|134.53|133.13|134.54|133.14|134.54|133.14|134.52|133.12|9
1654005140000|2022-05-31 13:52:20|134.53|133.13|134.39|132.99|134.54|133.14|134.39|132.99|13
1654005150000|2022-05-31 13:52:30|134.41|133.01|134.39|132.99|134.45|133.05|134.39|132.99|11
1654005160000|2022-05-31 13:52:40|134.4|133|134.38|132.98|134.44|133.04|134.38|132.98|10
1654005170000|2022-05-31 13:52:50|134.39|132.99|134.32|132.92|134.39|132.99|134.32|132.92|3
1654005180000|2022-05-31 13:53:00|134.31|132.91|134.3|132.9|134.35|132.95|134.3|132.9|8
1654005190000|2022-05-31 13:53:10|134.29|132.89|134.29|132.89|134.3|132.9|134.29|132.89|3
1654005200000|2022-05-31 13:53:20|134.3|132.9|134.29|132.89|134.37|132.97|134.29|132.89|11
1654005210000|2022-05-31 13:53:30|134.31|132.91|134.38|132.98|134.38|132.98|134.31|132.91|8
1654005220000|2022-05-31 13:53:40|134.39|132.99|134.42|133.02|134.42|133.02|134.39|132.99|3
1654005230000|2022-05-31 13:53:50|134.41|133.01|134.42|133.02|134.42|133.02|134.41|133.01|2
1654005240000|2022-05-31 13:54:00|134.4|133|134.36|132.96|134.4|133|134.3|132.9|17
1654005250000|2022-05-31 13:54:10|134.35|132.95|134.4|133|134.41|133.01|134.35|132.95|9
1654005260000|2022-05-31 13:54:20|134.41|133.01|134.45|133.05|134.45|133.05|134.41|133.01|5
1654005270000|2022-05-31 13:54:30|134.46|133.06|134.46|133.06|134.46|133.06|134.46|133.06|1
1654005280000|2022-05-31 13:54:40|134.45|133.05|134.47|133.07|134.47|133.07|134.44|133.04|9
1654005290000|2022-05-31 13:54:50|134.48|133.08|134.49|133.09|134.5|133.1|134.47|133.07|8
1654005300000|2022-05-31 13:55:00|134.47|133.07|134.47|133.07|134.47|133.07|134.45|133.05|5
1654005310000|2022-05-31 13:55:10|134.48|133.08|134.49|133.09|134.49|133.09|134.45|133.05|8
1654005320000|2022-05-31 13:55:20|134.48|133.08|134.46|133.06|134.49|133.09|134.45|133.05|7
1654005330000|2022-05-31 13:55:30|134.45|133.05|134.48|133.08|134.48|133.08|134.42|133.02|14
1654005340000|2022-05-31 13:55:40|134.49|133.09|134.61|133.21|134.65|133.25|134.49|133.09|12
1654005350000|2022-05-31 13:55:50|134.62|133.22|134.61|133.21|134.62|133.22|134.61|133.21|4
1654005360000|2022-05-31 13:56:00|134.64|133.24|134.7|133.3|134.7|133.3|134.63|133.23|11
1654005370000|2022-05-31 13:56:10|134.71|133.31|134.86|133.46|134.86|133.46|134.7|133.3|16
1654005380000|2022-05-31 13:56:20|134.92|133.52|134.95|133.55|134.95|133.55|134.86|133.46|11
1654005390000|2022-05-31 13:56:30|134.93|133.53|134.94|133.54|134.94|133.54|134.93|133.53|6
1654005400000|2022-05-31 13:56:40|134.92|133.52|134.94|133.54|134.95|133.55|134.92|133.52|6
1654005410000|2022-05-31 13:56:50|134.95|133.55|134.95|133.55|134.95|133.55|134.95|133.55|1
1654005420000|2022-05-31 13:57:00|134.96|133.56|134.94|133.54|134.96|133.56|134.93|133.53|10
1654005440000|2022-05-31 13:57:20|134.93|133.53|134.85|133.45|134.94|133.54|134.8|133.4|16
1654005450000|2022-05-31 13:57:30|134.86|133.46|134.87|133.47|134.87|133.47|134.86|133.46|2
1654005460000|2022-05-31 13:57:40|134.86|133.46|134.81|133.41|134.86|133.46|134.81|133.41|4
1654005470000|2022-05-31 13:57:50|134.82|133.42|134.87|133.47|134.87|133.47|134.82|133.42|5
1654005480000|2022-05-31 13:58:00|134.86|133.46|134.88|133.48|134.89|133.49|134.86|133.46|12
1654005490000|2022-05-31 13:58:10|134.89|133.49|134.79|133.39|134.89|133.49|134.79|133.39|7
1654005500000|2022-05-31 13:58:20|134.78|133.38|134.72|133.32|134.78|133.38|134.72|133.32|4
1654005510000|2022-05-31 13:58:30|134.71|133.31|134.71|133.31|134.71|133.31|134.71|133.31|1
1654005520000|2022-05-31 13:58:40|134.7|133.3|134.48|133.08|134.71|133.31|134.48|133.08|10
1654005530000|2022-05-31 13:58:50|134.47|133.07|134.46|133.06|134.51|133.11|134.46|133.06|9
1654005540000|2022-05-31 13:59:00|134.45|133.05|134.46|133.06|134.46|133.06|134.45|133.05|2
1654005550000|2022-05-31 13:59:10|134.45|133.05|134.45|133.05|134.47|133.07|134.43|133.03|10
1654005560000|2022-05-31 13:59:20|134.44|133.04|134.41|133.01|134.45|133.05|134.41|133.01|5
1654005570000|2022-05-31 13:59:30|134.43|133.03|134.56|133.16|134.56|133.16|134.43|133.03|10
1654005580000|2022-05-31 13:59:40|134.55|133.15|134.55|133.15|134.55|133.15|134.55|133.15|1
1654005590000|2022-05-31 13:59:50|134.54|133.14|134.53|133.13|134.59|133.19|134.53|133.13|6
1654005600000|2022-05-31 14:00:00|134.52|133.12|134.47|133.07|134.53|133.13|134.47|133.07|12
1654005610000|2022-05-31 14:00:10|134.46|133.06|134.37|132.97|134.46|133.06|134.35|132.95|13
1654005620000|2022-05-31 14:00:20|134.36|132.96|134.38|132.98|134.38|132.98|134.34|132.94|11
1654005630000|2022-05-31 14:00:30|134.42|133.02|134.47|133.07|134.54|133.14|134.41|133.01|19
1654005640000|2022-05-31 14:00:40|134.44|133.04|134.37|132.97|134.44|133.04|134.36|132.96|9
1654005650000|2022-05-31 14:00:50|134.38|132.98|134.32|132.92|134.38|132.98|134.31|132.91|11
1654005660000|2022-05-31 14:01:00|134.31|132.91|134.29|132.89|134.31|132.91|134.22|132.82|14
1654005670000|2022-05-31 14:01:10|134.28|132.88|134.22|132.82|134.28|132.88|134.22|132.82|8
1654005680000|2022-05-31 14:01:20|134.2|132.8|134.05|132.65|134.2|132.8|134.05|132.65|11
1654005690000|2022-05-31 14:01:30|134.03|132.63|133.92|132.52|134.03|132.63|133.92|132.52|9
1654005700000|2022-05-31 14:01:40|133.91|132.51|133.91|132.51|133.92|132.52|133.88|132.48|12
1654005710000|2022-05-31 14:01:50|133.92|132.52|133.88|132.48|133.92|132.52|133.81|132.41|15
1654005720000|2022-05-31 14:02:00|133.87|132.47|134.04|132.64|134.05|132.65|133.87|132.47|21
1654005730000|2022-05-31 14:02:10|134.05|132.65|134.08|132.68|134.08|132.68|134.05|132.65|7
1654005740000|2022-05-31 14:02:20|134.09|132.69|134.11|132.71|134.11|132.71|134.09|132.69|3
1654005750000|2022-05-31 14:02:30|134.13|132.73|134.11|132.71|134.13|132.73|134.11|132.71|6
1654005760000|2022-05-31 14:02:40|134.12|132.72|134.11|132.71|134.12|132.72|134.07|132.67|11
1654005770000|2022-05-31 14:02:50|134.12|132.72|134.12|132.72|134.12|132.72|134.11|132.71|5
1654005780000|2022-05-31 14:03:00|134.11|132.71|134.12|132.72|134.13|132.73|134.11|132.71|4
1654005790000|2022-05-31 14:03:10|134.13|132.73|134.12|132.72|134.13|132.73|134.11|132.71|3
1654005800000|2022-05-31 14:03:20|134.13|132.73|134.13|132.73|134.13|132.73|134.13|132.73|1
1654005810000|2022-05-31 14:03:30|134.12|132.72|134.13|132.73|134.13|132.73|134.12|132.72|4
1654005820000|2022-05-31 14:03:40|134.12|132.72|134.08|132.68|134.12|132.72|134.08|132.68|6
1654005830000|2022-05-31 14:03:50|134.07|132.67|134.08|132.68|134.08|132.68|134.06|132.66|11
1654005840000|2022-05-31 14:04:00|134.07|132.67|134.08|132.68|134.11|132.71|134.06|132.66|6
1654005850000|2022-05-31 14:04:10|134.05|132.65|133.98|132.58|134.05|132.65|133.98|132.58|10
1654005860000|2022-05-31 14:04:20|133.97|132.57|133.86|132.46|133.97|132.57|133.82|132.42|12
1654005870000|2022-05-31 14:04:30|133.87|132.47|133.8|132.4|133.88|132.48|133.79|132.39|13
1654005880000|2022-05-31 14:04:40|133.81|132.41|133.79|132.39|133.81|132.41|133.79|132.39|5
1654005890000|2022-05-31 14:04:50|133.83|132.43|133.79|132.39|133.83|132.43|133.78|132.38|10
1654005900000|2022-05-31 14:05:00|133.8|132.4|133.87|132.47|133.89|132.49|133.79|132.39|22
1654005910000|2022-05-31 14:05:10|133.88|132.48|133.84|132.44|133.88|132.48|133.84|132.44|8
1654005920000|2022-05-31 14:05:20|133.85|132.45|133.88|132.48|133.88|132.48|133.85|132.45|4
1654005930000|2022-05-31 14:05:30|133.86|132.46|133.81|132.41|133.86|132.46|133.81|132.41|7
1654005940000|2022-05-31 14:05:40|133.83|132.43|133.8|132.4|133.83|132.43|133.79|132.39|7
1654005950000|2022-05-31 14:05:50|133.79|132.39|133.8|132.4|133.8|132.4|133.79|132.39|2
1654005960000|2022-05-31 14:06:00|133.83|132.43|133.8|132.4|133.88|132.48|133.8|132.4|9
1654005970000|2022-05-31 14:06:10|133.81|132.41|133.8|132.4|133.86|132.46|133.8|132.4|7
1654005980000|2022-05-31 14:06:20|133.79|132.39|133.8|132.4|133.8|132.4|133.79|132.39|4
1654005990000|2022-05-31 14:06:30|133.79|132.39|133.73|132.33|133.79|132.39|133.73|132.33|8
1654006000000|2022-05-31 14:06:40|133.72|132.32|133.73|132.33|133.73|132.33|133.72|132.32|2
1654006010000|2022-05-31 14:06:50|133.75|132.35|133.79|132.39|133.79|132.39|133.73|132.33|9
1654006020000|2022-05-31 14:07:00|133.78|132.38|133.8|132.4|133.8|132.4|133.73|132.33|9
1654006030000|2022-05-31 14:07:10|133.78|132.38|133.89|132.49|133.9|132.5|133.78|132.38|18
1654006040000|2022-05-31 14:07:20|133.88|132.48|133.96|132.56|133.96|132.56|133.88|132.48|14
1654006050000|2022-05-31 14:07:30|133.95|132.55|133.97|132.57|133.98|132.58|133.95|132.55|4
1654006060000|2022-05-31 14:07:40|133.96|132.56|134|132.6|134|132.6|133.96|132.56|9
1654006070000|2022-05-31 14:07:50|134.01|132.61|133.97|132.57|134.03|132.63|133.97|132.57|9
1654006080000|2022-05-31 14:08:00|133.98|132.58|134.04|132.64|134.04|132.64|133.98|132.58|8
1654006090000|2022-05-31 14:08:10|134.07|132.67|134.1|132.7|134.1|132.7|134.07|132.67|4
1654006100000|2022-05-31 14:08:20|134.07|132.67|133.99|132.59|134.07|132.67|133.99|132.59|3
1654006110000|2022-05-31 14:08:30|134.01|132.61|134.06|132.66|134.06|132.66|134.01|132.61|7
1654006120000|2022-05-31 14:08:40|134.07|132.67|134.05|132.65|134.09|132.69|134.05|132.65|6
1654006130000|2022-05-31 14:08:50|134.04|132.64|133.96|132.56|134.05|132.65|133.96|132.56|10
1654006140000|2022-05-31 14:09:00|133.95|132.55|133.98|132.58|134.02|132.62|133.9|132.5|23
1654006150000|2022-05-31 14:09:10|133.97|132.57|134.02|132.62|134.02|132.62|133.97|132.57|5
1654006160000|2022-05-31 14:09:20|134|132.6|133.97|132.57|134|132.6|133.97|132.57|3
1654006170000|2022-05-31 14:09:30|133.98|132.58|134.02|132.62|134.02|132.62|133.98|132.58|5
1654006180000|2022-05-31 14:09:40|134.03|132.63|133.97|132.57|134.03|132.63|133.97|132.57|7
1654006190000|2022-05-31 14:09:50|133.96|132.56|133.89|132.49|133.97|132.57|133.88|132.48|10
1654006200000|2022-05-31 14:10:00|133.88|132.48|133.96|132.56|133.96|132.56|133.88|132.48|9
1654006220000|2022-05-31 14:10:20|133.94|132.54|133.89|132.49|133.94|132.54|133.89|132.49|3
1654006230000|2022-05-31 14:10:30|133.88|132.48|133.89|132.49|133.89|132.49|133.88|132.48|2
1654006240000|2022-05-31 14:10:40|133.91|132.51|133.96|132.56|133.98|132.58|133.89|132.49|6
1654006250000|2022-05-31 14:10:50|133.97|132.57|133.89|132.49|133.98|132.58|133.89|132.49|8
1654006260000|2022-05-31 14:11:00|133.91|132.51|133.98|132.58|133.98|132.58|133.89|132.49|14
1654006270000|2022-05-31 14:11:10|133.99|132.59|134|132.6|134.01|132.61|133.99|132.59|4
1654006280000|2022-05-31 14:11:20|133.99|132.59|133.99|132.59|133.99|132.59|133.98|132.58|3
1654006290000|2022-05-31 14:11:30|133.98|132.58|133.98|132.58|133.99|132.59|133.98|132.58|3
1654006300000|2022-05-31 14:11:40|133.99|132.59|133.98|132.58|133.99|132.59|133.96|132.56|4
1654006310000|2022-05-31 14:11:50|133.99|132.59|133.94|132.54|133.99|132.59|133.89|132.49|10
1654006320000|2022-05-31 14:12:00|133.92|132.52|134.02|132.62|134.02|132.62|133.92|132.52|11
1654006330000|2022-05-31 14:12:10|134.03|132.63|134.05|132.65|134.05|132.65|134.03|132.63|2
1654006340000|2022-05-31 14:12:20|134.06|132.66|133.99|132.59|134.06|132.66|133.98|132.58|6
1654006350000|2022-05-31 14:12:30|134|132.6|134.05|132.65|134.06|132.66|133.99|132.59|8
1654006360000|2022-05-31 14:12:40|134.06|132.66|134.08|132.68|134.08|132.68|134.06|132.66|9
1654006370000|2022-05-31 14:12:50|134.07|132.67|134.08|132.68|134.08|132.68|134.07|132.67|4
1654006380000|2022-05-31 14:13:00|134.07|132.67|134.16|132.76|134.16|132.76|134.07|132.67|8
1654006390000|2022-05-31 14:13:10|134.17|132.77|134.18|132.78|134.18|132.78|134.16|132.76|8
1654006400000|2022-05-31 14:13:20|134.19|132.79|134.24|132.84|134.24|132.84|134.18|132.78|7
1654006410000|2022-05-31 14:13:30|134.25|132.85|134.27|132.87|134.27|132.87|134.24|132.84|6
1654006420000|2022-05-31 14:13:40|134.25|132.85|134.31|132.91|134.32|132.92|134.25|132.85|7
1654006430000|2022-05-31 14:13:50|134.3|132.9|134.26|132.86|134.3|132.9|134.19|132.79|9
1654006440000|2022-05-31 14:14:00|134.25|132.85|134.27|132.87|134.27|132.87|134.25|132.85|5
1654006450000|2022-05-31 14:14:10|134.26|132.86|134.29|132.89|134.3|132.9|134.26|132.86|6
1654006470000|2022-05-31 14:14:30|134.31|132.91|134.39|132.99|134.39|132.99|134.31|132.91|4
1654006480000|2022-05-31 14:14:40|134.41|133.01|134.41|133.01|134.41|133.01|134.41|133.01|1
1654006490000|2022-05-31 14:14:50|134.39|132.99|134.49|133.09|134.55|133.15|134.39|132.99|10
1654006500000|2022-05-31 14:15:00|134.5|133.1|134.56|133.16|134.58|133.18|134.5|133.1|8
1654006510000|2022-05-31 14:15:10|134.54|133.14|134.53|133.13|134.54|133.14|134.49|133.09|12
1654006520000|2022-05-31 14:15:20|134.52|133.12|134.48|133.08|134.53|133.13|134.46|133.06|13
1654006530000|2022-05-31 14:15:30|134.47|133.07|134.39|132.99|134.48|133.08|134.39|132.99|7
1654006540000|2022-05-31 14:15:40|134.38|132.98|134.28|132.88|134.39|132.99|134.28|132.88|11
1654006550000|2022-05-31 14:15:50|134.29|132.89|134.46|133.06|134.46|133.06|134.29|132.89|10
1654006570000|2022-05-31 14:16:10|134.47|133.07|134.56|133.16|134.57|133.17|134.47|133.07|14
1654006580000|2022-05-31 14:16:20|134.57|133.17|134.64|133.24|134.64|133.24|134.57|133.17|8
1654006590000|2022-05-31 14:16:30|134.65|133.25|134.62|133.22|134.65|133.25|134.61|133.21|9
1654006600000|2022-05-31 14:16:40|134.61|133.21|134.57|133.17|134.61|133.21|134.56|133.16|7
1654006610000|2022-05-31 14:16:50|134.58|133.18|134.56|133.16|134.58|133.18|134.49|133.09|13
1654006620000|2022-05-31 14:17:00|134.57|133.17|134.6|133.2|134.6|133.2|134.57|133.17|4
1654006630000|2022-05-31 14:17:10|134.63|133.23|134.58|133.18|134.64|133.24|134.57|133.17|14
1654006650000|2022-05-31 14:17:30|134.59|133.19|134.76|133.36|134.76|133.36|134.58|133.18|10
1654006660000|2022-05-31 14:17:40|134.77|133.37|134.95|133.55|134.96|133.56|134.77|133.37|9
1654006670000|2022-05-31 14:17:50|134.96|133.56|134.96|133.56|134.96|133.56|134.95|133.55|3
1654006680000|2022-05-31 14:18:00|134.97|133.57|134.86|133.46|134.97|133.57|134.86|133.46|8
1654006690000|2022-05-31 14:18:10|134.88|133.48|134.98|133.58|134.98|133.58|134.88|133.48|11
1654006700000|2022-05-31 14:18:20|134.99|133.59|134.97|133.57|135.01|133.61|134.97|133.57|5
1654006710000|2022-05-31 14:18:30|134.96|133.56|134.96|133.56|135|133.6|134.94|133.54|13
1654006720000|2022-05-31 14:18:40|134.94|133.54|134.89|133.49|134.94|133.54|134.88|133.48|7
1654006730000|2022-05-31 14:18:50|134.9|133.5|134.96|133.56|134.96|133.56|134.88|133.48|8
1654006740000|2022-05-31 14:19:00|134.93|133.53|134.89|133.49|134.93|133.53|134.88|133.48|6
1654006750000|2022-05-31 14:19:10|134.87|133.47|134.8|133.4|134.88|133.48|134.8|133.4|6
1654006760000|2022-05-31 14:19:20|134.81|133.41|134.8|133.4|134.81|133.41|134.79|133.39|6
1654006770000|2022-05-31 14:19:30|134.81|133.41|134.87|133.47|134.87|133.47|134.81|133.41|4
1654006780000|2022-05-31 14:19:40|134.92|133.52|134.89|133.49|134.92|133.52|134.88|133.48|5
1654006790000|2022-05-31 14:19:50|134.88|133.48|134.88|133.48|134.88|133.48|134.88|133.48|1
1654006800000|2022-05-31 14:20:00|134.91|133.51|135.02|133.62|135.02|133.62|134.89|133.49|9
1654006810000|2022-05-31 14:20:10|135.01|133.61|134.89|133.49|135.02|133.62|134.89|133.49|14
1654006820000|2022-05-31 14:20:20|134.93|133.53|135.02|133.62|135.02|133.62|134.93|133.53|9
1654006830000|2022-05-31 14:20:30|135|133.6|135|133.6|135.03|133.63|134.99|133.59|8
1654006850000|2022-05-31 14:20:50|134.99|133.59|135.02|133.62|135.02|133.62|134.99|133.59|3
1654006860000|2022-05-31 14:21:00|134.99|133.59|135.07|133.67|135.09|133.69|134.99|133.59|8
1654006870000|2022-05-31 14:21:10|135.03|133.63|135.02|133.62|135.03|133.63|135.02|133.62|2
1654006880000|2022-05-31 14:21:20|135.03|133.63|135|133.6|135.07|133.67|134.99|133.59|6
1654006890000|2022-05-31 14:21:30|134.98|133.58|135.06|133.66|135.06|133.66|134.98|133.58|6
1654006900000|2022-05-31 14:21:40|135.04|133.64|135|133.6|135.04|133.64|135|133.6|3
1654006910000|2022-05-31 14:21:50|134.98|133.58|135.06|133.66|135.07|133.67|134.98|133.58|7
1654006920000|2022-05-31 14:22:00|135.07|133.67|135.1|133.7|135.14|133.74|135.07|133.67|11
1654006930000|2022-05-31 14:22:10|135.09|133.69|135.06|133.66|135.09|133.69|135.06|133.66|8
1654006940000|2022-05-31 14:22:20|135.07|133.67|135.07|133.67|135.07|133.67|135|133.6|12
1654006950000|2022-05-31 14:22:30|135.06|133.66|135.07|133.67|135.07|133.67|135.06|133.66|4
1654006960000|2022-05-31 14:22:40|135.06|133.66|134.99|133.59|135.06|133.66|134.99|133.59|7
1654006970000|2022-05-31 14:22:50|135|133.6|135|133.6|135|133.6|134.99|133.59|3
1654006980000|2022-05-31 14:23:00|134.99|133.59|134.91|133.51|135|133.6|134.9|133.5|12
1654006990000|2022-05-31 14:23:10|134.9|133.5|134.9|133.5|134.9|133.5|134.89|133.49|5
1654007000000|2022-05-31 14:23:20|134.89|133.49|134.98|133.58|135.01|133.61|134.88|133.48|7
1654007010000|2022-05-31 14:23:30|134.99|133.59|134.89|133.49|134.99|133.59|134.89|133.49|7
1654007020000|2022-05-31 14:23:40|134.87|133.47|134.79|133.39|134.87|133.47|134.79|133.39|4
1654007030000|2022-05-31 14:23:50|134.83|133.43|134.79|133.39|134.88|133.48|134.79|133.39|8
1654007040000|2022-05-31 14:24:00|134.78|133.38|134.79|133.39|134.79|133.39|134.78|133.38|2
1654007050000|2022-05-31 14:24:10|134.82|133.42|134.73|133.33|134.82|133.42|134.71|133.31|6
1654007060000|2022-05-31 14:24:20|134.72|133.32|134.72|133.32|134.75|133.35|134.72|133.32|5
1654007070000|2022-05-31 14:24:30|134.77|133.37|134.77|133.37|134.83|133.43|134.75|133.35|11
1654007080000|2022-05-31 14:24:40|134.8|133.4|134.78|133.38|134.8|133.4|134.77|133.37|4
1654007090000|2022-05-31 14:24:50|134.77|133.37|134.72|133.32|134.77|133.37|134.72|133.32|4
1654007100000|2022-05-31 14:25:00|134.77|133.37|134.79|133.39|134.79|133.39|134.77|133.37|6
1654007110000|2022-05-31 14:25:10|134.78|133.38|134.8|133.4|134.8|133.4|134.76|133.36|10
1654007120000|2022-05-31 14:25:20|134.79|133.39|134.8|133.4|134.8|133.4|134.79|133.39|2
1654007130000|2022-05-31 14:25:30|134.79|133.39|134.79|133.39|134.79|133.39|134.79|133.39|1
1654007150000|2022-05-31 14:25:50|134.78|133.38|134.73|133.33|134.78|133.38|134.73|133.33|5
1654007160000|2022-05-31 14:26:00|134.74|133.34|134.78|133.38|134.79|133.39|134.73|133.33|7
1654007170000|2022-05-31 14:26:10|134.8|133.4|134.7|133.3|134.8|133.4|134.7|133.3|7
1654007180000|2022-05-31 14:26:20|134.71|133.31|134.71|133.31|134.72|133.32|134.71|133.31|3
1654007190000|2022-05-31 14:26:30|134.7|133.3|134.7|133.3|134.7|133.3|134.7|133.3|1
1654007200000|2022-05-31 14:26:40|134.73|133.33|134.71|133.31|134.73|133.33|134.71|133.31|3
1654007210000|2022-05-31 14:26:50|134.7|133.3|134.71|133.31|134.73|133.33|134.7|133.3|5
1654007220000|2022-05-31 14:27:00|134.72|133.32|134.79|133.39|134.81|133.41|134.72|133.32|16
1654007230000|2022-05-31 14:27:10|134.78|133.38|134.8|133.4|134.81|133.41|134.78|133.38|7
1654007240000|2022-05-31 14:27:20|134.81|133.41|134.8|133.4|134.81|133.41|134.8|133.4|2
1654007250000|2022-05-31 14:27:30|134.79|133.39|134.8|133.4|134.81|133.41|134.79|133.39|3
1654007260000|2022-05-31 14:27:40|134.81|133.41|134.85|133.45|134.85|133.45|134.81|133.41|3
1654007270000|2022-05-31 14:27:50|134.87|133.47|134.86|133.46|134.87|133.47|134.86|133.46|4
1654007280000|2022-05-31 14:28:00|134.88|133.48|135.04|133.64|135.04|133.64|134.88|133.48|8
1654007290000|2022-05-31 14:28:10|135.05|133.65|135.1|133.7|135.11|133.71|135.05|133.65|9
1654007300000|2022-05-31 14:28:20|135.09|133.69|135.09|133.69|135.11|133.71|135.07|133.67|8
1654007310000|2022-05-31 14:28:30|135.1|133.7|135.1|133.7|135.1|133.7|135.08|133.68|4
1654007320000|2022-05-31 14:28:40|135.11|133.71|135.07|133.67|135.11|133.71|135.07|133.67|7
1654007330000|2022-05-31 14:28:50|135.06|133.66|134.99|133.59|135.06|133.66|134.99|133.59|5
1654007340000|2022-05-31 14:29:00|134.98|133.58|134.97|133.57|134.98|133.58|134.91|133.51|8
1654007350000|2022-05-31 14:29:10|134.96|133.56|134.99|133.59|134.99|133.59|134.92|133.52|8
1654007360000|2022-05-31 14:29:20|135|133.6|135|133.6|135|133.6|135|133.6|1
1654007370000|2022-05-31 14:29:30|134.99|133.59|134.99|133.59|134.99|133.59|134.99|133.59|1
1654007380000|2022-05-31 14:29:40|134.98|133.58|134.91|133.51|134.98|133.58|134.9|133.5|10
1654007390000|2022-05-31 14:29:50|134.9|133.5|134.9|133.5|134.9|133.5|134.9|133.5|1
1654007400000|2022-05-31 14:30:00|134.91|133.51|134.98|133.58|134.99|133.59|134.89|133.49|12
1654007410000|2022-05-31 14:30:10|134.99|133.59|135.06|133.66|135.06|133.66|134.99|133.59|5
1654007420000|2022-05-31 14:30:20|135.03|133.63|135|133.6|135.03|133.63|135|133.6|4
1654007430000|2022-05-31 14:30:30|135.02|133.62|135.07|133.67|135.07|133.67|135.02|133.62|5
1654007440000|2022-05-31 14:30:40|135.05|133.65|135.08|133.68|135.09|133.69|135.05|133.65|8
1654007450000|2022-05-31 14:30:50|135.09|133.69|135.09|133.69|135.09|133.69|135.09|133.69|1
1654007460000|2022-05-31 14:31:00|135.1|133.7|135.13|133.73|135.13|133.73|135.1|133.7|4
1654007470000|2022-05-31 14:31:10|135.14|133.74|135.34|133.94|135.34|133.94|135.14|133.74|11
1654007480000|2022-05-31 14:31:20|135.35|133.95|135.39|133.99|135.48|134.08|135.35|133.95|12
1654007490000|2022-05-31 14:31:30|135.38|133.98|135.37|133.97|135.39|133.99|135.37|133.97|3
1654007500000|2022-05-31 14:31:40|135.39|133.99|135.3|133.9|135.39|133.99|135.27|133.87|14
1654007510000|2022-05-31 14:31:50|135.29|133.89|135.29|133.89|135.29|133.89|135.29|133.89|1
1654007520000|2022-05-31 14:32:00|135.36|133.96|135.3|133.9|135.36|133.96|135.3|133.9|10
1654007530000|2022-05-31 14:32:10|135.32|133.92|135.38|133.98|135.39|133.99|135.32|133.92|8
1654007540000|2022-05-31 14:32:20|135.37|133.97|135.39|133.99|135.39|133.99|135.37|133.97|6
1654007550000|2022-05-31 14:32:30|135.4|134|135.35|133.95|135.4|134|135.3|133.9|10
1654007560000|2022-05-31 14:32:40|135.34|133.94|135.3|133.9|135.34|133.94|135.3|133.9|3
1654007570000|2022-05-31 14:32:50|135.32|133.92|135.36|133.96|135.37|133.97|135.32|133.92|5
1654007580000|2022-05-31 14:33:00|135.37|133.97|135.3|133.9|135.37|133.97|135.3|133.9|5
1654007600000|2022-05-31 14:33:20|135.36|133.96|135.35|133.95|135.36|133.96|135.34|133.94|3
1654007610000|2022-05-31 14:33:30|135.34|133.94|135.29|133.89|135.34|133.94|135.29|133.89|5
1654007620000|2022-05-31 14:33:40|135.3|133.9|135.29|133.89|135.3|133.9|135.29|133.89|2
1654007630000|2022-05-31 14:33:50|135.3|133.9|135.3|133.9|135.3|133.9|135.29|133.89|3
1654007640000|2022-05-31 14:34:00|135.29|133.89|135.29|133.89|135.33|133.93|135.28|133.88|13
1654007650000|2022-05-31 14:34:10|135.28|133.88|135.21|133.81|135.28|133.88|135.21|133.81|6
1654007660000|2022-05-31 14:34:20|135.22|133.82|135.21|133.81|135.25|133.85|135.21|133.81|5
1654007670000|2022-05-31 14:34:30|135.2|133.8|135.27|133.87|135.29|133.89|135.2|133.8|8
1654007680000|2022-05-31 14:34:40|135.26|133.86|135.2|133.8|135.26|133.86|135.2|133.8|6
1654007690000|2022-05-31 14:34:50|135.19|133.79|135.11|133.71|135.2|133.8|135.11|133.71|6
1654007700000|2022-05-31 14:35:00|135.1|133.7|135.19|133.79|135.19|133.79|135.07|133.67|14
1654007710000|2022-05-31 14:35:10|135.2|133.8|135.09|133.69|135.2|133.8|135.08|133.68|12
1654007720000|2022-05-31 14:35:20|135.08|133.68|135.17|133.77|135.18|133.78|135.08|133.68|8
1654007730000|2022-05-31 14:35:30|135.18|133.78|135.25|133.85|135.25|133.85|135.18|133.78|5
1654007750000|2022-05-31 14:35:50|135.23|133.83|135.19|133.79|135.23|133.83|135.19|133.79|10
1654007760000|2022-05-31 14:36:00|135.2|133.8|135.27|133.87|135.27|133.87|135.19|133.79|5
1654007770000|2022-05-31 14:36:10|135.25|133.85|135.18|133.78|135.25|133.85|135.18|133.78|3
1654007780000|2022-05-31 14:36:20|135.2|133.8|135.17|133.77|135.2|133.8|135.17|133.77|3
1654007790000|2022-05-31 14:36:30|135.18|133.78|135.17|133.77|135.18|133.78|135.17|133.77|2
1654007800000|2022-05-31 14:36:40|135.18|133.78|135.09|133.69|135.19|133.79|135.09|133.69|12
1654007810000|2022-05-31 14:36:50|135.08|133.68|135.09|133.69|135.1|133.7|135.08|133.68|4
1654007820000|2022-05-31 14:37:00|135.1|133.7|135.11|133.71|135.17|133.77|135.1|133.7|10
1654007830000|2022-05-31 14:37:10|135.1|133.7|135.1|133.7|135.1|133.7|135.09|133.69|3
1654007840000|2022-05-31 14:37:20|135.09|133.69|135.1|133.7|135.1|133.7|135.09|133.69|2
1654007850000|2022-05-31 14:37:30|135.09|133.69|135.1|133.7|135.1|133.7|135.09|133.69|2
1654007860000|2022-05-31 14:37:40|135.09|133.69|135.18|133.78|135.18|133.78|135.02|133.62|14
1654007870000|2022-05-31 14:37:50|135.19|133.79|135.49|134.09|135.49|134.09|135.19|133.79|11
1654007880000|2022-05-31 14:38:00|135.46|134.06|135.56|134.16|135.61|134.21|135.43|134.03|11
1654007890000|2022-05-31 14:38:10|135.53|134.13|135.63|134.23|135.63|134.23|135.53|134.13|8
1654007900000|2022-05-31 14:38:20|135.72|134.32|136.02|134.62|136.02|134.62|135.72|134.32|10
1654007910000|2022-05-31 14:38:30|136.01|134.61|136.28|134.88|136.29|134.89|136.01|134.61|5
1654007920000|2022-05-31 14:38:40|136.23|134.83|136.09|134.69|136.23|134.83|136.09|134.69|6
1654007930000|2022-05-31 14:38:50|136.23|134.83|136.27|134.87|136.28|134.88|136.21|134.81|9
1654007940000|2022-05-31 14:39:00|136.26|134.86|136.28|134.88|136.28|134.88|136.23|134.83|8
1654007950000|2022-05-31 14:39:10|136.27|134.87|136.32|134.92|136.32|134.92|136.27|134.87|5
1654007960000|2022-05-31 14:39:20|136.3|134.9|136.2|134.8|136.3|134.9|136.2|134.8|11
1654007970000|2022-05-31 14:39:30|136.19|134.79|136.18|134.78|136.2|134.8|136.18|134.78|8
1654007980000|2022-05-31 14:39:40|136.15|134.75|136.08|134.68|136.15|134.75|136.08|134.68|5
1654007990000|2022-05-31 14:39:50|136.09|134.69|136.2|134.8|136.2|134.8|136.09|134.69|13
1654008000000|2022-05-31 14:40:00|136.21|134.81|136.2|134.8|136.22|134.82|136.19|134.79|10
1654008010000|2022-05-31 14:40:10|136.21|134.81|136.23|134.83|136.23|134.83|136.2|134.8|5
1654008020000|2022-05-31 14:40:20|136.24|134.84|136.25|134.85|136.25|134.85|136.24|134.84|2
1654008030000|2022-05-31 14:40:30|136.26|134.86|136.26|134.86|136.26|134.86|136.26|134.86|1
1654008040000|2022-05-31 14:40:40|136.27|134.87|136.28|134.88|136.28|134.88|136.27|134.87|2
1654008050000|2022-05-31 14:40:50|136.32|134.92|136.44|135.04|136.44|135.04|136.32|134.92|5
1654008060000|2022-05-31 14:41:00|136.46|135.06|136.49|135.09|136.49|135.09|136.46|135.06|4
1654008070000|2022-05-31 14:41:10|136.48|135.08|136.39|134.99|136.48|135.08|136.38|134.98|9
1654008080000|2022-05-31 14:41:20|136.38|134.98|136.38|134.98|136.38|134.98|136.35|134.95|5
1654008090000|2022-05-31 14:41:30|136.37|134.97|136.35|134.95|136.37|134.97|136.35|134.95|5
1654008100000|2022-05-31 14:41:40|136.36|134.96|136.32|134.92|136.36|134.96|136.32|134.92|5
1654008110000|2022-05-31 14:41:50|136.31|134.91|136.15|134.75|136.31|134.91|136.15|134.75|7
1654008120000|2022-05-31 14:42:00|136.17|134.77|136.14|134.74|136.17|134.77|136.08|134.68|14
1654008130000|2022-05-31 14:42:10|136.12|134.72|136.16|134.76|136.16|134.76|136.12|134.72|7
1654008150000|2022-05-31 14:42:30|136.15|134.75|136.16|134.76|136.16|134.76|136.15|134.75|2
1654008160000|2022-05-31 14:42:40|136.17|134.77|136.16|134.76|136.17|134.77|136.11|134.71|10
1654008170000|2022-05-31 14:42:50|136.17|134.77|136.17|134.77|136.17|134.77|136.1|134.7|8
1654008180000|2022-05-31 14:43:00|136.19|134.79|136.25|134.85|136.25|134.85|136.18|134.78|7
1654008190000|2022-05-31 14:43:10|136.23|134.83|136.18|134.78|136.23|134.83|136.18|134.78|4
1654008200000|2022-05-31 14:43:20|136.14|134.74|136.1|134.7|136.14|134.74|136.09|134.69|5
1654008210000|2022-05-31 14:43:30|136.12|134.72|136.17|134.77|136.2|134.8|136.12|134.72|7
1654008220000|2022-05-31 14:43:40|136.15|134.75|136.12|134.72|136.15|134.75|136.12|134.72|2
1654008230000|2022-05-31 14:43:50|136.1|134.7|136.09|134.69|136.1|134.7|136.09|134.69|2
1654008240000|2022-05-31 14:44:00|136.1|134.7|136.16|134.76|136.17|134.77|136.1|134.7|5
1654008250000|2022-05-31 14:44:10|136.17|134.77|136.18|134.78|136.18|134.78|136.17|134.77|2
1654008270000|2022-05-31 14:44:30|136.16|134.76|136.1|134.7|136.16|134.76|136.1|134.7|4
1654008280000|2022-05-31 14:44:40|136.13|134.73|136.16|134.76|136.16|134.76|136.12|134.72|5
1654008290000|2022-05-31 14:44:50|136.17|134.77|136.17|134.77|136.17|134.77|136.16|134.76|3
1654008300000|2022-05-31 14:45:00|136.16|134.76|136.08|134.68|136.17|134.77|136.08|134.68|8
1654008320000|2022-05-31 14:45:20|136.09|134.69|136.09|134.69|136.09|134.69|136.08|134.68|5
1654008330000|2022-05-31 14:45:30|136.08|134.68|136.08|134.68|136.09|134.69|136.08|134.68|3
1654008340000|2022-05-31 14:45:40|136.09|134.69|136.1|134.7|136.1|134.7|136.09|134.69|2
1654008350000|2022-05-31 14:45:50|136.12|134.72|136.2|134.8|136.2|134.8|136.12|134.72|8
1654008360000|2022-05-31 14:46:00|136.21|134.81|136.21|134.81|136.21|134.81|136.21|134.81|1
1654008370000|2022-05-31 14:46:10|136.2|134.8|136.23|134.83|136.23|134.83|136.2|134.8|4
1654008380000|2022-05-31 14:46:20|136.21|134.81|136.26|134.86|136.26|134.86|136.21|134.81|6
1654008390000|2022-05-31 14:46:30|136.27|134.87|136.27|134.87|136.27|134.87|136.26|134.86|3
1654008400000|2022-05-31 14:46:40|136.29|134.89|136.42|135.02|136.43|135.03|136.29|134.89|9
1654008410000|2022-05-31 14:46:50|136.43|135.03|136.46|135.06|136.47|135.07|136.43|135.03|4
1654008420000|2022-05-31 14:47:00|136.45|135.05|136.39|134.99|136.46|135.06|136.39|134.99|7
1654008430000|2022-05-31 14:47:10|136.41|135.01|136.43|135.03|136.43|135.03|136.41|135.01|3
1654008440000|2022-05-31 14:47:20|136.42|135.02|136.43|135.03|136.43|135.03|136.42|135.02|2
1654008450000|2022-05-31 14:47:30|136.42|135.02|136.37|134.97|136.42|135.02|136.36|134.96|6
1654008460000|2022-05-31 14:47:40|136.36|134.96|136.37|134.97|136.37|134.97|136.36|134.96|2
1654008470000|2022-05-31 14:47:50|136.36|134.96|136.37|134.97|136.37|134.97|136.36|134.96|2
1654008480000|2022-05-31 14:48:00|136.36|134.96|136.34|134.94|136.36|134.96|136.34|134.94|2
1654008490000|2022-05-31 14:48:10|136.31|134.91|136.33|134.93|136.34|134.94|136.27|134.87|7
1654008500000|2022-05-31 14:48:20|136.29|134.89|136.27|134.87|136.29|134.89|136.25|134.85|8
1654008510000|2022-05-31 14:48:30|136.26|134.86|136.09|134.69|136.26|134.86|136.09|134.69|11
1654008520000|2022-05-31 14:48:40|136.08|134.68|136.09|134.69|136.09|134.69|136.08|134.68|2
1654008540000|2022-05-31 14:49:00|136.08|134.68|136.1|134.7|136.1|134.7|136.08|134.68|7
1654008550000|2022-05-31 14:49:10|136.09|134.69|135.98|134.58|136.1|134.7|135.98|134.58|10
1654008560000|2022-05-31 14:49:20|135.99|134.59|136.04|134.64|136.05|134.65|135.99|134.59|5
1654008570000|2022-05-31 14:49:30|136.03|134.63|135.99|134.59|136.03|134.63|135.99|134.59|3
1654008590000|2022-05-31 14:49:50|135.98|134.58|136|134.6|136|134.6|135.97|134.57|4
1654008600000|2022-05-31 14:50:00|135.99|134.59|135.98|134.58|135.99|134.59|135.98|134.58|2
1654008610000|2022-05-31 14:50:10|135.99|134.59|135.99|134.59|136|134.6|135.99|134.59|3
1654008620000|2022-05-31 14:50:20|136|134.6|136|134.6|136.06|134.66|136|134.6|9
1654008640000|2022-05-31 14:50:40|136.01|134.61|136|134.6|136.01|134.61|136|134.6|2
1654008650000|2022-05-31 14:50:50|136.01|134.61|136.01|134.61|136.01|134.61|136.01|134.61|1
1654008660000|2022-05-31 14:51:00|136.02|134.62|136.01|134.61|136.02|134.62|136|134.6|6
1654008670000|2022-05-31 14:51:10|136|134.6|136.05|134.65|136.05|134.65|135.99|134.59|9
1654008680000|2022-05-31 14:51:20|136.06|134.66|136.07|134.67|136.07|134.67|136.06|134.66|2
1654008690000|2022-05-31 14:51:30|136.06|134.66|136|134.6|136.06|134.66|135.99|134.59|7
1654008700000|2022-05-31 14:51:40|135.99|134.59|135.97|134.57|135.99|134.59|135.96|134.56|7
1654008710000|2022-05-31 14:51:50|135.96|134.56|135.97|134.57|135.97|134.57|135.96|134.56|2
1654008720000|2022-05-31 14:52:00|135.96|134.56|135.96|134.56|135.96|134.56|135.96|134.56|1
1654008730000|2022-05-31 14:52:10|135.97|134.57|135.96|134.56|135.97|134.57|135.95|134.55|5
1654008760000|2022-05-31 14:52:40|135.95|134.55|135.9|134.5|135.95|134.55|135.9|134.5|3
1654008770000|2022-05-31 14:52:50|135.89|134.49|135.87|134.47|135.89|134.49|135.87|134.47|5
1654008780000|2022-05-31 14:53:00|135.86|134.46|135.93|134.53|135.95|134.55|135.86|134.46|8
1654008790000|2022-05-31 14:53:10|135.94|134.54|135.93|134.53|135.94|134.54|135.93|134.53|2
1654008800000|2022-05-31 14:53:20|135.94|134.54|135.95|134.55|135.95|134.55|135.93|134.53|3
1654008810000|2022-05-31 14:53:30|135.96|134.56|135.97|134.57|135.98|134.58|135.96|134.56|5
1654008820000|2022-05-31 14:53:40|135.96|134.56|135.9|134.5|135.96|134.56|135.9|134.5|4
1654008830000|2022-05-31 14:53:50|135.88|134.48|135.88|134.48|135.88|134.48|135.88|134.48|1
1654008840000|2022-05-31 14:54:00|135.89|134.49|135.9|134.5|135.9|134.5|135.89|134.49|2
1654008860000|2022-05-31 14:54:20|135.87|134.47|135.9|134.5|135.9|134.5|135.87|134.47|9
1654008870000|2022-05-31 14:54:30|135.93|134.53|135.92|134.52|135.93|134.53|135.9|134.5|6
1654008880000|2022-05-31 14:54:40|135.93|134.53|135.92|134.52|135.93|134.53|135.91|134.51|3
1654008890000|2022-05-31 14:54:50|135.99|134.59|135.97|134.57|135.99|134.59|135.97|134.57|3
1654008900000|2022-05-31 14:55:00|135.98|134.58|135.97|134.57|135.98|134.58|135.97|134.57|2
1654008910000|2022-05-31 14:55:10|135.98|134.58|135.89|134.49|135.98|134.58|135.89|134.49|5
1654008920000|2022-05-31 14:55:20|135.88|134.48|135.88|134.48|135.89|134.49|135.88|134.48|5
1654008930000|2022-05-31 14:55:30|135.89|134.49|135.99|134.59|135.99|134.59|135.88|134.48|8
1654008940000|2022-05-31 14:55:40|135.98|134.58|136|134.6|136|134.6|135.97|134.57|4
1654008950000|2022-05-31 14:55:50|135.98|134.58|135.97|134.57|135.98|134.58|135.97|134.57|2
1654008960000|2022-05-31 14:56:00|135.92|134.52|135.9|134.5|135.92|134.52|135.89|134.49|5
1654008970000|2022-05-31 14:56:10|135.89|134.49|135.89|134.49|135.9|134.5|135.89|134.49|5
1654008980000|2022-05-31 14:56:20|135.9|134.5|135.96|134.56|135.96|134.56|135.9|134.5|5
1654008990000|2022-05-31 14:56:30|135.97|134.57|135.9|134.5|135.97|134.57|135.89|134.49|7
1654009000000|2022-05-31 14:56:40|135.89|134.49|135.89|134.49|135.89|134.49|135.89|134.49|1
1654009010000|2022-05-31 14:56:50|135.9|134.5|135.89|134.49|135.9|134.5|135.89|134.49|2
1654009020000|2022-05-31 14:57:00|135.9|134.5|135.9|134.5|135.9|134.5|135.9|134.5|1
1654009030000|2022-05-31 14:57:10|135.93|134.53|135.98|134.58|135.98|134.58|135.93|134.53|5
1654009040000|2022-05-31 14:57:20|135.99|134.59|135.99|134.59|136|134.6|135.99|134.59|3
1654009050000|2022-05-31 14:57:30|136|134.6|135.9|134.5|136|134.6|135.9|134.5|8
1654009060000|2022-05-31 14:57:40|135.91|134.51|135.8|134.4|135.91|134.51|135.8|134.4|10
1654009070000|2022-05-31 14:57:50|135.79|134.39|135.8|134.4|135.81|134.41|135.78|134.38|5
1654009080000|2022-05-31 14:58:00|135.79|134.39|135.8|134.4|135.8|134.4|135.78|134.38|4
1654009090000|2022-05-31 14:58:10|135.79|134.39|135.8|134.4|135.82|134.42|135.79|134.39|5
1654009100000|2022-05-31 14:58:20|135.81|134.41|135.9|134.5|135.9|134.5|135.81|134.41|5
1654009110000|2022-05-31 14:58:30|135.91|134.51|135.9|134.5|135.91|134.51|135.9|134.5|2
1654009120000|2022-05-31 14:58:40|135.91|134.51|135.92|134.52|135.92|134.52|135.91|134.51|2
1654009130000|2022-05-31 14:58:50|135.95|134.55|135.96|134.56|135.96|134.56|135.95|134.55|2
1654009140000|2022-05-31 14:59:00|135.97|134.57|135.96|134.56|135.97|134.57|135.95|134.55|4
1654009160000|2022-05-31 14:59:20|135.97|134.57|135.97|134.57|135.97|134.57|135.97|134.57|1
1654009170000|2022-05-31 14:59:30|135.98|134.58|135.99|134.59|135.99|134.59|135.98|134.58|2
1654009180000|2022-05-31 14:59:40|135.98|134.58|135.98|134.58|135.98|134.58|135.98|134.58|1
1654009190000|2022-05-31 14:59:50|135.99|134.59|135.98|134.58|135.99|134.59|135.98|134.58|2
1654009200000|2022-05-31 15:00:00|135.99|134.59|135.95|134.55|135.99|134.59|135.95|134.55|7
1654009210000|2022-05-31 15:00:10|135.94|134.54|136.05|134.65|136.05|134.65|135.93|134.53|8
1654009220000|2022-05-31 15:00:20|136.06|134.66|136.07|134.67|136.07|134.67|136.05|134.65|5
1654009240000|2022-05-31 15:00:40|136.08|134.68|136.07|134.67|136.08|134.68|136.07|134.67|2
1654009250000|2022-05-31 15:00:50|136.06|134.66|136.05|134.65|136.06|134.66|136.04|134.64|6
1654009260000|2022-05-31 15:01:00|136.04|134.64|136.04|134.64|136.04|134.64|136.03|134.63|5
1654009270000|2022-05-31 15:01:10|136.06|134.66|136.14|134.74|136.14|134.74|136.06|134.66|7
1654009280000|2022-05-31 15:01:20|136.15|134.75|136.15|134.75|136.16|134.76|136.14|134.74|5
1654009290000|2022-05-31 15:01:30|136.16|134.76|136.16|134.76|136.16|134.76|136.16|134.76|1
1654009300000|2022-05-31 15:01:40|136.14|134.74|136.08|134.68|136.14|134.74|136.07|134.67|5
1654009310000|2022-05-31 15:01:50|136.11|134.71|136.08|134.68|136.11|134.71|136.07|134.67|5
1654009320000|2022-05-31 15:02:00|136.07|134.67|136.07|134.67|136.08|134.68|136.07|134.67|3
1654009330000|2022-05-31 15:02:10|136.06|134.66|135.97|134.57|136.06|134.66|135.97|134.57|11
1654009340000|2022-05-31 15:02:20|135.98|134.58|135.98|134.58|135.98|134.58|135.97|134.57|3
1654009350000|2022-05-31 15:02:30|135.96|134.56|135.96|134.56|135.96|134.56|135.96|134.56|1
1654009360000|2022-05-31 15:02:40|135.98|134.58|136.06|134.66|136.06|134.66|135.98|134.58|7
1654009370000|2022-05-31 15:02:50|136.05|134.65|135.98|134.58|136.05|134.65|135.98|134.58|5
1654009380000|2022-05-31 15:03:00|135.99|134.59|135.99|134.59|135.99|134.59|135.98|134.58|3
1654009390000|2022-05-31 15:03:10|136|134.6|136|134.6|136.02|134.62|136|134.6|3
1654009400000|2022-05-31 15:03:20|135.99|134.59|135.88|134.48|136|134.6|135.88|134.48|8
1654009420000|2022-05-31 15:03:40|135.89|134.49|135.88|134.48|135.89|134.49|135.88|134.48|2
1654009430000|2022-05-31 15:03:50|135.89|134.49|135.88|134.48|135.89|134.49|135.88|134.48|2
1654009440000|2022-05-31 15:04:00|135.89|134.49|135.88|134.48|135.89|134.49|135.88|134.48|2
1654009460000|2022-05-31 15:04:20|135.89|134.49|135.89|134.49|135.89|134.49|135.88|134.48|3
1654009470000|2022-05-31 15:04:30|135.88|134.48|135.96|134.56|135.97|134.57|135.88|134.48|10
1654009490000|2022-05-31 15:04:50|135.97|134.57|135.97|134.57|135.97|134.57|135.97|134.57|1
1654009500000|2022-05-31 15:05:00|135.99|134.59|136.05|134.65|136.06|134.66|135.99|134.59|7
1654009510000|2022-05-31 15:05:10|136.06|134.66|136.07|134.67|136.07|134.67|136.06|134.66|2
1654009520000|2022-05-31 15:05:20|136.06|134.66|136|134.6|136.06|134.66|136|134.6|7
1654009530000|2022-05-31 15:05:30|135.99|134.59|135.99|134.59|136|134.6|135.99|134.59|3
1654009540000|2022-05-31 15:05:40|136|134.6|135.99|134.59|136|134.6|135.99|134.59|4
1654009550000|2022-05-31 15:05:50|135.97|134.57|135.91|134.51|135.97|134.57|135.9|134.5|5
1654009560000|2022-05-31 15:06:00|135.92|134.52|135.76|134.36|135.92|134.52|135.74|134.34|13
1654009570000|2022-05-31 15:06:10|135.79|134.39|135.7|134.3|135.79|134.39|135.7|134.3|8
1654009580000|2022-05-31 15:06:20|135.69|134.29|135.51|134.11|135.69|134.29|135.51|134.11|5
1654009610000|2022-05-31 15:06:50|135.49|134.09|135.49|134.09|135.49|134.09|135.49|134.09|1
1654009620000|2022-05-31 15:07:00|135.51|134.11|135.54|134.14|135.55|134.15|135.47|134.07|12
1654009630000|2022-05-31 15:07:10|135.51|134.11|135.46|134.06|135.51|134.11|135.46|134.06|7
1654009640000|2022-05-31 15:07:20|135.44|134.04|135.29|133.89|135.44|134.04|135.28|133.88|14
1654009650000|2022-05-31 15:07:30|135.28|133.88|135.47|134.07|135.47|134.07|135.28|133.88|9
1654009660000|2022-05-31 15:07:40|135.46|134.06|135.46|134.06|135.47|134.07|135.44|134.04|7
1654009670000|2022-05-31 15:07:50|135.47|134.07|135.47|134.07|135.5|134.1|135.38|133.98|12
1654009680000|2022-05-31 15:08:00|135.44|134.04|135.44|134.04|135.44|134.04|135.44|134.04|1
1654009690000|2022-05-31 15:08:10|135.43|134.03|135.4|134|135.43|134.03|135.37|133.97|13
1654009700000|2022-05-31 15:08:20|135.39|133.99|135.38|133.98|135.39|133.99|135.38|133.98|4
1654009710000|2022-05-31 15:08:30|135.37|133.97|135.31|133.91|135.37|133.97|135.3|133.9|9
1654009720000|2022-05-31 15:08:40|135.3|133.9|135.27|133.87|135.3|133.9|135.24|133.84|10
1654009730000|2022-05-31 15:08:50|135.29|133.89|135.28|133.88|135.3|133.9|135.28|133.88|6
1654009740000|2022-05-31 15:09:00|135.26|133.86|135.26|133.86|135.28|133.88|135.2|133.8|12
1654009750000|2022-05-31 15:09:10|135.25|133.85|135.27|133.87|135.27|133.87|135.25|133.85|6
1654009760000|2022-05-31 15:09:20|135.29|133.89|135.37|133.97|135.38|133.98|135.29|133.89|6
1654009780000|2022-05-31 15:09:40|135.36|133.96|135.3|133.9|135.36|133.96|135.29|133.89|8
1654009790000|2022-05-31 15:09:50|135.32|133.92|135.35|133.95|135.35|133.95|135.32|133.92|5
1654009800000|2022-05-31 15:10:00|135.34|133.94|135.37|133.97|135.37|133.97|135.34|133.94|4
1654009810000|2022-05-31 15:10:10|135.36|133.96|135.48|134.08|135.49|134.09|135.35|133.95|11
1654009820000|2022-05-31 15:10:20|135.49|134.09|135.49|134.09|135.53|134.13|135.47|134.07|9
1654009830000|2022-05-31 15:10:30|135.5|134.1|135.48|134.08|135.52|134.12|135.47|134.07|8
1654009850000|2022-05-31 15:10:50|135.47|134.07|135.48|134.08|135.48|134.08|135.47|134.07|2
1654009870000|2022-05-31 15:11:10|135.49|134.09|135.49|134.09|135.49|134.09|135.49|134.09|1
1654009880000|2022-05-31 15:11:20|135.52|134.12|135.55|134.15|135.55|134.15|135.52|134.12|5
1654009890000|2022-05-31 15:11:30|135.56|134.16|135.58|134.18|135.58|134.18|135.56|134.16|2
1654009900000|2022-05-31 15:11:40|135.56|134.16|135.59|134.19|135.59|134.19|135.56|134.16|6
1654009910000|2022-05-31 15:11:50|135.58|134.18|135.55|134.15|135.58|134.18|135.55|134.15|6
1654009920000|2022-05-31 15:12:00|135.56|134.16|135.56|134.16|135.56|134.16|135.56|134.16|1
1654009930000|2022-05-31 15:12:10|135.55|134.15|135.55|134.15|135.55|134.15|135.55|134.15|1
1654009940000|2022-05-31 15:12:20|135.54|134.14|135.5|134.1|135.55|134.15|135.5|134.1|6
1654009950000|2022-05-31 15:12:30|135.49|134.09|135.56|134.16|135.56|134.16|135.47|134.07|11
1654009960000|2022-05-31 15:12:40|135.55|134.15|135.55|134.15|135.55|134.15|135.55|134.15|1
1654009970000|2022-05-31 15:12:50|135.53|134.13|135.56|134.16|135.59|134.19|135.5|134.1|11
1654009980000|2022-05-31 15:13:00|135.55|134.15|135.55|134.15|135.55|134.15|135.54|134.14|3
1654009990000|2022-05-31 15:13:10|135.56|134.16|135.61|134.21|135.63|134.23|135.56|134.16|7
1654010000000|2022-05-31 15:13:20|135.58|134.18|135.58|134.18|135.59|134.19|135.57|134.17|4
1654010020000|2022-05-31 15:13:40|135.57|134.17|135.57|134.17|135.57|134.17|135.57|134.17|1
1654010030000|2022-05-31 15:13:50|135.56|134.16|135.56|134.16|135.56|134.16|135.56|134.16|1
1654010040000|2022-05-31 15:14:00|135.52|134.12|135.5|134.1|135.52|134.12|135.5|134.1|3
1654010050000|2022-05-31 15:14:10|135.49|134.09|135.48|134.08|135.5|134.1|135.45|134.05|12
1654010060000|2022-05-31 15:14:20|135.42|134.02|135.39|133.99|135.42|134.02|135.39|133.99|4
1654010070000|2022-05-31 15:14:30|135.4|134|135.38|133.98|135.4|134|135.38|133.98|5
1654010080000|2022-05-31 15:14:40|135.37|133.97|135.28|133.88|135.38|133.98|135.27|133.87|10
1654010090000|2022-05-31 15:14:50|135.27|133.87|135.29|133.89|135.29|133.89|135.25|133.85|7
1654010100000|2022-05-31 15:15:00|135.28|133.88|135.28|133.88|135.29|133.89|135.2|133.8|17
1654010110000|2022-05-31 15:15:10|135.29|133.89|135.28|133.88|135.29|133.89|135.28|133.88|4
1654010120000|2022-05-31 15:15:20|135.31|133.91|135.37|133.97|135.38|133.98|135.31|133.91|9
1654010130000|2022-05-31 15:15:30|135.36|133.96|135.43|134.03|135.44|134.04|135.36|133.96|7
1654010140000|2022-05-31 15:15:40|135.4|134|135.44|134.04|135.45|134.05|135.38|133.98|8
1654010150000|2022-05-31 15:15:50|135.45|134.05|135.47|134.07|135.47|134.07|135.45|134.05|3
1654010160000|2022-05-31 15:16:00|135.46|134.06|135.46|134.06|135.46|134.06|135.45|134.05|3
1654010170000|2022-05-31 15:16:10|135.5|134.1|135.55|134.15|135.55|134.15|135.5|134.1|2
1654010190000|2022-05-31 15:16:30|135.54|134.14|135.51|134.11|135.54|134.14|135.51|134.11|2
1654010200000|2022-05-31 15:16:40|135.54|134.14|135.56|134.16|135.56|134.16|135.54|134.14|3
1654010220000|2022-05-31 15:17:00|135.57|134.17|135.57|134.17|135.57|134.17|135.57|134.17|1
1654010230000|2022-05-31 15:17:10|135.56|134.16|135.49|134.09|135.56|134.16|135.49|134.09|4
1654010240000|2022-05-31 15:17:20|135.5|134.1|135.54|134.14|135.54|134.14|135.5|134.1|4
1654010250000|2022-05-31 15:17:30|135.55|134.15|135.55|134.15|135.55|134.15|135.55|134.15|1
1654010260000|2022-05-31 15:17:40|135.54|134.14|135.48|134.08|135.54|134.14|135.48|134.08|7
1654010280000|2022-05-31 15:18:00|135.47|134.07|135.48|134.08|135.48|134.08|135.47|134.07|4
1654010290000|2022-05-31 15:18:10|135.47|134.07|135.48|134.08|135.49|134.09|135.47|134.07|3
1654010300000|2022-05-31 15:18:20|135.47|134.07|135.54|134.14|135.55|134.15|135.47|134.07|4
1654010330000|2022-05-31 15:18:50|135.55|134.15|135.55|134.15|135.56|134.16|135.55|134.15|3
1654010340000|2022-05-31 15:19:00|135.56|134.16|135.63|134.23|135.63|134.23|135.56|134.16|5
1654010360000|2022-05-31 15:19:20|135.64|134.24|135.67|134.27|135.67|134.27|135.64|134.24|4
1654010370000|2022-05-31 15:19:30|135.66|134.26|135.66|134.26|135.66|134.26|135.66|134.26|1
1654010380000|2022-05-31 15:19:40|135.65|134.25|135.64|134.24|135.65|134.25|135.63|134.23|4
1654010390000|2022-05-31 15:19:50|135.62|134.22|135.62|134.22|135.62|134.22|135.62|134.22|1
1654010400000|2022-05-31 15:20:00|135.6|134.2|135.57|134.17|135.6|134.2|135.55|134.15|8
1654010410000|2022-05-31 15:20:10|135.56|134.16|135.57|134.17|135.61|134.21|135.56|134.16|7
1654010420000|2022-05-31 15:20:20|135.56|134.16|135.61|134.21|135.61|134.21|135.56|134.16|6
1654010430000|2022-05-31 15:20:30|135.62|134.22|135.62|134.22|135.62|134.22|135.61|134.21|3
1654010440000|2022-05-31 15:20:40|135.63|134.23|135.64|134.24|135.64|134.24|135.63|134.23|2
1654010450000|2022-05-31 15:20:50|135.62|134.22|135.57|134.17|135.64|134.24|135.57|134.17|10
1654010460000|2022-05-31 15:21:00|135.56|134.16|135.54|134.14|135.56|134.16|135.47|134.07|10
1654010480000|2022-05-31 15:21:20|135.55|134.15|135.55|134.15|135.55|134.15|135.55|134.15|1
1654010490000|2022-05-31 15:21:30|135.54|134.14|135.47|134.07|135.55|134.15|135.47|134.07|5
1654010500000|2022-05-31 15:21:40|135.46|134.06|135.44|134.04|135.47|134.07|135.44|134.04|11
1654010510000|2022-05-31 15:21:50|135.45|134.05|135.44|134.04|135.46|134.06|135.44|134.04|5
1654010520000|2022-05-31 15:22:00|135.45|134.05|135.45|134.05|135.45|134.05|135.44|134.04|3
1654010540000|2022-05-31 15:22:20|135.46|134.06|135.54|134.14|135.54|134.14|135.46|134.06|6
1654010550000|2022-05-31 15:22:30|135.58|134.18|135.6|134.2|135.6|134.2|135.57|134.17|5
1654010560000|2022-05-31 15:22:40|135.61|134.21|135.62|134.22|135.62|134.22|135.61|134.21|2
1654010580000|2022-05-31 15:23:00|135.63|134.23|135.57|134.17|135.63|134.23|135.57|134.17|6
1654010590000|2022-05-31 15:23:10|135.58|134.18|135.65|134.25|135.65|134.25|135.58|134.18|8
1654010600000|2022-05-31 15:23:20|135.66|134.26|135.66|134.26|135.66|134.26|135.66|134.26|1
1654010610000|2022-05-31 15:23:30|135.64|134.24|135.64|134.24|135.64|134.24|135.63|134.23|3
1654010620000|2022-05-31 15:23:40|135.63|134.23|135.58|134.18|135.63|134.23|135.58|134.18|8
1654010630000|2022-05-31 15:23:50|135.57|134.17|135.45|134.05|135.57|134.17|135.45|134.05|6
1654010640000|2022-05-31 15:24:00|135.43|134.03|135.45|134.05|135.45|134.05|135.43|134.03|2
1654010650000|2022-05-31 15:24:10|135.44|134.04|135.37|133.97|135.44|134.04|135.36|133.96|8
1654010660000|2022-05-31 15:24:20|135.36|133.96|135.35|133.95|135.36|133.96|135.35|133.95|4
1654010670000|2022-05-31 15:24:30|135.36|133.96|135.26|133.86|135.36|133.96|135.26|133.86|5
1654010680000|2022-05-31 15:24:40|135.25|133.85|135.25|133.85|135.25|133.85|135.25|133.85|1
1654010690000|2022-05-31 15:24:50|135.26|133.86|135.16|133.76|135.26|133.86|135.15|133.75|10
1654010700000|2022-05-31 15:25:00|135.15|133.75|135.05|133.65|135.15|133.75|135.04|133.64|12
1654010710000|2022-05-31 15:25:10|135.04|133.64|135.13|133.73|135.13|133.73|134.94|133.54|21
1654010720000|2022-05-31 15:25:20|135.12|133.72|135.15|133.75|135.21|133.81|135.12|133.72|8
1654010730000|2022-05-31 15:25:30|135.14|133.74|135.22|133.82|135.22|133.82|135.14|133.74|3
1654010740000|2022-05-31 15:25:40|135.23|133.83|135.25|133.85|135.25|133.85|135.23|133.83|2
1654010750000|2022-05-31 15:25:50|135.23|133.83|135.28|133.88|135.29|133.89|135.23|133.83|8
1654010760000|2022-05-31 15:26:00|135.29|133.89|135.31|133.91|135.31|133.91|135.29|133.89|5
1654010770000|2022-05-31 15:26:10|135.32|133.92|135.34|133.94|135.34|133.94|135.32|133.92|5
1654010780000|2022-05-31 15:26:20|135.42|134.02|135.52|134.12|135.54|134.14|135.42|134.02|6
1654010790000|2022-05-31 15:26:30|135.53|134.13|135.53|134.13|135.53|134.13|135.53|134.13|1
1654010800000|2022-05-31 15:26:40|135.54|134.14|135.6|134.2|135.6|134.2|135.54|134.14|5
1654010810000|2022-05-31 15:26:50|135.57|134.17|135.54|134.14|135.57|134.17|135.54|134.14|2
1654010820000|2022-05-31 15:27:00|135.53|134.13|135.53|134.13|135.55|134.15|135.53|134.13|3
1654010830000|2022-05-31 15:27:10|135.55|134.15|135.57|134.17|135.59|134.19|135.55|134.15|5
1654010850000|2022-05-31 15:27:30|135.55|134.15|135.46|134.06|135.55|134.15|135.46|134.06|7
1654010860000|2022-05-31 15:27:40|135.45|134.05|135.51|134.11|135.51|134.11|135.45|134.05|4
1654010870000|2022-05-31 15:27:50|135.52|134.12|135.53|134.13|135.54|134.14|135.52|134.12|4
1654010880000|2022-05-31 15:28:00|135.55|134.15|135.54|134.14|135.55|134.15|135.54|134.14|2
1654010890000|2022-05-31 15:28:10|135.55|134.15|135.55|134.15|135.55|134.15|135.55|134.15|1
1654010920000|2022-05-31 15:28:40|135.54|134.14|135.55|134.15|135.55|134.15|135.54|134.14|4
1654010930000|2022-05-31 15:28:50|135.54|134.14|135.55|134.15|135.55|134.15|135.54|134.14|2
1654010940000|2022-05-31 15:29:00|135.54|134.14|135.45|134.05|135.54|134.14|135.44|134.04|9
1654010950000|2022-05-31 15:29:10|135.44|134.04|135.52|134.12|135.52|134.12|135.44|134.04|5
1654010960000|2022-05-31 15:29:20|135.58|134.18|135.58|134.18|135.59|134.19|135.58|134.18|5
1654010970000|2022-05-31 15:29:30|135.55|134.15|135.55|134.15|135.59|134.19|135.55|134.15|4
1654010980000|2022-05-31 15:29:40|135.52|134.12|135.54|134.14|135.54|134.14|135.52|134.12|3
1654010990000|2022-05-31 15:29:50|135.53|134.13|135.38|133.98|135.54|134.14|135.38|133.98|12
1654011000000|2022-05-31 15:30:00|135.36|133.96|135.35|133.95|135.42|134.02|135.35|133.95|14
1654011010000|2022-05-31 15:30:10|135.34|133.94|135.25|133.85|135.36|133.96|135.25|133.85|9
1654011020000|2022-05-31 15:30:20|135.26|133.86|135.26|133.86|135.26|133.86|135.25|133.85|3
1654011030000|2022-05-31 15:30:30|135.25|133.85|135.18|133.78|135.25|133.85|135.18|133.78|4
1654011040000|2022-05-31 15:30:40|135.17|133.77|135.11|133.71|135.18|133.78|135.1|133.7|9
1654011050000|2022-05-31 15:30:50|135.12|133.72|135.16|133.76|135.16|133.76|135.12|133.72|4
1654011060000|2022-05-31 15:31:00|135.15|133.75|135.04|133.64|135.15|133.75|135.04|133.64|6
1654011070000|2022-05-31 15:31:10|135.05|133.65|135.14|133.74|135.14|133.74|135.04|133.64|7
1654011080000|2022-05-31 15:31:20|135.15|133.75|135.22|133.82|135.22|133.82|135.15|133.75|5
1654011100000|2022-05-31 15:31:40|135.23|133.83|135.22|133.82|135.23|133.83|135.22|133.82|2
1654011110000|2022-05-31 15:31:50|135.23|133.83|135.15|133.75|135.23|133.83|135.15|133.75|4
1654011130000|2022-05-31 15:32:10|135.17|133.77|135.24|133.84|135.24|133.84|135.16|133.76|5
1654011140000|2022-05-31 15:32:20|135.22|133.82|135.16|133.76|135.24|133.84|135.16|133.76|6
1654011150000|2022-05-31 15:32:30|135.15|133.75|135.07|133.67|135.15|133.75|135.07|133.67|6
1654011160000|2022-05-31 15:32:40|135.1|133.7|135.14|133.74|135.14|133.74|135.1|133.7|5
1654011180000|2022-05-31 15:33:00|135.16|133.76|135.16|133.76|135.16|133.76|135.15|133.75|3
1654011190000|2022-05-31 15:33:10|135.19|133.79|135.24|133.84|135.24|133.84|135.19|133.79|5
1654011200000|2022-05-31 15:33:20|135.22|133.82|135.16|133.76|135.22|133.82|135.16|133.76|2
1654011220000|2022-05-31 15:33:40|135.14|133.74|135.07|133.67|135.14|133.74|135.07|133.67|5
1654011230000|2022-05-31 15:33:50|135.1|133.7|135.13|133.73|135.13|133.73|135.1|133.7|4
1654011240000|2022-05-31 15:34:00|135.11|133.71|135.06|133.66|135.11|133.71|135.06|133.66|2
1654011250000|2022-05-31 15:34:10|135.08|133.68|135.13|133.73|135.13|133.73|135.08|133.68|6
1654011260000|2022-05-31 15:34:20|135.16|133.76|135.22|133.82|135.22|133.82|135.15|133.75|5
1654011270000|2022-05-31 15:34:30|135.17|133.77|135.21|133.81|135.21|133.81|135.16|133.76|5
1654011280000|2022-05-31 15:34:40|135.2|133.8|135.16|133.76|135.2|133.8|135.16|133.76|2
1654011300000|2022-05-31 15:35:00|135.11|133.71|135.06|133.66|135.11|133.71|135.06|133.66|3
1654011320000|2022-05-31 15:35:20|135.07|133.67|135.07|133.67|135.07|133.67|135.07|133.67|1
1654011330000|2022-05-31 15:35:30|135.08|133.68|135.13|133.73|135.13|133.73|135.06|133.66|11
1654011340000|2022-05-31 15:35:40|135.12|133.72|135.06|133.66|135.12|133.72|135.06|133.66|3
1654011360000|2022-05-31 15:36:00|135.05|133.65|135.05|133.65|135.05|133.65|135.05|133.65|1
1654011370000|2022-05-31 15:36:10|135.04|133.64|135.02|133.62|135.04|133.64|135.02|133.62|6
1654011380000|2022-05-31 15:36:20|135.03|133.63|135.05|133.65|135.05|133.65|135.03|133.63|5
1654011390000|2022-05-31 15:36:30|135.06|133.66|135.13|133.73|135.13|133.73|135.05|133.65|7
1654011400000|2022-05-31 15:36:40|135.19|133.79|135.22|133.82|135.22|133.82|135.19|133.79|3
1654011410000|2022-05-31 15:36:50|135.23|133.83|135.23|133.83|135.23|133.83|135.23|133.83|1
1654011420000|2022-05-31 15:37:00|135.25|133.85|135.26|133.86|135.26|133.86|135.25|133.85|2
1654011430000|2022-05-31 15:37:10|135.25|133.85|135.34|133.94|135.34|133.94|135.25|133.85|5
1654011440000|2022-05-31 15:37:20|135.39|133.99|135.45|134.05|135.45|134.05|135.39|133.99|3
1654011450000|2022-05-31 15:37:30|135.46|134.06|135.44|134.04|135.46|134.06|135.44|134.04|4
1654011460000|2022-05-31 15:37:40|135.43|134.03|135.43|134.03|135.44|134.04|135.43|134.03|3
1654011470000|2022-05-31 15:37:50|135.44|134.04|135.42|134.02|135.44|134.04|135.42|134.02|3
1654011480000|2022-05-31 15:38:00|135.43|134.03|135.43|134.03|135.43|134.03|135.42|134.02|3
1654011540000|2022-05-31 15:39:00|135.51|134.11|135.49|134.09|135.51|134.11|135.49|134.09|2
1654011550000|2022-05-31 15:39:10|135.51|134.11|135.61|134.21|135.61|134.21|135.51|134.11|5
1654011570000|2022-05-31 15:39:30|135.62|134.22|135.62|134.22|135.62|134.22|135.62|134.22|1
1654011600000|2022-05-31 15:40:00|135.63|134.23|135.72|134.32|135.74|134.34|135.63|134.23|11
1654011610000|2022-05-31 15:40:10|135.73|134.33|135.89|134.49|135.89|134.49|135.73|134.33|7
1654011620000|2022-05-31 15:40:20|135.94|134.54|135.93|134.53|135.94|134.54|135.93|134.53|2
1654011640000|2022-05-31 15:40:40|135.92|134.52|135.78|134.38|135.92|134.52|135.74|134.34|11
1654011650000|2022-05-31 15:40:50|135.77|134.37|135.76|134.36|135.77|134.37|135.73|134.33|4
1654011660000|2022-05-31 15:41:00|135.77|134.37|135.85|134.45|135.85|134.45|135.74|134.34|8
1654011670000|2022-05-31 15:41:10|135.87|134.47|135.87|134.47|135.88|134.48|135.87|134.47|3
1654011680000|2022-05-31 15:41:20|135.86|134.46|135.9|134.5|135.9|134.5|135.86|134.46|4
1654011690000|2022-05-31 15:41:30|135.92|134.52|135.93|134.53|135.93|134.53|135.92|134.52|2
1654011700000|2022-05-31 15:41:40|135.92|134.52|135.94|134.54|135.95|134.55|135.91|134.51|9
1654011710000|2022-05-31 15:41:50|135.93|134.53|135.97|134.57|135.97|134.57|135.92|134.52|6
1654011720000|2022-05-31 15:42:00|135.99|134.59|136.09|134.69|136.09|134.69|135.97|134.57|11
1654011730000|2022-05-31 15:42:10|136.07|134.67|136.07|134.67|136.08|134.68|136.07|134.67|3
1654011740000|2022-05-31 15:42:20|136.06|134.66|136.07|134.67|136.07|134.67|136.06|134.66|2
1654011760000|2022-05-31 15:42:40|136.08|134.68|136.1|134.7|136.1|134.7|136.07|134.67|3
1654011770000|2022-05-31 15:42:50|136.11|134.71|136.11|134.71|136.11|134.71|136.11|134.71|1
1654011780000|2022-05-31 15:43:00|136.12|134.72|136.21|134.81|136.25|134.85|136.12|134.72|10
1654011790000|2022-05-31 15:43:10|136.22|134.82|136.17|134.77|136.22|134.82|136.15|134.75|8
1654011800000|2022-05-31 15:43:20|136.16|134.76|136.11|134.71|136.16|134.76|136.11|134.71|7
1654011810000|2022-05-31 15:43:30|136.12|134.72|136.16|134.76|136.16|134.76|136.12|134.72|4
1654011820000|2022-05-31 15:43:40|136.17|134.77|136.17|134.77|136.17|134.77|136.17|134.77|1
1654011830000|2022-05-31 15:43:50|136.16|134.76|136.11|134.71|136.17|134.77|136.11|134.71|6
1654011840000|2022-05-31 15:44:00|136.1|134.7|136.09|134.69|136.11|134.71|136.09|134.69|4
1654011850000|2022-05-31 15:44:10|136.08|134.68|136.16|134.76|136.16|134.76|136.07|134.67|6
1654011860000|2022-05-31 15:44:20|136.17|134.77|136.14|134.74|136.17|134.77|136.11|134.71|12
1654011870000|2022-05-31 15:44:30|136.13|134.73|136.12|134.72|136.13|134.73|136.11|134.71|6
1654011890000|2022-05-31 15:44:50|136.1|134.7|136.1|134.7|136.11|134.71|136.1|134.7|3
1654011900000|2022-05-31 15:45:00|136.09|134.69|136.18|134.78|136.18|134.78|136.09|134.69|8
1654011910000|2022-05-31 15:45:10|136.19|134.79|136.24|134.84|136.24|134.84|136.19|134.79|4
1654011950000|2022-05-31 15:45:50|136.25|134.85|136.32|134.92|136.33|134.93|136.25|134.85|6
1654011960000|2022-05-31 15:46:00|136.33|134.93|136.38|134.98|136.38|134.98|136.33|134.93|5
1654011970000|2022-05-31 15:46:10|136.36|134.96|136.37|134.97|136.37|134.97|136.34|134.94|6
1654011980000|2022-05-31 15:46:20|136.35|134.95|136.37|134.97|136.37|134.97|136.35|134.95|3
1654011990000|2022-05-31 15:46:30|136.36|134.96|136.35|134.95|136.37|134.97|136.35|134.95|5
1654012000000|2022-05-31 15:46:40|136.34|134.94|136.33|134.93|136.34|134.94|136.33|134.93|2
1654012010000|2022-05-31 15:46:50|136.32|134.92|136.32|134.92|136.32|134.92|136.32|134.92|1
1654012020000|2022-05-31 15:47:00|136.31|134.91|136.3|134.9|136.32|134.92|136.3|134.9|4
1654012040000|2022-05-31 15:47:20|136.31|134.91|136.35|134.95|136.37|134.97|136.31|134.91|6
1654012070000|2022-05-31 15:47:50|136.36|134.96|136.36|134.96|136.36|134.96|136.36|134.96|1
1654012080000|2022-05-31 15:48:00|136.39|134.99|136.4|135|136.41|135.01|136.39|134.99|5
1654012100000|2022-05-31 15:48:20|136.42|135.02|136.43|135.03|136.43|135.03|136.42|135.02|2
1654012110000|2022-05-31 15:48:30|136.42|135.02|136.5|135.1|136.5|135.1|136.42|135.02|7
1654012120000|2022-05-31 15:48:40|136.59|135.19|136.59|135.19|136.59|135.19|136.55|135.15|6
1654012130000|2022-05-31 15:48:50|136.58|135.18|136.64|135.24|136.65|135.25|136.58|135.18|6
1654012140000|2022-05-31 15:49:00|136.6|135.2|136.72|135.32|136.72|135.32|136.59|135.19|13
1654012160000|2022-05-31 15:49:20|136.71|135.31|136.78|135.38|136.78|135.38|136.69|135.29|6
1654012170000|2022-05-31 15:49:30|136.83|135.43|136.99|135.59|137|135.6|136.82|135.42|10
1654012180000|2022-05-31 15:49:40|136.98|135.58|136.99|135.59|136.99|135.59|136.98|135.58|4
1654012190000|2022-05-31 15:49:50|136.98|135.58|137.03|135.63|137.05|135.65|136.98|135.58|9
1654012200000|2022-05-31 15:50:00|136.98|135.58|137.02|135.62|137.02|135.62|136.95|135.55|11
1654012210000|2022-05-31 15:50:10|137.03|135.63|137.03|135.63|137.03|135.63|137.02|135.62|5
1654012220000|2022-05-31 15:50:20|137.02|135.62|137.05|135.65|137.05|135.65|137.02|135.62|6
1654012230000|2022-05-31 15:50:30|137.03|135.63|137.16|135.76|137.16|135.76|137.03|135.63|9
1654012240000|2022-05-31 15:50:40|137.18|135.78|137.35|135.95|137.46|136.06|137.18|135.78|20
1654012250000|2022-05-31 15:50:50|137.34|135.94|137.35|135.95|137.45|136.05|137.34|135.94|17
1654012260000|2022-05-31 15:51:00|137.34|135.94|137.38|135.98|137.38|135.98|137.32|135.92|8
1654012270000|2022-05-31 15:51:10|137.37|135.97|137.55|136.15|137.56|136.16|137.34|135.94|12
1654012280000|2022-05-31 15:51:20|137.54|136.14|137.54|136.14|137.59|136.19|137.54|136.14|11
1654012290000|2022-05-31 15:51:30|137.5|136.1|137.51|136.11|137.51|136.11|137.46|136.06|12
1654012300000|2022-05-31 15:51:40|137.53|136.13|138.09|136.69|138.09|136.69|137.52|136.12|12
1654012310000|2022-05-31 15:51:50|138.08|136.68|138.34|136.94|138.36|136.96|138.05|136.65|19
1654012320000|2022-05-31 15:52:00|138.45|137.05|138.17|136.77|138.45|137.05|138.16|136.76|17
1654012330000|2022-05-31 15:52:10|138.15|136.75|138.14|136.74|138.31|136.91|138.13|136.73|22
1654012340000|2022-05-31 15:52:20|138.13|136.73|138.02|136.62|138.13|136.73|137.97|136.57|24
1654012350000|2022-05-31 15:52:30|138.03|136.63|138.25|136.85|138.25|136.85|138.03|136.63|8
1654012360000|2022-05-31 15:52:40|138.26|136.86|138.22|136.82|138.26|136.86|138.22|136.82|7
1654012370000|2022-05-31 15:52:50|138.21|136.81|138.12|136.72|138.21|136.81|138.11|136.71|13
1654012380000|2022-05-31 15:53:00|138.14|136.74|138.3|136.9|138.3|136.9|138.12|136.72|9
1654012390000|2022-05-31 15:53:10|138.32|136.92|138.45|137.05|138.58|137.18|138.32|136.92|14
1654012400000|2022-05-31 15:53:20|138.44|137.04|138.4|137|138.44|137.04|138.37|136.97|12
1654012410000|2022-05-31 15:53:30|138.45|137.05|138.48|137.08|138.51|137.11|138.45|137.05|17
1654012420000|2022-05-31 15:53:40|138.46|137.06|138.42|137.02|138.47|137.07|138.41|137.01|11
1654012430000|2022-05-31 15:53:50|138.48|137.08|138.53|137.13|138.53|137.13|138.48|137.08|2
1654012440000|2022-05-31 15:54:00|138.54|137.14|138.58|137.18|138.63|137.23|138.54|137.14|9
1654012450000|2022-05-31 15:54:10|138.56|137.16|138.55|137.15|138.57|137.17|138.53|137.13|5
1654012460000|2022-05-31 15:54:20|138.57|137.17|138.62|137.22|138.62|137.22|138.57|137.17|5
1654012470000|2022-05-31 15:54:30|138.64|137.24|138.6|137.2|138.71|137.31|138.6|137.2|15
1654012480000|2022-05-31 15:54:40|138.59|137.19|138.59|137.19|138.6|137.2|138.58|137.18|8
1654012490000|2022-05-31 15:54:50|138.58|137.18|138.53|137.13|138.58|137.18|138.53|137.13|6
1654012500000|2022-05-31 15:55:00|138.54|137.14|138.42|137.02|138.54|137.14|138.42|137.02|11
1654012510000|2022-05-31 15:55:10|138.41|137.01|138.4|137|138.42|137.02|138.39|136.99|6
1654012520000|2022-05-31 15:55:20|138.45|137.05|138.54|137.14|138.54|137.14|138.45|137.05|9
1654012530000|2022-05-31 15:55:30|138.57|137.17|138.56|137.16|138.61|137.21|138.56|137.16|5
1654012540000|2022-05-31 15:55:40|138.55|137.15|138.42|137.02|138.55|137.15|138.42|137.02|11
1654012550000|2022-05-31 15:55:50|138.41|137.01|138.4|137|138.41|137.01|138.4|137|4
1654012560000|2022-05-31 15:56:00|138.39|136.99|138.4|137|138.44|137.04|138.39|136.99|10
1654012570000|2022-05-31 15:56:10|138.39|136.99|138.41|137.01|138.41|137.01|138.34|136.94|6
1654012580000|2022-05-31 15:56:20|138.43|137.03|138.47|137.07|138.47|137.07|138.43|137.03|2
1654012600000|2022-05-31 15:56:40|138.5|137.1|138.49|137.09|138.5|137.1|138.49|137.09|2
1654012610000|2022-05-31 15:56:50|138.5|137.1|138.53|137.13|138.56|137.16|138.5|137.1|11
1654012620000|2022-05-31 15:57:00|138.52|137.12|138.49|137.09|138.52|137.12|138.48|137.08|8
1654012630000|2022-05-31 15:57:10|138.48|137.08|138.38|136.98|138.48|137.08|138.38|136.98|10
1654012640000|2022-05-31 15:57:20|138.39|136.99|138.45|137.05|138.45|137.05|138.38|136.98|5
1654012650000|2022-05-31 15:57:30|138.49|137.09|138.47|137.07|138.49|137.09|138.47|137.07|3
1654012660000|2022-05-31 15:57:40|138.46|137.06|138.18|136.78|138.46|137.06|138.18|136.78|13
1654012670000|2022-05-31 15:57:50|138.19|136.79|138.19|136.79|138.21|136.81|138.16|136.76|7
1654012680000|2022-05-31 15:58:00|138.18|136.78|138.18|136.78|138.18|136.78|138.18|136.78|1
1654012690000|2022-05-31 15:58:10|138.14|136.74|138.02|136.62|138.14|136.74|138.02|136.62|10
1654012700000|2022-05-31 15:58:20|138.04|136.64|138.01|136.61|138.05|136.65|138|136.6|16
1654012710000|2022-05-31 15:58:30|138.02|136.62|138.03|136.63|138.03|136.63|138.02|136.62|6
1654012720000|2022-05-31 15:58:40|138.02|136.62|138.03|136.63|138.03|136.63|137.97|136.57|15
1654012730000|2022-05-31 15:58:50|138.04|136.64|138.06|136.66|138.06|136.66|138.04|136.64|5
1654012740000|2022-05-31 15:59:00|138.05|136.65|137.98|136.58|138.05|136.65|137.98|136.58|8
1654012750000|2022-05-31 15:59:10|137.97|136.57|137.89|136.49|137.97|136.57|137.86|136.46|14
1654012760000|2022-05-31 15:59:20|137.88|136.48|137.87|136.47|137.88|136.48|137.83|136.43|9
1654012770000|2022-05-31 15:59:30|137.86|136.46|137.78|136.38|137.87|136.47|137.78|136.38|17
1654012780000|2022-05-31 15:59:40|137.79|136.39|137.84|136.44|137.84|136.44|137.79|136.39|7
1654012790000|2022-05-31 15:59:50|137.83|136.43|137.84|136.44|137.84|136.44|137.8|136.4|7
1654012800000|2022-05-31 16:00:00|137.85|136.45|137.8|136.4|137.85|136.45|137.8|136.4|5
1654012810000|2022-05-31 16:00:10|137.81|136.41|137.87|136.47|137.95|136.55|137.81|136.41|14
1654012820000|2022-05-31 16:00:20|137.86|136.46|137.96|136.56|137.96|136.56|137.86|136.46|10
1654012830000|2022-05-31 16:00:30|137.95|136.55|138.06|136.66|138.06|136.66|137.95|136.55|8
1654012840000|2022-05-31 16:00:40|138.08|136.68|138.1|136.7|138.1|136.7|138.08|136.68|3
1654012850000|2022-05-31 16:00:50|138.09|136.69|138.06|136.66|138.09|136.69|138.05|136.65|9
1654012860000|2022-05-31 16:01:00|138.05|136.65|138.09|136.69|138.1|136.7|138.05|136.65|8
1654012870000|2022-05-31 16:01:10|138.1|136.7|138.15|136.75|138.15|136.75|138.1|136.7|5
1654012880000|2022-05-31 16:01:20|138.23|136.83|138.26|136.86|138.27|136.87|138.22|136.82|5
1654012890000|2022-05-31 16:01:30|138.24|136.84|138.19|136.79|138.24|136.84|138.19|136.79|8
1654012900000|2022-05-31 16:01:40|138.18|136.78|138.23|136.83|138.23|136.83|138.17|136.77|7
1654012910000|2022-05-31 16:01:50|138.25|136.85|138.27|136.87|138.27|136.87|138.23|136.83|6
1654012920000|2022-05-31 16:02:00|138.26|136.86|138.22|136.82|138.27|136.87|138.22|136.82|13
1654012930000|2022-05-31 16:02:10|138.23|136.83|138.29|136.89|138.29|136.89|138.23|136.83|7
1654012940000|2022-05-31 16:02:20|138.3|136.9|138.31|136.91|138.34|136.94|138.3|136.9|5
1654012950000|2022-05-31 16:02:30|138.29|136.89|138.29|136.89|138.31|136.91|138.28|136.88|11
1654012960000|2022-05-31 16:02:40|138.31|136.91|138.23|136.83|138.33|136.93|138.23|136.83|20
1654012970000|2022-05-31 16:02:50|138.22|136.82|138.11|136.71|138.23|136.83|138.11|136.71|10
1654012980000|2022-05-31 16:03:00|138.12|136.72|138.25|136.85|138.25|136.85|138.12|136.72|11
1654012990000|2022-05-31 16:03:10|138.26|136.86|138.26|136.86|138.26|136.86|138.26|136.86|1
1654013000000|2022-05-31 16:03:20|138.28|136.88|138.37|136.97|138.37|136.97|138.27|136.87|9
1654013010000|2022-05-31 16:03:30|138.38|136.98|138.4|137|138.41|137.01|138.37|136.97|7
1654013020000|2022-05-31 16:03:40|138.39|136.99|138.37|136.97|138.4|137|138.35|136.95|9
1654013030000|2022-05-31 16:03:50|138.38|136.98|138.37|136.97|138.39|136.99|138.36|136.96|8
1654013040000|2022-05-31 16:04:00|138.36|136.96|138.35|136.95|138.42|137.02|138.35|136.95|10
1654013050000|2022-05-31 16:04:10|138.37|136.97|138.19|136.79|138.37|136.97|138.19|136.79|10
1654013060000|2022-05-31 16:04:20|138.2|136.8|138.19|136.79|138.21|136.81|138.19|136.79|4
1654013070000|2022-05-31 16:04:30|138.18|136.78|138.19|136.79|138.19|136.79|138.18|136.78|2
1654013080000|2022-05-31 16:04:40|138.18|136.78|138.16|136.76|138.18|136.78|138.12|136.72|7
1654013090000|2022-05-31 16:04:50|138.2|136.8|138.22|136.82|138.27|136.87|138.2|136.8|13
1654013100000|2022-05-31 16:05:00|138.21|136.81|138.12|136.72|138.21|136.81|138.12|136.72|8
1654013120000|2022-05-31 16:05:20|138.06|136.66|137.91|136.51|138.06|136.66|137.91|136.51|9
1654013130000|2022-05-31 16:05:30|137.9|136.5|137.89|136.49|137.9|136.5|137.88|136.48|6
1654013140000|2022-05-31 16:05:40|137.88|136.48|137.82|136.42|137.92|136.52|137.74|136.34|14
1654013150000|2022-05-31 16:05:50|137.83|136.43|137.81|136.41|137.86|136.46|137.81|136.41|8
1654013160000|2022-05-31 16:06:00|137.82|136.42|137.8|136.4|137.84|136.44|137.8|136.4|8
1654013170000|2022-05-31 16:06:10|137.79|136.39|137.8|136.4|137.8|136.4|137.74|136.34|9
1654013180000|2022-05-31 16:06:20|137.79|136.39|137.78|136.38|137.79|136.39|137.77|136.37|6
1654013190000|2022-05-31 16:06:30|137.79|136.39|137.79|136.39|137.79|136.39|137.77|136.37|4
1654013200000|2022-05-31 16:06:40|137.78|136.38|137.79|136.39|137.79|136.39|137.78|136.38|6
1654013210000|2022-05-31 16:06:50|137.84|136.44|137.94|136.54|137.96|136.56|137.84|136.44|10
1654013220000|2022-05-31 16:07:00|137.93|136.53|137.95|136.55|138|136.6|137.93|136.53|12
1654013230000|2022-05-31 16:07:10|137.96|136.56|138.02|136.62|138.03|136.63|137.96|136.56|5
1654013240000|2022-05-31 16:07:20|138.01|136.61|138.02|136.62|138.03|136.63|138.01|136.61|8
1654013250000|2022-05-31 16:07:30|138.03|136.63|138.03|136.63|138.03|136.63|138.03|136.63|1
1654013260000|2022-05-31 16:07:40|138|136.6|137.8|136.4|138|136.6|137.8|136.4|13
1654013270000|2022-05-31 16:07:50|137.79|136.39|137.78|136.38|137.79|136.39|137.76|136.36|6
1654013280000|2022-05-31 16:08:00|137.74|136.34|137.77|136.37|137.79|136.39|137.74|136.34|13
1654013290000|2022-05-31 16:08:10|137.76|136.36|137.69|136.29|137.76|136.36|137.69|136.29|4
1654013300000|2022-05-31 16:08:20|137.68|136.28|137.69|136.29|137.69|136.29|137.68|136.28|2
1654013310000|2022-05-31 16:08:30|137.7|136.3|137.71|136.31|137.78|136.38|137.7|136.3|10
1654013320000|2022-05-31 16:08:40|137.7|136.3|137.69|136.29|137.7|136.3|137.69|136.29|2
1654013330000|2022-05-31 16:08:50|137.58|136.18|137.42|136.02|137.58|136.18|137.38|135.98|13
1654013340000|2022-05-31 16:09:00|137.43|136.03|137.31|135.91|137.57|136.17|137.3|135.9|22
1654013350000|2022-05-31 16:09:10|137.3|135.9|137.37|135.97|137.47|136.07|137.29|135.89|16
1654013360000|2022-05-31 16:09:20|137.41|136.01|137.12|135.72|137.41|136.01|137.09|135.69|16
1654013370000|2022-05-31 16:09:30|137.1|135.7|137.13|135.73|137.19|135.79|137.07|135.67|21
1654013380000|2022-05-31 16:09:40|137.12|135.72|137|135.6|137.12|135.72|137|135.6|15
1654013390000|2022-05-31 16:09:50|136.94|135.54|136.9|135.5|136.94|135.54|136.86|135.46|9
1654013400000|2022-05-31 16:10:00|136.88|135.48|136.98|135.58|136.98|135.58|136.88|135.48|9
1654013410000|2022-05-31 16:10:10|136.99|135.59|137|135.6|137|135.6|136.98|135.58|4
1654013420000|2022-05-31 16:10:20|137.01|135.61|137.11|135.71|137.16|135.76|136.95|135.55|18
1654013430000|2022-05-31 16:10:30|137.13|135.73|137.16|135.76|137.16|135.76|137.13|135.73|2
1654013440000|2022-05-31 16:10:40|137.17|135.77|137.22|135.82|137.22|135.82|137.16|135.76|5
1654013450000|2022-05-31 16:10:50|137.18|135.78|137.19|135.79|137.21|135.81|137.16|135.76|10
1654013460000|2022-05-31 16:11:00|137.17|135.77|137.1|135.7|137.21|135.81|137.1|135.7|10
1654013470000|2022-05-31 16:11:10|137.12|135.72|137|135.6|137.12|135.72|137|135.6|9
1654013490000|2022-05-31 16:11:30|136.99|135.59|136.96|135.56|136.99|135.59|136.96|135.56|4
1654013500000|2022-05-31 16:11:40|136.97|135.57|136.99|135.59|137|135.6|136.97|135.57|5
1654013510000|2022-05-31 16:11:50|137|135.6|137.09|135.69|137.14|135.74|137|135.6|11
1654013520000|2022-05-31 16:12:00|137.07|135.67|136.99|135.59|137.08|135.68|136.99|135.59|9
1654013540000|2022-05-31 16:12:20|136.98|135.58|136.98|135.58|136.98|135.58|136.98|135.58|1
1654013550000|2022-05-31 16:12:30|136.99|135.59|136.99|135.59|136.99|135.59|136.99|135.59|1
1654013560000|2022-05-31 16:12:40|136.98|135.58|136.96|135.56|136.98|135.58|136.96|135.56|3
1654013570000|2022-05-31 16:12:50|136.95|135.55|136.57|135.17|136.95|135.55|136.57|135.17|9
1654013580000|2022-05-31 16:13:00|136.58|135.18|136.53|135.13|136.59|135.19|136.45|135.05|15
1654013590000|2022-05-31 16:13:10|136.51|135.11|136.41|135.01|136.51|135.11|136.41|135.01|11
1654013600000|2022-05-31 16:13:20|136.35|134.95|136.48|135.08|136.5|135.1|136.25|134.85|23
1654013610000|2022-05-31 16:13:30|136.47|135.07|136.32|134.92|136.47|135.07|136.32|134.92|16
1654013620000|2022-05-31 16:13:40|136.33|134.93|136.19|134.79|136.33|134.93|136.19|134.79|17
1654013630000|2022-05-31 16:13:50|136.18|134.78|136.26|134.86|136.26|134.86|136.16|134.76|9
1654013640000|2022-05-31 16:14:00|136.27|134.87|136.38|134.98|136.38|134.98|136.27|134.87|10
1654013650000|2022-05-31 16:14:10|136.35|134.95|136.25|134.85|136.35|134.95|136.25|134.85|7
1654013660000|2022-05-31 16:14:20|136.24|134.84|136.07|134.67|136.24|134.84|136.07|134.67|15
1654013670000|2022-05-31 16:14:30|136.06|134.66|135.89|134.49|136.07|134.67|135.89|134.49|14
1654013680000|2022-05-31 16:14:40|135.88|134.48|135.88|134.48|135.94|134.54|135.82|134.42|19
1654013690000|2022-05-31 16:14:50|135.85|134.45|135.73|134.33|135.85|134.45|135.73|134.33|15
1654013700000|2022-05-31 16:15:00|135.76|134.36|135.97|134.57|135.97|134.57|135.76|134.36|15
1654013710000|2022-05-31 16:15:10|135.98|134.58|136.05|134.65|136.06|134.66|135.98|134.58|9
1654013720000|2022-05-31 16:15:20|136.04|134.64|136.06|134.66|136.07|134.67|136.04|134.64|5
1654013730000|2022-05-31 16:15:30|136.05|134.65|135.89|134.49|136.06|134.66|135.89|134.49|15
1654013740000|2022-05-31 16:15:40|135.88|134.48|135.81|134.41|135.88|134.48|135.81|134.41|11
1654013750000|2022-05-31 16:15:50|135.8|134.4|135.76|134.36|135.82|134.42|135.74|134.34|9
1654013760000|2022-05-31 16:16:00|135.85|134.45|135.92|134.52|135.92|134.52|135.83|134.43|13
1654013770000|2022-05-31 16:16:10|135.93|134.53|135.97|134.57|135.99|134.59|135.93|134.53|8
1654013780000|2022-05-31 16:16:20|135.93|134.53|135.92|134.52|135.95|134.55|135.92|134.52|5
1654013790000|2022-05-31 16:16:30|135.91|134.51|135.93|134.53|135.93|134.53|135.9|134.5|5
1654013800000|2022-05-31 16:16:40|135.92|134.52|135.92|134.52|135.92|134.52|135.92|134.52|1
1654013810000|2022-05-31 16:16:50|135.91|134.51|135.9|134.5|135.91|134.51|135.9|134.5|2
1654013820000|2022-05-31 16:17:00|135.91|134.51|135.97|134.57|135.97|134.57|135.9|134.5|7
1654013830000|2022-05-31 16:17:10|135.98|134.58|135.83|134.43|135.98|134.58|135.83|134.43|12
1654013840000|2022-05-31 16:17:20|135.82|134.42|135.72|134.32|135.83|134.43|135.72|134.32|9
1654013850000|2022-05-31 16:17:30|135.75|134.35|136.03|134.63|136.06|134.66|135.75|134.35|20
1654013860000|2022-05-31 16:17:40|136.04|134.64|136.16|134.76|136.16|134.76|135.92|134.52|22
1654013870000|2022-05-31 16:17:50|136.15|134.75|136.12|134.72|136.16|134.76|136.09|134.69|16
1654013880000|2022-05-31 16:18:00|136.13|134.73|136.13|134.73|136.14|134.74|136.12|134.72|5
1654013890000|2022-05-31 16:18:10|136.12|134.72|136.09|134.69|136.12|134.72|136.07|134.67|6
1654013900000|2022-05-31 16:18:20|136.1|134.7|136.09|134.69|136.1|134.7|136.09|134.69|2
1654013910000|2022-05-31 16:18:30|136.06|134.66|136.02|134.62|136.06|134.66|136.02|134.62|5
1654013920000|2022-05-31 16:18:40|136.01|134.61|135.89|134.49|136.01|134.61|135.88|134.48|9
1654013930000|2022-05-31 16:18:50|135.91|134.51|135.89|134.49|135.95|134.55|135.88|134.48|11
1654013940000|2022-05-31 16:19:00|135.9|134.5|135.89|134.49|135.9|134.5|135.88|134.48|5
1654013950000|2022-05-31 16:19:10|135.88|134.48|135.91|134.51|135.91|134.51|135.88|134.48|8
1654013960000|2022-05-31 16:19:20|135.9|134.5|135.95|134.55|135.95|134.55|135.9|134.5|11
1654013970000|2022-05-31 16:19:30|135.96|134.56|135.89|134.49|135.98|134.58|135.89|134.49|12
1654013980000|2022-05-31 16:19:40|135.91|134.51|135.9|134.5|135.95|134.55|135.9|134.5|9
1654013990000|2022-05-31 16:19:50|135.89|134.49|135.96|134.56|135.96|134.56|135.89|134.49|6
1654014000000|2022-05-31 16:20:00|135.95|134.55|135.97|134.57|135.97|134.57|135.95|134.55|3
1654014010000|2022-05-31 16:20:10|135.96|134.56|136.03|134.63|136.03|134.63|135.96|134.56|11
1654014020000|2022-05-31 16:20:20|136.04|134.64|136.06|134.66|136.06|134.66|136.04|134.64|3
1654014030000|2022-05-31 16:20:30|136.04|134.64|136.07|134.67|136.07|134.67|136.04|134.64|2
1654014040000|2022-05-31 16:20:40|136.08|134.68|136.09|134.69|136.09|134.69|136.08|134.68|2
1654014050000|2022-05-31 16:20:50|136.1|134.7|136.16|134.76|136.17|134.77|136.1|134.7|9
1654014060000|2022-05-31 16:21:00|136.15|134.75|136.13|134.73|136.16|134.76|136.12|134.72|8
1654014070000|2022-05-31 16:21:10|136.09|134.69|136.09|134.69|136.11|134.71|136.08|134.68|8
1654014080000|2022-05-31 16:21:20|136.07|134.67|136.11|134.71|136.11|134.71|136.07|134.67|6
1654014090000|2022-05-31 16:21:30|136.1|134.7|136.14|134.74|136.14|134.74|136.1|134.7|8
1654014100000|2022-05-31 16:21:40|136.15|134.75|136.14|134.74|136.16|134.76|136.14|134.74|4
1654014110000|2022-05-31 16:21:50|136.15|134.75|136.13|134.73|136.15|134.75|136.13|134.73|3
1654014130000|2022-05-31 16:22:10|136.14|134.74|136.1|134.7|136.14|134.74|136.07|134.67|11
1654014150000|2022-05-31 16:22:30|136.08|134.68|136.06|134.66|136.08|134.68|136.06|134.66|3
1654014160000|2022-05-31 16:22:40|136.08|134.68|136.1|134.7|136.1|134.7|136.08|134.68|3
1654014170000|2022-05-31 16:22:50|136.11|134.71|136.13|134.73|136.13|134.73|136.11|134.71|3
1654014180000|2022-05-31 16:23:00|136.14|134.74|136.13|134.73|136.15|134.75|136.12|134.72|7
1654014190000|2022-05-31 16:23:10|136.11|134.71|136.09|134.69|136.13|134.73|136.08|134.68|9
1654014200000|2022-05-31 16:23:20|136.1|134.7|136.12|134.72|136.12|134.72|136.1|134.7|3
1654014210000|2022-05-31 16:23:30|136.13|134.73|136.13|134.73|136.13|134.73|136.12|134.72|3
1654014220000|2022-05-31 16:23:40|136.12|134.72|136.12|134.72|136.12|134.72|136.12|134.72|1
1654014230000|2022-05-31 16:23:50|136.13|134.73|136.13|134.73|136.13|134.73|136.13|134.73|1
1654014240000|2022-05-31 16:24:00|136.11|134.71|136.09|134.69|136.13|134.73|136.09|134.69|9
1654014250000|2022-05-31 16:24:10|136.13|134.73|136.16|134.76|136.16|134.76|136.12|134.72|5
1654014260000|2022-05-31 16:24:20|136.17|134.77|136.17|134.77|136.17|134.77|136.17|134.77|1
1654014270000|2022-05-31 16:24:30|136.18|134.78|136.17|134.77|136.18|134.78|136.16|134.76|3
1654014280000|2022-05-31 16:24:40|136.16|134.76|136.24|134.84|136.24|134.84|136.16|134.76|8
1654014290000|2022-05-31 16:24:50|136.25|134.85|136.29|134.89|136.32|134.92|136.25|134.85|10
1654014300000|2022-05-31 16:25:00|136.3|134.9|136.33|134.93|136.33|134.93|136.3|134.9|5
1654014310000|2022-05-31 16:25:10|136.31|134.91|136.29|134.89|136.31|134.91|136.29|134.89|3
1654014320000|2022-05-31 16:25:20|136.3|134.9|136.3|134.9|136.3|134.9|136.3|134.9|1
1654014330000|2022-05-31 16:25:30|136.28|134.88|136.28|134.88|136.28|134.88|136.23|134.83|6
1654014350000|2022-05-31 16:25:50|136.22|134.82|136.27|134.87|136.27|134.87|136.21|134.81|4
1654014360000|2022-05-31 16:26:00|136.28|134.88|136.24|134.84|136.28|134.88|136.2|134.8|11
1654014370000|2022-05-31 16:26:10|136.25|134.85|136.23|134.83|136.25|134.85|136.22|134.82|4
1654014380000|2022-05-31 16:26:20|136.21|134.81|136.21|134.81|136.21|134.81|136.21|134.81|1
1654014390000|2022-05-31 16:26:30|136.2|134.8|136.18|134.78|136.2|134.8|136.17|134.77|5
1654014400000|2022-05-31 16:26:40|136.17|134.77|136.24|134.84|136.24|134.84|136.17|134.77|5
1654014410000|2022-05-31 16:26:50|136.22|134.82|136.22|134.82|136.22|134.82|136.19|134.79|7
1654014420000|2022-05-31 16:27:00|136.21|134.81|136.28|134.88|136.28|134.88|136.21|134.81|10
1654014430000|2022-05-31 16:27:10|136.27|134.87|136.35|134.95|136.35|134.95|136.27|134.87|5
1654014440000|2022-05-31 16:27:20|136.36|134.96|136.34|134.94|136.37|134.97|136.33|134.93|7
1654014450000|2022-05-31 16:27:30|136.35|134.95|136.35|134.95|136.35|134.95|136.34|134.94|3
1654014460000|2022-05-31 16:27:40|136.36|134.96|136.36|134.96|136.36|134.96|136.36|134.96|1
1654014470000|2022-05-31 16:27:50|136.43|135.03|136.47|135.07|136.49|135.09|136.43|135.03|5
1654014480000|2022-05-31 16:28:00|136.48|135.08|136.43|135.03|136.48|135.08|136.39|134.99|11
1654014490000|2022-05-31 16:28:10|136.44|135.04|136.46|135.06|136.46|135.06|136.44|135.04|3
1654014500000|2022-05-31 16:28:20|136.44|135.04|136.45|135.05|136.45|135.05|136.44|135.04|2
1654014510000|2022-05-31 16:28:30|136.44|135.04|136.41|135.01|136.44|135.04|136.39|134.99|6
1654014520000|2022-05-31 16:28:40|136.4|135|136.41|135.01|136.42|135.02|136.4|135|3
1654014530000|2022-05-31 16:28:50|136.39|134.99|136.39|134.99|136.39|134.99|136.38|134.98|3
1654014540000|2022-05-31 16:29:00|136.4|135|136.42|135.02|136.43|135.03|136.39|134.99|7
1654014550000|2022-05-31 16:29:10|136.43|135.03|136.51|135.11|136.52|135.12|136.43|135.03|7
1654014560000|2022-05-31 16:29:20|136.52|135.12|136.52|135.12|136.52|135.12|136.51|135.11|3
1654014570000|2022-05-31 16:29:30|136.5|135.1|136.49|135.09|136.52|135.12|136.48|135.08|8
1654014580000|2022-05-31 16:29:40|136.5|135.1|136.48|135.08|136.5|135.1|136.48|135.08|3
1654014590000|2022-05-31 16:29:50|136.5|135.1|136.48|135.08|136.5|135.1|136.48|135.08|4
1654014600000|2022-05-31 16:30:00|136.47|135.07|136.5|135.1|136.55|135.15|136.47|135.07|10
1654014610000|2022-05-31 16:30:10|136.49|135.09|136.42|135.02|136.49|135.09|136.42|135.02|4
1654014630000|2022-05-31 16:30:30|136.41|135.01|136.41|135.01|136.41|135.01|136.41|135.01|1
1654014640000|2022-05-31 16:30:40|136.42|135.02|136.42|135.02|136.42|135.02|136.42|135.02|1
1654014650000|2022-05-31 16:30:50|136.41|135.01|136.4|135|136.41|135.01|136.4|135|2
1654014660000|2022-05-31 16:31:00|136.39|134.99|136.22|134.82|136.39|134.99|136.22|134.82|7
1654014670000|2022-05-31 16:31:10|136.21|134.81|136.16|134.76|136.21|134.81|136.15|134.75|12
1654014680000|2022-05-31 16:31:20|136.15|134.75|136.13|134.73|136.15|134.75|136.11|134.71|6
1654014690000|2022-05-31 16:31:30|136.15|134.75|136.24|134.84|136.28|134.88|136.15|134.75|15
1654014700000|2022-05-31 16:31:40|136.23|134.83|136.16|134.76|136.23|134.83|136.13|134.73|13
1654014710000|2022-05-31 16:31:50|136.17|134.77|136|134.6|136.17|134.77|136|134.6|17
1654014720000|2022-05-31 16:32:00|135.99|134.59|136.05|134.65|136.06|134.66|135.99|134.59|8
1654014730000|2022-05-31 16:32:10|136.06|134.66|136.08|134.68|136.09|134.69|136.05|134.65|5
1654014740000|2022-05-31 16:32:20|136.07|134.67|136.16|134.76|136.18|134.78|136.07|134.67|8
1654014750000|2022-05-31 16:32:30|136.17|134.77|136.16|134.76|136.17|134.77|136.16|134.76|2
1654014760000|2022-05-31 16:32:40|136.17|134.77|136.2|134.8|136.2|134.8|136.17|134.77|6
1654014780000|2022-05-31 16:33:00|136.21|134.81|136.25|134.85|136.25|134.85|136.21|134.81|2
1654014790000|2022-05-31 16:33:10|136.26|134.86|136.4|135|136.43|135.03|136.26|134.86|8
1654014800000|2022-05-31 16:33:20|136.42|135.02|136.43|135.03|136.43|135.03|136.41|135.01|4
1654014810000|2022-05-31 16:33:30|136.47|135.07|136.43|135.03|136.47|135.07|136.41|135.01|7
1654014820000|2022-05-31 16:33:40|136.44|135.04|136.44|135.04|136.44|135.04|136.44|135.04|1
1654014830000|2022-05-31 16:33:50|136.43|135.03|136.43|135.03|136.43|135.03|136.42|135.02|3
1654014850000|2022-05-31 16:34:10|136.42|135.02|136.38|134.98|136.42|135.02|136.38|134.98|4
1654014880000|2022-05-31 16:34:40|136.39|134.99|136.44|135.04|136.44|135.04|136.38|134.98|7
1654014890000|2022-05-31 16:34:50|136.46|135.06|136.54|135.14|136.54|135.14|136.44|135.04|5
1654014900000|2022-05-31 16:35:00|136.58|135.18|136.56|135.16|136.63|135.23|136.56|135.16|5
1654014910000|2022-05-31 16:35:10|136.58|135.18|136.58|135.18|136.59|135.19|136.58|135.18|3
1654014920000|2022-05-31 16:35:20|136.57|135.17|136.61|135.21|136.61|135.21|136.56|135.16|4
1654014930000|2022-05-31 16:35:30|136.63|135.23|136.58|135.18|136.63|135.23|136.58|135.18|7
1654014940000|2022-05-31 16:35:40|136.55|135.15|136.54|135.14|136.57|135.17|136.54|135.14|6
1654014950000|2022-05-31 16:35:50|136.52|135.12|136.52|135.12|136.55|135.15|136.52|135.12|3
1654014960000|2022-05-31 16:36:00|136.53|135.13|136.49|135.09|136.54|135.14|136.49|135.09|7
1654014970000|2022-05-31 16:36:10|136.48|135.08|136.49|135.09|136.49|135.09|136.48|135.08|4
1654014980000|2022-05-31 16:36:20|136.48|135.08|136.38|134.98|136.48|135.08|136.38|134.98|8
1654014990000|2022-05-31 16:36:30|136.37|134.97|136.3|134.9|136.37|134.97|136.29|134.89|10
1654015000000|2022-05-31 16:36:40|136.29|134.89|136.34|134.94|136.34|134.94|136.29|134.89|5
1654015010000|2022-05-31 16:36:50|136.35|134.95|136.4|135|136.41|135.01|136.35|134.95|8
1654015020000|2022-05-31 16:37:00|136.39|134.99|136.27|134.87|136.39|134.99|136.27|134.87|12
1654015030000|2022-05-31 16:37:10|136.23|134.83|136.28|134.88|136.3|134.9|136.22|134.82|10
1654015040000|2022-05-31 16:37:20|136.29|134.89|136.31|134.91|136.32|134.92|136.29|134.89|4
1654015050000|2022-05-31 16:37:30|136.29|134.89|136.29|134.89|136.3|134.9|136.29|134.89|5
1654015060000|2022-05-31 16:37:40|136.3|134.9|136.3|134.9|136.3|134.9|136.27|134.87|3
1654015080000|2022-05-31 16:38:00|136.32|134.92|136.37|134.97|136.37|134.97|136.32|134.92|4
1654015090000|2022-05-31 16:38:10|136.4|135|136.46|135.06|136.46|135.06|136.4|135|5
1654015100000|2022-05-31 16:38:20|136.47|135.07|136.49|135.09|136.51|135.11|136.47|135.07|5
1654015110000|2022-05-31 16:38:30|136.48|135.08|136.47|135.07|136.48|135.08|136.46|135.06|6
1654015120000|2022-05-31 16:38:40|136.49|135.09|136.63|135.23|136.63|135.23|136.49|135.09|6
1654015130000|2022-05-31 16:38:50|136.6|135.2|136.58|135.18|136.6|135.2|136.58|135.18|2
1654015140000|2022-05-31 16:39:00|136.55|135.15|136.49|135.09|136.58|135.18|136.49|135.09|11
1654015150000|2022-05-31 16:39:10|136.48|135.08|136.41|135.01|136.48|135.08|136.41|135.01|5
1654015160000|2022-05-31 16:39:20|136.42|135.02|136.53|135.13|136.53|135.13|136.42|135.02|9
1654015170000|2022-05-31 16:39:30|136.54|135.14|136.55|135.15|136.55|135.15|136.54|135.14|2
1654015180000|2022-05-31 16:39:40|136.53|135.13|136.54|135.14|136.54|135.14|136.52|135.12|9
1654015190000|2022-05-31 16:39:50|136.55|135.15|136.55|135.15|136.57|135.17|136.55|135.15|5
1654015210000|2022-05-31 16:40:10|136.54|135.14|136.49|135.09|136.54|135.14|136.49|135.09|6
1654015220000|2022-05-31 16:40:20|136.48|135.08|136.49|135.09|136.49|135.09|136.48|135.08|2
1654015230000|2022-05-31 16:40:30|136.5|135.1|136.5|135.1|136.5|135.1|136.5|135.1|1
1654015250000|2022-05-31 16:40:50|136.52|135.12|136.54|135.14|136.54|135.14|136.52|135.12|2
1654015260000|2022-05-31 16:41:00|136.55|135.15|136.54|135.14|136.6|135.2|136.51|135.11|16
1654015270000|2022-05-31 16:41:10|136.53|135.13|136.53|135.13|136.53|135.13|136.53|135.13|1
1654015280000|2022-05-31 16:41:20|136.55|135.15|136.66|135.26|136.67|135.27|136.55|135.15|10
1654015290000|2022-05-31 16:41:30|136.67|135.27|136.66|135.26|136.67|135.27|136.66|135.26|2
1654015300000|2022-05-31 16:41:40|136.65|135.25|136.59|135.19|136.65|135.25|136.58|135.18|4
1654015310000|2022-05-31 16:41:50|136.6|135.2|136.6|135.2|136.6|135.2|136.59|135.19|3
1654015320000|2022-05-31 16:42:00|136.59|135.19|136.61|135.21|136.61|135.21|136.59|135.19|5
1654015330000|2022-05-31 16:42:10|136.6|135.2|136.67|135.27|136.67|135.27|136.6|135.2|6
1654015340000|2022-05-31 16:42:20|136.68|135.28|136.7|135.3|136.7|135.3|136.67|135.27|7
1654015350000|2022-05-31 16:42:30|136.72|135.32|136.69|135.29|136.72|135.32|136.69|135.29|7
1654015360000|2022-05-31 16:42:40|136.68|135.28|136.69|135.29|136.69|135.29|136.68|135.28|2
1654015370000|2022-05-31 16:42:50|136.68|135.28|136.69|135.29|136.69|135.29|136.68|135.28|2
1654015380000|2022-05-31 16:43:00|136.68|135.28|136.71|135.31|136.71|135.31|136.68|135.28|4
1654015390000|2022-05-31 16:43:10|136.72|135.32|136.86|135.46|136.86|135.46|136.72|135.32|15
1654015400000|2022-05-31 16:43:20|136.97|135.57|137.22|135.82|137.22|135.82|136.96|135.56|15
1654015410000|2022-05-31 16:43:30|137.23|135.83|137.22|135.82|137.24|135.84|137.2|135.8|15
1654015420000|2022-05-31 16:43:40|137.21|135.81|137.03|135.63|137.21|135.81|137.02|135.62|17
1654015430000|2022-05-31 16:43:50|137.04|135.64|136.93|135.53|137.04|135.64|136.88|135.48|17
1654015440000|2022-05-31 16:44:00|136.92|135.52|136.88|135.48|136.93|135.53|136.88|135.48|9
1654015450000|2022-05-31 16:44:10|136.87|135.47|136.84|135.44|136.87|135.47|136.83|135.43|7
1654015460000|2022-05-31 16:44:20|136.89|135.49|136.99|135.59|137.01|135.61|136.87|135.47|14
1654015470000|2022-05-31 16:44:30|137|135.6|137.06|135.66|137.07|135.67|136.99|135.59|12
1654015480000|2022-05-31 16:44:40|137.05|135.65|137.07|135.67|137.07|135.67|137.05|135.65|5
1654015490000|2022-05-31 16:44:50|137.04|135.64|137.03|135.63|137.04|135.64|137.01|135.61|8
1654015500000|2022-05-31 16:45:00|137.02|135.62|137.09|135.69|137.09|135.69|137.02|135.62|11
1654015510000|2022-05-31 16:45:10|137.11|135.71|137.24|135.84|137.26|135.86|137.11|135.71|6
1654015520000|2022-05-31 16:45:20|137.28|135.88|137.19|135.79|137.28|135.88|137.17|135.77|9
1654015530000|2022-05-31 16:45:30|137.18|135.78|137.11|135.71|137.19|135.79|137.1|135.7|13
1654015540000|2022-05-31 16:45:40|137.1|135.7|136.92|135.52|137.1|135.7|136.92|135.52|10
1654015550000|2022-05-31 16:45:50|136.93|135.53|137|135.6|137|135.6|136.93|135.53|6
1654015560000|2022-05-31 16:46:00|136.99|135.59|136.86|135.46|136.99|135.59|136.86|135.46|14
1654015570000|2022-05-31 16:46:10|136.85|135.45|136.84|135.44|136.85|135.45|136.83|135.43|4
1654015580000|2022-05-31 16:46:20|136.83|135.43|136.95|135.55|136.95|135.55|136.82|135.42|8
1654015590000|2022-05-31 16:46:30|136.94|135.54|136.94|135.54|136.95|135.55|136.92|135.52|6
1654015600000|2022-05-31 16:46:40|136.95|135.55|136.92|135.52|137|135.6|136.92|135.52|11
1654015610000|2022-05-31 16:46:50|136.93|135.53|136.87|135.47|136.93|135.53|136.87|135.47|10
1654015620000|2022-05-31 16:47:00|136.86|135.46|136.84|135.44|136.89|135.49|136.84|135.44|12
1654015630000|2022-05-31 16:47:10|136.83|135.43|136.76|135.36|136.84|135.44|136.76|135.36|12
1654015640000|2022-05-31 16:47:20|136.77|135.37|136.76|135.36|136.77|135.37|136.76|135.36|6
1654015650000|2022-05-31 16:47:30|136.77|135.37|136.86|135.46|136.88|135.48|136.77|135.37|16
1654015660000|2022-05-31 16:47:40|136.88|135.48|136.91|135.51|136.93|135.53|136.88|135.48|8
1654015670000|2022-05-31 16:47:50|136.9|135.5|136.81|135.41|136.91|135.51|136.8|135.4|13
1654015680000|2022-05-31 16:48:00|136.82|135.42|136.94|135.54|136.95|135.55|136.82|135.42|16
1654015690000|2022-05-31 16:48:10|136.95|135.55|136.84|135.44|136.95|135.55|136.84|135.44|10
1654015700000|2022-05-31 16:48:20|136.85|135.45|136.89|135.49|136.91|135.51|136.85|135.45|8
1654015710000|2022-05-31 16:48:30|136.9|135.5|136.96|135.56|136.97|135.57|136.9|135.5|9
1654015720000|2022-05-31 16:48:40|136.97|135.57|136.97|135.57|136.97|135.57|136.97|135.57|1
1654015730000|2022-05-31 16:48:50|136.98|135.58|136.99|135.59|136.99|135.59|136.97|135.57|3
1654015740000|2022-05-31 16:49:00|136.98|135.58|136.98|135.58|136.98|135.58|136.97|135.57|3
1654015750000|2022-05-31 16:49:10|136.99|135.59|136.99|135.59|136.99|135.59|136.98|135.58|3
1654015780000|2022-05-31 16:49:40|137|135.6|137.04|135.64|137.04|135.64|137|135.6|4
1654015800000|2022-05-31 16:50:00|137.05|135.65|137.1|135.7|137.13|135.73|137.05|135.65|11
1654015810000|2022-05-31 16:50:10|137.09|135.69|137.11|135.71|137.11|135.71|137.08|135.68|5
1654015820000|2022-05-31 16:50:20|137.12|135.72|137.1|135.7|137.12|135.72|137.1|135.7|3
1654015830000|2022-05-31 16:50:30|137.09|135.69|137.09|135.69|137.09|135.69|137.07|135.67|7
1654015840000|2022-05-31 16:50:40|137.08|135.68|137.08|135.68|137.09|135.69|137.08|135.68|3
1654015850000|2022-05-31 16:50:50|137.09|135.69|137.09|135.69|137.09|135.69|137.09|135.69|1
1654015860000|2022-05-31 16:51:00|137.08|135.68|137.13|135.73|137.14|135.74|137.08|135.68|6
1654015870000|2022-05-31 16:51:10|137.14|135.74|137.14|135.74|137.14|135.74|137.14|135.74|1
1654015880000|2022-05-31 16:51:20|137.13|135.73|137.01|135.61|137.13|135.73|137.01|135.61|9
1654015890000|2022-05-31 16:51:30|137|135.6|137|135.6|137.01|135.61|137|135.6|3
1654015900000|2022-05-31 16:51:40|137.05|135.65|137.05|135.65|137.05|135.65|137.05|135.65|1
1654015910000|2022-05-31 16:51:50|137.04|135.64|137|135.6|137.05|135.65|137|135.6|5
1654015920000|2022-05-31 16:52:00|136.99|135.59|136.99|135.59|136.99|135.59|136.99|135.59|1
1654015930000|2022-05-31 16:52:10|137|135.6|137.01|135.61|137.01|135.61|137|135.6|2
1654015940000|2022-05-31 16:52:20|137|135.6|137.01|135.61|137.02|135.62|137|135.6|4
1654015960000|2022-05-31 16:52:40|137|135.6|137|135.6|137|135.6|137|135.6|1
1654015970000|2022-05-31 16:52:50|136.99|135.59|136.95|135.55|136.99|135.59|136.94|135.54|4
1654015980000|2022-05-31 16:53:00|136.96|135.56|136.92|135.52|136.98|135.58|136.92|135.52|7
1654015990000|2022-05-31 16:53:10|136.93|135.53|136.98|135.58|136.99|135.59|136.9|135.5|12
1654016000000|2022-05-31 16:53:20|136.97|135.57|136.91|135.51|136.97|135.57|136.91|135.51|5
1654016010000|2022-05-31 16:53:30|136.92|135.52|136.98|135.58|136.99|135.59|136.91|135.51|11
1654016030000|2022-05-31 16:53:50|136.97|135.57|136.92|135.52|136.97|135.57|136.92|135.52|7
1654016040000|2022-05-31 16:54:00|136.91|135.51|136.93|135.53|136.95|135.55|136.91|135.51|6
1654016050000|2022-05-31 16:54:10|136.94|135.54|137.07|135.67|137.07|135.67|136.94|135.54|10
1654016060000|2022-05-31 16:54:20|137.06|135.66|137.05|135.65|137.07|135.67|137.05|135.65|3
1654016070000|2022-05-31 16:54:30|137.02|135.62|137|135.6|137.02|135.62|136.97|135.57|10
1654016080000|2022-05-31 16:54:40|136.98|135.58|136.95|135.55|136.99|135.59|136.95|135.55|6
1654016090000|2022-05-31 16:54:50|136.93|135.53|136.99|135.59|136.99|135.59|136.92|135.52|10
1654016110000|2022-05-31 16:55:10|137|135.6|137.02|135.62|137.02|135.62|137|135.6|2
1654016120000|2022-05-31 16:55:20|137.03|135.63|137.03|135.63|137.03|135.63|137.03|135.63|1
1654016130000|2022-05-31 16:55:30|137.02|135.62|136.96|135.56|137.03|135.63|136.96|135.56|7
1654016140000|2022-05-31 16:55:40|136.94|135.54|136.92|135.52|136.94|135.54|136.91|135.51|7
1654016150000|2022-05-31 16:55:50|136.93|135.53|136.93|135.53|136.93|135.53|136.93|135.53|1
1654016160000|2022-05-31 16:56:00|136.95|135.55|136.92|135.52|137|135.6|136.92|135.52|14
1654016170000|2022-05-31 16:56:10|136.91|135.51|136.92|135.52|136.94|135.54|136.91|135.51|6
1654016180000|2022-05-31 16:56:20|136.93|135.53|136.93|135.53|136.93|135.53|136.93|135.53|1
1654016190000|2022-05-31 16:56:30|136.94|135.54|137.02|135.62|137.03|135.63|136.94|135.54|7
1654016200000|2022-05-31 16:56:40|137.03|135.63|137|135.6|137.03|135.63|137|135.6|4
1654016210000|2022-05-31 16:56:50|137.01|135.61|137.03|135.63|137.03|135.63|137.01|135.61|4
1654016220000|2022-05-31 16:57:00|137.02|135.62|136.99|135.59|137.02|135.62|136.93|135.53|15
1654016230000|2022-05-31 16:57:10|136.98|135.58|136.9|135.5|136.98|135.58|136.9|135.5|6
1654016240000|2022-05-31 16:57:20|136.91|135.51|136.91|135.51|136.91|135.51|136.9|135.5|3
1654016250000|2022-05-31 16:57:30|136.9|135.5|136.85|135.45|136.9|135.5|136.84|135.44|11
1654016260000|2022-05-31 16:57:40|136.83|135.43|136.85|135.45|136.87|135.47|136.83|135.43|3
1654016280000|2022-05-31 16:58:00|136.84|135.44|136.83|135.43|136.86|135.46|136.83|135.43|6
1654016290000|2022-05-31 16:58:10|136.85|135.45|136.84|135.44|136.86|135.46|136.84|135.44|4
1654016300000|2022-05-31 16:58:20|136.86|135.46|136.84|135.44|136.86|135.46|136.84|135.44|2
1654016330000|2022-05-31 16:58:50|136.86|135.46|136.8|135.4|136.86|135.46|136.8|135.4|7
1654016340000|2022-05-31 16:59:00|136.79|135.39|136.75|135.35|136.79|135.39|136.74|135.34|11
1654016350000|2022-05-31 16:59:10|136.74|135.34|136.7|135.3|136.74|135.34|136.7|135.3|5
1654016360000|2022-05-31 16:59:20|136.71|135.31|136.71|135.31|136.71|135.31|136.7|135.3|3
1654016370000|2022-05-31 16:59:30|136.72|135.32|136.72|135.32|136.73|135.33|136.72|135.32|3
1654016380000|2022-05-31 16:59:40|136.75|135.35|136.78|135.38|136.78|135.38|136.74|135.34|4
1654016390000|2022-05-31 16:59:50|136.77|135.37|136.79|135.39|136.79|135.39|136.77|135.37|2
1654016400000|2022-05-31 17:00:00|136.77|135.37|136.76|135.36|136.77|135.37|136.74|135.34|6
1654016410000|2022-05-31 17:00:10|136.75|135.35|136.76|135.36|136.76|135.36|136.75|135.35|2
1654016420000|2022-05-31 17:00:20|136.78|135.38|136.85|135.45|136.86|135.46|136.78|135.38|5
1654016430000|2022-05-31 17:00:30|136.86|135.46|136.85|135.45|136.86|135.46|136.85|135.45|2
1654016450000|2022-05-31 17:00:50|136.86|135.46|136.93|135.53|136.96|135.56|136.86|135.46|7
1654016460000|2022-05-31 17:01:00|136.94|135.54|136.89|135.49|136.94|135.54|136.89|135.49|6
1654016470000|2022-05-31 17:01:10|136.9|135.5|136.9|135.5|136.9|135.5|136.9|135.5|1
1654016490000|2022-05-31 17:01:30|136.93|135.53|136.92|135.52|136.93|135.53|136.92|135.52|2
1654016500000|2022-05-31 17:01:40|136.91|135.51|136.91|135.51|136.91|135.51|136.91|135.51|1
1654016510000|2022-05-31 17:01:50|136.9|135.5|136.8|135.4|136.9|135.5|136.8|135.4|7
1654016520000|2022-05-31 17:02:00|136.79|135.39|136.74|135.34|136.79|135.39|136.71|135.31|11
1654016530000|2022-05-31 17:02:10|136.73|135.33|136.71|135.31|136.73|135.33|136.71|135.31|3
1654016540000|2022-05-31 17:02:20|136.7|135.3|136.7|135.3|136.7|135.3|136.69|135.29|3
1654016550000|2022-05-31 17:02:30|136.69|135.29|136.66|135.26|136.69|135.29|136.66|135.26|4
1654016560000|2022-05-31 17:02:40|136.67|135.27|136.66|135.26|136.67|135.27|136.66|135.26|2
1654016570000|2022-05-31 17:02:50|136.67|135.27|136.52|135.12|136.69|135.29|136.49|135.09|11
1654016580000|2022-05-31 17:03:00|136.5|135.1|136.44|135.04|136.5|135.1|136.44|135.04|5
1654016590000|2022-05-31 17:03:10|136.42|135.02|136.45|135.05|136.46|135.06|136.39|134.99|7
1654016600000|2022-05-31 17:03:20|136.44|135.04|136.44|135.04|136.44|135.04|136.43|135.03|3
1654016610000|2022-05-31 17:03:30|136.43|135.03|136.42|135.02|136.44|135.04|136.42|135.02|4
1654016620000|2022-05-31 17:03:40|136.41|135.01|136.32|134.92|136.41|135.01|136.32|134.92|8
1654016630000|2022-05-31 17:03:50|136.31|134.91|136.31|134.91|136.34|134.94|136.29|134.89|8
1654016640000|2022-05-31 17:04:00|136.32|134.92|136.37|134.97|136.37|134.97|136.31|134.91|11
1654016650000|2022-05-31 17:04:10|136.38|134.98|136.37|134.97|136.38|134.98|136.37|134.97|2
1654016660000|2022-05-31 17:04:20|136.35|134.95|136.31|134.91|136.35|134.95|136.31|134.91|9
1654016670000|2022-05-31 17:04:30|136.32|134.92|136.38|134.98|136.38|134.98|136.32|134.92|7
1654016680000|2022-05-31 17:04:40|136.39|134.99|136.37|134.97|136.39|134.99|136.37|134.97|2
1654016700000|2022-05-31 17:05:00|136.38|134.98|136.38|134.98|136.38|134.98|136.37|134.97|3
1654016720000|2022-05-31 17:05:20|136.39|134.99|136.38|134.98|136.39|134.99|136.38|134.98|2
1654016730000|2022-05-31 17:05:30|136.39|134.99|136.39|134.99|136.41|135.01|136.39|134.99|4
1654016740000|2022-05-31 17:05:40|136.38|134.98|136.38|134.98|136.39|134.99|136.38|134.98|3
1654016750000|2022-05-31 17:05:50|136.39|134.99|136.4|135|136.4|135|136.37|134.97|4
1654016760000|2022-05-31 17:06:00|136.43|135.03|136.47|135.07|136.49|135.09|136.43|135.03|12
1654016770000|2022-05-31 17:06:10|136.46|135.06|136.45|135.05|136.46|135.06|136.45|135.05|2
1654016780000|2022-05-31 17:06:20|136.46|135.06|136.48|135.08|136.48|135.08|136.46|135.06|2
1654016790000|2022-05-31 17:06:30|136.49|135.09|136.5|135.1|136.5|135.1|136.49|135.09|2
1654016800000|2022-05-31 17:06:40|136.49|135.09|136.48|135.08|136.49|135.09|136.47|135.07|5
1654016810000|2022-05-31 17:06:50|136.47|135.07|136.49|135.09|136.49|135.09|136.47|135.07|4
1654016820000|2022-05-31 17:07:00|136.5|135.1|136.5|135.1|136.5|135.1|136.5|135.1|1
1654016840000|2022-05-31 17:07:20|136.49|135.09|136.49|135.09|136.49|135.09|136.49|135.09|1
1654016850000|2022-05-31 17:07:30|136.5|135.1|136.5|135.1|136.5|135.1|136.5|135.1|1
1654016860000|2022-05-31 17:07:40|136.51|135.11|136.54|135.14|136.54|135.14|136.51|135.11|2
1654016880000|2022-05-31 17:08:00|136.55|135.15|136.57|135.17|136.57|135.17|136.55|135.15|3
1654016890000|2022-05-31 17:08:10|136.65|135.25|136.65|135.25|136.65|135.25|136.65|135.25|1
1654016910000|2022-05-31 17:08:30|136.66|135.26|136.65|135.25|136.66|135.26|136.65|135.25|2
1654016920000|2022-05-31 17:08:40|136.66|135.26|136.65|135.25|136.66|135.26|136.65|135.25|6
1654016930000|2022-05-31 17:08:50|136.66|135.26|136.66|135.26|136.66|135.26|136.65|135.25|7
1654016940000|2022-05-31 17:09:00|136.72|135.32|136.99|135.59|137|135.6|136.72|135.32|8
1654016950000|2022-05-31 17:09:10|136.98|135.58|136.99|135.59|136.99|135.59|136.97|135.57|4
1654016960000|2022-05-31 17:09:20|137.02|135.62|137.04|135.64|137.04|135.64|137.02|135.62|3
1654016970000|2022-05-31 17:09:30|137.03|135.63|137.01|135.61|137.03|135.63|136.99|135.59|5
1654016980000|2022-05-31 17:09:40|137.02|135.62|137.02|135.62|137.02|135.62|137.02|135.62|1
1654016990000|2022-05-31 17:09:50|136.99|135.59|136.98|135.58|136.99|135.59|136.98|135.58|2
1654017000000|2022-05-31 17:10:00|136.97|135.57|137|135.6|137|135.6|136.97|135.57|4
1654017010000|2022-05-31 17:10:10|136.99|135.59|136.96|135.56|136.99|135.59|136.96|135.56|3
1654017020000|2022-05-31 17:10:20|136.97|135.57|136.94|135.54|136.97|135.57|136.94|135.54|7
1654017030000|2022-05-31 17:10:30|136.93|135.53|136.93|135.53|136.93|135.53|136.89|135.49|9
1654017040000|2022-05-31 17:10:40|136.94|135.54|136.98|135.58|136.98|135.58|136.94|135.54|3
1654017060000|2022-05-31 17:11:00|136.99|135.59|136.97|135.57|136.99|135.59|136.97|135.57|3
1654017070000|2022-05-31 17:11:10|136.98|135.58|136.98|135.58|136.98|135.58|136.98|135.58|1
1654017080000|2022-05-31 17:11:20|136.99|135.59|136.98|135.58|136.99|135.59|136.98|135.58|2
1654017120000|2022-05-31 17:12:00|136.99|135.59|136.98|135.58|136.99|135.59|136.98|135.58|2
1654017130000|2022-05-31 17:12:10|137.01|135.61|137|135.6|137.02|135.62|137|135.6|4
1654017150000|2022-05-31 17:12:30|137.01|135.61|136.98|135.58|137.01|135.61|136.94|135.54|8
1654017160000|2022-05-31 17:12:40|136.99|135.59|136.99|135.59|136.99|135.59|136.99|135.59|1
1654017170000|2022-05-31 17:12:50|136.98|135.58|136.94|135.54|136.98|135.58|136.94|135.54|5
1654017180000|2022-05-31 17:13:00|136.96|135.56|136.9|135.5|136.96|135.56|136.9|135.5|6
1654017190000|2022-05-31 17:13:10|136.84|135.44|136.83|135.43|136.85|135.45|136.83|135.43|4
1654017200000|2022-05-31 17:13:20|136.85|135.45|136.89|135.49|136.89|135.49|136.84|135.44|5
1654017210000|2022-05-31 17:13:30|136.9|135.5|136.9|135.5|136.9|135.5|136.9|135.5|1
1654017240000|2022-05-31 17:14:00|136.89|135.49|136.89|135.49|136.89|135.49|136.89|135.49|1
1654017260000|2022-05-31 17:14:20|136.9|135.5|136.89|135.49|136.9|135.5|136.89|135.49|4
1654017270000|2022-05-31 17:14:30|136.9|135.5|136.9|135.5|136.9|135.5|136.9|135.5|1
1654017280000|2022-05-31 17:14:40|136.89|135.49|136.89|135.49|136.89|135.49|136.88|135.48|3
1654017290000|2022-05-31 17:14:50|136.87|135.47|136.87|135.47|136.88|135.48|136.87|135.47|3
1654017300000|2022-05-31 17:15:00|136.86|135.46|136.77|135.37|136.86|135.46|136.77|135.37|9
1654017310000|2022-05-31 17:15:10|136.76|135.36|136.67|135.27|136.76|135.36|136.67|135.27|7
1654017320000|2022-05-31 17:15:20|136.63|135.23|136.48|135.08|136.63|135.23|136.48|135.08|12
1654017340000|2022-05-31 17:15:40|136.5|135.1|136.53|135.13|136.53|135.13|136.48|135.08|3
1654017350000|2022-05-31 17:15:50|136.54|135.14|136.48|135.08|136.56|135.16|136.48|135.08|12
1654017360000|2022-05-31 17:16:00|136.46|135.06|136.37|134.97|136.46|135.06|136.37|134.97|9
1654017370000|2022-05-31 17:16:10|136.39|134.99|136.39|134.99|136.39|134.99|136.38|134.98|3
1654017380000|2022-05-31 17:16:20|136.42|135.02|136.3|134.9|136.45|135.05|136.3|134.9|19
1654017390000|2022-05-31 17:16:30|136.29|134.89|136.28|134.88|136.3|134.9|136.28|134.88|4
1654017400000|2022-05-31 17:16:40|136.26|134.86|136.17|134.77|136.26|134.86|136.17|134.77|13
1654017410000|2022-05-31 17:16:50|136.18|134.78|136.22|134.82|136.22|134.82|136.15|134.75|11
1654017420000|2022-05-31 17:17:00|136.23|134.83|136.23|134.83|136.26|134.86|136.19|134.79|13
1654017430000|2022-05-31 17:17:10|136.22|134.82|136.18|134.78|136.26|134.86|136.18|134.78|11
1654017440000|2022-05-31 17:17:20|136.19|134.79|136.19|134.79|136.19|134.79|136.17|134.77|4
1654017450000|2022-05-31 17:17:30|136.17|134.77|136.1|134.7|136.19|134.79|136.1|134.7|9
1654017460000|2022-05-31 17:17:40|136.13|134.73|136.15|134.75|136.16|134.76|136.13|134.73|4
1654017470000|2022-05-31 17:17:50|136.17|134.77|136.17|134.77|136.17|134.77|136.17|134.77|1
1654017480000|2022-05-31 17:18:00|136.15|134.75|136.13|134.73|136.17|134.77|136.12|134.72|5
1654017490000|2022-05-31 17:18:10|136.14|134.74|136.16|134.76|136.16|134.76|136.13|134.73|7
1654017500000|2022-05-31 17:18:20|136.2|134.8|136.32|134.92|136.34|134.94|136.2|134.8|9
1654017510000|2022-05-31 17:18:30|136.33|134.93|136.35|134.95|136.35|134.95|136.33|134.93|3
1654017520000|2022-05-31 17:18:40|136.33|134.93|136.25|134.85|136.33|134.93|136.25|134.85|8
1654017530000|2022-05-31 17:18:50|136.24|134.84|136.2|134.8|136.24|134.84|136.2|134.8|5
1654017540000|2022-05-31 17:19:00|136.19|134.79|136.3|134.9|136.34|134.94|136.19|134.79|16
1654017550000|2022-05-31 17:19:10|136.31|134.91|136.32|134.92|136.35|134.95|136.31|134.91|8
1654017560000|2022-05-31 17:19:20|136.31|134.91|136.31|134.91|136.31|134.91|136.28|134.88|10
1654017570000|2022-05-31 17:19:30|136.3|134.9|136.3|134.9|136.31|134.91|136.29|134.89|5
1654017580000|2022-05-31 17:19:40|136.29|134.89|136.3|134.9|136.3|134.9|136.27|134.87|6
1654017590000|2022-05-31 17:19:50|136.28|134.88|136.28|134.88|136.28|134.88|136.27|134.87|5
1654017600000|2022-05-31 17:20:00|136.27|134.87|136.27|134.87|136.28|134.88|136.27|134.87|3
1654017610000|2022-05-31 17:20:10|136.26|134.86|136.21|134.81|136.26|134.86|136.21|134.81|5
1654017620000|2022-05-31 17:20:20|136.2|134.8|136.2|134.8|136.2|134.8|136.2|134.8|1
1654017630000|2022-05-31 17:20:30|136.19|134.79|136.2|134.8|136.21|134.81|136.19|134.79|4
1654017640000|2022-05-31 17:20:40|136.19|134.79|136.12|134.72|136.19|134.79|136.12|134.72|5
1654017650000|2022-05-31 17:20:50|136.11|134.71|136.12|134.72|136.13|134.73|136.11|134.71|3
1654017660000|2022-05-31 17:21:00|136.11|134.71|136|134.6|136.12|134.72|136|134.6|12
1654017670000|2022-05-31 17:21:10|135.99|134.59|136.01|134.61|136.04|134.64|135.99|134.59|7
1654017680000|2022-05-31 17:21:20|136.02|134.62|136.07|134.67|136.07|134.67|136.01|134.61|8
1654017690000|2022-05-31 17:21:30|136.06|134.66|136.07|134.67|136.07|134.67|136.06|134.66|2
1654017700000|2022-05-31 17:21:40|136.06|134.66|136|134.6|136.06|134.66|136|134.6|7
1654017710000|2022-05-31 17:21:50|135.99|134.59|136.06|134.66|136.06|134.66|135.99|134.59|4
1654017730000|2022-05-31 17:22:10|136.07|134.67|136.09|134.69|136.13|134.73|136.07|134.67|5
1654017740000|2022-05-31 17:22:20|136.12|134.72|136.1|134.7|136.13|134.73|136.1|134.7|4
1654017750000|2022-05-31 17:22:30|136.13|134.73|136.16|134.76|136.16|134.76|136.12|134.72|5
1654017760000|2022-05-31 17:22:40|136.17|134.77|136.05|134.65|136.18|134.78|136.05|134.65|16
1654017770000|2022-05-31 17:22:50|136.06|134.66|136.06|134.66|136.06|134.66|136.06|134.66|1
1654017780000|2022-05-31 17:23:00|136.04|134.64|136.03|134.63|136.04|134.64|136.03|134.63|2
1654017790000|2022-05-31 17:23:10|136.02|134.62|135.98|134.58|136.02|134.62|135.98|134.58|6
1654017800000|2022-05-31 17:23:20|135.97|134.57|135.98|134.58|135.98|134.58|135.94|134.54|8
1654017810000|2022-05-31 17:23:30|136|134.6|136.05|134.65|136.06|134.66|136|134.6|8
1654017820000|2022-05-31 17:23:40|136.01|134.61|135.99|134.59|136.02|134.62|135.99|134.59|5
1654017840000|2022-05-31 17:24:00|135.98|134.58|135.98|134.58|135.99|134.59|135.89|134.49|17
1654017850000|2022-05-31 17:24:10|135.97|134.57|136.03|134.63|136.03|134.63|135.97|134.57|7
1654017860000|2022-05-31 17:24:20|136.02|134.62|136.02|134.62|136.03|134.63|135.98|134.58|11
1654017870000|2022-05-31 17:24:30|136.03|134.63|136.05|134.65|136.05|134.65|136.03|134.63|3
1654017880000|2022-05-31 17:24:40|136.06|134.66|136.09|134.69|136.09|134.69|136.06|134.66|4
1654017890000|2022-05-31 17:24:50|136.08|134.68|136.07|134.67|136.08|134.68|136.06|134.66|4
1654017900000|2022-05-31 17:25:00|136.05|134.65|136.05|134.65|136.05|134.65|135.99|134.59|10
1654017910000|2022-05-31 17:25:10|136.06|134.66|136.08|134.68|136.09|134.69|136.06|134.66|5
1654017920000|2022-05-31 17:25:20|136.09|134.69|136.17|134.77|136.17|134.77|136.09|134.69|7
1654017930000|2022-05-31 17:25:30|136.15|134.75|136.15|134.75|136.15|134.75|136.15|134.75|1
1654017950000|2022-05-31 17:25:50|136.24|134.84|136.28|134.88|136.28|134.88|136.24|134.84|3
1654017960000|2022-05-31 17:26:00|136.29|134.89|136.29|134.89|136.29|134.89|136.29|134.89|1
1654017970000|2022-05-31 17:26:10|136.3|134.9|136.34|134.94|136.34|134.94|136.3|134.9|4
1654017980000|2022-05-31 17:26:20|136.31|134.91|136.32|134.92|136.32|134.92|136.31|134.91|4
1654017990000|2022-05-31 17:26:30|136.31|134.91|136.32|134.92|136.32|134.92|136.31|134.91|2
1654018000000|2022-05-31 17:26:40|136.31|134.91|136.29|134.89|136.31|134.91|136.29|134.89|2
1654018020000|2022-05-31 17:27:00|136.3|134.9|136.3|134.9|136.3|134.9|136.3|134.9|1
1654018030000|2022-05-31 17:27:10|136.29|134.89|136.28|134.88|136.29|134.89|136.26|134.86|5
1654018040000|2022-05-31 17:27:20|136.27|134.87|136.28|134.88|136.28|134.88|136.27|134.87|4
1654018050000|2022-05-31 17:27:30|136.27|134.87|136.28|134.88|136.28|134.88|136.27|134.87|2
1654018060000|2022-05-31 17:27:40|136.27|134.87|136.27|134.87|136.27|134.87|136.27|134.87|1
1654018080000|2022-05-31 17:28:00|136.28|134.88|136.1|134.7|136.28|134.88|136.1|134.7|17
1654018090000|2022-05-31 17:28:10|136.11|134.71|136.08|134.68|136.11|134.71|136.08|134.68|4
1654018100000|2022-05-31 17:28:20|136.09|134.69|136.08|134.68|136.09|134.69|136.07|134.67|3
1654018110000|2022-05-31 17:28:30|136.07|134.67|136.01|134.61|136.09|134.69|136.01|134.61|8
1654018120000|2022-05-31 17:28:40|136|134.6|136|134.6|136|134.6|135.99|134.59|3
1654018130000|2022-05-31 17:28:50|135.99|134.59|135.91|134.51|135.99|134.59|135.91|134.51|7
1654018140000|2022-05-31 17:29:00|135.95|134.55|136.07|134.67|136.07|134.67|135.95|134.55|11
1654018150000|2022-05-31 17:29:10|136.06|134.66|136.08|134.68|136.08|134.68|136.06|134.66|3
1654018170000|2022-05-31 17:29:30|136.09|134.69|136.09|134.69|136.09|134.69|136.09|134.69|1
1654018180000|2022-05-31 17:29:40|136.08|134.68|136.08|134.68|136.09|134.69|136.08|134.68|3
1654018190000|2022-05-31 17:29:50|136.07|134.67|136.15|134.75|136.15|134.75|136.07|134.67|6
1654018200000|2022-05-31 17:30:00|136.14|134.74|136.01|134.61|136.14|134.74|136.01|134.61|12
1654018210000|2022-05-31 17:30:10|136.04|134.64|136.06|134.66|136.06|134.66|136.04|134.64|3
1654018220000|2022-05-31 17:30:20|136.05|134.65|136.01|134.61|136.05|134.65|136.01|134.61|3
1654018240000|2022-05-31 17:30:40|136.02|134.62|136.02|134.62|136.04|134.64|136.01|134.61|8
1654018250000|2022-05-31 17:30:50|136.06|134.66|136.08|134.68|136.08|134.68|136.06|134.66|5
1654018260000|2022-05-31 17:31:00|136.07|134.67|136.07|134.67|136.07|134.67|136.07|134.67|1
1654018270000|2022-05-31 17:31:10|136.08|134.68|136.03|134.63|136.08|134.68|136.01|134.61|7
1654018280000|2022-05-31 17:31:20|136.05|134.65|136.08|134.68|136.08|134.68|136.05|134.65|4
1654018300000|2022-05-31 17:31:40|136.09|134.69|136.09|134.69|136.09|134.69|136.08|134.68|3
1654018310000|2022-05-31 17:31:50|136.1|134.7|135.99|134.59|136.1|134.7|135.99|134.59|13
1654018320000|2022-05-31 17:32:00|136|134.6|136|134.6|136.02|134.62|136|134.6|4
1654018330000|2022-05-31 17:32:10|135.99|134.59|135.99|134.59|135.99|134.59|135.99|134.59|1
1654018340000|2022-05-31 17:32:20|136.01|134.61|136|134.6|136.01|134.61|136|134.6|2
1654018360000|2022-05-31 17:32:40|136.01|134.61|136|134.6|136.01|134.61|136|134.6|2
1654018370000|2022-05-31 17:32:50|136.01|134.61|136.01|134.61|136.02|134.62|136.01|134.61|3
1654018380000|2022-05-31 17:33:00|136.02|134.62|136.08|134.68|136.08|134.68|136.02|134.62|4
1654018390000|2022-05-31 17:33:10|136.15|134.75|136.16|134.76|136.17|134.77|136.15|134.75|4
1654018400000|2022-05-31 17:33:20|136.17|134.77|136.18|134.78|136.19|134.79|136.06|134.66|15
1654018410000|2022-05-31 17:33:30|136.17|134.77|136.19|134.79|136.19|134.79|136.17|134.77|6
1654018420000|2022-05-31 17:33:40|136.2|134.8|136.2|134.8|136.2|134.8|136.19|134.79|3
1654018430000|2022-05-31 17:33:50|136.19|134.79|136.12|134.72|136.19|134.79|136.12|134.72|5
1654018440000|2022-05-31 17:34:00|136.11|134.71|136.22|134.82|136.24|134.84|136.11|134.71|9
1654018450000|2022-05-31 17:34:10|136.23|134.83|136.1|134.7|136.23|134.83|136.09|134.69|14
1654018460000|2022-05-31 17:34:20|136.11|134.71|136.08|134.68|136.11|134.71|136.08|134.68|6
1654018470000|2022-05-31 17:34:30|136.09|134.69|136.11|134.71|136.11|134.71|136.09|134.69|3
1654018480000|2022-05-31 17:34:40|136.1|134.7|136.01|134.61|136.1|134.7|136.01|134.61|5
1654018490000|2022-05-31 17:34:50|136.02|134.62|136.15|134.75|136.15|134.75|136.02|134.62|10
1654018500000|2022-05-31 17:35:00|136.14|134.74|136.17|134.77|136.17|134.77|136.13|134.73|4
1654018510000|2022-05-31 17:35:10|136.18|134.78|136.18|134.78|136.18|134.78|136.18|134.78|1
1654018520000|2022-05-31 17:35:20|136.17|134.77|136.18|134.78|136.18|134.78|136.17|134.77|2
1654018530000|2022-05-31 17:35:30|136.19|134.79|136.09|134.69|136.19|134.79|136.09|134.69|7
1654018550000|2022-05-31 17:35:50|136.15|134.75|136.17|134.77|136.18|134.78|136.15|134.75|5
1654018560000|2022-05-31 17:36:00|136.16|134.76|136.16|134.76|136.17|134.77|136.15|134.75|4
1654018570000|2022-05-31 17:36:10|136.15|134.75|136.21|134.81|136.21|134.81|136.15|134.75|4
1654018580000|2022-05-31 17:36:20|136.2|134.8|136.2|134.8|136.2|134.8|136.2|134.8|1
1654018590000|2022-05-31 17:36:30|136.19|134.79|136.18|134.78|136.19|134.79|136.18|134.78|2
1654018600000|2022-05-31 17:36:40|136.17|134.77|136.15|134.75|136.17|134.77|136.15|134.75|2
1654018610000|2022-05-31 17:36:50|136.17|134.77|136.2|134.8|136.2|134.8|136.16|134.76|5
1654018620000|2022-05-31 17:37:00|136.21|134.81|136.18|134.78|136.22|134.82|136.17|134.77|11
1654018630000|2022-05-31 17:37:10|136.17|134.77|136.16|134.76|136.17|134.77|136.15|134.75|3
1654018640000|2022-05-31 17:37:20|136.15|134.75|136.15|134.75|136.15|134.75|136.15|134.75|1
1654018650000|2022-05-31 17:37:30|136.16|134.76|136.16|134.76|136.16|134.76|136.12|134.72|4
1654018670000|2022-05-31 17:37:50|136.18|134.78|136.16|134.76|136.18|134.78|136.16|134.76|4
1654018680000|2022-05-31 17:38:00|136.14|134.74|135.97|134.57|136.14|134.74|135.97|134.57|12
1654018690000|2022-05-31 17:38:10|135.96|134.56|135.91|134.51|135.96|134.56|135.91|134.51|7
1654018700000|2022-05-31 17:38:20|135.9|134.5|135.87|134.47|135.9|134.5|135.87|134.47|7
1654018710000|2022-05-31 17:38:30|135.85|134.45|135.88|134.48|135.88|134.48|135.85|134.45|5
1654018720000|2022-05-31 17:38:40|135.96|134.56|135.98|134.58|135.98|134.58|135.96|134.56|3
1654018730000|2022-05-31 17:38:50|135.99|134.59|136|134.6|136|134.6|135.98|134.58|3
1654018750000|2022-05-31 17:39:10|135.99|134.59|136|134.6|136.05|134.65|135.99|134.59|10
1654018760000|2022-05-31 17:39:20|136.01|134.61|135.9|134.5|136.01|134.61|135.9|134.5|11
1654018770000|2022-05-31 17:39:30|135.89|134.49|135.9|134.5|135.9|134.5|135.89|134.49|4
1654018780000|2022-05-31 17:39:40|135.89|134.49|135.9|134.5|135.91|134.51|135.89|134.49|4
1654018790000|2022-05-31 17:39:50|135.89|134.49|135.97|134.57|135.98|134.58|135.89|134.49|8
1654018800000|2022-05-31 17:40:00|135.96|134.56|135.9|134.5|135.96|134.56|135.89|134.49|6
1654018810000|2022-05-31 17:40:10|135.89|134.49|135.86|134.46|135.89|134.49|135.86|134.46|4
1654018820000|2022-05-31 17:40:20|135.85|134.45|135.84|134.44|135.85|134.45|135.84|134.44|2
1654018830000|2022-05-31 17:40:30|135.83|134.43|135.81|134.41|135.84|134.44|135.8|134.4|7
1654018840000|2022-05-31 17:40:40|135.8|134.4|135.8|134.4|135.8|134.4|135.8|134.4|1
1654018850000|2022-05-31 17:40:50|135.86|134.46|135.9|134.5|135.91|134.51|135.86|134.46|6
1654018860000|2022-05-31 17:41:00|135.87|134.47|135.97|134.57|135.97|134.57|135.87|134.47|11
1654018870000|2022-05-31 17:41:10|135.98|134.58|136.07|134.67|136.07|134.67|135.98|134.58|11
1654018880000|2022-05-31 17:41:20|136.08|134.68|136.08|134.68|136.08|134.68|136.08|134.68|1
1654018890000|2022-05-31 17:41:30|136.06|134.66|136.05|134.65|136.06|134.66|136.03|134.63|4
1654018900000|2022-05-31 17:41:40|136.04|134.64|135.98|134.58|136.05|134.65|135.98|134.58|11
1654018910000|2022-05-31 17:41:50|135.99|134.59|135.99|134.59|136|134.6|135.99|134.59|3
1654018920000|2022-05-31 17:42:00|135.98|134.58|136.04|134.64|136.04|134.64|135.98|134.58|7
1654018930000|2022-05-31 17:42:10|136.05|134.65|136.06|134.66|136.08|134.68|136.05|134.65|8
1654018940000|2022-05-31 17:42:20|136.07|134.67|136.08|134.68|136.08|134.68|136.07|134.67|4
1654018950000|2022-05-31 17:42:30|136.07|134.67|136.08|134.68|136.08|134.68|136.07|134.67|4
1654018960000|2022-05-31 17:42:40|136.06|134.66|136.06|134.66|136.06|134.66|136.05|134.65|3
1654018970000|2022-05-31 17:42:50|136.05|134.65|136.06|134.66|136.06|134.66|136.05|134.65|2
1654018980000|2022-05-31 17:43:00|136.05|134.65|136.1|134.7|136.1|134.7|136.05|134.65|6
1654018990000|2022-05-31 17:43:10|136.09|134.69|136.06|134.66|136.09|134.69|136.06|134.66|4
1654019000000|2022-05-31 17:43:20|136.05|134.65|136.08|134.68|136.08|134.68|136.05|134.65|4
1654019010000|2022-05-31 17:43:30|136.07|134.67|136.06|134.66|136.07|134.67|136.06|134.66|2
1654019020000|2022-05-31 17:43:40|136.07|134.67|136.09|134.69|136.09|134.69|136.07|134.67|3
1654019040000|2022-05-31 17:44:00|136.1|134.7|136.11|134.71|136.12|134.72|136.1|134.7|4
1654019060000|2022-05-31 17:44:20|136.12|134.72|136.12|134.72|136.12|134.72|136.12|134.72|1
1654019070000|2022-05-31 17:44:30|136.13|134.73|136.13|134.73|136.13|134.73|136.12|134.72|7
1654019080000|2022-05-31 17:44:40|136.14|134.74|136.13|134.73|136.14|134.74|136.13|134.73|2
1654019090000|2022-05-31 17:44:50|136.14|134.74|136.17|134.77|136.17|134.77|136.14|134.74|4
1654019100000|2022-05-31 17:45:00|136.16|134.76|136.18|134.78|136.19|134.79|136.16|134.76|4
1654019110000|2022-05-31 17:45:10|136.19|134.79|136.35|134.95|136.37|134.97|136.17|134.77|7
1654019120000|2022-05-31 17:45:20|136.34|134.94|136.28|134.88|136.34|134.94|136.28|134.88|3
1654019130000|2022-05-31 17:45:30|136.27|134.87|136.19|134.79|136.27|134.87|136.19|134.79|8
1654019140000|2022-05-31 17:45:40|136.21|134.81|136.25|134.85|136.26|134.86|136.2|134.8|7
1654019150000|2022-05-31 17:45:50|136.24|134.84|136.34|134.94|136.35|134.95|136.24|134.84|9
1654019160000|2022-05-31 17:46:00|136.35|134.95|136.32|134.92|136.35|134.95|136.32|134.92|6
1654019170000|2022-05-31 17:46:10|136.29|134.89|136.3|134.9|136.3|134.9|136.29|134.89|2
1654019190000|2022-05-31 17:46:30|136.33|134.93|136.31|134.91|136.36|134.96|136.31|134.91|10
1654019200000|2022-05-31 17:46:40|136.3|134.9|136.36|134.96|136.36|134.96|136.3|134.9|6
1654019210000|2022-05-31 17:46:50|136.35|134.95|136.35|134.95|136.35|134.95|136.35|134.95|1
1654019220000|2022-05-31 17:47:00|136.33|134.93|136.3|134.9|136.33|134.93|136.3|134.9|3
1654019230000|2022-05-31 17:47:10|136.31|134.91|136.4|135|136.41|135.01|136.31|134.91|10
1654019240000|2022-05-31 17:47:20|136.41|135.01|136.41|135.01|136.41|135.01|136.41|135.01|1
1654019250000|2022-05-31 17:47:30|136.4|135|136.41|135.01|136.41|135.01|136.4|135|2
1654019260000|2022-05-31 17:47:40|136.42|135.02|136.44|135.04|136.44|135.04|136.41|135.01|10
1654019280000|2022-05-31 17:48:00|136.43|135.03|136.38|134.98|136.43|135.03|136.38|134.98|8
1654019290000|2022-05-31 17:48:10|136.37|134.97|136.37|134.97|136.38|134.98|136.36|134.96|7
1654019300000|2022-05-31 17:48:20|136.35|134.95|136.36|134.96|136.37|134.97|136.34|134.94|13
1654019310000|2022-05-31 17:48:30|136.35|134.95|136.3|134.9|136.35|134.95|136.3|134.9|4
1654019320000|2022-05-31 17:48:40|136.29|134.89|136.3|134.9|136.3|134.9|136.29|134.89|4
1654019330000|2022-05-31 17:48:50|136.31|134.91|136.34|134.94|136.34|134.94|136.31|134.91|2
1654019340000|2022-05-31 17:49:00|136.35|134.95|136.34|134.94|136.35|134.95|136.34|134.94|4
1654019350000|2022-05-31 17:49:10|136.35|134.95|136.35|134.95|136.35|134.95|136.35|134.95|1
1654019360000|2022-05-31 17:49:20|136.36|134.96|136.36|134.96|136.36|134.96|136.36|134.96|1
1654019370000|2022-05-31 17:49:30|136.35|134.95|136.35|134.95|136.35|134.95|136.35|134.95|1
1654019390000|2022-05-31 17:49:50|136.33|134.93|136.29|134.89|136.33|134.93|136.29|134.89|4
1654019400000|2022-05-31 17:50:00|136.3|134.9|136.29|134.89|136.3|134.9|136.28|134.88|3
1654019410000|2022-05-31 17:50:10|136.23|134.83|136.25|134.85|136.27|134.87|136.17|134.77|8
1654019420000|2022-05-31 17:50:20|136.24|134.84|136.18|134.78|136.24|134.84|136.18|134.78|4
1654019430000|2022-05-31 17:50:30|136.17|134.77|136.32|134.92|136.32|134.92|136.17|134.77|7
1654019440000|2022-05-31 17:50:40|136.33|134.93|136.34|134.94|136.34|134.94|136.33|134.93|2
1654019450000|2022-05-31 17:50:50|136.37|134.97|136.53|135.13|136.54|135.14|136.37|134.97|10
1654019460000|2022-05-31 17:51:00|136.51|135.11|136.43|135.03|136.52|135.12|136.42|135.02|9
1654019470000|2022-05-31 17:51:10|136.44|135.04|136.43|135.03|136.45|135.05|136.43|135.03|4
1654019490000|2022-05-31 17:51:30|136.44|135.04|136.44|135.04|136.44|135.04|136.44|135.04|1
1654019500000|2022-05-31 17:51:40|136.43|135.03|136.44|135.04|136.44|135.04|136.43|135.03|2
1654019520000|2022-05-31 17:52:00|136.43|135.03|136.43|135.03|136.43|135.03|136.43|135.03|1
1654019530000|2022-05-31 17:52:10|136.42|135.02|136.36|134.96|136.42|135.02|136.36|134.96|7
1654019550000|2022-05-31 17:52:30|136.37|134.97|136.43|135.03|136.44|135.04|136.37|134.97|4
1654019560000|2022-05-31 17:52:40|136.42|135.02|136.53|135.13|136.53|135.13|136.42|135.02|12
1654019570000|2022-05-31 17:52:50|136.54|135.14|136.54|135.14|136.54|135.14|136.54|135.14|1
1654019580000|2022-05-31 17:53:00|136.53|135.13|136.5|135.1|136.53|135.13|136.5|135.1|3
1654019590000|2022-05-31 17:53:10|136.51|135.11|136.51|135.11|136.51|135.11|136.51|135.11|1
1654019600000|2022-05-31 17:53:20|136.52|135.12|136.52|135.12|136.52|135.12|136.52|135.12|1
1654019610000|2022-05-31 17:53:30|136.53|135.13|136.52|135.12|136.53|135.13|136.52|135.12|4
1654019620000|2022-05-31 17:53:40|136.51|135.11|136.48|135.08|136.51|135.11|136.47|135.07|4
1654019630000|2022-05-31 17:53:50|136.46|135.06|136.46|135.06|136.46|135.06|136.46|135.06|1
1654019640000|2022-05-31 17:54:00|136.43|135.03|136.43|135.03|136.43|135.03|136.4|135|6
1654019650000|2022-05-31 17:54:10|136.41|135.01|136.39|134.99|136.41|135.01|136.39|134.99|2
1654019660000|2022-05-31 17:54:20|136.4|135|136.39|134.99|136.4|135|136.39|134.99|2
1654019670000|2022-05-31 17:54:30|136.38|134.98|136.38|134.98|136.38|134.98|136.38|134.98|1
1654019680000|2022-05-31 17:54:40|136.37|134.97|136.39|134.99|136.39|134.99|136.37|134.97|3
1654019690000|2022-05-31 17:54:50|136.38|134.98|136.38|134.98|136.38|134.98|136.38|134.98|1
1654019700000|2022-05-31 17:55:00|136.39|134.99|136.39|134.99|136.39|134.99|136.38|134.98|3
1654019710000|2022-05-31 17:55:10|136.4|135|136.45|135.05|136.45|135.05|136.4|135|5
1654019720000|2022-05-31 17:55:20|136.44|135.04|136.4|135|136.44|135.04|136.4|135|4
1654019730000|2022-05-31 17:55:30|136.39|134.99|136.37|134.97|136.39|134.99|136.37|134.97|4
1654019740000|2022-05-31 17:55:40|136.38|134.98|136.38|134.98|136.39|134.99|136.38|134.98|3
1654019750000|2022-05-31 17:55:50|136.42|135.02|136.45|135.05|136.45|135.05|136.41|135.01|9
1654019760000|2022-05-31 17:56:00|136.46|135.06|136.52|135.12|136.52|135.12|136.46|135.06|6
1654019770000|2022-05-31 17:56:10|136.56|135.16|136.93|135.53|136.93|135.53|136.56|135.16|17
1654019780000|2022-05-31 17:56:20|136.91|135.51|136.75|135.35|136.91|135.51|136.75|135.35|15
1654019790000|2022-05-31 17:56:30|136.72|135.32|136.79|135.39|136.79|135.39|136.72|135.32|5
1654019800000|2022-05-31 17:56:40|136.78|135.38|136.65|135.25|136.78|135.38|136.65|135.25|8
1654019810000|2022-05-31 17:56:50|136.59|135.19|136.56|135.16|136.59|135.19|136.54|135.14|7
1654019820000|2022-05-31 17:57:00|136.59|135.19|136.59|135.19|136.65|135.25|136.59|135.19|9
1654019830000|2022-05-31 17:57:10|136.58|135.18|136.5|135.1|136.58|135.18|136.47|135.07|16
1654019840000|2022-05-31 17:57:20|136.49|135.09|136.47|135.07|136.49|135.09|136.46|135.06|8
1654019850000|2022-05-31 17:57:30|136.45|135.05|136.45|135.05|136.45|135.05|136.45|135.05|1
1654019860000|2022-05-31 17:57:40|136.46|135.06|136.51|135.11|136.52|135.12|136.46|135.06|6
1654019870000|2022-05-31 17:57:50|136.5|135.1|136.49|135.09|136.5|135.1|136.48|135.08|4
1654019880000|2022-05-31 17:58:00|136.48|135.08|136.55|135.15|136.55|135.15|136.48|135.08|7
1654019890000|2022-05-31 17:58:10|136.53|135.13|136.55|135.15|136.55|135.15|136.53|135.13|7
1654019900000|2022-05-31 17:58:20|136.57|135.17|136.63|135.23|136.64|135.24|136.57|135.17|6
1654019920000|2022-05-31 17:58:40|136.72|135.32|136.83|135.43|136.83|135.43|136.72|135.32|2
1654019930000|2022-05-31 17:58:50|136.85|135.45|137.21|135.81|137.21|135.81|136.85|135.45|11
1654019940000|2022-05-31 17:59:00|137.25|135.85|137.47|136.07|137.5|136.1|137.21|135.81|10
1654019950000|2022-05-31 17:59:10|137.48|136.08|137.47|136.07|137.48|136.08|137.47|136.07|6
1654019960000|2022-05-31 17:59:20|137.48|136.08|137.54|136.14|137.55|136.15|137.48|136.08|11
1654019970000|2022-05-31 17:59:30|137.53|136.13|137.51|136.11|137.53|136.13|137.5|136.1|9
1654019980000|2022-05-31 17:59:40|137.5|136.1|137.51|136.11|137.51|136.11|137.49|136.09|4
1654019990000|2022-05-31 17:59:50|137.5|136.1|137.86|136.46|137.86|136.46|137.47|136.07|14
1654020000000|2022-05-31 18:00:00|137.84|136.44|137.76|136.36|137.84|136.44|137.7|136.3|14
1654020010000|2022-05-31 18:00:10|137.74|136.34|137.83|136.43|137.83|136.43|137.74|136.34|12
1654020020000|2022-05-31 18:00:20|137.84|136.44|137.84|136.44|137.85|136.45|137.83|136.43|9
1654020030000|2022-05-31 18:00:30|137.83|136.43|137.84|136.44|137.84|136.44|137.83|136.43|2
1654020040000|2022-05-31 18:00:40|137.85|136.45|137.85|136.45|137.88|136.48|137.84|136.44|10
1654020060000|2022-05-31 18:01:00|137.84|136.44|137.84|136.44|137.84|136.44|137.83|136.43|3
1654020070000|2022-05-31 18:01:10|137.85|136.45|137.9|136.5|137.9|136.5|137.83|136.43|8
1654020080000|2022-05-31 18:01:20|137.89|136.49|137.9|136.5|137.9|136.5|137.89|136.49|4
1654020090000|2022-05-31 18:01:30|137.89|136.49|137.87|136.47|137.9|136.5|137.86|136.46|5
1654020100000|2022-05-31 18:01:40|137.88|136.48|137.91|136.51|137.91|136.51|137.88|136.48|6
1654020110000|2022-05-31 18:01:50|137.9|136.5|138.02|136.62|138.02|136.62|137.9|136.5|5
1654020120000|2022-05-31 18:02:00|138.03|136.63|138|136.6|138.03|136.63|137.98|136.58|11
1654020130000|2022-05-31 18:02:10|138.03|136.63|138.03|136.63|138.03|136.63|138.03|136.63|1
1654020140000|2022-05-31 18:02:20|137.98|136.58|138.03|136.63|138.03|136.63|137.98|136.58|2
1654020170000|2022-05-31 18:02:50|138.04|136.64|137.99|136.59|138.04|136.64|137.98|136.58|5
1654020180000|2022-05-31 18:03:00|138|136.6|137.89|136.49|138|136.6|137.89|136.49|9
1654020190000|2022-05-31 18:03:10|137.9|136.5|137.89|136.49|137.9|136.5|137.89|136.49|4
1654020200000|2022-05-31 18:03:20|137.9|136.5|137.98|136.58|137.98|136.58|137.89|136.49|12
1654020210000|2022-05-31 18:03:30|137.95|136.55|137.94|136.54|137.95|136.55|137.94|136.54|2
1654020220000|2022-05-31 18:03:40|137.96|136.56|137.93|136.53|137.96|136.56|137.93|136.53|3
1654020230000|2022-05-31 18:03:50|137.92|136.52|137.92|136.52|137.92|136.52|137.92|136.52|1
1654020240000|2022-05-31 18:04:00|137.94|136.54|137.81|136.41|137.94|136.54|137.8|136.4|12
1654020250000|2022-05-31 18:04:10|137.8|136.4|137.92|136.52|137.92|136.52|137.8|136.4|9
1654020260000|2022-05-31 18:04:20|137.91|136.51|137.87|136.47|137.91|136.51|137.87|136.47|8
1654020270000|2022-05-31 18:04:30|137.85|136.45|137.81|136.41|137.85|136.45|137.81|136.41|5
1654020280000|2022-05-31 18:04:40|137.82|136.42|137.78|136.38|137.82|136.42|137.78|136.38|6
1654020290000|2022-05-31 18:04:50|137.79|136.39|137.77|136.37|137.79|136.39|137.77|136.37|4
1654020300000|2022-05-31 18:05:00|137.78|136.38|137.29|135.89|137.78|136.38|137.26|135.86|18
1654020310000|2022-05-31 18:05:10|137.3|135.9|137.16|135.76|137.3|135.9|137.14|135.74|14
1654020320000|2022-05-31 18:05:20|137.14|135.74|137.14|135.74|137.14|135.74|137.12|135.72|5
1654020330000|2022-05-31 18:05:30|137.13|135.73|137.11|135.71|137.13|135.73|137.11|135.71|3
1654020340000|2022-05-31 18:05:40|137.1|135.7|137.1|135.7|137.1|135.7|137.03|135.63|7
1654020350000|2022-05-31 18:05:50|137.09|135.69|137.14|135.74|137.16|135.76|137.09|135.69|5
1654020360000|2022-05-31 18:06:00|137.15|135.75|137.2|135.8|137.23|135.83|137.15|135.75|11
1654020370000|2022-05-31 18:06:10|137.19|135.79|137.21|135.81|137.23|135.83|137.19|135.79|8
1654020380000|2022-05-31 18:06:20|137.2|135.8|137.22|135.82|137.22|135.82|137.2|135.8|3
1654020390000|2022-05-31 18:06:30|137.21|135.81|137.23|135.83|137.23|135.83|137.21|135.81|3
1654020400000|2022-05-31 18:06:40|137.22|135.82|137.19|135.79|137.22|135.82|137.14|135.74|10
1654020410000|2022-05-31 18:06:50|137.22|135.82|137.19|135.79|137.22|135.82|137.19|135.79|4
1654020420000|2022-05-31 18:07:00|137.21|135.81|137.41|136.01|137.41|136.01|137.21|135.81|6
1654020430000|2022-05-31 18:07:10|137.5|136.1|137.52|136.12|137.57|136.17|137.5|136.1|11
1654020440000|2022-05-31 18:07:20|137.51|136.11|137.44|136.04|137.51|136.11|137.43|136.03|11
1654020450000|2022-05-31 18:07:30|137.45|136.05|137.54|136.14|137.56|136.16|137.45|136.05|12
1654020460000|2022-05-31 18:07:40|137.53|136.13|137.55|136.15|137.55|136.15|137.52|136.12|5
1654020470000|2022-05-31 18:07:50|137.56|136.16|137.58|136.18|137.58|136.18|137.55|136.15|3
1654020480000|2022-05-31 18:08:00|137.59|136.19|137.52|136.12|137.59|136.19|137.52|136.12|4
1654020490000|2022-05-31 18:08:10|137.53|136.13|137.53|136.13|137.53|136.13|137.53|136.13|1
1654020500000|2022-05-31 18:08:20|137.51|136.11|137.43|136.03|137.52|136.12|137.43|136.03|5
1654020510000|2022-05-31 18:08:30|137.45|136.05|137.58|136.18|137.59|136.19|137.45|136.05|11
1654020540000|2022-05-31 18:09:00|137.56|136.16|137.53|136.13|137.57|136.17|137.53|136.13|5
1654020550000|2022-05-31 18:09:10|137.57|136.17|137.53|136.13|137.57|136.17|137.52|136.12|4
1654020560000|2022-05-31 18:09:20|137.51|136.11|137.37|135.97|137.51|136.11|137.29|135.89|10
1654020570000|2022-05-31 18:09:30|137.35|135.95|137.6|136.2|137.65|136.25|137.35|135.95|20
1654020580000|2022-05-31 18:09:40|137.58|136.18|137.41|136.01|137.61|136.21|137.39|135.99|15
1654020590000|2022-05-31 18:09:50|137.4|136|137.39|135.99|137.4|136|137.38|135.98|3
1654020600000|2022-05-31 18:10:00|137.4|136|137.42|136.02|137.43|136.03|137.39|135.99|9
1654020610000|2022-05-31 18:10:10|137.41|136.01|137.39|135.99|137.41|136.01|137.38|135.98|5
1654020620000|2022-05-31 18:10:20|137.36|135.96|137.37|135.97|137.37|135.97|137.36|135.96|4
1654020630000|2022-05-31 18:10:30|137.36|135.96|137.32|135.92|137.36|135.96|137.31|135.91|7
1654020640000|2022-05-31 18:10:40|137.31|135.91|137.35|135.95|137.36|135.96|137.31|135.91|5
1654020650000|2022-05-31 18:10:50|137.36|135.96|137.31|135.91|137.36|135.96|137.31|135.91|4
1654020660000|2022-05-31 18:11:00|137.32|135.92|137.32|135.92|137.32|135.92|137.31|135.91|3
1654020670000|2022-05-31 18:11:10|137.33|135.93|137.29|135.89|137.36|135.96|137.29|135.89|7
1654020680000|2022-05-31 18:11:20|137.3|135.9|137.26|135.86|137.3|135.9|137.22|135.82|12
1654020690000|2022-05-31 18:11:30|137.25|135.85|137.28|135.88|137.28|135.88|137.25|135.85|4
1654020700000|2022-05-31 18:11:40|137.29|135.89|137.28|135.88|137.29|135.89|137.28|135.88|6
1654020710000|2022-05-31 18:11:50|137.29|135.89|137.29|135.89|137.29|135.89|137.29|135.89|1
1654020720000|2022-05-31 18:12:00|137.28|135.88|137.29|135.89|137.29|135.89|137.28|135.88|2
1654020750000|2022-05-31 18:12:30|137.28|135.88|137.23|135.83|137.28|135.88|137.21|135.81|7
1654020760000|2022-05-31 18:12:40|137.24|135.84|137.43|136.03|137.43|136.03|137.24|135.84|7
1654020770000|2022-05-31 18:12:50|137.45|136.05|137.52|136.12|137.52|136.12|137.45|136.05|3
1654020780000|2022-05-31 18:13:00|137.51|136.11|137.48|136.08|137.52|136.12|137.48|136.08|4
1654020790000|2022-05-31 18:13:10|137.46|136.06|137.4|136|137.47|136.07|137.4|136|9
1654020800000|2022-05-31 18:13:20|137.37|135.97|137.37|135.97|137.38|135.98|137.37|135.97|3
1654020810000|2022-05-31 18:13:30|137.36|135.96|137.38|135.98|137.38|135.98|137.36|135.96|3
1654020820000|2022-05-31 18:13:40|137.39|135.99|137.45|136.05|137.45|136.05|137.39|135.99|5
1654020830000|2022-05-31 18:13:50|137.42|136.02|137.4|136|137.42|136.02|137.39|135.99|3
1654020840000|2022-05-31 18:14:00|137.42|136.02|137.45|136.05|137.45|136.05|137.42|136.02|3
1654020850000|2022-05-31 18:14:10|137.5|136.1|137.5|136.1|137.5|136.1|137.5|136.1|1
1654020870000|2022-05-31 18:14:30|137.54|136.14|137.51|136.11|137.54|136.14|137.51|136.11|2
1654020880000|2022-05-31 18:14:40|137.52|136.12|137.52|136.12|137.52|136.12|137.52|136.12|1
1654020890000|2022-05-31 18:14:50|137.51|136.11|137.51|136.11|137.51|136.11|137.51|136.11|1
1654020900000|2022-05-31 18:15:00|137.5|136.1|137.46|136.06|137.5|136.1|137.45|136.05|5
1654020910000|2022-05-31 18:15:10|137.47|136.07|137.48|136.08|137.48|136.08|137.45|136.05|4
1654020930000|2022-05-31 18:15:30|137.53|136.13|137.53|136.13|137.53|136.13|137.51|136.11|4
1654020960000|2022-05-31 18:16:00|137.52|136.12|137.48|136.08|137.52|136.12|137.48|136.08|5
1654020970000|2022-05-31 18:16:10|137.47|136.07|137.47|136.07|137.47|136.07|137.47|136.07|1
1654020980000|2022-05-31 18:16:20|137.48|136.08|137.48|136.08|137.48|136.08|137.48|136.08|1
1654021010000|2022-05-31 18:16:50|137.53|136.13|137.48|136.08|137.53|136.13|137.48|136.08|2
1654021020000|2022-05-31 18:17:00|137.53|136.13|137.48|136.08|137.53|136.13|137.48|136.08|5
1654021030000|2022-05-31 18:17:10|137.47|136.07|137.48|136.08|137.48|136.08|137.47|136.07|2
1654021040000|2022-05-31 18:17:20|137.47|136.07|137.3|135.9|137.47|136.07|137.3|135.9|11
1654021070000|2022-05-31 18:17:50|137.31|135.91|137.25|135.85|137.31|135.91|137.24|135.84|5
1654021080000|2022-05-31 18:18:00|137.26|135.86|137.21|135.81|137.28|135.88|137.21|135.81|12
1654021090000|2022-05-31 18:18:10|137.22|135.82|137.46|136.06|137.46|136.06|137.22|135.82|11
1654021100000|2022-05-31 18:18:20|137.47|136.07|137.47|136.07|137.48|136.08|137.46|136.06|7
1654021110000|2022-05-31 18:18:30|137.48|136.08|137.55|136.15|137.55|136.15|137.48|136.08|6
1654021120000|2022-05-31 18:18:40|137.54|136.14|137.5|136.1|137.54|136.14|137.49|136.09|6
1654021130000|2022-05-31 18:18:50|137.48|136.08|137.51|136.11|137.51|136.11|137.47|136.07|4
1654021140000|2022-05-31 18:19:00|137.5|136.1|137.5|136.1|137.5|136.1|137.5|136.1|1
1654021150000|2022-05-31 18:19:10|137.49|136.09|137.49|136.09|137.5|136.1|137.47|136.07|6
1654021160000|2022-05-31 18:19:20|137.48|136.08|137.48|136.08|137.49|136.09|137.48|136.08|5
1654021170000|2022-05-31 18:19:30|137.49|136.09|137.49|136.09|137.49|136.09|137.48|136.08|3
1654021180000|2022-05-31 18:19:40|137.5|136.1|137.54|136.14|137.54|136.14|137.5|136.1|4
1654021190000|2022-05-31 18:19:50|137.56|136.16|137.59|136.19|137.59|136.19|137.56|136.16|2
1654021200000|2022-05-31 18:20:00|137.6|136.2|137.58|136.18|137.6|136.2|137.57|136.17|10
1654021210000|2022-05-31 18:20:10|137.55|136.15|137.54|136.14|137.57|136.17|137.52|136.12|5
1654021220000|2022-05-31 18:20:20|137.55|136.15|137.56|136.16|137.56|136.16|137.55|136.15|4
1654021230000|2022-05-31 18:20:30|137.55|136.15|137.56|136.16|137.56|136.16|137.55|136.15|2
1654021240000|2022-05-31 18:20:40|137.55|136.15|137.55|136.15|137.55|136.15|137.55|136.15|1
1654021260000|2022-05-31 18:21:00|137.57|136.17|137.56|136.16|137.58|136.18|137.56|136.16|4
1654021280000|2022-05-31 18:21:20|137.57|136.17|137.57|136.17|137.57|136.17|137.57|136.17|1
1654021290000|2022-05-31 18:21:30|137.56|136.16|137.5|136.1|137.56|136.16|137.5|136.1|4
1654021300000|2022-05-31 18:21:40|137.49|136.09|137.43|136.03|137.49|136.09|137.43|136.03|5
1654021310000|2022-05-31 18:21:50|137.42|136.02|137.38|135.98|137.42|136.02|137.35|135.95|11
1654021320000|2022-05-31 18:22:00|137.37|135.97|137.38|135.98|137.38|135.98|137.37|135.97|2
1654021330000|2022-05-31 18:22:10|137.39|135.99|137.39|135.99|137.39|135.99|137.38|135.98|5
1654021350000|2022-05-31 18:22:30|137.38|135.98|137.28|135.88|137.38|135.98|137.28|135.88|6
1654021360000|2022-05-31 18:22:40|137.27|135.87|137.19|135.79|137.27|135.87|137.19|135.79|6
1654021370000|2022-05-31 18:22:50|137.23|135.83|137.19|135.79|137.23|135.83|137.19|135.79|5
1654021380000|2022-05-31 18:23:00|137.2|135.8|137.27|135.87|137.27|135.87|137.2|135.8|5
1654021390000|2022-05-31 18:23:10|137.29|135.89|137.32|135.92|137.32|135.92|137.29|135.89|3
1654021400000|2022-05-31 18:23:20|137.35|135.95|137.33|135.93|137.35|135.95|137.32|135.92|7
1654021410000|2022-05-31 18:23:30|137.34|135.94|137.34|135.94|137.34|135.94|137.34|135.94|1
1654021420000|2022-05-31 18:23:40|137.35|135.95|137.35|135.95|137.35|135.95|137.35|135.95|1
1654021430000|2022-05-31 18:23:50|137.36|135.96|137.36|135.96|137.36|135.96|137.36|135.96|1
1654021440000|2022-05-31 18:24:00|137.39|135.99|137.37|135.97|137.44|136.04|137.37|135.97|7
1654021450000|2022-05-31 18:24:10|137.38|135.98|137.44|136.04|137.44|136.04|137.38|135.98|6
1654021470000|2022-05-31 18:24:30|137.48|136.08|137.48|136.08|137.48|136.08|137.48|136.08|1
1654021480000|2022-05-31 18:24:40|137.54|136.14|137.58|136.18|137.58|136.18|137.54|136.14|2
1654021490000|2022-05-31 18:24:50|137.57|136.17|137.55|136.15|137.57|136.17|137.55|136.15|2
1654021530000|2022-05-31 18:25:30|137.53|136.13|137.48|136.08|137.53|136.13|137.47|136.07|6
1654021540000|2022-05-31 18:25:40|137.5|136.1|137.48|136.08|137.5|136.1|137.48|136.08|3
1654021550000|2022-05-31 18:25:50|137.47|136.07|137.48|136.08|137.48|136.08|137.46|136.06|8
1654021560000|2022-05-31 18:26:00|137.47|136.07|137.46|136.06|137.49|136.09|137.46|136.06|6
1654021570000|2022-05-31 18:26:10|137.45|136.05|137.37|135.97|137.45|136.05|137.37|135.97|5
1654021580000|2022-05-31 18:26:20|137.38|135.98|137.38|135.98|137.38|135.98|137.38|135.98|1
1654021590000|2022-05-31 18:26:30|137.37|135.97|137.28|135.88|137.37|135.97|137.26|135.86|10
1654021600000|2022-05-31 18:26:40|137.29|135.89|137.28|135.88|137.29|135.89|137.28|135.88|2
1654021610000|2022-05-31 18:26:50|137.29|135.89|137.31|135.91|137.31|135.91|137.29|135.89|2
1654021620000|2022-05-31 18:27:00|137.32|135.92|137.33|135.93|137.34|135.94|137.31|135.91|7
1654021630000|2022-05-31 18:27:10|137.34|135.94|137.35|135.95|137.35|135.95|137.34|135.94|2
1654021640000|2022-05-31 18:27:20|137.34|135.94|137.34|135.94|137.35|135.95|137.33|135.93|5
1654021650000|2022-05-31 18:27:30|137.35|135.95|137.35|135.95|137.36|135.96|137.35|135.95|3
1654021660000|2022-05-31 18:27:40|137.36|135.96|137.35|135.95|137.36|135.96|137.35|135.95|2
1654021670000|2022-05-31 18:27:50|137.34|135.94|137.35|135.95|137.35|135.95|137.34|135.94|2
1654021680000|2022-05-31 18:28:00|137.36|135.96|137.36|135.96|137.36|135.96|137.35|135.95|3
1654021690000|2022-05-31 18:28:10|137.35|135.95|137.35|135.95|137.35|135.95|137.35|135.95|1
1654021740000|2022-05-31 18:29:00|137.34|135.94|137.34|135.94|137.34|135.94|137.34|135.94|1
1654021750000|2022-05-31 18:29:10|137.33|135.93|137.44|136.04|137.45|136.05|137.33|135.93|6
1654021760000|2022-05-31 18:29:20|137.43|136.03|137.43|136.03|137.44|136.04|137.41|136.01|5
1654021770000|2022-05-31 18:29:30|137.41|136.01|137.37|135.97|137.41|136.01|137.37|135.97|4
1654021790000|2022-05-31 18:29:50|137.36|135.96|137.38|135.98|137.38|135.98|137.36|135.96|7
1654021800000|2022-05-31 18:30:00|137.37|135.97|137.27|135.87|137.37|135.97|137.27|135.87|8
1654021810000|2022-05-31 18:30:10|137.26|135.86|137.17|135.77|137.28|135.88|137.17|135.77|15
1654021820000|2022-05-31 18:30:20|137.16|135.76|137.23|135.83|137.24|135.84|137.16|135.76|4
1654021830000|2022-05-31 18:30:30|137.21|135.81|137.26|135.86|137.26|135.86|137.2|135.8|8
1654021840000|2022-05-31 18:30:40|137.28|135.88|137.34|135.94|137.34|135.94|137.28|135.88|8
1654021850000|2022-05-31 18:30:50|137.33|135.93|137.33|135.93|137.34|135.94|137.26|135.86|9
1654021860000|2022-05-31 18:31:00|137.32|135.92|137.32|135.92|137.33|135.93|137.31|135.91|5
1654021870000|2022-05-31 18:31:10|137.33|135.93|137.33|135.93|137.33|135.93|137.32|135.92|5
1654021890000|2022-05-31 18:31:30|137.34|135.94|137.34|135.94|137.34|135.94|137.34|135.94|1
1654021910000|2022-05-31 18:31:50|137.33|135.93|137.33|135.93|137.33|135.93|137.32|135.92|3
1654021920000|2022-05-31 18:32:00|137.34|135.94|137.34|135.94|137.34|135.94|137.34|135.94|1
1654021930000|2022-05-31 18:32:10|137.36|135.96|137.44|136.04|137.44|136.04|137.36|135.96|5
1654021940000|2022-05-31 18:32:20|137.45|136.05|137.45|136.05|137.45|136.05|137.45|136.05|1
1654021950000|2022-05-31 18:32:30|137.46|136.06|137.46|136.06|137.46|136.06|137.45|136.05|3
1654021960000|2022-05-31 18:32:40|137.48|136.08|137.48|136.08|137.48|136.08|137.48|136.08|1
1654021980000|2022-05-31 18:33:00|137.47|136.07|137.36|135.96|137.47|136.07|137.36|135.96|11
1654021990000|2022-05-31 18:33:10|137.35|135.95|137.35|135.95|137.35|135.95|137.35|135.95|1
1654022000000|2022-05-31 18:33:20|137.34|135.94|137.3|135.9|137.34|135.94|137.29|135.89|8
1654022010000|2022-05-31 18:33:30|137.29|135.89|137.28|135.88|137.29|135.89|137.28|135.88|2
1654022020000|2022-05-31 18:33:40|137.25|135.85|137.17|135.77|137.25|135.85|137.16|135.76|5
1654022030000|2022-05-31 18:33:50|137.16|135.76|137.18|135.78|137.18|135.78|137.16|135.76|4
1654022040000|2022-05-31 18:34:00|137.17|135.77|137.08|135.68|137.17|135.77|137.07|135.67|8
1654022050000|2022-05-31 18:34:10|137.07|135.67|137.19|135.79|137.2|135.8|137.06|135.66|11
1654022060000|2022-05-31 18:34:20|137.2|135.8|137.19|135.79|137.25|135.85|137.19|135.79|10
1654022070000|2022-05-31 18:34:30|137.2|135.8|137.24|135.84|137.24|135.84|137.19|135.79|5
1654022080000|2022-05-31 18:34:40|137.25|135.85|137.24|135.84|137.25|135.85|137.24|135.84|6
1654022090000|2022-05-31 18:34:50|137.25|135.85|137.15|135.75|137.25|135.85|137.15|135.75|8
1654022100000|2022-05-31 18:35:00|137.13|135.73|137.14|135.74|137.14|135.74|137.12|135.72|8
1654022110000|2022-05-31 18:35:10|137.15|135.75|137.14|135.74|137.15|135.75|137.14|135.74|2
1654022120000|2022-05-31 18:35:20|137.13|135.73|137.13|135.73|137.13|135.73|137.13|135.73|1
1654022130000|2022-05-31 18:35:30|137.14|135.74|137.14|135.74|137.14|135.74|137.13|135.73|3
1654022140000|2022-05-31 18:35:40|137.16|135.76|137.14|135.74|137.16|135.76|137.14|135.74|3
1654022150000|2022-05-31 18:35:50|137.13|135.73|137.08|135.68|137.13|135.73|137.08|135.68|4
1654022160000|2022-05-31 18:36:00|137.09|135.69|137.06|135.66|137.11|135.71|137.05|135.65|12
1654022170000|2022-05-31 18:36:10|137.07|135.67|137.05|135.65|137.07|135.67|137.05|135.65|3
1654022180000|2022-05-31 18:36:20|137.06|135.66|137.11|135.71|137.16|135.76|137.05|135.65|19
1654022190000|2022-05-31 18:36:30|137.09|135.69|137.09|135.69|137.09|135.69|137.09|135.69|1
1654022200000|2022-05-31 18:36:40|137.11|135.71|137.09|135.69|137.11|135.71|137.08|135.68|4
1654022210000|2022-05-31 18:36:50|137.07|135.67|136.98|135.58|137.08|135.68|136.98|135.58|10
1654022220000|2022-05-31 18:37:00|136.97|135.57|137.1|135.7|137.1|135.7|136.96|135.56|10
1654022230000|2022-05-31 18:37:10|137.09|135.69|137.07|135.67|137.09|135.69|137.07|135.67|5
1654022240000|2022-05-31 18:37:20|137.1|135.7|137.07|135.67|137.1|135.7|137.07|135.67|6
1654022250000|2022-05-31 18:37:30|137.08|135.68|137.08|135.68|137.08|135.68|137.07|135.67|3
1654022270000|2022-05-31 18:37:50|137.13|135.73|137.16|135.76|137.16|135.76|137.13|135.73|3
1654022290000|2022-05-31 18:38:10|137.14|135.74|137.15|135.75|137.16|135.76|137.06|135.66|13
1654022300000|2022-05-31 18:38:20|137.14|135.74|137.14|135.74|137.15|135.75|137.14|135.74|5
1654022320000|2022-05-31 18:38:40|137.17|135.77|137.18|135.78|137.18|135.78|137.17|135.77|2
1654022340000|2022-05-31 18:39:00|137.2|135.8|137.21|135.81|137.21|135.81|137.2|135.8|2
1654022350000|2022-05-31 18:39:10|137.2|135.8|137.18|135.78|137.21|135.81|137.15|135.75|8
1654022360000|2022-05-31 18:39:20|137.19|135.79|137.18|135.78|137.19|135.79|137.18|135.78|4
1654022370000|2022-05-31 18:39:30|137.19|135.79|137.21|135.81|137.21|135.81|137.18|135.78|7
1654022380000|2022-05-31 18:39:40|137.22|135.82|137.21|135.81|137.22|135.82|137.21|135.81|2
1654022390000|2022-05-31 18:39:50|137.22|135.82|137.22|135.82|137.22|135.82|137.21|135.81|7
1654022400000|2022-05-31 18:40:00|137.21|135.81|137.22|135.82|137.23|135.83|137.21|135.81|6
1654022440000|2022-05-31 18:40:40|137.21|135.81|137.16|135.76|137.21|135.81|137.16|135.76|5
1654022460000|2022-05-31 18:41:00|137.14|135.74|137.15|135.75|137.15|135.75|137.14|135.74|2
1654022470000|2022-05-31 18:41:10|137.14|135.74|137.09|135.69|137.15|135.75|137.09|135.69|7
1654022480000|2022-05-31 18:41:20|137.08|135.68|137.12|135.72|137.12|135.72|137.07|135.67|6
1654022500000|2022-05-31 18:41:40|137.13|135.73|137.07|135.67|137.13|135.73|137.07|135.67|6
1654022510000|2022-05-31 18:41:50|137.08|135.68|137.01|135.61|137.08|135.68|136.98|135.58|11
1654022520000|2022-05-31 18:42:00|137|135.6|136.86|135.46|137|135.6|136.86|135.46|18
1654022530000|2022-05-31 18:42:10|136.85|135.45|136.82|135.42|136.85|135.45|136.8|135.4|8
1654022540000|2022-05-31 18:42:20|136.81|135.41|136.78|135.38|136.84|135.44|136.78|135.38|9
1654022550000|2022-05-31 18:42:30|136.79|135.39|136.88|135.48|136.88|135.48|136.76|135.36|9
1654022560000|2022-05-31 18:42:40|136.87|135.47|136.79|135.39|136.87|135.47|136.79|135.39|11
1654022570000|2022-05-31 18:42:50|136.78|135.38|136.76|135.36|136.78|135.38|136.76|135.36|3
1654022580000|2022-05-31 18:43:00|136.75|135.35|136.7|135.3|136.75|135.35|136.68|135.28|9
1654022590000|2022-05-31 18:43:10|136.69|135.29|136.46|135.06|136.69|135.29|136.38|134.98|17
1654022600000|2022-05-31 18:43:20|136.45|135.05|136.46|135.06|136.47|135.07|136.42|135.02|6
1654022610000|2022-05-31 18:43:30|136.48|135.08|136.4|135|136.48|135.08|136.4|135|7
1654022620000|2022-05-31 18:43:40|136.39|134.99|136.4|135|136.4|135|136.38|134.98|3
1654022630000|2022-05-31 18:43:50|136.35|134.95|136.22|134.82|136.37|134.97|136.19|134.79|19
1654022640000|2022-05-31 18:44:00|136.24|134.84|136.29|134.89|136.31|134.91|136.24|134.84|14
1654022650000|2022-05-31 18:44:10|136.27|134.87|136.23|134.83|136.31|134.91|136.21|134.81|15
1654022660000|2022-05-31 18:44:20|136.24|134.84|136.17|134.77|136.29|134.89|136.15|134.75|19
1654022670000|2022-05-31 18:44:30|136.2|134.8|136.19|134.79|136.2|134.8|136.15|134.75|15
1654022680000|2022-05-31 18:44:40|136.18|134.78|136.17|134.77|136.18|134.78|136.11|134.71|11
1654022690000|2022-05-31 18:44:50|136.19|134.79|136.32|134.92|136.32|134.92|136.19|134.79|6
1654022700000|2022-05-31 18:45:00|136.31|134.91|136.26|134.86|136.31|134.91|136.26|134.86|14
1654022710000|2022-05-31 18:45:10|136.28|134.88|136.2|134.8|136.28|134.88|136.2|134.8|10
1654022720000|2022-05-31 18:45:20|136.18|134.78|136.11|134.71|136.19|134.79|136.11|134.71|8
1654022730000|2022-05-31 18:45:30|136.1|134.7|135.99|134.59|136.1|134.7|135.98|134.58|12
1654022740000|2022-05-31 18:45:40|136|134.6|135.99|134.59|136|134.6|135.98|134.58|4
1654022750000|2022-05-31 18:45:50|135.98|134.58|135.94|134.54|136.06|134.66|135.94|134.54|8
1654022760000|2022-05-31 18:46:00|135.93|134.53|135.96|134.56|135.98|134.58|135.9|134.5|9
1654022770000|2022-05-31 18:46:10|135.97|134.57|135.99|134.59|135.99|134.59|135.96|134.56|14
1654022780000|2022-05-31 18:46:20|135.98|134.58|135.99|134.59|135.99|134.59|135.98|134.58|2
1654022790000|2022-05-31 18:46:30|135.98|134.58|135.99|134.59|135.99|134.59|135.98|134.58|2
1654022800000|2022-05-31 18:46:40|135.98|134.58|135.99|134.59|135.99|134.59|135.98|134.58|2
1654022810000|2022-05-31 18:46:50|136.01|134.61|135.97|134.57|136.01|134.61|135.97|134.57|3
1654022820000|2022-05-31 18:47:00|135.99|134.59|135.98|134.58|135.99|134.59|135.91|134.51|9
1654022830000|2022-05-31 18:47:10|135.96|134.56|135.95|134.55|135.96|134.56|135.95|134.55|2
1654022840000|2022-05-31 18:47:20|135.96|134.56|136.09|134.69|136.12|134.72|135.96|134.56|14
1654022850000|2022-05-31 18:47:30|136.07|134.67|136.09|134.69|136.09|134.69|136.07|134.67|3
1654022860000|2022-05-31 18:47:40|136.08|134.68|135.98|134.58|136.1|134.7|135.98|134.58|12
1654022870000|2022-05-31 18:47:50|136|134.6|135.98|134.58|136|134.6|135.97|134.57|3
1654022880000|2022-05-31 18:48:00|135.97|134.57|136.08|134.68|136.09|134.69|135.97|134.57|12
1654022890000|2022-05-31 18:48:10|136.09|134.69|136.09|134.69|136.11|134.71|136.09|134.69|6
1654022910000|2022-05-31 18:48:30|136.08|134.68|136.03|134.63|136.08|134.68|136.03|134.63|6
1654022920000|2022-05-31 18:48:40|136.04|134.64|136.07|134.67|136.07|134.67|136.04|134.64|5
1654022940000|2022-05-31 18:49:00|136.06|134.66|136.07|134.67|136.07|134.67|136.04|134.64|9
1654022950000|2022-05-31 18:49:10|136.06|134.66|136.05|134.65|136.06|134.66|136.05|134.65|2
1654022960000|2022-05-31 18:49:20|136.04|134.64|136.03|134.63|136.05|134.65|136.01|134.61|8
1654022970000|2022-05-31 18:49:30|136.04|134.64|136.08|134.68|136.08|134.68|136.04|134.64|5
1654022980000|2022-05-31 18:49:40|136.1|134.7|136.14|134.74|136.15|134.75|136.08|134.68|9
1654022990000|2022-05-31 18:49:50|136.13|134.73|136.09|134.69|136.13|134.73|136.07|134.67|7
1654023000000|2022-05-31 18:50:00|136.1|134.7|136.1|134.7|136.1|134.7|136.1|134.7|1
1654023010000|2022-05-31 18:50:10|136.13|134.73|136.13|134.73|136.14|134.74|136.13|134.73|3
1654023020000|2022-05-31 18:50:20|136.14|134.74|136.11|134.71|136.15|134.75|136.11|134.71|5
1654023030000|2022-05-31 18:50:30|136.1|134.7|136.1|134.7|136.1|134.7|136.1|134.7|1
1654023040000|2022-05-31 18:50:40|136.12|134.72|136.1|134.7|136.13|134.73|136.1|134.7|7
1654023050000|2022-05-31 18:50:50|136.11|134.71|136.1|134.7|136.11|134.71|136.1|134.7|2
1654023070000|2022-05-31 18:51:10|136.12|134.72|136.13|134.73|136.13|134.73|136.11|134.71|3
1654023080000|2022-05-31 18:51:20|136.12|134.72|136.11|134.71|136.12|134.72|136.11|134.71|2
1654023090000|2022-05-31 18:51:30|136.12|134.72|136.11|134.71|136.13|134.73|136.11|134.71|4
1654023100000|2022-05-31 18:51:40|136.13|134.73|136.13|134.73|136.14|134.74|136.13|134.73|3
1654023110000|2022-05-31 18:51:50|136.14|134.74|136.14|134.74|136.14|134.74|136.14|134.74|1
1654023120000|2022-05-31 18:52:00|136.18|134.78|136.14|134.74|136.18|134.78|136.14|134.74|4
1654023130000|2022-05-31 18:52:10|136.12|134.72|136.11|134.71|136.12|134.72|136.09|134.69|6
1654023140000|2022-05-31 18:52:20|136.1|134.7|136.1|134.7|136.11|134.71|136.09|134.69|7
1654023150000|2022-05-31 18:52:30|136.09|134.69|136|134.6|136.09|134.69|136|134.6|11
1654023160000|2022-05-31 18:52:40|135.99|134.59|135.91|134.51|135.99|134.59|135.91|134.51|12
1654023170000|2022-05-31 18:52:50|135.9|134.5|135.9|134.5|135.9|134.5|135.9|134.5|1
1654023180000|2022-05-31 18:53:00|135.88|134.48|135.81|134.41|135.88|134.48|135.81|134.41|8
1654023190000|2022-05-31 18:53:10|135.78|134.38|135.75|134.35|135.78|134.38|135.72|134.32|8
1654023200000|2022-05-31 18:53:20|135.74|134.34|135.77|134.37|135.78|134.38|135.74|134.34|6
1654023210000|2022-05-31 18:53:30|135.76|134.36|135.81|134.41|135.81|134.41|135.76|134.36|8
1654023220000|2022-05-31 18:53:40|135.85|134.45|135.84|134.44|135.85|134.45|135.79|134.39|9
1654023230000|2022-05-31 18:53:50|135.85|134.45|135.84|134.44|135.85|134.45|135.84|134.44|4
1654023240000|2022-05-31 18:54:00|135.83|134.43|135.76|134.36|135.83|134.43|135.73|134.33|12
1654023250000|2022-05-31 18:54:10|135.77|134.37|135.83|134.43|135.84|134.44|135.77|134.37|6
1654023270000|2022-05-31 18:54:30|135.84|134.44|135.92|134.52|135.92|134.52|135.84|134.44|3
1654023280000|2022-05-31 18:54:40|135.93|134.53|135.92|134.52|135.93|134.53|135.92|134.52|2
1654023290000|2022-05-31 18:54:50|135.93|134.53|135.92|134.52|135.93|134.53|135.92|134.52|2
1654023300000|2022-05-31 18:55:00|135.9|134.5|135.92|134.52|135.92|134.52|135.89|134.49|5
1654023310000|2022-05-31 18:55:10|135.93|134.53|135.92|134.52|135.93|134.53|135.92|134.52|2
1654023340000|2022-05-31 18:55:40|135.9|134.5|135.9|134.5|135.9|134.5|135.9|134.5|1
1654023350000|2022-05-31 18:55:50|135.89|134.49|135.84|134.44|135.89|134.49|135.84|134.44|4
1654023360000|2022-05-31 18:56:00|135.72|134.32|135.58|134.18|135.72|134.32|135.5|134.1|19
1654023370000|2022-05-31 18:56:10|135.59|134.19|135.49|134.09|135.6|134.2|135.49|134.09|14
1654023380000|2022-05-31 18:56:20|135.48|134.08|135.22|133.82|135.48|134.08|135.22|133.82|23
1654023390000|2022-05-31 18:56:30|135.21|133.81|135.35|133.95|135.36|133.96|135.2|133.8|15
1654023400000|2022-05-31 18:56:40|135.34|133.94|135.3|133.9|135.34|133.94|135.27|133.87|9
1654023410000|2022-05-31 18:56:50|135.29|133.89|135.36|133.96|135.36|133.96|135.26|133.86|6
1654023420000|2022-05-31 18:57:00|135.35|133.95|135.42|134.02|135.42|134.02|135.33|133.93|10
1654023430000|2022-05-31 18:57:10|135.43|134.03|135.49|134.09|135.54|134.14|135.39|133.99|15
1654023440000|2022-05-31 18:57:20|135.48|134.08|135.53|134.13|135.53|134.13|135.47|134.07|7
1654023450000|2022-05-31 18:57:30|135.52|134.12|135.52|134.12|135.53|134.13|135.52|134.12|3
1654023460000|2022-05-31 18:57:40|135.53|134.13|135.49|134.09|135.53|134.13|135.47|134.07|6
1654023470000|2022-05-31 18:57:50|135.52|134.12|135.51|134.11|135.53|134.13|135.5|134.1|6
1654023480000|2022-05-31 18:58:00|135.48|134.08|135.48|134.08|135.48|134.08|135.46|134.06|8
1654023490000|2022-05-31 18:58:10|135.49|134.09|135.47|134.07|135.53|134.13|135.46|134.06|9
1654023500000|2022-05-31 18:58:20|135.46|134.06|135.47|134.07|135.47|134.07|135.46|134.06|2
1654023510000|2022-05-31 18:58:30|135.51|134.11|135.55|134.15|135.55|134.15|135.51|134.11|4
1654023520000|2022-05-31 18:58:40|135.58|134.18|135.58|134.18|135.58|134.18|135.58|134.18|1
1654023540000|2022-05-31 18:59:00|135.57|134.17|135.58|134.18|135.58|134.18|135.53|134.13|5
1654023550000|2022-05-31 18:59:10|135.57|134.17|135.57|134.17|135.57|134.17|135.57|134.17|1
1654023560000|2022-05-31 18:59:20|135.58|134.18|135.58|134.18|135.58|134.18|135.58|134.18|1
1654023570000|2022-05-31 18:59:30|135.57|134.17|135.42|134.02|135.57|134.17|135.41|134.01|16
1654023580000|2022-05-31 18:59:40|135.43|134.03|135.37|133.97|135.43|134.03|135.37|133.97|12
1654023590000|2022-05-31 18:59:50|135.31|133.91|135.11|133.71|135.37|133.97|135.11|133.71|14
1654023600000|2022-05-31 19:00:00|135.07|133.67|135.11|133.71|135.11|133.71|134.98|133.58|18
1654023610000|2022-05-31 19:00:10|135.07|133.67|135.15|133.75|135.15|133.75|135.05|133.65|15
1654023620000|2022-05-31 19:00:20|135.16|133.76|135.16|133.76|135.16|133.76|135.13|133.73|13
1654023630000|2022-05-31 19:00:30|135.14|133.74|135.24|133.84|135.25|133.85|135.14|133.74|6
1654023640000|2022-05-31 19:00:40|135.23|133.83|135.16|133.76|135.23|133.83|135.15|133.75|11
1654023650000|2022-05-31 19:00:50|135.14|133.74|135.09|133.69|135.14|133.74|135.06|133.66|12
1654023660000|2022-05-31 19:01:00|135.08|133.68|135.07|133.67|135.1|133.7|135.04|133.64|16
1654023670000|2022-05-31 19:01:10|135.09|133.69|135.15|133.75|135.17|133.77|135.08|133.68|8
1654023680000|2022-05-31 19:01:20|135.14|133.74|135.13|133.73|135.15|133.75|135.13|133.73|4
1654023690000|2022-05-31 19:01:30|135.12|133.72|135|133.6|135.12|133.72|134.98|133.58|12
1654023700000|2022-05-31 19:01:40|134.99|133.59|135.17|133.77|135.18|133.78|134.97|133.57|12
1654023710000|2022-05-31 19:01:50|135.15|133.75|135.09|133.69|135.15|133.75|135.09|133.69|7
1654023720000|2022-05-31 19:02:00|135.11|133.71|134.99|133.59|135.11|133.71|134.99|133.59|14
1654023730000|2022-05-31 19:02:10|134.98|133.58|134.99|133.59|135.01|133.61|134.98|133.58|12
1654023740000|2022-05-31 19:02:20|134.98|133.58|134.99|133.59|135.01|133.61|134.97|133.57|12
1654023750000|2022-05-31 19:02:30|134.98|133.58|135.06|133.66|135.06|133.66|134.97|133.57|7
1654023760000|2022-05-31 19:02:40|135.05|133.65|135.07|133.67|135.07|133.67|135.05|133.65|3
1654023770000|2022-05-31 19:02:50|135.08|133.68|135.09|133.69|135.09|133.69|135.07|133.67|7
1654023780000|2022-05-31 19:03:00|135.08|133.68|135.11|133.71|135.12|133.72|135.07|133.67|9
1654023790000|2022-05-31 19:03:10|135.16|133.76|135.16|133.76|135.18|133.78|135.15|133.75|7
1654023800000|2022-05-31 19:03:20|135.17|133.77|135.24|133.84|135.24|133.84|135.17|133.77|4
1654023810000|2022-05-31 19:03:30|135.25|133.85|135.26|133.86|135.28|133.88|135.25|133.85|6
1654023820000|2022-05-31 19:03:40|135.28|133.88|135.25|133.85|135.28|133.88|135.25|133.85|4
1654023840000|2022-05-31 19:04:00|135.26|133.86|135.28|133.88|135.29|133.89|135.26|133.86|5
1654023850000|2022-05-31 19:04:10|135.27|133.87|135.28|133.88|135.28|133.88|135.27|133.87|2
1654023860000|2022-05-31 19:04:20|135.27|133.87|135.31|133.91|135.31|133.91|135.27|133.87|5
1654023870000|2022-05-31 19:04:30|135.3|133.9|135.28|133.88|135.31|133.91|135.28|133.88|3
1654023880000|2022-05-31 19:04:40|135.31|133.91|135.41|134.01|135.41|134.01|135.28|133.88|12
1654023890000|2022-05-31 19:04:50|135.39|133.99|135.41|134.01|135.42|134.02|135.39|133.99|5
1654023900000|2022-05-31 19:05:00|135.4|134|135.36|133.96|135.41|134.01|135.36|133.96|10
1654023910000|2022-05-31 19:05:10|135.34|133.94|135.36|133.96|135.36|133.96|135.34|133.94|2
1654023920000|2022-05-31 19:05:20|135.34|133.94|135.35|133.95|135.35|133.95|135.34|133.94|2
1654023930000|2022-05-31 19:05:30|135.37|133.97|135.36|133.96|135.37|133.97|135.36|133.96|4
1654023940000|2022-05-31 19:05:40|135.35|133.95|135.35|133.95|135.35|133.95|135.34|133.94|3
1654023950000|2022-05-31 19:05:50|135.36|133.96|135.34|133.94|135.36|133.96|135.34|133.94|2
1654023960000|2022-05-31 19:06:00|135.36|133.96|135.29|133.89|135.38|133.98|135.28|133.88|12
1654023970000|2022-05-31 19:06:10|135.28|133.88|135.23|133.83|135.28|133.88|135.23|133.83|5
1654023980000|2022-05-31 19:06:20|135.22|133.82|135.19|133.79|135.22|133.82|135.15|133.75|9
1654023990000|2022-05-31 19:06:30|135.18|133.78|135.2|133.8|135.2|133.8|135.16|133.76|8
1654024000000|2022-05-31 19:06:40|135.19|133.79|135.19|133.79|135.19|133.79|135.19|133.79|1
1654024010000|2022-05-31 19:06:50|135.21|133.81|135.26|133.86|135.26|133.86|135.2|133.8|7
1654024020000|2022-05-31 19:07:00|135.23|133.83|135.2|133.8|135.23|133.83|135.2|133.8|3
1654024030000|2022-05-31 19:07:10|135.23|133.83|135.21|133.81|135.23|133.83|135.21|133.81|4
1654024040000|2022-05-31 19:07:20|135.22|133.82|135.25|133.85|135.25|133.85|135.22|133.82|3
1654024060000|2022-05-31 19:07:40|135.26|133.86|135.27|133.87|135.27|133.87|135.26|133.86|2
1654024080000|2022-05-31 19:08:00|135.25|133.85|135.2|133.8|135.25|133.85|135.18|133.78|8
1654024090000|2022-05-31 19:08:10|135.21|133.81|135.15|133.75|135.21|133.81|135.14|133.74|8
1654024100000|2022-05-31 19:08:20|135.16|133.76|135.16|133.76|135.18|133.78|135.16|133.76|4
1654024110000|2022-05-31 19:08:30|135.15|133.75|135.16|133.76|135.18|133.78|135.15|133.75|4
1654024120000|2022-05-31 19:08:40|135.17|133.77|135.17|133.77|135.17|133.77|135.16|133.76|5
1654024130000|2022-05-31 19:08:50|135.16|133.76|135.13|133.73|135.16|133.76|135.12|133.72|6
1654024140000|2022-05-31 19:09:00|135.12|133.72|135.13|133.73|135.14|133.74|135.12|133.72|4
1654024150000|2022-05-31 19:09:10|135.14|133.74|135.15|133.75|135.15|133.75|135.14|133.74|2
1654024170000|2022-05-31 19:09:30|135.14|133.74|135.13|133.73|135.14|133.74|135.11|133.71|6
1654024190000|2022-05-31 19:09:50|135.14|133.74|135.17|133.77|135.17|133.77|135.14|133.74|4
1654024200000|2022-05-31 19:10:00|135.19|133.79|135.21|133.81|135.21|133.81|135.16|133.76|11
1654024210000|2022-05-31 19:10:10|135.25|133.85|135.27|133.87|135.28|133.88|135.25|133.85|7
1654024220000|2022-05-31 19:10:20|135.26|133.86|135.27|133.87|135.27|133.87|135.26|133.86|2
1654024230000|2022-05-31 19:10:30|135.26|133.86|135.23|133.83|135.28|133.88|135.22|133.82|10
1654024240000|2022-05-31 19:10:40|135.22|133.82|135.19|133.79|135.26|133.86|135.17|133.77|10
1654024250000|2022-05-31 19:10:50|135.18|133.78|135.2|133.8|135.21|133.81|135.17|133.77|6
1654024260000|2022-05-31 19:11:00|135.18|133.78|135.19|133.79|135.19|133.79|135.18|133.78|6
1654024270000|2022-05-31 19:11:10|135.18|133.78|135.19|133.79|135.19|133.79|135.16|133.76|5
1654024280000|2022-05-31 19:11:20|135.2|133.8|135.18|133.78|135.2|133.8|135.17|133.77|4
1654024290000|2022-05-31 19:11:30|135.17|133.77|135.17|133.77|135.17|133.77|135.17|133.77|1
1654024300000|2022-05-31 19:11:40|135.15|133.75|135.14|133.74|135.15|133.75|135.07|133.67|12
1654024310000|2022-05-31 19:11:50|135.13|133.73|134.71|133.31|135.14|133.74|134.71|133.31|13
1654024320000|2022-05-31 19:12:00|134.63|133.23|134.62|133.22|134.63|133.23|134.36|132.96|19
1654024330000|2022-05-31 19:12:10|134.61|133.21|134.48|133.08|134.61|133.21|134.48|133.08|12
1654024340000|2022-05-31 19:12:20|134.47|133.07|134.46|133.06|134.48|133.08|134.46|133.06|4
1654024350000|2022-05-31 19:12:30|134.45|133.05|134.46|133.06|134.46|133.06|134.45|133.05|4
1654024360000|2022-05-31 19:12:40|134.5|133.1|134.54|133.14|134.55|133.15|134.49|133.09|6
1654024370000|2022-05-31 19:12:50|134.53|133.13|134.55|133.15|134.55|133.15|134.47|133.07|14
1654024380000|2022-05-31 19:13:00|134.54|133.14|134.55|133.15|134.55|133.15|134.52|133.12|5
1654024390000|2022-05-31 19:13:10|134.54|133.14|134.54|133.14|134.54|133.14|134.5|133.1|8
1654024400000|2022-05-31 19:13:20|134.55|133.15|134.56|133.16|134.56|133.16|134.55|133.15|2
1654024410000|2022-05-31 19:13:30|134.55|133.15|134.54|133.14|134.56|133.16|134.54|133.14|6
1654024420000|2022-05-31 19:13:40|134.55|133.15|134.64|133.24|134.64|133.24|134.55|133.15|5
1654024430000|2022-05-31 19:13:50|134.63|133.23|134.61|133.21|134.63|133.23|134.61|133.21|4
1654024440000|2022-05-31 19:14:00|134.62|133.22|134.63|133.23|134.63|133.23|134.62|133.22|2
1654024450000|2022-05-31 19:14:10|134.64|133.24|134.64|133.24|134.64|133.24|134.64|133.24|1
1654024470000|2022-05-31 19:14:30|134.66|133.26|134.67|133.27|134.67|133.27|134.66|133.26|2
1654024480000|2022-05-31 19:14:40|134.66|133.26|134.69|133.29|134.69|133.29|134.65|133.25|5
1654024500000|2022-05-31 19:15:00|134.7|133.3|135.07|133.67|135.15|133.75|134.69|133.29|16
1654024510000|2022-05-31 19:15:10|135.06|133.66|134.92|133.52|135.09|133.69|134.92|133.52|7
1654024520000|2022-05-31 19:15:20|134.93|133.53|135.04|133.64|135.04|133.64|134.93|133.53|5
1654024530000|2022-05-31 19:15:30|135.05|133.65|135.04|133.64|135.05|133.65|135|133.6|9
1654024540000|2022-05-31 19:15:40|135.03|133.63|135.04|133.64|135.04|133.64|135.01|133.61|9
1654024550000|2022-05-31 19:15:50|135.03|133.63|135.04|133.64|135.04|133.64|135.03|133.63|2
1654024560000|2022-05-31 19:16:00|135.06|133.66|135.23|133.83|135.23|133.83|135.05|133.65|15
1654024570000|2022-05-31 19:16:10|135.24|133.84|135.24|133.84|135.25|133.85|135.24|133.84|3
1654024580000|2022-05-31 19:16:20|135.27|133.87|135.3|133.9|135.31|133.91|135.27|133.87|6
1654024590000|2022-05-31 19:16:30|135.31|133.91|135.27|133.87|135.31|133.91|135.26|133.86|4
1654024600000|2022-05-31 19:16:40|135.26|133.86|135.29|133.89|135.3|133.9|135.26|133.86|5
1654024610000|2022-05-31 19:16:50|135.31|133.91|135.26|133.86|135.31|133.91|135.25|133.85|6
1654024620000|2022-05-31 19:17:00|135.27|133.87|135.28|133.88|135.28|133.88|135.27|133.87|2
1654024630000|2022-05-31 19:17:10|135.29|133.89|135.31|133.91|135.31|133.91|135.29|133.89|3
1654024640000|2022-05-31 19:17:20|135.32|133.92|135.32|133.92|135.32|133.92|135.32|133.92|1
1654024650000|2022-05-31 19:17:30|135.3|133.9|135.3|133.9|135.3|133.9|135.3|133.9|1
1654024660000|2022-05-31 19:17:40|135.31|133.91|135.31|133.91|135.31|133.91|135.3|133.9|3
1654024670000|2022-05-31 19:17:50|135.3|133.9|135.31|133.91|135.31|133.91|135.3|133.9|2
1654024680000|2022-05-31 19:18:00|135.3|133.9|135.3|133.9|135.3|133.9|135.3|133.9|1
1654024690000|2022-05-31 19:18:10|135.31|133.91|135.31|133.91|135.31|133.91|135.31|133.91|1
1654024700000|2022-05-31 19:18:20|135.32|133.92|135.3|133.9|135.32|133.92|135.3|133.9|3
1654024710000|2022-05-31 19:18:30|135.29|133.89|135.29|133.89|135.3|133.9|135.28|133.88|5
1654024720000|2022-05-31 19:18:40|135.3|133.9|135.3|133.9|135.3|133.9|135.3|133.9|1
1654024730000|2022-05-31 19:18:50|135.29|133.89|135.17|133.77|135.29|133.89|135.14|133.74|9
1654024740000|2022-05-31 19:19:00|135.16|133.76|135.14|133.74|135.16|133.76|135.14|133.74|4
1654024750000|2022-05-31 19:19:10|135.15|133.75|135.1|133.7|135.15|133.75|135.1|133.7|6
1654024760000|2022-05-31 19:19:20|135.09|133.69|135.1|133.7|135.11|133.71|135.08|133.68|7
1654024780000|2022-05-31 19:19:40|135.09|133.69|134.99|133.59|135.1|133.7|134.99|133.59|8
1654024800000|2022-05-31 19:20:00|135.03|133.63|135|133.6|135.07|133.67|135|133.6|8
1654024810000|2022-05-31 19:20:10|135.04|133.64|135.07|133.67|135.08|133.68|135.03|133.63|5
1654024820000|2022-05-31 19:20:20|135.08|133.68|135.17|133.77|135.17|133.77|135.08|133.68|5
1654024830000|2022-05-31 19:20:30|135.18|133.78|135.14|133.74|135.19|133.79|135.14|133.74|4
1654024840000|2022-05-31 19:20:40|135.19|133.79|135.19|133.79|135.19|133.79|135.16|133.76|5
1654024860000|2022-05-31 19:21:00|135.18|133.78|135.18|133.78|135.18|133.78|135.18|133.78|1
1654024870000|2022-05-31 19:21:10|135.17|133.77|135.11|133.71|135.17|133.77|135.11|133.71|7
1654024920000|2022-05-31 19:22:00|135.12|133.72|135.17|133.77|135.18|133.78|135.11|133.71|6
1654024950000|2022-05-31 19:22:30|135.18|133.78|135.17|133.77|135.2|133.8|135.17|133.77|3
1654024960000|2022-05-31 19:22:40|135.15|133.75|134.98|133.58|135.15|133.75|134.93|133.53|15
1654024970000|2022-05-31 19:22:50|134.99|133.59|134.98|133.58|135.01|133.61|134.98|133.58|4
1654024980000|2022-05-31 19:23:00|135|133.6|135.09|133.69|135.09|133.69|134.99|133.59|7
1654024990000|2022-05-31 19:23:10|135.08|133.68|135.02|133.62|135.08|133.68|135.02|133.62|6
1654025000000|2022-05-31 19:23:20|135.03|133.63|135.02|133.62|135.03|133.63|135.02|133.62|2
1654025010000|2022-05-31 19:23:30|135.03|133.63|135.03|133.63|135.03|133.63|135.03|133.63|1
1654025020000|2022-05-31 19:23:40|135.06|133.66|135.08|133.68|135.08|133.68|135.06|133.66|4
1654025030000|2022-05-31 19:23:50|135.1|133.7|135.14|133.74|135.14|133.74|135.1|133.7|3
1654025040000|2022-05-31 19:24:00|135.13|133.73|135.06|133.66|135.13|133.73|135.06|133.66|8
1654025050000|2022-05-31 19:24:10|135.03|133.63|135.06|133.66|135.06|133.66|134.99|133.59|8
1654025060000|2022-05-31 19:24:20|135.07|133.67|135.02|133.62|135.09|133.69|135.02|133.62|11
1654025110000|2022-05-31 19:25:10|134.99|133.59|135.05|133.65|135.05|133.65|134.96|133.56|6
1654025160000|2022-05-31 19:26:00|135.06|133.66|135.07|133.67|135.07|133.67|135.06|133.66|2
1654025170000|2022-05-31 19:26:10|135.06|133.66|135.01|133.61|135.06|133.66|135.01|133.61|5
1654025180000|2022-05-31 19:26:20|135|133.6|135|133.6|135|133.6|135|133.6|1
1654025190000|2022-05-31 19:26:30|134.99|133.59|134.99|133.59|134.99|133.59|134.99|133.59|1
1654025200000|2022-05-31 19:26:40|135.02|133.62|135|133.6|135.02|133.62|135|133.6|3
1654025210000|2022-05-31 19:26:50|135.01|133.61|135|133.6|135.01|133.61|135|133.6|2
1654025220000|2022-05-31 19:27:00|135.01|133.61|135.03|133.63|135.04|133.64|135|133.6|6
1654025230000|2022-05-31 19:27:10|135.02|133.62|135.02|133.62|135.02|133.62|135.02|133.62|1
1654025270000|2022-05-31 19:27:50|135.03|133.63|135.05|133.65|135.05|133.65|135.03|133.63|2
1654025280000|2022-05-31 19:28:00|135.07|133.67|135.1|133.7|135.1|133.7|135.07|133.67|4
1654025290000|2022-05-31 19:28:10|135.11|133.71|135.11|133.71|135.11|133.71|135.11|133.71|1
1654025310000|2022-05-31 19:28:30|135.1|133.7|135.11|133.71|135.11|133.71|135.1|133.7|2
1654025340000|2022-05-31 19:29:00|135.1|133.7|135.11|133.71|135.11|133.71|135.1|133.7|2
1654025350000|2022-05-31 19:29:10|135.13|133.73|135.07|133.67|135.13|133.73|135.06|133.66|3
1654025360000|2022-05-31 19:29:20|135.06|133.66|135.07|133.67|135.07|133.67|135.06|133.66|2
1654025370000|2022-05-31 19:29:30|135.06|133.66|135.07|133.67|135.07|133.67|135.05|133.65|4
1654025380000|2022-05-31 19:29:40|135.06|133.66|135|133.6|135.06|133.66|135|133.6|4
1654025390000|2022-05-31 19:29:50|134.99|133.59|135|133.6|135.01|133.61|134.99|133.59|3
1654025400000|2022-05-31 19:30:00|134.99|133.59|135.07|133.67|135.07|133.67|134.99|133.59|7
1654025410000|2022-05-31 19:30:10|135.08|133.68|135.08|133.68|135.08|133.68|135.08|133.68|1
1654025440000|2022-05-31 19:30:40|135.07|133.67|135.06|133.66|135.08|133.68|135.05|133.65|11
1654025450000|2022-05-31 19:30:50|135.07|133.67|135.06|133.66|135.09|133.69|135.06|133.66|7
1654025460000|2022-05-31 19:31:00|135.07|133.67|135.06|133.66|135.07|133.67|135.06|133.66|2
1654025470000|2022-05-31 19:31:10|135.05|133.65|135.06|133.66|135.06|133.66|135.05|133.65|2
1654025490000|2022-05-31 19:31:30|135.04|133.64|135|133.6|135.04|133.64|135|133.6|5
1654025500000|2022-05-31 19:31:40|134.97|133.57|134.98|133.58|134.98|133.58|134.96|133.56|4
1654025510000|2022-05-31 19:31:50|134.99|133.59|134.99|133.59|134.99|133.59|134.99|133.59|1
1654025520000|2022-05-31 19:32:00|134.98|133.58|135.09|133.69|135.09|133.69|134.98|133.58|9
1654025550000|2022-05-31 19:32:30|135.1|133.7|135.09|133.69|135.1|133.7|135.09|133.69|2
1654025560000|2022-05-31 19:32:40|135.1|133.7|135.09|133.69|135.1|133.7|135.09|133.69|2
1654025570000|2022-05-31 19:32:50|135.1|133.7|135.09|133.69|135.1|133.7|135.09|133.69|2
1654025600000|2022-05-31 19:33:20|135.1|133.7|135.12|133.72|135.12|133.72|135.09|133.69|5
1654025610000|2022-05-31 19:33:30|135.13|133.73|135.16|133.76|135.16|133.76|135.12|133.72|8
1654025620000|2022-05-31 19:33:40|135.18|133.78|135.18|133.78|135.18|133.78|135.18|133.78|1
1654025630000|2022-05-31 19:33:50|135.16|133.76|135.14|133.74|135.18|133.78|135.12|133.72|5
1654025640000|2022-05-31 19:34:00|135.12|133.72|135.14|133.74|135.16|133.76|135.12|133.72|4
1654025650000|2022-05-31 19:34:10|135.12|133.72|135.17|133.77|135.17|133.77|135.12|133.72|4
1654025660000|2022-05-31 19:34:20|135.16|133.76|135.14|133.74|135.16|133.76|135.13|133.73|4
1654025670000|2022-05-31 19:34:30|135.13|133.73|135.15|133.75|135.15|133.75|135.13|133.73|2
1654025680000|2022-05-31 19:34:40|135.14|133.74|135.15|133.75|135.15|133.75|135.14|133.74|2
1654025690000|2022-05-31 19:34:50|135.14|133.74|135.15|133.75|135.15|133.75|135.14|133.74|2
1654025700000|2022-05-31 19:35:00|135.14|133.74|135.15|133.75|135.15|133.75|135.14|133.74|2
1654025710000|2022-05-31 19:35:10|135.14|133.74|135.08|133.68|135.15|133.75|135.08|133.68|7
1654025740000|2022-05-31 19:35:40|135.09|133.69|135.09|133.69|135.09|133.69|135.09|133.69|1
1654025760000|2022-05-31 19:36:00|135.08|133.68|135.07|133.67|135.09|133.69|135.07|133.67|4
1654025770000|2022-05-31 19:36:10|135.06|133.66|135|133.6|135.07|133.67|135|133.6|6
1654025780000|2022-05-31 19:36:20|134.99|133.59|134.99|133.59|134.99|133.59|134.98|133.58|3
1654025800000|2022-05-31 19:36:40|135.02|133.62|135.07|133.67|135.07|133.67|135.02|133.62|7
1654025810000|2022-05-31 19:36:50|135.16|133.76|135.15|133.75|135.17|133.77|135.15|133.75|4
1654025820000|2022-05-31 19:37:00|135.14|133.74|135.1|133.7|135.14|133.74|135.1|133.7|5
1654025840000|2022-05-31 19:37:20|135.09|133.69|135.09|133.69|135.09|133.69|135.09|133.69|1
1654025850000|2022-05-31 19:37:30|135.12|133.72|135.1|133.7|135.12|133.72|135.1|133.7|3
1654025860000|2022-05-31 19:37:40|135.09|133.69|135.09|133.69|135.09|133.69|135.09|133.69|1
1654025880000|2022-05-31 19:38:00|135.06|133.66|135.02|133.62|135.06|133.66|135.02|133.62|5
1654025980000|2022-05-31 19:39:40|135.04|133.64|135.02|133.62|135.04|133.64|135.02|133.62|3
1654025990000|2022-05-31 19:39:50|135|133.6|134.91|133.51|135|133.6|134.91|133.51|5
1654026000000|2022-05-31 19:40:00|134.9|133.5|134.9|133.5|134.92|133.52|134.83|133.43|8
1654026010000|2022-05-31 19:40:10|134.91|133.51|135|133.6|135|133.6|134.89|133.49|6
1654026020000|2022-05-31 19:40:20|134.98|133.58|134.98|133.58|134.98|133.58|134.98|133.58|1
1654026030000|2022-05-31 19:40:30|134.99|133.59|134.99|133.59|134.99|133.59|134.99|133.59|1
1654026040000|2022-05-31 19:40:40|135.01|133.61|135.01|133.61|135.02|133.62|135.01|133.61|3
1654026060000|2022-05-31 19:41:00|135.02|133.62|135.01|133.61|135.02|133.62|135.01|133.61|2
1654026070000|2022-05-31 19:41:10|135.02|133.62|135.08|133.68|135.08|133.68|135.02|133.62|6
1654026080000|2022-05-31 19:41:20|135.09|133.69|135.02|133.62|135.09|133.69|135.02|133.62|6
1654026100000|2022-05-31 19:41:40|135.03|133.63|135.03|133.63|135.03|133.63|135.03|133.63|1
1654026120000|2022-05-31 19:42:00|135.02|133.62|134.95|133.55|135.02|133.62|134.93|133.53|14
1654026130000|2022-05-31 19:42:10|134.94|133.54|134.93|133.53|134.94|133.54|134.93|133.53|2
1654026140000|2022-05-31 19:42:20|134.95|133.55|134.83|133.43|134.95|133.55|134.82|133.42|8
1654026150000|2022-05-31 19:42:30|134.84|133.44|134.89|133.49|134.9|133.5|134.84|133.44|9
1654026170000|2022-05-31 19:42:50|134.85|133.45|134.89|133.49|134.89|133.49|134.83|133.43|6
1654026180000|2022-05-31 19:43:00|134.88|133.48|134.82|133.42|134.88|133.48|134.82|133.42|8
1654026190000|2022-05-31 19:43:10|134.81|133.41|134.82|133.42|134.83|133.43|134.81|133.41|3
1654026200000|2022-05-31 19:43:20|134.81|133.41|134.83|133.43|134.84|133.44|134.81|133.41|4
1654026210000|2022-05-31 19:43:30|134.86|133.46|134.91|133.51|134.91|133.51|134.86|133.46|7
1654026230000|2022-05-31 19:43:50|134.89|133.49|134.81|133.41|134.89|133.49|134.81|133.41|6
1654026240000|2022-05-31 19:44:00|134.83|133.43|134.81|133.41|134.83|133.43|134.81|133.41|3
1654026250000|2022-05-31 19:44:10|134.8|133.4|134.82|133.42|134.83|133.43|134.74|133.34|7
1654026260000|2022-05-31 19:44:20|134.81|133.41|134.72|133.32|134.81|133.41|134.72|133.32|5
1654026270000|2022-05-31 19:44:30|134.73|133.33|134.72|133.32|134.73|133.33|134.72|133.32|2
1654026300000|2022-05-31 19:45:00|134.73|133.33|134.75|133.35|134.76|133.36|134.73|133.33|7
1654026310000|2022-05-31 19:45:10|134.77|133.37|134.84|133.44|134.84|133.44|134.77|133.37|7
1654026320000|2022-05-31 19:45:20|134.87|133.47|134.99|133.59|135|133.6|134.84|133.44|9
1654026330000|2022-05-31 19:45:30|135|133.6|135.01|133.61|135.01|133.61|135|133.6|2
1654026340000|2022-05-31 19:45:40|135.02|133.62|135.03|133.63|135.03|133.63|135.02|133.62|2
1654026350000|2022-05-31 19:45:50|135.04|133.64|135.04|133.64|135.04|133.64|135.04|133.64|1
1654026360000|2022-05-31 19:46:00|135.07|133.67|135.04|133.64|135.07|133.67|135.03|133.63|3
1654026370000|2022-05-31 19:46:10|135.03|133.63|135.04|133.64|135.04|133.64|135.03|133.63|2
1654026380000|2022-05-31 19:46:20|135.03|133.63|135.09|133.69|135.09|133.69|135.03|133.63|9
1654026390000|2022-05-31 19:46:30|135.06|133.66|135.05|133.65|135.06|133.66|135.04|133.64|3
1654026420000|2022-05-31 19:47:00|135.04|133.64|135.05|133.65|135.05|133.65|135.04|133.64|2
1654026430000|2022-05-31 19:47:10|135.02|133.62|135|133.6|135.02|133.62|135|133.6|5
1654026440000|2022-05-31 19:47:20|135.01|133.61|135.01|133.61|135.01|133.61|135.01|133.61|1
1654026460000|2022-05-31 19:47:40|135|133.6|134.97|133.57|135|133.6|134.97|133.57|5
1654026470000|2022-05-31 19:47:50|134.98|133.58|134.98|133.58|134.98|133.58|134.97|133.57|3
1654026480000|2022-05-31 19:48:00|134.96|133.56|134.98|133.58|134.98|133.58|134.96|133.56|3
1654026490000|2022-05-31 19:48:10|135.01|133.61|134.97|133.57|135.01|133.61|134.97|133.57|6
1654026500000|2022-05-31 19:48:20|134.98|133.58|135.02|133.62|135.02|133.62|134.98|133.58|4
1654026510000|2022-05-31 19:48:30|135.01|133.61|135.01|133.61|135.01|133.61|135.01|133.61|1
1654026520000|2022-05-31 19:48:40|135.03|133.63|135.08|133.68|135.09|133.69|135.03|133.63|8
1654026530000|2022-05-31 19:48:50|135.09|133.69|135.03|133.63|135.1|133.7|135.03|133.63|6
1654026550000|2022-05-31 19:49:10|135.02|133.62|135.01|133.61|135.02|133.62|134.94|133.54|9
1654026560000|2022-05-31 19:49:20|135|133.6|135.02|133.62|135.02|133.62|134.99|133.59|4
1654026570000|2022-05-31 19:49:30|135.01|133.61|135.03|133.63|135.03|133.63|135.01|133.61|3
1654026590000|2022-05-31 19:49:50|135.04|133.64|135.1|133.7|135.1|133.7|135.04|133.64|4
1654026600000|2022-05-31 19:50:00|135.09|133.69|135.13|133.73|135.13|133.73|135.09|133.69|5
1654026610000|2022-05-31 19:50:10|135.14|133.74|135.14|133.74|135.14|133.74|135.14|133.74|1
1654026620000|2022-05-31 19:50:20|135.13|133.73|135.15|133.75|135.15|133.75|135.13|133.73|3
1654026630000|2022-05-31 19:50:30|135.14|133.74|135.11|133.71|135.15|133.75|135.1|133.7|6
1654026640000|2022-05-31 19:50:40|135.1|133.7|135.11|133.71|135.11|133.71|135.1|133.7|2
1654026650000|2022-05-31 19:50:50|135.1|133.7|135.11|133.71|135.11|133.71|135.1|133.7|2
1654026660000|2022-05-31 19:51:00|135.1|133.7|135.1|133.7|135.11|133.71|135.1|133.7|3
1654026670000|2022-05-31 19:51:10|135.11|133.71|135.02|133.62|135.11|133.71|135.02|133.62|8
1654026700000|2022-05-31 19:51:40|135.04|133.64|135.08|133.68|135.08|133.68|135.04|133.64|2
1654026710000|2022-05-31 19:51:50|135.09|133.69|135.1|133.7|135.1|133.7|135.09|133.69|2
1654026720000|2022-05-31 19:52:00|135.09|133.69|135.14|133.74|135.14|133.74|135.09|133.69|6
1654026730000|2022-05-31 19:52:10|135.13|133.73|135.14|133.74|135.14|133.74|135.13|133.73|2
1654026740000|2022-05-31 19:52:20|135.13|133.73|135.1|133.7|135.15|133.75|135.1|133.7|5
1654026760000|2022-05-31 19:52:40|135.12|133.72|135.14|133.74|135.14|133.74|135.12|133.72|3
1654026770000|2022-05-31 19:52:50|135.17|133.77|135.16|133.76|135.17|133.77|135.15|133.75|3
1654026780000|2022-05-31 19:53:00|135.14|133.74|135.11|133.71|135.14|133.74|135.09|133.69|4
1654026790000|2022-05-31 19:53:10|135.12|133.72|135.02|133.62|135.12|133.72|135.02|133.62|9
1654026800000|2022-05-31 19:53:20|135.01|133.61|135.01|133.61|135.01|133.61|135.01|133.61|1
1654026810000|2022-05-31 19:53:30|135.03|133.63|135.03|133.63|135.03|133.63|135.03|133.63|1
1654026820000|2022-05-31 19:53:40|135.02|133.62|135.03|133.63|135.03|133.63|134.93|133.53|14
1654026840000|2022-05-31 19:54:00|135.04|133.64|135.1|133.7|135.1|133.7|135.04|133.64|4
1654026850000|2022-05-31 19:54:10|135.09|133.69|135.09|133.69|135.1|133.7|135.08|133.68|5
1654026860000|2022-05-31 19:54:20|135.08|133.68|135.02|133.62|135.08|133.68|135.02|133.62|6
1654026870000|2022-05-31 19:54:30|135.03|133.63|135.03|133.63|135.03|133.63|135.03|133.63|1
1654026880000|2022-05-31 19:54:40|135.02|133.62|134.91|133.51|135.02|133.62|134.9|133.5|11
1654026890000|2022-05-31 19:54:50|134.9|133.5|134.85|133.45|134.9|133.5|134.84|133.44|7
1654026900000|2022-05-31 19:55:00|134.84|133.44|134.85|133.45|134.93|133.53|134.84|133.44|12
1654026910000|2022-05-31 19:55:10|134.84|133.44|134.79|133.39|134.85|133.45|134.79|133.39|6
1654026920000|2022-05-31 19:55:20|134.78|133.38|134.84|133.44|134.85|133.45|134.76|133.36|11
1654026930000|2022-05-31 19:55:30|134.86|133.46|134.92|133.52|134.92|133.52|134.85|133.45|5
1654026940000|2022-05-31 19:55:40|134.91|133.51|134.85|133.45|134.91|133.51|134.85|133.45|5
1654026950000|2022-05-31 19:55:50|134.84|133.44|134.9|133.5|134.9|133.5|134.84|133.44|10
1654026960000|2022-05-31 19:56:00|134.93|133.53|134.93|133.53|134.93|133.53|134.93|133.53|1
1654026970000|2022-05-31 19:56:10|134.95|133.55|134.93|133.53|134.95|133.55|134.93|133.53|3
1654026980000|2022-05-31 19:56:20|134.95|133.55|134.93|133.53|134.95|133.55|134.93|133.53|3
1654026990000|2022-05-31 19:56:30|134.87|133.47|134.8|133.4|134.87|133.47|134.8|133.4|6
1654027000000|2022-05-31 19:56:40|134.81|133.41|134.82|133.42|134.82|133.42|134.8|133.4|6
1654027010000|2022-05-31 19:56:50|134.81|133.41|134.91|133.51|134.92|133.52|134.81|133.41|7
1654027020000|2022-05-31 19:57:00|134.92|133.52|134.97|133.57|134.97|133.57|134.92|133.52|5
1654027030000|2022-05-31 19:57:10|134.98|133.58|134.98|133.58|134.98|133.58|134.98|133.58|1
1654027040000|2022-05-31 19:57:20|134.99|133.59|135|133.6|135|133.6|134.99|133.59|2
1654027050000|2022-05-31 19:57:30|134.98|133.58|135|133.6|135|133.6|134.98|133.58|3
1654027060000|2022-05-31 19:57:40|134.99|133.59|135.51|134.11|135.51|134.11|134.99|133.59|12
1654027070000|2022-05-31 19:57:50|135.55|134.15|136.29|134.89|136.29|134.89|135.53|134.13|24
1654027080000|2022-05-31 19:58:00|136.3|134.9|136.11|134.71|136.3|134.9|136.1|134.7|18
1654027090000|2022-05-31 19:58:10|136.1|134.7|136.03|134.63|136.1|134.7|136.02|134.62|5
1654027100000|2022-05-31 19:58:20|136.09|134.69|136.19|134.79|136.21|134.81|136.09|134.69|10
1654027110000|2022-05-31 19:58:30|136.18|134.78|136.1|134.7|136.18|134.78|136.05|134.65|8
1654027120000|2022-05-31 19:58:40|136.09|134.69|136.15|134.75|136.15|134.75|136.09|134.69|13
1654027130000|2022-05-31 19:58:50|136.16|134.76|136.17|134.77|136.19|134.79|136.16|134.76|6
1654027140000|2022-05-31 19:59:00|136.14|134.74|136.04|134.64|136.14|134.74|136.04|134.64|9
1654027150000|2022-05-31 19:59:10|136.03|134.63|135.93|134.53|136.03|134.63|135.92|134.52|10
1654027160000|2022-05-31 19:59:20|135.94|134.54|136.01|134.61|136.02|134.62|135.94|134.54|8
1654027170000|2022-05-31 19:59:30|136|134.6|135.94|134.54|136|134.6|135.94|134.54|4
1654027180000|2022-05-31 19:59:40|135.96|134.56|135.98|134.58|135.98|134.58|135.95|134.55|7
1654027190000|2022-05-31 19:59:50|135.97|134.57|135.96|134.56|135.97|134.57|135.96|134.56|2
1654027200000|2022-05-31 20:00:00|135.94|134.54|135.94|134.54|135.94|134.54|135.92|134.52|4
1654027210000|2022-05-31 20:00:10|135.95|134.55|136.02|134.62|136.02|134.62|135.95|134.55|10
1654027220000|2022-05-31 20:00:20|136.07|134.67|136.16|134.76|136.16|134.76|136.07|134.67|8
1654027230000|2022-05-31 20:00:30|136.15|134.75|136.16|134.76|136.16|134.76|136.15|134.75|2
1654027240000|2022-05-31 20:00:40|136.14|134.74|136.15|134.75|136.15|134.75|136.11|134.71|7
1654027250000|2022-05-31 20:00:50|136.16|134.76|136.23|134.83|136.23|134.83|136.16|134.76|7
1654027260000|2022-05-31 20:01:00|136.27|134.87|136.24|134.84|136.27|134.87|136.18|134.78|7
1654027270000|2022-05-31 20:01:10|136.22|134.82|136.35|134.95|136.38|134.98|136.22|134.82|10
1654027280000|2022-05-31 20:01:20|136.34|134.94|136.09|134.69|136.34|134.94|136.09|134.69|11
1654027290000|2022-05-31 20:01:30|136.1|134.7|136.07|134.67|136.1|134.7|136.06|134.66|8
1654027300000|2022-05-31 20:01:40|136.06|134.66|135.97|134.57|136.06|134.66|135.97|134.57|8
1654027310000|2022-05-31 20:01:50|135.96|134.56|135.98|134.58|135.98|134.58|135.95|134.55|5
1654027320000|2022-05-31 20:02:00|135.97|134.57|135.89|134.49|135.98|134.58|135.89|134.49|7
1654027330000|2022-05-31 20:02:10|135.9|134.5|135.97|134.57|135.99|134.59|135.9|134.5|5
1654027340000|2022-05-31 20:02:20|135.98|134.58|135.98|134.58|135.98|134.58|135.96|134.56|4
1654027350000|2022-05-31 20:02:30|135.97|134.57|135.97|134.57|135.97|134.57|135.97|134.57|1
1654027360000|2022-05-31 20:02:40|135.98|134.58|135.98|134.58|135.98|134.58|135.98|134.58|1
1654027370000|2022-05-31 20:02:50|135.97|134.57|135.81|134.41|135.97|134.57|135.81|134.41|9
1654027380000|2022-05-31 20:03:00|135.82|134.42|135.93|134.53|135.93|134.53|135.82|134.42|11
1654027390000|2022-05-31 20:03:10|135.92|134.52|135.86|134.46|135.92|134.52|135.84|134.44|7
1654027400000|2022-05-31 20:03:20|135.84|134.44|135.8|134.4|135.84|134.44|135.8|134.4|6
1654027410000|2022-05-31 20:03:30|135.78|134.38|135.77|134.37|135.8|134.4|135.77|134.37|4
1654027420000|2022-05-31 20:03:40|135.78|134.38|135.78|134.38|135.78|134.38|135.78|134.38|1
1654027430000|2022-05-31 20:03:50|135.8|134.4|135.77|134.37|135.8|134.4|135.77|134.37|4
1654027440000|2022-05-31 20:04:00|135.79|134.39|135.77|134.37|135.79|134.39|135.76|134.36|3
1654027450000|2022-05-31 20:04:10|135.75|134.35|135.42|134.02|135.75|134.35|135.39|133.99|15
1654027460000|2022-05-31 20:04:20|135.43|134.03|135.4|134|135.45|134.05|135.4|134|7
1654027470000|2022-05-31 20:04:30|135.39|133.99|135.48|134.08|135.48|134.08|135.39|133.99|4
1654027480000|2022-05-31 20:04:40|135.47|134.07|135.47|134.07|135.47|134.07|135.47|134.07|1
1654027490000|2022-05-31 20:04:50|135.46|134.06|135.41|134.01|135.46|134.06|135.41|134.01|4
1654027500000|2022-05-31 20:05:00|135.44|134.04|135.44|134.04|135.44|134.04|135.43|134.03|3
1654027510000|2022-05-31 20:05:10|135.46|134.06|135.53|134.13|135.53|134.13|135.46|134.06|6
1654027540000|2022-05-31 20:05:40|135.52|134.12|135.5|134.1|135.52|134.12|135.49|134.09|4
1654027550000|2022-05-31 20:05:50|135.48|134.08|135.5|134.1|135.5|134.1|135.48|134.08|2
1654027560000|2022-05-31 20:06:00|135.48|134.08|135.53|134.13|135.53|134.13|135.48|134.08|3
1654027570000|2022-05-31 20:06:10|135.55|134.15|135.58|134.18|135.58|134.18|135.55|134.15|4
1654027590000|2022-05-31 20:06:30|135.54|134.14|135.52|134.12|135.54|134.14|135.52|134.12|2
1654027610000|2022-05-31 20:06:50|135.53|134.13|135.56|134.16|135.56|134.16|135.53|134.13|3
1654027650000|2022-05-31 20:07:30|135.55|134.15|135.52|134.12|135.55|134.15|135.51|134.11|3
1654027660000|2022-05-31 20:07:40|135.51|134.11|135.5|134.1|135.51|134.11|135.49|134.09|4
1654027680000|2022-05-31 20:08:00|135.49|134.09|135.5|134.1|135.5|134.1|135.49|134.09|2
1654027700000|2022-05-31 20:08:20|135.49|134.09|135.47|134.07|135.49|134.09|135.46|134.06|5
1654027710000|2022-05-31 20:08:30|135.45|134.05|135.41|134.01|135.45|134.05|135.41|134.01|4
1654027720000|2022-05-31 20:08:40|135.4|134|135.4|134|135.41|134.01|135.4|134|3
1654027730000|2022-05-31 20:08:50|135.41|134.01|135.43|134.03|135.43|134.03|135.41|134.01|2
1654027740000|2022-05-31 20:09:00|135.46|134.06|135.51|134.11|135.51|134.11|135.45|134.05|5
1654027750000|2022-05-31 20:09:10|135.52|134.12|135.52|134.12|135.54|134.14|135.52|134.12|5
1654027760000|2022-05-31 20:09:20|135.51|134.11|135.44|134.04|135.51|134.11|135.44|134.04|6
1654027770000|2022-05-31 20:09:30|135.41|134.01|135.41|134.01|135.42|134.02|135.4|134|5
1654027780000|2022-05-31 20:09:40|135.4|134|135.39|133.99|135.4|134|135.39|133.99|2
1654027790000|2022-05-31 20:09:50|135.38|133.98|135.38|133.98|135.38|133.98|135.38|133.98|1
1654027800000|2022-05-31 20:10:00|135.37|133.97|135.37|133.97|135.37|133.97|135.37|133.97|1
1654027810000|2022-05-31 20:10:10|135.39|133.99|135.43|134.03|135.45|134.05|135.39|133.99|4
1654027820000|2022-05-31 20:10:20|135.44|134.04|135.44|134.04|135.44|134.04|135.43|134.03|3
1654027830000|2022-05-31 20:10:30|135.45|134.05|135.51|134.11|135.51|134.11|135.45|134.05|5
1654027850000|2022-05-31 20:10:50|135.52|134.12|135.52|134.12|135.52|134.12|135.52|134.12|1
1654027870000|2022-05-31 20:11:10|135.53|134.13|135.52|134.12|135.53|134.13|135.52|134.12|2
1654027880000|2022-05-31 20:11:20|135.53|134.13|135.69|134.29|135.69|134.29|135.53|134.13|5
1654027890000|2022-05-31 20:11:30|135.72|134.32|135.86|134.46|135.93|134.53|135.72|134.32|9
1654027900000|2022-05-31 20:11:40|135.82|134.42|135.88|134.48|135.9|134.5|135.82|134.42|8
1654027910000|2022-05-31 20:11:50|135.9|134.5|135.91|134.51|135.91|134.51|135.88|134.48|5
1654027920000|2022-05-31 20:12:00|135.9|134.5|135.97|134.57|135.97|134.57|135.9|134.5|7
1654027930000|2022-05-31 20:12:10|135.98|134.58|136.01|134.61|136.01|134.61|135.98|134.58|4
1654027940000|2022-05-31 20:12:20|136.03|134.63|136.08|134.68|136.08|134.68|136.01|134.61|8
1654027950000|2022-05-31 20:12:30|136.09|134.69|136.05|134.65|136.09|134.69|136.03|134.63|4
1654027960000|2022-05-31 20:12:40|136.03|134.63|136.01|134.61|136.04|134.64|136.01|134.61|4
1654027980000|2022-05-31 20:13:00|136.02|134.62|136.04|134.64|136.04|134.64|136.02|134.62|3
1654027990000|2022-05-31 20:13:10|136.03|134.63|136.04|134.64|136.04|134.64|136.03|134.63|2
1654028000000|2022-05-31 20:13:20|136.03|134.63|136.06|134.66|136.07|134.67|136.03|134.63|5
1654028010000|2022-05-31 20:13:30|136.1|134.7|136.18|134.78|136.19|134.79|136.1|134.7|8
1654028020000|2022-05-31 20:13:40|136.17|134.77|136.2|134.8|136.2|134.8|136.15|134.75|10
1654028030000|2022-05-31 20:13:50|136.18|134.78|136.15|134.75|136.19|134.79|136.15|134.75|7
1654028040000|2022-05-31 20:14:00|136.17|134.77|136.15|134.75|136.17|134.77|136.1|134.7|6
1654028050000|2022-05-31 20:14:10|136.14|134.74|136.1|134.7|136.14|134.74|136.1|134.7|3
1654028060000|2022-05-31 20:14:20|136.11|134.71|136.09|134.69|136.11|134.71|136.09|134.69|3
1654028070000|2022-05-31 20:14:30|136.06|134.66|136.02|134.62|136.06|134.66|136.01|134.61|6
1654028080000|2022-05-31 20:14:40|136.03|134.63|136.09|134.69|136.09|134.69|136.03|134.63|7
1654028090000|2022-05-31 20:14:50|136.08|134.68|136.14|134.74|136.15|134.75|136.08|134.68|9
1654028100000|2022-05-31 20:15:00|136.18|134.78|136.16|134.76|136.18|134.78|136.14|134.74|3
1654028110000|2022-05-31 20:15:10|136.15|134.75|136.17|134.77|136.18|134.78|136.15|134.75|4
1654028120000|2022-05-31 20:15:20|136.16|134.76|136.19|134.79|136.19|134.79|136.16|134.76|4
1654028130000|2022-05-31 20:15:30|136.18|134.78|136.17|134.77|136.18|134.78|136.17|134.77|8
1654028140000|2022-05-31 20:15:40|136.18|134.78|136.17|134.77|136.18|134.78|136.17|134.77|4
1654028150000|2022-05-31 20:15:50|136.16|134.76|136.16|134.76|136.16|134.76|136.16|134.76|1
1654028170000|2022-05-31 20:16:10|136.17|134.77|136.18|134.78|136.18|134.78|136.17|134.77|2
1654028180000|2022-05-31 20:16:20|136.16|134.76|136.17|134.77|136.17|134.77|136.15|134.75|3
1654028190000|2022-05-31 20:16:30|136.16|134.76|136.14|134.74|136.16|134.76|136.08|134.68|6
1654028220000|2022-05-31 20:17:00|136.15|134.75|136.15|134.75|136.15|134.75|136.15|134.75|1
1654028280000|2022-05-31 20:18:00|136.17|134.77|136.17|134.77|136.17|134.77|136.17|134.77|1
1654028290000|2022-05-31 20:18:10|136.18|134.78|136.18|134.78|136.19|134.79|136.18|134.78|3
1654028300000|2022-05-31 20:18:20|136.19|134.79|136.19|134.79|136.19|134.79|136.19|134.79|1
1654028340000|2022-05-31 20:19:00|136.2|134.8|136.2|134.8|136.2|134.8|136.2|134.8|1
1654028350000|2022-05-31 20:19:10|136.19|134.79|136.19|134.79|136.19|134.79|136.19|134.79|1
1654028360000|2022-05-31 20:19:20|136.18|134.78|136.18|134.78|136.18|134.78|136.18|134.78|1
1654028370000|2022-05-31 20:19:30|136.17|134.77|136.05|134.65|136.17|134.77|136.04|134.64|13
1654028380000|2022-05-31 20:19:40|136.07|134.67|136.06|134.66|136.07|134.67|136.05|134.65|3
1654028400000|2022-05-31 20:20:00|136.09|134.69|136.06|134.66|136.09|134.69|136|134.6|13
1654028410000|2022-05-31 20:20:10|136.05|134.65|136.18|134.78|136.18|134.78|136.05|134.65|9
1654028440000|2022-05-31 20:20:40|136.17|134.77|136.08|134.68|136.17|134.77|136.08|134.68|5
1654028450000|2022-05-31 20:20:50|136.09|134.69|136.09|134.69|136.09|134.69|136.09|134.69|1
1654028460000|2022-05-31 20:21:00|136.08|134.68|136.1|134.7|136.11|134.71|136.08|134.68|5
1654028470000|2022-05-31 20:21:10|136.12|134.72|136.11|134.71|136.12|134.72|136.1|134.7|3
1654028490000|2022-05-31 20:21:30|136.12|134.72|136.12|134.72|136.12|134.72|136.12|134.72|1
1654028530000|2022-05-31 20:22:10|136.11|134.71|136.1|134.7|136.11|134.71|136.1|134.7|2
1654028560000|2022-05-31 20:22:40|136.11|134.71|136.18|134.78|136.19|134.79|136.11|134.71|5
1654028570000|2022-05-31 20:22:50|136.19|134.79|136.19|134.79|136.19|134.79|136.19|134.79|1
1654028580000|2022-05-31 20:23:00|136.21|134.81|136.12|134.72|136.21|134.81|136.12|134.72|6
1654028600000|2022-05-31 20:23:20|136.13|134.73|136.12|134.72|136.13|134.73|136.12|134.72|2
1654028610000|2022-05-31 20:23:30|136.13|134.73|136.12|134.72|136.13|134.73|136.12|134.72|2
1654028640000|2022-05-31 20:24:00|136.13|134.73|136.17|134.77|136.18|134.78|136.13|134.73|4
1654028670000|2022-05-31 20:24:30|136.18|134.78|136.18|134.78|136.19|134.79|136.18|134.78|3
1654028690000|2022-05-31 20:24:50|136.19|134.79|136.27|134.87|136.27|134.87|136.19|134.79|5
1654028700000|2022-05-31 20:25:00|136.25|134.85|136.27|134.87|136.29|134.89|136.25|134.85|5
1654028720000|2022-05-31 20:25:20|136.28|134.88|136.28|134.88|136.28|134.88|136.27|134.87|3
1654028730000|2022-05-31 20:25:30|136.26|134.86|136.21|134.81|136.26|134.86|136.21|134.81|5
1654028750000|2022-05-31 20:25:50|136.24|134.84|136.26|134.86|136.26|134.86|136.24|134.84|3
1654028770000|2022-05-31 20:26:10|136.27|134.87|136.28|134.88|136.28|134.88|136.27|134.87|2
1654028780000|2022-05-31 20:26:20|136.29|134.89|136.28|134.88|136.29|134.89|136.28|134.88|2
1654028790000|2022-05-31 20:26:30|136.26|134.86|136.18|134.78|136.26|134.86|136.18|134.78|6
1654028810000|2022-05-31 20:26:50|136.2|134.8|136.19|134.79|136.2|134.8|136.17|134.77|5
1654028820000|2022-05-31 20:27:00|136.17|134.77|136.17|134.77|136.17|134.77|136.17|134.77|1
1654028830000|2022-05-31 20:27:10|136.19|134.79|136.19|134.79|136.19|134.79|136.19|134.79|1
1654028850000|2022-05-31 20:27:30|136.18|134.78|136.26|134.86|136.26|134.86|136.18|134.78|6
1654028870000|2022-05-31 20:27:50|136.28|134.88|136.26|134.86|136.28|134.88|136.26|134.86|2
1654028880000|2022-05-31 20:28:00|136.29|134.89|136.3|134.9|136.33|134.93|136.29|134.89|5
1654028890000|2022-05-31 20:28:10|136.29|134.89|136.29|134.89|136.29|134.89|136.29|134.89|1
1654028900000|2022-05-31 20:28:20|136.3|134.9|136.3|134.9|136.3|134.9|136.3|134.9|1
1654028910000|2022-05-31 20:28:30|136.29|134.89|136.29|134.89|136.29|134.89|136.29|134.89|1
1654028930000|2022-05-31 20:28:50|136.28|134.88|136.19|134.79|136.28|134.88|136.19|134.79|3
1654028940000|2022-05-31 20:29:00|136.18|134.78|136.08|134.68|136.18|134.78|136.06|134.66|4
1654028950000|2022-05-31 20:29:10|136.06|134.66|136.17|134.77|136.17|134.77|136.06|134.66|6
1654028980000|2022-05-31 20:29:40|136.18|134.78|136.23|134.83|136.23|134.83|136.18|134.78|6
1654028990000|2022-05-31 20:29:50|136.24|134.84|136.23|134.83|136.24|134.84|136.23|134.83|2
1654029000000|2022-05-31 20:30:00|136.27|134.87|136.25|134.85|136.27|134.87|136.25|134.85|2
1654029010000|2022-05-31 20:30:10|136.23|134.83|136.21|134.81|136.23|134.83|136.21|134.81|2
1654029020000|2022-05-31 20:30:20|136.22|134.82|136.22|134.82|136.22|134.82|136.22|134.82|1
1654029030000|2022-05-31 20:30:30|136.21|134.81|136.21|134.81|136.21|134.81|136.21|134.81|1
1654029040000|2022-05-31 20:30:40|136.22|134.82|136.21|134.81|136.22|134.82|136.21|134.81|4
1654029050000|2022-05-31 20:30:50|136.22|134.82|136.21|134.81|136.22|134.82|136.21|134.81|2
1654029060000|2022-05-31 20:31:00|136.2|134.8|136.2|134.8|136.2|134.8|136.2|134.8|1
1654029070000|2022-05-31 20:31:10|136.19|134.79|136.18|134.78|136.19|134.79|136.15|134.75|4
1654029090000|2022-05-31 20:31:30|136.17|134.77|136.17|134.77|136.17|134.77|136.17|134.77|1
1654029100000|2022-05-31 20:31:40|136.12|134.72|136.15|134.75|136.17|134.77|136.12|134.72|9
1654029110000|2022-05-31 20:31:50|136.12|134.72|136.11|134.71|136.12|134.72|136.1|134.7|4
1654029120000|2022-05-31 20:32:00|136.1|134.7|136.09|134.69|136.1|134.7|136.08|134.68|4
1654029130000|2022-05-31 20:32:10|136.1|134.7|136.12|134.72|136.12|134.72|136.1|134.7|3
1654029140000|2022-05-31 20:32:20|136.11|134.71|136.12|134.72|136.12|134.72|136.11|134.71|2
1654029150000|2022-05-31 20:32:30|136.11|134.71|136.11|134.71|136.11|134.71|136.11|134.71|1
1654029160000|2022-05-31 20:32:40|136.1|134.7|136.09|134.69|136.1|134.7|136.09|134.69|2
1654029180000|2022-05-31 20:33:00|136.1|134.7|136.17|134.77|136.17|134.77|136.09|134.69|6
1654029190000|2022-05-31 20:33:10|136.07|134.67|136|134.6|136.07|134.67|136|134.6|6
1654029200000|2022-05-31 20:33:20|135.99|134.59|135.99|134.59|135.99|134.59|135.99|134.59|1
1654029240000|2022-05-31 20:34:00|136|134.6|135.99|134.59|136|134.6|135.99|134.59|2
1654029250000|2022-05-31 20:34:10|136|134.6|135.99|134.59|136|134.6|135.99|134.59|2
1654029290000|2022-05-31 20:34:50|136|134.6|136.05|134.65|136.06|134.66|136|134.6|5
1654029300000|2022-05-31 20:35:00|136.1|134.7|136.06|134.66|136.1|134.7|136.05|134.65|8
1654029320000|2022-05-31 20:35:20|136.07|134.67|136.06|134.66|136.07|134.67|136.06|134.66|2
1654029330000|2022-05-31 20:35:30|136.07|134.67|136.07|134.67|136.07|134.67|136.07|134.67|1
1654029340000|2022-05-31 20:35:40|136.08|134.68|136.07|134.67|136.08|134.68|136.07|134.67|2
1654029350000|2022-05-31 20:35:50|136.09|134.69|135.99|134.59|136.09|134.69|135.99|134.59|6
1654029360000|2022-05-31 20:36:00|135.98|134.58|135.98|134.58|135.98|134.58|135.98|134.58|1
1654029370000|2022-05-31 20:36:10|135.99|134.59|136.01|134.61|136.02|134.62|135.99|134.59|7
1654029380000|2022-05-31 20:36:20|136.02|134.62|136.05|134.65|136.05|134.65|136.01|134.61|6
1654029430000|2022-05-31 20:37:10|136.06|134.66|136.06|134.66|136.06|134.66|136.06|134.66|1
1654029440000|2022-05-31 20:37:20|136.05|134.65|136.06|134.66|136.06|134.66|136.05|134.65|2
1654029450000|2022-05-31 20:37:30|136.07|134.67|136.07|134.67|136.07|134.67|136.07|134.67|1
1654029470000|2022-05-31 20:37:50|136.06|134.66|136.05|134.65|136.06|134.66|136.05|134.65|2
1654029510000|2022-05-31 20:38:30|136.04|134.64|136.05|134.65|136.05|134.65|136.04|134.64|2
1654029520000|2022-05-31 20:38:40|136.1|134.7|136.17|134.77|136.17|134.77|136.1|134.7|5
1654029530000|2022-05-31 20:38:50|136.15|134.75|136.16|134.76|136.17|134.77|136.15|134.75|4
1654029540000|2022-05-31 20:39:00|136.17|134.77|136.18|134.78|136.18|134.78|136.17|134.77|2
1654029550000|2022-05-31 20:39:10|136.2|134.8|136.16|134.76|136.2|134.8|136.16|134.76|3
1654029560000|2022-05-31 20:39:20|136.17|134.77|136.17|134.77|136.17|134.77|136.17|134.77|1
1654029570000|2022-05-31 20:39:30|136.18|134.78|136.21|134.81|136.21|134.81|136.18|134.78|2
1654029580000|2022-05-31 20:39:40|136.19|134.79|136.16|134.76|136.19|134.79|136.16|134.76|4
1654029590000|2022-05-31 20:39:50|136.15|134.75|136.15|134.75|136.15|134.75|136.15|134.75|1
1654029600000|2022-05-31 20:40:00|136.16|134.76|136.15|134.75|136.16|134.76|136.14|134.74|4
1654029630000|2022-05-31 20:40:30|136.16|134.76|136.16|134.76|136.16|134.76|136.16|134.76|1
1654029660000|2022-05-31 20:41:00|136.17|134.77|136.17|134.77|136.17|134.77|136.16|134.76|3
1654029670000|2022-05-31 20:41:10|136.16|134.76|136.19|134.79|136.2|134.8|136.16|134.76|3
1654029680000|2022-05-31 20:41:20|136.2|134.8|136.2|134.8|136.2|134.8|136.2|134.8|1
1654029730000|2022-05-31 20:42:10|136.19|134.79|136.11|134.71|136.19|134.79|136.11|134.71|5
1654029750000|2022-05-31 20:42:30|136.12|134.72|136.11|134.71|136.12|134.72|136.11|134.71|4
1654029800000|2022-05-31 20:43:20|136.1|134.7|136.1|134.7|136.1|134.7|136.1|134.7|1
1654029840000|2022-05-31 20:44:00|136.11|134.71|136.12|134.72|136.13|134.73|136.11|134.71|4
1654029850000|2022-05-31 20:44:10|136.13|134.73|136.1|134.7|136.13|134.73|136.1|134.7|4
1654029900000|2022-05-31 20:45:00|136.16|134.76|136.2|134.8|136.2|134.8|136.16|134.76|5
1654029910000|2022-05-31 20:45:10|136.21|134.81|136.11|134.71|136.21|134.81|136.11|134.71|4
1654029920000|2022-05-31 20:45:20|136.07|134.67|136.02|134.62|136.07|134.67|136.02|134.62|6
1654029940000|2022-05-31 20:45:40|136.03|134.63|136.03|134.63|136.03|134.63|136.03|134.63|1
1654029950000|2022-05-31 20:45:50|136.02|134.62|136.02|134.62|136.03|134.63|136.02|134.62|3
1654029960000|2022-05-31 20:46:00|135.99|134.59|135.94|134.54|135.99|134.59|135.94|134.54|3
1654029970000|2022-05-31 20:46:10|135.93|134.53|135.93|134.53|135.93|134.53|135.93|134.53|1
1654030100000|2022-05-31 20:48:20|135.96|134.56|136.06|134.66|136.06|134.66|135.96|134.56|7
1654030110000|2022-05-31 20:48:30|136.07|134.67|136.1|134.7|136.11|134.71|136.07|134.67|4
1654030120000|2022-05-31 20:48:40|136.11|134.71|136.11|134.71|136.11|134.71|136.11|134.71|1
1654030130000|2022-05-31 20:48:50|136.1|134.7|136.08|134.68|136.1|134.7|136.07|134.67|4
1654030140000|2022-05-31 20:49:00|136.06|134.66|136.08|134.68|136.08|134.68|136.06|134.66|2
1654030160000|2022-05-31 20:49:20|136.07|134.67|136.07|134.67|136.07|134.67|136.07|134.67|1
1654030180000|2022-05-31 20:49:40|136.05|134.65|136.08|134.68|136.08|134.68|136.05|134.65|3
1654030190000|2022-05-31 20:49:50|136.09|134.69|136.09|134.69|136.09|134.69|136.09|134.69|1
1654030200000|2022-05-31 20:50:00|136.11|134.71|136.3|134.9|136.3|134.9|136.11|134.71|9
1654030210000|2022-05-31 20:50:10|136.31|134.91|136.33|134.93|136.33|134.93|136.31|134.91|3
1654030240000|2022-05-31 20:50:40|136.35|134.95|136.33|134.93|136.35|134.95|136.33|134.93|2
1654030260000|2022-05-31 20:51:00|136.34|134.94|136.34|134.94|136.34|134.94|136.34|134.94|1
1654030280000|2022-05-31 20:51:20|136.33|134.93|136.33|134.93|136.33|134.93|136.33|134.93|1
1654030290000|2022-05-31 20:51:30|136.34|134.94|136.4|135|136.4|135|136.34|134.94|5
1654030300000|2022-05-31 20:51:40|136.39|134.99|136.39|134.99|136.39|134.99|136.39|134.99|1
1654030310000|2022-05-31 20:51:50|136.41|135.01|136.41|135.01|136.42|135.02|136.41|135.01|5
1654030320000|2022-05-31 20:52:00|136.42|135.02|136.45|135.05|136.45|135.05|136.41|135.01|5
1654030330000|2022-05-31 20:52:10|136.46|135.06|136.4|135|136.47|135.07|136.4|135|5
1654030350000|2022-05-31 20:52:30|136.41|135.01|136.43|135.03|136.45|135.05|136.4|135|6
1654030360000|2022-05-31 20:52:40|136.45|135.05|136.48|135.08|136.48|135.08|136.45|135.05|3
1654030370000|2022-05-31 20:52:50|136.49|135.09|136.41|135.01|136.52|135.12|136.41|135.01|12
1654030380000|2022-05-31 20:53:00|136.42|135.02|136.48|135.08|136.48|135.08|136.42|135.02|6
1654030390000|2022-05-31 20:53:10|136.49|135.09|136.49|135.09|136.49|135.09|136.49|135.09|1
1654030400000|2022-05-31 20:53:20|136.5|135.1|136.51|135.11|136.52|135.12|136.5|135.1|4
1654030410000|2022-05-31 20:53:30|136.5|135.1|136.51|135.11|136.51|135.11|136.5|135.1|2
1654030420000|2022-05-31 20:53:40|136.52|135.12|136.53|135.13|136.53|135.13|136.52|135.12|2
1654030440000|2022-05-31 20:54:00|136.56|135.16|136.56|135.16|136.57|135.17|136.56|135.16|3
1654030450000|2022-05-31 20:54:10|136.57|135.17|136.57|135.17|136.57|135.17|136.57|135.17|1
1654030460000|2022-05-31 20:54:20|136.56|135.16|136.55|135.15|136.56|135.16|136.55|135.15|2
1654030490000|2022-05-31 20:54:50|136.56|135.16|136.57|135.17|136.58|135.18|136.56|135.16|4
1654030500000|2022-05-31 20:55:00|136.56|135.16|136.52|135.12|136.56|135.16|136.51|135.11|6
1654030510000|2022-05-31 20:55:10|136.51|135.11|136.53|135.13|136.53|135.13|136.51|135.11|3
1654030520000|2022-05-31 20:55:20|136.54|135.14|136.54|135.14|136.54|135.14|136.54|135.14|1
1654030530000|2022-05-31 20:55:30|136.56|135.16|136.57|135.17|136.57|135.17|136.56|135.16|2
1654030540000|2022-05-31 20:55:40|136.58|135.18|136.57|135.17|136.58|135.18|136.57|135.17|2
1654030560000|2022-05-31 20:56:00|136.58|135.18|136.59|135.19|136.59|135.19|136.58|135.18|2
1654030580000|2022-05-31 20:56:20|136.61|135.21|136.61|135.21|136.61|135.21|136.61|135.21|1
1654030600000|2022-05-31 20:56:40|136.6|135.2|136.52|135.12|136.6|135.2|136.52|135.12|4
1654030620000|2022-05-31 20:57:00|136.56|135.16|136.61|135.21|136.62|135.22|136.56|135.16|6
1654030650000|2022-05-31 20:57:30|136.65|135.25|136.66|135.26|136.69|135.29|136.65|135.25|7
1654030670000|2022-05-31 20:57:50|136.65|135.25|136.61|135.21|136.65|135.25|136.6|135.2|6
1654030680000|2022-05-31 20:58:00|136.6|135.2|136.6|135.2|136.6|135.2|136.6|135.2|1
1654030690000|2022-05-31 20:58:10|136.58|135.18|136.52|135.12|136.58|135.18|136.52|135.12|5
1654030710000|2022-05-31 20:58:30|136.51|135.11|136.58|135.18|136.58|135.18|136.51|135.11|5
1654030720000|2022-05-31 20:58:40|136.57|135.17|136.57|135.17|136.57|135.17|136.57|135.17|1
1654030730000|2022-05-31 20:58:50|136.56|135.16|136.56|135.16|136.56|135.16|136.56|135.16|1
1654030740000|2022-05-31 20:59:00|136.55|135.15|136.55|135.15|136.55|135.15|136.55|135.15|1
1654030750000|2022-05-31 20:59:10|136.54|135.14|136.54|135.14|136.54|135.14|136.54|135.14|1
1654030760000|2022-05-31 20:59:20|136.55|135.15|136.56|135.16|136.57|135.17|136.55|135.15|3
1654030770000|2022-05-31 20:59:30|136.55|135.15|136.55|135.15|136.55|135.15|136.55|135.15|1
1654030780000|2022-05-31 20:59:40|136.56|135.16|136.64|135.24|136.64|135.24|136.56|135.16|7
1654030790000|2022-05-31 20:59:50|136.65|135.25|136.67|135.27|136.67|135.27|136.65|135.25|3
1654030800000|2022-05-31 21:00:00|136.68|135.28|136.68|135.28|136.68|135.28|136.67|135.27|3
1654030810000|2022-05-31 21:00:10|136.66|135.26|136.66|135.26|136.66|135.26|136.66|135.26|1
1654030830000|2022-05-31 21:00:30|136.63|135.23|136.63|135.23|136.63|135.23|136.63|135.23|1
1654030840000|2022-05-31 21:00:40|136.62|135.22|136.56|135.16|136.62|135.22|136.56|135.16|6
1654030850000|2022-05-31 21:00:50|136.59|135.19|136.58|135.18|136.59|135.19|136.58|135.18|2
1654030870000|2022-05-31 21:01:10|136.57|135.17|136.57|135.17|136.57|135.17|136.57|135.17|1
1654030900000|2022-05-31 21:01:40|136.56|135.16|136.63|135.23|136.63|135.23|136.56|135.16|5
1654030910000|2022-05-31 21:01:50|136.62|135.22|136.61|135.21|136.62|135.22|136.61|135.21|2
1654030930000|2022-05-31 21:02:10|136.62|135.22|136.68|135.28|136.68|135.28|136.62|135.22|7
1654030950000|2022-05-31 21:02:30|136.67|135.27|136.67|135.27|136.67|135.27|136.67|135.27|1
1654030960000|2022-05-31 21:02:40|136.66|135.26|136.63|135.23|136.67|135.27|136.62|135.22|9
1654030970000|2022-05-31 21:02:50|136.67|135.27|136.68|135.28|136.69|135.29|136.67|135.27|4
1654030990000|2022-05-31 21:03:10|136.66|135.26|136.63|135.23|136.66|135.26|136.63|135.23|4
1654031010000|2022-05-31 21:03:30|136.64|135.24|136.67|135.27|136.67|135.27|136.64|135.24|3
1654031030000|2022-05-31 21:03:50|136.68|135.28|136.68|135.28|136.68|135.28|136.68|135.28|1
1654031040000|2022-05-31 21:04:00|136.69|135.29|136.68|135.28|136.69|135.29|136.68|135.28|2
1654031060000|2022-05-31 21:04:20|136.67|135.27|136.68|135.28|136.68|135.28|136.67|135.27|2
1654031080000|2022-05-31 21:04:40|136.69|135.29|136.69|135.29|136.69|135.29|136.68|135.28|3
1654031150000|2022-05-31 21:05:50|136.68|135.28|136.68|135.28|136.68|135.28|136.68|135.28|1
1654031160000|2022-05-31 21:06:00|136.69|135.29|136.7|135.3|136.7|135.3|136.69|135.29|2
1654031170000|2022-05-31 21:06:10|136.64|135.24|136.63|135.23|136.64|135.24|136.63|135.23|2
1654031180000|2022-05-31 21:06:20|136.64|135.24|136.63|135.23|136.64|135.24|136.63|135.23|2
1654031190000|2022-05-31 21:06:30|136.62|135.22|136.66|135.26|136.66|135.26|136.62|135.22|4
1654031200000|2022-05-31 21:06:40|136.65|135.25|136.65|135.25|136.65|135.25|136.65|135.25|1
1654031210000|2022-05-31 21:06:50|136.64|135.24|136.64|135.24|136.64|135.24|136.64|135.24|1
1654031300000|2022-05-31 21:08:20|136.66|135.26|136.66|135.26|136.66|135.26|136.66|135.26|1
1654031320000|2022-05-31 21:08:40|136.65|135.25|136.53|135.13|136.65|135.25|136.53|135.13|9
1654031330000|2022-05-31 21:08:50|136.52|135.12|136.46|135.06|136.52|135.12|136.46|135.06|6
1654031360000|2022-05-31 21:09:20|136.48|135.08|136.46|135.06|136.48|135.08|136.46|135.06|3
1654031390000|2022-05-31 21:09:50|136.47|135.07|136.46|135.06|136.47|135.07|136.46|135.06|2
1654031460000|2022-05-31 21:11:00|136.47|135.07|136.41|135.01|136.47|135.07|136.4|135|5
1654031470000|2022-05-31 21:11:10|136.4|135|136.38|134.98|136.4|135|136.38|134.98|3
1654031480000|2022-05-31 21:11:20|136.4|135|136.38|134.98|136.4|135|136.38|134.98|3
1654031490000|2022-05-31 21:11:30|136.37|134.97|136.39|134.99|136.39|134.99|136.37|134.97|2
1654031500000|2022-05-31 21:11:40|136.38|134.98|136.37|134.97|136.38|134.98|136.37|134.97|2
1654031520000|2022-05-31 21:12:00|136.39|134.99|136.47|135.07|136.48|135.08|136.37|134.97|11
1654031540000|2022-05-31 21:12:20|136.46|135.06|136.47|135.07|136.47|135.07|136.46|135.06|2
1654031640000|2022-05-31 21:14:00|136.46|135.06|136.46|135.06|136.46|135.06|136.46|135.06|1
1654031680000|2022-05-31 21:14:40|136.48|135.08|136.47|135.07|136.48|135.08|136.47|135.07|2
1654031690000|2022-05-31 21:14:50|136.46|135.06|136.46|135.06|136.46|135.06|136.46|135.06|1
1654031760000|2022-05-31 21:16:00|136.47|135.07|136.47|135.07|136.47|135.07|136.47|135.07|1
1654031790000|2022-05-31 21:16:30|136.46|135.06|136.46|135.06|136.46|135.06|136.46|135.06|1
1654031800000|2022-05-31 21:16:40|136.49|135.09|136.47|135.07|136.49|135.09|136.47|135.07|3
1654031820000|2022-05-31 21:17:00|136.48|135.08|136.56|135.16|136.57|135.17|136.48|135.08|9
1654031840000|2022-05-31 21:17:20|136.58|135.18|136.61|135.21|136.61|135.21|136.58|135.18|4
1654031870000|2022-05-31 21:17:50|136.62|135.22|136.61|135.21|136.62|135.22|136.61|135.21|2
1654031880000|2022-05-31 21:18:00|136.6|135.2|136.59|135.19|136.6|135.2|136.59|135.19|2
1654031890000|2022-05-31 21:18:10|136.57|135.17|136.56|135.16|136.57|135.17|136.56|135.16|4
1654031910000|2022-05-31 21:18:30|136.59|135.19|136.58|135.18|136.59|135.19|136.58|135.18|2
1654031940000|2022-05-31 21:19:00|136.57|135.17|136.56|135.16|136.57|135.17|136.56|135.16|4
1654031960000|2022-05-31 21:19:20|136.58|135.18|136.53|135.13|136.58|135.18|136.53|135.13|5
1654031970000|2022-05-31 21:19:30|136.55|135.15|136.49|135.09|136.55|135.15|136.49|135.09|6
1654031990000|2022-05-31 21:19:50|136.5|135.1|136.5|135.1|136.5|135.1|136.5|135.1|1
1654032010000|2022-05-31 21:20:10|136.45|135.05|136.37|134.97|136.45|135.05|136.37|134.97|9
1654032020000|2022-05-31 21:20:20|136.4|135|136.39|134.99|136.4|135|136.39|134.99|2
1654032030000|2022-05-31 21:20:30|136.38|134.98|136.45|135.05|136.46|135.06|136.38|134.98|4
1654032060000|2022-05-31 21:21:00|136.44|135.04|136.46|135.06|136.47|135.07|136.44|135.04|3
1654032070000|2022-05-31 21:21:10|136.47|135.07|136.49|135.09|136.51|135.11|136.47|135.07|5
1654032080000|2022-05-31 21:21:20|136.48|135.08|136.52|135.12|136.54|135.14|136.48|135.08|5
1654032110000|2022-05-31 21:21:50|136.53|135.13|136.53|135.13|136.53|135.13|136.53|135.13|1
1654032120000|2022-05-31 21:22:00|136.54|135.14|136.57|135.17|136.57|135.17|136.54|135.14|2
1654032130000|2022-05-31 21:22:10|136.58|135.18|136.58|135.18|136.58|135.18|136.58|135.18|1
1654032140000|2022-05-31 21:22:20|136.59|135.19|136.59|135.19|136.59|135.19|136.59|135.19|1
1654032150000|2022-05-31 21:22:30|136.6|135.2|136.63|135.23|136.63|135.23|136.6|135.2|3
1654032160000|2022-05-31 21:22:40|136.65|135.25|136.64|135.24|136.65|135.25|136.64|135.24|4
1654032170000|2022-05-31 21:22:50|136.65|135.25|136.66|135.26|136.66|135.26|136.65|135.25|10
1654032180000|2022-05-31 21:23:00|136.65|135.25|136.66|135.26|136.66|135.26|136.64|135.24|4
1654032190000|2022-05-31 21:23:10|136.65|135.25|136.66|135.26|136.66|135.26|136.65|135.25|2
1654032200000|2022-05-31 21:23:20|136.65|135.25|136.64|135.24|136.65|135.25|136.64|135.24|4
1654032240000|2022-05-31 21:24:00|136.65|135.25|136.65|135.25|136.65|135.25|136.65|135.25|1
1654032290000|2022-05-31 21:24:50|136.64|135.24|136.65|135.25|136.65|135.25|136.64|135.24|2
1654032370000|2022-05-31 21:26:10|136.66|135.26|136.67|135.27|136.7|135.3|136.66|135.26|6
1654032380000|2022-05-31 21:26:20|136.69|135.29|136.68|135.28|136.69|135.29|136.68|135.28|2
1654032400000|2022-05-31 21:26:40|136.7|135.3|136.7|135.3|136.7|135.3|136.7|135.3|1
1654032420000|2022-05-31 21:27:00|136.69|135.29|136.69|135.29|136.69|135.29|136.69|135.29|1
1654032480000|2022-05-31 21:28:00|136.7|135.3|136.7|135.3|136.7|135.3|136.7|135.3|1
1654032810000|2022-05-31 21:33:30|136.72|135.32|136.74|135.34|136.74|135.34|136.72|135.32|2
1654032840000|2022-05-31 21:34:00|136.77|135.37|136.79|135.39|136.79|135.39|136.77|135.37|3
1654032890000|2022-05-31 21:34:50|136.78|135.38|136.79|135.39|136.79|135.39|136.77|135.37|4
1654032900000|2022-05-31 21:35:00|136.81|135.41|136.78|135.38|136.82|135.42|136.78|135.38|5
1654032910000|2022-05-31 21:35:10|136.8|135.4|136.81|135.41|136.81|135.41|136.8|135.4|2
1654032940000|2022-05-31 21:35:40|136.82|135.42|136.83|135.43|136.83|135.43|136.81|135.41|3
1654032950000|2022-05-31 21:35:50|136.82|135.42|136.83|135.43|136.84|135.44|136.82|135.42|5
1654032960000|2022-05-31 21:36:00|136.86|135.46|136.82|135.42|136.86|135.46|136.82|135.42|3
1654032970000|2022-05-31 21:36:10|136.83|135.43|136.82|135.42|136.83|135.43|136.82|135.42|2
1654033000000|2022-05-31 21:36:40|136.85|135.45|136.82|135.42|136.85|135.45|136.82|135.42|5
1654033010000|2022-05-31 21:36:50|136.83|135.43|136.84|135.44|136.86|135.46|136.83|135.43|5
1654033020000|2022-05-31 21:37:00|136.87|135.47|136.84|135.44|136.87|135.47|136.84|135.44|3
1654033030000|2022-05-31 21:37:10|136.91|135.51|136.93|135.53|136.93|135.53|136.91|135.51|3
1654033050000|2022-05-31 21:37:30|136.95|135.55|136.94|135.54|136.95|135.55|136.94|135.54|2
1654033080000|2022-05-31 21:38:00|136.95|135.55|136.96|135.56|136.96|135.56|136.95|135.55|2
1654033090000|2022-05-31 21:38:10|136.98|135.58|136.99|135.59|136.99|135.59|136.98|135.58|2
1654033150000|2022-05-31 21:39:10|137|135.6|137|135.6|137|135.6|137|135.6|1
1654033160000|2022-05-31 21:39:20|136.98|135.58|137|135.6|137|135.6|136.98|135.58|2
1654033200000|2022-05-31 21:40:00|137.01|135.61|137.01|135.61|137.01|135.61|137.01|135.61|1
1654033210000|2022-05-31 21:40:10|137.02|135.62|137.02|135.62|137.02|135.62|137.02|135.62|1
1654033310000|2022-05-31 21:41:50|137.03|135.63|137.03|135.63|137.03|135.63|137.03|135.63|1
1654033330000|2022-05-31 21:42:10|137.04|135.64|137.04|135.64|137.04|135.64|137.04|135.64|1
1654033370000|2022-05-31 21:42:50|137.03|135.63|136.95|135.55|137.04|135.64|136.95|135.55|9
1654033380000|2022-05-31 21:43:00|136.94|135.54|136.93|135.53|136.94|135.54|136.93|135.53|2
1654033400000|2022-05-31 21:43:20|136.91|135.51|136.92|135.52|136.92|135.52|136.9|135.5|3
1654033410000|2022-05-31 21:43:30|136.93|135.53|136.91|135.51|136.93|135.53|136.91|135.51|5
1654033420000|2022-05-31 21:43:40|136.9|135.5|136.82|135.42|136.92|135.52|136.82|135.42|8
1654033430000|2022-05-31 21:43:50|136.81|135.41|136.82|135.42|136.82|135.42|136.81|135.41|6
1654033440000|2022-05-31 21:44:00|136.81|135.41|136.81|135.41|136.82|135.42|136.81|135.41|5
1654033450000|2022-05-31 21:44:10|136.82|135.42|136.82|135.42|136.82|135.42|136.82|135.42|1
1654033460000|2022-05-31 21:44:20|136.81|135.41|136.82|135.42|136.82|135.42|136.81|135.41|6
1654033470000|2022-05-31 21:44:30|136.81|135.41|136.81|135.41|136.82|135.42|136.81|135.41|3
1654033480000|2022-05-31 21:44:40|136.82|135.42|136.81|135.41|136.82|135.42|136.81|135.41|6
1654033490000|2022-05-31 21:44:50|136.82|135.42|136.83|135.43|136.83|135.43|136.82|135.42|2
1654033500000|2022-05-31 21:45:00|136.82|135.42|136.83|135.43|136.83|135.43|136.82|135.42|6
1654033510000|2022-05-31 21:45:10|136.82|135.42|136.83|135.43|136.83|135.43|136.82|135.42|2
1654033520000|2022-05-31 21:45:20|136.84|135.44|136.84|135.44|136.86|135.46|136.83|135.43|5
1654033530000|2022-05-31 21:45:30|136.83|135.43|136.84|135.44|136.84|135.44|136.83|135.43|2
1654033540000|2022-05-31 21:45:40|136.83|135.43|136.83|135.43|136.83|135.43|136.83|135.43|1
1654033550000|2022-05-31 21:45:50|136.84|135.44|136.84|135.44|136.84|135.44|136.84|135.44|1
1654033560000|2022-05-31 21:46:00|136.83|135.43|136.85|135.45|136.86|135.46|136.83|135.43|4
1654033570000|2022-05-31 21:46:10|136.84|135.44|136.84|135.44|136.84|135.44|136.84|135.44|1
1654033580000|2022-05-31 21:46:20|136.83|135.43|136.83|135.43|136.83|135.43|136.83|135.43|1
1654033590000|2022-05-31 21:46:30|136.85|135.45|136.84|135.44|136.85|135.45|136.84|135.44|2
1654033600000|2022-05-31 21:46:40|136.85|135.45|136.84|135.44|136.85|135.45|136.84|135.44|2
1654033610000|2022-05-31 21:46:50|136.85|135.45|136.84|135.44|136.85|135.45|136.84|135.44|2
1654033620000|2022-05-31 21:47:00|136.83|135.43|136.83|135.43|136.83|135.43|136.83|135.43|1
1654033630000|2022-05-31 21:47:10|136.84|135.44|136.84|135.44|136.86|135.46|136.84|135.44|6
1654033640000|2022-05-31 21:47:20|136.83|135.43|136.83|135.43|136.83|135.43|136.83|135.43|1
1654033650000|2022-05-31 21:47:30|136.84|135.44|136.84|135.44|136.84|135.44|136.84|135.44|1
1654033670000|2022-05-31 21:47:50|136.83|135.43|136.83|135.43|136.83|135.43|136.83|135.43|1
1654033730000|2022-05-31 21:48:50|136.82|135.42|136.82|135.42|136.82|135.42|136.82|135.42|1
1654033740000|2022-05-31 21:49:00|136.86|135.46|136.84|135.44|136.86|135.46|136.82|135.42|4
1654033760000|2022-05-31 21:49:20|136.83|135.43|136.83|135.43|136.83|135.43|136.83|135.43|1
1654033790000|2022-05-31 21:49:50|136.84|135.44|136.99|135.59|136.99|135.59|136.84|135.44|10
1654033800000|2022-05-31 21:50:00|137|135.6|137|135.6|137|135.6|137|135.6|1
1654033810000|2022-05-31 21:50:10|137.05|135.65|137.05|135.65|137.05|135.65|137.05|135.65|1
1654033830000|2022-05-31 21:50:30|137.06|135.66|137.06|135.66|137.07|135.67|137.06|135.66|11
1654033840000|2022-05-31 21:50:40|137.07|135.67|137.07|135.67|137.07|135.67|137.06|135.66|3
1654033850000|2022-05-31 21:50:50|137.08|135.68|137.07|135.67|137.08|135.68|137.07|135.67|2
1654033860000|2022-05-31 21:51:00|137.06|135.66|137.06|135.66|137.06|135.66|137.05|135.65|3
1654033870000|2022-05-31 21:51:10|137.05|135.65|137.05|135.65|137.05|135.65|137.05|135.65|1
1654033880000|2022-05-31 21:51:20|137.06|135.66|137.06|135.66|137.06|135.66|137.05|135.65|3
1654033890000|2022-05-31 21:51:30|137.07|135.67|137.07|135.67|137.07|135.67|137.07|135.67|1
1654033910000|2022-05-31 21:51:50|137.08|135.68|137|135.6|137.08|135.68|137|135.6|6
1654033920000|2022-05-31 21:52:00|136.99|135.59|136.99|135.59|137.01|135.61|136.99|135.59|5
1654033940000|2022-05-31 21:52:20|137|135.6|136.91|135.51|137.01|135.61|136.91|135.51|8
1654033950000|2022-05-31 21:52:30|136.89|135.49|136.83|135.43|136.89|135.49|136.83|135.43|6
1654033960000|2022-05-31 21:52:40|136.82|135.42|136.82|135.42|136.83|135.43|136.82|135.42|3
1654033970000|2022-05-31 21:52:50|136.84|135.44|136.82|135.42|136.84|135.44|136.82|135.42|2
1654033980000|2022-05-31 21:53:00|136.81|135.41|136.54|135.14|136.81|135.41|136.53|135.13|13
1654033990000|2022-05-31 21:53:10|136.53|135.13|136.52|135.12|136.54|135.14|136.52|135.12|5
1654034000000|2022-05-31 21:53:20|136.53|135.13|136.52|135.12|136.53|135.13|136.52|135.12|2
1654034020000|2022-05-31 21:53:40|136.53|135.13|136.52|135.12|136.53|135.13|136.52|135.12|2
1654034030000|2022-05-31 21:53:50|136.51|135.11|136.4|135|136.52|135.12|136.4|135|9
1654034040000|2022-05-31 21:54:00|136.39|134.99|136.39|134.99|136.39|134.99|136.37|134.97|8
1654034050000|2022-05-31 21:54:10|136.4|135|136.39|134.99|136.4|135|136.39|134.99|2
1654034060000|2022-05-31 21:54:20|136.38|134.98|136.5|135.1|136.5|135.1|136.33|134.93|12
1654034080000|2022-05-31 21:54:40|136.52|135.12|136.52|135.12|136.52|135.12|136.52|135.12|1
1654034100000|2022-05-31 21:55:00|136.5|135.1|136.49|135.09|136.5|135.1|136.48|135.08|5
1654034110000|2022-05-31 21:55:10|136.5|135.1|136.5|135.1|136.5|135.1|136.49|135.09|5
1654034120000|2022-05-31 21:55:20|136.49|135.09|136.48|135.08|136.51|135.11|136.46|135.06|11
1654034130000|2022-05-31 21:55:30|136.49|135.09|136.48|135.08|136.5|135.1|136.48|135.08|9
1654034140000|2022-05-31 21:55:40|136.49|135.09|136.51|135.11|136.51|135.11|136.48|135.08|4
1654034150000|2022-05-31 21:55:50|136.5|135.1|136.5|135.1|136.5|135.1|136.5|135.1|1
1654034160000|2022-05-31 21:56:00|136.49|135.09|136.49|135.09|136.5|135.1|136.49|135.09|5
1654034180000|2022-05-31 21:56:20|136.48|135.08|136.49|135.09|136.49|135.09|136.48|135.08|2
1654034210000|2022-05-31 21:56:50|136.48|135.08|136.49|135.09|136.49|135.09|136.48|135.08|2
1654034280000|2022-05-31 21:58:00|136.48|135.08|136.49|135.09|136.49|135.09|136.48|135.08|2
1654034290000|2022-05-31 21:58:10|136.48|135.08|136.49|135.09|136.49|135.09|136.48|135.08|2
1654034300000|2022-05-31 21:58:20|136.48|135.08|136.48|135.08|136.48|135.08|136.48|135.08|1
1654034310000|2022-05-31 21:58:30|136.49|135.09|136.49|135.09|136.49|135.09|136.49|135.09|1
1654034340000|2022-05-31 21:59:00|136.52|135.12|136.52|135.12|136.52|135.12|136.52|135.12|1
1654034350000|2022-05-31 21:59:10|136.51|135.11|136.51|135.11|136.51|135.11|136.51|135.11|1
1654034380000|2022-05-31 21:59:40|136.52|135.12|136.57|135.17|136.57|135.17|136.52|135.12|4
1654034390000|2022-05-31 21:59:50|136.59|135.19|136.68|135.28|136.68|135.28|136.59|135.19|12
1654034400000|2022-05-31 22:00:00|136.67|135.27|136.69|135.29|136.72|135.32|136.67|135.27|6
1654034410000|2022-05-31 22:00:10|136.68|135.28|136.67|135.27|136.7|135.3|136.65|135.25|7
1654034420000|2022-05-31 22:00:20|136.68|135.28|136.69|135.29|136.69|135.29|136.68|135.28|2
1654034430000|2022-05-31 22:00:30|136.68|135.28|136.61|135.21|136.68|135.28|136.61|135.21|6
1654034440000|2022-05-31 22:00:40|136.59|135.19|136.63|135.23|136.63|135.23|136.59|135.19|2
1654034450000|2022-05-31 22:00:50|136.64|135.24|136.64|135.24|136.64|135.24|136.64|135.24|1
1654034460000|2022-05-31 22:01:00|136.65|135.25|136.65|135.25|136.65|135.25|136.65|135.25|1
1654034470000|2022-05-31 22:01:10|136.66|135.26|136.66|135.26|136.66|135.26|136.66|135.26|1
1654034480000|2022-05-31 22:01:20|136.68|135.28|136.7|135.3|136.7|135.3|136.68|135.28|3
1654034500000|2022-05-31 22:01:40|136.72|135.32|137.15|135.75|137.15|135.75|136.72|135.32|12
1654034510000|2022-05-31 22:01:50|137.24|135.84|137.14|135.74|137.24|135.84|137.14|135.74|6
1654034520000|2022-05-31 22:02:00|137.13|135.73|137.14|135.74|137.16|135.76|137.13|135.73|4
1654034530000|2022-05-31 22:02:10|137.15|135.75|137.22|135.82|137.22|135.82|137.15|135.75|4
1654034550000|2022-05-31 22:02:30|137.24|135.84|137.3|135.9|137.3|135.9|137.24|135.84|6
1654034560000|2022-05-31 22:02:40|137.29|135.89|137.3|135.9|137.3|135.9|137.29|135.89|2
1654034570000|2022-05-31 22:02:50|137.29|135.89|137.23|135.83|137.29|135.89|137.23|135.83|10
1654034590000|2022-05-31 22:03:10|137.24|135.84|137.27|135.87|137.27|135.87|137.24|135.84|3
1654034600000|2022-05-31 22:03:20|137.28|135.88|137.24|135.84|137.28|135.88|137.24|135.84|4
1654034620000|2022-05-31 22:03:40|137.22|135.82|137.16|135.76|137.22|135.82|137.16|135.76|9
1654034630000|2022-05-31 22:03:50|137.17|135.77|137.21|135.81|137.21|135.81|137.16|135.76|19
1654034640000|2022-05-31 22:04:00|137.25|135.85|137.26|135.86|137.26|135.86|137.25|135.85|2
1654034650000|2022-05-31 22:04:10|137.27|135.87|137.39|135.99|137.4|136|137.27|135.87|10
1654034660000|2022-05-31 22:04:20|137.4|136|137.38|135.98|137.4|136|137.36|135.96|8
1654034680000|2022-05-31 22:04:40|137.39|135.99|137.41|136.01|137.41|136.01|137.39|135.99|3
1654034690000|2022-05-31 22:04:50|137.42|136.02|137.41|136.01|137.42|136.02|137.41|136.01|2
1654034700000|2022-05-31 22:05:00|137.4|136|137.41|136.01|137.41|136.01|137.4|136|2
1654034710000|2022-05-31 22:05:10|137.4|136|137.38|135.98|137.46|136.06|137.38|135.98|10
1654034720000|2022-05-31 22:05:20|137.37|135.97|137.41|136.01|137.41|136.01|137.37|135.97|9
1654034730000|2022-05-31 22:05:30|137.4|136|137.41|136.01|137.41|136.01|137.4|136|4
1654034740000|2022-05-31 22:05:40|137.42|136.02|137.41|136.01|137.42|136.02|137.41|136.01|2
1654034750000|2022-05-31 22:05:50|137.4|136|137.41|136.01|137.41|136.01|137.4|136|2
1654034760000|2022-05-31 22:06:00|137.39|135.99|137.42|136.02|137.42|136.02|137.39|135.99|3
1654034770000|2022-05-31 22:06:10|137.43|136.03|137.46|136.06|137.46|136.06|137.41|136.01|5
1654034780000|2022-05-31 22:06:20|137.58|136.18|137.51|136.11|137.58|136.18|137.51|136.11|8
1654034790000|2022-05-31 22:06:30|137.55|136.15|137.57|136.17|137.57|136.17|137.55|136.15|3
1654034810000|2022-05-31 22:06:50|137.58|136.18|137.57|136.17|137.58|136.18|137.57|136.17|2
1654034820000|2022-05-31 22:07:00|137.56|136.16|137.53|136.13|137.56|136.16|137.5|136.1|9
1654034830000|2022-05-31 22:07:10|137.54|136.14|137.53|136.13|137.54|136.14|137.53|136.13|2
1654034840000|2022-05-31 22:07:20|137.54|136.14|137.53|136.13|137.54|136.14|137.53|136.13|2
1654034870000|2022-05-31 22:07:50|137.52|136.12|137.52|136.12|137.52|136.12|137.52|136.12|1
1654034890000|2022-05-31 22:08:10|137.51|136.11|137.58|136.18|137.58|136.18|137.51|136.11|7
1654034900000|2022-05-31 22:08:20|137.57|136.17|137.58|136.18|137.58|136.18|137.57|136.17|2
1654034910000|2022-05-31 22:08:30|137.57|136.17|137.58|136.18|137.58|136.18|137.57|136.17|2
1654034920000|2022-05-31 22:08:40|137.57|136.17|137.43|136.03|137.57|136.17|137.41|136.01|10
1654034930000|2022-05-31 22:08:50|137.44|136.04|137.45|136.05|137.45|136.05|137.43|136.03|7
1654034940000|2022-05-31 22:09:00|137.46|136.06|137.5|136.1|137.5|136.1|137.46|136.06|4
1654034950000|2022-05-31 22:09:10|137.51|136.11|137.5|136.1|137.51|136.11|137.5|136.1|2
1654034960000|2022-05-31 22:09:20|137.48|136.08|137.49|136.09|137.5|136.1|137.48|136.08|6
1654034970000|2022-05-31 22:09:30|137.48|136.08|137.47|136.07|137.48|136.08|137.47|136.07|2
1654035000000|2022-05-31 22:10:00|137.46|136.06|137.47|136.07|137.5|136.1|137.46|136.06|8
1654035010000|2022-05-31 22:10:10|137.48|136.08|137.5|136.1|137.5|136.1|137.48|136.08|4
1654035020000|2022-05-31 22:10:20|137.51|136.11|137.51|136.11|137.51|136.11|137.51|136.11|1
1654035030000|2022-05-31 22:10:30|137.5|136.1|137.51|136.11|137.53|136.13|137.5|136.1|7
1654035050000|2022-05-31 22:10:50|137.5|136.1|137.47|136.07|137.5|136.1|137.46|136.06|4
1654035060000|2022-05-31 22:11:00|137.48|136.08|137.48|136.08|137.5|136.1|137.48|136.08|5
1654035070000|2022-05-31 22:11:10|137.49|136.09|137.48|136.08|137.49|136.09|137.48|136.08|2
1654035080000|2022-05-31 22:11:20|137.49|136.09|137.49|136.09|137.49|136.09|137.49|136.09|1
1654035090000|2022-05-31 22:11:30|137.48|136.08|137.48|136.08|137.48|136.08|137.48|136.08|1
1654035100000|2022-05-31 22:11:40|137.46|136.06|137.45|136.05|137.46|136.06|137.45|136.05|2
1654035120000|2022-05-31 22:12:00|137.43|136.03|137.38|135.98|137.43|136.03|137.38|135.98|6
1654035130000|2022-05-31 22:12:10|137.37|135.97|137.31|135.91|137.37|135.97|137.3|135.9|10
1654035140000|2022-05-31 22:12:20|137.32|135.92|137.31|135.91|137.32|135.92|137.31|135.91|4
1654035150000|2022-05-31 22:12:30|137.32|135.92|137.32|135.92|137.33|135.93|137.31|135.91|6
1654035160000|2022-05-31 22:12:40|137.31|135.91|137.22|135.82|137.31|135.91|137.21|135.81|6
1654035180000|2022-05-31 22:13:00|137.21|135.81|137.3|135.9|137.3|135.9|137.2|135.8|12
1654035190000|2022-05-31 22:13:10|137.31|135.91|137.3|135.9|137.31|135.91|137.3|135.9|4
1654035210000|2022-05-31 22:13:30|137.31|135.91|137.31|135.91|137.31|135.91|137.3|135.9|5
1654035220000|2022-05-31 22:13:40|137.3|135.9|137.21|135.81|137.3|135.9|137.2|135.8|11
1654035230000|2022-05-31 22:13:50|137.2|135.8|137.27|135.87|137.27|135.87|137.2|135.8|6
1654035240000|2022-05-31 22:14:00|137.26|135.86|137.22|135.82|137.27|135.87|137.21|135.81|9
1654035250000|2022-05-31 22:14:10|137.23|135.83|137.27|135.87|137.27|135.87|137.23|135.83|3
1654035270000|2022-05-31 22:14:30|137.28|135.88|137.27|135.87|137.28|135.88|137.27|135.87|2
1654035280000|2022-05-31 22:14:40|137.28|135.88|137.23|135.83|137.28|135.88|137.23|135.83|4
1654035290000|2022-05-31 22:14:50|137.22|135.82|137.2|135.8|137.24|135.84|137.19|135.79|20
1654035300000|2022-05-31 22:15:00|137.21|135.81|137.23|135.83|137.25|135.85|137.21|135.81|8
1654035310000|2022-05-31 22:15:10|137.22|135.82|137.2|135.8|137.22|135.82|137.19|135.79|5
1654035320000|2022-05-31 22:15:20|137.21|135.81|137.2|135.8|137.21|135.81|137.19|135.79|3
1654035330000|2022-05-31 22:15:30|137.19|135.79|137.19|135.79|137.19|135.79|137.19|135.79|1
1654035340000|2022-05-31 22:15:40|137.18|135.78|137.17|135.77|137.18|135.78|137.17|135.77|2
1654035350000|2022-05-31 22:15:50|137.18|135.78|137.18|135.78|137.18|135.78|137.16|135.76|17
1654035360000|2022-05-31 22:16:00|137.19|135.79|137.18|135.78|137.19|135.79|137.18|135.78|16
1654035370000|2022-05-31 22:16:10|137.19|135.79|137.19|135.79|137.19|135.79|137.18|135.78|15
1654035380000|2022-05-31 22:16:20|137.18|135.78|137.19|135.79|137.19|135.79|137.17|135.77|20
1654035390000|2022-05-31 22:16:30|137.2|135.8|137.26|135.86|137.28|135.88|137.2|135.8|7
1654035420000|2022-05-31 22:17:00|137.27|135.87|137.26|135.86|137.27|135.87|137.26|135.86|2
1654035490000|2022-05-31 22:18:10|137.25|135.85|137.2|135.8|137.25|135.85|137.2|135.8|4
1654035520000|2022-05-31 22:18:40|137.22|135.82|137.21|135.81|137.22|135.82|137.21|135.81|2
1654035560000|2022-05-31 22:19:20|137.22|135.82|137.22|135.82|137.22|135.82|137.21|135.81|3
1654035570000|2022-05-31 22:19:30|137.21|135.81|137.21|135.81|137.21|135.81|137.19|135.79|3
1654035590000|2022-05-31 22:19:50|137.2|135.8|137.2|135.8|137.2|135.8|137.2|135.8|1
1654035600000|2022-05-31 22:20:00|137.18|135.78|137.18|135.78|137.18|135.78|137.18|135.78|1
1654035610000|2022-05-31 22:20:10|137.17|135.77|137.17|135.77|137.17|135.77|137.17|135.77|1
1654035660000|2022-05-31 22:21:00|137.18|135.78|137.25|135.85|137.26|135.86|137.18|135.78|5
1654035690000|2022-05-31 22:21:30|137.23|135.83|137.21|135.81|137.23|135.83|137.21|135.81|5
1654035700000|2022-05-31 22:21:40|137.19|135.79|137.21|135.81|137.21|135.81|137.19|135.79|2
1654035710000|2022-05-31 22:21:50|137.2|135.8|137.21|135.81|137.21|135.81|137.2|135.8|2
1654035720000|2022-05-31 22:22:00|137.2|135.8|137.18|135.78|137.21|135.81|137.18|135.78|4
1654035750000|2022-05-31 22:22:30|137.19|135.79|137.17|135.77|137.19|135.79|137.16|135.76|4
1654035760000|2022-05-31 22:22:40|137.18|135.78|137.18|135.78|137.18|135.78|137.18|135.78|1
1654035770000|2022-05-31 22:22:50|137.17|135.77|137.24|135.84|137.24|135.84|137.17|135.77|5
1654035780000|2022-05-31 22:23:00|137.25|135.85|137.25|135.85|137.25|135.85|137.25|135.85|1
1654035790000|2022-05-31 22:23:10|137.28|135.88|137.28|135.88|137.28|135.88|137.28|135.88|1
1654035800000|2022-05-31 22:23:20|137.29|135.89|137.29|135.89|137.3|135.9|137.29|135.89|3
1654035850000|2022-05-31 22:24:10|137.27|135.87|137.31|135.91|137.31|135.91|137.26|135.86|16
1654035860000|2022-05-31 22:24:20|137.32|135.92|137.28|135.88|137.32|135.92|137.28|135.88|5
1654035870000|2022-05-31 22:24:30|137.29|135.89|137.31|135.91|137.32|135.92|137.29|135.89|5
1654035890000|2022-05-31 22:24:50|137.29|135.89|137.51|136.11|137.51|136.11|137.29|135.89|8
1654035900000|2022-05-31 22:25:00|137.52|136.12|137.53|136.13|137.53|136.13|137.52|136.12|2
1654035910000|2022-05-31 22:25:10|137.65|136.25|137.69|136.29|137.69|136.29|137.65|136.25|4
1654035920000|2022-05-31 22:25:20|137.68|136.28|137.67|136.27|137.68|136.28|137.66|136.26|3
1654035930000|2022-05-31 22:25:30|137.66|136.26|137.69|136.29|137.69|136.29|137.65|136.25|3
1654035940000|2022-05-31 22:25:40|137.67|136.27|137.66|136.26|137.69|136.29|137.66|136.26|4
1654035970000|2022-05-31 22:26:10|137.68|136.28|137.68|136.28|137.68|136.28|137.68|136.28|1
1654035980000|2022-05-31 22:26:20|137.69|136.29|137.71|136.31|137.71|136.31|137.69|136.29|3
1654036000000|2022-05-31 22:26:40|137.69|136.29|137.58|136.18|137.69|136.29|137.58|136.18|5
1654036010000|2022-05-31 22:26:50|137.57|136.17|137.56|136.16|137.58|136.18|137.56|136.16|4
1654036020000|2022-05-31 22:27:00|137.54|136.14|137.67|136.27|137.67|136.27|137.54|136.14|9
1654036030000|2022-05-31 22:27:10|137.66|136.26|137.66|136.26|137.66|136.26|137.66|136.26|1
1654036040000|2022-05-31 22:27:20|137.64|136.24|137.57|136.17|137.64|136.24|137.57|136.17|15
1654036050000|2022-05-31 22:27:30|137.56|136.16|137.5|136.1|137.62|136.22|137.49|136.09|15
1654036060000|2022-05-31 22:27:40|137.49|136.09|137.59|136.19|137.59|136.19|137.44|136.04|12
1654036070000|2022-05-31 22:27:50|137.58|136.18|137.65|136.25|137.65|136.25|137.57|136.17|9
1654036080000|2022-05-31 22:28:00|137.64|136.24|137.58|136.18|137.64|136.24|137.57|136.17|8
1654036090000|2022-05-31 22:28:10|137.57|136.17|137.58|136.18|137.58|136.18|137.56|136.16|4
1654036100000|2022-05-31 22:28:20|137.57|136.17|137.54|136.14|137.57|136.17|137.54|136.14|3
1654036110000|2022-05-31 22:28:30|137.55|136.15|137.55|136.15|137.55|136.15|137.55|136.15|1
1654036120000|2022-05-31 22:28:40|137.56|136.16|137.56|136.16|137.56|136.16|137.56|136.16|1
1654036130000|2022-05-31 22:28:50|137.55|136.15|137.51|136.11|137.55|136.15|137.51|136.11|5
1654036140000|2022-05-31 22:29:00|137.52|136.12|137.54|136.14|137.54|136.14|137.52|136.12|3
1654036150000|2022-05-31 22:29:10|137.53|136.13|137.54|136.14|137.54|136.14|137.53|136.13|4
1654036170000|2022-05-31 22:29:30|137.53|136.13|137.54|136.14|137.54|136.14|137.53|136.13|2
1654036180000|2022-05-31 22:29:40|137.53|136.13|137.54|136.14|137.54|136.14|137.53|136.13|2
1654036200000|2022-05-31 22:30:00|137.55|136.15|137.64|136.24|137.64|136.24|137.55|136.15|10
1654036210000|2022-05-31 22:30:10|137.66|136.26|137.68|136.28|137.68|136.28|137.66|136.26|3
1654036220000|2022-05-31 22:30:20|137.67|136.27|137.64|136.24|137.67|136.27|137.63|136.23|5
1654036230000|2022-05-31 22:30:30|137.63|136.23|137.63|136.23|137.63|136.23|137.63|136.23|1
1654036240000|2022-05-31 22:30:40|137.62|136.22|137.62|136.22|137.62|136.22|137.62|136.22|1
1654036250000|2022-05-31 22:30:50|137.61|136.21|137.59|136.19|137.61|136.21|137.58|136.18|5
1654036260000|2022-05-31 22:31:00|137.58|136.18|137.57|136.17|137.61|136.21|137.57|136.17|6
1654036270000|2022-05-31 22:31:10|137.56|136.16|137.59|136.19|137.59|136.19|137.56|136.16|4
1654036280000|2022-05-31 22:31:20|137.64|136.24|137.69|136.29|137.69|136.29|137.64|136.24|4
1654036300000|2022-05-31 22:31:40|137.68|136.28|138.52|137.12|138.52|137.12|137.67|136.27|16
1654036310000|2022-05-31 22:31:50|138.46|137.06|138.2|136.8|138.46|137.06|138.2|136.8|18
1654036320000|2022-05-31 22:32:00|138.27|136.87|138.3|136.9|138.3|136.9|138.21|136.81|6
1654036330000|2022-05-31 22:32:10|138.31|136.91|138.31|136.91|138.34|136.94|138.28|136.88|11
1654036340000|2022-05-31 22:32:20|138.3|136.9|138.35|136.95|138.35|136.95|138.3|136.9|9
1654036350000|2022-05-31 22:32:30|138.34|136.94|138.33|136.93|138.34|136.94|138.33|136.93|2
1654036360000|2022-05-31 22:32:40|138.34|136.94|138.34|136.94|138.34|136.94|138.34|136.94|1
1654036370000|2022-05-31 22:32:50|138.36|136.96|138.36|136.96|138.39|136.99|138.33|136.93|8
1654036380000|2022-05-31 22:33:00|138.37|136.97|138.42|137.02|138.42|137.02|138.36|136.96|4
1654036390000|2022-05-31 22:33:10|138.44|137.04|138.5|137.1|138.5|137.1|138.44|137.04|7
1654036400000|2022-05-31 22:33:20|138.51|137.11|138.48|137.08|138.51|137.11|138.45|137.05|11
1654036410000|2022-05-31 22:33:30|138.46|137.06|138.47|137.07|138.48|137.08|138.45|137.05|7
1654036420000|2022-05-31 22:33:40|138.48|137.08|138.46|137.06|138.5|137.1|138.46|137.06|7
1654036430000|2022-05-31 22:33:50|138.44|137.04|138.22|136.82|138.44|137.04|138.22|136.82|10
1654036440000|2022-05-31 22:34:00|138.25|136.85|138.28|136.88|138.3|136.9|138.25|136.85|11
1654036450000|2022-05-31 22:34:10|138.27|136.87|138.26|136.86|138.28|136.88|138.26|136.86|4
1654036460000|2022-05-31 22:34:20|138.27|136.87|138.28|136.88|138.28|136.88|138.27|136.87|4
1654036470000|2022-05-31 22:34:30|138.29|136.89|138.4|137|138.41|137.01|138.29|136.89|8
1654036480000|2022-05-31 22:34:40|138.41|137.01|138.4|137|138.41|137.01|138.4|137|2
1654036490000|2022-05-31 22:34:50|138.39|136.99|138.38|136.98|138.39|136.99|138.38|136.98|4
1654036500000|2022-05-31 22:35:00|138.36|136.96|138.36|136.96|138.36|136.96|138.36|136.96|1
1654036510000|2022-05-31 22:35:10|138.37|136.97|138.37|136.97|138.37|136.97|138.37|136.97|1
1654036520000|2022-05-31 22:35:20|138.34|136.94|138.33|136.93|138.34|136.94|138.33|136.93|2
1654036530000|2022-05-31 22:35:30|138.32|136.92|138.31|136.91|138.32|136.92|138.31|136.91|2
1654036540000|2022-05-31 22:35:40|138.3|136.9|138.31|136.91|138.31|136.91|138.3|136.9|2
1654036550000|2022-05-31 22:35:50|138.3|136.9|138.24|136.84|138.31|136.91|138.24|136.84|8
1654036560000|2022-05-31 22:36:00|138.26|136.86|138.26|136.86|138.26|136.86|138.23|136.83|8
1654036600000|2022-05-31 22:36:40|138.29|136.89|138.31|136.91|138.32|136.92|138.28|136.88|5
1654036610000|2022-05-31 22:36:50|138.3|136.9|138.31|136.91|138.31|136.91|138.3|136.9|2
1654036620000|2022-05-31 22:37:00|138.3|136.9|138.3|136.9|138.31|136.91|138.3|136.9|3
1654036630000|2022-05-31 22:37:10|138.31|136.91|138.37|136.97|138.39|136.99|138.31|136.91|8
1654036650000|2022-05-31 22:37:30|138.38|136.98|138.38|136.98|138.4|137|138.37|136.97|7
1654036660000|2022-05-31 22:37:40|138.37|136.97|138.33|136.93|138.37|136.97|138.33|136.93|6
1654036670000|2022-05-31 22:37:50|138.32|136.92|138.3|136.9|138.32|136.92|138.3|136.9|5
1654036680000|2022-05-31 22:38:00|138.31|136.91|138.3|136.9|138.31|136.91|138.3|136.9|2
1654036690000|2022-05-31 22:38:10|138.31|136.91|138.31|136.91|138.31|136.91|138.3|136.9|3
1654036700000|2022-05-31 22:38:20|138.3|136.9|138.3|136.9|138.3|136.9|138.3|136.9|1
1654036710000|2022-05-31 22:38:30|138.31|136.91|138.31|136.91|138.31|136.91|138.31|136.91|1
1654036720000|2022-05-31 22:38:40|138.32|136.92|138.42|137.02|138.42|137.02|138.32|136.92|6
1654036730000|2022-05-31 22:38:50|138.45|137.05|138.47|137.07|138.47|137.07|138.45|137.05|2
1654036740000|2022-05-31 22:39:00|138.48|137.08|138.48|137.08|138.48|137.08|138.48|137.08|1
1654036750000|2022-05-31 22:39:10|138.49|137.09|138.49|137.09|138.5|137.1|138.47|137.07|4
1654036760000|2022-05-31 22:39:20|138.5|137.1|138.52|137.12|138.52|137.12|138.5|137.1|3
1654036770000|2022-05-31 22:39:30|138.53|137.13|138.49|137.09|138.53|137.13|138.47|137.07|5
1654036790000|2022-05-31 22:39:50|138.47|137.07|138.47|137.07|138.48|137.08|138.46|137.06|5
1654036800000|2022-05-31 22:40:00|138.48|137.08|138.49|137.09|138.49|137.09|138.48|137.08|6
1654036810000|2022-05-31 22:40:10|138.54|137.14|138.5|137.1|138.54|137.14|138.5|137.1|7
1654036840000|2022-05-31 22:40:40|138.51|137.11|138.51|137.11|138.51|137.11|138.51|137.11|1
1654036860000|2022-05-31 22:41:00|138.52|137.12|138.51|137.11|138.52|137.12|138.5|137.1|6
1654036870000|2022-05-31 22:41:10|138.49|137.09|138.51|137.11|138.51|137.11|138.48|137.08|4
1654036880000|2022-05-31 22:41:20|138.52|137.12|138.54|137.14|138.54|137.14|138.44|137.04|11
1654036890000|2022-05-31 22:41:30|138.52|137.12|138.52|137.12|138.54|137.14|138.52|137.12|3
1654036910000|2022-05-31 22:41:50|138.55|137.15|139.43|138.03|139.44|138.04|138.55|137.15|14
1654036920000|2022-05-31 22:42:00|139.42|138.02|139.31|137.91|139.42|138.02|139.31|137.91|8
1654036940000|2022-05-31 22:42:20|139.3|137.9|139.3|137.9|139.3|137.9|139.28|137.88|8
1654036950000|2022-05-31 22:42:30|139.29|137.89|139.22|137.82|139.31|137.91|139.22|137.82|13
1654036960000|2022-05-31 22:42:40|139.23|137.83|139.22|137.82|139.23|137.83|139.22|137.82|2
1654036970000|2022-05-31 22:42:50|139.21|137.81|139.2|137.8|139.22|137.82|139.19|137.79|5
1654036980000|2022-05-31 22:43:00|139.19|137.79|139.27|137.87|139.41|138.01|139.19|137.79|14
1654036990000|2022-05-31 22:43:10|139.25|137.85|139.32|137.92|139.33|137.93|139.25|137.85|7
1654037000000|2022-05-31 22:43:20|139.35|137.95|139.4|138|139.4|138|139.35|137.95|4
1654037010000|2022-05-31 22:43:30|139.45|138.05|139.46|138.06|139.47|138.07|139.45|138.05|7
1654037020000|2022-05-31 22:43:40|139.47|138.07|139.48|138.08|139.52|138.12|139.47|138.07|6
1654037030000|2022-05-31 22:43:50|139.47|138.07|139.4|138|139.48|138.08|139.4|138|5
1654037040000|2022-05-31 22:44:00|139.38|137.98|139.38|137.98|139.38|137.98|139.32|137.92|7
1654037050000|2022-05-31 22:44:10|139.39|137.99|139.37|137.97|139.39|137.99|139.36|137.96|4
1654037060000|2022-05-31 22:44:20|139.35|137.95|139.1|137.7|139.35|137.95|139.1|137.7|9
1654037070000|2022-05-31 22:44:30|139.09|137.69|139.06|137.66|139.09|137.69|139.06|137.66|3
1654037080000|2022-05-31 22:44:40|139.04|137.64|139.04|137.64|139.04|137.64|139.04|137.64|1
1654037090000|2022-05-31 22:44:50|139.07|137.67|139.13|137.73|139.19|137.79|139.07|137.67|10
1654037100000|2022-05-31 22:45:00|139.12|137.72|139.12|137.72|139.12|137.72|139.11|137.71|3
1654037110000|2022-05-31 22:45:10|139.14|137.74|139.19|137.79|139.2|137.8|139.14|137.74|4
1654037120000|2022-05-31 22:45:20|139.2|137.8|139.21|137.81|139.21|137.81|139.2|137.8|2
1654037130000|2022-05-31 22:45:30|139.2|137.8|139.18|137.78|139.2|137.8|139.18|137.78|3
1654037140000|2022-05-31 22:45:40|139.17|137.77|139.15|137.75|139.17|137.77|139.15|137.75|5
1654037150000|2022-05-31 22:45:50|139.16|137.76|139.04|137.64|139.16|137.76|139.04|137.64|9
1654037160000|2022-05-31 22:46:00|139.12|137.72|139.02|137.62|139.12|137.72|139.02|137.62|9
1654037170000|2022-05-31 22:46:10|139.03|137.63|139.08|137.68|139.09|137.69|139.03|137.63|7
1654037180000|2022-05-31 22:46:20|139.07|137.67|139.07|137.67|139.07|137.67|139.06|137.66|3
1654037190000|2022-05-31 22:46:30|139.1|137.7|139.09|137.69|139.1|137.7|139.05|137.65|10
1654037200000|2022-05-31 22:46:40|139.1|137.7|139.12|137.72|139.12|137.72|139.1|137.7|3
1654037210000|2022-05-31 22:46:50|139.11|137.71|139.12|137.72|139.12|137.72|139.11|137.71|4
1654037220000|2022-05-31 22:47:00|139.11|137.71|139.07|137.67|139.12|137.72|139.07|137.67|6
1654037230000|2022-05-31 22:47:10|139.02|137.62|139.02|137.62|139.02|137.62|139.02|137.62|1
1654037240000|2022-05-31 22:47:20|139.01|137.61|138.99|137.59|139.01|137.61|138.99|137.59|7
1654037250000|2022-05-31 22:47:30|138.98|137.58|139.01|137.61|139.02|137.62|138.98|137.58|6
1654037260000|2022-05-31 22:47:40|139.02|137.62|139.2|137.8|139.2|137.8|139.02|137.62|13
1654037270000|2022-05-31 22:47:50|139.21|137.81|139.21|137.81|139.21|137.81|139.21|137.81|1
1654037280000|2022-05-31 22:48:00|139.25|137.85|139.25|137.85|139.25|137.85|139.25|137.85|1
1654037300000|2022-05-31 22:48:20|139.24|137.84|139.25|137.85|139.25|137.85|139.24|137.84|2
1654037310000|2022-05-31 22:48:30|139.26|137.86|139.29|137.89|139.29|137.89|139.26|137.86|2
1654037320000|2022-05-31 22:48:40|139.27|137.87|139.25|137.85|139.27|137.87|139.25|137.85|2
1654037330000|2022-05-31 22:48:50|139.24|137.84|139.25|137.85|139.25|137.85|139.22|137.82|4
1654037340000|2022-05-31 22:49:00|139.26|137.86|139.26|137.86|139.26|137.86|139.26|137.86|1
1654037370000|2022-05-31 22:49:30|139.23|137.83|139.21|137.81|139.25|137.85|139.21|137.81|6
1654037380000|2022-05-31 22:49:40|139.2|137.8|139.21|137.81|139.21|137.81|139.2|137.8|2
1654037410000|2022-05-31 22:50:10|139.22|137.82|139.21|137.81|139.23|137.83|139.21|137.81|5
1654037450000|2022-05-31 22:50:50|139.22|137.82|139.23|137.83|139.23|137.83|139.22|137.82|2
1654037460000|2022-05-31 22:51:00|139.26|137.86|139.25|137.85|139.26|137.86|139.22|137.82|4
1654037490000|2022-05-31 22:51:30|139.24|137.84|139.2|137.8|139.24|137.84|139.2|137.8|3
1654037510000|2022-05-31 22:51:50|139.19|137.79|139.21|137.81|139.21|137.81|139.19|137.79|3
1654037540000|2022-05-31 22:52:20|139.2|137.8|139.19|137.79|139.2|137.8|139.19|137.79|2
1654037560000|2022-05-31 22:52:40|139.18|137.78|139.17|137.77|139.18|137.78|139.17|137.77|2
1654037570000|2022-05-31 22:52:50|139.16|137.76|139.16|137.76|139.16|137.76|139.16|137.76|1
1654037580000|2022-05-31 22:53:00|139.17|137.77|139.17|137.77|139.17|137.77|139.17|137.77|1
1654037590000|2022-05-31 22:53:10|139.18|137.78|139.24|137.84|139.25|137.85|139.18|137.78|5
1654037600000|2022-05-31 22:53:20|139.21|137.81|139.21|137.81|139.22|137.82|139.21|137.81|3
1654037610000|2022-05-31 22:53:30|139.2|137.8|139.39|137.99|139.39|137.99|139.2|137.8|11
1654037620000|2022-05-31 22:53:40|139.38|137.98|139.3|137.9|139.38|137.98|139.3|137.9|6
1654037630000|2022-05-31 22:53:50|139.29|137.89|139.28|137.88|139.3|137.9|139.28|137.88|4
1654037640000|2022-05-31 22:54:00|139.29|137.89|139.2|137.8|139.29|137.89|139.2|137.8|6
1654037650000|2022-05-31 22:54:10|139.21|137.81|139.2|137.8|139.21|137.81|139.2|137.8|2
1654037670000|2022-05-31 22:54:30|139.19|137.79|139.24|137.84|139.24|137.84|139.19|137.79|4
1654037680000|2022-05-31 22:54:40|139.21|137.81|139.21|137.81|139.24|137.84|139.21|137.81|4
1654037700000|2022-05-31 22:55:00|139.19|137.79|139.18|137.78|139.19|137.79|139.18|137.78|4
1654037710000|2022-05-31 22:55:10|139.19|137.79|139.12|137.72|139.19|137.79|139.11|137.71|9
1654037720000|2022-05-31 22:55:20|139.11|137.71|139.22|137.82|139.22|137.82|139.1|137.7|8
1654037730000|2022-05-31 22:55:30|139.23|137.83|139.3|137.9|139.3|137.9|139.23|137.83|5
1654037740000|2022-05-31 22:55:40|139.29|137.89|139.28|137.88|139.3|137.9|139.27|137.87|7
1654037750000|2022-05-31 22:55:50|139.29|137.89|139.3|137.9|139.31|137.91|139.28|137.88|6
1654037760000|2022-05-31 22:56:00|139.31|137.91|139.34|137.94|139.34|137.94|139.31|137.91|4
1654037770000|2022-05-31 22:56:10|139.33|137.93|139.32|137.92|139.33|137.93|139.3|137.9|5
1654037780000|2022-05-31 22:56:20|139.33|137.93|139.33|137.93|139.33|137.93|139.33|137.93|1
1654037790000|2022-05-31 22:56:30|139.3|137.9|139.31|137.91|139.33|137.93|139.3|137.9|3
1654037810000|2022-05-31 22:56:50|139.3|137.9|139.32|137.92|139.32|137.92|139.3|137.9|2
1654037820000|2022-05-31 22:57:00|139.31|137.91|139.29|137.89|139.31|137.91|139.29|137.89|3
1654037840000|2022-05-31 22:57:20|139.3|137.9|139.28|137.88|139.3|137.9|139.28|137.88|3
1654037850000|2022-05-31 22:57:30|139.29|137.89|139.3|137.9|139.3|137.9|139.29|137.89|6
1654037860000|2022-05-31 22:57:40|139.29|137.89|139.29|137.89|139.29|137.89|139.25|137.85|4
1654037880000|2022-05-31 22:58:00|139.3|137.9|139.28|137.88|139.3|137.9|139.28|137.88|3
1654037890000|2022-05-31 22:58:10|139.29|137.89|139.29|137.89|139.29|137.89|139.29|137.89|1
1654037910000|2022-05-31 22:58:30|139.31|137.91|139.32|137.92|139.32|137.92|139.31|137.91|2
1654037920000|2022-05-31 22:58:40|139.33|137.93|139.34|137.94|139.34|137.94|139.33|137.93|2
1654037930000|2022-05-31 22:58:50|139.35|137.95|139.34|137.94|139.35|137.95|139.34|137.94|6
1654037940000|2022-05-31 22:59:00|139.35|137.95|139.4|138|139.4|138|139.35|137.95|4
1654037950000|2022-05-31 22:59:10|139.39|137.99|139.38|137.98|139.39|137.99|139.37|137.97|3
1654037960000|2022-05-31 22:59:20|139.37|137.97|139.44|138.04|139.44|138.04|139.35|137.95|6
1654037970000|2022-05-31 22:59:30|139.45|138.05|139.39|137.99|139.45|138.05|139.39|137.99|7
1654037980000|2022-05-31 22:59:40|139.4|138|139.4|138|139.4|138|139.38|137.98|4
1654037990000|2022-05-31 22:59:50|139.39|137.99|139.42|138.02|139.42|138.02|139.39|137.99|2
1654038000000|2022-05-31 23:00:00|139.46|138.06|139.47|138.07|139.47|138.07|139.46|138.06|2
1654038010000|2022-05-31 23:00:10|139.48|138.08|139.4|138|139.48|138.08|139.4|138|9
1654038020000|2022-05-31 23:00:20|139.39|137.99|139.39|137.99|139.4|138|139.39|137.99|3
1654038030000|2022-05-31 23:00:30|139.4|138|139.38|137.98|139.4|138|139.38|137.98|3
1654038040000|2022-05-31 23:00:40|139.37|137.97|139.36|137.96|139.38|137.98|139.36|137.96|4
1654038050000|2022-05-31 23:00:50|139.39|137.99|139.37|137.97|139.39|137.99|139.36|137.96|4
1654038060000|2022-05-31 23:01:00|139.38|137.98|139.36|137.96|139.38|137.98|139.36|137.96|3
1654038070000|2022-05-31 23:01:10|139.35|137.95|139.35|137.95|139.37|137.97|139.28|137.88|10
1654038090000|2022-05-31 23:01:30|139.36|137.96|139.4|138|139.4|138|139.36|137.96|3
1654038100000|2022-05-31 23:01:40|139.39|137.99|139.3|137.9|139.39|137.99|139.3|137.9|10
1654038110000|2022-05-31 23:01:50|139.29|137.89|139.32|137.92|139.32|137.92|139.28|137.88|5
1654038120000|2022-05-31 23:02:00|139.31|137.91|139.32|137.92|139.32|137.92|139.31|137.91|4
1654038130000|2022-05-31 23:02:10|139.31|137.91|139.26|137.86|139.31|137.91|139.26|137.86|9
1654038140000|2022-05-31 23:02:20|139.25|137.85|139.27|137.87|139.3|137.9|139.25|137.85|12
1654038150000|2022-05-31 23:02:30|139.28|137.88|139.28|137.88|139.28|137.88|139.27|137.87|3
1654038180000|2022-05-31 23:03:00|139.27|137.87|139.27|137.87|139.27|137.87|139.27|137.87|1
1654038190000|2022-05-31 23:03:10|139.28|137.88|139.29|137.89|139.29|137.89|139.27|137.87|3
1654038200000|2022-05-31 23:03:20|139.28|137.88|139.28|137.88|139.28|137.88|139.28|137.88|1
1654038210000|2022-05-31 23:03:30|139.27|137.87|139.28|137.88|139.28|137.88|139.27|137.87|4
1654038220000|2022-05-31 23:03:40|139.27|137.87|139.29|137.89|139.29|137.89|139.27|137.87|3
1654038230000|2022-05-31 23:03:50|139.28|137.88|139.28|137.88|139.29|137.89|139.28|137.88|3
1654038240000|2022-05-31 23:04:00|139.38|137.98|139.36|137.96|139.39|137.99|139.36|137.96|7
1654038250000|2022-05-31 23:04:10|139.38|137.98|139.37|137.97|139.38|137.98|139.36|137.96|4
1654038260000|2022-05-31 23:04:20|139.38|137.98|139.38|137.98|139.38|137.98|139.38|137.98|1
1654038270000|2022-05-31 23:04:30|139.37|137.97|139.49|138.09|139.49|138.09|139.36|137.96|7
1654038280000|2022-05-31 23:04:40|139.48|138.08|139.48|138.08|139.48|138.08|139.48|138.08|1
1654038290000|2022-05-31 23:04:50|139.49|138.09|139.46|138.06|139.49|138.09|139.46|138.06|6
1654038300000|2022-05-31 23:05:00|139.47|138.07|139.46|138.06|139.47|138.07|139.46|138.06|2
1654038310000|2022-05-31 23:05:10|139.45|138.05|139.45|138.05|139.45|138.05|139.45|138.05|1
1654038320000|2022-05-31 23:05:20|139.46|138.06|139.46|138.06|139.47|138.07|139.45|138.05|5
1654038330000|2022-05-31 23:05:30|139.45|138.05|139.45|138.05|139.45|138.05|139.43|138.03|4
1654038340000|2022-05-31 23:05:40|139.44|138.04|139.44|138.04|139.44|138.04|139.44|138.04|1
1654038350000|2022-05-31 23:05:50|139.45|138.05|139.42|138.02|139.45|138.05|139.42|138.02|5
1654038360000|2022-05-31 23:06:00|139.44|138.04|139.39|137.99|139.45|138.05|139.39|137.99|10
1654038370000|2022-05-31 23:06:10|139.4|138|139.35|137.95|139.4|138|139.35|137.95|10
1654038380000|2022-05-31 23:06:20|139.36|137.96|139.28|137.88|139.36|137.96|139.28|137.88|6
1654038390000|2022-05-31 23:06:30|139.29|137.89|139.26|137.86|139.29|137.89|139.25|137.85|3
1654038400000|2022-05-31 23:06:40|139.27|137.87|139.26|137.86|139.27|137.87|139.25|137.85|3
1654038410000|2022-05-31 23:06:50|139.28|137.88|139.27|137.87|139.28|137.88|139.27|137.87|2
1654038420000|2022-05-31 23:07:00|139.26|137.86|139.27|137.87|139.27|137.87|139.26|137.86|2
1654038430000|2022-05-31 23:07:10|139.28|137.88|139.27|137.87|139.28|137.88|139.27|137.87|2
1654038440000|2022-05-31 23:07:20|139.28|137.88|139.27|137.87|139.28|137.88|139.26|137.86|3
1654038450000|2022-05-31 23:07:30|139.26|137.86|139.27|137.87|139.27|137.87|139.26|137.86|2
1654038460000|2022-05-31 23:07:40|139.26|137.86|139.26|137.86|139.27|137.87|139.26|137.86|3
1654038470000|2022-05-31 23:07:50|139.25|137.85|139.16|137.76|139.26|137.86|139.16|137.76|7
1654038480000|2022-05-31 23:08:00|139.15|137.75|139.19|137.79|139.23|137.83|139.13|137.73|10
1654038490000|2022-05-31 23:08:10|139.18|137.78|139.2|137.8|139.21|137.81|139.16|137.76|7
1654038500000|2022-05-31 23:08:20|139.18|137.78|139.16|137.76|139.18|137.78|139.16|137.76|5
1654038510000|2022-05-31 23:08:30|139.2|137.8|139.17|137.77|139.2|137.8|139.17|137.77|4
1654038530000|2022-05-31 23:08:50|139.16|137.76|139.17|137.77|139.17|137.77|139.14|137.74|4
1654038540000|2022-05-31 23:09:00|139.18|137.78|139.16|137.76|139.18|137.78|139.15|137.75|8
1654038550000|2022-05-31 23:09:10|139.18|137.78|139.16|137.76|139.18|137.78|139.15|137.75|5
1654038560000|2022-05-31 23:09:20|139.15|137.75|139.17|137.77|139.17|137.77|139.15|137.75|5
1654038570000|2022-05-31 23:09:30|139.16|137.76|138.98|137.58|139.16|137.76|138.98|137.58|11
1654038580000|2022-05-31 23:09:40|138.97|137.57|139.01|137.61|139.01|137.61|138.97|137.57|6
1654038590000|2022-05-31 23:09:50|139|137.6|138.98|137.58|139|137.6|138.98|137.58|7
1654038600000|2022-05-31 23:10:00|138.97|137.57|138.99|137.59|138.99|137.59|138.96|137.56|7
1654038610000|2022-05-31 23:10:10|138.98|137.58|138.97|137.57|138.98|137.58|138.93|137.53|12
1654038620000|2022-05-31 23:10:20|138.98|137.58|138.98|137.58|138.98|137.58|138.97|137.57|3
1654038630000|2022-05-31 23:10:30|138.97|137.57|138.97|137.57|138.99|137.59|138.97|137.57|4
1654038640000|2022-05-31 23:10:40|138.95|137.55|138.95|137.55|138.96|137.56|138.94|137.54|5
1654038650000|2022-05-31 23:10:50|138.94|137.54|138.95|137.55|138.95|137.55|138.94|137.54|2
1654038660000|2022-05-31 23:11:00|138.94|137.54|138.94|137.54|138.94|137.54|138.94|137.54|1
1654038670000|2022-05-31 23:11:10|138.93|137.53|138.88|137.48|138.93|137.53|138.88|137.48|7
1654038680000|2022-05-31 23:11:20|138.89|137.49|138.89|137.49|138.89|137.49|138.88|137.48|3
1654038690000|2022-05-31 23:11:30|138.88|137.48|138.94|137.54|138.94|137.54|138.87|137.47|6
1654038700000|2022-05-31 23:11:40|138.93|137.53|138.93|137.53|138.93|137.53|138.93|137.53|1
1654038710000|2022-05-31 23:11:50|138.92|137.52|138.93|137.53|138.93|137.53|138.92|137.52|2
1654038720000|2022-05-31 23:12:00|138.94|137.54|138.97|137.57|138.97|137.57|138.94|137.54|14
1654038730000|2022-05-31 23:12:10|138.96|137.56|138.97|137.57|138.97|137.57|138.96|137.56|4
1654038740000|2022-05-31 23:12:20|138.98|137.58|139.03|137.63|139.03|137.63|138.98|137.58|7
1654038760000|2022-05-31 23:12:40|139.02|137.62|139.03|137.63|139.03|137.63|139.02|137.62|2
1654038780000|2022-05-31 23:13:00|139.02|137.62|139.01|137.61|139.02|137.62|139.01|137.61|2
1654038800000|2022-05-31 23:13:20|139.03|137.63|139.06|137.66|139.07|137.67|139.03|137.63|4
1654038810000|2022-05-31 23:13:30|139.07|137.67|139.05|137.65|139.07|137.67|139.04|137.64|3
1654038840000|2022-05-31 23:14:00|139.04|137.64|139.04|137.64|139.04|137.64|139.04|137.64|1
1654038860000|2022-05-31 23:14:20|139.02|137.62|138.99|137.59|139.02|137.62|138.98|137.58|8
1654038890000|2022-05-31 23:14:50|138.98|137.58|138.99|137.59|138.99|137.59|138.98|137.58|2
1654038900000|2022-05-31 23:15:00|139.03|137.63|139.04|137.64|139.04|137.64|139.02|137.62|4
1654038920000|2022-05-31 23:15:20|139.07|137.67|139.07|137.67|139.08|137.68|139.07|137.67|7
1654038930000|2022-05-31 23:15:30|139.08|137.68|139.22|137.82|139.22|137.82|139.08|137.68|9
1654038940000|2022-05-31 23:15:40|139.18|137.78|139.06|137.66|139.18|137.78|139.06|137.66|13
1654038960000|2022-05-31 23:16:00|139.05|137.65|138.98|137.58|139.05|137.65|138.98|137.58|7
1654038970000|2022-05-31 23:16:10|138.99|137.59|138.98|137.58|138.99|137.59|138.96|137.56|5
1654038980000|2022-05-31 23:16:20|138.99|137.59|139.07|137.67|139.07|137.67|138.96|137.56|10
1654038990000|2022-05-31 23:16:30|139.06|137.66|139.05|137.65|139.06|137.66|139.05|137.65|2
1654039000000|2022-05-31 23:16:40|139.04|137.64|139.05|137.65|139.05|137.65|139.04|137.64|2
1654039010000|2022-05-31 23:16:50|139.06|137.66|139.07|137.67|139.07|137.67|139.06|137.66|2
1654039020000|2022-05-31 23:17:00|139.06|137.66|139.05|137.65|139.06|137.66|139.04|137.64|3
1654039030000|2022-05-31 23:17:10|139.04|137.64|139.04|137.64|139.05|137.65|139.04|137.64|3
1654039070000|2022-05-31 23:17:50|139.05|137.65|139.05|137.65|139.05|137.65|139.05|137.65|1
1654039080000|2022-05-31 23:18:00|139.04|137.64|139.06|137.66|139.06|137.66|139.04|137.64|2
1654039090000|2022-05-31 23:18:10|139.05|137.65|139.04|137.64|139.05|137.65|139.04|137.64|4
1654039110000|2022-05-31 23:18:30|139.03|137.63|139|137.6|139.03|137.63|139|137.6|4
1654039130000|2022-05-31 23:18:50|138.99|137.59|138.99|137.59|138.99|137.59|138.99|137.59|1
1654039140000|2022-05-31 23:19:00|138.98|137.58|139.03|137.63|139.03|137.63|138.97|137.57|11
1654039150000|2022-05-31 23:19:10|139.07|137.67|139.06|137.66|139.07|137.67|139.05|137.65|4
1654039160000|2022-05-31 23:19:20|139.07|137.67|139.08|137.68|139.08|137.68|139.07|137.67|2
1654039170000|2022-05-31 23:19:30|139.07|137.67|139.08|137.68|139.08|137.68|139.07|137.67|2
1654039180000|2022-05-31 23:19:40|139.07|137.67|139.14|137.74|139.14|137.74|139.07|137.67|4
1654039220000|2022-05-31 23:20:20|139.16|137.76|139.16|137.76|139.16|137.76|139.16|137.76|1
1654039230000|2022-05-31 23:20:30|139.15|137.75|139.14|137.74|139.15|137.75|139.13|137.73|4
1654039240000|2022-05-31 23:20:40|139.13|137.73|139.16|137.76|139.16|137.76|139.13|137.73|6
1654039260000|2022-05-31 23:21:00|139.14|137.74|139.16|137.76|139.16|137.76|139.13|137.73|5
1654039270000|2022-05-31 23:21:10|139.14|137.74|139.14|137.74|139.14|137.74|139.14|137.74|1
1654039280000|2022-05-31 23:21:20|139.16|137.76|139.15|137.75|139.16|137.76|139.15|137.75|4
1654039290000|2022-05-31 23:21:30|139.14|137.74|139.16|137.76|139.16|137.76|139.14|137.74|5
1654039300000|2022-05-31 23:21:40|139.14|137.74|139.16|137.76|139.17|137.77|139.14|137.74|4
1654039310000|2022-05-31 23:21:50|139.17|137.77|139.17|137.77|139.17|137.77|139.17|137.77|1
1654039320000|2022-05-31 23:22:00|139.16|137.76|139.25|137.85|139.25|137.85|139.16|137.76|9
1654039330000|2022-05-31 23:22:10|139.26|137.86|139.26|137.86|139.26|137.86|139.26|137.86|1
1654039340000|2022-05-31 23:22:20|139.24|137.84|139.25|137.85|139.26|137.86|139.24|137.84|6
1654039350000|2022-05-31 23:22:30|139.26|137.86|139.25|137.85|139.26|137.86|139.25|137.85|6
1654039370000|2022-05-31 23:22:50|139.26|137.86|139.24|137.84|139.26|137.86|139.24|137.84|5
1654039380000|2022-05-31 23:23:00|139.25|137.85|139.25|137.85|139.25|137.85|139.24|137.84|3
1654039400000|2022-05-31 23:23:20|139.24|137.84|139.52|138.12|139.52|138.12|139.24|137.84|10
1654039410000|2022-05-31 23:23:30|139.51|138.11|139.45|138.05|139.54|138.14|139.44|138.04|11
1654039420000|2022-05-31 23:23:40|139.49|138.09|139.52|138.12|139.52|138.12|139.49|138.09|3
1654039450000|2022-05-31 23:24:10|139.48|138.08|139.45|138.05|139.48|138.08|139.45|138.05|5
1654039460000|2022-05-31 23:24:20|139.44|138.04|139.43|138.03|139.44|138.04|139.43|138.03|4
1654039470000|2022-05-31 23:24:30|139.44|138.04|139.44|138.04|139.44|138.04|139.44|138.04|1
1654039480000|2022-05-31 23:24:40|139.43|138.03|139.45|138.05|139.45|138.05|139.43|138.03|5
1654039490000|2022-05-31 23:24:50|139.44|138.04|139.42|138.02|139.44|138.04|139.37|137.97|9
1654039500000|2022-05-31 23:25:00|139.41|138.01|139.44|138.04|139.44|138.04|139.4|138|8
1654039510000|2022-05-31 23:25:10|139.43|138.03|139.43|138.03|139.43|138.03|139.43|138.03|1
1654039520000|2022-05-31 23:25:20|139.48|138.08|139.46|138.06|139.48|138.08|139.45|138.05|7
1654039530000|2022-05-31 23:25:30|139.45|138.05|139.55|138.15|139.55|138.15|139.43|138.03|11
1654039560000|2022-05-31 23:26:00|139.53|138.13|139.48|138.08|139.53|138.13|139.48|138.08|6
1654039570000|2022-05-31 23:26:10|139.49|138.09|139.49|138.09|139.49|138.09|139.48|138.08|3
1654039590000|2022-05-31 23:26:30|139.48|138.08|139.49|138.09|139.49|138.09|139.48|138.08|2
1654039600000|2022-05-31 23:26:40|139.53|138.13|139.52|138.12|139.53|138.13|139.52|138.12|2
1654039610000|2022-05-31 23:26:50|139.5|138.1|139.52|138.12|139.52|138.12|139.5|138.1|2
1654039620000|2022-05-31 23:27:00|139.53|138.13|139.45|138.05|139.53|138.13|139.45|138.05|9
1654039630000|2022-05-31 23:27:10|139.44|138.04|139.49|138.09|139.5|138.1|139.42|138.02|9
1654039640000|2022-05-31 23:27:20|139.48|138.08|139.47|138.07|139.48|138.08|139.46|138.06|4
1654039650000|2022-05-31 23:27:30|139.48|138.08|139.48|138.08|139.48|138.08|139.48|138.08|1
1654039660000|2022-05-31 23:27:40|139.47|138.07|139.47|138.07|139.47|138.07|139.47|138.07|1
1654039690000|2022-05-31 23:28:10|139.48|138.08|139.48|138.08|139.48|138.08|139.48|138.08|1
1654039720000|2022-05-31 23:28:40|139.51|138.11|139.52|138.12|139.54|138.14|139.51|138.11|5
1654039730000|2022-05-31 23:28:50|139.51|138.11|139.48|138.08|139.51|138.11|139.48|138.08|2
1654039740000|2022-05-31 23:29:00|139.46|138.06|139.45|138.05|139.46|138.06|139.45|138.05|2
1654039750000|2022-05-31 23:29:10|139.44|138.04|139.41|138.01|139.44|138.04|139.41|138.01|4
1654039760000|2022-05-31 23:29:20|139.42|138.02|139.44|138.04|139.44|138.04|139.41|138.01|4
1654039770000|2022-05-31 23:29:30|139.43|138.03|139.35|137.95|139.43|138.03|139.35|137.95|5
1654039780000|2022-05-31 23:29:40|139.34|137.94|139.3|137.9|139.34|137.94|139.26|137.86|9
1654039790000|2022-05-31 23:29:50|139.31|137.91|139.31|137.91|139.31|137.91|139.31|137.91|1
1654039800000|2022-05-31 23:30:00|139.32|137.92|139.41|138.01|139.44|138.04|139.32|137.92|6
1654039810000|2022-05-31 23:30:10|139.37|137.97|139.35|137.95|139.37|137.97|139.35|137.95|5
1654039820000|2022-05-31 23:30:20|139.36|137.96|139.41|138.01|139.41|138.01|139.36|137.96|5
1654039830000|2022-05-31 23:30:30|139.43|138.03|139.44|138.04|139.44|138.04|139.43|138.03|2
1654039840000|2022-05-31 23:30:40|139.49|138.09|139.5|138.1|139.51|138.11|139.49|138.09|6
1654039850000|2022-05-31 23:30:50|139.49|138.09|139.47|138.07|139.49|138.09|139.46|138.06|4
1654039860000|2022-05-31 23:31:00|139.46|138.06|139.49|138.09|139.49|138.09|139.45|138.05|3
1654039870000|2022-05-31 23:31:10|139.5|138.1|139.5|138.1|139.5|138.1|139.49|138.09|3
1654039890000|2022-05-31 23:31:30|139.49|138.09|139.42|138.02|139.49|138.09|139.42|138.02|8
1654039900000|2022-05-31 23:31:40|139.43|138.03|139.43|138.03|139.43|138.03|139.42|138.02|3
1654039910000|2022-05-31 23:31:50|139.44|138.04|139.44|138.04|139.44|138.04|139.44|138.04|1
1654039920000|2022-05-31 23:32:00|139.42|138.02|139.42|138.02|139.42|138.02|139.42|138.02|1
1654039940000|2022-05-31 23:32:20|139.41|138.01|139.39|137.99|139.41|138.01|139.38|137.98|5
1654039950000|2022-05-31 23:32:30|139.38|137.98|139.42|138.02|139.44|138.04|139.38|137.98|4
1654039960000|2022-05-31 23:32:40|139.41|138.01|139.41|138.01|139.41|138.01|139.41|138.01|1
1654039970000|2022-05-31 23:32:50|139.38|137.98|139.45|138.05|139.45|138.05|139.38|137.98|11
1654039980000|2022-05-31 23:33:00|139.47|138.07|139.43|138.03|139.47|138.07|139.43|138.03|6
1654039990000|2022-05-31 23:33:10|139.41|138.01|139.41|138.01|139.43|138.03|139.41|138.01|5
1654040000000|2022-05-31 23:33:20|139.42|138.02|139.42|138.02|139.42|138.02|139.41|138.01|3
1654040010000|2022-05-31 23:33:30|139.41|138.01|139.5|138.1|139.51|138.11|139.41|138.01|6
1654040020000|2022-05-31 23:33:40|139.51|138.11|139.45|138.05|139.51|138.11|139.45|138.05|13
1654040030000|2022-05-31 23:33:50|139.46|138.06|139.45|138.05|139.46|138.06|139.43|138.03|11
1654040040000|2022-05-31 23:34:00|139.43|138.03|139.44|138.04|139.44|138.04|139.43|138.03|2
1654040050000|2022-05-31 23:34:10|139.46|138.06|139.45|138.05|139.46|138.06|139.45|138.05|2
1654040060000|2022-05-31 23:34:20|139.44|138.04|139.46|138.06|139.46|138.06|139.44|138.04|3
1654040070000|2022-05-31 23:34:30|139.44|138.04|139.43|138.03|139.44|138.04|139.43|138.03|2
1654040100000|2022-05-31 23:35:00|139.44|138.04|139.44|138.04|139.44|138.04|139.44|138.04|1
1654040120000|2022-05-31 23:35:20|139.43|138.03|139.43|138.03|139.43|138.03|139.43|138.03|1
1654040150000|2022-05-31 23:35:50|139.45|138.05|139.45|138.05|139.45|138.05|139.45|138.05|1
1654040160000|2022-05-31 23:36:00|139.49|138.09|139.51|138.11|139.52|138.12|139.49|138.09|8
1654040170000|2022-05-31 23:36:10|139.5|138.1|139.5|138.1|139.51|138.11|139.5|138.1|3
1654040180000|2022-05-31 23:36:20|139.51|138.11|139.51|138.11|139.51|138.11|139.51|138.11|1
1654040190000|2022-05-31 23:36:30|139.5|138.1|139.51|138.11|139.51|138.11|139.5|138.1|2
1654040220000|2022-05-31 23:37:00|139.52|138.12|139.55|138.15|139.55|138.15|139.51|138.11|4
1654040230000|2022-05-31 23:37:10|139.57|138.17|139.57|138.17|139.57|138.17|139.57|138.17|1
1654040240000|2022-05-31 23:37:20|139.56|138.16|139.43|138.03|139.56|138.16|139.43|138.03|10
1654040250000|2022-05-31 23:37:30|139.42|138.02|139.35|137.95|139.42|138.02|139.35|137.95|8
1654040260000|2022-05-31 23:37:40|139.34|137.94|139.33|137.93|139.34|137.94|139.31|137.91|7
1654040270000|2022-05-31 23:37:50|139.34|137.94|139.31|137.91|139.34|137.94|139.31|137.91|2
1654040280000|2022-05-31 23:38:00|139.3|137.9|139.28|137.88|139.3|137.9|139.28|137.88|7
1654040290000|2022-05-31 23:38:10|139.27|137.87|139.23|137.83|139.27|137.87|139.23|137.83|4
1654040300000|2022-05-31 23:38:20|139.21|137.81|139.17|137.77|139.22|137.82|139.17|137.77|9
1654040310000|2022-05-31 23:38:30|139.16|137.76|139.22|137.82|139.22|137.82|139.16|137.76|3
1654040320000|2022-05-31 23:38:40|139.23|137.83|139.24|137.84|139.24|137.84|139.23|137.83|2
1654040340000|2022-05-31 23:39:00|139.25|137.85|139.25|137.85|139.25|137.85|139.25|137.85|1
1654040350000|2022-05-31 23:39:10|139.24|137.84|139.24|137.84|139.24|137.84|139.24|137.84|1
1654040360000|2022-05-31 23:39:20|139.23|137.83|139.18|137.78|139.23|137.83|139.18|137.78|6
1654040370000|2022-05-31 23:39:30|139.17|137.77|139.17|137.77|139.17|137.77|139.16|137.76|3
1654040380000|2022-05-31 23:39:40|139.16|137.76|139.26|137.86|139.26|137.86|139.16|137.76|4
1654040390000|2022-05-31 23:39:50|139.27|137.87|139.26|137.86|139.27|137.87|139.26|137.86|2
1654040400000|2022-05-31 23:40:00|139.27|137.87|139.26|137.86|139.27|137.87|139.26|137.86|2
1654040410000|2022-05-31 23:40:10|139.27|137.87|139.27|137.87|139.27|137.87|139.27|137.87|1
1654040420000|2022-05-31 23:40:20|139.28|137.88|139.27|137.87|139.28|137.88|139.27|137.87|2
1654040440000|2022-05-31 23:40:40|139.26|137.86|139.15|137.75|139.26|137.86|139.15|137.75|10
1654040460000|2022-05-31 23:41:00|139.14|137.74|139.19|137.79|139.22|137.82|139.14|137.74|6
1654040470000|2022-05-31 23:41:10|139.2|137.8|139.17|137.77|139.2|137.8|139.16|137.76|6
1654040480000|2022-05-31 23:41:20|139.16|137.76|139.16|137.76|139.16|137.76|139.16|137.76|1
1654040510000|2022-05-31 23:41:50|139.15|137.75|139.15|137.75|139.15|137.75|139.15|137.75|1
1654040540000|2022-05-31 23:42:20|139.13|137.73|139.08|137.68|139.13|137.73|139.08|137.68|4
1654040550000|2022-05-31 23:42:30|139.07|137.67|139.05|137.65|139.07|137.67|139.05|137.65|3
1654040560000|2022-05-31 23:42:40|139.1|137.7|139.07|137.67|139.1|137.7|139.07|137.67|4
1654040570000|2022-05-31 23:42:50|139.06|137.66|139.1|137.7|139.12|137.72|139.05|137.65|8
1654040580000|2022-05-31 23:43:00|139.11|137.71|139.09|137.69|139.11|137.71|139.09|137.69|3
1654040590000|2022-05-31 23:43:10|139.08|137.68|139.08|137.68|139.09|137.69|139.08|137.68|5
1654040600000|2022-05-31 23:43:20|139.07|137.67|139.12|137.72|139.12|137.72|139.07|137.67|5
1654040610000|2022-05-31 23:43:30|139.11|137.71|139.11|137.71|139.11|137.71|139.11|137.71|1
1654040620000|2022-05-31 23:43:40|139.1|137.7|139.16|137.76|139.18|137.78|139.09|137.69|7
1654040630000|2022-05-31 23:43:50|139.15|137.75|139.14|137.74|139.15|137.75|139.14|137.74|2
1654040640000|2022-05-31 23:44:00|139.13|137.73|139.13|137.73|139.15|137.75|139.13|137.73|5
1654040650000|2022-05-31 23:44:10|139.14|137.74|139.15|137.75|139.15|137.75|139.14|137.74|2
1654040670000|2022-05-31 23:44:30|139.16|137.76|139.09|137.69|139.16|137.76|139.09|137.69|6
1654040680000|2022-05-31 23:44:40|139.1|137.7|139.1|137.7|139.12|137.72|139.09|137.69|5
1654040690000|2022-05-31 23:44:50|139.11|137.71|139.1|137.7|139.11|137.71|139.1|137.7|2
1654040700000|2022-05-31 23:45:00|139.11|137.71|139.18|137.78|139.18|137.78|139.11|137.71|3
1654040710000|2022-05-31 23:45:10|139.19|137.79|139.24|137.84|139.24|137.84|139.19|137.79|3
1654040720000|2022-05-31 23:45:20|139.23|137.83|139.25|137.85|139.25|137.85|139.23|137.83|3
1654040730000|2022-05-31 23:45:30|139.26|137.86|139.27|137.87|139.27|137.87|139.26|137.86|2
1654040740000|2022-05-31 23:45:40|139.28|137.88|139.28|137.88|139.28|137.88|139.28|137.88|1
1654040760000|2022-05-31 23:46:00|139.29|137.89|139.3|137.9|139.3|137.9|139.29|137.89|2
1654040770000|2022-05-31 23:46:10|139.29|137.89|139.26|137.86|139.29|137.89|139.26|137.86|3
1654040780000|2022-05-31 23:46:20|139.25|137.85|139.25|137.85|139.25|137.85|139.25|137.85|1
1654040790000|2022-05-31 23:46:30|139.24|137.84|139.24|137.84|139.24|137.84|139.24|137.84|1
1654040800000|2022-05-31 23:46:40|139.25|137.85|139.27|137.87|139.28|137.88|139.25|137.85|3
1654040820000|2022-05-31 23:47:00|139.28|137.88|139.31|137.91|139.31|137.91|139.28|137.88|3
1654040830000|2022-05-31 23:47:10|139.3|137.9|139.29|137.89|139.3|137.9|139.29|137.89|2
1654040840000|2022-05-31 23:47:20|139.28|137.88|139.29|137.89|139.29|137.89|139.28|137.88|2
1654040850000|2022-05-31 23:47:30|139.3|137.9|139.3|137.9|139.3|137.9|139.3|137.9|1
1654040870000|2022-05-31 23:47:50|139.31|137.91|139.31|137.91|139.31|137.91|139.31|137.91|1
1654040880000|2022-05-31 23:48:00|139.3|137.9|139.29|137.89|139.3|137.9|139.26|137.86|7
1654040890000|2022-05-31 23:48:10|139.28|137.88|139.28|137.88|139.28|137.88|139.28|137.88|1
1654040900000|2022-05-31 23:48:20|139.29|137.89|139.3|137.9|139.3|137.9|139.29|137.89|2
1654040920000|2022-05-31 23:48:40|139.31|137.91|139.31|137.91|139.31|137.91|139.31|137.91|1
1654040930000|2022-05-31 23:48:50|139.32|137.92|139.32|137.92|139.33|137.93|139.32|137.92|5
1654040940000|2022-05-31 23:49:00|139.37|137.97|139.37|137.97|139.37|137.97|139.36|137.96|3
1654040960000|2022-05-31 23:49:20|139.36|137.96|139.32|137.92|139.36|137.96|139.32|137.92|3
1654040970000|2022-05-31 23:49:30|139.31|137.91|139.31|137.91|139.31|137.91|139.31|137.91|1
1654040980000|2022-05-31 23:49:40|139.3|137.9|139.31|137.91|139.33|137.93|139.3|137.9|4
1654040990000|2022-05-31 23:49:50|139.3|137.9|139.29|137.89|139.3|137.9|139.28|137.88|4
1654041000000|2022-05-31 23:50:00|139.32|137.92|139.31|137.91|139.32|137.92|139.31|137.91|2
1654041010000|2022-05-31 23:50:10|139.3|137.9|139.33|137.93|139.33|137.93|139.29|137.89|3
1654041020000|2022-05-31 23:50:20|139.32|137.92|139.3|137.9|139.32|137.92|139.3|137.9|3
1654041030000|2022-05-31 23:50:30|139.29|137.89|139.31|137.91|139.33|137.93|139.29|137.89|7
1654041040000|2022-05-31 23:50:40|139.3|137.9|139.3|137.9|139.3|137.9|139.3|137.9|1
1654041050000|2022-05-31 23:50:50|139.31|137.91|139.35|137.95|139.36|137.96|139.31|137.91|4
1654041060000|2022-05-31 23:51:00|139.34|137.94|139.31|137.91|139.34|137.94|139.31|137.91|4
1654041070000|2022-05-31 23:51:10|139.3|137.9|139.29|137.89|139.3|137.9|139.29|137.89|2
1654041080000|2022-05-31 23:51:20|139.3|137.9|139.28|137.88|139.3|137.9|139.28|137.88|3
1654041090000|2022-05-31 23:51:30|139.27|137.87|139.32|137.92|139.32|137.92|139.27|137.87|2
1654041100000|2022-05-31 23:51:40|139.31|137.91|139.3|137.9|139.31|137.91|139.3|137.9|2
1654041110000|2022-05-31 23:51:50|139.29|137.89|139.29|137.89|139.29|137.89|139.29|137.89|1
1654041120000|2022-05-31 23:52:00|139.3|137.9|139.34|137.94|139.37|137.97|139.3|137.9|7
1654041140000|2022-05-31 23:52:20|139.35|137.95|139.4|138|139.4|138|139.35|137.95|4
1654041150000|2022-05-31 23:52:30|139.39|137.99|139.4|138|139.4|138|139.39|137.99|2
1654041160000|2022-05-31 23:52:40|139.39|137.99|139.23|137.83|139.4|138|139.23|137.83|12
1654041170000|2022-05-31 23:52:50|139.22|137.82|139.09|137.69|139.22|137.82|139.09|137.69|14
1654041180000|2022-05-31 23:53:00|139.08|137.68|139|137.6|139.08|137.68|139|137.6|5
1654041190000|2022-05-31 23:53:10|138.99|137.59|139|137.6|139.09|137.69|138.98|137.58|10
1654041200000|2022-05-31 23:53:20|138.97|137.57|139.01|137.61|139.02|137.62|138.96|137.56|8
1654041210000|2022-05-31 23:53:30|139.02|137.62|139.01|137.61|139.02|137.62|139.01|137.61|2
1654041220000|2022-05-31 23:53:40|139.09|137.69|139.09|137.69|139.09|137.69|139.08|137.68|3
1654041230000|2022-05-31 23:53:50|139.1|137.7|139.1|137.7|139.1|137.7|139.1|137.7|1
1654041240000|2022-05-31 23:54:00|139.12|137.72|139.04|137.64|139.12|137.72|139.04|137.64|11
1654041250000|2022-05-31 23:54:10|139.03|137.63|138.96|137.56|139.03|137.63|138.92|137.52|13
1654041270000|2022-05-31 23:54:30|138.95|137.55|138.9|137.5|138.95|137.55|138.9|137.5|4
1654041280000|2022-05-31 23:54:40|138.89|137.49|138.88|137.48|138.89|137.49|138.88|137.48|2
1654041290000|2022-05-31 23:54:50|138.85|137.45|138.8|137.4|138.85|137.45|138.8|137.4|6
1654041300000|2022-05-31 23:55:00|138.81|137.41|138.89|137.49|138.89|137.49|138.8|137.4|5
1654041310000|2022-05-31 23:55:10|138.88|137.48|138.88|137.48|138.89|137.49|138.88|137.48|3
1654041320000|2022-05-31 23:55:20|138.87|137.47|138.87|137.47|138.9|137.5|138.87|137.47|6
1654041330000|2022-05-31 23:55:30|138.86|137.46|138.91|137.51|138.94|137.54|138.82|137.42|7
1654041340000|2022-05-31 23:55:40|138.9|137.5|138.89|137.49|138.9|137.5|138.88|137.48|5
1654041350000|2022-05-31 23:55:50|138.9|137.5|138.73|137.33|138.9|137.5|138.73|137.33|13
1654041360000|2022-05-31 23:56:00|138.66|137.26|138.39|136.99|138.66|137.26|138.39|136.99|19
1654041370000|2022-05-31 23:56:10|138.38|136.98|138.38|136.98|138.38|136.98|138.38|136.98|1
1654041380000|2022-05-31 23:56:20|138.41|137.01|138.51|137.11|138.51|137.11|138.41|137.01|4
1654041390000|2022-05-31 23:56:30|138.5|137.1|138.44|137.04|138.5|137.1|138.44|137.04|6
1654041400000|2022-05-31 23:56:40|138.45|137.05|138.45|137.05|138.47|137.07|138.45|137.05|4
1654041410000|2022-05-31 23:56:50|138.47|137.07|138.45|137.05|138.47|137.07|138.45|137.05|3
1654041420000|2022-05-31 23:57:00|138.44|137.04|138.43|137.03|138.44|137.04|138.41|137.01|9
1654041430000|2022-05-31 23:57:10|138.45|137.05|138.51|137.11|138.52|137.12|138.45|137.05|6
1654041440000|2022-05-31 23:57:20|138.52|137.12|138.57|137.17|138.57|137.17|138.52|137.12|4
1654041450000|2022-05-31 23:57:30|138.58|137.18|138.61|137.21|138.61|137.21|138.58|137.18|4
1654041470000|2022-05-31 23:57:50|138.62|137.22|138.59|137.19|138.62|137.22|138.59|137.19|3
1654041480000|2022-05-31 23:58:00|138.6|137.2|138.63|137.23|138.63|137.23|138.6|137.2|2
1654041490000|2022-05-31 23:58:10|138.68|137.28|138.67|137.27|138.68|137.28|138.66|137.26|8
1654041500000|2022-05-31 23:58:20|138.64|137.24|138.65|137.25|138.65|137.25|138.61|137.21|4
1654041510000|2022-05-31 23:58:30|138.63|137.23|138.64|137.24|138.64|137.24|138.63|137.23|2
1654041520000|2022-05-31 23:58:40|138.65|137.25|138.64|137.24|138.65|137.25|138.64|137.24|2
1654041530000|2022-05-31 23:58:50|138.63|137.23|138.59|137.19|138.65|137.25|138.59|137.19|7
1654041540000|2022-05-31 23:59:00|138.58|137.18|138.61|137.21|138.61|137.21|138.56|137.16|7
1654041550000|2022-05-31 23:59:10|138.62|137.22|138.62|137.22|138.62|137.22|138.62|137.22|1
1654041560000|2022-05-31 23:59:20|138.63|137.23|138.62|137.22|138.63|137.23|138.62|137.22|2
1654041580000|2022-05-31 23:59:40|138.64|137.24|138.6|137.2|138.64|137.24|138.6|137.2|4
1654041590000|2022-05-31 23:59:50|138.59|137.19|138.6|137.2|138.6|137.2|138.59|137.19|2
1654041600000|2022-06-01 00:00:00|138.64|137.24|138.64|137.24|138.64|137.24|138.63|137.23|5
1654041610000|2022-06-01 00:00:10|138.65|137.25|138.65|137.25|138.65|137.25|138.65|137.25|1
1654041630000|2022-06-01 00:00:30|138.7|137.3|138.62|137.22|138.7|137.3|138.62|137.22|8
1654041640000|2022-06-01 00:00:40|138.61|137.21|138.62|137.22|138.62|137.22|138.6|137.2|6
1654041660000|2022-06-01 00:01:00|138.63|137.23|138.64|137.24|138.64|137.24|138.63|137.23|4
1654041670000|2022-06-01 00:01:10|138.63|137.23|138.61|137.21|138.65|137.25|138.59|137.19|9
1654041680000|2022-06-01 00:01:20|138.62|137.22|138.66|137.26|138.66|137.26|138.6|137.2|6
1654041690000|2022-06-01 00:01:30|138.67|137.27|138.67|137.27|138.68|137.28|138.67|137.27|5
1654041700000|2022-06-01 00:01:40|138.7|137.3|138.61|137.21|138.7|137.3|138.61|137.21|9
1654041710000|2022-06-01 00:01:50|138.62|137.22|138.62|137.22|138.64|137.24|138.62|137.22|4
1654041720000|2022-06-01 00:02:00|138.63|137.23|138.69|137.29|138.69|137.29|138.63|137.23|4
1654041730000|2022-06-01 00:02:10|138.7|137.3|138.69|137.29|138.74|137.34|138.69|137.29|6
1654041740000|2022-06-01 00:02:20|138.67|137.27|138.7|137.3|138.7|137.3|138.62|137.22|7
1654041750000|2022-06-01 00:02:30|138.72|137.32|138.7|137.3|138.72|137.32|138.7|137.3|3
1654041760000|2022-06-01 00:02:40|138.71|137.31|138.73|137.33|138.73|137.33|138.7|137.3|5
1654041770000|2022-06-01 00:02:50|138.75|137.35|138.85|137.45|138.85|137.45|138.72|137.32|8
1654041780000|2022-06-01 00:03:00|138.86|137.46|138.85|137.45|138.86|137.46|138.85|137.45|4
1654041790000|2022-06-01 00:03:10|138.86|137.46|138.96|137.56|138.96|137.56|138.85|137.45|4
1654041800000|2022-06-01 00:03:20|138.91|137.51|138.9|137.5|138.91|137.51|138.9|137.5|2
1654041820000|2022-06-01 00:03:40|138.94|137.54|138.9|137.5|138.94|137.54|138.9|137.5|2
1654041830000|2022-06-01 00:03:50|138.86|137.46|138.82|137.42|138.86|137.46|138.81|137.41|6
1654041840000|2022-06-01 00:04:00|138.86|137.46|138.9|137.5|138.9|137.5|138.86|137.46|2
1654041860000|2022-06-01 00:04:20|138.91|137.51|138.91|137.51|138.91|137.51|138.91|137.51|1
1654041870000|2022-06-01 00:04:30|138.92|137.52|138.96|137.56|138.96|137.56|138.92|137.52|7
1654041880000|2022-06-01 00:04:40|138.95|137.55|138.9|137.5|138.95|137.55|138.89|137.49|5
1654041900000|2022-06-01 00:05:00|138.91|137.51|138.95|137.55|138.95|137.55|138.9|137.5|6
1654041910000|2022-06-01 00:05:10|138.96|137.56|138.96|137.56|138.96|137.56|138.95|137.55|5
1654041930000|2022-06-01 00:05:30|138.95|137.55|138.99|137.59|138.99|137.59|138.95|137.55|3
1654041950000|2022-06-01 00:05:50|139|137.6|138.98|137.58|139.02|137.62|138.97|137.57|6
1654041960000|2022-06-01 00:06:00|138.99|137.59|138.97|137.57|138.99|137.59|138.97|137.57|3
1654041970000|2022-06-01 00:06:10|138.98|137.58|138.92|137.52|138.99|137.59|138.92|137.52|8
1654041980000|2022-06-01 00:06:20|138.91|137.51|138.9|137.5|138.91|137.51|138.89|137.49|6
1654042000000|2022-06-01 00:06:40|138.91|137.51|138.91|137.51|138.91|137.51|138.91|137.51|1
1654042010000|2022-06-01 00:06:50|138.93|137.53|138.97|137.57|138.98|137.58|138.93|137.53|5
1654042020000|2022-06-01 00:07:00|138.98|137.58|139|137.6|139|137.6|138.97|137.57|5
1654042030000|2022-06-01 00:07:10|139.01|137.61|139.01|137.61|139.01|137.61|139.01|137.61|1
1654042040000|2022-06-01 00:07:20|139.02|137.62|139.01|137.61|139.02|137.62|139.01|137.61|2
1654042050000|2022-06-01 00:07:30|139.03|137.63|139.06|137.66|139.07|137.67|139.03|137.63|4
1654042060000|2022-06-01 00:07:40|139.09|137.69|139.03|137.63|139.09|137.69|139.03|137.63|5
1654042070000|2022-06-01 00:07:50|139.01|137.61|139.02|137.62|139.05|137.65|139.01|137.61|5
1654042080000|2022-06-01 00:08:00|139.04|137.64|139.03|137.63|139.04|137.64|139.03|137.63|2
1654042100000|2022-06-01 00:08:20|139.05|137.65|139.04|137.64|139.1|137.7|139.03|137.63|7
1654042110000|2022-06-01 00:08:30|139.03|137.63|139.03|137.63|139.04|137.64|139.03|137.63|5
1654042120000|2022-06-01 00:08:40|139.04|137.64|138.92|137.52|139.06|137.66|138.92|137.52|9
1654042130000|2022-06-01 00:08:50|138.93|137.53|138.9|137.5|138.93|137.53|138.9|137.5|8
1654042140000|2022-06-01 00:09:00|138.94|137.54|138.91|137.51|138.94|137.54|138.91|137.51|4
1654042150000|2022-06-01 00:09:10|138.92|137.52|138.91|137.51|138.92|137.52|138.91|137.51|2
1654042160000|2022-06-01 00:09:20|138.94|137.54|138.91|137.51|139.01|137.61|138.91|137.51|9
1654042180000|2022-06-01 00:09:40|138.92|137.52|138.92|137.52|138.92|137.52|138.92|137.52|1
1654042190000|2022-06-01 00:09:50|138.91|137.51|138.85|137.45|138.91|137.51|138.83|137.43|5
1654042200000|2022-06-01 00:10:00|138.84|137.44|138.79|137.39|138.84|137.44|138.78|137.38|9
1654042210000|2022-06-01 00:10:10|138.78|137.38|138.78|137.38|138.79|137.39|138.77|137.37|5
1654042220000|2022-06-01 00:10:20|138.79|137.39|138.79|137.39|138.79|137.39|138.79|137.39|1
1654042230000|2022-06-01 00:10:30|138.78|137.38|138.73|137.33|138.79|137.39|138.73|137.33|6
1654042240000|2022-06-01 00:10:40|138.71|137.31|138.71|137.31|138.71|137.31|138.71|137.31|1
1654042250000|2022-06-01 00:10:50|138.7|137.3|138.78|137.38|138.79|137.39|138.7|137.3|4
1654042260000|2022-06-01 00:11:00|138.77|137.37|138.42|137.02|138.77|137.37|138.41|137.01|18
1654042270000|2022-06-01 00:11:10|138.41|137.01|138.39|136.99|138.41|137.01|138.39|136.99|3
1654042280000|2022-06-01 00:11:20|138.38|136.98|138.35|136.95|138.38|136.98|138.35|136.95|2
1654042290000|2022-06-01 00:11:30|138.34|136.94|138.21|136.81|138.34|136.94|138.2|136.8|12
1654042300000|2022-06-01 00:11:40|138.19|136.79|137.89|136.49|138.19|136.79|137.83|136.43|21
1654042310000|2022-06-01 00:11:50|137.88|136.48|137.8|136.4|137.88|136.48|137.8|136.4|11
1654042320000|2022-06-01 00:12:00|137.79|136.39|137.61|136.21|137.79|136.39|137.55|136.15|15
1654042330000|2022-06-01 00:12:10|137.6|136.2|137.61|136.21|137.61|136.21|137.6|136.2|2
1654042340000|2022-06-01 00:12:20|137.6|136.2|137.65|136.25|137.65|136.25|137.59|136.19|5
1654042350000|2022-06-01 00:12:30|137.66|136.26|138.02|136.62|138.07|136.67|137.66|136.26|16
1654042360000|2022-06-01 00:12:40|138.05|136.65|138.05|136.65|138.05|136.65|138.02|136.62|4
1654042370000|2022-06-01 00:12:50|138.1|136.7|137.93|136.53|138.1|136.7|137.91|136.51|10
1654042380000|2022-06-01 00:13:00|137.99|136.59|137.9|136.5|138|136.6|137.9|136.5|7
1654042390000|2022-06-01 00:13:10|137.88|136.48|137.82|136.42|137.88|136.48|137.82|136.42|7
1654042400000|2022-06-01 00:13:20|137.83|136.43|137.71|136.31|137.83|136.43|137.71|136.31|10
1654042420000|2022-06-01 00:13:40|137.74|136.34|137.94|136.54|137.94|136.54|137.74|136.34|7
1654042430000|2022-06-01 00:13:50|137.92|136.52|137.91|136.51|137.92|136.52|137.9|136.5|5
1654042440000|2022-06-01 00:14:00|137.92|136.52|137.92|136.52|137.92|136.52|137.92|136.52|1
1654042460000|2022-06-01 00:14:20|137.93|136.53|137.97|136.57|138|136.6|137.93|136.53|10
1654042470000|2022-06-01 00:14:30|137.96|136.56|137.98|136.58|137.98|136.58|137.96|136.56|3
1654042490000|2022-06-01 00:14:50|138.03|136.63|138.05|136.65|138.07|136.67|138.03|136.63|7
1654042500000|2022-06-01 00:15:00|138.06|136.66|138.05|136.65|138.06|136.66|138.05|136.65|2
1654042510000|2022-06-01 00:15:10|138.08|136.68|138.08|136.68|138.08|136.68|138.08|136.68|1
1654042520000|2022-06-01 00:15:20|138.18|136.78|138.26|136.86|138.26|136.86|138.18|136.78|7
1654042530000|2022-06-01 00:15:30|138.27|136.87|138.27|136.87|138.29|136.89|138.26|136.86|7
1654042540000|2022-06-01 00:15:40|138.28|136.88|138.26|136.86|138.3|136.9|138.25|136.85|12
1654042550000|2022-06-01 00:15:50|138.25|136.85|138.24|136.84|138.27|136.87|138.23|136.83|7
1654042560000|2022-06-01 00:16:00|138.19|136.79|138.22|136.82|138.22|136.82|138.19|136.79|7
1654042570000|2022-06-01 00:16:10|138.23|136.83|138.25|136.85|138.27|136.87|138.23|136.83|13
1654042580000|2022-06-01 00:16:20|138.26|136.86|138.41|137.01|138.41|137.01|138.25|136.85|11
1654042590000|2022-06-01 00:16:30|138.43|137.03|138.43|137.03|138.47|137.07|138.41|137.01|14
1654042600000|2022-06-01 00:16:40|138.41|137.01|138.39|136.99|138.42|137.02|138.39|136.99|4
1654042610000|2022-06-01 00:16:50|138.4|137|138.4|137|138.4|137|138.39|136.99|3
1654042620000|2022-06-01 00:17:00|138.39|136.99|138.4|137|138.45|137.05|138.39|136.99|9
1654042630000|2022-06-01 00:17:10|138.39|136.99|138.4|137|138.42|137.02|138.39|136.99|6
1654042640000|2022-06-01 00:17:20|138.44|137.04|138.49|137.09|138.49|137.09|138.44|137.04|4
1654042650000|2022-06-01 00:17:30|138.48|137.08|138.48|137.08|138.48|137.08|138.47|137.07|5
1654042660000|2022-06-01 00:17:40|138.49|137.09|138.49|137.09|138.51|137.11|138.49|137.09|5
1654042680000|2022-06-01 00:18:00|138.5|137.1|138.47|137.07|138.51|137.11|138.43|137.03|12
1654042690000|2022-06-01 00:18:10|138.46|137.06|138.55|137.15|138.55|137.15|138.46|137.06|5
1654042700000|2022-06-01 00:18:20|138.56|137.16|138.56|137.16|138.56|137.16|138.56|137.16|1
1654042710000|2022-06-01 00:18:30|138.58|137.18|138.65|137.25|138.65|137.25|138.58|137.18|2
1654042720000|2022-06-01 00:18:40|138.63|137.23|138.58|137.18|138.63|137.23|138.58|137.18|5
1654042730000|2022-06-01 00:18:50|138.57|137.17|138.61|137.21|138.61|137.21|138.56|137.16|4
1654042740000|2022-06-01 00:19:00|138.62|137.22|138.63|137.23|138.63|137.23|138.6|137.2|4
1654042760000|2022-06-01 00:19:20|138.62|137.22|138.62|137.22|138.62|137.22|138.62|137.22|1
1654042770000|2022-06-01 00:19:30|138.61|137.21|138.59|137.19|138.61|137.21|138.59|137.19|3
1654042780000|2022-06-01 00:19:40|138.58|137.18|138.56|137.16|138.58|137.18|138.55|137.15|6
1654042790000|2022-06-01 00:19:50|138.52|137.12|138.53|137.13|138.53|137.13|138.51|137.11|6
1654042800000|2022-06-01 00:20:00|138.54|137.14|138.53|137.13|138.54|137.14|138.53|137.13|2
1654042810000|2022-06-01 00:20:10|138.52|137.12|138.52|137.12|138.52|137.12|138.52|137.12|1
1654042820000|2022-06-01 00:20:20|138.51|137.11|138.47|137.07|138.51|137.11|138.47|137.07|4
1654042830000|2022-06-01 00:20:30|138.46|137.06|138.35|136.95|138.46|137.06|138.35|136.95|11
1654042840000|2022-06-01 00:20:40|138.37|136.97|138.24|136.84|138.37|136.97|138.24|136.84|11
1654042850000|2022-06-01 00:20:50|138.18|136.78|138.09|136.69|138.18|136.78|138.09|136.69|8
1654042860000|2022-06-01 00:21:00|138.08|136.68|138.08|136.68|138.09|136.69|138.08|136.68|3
1654042870000|2022-06-01 00:21:10|138.07|136.67|138.18|136.78|138.18|136.78|138.07|136.67|7
1654042880000|2022-06-01 00:21:20|138.16|136.76|138.1|136.7|138.16|136.76|138.1|136.7|11
1654042890000|2022-06-01 00:21:30|138.09|136.69|137.95|136.55|138.09|136.69|137.95|136.55|10
1654042900000|2022-06-01 00:21:40|137.92|136.52|137.83|136.43|137.94|136.54|137.83|136.43|10
1654042910000|2022-06-01 00:21:50|137.82|136.42|137.8|136.4|137.84|136.44|137.8|136.4|7
1654042920000|2022-06-01 00:22:00|137.79|136.39|137.79|136.39|137.79|136.39|137.79|136.39|1
1654042930000|2022-06-01 00:22:10|137.78|136.38|137.78|136.38|137.8|136.4|137.78|136.38|4
1654042940000|2022-06-01 00:22:20|137.79|136.39|137.8|136.4|137.8|136.4|137.78|136.38|4
1654042950000|2022-06-01 00:22:30|137.79|136.39|137.5|136.1|137.79|136.39|137.5|136.1|14
1654042960000|2022-06-01 00:22:40|137.49|136.09|137.57|136.17|137.57|136.17|137.49|136.09|10
1654042970000|2022-06-01 00:22:50|137.56|136.16|137.57|136.17|137.59|136.19|137.56|136.16|6
1654042980000|2022-06-01 00:23:00|137.6|136.2|137.71|136.31|137.72|136.32|137.57|136.17|13
1654042990000|2022-06-01 00:23:10|137.7|136.3|137.58|136.18|137.7|136.3|137.58|136.18|16
1654043000000|2022-06-01 00:23:20|137.55|136.15|137.39|135.99|137.55|136.15|137.39|135.99|14
1654043010000|2022-06-01 00:23:30|137.38|135.98|137.03|135.63|137.38|135.98|137.03|135.63|24
1654043020000|2022-06-01 00:23:40|137.04|135.64|136.99|135.59|137.04|135.64|136.92|135.52|14
1654043030000|2022-06-01 00:23:50|137.05|135.65|136.98|135.58|137.05|135.65|136.98|135.58|9
1654043040000|2022-06-01 00:24:00|136.99|135.59|136.96|135.56|137.07|135.67|136.96|135.56|13
1654043050000|2022-06-01 00:24:10|136.95|135.55|136.88|135.48|136.95|135.55|136.88|135.48|10
1654043060000|2022-06-01 00:24:20|136.83|135.43|136.95|135.55|136.95|135.55|136.8|135.4|10
1654043070000|2022-06-01 00:24:30|136.98|135.58|137.03|135.63|137.03|135.63|136.98|135.58|4
1654043080000|2022-06-01 00:24:40|137.05|135.65|137.05|135.65|137.05|135.65|137.05|135.65|1
1654043090000|2022-06-01 00:24:50|137.04|135.64|137.29|135.89|137.29|135.89|137.04|135.64|15
1654043100000|2022-06-01 00:25:00|137.28|135.88|137.32|135.92|137.33|135.93|137.28|135.88|3
1654043110000|2022-06-01 00:25:10|137.33|135.93|137.26|135.86|137.33|135.93|137.25|135.85|10
1654043120000|2022-06-01 00:25:20|137.24|135.84|137.26|135.86|137.29|135.89|137.24|135.84|9
1654043140000|2022-06-01 00:25:40|137.24|135.84|137.26|135.86|137.26|135.86|137.24|135.84|8
1654043150000|2022-06-01 00:25:50|137.25|135.85|137.46|136.06|137.46|136.06|137.25|135.85|8
1654043160000|2022-06-01 00:26:00|137.45|136.05|137.42|136.02|137.49|136.09|137.37|135.97|8
1654043170000|2022-06-01 00:26:10|137.43|136.03|137.44|136.04|137.44|136.04|137.43|136.03|2
1654043190000|2022-06-01 00:26:30|137.45|136.05|137.55|136.15|137.56|136.16|137.45|136.05|8
1654043200000|2022-06-01 00:26:40|137.56|136.16|137.56|136.16|137.56|136.16|137.56|136.16|1
1654043210000|2022-06-01 00:26:50|137.55|136.15|137.65|136.25|137.66|136.26|137.55|136.15|5
1654043220000|2022-06-01 00:27:00|137.66|136.26|137.68|136.28|137.68|136.28|137.66|136.26|3
1654043230000|2022-06-01 00:27:10|137.67|136.27|138.08|136.68|138.08|136.68|137.65|136.25|13
1654043240000|2022-06-01 00:27:20|138.16|136.76|138.2|136.8|138.24|136.84|138.13|136.73|7
1654043250000|2022-06-01 00:27:30|138.19|136.79|138.02|136.62|138.19|136.79|138.02|136.62|9
1654043260000|2022-06-01 00:27:40|138.04|136.64|138.12|136.72|138.12|136.72|138.04|136.64|5
1654043270000|2022-06-01 00:27:50|138.14|136.74|138.29|136.89|138.29|136.89|138.14|136.74|5
1654043280000|2022-06-01 00:28:00|138.32|136.92|138.32|136.92|138.34|136.94|138.31|136.91|4
1654043290000|2022-06-01 00:28:10|138.33|136.93|138.39|136.99|138.39|136.99|138.33|136.93|3
1654043300000|2022-06-01 00:28:20|138.45|137.05|138.39|136.99|138.45|137.05|138.39|136.99|6
1654043310000|2022-06-01 00:28:30|138.37|136.97|138.39|136.99|138.39|136.99|138.37|136.97|3
1654043320000|2022-06-01 00:28:40|138.37|136.97|138.38|136.98|138.38|136.98|138.37|136.97|2
1654043330000|2022-06-01 00:28:50|138.41|137.01|138.4|137|138.42|137.02|138.39|136.99|9
1654043340000|2022-06-01 00:29:00|138.39|136.99|138.31|136.91|138.39|136.99|138.31|136.91|7
1654043350000|2022-06-01 00:29:10|138.32|136.92|138.32|136.92|138.32|136.92|138.32|136.92|1
1654043360000|2022-06-01 00:29:20|138.31|136.91|138.3|136.9|138.31|136.91|138.3|136.9|2
1654043380000|2022-06-01 00:29:40|138.31|136.91|138.31|136.91|138.31|136.91|138.3|136.9|3
1654043390000|2022-06-01 00:29:50|138.28|136.88|138.2|136.8|138.3|136.9|138.19|136.79|11
1654043400000|2022-06-01 00:30:00|138.21|136.81|138.29|136.89|138.35|136.95|138.21|136.81|17
1654043410000|2022-06-01 00:30:10|138.3|136.9|138.22|136.82|138.3|136.9|138.21|136.81|10
1654043420000|2022-06-01 00:30:20|138.21|136.81|138.07|136.67|138.21|136.81|138.07|136.67|7
1654043430000|2022-06-01 00:30:30|138.05|136.65|137.99|136.59|138.05|136.65|137.98|136.58|9
1654043440000|2022-06-01 00:30:40|137.98|136.58|138.16|136.76|138.16|136.76|137.98|136.58|9
1654043450000|2022-06-01 00:30:50|138.15|136.75|138.04|136.64|138.15|136.75|138.04|136.64|8
1654043460000|2022-06-01 00:31:00|138.02|136.62|138.01|136.61|138.02|136.62|138|136.6|6
1654043470000|2022-06-01 00:31:10|138.04|136.64|138.22|136.82|138.22|136.82|138.04|136.64|13
1654043480000|2022-06-01 00:31:20|138.23|136.83|138.27|136.87|138.27|136.87|138.18|136.78|10
1654043490000|2022-06-01 00:31:30|138.26|136.86|138.28|136.88|138.28|136.88|138.26|136.86|2
1654043500000|2022-06-01 00:31:40|138.32|136.92|138.4|137|138.4|137|138.32|136.92|5
1654043510000|2022-06-01 00:31:50|138.5|137.1|138.44|137.04|138.6|137.2|138.44|137.04|10
1654043520000|2022-06-01 00:32:00|138.45|137.05|138.44|137.04|138.53|137.13|138.41|137.01|16
1654043530000|2022-06-01 00:32:10|138.45|137.05|138.52|137.12|138.56|137.16|138.43|137.03|9
1654043540000|2022-06-01 00:32:20|138.5|137.1|138.52|137.12|138.52|137.12|138.5|137.1|5
1654043550000|2022-06-01 00:32:30|138.51|137.11|138.62|137.22|138.62|137.22|138.51|137.11|12
1654043560000|2022-06-01 00:32:40|138.66|137.26|138.63|137.23|138.66|137.26|138.62|137.22|5
1654043570000|2022-06-01 00:32:50|138.61|137.21|138.63|137.23|138.63|137.23|138.61|137.21|3
1654043580000|2022-06-01 00:33:00|138.62|137.22|138.62|137.22|138.62|137.22|138.6|137.2|3
1654043590000|2022-06-01 00:33:10|138.63|137.23|138.62|137.22|138.63|137.23|138.62|137.22|2
1654043600000|2022-06-01 00:33:20|138.65|137.25|138.66|137.26|138.66|137.26|138.65|137.25|2
1654043610000|2022-06-01 00:33:30|138.67|137.27|138.65|137.25|138.67|137.27|138.65|137.25|4
1654043620000|2022-06-01 00:33:40|138.64|137.24|138.67|137.27|138.67|137.27|138.64|137.24|4
1654043630000|2022-06-01 00:33:50|138.66|137.26|138.66|137.26|138.66|137.26|138.66|137.26|1
1654043670000|2022-06-01 00:34:30|138.67|137.27|138.66|137.26|138.67|137.27|138.66|137.26|2
1654043680000|2022-06-01 00:34:40|138.7|137.3|138.7|137.3|138.7|137.3|138.7|137.3|1
1654043690000|2022-06-01 00:34:50|138.69|137.29|138.68|137.28|138.7|137.3|138.68|137.28|6
1654043700000|2022-06-01 00:35:00|138.67|137.27|138.67|137.27|138.67|137.27|138.67|137.27|1
1654043710000|2022-06-01 00:35:10|138.69|137.29|138.72|137.32|138.72|137.32|138.69|137.29|3
1654043730000|2022-06-01 00:35:30|138.73|137.33|138.78|137.38|138.78|137.38|138.73|137.33|3
1654043740000|2022-06-01 00:35:40|138.79|137.39|139|137.6|139|137.6|138.79|137.39|14
1654043750000|2022-06-01 00:35:50|139.06|137.66|139.08|137.68|139.09|137.69|139.04|137.64|10
1654043760000|2022-06-01 00:36:00|139.09|137.69|139.08|137.68|139.1|137.7|139.07|137.67|5
1654043770000|2022-06-01 00:36:10|139.07|137.67|139.08|137.68|139.08|137.68|139.07|137.67|2
1654043780000|2022-06-01 00:36:20|139.03|137.63|138.99|137.59|139.03|137.63|138.98|137.58|5
1654043790000|2022-06-01 00:36:30|139|137.6|138.89|137.49|139|137.6|138.87|137.47|12
1654043800000|2022-06-01 00:36:40|138.88|137.48|138.87|137.47|138.88|137.48|138.87|137.47|2
1654043810000|2022-06-01 00:36:50|138.86|137.46|138.8|137.4|138.87|137.47|138.8|137.4|7
1654043820000|2022-06-01 00:37:00|138.81|137.41|138.7|137.3|138.81|137.41|138.7|137.3|7
1654043830000|2022-06-01 00:37:10|138.69|137.29|138.69|137.29|138.69|137.29|138.69|137.29|1
1654043840000|2022-06-01 00:37:20|138.63|137.23|138.47|137.07|138.63|137.23|138.46|137.06|10
1654043850000|2022-06-01 00:37:30|138.46|137.06|138.46|137.06|138.47|137.07|138.45|137.05|5
1654043860000|2022-06-01 00:37:40|138.47|137.07|138.48|137.08|138.48|137.08|138.46|137.06|3
1654043870000|2022-06-01 00:37:50|138.47|137.07|138.4|137|138.47|137.07|138.4|137|6
1654043890000|2022-06-01 00:38:10|138.43|137.03|138.48|137.08|138.48|137.08|138.43|137.03|8
1654043900000|2022-06-01 00:38:20|138.54|137.14|138.51|137.11|138.54|137.14|138.51|137.11|4
1654043910000|2022-06-01 00:38:30|138.54|137.14|138.54|137.14|138.54|137.14|138.54|137.14|1
1654043920000|2022-06-01 00:38:40|138.53|137.13|138.5|137.1|138.53|137.13|138.5|137.1|4
1654043930000|2022-06-01 00:38:50|138.49|137.09|138.49|137.09|138.51|137.11|138.49|137.09|4
1654043940000|2022-06-01 00:39:00|138.52|137.12|138.56|137.16|138.57|137.17|138.52|137.12|3
1654043950000|2022-06-01 00:39:10|138.6|137.2|138.58|137.18|138.6|137.2|138.58|137.18|3
1654043960000|2022-06-01 00:39:20|138.59|137.19|138.62|137.22|138.62|137.22|138.58|137.18|4
1654043970000|2022-06-01 00:39:30|138.66|137.26|138.66|137.26|138.67|137.27|138.66|137.26|3
1654043980000|2022-06-01 00:39:40|138.65|137.25|138.65|137.25|138.65|137.25|138.65|137.25|1
1654043990000|2022-06-01 00:39:50|138.64|137.24|138.61|137.21|138.64|137.24|138.61|137.21|3
1654044000000|2022-06-01 00:40:00|138.62|137.22|138.71|137.31|138.71|137.31|138.62|137.22|6
1654044010000|2022-06-01 00:40:10|138.82|137.42|138.97|137.57|138.97|137.57|138.82|137.42|6
1654044020000|2022-06-01 00:40:20|139.08|137.68|139.1|137.7|139.1|137.7|139.08|137.68|4
1654044030000|2022-06-01 00:40:30|139.08|137.68|139.09|137.69|139.09|137.69|139.08|137.68|2
1654044040000|2022-06-01 00:40:40|139.1|137.7|139.12|137.72|139.12|137.72|139.09|137.69|5
1654044050000|2022-06-01 00:40:50|139.13|137.73|139.2|137.8|139.21|137.81|139.13|137.73|8
1654044060000|2022-06-01 00:41:00|139.19|137.79|139.13|137.73|139.19|137.79|139.13|137.73|6
1654044070000|2022-06-01 00:41:10|139.14|137.74|139.11|137.71|139.15|137.75|139.11|137.71|6
1654044080000|2022-06-01 00:41:20|139.13|137.73|139.13|137.73|139.15|137.75|139.13|137.73|5
1654044090000|2022-06-01 00:41:30|139.14|137.74|139.15|137.75|139.15|137.75|139.13|137.73|4
1654044100000|2022-06-01 00:41:40|139.16|137.76|139.13|137.73|139.16|137.76|139.13|137.73|2
1654044110000|2022-06-01 00:41:50|139.16|137.76|139.12|137.72|139.16|137.76|139.12|137.72|6
1654044120000|2022-06-01 00:42:00|139.11|137.71|139.15|137.75|139.15|137.75|139.11|137.71|4
1654044140000|2022-06-01 00:42:20|139.16|137.76|139.16|137.76|139.16|137.76|139.15|137.75|3
1654044150000|2022-06-01 00:42:30|139.13|137.73|138.98|137.58|139.15|137.75|138.98|137.58|8
1654044160000|2022-06-01 00:42:40|138.99|137.59|138.97|137.57|139|137.6|138.96|137.56|5
1654044170000|2022-06-01 00:42:50|138.95|137.55|138.88|137.48|138.95|137.55|138.88|137.48|6
1654044180000|2022-06-01 00:43:00|138.87|137.47|139.04|137.64|139.05|137.65|138.87|137.47|13
1654044190000|2022-06-01 00:43:10|139.08|137.68|139.06|137.66|139.08|137.68|139.04|137.64|5
1654044200000|2022-06-01 00:43:20|139.04|137.64|139.01|137.61|139.04|137.64|138.99|137.59|6
1654044210000|2022-06-01 00:43:30|139|137.6|139|137.6|139.01|137.61|138.99|137.59|8
1654044220000|2022-06-01 00:43:40|138.99|137.59|139.07|137.67|139.07|137.67|138.99|137.59|7
1654044240000|2022-06-01 00:44:00|139.08|137.68|139.08|137.68|139.08|137.68|139.08|137.68|1
1654044250000|2022-06-01 00:44:10|139.07|137.67|139.05|137.65|139.08|137.68|139|137.6|8
1654044260000|2022-06-01 00:44:20|139.04|137.64|139.1|137.7|139.1|137.7|139.04|137.64|3
1654044270000|2022-06-01 00:44:30|139.09|137.69|139.07|137.67|139.1|137.7|139.07|137.67|5
1654044280000|2022-06-01 00:44:40|139.08|137.68|139.09|137.69|139.1|137.7|139.08|137.68|4
1654044290000|2022-06-01 00:44:50|139.1|137.7|139.08|137.68|139.1|137.7|139.08|137.68|3
1654044300000|2022-06-01 00:45:00|139.07|137.67|139.02|137.62|139.07|137.67|138.98|137.58|9
1654044310000|2022-06-01 00:45:10|139.03|137.63|138.99|137.59|139.03|137.63|138.99|137.59|4
1654044320000|2022-06-01 00:45:20|138.98|137.58|139.05|137.65|139.05|137.65|138.98|137.58|4
1654044330000|2022-06-01 00:45:30|139.07|137.67|139.1|137.7|139.1|137.7|139.05|137.65|6
1654044340000|2022-06-01 00:45:40|139.09|137.69|139.1|137.7|139.1|137.7|139.09|137.69|2
1654044350000|2022-06-01 00:45:50|139.09|137.69|139.13|137.73|139.13|137.73|139.07|137.67|8
1654044360000|2022-06-01 00:46:00|139.19|137.79|139.12|137.72|139.19|137.79|139.11|137.71|6
1654044380000|2022-06-01 00:46:20|139.11|137.71|139.13|137.73|139.13|137.73|139.11|137.71|3
1654044390000|2022-06-01 00:46:30|139.12|137.72|139.09|137.69|139.13|137.73|139.09|137.69|4
1654044410000|2022-06-01 00:46:50|139.08|137.68|139.23|137.83|139.23|137.83|139.08|137.68|9
1654044420000|2022-06-01 00:47:00|139.19|137.79|139.18|137.78|139.2|137.8|139.18|137.78|4
1654044430000|2022-06-01 00:47:10|139.17|137.77|139.24|137.84|139.24|137.84|139.17|137.77|6
1654044440000|2022-06-01 00:47:20|139.25|137.85|139.26|137.86|139.26|137.86|139.25|137.85|2
1654044450000|2022-06-01 00:47:30|139.25|137.85|139.29|137.89|139.29|137.89|139.24|137.84|9
1654044460000|2022-06-01 00:47:40|139.3|137.9|139.37|137.97|139.42|138.02|139.3|137.9|6
1654044470000|2022-06-01 00:47:50|139.39|137.99|139.39|137.99|139.39|137.99|139.38|137.98|3
1654044480000|2022-06-01 00:48:00|139.37|137.97|139.37|137.97|139.38|137.98|139.35|137.95|6
1654044490000|2022-06-01 00:48:10|139.36|137.96|139.33|137.93|139.4|138|139.33|137.93|9
1654044500000|2022-06-01 00:48:20|139.34|137.94|139.31|137.91|139.36|137.96|139.31|137.91|10
1654044510000|2022-06-01 00:48:30|139.3|137.9|139.23|137.83|139.32|137.92|139.23|137.83|10
1654044520000|2022-06-01 00:48:40|139.22|137.82|139.12|137.72|139.22|137.82|139.07|137.67|15
1654044530000|2022-06-01 00:48:50|139.11|137.71|139.13|137.73|139.21|137.81|139.11|137.71|8
1654044540000|2022-06-01 00:49:00|139.12|137.72|139.17|137.77|139.17|137.77|139.11|137.71|4
1654044550000|2022-06-01 00:49:10|139.2|137.8|139.06|137.66|139.2|137.8|139.01|137.61|18
1654044560000|2022-06-01 00:49:20|139.03|137.63|139.02|137.62|139.03|137.63|139.02|137.62|6
1654044570000|2022-06-01 00:49:30|138.98|137.58|139.02|137.62|139.03|137.63|138.94|137.54|8
1654044580000|2022-06-01 00:49:40|139.01|137.61|139.01|137.61|139.03|137.63|139.01|137.61|5
1654044590000|2022-06-01 00:49:50|139|137.6|139|137.6|139.03|137.63|139|137.6|4
1654044600000|2022-06-01 00:50:00|138.99|137.59|138.93|137.53|139|137.6|138.91|137.51|14
1654044610000|2022-06-01 00:50:10|138.92|137.52|138.93|137.53|138.93|137.53|138.92|137.52|2
1654044620000|2022-06-01 00:50:20|139.01|137.61|139.02|137.62|139.02|137.62|139.01|137.61|6
1654044630000|2022-06-01 00:50:30|139.04|137.64|139.07|137.67|139.07|137.67|139.02|137.62|6
1654044640000|2022-06-01 00:50:40|139.08|137.68|139.1|137.7|139.1|137.7|139.08|137.68|2
1654044650000|2022-06-01 00:50:50|139.12|137.72|139.09|137.69|139.12|137.72|139.08|137.68|4
1654044660000|2022-06-01 00:51:00|139.08|137.68|139.1|137.7|139.1|137.7|139.08|137.68|3
1654044670000|2022-06-01 00:51:10|139.06|137.66|139.03|137.63|139.07|137.67|139.03|137.63|7
1654044680000|2022-06-01 00:51:20|139.02|137.62|139.02|137.62|139.03|137.63|139.02|137.62|3
1654044700000|2022-06-01 00:51:40|139.03|137.63|139.02|137.62|139.03|137.63|139.02|137.62|2
1654044710000|2022-06-01 00:51:50|139.01|137.61|139|137.6|139.01|137.61|138.98|137.58|8
1654044720000|2022-06-01 00:52:00|138.99|137.59|138.91|137.51|138.99|137.59|138.9|137.5|11
1654044730000|2022-06-01 00:52:10|138.94|137.54|138.97|137.57|139.01|137.61|138.94|137.54|13
1654044750000|2022-06-01 00:52:30|138.96|137.56|138.91|137.51|138.97|137.57|138.91|137.51|8
1654044760000|2022-06-01 00:52:40|138.94|137.54|138.91|137.51|138.94|137.54|138.91|137.51|6
1654044770000|2022-06-01 00:52:50|138.92|137.52|138.95|137.55|138.95|137.55|138.91|137.51|6
1654044780000|2022-06-01 00:53:00|139|137.6|139.15|137.75|139.15|137.75|138.98|137.58|14
1654044790000|2022-06-01 00:53:10|139.17|137.77|139.17|137.77|139.17|137.77|139.15|137.75|5
1654044800000|2022-06-01 00:53:20|139.19|137.79|139.24|137.84|139.24|137.84|139.19|137.79|3
1654044810000|2022-06-01 00:53:30|139.25|137.85|139.45|138.05|139.45|138.05|139.25|137.85|6
1654044830000|2022-06-01 00:53:50|139.48|138.08|140.16|138.76|140.27|138.87|139.48|138.08|20
1654044840000|2022-06-01 00:54:00|140.1|138.7|140.09|138.69|140.1|138.7|140.02|138.62|8
1654044850000|2022-06-01 00:54:10|140.13|138.73|140.25|138.85|140.25|138.85|140.13|138.73|10
1654044860000|2022-06-01 00:54:20|140.27|138.87|140.2|138.8|140.3|138.9|140.2|138.8|8
1654044870000|2022-06-01 00:54:30|140.19|138.79|140.18|138.78|140.19|138.79|140.18|138.78|4
1654044880000|2022-06-01 00:54:40|140.13|138.73|140.21|138.81|140.22|138.82|140.11|138.71|12
1654044890000|2022-06-01 00:54:50|140.17|138.77|140.16|138.76|140.18|138.78|140.16|138.76|5
1654044900000|2022-06-01 00:55:00|140.19|138.79|140.25|138.85|140.25|138.85|140.18|138.78|4
1654044910000|2022-06-01 00:55:10|140.23|138.83|140.29|138.89|140.29|138.89|140.23|138.83|9
1654044920000|2022-06-01 00:55:20|140.27|138.87|140.5|139.1|140.5|139.1|140.25|138.85|17
1654044930000|2022-06-01 00:55:30|140.53|139.13|140.58|139.18|140.59|139.19|140.53|139.13|4
1654044940000|2022-06-01 00:55:40|140.57|139.17|140.5|139.1|140.57|139.17|140.5|139.1|9
1654044950000|2022-06-01 00:55:50|140.52|139.12|140.65|139.25|140.67|139.27|140.52|139.12|11
1654044960000|2022-06-01 00:56:00|140.66|139.26|140.66|139.26|140.67|139.27|140.66|139.26|3
1654044970000|2022-06-01 00:56:10|140.67|139.27|140.67|139.27|140.67|139.27|140.67|139.27|1
1654044980000|2022-06-01 00:56:20|140.7|139.3|141.14|139.74|141.14|139.74|140.7|139.3|14
1654044990000|2022-06-01 00:56:30|141.1|139.7|141.15|139.75|141.18|139.78|141.1|139.7|6
1654045000000|2022-06-01 00:56:40|141.17|139.77|141.02|139.62|141.17|139.77|140.99|139.59|6
1654045010000|2022-06-01 00:56:50|141.01|139.61|141.1|139.7|141.11|139.71|140.99|139.59|8
1654045020000|2022-06-01 00:57:00|141.11|139.71|141.05|139.65|141.15|139.75|141.02|139.62|10
1654045030000|2022-06-01 00:57:10|141.06|139.66|141.08|139.68|141.09|139.69|141.05|139.65|9
1654045040000|2022-06-01 00:57:20|141.07|139.67|141.01|139.61|141.07|139.67|141.01|139.61|7
1654045050000|2022-06-01 00:57:30|141.02|139.62|141|139.6|141.02|139.62|141|139.6|5
1654045060000|2022-06-01 00:57:40|140.98|139.58|140.89|139.49|140.98|139.58|140.89|139.49|12
1654045090000|2022-06-01 00:58:10|140.9|139.5|141.05|139.65|141.05|139.65|140.9|139.5|9
1654045100000|2022-06-01 00:58:20|141.09|139.69|141|139.6|141.09|139.69|141|139.6|8
1654045110000|2022-06-01 00:58:30|140.98|139.58|140.92|139.52|140.99|139.59|140.92|139.52|8
1654045120000|2022-06-01 00:58:40|140.93|139.53|140.93|139.53|140.93|139.53|140.92|139.52|3
1654045130000|2022-06-01 00:58:50|140.92|139.52|140.91|139.51|140.96|139.56|140.91|139.51|8
1654045140000|2022-06-01 00:59:00|140.96|139.56|140.93|139.53|141.01|139.61|140.93|139.53|5
1654045150000|2022-06-01 00:59:10|140.97|139.57|140.95|139.55|140.97|139.57|140.93|139.53|4
1654045160000|2022-06-01 00:59:20|140.99|139.59|140.92|139.52|141|139.6|140.92|139.52|9
1654045170000|2022-06-01 00:59:30|140.91|139.51|140.9|139.5|140.92|139.52|140.9|139.5|6
1654045180000|2022-06-01 00:59:40|140.91|139.51|140.9|139.5|140.92|139.52|140.9|139.5|7
1654045190000|2022-06-01 00:59:50|140.91|139.51|140.91|139.51|140.92|139.52|140.91|139.51|3
1654045200000|2022-06-01 01:00:00|140.93|139.53|140.94|139.54|140.97|139.57|140.91|139.51|6
1654045210000|2022-06-01 01:00:10|140.93|139.53|140.93|139.53|140.94|139.54|140.87|139.47|10
1654045220000|2022-06-01 01:00:20|140.92|139.52|140.94|139.54|141.05|139.65|140.92|139.52|10
1654045230000|2022-06-01 01:00:30|140.93|139.53|140.92|139.52|140.93|139.53|140.92|139.52|2
1654045240000|2022-06-01 01:00:40|140.91|139.51|140.78|139.38|140.91|139.51|140.78|139.38|14
1654045250000|2022-06-01 01:00:50|140.77|139.37|140.33|138.93|140.77|139.37|140.31|138.91|18
1654045260000|2022-06-01 01:01:00|140.32|138.92|140.19|138.79|140.32|138.92|140.14|138.74|15
1654045270000|2022-06-01 01:01:10|140.17|138.77|140.16|138.76|140.19|138.79|140.1|138.7|17
1654045280000|2022-06-01 01:01:20|140.14|138.74|140.19|138.79|140.19|138.79|140.14|138.74|10
1654045290000|2022-06-01 01:01:30|140.14|138.74|140.11|138.71|140.14|138.74|140.11|138.71|6
1654045300000|2022-06-01 01:01:40|140.07|138.67|140.07|138.67|140.07|138.67|139.99|138.59|11
1654045310000|2022-06-01 01:01:50|140.06|138.66|140.1|138.7|140.1|138.7|140.06|138.66|7
1654045320000|2022-06-01 01:02:00|140.09|138.69|140.1|138.7|140.1|138.7|140.08|138.68|4
1654045330000|2022-06-01 01:02:10|140.06|138.66|140.01|138.61|140.07|138.67|140.01|138.61|10
1654045340000|2022-06-01 01:02:20|140|138.6|140|138.6|140|138.6|139.99|138.59|3
1654045350000|2022-06-01 01:02:30|139.99|138.59|140.01|138.61|140.01|138.61|139.99|138.59|3
1654045360000|2022-06-01 01:02:40|140|138.6|139.91|138.51|140|138.6|139.91|138.51|7
1654045370000|2022-06-01 01:02:50|139.9|138.5|140.08|138.68|140.08|138.68|139.9|138.5|11
1654045380000|2022-06-01 01:03:00|140.07|138.67|139.82|138.42|140.07|138.67|139.82|138.42|13
1654045390000|2022-06-01 01:03:10|139.81|138.41|139.88|138.48|139.89|138.49|139.8|138.4|15
1654045400000|2022-06-01 01:03:20|139.89|138.49|139.97|138.57|139.97|138.57|139.85|138.45|19
1654045410000|2022-06-01 01:03:30|139.98|138.58|139.97|138.57|139.98|138.58|139.97|138.57|2
1654045420000|2022-06-01 01:03:40|139.96|138.56|139.92|138.52|139.96|138.56|139.92|138.52|4
1654045430000|2022-06-01 01:03:50|139.91|138.51|139.98|138.58|139.98|138.58|139.91|138.51|6
1654045440000|2022-06-01 01:04:00|139.99|138.59|139.94|138.54|139.99|138.59|139.94|138.54|4
1654045450000|2022-06-01 01:04:10|139.93|138.53|139.98|138.58|139.98|138.58|139.91|138.51|11
1654045460000|2022-06-01 01:04:20|140.06|138.66|140.08|138.68|140.08|138.68|140.04|138.64|5
1654045470000|2022-06-01 01:04:30|140.07|138.67|139.9|138.5|140.07|138.67|139.89|138.49|13
1654045480000|2022-06-01 01:04:40|139.89|138.49|139.83|138.43|139.89|138.49|139.82|138.42|6
1654045490000|2022-06-01 01:04:50|139.87|138.47|139.89|138.49|139.9|138.5|139.87|138.47|7
1654045500000|2022-06-01 01:05:00|139.9|138.5|139.8|138.4|139.91|138.51|139.8|138.4|8
1654045510000|2022-06-01 01:05:10|139.83|138.43|139.8|138.4|139.83|138.43|139.8|138.4|4
1654045520000|2022-06-01 01:05:20|139.79|138.39|139.81|138.41|139.82|138.42|139.79|138.39|4
1654045530000|2022-06-01 01:05:30|139.8|138.4|139.79|138.39|139.81|138.41|139.77|138.37|6
1654045540000|2022-06-01 01:05:40|139.8|138.4|139.85|138.45|139.85|138.45|139.77|138.37|5
1654045550000|2022-06-01 01:05:50|139.88|138.48|139.82|138.42|139.9|138.5|139.82|138.42|12
1654045560000|2022-06-01 01:06:00|139.81|138.41|139.8|138.4|139.82|138.42|139.79|138.39|6
1654045570000|2022-06-01 01:06:10|139.79|138.39|139.68|138.28|139.79|138.39|139.68|138.28|7
1654045580000|2022-06-01 01:06:20|139.67|138.27|139.72|138.32|139.73|138.33|139.67|138.27|4
1654045590000|2022-06-01 01:06:30|139.71|138.31|139.78|138.38|139.78|138.38|139.7|138.3|7
1654045600000|2022-06-01 01:06:40|139.77|138.37|139.76|138.36|139.77|138.37|139.76|138.36|2
1654045610000|2022-06-01 01:06:50|139.75|138.35|139.8|138.4|139.8|138.4|139.75|138.35|2
1654045620000|2022-06-01 01:07:00|139.79|138.39|139.69|138.29|139.79|138.39|139.69|138.29|4
1654045630000|2022-06-01 01:07:10|139.68|138.28|139.69|138.29|139.71|138.31|139.68|138.28|4
1654045650000|2022-06-01 01:07:30|139.68|138.28|139.17|137.77|139.68|138.28|139.17|137.77|12
1654045660000|2022-06-01 01:07:40|139.15|137.75|139.29|137.89|139.33|137.93|139.14|137.74|16
1654045670000|2022-06-01 01:07:50|139.3|137.9|139.31|137.91|139.33|137.93|139.3|137.9|7
1654045680000|2022-06-01 01:08:00|139.3|137.9|139.31|137.91|139.32|137.92|139.29|137.89|4
1654045690000|2022-06-01 01:08:10|139.32|137.92|139.39|137.99|139.41|138.01|139.32|137.92|9
1654045700000|2022-06-01 01:08:20|139.38|137.98|139.38|137.98|139.38|137.98|139.38|137.98|1
1654045710000|2022-06-01 01:08:30|139.36|137.96|139.38|137.98|139.38|137.98|139.35|137.95|3
1654045720000|2022-06-01 01:08:40|139.39|137.99|139.37|137.97|139.39|137.99|139.37|137.97|3
1654045730000|2022-06-01 01:08:50|139.34|137.94|139.33|137.93|139.34|137.94|139.29|137.89|7
1654045740000|2022-06-01 01:09:00|139.31|137.91|139.29|137.89|139.31|137.91|139.29|137.89|3
1654045750000|2022-06-01 01:09:10|139.3|137.9|139.29|137.89|139.31|137.91|139.29|137.89|6
1654045760000|2022-06-01 01:09:20|139.3|137.9|139.3|137.9|139.31|137.91|139.3|137.9|3
1654045780000|2022-06-01 01:09:40|139.31|137.91|139.31|137.91|139.31|137.91|139.3|137.9|3
1654045790000|2022-06-01 01:09:50|139.33|137.93|139.4|138|139.4|138|139.33|137.93|5
1654045800000|2022-06-01 01:10:00|139.39|137.99|139.39|137.99|139.39|137.99|139.39|137.99|1
1654045810000|2022-06-01 01:10:10|139.38|137.98|139.39|137.99|139.39|137.99|139.38|137.98|2
1654045820000|2022-06-01 01:10:20|139.38|137.98|139.25|137.85|139.38|137.98|139.25|137.85|5
1654045830000|2022-06-01 01:10:30|139.24|137.84|139.31|137.91|139.32|137.92|139.24|137.84|10
1654045840000|2022-06-01 01:10:40|139.32|137.92|139.3|137.9|139.32|137.92|139.3|137.9|3
1654045860000|2022-06-01 01:11:00|139.29|137.89|139.29|137.89|139.29|137.89|139.29|137.89|1
1654045870000|2022-06-01 01:11:10|139.3|137.9|139.29|137.89|139.3|137.9|139.29|137.89|2
1654045880000|2022-06-01 01:11:20|139.35|137.95|139.4|138|139.42|138.02|139.35|137.95|7
1654045890000|2022-06-01 01:11:30|139.39|137.99|139.38|137.98|139.42|138.02|139.38|137.98|7
1654045900000|2022-06-01 01:11:40|139.39|137.99|139.39|137.99|139.39|137.99|139.39|137.99|1
1654045910000|2022-06-01 01:11:50|139.38|137.98|139.38|137.98|139.39|137.99|139.38|137.98|3
1654045920000|2022-06-01 01:12:00|139.37|137.97|139.32|137.92|139.37|137.97|139.27|137.87|8
1654045930000|2022-06-01 01:12:10|139.33|137.93|139.36|137.96|139.36|137.96|139.32|137.92|4
1654045940000|2022-06-01 01:12:20|139.37|137.97|139.37|137.97|139.37|137.97|139.37|137.97|1
1654045960000|2022-06-01 01:12:40|139.41|138.01|139.41|138.01|139.43|138.03|139.41|138.01|4
1654045970000|2022-06-01 01:12:50|139.38|137.98|139.4|138|139.41|138.01|139.38|137.98|4
1654045980000|2022-06-01 01:13:00|139.41|138.01|139.37|137.97|139.43|138.03|139.37|137.97|11
1654045990000|2022-06-01 01:13:10|139.36|137.96|139.34|137.94|139.38|137.98|139.33|137.93|7
1654046000000|2022-06-01 01:13:20|139.35|137.95|139.35|137.95|139.35|137.95|139.35|137.95|1
1654046010000|2022-06-01 01:13:30|139.34|137.94|139.28|137.88|139.34|137.94|139.28|137.88|4
1654046030000|2022-06-01 01:13:50|139.27|137.87|139.29|137.89|139.29|137.89|139.27|137.87|5
1654046040000|2022-06-01 01:14:00|139.3|137.9|139.33|137.93|139.34|137.94|139.3|137.9|3
1654046050000|2022-06-01 01:14:10|139.34|137.94|139.33|137.93|139.35|137.95|139.33|137.93|4
1654046060000|2022-06-01 01:14:20|139.34|137.94|139.36|137.96|139.36|137.96|139.3|137.9|9
1654046070000|2022-06-01 01:14:30|139.38|137.98|139.38|137.98|139.38|137.98|139.38|137.98|1
1654046080000|2022-06-01 01:14:40|139.37|137.97|139.37|137.97|139.37|137.97|139.36|137.96|3
1654046090000|2022-06-01 01:14:50|139.38|137.98|139.41|138.01|139.41|138.01|139.38|137.98|3
1654046100000|2022-06-01 01:15:00|139.42|138.02|139.4|138|139.42|138.02|139.39|137.99|3
1654046110000|2022-06-01 01:15:10|139.41|138.01|139.37|137.97|139.41|138.01|139.37|137.97|8
1654046120000|2022-06-01 01:15:20|139.39|137.99|139.37|137.97|139.39|137.99|139.37|137.97|5
1654046130000|2022-06-01 01:15:30|139.34|137.94|139.3|137.9|139.35|137.95|139.3|137.9|5
1654046140000|2022-06-01 01:15:40|139.31|137.91|139.3|137.9|139.31|137.91|139.3|137.9|4
1654046150000|2022-06-01 01:15:50|139.31|137.91|139.24|137.84|139.31|137.91|139.22|137.82|8
1654046160000|2022-06-01 01:16:00|139.25|137.85|139.34|137.94|139.34|137.94|139.25|137.85|5
1654046170000|2022-06-01 01:16:10|139.36|137.96|139.36|137.96|139.36|137.96|139.34|137.94|3
1654046180000|2022-06-01 01:16:20|139.37|137.97|139.37|137.97|139.37|137.97|139.37|137.97|1
1654046190000|2022-06-01 01:16:30|139.36|137.96|139.36|137.96|139.36|137.96|139.36|137.96|1
1654046200000|2022-06-01 01:16:40|139.38|137.98|139.37|137.97|139.38|137.98|139.36|137.96|5
1654046210000|2022-06-01 01:16:50|139.36|137.96|139.44|138.04|139.44|138.04|139.36|137.96|8
1654046220000|2022-06-01 01:17:00|139.39|137.99|139.42|138.02|139.42|138.02|139.38|137.98|4
1654046230000|2022-06-01 01:17:10|139.43|138.03|139.37|137.97|139.43|138.03|139.37|137.97|4
1654046240000|2022-06-01 01:17:20|139.38|137.98|139.36|137.96|139.38|137.98|139.35|137.95|7
1654046250000|2022-06-01 01:17:30|139.37|137.97|139.37|137.97|139.38|137.98|139.36|137.96|5
1654046260000|2022-06-01 01:17:40|139.38|137.98|139.32|137.92|139.38|137.98|139.29|137.89|12
1654046270000|2022-06-01 01:17:50|139.33|137.93|139.31|137.91|139.35|137.95|139.31|137.91|5
1654046280000|2022-06-01 01:18:00|139.3|137.9|139.29|137.89|139.3|137.9|139.29|137.89|2
1654046300000|2022-06-01 01:18:20|139.32|137.92|139.31|137.91|139.34|137.94|139.31|137.91|5
1654046310000|2022-06-01 01:18:30|139.32|137.92|139.31|137.91|139.32|137.92|139.31|137.91|2
1654046320000|2022-06-01 01:18:40|139.3|137.9|139.29|137.89|139.3|137.9|139.29|137.89|4
1654046330000|2022-06-01 01:18:50|139.3|137.9|139.3|137.9|139.3|137.9|139.29|137.89|3
1654046340000|2022-06-01 01:19:00|139.32|137.92|139.32|137.92|139.37|137.97|139.32|137.92|6
1654046350000|2022-06-01 01:19:10|139.31|137.91|139.31|137.91|139.37|137.97|139.31|137.91|10
1654046360000|2022-06-01 01:19:20|139.32|137.92|139.37|137.97|139.37|137.97|139.32|137.92|4
1654046370000|2022-06-01 01:19:30|139.34|137.94|139.31|137.91|139.34|137.94|139.31|137.91|6
1654046380000|2022-06-01 01:19:40|139.32|137.92|139.32|137.92|139.32|137.92|139.31|137.91|3
1654046390000|2022-06-01 01:19:50|139.33|137.93|139.31|137.91|139.33|137.93|139.31|137.91|3
1654046400000|2022-06-01 01:20:00|139.32|137.92|139.21|137.81|139.32|137.92|139.21|137.81|9
1654046410000|2022-06-01 01:20:10|139.2|137.8|139.19|137.79|139.21|137.81|139.19|137.79|6
1654046420000|2022-06-01 01:20:20|139.21|137.81|139.28|137.88|139.29|137.89|139.21|137.81|8
1654046430000|2022-06-01 01:20:30|139.27|137.87|139.19|137.79|139.27|137.87|139.19|137.79|5
1654046440000|2022-06-01 01:20:40|139.22|137.82|139.15|137.75|139.22|137.82|139.13|137.73|9
1654046450000|2022-06-01 01:20:50|139.16|137.76|139.16|137.76|139.16|137.76|139.16|137.76|1
1654046460000|2022-06-01 01:21:00|139.19|137.79|139.16|137.76|139.19|137.79|139.16|137.76|4
1654046470000|2022-06-01 01:21:10|139.24|137.84|139.26|137.86|139.26|137.86|139.24|137.84|3
1654046480000|2022-06-01 01:21:20|139.25|137.85|139.2|137.8|139.25|137.85|139.2|137.8|5
1654046490000|2022-06-01 01:21:30|139.19|137.79|139.13|137.73|139.19|137.79|139.13|137.73|3
1654046510000|2022-06-01 01:21:50|139.06|137.66|138.9|137.5|139.06|137.66|138.9|137.5|13
1654046520000|2022-06-01 01:22:00|138.88|137.48|138.82|137.42|138.88|137.48|138.82|137.42|8
1654046530000|2022-06-01 01:22:10|138.81|137.41|138.83|137.43|138.86|137.46|138.81|137.41|6
1654046540000|2022-06-01 01:22:20|138.82|137.42|138.82|137.42|138.82|137.42|138.82|137.42|1
1654046550000|2022-06-01 01:22:30|138.83|137.43|138.83|137.43|138.83|137.43|138.82|137.42|5
1654046560000|2022-06-01 01:22:40|138.82|137.42|138.82|137.42|138.82|137.42|138.82|137.42|1
1654046570000|2022-06-01 01:22:50|138.81|137.41|138.81|137.41|138.81|137.41|138.81|137.41|1
1654046600000|2022-06-01 01:23:20|138.82|137.42|138.82|137.42|138.84|137.44|138.82|137.42|4
1654046610000|2022-06-01 01:23:30|138.83|137.43|138.58|137.18|138.83|137.43|138.58|137.18|14
1654046620000|2022-06-01 01:23:40|138.57|137.17|138.51|137.11|138.57|137.17|138.49|137.09|10
1654046630000|2022-06-01 01:23:50|138.49|137.09|138.5|137.1|138.51|137.11|138.47|137.07|9
1654046640000|2022-06-01 01:24:00|138.48|137.08|138.65|137.25|138.65|137.25|138.48|137.08|10
1654046660000|2022-06-01 01:24:20|138.66|137.26|138.69|137.29|138.69|137.29|138.66|137.26|3
1654046670000|2022-06-01 01:24:30|138.7|137.3|138.7|137.3|138.7|137.3|138.7|137.3|1
1654046700000|2022-06-01 01:25:00|138.73|137.33|139.16|137.76|139.17|137.77|138.73|137.33|12
1654046710000|2022-06-01 01:25:10|139.25|137.85|139.26|137.86|139.26|137.86|139.19|137.79|7
1654046720000|2022-06-01 01:25:20|139.29|137.89|139.32|137.92|139.32|137.92|139.29|137.89|4
1654046730000|2022-06-01 01:25:30|139.3|137.9|139.29|137.89|139.3|137.9|139.29|137.89|2
1654046740000|2022-06-01 01:25:40|139.28|137.88|139.33|137.93|139.33|137.93|139.28|137.88|5
1654046750000|2022-06-01 01:25:50|139.32|137.92|139.29|137.89|139.32|137.92|139.29|137.89|3
1654046760000|2022-06-01 01:26:00|139.28|137.88|139.36|137.96|139.36|137.96|139.28|137.88|7
1654046770000|2022-06-01 01:26:10|139.37|137.97|139.33|137.93|139.37|137.97|139.32|137.92|5
1654046780000|2022-06-01 01:26:20|139.34|137.94|139.34|137.94|139.34|137.94|139.32|137.92|3
1654046790000|2022-06-01 01:26:30|139.32|137.92|139.34|137.94|139.34|137.94|139.32|137.92|4
1654046810000|2022-06-01 01:26:50|139.35|137.95|139.37|137.97|139.37|137.97|139.35|137.95|5
1654046820000|2022-06-01 01:27:00|139.36|137.96|139.34|137.94|139.36|137.96|139.32|137.92|4
1654046840000|2022-06-01 01:27:20|139.35|137.95|139.36|137.96|139.36|137.96|139.35|137.95|2
1654046860000|2022-06-01 01:27:40|139.42|138.02|139.43|138.03|139.43|138.03|139.42|138.02|2
1654046870000|2022-06-01 01:27:50|139.45|138.05|139.51|138.11|139.51|138.11|139.45|138.05|5
1654046880000|2022-06-01 01:28:00|139.52|138.12|139.51|138.11|139.52|138.12|139.51|138.11|2
1654046900000|2022-06-01 01:28:20|139.52|138.12|139.52|138.12|139.52|138.12|139.52|138.12|1
1654046910000|2022-06-01 01:28:30|139.54|138.14|139.55|138.15|139.55|138.15|139.54|138.14|2
1654046920000|2022-06-01 01:28:40|139.54|138.14|139.55|138.15|139.55|138.15|139.54|138.14|2
1654046930000|2022-06-01 01:28:50|139.54|138.14|139.54|138.14|139.54|138.14|139.54|138.14|1
1654046940000|2022-06-01 01:29:00|139.53|138.13|139.48|138.08|139.53|138.13|139.48|138.08|4
1654046950000|2022-06-01 01:29:10|139.47|138.07|139.53|138.13|139.53|138.13|139.47|138.07|8
1654046960000|2022-06-01 01:29:20|139.52|138.12|139.45|138.05|139.52|138.12|139.44|138.04|10
1654046970000|2022-06-01 01:29:30|139.48|138.08|139.51|138.11|139.51|138.11|139.46|138.06|7
1654046980000|2022-06-01 01:29:40|139.52|138.12|139.53|138.13|139.53|138.13|139.52|138.12|2
1654046990000|2022-06-01 01:29:50|139.54|138.14|139.63|138.23|139.65|138.25|139.54|138.14|11
1654047000000|2022-06-01 01:30:00|139.61|138.21|139.54|138.14|139.61|138.21|139.54|138.14|9
1654047010000|2022-06-01 01:30:10|139.53|138.13|139.55|138.15|139.55|138.15|139.53|138.13|2
1654047020000|2022-06-01 01:30:20|139.58|138.18|139.61|138.21|139.61|138.21|139.58|138.18|4
1654047030000|2022-06-01 01:30:30|139.62|138.22|139.54|138.14|139.62|138.22|139.54|138.14|6
1654047040000|2022-06-01 01:30:40|139.53|138.13|139.54|138.14|139.54|138.14|139.53|138.13|2
1654047050000|2022-06-01 01:30:50|139.58|138.18|139.61|138.21|139.61|138.21|139.58|138.18|4
1654047060000|2022-06-01 01:31:00|139.62|138.22|139.61|138.21|139.63|138.23|139.61|138.21|3
1654047070000|2022-06-01 01:31:10|139.62|138.22|139.64|138.24|139.65|138.25|139.62|138.22|5
1654047080000|2022-06-01 01:31:20|139.66|138.26|139.69|138.29|139.69|138.29|139.66|138.26|5
1654047100000|2022-06-01 01:31:40|139.68|138.28|139.64|138.24|139.68|138.28|139.59|138.19|12
1654047130000|2022-06-01 01:32:10|139.66|138.26|139.7|138.3|139.7|138.3|139.66|138.26|4
1654047150000|2022-06-01 01:32:30|139.69|138.29|139.66|138.26|139.69|138.29|139.65|138.25|9
1654047160000|2022-06-01 01:32:40|139.67|138.27|139.66|138.26|139.67|138.27|139.65|138.25|3
1654047170000|2022-06-01 01:32:50|139.67|138.27|139.67|138.27|139.67|138.27|139.67|138.27|1
1654047180000|2022-06-01 01:33:00|139.68|138.28|139.71|138.31|139.71|138.31|139.68|138.28|2
1654047200000|2022-06-01 01:33:20|139.68|138.28|139.67|138.27|139.68|138.28|139.66|138.26|3
1654047210000|2022-06-01 01:33:30|139.66|138.26|139.67|138.27|139.67|138.27|139.66|138.26|2
1654047220000|2022-06-01 01:33:40|139.68|138.28|139.72|138.32|139.72|138.32|139.66|138.26|11
1654047280000|2022-06-01 01:34:40|139.68|138.28|139.65|138.25|139.68|138.28|139.64|138.24|4
1654047300000|2022-06-01 01:35:00|139.64|138.24|139.42|138.02|139.64|138.24|139.42|138.02|13
1654047310000|2022-06-01 01:35:10|139.37|137.97|139.27|137.87|139.39|137.99|139.27|137.87|9
1654047320000|2022-06-01 01:35:20|139.25|137.85|139.27|137.87|139.27|137.87|139.25|137.85|2
1654047330000|2022-06-01 01:35:30|139.26|137.86|139.13|137.73|139.26|137.86|139.13|137.73|10
1654047340000|2022-06-01 01:35:40|139.12|137.72|139.09|137.69|139.12|137.72|139.09|137.69|3
1654047350000|2022-06-01 01:35:50|139.06|137.66|139.05|137.65|139.06|137.66|139.05|137.65|2
1654047360000|2022-06-01 01:36:00|139.04|137.64|138.96|137.56|139.04|137.64|138.96|137.56|6
1654047370000|2022-06-01 01:36:10|138.97|137.57|139.04|137.64|139.04|137.64|138.96|137.56|7
1654047380000|2022-06-01 01:36:20|139.05|137.65|139.04|137.64|139.05|137.65|139.03|137.63|3
1654047390000|2022-06-01 01:36:30|139.05|137.65|138.98|137.58|139.05|137.65|138.97|137.57|5
1654047400000|2022-06-01 01:36:40|138.99|137.59|138.99|137.59|138.99|137.59|138.99|137.59|1
1654047420000|2022-06-01 01:37:00|138.98|137.58|138.98|137.58|138.98|137.58|138.97|137.57|3
1654047430000|2022-06-01 01:37:10|138.97|137.57|139.04|137.64|139.04|137.64|138.97|137.57|4
1654047440000|2022-06-01 01:37:20|139.03|137.63|139|137.6|139.03|137.63|138.99|137.59|6
1654047450000|2022-06-01 01:37:30|139.04|137.64|139.02|137.62|139.05|137.65|139.01|137.61|8
1654047470000|2022-06-01 01:37:50|138.99|137.59|138.99|137.59|138.99|137.59|138.98|137.58|5
1654047480000|2022-06-01 01:38:00|138.98|137.58|138.99|137.59|139.03|137.63|138.98|137.58|10
1654047500000|2022-06-01 01:38:20|138.97|137.57|139.04|137.64|139.04|137.64|138.97|137.57|2
1654047510000|2022-06-01 01:38:30|139.03|137.63|138.97|137.57|139.03|137.63|138.97|137.57|4
1654047520000|2022-06-01 01:38:40|138.96|137.56|138.88|137.48|138.96|137.56|138.87|137.47|6
1654047530000|2022-06-01 01:38:50|138.86|137.46|138.87|137.47|138.87|137.47|138.86|137.46|2
1654047540000|2022-06-01 01:39:00|138.88|137.48|138.86|137.46|138.96|137.56|138.86|137.46|11
1654047560000|2022-06-01 01:39:20|138.94|137.54|138.83|137.43|138.95|137.55|138.83|137.43|9
1654047570000|2022-06-01 01:39:30|138.82|137.42|138.82|137.42|138.82|137.42|138.82|137.42|1
1654047580000|2022-06-01 01:39:40|138.8|137.4|138.79|137.39|138.8|137.4|138.79|137.39|2
1654047590000|2022-06-01 01:39:50|138.81|137.41|138.82|137.42|138.82|137.42|138.79|137.39|6
1654047600000|2022-06-01 01:40:00|138.81|137.41|138.8|137.4|138.81|137.41|138.77|137.37|4
1654047610000|2022-06-01 01:40:10|138.79|137.39|138.78|137.38|138.81|137.41|138.78|137.38|3
1654047620000|2022-06-01 01:40:20|138.81|137.41|138.76|137.36|138.81|137.41|138.76|137.36|8
1654047630000|2022-06-01 01:40:30|138.7|137.3|138.69|137.29|138.7|137.3|138.69|137.29|2
1654047640000|2022-06-01 01:40:40|138.68|137.28|138.67|137.27|138.68|137.28|138.67|137.27|2
1654047650000|2022-06-01 01:40:50|138.68|137.28|138.73|137.33|138.76|137.36|138.68|137.28|8
1654047660000|2022-06-01 01:41:00|138.74|137.34|138.78|137.38|138.78|137.38|138.74|137.34|4
1654047670000|2022-06-01 01:41:10|138.77|137.37|138.94|137.54|138.94|137.54|138.77|137.37|6
1654047680000|2022-06-01 01:41:20|138.95|137.55|138.85|137.45|138.96|137.56|138.85|137.45|10
1654047690000|2022-06-01 01:41:30|138.8|137.4|138.79|137.39|138.8|137.4|138.77|137.37|4
1654047700000|2022-06-01 01:41:40|138.77|137.37|138.78|137.38|138.79|137.39|138.76|137.36|4
1654047710000|2022-06-01 01:41:50|138.79|137.39|138.68|137.28|138.79|137.39|138.68|137.28|6
1654047720000|2022-06-01 01:42:00|138.59|137.19|138.45|137.05|138.59|137.19|138.36|136.96|15
1654047730000|2022-06-01 01:42:10|138.44|137.04|138.44|137.04|138.45|137.05|138.42|137.02|6
1654047740000|2022-06-01 01:42:20|138.45|137.05|138.43|137.03|138.46|137.06|138.43|137.03|4
1654047750000|2022-06-01 01:42:30|138.42|137.02|138.38|136.98|138.42|137.02|138.38|136.98|5
1654047760000|2022-06-01 01:42:40|138.41|137.01|138.24|136.84|138.41|137.01|138.24|136.84|4
1654047770000|2022-06-01 01:42:50|138.23|136.83|138.35|136.95|138.37|136.97|138.23|136.83|11
1654047780000|2022-06-01 01:43:00|138.34|136.94|138.3|136.9|138.35|136.95|138.28|136.88|6
1654047790000|2022-06-01 01:43:10|138.29|136.89|138.3|136.9|138.3|136.9|138.29|136.89|2
1654047800000|2022-06-01 01:43:20|138.29|136.89|138.17|136.77|138.3|136.9|138.17|136.77|5
1654047810000|2022-06-01 01:43:30|138.18|136.78|138.17|136.77|138.2|136.8|138.16|136.76|6
1654047820000|2022-06-01 01:43:40|138.14|136.74|138.11|136.71|138.14|136.74|138.1|136.7|9
1654047830000|2022-06-01 01:43:50|138.1|136.7|138.03|136.63|138.1|136.7|138.03|136.63|8
1654047840000|2022-06-01 01:44:00|138.01|136.61|138.06|136.66|138.07|136.67|137.96|136.56|10
1654047850000|2022-06-01 01:44:10|138.07|136.67|138.09|136.69|138.13|136.73|138.07|136.67|6
1654047860000|2022-06-01 01:44:20|138.11|136.71|138.14|136.74|138.14|136.74|138.06|136.66|9
1654047870000|2022-06-01 01:44:30|138.15|136.75|138.06|136.66|138.19|136.79|138.04|136.64|12
1654047880000|2022-06-01 01:44:40|138.05|136.65|138.02|136.62|138.05|136.65|138.02|136.62|3
1654047890000|2022-06-01 01:44:50|138.01|136.61|137.97|136.57|138.01|136.61|137.97|136.57|4
1654047900000|2022-06-01 01:45:00|137.98|136.58|138|136.6|138.04|136.64|137.98|136.58|10
1654047910000|2022-06-01 01:45:10|138.01|136.61|138.04|136.64|138.06|136.66|138.01|136.61|6
1654047920000|2022-06-01 01:45:20|138.03|136.63|138.03|136.63|138.03|136.63|138.03|136.63|1
1654047930000|2022-06-01 01:45:30|138.04|136.64|138.04|136.64|138.04|136.64|138.04|136.64|1
1654047940000|2022-06-01 01:45:40|138.05|136.65|138.05|136.65|138.05|136.65|138.05|136.65|1
1654047960000|2022-06-01 01:46:00|138.06|136.66|138.12|136.72|138.16|136.76|138.06|136.66|7
1654047980000|2022-06-01 01:46:20|138.13|136.73|138.13|136.73|138.13|136.73|138.13|136.73|1
1654047990000|2022-06-01 01:46:30|138.12|136.72|138.12|136.72|138.12|136.72|138.12|136.72|1
1654048000000|2022-06-01 01:46:40|138.11|136.71|138.11|136.71|138.11|136.71|138.11|136.71|1
1654048020000|2022-06-01 01:47:00|138.13|136.73|138.13|136.73|138.13|136.73|138.13|136.73|1
1654048030000|2022-06-01 01:47:10|138.15|136.75|138.17|136.77|138.17|136.77|138.15|136.75|4
1654048040000|2022-06-01 01:47:20|138.19|136.79|138.23|136.83|138.23|136.83|138.19|136.79|3
1654048050000|2022-06-01 01:47:30|138.24|136.84|138.24|136.84|138.24|136.84|138.24|136.84|1
1654048060000|2022-06-01 01:47:40|138.23|136.83|138.23|136.83|138.23|136.83|138.23|136.83|1
1654048080000|2022-06-01 01:48:00|138.24|136.84|138.21|136.81|138.24|136.84|138.21|136.81|3
1654048100000|2022-06-01 01:48:20|138.2|136.8|138.18|136.78|138.2|136.8|138.17|136.77|3
1654048110000|2022-06-01 01:48:30|138.19|136.79|138.32|136.92|138.32|136.92|138.18|136.78|6
1654048140000|2022-06-01 01:49:00|138.28|136.88|138.25|136.85|138.28|136.88|138.25|136.85|3
1654048150000|2022-06-01 01:49:10|138.26|136.86|138.33|136.93|138.33|136.93|138.26|136.86|5
1654048160000|2022-06-01 01:49:20|138.32|136.92|138.33|136.93|138.33|136.93|138.32|136.92|2
1654048180000|2022-06-01 01:49:40|138.31|136.91|138.29|136.89|138.31|136.91|138.27|136.87|6
1654048190000|2022-06-01 01:49:50|138.3|136.9|138.28|136.88|138.32|136.92|138.28|136.88|9
1654048200000|2022-06-01 01:50:00|138.3|136.9|138.33|136.93|138.33|136.93|138.3|136.9|2
1654048210000|2022-06-01 01:50:10|138.34|136.94|138.42|137.02|138.42|137.02|138.34|136.94|7
1654048220000|2022-06-01 01:50:20|138.45|137.05|138.43|137.03|138.45|137.05|138.43|137.03|2
1654048230000|2022-06-01 01:50:30|138.42|137.02|138.41|137.01|138.42|137.02|138.41|137.01|2
1654048240000|2022-06-01 01:50:40|138.42|137.02|138.42|137.02|138.43|137.03|138.42|137.02|3
1654048250000|2022-06-01 01:50:50|138.43|137.03|138.45|137.05|138.45|137.05|138.43|137.03|3
1654048260000|2022-06-01 01:51:00|138.42|137.02|138.44|137.04|138.44|137.04|138.42|137.02|2
1654048270000|2022-06-01 01:51:10|138.51|137.11|138.57|137.17|138.57|137.17|138.51|137.11|7
1654048280000|2022-06-01 01:51:20|138.58|137.18|138.62|137.22|138.62|137.22|138.58|137.18|4
1654048300000|2022-06-01 01:51:40|138.59|137.19|138.62|137.22|138.62|137.22|138.59|137.19|4
1654048310000|2022-06-01 01:51:50|138.61|137.21|138.62|137.22|138.62|137.22|138.59|137.19|6
1654048340000|2022-06-01 01:52:20|138.69|137.29|138.77|137.37|138.77|137.37|138.69|137.29|7
1654048350000|2022-06-01 01:52:30|138.8|137.4|138.87|137.47|138.87|137.47|138.8|137.4|6
1654048370000|2022-06-01 01:52:50|138.88|137.48|138.87|137.47|138.89|137.49|138.87|137.47|3
1654048380000|2022-06-01 01:53:00|138.89|137.49|138.86|137.46|138.9|137.5|138.86|137.46|3
1654048390000|2022-06-01 01:53:10|138.84|137.44|138.84|137.44|138.85|137.45|138.83|137.43|4
1654048400000|2022-06-01 01:53:20|138.85|137.45|138.84|137.44|138.86|137.46|138.83|137.43|4
1654048410000|2022-06-01 01:53:30|138.83|137.43|138.93|137.53|138.93|137.53|138.83|137.43|9
1654048430000|2022-06-01 01:53:50|138.91|137.51|139.01|137.61|139.01|137.61|138.91|137.51|9
1654048440000|2022-06-01 01:54:00|139.03|137.63|139.04|137.64|139.07|137.67|139.03|137.63|4
1654048450000|2022-06-01 01:54:10|139.03|137.63|138.99|137.59|139.07|137.67|138.96|137.56|6
1654048460000|2022-06-01 01:54:20|138.97|137.57|138.97|137.57|138.97|137.57|138.97|137.57|1
1654048480000|2022-06-01 01:54:40|138.96|137.56|138.96|137.56|138.96|137.56|138.96|137.56|1
1654048490000|2022-06-01 01:54:50|138.95|137.55|138.94|137.54|138.95|137.55|138.94|137.54|2
1654048500000|2022-06-01 01:55:00|138.95|137.55|138.96|137.56|138.97|137.57|138.94|137.54|5
1654048510000|2022-06-01 01:55:10|138.97|137.57|138.95|137.55|138.97|137.57|138.94|137.54|7
1654048520000|2022-06-01 01:55:20|138.98|137.58|138.99|137.59|138.99|137.59|138.97|137.57|4
1654048530000|2022-06-01 01:55:30|139|137.6|138.99|137.59|139|137.6|138.97|137.57|6
1654048540000|2022-06-01 01:55:40|139|137.6|138.96|137.56|139|137.6|138.96|137.56|7
1654048560000|2022-06-01 01:56:00|138.98|137.58|139|137.6|139|137.6|138.97|137.57|5
1654048570000|2022-06-01 01:56:10|139.02|137.62|139.02|137.62|139.02|137.62|139.02|137.62|1
1654048580000|2022-06-01 01:56:20|139.04|137.64|139.04|137.64|139.04|137.64|139.04|137.64|1
1654048590000|2022-06-01 01:56:30|139.07|137.67|138.96|137.56|139.07|137.67|138.93|137.53|13
1654048600000|2022-06-01 01:56:40|138.95|137.55|138.96|137.56|138.98|137.58|138.95|137.55|3
1654048610000|2022-06-01 01:56:50|138.95|137.55|138.95|137.55|138.95|137.55|138.95|137.55|1
1654048620000|2022-06-01 01:57:00|138.94|137.54|138.94|137.54|138.94|137.54|138.94|137.54|1
1654048630000|2022-06-01 01:57:10|138.95|137.55|138.95|137.55|138.95|137.55|138.95|137.55|1
1654048650000|2022-06-01 01:57:30|138.94|137.54|138.95|137.55|138.95|137.55|138.94|137.54|2
1654048660000|2022-06-01 01:57:40|138.94|137.54|138.85|137.45|138.94|137.54|138.85|137.45|6
1654048670000|2022-06-01 01:57:50|138.86|137.46|138.86|137.46|138.86|137.46|138.86|137.46|1
1654048680000|2022-06-01 01:58:00|138.88|137.48|138.78|137.38|138.88|137.48|138.78|137.38|8
1654048690000|2022-06-01 01:58:10|138.77|137.37|138.77|137.37|138.78|137.38|138.76|137.36|4
1654048700000|2022-06-01 01:58:20|138.78|137.38|138.83|137.43|138.84|137.44|138.78|137.38|8
1654048710000|2022-06-01 01:58:30|138.85|137.45|138.84|137.44|138.85|137.45|138.82|137.42|5
1654048740000|2022-06-01 01:59:00|138.85|137.45|138.86|137.46|138.86|137.46|138.83|137.43|4
1654048760000|2022-06-01 01:59:20|138.87|137.47|138.79|137.39|138.87|137.47|138.79|137.39|6
1654048770000|2022-06-01 01:59:30|138.78|137.38|138.77|137.37|138.78|137.38|138.77|137.37|4
1654048780000|2022-06-01 01:59:40|138.76|137.36|138.76|137.36|138.76|137.36|138.76|137.36|1
1654048790000|2022-06-01 01:59:50|138.77|137.37|138.74|137.34|138.77|137.37|138.74|137.34|2
1654048800000|2022-06-01 02:00:00|138.78|137.38|138.67|137.27|138.78|137.38|138.67|137.27|5
1654048810000|2022-06-01 02:00:10|138.58|137.18|138.5|137.1|138.58|137.18|138.42|137.02|12
1654048820000|2022-06-01 02:00:20|138.49|137.09|138.49|137.09|138.51|137.11|138.45|137.05|10
1654048830000|2022-06-01 02:00:30|138.5|137.1|138.46|137.06|138.5|137.1|138.46|137.06|5
1654048840000|2022-06-01 02:00:40|138.44|137.04|138.45|137.05|138.45|137.05|138.44|137.04|2
1654048850000|2022-06-01 02:00:50|138.46|137.06|138.46|137.06|138.46|137.06|138.46|137.06|1
1654048880000|2022-06-01 02:01:20|138.47|137.07|138.53|137.13|138.53|137.13|138.47|137.07|6
1654048900000|2022-06-01 02:01:40|138.52|137.12|138.52|137.12|138.53|137.13|138.52|137.12|3
1654048940000|2022-06-01 02:02:20|138.55|137.15|138.64|137.24|138.65|137.25|138.55|137.15|5
1654048950000|2022-06-01 02:02:30|138.65|137.25|138.7|137.3|138.7|137.3|138.65|137.25|6
1654048960000|2022-06-01 02:02:40|138.69|137.29|138.65|137.25|138.69|137.29|138.64|137.24|7
1654048970000|2022-06-01 02:02:50|138.64|137.24|138.64|137.24|138.64|137.24|138.64|137.24|1
1654048980000|2022-06-01 02:03:00|138.65|137.25|138.64|137.24|138.65|137.25|138.64|137.24|2
1654048990000|2022-06-01 02:03:10|138.63|137.23|138.55|137.15|138.63|137.23|138.55|137.15|6
1654049000000|2022-06-01 02:03:20|138.56|137.16|138.56|137.16|138.56|137.16|138.56|137.16|1
1654049010000|2022-06-01 02:03:30|138.54|137.14|138.54|137.14|138.54|137.14|138.54|137.14|1
1654049020000|2022-06-01 02:03:40|138.55|137.15|138.55|137.15|138.55|137.15|138.55|137.15|1
1654049130000|2022-06-01 02:05:30|138.5|137.1|138.49|137.09|138.5|137.1|138.48|137.08|4
1654049140000|2022-06-01 02:05:40|138.52|137.12|138.54|137.14|138.54|137.14|138.52|137.12|3
1654049150000|2022-06-01 02:05:50|138.52|137.12|138.53|137.13|138.53|137.13|138.52|137.12|2
1654049160000|2022-06-01 02:06:00|138.52|137.12|138.48|137.08|138.52|137.12|138.47|137.07|8
1654049170000|2022-06-01 02:06:10|138.47|137.07|138.46|137.06|138.47|137.07|138.46|137.06|2
1654049180000|2022-06-01 02:06:20|138.48|137.08|138.45|137.05|138.48|137.08|138.45|137.05|5
1654049200000|2022-06-01 02:06:40|138.47|137.07|138.47|137.07|138.47|137.07|138.47|137.07|1
1654049210000|2022-06-01 02:06:50|138.45|137.05|138.37|136.97|138.45|137.05|138.37|136.97|5
1654049220000|2022-06-01 02:07:00|138.36|136.96|138.32|136.92|138.36|136.96|138.28|136.88|8
1654049230000|2022-06-01 02:07:10|138.33|136.93|138.33|136.93|138.33|136.93|138.33|136.93|1
1654049240000|2022-06-01 02:07:20|138.34|136.94|138.32|136.92|138.34|136.94|138.32|136.92|5
1654049250000|2022-06-01 02:07:30|138.34|136.94|138.35|136.95|138.35|136.95|138.32|136.92|4
1654049260000|2022-06-01 02:07:40|138.33|136.93|138.35|136.95|138.35|136.95|138.33|136.93|2
1654049270000|2022-06-01 02:07:50|138.33|136.93|138.33|136.93|138.33|136.93|138.33|136.93|1
1654049280000|2022-06-01 02:08:00|138.32|136.92|138.19|136.79|138.32|136.92|138.19|136.79|11
1654049290000|2022-06-01 02:08:10|138.18|136.78|138.22|136.82|138.22|136.82|138.17|136.77|10
1654049300000|2022-06-01 02:08:20|138.23|136.83|138.22|136.82|138.23|136.83|138.22|136.82|2
1654049310000|2022-06-01 02:08:30|138.25|136.85|138.33|136.93|138.33|136.93|138.25|136.85|5
1654049330000|2022-06-01 02:08:50|138.32|136.92|138.26|136.86|138.32|136.92|138.26|136.86|4
1654049340000|2022-06-01 02:09:00|138.25|136.85|138.26|136.86|138.26|136.86|138.25|136.85|2
1654049350000|2022-06-01 02:09:10|138.25|136.85|138.29|136.89|138.29|136.89|138.25|136.85|4
1654049360000|2022-06-01 02:09:20|138.28|136.88|138.16|136.76|138.28|136.88|138.16|136.76|14
1654049390000|2022-06-01 02:09:50|138.17|136.77|138.17|136.77|138.17|136.77|138.17|136.77|1
1654049400000|2022-06-01 02:10:00|138.16|136.76|138.23|136.83|138.28|136.88|138.16|136.76|10
1654049410000|2022-06-01 02:10:10|138.18|136.78|138.19|136.79|138.2|136.8|138.18|136.78|6
1654049440000|2022-06-01 02:10:40|138.18|136.78|138.24|136.84|138.24|136.84|138.18|136.78|6
1654049460000|2022-06-01 02:11:00|138.28|136.88|138.26|136.86|138.29|136.89|138.24|136.84|9
1654049480000|2022-06-01 02:11:20|138.23|136.83|138.23|136.83|138.23|136.83|138.22|136.82|3
1654049500000|2022-06-01 02:11:40|138.22|136.82|138.11|136.71|138.22|136.82|138.11|136.71|8
1654049510000|2022-06-01 02:11:50|138.1|136.7|138.09|136.69|138.1|136.7|138.09|136.69|4
1654049520000|2022-06-01 02:12:00|138.08|136.68|138.15|136.75|138.15|136.75|138.08|136.68|7
1654049530000|2022-06-01 02:12:10|138.16|136.76|138.2|136.8|138.21|136.81|138.16|136.76|6
1654049540000|2022-06-01 02:12:20|138.19|136.79|138.16|136.76|138.19|136.79|138.15|136.75|6
1654049560000|2022-06-01 02:12:40|138.15|136.75|138.16|136.76|138.16|136.76|138.11|136.71|6
1654049570000|2022-06-01 02:12:50|138.15|136.75|138.15|136.75|138.15|136.75|138.15|136.75|1
1654049580000|2022-06-01 02:13:00|138.16|136.76|138.2|136.8|138.2|136.8|138.16|136.76|4
1654049620000|2022-06-01 02:13:40|138.19|136.79|138.2|136.8|138.2|136.8|138.19|136.79|2
1654049630000|2022-06-01 02:13:50|138.21|136.81|138.2|136.8|138.21|136.81|138.19|136.79|3
1654049640000|2022-06-01 02:14:00|138.19|136.79|138.2|136.8|138.2|136.8|138.19|136.79|2
1654049660000|2022-06-01 02:14:20|138.19|136.79|138.2|136.8|138.2|136.8|138.19|136.79|4
1654049670000|2022-06-01 02:14:30|138.19|136.79|138.2|136.8|138.21|136.81|138.19|136.79|5
1654049680000|2022-06-01 02:14:40|138.21|136.81|138.21|136.81|138.21|136.81|138.21|136.81|1
1654049690000|2022-06-01 02:14:50|138.2|136.8|138.21|136.81|138.21|136.81|138.2|136.8|2
1654049710000|2022-06-01 02:15:10|138.2|136.8|138.19|136.79|138.2|136.8|138.12|136.72|11
1654049720000|2022-06-01 02:15:20|138.18|136.78|138.2|136.8|138.2|136.8|138.18|136.78|3
1654049730000|2022-06-01 02:15:30|138.19|136.79|138.17|136.77|138.19|136.79|138.17|136.77|2
1654049740000|2022-06-01 02:15:40|138.19|136.79|138.17|136.77|138.19|136.79|138.17|136.77|3
1654049760000|2022-06-01 02:16:00|138.18|136.78|138.13|136.73|138.18|136.78|138.12|136.72|6
1654049770000|2022-06-01 02:16:10|138.12|136.72|138.08|136.68|138.12|136.72|138.05|136.65|9
1654049780000|2022-06-01 02:16:20|138.09|136.69|138.13|136.73|138.13|136.73|138.09|136.69|8
1654049790000|2022-06-01 02:16:30|138.14|136.74|138.19|136.79|138.19|136.79|138.14|136.74|4
1654049800000|2022-06-01 02:16:40|138.18|136.78|138.12|136.72|138.18|136.78|138.11|136.71|7
1654049810000|2022-06-01 02:16:50|138.1|136.7|138.08|136.68|138.1|136.7|138.08|136.68|6
1654049820000|2022-06-01 02:17:00|138.09|136.69|138.08|136.68|138.1|136.7|138.02|136.62|11
1654049830000|2022-06-01 02:17:10|138.07|136.67|138.17|136.77|138.17|136.77|138.07|136.67|4
1654049840000|2022-06-01 02:17:20|138.15|136.75|138.02|136.62|138.17|136.77|138.02|136.62|17
1654049850000|2022-06-01 02:17:30|138.01|136.61|138.01|136.61|138.02|136.62|138.01|136.61|3
1654049860000|2022-06-01 02:17:40|138.02|136.62|138.05|136.65|138.05|136.65|138.02|136.62|4
1654049870000|2022-06-01 02:17:50|138.07|136.67|138.07|136.67|138.07|136.67|138.05|136.65|3
1654049880000|2022-06-01 02:18:00|138.05|136.65|138.07|136.67|138.07|136.67|138.05|136.65|2
1654049890000|2022-06-01 02:18:10|138.06|136.66|138.21|136.81|138.21|136.81|138.06|136.66|13
1654049900000|2022-06-01 02:18:20|138.22|136.82|138.22|136.82|138.22|136.82|138.22|136.82|1
1654049910000|2022-06-01 02:18:30|138.2|136.8|138.18|136.78|138.24|136.84|138.18|136.78|7
1654049940000|2022-06-01 02:19:00|138.16|136.76|138.16|136.76|138.16|136.76|138.16|136.76|1
1654049960000|2022-06-01 02:19:20|138.18|136.78|138.44|137.04|138.45|137.05|138.18|136.78|8
1654049970000|2022-06-01 02:19:30|138.45|137.05|138.46|137.06|138.47|137.07|138.44|137.04|8
1654049980000|2022-06-01 02:19:40|138.45|137.05|138.7|137.3|138.7|137.3|138.45|137.05|12
1654049990000|2022-06-01 02:19:50|138.69|137.29|138.69|137.29|138.69|137.29|138.68|137.28|3
1654050000000|2022-06-01 02:20:00|138.67|137.27|138.62|137.22|138.67|137.27|138.62|137.22|3
1654050010000|2022-06-01 02:20:10|138.61|137.21|138.63|137.23|138.63|137.23|138.59|137.19|5
1654050040000|2022-06-01 02:20:40|138.62|137.22|138.57|137.17|138.62|137.22|138.57|137.17|5
1654050050000|2022-06-01 02:20:50|138.56|137.16|138.61|137.21|138.61|137.21|138.56|137.16|4
1654050060000|2022-06-01 02:21:00|138.62|137.22|138.62|137.22|138.62|137.22|138.61|137.21|3
1654050080000|2022-06-01 02:21:20|138.63|137.23|138.49|137.09|138.63|137.23|138.49|137.09|14
1654050090000|2022-06-01 02:21:30|138.48|137.08|138.52|137.12|138.52|137.12|138.47|137.07|6
1654050100000|2022-06-01 02:21:40|138.48|137.08|138.5|137.1|138.5|137.1|138.48|137.08|5
1654050130000|2022-06-01 02:22:10|138.49|137.09|138.48|137.08|138.49|137.09|138.48|137.08|2
1654050140000|2022-06-01 02:22:20|138.47|137.07|138.47|137.07|138.47|137.07|138.47|137.07|1
1654050150000|2022-06-01 02:22:30|138.49|137.09|138.39|136.99|138.49|137.09|138.38|136.98|11
1654050160000|2022-06-01 02:22:40|138.38|136.98|138.36|136.96|138.38|136.98|138.34|136.94|5
1654050170000|2022-06-01 02:22:50|138.37|136.97|138.36|136.96|138.39|136.99|138.36|136.96|5
1654050180000|2022-06-01 02:23:00|138.37|136.97|138.38|136.98|138.38|136.98|138.36|136.96|5
1654050190000|2022-06-01 02:23:10|138.39|136.99|138.43|137.03|138.43|137.03|138.39|136.99|5
1654050200000|2022-06-01 02:23:20|138.44|137.04|138.49|137.09|138.49|137.09|138.44|137.04|2
1654050210000|2022-06-01 02:23:30|138.5|137.1|138.5|137.1|138.51|137.11|138.5|137.1|3
1654050220000|2022-06-01 02:23:40|138.51|137.11|138.52|137.12|138.52|137.12|138.51|137.11|2
1654050230000|2022-06-01 02:23:50|138.53|137.13|138.59|137.19|138.61|137.21|138.53|137.13|6
1654050240000|2022-06-01 02:24:00|138.58|137.18|138.59|137.19|138.59|137.19|138.58|137.18|2
1654050250000|2022-06-01 02:24:10|138.58|137.18|138.57|137.17|138.58|137.18|138.57|137.17|2
1654050260000|2022-06-01 02:24:20|138.55|137.15|138.57|137.17|138.57|137.17|138.55|137.15|2
1654050270000|2022-06-01 02:24:30|138.55|137.15|138.55|137.15|138.55|137.15|138.55|137.15|1
1654050290000|2022-06-01 02:24:50|138.54|137.14|138.54|137.14|138.54|137.14|138.54|137.14|1
1654050300000|2022-06-01 02:25:00|138.56|137.16|138.65|137.25|138.65|137.25|138.56|137.16|6
1654050310000|2022-06-01 02:25:10|138.64|137.24|138.56|137.16|138.64|137.24|138.56|137.16|6
1654050320000|2022-06-01 02:25:20|138.57|137.17|138.55|137.15|138.59|137.19|138.55|137.15|5
1654050340000|2022-06-01 02:25:40|138.56|137.16|138.56|137.16|138.56|137.16|138.56|137.16|1
1654050350000|2022-06-01 02:25:50|138.57|137.17|138.57|137.17|138.57|137.17|138.55|137.15|5
1654050360000|2022-06-01 02:26:00|138.56|137.16|138.55|137.15|138.56|137.16|138.55|137.15|4
1654050370000|2022-06-01 02:26:10|138.56|137.16|138.56|137.16|138.56|137.16|138.56|137.16|1
1654050410000|2022-06-01 02:26:50|138.55|137.15|138.48|137.08|138.55|137.15|138.48|137.08|6
1654050420000|2022-06-01 02:27:00|138.47|137.07|138.46|137.06|138.47|137.07|138.45|137.05|7
1654050430000|2022-06-01 02:27:10|138.45|137.05|138.45|137.05|138.45|137.05|138.45|137.05|1
1654050440000|2022-06-01 02:27:20|138.46|137.06|138.46|137.06|138.46|137.06|138.46|137.06|1
1654050450000|2022-06-01 02:27:30|138.47|137.07|138.52|137.12|138.52|137.12|138.47|137.07|5
1654050470000|2022-06-01 02:27:50|138.56|137.16|138.46|137.06|138.56|137.16|138.46|137.06|6
1654050480000|2022-06-01 02:28:00|138.48|137.08|138.51|137.11|138.51|137.11|138.45|137.05|6
1654050500000|2022-06-01 02:28:20|138.5|137.1|138.62|137.22|138.63|137.23|138.5|137.1|4
1654050510000|2022-06-01 02:28:30|138.63|137.23|138.63|137.23|138.63|137.23|138.63|137.23|1
1654050520000|2022-06-01 02:28:40|138.68|137.28|138.69|137.29|138.69|137.29|138.68|137.28|2
1654050540000|2022-06-01 02:29:00|138.68|137.28|138.64|137.24|138.68|137.28|138.62|137.22|6
1654050550000|2022-06-01 02:29:10|138.62|137.22|138.64|137.24|138.64|137.24|138.62|137.22|3
1654050580000|2022-06-01 02:29:40|138.66|137.26|138.66|137.26|138.66|137.26|138.66|137.26|1
1654050600000|2022-06-01 02:30:00|138.64|137.24|138.56|137.16|138.64|137.24|138.56|137.16|10
1654050610000|2022-06-01 02:30:10|138.54|137.14|138.54|137.14|138.56|137.16|138.53|137.13|8
1654050620000|2022-06-01 02:30:20|138.56|137.16|138.56|137.16|138.56|137.16|138.56|137.16|1
1654050630000|2022-06-01 02:30:30|138.57|137.17|138.54|137.14|138.58|137.18|138.54|137.14|8
1654050640000|2022-06-01 02:30:40|138.53|137.13|138.5|137.1|138.53|137.13|138.5|137.1|3
1654050650000|2022-06-01 02:30:50|138.49|137.09|138.48|137.08|138.5|137.1|138.48|137.08|4
1654050660000|2022-06-01 02:31:00|138.49|137.09|138.57|137.17|138.57|137.17|138.49|137.09|5
1654050680000|2022-06-01 02:31:20|138.59|137.19|138.6|137.2|138.6|137.2|138.59|137.19|2
1654050690000|2022-06-01 02:31:30|138.59|137.19|138.58|137.18|138.59|137.19|138.57|137.17|6
1654050700000|2022-06-01 02:31:40|138.6|137.2|138.59|137.19|138.6|137.2|138.59|137.19|2
1654050710000|2022-06-01 02:31:50|138.57|137.17|138.55|137.15|138.57|137.17|138.55|137.15|4
1654050720000|2022-06-01 02:32:00|138.56|137.16|138.56|137.16|138.56|137.16|138.56|137.16|1
1654050730000|2022-06-01 02:32:10|138.55|137.15|138.48|137.08|138.55|137.15|138.48|137.08|4
1654050740000|2022-06-01 02:32:20|138.49|137.09|138.5|137.1|138.5|137.1|138.49|137.09|4
1654050750000|2022-06-01 02:32:30|138.49|137.09|138.52|137.12|138.52|137.12|138.49|137.09|3
1654050760000|2022-06-01 02:32:40|138.51|137.11|138.48|137.08|138.52|137.12|138.48|137.08|5
1654050770000|2022-06-01 02:32:50|138.47|137.07|138.47|137.07|138.47|137.07|138.47|137.07|1
1654050780000|2022-06-01 02:33:00|138.46|137.06|138.52|137.12|138.52|137.12|138.45|137.05|8
1654050790000|2022-06-01 02:33:10|138.53|137.13|138.54|137.14|138.54|137.14|138.53|137.13|2
1654050800000|2022-06-01 02:33:20|138.55|137.15|138.55|137.15|138.55|137.15|138.55|137.15|1
1654050820000|2022-06-01 02:33:40|138.56|137.16|138.56|137.16|138.56|137.16|138.56|137.16|1
1654050840000|2022-06-01 02:34:00|138.55|137.15|138.55|137.15|138.58|137.18|138.55|137.15|4
1654050850000|2022-06-01 02:34:10|138.54|137.14|138.55|137.15|138.55|137.15|138.54|137.14|2
1654050860000|2022-06-01 02:34:20|138.54|137.14|138.55|137.15|138.55|137.15|138.54|137.14|2
1654050880000|2022-06-01 02:34:40|138.52|137.12|138.53|137.13|138.53|137.13|138.51|137.11|5
1654050890000|2022-06-01 02:34:50|138.54|137.14|138.55|137.15|138.55|137.15|138.54|137.14|2
1654050900000|2022-06-01 02:35:00|138.5|137.1|138.47|137.07|138.51|137.11|138.47|137.07|5
1654050910000|2022-06-01 02:35:10|138.45|137.05|138.45|137.05|138.45|137.05|138.45|137.05|1
1654050920000|2022-06-01 02:35:20|138.44|137.04|138.38|136.98|138.44|137.04|138.38|136.98|8
1654050930000|2022-06-01 02:35:30|138.39|136.99|138.38|136.98|138.39|136.99|138.37|136.97|4
1654050950000|2022-06-01 02:35:50|138.39|136.99|138.41|137.01|138.41|137.01|138.39|136.99|3
1654050960000|2022-06-01 02:36:00|138.42|137.02|138.39|136.99|138.42|137.02|138.38|136.98|8
1654050970000|2022-06-01 02:36:10|138.4|137|138.39|136.99|138.4|137|138.39|136.99|2
1654050990000|2022-06-01 02:36:30|138.4|137|138.4|137|138.4|137|138.4|137|1
1654051000000|2022-06-01 02:36:40|138.39|136.99|138.43|137.03|138.43|137.03|138.39|136.99|6
1654051010000|2022-06-01 02:36:50|138.45|137.05|138.45|137.05|138.45|137.05|138.43|137.03|3
1654051030000|2022-06-01 02:37:10|138.43|137.03|138.43|137.03|138.45|137.05|138.43|137.03|3
1654051040000|2022-06-01 02:37:20|138.45|137.05|138.45|137.05|138.45|137.05|138.45|137.05|1
1654051050000|2022-06-01 02:37:30|138.43|137.03|138.45|137.05|138.45|137.05|138.43|137.03|2
1654051060000|2022-06-01 02:37:40|138.43|137.03|138.45|137.05|138.45|137.05|138.43|137.03|2
1654051080000|2022-06-01 02:38:00|138.43|137.03|138.45|137.05|138.45|137.05|138.43|137.03|2
1654051110000|2022-06-01 02:38:30|138.44|137.04|138.43|137.03|138.45|137.05|138.43|137.03|3
1654051120000|2022-06-01 02:38:40|138.45|137.05|138.45|137.05|138.45|137.05|138.45|137.05|1
1654051140000|2022-06-01 02:39:00|138.44|137.04|138.45|137.05|138.45|137.05|138.44|137.04|4
1654051160000|2022-06-01 02:39:20|138.47|137.07|138.45|137.05|138.47|137.07|138.44|137.04|3
1654051180000|2022-06-01 02:39:40|138.46|137.06|138.46|137.06|138.46|137.06|138.46|137.06|1
1654051200000|2022-06-01 02:40:00|138.45|137.05|138.46|137.06|138.47|137.07|138.45|137.05|3
1654051210000|2022-06-01 02:40:10|138.45|137.05|138.4|137|138.46|137.06|138.39|136.99|7
1654051220000|2022-06-01 02:40:20|138.38|136.98|138.37|136.97|138.39|136.99|138.36|136.96|6
1654051230000|2022-06-01 02:40:30|138.38|136.98|138.37|136.97|138.38|136.98|138.37|136.97|2
1654051240000|2022-06-01 02:40:40|138.38|136.98|138.45|137.05|138.45|137.05|138.38|136.98|2
1654051250000|2022-06-01 02:40:50|138.44|137.04|138.45|137.05|138.45|137.05|138.43|137.03|4
1654051260000|2022-06-01 02:41:00|138.47|137.07|138.48|137.08|138.48|137.08|138.43|137.03|6
1654051280000|2022-06-01 02:41:20|138.49|137.09|138.49|137.09|138.49|137.09|138.49|137.09|1
1654051290000|2022-06-01 02:41:30|138.51|137.11|138.51|137.11|138.51|137.11|138.51|137.11|1
1654051310000|2022-06-01 02:41:50|138.49|137.09|138.51|137.11|138.51|137.11|138.49|137.09|2
1654051320000|2022-06-01 02:42:00|138.49|137.09|138.47|137.07|138.53|137.13|138.47|137.07|8
1654051330000|2022-06-01 02:42:10|138.46|137.06|138.46|137.06|138.47|137.07|138.45|137.05|5
1654051340000|2022-06-01 02:42:20|138.45|137.05|138.43|137.03|138.46|137.06|138.43|137.03|5
1654051350000|2022-06-01 02:42:30|138.44|137.04|138.44|137.04|138.44|137.04|138.44|137.04|1
1654051360000|2022-06-01 02:42:40|138.45|137.05|138.47|137.07|138.47|137.07|138.45|137.05|3
1654051380000|2022-06-01 02:43:00|138.48|137.08|138.47|137.07|138.48|137.08|138.47|137.07|2
1654051400000|2022-06-01 02:43:20|138.46|137.06|138.48|137.08|138.48|137.08|138.46|137.06|3
1654051410000|2022-06-01 02:43:30|138.49|137.09|138.52|137.12|138.52|137.12|138.49|137.09|3
1654051420000|2022-06-01 02:43:40|138.62|137.22|138.67|137.27|138.68|137.28|138.61|137.21|9
1654051430000|2022-06-01 02:43:50|138.68|137.28|138.68|137.28|138.68|137.28|138.68|137.28|1
1654051440000|2022-06-01 02:44:00|138.66|137.26|138.68|137.28|138.69|137.29|138.66|137.26|7
1654051450000|2022-06-01 02:44:10|138.67|137.27|138.7|137.3|138.71|137.31|138.67|137.27|7
1654051460000|2022-06-01 02:44:20|138.69|137.29|138.68|137.28|138.7|137.3|138.68|137.28|4
1654051470000|2022-06-01 02:44:30|138.67|137.27|138.67|137.27|138.67|137.27|138.66|137.26|3
1654051480000|2022-06-01 02:44:40|138.66|137.26|138.65|137.25|138.66|137.26|138.63|137.23|4
1654051490000|2022-06-01 02:44:50|138.63|137.23|138.63|137.23|138.63|137.23|138.63|137.23|1
1654051500000|2022-06-01 02:45:00|138.62|137.22|138.56|137.16|138.62|137.22|138.56|137.16|12
1654051510000|2022-06-01 02:45:10|138.55|137.15|138.5|137.1|138.55|137.15|138.5|137.1|4
1654051520000|2022-06-01 02:45:20|138.51|137.11|138.51|137.11|138.51|137.11|138.51|137.11|1
1654051530000|2022-06-01 02:45:30|138.53|137.13|138.57|137.17|138.57|137.17|138.53|137.13|5
1654051540000|2022-06-01 02:45:40|138.56|137.16|138.56|137.16|138.56|137.16|138.56|137.16|1
1654051550000|2022-06-01 02:45:50|138.58|137.18|138.58|137.18|138.58|137.18|138.58|137.18|1
1654051560000|2022-06-01 02:46:00|138.57|137.17|138.48|137.08|138.57|137.17|138.48|137.08|9
1654051570000|2022-06-01 02:46:10|138.47|137.07|138.48|137.08|138.48|137.08|138.47|137.07|2
1654051580000|2022-06-01 02:46:20|138.45|137.05|138.48|137.08|138.48|137.08|138.45|137.05|5
1654051590000|2022-06-01 02:46:30|138.47|137.07|138.46|137.06|138.47|137.07|138.46|137.06|4
1654051600000|2022-06-01 02:46:40|138.47|137.07|138.47|137.07|138.47|137.07|138.46|137.06|7
1654051610000|2022-06-01 02:46:50|138.46|137.06|138.47|137.07|138.47|137.07|138.46|137.06|6
1654051620000|2022-06-01 02:47:00|138.46|137.06|138.47|137.07|138.47|137.07|138.46|137.06|4
1654051630000|2022-06-01 02:47:10|138.46|137.06|138.43|137.03|138.48|137.08|138.41|137.01|12
1654051640000|2022-06-01 02:47:20|138.42|137.02|138.44|137.04|138.44|137.04|138.38|136.98|8
1654051670000|2022-06-01 02:47:50|138.45|137.05|138.53|137.13|138.53|137.13|138.45|137.05|5
1654051680000|2022-06-01 02:48:00|138.54|137.14|138.54|137.14|138.54|137.14|138.54|137.14|1
1654051700000|2022-06-01 02:48:20|138.55|137.15|138.55|137.15|138.55|137.15|138.55|137.15|1
1654051710000|2022-06-01 02:48:30|138.54|137.14|138.46|137.06|138.54|137.14|138.46|137.06|4
1654051720000|2022-06-01 02:48:40|138.48|137.08|138.47|137.07|138.48|137.08|138.45|137.05|4
1654051730000|2022-06-01 02:48:50|138.48|137.08|138.47|137.07|138.48|137.08|138.47|137.07|2
1654051740000|2022-06-01 02:49:00|138.43|137.03|138.39|136.99|138.43|137.03|138.39|136.99|5
1654051750000|2022-06-01 02:49:10|138.38|136.98|138.39|136.99|138.39|136.99|138.38|136.98|2
1654051760000|2022-06-01 02:49:20|138.4|137|138.39|136.99|138.4|137|138.38|136.98|4
1654051770000|2022-06-01 02:49:30|138.38|136.98|138.39|136.99|138.39|136.99|138.38|136.98|4
1654051790000|2022-06-01 02:49:50|138.4|137|138.4|137|138.4|137|138.39|136.99|7
1654051800000|2022-06-01 02:50:00|138.39|136.99|138.4|137|138.4|137|138.39|136.99|4
1654051810000|2022-06-01 02:50:10|138.39|136.99|138.4|137|138.4|137|138.39|136.99|2
1654051820000|2022-06-01 02:50:20|138.41|137.01|138.48|137.08|138.48|137.08|138.41|137.01|4
1654051830000|2022-06-01 02:50:30|138.46|137.06|138.42|137.02|138.47|137.07|138.41|137.01|9
1654051840000|2022-06-01 02:50:40|138.41|137.01|138.38|136.98|138.41|137.01|138.38|136.98|7
1654051850000|2022-06-01 02:50:50|138.37|136.97|138.23|136.83|138.37|136.97|138.21|136.81|10
1654051860000|2022-06-01 02:51:00|138.22|136.82|138.06|136.66|138.22|136.82|138.01|136.61|16
1654051870000|2022-06-01 02:51:10|138.01|136.61|138|136.6|138.01|136.61|138|136.6|2
1654051880000|2022-06-01 02:51:20|138.01|136.61|138|136.6|138.01|136.61|138|136.6|2
1654051890000|2022-06-01 02:51:30|137.99|136.59|138|136.6|138|136.6|137.99|136.59|2
1654051900000|2022-06-01 02:51:40|137.99|136.59|137.98|136.58|137.99|136.59|137.92|136.52|14
1654051910000|2022-06-01 02:51:50|137.97|136.57|137.92|136.52|137.97|136.57|137.92|136.52|3
1654051920000|2022-06-01 02:52:00|137.93|136.53|137.94|136.54|137.97|136.57|137.93|136.53|9
1654051930000|2022-06-01 02:52:10|137.96|136.56|137.94|136.54|137.96|136.56|137.94|136.54|2
1654051940000|2022-06-01 02:52:20|137.96|136.56|137.92|136.52|137.96|136.56|137.92|136.52|7
1654051950000|2022-06-01 02:52:30|137.95|136.55|137.93|136.53|137.95|136.55|137.91|136.51|7
1654051960000|2022-06-01 02:52:40|137.92|136.52|137.92|136.52|137.93|136.53|137.92|136.52|3
1654051970000|2022-06-01 02:52:50|137.93|136.53|138.04|136.64|138.04|136.64|137.93|136.53|5
1654051980000|2022-06-01 02:53:00|138.05|136.65|138.07|136.67|138.07|136.67|138.05|136.65|3
1654052000000|2022-06-01 02:53:20|138.08|136.68|138.07|136.67|138.08|136.68|138.07|136.67|2
1654052010000|2022-06-01 02:53:30|138.1|136.7|138.12|136.72|138.12|136.72|138.1|136.7|2
1654052020000|2022-06-01 02:53:40|138.11|136.71|138.11|136.71|138.11|136.71|138.11|136.71|1
1654052030000|2022-06-01 02:53:50|138.12|136.72|138.13|136.73|138.13|136.73|138.11|136.71|4
1654052050000|2022-06-01 02:54:10|138.12|136.72|138.12|136.72|138.12|136.72|138.12|136.72|1
1654052070000|2022-06-01 02:54:30|138.11|136.71|138.12|136.72|138.12|136.72|138.11|136.71|2
1654052080000|2022-06-01 02:54:40|138.13|136.73|138.29|136.89|138.29|136.89|138.13|136.73|6
1654052090000|2022-06-01 02:54:50|138.3|136.9|138.3|136.9|138.3|136.9|138.3|136.9|1
1654052100000|2022-06-01 02:55:00|138.32|136.92|138.32|136.92|138.32|136.92|138.32|136.92|1
1654052110000|2022-06-01 02:55:10|138.33|136.93|138.42|137.02|138.42|137.02|138.33|136.93|4
1654052120000|2022-06-01 02:55:20|138.44|137.04|138.48|137.08|138.48|137.08|138.44|137.04|5
1654052130000|2022-06-01 02:55:30|138.5|137.1|138.58|137.18|138.59|137.19|138.5|137.1|6
1654052150000|2022-06-01 02:55:50|138.61|137.21|138.7|137.3|138.71|137.31|138.61|137.21|8
1654052160000|2022-06-01 02:56:00|138.68|137.28|138.68|137.28|138.7|137.3|138.67|137.27|4
1654052180000|2022-06-01 02:56:20|138.7|137.3|138.83|137.43|138.84|137.44|138.7|137.3|10
1654052190000|2022-06-01 02:56:30|138.84|137.44|138.89|137.49|138.9|137.5|138.84|137.44|3
1654052200000|2022-06-01 02:56:40|138.92|137.52|138.89|137.49|138.96|137.56|138.89|137.49|5
1654052220000|2022-06-01 02:57:00|138.91|137.51|138.89|137.49|138.94|137.54|138.89|137.49|5
1654052250000|2022-06-01 02:57:30|138.94|137.54|138.89|137.49|138.94|137.54|138.89|137.49|2
1654052260000|2022-06-01 02:57:40|138.9|137.5|138.82|137.42|138.9|137.5|138.82|137.42|7
1654052270000|2022-06-01 02:57:50|138.83|137.43|138.89|137.49|138.89|137.49|138.83|137.43|6
1654052290000|2022-06-01 02:58:10|138.91|137.51|138.93|137.53|138.93|137.53|138.91|137.51|2
1654052300000|2022-06-01 02:58:20|138.94|137.54|138.93|137.53|138.94|137.54|138.92|137.52|4
1654052310000|2022-06-01 02:58:30|138.94|137.54|139.02|137.62|139.03|137.63|138.94|137.54|6
1654052320000|2022-06-01 02:58:40|139.03|137.63|139.02|137.62|139.03|137.63|139.02|137.62|2
1654052330000|2022-06-01 02:58:50|139.01|137.61|139.02|137.62|139.02|137.62|139|137.6|5
1654052340000|2022-06-01 02:59:00|139.03|137.63|139.08|137.68|139.08|137.68|139.03|137.63|4
1654052350000|2022-06-01 02:59:10|139.06|137.66|139.06|137.66|139.08|137.68|139.05|137.65|4
1654052360000|2022-06-01 02:59:20|139.07|137.67|139.07|137.67|139.07|137.67|139.07|137.67|1
1654052370000|2022-06-01 02:59:30|139.08|137.68|139.1|137.7|139.1|137.7|139.08|137.68|3
1654052390000|2022-06-01 02:59:50|139.11|137.71|139.07|137.67|139.11|137.71|139.07|137.67|4
1654052400000|2022-06-01 03:00:00|139.08|137.68|139.08|137.68|139.08|137.68|139.08|137.68|1
1654052410000|2022-06-01 03:00:10|139.09|137.69|139.08|137.68|139.09|137.69|139.07|137.67|8
1654052420000|2022-06-01 03:00:20|139.07|137.67|139.05|137.65|139.07|137.67|139.03|137.63|4
1654052430000|2022-06-01 03:00:30|139.03|137.63|138.99|137.59|139.03|137.63|138.99|137.59|4
1654052440000|2022-06-01 03:00:40|138.98|137.58|138.98|137.58|138.98|137.58|138.97|137.57|3
1654052450000|2022-06-01 03:00:50|138.97|137.57|138.85|137.45|138.98|137.58|138.85|137.45|4
1654052460000|2022-06-01 03:01:00|138.83|137.43|138.79|137.39|138.83|137.43|138.79|137.39|5
1654052470000|2022-06-01 03:01:10|138.78|137.38|138.78|137.38|138.78|137.38|138.78|137.38|1
1654052490000|2022-06-01 03:01:30|138.73|137.33|138.71|137.31|138.73|137.33|138.71|137.31|2
1654052500000|2022-06-01 03:01:40|138.69|137.29|138.36|136.96|138.69|137.29|138.35|136.95|17
1654052510000|2022-06-01 03:01:50|138.37|136.97|138.38|136.98|138.42|137.02|138.36|136.96|15
1654052520000|2022-06-01 03:02:00|138.37|136.97|138.36|136.96|138.4|137|138.36|136.96|9
1654052530000|2022-06-01 03:02:10|138.38|136.98|138.37|136.97|138.38|136.98|138.36|136.96|4
1654052540000|2022-06-01 03:02:20|138.38|136.98|138.37|136.97|138.38|136.98|138.37|136.97|2
1654052550000|2022-06-01 03:02:30|138.38|136.98|138.3|136.9|138.38|136.98|138.3|136.9|8
1654052560000|2022-06-01 03:02:40|138.31|136.91|138.3|136.9|138.31|136.91|138.3|136.9|4
1654052570000|2022-06-01 03:02:50|138.29|136.89|138.29|136.89|138.29|136.89|138.28|136.88|3
1654052580000|2022-06-01 03:03:00|138.28|136.88|138.23|136.83|138.28|136.88|138.19|136.79|15
1654052590000|2022-06-01 03:03:10|138.25|136.85|138.18|136.78|138.25|136.85|138.18|136.78|7
1654052630000|2022-06-01 03:03:50|138.16|136.76|138.16|136.76|138.16|136.76|138.13|136.73|5
1654052640000|2022-06-01 03:04:00|138.14|136.74|138.07|136.67|138.16|136.76|138.07|136.67|9
1654052650000|2022-06-01 03:04:10|138.06|136.66|138.08|136.68|138.08|136.68|138.06|136.66|3
1654052660000|2022-06-01 03:04:20|138.07|136.67|138.04|136.64|138.07|136.67|138.04|136.64|2
1654052670000|2022-06-01 03:04:30|138.05|136.65|138|136.6|138.05|136.65|138|136.6|4
1654052680000|2022-06-01 03:04:40|137.99|136.59|138.06|136.66|138.07|136.67|137.98|136.58|5
1654052700000|2022-06-01 03:05:00|138.07|136.67|138.14|136.74|138.14|136.74|138.07|136.67|4
1654052710000|2022-06-01 03:05:10|138.15|136.75|138.14|136.74|138.15|136.75|138.14|136.74|2
1654052720000|2022-06-01 03:05:20|138.09|136.69|138.1|136.7|138.1|136.7|138.09|136.69|6
1654052730000|2022-06-01 03:05:30|138.09|136.69|138.08|136.68|138.09|136.69|138.08|136.68|2
1654052740000|2022-06-01 03:05:40|138.07|136.67|138.07|136.67|138.07|136.67|138.07|136.67|1
1654052750000|2022-06-01 03:05:50|138.06|136.66|138.06|136.66|138.06|136.66|138.06|136.66|1
1654052760000|2022-06-01 03:06:00|138.08|136.68|138|136.6|138.08|136.68|137.99|136.59|13
1654052770000|2022-06-01 03:06:10|137.99|136.59|138.05|136.65|138.07|136.67|137.99|136.59|6
1654052790000|2022-06-01 03:06:30|138.03|136.63|138.05|136.65|138.05|136.65|138.03|136.63|2
1654052800000|2022-06-01 03:06:40|138.03|136.63|137.99|136.59|138.03|136.63|137.99|136.59|4
1654052810000|2022-06-01 03:06:50|137.98|136.58|137.97|136.57|137.98|136.58|137.96|136.56|3
1654052820000|2022-06-01 03:07:00|137.94|136.54|137.86|136.46|137.94|136.54|137.76|136.36|20
1654052830000|2022-06-01 03:07:10|137.88|136.48|137.91|136.51|137.93|136.53|137.88|136.48|9
1654052840000|2022-06-01 03:07:20|137.92|136.52|137.9|136.5|137.92|136.52|137.9|136.5|2
1654052850000|2022-06-01 03:07:30|137.92|136.52|137.87|136.47|137.92|136.52|137.86|136.46|5
1654052860000|2022-06-01 03:07:40|137.86|136.46|137.81|136.41|137.86|136.46|137.81|136.41|3
1654052870000|2022-06-01 03:07:50|137.8|136.4|137.78|136.38|137.8|136.4|137.78|136.38|3
1654052880000|2022-06-01 03:08:00|137.76|136.36|137.78|136.38|137.78|136.38|137.76|136.36|3
1654052890000|2022-06-01 03:08:10|137.86|136.46|137.79|136.39|137.86|136.46|137.79|136.39|9
1654052900000|2022-06-01 03:08:20|137.78|136.38|137.78|136.38|137.78|136.38|137.78|136.38|1
1654052910000|2022-06-01 03:08:30|137.79|136.39|137.75|136.35|137.79|136.39|137.75|136.35|6
1654052920000|2022-06-01 03:08:40|137.77|136.37|137.77|136.37|137.77|136.37|137.77|136.37|1
1654052930000|2022-06-01 03:08:50|137.79|136.39|137.77|136.37|137.79|136.39|137.75|136.35|4
1654052940000|2022-06-01 03:09:00|137.75|136.35|137.77|136.37|137.77|136.37|137.75|136.35|2
1654052950000|2022-06-01 03:09:10|137.78|136.38|137.78|136.38|137.78|136.38|137.78|136.38|1
1654052960000|2022-06-01 03:09:20|137.79|136.39|137.85|136.45|137.85|136.45|137.79|136.39|4
1654052970000|2022-06-01 03:09:30|137.88|136.48|137.79|136.39|137.88|136.48|137.79|136.39|4
1654052980000|2022-06-01 03:09:40|137.78|136.38|137.72|136.32|137.79|136.39|137.72|136.32|8
1654053000000|2022-06-01 03:10:00|137.73|136.33|137.66|136.26|137.78|136.38|137.66|136.26|7
1654053010000|2022-06-01 03:10:10|137.65|136.25|137.32|135.92|137.65|136.25|137.32|135.92|15
1654053020000|2022-06-01 03:10:20|137.31|135.91|137.3|135.9|137.33|135.93|137.3|135.9|7
1654053030000|2022-06-01 03:10:30|137.28|135.88|137.09|135.69|137.28|135.88|137.04|135.64|16
1654053040000|2022-06-01 03:10:40|137.08|135.68|137|135.6|137.1|135.7|136.92|135.52|11
1654053050000|2022-06-01 03:10:50|136.97|135.57|136.97|135.57|136.98|135.58|136.92|135.52|13
1654053060000|2022-06-01 03:11:00|136.96|135.56|137.04|135.64|137.04|135.64|136.94|135.54|10
1654053070000|2022-06-01 03:11:10|137.03|135.63|137.06|135.66|137.06|135.66|137|135.6|9
1654053080000|2022-06-01 03:11:20|137.07|135.67|137.07|135.67|137.07|135.67|137.07|135.67|1
1654053090000|2022-06-01 03:11:30|137.11|135.71|137.16|135.76|137.16|135.76|137.11|135.71|7
1654053100000|2022-06-01 03:11:40|137.15|135.75|137.16|135.76|137.19|135.79|137.14|135.74|7
1654053110000|2022-06-01 03:11:50|137.17|135.77|137.17|135.77|137.17|135.77|137.17|135.77|1
1654053120000|2022-06-01 03:12:00|137.19|135.79|137.17|135.77|137.19|135.79|137.15|135.75|5
1654053130000|2022-06-01 03:12:10|137.15|135.75|137.17|135.77|137.17|135.77|137.15|135.75|2
1654053140000|2022-06-01 03:12:20|137.16|135.76|137.25|135.85|137.25|135.85|137.16|135.76|4
1654053160000|2022-06-01 03:12:40|137.26|135.86|137.26|135.86|137.26|135.86|137.26|135.86|1
1654053180000|2022-06-01 03:13:00|137.27|135.87|137.39|135.99|137.39|135.99|137.26|135.86|8
1654053190000|2022-06-01 03:13:10|137.38|135.98|137.39|135.99|137.39|135.99|137.37|135.97|5
1654053210000|2022-06-01 03:13:30|137.37|135.97|137.39|135.99|137.39|135.99|137.37|135.97|2
1654053220000|2022-06-01 03:13:40|137.38|135.98|137.2|135.8|137.38|135.98|137.2|135.8|12
1654053230000|2022-06-01 03:13:50|137.19|135.79|137.19|135.79|137.2|135.8|137.19|135.79|3
1654053240000|2022-06-01 03:14:00|137.18|135.78|137.11|135.71|137.21|135.81|137.11|135.71|8
1654053250000|2022-06-01 03:14:10|137.1|135.7|136.99|135.59|137.1|135.7|136.99|135.59|15
1654053260000|2022-06-01 03:14:20|136.97|135.57|136.95|135.55|136.98|135.58|136.95|135.55|5
1654053270000|2022-06-01 03:14:30|136.97|135.57|136.9|135.5|136.97|135.57|136.9|135.5|8
1654053280000|2022-06-01 03:14:40|136.89|135.49|136.88|135.48|136.91|135.51|136.88|135.48|3
1654053290000|2022-06-01 03:14:50|136.87|135.47|136.48|135.08|136.87|135.47|136.48|135.08|12
1654053300000|2022-06-01 03:15:00|136.45|135.05|136.47|135.07|136.49|135.09|136.44|135.04|7
1654053310000|2022-06-01 03:15:10|136.45|135.05|136.48|135.08|136.5|135.1|136.45|135.05|9
1654053320000|2022-06-01 03:15:20|136.5|135.1|136.55|135.15|136.55|135.15|136.48|135.08|4
1654053330000|2022-06-01 03:15:30|136.57|135.17|136.57|135.17|136.59|135.19|136.56|135.16|6
1654053340000|2022-06-01 03:15:40|136.58|135.18|136.58|135.18|136.62|135.22|136.56|135.16|8
1654053350000|2022-06-01 03:15:50|136.57|135.17|136.52|135.12|136.57|135.17|136.52|135.12|16
1654053360000|2022-06-01 03:16:00|136.54|135.14|136.61|135.21|136.61|135.21|136.54|135.14|7
1654053370000|2022-06-01 03:16:10|136.62|135.22|136.59|135.19|136.62|135.22|136.59|135.19|5
1654053380000|2022-06-01 03:16:20|136.6|135.2|136.59|135.19|136.61|135.21|136.58|135.18|10
1654053390000|2022-06-01 03:16:30|136.58|135.18|136.59|135.19|136.59|135.19|136.58|135.18|2
1654053400000|2022-06-01 03:16:40|136.6|135.2|136.58|135.18|136.6|135.2|136.58|135.18|2
1654053410000|2022-06-01 03:16:50|136.59|135.19|136.58|135.18|136.59|135.19|136.53|135.13|10
1654053420000|2022-06-01 03:17:00|136.55|135.15|136.53|135.13|136.56|135.16|136.53|135.13|5
1654053430000|2022-06-01 03:17:10|136.52|135.12|136.43|135.03|136.53|135.13|136.43|135.03|16
1654053440000|2022-06-01 03:17:20|136.44|135.04|136.22|134.82|136.44|135.04|136.22|134.82|15
1654053450000|2022-06-01 03:17:30|136.21|134.81|136.1|134.7|136.21|134.81|136.04|134.64|11
1654053460000|2022-06-01 03:17:40|136.09|134.69|135.97|134.57|136.09|134.69|135.97|134.57|8
1654053470000|2022-06-01 03:17:50|135.96|134.56|135.86|134.46|136|134.6|135.86|134.46|15
1654053480000|2022-06-01 03:18:00|135.87|134.47|135.87|134.47|135.87|134.47|135.76|134.36|13
1654053490000|2022-06-01 03:18:10|135.88|134.48|136.07|134.67|136.07|134.67|135.88|134.48|11
1654053500000|2022-06-01 03:18:20|136.09|134.69|136.29|134.89|136.29|134.89|136.09|134.69|13
1654053510000|2022-06-01 03:18:30|136.3|134.9|136.53|135.13|136.53|135.13|136.29|134.89|16
1654053520000|2022-06-01 03:18:40|136.52|135.12|136.44|135.04|136.53|135.13|136.4|135|13
1654053530000|2022-06-01 03:18:50|136.45|135.05|136.4|135|136.45|135.05|136.4|135|7
1654053540000|2022-06-01 03:19:00|136.42|135.02|136.46|135.06|136.46|135.06|136.42|135.02|4
1654053550000|2022-06-01 03:19:10|136.48|135.08|136.54|135.14|136.54|135.14|136.48|135.08|4
1654053560000|2022-06-01 03:19:20|136.56|135.16|136.56|135.16|136.56|135.16|136.54|135.14|7
1654053570000|2022-06-01 03:19:30|136.54|135.14|136.49|135.09|136.55|135.15|136.48|135.08|7
1654053580000|2022-06-01 03:19:40|136.47|135.07|136.4|135|136.47|135.07|136.38|134.98|10
1654053590000|2022-06-01 03:19:50|136.39|134.99|136.4|135|136.4|135|136.39|134.99|2
1654053600000|2022-06-01 03:20:00|136.41|135.01|136.46|135.06|136.46|135.06|136.41|135.01|3
1654053610000|2022-06-01 03:20:10|136.47|135.07|136.51|135.11|136.51|135.11|136.47|135.07|3
1654053620000|2022-06-01 03:20:20|136.48|135.08|136.49|135.09|136.49|135.09|136.48|135.08|2
1654053630000|2022-06-01 03:20:30|136.48|135.08|136.57|135.17|136.57|135.17|136.48|135.08|7
1654053640000|2022-06-01 03:20:40|136.58|135.18|136.55|135.15|136.58|135.18|136.54|135.14|4
1654053650000|2022-06-01 03:20:50|136.54|135.14|136.52|135.12|136.54|135.14|136.51|135.11|6
1654053660000|2022-06-01 03:21:00|136.51|135.11|136.54|135.14|136.55|135.15|136.51|135.11|8
1654053670000|2022-06-01 03:21:10|136.55|135.15|136.57|135.17|136.57|135.17|136.55|135.15|3
1654053690000|2022-06-01 03:21:30|136.58|135.18|136.63|135.23|136.63|135.23|136.58|135.18|3
1654053700000|2022-06-01 03:21:40|136.64|135.24|136.68|135.28|136.68|135.28|136.64|135.24|4
1654053720000|2022-06-01 03:22:00|136.69|135.29|136.66|135.26|136.69|135.29|136.65|135.25|5
1654053730000|2022-06-01 03:22:10|136.65|135.25|136.66|135.26|136.66|135.26|136.64|135.24|6
1654053740000|2022-06-01 03:22:20|136.65|135.25|136.71|135.31|136.71|135.31|136.65|135.25|4
1654053750000|2022-06-01 03:22:30|136.69|135.29|136.7|135.3|136.7|135.3|136.69|135.29|4
1654053760000|2022-06-01 03:22:40|136.69|135.29|136.71|135.31|136.71|135.31|136.69|135.29|3
1654053770000|2022-06-01 03:22:50|136.72|135.32|136.72|135.32|136.72|135.32|136.72|135.32|1
1654053780000|2022-06-01 03:23:00|136.74|135.34|136.74|135.34|136.74|135.34|136.73|135.33|3
1654053790000|2022-06-01 03:23:10|136.73|135.33|136.75|135.35|136.75|135.35|136.73|135.33|3
1654053800000|2022-06-01 03:23:20|136.74|135.34|136.75|135.35|136.75|135.35|136.74|135.34|2
1654053810000|2022-06-01 03:23:30|136.74|135.34|136.74|135.34|136.74|135.34|136.74|135.34|1
1654053830000|2022-06-01 03:23:50|136.75|135.35|136.75|135.35|136.75|135.35|136.75|135.35|1
1654053850000|2022-06-01 03:24:10|136.85|135.45|137.31|135.91|137.35|135.95|136.85|135.45|16
1654053860000|2022-06-01 03:24:20|137.3|135.9|137.25|135.85|137.3|135.9|137.25|135.85|6
1654053870000|2022-06-01 03:24:30|137.23|135.83|137.19|135.79|137.23|135.83|137.18|135.78|10
1654053880000|2022-06-01 03:24:40|137.2|135.8|137.35|135.95|137.35|135.95|137.2|135.8|13
1654053890000|2022-06-01 03:24:50|137.34|135.94|137.21|135.81|137.35|135.95|137.2|135.8|17
1654053900000|2022-06-01 03:25:00|137.22|135.82|137.2|135.8|137.22|135.82|137.19|135.79|6
1654053910000|2022-06-01 03:25:10|137.19|135.79|137.22|135.82|137.23|135.83|137.19|135.79|8
1654053920000|2022-06-01 03:25:20|137.21|135.81|137.22|135.82|137.22|135.82|137.21|135.81|4
1654053950000|2022-06-01 03:25:50|137.25|135.85|137.28|135.88|137.28|135.88|137.25|135.85|3
1654053960000|2022-06-01 03:26:00|137.27|135.87|137.29|135.89|137.29|135.89|137.27|135.87|3
1654053970000|2022-06-01 03:26:10|137.3|135.9|137.35|135.95|137.35|135.95|137.3|135.9|5
1654053980000|2022-06-01 03:26:20|137.33|135.93|137.31|135.91|137.33|135.93|137.31|135.91|3
1654053990000|2022-06-01 03:26:30|137.32|135.92|137.31|135.91|137.32|135.92|137.31|135.91|2
1654054000000|2022-06-01 03:26:40|137.3|135.9|137.3|135.9|137.31|135.91|137.24|135.84|9
1654054010000|2022-06-01 03:26:50|137.31|135.91|137.3|135.9|137.31|135.91|137.3|135.9|2
1654054020000|2022-06-01 03:27:00|137.31|135.91|137.33|135.93|137.33|135.93|137.3|135.9|4
1654054030000|2022-06-01 03:27:10|137.34|135.94|137.32|135.92|137.34|135.94|137.32|135.92|2
1654054040000|2022-06-01 03:27:20|137.33|135.93|137.33|135.93|137.33|135.93|137.33|135.93|1
1654054050000|2022-06-01 03:27:30|137.32|135.92|137.31|135.91|137.32|135.92|137.31|135.91|2
1654054060000|2022-06-01 03:27:40|137.3|135.9|137.32|135.92|137.32|135.92|137.3|135.9|3
1654054070000|2022-06-01 03:27:50|137.31|135.91|137.28|135.88|137.31|135.91|137.28|135.88|6
1654054080000|2022-06-01 03:28:00|137.29|135.89|137.19|135.79|137.29|135.89|137.19|135.79|10
1654054090000|2022-06-01 03:28:10|137.18|135.78|137.2|135.8|137.2|135.8|137.18|135.78|2
1654054100000|2022-06-01 03:28:20|137.15|135.75|137.1|135.7|137.15|135.75|137.1|135.7|5
1654054110000|2022-06-01 03:28:30|137.11|135.71|137.19|135.79|137.19|135.79|137.11|135.71|4
1654054120000|2022-06-01 03:28:40|137.2|135.8|137.26|135.86|137.26|135.86|137.2|135.8|4
1654054130000|2022-06-01 03:28:50|137.25|135.85|137.22|135.82|137.25|135.85|137.22|135.82|3
1654054140000|2022-06-01 03:29:00|137.21|135.81|137.21|135.81|137.21|135.81|137.21|135.81|1
1654054150000|2022-06-01 03:29:10|137.2|135.8|137.21|135.81|137.21|135.81|137.2|135.8|2
1654054160000|2022-06-01 03:29:20|137.2|135.8|137.2|135.8|137.2|135.8|137.2|135.8|1
1654054180000|2022-06-01 03:29:40|137.17|135.77|137.18|135.78|137.19|135.79|137.17|135.77|3
1654054190000|2022-06-01 03:29:50|137.17|135.77|137.16|135.76|137.17|135.77|137.16|135.76|2
1654054200000|2022-06-01 03:30:00|137.15|135.75|137.06|135.66|137.17|135.77|137.06|135.66|10
1654054210000|2022-06-01 03:30:10|137.05|135.65|137.05|135.65|137.05|135.65|137.04|135.64|3
1654054220000|2022-06-01 03:30:20|137.04|135.64|137.05|135.65|137.05|135.65|137.02|135.62|8
1654054230000|2022-06-01 03:30:30|137.03|135.63|136.94|135.54|137.04|135.64|136.94|135.54|9
1654054240000|2022-06-01 03:30:40|136.93|135.53|136.86|135.46|136.93|135.53|136.86|135.46|4
1654054250000|2022-06-01 03:30:50|136.85|135.45|136.84|135.44|136.85|135.45|136.84|135.44|2
1654054260000|2022-06-01 03:31:00|136.82|135.42|136.76|135.36|136.82|135.42|136.75|135.35|13
1654054270000|2022-06-01 03:31:10|136.75|135.35|136.74|135.34|136.76|135.36|136.74|135.34|7
1654054280000|2022-06-01 03:31:20|136.75|135.35|136.63|135.23|136.75|135.35|136.63|135.23|9
1654054290000|2022-06-01 03:31:30|136.56|135.16|136.23|134.83|136.56|135.16|136.23|134.83|19
1654054300000|2022-06-01 03:31:40|136.28|134.88|136.21|134.81|136.3|134.9|136.21|134.81|11
1654054310000|2022-06-01 03:31:50|136.23|134.83|136.29|134.89|136.29|134.89|136.23|134.83|3
1654054320000|2022-06-01 03:32:00|136.31|134.91|136.36|134.96|136.39|134.99|136.31|134.91|9
1654054340000|2022-06-01 03:32:20|136.35|134.95|136.34|134.94|136.35|134.95|136.33|134.93|4
1654054350000|2022-06-01 03:32:30|136.35|134.95|136.51|135.11|136.55|135.15|136.33|134.93|13
1654054360000|2022-06-01 03:32:40|136.52|135.12|136.5|135.1|136.52|135.12|136.5|135.1|3
1654054370000|2022-06-01 03:32:50|136.51|135.11|136.46|135.06|136.51|135.11|136.44|135.04|5
1654054380000|2022-06-01 03:33:00|136.44|135.04|136.41|135.01|136.46|135.06|136.41|135.01|8
1654054390000|2022-06-01 03:33:10|136.4|135|136.36|134.96|136.41|135.01|136.36|134.96|5
1654054400000|2022-06-01 03:33:20|136.35|134.95|136.35|134.95|136.35|134.95|136.35|134.95|1
1654054410000|2022-06-01 03:33:30|136.33|134.93|136.34|134.94|136.34|134.94|136.33|134.93|2
1654054420000|2022-06-01 03:33:40|136.35|134.95|136.36|134.96|136.36|134.96|136.35|134.95|2
1654054430000|2022-06-01 03:33:50|136.35|134.95|136.33|134.93|136.35|134.95|136.33|134.93|3
1654054440000|2022-06-01 03:34:00|136.34|134.94|136.36|134.96|136.38|134.98|136.34|134.94|8
1654054460000|2022-06-01 03:34:20|136.35|134.95|136.35|134.95|136.36|134.96|136.34|134.94|5
1654054470000|2022-06-01 03:34:30|136.34|134.94|136.36|134.96|136.37|134.97|136.34|134.94|7
1654054480000|2022-06-01 03:34:40|136.35|134.95|136.35|134.95|136.36|134.96|136.35|134.95|3
1654054490000|2022-06-01 03:34:50|136.36|134.96|136.38|134.98|136.38|134.98|136.36|134.96|3
1654054500000|2022-06-01 03:35:00|136.39|134.99|136.4|135|136.4|135|136.39|134.99|2
1654054510000|2022-06-01 03:35:10|136.42|135.02|136.42|135.02|136.43|135.03|136.42|135.02|3
1654054540000|2022-06-01 03:35:40|136.4|135|136.35|134.95|136.45|135.05|136.35|134.95|10
1654054550000|2022-06-01 03:35:50|136.33|134.93|136.34|134.94|136.34|134.94|136.33|134.93|2
1654054560000|2022-06-01 03:36:00|136.33|134.93|136.34|134.94|136.34|134.94|136.33|134.93|2
1654054570000|2022-06-01 03:36:10|136.32|134.92|136.37|134.97|136.37|134.97|136.32|134.92|5
1654054590000|2022-06-01 03:36:30|136.38|134.98|136.39|134.99|136.39|134.99|136.38|134.98|2
1654054600000|2022-06-01 03:36:40|136.38|134.98|136.39|134.99|136.39|134.99|136.38|134.98|2
1654054620000|2022-06-01 03:37:00|136.38|134.98|136.39|134.99|136.39|134.99|136.38|134.98|4
1654054630000|2022-06-01 03:37:10|136.38|134.98|136.39|134.99|136.39|134.99|136.38|134.98|2
1654054640000|2022-06-01 03:37:20|136.38|134.98|136.37|134.97|136.4|135|136.37|134.97|5
1654054650000|2022-06-01 03:37:30|136.4|135|136.45|135.05|136.45|135.05|136.38|134.98|9
1654054660000|2022-06-01 03:37:40|136.43|135.03|136.45|135.05|136.45|135.05|136.43|135.03|3
1654054670000|2022-06-01 03:37:50|136.44|135.04|136.44|135.04|136.44|135.04|136.44|135.04|1
1654054680000|2022-06-01 03:38:00|136.46|135.06|136.49|135.09|136.49|135.09|136.46|135.06|4
1654054690000|2022-06-01 03:38:10|136.5|135.1|136.56|135.16|136.56|135.16|136.5|135.1|4
1654054710000|2022-06-01 03:38:30|136.58|135.18|136.65|135.25|136.65|135.25|136.58|135.18|7
1654054720000|2022-06-01 03:38:40|136.67|135.27|136.76|135.36|136.76|135.36|136.67|135.27|4
1654054730000|2022-06-01 03:38:50|136.79|135.39|137.18|135.78|137.28|135.88|136.79|135.39|20
1654054740000|2022-06-01 03:39:00|137.16|135.76|137.09|135.69|137.16|135.76|137.07|135.67|9
1654054750000|2022-06-01 03:39:10|137.1|135.7|137.11|135.71|137.11|135.71|137.1|135.7|2
1654054760000|2022-06-01 03:39:20|137.12|135.72|137.14|135.74|137.14|135.74|137.12|135.72|7
1654054770000|2022-06-01 03:39:30|137.13|135.73|137.07|135.67|137.14|135.74|137.06|135.66|6
1654054780000|2022-06-01 03:39:40|137.08|135.68|137.08|135.68|137.08|135.68|137.08|135.68|1
1654054790000|2022-06-01 03:39:50|137.09|135.69|137.12|135.72|137.12|135.72|137.09|135.69|7
1654054800000|2022-06-01 03:40:00|137.11|135.71|137.18|135.78|137.18|135.78|137.11|135.71|7
1654054810000|2022-06-01 03:40:10|137.17|135.77|137.19|135.79|137.2|135.8|137.17|135.77|3
1654054820000|2022-06-01 03:40:20|137.18|135.78|137.19|135.79|137.19|135.79|137.18|135.78|2
1654054830000|2022-06-01 03:40:30|137.18|135.78|137.17|135.77|137.18|135.78|137.17|135.77|2
1654054840000|2022-06-01 03:40:40|137.18|135.78|137.21|135.81|137.21|135.81|137.17|135.77|6
1654054850000|2022-06-01 03:40:50|137.22|135.82|137.22|135.82|137.22|135.82|137.22|135.82|1
1654054860000|2022-06-01 03:41:00|137.21|135.81|137.2|135.8|137.21|135.81|137.2|135.8|2
1654054870000|2022-06-01 03:41:10|137.18|135.78|137.11|135.71|137.18|135.78|137.11|135.71|10
1654054880000|2022-06-01 03:41:20|137.08|135.68|137.08|135.68|137.14|135.74|137.08|135.68|4
1654054890000|2022-06-01 03:41:30|137.07|135.67|136.97|135.57|137.07|135.67|136.97|135.57|11
1654054900000|2022-06-01 03:41:40|136.95|135.55|137|135.6|137|135.6|136.95|135.55|6
1654054910000|2022-06-01 03:41:50|137.03|135.63|137.03|135.63|137.04|135.64|137.03|135.63|3
1654054920000|2022-06-01 03:42:00|137.04|135.64|137.03|135.63|137.07|135.67|137.03|135.63|4
1654054930000|2022-06-01 03:42:10|137.04|135.64|137.08|135.68|137.08|135.68|137.04|135.64|14
1654054940000|2022-06-01 03:42:20|137.09|135.69|137.08|135.68|137.09|135.69|137.08|135.68|2
1654054950000|2022-06-01 03:42:30|137.09|135.69|137.1|135.7|137.1|135.7|137.08|135.68|8
1654054970000|2022-06-01 03:42:50|137.13|135.73|137.15|135.75|137.15|135.75|137.13|135.73|3
1654054980000|2022-06-01 03:43:00|137.17|135.77|137.15|135.75|137.17|135.77|137.15|135.75|2
1654055000000|2022-06-01 03:43:20|137.16|135.76|137.16|135.76|137.16|135.76|137.16|135.76|1
1654055010000|2022-06-01 03:43:30|137.15|135.75|137.1|135.7|137.15|135.75|137.1|135.7|3
1654055020000|2022-06-01 03:43:40|137.12|135.72|137.11|135.71|137.12|135.72|137.1|135.7|4
1654055030000|2022-06-01 03:43:50|137.09|135.69|137.03|135.63|137.09|135.69|137.03|135.63|9
1654055040000|2022-06-01 03:44:00|137.01|135.61|137.02|135.62|137.03|135.63|137.01|135.61|3
1654055050000|2022-06-01 03:44:10|137|135.6|136.96|135.56|137|135.6|136.96|135.56|3
1654055070000|2022-06-01 03:44:30|136.99|135.59|137.01|135.61|137.01|135.61|136.99|135.59|2
1654055080000|2022-06-01 03:44:40|137|135.6|137|135.6|137|135.6|137|135.6|1
1654055090000|2022-06-01 03:44:50|136.99|135.59|136.95|135.55|136.99|135.59|136.94|135.54|5
1654055100000|2022-06-01 03:45:00|136.94|135.54|136.98|135.58|136.98|135.58|136.94|135.54|9
1654055110000|2022-06-01 03:45:10|137.02|135.62|137.13|135.73|137.14|135.74|137.02|135.62|7
1654055120000|2022-06-01 03:45:20|137.15|135.75|137.11|135.71|137.15|135.75|137.11|135.71|4
1654055130000|2022-06-01 03:45:30|137.1|135.7|137.06|135.66|137.1|135.7|137.06|135.66|6
1654055140000|2022-06-01 03:45:40|137.04|135.64|137.05|135.65|137.05|135.65|137.04|135.64|2
1654055150000|2022-06-01 03:45:50|137.04|135.64|137.09|135.69|137.09|135.69|137.04|135.64|5
1654055170000|2022-06-01 03:46:10|137.11|135.71|137.07|135.67|137.18|135.78|137.07|135.67|16
1654055180000|2022-06-01 03:46:20|137.06|135.66|137|135.6|137.06|135.66|137|135.6|6
1654055190000|2022-06-01 03:46:30|136.99|135.59|137|135.6|137|135.6|136.99|135.59|2
1654055200000|2022-06-01 03:46:40|136.99|135.59|137.03|135.63|137.04|135.64|136.99|135.59|7
1654055210000|2022-06-01 03:46:50|137.04|135.64|137.08|135.68|137.09|135.69|137.04|135.64|6
1654055220000|2022-06-01 03:47:00|137.09|135.69|137.05|135.65|137.1|135.7|137.04|135.64|7
1654055230000|2022-06-01 03:47:10|137.06|135.66|137.05|135.65|137.06|135.66|137.05|135.65|2
1654055250000|2022-06-01 03:47:30|137.04|135.64|137.14|135.74|137.16|135.76|137.04|135.64|7
1654055260000|2022-06-01 03:47:40|137.15|135.75|137.15|135.75|137.15|135.75|137.15|135.75|1
1654055270000|2022-06-01 03:47:50|137.14|135.74|137.15|135.75|137.15|135.75|137.13|135.73|3
1654055280000|2022-06-01 03:48:00|137.16|135.76|137.19|135.79|137.19|135.79|137.16|135.76|2
1654055290000|2022-06-01 03:48:10|137.2|135.8|137.2|135.8|137.2|135.8|137.2|135.8|1
1654055310000|2022-06-01 03:48:30|137.21|135.81|137.21|135.81|137.21|135.81|137.21|135.81|1
1654055320000|2022-06-01 03:48:40|137.22|135.82|137.32|135.92|137.32|135.92|137.22|135.82|4
1654055330000|2022-06-01 03:48:50|137.33|135.93|137.39|135.99|137.39|135.99|137.33|135.93|5
1654055340000|2022-06-01 03:49:00|137.4|136|137.4|136|137.4|136|137.4|136|1
1654055350000|2022-06-01 03:49:10|137.39|135.99|137.34|135.94|137.39|135.99|137.34|135.94|9
1654055360000|2022-06-01 03:49:20|137.35|135.95|137.38|135.98|137.38|135.98|137.32|135.92|8
1654055380000|2022-06-01 03:49:40|137.37|135.97|137.35|135.95|137.37|135.97|137.34|135.94|3
1654055410000|2022-06-01 03:50:10|137.36|135.96|137.34|135.94|137.37|135.97|137.34|135.94|4
1654055420000|2022-06-01 03:50:20|137.35|135.95|137.35|135.95|137.35|135.95|137.34|135.94|5
1654055430000|2022-06-01 03:50:30|137.34|135.94|137.28|135.88|137.34|135.94|137.28|135.88|5
1654055440000|2022-06-01 03:50:40|137.27|135.87|137.27|135.87|137.27|135.87|137.26|135.86|3
1654055450000|2022-06-01 03:50:50|137.28|135.88|137.19|135.79|137.28|135.88|137.19|135.79|9
1654055460000|2022-06-01 03:51:00|137.18|135.78|137.17|135.77|137.19|135.79|137.17|135.77|4
1654055470000|2022-06-01 03:51:10|137.18|135.78|137.18|135.78|137.18|135.78|137.18|135.78|1
1654055480000|2022-06-01 03:51:20|137.17|135.77|137.17|135.77|137.17|135.77|137.17|135.77|1
1654055500000|2022-06-01 03:51:40|137.2|135.8|137.23|135.83|137.23|135.83|137.2|135.8|2
1654055510000|2022-06-01 03:51:50|137.19|135.79|137.33|135.93|137.33|135.93|137.19|135.79|10
1654055520000|2022-06-01 03:52:00|137.35|135.95|137.38|135.98|137.39|135.99|137.35|135.95|5
1654055530000|2022-06-01 03:52:10|137.37|135.97|137.33|135.93|137.37|135.97|137.31|135.91|4
1654055540000|2022-06-01 03:52:20|137.34|135.94|137.32|135.92|137.34|135.94|137.32|135.92|2
1654055550000|2022-06-01 03:52:30|137.33|135.93|137.32|135.92|137.34|135.94|137.32|135.92|6
1654055560000|2022-06-01 03:52:40|137.33|135.93|137.32|135.92|137.33|135.93|137.32|135.92|2
1654055610000|2022-06-01 03:53:30|137.31|135.91|137.27|135.87|137.31|135.91|137.27|135.87|6
1654055620000|2022-06-01 03:53:40|137.26|135.86|137.29|135.89|137.29|135.89|137.26|135.86|4
1654055630000|2022-06-01 03:53:50|137.28|135.88|137.32|135.92|137.33|135.93|137.28|135.88|6
1654055640000|2022-06-01 03:54:00|137.33|135.93|137.32|135.92|137.33|135.93|137.32|135.92|2
1654055660000|2022-06-01 03:54:20|137.33|135.93|137.33|135.93|137.33|135.93|137.33|135.93|1
1654055680000|2022-06-01 03:54:40|137.34|135.94|137.41|136.01|137.41|136.01|137.34|135.94|4
1654055690000|2022-06-01 03:54:50|137.42|136.02|137.42|136.02|137.42|136.02|137.42|136.02|1
1654055740000|2022-06-01 03:55:40|137.41|136.01|137.41|136.01|137.42|136.02|137.41|136.01|7
1654055750000|2022-06-01 03:55:50|137.4|136|137.36|135.96|137.4|136|137.36|135.96|4
1654055770000|2022-06-01 03:56:10|137.34|135.94|137.3|135.9|137.34|135.94|137.28|135.88|8
1654055780000|2022-06-01 03:56:20|137.29|135.89|137.25|135.85|137.29|135.89|137.24|135.84|7
1654055790000|2022-06-01 03:56:30|137.24|135.84|137.25|135.85|137.26|135.86|137.23|135.83|6
1654055800000|2022-06-01 03:56:40|137.23|135.83|137.17|135.77|137.23|135.83|137.17|135.77|4
1654055810000|2022-06-01 03:56:50|137.16|135.76|137.15|135.75|137.16|135.76|137.15|135.75|2
1654055820000|2022-06-01 03:57:00|137.14|135.74|137.16|135.76|137.17|135.77|137.14|135.74|6
1654055830000|2022-06-01 03:57:10|137.15|135.75|137.16|135.76|137.16|135.76|137.15|135.75|2
1654055840000|2022-06-01 03:57:20|137.15|135.75|137.15|135.75|137.15|135.75|137.15|135.75|1
1654055880000|2022-06-01 03:58:00|137.19|135.79|137.29|135.89|137.29|135.89|137.19|135.79|10
1654055890000|2022-06-01 03:58:10|137.3|135.9|137.35|135.95|137.35|135.95|137.3|135.9|5
1654055910000|2022-06-01 03:58:30|137.33|135.93|137.38|135.98|137.38|135.98|137.33|135.93|5
1654055930000|2022-06-01 03:58:50|137.39|135.99|137.5|136.1|137.5|136.1|137.39|135.99|4
1654055940000|2022-06-01 03:59:00|137.49|136.09|137.43|136.03|137.49|136.09|137.43|136.03|8
1654055950000|2022-06-01 03:59:10|137.42|136.02|137.34|135.94|137.42|136.02|137.34|135.94|12
1654055960000|2022-06-01 03:59:20|137.33|135.93|137.2|135.8|137.33|135.93|137.2|135.8|11
1654055970000|2022-06-01 03:59:30|137.19|135.79|137.16|135.76|137.19|135.79|137.15|135.75|7
1654055980000|2022-06-01 03:59:40|137.17|135.77|137.15|135.75|137.17|135.77|137.15|135.75|3
1654055990000|2022-06-01 03:59:50|137.16|135.76|137.23|135.83|137.26|135.86|137.16|135.76|9
1654056000000|2022-06-01 04:00:00|137.25|135.85|137.23|135.83|137.25|135.85|137.23|135.83|3
1654056010000|2022-06-01 04:00:10|137.22|135.82|137.17|135.77|137.22|135.82|137.16|135.76|6
1654056020000|2022-06-01 04:00:20|137.16|135.76|137.16|135.76|137.16|135.76|137.15|135.75|5
1654056030000|2022-06-01 04:00:30|137.15|135.75|137.34|135.94|137.35|135.95|137.15|135.75|13
1654056040000|2022-06-01 04:00:40|137.35|135.95|137.47|136.07|137.47|136.07|137.33|135.93|12
1654056050000|2022-06-01 04:00:50|137.49|136.09|137.52|136.12|137.54|136.14|137.49|136.09|7
1654056060000|2022-06-01 04:01:00|137.51|136.11|137.51|136.11|137.51|136.11|137.51|136.11|1
1654056070000|2022-06-01 04:01:10|137.52|136.12|137.54|136.14|137.54|136.14|137.52|136.12|3
1654056080000|2022-06-01 04:01:20|137.53|136.13|137.55|136.15|137.55|136.15|137.53|136.13|3
1654056090000|2022-06-01 04:01:30|137.59|136.19|137.61|136.21|137.61|136.21|137.59|136.19|4
1654056110000|2022-06-01 04:01:50|137.59|136.19|137.56|136.16|137.59|136.19|137.56|136.16|2
1654056120000|2022-06-01 04:02:00|137.55|136.15|137.56|136.16|137.58|136.18|137.54|136.14|7
1654056140000|2022-06-01 04:02:20|137.54|136.14|137.62|136.22|137.62|136.22|137.54|136.14|5
1654056150000|2022-06-01 04:02:30|137.61|136.21|137.62|136.22|137.62|136.22|137.61|136.21|2
1654056160000|2022-06-01 04:02:40|137.64|136.24|137.64|136.24|137.64|136.24|137.62|136.22|3
1654056170000|2022-06-01 04:02:50|137.62|136.22|137.62|136.22|137.64|136.24|137.62|136.22|3
1654056180000|2022-06-01 04:03:00|137.63|136.23|137.65|136.25|137.7|136.3|137.62|136.22|9
1654056190000|2022-06-01 04:03:10|137.68|136.28|137.68|136.28|137.68|136.28|137.68|136.28|1
1654056200000|2022-06-01 04:03:20|137.66|136.26|137.64|136.24|137.66|136.26|137.64|136.24|3
1654056210000|2022-06-01 04:03:30|137.63|136.23|137.64|136.24|137.64|136.24|137.63|136.23|2
1654056260000|2022-06-01 04:04:20|137.59|136.19|137.51|136.11|137.6|136.2|137.51|136.11|8
1654056270000|2022-06-01 04:04:30|137.52|136.12|137.52|136.12|137.53|136.13|137.52|136.12|3
1654056280000|2022-06-01 04:04:40|137.51|136.11|137.44|136.04|137.51|136.11|137.44|136.04|8
1654056290000|2022-06-01 04:04:50|137.43|136.03|137.42|136.02|137.43|136.03|137.42|136.02|2
1654056300000|2022-06-01 04:05:00|137.4|136|137.35|135.95|137.4|136|137.35|135.95|5
1654056310000|2022-06-01 04:05:10|137.34|135.94|137.32|135.92|137.34|135.94|137.32|135.92|3
1654056330000|2022-06-01 04:05:30|137.33|135.93|137.33|135.93|137.33|135.93|137.32|135.92|3
1654056340000|2022-06-01 04:05:40|137.32|135.92|137.25|135.85|137.32|135.92|137.25|135.85|6
1654056350000|2022-06-01 04:05:50|137.24|135.84|137.17|135.77|137.24|135.84|137.16|135.76|11
1654056360000|2022-06-01 04:06:00|137.16|135.76|137.15|135.75|137.16|135.76|137.15|135.75|6
1654056370000|2022-06-01 04:06:10|137.14|135.74|137.14|135.74|137.14|135.74|137.14|135.74|1
1654056380000|2022-06-01 04:06:20|137.15|135.75|137.15|135.75|137.16|135.76|137.15|135.75|3
1654056400000|2022-06-01 04:06:40|137.14|135.74|137.09|135.69|137.14|135.74|137.09|135.69|6
1654056410000|2022-06-01 04:06:50|137.08|135.68|136.94|135.54|137.08|135.68|136.93|135.53|13
1654056420000|2022-06-01 04:07:00|136.93|135.53|137.01|135.61|137.01|135.61|136.93|135.53|5
1654056430000|2022-06-01 04:07:10|137|135.6|137|135.6|137|135.6|136.99|135.59|3
1654056440000|2022-06-01 04:07:20|136.99|135.59|136.98|135.58|136.99|135.59|136.97|135.57|4
1654056450000|2022-06-01 04:07:30|136.97|135.57|136.96|135.56|136.97|135.57|136.96|135.56|2
1654056460000|2022-06-01 04:07:40|136.95|135.55|137.06|135.66|137.06|135.66|136.95|135.55|6
1654056470000|2022-06-01 04:07:50|137.05|135.65|137.04|135.64|137.05|135.65|137|135.6|8
1654056480000|2022-06-01 04:08:00|137.03|135.63|137|135.6|137.04|135.64|137|135.6|7
1654056490000|2022-06-01 04:08:10|136.99|135.59|136.96|135.56|137|135.6|136.96|135.56|14
1654056500000|2022-06-01 04:08:20|136.95|135.55|136.93|135.53|136.95|135.55|136.86|135.46|11
1654056510000|2022-06-01 04:08:30|136.92|135.52|136.92|135.52|136.93|135.53|136.92|135.52|3
1654056520000|2022-06-01 04:08:40|136.93|135.53|136.84|135.44|136.94|135.54|136.82|135.42|11
1654056530000|2022-06-01 04:08:50|136.82|135.42|136.79|135.39|136.82|135.42|136.79|135.39|5
1654056540000|2022-06-01 04:09:00|136.81|135.41|136.92|135.52|136.94|135.54|136.79|135.39|11
1654056550000|2022-06-01 04:09:10|136.91|135.51|136.83|135.43|136.92|135.52|136.83|135.43|8
1654056560000|2022-06-01 04:09:20|136.81|135.41|136.76|135.36|136.82|135.42|136.76|135.36|8
1654056570000|2022-06-01 04:09:30|136.75|135.35|136.41|135.01|136.75|135.35|136.38|134.98|18
1654056580000|2022-06-01 04:09:40|136.42|135.02|136.48|135.08|136.53|135.13|136.42|135.02|12
1654056590000|2022-06-01 04:09:50|136.47|135.07|136.37|134.97|136.47|135.07|136.36|134.96|12
1654056600000|2022-06-01 04:10:00|136.36|134.96|136.15|134.75|136.36|134.96|136.15|134.75|17
1654056610000|2022-06-01 04:10:10|136.13|134.73|136.13|134.73|136.14|134.74|136.08|134.68|14
1654056620000|2022-06-01 04:10:20|136.12|134.72|136.08|134.68|136.12|134.72|136.08|134.68|5
1654056630000|2022-06-01 04:10:30|136.22|134.82|136.3|134.9|136.32|134.92|136.19|134.79|10
1654056640000|2022-06-01 04:10:40|136.28|134.88|136.2|134.8|136.28|134.88|136.14|134.74|11
1654056650000|2022-06-01 04:10:50|136.21|134.81|136.31|134.91|136.33|134.93|136.21|134.81|11
1654056660000|2022-06-01 04:11:00|136.33|134.93|136.31|134.91|136.33|134.93|136.29|134.89|7
1654056670000|2022-06-01 04:11:10|136.32|134.92|136.34|134.94|136.35|134.95|136.32|134.92|4
1654056680000|2022-06-01 04:11:20|136.35|134.95|136.27|134.87|136.37|134.97|136.27|134.87|12
1654056690000|2022-06-01 04:11:30|136.26|134.86|136.23|134.83|136.27|134.87|136.22|134.82|11
1654056700000|2022-06-01 04:11:40|136.22|134.82|136.24|134.84|136.27|134.87|136.21|134.81|13
1654056710000|2022-06-01 04:11:50|136.28|134.88|136.18|134.78|136.28|134.88|136.18|134.78|14
1654056720000|2022-06-01 04:12:00|136.17|134.77|136.21|134.81|136.21|134.81|136.16|134.76|6
1654056730000|2022-06-01 04:12:10|136.23|134.83|136.25|134.85|136.25|134.85|136.21|134.81|8
1654056740000|2022-06-01 04:12:20|136.26|134.86|136.28|134.88|136.28|134.88|136.25|134.85|4
1654056750000|2022-06-01 04:12:30|136.29|134.89|136.28|134.88|136.29|134.89|136.28|134.88|2
1654056760000|2022-06-01 04:12:40|136.31|134.91|136.38|134.98|136.38|134.98|136.31|134.91|7
1654056770000|2022-06-01 04:12:50|136.39|134.99|136.46|135.06|136.47|135.07|136.38|134.98|8
1654056780000|2022-06-01 04:13:00|136.47|135.07|136.55|135.15|136.55|135.15|136.46|135.06|6
1654056790000|2022-06-01 04:13:10|136.53|135.13|136.52|135.12|136.54|135.14|136.51|135.11|6
1654056800000|2022-06-01 04:13:20|136.49|135.09|136.56|135.16|136.56|135.16|136.47|135.07|12
1654056810000|2022-06-01 04:13:30|136.57|135.17|136.52|135.12|136.57|135.17|136.52|135.12|6
1654056820000|2022-06-01 04:13:40|136.54|135.14|136.55|135.15|136.55|135.15|136.48|135.08|11
1654056830000|2022-06-01 04:13:50|136.57|135.17|136.57|135.17|136.58|135.18|136.57|135.17|3
1654056840000|2022-06-01 04:14:00|136.55|135.15|136.54|135.14|136.55|135.15|136.53|135.13|3
1654056850000|2022-06-01 04:14:10|136.55|135.15|136.53|135.13|136.57|135.17|136.53|135.13|9
1654056860000|2022-06-01 04:14:20|136.54|135.14|136.57|135.17|136.57|135.17|136.54|135.14|8
1654056870000|2022-06-01 04:14:30|136.58|135.18|136.57|135.17|136.58|135.18|136.57|135.17|2
1654056880000|2022-06-01 04:14:40|136.59|135.19|136.58|135.18|136.59|135.19|136.58|135.18|2
1654056900000|2022-06-01 04:15:00|136.64|135.24|136.72|135.32|136.72|135.32|136.63|135.23|6
1654056910000|2022-06-01 04:15:10|136.73|135.33|137.08|135.68|137.08|135.68|136.73|135.33|14
1654056920000|2022-06-01 04:15:20|137.07|135.67|137.06|135.66|137.07|135.67|137.06|135.66|2
1654056930000|2022-06-01 04:15:30|137.08|135.68|137.11|135.71|137.11|135.71|137.08|135.68|3
1654056940000|2022-06-01 04:15:40|137.1|135.7|137.16|135.76|137.16|135.76|137.09|135.69|4
1654056950000|2022-06-01 04:15:50|137.11|135.71|137.09|135.69|137.11|135.71|137.09|135.69|3
1654056960000|2022-06-01 04:16:00|137.1|135.7|137.11|135.71|137.11|135.71|137.1|135.7|4
1654056970000|2022-06-01 04:16:10|137.16|135.76|137.21|135.81|137.25|135.85|137.16|135.76|6
1654056980000|2022-06-01 04:16:20|137.22|135.82|137.16|135.76|137.22|135.82|137.16|135.76|4
1654056990000|2022-06-01 04:16:30|137.15|135.75|137.24|135.84|137.31|135.91|137.14|135.74|14
1654057000000|2022-06-01 04:16:40|137.25|135.85|137.25|135.85|137.25|135.85|137.25|135.85|1
1654057010000|2022-06-01 04:16:50|137.24|135.84|137.21|135.81|137.24|135.84|137.18|135.78|7
1654057020000|2022-06-01 04:17:00|137.2|135.8|137.32|135.92|137.32|135.92|137.16|135.76|16
1654057030000|2022-06-01 04:17:10|137.27|135.87|137.25|135.85|137.28|135.88|137.23|135.83|8
1654057040000|2022-06-01 04:17:20|137.24|135.84|137.24|135.84|137.24|135.84|137.22|135.82|3
1654057050000|2022-06-01 04:17:30|137.23|135.83|137.24|135.84|137.26|135.86|137.23|135.83|4
1654057060000|2022-06-01 04:17:40|137.23|135.83|137.19|135.79|137.26|135.86|137.19|135.79|9
1654057070000|2022-06-01 04:17:50|137.18|135.78|137.15|135.75|137.2|135.8|137.14|135.74|8
1654057080000|2022-06-01 04:18:00|137.12|135.72|137.07|135.67|137.12|135.72|137.05|135.65|14
1654057090000|2022-06-01 04:18:10|137.06|135.66|137.11|135.71|137.11|135.71|137.06|135.66|5
1654057100000|2022-06-01 04:18:20|137.1|135.7|137.11|135.71|137.11|135.71|137.1|135.7|2
1654057120000|2022-06-01 04:18:40|137.14|135.74|137.2|135.8|137.2|135.8|137.14|135.74|5
1654057130000|2022-06-01 04:18:50|137.24|135.84|137.21|135.81|137.24|135.84|137.2|135.8|3
1654057140000|2022-06-01 04:19:00|137.18|135.78|137.14|135.74|137.18|135.78|137.14|135.74|6
1654057150000|2022-06-01 04:19:10|137.15|135.75|137.15|135.75|137.15|135.75|137.15|135.75|1
1654057160000|2022-06-01 04:19:20|137.14|135.74|137.15|135.75|137.15|135.75|137.14|135.74|2
1654057170000|2022-06-01 04:19:30|137.14|135.74|137.21|135.81|137.21|135.81|137.09|135.69|12
1654057180000|2022-06-01 04:19:40|137.2|135.8|137.2|135.8|137.2|135.8|137.2|135.8|1
1654057190000|2022-06-01 04:19:50|137.21|135.81|137.21|135.81|137.21|135.81|137.21|135.81|1
1654057200000|2022-06-01 04:20:00|137.2|135.8|137.16|135.76|137.2|135.8|137.16|135.76|5
1654057210000|2022-06-01 04:20:10|137.14|135.74|137.15|135.75|137.15|135.75|137.14|135.74|2
1654057220000|2022-06-01 04:20:20|137.16|135.76|137.15|135.75|137.16|135.76|137.14|135.74|7
1654057230000|2022-06-01 04:20:30|137.16|135.76|137.16|135.76|137.16|135.76|137.16|135.76|1
1654057240000|2022-06-01 04:20:40|137.14|135.74|137.07|135.67|137.16|135.76|137.07|135.67|8
1654057250000|2022-06-01 04:20:50|137.05|135.65|137.04|135.64|137.08|135.68|137.04|135.64|8
1654057260000|2022-06-01 04:21:00|137.05|135.65|137.04|135.64|137.05|135.65|137.04|135.64|4
1654057270000|2022-06-01 04:21:10|137.05|135.65|137.05|135.65|137.05|135.65|137.05|135.65|1
1654057280000|2022-06-01 04:21:20|137.04|135.64|137.05|135.65|137.05|135.65|137.04|135.64|2
1654057290000|2022-06-01 04:21:30|137.04|135.64|137.04|135.64|137.04|135.64|137.04|135.64|1
1654057300000|2022-06-01 04:21:40|137.05|135.65|137.06|135.66|137.06|135.66|137.04|135.64|4
1654057310000|2022-06-01 04:21:50|137.05|135.65|137.05|135.65|137.05|135.65|137.05|135.65|1
1654057320000|2022-06-01 04:22:00|137.04|135.64|137.13|135.73|137.14|135.74|137.04|135.64|13
1654057330000|2022-06-01 04:22:10|137.12|135.72|137.15|135.75|137.15|135.75|137.12|135.72|3
1654057340000|2022-06-01 04:22:20|137.16|135.76|137.16|135.76|137.19|135.79|137.16|135.76|7
1654057350000|2022-06-01 04:22:30|137.17|135.77|137.05|135.65|137.17|135.77|137.05|135.65|9
1654057370000|2022-06-01 04:22:50|137.04|135.64|137.07|135.67|137.07|135.67|137.04|135.64|4
1654057380000|2022-06-01 04:23:00|137.08|135.68|137.13|135.73|137.13|135.73|137.06|135.66|8
1654057390000|2022-06-01 04:23:10|137.11|135.71|137.13|135.73|137.16|135.76|137.11|135.71|6
1654057400000|2022-06-01 04:23:20|137.09|135.69|137.04|135.64|137.09|135.69|137.04|135.64|6
1654057410000|2022-06-01 04:23:30|137.05|135.65|136.98|135.58|137.05|135.65|136.98|135.58|7
1654057420000|2022-06-01 04:23:40|137|135.6|137.03|135.63|137.03|135.63|137|135.6|2
1654057430000|2022-06-01 04:23:50|137.04|135.64|137.08|135.68|137.08|135.68|137.04|135.64|3
1654057440000|2022-06-01 04:24:00|137.07|135.67|137.08|135.68|137.09|135.69|137.07|135.67|4
1654057450000|2022-06-01 04:24:10|137.09|135.69|137.07|135.67|137.09|135.69|137.07|135.67|3
1654057460000|2022-06-01 04:24:20|137.06|135.66|137.03|135.63|137.07|135.67|137.03|135.63|7
1654057470000|2022-06-01 04:24:30|137|135.6|136.98|135.58|137.01|135.61|136.98|135.58|4
1654057480000|2022-06-01 04:24:40|136.97|135.57|136.96|135.56|136.97|135.57|136.96|135.56|2
1654057490000|2022-06-01 04:24:50|136.93|135.53|136.84|135.44|136.93|135.53|136.84|135.44|9
1654057500000|2022-06-01 04:25:00|136.82|135.42|136.77|135.37|136.86|135.46|136.76|135.36|11
1654057510000|2022-06-01 04:25:10|136.76|135.36|136.75|135.35|136.76|135.36|136.75|135.35|2
1654057520000|2022-06-01 04:25:20|136.74|135.34|136.75|135.35|136.75|135.35|136.74|135.34|2
1654057530000|2022-06-01 04:25:30|136.76|135.36|136.75|135.35|136.76|135.36|136.74|135.34|8
1654057540000|2022-06-01 04:25:40|136.74|135.34|136.76|135.36|136.76|135.36|136.74|135.34|7
1654057560000|2022-06-01 04:26:00|136.79|135.39|136.83|135.43|136.83|135.43|136.79|135.39|5
1654057570000|2022-06-01 04:26:10|136.85|135.45|136.91|135.51|136.91|135.51|136.85|135.45|5
1654057590000|2022-06-01 04:26:30|136.95|135.55|136.87|135.47|136.95|135.55|136.87|135.47|7
1654057600000|2022-06-01 04:26:40|136.84|135.44|136.89|135.49|136.89|135.49|136.84|135.44|7
1654057610000|2022-06-01 04:26:50|136.91|135.51|136.91|135.51|136.91|135.51|136.91|135.51|1
1654057620000|2022-06-01 04:27:00|136.92|135.52|136.93|135.53|136.93|135.53|136.92|135.52|2
1654057630000|2022-06-01 04:27:10|136.92|135.52|136.94|135.54|136.94|135.54|136.92|135.52|5
1654057660000|2022-06-01 04:27:40|136.93|135.53|136.94|135.54|136.95|135.55|136.93|135.53|5
1654057670000|2022-06-01 04:27:50|136.95|135.55|136.94|135.54|136.95|135.55|136.93|135.53|3
1654057680000|2022-06-01 04:28:00|136.95|135.55|136.93|135.53|136.95|135.55|136.93|135.53|3
1654057690000|2022-06-01 04:28:10|136.94|135.54|136.94|135.54|136.94|135.54|136.94|135.54|1
1654057700000|2022-06-01 04:28:20|136.93|135.53|136.84|135.44|136.93|135.53|136.79|135.39|11
1654057720000|2022-06-01 04:28:40|136.85|135.45|136.86|135.46|136.86|135.46|136.85|135.45|2
1654057730000|2022-06-01 04:28:50|136.84|135.44|136.94|135.54|136.96|135.56|136.83|135.43|9
1654057740000|2022-06-01 04:29:00|136.96|135.56|136.96|135.56|136.96|135.56|136.96|135.56|1
1654057750000|2022-06-01 04:29:10|136.94|135.54|136.96|135.56|136.96|135.56|136.94|135.54|4
1654057760000|2022-06-01 04:29:20|136.94|135.54|136.97|135.57|136.97|135.57|136.94|135.54|5
1654057770000|2022-06-01 04:29:30|136.98|135.58|136.89|135.49|136.98|135.58|136.89|135.49|10
1654057780000|2022-06-01 04:29:40|136.88|135.48|136.87|135.47|136.88|135.48|136.87|135.47|6
1654057790000|2022-06-01 04:29:50|136.88|135.48|136.89|135.49|136.89|135.49|136.88|135.48|2
1654057800000|2022-06-01 04:30:00|136.9|135.5|136.89|135.49|136.94|135.54|136.89|135.49|11
1654057810000|2022-06-01 04:30:10|136.88|135.48|136.93|135.53|136.93|135.53|136.86|135.46|11
1654057820000|2022-06-01 04:30:20|136.94|135.54|137.04|135.64|137.04|135.64|136.93|135.53|5
1654057830000|2022-06-01 04:30:30|137.06|135.66|137.09|135.69|137.09|135.69|137.06|135.66|10
1654057840000|2022-06-01 04:30:40|137.1|135.7|137.25|135.85|137.28|135.88|137.1|135.7|15
1654057850000|2022-06-01 04:30:50|137.26|135.86|137.26|135.86|137.26|135.86|137.25|135.85|5
1654057860000|2022-06-01 04:31:00|137.27|135.87|137.31|135.91|137.31|135.91|137.27|135.87|7
1654057870000|2022-06-01 04:31:10|137.32|135.92|137.32|135.92|137.32|135.92|137.31|135.91|3
1654057880000|2022-06-01 04:31:20|137.31|135.91|137.31|135.91|137.31|135.91|137.31|135.91|1
1654057890000|2022-06-01 04:31:30|137.32|135.92|137.32|135.92|137.32|135.92|137.32|135.92|1
1654057910000|2022-06-01 04:31:50|137.31|135.91|137.32|135.92|137.34|135.94|137.31|135.91|6
1654057920000|2022-06-01 04:32:00|137.34|135.94|137.4|136|137.4|136|137.34|135.94|4
1654057930000|2022-06-01 04:32:10|137.41|136.01|137.41|136.01|137.41|136.01|137.41|136.01|1
1654057940000|2022-06-01 04:32:20|137.44|136.04|137.43|136.03|137.44|136.04|137.43|136.03|2
1654057950000|2022-06-01 04:32:30|137.41|136.01|137.44|136.04|137.44|136.04|137.41|136.01|3
1654057960000|2022-06-01 04:32:40|137.43|136.03|137.43|136.03|137.43|136.03|137.43|136.03|1
1654057970000|2022-06-01 04:32:50|137.41|136.01|137.43|136.03|137.43|136.03|137.41|136.01|2
1654057980000|2022-06-01 04:33:00|137.41|136.01|137.46|136.06|137.5|136.1|137.41|136.01|9
1654057990000|2022-06-01 04:33:10|137.47|136.07|137.48|136.08|137.48|136.08|137.46|136.06|4
1654058010000|2022-06-01 04:33:30|137.47|136.07|137.43|136.03|137.47|136.07|137.43|136.03|6
1654058020000|2022-06-01 04:33:40|137.41|136.01|137.44|136.04|137.44|136.04|137.41|136.01|3
1654058030000|2022-06-01 04:33:50|137.43|136.03|137.36|135.96|137.43|136.03|137.35|135.95|6
1654058040000|2022-06-01 04:34:00|137.34|135.94|137.39|135.99|137.39|135.99|137.34|135.94|4
1654058050000|2022-06-01 04:34:10|137.38|135.98|137.37|135.97|137.38|135.98|137.37|135.97|4
1654058060000|2022-06-01 04:34:20|137.36|135.96|137.37|135.97|137.37|135.97|137.36|135.96|4
1654058080000|2022-06-01 04:34:40|137.36|135.96|137.36|135.96|137.37|135.97|137.35|135.95|7
1654058090000|2022-06-01 04:34:50|137.37|135.97|137.36|135.96|137.37|135.97|137.35|135.95|4
1654058100000|2022-06-01 04:35:00|137.34|135.94|137.37|135.97|137.37|135.97|137.34|135.94|4
1654058110000|2022-06-01 04:35:10|137.36|135.96|137.37|135.97|137.37|135.97|137.36|135.96|4
1654058120000|2022-06-01 04:35:20|137.38|135.98|137.36|135.96|137.38|135.98|137.36|135.96|7
1654058130000|2022-06-01 04:35:30|137.37|135.97|137.37|135.97|137.37|135.97|137.36|135.96|3
1654058140000|2022-06-01 04:35:40|137.38|135.98|137.37|135.97|137.38|135.98|137.36|135.96|3
1654058160000|2022-06-01 04:36:00|137.36|135.96|137.39|135.99|137.39|135.99|137.36|135.96|4
1654058170000|2022-06-01 04:36:10|137.38|135.98|137.38|135.98|137.38|135.98|137.37|135.97|3
1654058180000|2022-06-01 04:36:20|137.37|135.97|137.36|135.96|137.37|135.97|137.36|135.96|2
1654058190000|2022-06-01 04:36:30|137.31|135.91|137.29|135.89|137.32|135.92|137.29|135.89|4
1654058210000|2022-06-01 04:36:50|137.28|135.88|137.28|135.88|137.28|135.88|137.28|135.88|1
1654058220000|2022-06-01 04:37:00|137.29|135.89|137.33|135.93|137.34|135.94|137.29|135.89|5
1654058230000|2022-06-01 04:37:10|137.29|135.89|137.28|135.88|137.3|135.9|137.28|135.88|4
1654058240000|2022-06-01 04:37:20|137.27|135.87|137.28|135.88|137.29|135.89|137.27|135.87|3
1654058250000|2022-06-01 04:37:30|137.29|135.89|137.29|135.89|137.29|135.89|137.28|135.88|3
1654058260000|2022-06-01 04:37:40|137.28|135.88|137.28|135.88|137.28|135.88|137.28|135.88|1
1654058270000|2022-06-01 04:37:50|137.27|135.87|137.27|135.87|137.27|135.87|137.27|135.87|1
1654058280000|2022-06-01 04:38:00|137.24|135.84|137.17|135.77|137.24|135.84|137.17|135.77|5
1654058290000|2022-06-01 04:38:10|137.16|135.76|137.23|135.83|137.23|135.83|137.16|135.76|4
1654058300000|2022-06-01 04:38:20|137.24|135.84|137.29|135.89|137.31|135.91|137.24|135.84|8
1654058310000|2022-06-01 04:38:30|137.28|135.88|137.2|135.8|137.28|135.88|137.2|135.8|9
1654058320000|2022-06-01 04:38:40|137.18|135.78|137.32|135.92|137.32|135.92|137.17|135.77|10
1654058340000|2022-06-01 04:39:00|137.31|135.91|137.32|135.92|137.32|135.92|137.31|135.91|2
1654058360000|2022-06-01 04:39:20|137.34|135.94|137.26|135.86|137.34|135.94|137.26|135.86|9
1654058370000|2022-06-01 04:39:30|137.25|135.85|137.38|135.98|137.38|135.98|137.25|135.85|9
1654058380000|2022-06-01 04:39:40|137.4|136|137.42|136.02|137.43|136.03|137.38|135.98|6
1654058390000|2022-06-01 04:39:50|137.43|136.03|137.43|136.03|137.43|136.03|137.43|136.03|1
1654058400000|2022-06-01 04:40:00|137.44|136.04|137.45|136.05|137.46|136.06|137.39|135.99|13
1654058410000|2022-06-01 04:40:10|137.46|136.06|137.47|136.07|137.47|136.07|137.46|136.06|2
1654058430000|2022-06-01 04:40:30|137.46|136.06|137.47|136.07|137.47|136.07|137.45|136.05|3
1654058440000|2022-06-01 04:40:40|137.44|136.04|137.46|136.06|137.48|136.08|137.44|136.04|6
1654058450000|2022-06-01 04:40:50|137.44|136.04|137.43|136.03|137.45|136.05|137.43|136.03|5
1654058460000|2022-06-01 04:41:00|137.44|136.04|137.44|136.04|137.47|136.07|137.43|136.03|8
1654058470000|2022-06-01 04:41:10|137.45|136.05|137.45|136.05|137.45|136.05|137.43|136.03|5
1654058490000|2022-06-01 04:41:30|137.44|136.04|137.44|136.04|137.44|136.04|137.44|136.04|1
1654058510000|2022-06-01 04:41:50|137.42|136.02|137.44|136.04|137.45|136.05|137.42|136.02|3
1654058520000|2022-06-01 04:42:00|137.42|136.02|137.45|136.05|137.45|136.05|137.42|136.02|6
1654058530000|2022-06-01 04:42:10|137.44|136.04|137.45|136.05|137.45|136.05|137.43|136.03|4
1654058540000|2022-06-01 04:42:20|137.44|136.04|137.44|136.04|137.45|136.05|137.44|136.04|3
1654058550000|2022-06-01 04:42:30|137.45|136.05|137.44|136.04|137.45|136.05|137.44|136.04|6
1654058560000|2022-06-01 04:42:40|137.43|136.03|137.43|136.03|137.45|136.05|137.41|136.01|4
1654058580000|2022-06-01 04:43:00|137.41|136.01|137.37|135.97|137.41|136.01|137.37|135.97|7
1654058590000|2022-06-01 04:43:10|137.36|135.96|137.43|136.03|137.44|136.04|137.36|135.96|9
1654058600000|2022-06-01 04:43:20|137.44|136.04|137.44|136.04|137.44|136.04|137.44|136.04|1
1654058610000|2022-06-01 04:43:30|137.4|136|137.42|136.02|137.42|136.02|137.4|136|4
1654058620000|2022-06-01 04:43:40|137.43|136.03|137.43|136.03|137.43|136.03|137.43|136.03|1
1654058630000|2022-06-01 04:43:50|137.44|136.04|137.44|136.04|137.44|136.04|137.44|136.04|1
1654058640000|2022-06-01 04:44:00|137.43|136.03|137.43|136.03|137.43|136.03|137.43|136.03|1
1654058650000|2022-06-01 04:44:10|137.44|136.04|137.44|136.04|137.44|136.04|137.44|136.04|1
1654058660000|2022-06-01 04:44:20|137.43|136.03|137.34|135.94|137.43|136.03|137.34|135.94|7
1654058670000|2022-06-01 04:44:30|137.35|135.95|137.35|135.95|137.35|135.95|137.33|135.93|3
1654058680000|2022-06-01 04:44:40|137.36|135.96|137.36|135.96|137.36|135.96|137.35|135.95|3
1654058700000|2022-06-01 04:45:00|137.35|135.95|137.35|135.95|137.35|135.95|137.35|135.95|1
1654058710000|2022-06-01 04:45:10|137.36|135.96|137.41|136.01|137.41|136.01|137.36|135.96|5
1654058730000|2022-06-01 04:45:30|137.49|136.09|137.52|136.12|137.52|136.12|137.49|136.09|3
1654058740000|2022-06-01 04:45:40|137.53|136.13|137.52|136.12|137.53|136.13|137.52|136.12|2
1654058760000|2022-06-01 04:46:00|137.53|136.13|137.53|136.13|137.56|136.16|137.53|136.13|5
1654058770000|2022-06-01 04:46:10|137.55|136.15|137.68|136.28|137.68|136.28|137.53|136.13|8
1654058790000|2022-06-01 04:46:30|137.69|136.29|137.69|136.29|137.69|136.29|137.69|136.29|1
1654058800000|2022-06-01 04:46:40|137.7|136.3|137.7|136.3|137.72|136.32|137.7|136.3|5
1654058810000|2022-06-01 04:46:50|137.69|136.29|137.71|136.31|137.73|136.33|137.69|136.29|7
1654058820000|2022-06-01 04:47:00|137.72|136.32|137.94|136.54|137.95|136.55|137.71|136.31|9
1654058830000|2022-06-01 04:47:10|137.96|136.56|137.74|136.34|137.97|136.57|137.74|136.34|14
1654058840000|2022-06-01 04:47:20|137.77|136.37|137.76|136.36|137.77|136.37|137.76|136.36|4
1654058850000|2022-06-01 04:47:30|137.72|136.32|137.5|136.1|137.72|136.32|137.5|136.1|7
1654058860000|2022-06-01 04:47:40|137.51|136.11|137.5|136.1|137.51|136.11|137.47|136.07|6
1654058870000|2022-06-01 04:47:50|137.49|136.09|137.5|136.1|137.5|136.1|137.49|136.09|2
1654058890000|2022-06-01 04:48:10|137.51|136.11|137.6|136.2|137.6|136.2|137.51|136.11|4
1654058920000|2022-06-01 04:48:40|137.59|136.19|137.52|136.12|137.6|136.2|137.51|136.11|11
1654058940000|2022-06-01 04:49:00|137.5|136.1|137.5|136.1|137.5|136.1|137.5|136.1|1
1654058990000|2022-06-01 04:49:50|137.49|136.09|137.5|136.1|137.5|136.1|137.49|136.09|2
1654059000000|2022-06-01 04:50:00|137.51|136.11|137.6|136.2|137.6|136.2|137.51|136.11|5
1654059010000|2022-06-01 04:50:10|137.53|136.13|137.51|136.11|137.53|136.13|137.51|136.11|5
1654059020000|2022-06-01 04:50:20|137.49|136.09|137.4|136|137.49|136.09|137.39|135.99|12
1654059030000|2022-06-01 04:50:30|137.41|136.01|137.41|136.01|137.41|136.01|137.41|136.01|1
1654059050000|2022-06-01 04:50:50|137.42|136.02|137.41|136.01|137.42|136.02|137.39|135.99|4
1654059060000|2022-06-01 04:51:00|137.42|136.02|137.39|135.99|137.42|136.02|137.39|135.99|3
1654059080000|2022-06-01 04:51:20|137.42|136.02|137.43|136.03|137.48|136.08|137.41|136.01|7
1654059090000|2022-06-01 04:51:30|137.42|136.02|137.39|135.99|137.42|136.02|137.39|135.99|3
1654059100000|2022-06-01 04:51:40|137.43|136.03|137.48|136.08|137.5|136.1|137.43|136.03|7
1654059110000|2022-06-01 04:51:50|137.46|136.06|137.42|136.02|137.46|136.06|137.37|135.97|8
1654059120000|2022-06-01 04:52:00|137.41|136.01|137.42|136.02|137.42|136.02|137.41|136.01|2
1654059130000|2022-06-01 04:52:10|137.43|136.03|137.42|136.02|137.43|136.03|137.42|136.02|2
1654059140000|2022-06-01 04:52:20|137.41|136.01|137.44|136.04|137.44|136.04|137.41|136.01|3
1654059150000|2022-06-01 04:52:30|137.43|136.03|137.43|136.03|137.43|136.03|137.43|136.03|1
1654059160000|2022-06-01 04:52:40|137.41|136.01|137.41|136.01|137.41|136.01|137.41|136.01|1
1654059170000|2022-06-01 04:52:50|137.43|136.03|137.59|136.19|137.59|136.19|137.4|136|15
1654059180000|2022-06-01 04:53:00|137.6|136.2|137.52|136.12|137.6|136.2|137.49|136.09|12
1654059190000|2022-06-01 04:53:10|137.5|136.1|137.48|136.08|137.5|136.1|137.45|136.05|9
1654059200000|2022-06-01 04:53:20|137.47|136.07|137.48|136.08|137.48|136.08|137.47|136.07|4
1654059210000|2022-06-01 04:53:30|137.5|136.1|137.49|136.09|137.5|136.1|137.49|136.09|2
1654059220000|2022-06-01 04:53:40|137.5|136.1|137.54|136.14|137.54|136.14|137.5|136.1|2
1654059230000|2022-06-01 04:53:50|137.57|136.17|137.53|136.13|137.58|136.18|137.53|136.13|8
1654059240000|2022-06-01 04:54:00|137.52|136.12|137.53|136.13|137.54|136.14|137.51|136.11|6
1654059250000|2022-06-01 04:54:10|137.51|136.11|137.57|136.17|137.57|136.17|137.51|136.11|9
1654059270000|2022-06-01 04:54:30|137.54|136.14|137.52|136.12|137.54|136.14|137.52|136.12|5
1654059290000|2022-06-01 04:54:50|137.5|136.1|137.38|135.98|137.5|136.1|137.34|135.94|8
1654059300000|2022-06-01 04:55:00|137.36|135.96|137.51|136.11|137.51|136.11|137.36|135.96|5
1654059310000|2022-06-01 04:55:10|137.53|136.13|137.54|136.14|137.54|136.14|137.53|136.13|2
1654059320000|2022-06-01 04:55:20|137.53|136.13|137.5|136.1|137.54|136.14|137.5|136.1|6
1654059330000|2022-06-01 04:55:30|137.49|136.09|137.51|136.11|137.51|136.11|137.49|136.09|3
1654059340000|2022-06-01 04:55:40|137.54|136.14|137.53|136.13|137.64|136.24|137.51|136.11|13
1654059350000|2022-06-01 04:55:50|137.51|136.11|137.48|136.08|137.51|136.11|137.47|136.07|6
1654059360000|2022-06-01 04:56:00|137.47|136.07|137.48|136.08|137.5|136.1|137.41|136.01|16
1654059370000|2022-06-01 04:56:10|137.5|136.1|137.49|136.09|137.5|136.1|137.49|136.09|2
1654059390000|2022-06-01 04:56:30|137.5|136.1|137.51|136.11|137.53|136.13|137.5|136.1|6
1654059400000|2022-06-01 04:56:40|137.5|136.1|137.5|136.1|137.5|136.1|137.49|136.09|3
1654059420000|2022-06-01 04:57:00|137.49|136.09|137.41|136.01|137.49|136.09|137.38|135.98|13
1654059430000|2022-06-01 04:57:10|137.4|136|137.35|135.95|137.41|136.01|137.33|135.93|9
1654059440000|2022-06-01 04:57:20|137.34|135.94|137.32|135.92|137.34|135.94|137.31|135.91|4
1654059450000|2022-06-01 04:57:30|137.33|135.93|137.32|135.92|137.38|135.98|137.31|135.91|16
1654059460000|2022-06-01 04:57:40|137.33|135.93|137.32|135.92|137.34|135.94|137.32|135.92|4
1654059470000|2022-06-01 04:57:50|137.34|135.94|137.36|135.96|137.36|135.96|137.34|135.94|3
1654059480000|2022-06-01 04:58:00|137.35|135.95|137.4|136|137.45|136.05|137.34|135.94|9
1654059500000|2022-06-01 04:58:20|137.39|135.99|137.33|135.93|137.39|135.99|137.33|135.93|9
1654059510000|2022-06-01 04:58:30|137.31|135.91|137.4|136|137.4|136|137.31|135.91|7
1654059520000|2022-06-01 04:58:40|137.48|136.08|137.49|136.09|137.5|136.1|137.47|136.07|4
1654059530000|2022-06-01 04:58:50|137.5|136.1|137.5|136.1|137.51|136.11|137.5|136.1|3
1654059540000|2022-06-01 04:59:00|137.49|136.09|137.49|136.09|137.5|136.1|137.48|136.08|4
1654059550000|2022-06-01 04:59:10|137.5|136.1|137.5|136.1|137.5|136.1|137.5|136.1|1
1654059560000|2022-06-01 04:59:20|137.49|136.09|137.49|136.09|137.49|136.09|137.49|136.09|1
1654059600000|2022-06-01 05:00:00|137.5|136.1|137.51|136.11|137.53|136.13|137.5|136.1|7
1654059610000|2022-06-01 05:00:10|137.52|136.12|137.69|136.29|137.69|136.29|137.52|136.12|10
1654059620000|2022-06-01 05:00:20|137.68|136.28|137.69|136.29|137.7|136.3|137.68|136.28|6
1654059630000|2022-06-01 05:00:30|137.68|136.28|137.63|136.23|137.69|136.29|137.62|136.22|7
1654059640000|2022-06-01 05:00:40|137.64|136.24|137.64|136.24|137.64|136.24|137.62|136.22|3
1654059650000|2022-06-01 05:00:50|137.63|136.23|137.61|136.21|137.63|136.23|137.58|136.18|6
1654059660000|2022-06-01 05:01:00|137.59|136.19|137.6|136.2|137.6|136.2|137.59|136.19|2
1654059670000|2022-06-01 05:01:10|137.59|136.19|137.59|136.19|137.6|136.2|137.59|136.19|3
1654059680000|2022-06-01 05:01:20|137.6|136.2|137.6|136.2|137.6|136.2|137.59|136.19|7
1654059690000|2022-06-01 05:01:30|137.61|136.21|137.61|136.21|137.61|136.21|137.61|136.21|1
1654059700000|2022-06-01 05:01:40|137.6|136.2|137.6|136.2|137.6|136.2|137.6|136.2|1
1654059710000|2022-06-01 05:01:50|137.59|136.19|137.53|136.13|137.59|136.19|137.51|136.11|5
1654059720000|2022-06-01 05:02:00|137.51|136.11|137.49|136.09|137.51|136.11|137.49|136.09|3
1654059730000|2022-06-01 05:02:10|137.47|136.07|137.48|136.08|137.48|136.08|137.47|136.07|2
1654059740000|2022-06-01 05:02:20|137.51|136.11|137.5|136.1|137.51|136.11|137.5|136.1|2
1654059760000|2022-06-01 05:02:40|137.49|136.09|137.49|136.09|137.49|136.09|137.49|136.09|1
1654059790000|2022-06-01 05:03:10|137.5|136.1|137.47|136.07|137.5|136.1|137.47|136.07|4
1654059810000|2022-06-01 05:03:30|137.48|136.08|137.48|136.08|137.48|136.08|137.48|136.08|1
1654059820000|2022-06-01 05:03:40|137.47|136.07|137.31|135.91|137.48|136.08|137.31|135.91|11
1654059830000|2022-06-01 05:03:50|137.29|135.89|137.39|135.99|137.43|136.03|137.27|135.87|8
1654059840000|2022-06-01 05:04:00|137.41|136.01|137.39|135.99|137.41|136.01|137.39|135.99|3
1654059850000|2022-06-01 05:04:10|137.4|136|137.49|136.09|137.5|136.1|137.4|136|5
1654059860000|2022-06-01 05:04:20|137.48|136.08|137.48|136.08|137.48|136.08|137.48|136.08|1
1654059870000|2022-06-01 05:04:30|137.47|136.07|137.49|136.09|137.49|136.09|137.42|136.02|11
1654059880000|2022-06-01 05:04:40|137.48|136.08|137.49|136.09|137.49|136.09|137.48|136.08|2
1654059890000|2022-06-01 05:04:50|137.5|136.1|137.49|136.09|137.5|136.1|137.49|136.09|2
1654059900000|2022-06-01 05:05:00|137.56|136.16|137.56|136.16|137.56|136.16|137.55|136.15|3
1654059910000|2022-06-01 05:05:10|137.57|136.17|137.57|136.17|137.57|136.17|137.57|136.17|1
1654059920000|2022-06-01 05:05:20|137.58|136.18|137.58|136.18|137.58|136.18|137.58|136.18|1
1654059930000|2022-06-01 05:05:30|137.64|136.24|137.67|136.27|137.67|136.27|137.62|136.22|9
1654059940000|2022-06-01 05:05:40|137.68|136.28|137.68|136.28|137.69|136.29|137.68|136.28|3
1654059960000|2022-06-01 05:06:00|137.67|136.27|137.67|136.27|137.67|136.27|137.67|136.27|1
1654059970000|2022-06-01 05:06:10|137.66|136.26|137.67|136.27|137.68|136.28|137.65|136.25|8
1654059980000|2022-06-01 05:06:20|137.66|136.26|137.66|136.26|137.66|136.26|137.66|136.26|1
1654059990000|2022-06-01 05:06:30|137.67|136.27|137.67|136.27|137.67|136.27|137.67|136.27|1
1654060030000|2022-06-01 05:07:10|137.7|136.3|137.72|136.32|137.72|136.32|137.7|136.3|2
1654060040000|2022-06-01 05:07:20|137.74|136.34|137.69|136.29|137.74|136.34|137.67|136.27|8
1654060070000|2022-06-01 05:07:50|137.68|136.28|137.67|136.27|137.68|136.28|137.66|136.26|3
1654060080000|2022-06-01 05:08:00|137.66|136.26|137.69|136.29|137.69|136.29|137.66|136.26|11
1654060090000|2022-06-01 05:08:10|137.7|136.3|137.73|136.33|137.75|136.35|137.7|136.3|7
1654060100000|2022-06-01 05:08:20|137.75|136.35|137.7|136.3|137.75|136.35|137.7|136.3|3
1654060120000|2022-06-01 05:08:40|137.71|136.31|137.71|136.31|137.71|136.31|137.7|136.3|3
1654060130000|2022-06-01 05:08:50|137.74|136.34|137.74|136.34|137.74|136.34|137.74|136.34|1
1654060140000|2022-06-01 05:09:00|137.7|136.3|137.7|136.3|137.7|136.3|137.7|136.3|1
1654060150000|2022-06-01 05:09:10|137.69|136.29|137.69|136.29|137.69|136.29|137.69|136.29|1
1654060170000|2022-06-01 05:09:30|137.71|136.31|137.69|136.29|137.71|136.31|137.69|136.29|3
1654060200000|2022-06-01 05:10:00|137.7|136.3|137.7|136.3|137.7|136.3|137.7|136.3|1
1654060210000|2022-06-01 05:10:10|137.71|136.31|137.71|136.31|137.71|136.31|137.71|136.31|1
1654060230000|2022-06-01 05:10:30|137.7|136.3|137.7|136.3|137.7|136.3|137.7|136.3|1
1654060260000|2022-06-01 05:11:00|137.69|136.29|137.68|136.28|137.69|136.29|137.68|136.28|2
1654060270000|2022-06-01 05:11:10|137.67|136.27|137.66|136.26|137.67|136.27|137.65|136.25|6
1654060280000|2022-06-01 05:11:20|137.69|136.29|137.67|136.27|137.69|136.29|137.67|136.27|2
1654060290000|2022-06-01 05:11:30|137.68|136.28|137.69|136.29|137.7|136.3|137.68|136.28|3
1654060300000|2022-06-01 05:11:40|137.7|136.3|137.7|136.3|137.7|136.3|137.7|136.3|1
1654060310000|2022-06-01 05:11:50|137.69|136.29|137.65|136.25|137.69|136.29|137.65|136.25|7
1654060320000|2022-06-01 05:12:00|137.64|136.24|137.68|136.28|137.68|136.28|137.64|136.24|2
1654060340000|2022-06-01 05:12:20|137.67|136.27|137.7|136.3|137.7|136.3|137.67|136.27|4
1654060350000|2022-06-01 05:12:30|137.69|136.29|137.69|136.29|137.69|136.29|137.69|136.29|1
1654060360000|2022-06-01 05:12:40|137.7|136.3|137.65|136.25|137.7|136.3|137.64|136.24|6
1654060370000|2022-06-01 05:12:50|137.68|136.28|137.68|136.28|137.68|136.28|137.68|136.28|1
1654060380000|2022-06-01 05:13:00|137.67|136.27|137.69|136.29|137.69|136.29|137.67|136.27|3
1654060390000|2022-06-01 05:13:10|137.68|136.28|137.68|136.28|137.68|136.28|137.68|136.28|1
1654060400000|2022-06-01 05:13:20|137.67|136.27|137.7|136.3|137.7|136.3|137.67|136.27|3
1654060410000|2022-06-01 05:13:30|137.69|136.29|137.68|136.28|137.69|136.29|137.68|136.28|2
1654060420000|2022-06-01 05:13:40|137.69|136.29|137.68|136.28|137.69|136.29|137.68|136.28|2
1654060440000|2022-06-01 05:14:00|137.69|136.29|137.69|136.29|137.69|136.29|137.68|136.28|3
1654060450000|2022-06-01 05:14:10|137.7|136.3|137.7|136.3|137.7|136.3|137.7|136.3|1
1654060460000|2022-06-01 05:14:20|137.72|136.32|137.7|136.3|137.72|136.32|137.7|136.3|2
1654060480000|2022-06-01 05:14:40|137.71|136.31|137.71|136.31|137.71|136.31|137.71|136.31|1
1654060510000|2022-06-01 05:15:10|137.69|136.29|137.7|136.3|137.7|136.3|137.69|136.29|2
1654060540000|2022-06-01 05:15:40|137.69|136.29|137.63|136.23|137.69|136.29|137.63|136.23|6
1654060550000|2022-06-01 05:15:50|137.6|136.2|137.6|136.2|137.6|136.2|137.6|136.2|1
1654060570000|2022-06-01 05:16:10|137.59|136.19|137.7|136.3|137.7|136.3|137.58|136.18|9
1654060580000|2022-06-01 05:16:20|137.69|136.29|137.59|136.19|137.7|136.3|137.59|136.19|7
1654060590000|2022-06-01 05:16:30|137.6|136.2|137.68|136.28|137.68|136.28|137.6|136.2|4
1654060650000|2022-06-01 05:17:30|137.66|136.26|137.66|136.26|137.66|136.26|137.66|136.26|1
1654060660000|2022-06-01 05:17:40|137.67|136.27|137.67|136.27|137.67|136.27|137.67|136.27|1
1654060670000|2022-06-01 05:17:50|137.68|136.28|137.75|136.35|137.77|136.37|137.68|136.28|8
1654060680000|2022-06-01 05:18:00|137.74|136.34|137.74|136.34|137.74|136.34|137.72|136.32|6
1654060690000|2022-06-01 05:18:10|137.75|136.35|137.75|136.35|137.75|136.35|137.75|136.35|1
1654060710000|2022-06-01 05:18:30|137.74|136.34|137.74|136.34|137.75|136.35|137.73|136.33|7
1654060720000|2022-06-01 05:18:40|137.75|136.35|137.75|136.35|137.75|136.35|137.74|136.34|3
1654060730000|2022-06-01 05:18:50|137.74|136.34|137.7|136.3|137.74|136.34|137.67|136.27|9
1654060740000|2022-06-01 05:19:00|137.74|136.34|137.91|136.51|137.91|136.51|137.74|136.34|6
1654060750000|2022-06-01 05:19:10|137.9|136.5|137.84|136.44|137.9|136.5|137.8|136.4|10
1654060760000|2022-06-01 05:19:20|137.81|136.41|137.9|136.5|137.9|136.5|137.81|136.41|8
1654060770000|2022-06-01 05:19:30|137.89|136.49|137.9|136.5|137.91|136.51|137.89|136.49|4
1654060780000|2022-06-01 05:19:40|137.91|136.51|137.88|136.48|137.91|136.51|137.88|136.48|6
1654060790000|2022-06-01 05:19:50|137.89|136.49|137.91|136.51|137.92|136.52|137.89|136.49|6
1654060800000|2022-06-01 05:20:00|137.9|136.5|137.78|136.38|137.9|136.5|137.78|136.38|9
1654060810000|2022-06-01 05:20:10|137.77|136.37|137.76|136.36|137.79|136.39|137.72|136.32|14
1654060820000|2022-06-01 05:20:20|137.75|136.35|137.75|136.35|137.75|136.35|137.75|136.35|1
1654060830000|2022-06-01 05:20:30|137.74|136.34|137.65|136.25|137.76|136.36|137.65|136.25|7
1654060840000|2022-06-01 05:20:40|137.62|136.22|137.39|135.99|137.62|136.22|137.39|135.99|10
1654060850000|2022-06-01 05:20:50|137.41|136.01|137.38|135.98|137.41|136.01|137.38|135.98|3
1654060860000|2022-06-01 05:21:00|137.37|135.97|137.44|136.04|137.49|136.09|137.37|135.97|11
1654060870000|2022-06-01 05:21:10|137.43|136.03|137.43|136.03|137.43|136.03|137.43|136.03|1
1654060880000|2022-06-01 05:21:20|137.41|136.01|137.4|136|137.41|136.01|137.37|135.97|12
1654060890000|2022-06-01 05:21:30|137.41|136.01|137.38|135.98|137.41|136.01|137.37|135.97|5
1654060900000|2022-06-01 05:21:40|137.37|135.97|137.38|135.98|137.38|135.98|137.37|135.97|2
1654060910000|2022-06-01 05:21:50|137.37|135.97|137.36|135.96|137.38|135.98|137.35|135.95|6
1654060920000|2022-06-01 05:22:00|137.35|135.95|137.31|135.91|137.35|135.95|137.3|135.9|7
1654060930000|2022-06-01 05:22:10|137.32|135.92|137.33|135.93|137.33|135.93|137.31|135.91|3
1654060940000|2022-06-01 05:22:20|137.32|135.92|137.32|135.92|137.33|135.93|137.32|135.92|3
1654060950000|2022-06-01 05:22:30|137.31|135.91|137.32|135.92|137.32|135.92|137.31|135.91|4
1654060970000|2022-06-01 05:22:50|137.31|135.91|137.21|135.81|137.31|135.91|137.21|135.81|10
1654060980000|2022-06-01 05:23:00|137.2|135.8|137.2|135.8|137.21|135.81|137.18|135.78|7
1654060990000|2022-06-01 05:23:10|137.19|135.79|137.25|135.85|137.27|135.87|137.19|135.79|8
1654061000000|2022-06-01 05:23:20|137.26|135.86|137.3|135.9|137.3|135.9|137.25|135.85|8
1654061010000|2022-06-01 05:23:30|137.29|135.89|137.3|135.9|137.3|135.9|137.29|135.89|4
1654061020000|2022-06-01 05:23:40|137.29|135.89|137.28|135.88|137.29|135.89|137.28|135.88|2
1654061030000|2022-06-01 05:23:50|137.27|135.87|137.28|135.88|137.29|135.89|137.27|135.87|3
1654061050000|2022-06-01 05:24:10|137.32|135.92|137.34|135.94|137.35|135.95|137.29|135.89|9
1654061060000|2022-06-01 05:24:20|137.32|135.92|137.31|135.91|137.34|135.94|137.29|135.89|9
1654061070000|2022-06-01 05:24:30|137.28|135.88|137.25|135.85|137.28|135.88|137.22|135.82|14
1654061080000|2022-06-01 05:24:40|137.26|135.86|137.25|135.85|137.27|135.87|137.24|135.84|9
1654061090000|2022-06-01 05:24:50|137.24|135.84|137.23|135.83|137.24|135.84|137.23|135.83|2
1654061100000|2022-06-01 05:25:00|137.22|135.82|137.27|135.87|137.27|135.87|137.22|135.82|10
1654061120000|2022-06-01 05:25:20|137.29|135.89|137.28|135.88|137.29|135.89|137.28|135.88|2
1654061130000|2022-06-01 05:25:30|137.26|135.86|137.22|135.82|137.26|135.86|137.22|135.82|8
1654061140000|2022-06-01 05:25:40|137.23|135.83|137.2|135.8|137.23|135.83|137.2|135.8|3
1654061150000|2022-06-01 05:25:50|137.19|135.79|137.24|135.84|137.24|135.84|137.19|135.79|4
1654061160000|2022-06-01 05:26:00|137.23|135.83|137.17|135.77|137.23|135.83|137.17|135.77|7
1654061170000|2022-06-01 05:26:10|137.18|135.78|137.18|135.78|137.18|135.78|137.18|135.78|1
1654061190000|2022-06-01 05:26:30|137.17|135.77|137.13|135.73|137.18|135.78|137.13|135.73|7
1654061200000|2022-06-01 05:26:40|137.12|135.72|137.03|135.63|137.12|135.72|137.01|135.61|17
1654061210000|2022-06-01 05:26:50|137.04|135.64|137.09|135.69|137.09|135.69|137.04|135.64|7
1654061220000|2022-06-01 05:27:00|137.1|135.7|137.16|135.76|137.17|135.77|137.1|135.7|8
1654061230000|2022-06-01 05:27:10|137.17|135.77|137.16|135.76|137.19|135.79|137.15|135.75|12
1654061240000|2022-06-01 05:27:20|137.15|135.75|137.19|135.79|137.22|135.82|137.13|135.73|13
1654061260000|2022-06-01 05:27:40|137.18|135.78|137.18|135.78|137.2|135.8|137.18|135.78|3
1654061270000|2022-06-01 05:27:50|137.2|135.8|137.2|135.8|137.2|135.8|137.2|135.8|1
1654061280000|2022-06-01 05:28:00|137.18|135.78|137.18|135.78|137.21|135.81|137.17|135.77|10
1654061290000|2022-06-01 05:28:10|137.19|135.79|137.3|135.9|137.3|135.9|137.19|135.79|8
1654061300000|2022-06-01 05:28:20|137.33|135.93|137.33|135.93|137.33|135.93|137.33|135.93|1
1654061310000|2022-06-01 05:28:30|137.32|135.92|137.31|135.91|137.32|135.92|137.31|135.91|2
1654061330000|2022-06-01 05:28:50|137.3|135.9|137.3|135.9|137.3|135.9|137.28|135.88|4
1654061340000|2022-06-01 05:29:00|137.31|135.91|137.3|135.9|137.31|135.91|137.3|135.9|2
1654061350000|2022-06-01 05:29:10|137.31|135.91|137.24|135.84|137.31|135.91|137.23|135.83|8
1654061360000|2022-06-01 05:29:20|137.25|135.85|137.24|135.84|137.27|135.87|137.24|135.84|7
1654061370000|2022-06-01 05:29:30|137.25|135.85|137.25|135.85|137.26|135.86|137.25|135.85|3
1654061380000|2022-06-01 05:29:40|137.24|135.84|137.3|135.9|137.3|135.9|137.24|135.84|5
1654061390000|2022-06-01 05:29:50|137.29|135.89|137.29|135.89|137.31|135.91|137.28|135.88|6
1654061400000|2022-06-01 05:30:00|137.27|135.87|137.19|135.79|137.27|135.87|137.18|135.78|10
1654061410000|2022-06-01 05:30:10|137.18|135.78|137.18|135.78|137.18|135.78|137.18|135.78|1
1654061420000|2022-06-01 05:30:20|137.17|135.77|137.13|135.73|137.18|135.78|137.13|135.73|10
1654061430000|2022-06-01 05:30:30|137.14|135.74|137.13|135.73|137.14|135.74|137.13|135.73|2
1654061440000|2022-06-01 05:30:40|137.12|135.72|137.13|135.73|137.14|135.74|137.12|135.72|6
1654061450000|2022-06-01 05:30:50|137.14|135.74|137.02|135.62|137.14|135.74|137.02|135.62|10
1654061460000|2022-06-01 05:31:00|137.01|135.61|137.02|135.62|137.02|135.62|137|135.6|4
1654061470000|2022-06-01 05:31:10|137|135.6|136.92|135.52|137|135.6|136.92|135.52|8
1654061480000|2022-06-01 05:31:20|136.94|135.54|136.88|135.48|136.95|135.55|136.88|135.48|9
1654061490000|2022-06-01 05:31:30|136.89|135.49|136.9|135.5|136.92|135.52|136.88|135.48|9
1654061500000|2022-06-01 05:31:40|136.92|135.52|136.88|135.48|136.92|135.52|136.87|135.47|9
1654061510000|2022-06-01 05:31:50|136.89|135.49|136.87|135.47|136.89|135.49|136.87|135.47|5
1654061520000|2022-06-01 05:32:00|136.86|135.46|136.81|135.41|136.86|135.46|136.81|135.41|7
1654061530000|2022-06-01 05:32:10|136.8|135.4|136.77|135.37|136.8|135.4|136.73|135.33|15
1654061540000|2022-06-01 05:32:20|136.76|135.36|136.62|135.22|136.76|135.36|136.51|135.11|15
1654061550000|2022-06-01 05:32:30|136.61|135.21|136.6|135.2|136.62|135.22|136.6|135.2|4
1654061560000|2022-06-01 05:32:40|136.59|135.19|136.56|135.16|136.6|135.2|136.55|135.15|6
1654061570000|2022-06-01 05:32:50|136.55|135.15|136.59|135.19|136.59|135.19|136.55|135.15|4
1654061580000|2022-06-01 05:33:00|136.57|135.17|136.58|135.18|136.58|135.18|136.55|135.15|5
1654061590000|2022-06-01 05:33:10|136.57|135.17|136.58|135.18|136.58|135.18|136.57|135.17|2
1654061610000|2022-06-01 05:33:30|136.57|135.17|136.59|135.19|136.59|135.19|136.57|135.17|2
1654061620000|2022-06-01 05:33:40|136.6|135.2|136.6|135.2|136.6|135.2|136.6|135.2|1
1654061630000|2022-06-01 05:33:50|136.59|135.19|136.59|135.19|136.59|135.19|136.59|135.19|1
1654061640000|2022-06-01 05:34:00|136.58|135.18|136.49|135.09|136.58|135.18|136.49|135.09|9
1654061650000|2022-06-01 05:34:10|136.51|135.11|136.5|135.1|136.51|135.11|136.5|135.1|2
1654061660000|2022-06-01 05:34:20|136.49|135.09|136.51|135.11|136.51|135.11|136.49|135.09|4
1654061670000|2022-06-01 05:34:30|136.5|135.1|136.51|135.11|136.51|135.11|136.5|135.1|2
1654061680000|2022-06-01 05:34:40|136.5|135.1|136.5|135.1|136.51|135.11|136.5|135.1|3
1654061690000|2022-06-01 05:34:50|136.51|135.11|136.51|135.11|136.51|135.11|136.51|135.11|1
1654061700000|2022-06-01 05:35:00|136.5|135.1|136.5|135.1|136.51|135.11|136.5|135.1|3
1654061710000|2022-06-01 05:35:10|136.51|135.11|136.51|135.11|136.51|135.11|136.51|135.11|1
1654061730000|2022-06-01 05:35:30|136.5|135.1|136.49|135.09|136.5|135.1|136.49|135.09|2
1654061740000|2022-06-01 05:35:40|136.48|135.08|136.48|135.08|136.48|135.08|136.48|135.08|1
1654061750000|2022-06-01 05:35:50|136.5|135.1|136.53|135.13|136.53|135.13|136.5|135.1|3
1654061760000|2022-06-01 05:36:00|136.54|135.14|136.52|135.12|136.54|135.14|136.52|135.12|2
1654061790000|2022-06-01 05:36:30|136.51|135.11|136.5|135.1|136.51|135.11|136.5|135.1|2
1654061800000|2022-06-01 05:36:40|136.49|135.09|136.51|135.11|136.51|135.11|136.48|135.08|4
1654061820000|2022-06-01 05:37:00|136.5|135.1|136.48|135.08|136.5|135.1|136.48|135.08|3
1654061830000|2022-06-01 05:37:10|136.47|135.07|136.43|135.03|136.48|135.08|136.41|135.01|8
1654061840000|2022-06-01 05:37:20|136.44|135.04|136.41|135.01|136.44|135.04|136.41|135.01|4
1654061850000|2022-06-01 05:37:30|136.4|135|136.35|134.95|136.41|135.01|136.35|134.95|8
1654061860000|2022-06-01 05:37:40|136.33|134.93|136.34|134.94|136.34|134.94|136.33|134.93|2
1654061870000|2022-06-01 05:37:50|136.33|134.93|136.32|134.92|136.35|134.95|136.32|134.92|8
1654061880000|2022-06-01 05:38:00|136.33|134.93|136.33|134.93|136.33|134.93|136.32|134.92|3
1654061920000|2022-06-01 05:38:40|136.34|134.94|136.27|134.87|136.34|134.94|136.27|134.87|9
1654061930000|2022-06-01 05:38:50|136.26|134.86|136.07|134.67|136.26|134.86|136.07|134.67|10
1654061940000|2022-06-01 05:39:00|136.08|134.68|136.07|134.67|136.08|134.68|136.06|134.66|8
1654061950000|2022-06-01 05:39:10|136.06|134.66|136.01|134.61|136.06|134.66|136.01|134.61|4
1654061960000|2022-06-01 05:39:20|136.08|134.68|135.68|134.28|136.09|134.69|135.61|134.21|17
1654061970000|2022-06-01 05:39:30|135.7|134.3|135.65|134.25|135.71|134.31|135.65|134.25|4
1654061980000|2022-06-01 05:39:40|135.6|134.2|135.45|134.05|135.6|134.2|135.09|133.69|31
1654061990000|2022-06-01 05:39:50|135.44|134.04|135.52|134.12|135.52|134.12|135.42|134.02|8
1654062000000|2022-06-01 05:40:00|135.51|134.11|135.49|134.09|135.51|134.11|135.49|134.09|3
1654062010000|2022-06-01 05:40:10|135.5|134.1|135.9|134.5|135.9|134.5|135.5|134.1|16
1654062020000|2022-06-01 05:40:20|135.89|134.49|135.25|133.85|135.89|134.49|135.25|133.85|13
1654062030000|2022-06-01 05:40:30|135.2|133.8|135.4|134|135.44|134.04|135.2|133.8|19
1654062040000|2022-06-01 05:40:40|135.44|134.04|135.51|134.11|135.51|134.11|135.42|134.02|7
1654062050000|2022-06-01 05:40:50|135.5|134.1|135.44|134.04|135.52|134.12|135.44|134.04|13
1654062060000|2022-06-01 05:41:00|135.5|134.1|135.51|134.11|135.52|134.12|135.44|134.04|9
1654062070000|2022-06-01 05:41:10|135.52|134.12|135.6|134.2|135.6|134.2|135.52|134.12|4
1654062080000|2022-06-01 05:41:20|135.61|134.21|135.62|134.22|135.62|134.22|135.61|134.21|2
1654062090000|2022-06-01 05:41:30|135.61|134.21|135.61|134.21|135.61|134.21|135.61|134.21|1
1654062100000|2022-06-01 05:41:40|135.6|134.2|135.61|134.21|135.61|134.21|135.6|134.2|2
1654062130000|2022-06-01 05:42:10|135.52|134.12|135.52|134.12|135.52|134.12|135.52|134.12|1
1654062160000|2022-06-01 05:42:40|135.59|134.19|135.68|134.28|135.74|134.34|135.59|134.19|9
1654062170000|2022-06-01 05:42:50|135.75|134.35|135.73|134.33|135.75|134.35|135.73|134.33|2
1654062180000|2022-06-01 05:43:00|135.71|134.31|135.73|134.33|135.75|134.35|135.7|134.3|7
1654062190000|2022-06-01 05:43:10|135.78|134.38|136.04|134.64|136.04|134.64|135.78|134.38|11
1654062200000|2022-06-01 05:43:20|136.05|134.65|136.13|134.73|136.13|134.73|136.05|134.65|5
1654062210000|2022-06-01 05:43:30|136.12|134.72|136.14|134.74|136.16|134.76|136.12|134.72|5
1654062220000|2022-06-01 05:43:40|136.13|134.73|136.13|134.73|136.13|134.73|136.13|134.73|1
1654062230000|2022-06-01 05:43:50|136.15|134.75|136.2|134.8|136.21|134.81|136.12|134.72|10
1654062240000|2022-06-01 05:44:00|136.21|134.81|136.2|134.8|136.21|134.81|136.2|134.8|6
1654062250000|2022-06-01 05:44:10|136.21|134.81|136.29|134.89|136.29|134.89|136.21|134.81|6
1654062260000|2022-06-01 05:44:20|136.3|134.9|136.42|135.02|136.42|135.02|136.3|134.9|5
1654062270000|2022-06-01 05:44:30|136.4|135|136.37|134.97|136.48|135.08|136.37|134.97|9
1654062280000|2022-06-01 05:44:40|136.36|134.96|136.31|134.91|136.36|134.96|136.31|134.91|7
1654062290000|2022-06-01 05:44:50|136.32|134.92|136.39|134.99|136.39|134.99|136.32|134.92|3
1654062300000|2022-06-01 05:45:00|136.4|135|136.42|135.02|136.43|135.03|136.4|135|4
1654062310000|2022-06-01 05:45:10|136.41|135.01|136.45|135.05|136.45|135.05|136.41|135.01|5
1654062320000|2022-06-01 05:45:20|136.43|135.03|136.45|135.05|136.45|135.05|136.43|135.03|2
1654062330000|2022-06-01 05:45:30|136.42|135.02|136.44|135.04|136.44|135.04|136.42|135.02|2
1654062340000|2022-06-01 05:45:40|136.43|135.03|136.44|135.04|136.44|135.04|136.43|135.03|2
1654062350000|2022-06-01 05:45:50|136.45|135.05|136.49|135.09|136.5|135.1|136.45|135.05|7
1654062360000|2022-06-01 05:46:00|136.5|135.1|136.51|135.11|136.51|135.11|136.49|135.09|3
1654062370000|2022-06-01 05:46:10|136.49|135.09|136.43|135.03|136.49|135.09|136.42|135.02|6
1654062380000|2022-06-01 05:46:20|136.44|135.04|136.45|135.05|136.46|135.06|136.44|135.04|4
1654062390000|2022-06-01 05:46:30|136.46|135.06|136.38|134.98|136.46|135.06|136.38|134.98|9
1654062400000|2022-06-01 05:46:40|136.37|134.97|136.41|135.01|136.41|135.01|136.36|134.96|6
1654062410000|2022-06-01 05:46:50|136.43|135.03|136.47|135.07|136.52|135.12|136.43|135.03|9
1654062420000|2022-06-01 05:47:00|136.48|135.08|136.48|135.08|136.48|135.08|136.48|135.08|1
1654062440000|2022-06-01 05:47:20|136.49|135.09|136.43|135.03|136.49|135.09|136.43|135.03|7
1654062450000|2022-06-01 05:47:30|136.42|135.02|136.42|135.02|136.42|135.02|136.42|135.02|1
1654062460000|2022-06-01 05:47:40|136.41|135.01|136.41|135.01|136.41|135.01|136.41|135.01|1
1654062470000|2022-06-01 05:47:50|136.43|135.03|136.43|135.03|136.43|135.03|136.42|135.02|3
1654062480000|2022-06-01 05:48:00|136.45|135.05|136.52|135.12|136.57|135.17|136.45|135.05|12
1654062490000|2022-06-01 05:48:10|136.51|135.11|136.51|135.11|136.52|135.12|136.51|135.11|3
1654062500000|2022-06-01 05:48:20|136.52|135.12|136.53|135.13|136.53|135.13|136.51|135.11|4
1654062550000|2022-06-01 05:49:10|136.52|135.12|136.43|135.03|136.53|135.13|136.42|135.02|9
1654062560000|2022-06-01 05:49:20|136.45|135.05|136.41|135.01|136.45|135.05|136.41|135.01|6
1654062580000|2022-06-01 05:49:40|136.42|135.02|136.42|135.02|136.42|135.02|136.42|135.02|1
1654062590000|2022-06-01 05:49:50|136.41|135.01|136.35|134.95|136.41|135.01|136.34|134.94|5
1654062600000|2022-06-01 05:50:00|136.34|134.94|136.3|134.9|136.34|134.94|136.3|134.9|8
1654062610000|2022-06-01 05:50:10|136.31|134.91|136.33|134.93|136.33|134.93|136.31|134.91|3
1654062620000|2022-06-01 05:50:20|136.34|134.94|136.34|134.94|136.34|134.94|136.34|134.94|1
1654062630000|2022-06-01 05:50:30|136.37|134.97|136.41|135.01|136.41|135.01|136.37|134.97|5
1654062640000|2022-06-01 05:50:40|136.4|135|136.39|134.99|136.4|135|136.39|134.99|2
1654062650000|2022-06-01 05:50:50|136.36|134.96|136.32|134.92|136.36|134.96|136.32|134.92|5
1654062660000|2022-06-01 05:51:00|136.3|134.9|136.32|134.92|136.32|134.92|136.3|134.9|6
1654062670000|2022-06-01 05:51:10|136.31|134.91|136.33|134.93|136.33|134.93|136.31|134.91|3
1654062680000|2022-06-01 05:51:20|136.32|134.92|136.3|134.9|136.32|134.92|136.3|134.9|3
1654062700000|2022-06-01 05:51:40|136.31|134.91|136.31|134.91|136.31|134.91|136.31|134.91|1
1654062720000|2022-06-01 05:52:00|136.32|134.92|136.49|135.09|136.49|135.09|136.32|134.92|9
1654062730000|2022-06-01 05:52:10|136.48|135.08|136.4|135|136.48|135.08|136.31|134.91|15
1654062750000|2022-06-01 05:52:30|136.41|135.01|136.41|135.01|136.41|135.01|136.38|134.98|3
1654062780000|2022-06-01 05:53:00|136.39|134.99|136.39|134.99|136.39|134.99|136.39|134.99|1
1654062790000|2022-06-01 05:53:10|136.4|135|136.49|135.09|136.52|135.12|136.4|135|9
1654062800000|2022-06-01 05:53:20|136.5|135.1|136.49|135.09|136.5|135.1|136.49|135.09|2
1654062840000|2022-06-01 05:54:00|136.47|135.07|136.35|134.95|136.47|135.07|136.35|134.95|10
1654062850000|2022-06-01 05:54:10|136.34|134.94|136.31|134.91|136.34|134.94|136.31|134.91|4
1654062860000|2022-06-01 05:54:20|136.3|134.9|136.34|134.94|136.34|134.94|136.3|134.9|4
1654062870000|2022-06-01 05:54:30|136.35|134.95|136.35|134.95|136.35|134.95|136.35|134.95|1
1654062880000|2022-06-01 05:54:40|136.34|134.94|136.35|134.95|136.35|134.95|136.34|134.94|2
1654062890000|2022-06-01 05:54:50|136.34|134.94|136.34|134.94|136.34|134.94|136.34|134.94|1
1654062900000|2022-06-01 05:55:00|136.32|134.92|136.41|135.01|136.42|135.02|136.31|134.91|12
1654062910000|2022-06-01 05:55:10|136.4|135|136.41|135.01|136.41|135.01|136.4|135|2
1654062920000|2022-06-01 05:55:20|136.4|135|136.4|135|136.4|135|136.4|135|1
1654062930000|2022-06-01 05:55:30|136.41|135.01|136.42|135.02|136.42|135.02|136.39|134.99|4
1654062940000|2022-06-01 05:55:40|136.4|135|136.39|134.99|136.4|135|136.39|134.99|2
1654062950000|2022-06-01 05:55:50|136.4|135|136.4|135|136.4|135|136.39|134.99|3
1654062960000|2022-06-01 05:56:00|136.39|134.99|136.32|134.92|136.41|135.01|136.32|134.92|8
1654062970000|2022-06-01 05:56:10|136.3|134.9|136.29|134.89|136.31|134.91|136.28|134.88|10
1654062980000|2022-06-01 05:56:20|136.28|134.88|136.28|134.88|136.29|134.89|136.27|134.87|4
1654062990000|2022-06-01 05:56:30|136.31|134.91|136.4|135|136.4|135|136.31|134.91|3
1654063000000|2022-06-01 05:56:40|136.39|134.99|136.32|134.92|136.39|134.99|136.31|134.91|8
1654063010000|2022-06-01 05:56:50|136.3|134.9|136.32|134.92|136.32|134.92|136.3|134.9|5
1654063020000|2022-06-01 05:57:00|136.3|134.9|136.3|134.9|136.3|134.9|136.3|134.9|1
1654063030000|2022-06-01 05:57:10|136.31|134.91|136.31|134.91|136.31|134.91|136.31|134.91|1
1654063050000|2022-06-01 05:57:30|136.41|135.01|136.4|135|136.41|135.01|136.39|134.99|5
1654063080000|2022-06-01 05:58:00|136.39|134.99|136.37|134.97|136.39|134.99|136.36|134.96|4
1654063110000|2022-06-01 05:58:30|136.38|134.98|136.39|134.99|136.39|134.99|136.38|134.98|2
1654063120000|2022-06-01 05:58:40|136.38|134.98|136.38|134.98|136.38|134.98|136.38|134.98|1
1654063130000|2022-06-01 05:58:50|136.37|134.97|136.33|134.93|136.37|134.97|136.33|134.93|4
1654063140000|2022-06-01 05:59:00|136.34|134.94|136.34|134.94|136.36|134.96|136.33|134.93|6
1654063150000|2022-06-01 05:59:10|136.33|134.93|136.35|134.95|136.35|134.95|136.33|134.93|5
1654063160000|2022-06-01 05:59:20|136.37|134.97|136.39|134.99|136.39|134.99|136.36|134.96|5
1654063170000|2022-06-01 05:59:30|136.41|135.01|136.52|135.12|136.52|135.12|136.41|135.01|11
1654063180000|2022-06-01 05:59:40|136.54|135.14|136.54|135.14|136.54|135.14|136.54|135.14|1
1654063190000|2022-06-01 05:59:50|136.53|135.13|136.52|135.12|136.53|135.13|136.51|135.11|4
1654063200000|2022-06-01 06:00:00|136.54|135.14|136.44|135.04|136.54|135.14|136.43|135.03|8
1654063210000|2022-06-01 06:00:10|136.43|135.03|136.41|135.01|136.44|135.04|136.41|135.01|4
1654063220000|2022-06-01 06:00:20|136.4|135|136.42|135.02|136.42|135.02|136.4|135|3
1654063230000|2022-06-01 06:00:30|136.41|135.01|136.39|134.99|136.41|135.01|136.38|134.98|6
1654063240000|2022-06-01 06:00:40|136.38|134.98|136.41|135.01|136.41|135.01|136.38|134.98|6
1654063250000|2022-06-01 06:00:50|136.4|135|136.38|134.98|136.4|135|136.37|134.97|5
1654063260000|2022-06-01 06:01:00|136.39|134.99|136.4|135|136.4|135|136.39|134.99|2
1654063290000|2022-06-01 06:01:30|136.41|135.01|136.42|135.02|136.42|135.02|136.41|135.01|2
1654063310000|2022-06-01 06:01:50|136.41|135.01|136.41|135.01|136.41|135.01|136.41|135.01|1
1654063320000|2022-06-01 06:02:00|136.39|134.99|136.38|134.98|136.39|134.99|136.37|134.97|3
1654063330000|2022-06-01 06:02:10|136.39|134.99|136.41|135.01|136.41|135.01|136.39|134.99|3
1654063340000|2022-06-01 06:02:20|136.44|135.04|136.49|135.09|136.49|135.09|136.44|135.04|12
1654063350000|2022-06-01 06:02:30|136.52|135.12|136.5|135.1|136.52|135.12|136.49|135.09|5
1654063360000|2022-06-01 06:02:40|136.51|135.11|136.51|135.11|136.51|135.11|136.51|135.11|1
1654063370000|2022-06-01 06:02:50|136.52|135.12|136.59|135.19|136.59|135.19|136.52|135.12|6
1654063390000|2022-06-01 06:03:10|136.66|135.26|136.61|135.21|136.66|135.26|136.61|135.21|4
1654063410000|2022-06-01 06:03:30|136.62|135.22|136.93|135.53|136.93|135.53|136.62|135.22|14
1654063420000|2022-06-01 06:03:40|136.92|135.52|137.03|135.63|137.03|135.63|136.92|135.52|12
1654063430000|2022-06-01 06:03:50|137.04|135.64|137.04|135.64|137.04|135.64|137.03|135.63|5
1654063440000|2022-06-01 06:04:00|137.03|135.63|136.95|135.55|137.05|135.65|136.93|135.53|11
1654063450000|2022-06-01 06:04:10|136.96|135.56|137.03|135.63|137.03|135.63|136.96|135.56|4
1654063470000|2022-06-01 06:04:30|137|135.6|137.04|135.64|137.04|135.64|137|135.6|6
1654063480000|2022-06-01 06:04:40|137.09|135.69|137.12|135.72|137.12|135.72|137.09|135.69|10
1654063490000|2022-06-01 06:04:50|137.14|135.74|137.13|135.73|137.14|135.74|137.13|135.73|2
1654063500000|2022-06-01 06:05:00|137.16|135.76|137.22|135.82|137.22|135.82|137.13|135.73|13
1654063510000|2022-06-01 06:05:10|137.23|135.83|137.23|135.83|137.23|135.83|137.21|135.81|4
1654063530000|2022-06-01 06:05:30|137.25|135.85|137.23|135.83|137.25|135.85|137.21|135.81|7
1654063540000|2022-06-01 06:05:40|137.22|135.82|137.22|135.82|137.23|135.83|137.22|135.82|3
1654063550000|2022-06-01 06:05:50|137.2|135.8|137.22|135.82|137.23|135.83|137.2|135.8|6
1654063560000|2022-06-01 06:06:00|137.24|135.84|137.33|135.93|137.37|135.97|137.23|135.83|9
1654063570000|2022-06-01 06:06:10|137.32|135.92|137.31|135.91|137.32|135.92|137.31|135.91|2
1654063580000|2022-06-01 06:06:20|137.29|135.89|137.25|135.85|137.29|135.89|137.25|135.85|3
1654063590000|2022-06-01 06:06:30|137.24|135.84|137.27|135.87|137.27|135.87|137.2|135.8|8
1654063600000|2022-06-01 06:06:40|137.28|135.88|137.32|135.92|137.32|135.92|137.27|135.87|7
1654063610000|2022-06-01 06:06:50|137.33|135.93|137.32|135.92|137.33|135.93|137.32|135.92|4
1654063620000|2022-06-01 06:07:00|137.26|135.86|137.25|135.85|137.26|135.86|137.25|135.85|6
1654063630000|2022-06-01 06:07:10|137.26|135.86|137.24|135.84|137.26|135.86|137.24|135.84|3
1654063640000|2022-06-01 06:07:20|137.23|135.83|137.29|135.89|137.33|135.93|137.21|135.81|16
1654063650000|2022-06-01 06:07:30|137.28|135.88|137.24|135.84|137.28|135.88|137.23|135.83|6
1654063660000|2022-06-01 06:07:40|137.23|135.83|137.23|135.83|137.24|135.84|137.23|135.83|3
1654063670000|2022-06-01 06:07:50|137.24|135.84|137.24|135.84|137.24|135.84|137.24|135.84|1
1654063680000|2022-06-01 06:08:00|137.25|135.85|137.24|135.84|137.25|135.85|137.24|135.84|2
1654063710000|2022-06-01 06:08:30|137.33|135.93|137.29|135.89|137.33|135.93|137.29|135.89|4
1654063720000|2022-06-01 06:08:40|137.28|135.88|137.25|135.85|137.28|135.88|137.25|135.85|4
1654063730000|2022-06-01 06:08:50|137.24|135.84|137.24|135.84|137.24|135.84|137.24|135.84|1
1654063760000|2022-06-01 06:09:20|137.21|135.81|137.2|135.8|137.21|135.81|137.2|135.8|2
1654063780000|2022-06-01 06:09:40|137.24|135.84|137.23|135.83|137.24|135.84|137.23|135.83|2
1654063790000|2022-06-01 06:09:50|137.24|135.84|137.26|135.86|137.27|135.87|137.24|135.84|7
1654063800000|2022-06-01 06:10:00|137.25|135.85|137.23|135.83|137.25|135.85|137.23|135.83|3
1654063810000|2022-06-01 06:10:10|137.21|135.81|137.2|135.8|137.21|135.81|137.19|135.79|4
1654063820000|2022-06-01 06:10:20|137.21|135.81|137.21|135.81|137.21|135.81|137.21|135.81|1
1654063920000|2022-06-01 06:12:00|137.24|135.84|137.24|135.84|137.24|135.84|137.24|135.84|1
1654063950000|2022-06-01 06:12:30|137.25|135.85|137.25|135.85|137.25|135.85|137.25|135.85|1
1654063970000|2022-06-01 06:12:50|137.24|135.84|137.19|135.79|137.24|135.84|137.15|135.75|12
1654063990000|2022-06-01 06:13:10|137.2|135.8|137.22|135.82|137.22|135.82|137.2|135.8|3
1654064000000|2022-06-01 06:13:20|137.24|135.84|137.29|135.89|137.29|135.89|137.24|135.84|3
1654064010000|2022-06-01 06:13:30|137.32|135.92|137.32|135.92|137.32|135.92|137.32|135.92|1
1654064040000|2022-06-01 06:14:00|137.37|135.97|137.38|135.98|137.39|135.99|137.36|135.96|5
1654064050000|2022-06-01 06:14:10|137.4|136|137.37|135.97|137.41|136.01|137.37|135.97|5
1654064060000|2022-06-01 06:14:20|137.38|135.98|137.37|135.97|137.38|135.98|137.37|135.97|2
1654064070000|2022-06-01 06:14:30|137.36|135.96|137.36|135.96|137.36|135.96|137.36|135.96|1
1654064080000|2022-06-01 06:14:40|137.35|135.95|137.35|135.95|137.35|135.95|137.35|135.95|1
1654064100000|2022-06-01 06:15:00|137.34|135.94|137.33|135.93|137.34|135.94|137.33|135.93|2
1654064110000|2022-06-01 06:15:10|137.34|135.94|137.27|135.87|137.34|135.94|137.27|135.87|6
1654064120000|2022-06-01 06:15:20|137.26|135.86|137.25|135.85|137.26|135.86|137.25|135.85|2
1654064130000|2022-06-01 06:15:30|137.26|135.86|137.33|135.93|137.33|135.93|137.26|135.86|4
1654064150000|2022-06-01 06:15:50|137.34|135.94|137.34|135.94|137.34|135.94|137.34|135.94|1
1654064160000|2022-06-01 06:16:00|137.33|135.93|137.33|135.93|137.33|135.93|137.32|135.92|3
1654064170000|2022-06-01 06:16:10|137.31|135.91|137.27|135.87|137.31|135.91|137.27|135.87|2
1654064180000|2022-06-01 06:16:20|137.26|135.86|137.16|135.76|137.27|135.87|137.16|135.76|9
1654064190000|2022-06-01 06:16:30|137.15|135.75|137.23|135.83|137.24|135.84|137.14|135.74|5
1654064200000|2022-06-01 06:16:40|137.22|135.82|137.2|135.8|137.23|135.83|137.2|135.8|5
1654064210000|2022-06-01 06:16:50|137.17|135.77|137.16|135.76|137.18|135.78|137.16|135.76|4
1654064220000|2022-06-01 06:17:00|137.15|135.75|137.15|135.75|137.15|135.75|137.15|135.75|1
1654064230000|2022-06-01 06:17:10|137.14|135.74|137.15|135.75|137.15|135.75|137.13|135.73|5
1654064240000|2022-06-01 06:17:20|137.14|135.74|137.01|135.61|137.14|135.74|137.01|135.61|11
1654064250000|2022-06-01 06:17:30|137|135.6|137.02|135.62|137.02|135.62|136.96|135.56|7
1654064260000|2022-06-01 06:17:40|137.03|135.63|136.98|135.58|137.03|135.63|136.98|135.58|7
1654064270000|2022-06-01 06:17:50|136.99|135.59|136.99|135.59|136.99|135.59|136.99|135.59|1
1654064280000|2022-06-01 06:18:00|137|135.6|136.99|135.59|137|135.6|136.99|135.59|2
1654064290000|2022-06-01 06:18:10|136.98|135.58|137.1|135.7|137.1|135.7|136.98|135.58|9
1654064300000|2022-06-01 06:18:20|137.11|135.71|137.12|135.72|137.12|135.72|137.11|135.71|2
1654064320000|2022-06-01 06:18:40|137.11|135.71|137.06|135.66|137.11|135.71|137.06|135.66|6
1654064330000|2022-06-01 06:18:50|137.07|135.67|137.13|135.73|137.16|135.76|137.07|135.67|4
1654064340000|2022-06-01 06:19:00|137.12|135.72|137.07|135.67|137.12|135.72|137.07|135.67|5
1654064350000|2022-06-01 06:19:10|137.08|135.68|137.1|135.7|137.1|135.7|137.08|135.68|2
1654064370000|2022-06-01 06:19:30|137.12|135.72|137.12|135.72|137.13|135.73|137.12|135.72|3
1654064380000|2022-06-01 06:19:40|137.11|135.71|137.11|135.71|137.11|135.71|137.11|135.71|1
1654064390000|2022-06-01 06:19:50|137.12|135.72|137.12|135.72|137.12|135.72|137.12|135.72|1
1654064400000|2022-06-01 06:20:00|137.13|135.73|137.11|135.71|137.13|135.73|137.11|135.71|3
1654064410000|2022-06-01 06:20:10|137.1|135.7|137.09|135.69|137.1|135.7|137.08|135.68|4
1654064430000|2022-06-01 06:20:30|137.1|135.7|137.1|135.7|137.1|135.7|137.1|135.7|1
1654064440000|2022-06-01 06:20:40|137.12|135.72|137.11|135.71|137.12|135.72|137.11|135.71|2
1654064450000|2022-06-01 06:20:50|137.12|135.72|137.21|135.81|137.21|135.81|137.1|135.7|11
1654064490000|2022-06-01 06:21:30|137.22|135.82|137.24|135.84|137.24|135.84|137.22|135.82|2
1654064500000|2022-06-01 06:21:40|137.32|135.92|137.32|135.92|137.32|135.92|137.32|135.92|1
1654064510000|2022-06-01 06:21:50|137.33|135.93|137.35|135.95|137.35|135.95|137.33|135.93|2
1654064520000|2022-06-01 06:22:00|137.36|135.96|137.36|135.96|137.41|136.01|137.36|135.96|8
1654064530000|2022-06-01 06:22:10|137.37|135.97|137.37|135.97|137.37|135.97|137.37|135.97|1
1654064540000|2022-06-01 06:22:20|137.38|135.98|137.44|136.04|137.44|136.04|137.37|135.97|5
1654064550000|2022-06-01 06:22:30|137.48|136.08|137.59|136.19|137.59|136.19|137.48|136.08|5
1654064560000|2022-06-01 06:22:40|137.58|136.18|137.63|136.23|137.63|136.23|137.58|136.18|3
1654064570000|2022-06-01 06:22:50|137.62|136.22|137.57|136.17|137.62|136.22|137.55|136.15|5
1654064580000|2022-06-01 06:23:00|137.59|136.19|137.63|136.23|137.63|136.23|137.58|136.18|4
1654064590000|2022-06-01 06:23:10|137.62|136.22|137.63|136.23|137.65|136.25|137.62|136.22|6
1654064610000|2022-06-01 06:23:30|137.68|136.28|137.65|136.25|137.68|136.28|137.64|136.24|6
1654064640000|2022-06-01 06:24:00|137.64|136.24|137.6|136.2|137.64|136.24|137.6|136.2|4
1654064650000|2022-06-01 06:24:10|137.61|136.21|137.7|136.3|137.7|136.3|137.6|136.2|6
1654064700000|2022-06-01 06:25:00|137.74|136.34|137.83|136.43|137.86|136.46|137.73|136.33|10
1654064710000|2022-06-01 06:25:10|137.82|136.42|137.83|136.43|137.83|136.43|137.82|136.42|2
1654064720000|2022-06-01 06:25:20|137.82|136.42|137.56|136.16|137.82|136.42|137.56|136.16|13
1654064740000|2022-06-01 06:25:40|137.55|136.15|137.54|136.14|137.56|136.16|137.54|136.14|4
1654064750000|2022-06-01 06:25:50|137.53|136.13|137.62|136.22|137.63|136.23|137.53|136.13|10
1654064770000|2022-06-01 06:26:10|137.61|136.21|137.59|136.19|137.61|136.21|137.58|136.18|5
1654064780000|2022-06-01 06:26:20|137.58|136.18|137.56|136.16|137.58|136.18|137.56|136.16|3
1654064790000|2022-06-01 06:26:30|137.55|136.15|137.54|136.14|137.55|136.15|137.54|136.14|2
1654064800000|2022-06-01 06:26:40|137.55|136.15|137.54|136.14|137.55|136.15|137.54|136.14|2
1654064810000|2022-06-01 06:26:50|137.53|136.13|137.53|136.13|137.53|136.13|137.52|136.12|3
1654064830000|2022-06-01 06:27:10|137.54|136.14|137.53|136.13|137.54|136.14|137.53|136.13|2
1654064840000|2022-06-01 06:27:20|137.52|136.12|137.53|136.13|137.53|136.13|137.49|136.09|4
1654064860000|2022-06-01 06:27:40|137.51|136.11|137.49|136.09|137.51|136.11|137.49|136.09|3
1654064880000|2022-06-01 06:28:00|137.48|136.08|137.44|136.04|137.48|136.08|137.44|136.04|5
1654064890000|2022-06-01 06:28:10|137.43|136.03|137.43|136.03|137.43|136.03|137.43|136.03|1
1654064910000|2022-06-01 06:28:30|137.42|136.02|137.42|136.02|137.42|136.02|137.42|136.02|1
1654064920000|2022-06-01 06:28:40|137.43|136.03|137.43|136.03|137.43|136.03|137.43|136.03|1
1654064930000|2022-06-01 06:28:50|137.44|136.04|137.44|136.04|137.44|136.04|137.44|136.04|1
1654064950000|2022-06-01 06:29:10|137.43|136.03|137.43|136.03|137.43|136.03|137.43|136.03|1
1654064960000|2022-06-01 06:29:20|137.42|136.02|137.4|136|137.42|136.02|137.4|136|2
1654064970000|2022-06-01 06:29:30|137.42|136.02|137.4|136|137.42|136.02|137.4|136|3
1654064980000|2022-06-01 06:29:40|137.41|136.01|137.46|136.06|137.46|136.06|137.41|136.01|4
1654064990000|2022-06-01 06:29:50|137.48|136.08|137.51|136.11|137.53|136.13|137.47|136.07|7
1654065000000|2022-06-01 06:30:00|137.55|136.15|137.6|136.2|137.62|136.22|137.55|136.15|10
1654065010000|2022-06-01 06:30:10|137.59|136.19|137.48|136.08|137.59|136.19|137.48|136.08|6
1654065020000|2022-06-01 06:30:20|137.47|136.07|137.45|136.05|137.47|136.07|137.45|136.05|4
1654065030000|2022-06-01 06:30:30|137.44|136.04|137.44|136.04|137.44|136.04|137.44|136.04|1
1654065070000|2022-06-01 06:31:10|137.43|136.03|137.36|135.96|137.44|136.04|137.35|135.95|15
1654065080000|2022-06-01 06:31:20|137.35|135.95|137.31|135.91|137.35|135.95|137.31|135.91|3
1654065090000|2022-06-01 06:31:30|137.3|135.9|137.34|135.94|137.35|135.95|137.29|135.89|7
1654065100000|2022-06-01 06:31:40|137.32|135.92|137.3|135.9|137.32|135.92|137.3|135.9|3
1654065130000|2022-06-01 06:32:10|137.31|135.91|137.32|135.92|137.33|135.93|137.28|135.88|9
1654065140000|2022-06-01 06:32:20|137.35|135.95|137.27|135.87|137.35|135.95|137.27|135.87|10
1654065160000|2022-06-01 06:32:40|137.28|135.88|137.34|135.94|137.36|135.96|137.28|135.88|5
1654065170000|2022-06-01 06:32:50|137.33|135.93|137.34|135.94|137.34|135.94|137.33|135.93|2
1654065180000|2022-06-01 06:33:00|137.33|135.93|137.29|135.89|137.34|135.94|137.29|135.89|6
1654065190000|2022-06-01 06:33:10|137.28|135.88|137.29|135.89|137.31|135.91|137.28|135.88|5
1654065200000|2022-06-01 06:33:20|137.28|135.88|137.28|135.88|137.3|135.9|137.28|135.88|5
1654065210000|2022-06-01 06:33:30|137.23|135.83|137.14|135.74|137.23|135.83|137.13|135.73|9
1654065220000|2022-06-01 06:33:40|137.13|135.73|137.13|135.73|137.13|135.73|137.13|135.73|1
1654065230000|2022-06-01 06:33:50|137.15|135.75|137.19|135.79|137.19|135.79|137.15|135.75|4
1654065240000|2022-06-01 06:34:00|137.18|135.78|137.18|135.78|137.18|135.78|137.18|135.78|1
1654065250000|2022-06-01 06:34:10|137.17|135.77|137.17|135.77|137.17|135.77|137.17|135.77|1
1654065270000|2022-06-01 06:34:30|137.16|135.76|137.16|135.76|137.16|135.76|137.16|135.76|1
1654065280000|2022-06-01 06:34:40|137.17|135.77|137.17|135.77|137.18|135.78|137.15|135.75|7
1654065290000|2022-06-01 06:34:50|137.16|135.76|137.16|135.76|137.16|135.76|137.16|135.76|1
1654065300000|2022-06-01 06:35:00|137.17|135.77|137.17|135.77|137.17|135.77|137.17|135.77|1
1654065310000|2022-06-01 06:35:10|137.16|135.76|137.17|135.77|137.17|135.77|137.16|135.76|2
1654065320000|2022-06-01 06:35:20|137.16|135.76|137.16|135.76|137.16|135.76|137.16|135.76|1
1654065350000|2022-06-01 06:35:50|137.19|135.79|137.19|135.79|137.19|135.79|137.19|135.79|1
1654065360000|2022-06-01 06:36:00|137.23|135.83|137.23|135.83|137.23|135.83|137.23|135.83|1
1654065370000|2022-06-01 06:36:10|137.19|135.79|137.19|135.79|137.2|135.8|137.19|135.79|3
1654065380000|2022-06-01 06:36:20|137.18|135.78|137.18|135.78|137.18|135.78|137.18|135.78|1
1654065390000|2022-06-01 06:36:30|137.19|135.79|137.19|135.79|137.19|135.79|137.19|135.79|1
1654065410000|2022-06-01 06:36:50|137.2|135.8|137.15|135.75|137.2|135.8|137.15|135.75|4
1654065420000|2022-06-01 06:37:00|137.14|135.74|137.08|135.68|137.14|135.74|137.08|135.68|6
1654065440000|2022-06-01 06:37:20|137.07|135.67|137.15|135.75|137.16|135.76|137.07|135.67|7
1654065460000|2022-06-01 06:37:40|137.16|135.76|137.15|135.75|137.16|135.76|137.15|135.75|2
1654065470000|2022-06-01 06:37:50|137.14|135.74|137.15|135.75|137.15|135.75|137.14|135.74|2
1654065480000|2022-06-01 06:38:00|137.16|135.76|137.26|135.86|137.27|135.87|137.16|135.76|7
1654065490000|2022-06-01 06:38:10|137.27|135.87|137.27|135.87|137.27|135.87|137.26|135.86|5
1654065510000|2022-06-01 06:38:30|137.28|135.88|137.33|135.93|137.33|135.93|137.28|135.88|3
1654065530000|2022-06-01 06:38:50|137.32|135.92|137.29|135.89|137.32|135.92|137.29|135.89|3
1654065540000|2022-06-01 06:39:00|137.28|135.88|137.29|135.89|137.29|135.89|137.28|135.88|4
1654065550000|2022-06-01 06:39:10|137.37|135.97|137.33|135.93|137.37|135.97|137.33|135.93|4
1654065560000|2022-06-01 06:39:20|137.34|135.94|137.37|135.97|137.37|135.97|137.34|135.94|2
1654065580000|2022-06-01 06:39:40|137.38|135.98|137.38|135.98|137.38|135.98|137.38|135.98|1
1654065590000|2022-06-01 06:39:50|137.37|135.97|137.38|135.98|137.38|135.98|137.37|135.97|2
1654065630000|2022-06-01 06:40:30|137.39|135.99|137.48|136.08|137.48|136.08|137.39|135.99|4
1654065650000|2022-06-01 06:40:50|137.49|136.09|137.49|136.09|137.49|136.09|137.48|136.08|3
1654065660000|2022-06-01 06:41:00|137.5|136.1|137.46|136.06|137.5|136.1|137.46|136.06|4
1654065670000|2022-06-01 06:41:10|137.47|136.07|137.49|136.09|137.49|136.09|137.47|136.07|3
1654065680000|2022-06-01 06:41:20|137.48|136.08|137.48|136.08|137.49|136.09|137.48|136.08|3
1654065690000|2022-06-01 06:41:30|137.49|136.09|137.49|136.09|137.49|136.09|137.48|136.08|3
1654065700000|2022-06-01 06:41:40|137.5|136.1|137.48|136.08|137.5|136.1|137.48|136.08|4
1654065720000|2022-06-01 06:42:00|137.49|136.09|137.47|136.07|137.49|136.09|137.47|136.07|3
1654065730000|2022-06-01 06:42:10|137.49|136.09|137.36|135.96|137.49|136.09|137.36|135.96|9
1654065740000|2022-06-01 06:42:20|137.35|135.95|137.36|135.96|137.36|135.96|137.35|135.95|2
1654065750000|2022-06-01 06:42:30|137.37|135.97|137.36|135.96|137.37|135.97|137.36|135.96|2
1654065760000|2022-06-01 06:42:40|137.37|135.97|137.36|135.96|137.37|135.97|137.36|135.96|2
1654065780000|2022-06-01 06:43:00|137.37|135.97|137.35|135.95|137.37|135.97|137.35|135.95|3
1654065790000|2022-06-01 06:43:10|137.36|135.96|137.36|135.96|137.36|135.96|137.36|135.96|1
1654065800000|2022-06-01 06:43:20|137.35|135.95|137.35|135.95|137.35|135.95|137.35|135.95|1
1654065810000|2022-06-01 06:43:30|137.36|135.96|137.36|135.96|137.36|135.96|137.36|135.96|1
1654065820000|2022-06-01 06:43:40|137.35|135.95|137.29|135.89|137.35|135.95|137.29|135.89|7
1654065830000|2022-06-01 06:43:50|137.28|135.88|137.28|135.88|137.28|135.88|137.28|135.88|1
1654065840000|2022-06-01 06:44:00|137.27|135.87|137.28|135.88|137.28|135.88|137.27|135.87|6
1654065850000|2022-06-01 06:44:10|137.27|135.87|137.26|135.86|137.27|135.87|137.26|135.86|2
1654065860000|2022-06-01 06:44:20|137.29|135.89|137.27|135.87|137.29|135.89|137.27|135.87|3
1654065880000|2022-06-01 06:44:40|137.26|135.86|137.26|135.86|137.26|135.86|137.26|135.86|1
1654065900000|2022-06-01 06:45:00|137.33|135.93|137.28|135.88|137.33|135.93|137.28|135.88|4
1654065910000|2022-06-01 06:45:10|137.27|135.87|137.27|135.87|137.27|135.87|137.27|135.87|1
1654065920000|2022-06-01 06:45:20|137.26|135.86|137.26|135.86|137.26|135.86|137.26|135.86|1
1654065930000|2022-06-01 06:45:30|137.2|135.8|137.1|135.7|137.21|135.81|137.1|135.7|7
1654065940000|2022-06-01 06:45:40|137.11|135.71|136.97|135.57|137.11|135.71|136.97|135.57|11
1654065950000|2022-06-01 06:45:50|136.96|135.56|136.97|135.57|136.97|135.57|136.96|135.56|2
1654065960000|2022-06-01 06:46:00|136.99|135.59|136.98|135.58|136.99|135.59|136.98|135.58|2
1654065980000|2022-06-01 06:46:20|136.99|135.59|136.97|135.57|136.99|135.59|136.97|135.57|5
1654066000000|2022-06-01 06:46:40|136.98|135.58|136.98|135.58|136.98|135.58|136.97|135.57|3
1654066010000|2022-06-01 06:46:50|136.99|135.59|137.09|135.69|137.09|135.69|136.99|135.59|5
1654066020000|2022-06-01 06:47:00|137.1|135.7|137.09|135.69|137.1|135.7|137.09|135.69|2
1654066040000|2022-06-01 06:47:20|137.1|135.7|137.09|135.69|137.1|135.7|137.09|135.69|2
1654066050000|2022-06-01 06:47:30|137.08|135.68|137.1|135.7|137.1|135.7|137.08|135.68|3
1654066060000|2022-06-01 06:47:40|137.09|135.69|137|135.6|137.09|135.69|137|135.6|7
1654066070000|2022-06-01 06:47:50|136.99|135.59|136.98|135.58|136.99|135.59|136.98|135.58|2
1654066090000|2022-06-01 06:48:10|136.99|135.59|136.99|135.59|136.99|135.59|136.99|135.59|1
1654066100000|2022-06-01 06:48:20|136.98|135.58|136.97|135.57|136.98|135.58|136.97|135.57|4
1654066110000|2022-06-01 06:48:30|136.95|135.55|136.9|135.5|136.95|135.55|136.9|135.5|6
1654066120000|2022-06-01 06:48:40|136.93|135.53|136.9|135.5|136.93|135.53|136.9|135.5|2
1654066130000|2022-06-01 06:48:50|136.89|135.49|136.89|135.49|136.89|135.49|136.89|135.49|1
1654066140000|2022-06-01 06:49:00|136.88|135.48|136.88|135.48|136.88|135.48|136.88|135.48|1
1654066150000|2022-06-01 06:49:10|136.9|135.5|136.97|135.57|136.97|135.57|136.88|135.48|7
1654066160000|2022-06-01 06:49:20|136.96|135.56|136.97|135.57|136.98|135.58|136.96|135.56|3
1654066180000|2022-06-01 06:49:40|136.98|135.58|136.98|135.58|136.98|135.58|136.98|135.58|1
1654066190000|2022-06-01 06:49:50|137|135.6|137.07|135.67|137.07|135.67|137|135.6|5
1654066200000|2022-06-01 06:50:00|137.06|135.66|137.06|135.66|137.06|135.66|137.06|135.66|1
1654066220000|2022-06-01 06:50:20|137.07|135.67|137.05|135.65|137.07|135.67|137.05|135.65|3
1654066230000|2022-06-01 06:50:30|137.06|135.66|137.06|135.66|137.06|135.66|137.06|135.66|1
1654066240000|2022-06-01 06:50:40|137.05|135.65|137.04|135.64|137.06|135.66|137.04|135.64|4
1654066250000|2022-06-01 06:50:50|137.05|135.65|137|135.6|137.05|135.65|137|135.6|6
1654066260000|2022-06-01 06:51:00|137.01|135.61|137|135.6|137.01|135.61|137|135.6|4
1654066290000|2022-06-01 06:51:30|136.99|135.59|137|135.6|137|135.6|136.99|135.59|2
1654066300000|2022-06-01 06:51:40|136.99|135.59|137|135.6|137.01|135.61|136.99|135.59|3
1654066310000|2022-06-01 06:51:50|137.05|135.65|137.04|135.64|137.05|135.65|137.04|135.64|2
1654066320000|2022-06-01 06:52:00|137.05|135.65|137.04|135.64|137.05|135.65|137.04|135.64|2
1654066330000|2022-06-01 06:52:10|137.05|135.65|137.04|135.64|137.05|135.65|137.03|135.63|4
1654066340000|2022-06-01 06:52:20|137.03|135.63|137|135.6|137.03|135.63|137|135.6|4
1654066350000|2022-06-01 06:52:30|136.99|135.59|136.99|135.59|136.99|135.59|136.99|135.59|1
1654066360000|2022-06-01 06:52:40|137|135.6|137|135.6|137|135.6|137|135.6|1
1654066370000|2022-06-01 06:52:50|137.01|135.61|137|135.6|137.02|135.62|137|135.6|5
1654066380000|2022-06-01 06:53:00|137.01|135.61|137|135.6|137.03|135.63|137|135.6|4
1654066390000|2022-06-01 06:53:10|136.99|135.59|136.99|135.59|137.04|135.64|136.99|135.59|6
1654066410000|2022-06-01 06:53:30|137|135.6|137.06|135.66|137.08|135.68|136.99|135.59|5
1654066420000|2022-06-01 06:53:40|137.07|135.67|137.06|135.66|137.07|135.67|137.06|135.66|4
1654066440000|2022-06-01 06:54:00|137.07|135.67|137.08|135.68|137.08|135.68|137.07|135.67|4
1654066480000|2022-06-01 06:54:40|137.11|135.71|137.17|135.77|137.18|135.78|137.11|135.71|6
1654066500000|2022-06-01 06:55:00|137.18|135.78|137.17|135.77|137.18|135.78|137.16|135.76|6
1654066510000|2022-06-01 06:55:10|137.18|135.78|137.18|135.78|137.18|135.78|137.18|135.78|1
1654066530000|2022-06-01 06:55:30|137.19|135.79|137.18|135.78|137.19|135.79|137.17|135.77|6
1654066540000|2022-06-01 06:55:40|137.17|135.77|137.1|135.7|137.18|135.78|137.09|135.69|8
1654066550000|2022-06-01 06:55:50|137.09|135.69|137.09|135.69|137.09|135.69|137.09|135.69|1
1654066570000|2022-06-01 06:56:10|137.17|135.77|137.15|135.75|137.17|135.77|137.14|135.74|5
1654066580000|2022-06-01 06:56:20|137.11|135.71|137.1|135.7|137.11|135.71|137.1|135.7|2
1654066590000|2022-06-01 06:56:30|137.11|135.71|137.11|135.71|137.11|135.71|137.11|135.71|1
1654066610000|2022-06-01 06:56:50|137.13|135.73|137.1|135.7|137.13|135.73|137.1|135.7|2
1654066620000|2022-06-01 06:57:00|137.09|135.69|137.15|135.75|137.17|135.77|137.09|135.69|9
1654066630000|2022-06-01 06:57:10|137.14|135.74|137.16|135.76|137.16|135.76|137.14|135.74|3
1654066640000|2022-06-01 06:57:20|137.17|135.77|137.17|135.77|137.17|135.77|137.17|135.77|1
1654066650000|2022-06-01 06:57:30|137.19|135.79|137.17|135.77|137.19|135.79|137.17|135.77|5
1654066660000|2022-06-01 06:57:40|137.18|135.78|137.18|135.78|137.18|135.78|137.17|135.77|5
1654066670000|2022-06-01 06:57:50|137.19|135.79|137.19|135.79|137.19|135.79|137.19|135.79|1
1654066680000|2022-06-01 06:58:00|137.18|135.78|137.18|135.78|137.18|135.78|137.18|135.78|1
1654066690000|2022-06-01 06:58:10|137.16|135.76|137.11|135.71|137.16|135.76|137.11|135.71|7
1654066700000|2022-06-01 06:58:20|137.1|135.7|137.11|135.71|137.11|135.71|137.1|135.7|2
1654066710000|2022-06-01 06:58:30|137.1|135.7|137.1|135.7|137.1|135.7|137.1|135.7|1
1654066730000|2022-06-01 06:58:50|137.13|135.73|137.11|135.71|137.13|135.73|137.11|135.71|5
1654066740000|2022-06-01 06:59:00|137.12|135.72|137.11|135.71|137.12|135.72|137.1|135.7|3
1654066750000|2022-06-01 06:59:10|137.1|135.7|137.1|135.7|137.1|135.7|137.1|135.7|1
1654066760000|2022-06-01 06:59:20|137.09|135.69|137.03|135.63|137.09|135.69|137.03|135.63|7
1654066770000|2022-06-01 06:59:30|137.02|135.62|137|135.6|137.02|135.62|137|135.6|4
1654066780000|2022-06-01 06:59:40|136.99|135.59|136.99|135.59|136.99|135.59|136.99|135.59|1
1654066790000|2022-06-01 06:59:50|137.02|135.62|137.05|135.65|137.05|135.65|137.02|135.62|3
1654066800000|2022-06-01 07:00:00|137.08|135.68|137.01|135.61|137.08|135.68|137|135.6|7
1654066810000|2022-06-01 07:00:10|137.02|135.62|137.12|135.72|137.15|135.75|137.02|135.62|12
1654066820000|2022-06-01 07:00:20|137.1|135.7|137.06|135.66|137.11|135.71|137.06|135.66|4
1654066830000|2022-06-01 07:00:30|137.07|135.67|137.09|135.69|137.1|135.7|137.07|135.67|6
1654066840000|2022-06-01 07:00:40|137.08|135.68|137.1|135.7|137.11|135.71|137.08|135.68|8
1654066860000|2022-06-01 07:01:00|137.11|135.71|137.15|135.75|137.17|135.77|137.11|135.71|10
1654066870000|2022-06-01 07:01:10|137.18|135.78|137.17|135.77|137.18|135.78|137.14|135.74|6
1654066880000|2022-06-01 07:01:20|137.16|135.76|137|135.6|137.17|135.77|137|135.6|15
1654066890000|2022-06-01 07:01:30|136.99|135.59|136.98|135.58|136.99|135.59|136.97|135.57|10
1654066900000|2022-06-01 07:01:40|136.93|135.53|136.88|135.48|136.93|135.53|136.88|135.48|8
1654066910000|2022-06-01 07:01:50|136.86|135.46|136.58|135.18|136.86|135.46|136.56|135.16|20
1654066920000|2022-06-01 07:02:00|136.57|135.17|136.51|135.11|136.57|135.17|136.51|135.11|6
1654066930000|2022-06-01 07:02:10|136.5|135.1|136.52|135.12|136.52|135.12|136.5|135.1|2
1654066940000|2022-06-01 07:02:20|136.53|135.13|136.53|135.13|136.53|135.13|136.53|135.13|1
1654066950000|2022-06-01 07:02:30|136.55|135.15|136.51|135.11|136.58|135.18|136.51|135.11|6
1654066960000|2022-06-01 07:02:40|136.52|135.12|136.58|135.18|136.58|135.18|136.52|135.12|5
1654066970000|2022-06-01 07:02:50|136.6|135.2|136.66|135.26|136.68|135.28|136.6|135.2|8
1654066980000|2022-06-01 07:03:00|136.67|135.27|136.72|135.32|136.72|135.32|136.67|135.27|4
1654067010000|2022-06-01 07:03:30|136.74|135.34|136.92|135.52|136.93|135.53|136.74|135.34|6
1654067020000|2022-06-01 07:03:40|136.94|135.54|137|135.6|137|135.6|136.94|135.54|8
1654067030000|2022-06-01 07:03:50|137.01|135.61|137.13|135.73|137.13|135.73|137.01|135.61|6
1654067040000|2022-06-01 07:04:00|137.18|135.78|137.23|135.83|137.23|135.83|137.18|135.78|5
1654067050000|2022-06-01 07:04:10|137.28|135.88|137.41|136.01|137.41|136.01|137.28|135.88|9
1654067060000|2022-06-01 07:04:20|137.42|136.02|137.59|136.19|137.61|136.21|137.42|136.02|16
1654067070000|2022-06-01 07:04:30|137.58|136.18|137.52|136.12|137.58|136.18|137.52|136.12|8
1654067080000|2022-06-01 07:04:40|137.51|136.11|137.43|136.03|137.51|136.11|137.43|136.03|5
1654067090000|2022-06-01 07:04:50|137.38|135.98|137.36|135.96|137.38|135.98|137.35|135.95|5
1654067100000|2022-06-01 07:05:00|137.35|135.95|137.39|135.99|137.4|136|137.35|135.95|5
1654067110000|2022-06-01 07:05:10|137.4|136|137.4|136|137.4|136|137.4|136|1
1654067120000|2022-06-01 07:05:20|137.39|135.99|137.37|135.97|137.39|135.99|137.37|135.97|3
1654067130000|2022-06-01 07:05:30|137.32|135.92|137.15|135.75|137.32|135.92|137.15|135.75|17
1654067140000|2022-06-01 07:05:40|137.14|135.74|137.07|135.67|137.14|135.74|137.06|135.66|9
1654067150000|2022-06-01 07:05:50|137.06|135.66|137.03|135.63|137.06|135.66|137.03|135.63|5
1654067160000|2022-06-01 07:06:00|137.05|135.65|136.99|135.59|137.08|135.68|136.99|135.59|13
1654067170000|2022-06-01 07:06:10|136.97|135.57|137.02|135.62|137.02|135.62|136.95|135.55|6
1654067180000|2022-06-01 07:06:20|137.01|135.61|136.95|135.55|137.01|135.61|136.95|135.55|10
1654067190000|2022-06-01 07:06:30|136.94|135.54|136.76|135.36|136.94|135.54|136.76|135.36|14
1654067200000|2022-06-01 07:06:40|136.75|135.35|136.82|135.42|136.85|135.45|136.75|135.35|7
1654067210000|2022-06-01 07:06:50|136.79|135.39|136.77|135.37|136.79|135.39|136.77|135.37|5
1654067220000|2022-06-01 07:07:00|136.76|135.36|136.84|135.44|136.84|135.44|136.76|135.36|8
1654067230000|2022-06-01 07:07:10|136.83|135.43|136.84|135.44|136.85|135.45|136.83|135.43|4
1654067240000|2022-06-01 07:07:20|136.83|135.43|136.76|135.36|136.84|135.44|136.76|135.36|8
1654067250000|2022-06-01 07:07:30|136.77|135.37|136.77|135.37|136.78|135.38|136.76|135.36|5
1654067260000|2022-06-01 07:07:40|136.8|135.4|136.8|135.4|136.81|135.41|136.79|135.39|5
1654067270000|2022-06-01 07:07:50|136.81|135.41|136.83|135.43|136.83|135.43|136.81|135.41|5
1654067280000|2022-06-01 07:08:00|136.82|135.42|136.94|135.54|136.95|135.55|136.82|135.42|8
1654067290000|2022-06-01 07:08:10|136.95|135.55|137.02|135.62|137.02|135.62|136.95|135.55|8
1654067300000|2022-06-01 07:08:20|137.01|135.61|136.94|135.54|137.01|135.61|136.94|135.54|8
1654067320000|2022-06-01 07:08:40|136.95|135.55|136.95|135.55|136.95|135.55|136.95|135.55|1
1654067330000|2022-06-01 07:08:50|136.94|135.54|136.96|135.56|136.96|135.56|136.94|135.54|3
1654067340000|2022-06-01 07:09:00|136.95|135.55|137.01|135.61|137.03|135.63|136.95|135.55|9
1654067350000|2022-06-01 07:09:10|137|135.6|136.97|135.57|137|135.6|136.97|135.57|4
1654067360000|2022-06-01 07:09:20|136.96|135.56|136.94|135.54|136.96|135.56|136.94|135.54|5
1654067370000|2022-06-01 07:09:30|136.92|135.52|136.84|135.44|136.93|135.53|136.84|135.44|9
1654067380000|2022-06-01 07:09:40|136.83|135.43|136.76|135.36|136.83|135.43|136.76|135.36|7
1654067390000|2022-06-01 07:09:50|136.77|135.37|136.82|135.42|136.82|135.42|136.77|135.37|7
1654067400000|2022-06-01 07:10:00|136.81|135.41|136.82|135.42|136.82|135.42|136.81|135.41|2
1654067410000|2022-06-01 07:10:10|136.83|135.43|136.83|135.43|136.83|135.43|136.83|135.43|1
1654067420000|2022-06-01 07:10:20|136.84|135.44|136.84|135.44|136.84|135.44|136.84|135.44|1
1654067440000|2022-06-01 07:10:40|136.83|135.43|136.83|135.43|136.83|135.43|136.83|135.43|1
1654067450000|2022-06-01 07:10:50|136.84|135.44|136.84|135.44|136.84|135.44|136.84|135.44|1
1654067460000|2022-06-01 07:11:00|136.82|135.42|136.84|135.44|136.84|135.44|136.82|135.42|2
1654067470000|2022-06-01 07:11:10|136.83|135.43|136.86|135.46|136.94|135.54|136.83|135.43|11
1654067480000|2022-06-01 07:11:20|136.85|135.45|136.84|135.44|136.85|135.45|136.81|135.41|7
1654067490000|2022-06-01 07:11:30|136.82|135.42|136.82|135.42|136.82|135.42|136.79|135.39|5
1654067500000|2022-06-01 07:11:40|136.83|135.43|136.89|135.49|136.89|135.49|136.83|135.43|5
1654067510000|2022-06-01 07:11:50|136.88|135.48|136.91|135.51|136.91|135.51|136.88|135.48|5
1654067520000|2022-06-01 07:12:00|136.92|135.52|136.95|135.55|136.98|135.58|136.91|135.51|12
1654067530000|2022-06-01 07:12:10|136.96|135.56|137.03|135.63|137.06|135.66|136.96|135.56|8
1654067540000|2022-06-01 07:12:20|137.01|135.61|137.03|135.63|137.03|135.63|137.01|135.61|3
1654067550000|2022-06-01 07:12:30|137.02|135.62|137.03|135.63|137.03|135.63|137.01|135.61|3
1654067560000|2022-06-01 07:12:40|137.04|135.64|137.02|135.62|137.04|135.64|137.02|135.62|14
1654067570000|2022-06-01 07:12:50|137.01|135.61|136.97|135.57|137.01|135.61|136.95|135.55|10
1654067580000|2022-06-01 07:13:00|136.96|135.56|137.01|135.61|137.02|135.62|136.96|135.56|5
1654067590000|2022-06-01 07:13:10|137.02|135.62|137.01|135.61|137.02|135.62|137.01|135.61|2
1654067600000|2022-06-01 07:13:20|137.02|135.62|137.02|135.62|137.02|135.62|137.02|135.62|1
1654067610000|2022-06-01 07:13:30|137.03|135.63|137.03|135.63|137.03|135.63|137.03|135.63|1
1654067620000|2022-06-01 07:13:40|137.04|135.64|137.11|135.71|137.11|135.71|137.04|135.64|7
1654067640000|2022-06-01 07:14:00|137.12|135.72|137.12|135.72|137.12|135.72|137.12|135.72|1
1654067650000|2022-06-01 07:14:10|137.14|135.74|137.17|135.77|137.17|135.77|137.14|135.74|3
1654067660000|2022-06-01 07:14:20|137.16|135.76|137.21|135.81|137.21|135.81|137.16|135.76|5
1654067670000|2022-06-01 07:14:30|137.22|135.82|137.24|135.84|137.24|135.84|137.22|135.82|3
1654067680000|2022-06-01 07:14:40|137.23|135.83|137.15|135.75|137.23|135.83|137.15|135.75|8
1654067690000|2022-06-01 07:14:50|137.16|135.76|137.16|135.76|137.16|135.76|137.16|135.76|1
1654067700000|2022-06-01 07:15:00|137.17|135.77|137.06|135.66|137.17|135.77|137.06|135.66|10
1654067710000|2022-06-01 07:15:10|137.05|135.65|137.12|135.72|137.14|135.74|137.04|135.64|6
1654067720000|2022-06-01 07:15:20|137.11|135.71|137.07|135.67|137.11|135.71|137.04|135.64|13
1654067730000|2022-06-01 07:15:30|137.05|135.65|137.08|135.68|137.08|135.68|137.05|135.65|3
1654067740000|2022-06-01 07:15:40|137.07|135.67|137.11|135.71|137.14|135.74|137.07|135.67|7
1654067750000|2022-06-01 07:15:50|137.13|135.73|137.18|135.78|137.18|135.78|137.13|135.73|6
1654067760000|2022-06-01 07:16:00|137.22|135.82|137.24|135.84|137.32|135.92|137.22|135.82|12
1654067770000|2022-06-01 07:16:10|137.25|135.85|137.24|135.84|137.25|135.85|137.24|135.84|4
1654067780000|2022-06-01 07:16:20|137.23|135.83|137.23|135.83|137.23|135.83|137.23|135.83|1
1654067790000|2022-06-01 07:16:30|137.24|135.84|137.25|135.85|137.25|135.85|137.24|135.84|2
1654067800000|2022-06-01 07:16:40|137.24|135.84|137.22|135.82|137.24|135.84|137.21|135.81|5
1654067810000|2022-06-01 07:16:50|137.21|135.81|137.15|135.75|137.22|135.82|137.15|135.75|11
1654067820000|2022-06-01 07:17:00|137.14|135.74|137.05|135.65|137.16|135.76|137.05|135.65|11
1654067830000|2022-06-01 07:17:10|137.06|135.66|137.04|135.64|137.06|135.66|137.04|135.64|3
1654067840000|2022-06-01 07:17:20|137.01|135.61|136.94|135.54|137.01|135.61|136.94|135.54|7
1654067850000|2022-06-01 07:17:30|136.97|135.57|136.96|135.56|136.97|135.57|136.95|135.55|4
1654067860000|2022-06-01 07:17:40|136.97|135.57|136.97|135.57|136.97|135.57|136.97|135.57|1
1654067870000|2022-06-01 07:17:50|136.99|135.59|136.98|135.58|136.99|135.59|136.98|135.58|2
1654067880000|2022-06-01 07:18:00|136.97|135.57|136.86|135.46|136.97|135.57|136.86|135.46|7
1654067890000|2022-06-01 07:18:10|136.85|135.45|136.77|135.37|136.85|135.45|136.77|135.37|5
1654067900000|2022-06-01 07:18:20|136.76|135.36|136.76|135.36|136.76|135.36|136.75|135.35|3
1654067920000|2022-06-01 07:18:40|136.77|135.37|136.78|135.38|136.78|135.38|136.75|135.35|4
1654067930000|2022-06-01 07:18:50|136.77|135.37|136.77|135.37|136.81|135.41|136.77|135.37|6
1654067940000|2022-06-01 07:19:00|136.78|135.38|136.77|135.37|136.78|135.38|136.77|135.37|2
1654067950000|2022-06-01 07:19:10|136.82|135.42|136.73|135.33|136.82|135.42|136.73|135.33|10
1654067960000|2022-06-01 07:19:20|136.72|135.32|136.74|135.34|136.75|135.35|136.7|135.3|8
1654067970000|2022-06-01 07:19:30|136.75|135.35|136.79|135.39|136.79|135.39|136.75|135.35|5
1654067980000|2022-06-01 07:19:40|136.78|135.38|136.77|135.37|136.78|135.38|136.76|135.36|5
1654067990000|2022-06-01 07:19:50|136.76|135.36|136.76|135.36|136.76|135.36|136.75|135.35|5
1654068000000|2022-06-01 07:20:00|136.77|135.37|136.79|135.39|136.79|135.39|136.77|135.37|2
1654068010000|2022-06-01 07:20:10|136.78|135.38|136.78|135.38|136.79|135.39|136.77|135.37|5
1654068020000|2022-06-01 07:20:20|136.79|135.39|136.78|135.38|136.79|135.39|136.78|135.38|2
1654068040000|2022-06-01 07:20:40|136.77|135.37|136.77|135.37|136.77|135.37|136.77|135.37|1
1654068060000|2022-06-01 07:21:00|136.78|135.38|136.88|135.48|136.9|135.5|136.78|135.38|8
1654068070000|2022-06-01 07:21:10|136.86|135.46|136.88|135.48|136.88|135.48|136.86|135.46|2
1654068080000|2022-06-01 07:21:20|136.87|135.47|136.86|135.46|136.87|135.47|136.86|135.46|2
1654068090000|2022-06-01 07:21:30|136.87|135.47|136.86|135.46|136.87|135.47|136.86|135.46|2
1654068100000|2022-06-01 07:21:40|136.81|135.41|136.79|135.39|136.81|135.41|136.77|135.37|6
1654068110000|2022-06-01 07:21:50|136.78|135.38|136.79|135.39|136.81|135.41|136.78|135.38|4
1654068120000|2022-06-01 07:22:00|136.8|135.4|136.87|135.47|136.87|135.47|136.8|135.4|5
1654068130000|2022-06-01 07:22:10|136.86|135.46|136.86|135.46|136.86|135.46|136.86|135.46|1
1654068150000|2022-06-01 07:22:30|136.87|135.47|136.87|135.47|136.87|135.47|136.87|135.47|1
1654068170000|2022-06-01 07:22:50|136.86|135.46|136.86|135.46|136.86|135.46|136.86|135.46|1
1654068180000|2022-06-01 07:23:00|136.87|135.47|136.87|135.47|136.87|135.47|136.87|135.47|1
1654068200000|2022-06-01 07:23:20|136.85|135.45|136.85|135.45|136.85|135.45|136.85|135.45|1
1654068210000|2022-06-01 07:23:30|136.87|135.47|136.87|135.47|136.87|135.47|136.87|135.47|1
1654068230000|2022-06-01 07:23:50|136.88|135.48|136.92|135.52|136.92|135.52|136.88|135.48|6
1654068240000|2022-06-01 07:24:00|136.93|135.53|136.93|135.53|136.93|135.53|136.93|135.53|1
1654068250000|2022-06-01 07:24:10|136.91|135.51|136.87|135.47|136.91|135.51|136.87|135.47|3
1654068270000|2022-06-01 07:24:30|136.86|135.46|136.86|135.46|136.86|135.46|136.86|135.46|1
1654068280000|2022-06-01 07:24:40|136.87|135.47|136.87|135.47|136.87|135.47|136.87|135.47|1
1654068290000|2022-06-01 07:24:50|136.86|135.46|136.93|135.53|136.93|135.53|136.86|135.46|5
1654068300000|2022-06-01 07:25:00|136.91|135.51|136.89|135.49|136.95|135.55|136.88|135.48|10
1654068310000|2022-06-01 07:25:10|136.9|135.5|136.95|135.55|136.95|135.55|136.9|135.5|9
1654068330000|2022-06-01 07:25:30|136.96|135.56|136.96|135.56|136.96|135.56|136.96|135.56|1
1654068340000|2022-06-01 07:25:40|136.95|135.55|136.9|135.5|136.95|135.55|136.89|135.49|4
1654068350000|2022-06-01 07:25:50|136.91|135.51|136.96|135.56|136.96|135.56|136.91|135.51|5
1654068360000|2022-06-01 07:26:00|137.02|135.62|137.04|135.64|137.05|135.65|137.02|135.62|5
1654068370000|2022-06-01 07:26:10|137.05|135.65|137.05|135.65|137.05|135.65|137.05|135.65|1
1654068380000|2022-06-01 07:26:20|137.06|135.66|137.06|135.66|137.06|135.66|137.05|135.65|3
1654068420000|2022-06-01 07:27:00|137.07|135.67|137.07|135.67|137.07|135.67|137.07|135.67|1
1654068430000|2022-06-01 07:27:10|137.06|135.66|137.07|135.67|137.07|135.67|137.06|135.66|2
1654068440000|2022-06-01 07:27:20|137.1|135.7|137.09|135.69|137.1|135.7|137.09|135.69|2
1654068450000|2022-06-01 07:27:30|137.08|135.68|137.08|135.68|137.08|135.68|137.08|135.68|1
1654068460000|2022-06-01 07:27:40|137.09|135.69|137.09|135.69|137.09|135.69|137.09|135.69|1
1654068470000|2022-06-01 07:27:50|137.1|135.7|137.11|135.71|137.11|135.71|137.1|135.7|2
1654068500000|2022-06-01 07:28:20|137.16|135.76|137.24|135.84|137.24|135.84|137.16|135.76|6
1654068510000|2022-06-01 07:28:30|137.26|135.86|137.27|135.87|137.27|135.87|137.26|135.86|2
1654068530000|2022-06-01 07:28:50|137.26|135.86|137.26|135.86|137.29|135.89|137.26|135.86|3
1654068540000|2022-06-01 07:29:00|137.27|135.87|137.16|135.76|137.27|135.87|137.16|135.76|7
1654068550000|2022-06-01 07:29:10|137.17|135.77|137.23|135.83|137.23|135.83|137.17|135.77|5
1654068570000|2022-06-01 07:29:30|137.22|135.82|137.16|135.76|137.22|135.82|137.12|135.72|14
1654068580000|2022-06-01 07:29:40|137.15|135.75|137.21|135.81|137.22|135.82|137.15|135.75|7
1654068590000|2022-06-01 07:29:50|137.19|135.79|137.17|135.77|137.19|135.79|137.17|135.77|3
1654068600000|2022-06-01 07:30:00|137.16|135.76|137.02|135.62|137.16|135.76|136.98|135.58|17
1654068610000|2022-06-01 07:30:10|137.01|135.61|137.02|135.62|137.03|135.63|137.01|135.61|4
1654068620000|2022-06-01 07:30:20|137.03|135.63|137.03|135.63|137.04|135.64|137.03|135.63|3
1654068630000|2022-06-01 07:30:30|137.04|135.64|137.04|135.64|137.04|135.64|137.03|135.63|3
1654068640000|2022-06-01 07:30:40|137.03|135.63|137.05|135.65|137.05|135.65|137.03|135.63|4
1654068650000|2022-06-01 07:30:50|137.04|135.64|137.05|135.65|137.05|135.65|137.04|135.64|2
1654068680000|2022-06-01 07:31:20|137.06|135.66|137.05|135.65|137.06|135.66|137.05|135.65|2
1654068690000|2022-06-01 07:31:30|137.06|135.66|136.98|135.58|137.06|135.66|136.98|135.58|8
1654068710000|2022-06-01 07:31:50|136.97|135.57|136.99|135.59|136.99|135.59|136.97|135.57|5
1654068720000|2022-06-01 07:32:00|136.98|135.58|137.13|135.73|137.13|135.73|136.98|135.58|10
1654068730000|2022-06-01 07:32:10|137.14|135.74|137.13|135.73|137.14|135.74|137.13|135.73|4
1654068740000|2022-06-01 07:32:20|137.15|135.75|137.25|135.85|137.29|135.89|137.15|135.75|9
1654068750000|2022-06-01 07:32:30|137.28|135.88|137.26|135.86|137.28|135.88|137.25|135.85|4
1654068770000|2022-06-01 07:32:50|137.27|135.87|137.25|135.85|137.27|135.87|137.25|135.85|2
1654068780000|2022-06-01 07:33:00|137.24|135.84|137.25|135.85|137.25|135.85|137.24|135.84|2
1654068800000|2022-06-01 07:33:20|137.26|135.86|137.35|135.95|137.35|135.95|137.26|135.86|6
1654068810000|2022-06-01 07:33:30|137.34|135.94|137.28|135.88|137.34|135.94|137.28|135.88|6
1654068820000|2022-06-01 07:33:40|137.27|135.87|137.27|135.87|137.27|135.87|137.26|135.86|3
1654068830000|2022-06-01 07:33:50|137.26|135.86|137.26|135.86|137.27|135.87|137.26|135.86|3
1654068840000|2022-06-01 07:34:00|137.25|135.85|137.27|135.87|137.27|135.87|137.25|135.85|3
1654068850000|2022-06-01 07:34:10|137.28|135.88|137.28|135.88|137.28|135.88|137.28|135.88|1
1654068870000|2022-06-01 07:34:30|137.27|135.87|137.27|135.87|137.27|135.87|137.27|135.87|1
1654068880000|2022-06-01 07:34:40|137.28|135.88|137.28|135.88|137.28|135.88|137.28|135.88|1
1654068900000|2022-06-01 07:35:00|137.33|135.93|137.33|135.93|137.34|135.94|137.33|135.93|3
1654068910000|2022-06-01 07:35:10|137.3|135.9|137.29|135.89|137.3|135.9|137.29|135.89|2
1654068920000|2022-06-01 07:35:20|137.28|135.88|137.28|135.88|137.28|135.88|137.28|135.88|1
1654068930000|2022-06-01 07:35:30|137.3|135.9|137.32|135.92|137.32|135.92|137.29|135.89|4
1654068950000|2022-06-01 07:35:50|137.33|135.93|137.42|136.02|137.42|136.02|137.33|135.93|3
1654068960000|2022-06-01 07:36:00|137.43|136.03|137.52|136.12|137.52|136.12|137.43|136.03|6
1654068970000|2022-06-01 07:36:10|137.53|136.13|137.55|136.15|137.55|136.15|137.53|136.13|3
1654068980000|2022-06-01 07:36:20|137.56|136.16|137.56|136.16|137.56|136.16|137.56|136.16|1
1654068990000|2022-06-01 07:36:30|137.55|136.15|137.49|136.09|137.56|136.16|137.48|136.08|4
1654069000000|2022-06-01 07:36:40|137.48|136.08|137.48|136.08|137.48|136.08|137.47|136.07|3
1654069020000|2022-06-01 07:37:00|137.52|136.12|137.52|136.12|137.52|136.12|137.52|136.12|1
1654069030000|2022-06-01 07:37:10|137.51|136.11|137.5|136.1|137.51|136.11|137.49|136.09|5
1654069040000|2022-06-01 07:37:20|137.49|136.09|137.5|136.1|137.5|136.1|137.49|136.09|2
1654069050000|2022-06-01 07:37:30|137.46|136.06|137.46|136.06|137.47|136.07|137.46|136.06|3
1654069060000|2022-06-01 07:37:40|137.45|136.05|137.46|136.06|137.46|136.06|137.45|136.05|6
1654069070000|2022-06-01 07:37:50|137.45|136.05|137.45|136.05|137.46|136.06|137.44|136.04|7
1654069080000|2022-06-01 07:38:00|137.46|136.06|137.46|136.06|137.46|136.06|137.46|136.06|1
1654069100000|2022-06-01 07:38:20|137.45|136.05|137.42|136.02|137.45|136.05|137.42|136.02|4
1654069110000|2022-06-01 07:38:30|137.41|136.01|137.42|136.02|137.42|136.02|137.41|136.01|2
1654069120000|2022-06-01 07:38:40|137.44|136.04|137.44|136.04|137.44|136.04|137.44|136.04|1
1654069130000|2022-06-01 07:38:50|137.43|136.03|137.43|136.03|137.43|136.03|137.43|136.03|1
1654069150000|2022-06-01 07:39:10|137.44|136.04|137.44|136.04|137.44|136.04|137.43|136.03|3
1654069160000|2022-06-01 07:39:20|137.43|136.03|137.43|136.03|137.43|136.03|137.43|136.03|1
1654069180000|2022-06-01 07:39:40|137.44|136.04|137.36|135.96|137.44|136.04|137.36|135.96|7
1654069190000|2022-06-01 07:39:50|137.35|135.95|137.25|135.85|137.35|135.95|137.25|135.85|5
1654069200000|2022-06-01 07:40:00|137.24|135.84|137.25|135.85|137.26|135.86|137.23|135.83|7
1654069210000|2022-06-01 07:40:10|137.26|135.86|137.34|135.94|137.34|135.94|137.26|135.86|6
1654069220000|2022-06-01 07:40:20|137.35|135.95|137.35|135.95|137.35|135.95|137.35|135.95|1
1654069230000|2022-06-01 07:40:30|137.33|135.93|137.27|135.87|137.33|135.93|137.26|135.86|7
1654069240000|2022-06-01 07:40:40|137.26|135.86|137.25|135.85|137.27|135.87|137.25|135.85|4
1654069250000|2022-06-01 07:40:50|137.24|135.84|137.22|135.82|137.25|135.85|137.21|135.81|7
1654069260000|2022-06-01 07:41:00|137.2|135.8|137.2|135.8|137.21|135.81|137.17|135.77|7
1654069270000|2022-06-01 07:41:10|137.19|135.79|137.17|135.77|137.19|135.79|137.16|135.76|9
1654069280000|2022-06-01 07:41:20|137.16|135.76|137.17|135.77|137.17|135.77|137.16|135.76|2
1654069290000|2022-06-01 07:41:30|137.16|135.76|137.07|135.67|137.17|135.77|137.07|135.67|9
1654069300000|2022-06-01 07:41:40|137.06|135.66|137|135.6|137.06|135.66|137|135.6|8
1654069310000|2022-06-01 07:41:50|136.99|135.59|136.97|135.57|136.99|135.59|136.97|135.57|5
1654069320000|2022-06-01 07:42:00|136.98|135.58|136.99|135.59|136.99|135.59|136.97|135.57|5
1654069330000|2022-06-01 07:42:10|136.98|135.58|136.87|135.47|136.99|135.59|136.87|135.47|13
1654069340000|2022-06-01 07:42:20|136.86|135.46|136.8|135.4|136.86|135.46|136.77|135.37|16
1654069350000|2022-06-01 07:42:30|136.79|135.39|136.82|135.42|136.82|135.42|136.79|135.39|4
1654069360000|2022-06-01 07:42:40|136.79|135.39|136.79|135.39|136.82|135.42|136.77|135.37|7
1654069370000|2022-06-01 07:42:50|136.78|135.38|136.77|135.37|136.78|135.38|136.77|135.37|4
1654069380000|2022-06-01 07:43:00|136.75|135.35|136.76|135.36|136.77|135.37|136.75|135.35|8
1654069390000|2022-06-01 07:43:10|136.77|135.37|136.76|135.36|136.78|135.38|136.76|135.36|5
1654069400000|2022-06-01 07:43:20|136.77|135.37|136.77|135.37|136.78|135.38|136.77|135.37|3
1654069410000|2022-06-01 07:43:30|136.8|135.4|136.8|135.4|136.84|135.44|136.79|135.39|8
1654069420000|2022-06-01 07:43:40|136.79|135.39|136.75|135.35|136.79|135.39|136.75|135.35|9
1654069430000|2022-06-01 07:43:50|136.74|135.34|136.69|135.29|136.74|135.34|136.69|135.29|10
1654069440000|2022-06-01 07:44:00|136.68|135.28|136.76|135.36|136.77|135.37|136.68|135.28|6
1654069450000|2022-06-01 07:44:10|136.75|135.35|136.73|135.33|136.76|135.36|136.67|135.27|16
1654069460000|2022-06-01 07:44:20|136.72|135.32|136.72|135.32|136.72|135.32|136.72|135.32|1
1654069470000|2022-06-01 07:44:30|136.71|135.31|136.7|135.3|136.71|135.31|136.7|135.3|2
1654069480000|2022-06-01 07:44:40|136.71|135.31|136.47|135.07|136.71|135.31|136.46|135.06|10
1654069490000|2022-06-01 07:44:50|136.46|135.06|136.47|135.07|136.48|135.08|136.44|135.04|5
1654069500000|2022-06-01 07:45:00|136.48|135.08|136.43|135.03|136.53|135.13|136.43|135.03|14
1654069510000|2022-06-01 07:45:10|136.42|135.02|136.42|135.02|136.42|135.02|136.42|135.02|1
1654069520000|2022-06-01 07:45:20|136.41|135.01|136.4|135|136.41|135.01|136.4|135|2
1654069530000|2022-06-01 07:45:30|136.39|134.99|136.43|135.03|136.44|135.04|136.39|134.99|6
1654069550000|2022-06-01 07:45:50|136.42|135.02|136.42|135.02|136.42|135.02|136.42|135.02|1
1654069560000|2022-06-01 07:46:00|136.44|135.04|136.43|135.03|136.44|135.04|136.43|135.03|4
1654069570000|2022-06-01 07:46:10|136.42|135.02|136.47|135.07|136.47|135.07|136.42|135.02|2
1654069580000|2022-06-01 07:46:20|136.46|135.06|136.47|135.07|136.47|135.07|136.45|135.05|6
1654069590000|2022-06-01 07:46:30|136.48|135.08|136.48|135.08|136.48|135.08|136.48|135.08|1
1654069600000|2022-06-01 07:46:40|136.49|135.09|136.49|135.09|136.49|135.09|136.49|135.09|1
1654069610000|2022-06-01 07:46:50|136.48|135.08|136.48|135.08|136.48|135.08|136.48|135.08|1
1654069620000|2022-06-01 07:47:00|136.49|135.09|136.47|135.07|136.49|135.09|136.47|135.07|3
1654069630000|2022-06-01 07:47:10|136.46|135.06|136.46|135.06|136.49|135.09|136.46|135.06|6
1654069640000|2022-06-01 07:47:20|136.45|135.05|136.48|135.08|136.49|135.09|136.45|135.05|3
1654069660000|2022-06-01 07:47:40|136.47|135.07|136.46|135.06|136.49|135.09|136.46|135.06|7
1654069670000|2022-06-01 07:47:50|136.47|135.07|136.47|135.07|136.48|135.08|136.45|135.05|5
1654069680000|2022-06-01 07:48:00|136.49|135.09|136.47|135.07|136.49|135.09|136.46|135.06|8
1654069690000|2022-06-01 07:48:10|136.48|135.08|136.48|135.08|136.48|135.08|136.45|135.05|6
1654069700000|2022-06-01 07:48:20|136.47|135.07|136.49|135.09|136.49|135.09|136.46|135.06|3
1654069710000|2022-06-01 07:48:30|136.51|135.11|136.52|135.12|136.52|135.12|136.51|135.11|2
1654069730000|2022-06-01 07:48:50|136.54|135.14|136.66|135.26|136.66|135.26|136.54|135.14|8
1654069740000|2022-06-01 07:49:00|136.68|135.28|136.63|135.23|136.68|135.28|136.63|135.23|4
1654069750000|2022-06-01 07:49:10|136.62|135.22|136.59|135.19|136.62|135.22|136.56|135.16|10
1654069760000|2022-06-01 07:49:20|136.58|135.18|136.56|135.16|136.58|135.18|136.56|135.16|2
1654069780000|2022-06-01 07:49:40|136.55|135.15|136.55|135.15|136.55|135.15|136.55|135.15|1
1654069790000|2022-06-01 07:49:50|136.56|135.16|136.59|135.19|136.6|135.2|136.56|135.16|3
1654069800000|2022-06-01 07:50:00|136.6|135.2|136.62|135.22|136.62|135.22|136.6|135.2|3
1654069820000|2022-06-01 07:50:20|136.63|135.23|136.63|135.23|136.63|135.23|136.63|135.23|1
1654069830000|2022-06-01 07:50:30|136.62|135.22|136.62|135.22|136.62|135.22|136.62|135.22|1
1654069840000|2022-06-01 07:50:40|136.63|135.23|136.63|135.23|136.63|135.23|136.63|135.23|1
1654069850000|2022-06-01 07:50:50|136.64|135.24|136.64|135.24|136.64|135.24|136.64|135.24|1
1654069860000|2022-06-01 07:51:00|136.63|135.23|136.63|135.23|136.63|135.23|136.62|135.22|3
1654069900000|2022-06-01 07:51:40|136.67|135.27|136.72|135.32|136.72|135.32|136.67|135.27|5
1654069910000|2022-06-01 07:51:50|136.73|135.33|136.74|135.34|136.74|135.34|136.73|135.33|2
1654069920000|2022-06-01 07:52:00|136.73|135.33|136.73|135.33|136.73|135.33|136.73|135.33|1
1654069930000|2022-06-01 07:52:10|136.74|135.34|136.72|135.32|136.74|135.34|136.72|135.32|2
1654069940000|2022-06-01 07:52:20|136.71|135.31|136.71|135.31|136.71|135.31|136.71|135.31|1
1654069950000|2022-06-01 07:52:30|136.7|135.3|136.68|135.28|136.7|135.3|136.68|135.28|5
1654069960000|2022-06-01 07:52:40|136.67|135.27|136.67|135.27|136.67|135.27|136.66|135.26|3
1654069970000|2022-06-01 07:52:50|136.68|135.28|136.71|135.31|136.71|135.31|136.68|135.28|3
1654069980000|2022-06-01 07:53:00|136.72|135.32|136.68|135.28|136.72|135.32|136.67|135.27|5
1654069990000|2022-06-01 07:53:10|136.67|135.27|136.67|135.27|136.67|135.27|136.67|135.27|1
1654070000000|2022-06-01 07:53:20|136.66|135.26|136.58|135.18|136.67|135.27|136.58|135.18|7
1654070010000|2022-06-01 07:53:30|136.57|135.17|136.59|135.19|136.59|135.19|136.57|135.17|2
1654070020000|2022-06-01 07:53:40|136.58|135.18|136.57|135.17|136.59|135.19|136.57|135.17|8
1654070030000|2022-06-01 07:53:50|136.61|135.21|136.6|135.2|136.61|135.21|136.58|135.18|5
1654070040000|2022-06-01 07:54:00|136.59|135.19|136.48|135.08|136.59|135.19|136.48|135.08|9
1654070050000|2022-06-01 07:54:10|136.47|135.07|136.47|135.07|136.49|135.09|136.47|135.07|6
1654070060000|2022-06-01 07:54:20|136.48|135.08|136.47|135.07|136.49|135.09|136.47|135.07|5
1654070070000|2022-06-01 07:54:30|136.49|135.09|136.56|135.16|136.56|135.16|136.47|135.07|9
1654070100000|2022-06-01 07:55:00|136.55|135.15|136.55|135.15|136.55|135.15|136.55|135.15|1
1654070110000|2022-06-01 07:55:10|136.54|135.14|136.51|135.11|136.54|135.14|136.51|135.11|3
1654070120000|2022-06-01 07:55:20|136.5|135.1|136.5|135.1|136.5|135.1|136.48|135.08|8
1654070130000|2022-06-01 07:55:30|136.49|135.09|136.53|135.13|136.54|135.14|136.49|135.09|6
1654070150000|2022-06-01 07:55:50|136.52|135.12|136.53|135.13|136.54|135.14|136.52|135.12|3
1654070160000|2022-06-01 07:56:00|136.52|135.12|136.54|135.14|136.54|135.14|136.52|135.12|2
1654070170000|2022-06-01 07:56:10|136.53|135.13|136.46|135.06|136.53|135.13|136.46|135.06|9
1654070180000|2022-06-01 07:56:20|136.45|135.05|136.45|135.05|136.45|135.05|136.45|135.05|1
1654070190000|2022-06-01 07:56:30|136.46|135.06|136.48|135.08|136.48|135.08|136.46|135.06|3
1654070200000|2022-06-01 07:56:40|136.5|135.1|136.47|135.07|136.5|135.1|136.47|135.07|4
1654070210000|2022-06-01 07:56:50|136.45|135.05|136.38|134.98|136.45|135.05|136.38|134.98|7
1654070220000|2022-06-01 07:57:00|136.37|134.97|136.28|134.88|136.37|134.97|136.28|134.88|10
1654070230000|2022-06-01 07:57:10|136.31|134.91|136.28|134.88|136.31|134.91|136.27|134.87|6
1654070240000|2022-06-01 07:57:20|136.27|134.87|136.28|134.88|136.28|134.88|136.27|134.87|2
1654070250000|2022-06-01 07:57:30|136.29|134.89|136.28|134.88|136.29|134.89|136.28|134.88|2
1654070260000|2022-06-01 07:57:40|136.27|134.87|136.33|134.93|136.37|134.97|136.19|134.79|12
1654070270000|2022-06-01 07:57:50|136.32|134.92|136.31|134.91|136.32|134.92|136.28|134.88|10
1654070280000|2022-06-01 07:58:00|136.32|134.92|136.36|134.96|136.36|134.96|136.32|134.92|4
1654070290000|2022-06-01 07:58:10|136.35|134.95|136.31|134.91|136.35|134.95|136.28|134.88|8
1654070300000|2022-06-01 07:58:20|136.32|134.92|136.26|134.86|136.33|134.93|136.26|134.86|10
1654070310000|2022-06-01 07:58:30|136.24|134.84|136.27|134.87|136.29|134.89|136.24|134.84|10
1654070320000|2022-06-01 07:58:40|136.28|134.88|136.28|134.88|136.28|134.88|136.28|134.88|1
1654070330000|2022-06-01 07:58:50|136.27|134.87|136.28|134.88|136.28|134.88|136.27|134.87|2
1654070340000|2022-06-01 07:59:00|136.29|134.89|136.29|134.89|136.29|134.89|136.29|134.89|1
1654070350000|2022-06-01 07:59:10|136.28|134.88|136.22|134.82|136.28|134.88|136.19|134.79|9
1654070360000|2022-06-01 07:59:20|136.21|134.81|136.25|134.85|136.25|134.85|136.21|134.81|6
1654070380000|2022-06-01 07:59:40|136.24|134.84|136.24|134.84|136.24|134.84|136.24|134.84|1
1654070390000|2022-06-01 07:59:50|136.25|134.85|136.28|134.88|136.28|134.88|136.25|134.85|3
1654070400000|2022-06-01 08:00:00|136.29|134.89|136.3|134.9|136.3|134.9|136.29|134.89|2
1654070410000|2022-06-01 08:00:10|136.31|134.91|136.32|134.92|136.32|134.92|136.31|134.91|2
1654070420000|2022-06-01 08:00:20|136.31|134.91|136.29|134.89|136.31|134.91|136.28|134.88|7
1654070430000|2022-06-01 08:00:30|136.3|134.9|136.37|134.97|136.37|134.97|136.3|134.9|11
1654070440000|2022-06-01 08:00:40|136.38|134.98|136.39|134.99|136.39|134.99|136.38|134.98|2
1654070450000|2022-06-01 08:00:50|136.4|135|136.4|135|136.4|135|136.4|135|1
1654070460000|2022-06-01 08:01:00|136.41|135.01|136.47|135.07|136.47|135.07|136.4|135|6
1654070470000|2022-06-01 08:01:10|136.49|135.09|136.5|135.1|136.5|135.1|136.49|135.09|2
1654070480000|2022-06-01 08:01:20|136.49|135.09|136.6|135.2|136.61|135.21|136.49|135.09|10
1654070490000|2022-06-01 08:01:30|136.55|135.15|136.5|135.1|136.57|135.17|136.5|135.1|7
1654070500000|2022-06-01 08:01:40|136.51|135.11|136.51|135.11|136.52|135.12|136.5|135.1|5
1654070510000|2022-06-01 08:01:50|136.5|135.1|136.52|135.12|136.52|135.12|136.5|135.1|3
1654070520000|2022-06-01 08:02:00|136.51|135.11|136.55|135.15|136.56|135.16|136.51|135.11|6
1654070530000|2022-06-01 08:02:10|136.56|135.16|136.56|135.16|136.56|135.16|136.56|135.16|1
1654070550000|2022-06-01 08:02:30|136.65|135.25|136.58|135.18|136.65|135.25|136.58|135.18|7
1654070560000|2022-06-01 08:02:40|136.57|135.17|136.57|135.17|136.57|135.17|136.57|135.17|1
1654070570000|2022-06-01 08:02:50|136.56|135.16|136.5|135.1|136.57|135.17|136.5|135.1|10
1654070590000|2022-06-01 08:03:10|136.51|135.11|136.5|135.1|136.53|135.13|136.5|135.1|7
1654070600000|2022-06-01 08:03:20|136.52|135.12|136.54|135.14|136.55|135.15|136.52|135.12|5
1654070610000|2022-06-01 08:03:30|136.56|135.16|136.52|135.12|136.56|135.16|136.52|135.12|5
1654070620000|2022-06-01 08:03:40|136.53|135.13|136.55|135.15|136.55|135.15|136.51|135.11|4
1654070630000|2022-06-01 08:03:50|136.54|135.14|136.54|135.14|136.54|135.14|136.54|135.14|1
1654070650000|2022-06-01 08:04:10|136.58|135.18|136.68|135.28|136.68|135.28|136.58|135.18|11
1654070670000|2022-06-01 08:04:30|136.66|135.26|136.62|135.22|136.66|135.26|136.62|135.22|5
1654070680000|2022-06-01 08:04:40|136.61|135.21|136.61|135.21|136.61|135.21|136.61|135.21|1
1654070690000|2022-06-01 08:04:50|136.6|135.2|136.6|135.2|136.6|135.2|136.6|135.2|1
1654070710000|2022-06-01 08:05:10|136.57|135.17|136.53|135.13|136.57|135.17|136.53|135.13|4
1654070720000|2022-06-01 08:05:20|136.52|135.12|136.5|135.1|136.52|135.12|136.5|135.1|5
1654070740000|2022-06-01 08:05:40|136.51|135.11|136.41|135.01|136.51|135.11|136.41|135.01|7
1654070750000|2022-06-01 08:05:50|136.4|135|136.39|134.99|136.4|135|136.39|134.99|2
1654070760000|2022-06-01 08:06:00|136.33|134.93|136.24|134.84|136.33|134.93|136.21|134.81|15
1654070770000|2022-06-01 08:06:10|136.23|134.83|136.21|134.81|136.23|134.83|136.21|134.81|7
1654070780000|2022-06-01 08:06:20|136.2|134.8|136.19|134.79|136.2|134.8|136.19|134.79|2
1654070790000|2022-06-01 08:06:30|136.2|134.8|136.12|134.72|136.2|134.8|136.12|134.72|4
1654070800000|2022-06-01 08:06:40|136.11|134.71|136.1|134.7|136.11|134.71|136.09|134.69|6
1654070810000|2022-06-01 08:06:50|136.09|134.69|136.12|134.72|136.13|134.73|136.09|134.69|4
1654070820000|2022-06-01 08:07:00|136.11|134.71|136.12|134.72|136.12|134.72|136.11|134.71|2
1654070830000|2022-06-01 08:07:10|136.14|134.74|136.09|134.69|136.14|134.74|136.09|134.69|5
1654070840000|2022-06-01 08:07:20|136.08|134.68|136.09|134.69|136.1|134.7|136.01|134.61|11
1654070850000|2022-06-01 08:07:30|136.08|134.68|136.08|134.68|136.08|134.68|136.08|134.68|1
1654070860000|2022-06-01 08:07:40|136.09|134.69|136.1|134.7|136.12|134.72|136.09|134.69|6
1654070870000|2022-06-01 08:07:50|136.09|134.69|136.09|134.69|136.1|134.7|136.09|134.69|3
1654070880000|2022-06-01 08:08:00|136.11|134.71|136.02|134.62|136.11|134.71|136.02|134.62|8
1654070890000|2022-06-01 08:08:10|136.01|134.61|136|134.6|136.01|134.61|135.99|134.59|6
1654070900000|2022-06-01 08:08:20|135.99|134.59|135.99|134.59|135.99|134.59|135.99|134.59|1
1654070910000|2022-06-01 08:08:30|136|134.6|136.11|134.71|136.11|134.71|135.99|134.59|9
1654070920000|2022-06-01 08:08:40|136.1|134.7|136.09|134.69|136.1|134.7|136.08|134.68|4
1654070930000|2022-06-01 08:08:50|136.11|134.71|136.11|134.71|136.11|134.71|136.11|134.71|1
1654070940000|2022-06-01 08:09:00|136.14|134.74|136.17|134.77|136.18|134.78|136.14|134.74|6
1654070960000|2022-06-01 08:09:20|136.18|134.78|136.18|134.78|136.18|134.78|136.18|134.78|1
1654070970000|2022-06-01 08:09:30|136.22|134.82|136.29|134.89|136.29|134.89|136.22|134.82|7
1654070980000|2022-06-01 08:09:40|136.3|134.9|136.38|134.98|136.38|134.98|136.29|134.89|8
1654070990000|2022-06-01 08:09:50|136.39|134.99|136.39|134.99|136.39|134.99|136.38|134.98|3
1654071000000|2022-06-01 08:10:00|136.37|134.97|136.31|134.91|136.37|134.97|136.31|134.91|5
1654071010000|2022-06-01 08:10:10|136.33|134.93|136.32|134.92|136.34|134.94|136.31|134.91|8
1654071020000|2022-06-01 08:10:20|136.33|134.93|136.33|134.93|136.33|134.93|136.33|134.93|1
1654071030000|2022-06-01 08:10:30|136.34|134.94|136.36|134.96|136.37|134.97|136.34|134.94|7
1654071060000|2022-06-01 08:11:00|136.37|134.97|136.36|134.96|136.39|134.99|136.36|134.96|6
1654071080000|2022-06-01 08:11:20|136.37|134.97|136.37|134.97|136.37|134.97|136.37|134.97|1
1654071090000|2022-06-01 08:11:30|136.38|134.98|136.44|135.04|136.44|135.04|136.38|134.98|4
1654071100000|2022-06-01 08:11:40|136.45|135.05|136.44|135.04|136.45|135.05|136.44|135.04|2
1654071110000|2022-06-01 08:11:50|136.45|135.05|136.45|135.05|136.45|135.05|136.45|135.05|1
1654071120000|2022-06-01 08:12:00|136.46|135.06|136.47|135.07|136.48|135.08|136.46|135.06|5
1654071140000|2022-06-01 08:12:20|136.48|135.08|136.48|135.08|136.48|135.08|136.48|135.08|1
1654071150000|2022-06-01 08:12:30|136.47|135.07|136.47|135.07|136.47|135.07|136.47|135.07|1
1654071160000|2022-06-01 08:12:40|136.49|135.09|136.48|135.08|136.49|135.09|136.48|135.08|2
1654071170000|2022-06-01 08:12:50|136.49|135.09|136.49|135.09|136.49|135.09|136.48|135.08|3
1654071180000|2022-06-01 08:13:00|136.48|135.08|136.52|135.12|136.52|135.12|136.48|135.08|2
1654071190000|2022-06-01 08:13:10|136.51|135.11|136.5|135.1|136.52|135.12|136.5|135.1|6
1654071210000|2022-06-01 08:13:30|136.51|135.11|136.55|135.15|136.58|135.18|136.51|135.11|9
1654071230000|2022-06-01 08:13:50|136.56|135.16|136.56|135.16|136.56|135.16|136.56|135.16|1
1654071240000|2022-06-01 08:14:00|136.57|135.17|136.57|135.17|136.57|135.17|136.57|135.17|1
1654071270000|2022-06-01 08:14:30|136.56|135.16|136.51|135.11|136.56|135.16|136.51|135.11|4
1654071280000|2022-06-01 08:14:40|136.5|135.1|136.49|135.09|136.5|135.1|136.49|135.09|2
1654071290000|2022-06-01 08:14:50|136.48|135.08|136.53|135.13|136.53|135.13|136.48|135.08|4
1654071310000|2022-06-01 08:15:10|136.54|135.14|136.54|135.14|136.54|135.14|136.54|135.14|1
1654071320000|2022-06-01 08:15:20|136.55|135.15|136.55|135.15|136.55|135.15|136.54|135.14|3
1654071330000|2022-06-01 08:15:30|136.54|135.14|136.54|135.14|136.54|135.14|136.54|135.14|1
1654071340000|2022-06-01 08:15:40|136.55|135.15|136.55|135.15|136.55|135.15|136.55|135.15|1
1654071350000|2022-06-01 08:15:50|136.58|135.18|136.65|135.25|136.65|135.25|136.58|135.18|5
1654071360000|2022-06-01 08:16:00|136.64|135.24|136.64|135.24|136.64|135.24|136.64|135.24|1
1654071370000|2022-06-01 08:16:10|136.65|135.25|136.65|135.25|136.65|135.25|136.65|135.25|1
1654071380000|2022-06-01 08:16:20|136.67|135.27|136.68|135.28|136.68|135.28|136.67|135.27|2
1654071390000|2022-06-01 08:16:30|136.69|135.29|136.7|135.3|136.7|135.3|136.69|135.29|2
1654071430000|2022-06-01 08:17:10|136.69|135.29|136.68|135.28|136.69|135.29|136.68|135.28|2
1654071500000|2022-06-01 08:18:20|136.67|135.27|136.68|135.28|136.68|135.28|136.67|135.27|2
1654071520000|2022-06-01 08:18:40|136.66|135.26|136.67|135.27|136.67|135.27|136.66|135.26|2
1654071580000|2022-06-01 08:19:40|136.66|135.26|136.59|135.19|136.66|135.26|136.59|135.19|4
1654071590000|2022-06-01 08:19:50|136.58|135.18|136.59|135.19|136.59|135.19|136.58|135.18|2
1654071600000|2022-06-01 08:20:00|136.6|135.2|136.62|135.22|136.63|135.23|136.6|135.2|3
1654071620000|2022-06-01 08:20:20|136.6|135.2|136.58|135.18|136.6|135.2|136.58|135.18|5
1654071630000|2022-06-01 08:20:30|136.57|135.17|136.5|135.1|136.57|135.17|136.5|135.1|7
1654071640000|2022-06-01 08:20:40|136.49|135.09|136.4|135|136.49|135.09|136.4|135|8
1654071650000|2022-06-01 08:20:50|136.41|135.01|136.41|135.01|136.41|135.01|136.41|135.01|1
1654071660000|2022-06-01 08:21:00|136.4|135|136.44|135.04|136.44|135.04|136.39|134.99|5
1654071670000|2022-06-01 08:21:10|136.48|135.08|136.5|135.1|136.5|135.1|136.47|135.07|4
1654071680000|2022-06-01 08:21:20|136.47|135.07|136.41|135.01|136.47|135.07|136.41|135.01|8
1654071690000|2022-06-01 08:21:30|136.42|135.02|136.54|135.14|136.54|135.14|136.41|135.01|7
1654071700000|2022-06-01 08:21:40|136.55|135.15|136.55|135.15|136.55|135.15|136.55|135.15|1
1654071710000|2022-06-01 08:21:50|136.56|135.16|136.56|135.16|136.56|135.16|136.56|135.16|1
1654071720000|2022-06-01 08:22:00|136.57|135.17|136.57|135.17|136.57|135.17|136.57|135.17|1
1654071730000|2022-06-01 08:22:10|136.6|135.2|136.6|135.2|136.6|135.2|136.6|135.2|1
1654071740000|2022-06-01 08:22:20|136.59|135.19|136.59|135.19|136.59|135.19|136.59|135.19|1
1654071750000|2022-06-01 08:22:30|136.6|135.2|136.6|135.2|136.6|135.2|136.6|135.2|1
1654071760000|2022-06-01 08:22:40|136.59|135.19|136.59|135.19|136.59|135.19|136.59|135.19|1
1654071770000|2022-06-01 08:22:50|136.58|135.18|136.55|135.15|136.58|135.18|136.55|135.15|2
1654071780000|2022-06-01 08:23:00|136.5|135.1|136.5|135.1|136.52|135.12|136.5|135.1|4
1654071790000|2022-06-01 08:23:10|136.49|135.09|136.49|135.09|136.49|135.09|136.49|135.09|1
1654071800000|2022-06-01 08:23:20|136.5|135.1|136.54|135.14|136.54|135.14|136.5|135.1|4
1654071810000|2022-06-01 08:23:30|136.53|135.13|136.51|135.11|136.54|135.14|136.51|135.11|6
1654071830000|2022-06-01 08:23:50|136.49|135.09|136.49|135.09|136.49|135.09|136.49|135.09|1
1654071850000|2022-06-01 08:24:10|136.48|135.08|136.48|135.08|136.48|135.08|136.48|135.08|1
1654071860000|2022-06-01 08:24:20|136.49|135.09|136.49|135.09|136.49|135.09|136.49|135.09|1
1654071890000|2022-06-01 08:24:50|136.51|135.11|136.51|135.11|136.51|135.11|136.51|135.11|1
1654071900000|2022-06-01 08:25:00|136.55|135.15|136.55|135.15|136.55|135.15|136.55|135.15|1
1654071920000|2022-06-01 08:25:20|136.54|135.14|136.5|135.1|136.54|135.14|136.49|135.09|8
1654071940000|2022-06-01 08:25:40|136.51|135.11|136.5|135.1|136.51|135.11|136.5|135.1|2
1654071950000|2022-06-01 08:25:50|136.49|135.09|136.49|135.09|136.49|135.09|136.49|135.09|1
1654071960000|2022-06-01 08:26:00|136.5|135.1|136.5|135.1|136.5|135.1|136.5|135.1|1
1654071970000|2022-06-01 08:26:10|136.53|135.13|136.53|135.13|136.53|135.13|136.53|135.13|1
1654072020000|2022-06-01 08:27:00|136.5|135.1|136.49|135.09|136.5|135.1|136.49|135.09|4
1654072030000|2022-06-01 08:27:10|136.48|135.08|136.49|135.09|136.49|135.09|136.48|135.08|2
1654072170000|2022-06-01 08:29:30|136.52|135.12|136.49|135.09|136.52|135.12|136.49|135.09|2
1654072180000|2022-06-01 08:29:40|136.51|135.11|136.49|135.09|136.51|135.11|136.49|135.09|2
1654072200000|2022-06-01 08:30:00|136.51|135.11|136.52|135.12|136.52|135.12|136.51|135.11|2
1654072210000|2022-06-01 08:30:10|136.54|135.14|136.58|135.18|136.58|135.18|136.54|135.14|2
1654072230000|2022-06-01 08:30:30|136.57|135.17|136.57|135.17|136.57|135.17|136.57|135.17|1
1654072240000|2022-06-01 08:30:40|136.58|135.18|136.48|135.08|136.58|135.18|136.48|135.08|7
1654072250000|2022-06-01 08:30:50|136.49|135.09|136.48|135.08|136.49|135.09|136.48|135.08|2
1654072260000|2022-06-01 08:31:00|136.47|135.07|136.43|135.03|136.47|135.07|136.39|134.99|6
1654072270000|2022-06-01 08:31:10|136.44|135.04|136.43|135.03|136.44|135.04|136.42|135.02|3
1654072280000|2022-06-01 08:31:20|136.41|135.01|136.41|135.01|136.41|135.01|136.41|135.01|1
1654072290000|2022-06-01 08:31:30|136.4|135|136.4|135|136.41|135.01|136.4|135|5
1654072300000|2022-06-01 08:31:40|136.39|134.99|136.39|134.99|136.39|134.99|136.39|134.99|1
1654072310000|2022-06-01 08:31:50|136.38|134.98|136.38|134.98|136.39|134.99|136.31|134.91|9
1654072320000|2022-06-01 08:32:00|136.39|134.99|136.48|135.08|136.48|135.08|136.39|134.99|6
1654072330000|2022-06-01 08:32:10|136.47|135.07|136.54|135.14|136.54|135.14|136.47|135.07|7
1654072340000|2022-06-01 08:32:20|136.57|135.17|136.57|135.17|136.57|135.17|136.57|135.17|1
1654072350000|2022-06-01 08:32:30|136.58|135.18|136.58|135.18|136.59|135.19|136.58|135.18|3
1654072360000|2022-06-01 08:32:40|136.59|135.19|136.59|135.19|136.59|135.19|136.58|135.18|3
1654072390000|2022-06-01 08:33:10|136.6|135.2|136.52|135.12|136.6|135.2|136.52|135.12|6
1654072400000|2022-06-01 08:33:20|136.53|135.13|136.52|135.12|136.53|135.13|136.52|135.12|2
1654072410000|2022-06-01 08:33:30|136.53|135.13|136.55|135.15|136.55|135.15|136.53|135.13|2
1654072430000|2022-06-01 08:33:50|136.57|135.17|136.59|135.19|136.59|135.19|136.57|135.17|5
1654072450000|2022-06-01 08:34:10|136.58|135.18|136.59|135.19|136.59|135.19|136.58|135.18|4
1654072460000|2022-06-01 08:34:20|136.58|135.18|136.56|135.16|136.58|135.18|136.56|135.16|2
1654072470000|2022-06-01 08:34:30|136.53|135.13|136.53|135.13|136.53|135.13|136.5|135.1|6
1654072500000|2022-06-01 08:35:00|136.55|135.15|136.56|135.16|136.56|135.16|136.55|135.15|2
1654072530000|2022-06-01 08:35:30|136.58|135.18|136.58|135.18|136.58|135.18|136.58|135.18|1
1654072540000|2022-06-01 08:35:40|136.62|135.22|136.67|135.27|136.67|135.27|136.62|135.22|11
1654072590000|2022-06-01 08:36:30|136.66|135.26|136.62|135.22|136.66|135.26|136.6|135.2|5
1654072600000|2022-06-01 08:36:40|136.6|135.2|136.67|135.27|136.67|135.27|136.6|135.2|2
1654072620000|2022-06-01 08:37:00|136.68|135.28|136.68|135.28|136.68|135.28|136.68|135.28|1
1654072630000|2022-06-01 08:37:10|136.63|135.23|136.58|135.18|136.66|135.26|136.57|135.17|10
1654072640000|2022-06-01 08:37:20|136.57|135.17|136.58|135.18|136.58|135.18|136.52|135.12|8
1654072650000|2022-06-01 08:37:30|136.57|135.17|136.58|135.18|136.58|135.18|136.57|135.17|2
1654072660000|2022-06-01 08:37:40|136.57|135.17|136.5|135.1|136.57|135.17|136.5|135.1|8
1654072670000|2022-06-01 08:37:50|136.52|135.12|136.5|135.1|136.52|135.12|136.5|135.1|2
1654072680000|2022-06-01 08:38:00|136.49|135.09|136.49|135.09|136.49|135.09|136.49|135.09|1
1654072700000|2022-06-01 08:38:20|136.48|135.08|136.48|135.08|136.48|135.08|136.48|135.08|1
1654072710000|2022-06-01 08:38:30|136.47|135.07|136.41|135.01|136.47|135.07|136.4|135|5
1654072720000|2022-06-01 08:38:40|136.42|135.02|136.4|135|136.42|135.02|136.4|135|3
1654072730000|2022-06-01 08:38:50|136.39|134.99|136.4|135|136.4|135|136.39|134.99|2
1654072740000|2022-06-01 08:39:00|136.41|135.01|136.41|135.01|136.42|135.02|136.4|135|4
1654072750000|2022-06-01 08:39:10|136.4|135|136.39|134.99|136.41|135.01|136.39|134.99|4
1654072770000|2022-06-01 08:39:30|136.43|135.03|136.4|135|136.47|135.07|136.39|134.99|10
1654072790000|2022-06-01 08:39:50|136.42|135.02|136.45|135.05|136.49|135.09|136.42|135.02|7
1654072800000|2022-06-01 08:40:00|136.44|135.04|136.47|135.07|136.47|135.07|136.4|135|8
1654072810000|2022-06-01 08:40:10|136.48|135.08|136.53|135.13|136.53|135.13|136.48|135.08|3
1654072820000|2022-06-01 08:40:20|136.52|135.12|136.56|135.16|136.56|135.16|136.52|135.12|2
1654072830000|2022-06-01 08:40:30|136.57|135.17|136.48|135.08|136.57|135.17|136.48|135.08|6
1654072840000|2022-06-01 08:40:40|136.47|135.07|136.46|135.06|136.47|135.07|136.46|135.06|2
1654072850000|2022-06-01 08:40:50|136.47|135.07|136.47|135.07|136.47|135.07|136.46|135.06|3
1654072860000|2022-06-01 08:41:00|136.48|135.08|136.41|135.01|136.49|135.09|136.41|135.01|7
1654072870000|2022-06-01 08:41:10|136.4|135|136.39|134.99|136.4|135|136.39|134.99|2
1654072880000|2022-06-01 08:41:20|136.38|134.98|136.38|134.98|136.39|134.99|136.38|134.98|3
1654072890000|2022-06-01 08:41:30|136.39|134.99|136.4|135|136.4|135|136.39|134.99|2
1654072900000|2022-06-01 08:41:40|136.42|135.02|136.27|134.87|136.42|135.02|136.27|134.87|9
1654072910000|2022-06-01 08:41:50|136.28|134.88|136.27|134.87|136.28|134.88|136.27|134.87|4
1654072920000|2022-06-01 08:42:00|136.26|134.86|136.29|134.89|136.29|134.89|136.26|134.86|4
1654072930000|2022-06-01 08:42:10|136.3|134.9|136.36|134.96|136.36|134.96|136.3|134.9|3
1654072940000|2022-06-01 08:42:20|136.37|134.97|136.37|134.97|136.38|134.98|136.37|134.97|3
1654072950000|2022-06-01 08:42:30|136.36|134.96|136.31|134.91|136.36|134.96|136.3|134.9|7
1654072960000|2022-06-01 08:42:40|136.32|134.92|136.37|134.97|136.37|134.97|136.3|134.9|9
1654072990000|2022-06-01 08:43:10|136.38|134.98|136.38|134.98|136.39|134.99|136.38|134.98|3
1654073000000|2022-06-01 08:43:20|136.39|134.99|136.39|134.99|136.39|134.99|136.39|134.99|1
1654073010000|2022-06-01 08:43:30|136.44|135.04|136.37|134.97|136.44|135.04|136.37|134.97|6
1654073020000|2022-06-01 08:43:40|136.38|134.98|136.39|134.99|136.39|134.99|136.38|134.98|2
1654073030000|2022-06-01 08:43:50|136.38|134.98|136.38|134.98|136.38|134.98|136.38|134.98|1
1654073040000|2022-06-01 08:44:00|136.39|134.99|136.38|134.98|136.39|134.99|136.38|134.98|2
1654073070000|2022-06-01 08:44:30|136.42|135.02|136.44|135.04|136.44|135.04|136.41|135.01|3
1654073080000|2022-06-01 08:44:40|136.43|135.03|136.42|135.02|136.46|135.06|136.42|135.02|4
1654073100000|2022-06-01 08:45:00|136.4|135|136.4|135|136.42|135.02|136.39|134.99|5
1654073110000|2022-06-01 08:45:10|136.44|135.04|136.49|135.09|136.49|135.09|136.44|135.04|2
1654073140000|2022-06-01 08:45:40|136.46|135.06|136.42|135.02|136.46|135.06|136.42|135.02|5
1654073150000|2022-06-01 08:45:50|136.41|135.01|136.4|135|136.42|135.02|136.4|135|4
1654073160000|2022-06-01 08:46:00|136.39|134.99|136.47|135.07|136.48|135.08|136.39|134.99|9
1654073170000|2022-06-01 08:46:10|136.46|135.06|136.4|135|136.48|135.08|136.4|135|7
1654073180000|2022-06-01 08:46:20|136.41|135.01|136.47|135.07|136.47|135.07|136.41|135.01|3
1654073200000|2022-06-01 08:46:40|136.49|135.09|136.49|135.09|136.49|135.09|136.48|135.08|3
1654073210000|2022-06-01 08:46:50|136.48|135.08|136.48|135.08|136.48|135.08|136.48|135.08|1
1654073220000|2022-06-01 08:47:00|136.43|135.03|136.46|135.06|136.46|135.06|136.42|135.02|5
1654073230000|2022-06-01 08:47:10|136.48|135.08|136.46|135.06|136.48|135.08|136.46|135.06|3
1654073240000|2022-06-01 08:47:20|136.47|135.07|136.48|135.08|136.48|135.08|136.47|135.07|2
1654073280000|2022-06-01 08:48:00|136.49|135.09|136.49|135.09|136.49|135.09|136.49|135.09|1
1654073290000|2022-06-01 08:48:10|136.52|135.12|136.54|135.14|136.57|135.17|136.52|135.12|4
1654073300000|2022-06-01 08:48:20|136.59|135.19|136.63|135.23|136.63|135.23|136.59|135.19|3
1654073320000|2022-06-01 08:48:40|136.64|135.24|136.66|135.26|136.67|135.27|136.64|135.24|4
1654073330000|2022-06-01 08:48:50|136.67|135.27|136.67|135.27|136.67|135.27|136.67|135.27|1
1654073340000|2022-06-01 08:49:00|136.66|135.26|136.66|135.26|136.66|135.26|136.66|135.26|1
1654073350000|2022-06-01 08:49:10|136.67|135.27|136.67|135.27|136.67|135.27|136.67|135.27|1
1654073400000|2022-06-01 08:50:00|136.7|135.3|136.75|135.35|136.76|135.36|136.7|135.3|3
1654073410000|2022-06-01 08:50:10|136.74|135.34|136.7|135.3|136.74|135.34|136.67|135.27|11
1654073420000|2022-06-01 08:50:20|136.69|135.29|136.68|135.28|136.69|135.29|136.68|135.28|2
1654073440000|2022-06-01 08:50:40|136.67|135.27|136.67|135.27|136.67|135.27|136.67|135.27|1
1654073450000|2022-06-01 08:50:50|136.66|135.26|136.67|135.27|136.67|135.27|136.66|135.26|4
1654073470000|2022-06-01 08:51:10|136.68|135.28|136.68|135.28|136.68|135.28|136.68|135.28|1
1654073480000|2022-06-01 08:51:20|136.71|135.31|136.68|135.28|136.71|135.31|136.68|135.28|4
1654073490000|2022-06-01 08:51:30|136.67|135.27|136.67|135.27|136.68|135.28|136.67|135.27|3
1654073500000|2022-06-01 08:51:40|136.68|135.28|136.7|135.3|136.7|135.3|136.68|135.28|2
1654073510000|2022-06-01 08:51:50|136.69|135.29|136.68|135.28|136.69|135.29|136.68|135.28|2
1654073540000|2022-06-01 08:52:20|136.67|135.27|136.7|135.3|136.7|135.3|136.66|135.26|5
1654073550000|2022-06-01 08:52:30|136.68|135.28|136.68|135.28|136.69|135.29|136.61|135.21|8
1654073560000|2022-06-01 08:52:40|136.67|135.27|136.61|135.21|136.67|135.27|136.59|135.19|6
1654073570000|2022-06-01 08:52:50|136.62|135.22|136.65|135.25|136.65|135.25|136.61|135.21|6
1654073580000|2022-06-01 08:53:00|136.68|135.28|136.68|135.28|136.68|135.28|136.68|135.28|1
1654073590000|2022-06-01 08:53:10|136.7|135.3|136.7|135.3|136.7|135.3|136.69|135.29|5
1654073600000|2022-06-01 08:53:20|136.69|135.29|136.68|135.28|136.69|135.29|136.68|135.28|2
1654073610000|2022-06-01 08:53:30|136.7|135.3|136.71|135.31|136.71|135.31|136.7|135.3|2
1654073620000|2022-06-01 08:53:40|136.74|135.34|136.7|135.3|136.74|135.34|136.7|135.3|14
1654073630000|2022-06-01 08:53:50|136.69|135.29|136.71|135.31|136.71|135.31|136.69|135.29|5
1654073640000|2022-06-01 08:54:00|136.7|135.3|136.7|135.3|136.7|135.3|136.69|135.29|3
1654073650000|2022-06-01 08:54:10|136.69|135.29|136.69|135.29|136.69|135.29|136.69|135.29|1
1654073680000|2022-06-01 08:54:40|136.7|135.3|136.7|135.3|136.7|135.3|136.7|135.3|1
1654073690000|2022-06-01 08:54:50|136.69|135.29|136.69|135.29|136.69|135.29|136.69|135.29|1
1654073700000|2022-06-01 08:55:00|136.7|135.3|136.69|135.29|136.7|135.3|136.69|135.29|2
1654073720000|2022-06-01 08:55:20|136.68|135.28|136.68|135.28|136.68|135.28|136.68|135.28|1
1654073730000|2022-06-01 08:55:30|136.69|135.29|136.68|135.28|136.69|135.29|136.68|135.28|2
1654073760000|2022-06-01 08:56:00|136.7|135.3|136.69|135.29|136.7|135.3|136.69|135.29|2
1654073770000|2022-06-01 08:56:10|136.68|135.28|136.64|135.24|136.68|135.28|136.64|135.24|3
1654073780000|2022-06-01 08:56:20|136.63|135.23|136.6|135.2|136.63|135.23|136.59|135.19|6
1654073820000|2022-06-01 08:57:00|136.61|135.21|136.66|135.26|136.66|135.26|136.59|135.19|6
1654073830000|2022-06-01 08:57:10|136.65|135.25|136.67|135.27|136.67|135.27|136.65|135.25|3
1654073840000|2022-06-01 08:57:20|136.69|135.29|136.69|135.29|136.69|135.29|136.69|135.29|1
1654073880000|2022-06-01 08:58:00|136.68|135.28|136.66|135.26|136.68|135.28|136.66|135.26|3
1654073890000|2022-06-01 08:58:10|136.67|135.27|136.67|135.27|136.67|135.27|136.67|135.27|1
1654073940000|2022-06-01 08:59:00|136.66|135.26|136.61|135.21|136.66|135.26|136.59|135.19|6
1654073950000|2022-06-01 08:59:10|136.6|135.2|136.58|135.18|136.6|135.2|136.58|135.18|3
1654073960000|2022-06-01 08:59:20|136.59|135.19|136.62|135.22|136.62|135.22|136.59|135.19|2
1654073970000|2022-06-01 08:59:30|136.61|135.21|136.6|135.2|136.61|135.21|136.6|135.2|2
1654074010000|2022-06-01 09:00:10|136.61|135.21|136.64|135.24|136.65|135.25|136.61|135.21|4
1654074050000|2022-06-01 09:00:50|136.7|135.3|136.66|135.26|136.7|135.3|136.66|135.26|5
1654074070000|2022-06-01 09:01:10|136.67|135.27|136.68|135.28|136.68|135.28|136.67|135.27|4
1654074120000|2022-06-01 09:02:00|136.67|135.27|136.68|135.28|136.68|135.28|136.67|135.27|2
1654074130000|2022-06-01 09:02:10|136.66|135.26|136.66|135.26|136.66|135.26|136.65|135.25|3
1654074140000|2022-06-01 09:02:20|136.65|135.25|136.64|135.24|136.65|135.25|136.64|135.24|2
1654074160000|2022-06-01 09:02:40|136.63|135.23|136.63|135.23|136.63|135.23|136.63|135.23|1
1654074170000|2022-06-01 09:02:50|136.62|135.22|136.55|135.15|136.62|135.22|136.55|135.15|5
1654074180000|2022-06-01 09:03:00|136.58|135.18|136.57|135.17|136.58|135.18|136.57|135.17|2
1654074190000|2022-06-01 09:03:10|136.58|135.18|136.58|135.18|136.58|135.18|136.58|135.18|1
1654074200000|2022-06-01 09:03:20|136.59|135.19|136.63|135.23|136.63|135.23|136.59|135.19|3
1654074210000|2022-06-01 09:03:30|136.65|135.25|136.64|135.24|136.65|135.25|136.64|135.24|2
1654074220000|2022-06-01 09:03:40|136.63|135.23|136.63|135.23|136.64|135.24|136.63|135.23|3
1654074230000|2022-06-01 09:03:50|136.64|135.24|136.64|135.24|136.64|135.24|136.64|135.24|1
1654074240000|2022-06-01 09:04:00|136.65|135.25|136.64|135.24|136.65|135.25|136.64|135.24|2
1654074250000|2022-06-01 09:04:10|136.65|135.25|136.63|135.23|136.65|135.25|136.63|135.23|3
1654074260000|2022-06-01 09:04:20|136.64|135.24|136.64|135.24|136.64|135.24|136.64|135.24|1
1654074270000|2022-06-01 09:04:30|136.63|135.23|136.61|135.21|136.63|135.23|136.61|135.21|2
1654074280000|2022-06-01 09:04:40|136.6|135.2|136.6|135.2|136.6|135.2|136.59|135.19|3
1654074300000|2022-06-01 09:05:00|136.59|135.19|136.6|135.2|136.6|135.2|136.59|135.19|2
1654074310000|2022-06-01 09:05:10|136.59|135.19|136.65|135.25|136.65|135.25|136.59|135.19|4
1654074320000|2022-06-01 09:05:20|136.64|135.24|136.63|135.23|136.64|135.24|136.63|135.23|2
1654074330000|2022-06-01 09:05:30|136.68|135.28|136.68|135.28|136.68|135.28|136.68|135.28|1
1654074360000|2022-06-01 09:06:00|136.7|135.3|136.7|135.3|136.7|135.3|136.7|135.3|1
1654074470000|2022-06-01 09:07:50|136.69|135.29|136.69|135.29|136.69|135.29|136.67|135.27|3
1654074480000|2022-06-01 09:08:00|136.68|135.28|136.71|135.31|136.71|135.31|136.67|135.27|4
1654074490000|2022-06-01 09:08:10|136.75|135.35|136.75|135.35|136.75|135.35|136.75|135.35|1
1654074510000|2022-06-01 09:08:30|136.74|135.34|136.75|135.35|136.75|135.35|136.74|135.34|4
1654074550000|2022-06-01 09:09:10|136.74|135.34|136.74|135.34|136.74|135.34|136.74|135.34|1
1654074560000|2022-06-01 09:09:20|136.75|135.35|136.75|135.35|136.75|135.35|136.75|135.35|1
1654074600000|2022-06-01 09:10:00|136.76|135.36|136.75|135.35|136.76|135.36|136.75|135.35|2
1654074640000|2022-06-01 09:10:40|136.73|135.33|136.71|135.31|136.73|135.33|136.71|135.31|3
1654074650000|2022-06-01 09:10:50|136.72|135.32|136.74|135.34|136.74|135.34|136.71|135.31|4
1654074660000|2022-06-01 09:11:00|136.73|135.33|136.67|135.27|136.73|135.33|136.67|135.27|9
1654074670000|2022-06-01 09:11:10|136.66|135.26|136.66|135.26|136.66|135.26|136.66|135.26|1
1654074680000|2022-06-01 09:11:20|136.65|135.25|136.66|135.26|136.66|135.26|136.65|135.25|2
1654074690000|2022-06-01 09:11:30|136.65|135.25|136.66|135.26|136.67|135.27|136.64|135.24|4
1654074700000|2022-06-01 09:11:40|136.62|135.22|136.62|135.22|136.62|135.22|136.61|135.21|3
1654074710000|2022-06-01 09:11:50|136.63|135.23|136.6|135.2|136.64|135.24|136.6|135.2|4
1654074720000|2022-06-01 09:12:00|136.59|135.19|136.59|135.19|136.59|135.19|136.58|135.18|3
1654074730000|2022-06-01 09:12:10|136.58|135.18|136.49|135.09|136.58|135.18|136.49|135.09|8
1654074740000|2022-06-01 09:12:20|136.48|135.08|136.47|135.07|136.48|135.08|136.47|135.07|2
1654074750000|2022-06-01 09:12:30|136.46|135.06|136.47|135.07|136.47|135.07|136.46|135.06|2
1654074760000|2022-06-01 09:12:40|136.46|135.06|136.47|135.07|136.47|135.07|136.46|135.06|2
1654074770000|2022-06-01 09:12:50|136.49|135.09|136.49|135.09|136.51|135.11|136.49|135.09|4
1654074780000|2022-06-01 09:13:00|136.5|135.1|136.45|135.05|136.5|135.1|136.45|135.05|8
1654074790000|2022-06-01 09:13:10|136.44|135.04|136.37|134.97|136.44|135.04|136.37|134.97|6
1654074800000|2022-06-01 09:13:20|136.36|134.96|136.36|134.96|136.36|134.96|136.36|134.96|1
1654074810000|2022-06-01 09:13:30|136.37|134.97|136.36|134.96|136.38|134.98|136.36|134.96|6
1654074820000|2022-06-01 09:13:40|136.37|134.97|136.36|134.96|136.37|134.97|136.35|134.95|4
1654074830000|2022-06-01 09:13:50|136.35|134.95|136.39|134.99|136.45|135.05|136.35|134.95|10
1654074840000|2022-06-01 09:14:00|136.38|134.98|136.38|134.98|136.4|135|136.38|134.98|6
1654074850000|2022-06-01 09:14:10|136.37|134.97|136.36|134.96|136.37|134.97|136.36|134.96|2
1654074860000|2022-06-01 09:14:20|136.35|134.95|136.36|134.96|136.38|134.98|136.35|134.95|4
1654074880000|2022-06-01 09:14:40|136.35|134.95|136.36|134.96|136.36|134.96|136.35|134.95|2
1654074900000|2022-06-01 09:15:00|136.37|134.97|136.36|134.96|136.37|134.97|136.36|134.96|2
1654074910000|2022-06-01 09:15:10|136.35|134.95|136.36|134.96|136.36|134.96|136.35|134.95|4
1654074920000|2022-06-01 09:15:20|136.35|134.95|136.35|134.95|136.35|134.95|136.35|134.95|1
1654074930000|2022-06-01 09:15:30|136.34|134.94|136.35|134.95|136.36|134.96|136.34|134.94|6
1654074940000|2022-06-01 09:15:40|136.36|134.96|136.47|135.07|136.47|135.07|136.36|134.96|5
1654074950000|2022-06-01 09:15:50|136.48|135.08|136.48|135.08|136.48|135.08|136.47|135.07|3
1654074960000|2022-06-01 09:16:00|136.47|135.07|136.49|135.09|136.49|135.09|136.47|135.07|3
1654074970000|2022-06-01 09:16:10|136.51|135.11|136.51|135.11|136.52|135.12|136.5|135.1|5
1654074990000|2022-06-01 09:16:30|136.52|135.12|136.6|135.2|136.62|135.22|136.52|135.12|6
1654075000000|2022-06-01 09:16:40|136.61|135.21|136.61|135.21|136.61|135.21|136.61|135.21|1
1654075010000|2022-06-01 09:16:50|136.62|135.22|136.61|135.21|136.62|135.22|136.61|135.21|2
1654075020000|2022-06-01 09:17:00|136.62|135.22|136.6|135.2|136.62|135.22|136.59|135.19|5
1654075030000|2022-06-01 09:17:10|136.61|135.21|136.61|135.21|136.61|135.21|136.6|135.2|3
1654075040000|2022-06-01 09:17:20|136.62|135.22|136.61|135.21|136.62|135.22|136.6|135.2|5
1654075050000|2022-06-01 09:17:30|136.6|135.2|136.6|135.2|136.6|135.2|136.6|135.2|1
1654075060000|2022-06-01 09:17:40|136.61|135.21|136.61|135.21|136.61|135.21|136.61|135.21|1
1654075090000|2022-06-01 09:18:10|136.6|135.2|136.6|135.2|136.6|135.2|136.59|135.19|3
1654075100000|2022-06-01 09:18:20|136.59|135.19|136.6|135.2|136.6|135.2|136.59|135.19|2
1654075130000|2022-06-01 09:18:50|136.61|135.21|136.7|135.3|136.7|135.3|136.61|135.21|3
1654075170000|2022-06-01 09:19:30|136.67|135.27|136.61|135.21|136.67|135.27|136.61|135.21|7
1654075180000|2022-06-01 09:19:40|136.6|135.2|136.6|135.2|136.6|135.2|136.6|135.2|1
1654075200000|2022-06-01 09:20:00|136.62|135.22|136.61|135.21|136.62|135.22|136.61|135.21|2
1654075210000|2022-06-01 09:20:10|136.6|135.2|136.61|135.21|136.61|135.21|136.59|135.19|6
1654075220000|2022-06-01 09:20:20|136.6|135.2|136.61|135.21|136.61|135.21|136.6|135.2|4
1654075230000|2022-06-01 09:20:30|136.6|135.2|136.61|135.21|136.61|135.21|136.6|135.2|2
1654075240000|2022-06-01 09:20:40|136.62|135.22|136.67|135.27|136.67|135.27|136.62|135.22|5
1654075250000|2022-06-01 09:20:50|136.7|135.3|136.7|135.3|136.7|135.3|136.7|135.3|1
1654075280000|2022-06-01 09:21:20|136.73|135.33|136.75|135.35|136.75|135.35|136.73|135.33|2
1654075290000|2022-06-01 09:21:30|136.74|135.34|136.72|135.32|136.74|135.34|136.72|135.32|2
1654075300000|2022-06-01 09:21:40|136.7|135.3|136.72|135.32|136.74|135.34|136.7|135.3|5
1654075310000|2022-06-01 09:21:50|136.73|135.33|136.7|135.3|136.73|135.33|136.7|135.3|2
1654075320000|2022-06-01 09:22:00|136.75|135.35|136.75|135.35|136.75|135.35|136.75|135.35|1
1654075330000|2022-06-01 09:22:10|136.74|135.34|136.72|135.32|136.74|135.34|136.72|135.32|2
1654075340000|2022-06-01 09:22:20|136.74|135.34|136.75|135.35|136.75|135.35|136.74|135.34|2
1654075370000|2022-06-01 09:22:50|136.76|135.36|136.76|135.36|136.76|135.36|136.76|135.36|1
1654075380000|2022-06-01 09:23:00|136.75|135.35|136.99|135.59|137.07|135.67|136.75|135.35|12
1654075400000|2022-06-01 09:23:20|137.04|135.64|136.99|135.59|137.04|135.64|136.99|135.59|2
1654075410000|2022-06-01 09:23:30|136.98|135.58|136.98|135.58|136.98|135.58|136.98|135.58|1
1654075420000|2022-06-01 09:23:40|137|135.6|136.98|135.58|137.03|135.63|136.98|135.58|3
1654075430000|2022-06-01 09:23:50|137|135.6|136.99|135.59|137.03|135.63|136.98|135.58|6
1654075440000|2022-06-01 09:24:00|137|135.6|137.08|135.68|137.08|135.68|137|135.6|5
1654075450000|2022-06-01 09:24:10|137.07|135.67|137.09|135.69|137.09|135.69|137.07|135.67|3
1654075460000|2022-06-01 09:24:20|137.13|135.73|137.1|135.7|137.13|135.73|137.1|135.7|4
1654075470000|2022-06-01 09:24:30|137.08|135.68|137.08|135.68|137.08|135.68|137.08|135.68|1
1654075480000|2022-06-01 09:24:40|137.07|135.67|137.07|135.67|137.07|135.67|137.07|135.67|1
1654075490000|2022-06-01 09:24:50|137.06|135.66|137.06|135.66|137.06|135.66|137.06|135.66|1
1654075510000|2022-06-01 09:25:10|137.08|135.68|137.16|135.76|137.16|135.76|137.06|135.66|8
1654075520000|2022-06-01 09:25:20|137.15|135.75|137.16|135.76|137.16|135.76|137.15|135.75|4
1654075530000|2022-06-01 09:25:30|137.14|135.74|137.1|135.7|137.14|135.74|137.1|135.7|3
1654075550000|2022-06-01 09:25:50|137.09|135.69|137.09|135.69|137.09|135.69|137.09|135.69|1
1654075560000|2022-06-01 09:26:00|137.1|135.7|136.99|135.59|137.1|135.7|136.99|135.59|9
1654075570000|2022-06-01 09:26:10|137.01|135.61|137.06|135.66|137.06|135.66|137|135.6|4
1654075590000|2022-06-01 09:26:30|137.07|135.67|137.06|135.66|137.08|135.68|137.06|135.66|5
1654075640000|2022-06-01 09:27:20|137.07|135.67|137.07|135.67|137.07|135.67|137.07|135.67|1
1654075650000|2022-06-01 09:27:30|137.12|135.72|137.09|135.69|137.12|135.72|137.09|135.69|2
1654075670000|2022-06-01 09:27:50|137.11|135.71|137.06|135.66|137.11|135.71|137.06|135.66|3
1654075680000|2022-06-01 09:28:00|137.09|135.69|137.09|135.69|137.11|135.71|137.08|135.68|5
1654075700000|2022-06-01 09:28:20|137.11|135.71|137.09|135.69|137.11|135.71|137.07|135.67|3
1654075740000|2022-06-01 09:29:00|137.07|135.67|137.08|135.68|137.08|135.68|137.07|135.67|2
1654075770000|2022-06-01 09:29:30|137.12|135.72|137.1|135.7|137.12|135.72|137.08|135.68|4
1654075780000|2022-06-01 09:29:40|137.09|135.69|137.08|135.68|137.11|135.71|137.07|135.67|5
1654075790000|2022-06-01 09:29:50|137.09|135.69|137.09|135.69|137.09|135.69|137.09|135.69|1
1654075800000|2022-06-01 09:30:00|137.11|135.71|137.11|135.71|137.21|135.81|137.09|135.69|10
1654075810000|2022-06-01 09:30:10|137.09|135.69|137.08|135.68|137.14|135.74|137.08|135.68|9
1654075820000|2022-06-01 09:30:20|137.1|135.7|137.09|135.69|137.1|135.7|137.09|135.69|2
1654075830000|2022-06-01 09:30:30|137.08|135.68|137.09|135.69|137.12|135.72|137.08|135.68|5
1654075840000|2022-06-01 09:30:40|137.12|135.72|137.06|135.66|137.12|135.72|137.06|135.66|5
1654075850000|2022-06-01 09:30:50|137.08|135.68|137.08|135.68|137.09|135.69|137.07|135.67|5
1654075860000|2022-06-01 09:31:00|137.09|135.69|137.07|135.67|137.1|135.7|137.07|135.67|4
1654075870000|2022-06-01 09:31:10|137.11|135.71|137.07|135.67|137.11|135.71|137.07|135.67|3
1654075880000|2022-06-01 09:31:20|137.05|135.65|136.98|135.58|137.07|135.67|136.98|135.58|12
1654075890000|2022-06-01 09:31:30|136.99|135.59|136.97|135.57|136.99|135.59|136.97|135.57|5
1654075900000|2022-06-01 09:31:40|137|135.6|136.98|135.58|137|135.6|136.98|135.58|3
1654075910000|2022-06-01 09:31:50|137|135.6|136.98|135.58|137|135.6|136.98|135.58|2
1654075920000|2022-06-01 09:32:00|137|135.6|136.99|135.59|137.02|135.62|136.99|135.59|4
1654075930000|2022-06-01 09:32:10|137.01|135.61|136.99|135.59|137.02|135.62|136.99|135.59|5
1654075940000|2022-06-01 09:32:20|136.98|135.58|136.98|135.58|136.98|135.58|136.98|135.58|1
1654075960000|2022-06-01 09:32:40|137.01|135.61|137|135.6|137.01|135.61|136.99|135.59|3
1654075970000|2022-06-01 09:32:50|137.02|135.62|136.99|135.59|137.02|135.62|136.99|135.59|5
1654075980000|2022-06-01 09:33:00|137.01|135.61|136.99|135.59|137.01|135.61|136.99|135.59|2
1654075990000|2022-06-01 09:33:10|137|135.6|137|135.6|137|135.6|136.98|135.58|5
1654076010000|2022-06-01 09:33:30|136.98|135.58|137.09|135.69|137.1|135.7|136.98|135.58|4
1654076030000|2022-06-01 09:33:50|137.11|135.71|137.1|135.7|137.11|135.71|137.1|135.7|2
1654076040000|2022-06-01 09:34:00|137.11|135.71|137.09|135.69|137.11|135.71|137.09|135.69|3
1654076050000|2022-06-01 09:34:10|137.1|135.7|137.09|135.69|137.1|135.7|137.09|135.69|2
1654076060000|2022-06-01 09:34:20|137.1|135.7|137.09|135.69|137.1|135.7|137.09|135.69|2
1654076070000|2022-06-01 09:34:30|137.11|135.71|137.11|135.71|137.11|135.71|137.11|135.71|1
1654076080000|2022-06-01 09:34:40|137.09|135.69|137.17|135.77|137.17|135.77|137.09|135.69|3
1654076100000|2022-06-01 09:35:00|137.19|135.79|137.18|135.78|137.19|135.79|137.18|135.78|2
1654076110000|2022-06-01 09:35:10|137.19|135.79|137.19|135.79|137.19|135.79|137.18|135.78|3
1654076120000|2022-06-01 09:35:20|137.2|135.8|137.19|135.79|137.2|135.8|137.19|135.79|2
1654076130000|2022-06-01 09:35:30|137.17|135.77|137.17|135.77|137.21|135.81|137.17|135.77|3
1654076160000|2022-06-01 09:36:00|137.22|135.82|137.17|135.77|137.22|135.82|137.17|135.77|2
1654076170000|2022-06-01 09:36:10|137.22|135.82|137.13|135.73|137.22|135.82|137.09|135.69|8
1654076180000|2022-06-01 09:36:20|137.11|135.71|137.1|135.7|137.13|135.73|137.1|135.7|4
1654076190000|2022-06-01 09:36:30|137.09|135.69|137.09|135.69|137.09|135.69|137.09|135.69|1
1654076220000|2022-06-01 09:37:00|137.1|135.7|137.08|135.68|137.14|135.74|137.08|135.68|5
1654076250000|2022-06-01 09:37:30|137.09|135.69|137.08|135.68|137.09|135.69|137.08|135.68|4
1654076280000|2022-06-01 09:38:00|137.09|135.69|137.09|135.69|137.09|135.69|137.09|135.69|1
1654076290000|2022-06-01 09:38:10|137.08|135.68|137.08|135.68|137.08|135.68|137.08|135.68|1
1654076310000|2022-06-01 09:38:30|137.09|135.69|137.09|135.69|137.09|135.69|137.09|135.69|1
1654076320000|2022-06-01 09:38:40|137.11|135.71|137.11|135.71|137.11|135.71|137.09|135.69|3
1654076340000|2022-06-01 09:39:00|137.09|135.69|137.09|135.69|137.09|135.69|137.09|135.69|1
1654076350000|2022-06-01 09:39:10|137.08|135.68|137.2|135.8|137.2|135.8|137.08|135.68|6
1654076360000|2022-06-01 09:39:20|137.21|135.81|137.21|135.81|137.21|135.81|137.2|135.8|3
1654076370000|2022-06-01 09:39:30|137.2|135.8|137.2|135.8|137.2|135.8|137.2|135.8|1
1654076380000|2022-06-01 09:39:40|137.21|135.81|137.21|135.81|137.22|135.82|137.21|135.81|5
1654076390000|2022-06-01 09:39:50|137.19|135.79|137.19|135.79|137.19|135.79|137.19|135.79|1
1654076400000|2022-06-01 09:40:00|137.23|135.83|137.19|135.79|137.23|135.83|137.18|135.78|9
1654076410000|2022-06-01 09:40:10|137.18|135.78|137.13|135.73|137.19|135.79|137.12|135.72|6
1654076420000|2022-06-01 09:40:20|137.12|135.72|137.12|135.72|137.12|135.72|137.12|135.72|1
1654076430000|2022-06-01 09:40:30|137.11|135.71|137.12|135.72|137.14|135.74|137.11|135.71|3
1654076440000|2022-06-01 09:40:40|137.11|135.71|137.13|135.73|137.13|135.73|137.11|135.71|4
1654076450000|2022-06-01 09:40:50|137.16|135.76|137.13|135.73|137.16|135.76|137.1|135.7|3
1654076460000|2022-06-01 09:41:00|137.16|135.76|137.1|135.7|137.16|135.76|137.1|135.7|3
1654076470000|2022-06-01 09:41:10|137.13|135.73|137.13|135.73|137.17|135.77|137.1|135.7|6
1654076480000|2022-06-01 09:41:20|137.1|135.7|137.17|135.77|137.17|135.77|137.1|135.7|3
1654076490000|2022-06-01 09:41:30|137.1|135.7|137.13|135.73|137.13|135.73|137.1|135.7|2
1654076500000|2022-06-01 09:41:40|137.1|135.7|137.1|135.7|137.1|135.7|137.1|135.7|1
1654076510000|2022-06-01 09:41:50|137.13|135.73|137.1|135.7|137.13|135.73|137.1|135.7|2
1654076530000|2022-06-01 09:42:10|137.11|135.71|137.1|135.7|137.11|135.71|137.1|135.7|2
1654076540000|2022-06-01 09:42:20|137.11|135.71|137.16|135.76|137.16|135.76|137.1|135.7|6
1654076550000|2022-06-01 09:42:30|137.19|135.79|137.12|135.72|137.19|135.79|137.12|135.72|7
1654076560000|2022-06-01 09:42:40|137.11|135.71|137.13|135.73|137.13|135.73|137.11|135.71|2
1654076570000|2022-06-01 09:42:50|137.12|135.72|137.1|135.7|137.15|135.75|137.1|135.7|6
1654076580000|2022-06-01 09:43:00|137.11|135.71|137.09|135.69|137.11|135.71|137.08|135.68|3
1654076610000|2022-06-01 09:43:30|137.08|135.68|137.07|135.67|137.08|135.68|137.07|135.67|2
1654076620000|2022-06-01 09:43:40|137.08|135.68|137.1|135.7|137.14|135.74|137.08|135.68|3
1654076630000|2022-06-01 09:43:50|137.14|135.74|137.18|135.78|137.21|135.81|137.1|135.7|14
1654076640000|2022-06-01 09:44:00|137.22|135.82|137.09|135.69|137.22|135.82|137.09|135.69|11
1654076650000|2022-06-01 09:44:10|137.11|135.71|137.11|135.71|137.11|135.71|137.11|135.71|1
1654076660000|2022-06-01 09:44:20|137.1|135.7|137.1|135.7|137.13|135.73|137.08|135.68|9
1654076670000|2022-06-01 09:44:30|137.08|135.68|137.13|135.73|137.13|135.73|137.08|135.68|3
1654076680000|2022-06-01 09:44:40|137.12|135.72|137.09|135.69|137.12|135.72|137.08|135.68|3
1654076700000|2022-06-01 09:45:00|137.11|135.71|137.09|135.69|137.14|135.74|137.09|135.69|3
1654076740000|2022-06-01 09:45:40|137.08|135.68|137.09|135.69|137.09|135.69|137.08|135.68|2
1654076760000|2022-06-01 09:46:00|137.08|135.68|137.09|135.69|137.1|135.7|137.08|135.68|4
1654076770000|2022-06-01 09:46:10|137.15|135.75|137.12|135.72|137.15|135.75|137.1|135.7|6
1654076790000|2022-06-01 09:46:30|137.09|135.69|137.09|135.69|137.09|135.69|137.09|135.69|1
1654076810000|2022-06-01 09:46:50|137.08|135.68|137.08|135.68|137.08|135.68|137.08|135.68|1
1654076820000|2022-06-01 09:47:00|137.09|135.69|137.08|135.68|137.09|135.69|137.08|135.68|4
1654076860000|2022-06-01 09:47:40|137.09|135.69|137.09|135.69|137.09|135.69|137.09|135.69|1
1654076870000|2022-06-01 09:47:50|137.15|135.75|137.2|135.8|137.22|135.82|137.15|135.75|3
1654076880000|2022-06-01 09:48:00|137.19|135.79|137.14|135.74|137.2|135.8|137.14|135.74|6
1654076890000|2022-06-01 09:48:10|137.13|135.73|137.12|135.72|137.16|135.76|137.1|135.7|4
1654076900000|2022-06-01 09:48:20|137.13|135.73|137.14|135.74|137.15|135.75|137.13|135.73|6
1654076910000|2022-06-01 09:48:30|137.11|135.71|137.13|135.73|137.13|135.73|137.11|135.71|2
1654076930000|2022-06-01 09:48:50|137.16|135.76|137.16|135.76|137.16|135.76|137.16|135.76|1
1654076940000|2022-06-01 09:49:00|137.13|135.73|137.1|135.7|137.13|135.73|137.1|135.7|2
1654076950000|2022-06-01 09:49:10|137.12|135.72|137.12|135.72|137.15|135.75|137.12|135.72|5
1654076960000|2022-06-01 09:49:20|137.11|135.71|137.17|135.77|137.17|135.77|137.11|135.71|2
1654076970000|2022-06-01 09:49:30|137.13|135.73|137.12|135.72|137.13|135.73|137.12|135.72|2
1654076980000|2022-06-01 09:49:40|137.15|135.75|137.3|135.9|137.3|135.9|137.14|135.74|9
1654076990000|2022-06-01 09:49:50|137.34|135.94|137.31|135.91|137.34|135.94|137.31|135.91|2
1654077000000|2022-06-01 09:50:00|137.3|135.9|137.3|135.9|137.31|135.91|137.3|135.9|3
1654077020000|2022-06-01 09:50:20|137.36|135.96|137.36|135.96|137.36|135.96|137.36|135.96|1
1654077030000|2022-06-01 09:50:30|137.3|135.9|137.3|135.9|137.3|135.9|137.3|135.9|1
1654077040000|2022-06-01 09:50:40|137.29|135.89|137.29|135.89|137.29|135.89|137.29|135.89|1
1654077050000|2022-06-01 09:50:50|137.3|135.9|137.36|135.96|137.36|135.96|137.3|135.9|2
1654077060000|2022-06-01 09:51:00|137.3|135.9|137.3|135.9|137.36|135.96|137.29|135.89|8
1654077070000|2022-06-01 09:51:10|137.33|135.93|137.3|135.9|137.38|135.98|137.3|135.9|3
1654077080000|2022-06-01 09:51:20|137.29|135.89|137.29|135.89|137.29|135.89|137.29|135.89|1
1654077100000|2022-06-01 09:51:40|137.35|135.95|137.29|135.89|137.35|135.95|137.29|135.89|2
1654077110000|2022-06-01 09:51:50|137.32|135.92|137.29|135.89|137.36|135.96|137.29|135.89|5
1654077120000|2022-06-01 09:52:00|137.35|135.95|137.29|135.89|137.35|135.95|137.28|135.88|4
1654077130000|2022-06-01 09:52:10|137.28|135.88|137.29|135.89|137.33|135.93|137.28|135.88|5
1654077140000|2022-06-01 09:52:20|137.3|135.9|137.29|135.89|137.35|135.95|137.29|135.89|5
1654077150000|2022-06-01 09:52:30|137.36|135.96|137.29|135.89|137.36|135.96|137.29|135.89|2
1654077180000|2022-06-01 09:53:00|137.34|135.94|137.29|135.89|137.35|135.95|137.29|135.89|3
1654077200000|2022-06-01 09:53:20|137.28|135.88|137.28|135.88|137.28|135.88|137.28|135.88|1
1654077210000|2022-06-01 09:53:30|137.3|135.9|137.29|135.89|137.3|135.9|137.29|135.89|4
1654077220000|2022-06-01 09:53:40|137.28|135.88|137.29|135.89|137.3|135.9|137.28|135.88|3
1654077230000|2022-06-01 09:53:50|137.3|135.9|137.29|135.89|137.3|135.9|137.29|135.89|2
1654077240000|2022-06-01 09:54:00|137.36|135.96|137.29|135.89|137.36|135.96|137.29|135.89|2
1654077280000|2022-06-01 09:54:40|137.32|135.92|137.3|135.9|137.33|135.93|137.3|135.9|3
1654077290000|2022-06-01 09:54:50|137.29|135.89|137.29|135.89|137.29|135.89|137.29|135.89|1
1654077300000|2022-06-01 09:55:00|137.37|135.97|137.28|135.88|137.37|135.97|137.28|135.88|3
1654077310000|2022-06-01 09:55:10|137.29|135.89|137.29|135.89|137.29|135.89|137.29|135.89|1
1654077320000|2022-06-01 09:55:20|137.28|135.88|137.29|135.89|137.3|135.9|137.28|135.88|3
1654077330000|2022-06-01 09:55:30|137.36|135.96|137.29|135.89|137.36|135.96|137.29|135.89|2
1654077340000|2022-06-01 09:55:40|137.35|135.95|137.28|135.88|137.35|135.95|137.28|135.88|3
1654077350000|2022-06-01 09:55:50|137.3|135.9|137.29|135.89|137.3|135.9|137.29|135.89|2
1654077400000|2022-06-01 09:56:40|137.3|135.9|137.3|135.9|137.3|135.9|137.3|135.9|1
1654077410000|2022-06-01 09:56:50|137.35|135.95|137.3|135.9|137.4|136|137.3|135.9|8
1654077420000|2022-06-01 09:57:00|137.31|135.91|137.3|135.9|137.31|135.91|137.3|135.9|2
1654077430000|2022-06-01 09:57:10|137.29|135.89|137.29|135.89|137.31|135.91|137.29|135.89|4
1654077440000|2022-06-01 09:57:20|137.3|135.9|137.29|135.89|137.31|135.91|137.29|135.89|3
1654077480000|2022-06-01 09:58:00|137.28|135.88|137.21|135.81|137.28|135.88|137.21|135.81|3
1654077490000|2022-06-01 09:58:10|137.24|135.84|137.23|135.83|137.24|135.84|137.23|135.83|2
1654077500000|2022-06-01 09:58:20|137.2|135.8|137.2|135.8|137.2|135.8|137.19|135.79|3
1654077510000|2022-06-01 09:58:30|137.22|135.82|137.31|135.91|137.31|135.91|137.22|135.82|4
1654077520000|2022-06-01 09:58:40|137.3|135.9|137.32|135.92|137.35|135.95|137.3|135.9|9
1654077540000|2022-06-01 09:59:00|137.38|135.98|137.34|135.94|137.38|135.98|137.34|135.94|2
1654077550000|2022-06-01 09:59:10|137.37|135.97|137.32|135.92|137.37|135.97|137.32|135.92|6
1654077580000|2022-06-01 09:59:40|137.31|135.91|137.32|135.92|137.32|135.92|137.31|135.91|4
1654077600000|2022-06-01 10:00:00|137.34|135.94|137.33|135.93|137.38|135.98|137.32|135.92|6
1654077610000|2022-06-01 10:00:10|137.3|135.9|137.3|135.9|137.3|135.9|137.3|135.9|1
1654077630000|2022-06-01 10:00:30|137.37|135.97|137.39|135.99|137.39|135.99|137.37|135.97|4
1654077680000|2022-06-01 10:01:20|137.44|136.04|137.3|135.9|137.44|136.04|137.3|135.9|2
1654077700000|2022-06-01 10:01:40|137.37|135.97|137.3|135.9|137.37|135.97|137.3|135.9|2
1654077710000|2022-06-01 10:01:50|137.29|135.89|137.29|135.89|137.36|135.96|137.29|135.89|3
1654077720000|2022-06-01 10:02:00|137.35|135.95|137.2|135.8|137.35|135.95|137.2|135.8|7
1654077730000|2022-06-01 10:02:10|137.21|135.81|137.19|135.79|137.21|135.81|137.19|135.79|2
1654077740000|2022-06-01 10:02:20|137.2|135.8|137.2|135.8|137.2|135.8|137.2|135.8|1
1654077750000|2022-06-01 10:02:30|137.24|135.84|137.24|135.84|137.24|135.84|137.24|135.84|1
1654077760000|2022-06-01 10:02:40|137.21|135.81|137.13|135.73|137.24|135.84|137.13|135.73|8
1654077770000|2022-06-01 10:02:50|137.14|135.74|137.17|135.77|137.17|135.77|137.14|135.74|3
1654077780000|2022-06-01 10:03:00|137.2|135.8|137.19|135.79|137.2|135.8|137.18|135.78|4
1654077790000|2022-06-01 10:03:10|137.18|135.78|137.11|135.71|137.18|135.78|137.11|135.71|5
1654077800000|2022-06-01 10:03:20|137.13|135.73|137.09|135.69|137.13|135.73|137.09|135.69|4
1654077810000|2022-06-01 10:03:30|137.08|135.68|137.08|135.68|137.08|135.68|137.08|135.68|1
1654077820000|2022-06-01 10:03:40|137.09|135.69|137.08|135.68|137.09|135.69|137.08|135.68|2
1654077840000|2022-06-01 10:04:00|137.09|135.69|137.07|135.67|137.09|135.69|137.07|135.67|3
1654077850000|2022-06-01 10:04:10|137.08|135.68|137.08|135.68|137.08|135.68|137.08|135.68|1
1654077900000|2022-06-01 10:05:00|137.07|135.67|137.07|135.67|137.08|135.68|137.07|135.67|3
1654077930000|2022-06-01 10:05:30|137.1|135.7|137.07|135.67|137.1|135.7|137.07|135.67|2
1654077950000|2022-06-01 10:05:50|137.09|135.69|137.2|135.8|137.21|135.81|137.09|135.69|4
1654077970000|2022-06-01 10:06:10|137.19|135.79|137.18|135.78|137.19|135.79|137.15|135.75|7
1654077980000|2022-06-01 10:06:20|137.12|135.72|136.99|135.59|137.12|135.72|136.99|135.59|13
1654077990000|2022-06-01 10:06:30|136.98|135.58|137.09|135.69|137.1|135.7|136.98|135.58|7
1654078000000|2022-06-01 10:06:40|137.11|135.71|137.1|135.7|137.11|135.71|137.1|135.7|2
1654078030000|2022-06-01 10:07:10|137.11|135.71|137.09|135.69|137.11|135.71|137.09|135.69|3
1654078040000|2022-06-01 10:07:20|137.05|135.65|137|135.6|137.05|135.65|137|135.6|3
1654078050000|2022-06-01 10:07:30|137.01|135.61|137.02|135.62|137.02|135.62|137.01|135.61|2
1654078060000|2022-06-01 10:07:40|137.01|135.61|137.09|135.69|137.09|135.69|137.01|135.61|6
1654078090000|2022-06-01 10:08:10|137.08|135.68|137.06|135.66|137.08|135.68|137.01|135.61|6
1654078110000|2022-06-01 10:08:30|137.08|135.68|137.02|135.62|137.08|135.68|137.02|135.62|4
1654078120000|2022-06-01 10:08:40|137.04|135.64|136.99|135.59|137.04|135.64|136.98|135.58|10
1654078130000|2022-06-01 10:08:50|136.98|135.58|136.98|135.58|136.98|135.58|136.97|135.57|3
1654078140000|2022-06-01 10:09:00|136.99|135.59|137.01|135.61|137.04|135.64|136.97|135.57|9
1654078150000|2022-06-01 10:09:10|137.03|135.63|136.97|135.57|137.03|135.63|136.97|135.57|6
1654078160000|2022-06-01 10:09:20|136.96|135.56|136.91|135.51|136.96|135.56|136.91|135.51|8
1654078170000|2022-06-01 10:09:30|136.96|135.56|136.98|135.58|137.01|135.61|136.96|135.56|3
1654078180000|2022-06-01 10:09:40|136.96|135.56|136.92|135.52|136.96|135.56|136.91|135.51|4
1654078190000|2022-06-01 10:09:50|136.91|135.51|136.97|135.57|136.97|135.57|136.9|135.5|9
1654078200000|2022-06-01 10:10:00|136.93|135.53|137|135.6|137|135.6|136.91|135.51|6
1654078210000|2022-06-01 10:10:10|137.01|135.61|137.01|135.61|137.01|135.61|137.01|135.61|1
1654078220000|2022-06-01 10:10:20|137|135.6|137|135.6|137.01|135.61|137|135.6|3
1654078230000|2022-06-01 10:10:30|137.01|135.61|137.01|135.61|137.01|135.61|137.01|135.61|1
1654078240000|2022-06-01 10:10:40|137|135.6|136.99|135.59|137|135.6|136.99|135.59|2
1654078260000|2022-06-01 10:11:00|137|135.6|137.13|135.73|137.13|135.73|137|135.6|6
1654078270000|2022-06-01 10:11:10|137.12|135.72|137.18|135.78|137.18|135.78|137.12|135.72|9
1654078290000|2022-06-01 10:11:30|137.21|135.81|137.18|135.78|137.21|135.81|137.18|135.78|2
1654078320000|2022-06-01 10:12:00|137.19|135.79|137.19|135.79|137.22|135.82|137.19|135.79|3
1654078330000|2022-06-01 10:12:10|137.2|135.8|137.16|135.76|137.22|135.82|137.16|135.76|3
1654078370000|2022-06-01 10:12:50|137.17|135.77|137.17|135.77|137.17|135.77|137.17|135.77|1
1654078380000|2022-06-01 10:13:00|137.2|135.8|137.19|135.79|137.2|135.8|137.19|135.79|2
1654078390000|2022-06-01 10:13:10|137.18|135.78|137.16|135.76|137.18|135.78|137.16|135.76|2
1654078400000|2022-06-01 10:13:20|137.15|135.75|137.15|135.75|137.15|135.75|137.15|135.75|1
1654078430000|2022-06-01 10:13:50|137.16|135.76|137.19|135.79|137.19|135.79|137.16|135.76|2
1654078440000|2022-06-01 10:14:00|137.21|135.81|137.2|135.8|137.21|135.81|137.19|135.79|6
1654078450000|2022-06-01 10:14:10|137.19|135.79|137.19|135.79|137.19|135.79|137.19|135.79|1
1654078460000|2022-06-01 10:14:20|137.21|135.81|137.21|135.81|137.21|135.81|137.21|135.81|1
1654078470000|2022-06-01 10:14:30|137.2|135.8|137.15|135.75|137.2|135.8|137.15|135.75|4
1654078500000|2022-06-01 10:15:00|137.17|135.77|137.15|135.75|137.17|135.77|137.15|135.75|2
1654078510000|2022-06-01 10:15:10|137.18|135.78|137.19|135.79|137.2|135.8|137.18|135.78|3
1654078530000|2022-06-01 10:15:30|137.2|135.8|137.15|135.75|137.2|135.8|137.15|135.75|4
1654078570000|2022-06-01 10:16:10|137.14|135.74|137.12|135.72|137.14|135.74|137.11|135.71|5
1654078580000|2022-06-01 10:16:20|137.1|135.7|136.94|135.54|137.12|135.72|136.93|135.53|12
1654078590000|2022-06-01 10:16:30|136.96|135.56|136.92|135.52|136.96|135.56|136.91|135.51|6
1654078600000|2022-06-01 10:16:40|136.94|135.54|136.94|135.54|136.95|135.55|136.94|135.54|3
1654078610000|2022-06-01 10:16:50|136.92|135.52|136.9|135.5|136.92|135.52|136.9|135.5|3
1654078620000|2022-06-01 10:17:00|136.89|135.49|136.81|135.41|136.9|135.5|136.81|135.41|8
1654078630000|2022-06-01 10:17:10|136.8|135.4|136.8|135.4|136.8|135.4|136.8|135.4|1
1654078640000|2022-06-01 10:17:20|136.81|135.41|136.9|135.5|136.9|135.5|136.8|135.4|5
1654078650000|2022-06-01 10:17:30|136.92|135.52|136.9|135.5|136.92|135.52|136.9|135.5|3
1654078660000|2022-06-01 10:17:40|136.89|135.49|136.88|135.48|136.9|135.5|136.88|135.48|4
1654078680000|2022-06-01 10:18:00|136.87|135.47|136.9|135.5|136.92|135.52|136.87|135.47|4
1654078690000|2022-06-01 10:18:10|136.89|135.49|136.9|135.5|136.9|135.5|136.89|135.49|2
1654078700000|2022-06-01 10:18:20|136.92|135.52|136.9|135.5|136.92|135.52|136.9|135.5|2
1654078710000|2022-06-01 10:18:30|136.89|135.49|136.87|135.47|136.9|135.5|136.87|135.47|6
1654078720000|2022-06-01 10:18:40|136.88|135.48|136.88|135.48|136.88|135.48|136.88|135.48|1
1654078750000|2022-06-01 10:19:10|136.89|135.49|136.91|135.51|136.93|135.53|136.88|135.48|5
1654078760000|2022-06-01 10:19:20|136.92|135.52|136.96|135.56|136.96|135.56|136.92|135.52|4
1654078770000|2022-06-01 10:19:30|136.97|135.57|137.05|135.65|137.05|135.65|136.96|135.56|7
1654078780000|2022-06-01 10:19:40|137.1|135.7|137.12|135.72|137.12|135.72|137.1|135.7|3
1654078800000|2022-06-01 10:20:00|137.14|135.74|137.14|135.74|137.14|135.74|137.14|135.74|1
1654078810000|2022-06-01 10:20:10|137.08|135.68|137.09|135.69|137.13|135.73|137.08|135.68|5
1654078820000|2022-06-01 10:20:20|137.08|135.68|137.03|135.63|137.08|135.68|137.03|135.63|4
1654078830000|2022-06-01 10:20:30|137.04|135.64|137.02|135.62|137.04|135.64|137.01|135.61|3
1654078840000|2022-06-01 10:20:40|137.01|135.61|137.01|135.61|137.01|135.61|137.01|135.61|1
1654078850000|2022-06-01 10:20:50|137|135.6|137.01|135.61|137.01|135.61|137|135.6|2
1654078860000|2022-06-01 10:21:00|137|135.6|137.1|135.7|137.11|135.71|137|135.6|10
1654078870000|2022-06-01 10:21:10|137.09|135.69|137.12|135.72|137.12|135.72|137.09|135.69|2
1654078880000|2022-06-01 10:21:20|137.11|135.71|137.11|135.71|137.11|135.71|137.11|135.71|1
1654078890000|2022-06-01 10:21:30|137.1|135.7|137.1|135.7|137.1|135.7|137.1|135.7|1
1654078900000|2022-06-01 10:21:40|137.12|135.72|137.02|135.62|137.12|135.72|137.02|135.62|9
1654078910000|2022-06-01 10:21:50|137.03|135.63|137|135.6|137.03|135.63|137|135.6|3
1654078920000|2022-06-01 10:22:00|137.02|135.62|137.01|135.61|137.02|135.62|137.01|135.61|2
1654078930000|2022-06-01 10:22:10|137|135.6|136.97|135.57|137|135.6|136.97|135.57|6
1654078940000|2022-06-01 10:22:20|136.98|135.58|136.99|135.59|136.99|135.59|136.94|135.54|6
1654078950000|2022-06-01 10:22:30|136.98|135.58|136.97|135.57|137.02|135.62|136.97|135.57|8
1654078960000|2022-06-01 10:22:40|137.01|135.61|137|135.6|137.01|135.61|137|135.6|4
1654078970000|2022-06-01 10:22:50|137.01|135.61|136.98|135.58|137.01|135.61|136.98|135.58|4
1654078980000|2022-06-01 10:23:00|136.97|135.57|136.98|135.58|136.98|135.58|136.97|135.57|2
1654078990000|2022-06-01 10:23:10|136.97|135.57|136.97|135.57|136.97|135.57|136.97|135.57|1
1654079000000|2022-06-01 10:23:20|136.96|135.56|136.89|135.49|136.96|135.56|136.89|135.49|4
1654079010000|2022-06-01 10:23:30|136.91|135.51|136.9|135.5|136.91|135.51|136.9|135.5|2
1654079030000|2022-06-01 10:23:50|136.91|135.51|136.9|135.5|136.92|135.52|136.9|135.5|4
1654079040000|2022-06-01 10:24:00|136.92|135.52|136.9|135.5|136.92|135.52|136.9|135.5|2
1654079050000|2022-06-01 10:24:10|136.91|135.51|136.9|135.5|136.93|135.53|136.9|135.5|4
1654079060000|2022-06-01 10:24:20|136.91|135.51|136.89|135.49|136.91|135.51|136.89|135.49|2
1654079080000|2022-06-01 10:24:40|136.9|135.5|136.98|135.58|136.98|135.58|136.9|135.5|4
1654079090000|2022-06-01 10:24:50|136.97|135.57|136.93|135.53|136.97|135.57|136.93|135.53|2
1654079100000|2022-06-01 10:25:00|136.95|135.55|136.93|135.53|136.95|135.55|136.93|135.53|2
1654079110000|2022-06-01 10:25:10|136.9|135.5|136.82|135.42|136.9|135.5|136.82|135.42|9
1654079120000|2022-06-01 10:25:20|136.79|135.39|136.79|135.39|136.79|135.39|136.79|135.39|1
1654079130000|2022-06-01 10:25:30|136.83|135.43|136.83|135.43|136.83|135.43|136.83|135.43|1
1654079140000|2022-06-01 10:25:40|136.81|135.41|136.81|135.41|136.82|135.42|136.8|135.4|5
1654079150000|2022-06-01 10:25:50|136.8|135.4|136.82|135.42|136.83|135.43|136.8|135.4|7
1654079160000|2022-06-01 10:26:00|136.79|135.39|136.8|135.4|136.8|135.4|136.79|135.39|2
1654079170000|2022-06-01 10:26:10|136.92|135.52|136.9|135.5|136.92|135.52|136.9|135.5|3
1654079180000|2022-06-01 10:26:20|136.89|135.49|136.88|135.48|136.89|135.49|136.88|135.48|2
1654079200000|2022-06-01 10:26:40|136.87|135.47|136.87|135.47|136.87|135.47|136.87|135.47|1
1654079220000|2022-06-01 10:27:00|136.88|135.48|136.88|135.48|136.88|135.48|136.87|135.47|3
1654079230000|2022-06-01 10:27:10|136.87|135.47|136.82|135.42|136.87|135.47|136.82|135.42|8
1654079250000|2022-06-01 10:27:30|136.83|135.43|136.83|135.43|136.83|135.43|136.83|135.43|1
1654079260000|2022-06-01 10:27:40|136.87|135.47|136.88|135.48|136.89|135.49|136.87|135.47|4
1654079270000|2022-06-01 10:27:50|136.89|135.49|136.87|135.47|136.89|135.49|136.87|135.47|5
1654079280000|2022-06-01 10:28:00|136.88|135.48|136.88|135.48|136.88|135.48|136.87|135.47|3
1654079290000|2022-06-01 10:28:10|136.89|135.49|136.89|135.49|136.91|135.51|136.89|135.49|5
1654079300000|2022-06-01 10:28:20|136.92|135.52|136.92|135.52|136.92|135.52|136.92|135.52|1
1654079310000|2022-06-01 10:28:30|136.9|135.5|136.89|135.49|136.9|135.5|136.89|135.49|2
1654079320000|2022-06-01 10:28:40|136.9|135.5|136.9|135.5|136.9|135.5|136.9|135.5|1
1654079340000|2022-06-01 10:29:00|136.94|135.54|136.92|135.52|136.94|135.54|136.9|135.5|3
1654079350000|2022-06-01 10:29:10|136.9|135.5|136.91|135.51|136.92|135.52|136.9|135.5|6
1654079370000|2022-06-01 10:29:30|136.89|135.49|136.89|135.49|136.89|135.49|136.89|135.49|1
1654079380000|2022-06-01 10:29:40|136.9|135.5|136.9|135.5|136.9|135.5|136.9|135.5|1
1654079420000|2022-06-01 10:30:20|136.92|135.52|136.98|135.58|136.98|135.58|136.92|135.52|3
1654079430000|2022-06-01 10:30:30|137|135.6|137.01|135.61|137.01|135.61|136.99|135.59|3
1654079440000|2022-06-01 10:30:40|137|135.6|137|135.6|137|135.6|137|135.6|1
1654079450000|2022-06-01 10:30:50|137.05|135.65|137.05|135.65|137.05|135.65|137.05|135.65|1
1654079470000|2022-06-01 10:31:10|137.1|135.7|137.07|135.67|137.1|135.7|137.07|135.67|5
1654079520000|2022-06-01 10:32:00|137.05|135.65|137.05|135.65|137.05|135.65|137.05|135.65|1
1654079530000|2022-06-01 10:32:10|137.1|135.7|137.09|135.69|137.1|135.7|137.09|135.69|2
1654079540000|2022-06-01 10:32:20|137.1|135.7|137.15|135.75|137.15|135.75|137.1|135.7|2
1654079560000|2022-06-01 10:32:40|137.16|135.76|137.15|135.75|137.16|135.76|137.15|135.75|4
1654079580000|2022-06-01 10:33:00|137.16|135.76|137.16|135.76|137.16|135.76|137.16|135.76|1
1654079590000|2022-06-01 10:33:10|137.19|135.79|137.14|135.74|137.19|135.79|137.11|135.71|5
1654079600000|2022-06-01 10:33:20|137.13|135.73|137.11|135.71|137.14|135.74|137.11|135.71|3
1654079620000|2022-06-01 10:33:40|137.1|135.7|137.1|135.7|137.1|135.7|137.1|135.7|1
1654079640000|2022-06-01 10:34:00|137.12|135.72|137.22|135.82|137.23|135.83|137.12|135.72|4
1654079650000|2022-06-01 10:34:10|137.2|135.8|137.12|135.72|137.2|135.8|137.12|135.72|12
1654079660000|2022-06-01 10:34:20|137.14|135.74|137.12|135.72|137.14|135.74|137.11|135.71|6
1654079670000|2022-06-01 10:34:30|137.13|135.73|137.12|135.72|137.13|135.73|137.12|135.72|2
1654079680000|2022-06-01 10:34:40|137.1|135.7|137.11|135.71|137.11|135.71|137.1|135.7|2
1654079690000|2022-06-01 10:34:50|137.1|135.7|137.1|135.7|137.11|135.71|137.1|135.7|3
1654079700000|2022-06-01 10:35:00|137.11|135.71|137.1|135.7|137.11|135.71|137.1|135.7|2
1654079710000|2022-06-01 10:35:10|137.11|135.71|137.1|135.7|137.11|135.71|137.1|135.7|2
1654079720000|2022-06-01 10:35:20|137.17|135.77|137.1|135.7|137.17|135.77|137.1|135.7|3
1654079730000|2022-06-01 10:35:30|137.17|135.77|137.1|135.7|137.17|135.77|137.1|135.7|2
1654079740000|2022-06-01 10:35:40|137.13|135.73|137.2|135.8|137.21|135.81|137.13|135.73|3
1654079750000|2022-06-01 10:35:50|137.22|135.82|137.12|135.72|137.22|135.82|137.12|135.72|3
1654079760000|2022-06-01 10:36:00|137.2|135.8|137.12|135.72|137.2|135.8|137.12|135.72|2
1654079770000|2022-06-01 10:36:10|137.15|135.75|137.11|135.71|137.15|135.75|137.11|135.71|8
1654079780000|2022-06-01 10:36:20|137.13|135.73|137.13|135.73|137.14|135.74|137.11|135.71|7
1654079790000|2022-06-01 10:36:30|137.11|135.71|137.11|135.71|137.13|135.73|137.11|135.71|3
1654079800000|2022-06-01 10:36:40|137.13|135.73|137.03|135.63|137.13|135.73|137.01|135.61|9
1654079810000|2022-06-01 10:36:50|137.02|135.62|137.04|135.64|137.05|135.65|137.02|135.62|6
1654079820000|2022-06-01 10:37:00|137.01|135.61|137.01|135.61|137.04|135.64|137|135.6|4
1654079830000|2022-06-01 10:37:10|137.02|135.62|137.02|135.62|137.02|135.62|137.02|135.62|1
1654079850000|2022-06-01 10:37:30|137.05|135.65|137.02|135.62|137.05|135.65|137.02|135.62|2
1654079860000|2022-06-01 10:37:40|137|135.6|137.02|135.62|137.02|135.62|137|135.6|2
1654079880000|2022-06-01 10:38:00|137.05|135.65|137.11|135.71|137.12|135.72|137|135.6|5
1654079890000|2022-06-01 10:38:10|137.1|135.7|137.1|135.7|137.1|135.7|137.1|135.7|1
1654079910000|2022-06-01 10:38:30|137.09|135.69|137.03|135.63|137.09|135.69|137.03|135.63|6
1654079920000|2022-06-01 10:38:40|137.05|135.65|137.02|135.62|137.05|135.65|137.02|135.62|2
1654079930000|2022-06-01 10:38:50|137.03|135.63|136.8|135.4|137.03|135.63|136.8|135.4|18
1654079940000|2022-06-01 10:39:00|136.79|135.39|136.81|135.41|136.82|135.42|136.79|135.39|9
1654079950000|2022-06-01 10:39:10|136.83|135.43|136.81|135.41|136.83|135.43|136.81|135.41|5
1654079960000|2022-06-01 10:39:20|136.8|135.4|136.76|135.36|136.8|135.4|136.75|135.35|8
1654079970000|2022-06-01 10:39:30|136.75|135.35|136.81|135.41|136.81|135.41|136.75|135.35|3
1654079990000|2022-06-01 10:39:50|136.83|135.43|136.84|135.44|136.84|135.44|136.83|135.43|2
1654080000000|2022-06-01 10:40:00|136.82|135.42|136.81|135.41|136.82|135.42|136.81|135.41|2
1654080010000|2022-06-01 10:40:10|136.8|135.4|136.81|135.41|136.81|135.41|136.8|135.4|2
1654080020000|2022-06-01 10:40:20|136.82|135.42|136.89|135.49|136.89|135.49|136.82|135.42|3
1654080040000|2022-06-01 10:40:40|136.9|135.5|136.9|135.5|136.9|135.5|136.89|135.49|3
1654080050000|2022-06-01 10:40:50|136.89|135.49|136.93|135.53|136.98|135.58|136.89|135.49|6
1654080060000|2022-06-01 10:41:00|136.96|135.56|136.92|135.52|136.96|135.56|136.92|135.52|3
1654080070000|2022-06-01 10:41:10|136.9|135.5|136.9|135.5|136.9|135.5|136.9|135.5|1
1654080080000|2022-06-01 10:41:20|136.91|135.51|136.89|135.49|136.93|135.53|136.89|135.49|3
1654080100000|2022-06-01 10:41:40|136.9|135.5|136.9|135.5|136.9|135.5|136.9|135.5|1
1654080110000|2022-06-01 10:41:50|136.93|135.53|136.91|135.51|136.93|135.53|136.9|135.5|4
1654080120000|2022-06-01 10:42:00|136.92|135.52|137|135.6|137|135.6|136.92|135.52|4
1654080130000|2022-06-01 10:42:10|137.02|135.62|137|135.6|137.02|135.62|137|135.6|3
1654080140000|2022-06-01 10:42:20|137.01|135.61|137.37|135.97|138.34|136.94|137.01|135.61|8
1654080150000|2022-06-01 10:42:30|137.47|136.07|137.47|136.07|137.48|136.08|137.47|136.07|3
1654080160000|2022-06-01 10:42:40|137.5|136.1|137.35|135.95|137.52|136.12|137.35|135.95|5
1654080170000|2022-06-01 10:42:50|137.34|135.94|137.29|135.89|137.35|135.95|137.29|135.89|8
1654080180000|2022-06-01 10:43:00|137.3|135.9|137.3|135.9|137.3|135.9|137.3|135.9|1
1654080190000|2022-06-01 10:43:10|137.29|135.89|137.29|135.89|137.29|135.89|137.29|135.89|1
1654080200000|2022-06-01 10:43:20|137.28|135.88|137.28|135.88|137.29|135.89|137.27|135.87|6
1654080220000|2022-06-01 10:43:40|137.29|135.89|137.28|135.88|137.3|135.9|137.28|135.88|5
1654080230000|2022-06-01 10:43:50|137.27|135.87|137.28|135.88|137.31|135.91|137.27|135.87|6
1654080240000|2022-06-01 10:44:00|137.31|135.91|137.38|135.98|137.4|136|137.29|135.89|12
1654080260000|2022-06-01 10:44:20|137.37|135.97|137.31|135.91|137.37|135.97|137.31|135.91|4
1654080270000|2022-06-01 10:44:30|137.35|135.95|137.3|135.9|137.35|135.95|137.3|135.9|11
1654080280000|2022-06-01 10:44:40|137.29|135.89|137.29|135.89|137.29|135.89|137.29|135.89|1
1654080300000|2022-06-01 10:45:00|137.3|135.9|137.29|135.89|137.3|135.9|137.29|135.89|2
1654080310000|2022-06-01 10:45:10|137.28|135.88|137.31|135.91|137.32|135.92|137.27|135.87|5
1654080340000|2022-06-01 10:45:40|137.3|135.9|137.3|135.9|137.3|135.9|137.3|135.9|1
1654080360000|2022-06-01 10:46:00|137.29|135.89|137.3|135.9|137.3|135.9|137.29|135.89|2
1654080370000|2022-06-01 10:46:10|137.29|135.89|137.28|135.88|137.29|135.89|137.28|135.88|2
1654080410000|2022-06-01 10:46:50|137.27|135.87|137.2|135.8|137.27|135.87|137.2|135.8|6
1654080420000|2022-06-01 10:47:00|137.19|135.79|137.18|135.78|137.19|135.79|137.17|135.77|4
1654080430000|2022-06-01 10:47:10|137.19|135.79|137.34|135.94|137.34|135.94|137.18|135.78|6
1654080440000|2022-06-01 10:47:20|137.33|135.93|137.3|135.9|137.33|135.93|137.3|135.9|3
1654080470000|2022-06-01 10:47:50|137.29|135.89|137.26|135.86|137.29|135.89|137.26|135.86|2
1654080500000|2022-06-01 10:48:20|137.27|135.87|137.3|135.9|137.31|135.91|137.27|135.87|3
1654080510000|2022-06-01 10:48:30|137.33|135.93|137.4|136|137.4|136|137.32|135.92|5
1654080520000|2022-06-01 10:48:40|137.39|135.99|137.39|135.99|137.39|135.99|137.39|135.99|1
1654080530000|2022-06-01 10:48:50|137.38|135.98|137.32|135.92|137.38|135.98|137.32|135.92|8
1654080540000|2022-06-01 10:49:00|137.33|135.93|137.32|135.92|137.34|135.94|137.32|135.92|4
1654080550000|2022-06-01 10:49:10|137.34|135.94|137.34|135.94|137.34|135.94|137.32|135.92|3
1654080560000|2022-06-01 10:49:20|137.33|135.93|137.32|135.92|137.33|135.93|137.32|135.92|2
1654080570000|2022-06-01 10:49:30|137.34|135.94|137.31|135.91|137.34|135.94|137.31|135.91|4
1654080580000|2022-06-01 10:49:40|137.33|135.93|137.31|135.91|137.33|135.93|137.31|135.91|5
1654080600000|2022-06-01 10:50:00|137.28|135.88|137.27|135.87|137.29|135.89|137.27|135.87|6
1654080610000|2022-06-01 10:50:10|137.29|135.89|137.29|135.89|137.3|135.9|137.29|135.89|3
1654080620000|2022-06-01 10:50:20|137.3|135.9|137.31|135.91|137.33|135.93|137.3|135.9|4
1654080630000|2022-06-01 10:50:30|137.3|135.9|137.25|135.85|137.3|135.9|137.25|135.85|3
1654080640000|2022-06-01 10:50:40|137.26|135.86|137.25|135.85|137.26|135.86|137.25|135.85|2
1654080680000|2022-06-01 10:51:20|137.21|135.81|137.22|135.82|137.22|135.82|137.2|135.8|8
1654080690000|2022-06-01 10:51:30|137.25|135.85|137.21|135.81|137.25|135.85|137.21|135.81|5
1654080700000|2022-06-01 10:51:40|137.2|135.8|137.2|135.8|137.24|135.84|137.2|135.8|6
1654080710000|2022-06-01 10:51:50|137.21|135.81|137.2|135.8|137.21|135.81|137.2|135.8|2
1654080720000|2022-06-01 10:52:00|137.22|135.82|137.2|135.8|137.22|135.82|137.2|135.8|5
1654080730000|2022-06-01 10:52:10|137.19|135.79|137.19|135.79|137.19|135.79|137.19|135.79|1
1654080740000|2022-06-01 10:52:20|137.2|135.8|137.2|135.8|137.2|135.8|137.2|135.8|1
1654080760000|2022-06-01 10:52:40|137.19|135.79|137.19|135.79|137.2|135.8|137.19|135.79|5
1654080770000|2022-06-01 10:52:50|137.2|135.8|137.19|135.79|137.2|135.8|137.19|135.79|6
1654080780000|2022-06-01 10:53:00|137.18|135.78|137.12|135.72|137.18|135.78|137.11|135.71|10
1654080790000|2022-06-01 10:53:10|137.11|135.71|137.11|135.71|137.12|135.72|137.1|135.7|8
1654080800000|2022-06-01 10:53:20|137.13|135.73|137.13|135.73|137.13|135.73|137.13|135.73|1
1654080810000|2022-06-01 10:53:30|137.11|135.71|137.1|135.7|137.11|135.71|137.1|135.7|2
1654080820000|2022-06-01 10:53:40|137.11|135.71|137.1|135.7|137.11|135.71|137.1|135.7|4
1654080840000|2022-06-01 10:54:00|137.12|135.72|137.03|135.63|137.12|135.72|137.03|135.63|6
1654080850000|2022-06-01 10:54:10|137.04|135.64|137.03|135.63|137.06|135.66|137.03|135.63|4
1654080860000|2022-06-01 10:54:20|137.04|135.64|137.03|135.63|137.05|135.65|137.03|135.63|8
1654080870000|2022-06-01 10:54:30|137.04|135.64|136.93|135.53|137.04|135.64|136.93|135.53|6
1654080920000|2022-06-01 10:55:20|136.92|135.52|136.93|135.53|136.93|135.53|136.9|135.5|5
1654080930000|2022-06-01 10:55:30|136.92|135.52|137.02|135.62|137.06|135.66|136.91|135.51|15
1654080940000|2022-06-01 10:55:40|137.01|135.61|136.89|135.49|137.01|135.61|136.89|135.49|8
1654080950000|2022-06-01 10:55:50|136.85|135.45|136.85|135.45|136.85|135.45|136.83|135.43|9
1654080960000|2022-06-01 10:56:00|136.84|135.44|136.84|135.44|136.85|135.45|136.74|135.34|16
1654080970000|2022-06-01 10:56:10|136.85|135.45|136.92|135.52|136.92|135.52|136.85|135.45|9
1654080980000|2022-06-01 10:56:20|136.93|135.53|136.92|135.52|136.93|135.53|136.91|135.51|4
1654080990000|2022-06-01 10:56:30|136.95|135.55|136.95|135.55|136.95|135.55|136.95|135.55|1
1654081010000|2022-06-01 10:56:50|136.92|135.52|136.92|135.52|136.92|135.52|136.92|135.52|1
1654081020000|2022-06-01 10:57:00|136.91|135.51|136.89|135.49|136.91|135.51|136.89|135.49|3
1654081030000|2022-06-01 10:57:10|136.9|135.5|136.92|135.52|136.93|135.53|136.89|135.49|6
1654081040000|2022-06-01 10:57:20|136.93|135.53|136.94|135.54|136.95|135.55|136.93|135.53|3
1654081050000|2022-06-01 10:57:30|136.95|135.55|136.97|135.57|136.97|135.57|136.93|135.53|5
1654081080000|2022-06-01 10:58:00|136.98|135.58|136.98|135.58|136.99|135.59|136.97|135.57|9
1654081090000|2022-06-01 10:58:10|136.97|135.57|136.92|135.52|136.97|135.57|136.92|135.52|4
1654081100000|2022-06-01 10:58:20|136.91|135.51|136.91|135.51|136.92|135.52|136.9|135.5|4
1654081110000|2022-06-01 10:58:30|136.9|135.5|136.91|135.51|136.91|135.51|136.9|135.5|8
1654081120000|2022-06-01 10:58:40|136.92|135.52|136.9|135.5|136.92|135.52|136.9|135.5|3
1654081130000|2022-06-01 10:58:50|136.91|135.51|136.91|135.51|136.91|135.51|136.9|135.5|7
1654081140000|2022-06-01 10:59:00|136.9|135.5|136.86|135.46|136.93|135.53|136.86|135.46|8
1654081160000|2022-06-01 10:59:20|136.87|135.47|136.86|135.46|136.87|135.47|136.86|135.46|2
1654081200000|2022-06-01 11:00:00|136.83|135.43|136.83|135.43|136.84|135.44|136.81|135.41|7
1654081210000|2022-06-01 11:00:10|136.82|135.42|136.82|135.42|136.82|135.42|136.82|135.42|1
1654081220000|2022-06-01 11:00:20|136.81|135.41|136.8|135.4|136.82|135.42|136.8|135.4|4
1654081230000|2022-06-01 11:00:30|136.82|135.42|136.8|135.4|136.84|135.44|136.8|135.4|8
1654081240000|2022-06-01 11:00:40|136.83|135.43|136.81|135.41|136.84|135.44|136.81|135.41|5
1654081250000|2022-06-01 11:00:50|136.82|135.42|136.82|135.42|136.82|135.42|136.82|135.42|1
1654081260000|2022-06-01 11:01:00|136.85|135.45|136.91|135.51|136.91|135.51|136.82|135.42|6
1654081270000|2022-06-01 11:01:10|136.9|135.5|136.9|135.5|136.91|135.51|136.9|135.5|7
1654081280000|2022-06-01 11:01:20|136.91|135.51|136.9|135.5|136.91|135.51|136.9|135.5|8
1654081290000|2022-06-01 11:01:30|136.91|135.51|136.91|135.51|136.91|135.51|136.9|135.5|5
1654081300000|2022-06-01 11:01:40|136.92|135.52|136.91|135.51|136.92|135.52|136.9|135.5|4
1654081310000|2022-06-01 11:01:50|136.9|135.5|136.91|135.51|136.91|135.51|136.9|135.5|6
1654081320000|2022-06-01 11:02:00|136.9|135.5|136.91|135.51|136.91|135.51|136.9|135.5|8
1654081330000|2022-06-01 11:02:10|136.9|135.5|136.91|135.51|136.91|135.51|136.9|135.5|8
1654081340000|2022-06-01 11:02:20|136.92|135.52|136.97|135.57|136.97|135.57|136.92|135.52|3
1654081360000|2022-06-01 11:02:40|136.98|135.58|136.98|135.58|136.98|135.58|136.98|135.58|1
1654081370000|2022-06-01 11:02:50|136.97|135.57|136.98|135.58|136.98|135.58|136.97|135.57|8
1654081380000|2022-06-01 11:03:00|136.97|135.57|136.97|135.57|136.97|135.57|136.97|135.57|1
1654081390000|2022-06-01 11:03:10|137.01|135.61|137.01|135.61|137.01|135.61|137.01|135.61|1
1654081410000|2022-06-01 11:03:30|137.03|135.63|137.02|135.62|137.03|135.63|137.01|135.61|3
1654081420000|2022-06-01 11:03:40|137.01|135.61|137.01|135.61|137.01|135.61|137.01|135.61|1
1654081440000|2022-06-01 11:04:00|137.02|135.62|137.02|135.62|137.02|135.62|137.01|135.61|7
1654081450000|2022-06-01 11:04:10|137.06|135.66|137.06|135.66|137.06|135.66|137.06|135.66|1
1654081460000|2022-06-01 11:04:20|137.05|135.65|137.01|135.61|137.05|135.65|137.01|135.61|4
1654081480000|2022-06-01 11:04:40|137.02|135.62|137.02|135.62|137.02|135.62|137.02|135.62|1
1654081500000|2022-06-01 11:05:00|137.03|135.63|137.02|135.62|137.03|135.63|137.02|135.62|2
1654081520000|2022-06-01 11:05:20|137.04|135.64|137.02|135.62|137.04|135.64|137.02|135.62|2
1654081540000|2022-06-01 11:05:40|137.01|135.61|137.01|135.61|137.02|135.62|137.01|135.61|5
1654081550000|2022-06-01 11:05:50|137.02|135.62|137.12|135.72|137.12|135.72|137.02|135.62|12
1654081560000|2022-06-01 11:06:00|137.13|135.73|137.12|135.72|137.13|135.73|137.12|135.72|4
1654081570000|2022-06-01 11:06:10|137.13|135.73|137.14|135.74|137.14|135.74|137.12|135.72|3
1654081590000|2022-06-01 11:06:30|137.16|135.76|137.17|135.77|137.17|135.77|137.16|135.76|2
1654081600000|2022-06-01 11:06:40|137.16|135.76|137.17|135.77|137.17|135.77|137.16|135.76|2
1654081610000|2022-06-01 11:06:50|137.19|135.79|137.21|135.81|137.21|135.81|137.19|135.79|3
1654081620000|2022-06-01 11:07:00|137.23|135.83|137.27|135.87|137.27|135.87|137.23|135.83|2
1654081630000|2022-06-01 11:07:10|137.28|135.88|137.29|135.89|137.3|135.9|137.28|135.88|4
1654081640000|2022-06-01 11:07:20|137.27|135.87|137.22|135.82|137.28|135.88|137.21|135.81|7
1654081650000|2022-06-01 11:07:30|137.25|135.85|137.25|135.85|137.25|135.85|137.25|135.85|1
1654081680000|2022-06-01 11:08:00|137.27|135.87|137.27|135.87|137.27|135.87|137.27|135.87|1
1654081720000|2022-06-01 11:08:40|137.25|135.85|137.21|135.81|137.25|135.85|137.21|135.81|3
1654081730000|2022-06-01 11:08:50|137.2|135.8|137.2|135.8|137.21|135.81|137.2|135.8|3
1654081740000|2022-06-01 11:09:00|137.21|135.81|137.21|135.81|137.21|135.81|137.2|135.8|3
1654081760000|2022-06-01 11:09:20|137.22|135.82|137.21|135.81|137.22|135.82|137.21|135.81|2
1654081770000|2022-06-01 11:09:30|137.22|135.82|137.21|135.81|137.22|135.82|137.21|135.81|2
1654081780000|2022-06-01 11:09:40|137.22|135.82|137.21|135.81|137.22|135.82|137.21|135.81|2
1654081790000|2022-06-01 11:09:50|137.22|135.82|137.23|135.83|137.23|135.83|137.21|135.81|5
1654081800000|2022-06-01 11:10:00|137.24|135.84|137.24|135.84|137.24|135.84|137.22|135.82|4
1654081810000|2022-06-01 11:10:10|137.25|135.85|137.32|135.92|137.32|135.92|137.25|135.85|6
1654081820000|2022-06-01 11:10:20|137.36|135.96|137.31|135.91|137.36|135.96|137.31|135.91|2
1654081830000|2022-06-01 11:10:30|137.32|135.92|137.31|135.91|137.32|135.92|137.3|135.9|4
1654081850000|2022-06-01 11:10:50|137.3|135.9|137.31|135.91|137.31|135.91|137.3|135.9|6
1654081860000|2022-06-01 11:11:00|137.3|135.9|137.3|135.9|137.31|135.91|137.3|135.9|3
1654081870000|2022-06-01 11:11:10|137.31|135.91|137.3|135.9|137.31|135.91|137.3|135.9|6
1654081880000|2022-06-01 11:11:20|137.31|135.91|137.3|135.9|137.31|135.91|137.3|135.9|10
1654081890000|2022-06-01 11:11:30|137.31|135.91|137.3|135.9|137.31|135.91|137.3|135.9|4
1654081900000|2022-06-01 11:11:40|137.31|135.91|137.33|135.93|137.33|135.93|137.3|135.9|5
1654081920000|2022-06-01 11:12:00|137.34|135.94|137.31|135.91|137.34|135.94|137.31|135.91|2
1654081930000|2022-06-01 11:12:10|137.32|135.92|137.31|135.91|137.32|135.92|137.31|135.91|2
1654081960000|2022-06-01 11:12:40|137.32|135.92|137.32|135.92|137.32|135.92|137.32|135.92|1
1654081980000|2022-06-01 11:13:00|137.36|135.96|137.36|135.96|137.36|135.96|137.36|135.96|1
1654082030000|2022-06-01 11:13:50|137.42|136.02|137.49|136.09|137.5|136.1|137.42|136.02|4
1654082040000|2022-06-01 11:14:00|137.5|136.1|137.5|136.1|137.5|136.1|137.49|136.09|3
1654082080000|2022-06-01 11:14:40|137.52|136.12|137.5|136.1|137.52|136.12|137.5|136.1|2
1654082150000|2022-06-01 11:15:50|137.52|136.12|137.44|136.04|137.52|136.12|137.44|136.04|5
1654082160000|2022-06-01 11:16:00|137.43|136.03|137.43|136.03|137.44|136.04|137.43|136.03|7
1654082180000|2022-06-01 11:16:20|137.42|136.02|137.36|135.96|137.42|136.02|137.36|135.96|4
1654082190000|2022-06-01 11:16:30|137.34|135.94|137.22|135.82|137.34|135.94|137.22|135.82|11
1654082200000|2022-06-01 11:16:40|137.23|135.83|137.22|135.82|137.23|135.83|137.21|135.81|8
1654082210000|2022-06-01 11:16:50|137.18|135.78|137.15|135.75|137.18|135.78|137.14|135.74|4
1654082220000|2022-06-01 11:17:00|137.14|135.74|137.21|135.81|137.21|135.81|137.13|135.73|7
1654082250000|2022-06-01 11:17:30|137.22|135.82|137.21|135.81|137.22|135.82|137.21|135.81|2
1654082260000|2022-06-01 11:17:40|137.19|135.79|137.14|135.74|137.19|135.79|137.14|135.74|6
1654082270000|2022-06-01 11:17:50|137.15|135.75|137.19|135.79|137.21|135.81|137.14|135.74|12
1654082280000|2022-06-01 11:18:00|137.2|135.8|137.15|135.75|137.2|135.8|137.14|135.74|5
1654082290000|2022-06-01 11:18:10|137.14|135.74|137.14|135.74|137.15|135.75|137.14|135.74|3
1654082340000|2022-06-01 11:19:00|137.06|135.66|137.01|135.61|137.06|135.66|137.01|135.61|3
1654082350000|2022-06-01 11:19:10|137.02|135.62|137.01|135.61|137.02|135.62|137.01|135.61|2
1654082370000|2022-06-01 11:19:30|136.99|135.59|136.84|135.44|136.99|135.59|136.84|135.44|12
1654082380000|2022-06-01 11:19:40|136.82|135.42|136.64|135.24|136.82|135.42|136.64|135.24|7
1654082390000|2022-06-01 11:19:50|136.62|135.22|136.44|135.04|136.64|135.24|136.44|135.04|13
1654082400000|2022-06-01 11:20:00|136.43|135.03|136.43|135.03|136.45|135.05|136.42|135.02|7
1654082410000|2022-06-01 11:20:10|136.42|135.02|136.27|134.87|136.43|135.03|136.27|134.87|12
1654082420000|2022-06-01 11:20:20|136.26|134.86|136.3|134.9|136.33|134.93|136.25|134.85|8
1654082430000|2022-06-01 11:20:30|136.26|134.86|136.37|134.97|136.37|134.97|136.26|134.86|8
1654082440000|2022-06-01 11:20:40|136.41|135.01|136.41|135.01|136.42|135.02|136.41|135.01|5
1654082450000|2022-06-01 11:20:50|136.4|135|136.35|134.95|136.42|135.02|136.35|134.95|7
1654082460000|2022-06-01 11:21:00|136.33|134.93|136.26|134.86|136.33|134.93|136.26|134.86|9
1654082470000|2022-06-01 11:21:10|136.31|134.91|136.34|134.94|136.34|134.94|136.31|134.91|4
1654082480000|2022-06-01 11:21:20|136.33|134.93|136.42|135.02|136.44|135.04|136.33|134.93|12
1654082490000|2022-06-01 11:21:30|136.41|135.01|136.4|135|136.43|135.03|136.4|135|5
1654082500000|2022-06-01 11:21:40|136.42|135.02|136.36|134.96|136.42|135.02|136.36|134.96|6
1654082510000|2022-06-01 11:21:50|136.34|134.94|136.25|134.85|136.34|134.94|136.24|134.84|20
1654082520000|2022-06-01 11:22:00|136.23|134.83|136.3|134.9|136.3|134.9|136.18|134.78|16
1654082530000|2022-06-01 11:22:10|136.31|134.91|136.31|134.91|136.33|134.93|136.31|134.91|5
1654082540000|2022-06-01 11:22:20|136.32|134.92|136.39|134.99|136.39|134.99|136.3|134.9|12
1654082550000|2022-06-01 11:22:30|136.4|135|136.39|134.99|136.41|135.01|136.39|134.99|8
1654082560000|2022-06-01 11:22:40|136.38|134.98|136.42|135.02|136.42|135.02|136.38|134.98|5
1654082580000|2022-06-01 11:23:00|136.43|135.03|136.43|135.03|136.43|135.03|136.43|135.03|1
1654082590000|2022-06-01 11:23:10|136.42|135.02|136.44|135.04|136.44|135.04|136.42|135.02|3
1654082600000|2022-06-01 11:23:20|136.48|135.08|136.52|135.12|136.52|135.12|136.48|135.08|2
1654082610000|2022-06-01 11:23:30|136.55|135.15|136.55|135.15|136.55|135.15|136.55|135.15|1
1654082620000|2022-06-01 11:23:40|136.56|135.16|136.55|135.15|136.56|135.16|136.55|135.15|2
1654082630000|2022-06-01 11:23:50|136.58|135.18|136.58|135.18|136.58|135.18|136.58|135.18|1
1654082640000|2022-06-01 11:24:00|136.55|135.15|136.56|135.16|136.56|135.16|136.55|135.15|4
1654082660000|2022-06-01 11:24:20|136.55|135.15|136.55|135.15|136.55|135.15|136.55|135.15|1
1654082680000|2022-06-01 11:24:40|136.57|135.17|136.58|135.18|136.58|135.18|136.57|135.17|2
1654082690000|2022-06-01 11:24:50|136.63|135.23|136.63|135.23|136.63|135.23|136.63|135.23|1
1654082750000|2022-06-01 11:25:50|136.67|135.27|136.67|135.27|136.67|135.27|136.67|135.27|1
1654082760000|2022-06-01 11:26:00|136.66|135.26|136.6|135.2|136.66|135.26|136.59|135.19|7
1654082770000|2022-06-01 11:26:10|136.62|135.22|136.61|135.21|136.62|135.22|136.61|135.21|2
1654082780000|2022-06-01 11:26:20|136.63|135.23|136.67|135.27|136.67|135.27|136.62|135.22|6
1654082790000|2022-06-01 11:26:30|136.66|135.26|136.61|135.21|136.67|135.27|136.61|135.21|7
1654082800000|2022-06-01 11:26:40|136.63|135.23|136.62|135.22|136.63|135.23|136.62|135.22|2
1654082810000|2022-06-01 11:26:50|136.61|135.21|136.62|135.22|136.62|135.22|136.61|135.21|2
1654082820000|2022-06-01 11:27:00|136.61|135.21|136.69|135.29|136.69|135.29|136.61|135.21|8
1654082830000|2022-06-01 11:27:10|136.68|135.28|136.69|135.29|136.69|135.29|136.68|135.28|2
1654082840000|2022-06-01 11:27:20|136.68|135.28|136.68|135.28|136.68|135.28|136.68|135.28|1
1654082850000|2022-06-01 11:27:30|136.66|135.26|136.65|135.25|136.66|135.26|136.65|135.25|2
1654082890000|2022-06-01 11:28:10|136.62|135.22|136.52|135.12|136.62|135.22|136.51|135.11|11
1654082900000|2022-06-01 11:28:20|136.51|135.11|136.51|135.11|136.53|135.13|136.51|135.11|8
1654082920000|2022-06-01 11:28:40|136.48|135.08|136.33|134.93|136.48|135.08|136.33|134.93|14
1654082930000|2022-06-01 11:28:50|136.36|134.96|136.42|135.02|136.42|135.02|136.36|134.96|5
1654082940000|2022-06-01 11:29:00|136.45|135.05|136.46|135.06|136.46|135.06|136.45|135.05|2
1654082950000|2022-06-01 11:29:10|136.49|135.09|136.49|135.09|136.5|135.1|136.49|135.09|5
1654082960000|2022-06-01 11:29:20|136.48|135.08|136.44|135.04|136.48|135.08|136.44|135.04|4
1654082970000|2022-06-01 11:29:30|136.43|135.03|136.43|135.03|136.45|135.05|136.43|135.03|4
1654082980000|2022-06-01 11:29:40|136.45|135.05|136.53|135.13|136.53|135.13|136.45|135.05|6
1654082990000|2022-06-01 11:29:50|136.52|135.12|136.52|135.12|136.53|135.13|136.52|135.12|5
1654083000000|2022-06-01 11:30:00|136.53|135.13|136.53|135.13|136.57|135.17|136.52|135.12|12
1654083010000|2022-06-01 11:30:10|136.54|135.14|136.44|135.04|136.54|135.14|136.43|135.03|9
1654083020000|2022-06-01 11:30:20|136.43|135.03|136.41|135.01|136.43|135.03|136.41|135.01|5
1654083030000|2022-06-01 11:30:30|136.4|135|136.23|134.83|136.4|135|136.23|134.83|13
1654083040000|2022-06-01 11:30:40|136.24|134.84|136.3|134.9|136.3|134.9|136.22|134.82|8
1654083050000|2022-06-01 11:30:50|136.32|134.92|136.24|134.84|136.32|134.92|136.24|134.84|11
1654083060000|2022-06-01 11:31:00|136.29|134.89|136.38|134.98|136.38|134.98|136.28|134.88|11
1654083090000|2022-06-01 11:31:30|136.39|134.99|136.34|134.94|136.4|135|136.34|134.94|6
1654083100000|2022-06-01 11:31:40|136.33|134.93|136.33|134.93|136.35|134.95|136.32|134.92|8
1654083110000|2022-06-01 11:31:50|136.34|134.94|136.38|134.98|136.38|134.98|136.33|134.93|5
1654083120000|2022-06-01 11:32:00|136.37|134.97|136.37|134.97|136.37|134.97|136.37|134.97|1
1654083130000|2022-06-01 11:32:10|136.39|134.99|136.39|134.99|136.39|134.99|136.39|134.99|1
1654083150000|2022-06-01 11:32:30|136.44|135.04|136.45|135.05|136.46|135.06|136.44|135.04|3
1654083160000|2022-06-01 11:32:40|136.44|135.04|136.44|135.04|136.44|135.04|136.44|135.04|1
1654083170000|2022-06-01 11:32:50|136.54|135.14|136.54|135.14|136.54|135.14|136.54|135.14|1
1654083180000|2022-06-01 11:33:00|136.55|135.15|136.62|135.22|136.62|135.22|136.55|135.15|6
1654083190000|2022-06-01 11:33:10|136.65|135.25|136.65|135.25|136.65|135.25|136.65|135.25|1
1654083200000|2022-06-01 11:33:20|136.67|135.27|136.7|135.3|136.7|135.3|136.67|135.27|3
1654083210000|2022-06-01 11:33:30|136.71|135.31|136.71|135.31|136.71|135.31|136.71|135.31|1
1654083220000|2022-06-01 11:33:40|136.7|135.3|136.7|135.3|136.7|135.3|136.7|135.3|1
1654083240000|2022-06-01 11:34:00|136.71|135.31|136.73|135.33|136.73|135.33|136.71|135.31|3
1654083250000|2022-06-01 11:34:10|136.77|135.37|136.85|135.45|136.85|135.45|136.77|135.37|4
1654083270000|2022-06-01 11:34:30|136.92|135.52|136.92|135.52|136.93|135.53|136.92|135.52|3
1654083280000|2022-06-01 11:34:40|136.86|135.46|136.83|135.43|136.88|135.48|136.82|135.42|9
1654083290000|2022-06-01 11:34:50|136.87|135.47|136.89|135.49|136.92|135.52|136.87|135.47|8
1654083300000|2022-06-01 11:35:00|136.88|135.48|136.83|135.43|136.88|135.48|136.82|135.42|7
1654083310000|2022-06-01 11:35:10|136.84|135.44|136.83|135.43|136.84|135.44|136.83|135.43|2
1654083320000|2022-06-01 11:35:20|136.84|135.44|136.83|135.43|136.84|135.44|136.82|135.42|5
1654083330000|2022-06-01 11:35:30|136.82|135.42|136.84|135.44|136.84|135.44|136.81|135.41|5
1654083340000|2022-06-01 11:35:40|136.83|135.43|136.8|135.4|136.83|135.43|136.78|135.38|9
1654083350000|2022-06-01 11:35:50|136.81|135.41|136.91|135.51|136.92|135.52|136.8|135.4|12
1654083360000|2022-06-01 11:36:00|136.92|135.52|137.01|135.61|137.01|135.61|136.91|135.51|7
1654083370000|2022-06-01 11:36:10|137|135.6|136.94|135.54|137.01|135.61|136.94|135.54|8
1654083380000|2022-06-01 11:36:20|136.93|135.53|136.92|135.52|136.94|135.54|136.92|135.52|6
1654083390000|2022-06-01 11:36:30|136.93|135.53|136.93|135.53|136.94|135.54|136.92|135.52|7
1654083400000|2022-06-01 11:36:40|136.92|135.52|136.93|135.53|136.94|135.54|136.92|135.52|6
1654083410000|2022-06-01 11:36:50|136.94|135.54|136.93|135.53|136.94|135.54|136.93|135.53|8
1654083420000|2022-06-01 11:37:00|136.94|135.54|136.94|135.54|137|135.6|136.94|135.54|6
1654083430000|2022-06-01 11:37:10|136.93|135.53|136.91|135.51|136.93|135.53|136.91|135.51|4
1654083440000|2022-06-01 11:37:20|136.92|135.52|136.92|135.52|136.93|135.53|136.91|135.51|9
1654083450000|2022-06-01 11:37:30|136.91|135.51|136.91|135.51|136.92|135.52|136.91|135.51|3
1654083460000|2022-06-01 11:37:40|136.92|135.52|136.91|135.51|136.93|135.53|136.91|135.51|5
1654083470000|2022-06-01 11:37:50|136.93|135.53|136.92|135.52|136.95|135.55|136.92|135.52|6
1654083480000|2022-06-01 11:38:00|136.93|135.53|136.98|135.58|136.98|135.58|136.92|135.52|10
1654083490000|2022-06-01 11:38:10|137.01|135.61|136.93|135.53|137.01|135.61|136.93|135.53|12
1654083500000|2022-06-01 11:38:20|136.92|135.52|136.9|135.5|136.92|135.52|136.9|135.5|3
1654083510000|2022-06-01 11:38:30|136.89|135.49|136.83|135.43|136.89|135.49|136.83|135.43|10
1654083520000|2022-06-01 11:38:40|136.84|135.44|136.83|135.43|136.85|135.45|136.83|135.43|7
1654083530000|2022-06-01 11:38:50|136.84|135.44|136.82|135.42|136.84|135.44|136.82|135.42|4
1654083540000|2022-06-01 11:39:00|136.84|135.44|136.86|135.46|136.87|135.47|136.83|135.43|9
1654083550000|2022-06-01 11:39:10|136.85|135.45|136.84|135.44|136.89|135.49|136.83|135.43|9
1654083560000|2022-06-01 11:39:20|136.85|135.45|136.83|135.43|136.85|135.45|136.83|135.43|7
1654083570000|2022-06-01 11:39:30|136.8|135.4|136.56|135.16|136.8|135.4|136.56|135.16|20
1654083580000|2022-06-01 11:39:40|136.55|135.15|136.38|134.98|136.55|135.15|136.38|134.98|11
1654083590000|2022-06-01 11:39:50|136.37|134.97|136.37|134.97|136.38|134.98|136.34|134.94|13
1654083600000|2022-06-01 11:40:00|136.36|134.96|136.31|134.91|136.39|134.99|136.31|134.91|9
1654083610000|2022-06-01 11:40:10|136.26|134.86|136.26|134.86|136.27|134.87|136.23|134.83|17
1654083620000|2022-06-01 11:40:20|136.27|134.87|136.23|134.83|136.27|134.87|136.23|134.83|11
1654083630000|2022-06-01 11:40:30|136.24|134.84|136.22|134.82|136.27|134.87|136.21|134.81|13
1654083640000|2022-06-01 11:40:40|136.21|134.81|136.23|134.83|136.24|134.84|136.21|134.81|11
1654083650000|2022-06-01 11:40:50|136.25|134.85|136.21|134.81|136.25|134.85|136.21|134.81|7
1654083660000|2022-06-01 11:41:00|136.2|134.8|136.11|134.71|136.2|134.8|136.11|134.71|11
1654083670000|2022-06-01 11:41:10|136.05|134.65|135.84|134.44|136.05|134.65|135.84|134.44|14
1654083680000|2022-06-01 11:41:20|135.83|134.43|135.94|134.54|135.94|134.54|135.81|134.41|21
1654083690000|2022-06-01 11:41:30|135.96|134.56|135.92|134.52|136.06|134.66|135.92|134.52|17
1654083700000|2022-06-01 11:41:40|135.93|134.53|135.93|134.53|135.95|134.55|135.92|134.52|10
1654083710000|2022-06-01 11:41:50|135.94|134.54|135.93|134.53|135.96|134.56|135.93|134.53|11
1654083720000|2022-06-01 11:42:00|135.94|134.54|135.92|134.52|135.95|134.55|135.92|134.52|10
1654083730000|2022-06-01 11:42:10|135.91|134.51|135.94|134.54|135.95|134.55|135.91|134.51|9
1654083740000|2022-06-01 11:42:20|136.02|134.62|136.02|134.62|136.03|134.63|136.02|134.62|7
1654083750000|2022-06-01 11:42:30|136.03|134.63|136.02|134.62|136.03|134.63|136.02|134.62|8
1654083760000|2022-06-01 11:42:40|136.03|134.63|136.02|134.62|136.03|134.63|136.01|134.61|8
1654083770000|2022-06-01 11:42:50|136.03|134.63|136.01|134.61|136.03|134.63|135.94|134.54|12
1654083780000|2022-06-01 11:43:00|136.03|134.63|136.03|134.63|136.03|134.63|136|134.6|7
1654083790000|2022-06-01 11:43:10|136.02|134.62|136.03|134.63|136.04|134.64|136.01|134.61|11
1654083800000|2022-06-01 11:43:20|136.07|134.67|136.12|134.72|136.13|134.73|136.06|134.66|8
1654083810000|2022-06-01 11:43:30|136.13|134.73|136.13|134.73|136.13|134.73|136.11|134.71|8
1654083820000|2022-06-01 11:43:40|136.16|134.76|136.26|134.86|136.27|134.87|136.16|134.76|9
1654083830000|2022-06-01 11:43:50|136.25|134.85|136.15|134.75|136.27|134.87|136.15|134.75|14
1654083840000|2022-06-01 11:44:00|136.16|134.76|136.16|134.76|136.18|134.78|136.14|134.74|10
1654083850000|2022-06-01 11:44:10|136.17|134.77|136.06|134.66|136.18|134.78|136.06|134.66|15
1654083860000|2022-06-01 11:44:20|136.07|134.67|136.13|134.73|136.15|134.75|136.06|134.66|17
1654083870000|2022-06-01 11:44:30|136.12|134.72|136.14|134.74|136.15|134.75|136.1|134.7|10
1654083880000|2022-06-01 11:44:40|136.15|134.75|136.22|134.82|136.24|134.84|136.13|134.73|12
1654083890000|2022-06-01 11:44:50|136.21|134.81|136.23|134.83|136.24|134.84|136.21|134.81|10
1654083900000|2022-06-01 11:45:00|136.22|134.82|136.05|134.65|136.22|134.82|136.04|134.64|11
1654083910000|2022-06-01 11:45:10|136.04|134.64|136.03|134.63|136.09|134.69|136.02|134.62|14
1654083920000|2022-06-01 11:45:20|136.04|134.64|136.11|134.71|136.13|134.73|136.04|134.64|13
1654083930000|2022-06-01 11:45:30|136.12|134.72|136.23|134.83|136.24|134.84|136.12|134.72|14
1654083940000|2022-06-01 11:45:40|136.22|134.82|136.31|134.91|136.32|134.92|136.22|134.82|10
1654083950000|2022-06-01 11:45:50|136.32|134.92|136.31|134.91|136.33|134.93|136.31|134.91|8
1654083960000|2022-06-01 11:46:00|136.32|134.92|136.42|135.02|136.44|135.04|136.32|134.92|16
1654083970000|2022-06-01 11:46:10|136.43|135.03|136.46|135.06|136.47|135.07|136.42|135.02|11
1654083980000|2022-06-01 11:46:20|136.5|135.1|136.36|134.96|136.52|135.12|136.36|134.96|13
1654083990000|2022-06-01 11:46:30|136.37|134.97|136.26|134.86|136.37|134.97|136.26|134.86|11
1654084000000|2022-06-01 11:46:40|136.25|134.85|136.25|134.85|136.27|134.87|136.24|134.84|13
1654084010000|2022-06-01 11:46:50|136.24|134.84|136.33|134.93|136.33|134.93|136.24|134.84|12
1654084030000|2022-06-01 11:47:10|136.34|134.94|136.34|134.94|136.34|134.94|136.34|134.94|1
1654084040000|2022-06-01 11:47:20|136.35|134.95|136.28|134.88|136.37|134.97|136.28|134.88|9
1654084050000|2022-06-01 11:47:30|136.27|134.87|136.24|134.84|136.29|134.89|136.24|134.84|9
1654084060000|2022-06-01 11:47:40|136.25|134.85|136.25|134.85|136.26|134.86|136.24|134.84|9
1654084070000|2022-06-01 11:47:50|136.26|134.86|136.25|134.85|136.26|134.86|136.25|134.85|6
1654084080000|2022-06-01 11:48:00|136.26|134.86|136.27|134.87|136.34|134.94|136.25|134.85|12
1654084090000|2022-06-01 11:48:10|136.26|134.86|136.26|134.86|136.27|134.87|136.24|134.84|10
1654084100000|2022-06-01 11:48:20|136.24|134.84|136.26|134.86|136.27|134.87|136.24|134.84|9
1654084110000|2022-06-01 11:48:30|136.27|134.87|136.31|134.91|136.32|134.92|136.25|134.85|9
1654084120000|2022-06-01 11:48:40|136.3|134.9|136.32|134.92|136.33|134.93|136.29|134.89|11
1654084130000|2022-06-01 11:48:50|136.33|134.93|136.34|134.94|136.37|134.97|136.31|134.91|14
1654084140000|2022-06-01 11:49:00|136.33|134.93|136.32|134.92|136.34|134.94|136.31|134.91|9
1654084150000|2022-06-01 11:49:10|136.33|134.93|136.33|134.93|136.34|134.94|136.32|134.92|12
1654084160000|2022-06-01 11:49:20|136.32|134.92|136.4|135|136.41|135.01|136.32|134.92|11
1654084170000|2022-06-01 11:49:30|136.41|135.01|136.41|135.01|136.41|135.01|136.4|135|9
1654084180000|2022-06-01 11:49:40|136.4|135|136.35|134.95|136.42|135.02|136.35|134.95|11
1654084190000|2022-06-01 11:49:50|136.34|134.94|136.33|134.93|136.36|134.96|136.33|134.93|11
1654084200000|2022-06-01 11:50:00|136.34|134.94|136.41|135.01|136.43|135.03|136.34|134.94|10
1654084210000|2022-06-01 11:50:10|136.42|135.02|136.41|135.01|136.43|135.03|136.4|135|12
1654084220000|2022-06-01 11:50:20|136.4|135|136.42|135.02|136.43|135.03|136.4|135|8
1654084230000|2022-06-01 11:50:30|136.43|135.03|136.41|135.01|136.43|135.03|136.41|135.01|15
1654084240000|2022-06-01 11:50:40|136.43|135.03|136.35|134.95|136.43|135.03|136.35|134.95|13
1654084250000|2022-06-01 11:50:50|136.34|134.94|136.33|134.93|136.35|134.95|136.33|134.93|4
1654084260000|2022-06-01 11:51:00|136.35|134.95|136.35|134.95|136.36|134.96|136.33|134.93|11
1654084270000|2022-06-01 11:51:10|136.37|134.97|136.44|135.04|136.45|135.05|136.37|134.97|14
1654084280000|2022-06-01 11:51:20|136.43|135.03|136.36|134.96|136.44|135.04|136.36|134.96|10
1654084290000|2022-06-01 11:51:30|136.35|134.95|136.34|134.94|136.36|134.96|136.34|134.94|10
1654084300000|2022-06-01 11:51:40|136.36|134.96|136.33|134.93|136.36|134.96|136.33|134.93|11
1654084310000|2022-06-01 11:51:50|136.35|134.95|136.34|134.94|136.36|134.96|136.32|134.92|8
1654084320000|2022-06-01 11:52:00|136.36|134.96|136.33|134.93|136.36|134.96|136.33|134.93|11
1654084330000|2022-06-01 11:52:10|136.34|134.94|136.34|134.94|136.34|134.94|136.33|134.93|7
1654084340000|2022-06-01 11:52:20|136.33|134.93|136.31|134.91|136.33|134.93|136.13|134.73|20
1654084350000|2022-06-01 11:52:30|136.32|134.92|136.4|135|136.43|135.03|136.32|134.92|13
1654084360000|2022-06-01 11:52:40|136.39|134.99|136.38|134.98|136.4|135|136.38|134.98|8
1654084370000|2022-06-01 11:52:50|136.4|135|136.38|134.98|136.4|135|136.38|134.98|6
1654084380000|2022-06-01 11:53:00|136.4|135|136.53|135.13|136.53|135.13|136.39|134.99|13
1654084390000|2022-06-01 11:53:10|136.54|135.14|136.54|135.14|136.56|135.16|136.52|135.12|13
1654084400000|2022-06-01 11:53:20|136.53|135.13|136.53|135.13|136.54|135.14|136.51|135.11|7
1654084410000|2022-06-01 11:53:30|136.52|135.12|136.52|135.12|136.54|135.14|136.51|135.11|9
1654084420000|2022-06-01 11:53:40|136.53|135.13|136.54|135.14|136.54|135.14|136.51|135.11|8
1654084430000|2022-06-01 11:53:50|136.53|135.13|136.55|135.15|136.55|135.15|136.53|135.13|8
1654084440000|2022-06-01 11:54:00|136.54|135.14|136.54|135.14|136.54|135.14|136.53|135.13|5
1654084450000|2022-06-01 11:54:10|136.52|135.12|136.52|135.12|136.54|135.14|136.51|135.11|10
1654084460000|2022-06-01 11:54:20|136.54|135.14|136.54|135.14|136.57|135.17|136.52|135.12|13
1654084470000|2022-06-01 11:54:30|136.55|135.15|136.47|135.07|136.57|135.17|136.44|135.04|16
1654084480000|2022-06-01 11:54:40|136.48|135.08|136.54|135.14|136.55|135.15|136.48|135.08|11
1654084490000|2022-06-01 11:54:50|136.53|135.13|136.53|135.13|136.53|135.13|136.46|135.06|13
1654084500000|2022-06-01 11:55:00|136.52|135.12|136.53|135.13|136.53|135.13|136.49|135.09|10
1654084510000|2022-06-01 11:55:10|136.52|135.12|136.51|135.11|136.54|135.14|136.51|135.11|14
1654084520000|2022-06-01 11:55:20|136.45|135.05|136.43|135.03|136.45|135.05|136.43|135.03|5
1654084530000|2022-06-01 11:55:30|136.44|135.04|136.45|135.05|136.47|135.07|136.44|135.04|3
1654084540000|2022-06-01 11:55:40|136.44|135.04|136.44|135.04|136.46|135.06|136.44|135.04|5
1654084550000|2022-06-01 11:55:50|136.45|135.05|136.45|135.05|136.46|135.06|136.45|135.05|3
1654084560000|2022-06-01 11:56:00|136.46|135.06|136.43|135.03|136.46|135.06|136.43|135.03|8
1654084570000|2022-06-01 11:56:10|136.44|135.04|136.44|135.04|136.46|135.06|136.43|135.03|7
1654084580000|2022-06-01 11:56:20|136.43|135.03|136.44|135.04|136.45|135.05|136.43|135.03|3
1654084590000|2022-06-01 11:56:30|136.43|135.03|136.43|135.03|136.47|135.07|136.42|135.02|8
1654084600000|2022-06-01 11:56:40|136.42|135.02|136.41|135.01|136.45|135.05|136.41|135.01|8
1654084610000|2022-06-01 11:56:50|136.42|135.02|136.42|135.02|136.43|135.03|136.4|135|15
1654084620000|2022-06-01 11:57:00|136.41|135.01|136.51|135.11|136.51|135.11|136.41|135.01|10
1654084630000|2022-06-01 11:57:10|136.52|135.12|136.58|135.18|136.58|135.18|136.5|135.1|15
1654084640000|2022-06-01 11:57:20|136.57|135.17|136.52|135.12|136.57|135.17|136.52|135.12|22
1654084650000|2022-06-01 11:57:30|136.49|135.09|136.52|135.12|136.54|135.14|136.48|135.08|12
1654084660000|2022-06-01 11:57:40|136.51|135.11|136.48|135.08|136.51|135.11|136.45|135.05|13
1654084670000|2022-06-01 11:57:50|136.47|135.07|136.51|135.11|136.52|135.12|136.47|135.07|12
1654084680000|2022-06-01 11:58:00|136.5|135.1|136.46|135.06|136.52|135.12|136.43|135.03|16
1654084690000|2022-06-01 11:58:10|136.45|135.05|136.48|135.08|136.5|135.1|136.45|135.05|9
1654084700000|2022-06-01 11:58:20|136.49|135.09|136.46|135.06|136.49|135.09|136.45|135.05|6
1654084710000|2022-06-01 11:58:30|136.44|135.04|136.45|135.05|136.47|135.07|136.44|135.04|12
1654084720000|2022-06-01 11:58:40|136.44|135.04|136.32|134.92|136.44|135.04|136.32|134.92|4
1654084730000|2022-06-01 11:58:50|136.31|134.91|136.25|134.85|136.36|134.96|136.24|134.84|11
1654084740000|2022-06-01 11:59:00|136.26|134.86|136.23|134.83|136.26|134.86|136.22|134.82|9
1654084750000|2022-06-01 11:59:10|136.22|134.82|136.22|134.82|136.23|134.83|136.22|134.82|5
1654084760000|2022-06-01 11:59:20|136.23|134.83|136.22|134.82|136.23|134.83|136.22|134.82|8
1654084770000|2022-06-01 11:59:30|136.23|134.83|136.15|134.75|136.23|134.83|136.15|134.75|10
1654084780000|2022-06-01 11:59:40|136.14|134.74|136.12|134.72|136.14|134.74|136.12|134.72|9
1654084790000|2022-06-01 11:59:50|136.14|134.74|136.15|134.75|136.16|134.76|136.14|134.74|5
1654084800000|2022-06-01 12:00:00|136.18|134.78|136.23|134.83|136.24|134.84|136.18|134.78|9
1654084810000|2022-06-01 12:00:10|136.24|134.84|136.16|134.76|136.25|134.85|136.16|134.76|15
1654084820000|2022-06-01 12:00:20|136.15|134.75|136.21|134.81|136.23|134.83|136.15|134.75|9
1654084830000|2022-06-01 12:00:30|136.23|134.83|136.22|134.82|136.23|134.83|136.21|134.81|8
1654084840000|2022-06-01 12:00:40|136.21|134.81|136.23|134.83|136.23|134.83|136.2|134.8|6
1654084850000|2022-06-01 12:00:50|136.22|134.82|136.22|134.82|136.23|134.83|136.21|134.81|7
1654084860000|2022-06-01 12:01:00|136.23|134.83|136.22|134.82|136.23|134.83|136.22|134.82|6
1654084870000|2022-06-01 12:01:10|136.23|134.83|136.21|134.81|136.23|134.83|136.21|134.81|9
1654084880000|2022-06-01 12:01:20|136.23|134.83|136.22|134.82|136.23|134.83|136.2|134.8|9
1654084890000|2022-06-01 12:01:30|136.23|134.83|136.19|134.79|136.23|134.83|136.19|134.79|9
1654084930000|2022-06-01 12:02:10|136.2|134.8|136.21|134.81|136.23|134.83|136.2|134.8|4
1654084940000|2022-06-01 12:02:20|136.19|134.79|136.19|134.79|136.19|134.79|136.19|134.79|1
1654084950000|2022-06-01 12:02:30|136.2|134.8|136.27|134.87|136.28|134.88|136.2|134.8|9
1654084960000|2022-06-01 12:02:40|136.26|134.86|136.25|134.85|136.26|134.86|136.25|134.85|8
1654084970000|2022-06-01 12:02:50|136.26|134.86|136.26|134.86|136.27|134.87|136.26|134.86|3
1654084980000|2022-06-01 12:03:00|136.27|134.87|136.26|134.86|136.29|134.89|136.26|134.86|4
1654084990000|2022-06-01 12:03:10|136.27|134.87|136.29|134.89|136.3|134.9|136.27|134.87|6
1654085000000|2022-06-01 12:03:20|136.28|134.88|136.28|134.88|136.31|134.91|136.28|134.88|9
1654085010000|2022-06-01 12:03:30|136.29|134.89|136.3|134.9|136.32|134.92|136.29|134.89|11
1654085020000|2022-06-01 12:03:40|136.29|134.89|136.31|134.91|136.33|134.93|136.29|134.89|9
1654085030000|2022-06-01 12:03:50|136.32|134.92|136.34|134.94|136.35|134.95|136.32|134.92|9
1654085040000|2022-06-01 12:04:00|136.35|134.95|136.38|134.98|136.43|135.03|136.35|134.95|7
1654085050000|2022-06-01 12:04:10|136.37|134.97|136.36|134.96|136.38|134.98|136.35|134.95|14
1654085060000|2022-06-01 12:04:20|136.37|134.97|136.43|135.03|136.43|135.03|136.37|134.97|7
1654085070000|2022-06-01 12:04:30|136.42|135.02|136.43|135.03|136.43|135.03|136.41|135.01|9
1654085080000|2022-06-01 12:04:40|136.42|135.02|136.35|134.95|136.45|135.05|136.35|134.95|13
1654085090000|2022-06-01 12:04:50|136.33|134.93|136.34|134.94|136.34|134.94|136.33|134.93|2
1654085110000|2022-06-01 12:05:10|136.35|134.95|136.35|134.95|136.36|134.96|136.35|134.95|3
1654085120000|2022-06-01 12:05:20|136.36|134.96|136.34|134.94|136.36|134.96|136.33|134.93|6
1654085130000|2022-06-01 12:05:30|136.33|134.93|136.32|134.92|136.36|134.96|136.32|134.92|6
1654085140000|2022-06-01 12:05:40|136.31|134.91|136.33|134.93|136.34|134.94|136.31|134.91|3
1654085150000|2022-06-01 12:05:50|136.34|134.94|136.35|134.95|136.36|134.96|136.34|134.94|4
1654085160000|2022-06-01 12:06:00|136.36|134.96|136.34|134.94|136.43|135.03|136.33|134.93|13
1654085170000|2022-06-01 12:06:10|136.35|134.95|136.34|134.94|136.36|134.96|136.33|134.93|8
1654085180000|2022-06-01 12:06:20|136.35|134.95|136.34|134.94|136.37|134.97|136.33|134.93|15
1654085190000|2022-06-01 12:06:30|136.33|134.93|136.32|134.92|136.34|134.94|136.32|134.92|6
1654085200000|2022-06-01 12:06:40|136.33|134.93|136.33|134.93|136.34|134.94|136.32|134.92|8
1654085210000|2022-06-01 12:06:50|136.32|134.92|136.31|134.91|136.34|134.94|136.31|134.91|12
1654085220000|2022-06-01 12:07:00|136.33|134.93|136.33|134.93|136.34|134.94|136.32|134.92|7
1654085230000|2022-06-01 12:07:10|136.34|134.94|136.22|134.82|136.34|134.94|136.22|134.82|11
1654085240000|2022-06-01 12:07:20|136.24|134.84|136.22|134.82|136.26|134.86|136.22|134.82|4
1654085250000|2022-06-01 12:07:30|136.23|134.83|136.23|134.83|136.24|134.84|136.22|134.82|9
1654085260000|2022-06-01 12:07:40|136.25|134.85|136.22|134.82|136.27|134.87|136.22|134.82|13
1654085270000|2022-06-01 12:07:50|136.23|134.83|136.17|134.77|136.23|134.83|136.17|134.77|13
1654085280000|2022-06-01 12:08:00|136.16|134.76|136.05|134.65|136.16|134.76|136.05|134.65|11
1654085290000|2022-06-01 12:08:10|136.06|134.66|136.03|134.63|136.06|134.66|136.03|134.63|4
1654085300000|2022-06-01 12:08:20|136.02|134.62|136.06|134.66|136.06|134.66|136.02|134.62|10
1654085310000|2022-06-01 12:08:30|136.05|134.65|136.05|134.65|136.06|134.66|136.05|134.65|5
1654085320000|2022-06-01 12:08:40|136.06|134.66|136.04|134.64|136.06|134.66|136.04|134.64|3
1654085330000|2022-06-01 12:08:50|136.08|134.68|136.11|134.71|136.14|134.74|136.08|134.68|7
1654085340000|2022-06-01 12:09:00|136.13|134.73|136.12|134.72|136.14|134.74|136.12|134.72|9
1654085350000|2022-06-01 12:09:10|136.13|134.73|136.05|134.65|136.15|134.75|136.04|134.64|11
1654085360000|2022-06-01 12:09:20|136.04|134.64|136.13|134.73|136.13|134.73|136.04|134.64|15
1654085370000|2022-06-01 12:09:30|136.12|134.72|136.05|134.65|136.13|134.73|136.05|134.65|10
1654085380000|2022-06-01 12:09:40|136.04|134.64|136.04|134.64|136.06|134.66|136.04|134.64|6
1654085390000|2022-06-01 12:09:50|136.05|134.65|136.07|134.67|136.08|134.68|136.04|134.64|7
1654085400000|2022-06-01 12:10:00|136.08|134.68|136.03|134.63|136.08|134.68|136.03|134.63|11
1654085410000|2022-06-01 12:10:10|136.04|134.64|136.12|134.72|136.13|134.73|136.03|134.63|11
1654085420000|2022-06-01 12:10:20|136.13|134.73|136.13|134.73|136.13|134.73|136.12|134.72|9
1654085430000|2022-06-01 12:10:30|136.12|134.72|136.13|134.73|136.15|134.75|136.12|134.72|9
1654085440000|2022-06-01 12:10:40|136.14|134.74|136.14|134.74|136.18|134.78|136.13|134.73|11
1654085450000|2022-06-01 12:10:50|136.15|134.75|136.14|134.74|136.15|134.75|136.14|134.74|8
1654085460000|2022-06-01 12:11:00|136.15|134.75|136.12|134.72|136.15|134.75|136.12|134.72|7
1654085470000|2022-06-01 12:11:10|136.13|134.73|136.12|134.72|136.14|134.74|136.11|134.71|12
1654085480000|2022-06-01 12:11:20|136.14|134.74|136.13|134.73|136.14|134.74|136.12|134.72|4
1654085490000|2022-06-01 12:11:30|136.14|134.74|136.14|134.74|136.15|134.75|136.13|134.73|9
1654085500000|2022-06-01 12:11:40|136.15|134.75|136.14|134.74|136.15|134.75|136.13|134.73|7
1654085510000|2022-06-01 12:11:50|136.15|134.75|136.24|134.84|136.25|134.85|136.15|134.75|7
1654085520000|2022-06-01 12:12:00|136.25|134.85|136.25|134.85|136.26|134.86|136.24|134.84|9
1654085530000|2022-06-01 12:12:10|136.26|134.86|136.16|134.76|136.26|134.86|136.15|134.75|8
1654085540000|2022-06-01 12:12:20|136.15|134.75|136.13|134.73|136.2|134.8|136.13|134.73|8
1654085550000|2022-06-01 12:12:30|136.14|134.74|136.14|134.74|136.14|134.74|136.13|134.73|9
1654085560000|2022-06-01 12:12:40|136.13|134.73|136.14|134.74|136.14|134.74|136.13|134.73|4
1654085570000|2022-06-01 12:12:50|136.13|134.73|136.14|134.74|136.14|134.74|136.13|134.73|2
1654085580000|2022-06-01 12:13:00|136.13|134.73|136.13|134.73|136.18|134.78|136.13|134.73|4
1654085590000|2022-06-01 12:13:10|136.14|134.74|136.14|134.74|136.14|134.74|136.13|134.73|5
1654085600000|2022-06-01 12:13:20|136.13|134.73|136.12|134.72|136.14|134.74|136.12|134.72|7
1654085610000|2022-06-01 12:13:30|136.13|134.73|136.13|134.73|136.13|134.73|136.13|134.73|1
1654085620000|2022-06-01 12:13:40|136.14|134.74|136.18|134.78|136.18|134.78|136.13|134.73|11
1654085630000|2022-06-01 12:13:50|136.13|134.73|136.13|134.73|136.13|134.73|136.13|134.73|1
1654085640000|2022-06-01 12:14:00|136.14|134.74|136.14|134.74|136.18|134.78|136.13|134.73|7
1654085650000|2022-06-01 12:14:10|136.16|134.76|136.14|134.74|136.16|134.76|136.14|134.74|5
1654085660000|2022-06-01 12:14:20|136.16|134.76|136.18|134.78|136.18|134.78|136.14|134.74|9
1654085670000|2022-06-01 12:14:30|136.16|134.76|136.16|134.76|136.16|134.76|136.16|134.76|1
1654085690000|2022-06-01 12:14:50|136.15|134.75|136.15|134.75|136.16|134.76|136.15|134.75|5
1654085700000|2022-06-01 12:15:00|136.18|134.78|136.23|134.83|136.24|134.84|136.14|134.74|11
1654085710000|2022-06-01 12:15:10|136.24|134.84|136.23|134.83|136.25|134.85|136.23|134.83|6
1654085720000|2022-06-01 12:15:20|136.24|134.84|136.24|134.84|136.24|134.84|136.23|134.83|5
1654085730000|2022-06-01 12:15:30|136.25|134.85|136.34|134.94|136.34|134.94|136.25|134.85|5
1654085740000|2022-06-01 12:15:40|136.33|134.93|136.35|134.95|136.36|134.96|136.33|134.93|11
1654085750000|2022-06-01 12:15:50|136.36|134.96|136.26|134.86|136.36|134.96|136.26|134.86|7
1654085760000|2022-06-01 12:16:00|136.23|134.83|136.32|134.92|136.34|134.94|136.23|134.83|10
1654085770000|2022-06-01 12:16:10|136.33|134.93|136.33|134.93|136.33|134.93|136.32|134.92|5
1654085780000|2022-06-01 12:16:20|136.34|134.94|136.35|134.95|136.36|134.96|136.32|134.92|11
1654085790000|2022-06-01 12:16:30|136.36|134.96|136.38|134.98|136.4|135|136.35|134.95|8
1654085800000|2022-06-01 12:16:40|136.4|135|136.43|135.03|136.45|135.05|136.4|135|4
1654085810000|2022-06-01 12:16:50|136.45|135.05|136.36|134.96|136.49|135.09|136.35|134.95|8
1654085820000|2022-06-01 12:17:00|136.33|134.93|136.34|134.94|136.35|134.95|136.33|134.93|6
1654085830000|2022-06-01 12:17:10|136.37|134.97|136.33|134.93|136.37|134.97|136.23|134.83|17
1654085840000|2022-06-01 12:17:20|136.34|134.94|136.26|134.86|136.36|134.96|136.26|134.86|9
1654085850000|2022-06-01 12:17:30|136.25|134.85|136.25|134.85|136.29|134.89|136.25|134.85|7
1654085880000|2022-06-01 12:18:00|136.23|134.83|136.15|134.75|136.23|134.83|136.15|134.75|7
1654085890000|2022-06-01 12:18:10|136.14|134.74|136.18|134.78|136.19|134.79|136.14|134.74|9
1654085900000|2022-06-01 12:18:20|136.14|134.74|136.13|134.73|136.15|134.75|136.13|134.73|10
1654085910000|2022-06-01 12:18:30|136.14|134.74|136.14|134.74|136.18|134.78|136.13|134.73|6
1654085920000|2022-06-01 12:18:40|136.13|134.73|136.04|134.64|136.15|134.75|136.04|134.64|15
1654085930000|2022-06-01 12:18:50|136.07|134.67|136.05|134.65|136.07|134.67|136.03|134.63|6
1654085940000|2022-06-01 12:19:00|136.03|134.63|135.99|134.59|136.03|134.63|135.99|134.59|5
1654085950000|2022-06-01 12:19:10|135.98|134.58|136.04|134.64|136.05|134.65|135.96|134.56|11
1654085960000|2022-06-01 12:19:20|136.05|134.65|136.07|134.67|136.14|134.74|136.04|134.64|12
1654085980000|2022-06-01 12:19:40|136.06|134.66|136.04|134.64|136.1|134.7|136.04|134.64|8
1654085990000|2022-06-01 12:19:50|136.05|134.65|136.04|134.64|136.08|134.68|136.04|134.64|6
1654086000000|2022-06-01 12:20:00|136.06|134.66|136.05|134.65|136.06|134.66|136.05|134.65|2
1654086010000|2022-06-01 12:20:10|136.06|134.66|136.18|134.78|136.2|134.8|136.06|134.66|10
1654086020000|2022-06-01 12:20:20|136.19|134.79|136.08|134.68|136.21|134.81|136.08|134.68|13
1654086030000|2022-06-01 12:20:30|136.1|134.7|136.07|134.67|136.11|134.71|136.07|134.67|6
1654086040000|2022-06-01 12:20:40|136.11|134.71|136.07|134.67|136.11|134.71|136.07|134.67|2
1654086050000|2022-06-01 12:20:50|136.11|134.71|136.06|134.66|136.11|134.71|136.05|134.65|4
1654086060000|2022-06-01 12:21:00|136.04|134.64|136.04|134.64|136.04|134.64|136.04|134.64|1
1654086070000|2022-06-01 12:21:10|136.06|134.66|136.03|134.63|136.06|134.66|136.03|134.63|4
1654086080000|2022-06-01 12:21:20|136.02|134.62|135.96|134.56|136.05|134.65|135.96|134.56|9
1654086090000|2022-06-01 12:21:30|135.97|134.57|135.97|134.57|135.98|134.58|135.96|134.56|6
1654086100000|2022-06-01 12:21:40|135.96|134.56|136.03|134.63|136.03|134.63|135.96|134.56|4
1654086120000|2022-06-01 12:22:00|136.01|134.61|135.97|134.57|136.03|134.63|135.95|134.55|8
1654086130000|2022-06-01 12:22:10|135.98|134.58|135.95|134.55|135.98|134.58|135.95|134.55|3
1654086140000|2022-06-01 12:22:20|135.98|134.58|136.04|134.64|136.06|134.66|135.98|134.58|7
1654086150000|2022-06-01 12:22:30|136.05|134.65|136.15|134.75|136.16|134.76|136.05|134.65|12
1654086160000|2022-06-01 12:22:40|136.14|134.74|136.15|134.75|136.15|134.75|136.14|134.74|2
1654086170000|2022-06-01 12:22:50|136.14|134.74|136.14|134.74|136.15|134.75|136.14|134.74|5
1654086180000|2022-06-01 12:23:00|136.15|134.75|136.22|134.82|136.23|134.83|136.15|134.75|7
1654086190000|2022-06-01 12:23:10|136.23|134.83|136.22|134.82|136.23|134.83|136.22|134.82|6
1654086200000|2022-06-01 12:23:20|136.23|134.83|136.39|134.99|136.39|134.99|136.22|134.82|10
1654086210000|2022-06-01 12:23:30|136.37|134.97|136.36|134.96|136.37|134.97|136.35|134.95|7
1654086220000|2022-06-01 12:23:40|136.37|134.97|136.36|134.96|136.38|134.98|136.36|134.96|6
1654086240000|2022-06-01 12:24:00|136.39|134.99|136.46|135.06|136.46|135.06|136.39|134.99|10
1654086250000|2022-06-01 12:24:10|136.45|135.05|136.45|135.05|136.45|135.05|136.42|135.02|6
1654086260000|2022-06-01 12:24:20|136.44|135.04|136.44|135.04|136.44|135.04|136.44|135.04|1
1654086270000|2022-06-01 12:24:30|136.45|135.05|136.45|135.05|136.45|135.05|136.44|135.04|3
1654086290000|2022-06-01 12:24:50|136.46|135.06|136.46|135.06|136.46|135.06|136.46|135.06|1
1654086300000|2022-06-01 12:25:00|136.45|135.05|136.42|135.02|136.45|135.05|136.42|135.02|2
1654086320000|2022-06-01 12:25:20|136.43|135.03|136.42|135.02|136.43|135.03|136.42|135.02|2
1654086330000|2022-06-01 12:25:30|136.43|135.03|136.42|135.02|136.43|135.03|136.42|135.02|6
1654086340000|2022-06-01 12:25:40|136.43|135.03|136.43|135.03|136.43|135.03|136.42|135.02|3
1654086350000|2022-06-01 12:25:50|136.42|135.02|136.39|134.99|136.42|135.02|136.38|134.98|5
1654086360000|2022-06-01 12:26:00|136.36|134.96|136.37|134.97|136.37|134.97|136.36|134.96|2
1654086370000|2022-06-01 12:26:10|136.38|134.98|136.38|134.98|136.38|134.98|136.38|134.98|1
1654086380000|2022-06-01 12:26:20|136.37|134.97|136.37|134.97|136.39|134.99|136.37|134.97|5
1654086390000|2022-06-01 12:26:30|136.39|134.99|136.42|135.02|136.43|135.03|136.39|134.99|5
1654086400000|2022-06-01 12:26:40|136.43|135.03|136.45|135.05|136.45|135.05|136.42|135.02|7
1654086410000|2022-06-01 12:26:50|136.44|135.04|136.43|135.03|136.44|135.04|136.38|134.98|6
1654086420000|2022-06-01 12:27:00|136.45|135.05|136.46|135.06|136.46|135.06|136.43|135.03|5
1654086430000|2022-06-01 12:27:10|136.47|135.07|136.47|135.07|136.47|135.07|136.46|135.06|5
1654086450000|2022-06-01 12:27:30|136.46|135.06|136.47|135.07|136.47|135.07|136.46|135.06|2
1654086470000|2022-06-01 12:27:50|136.46|135.06|136.46|135.06|136.48|135.08|136.46|135.06|5
1654086480000|2022-06-01 12:28:00|136.5|135.1|136.57|135.17|136.57|135.17|136.49|135.09|10
1654086490000|2022-06-01 12:28:10|136.56|135.16|136.54|135.14|136.56|135.16|136.54|135.14|2
1654086500000|2022-06-01 12:28:20|136.53|135.13|136.54|135.14|136.54|135.14|136.53|135.13|2
1654086510000|2022-06-01 12:28:30|136.53|135.13|136.47|135.07|136.53|135.13|136.44|135.04|10
1654086520000|2022-06-01 12:28:40|136.46|135.06|136.48|135.08|136.48|135.08|136.45|135.05|6
1654086530000|2022-06-01 12:28:50|136.47|135.07|136.53|135.13|136.53|135.13|136.47|135.07|3
1654086540000|2022-06-01 12:29:00|136.52|135.12|136.54|135.14|136.54|135.14|136.52|135.12|5
1654086550000|2022-06-01 12:29:10|136.53|135.13|136.53|135.13|136.53|135.13|136.46|135.06|10
1654086560000|2022-06-01 12:29:20|136.52|135.12|136.46|135.06|136.53|135.13|136.46|135.06|12
1654086570000|2022-06-01 12:29:30|136.48|135.08|136.53|135.13|136.53|135.13|136.48|135.08|6
1654086580000|2022-06-01 12:29:40|136.54|135.14|136.47|135.07|136.56|135.16|136.47|135.07|11
1654086590000|2022-06-01 12:29:50|136.5|135.1|136.51|135.11|136.51|135.11|136.5|135.1|2
1654086600000|2022-06-01 12:30:00|136.52|135.12|136.56|135.16|136.65|135.25|136.52|135.12|12
1654086610000|2022-06-01 12:30:10|136.55|135.15|136.55|135.15|136.57|135.17|136.53|135.13|10
1654086620000|2022-06-01 12:30:20|136.54|135.14|136.52|135.12|136.55|135.15|136.52|135.12|6
1654086630000|2022-06-01 12:30:30|136.54|135.14|136.53|135.13|136.55|135.15|136.53|135.13|5
1654086640000|2022-06-01 12:30:40|136.54|135.14|136.54|135.14|136.54|135.14|136.52|135.12|5
1654086650000|2022-06-01 12:30:50|136.53|135.13|136.52|135.12|136.54|135.14|136.52|135.12|6
1654086660000|2022-06-01 12:31:00|136.54|135.14|136.47|135.07|136.54|135.14|136.45|135.05|6
1654086670000|2022-06-01 12:31:10|136.43|135.03|136.44|135.04|136.45|135.05|136.43|135.03|4
1654086680000|2022-06-01 12:31:20|136.45|135.05|136.45|135.05|136.46|135.06|136.45|135.05|3
1654086690000|2022-06-01 12:31:30|136.44|135.04|136.45|135.05|136.45|135.05|136.44|135.04|6
1654086700000|2022-06-01 12:31:40|136.44|135.04|136.44|135.04|136.48|135.08|136.44|135.04|6
1654086710000|2022-06-01 12:31:50|136.43|135.03|136.4|135|136.43|135.03|136.37|134.97|5
1654086720000|2022-06-01 12:32:00|136.36|134.96|136.36|134.96|136.36|134.96|136.29|134.89|13
1654086750000|2022-06-01 12:32:30|136.35|134.95|136.41|135.01|136.43|135.03|136.35|134.95|7
1654086760000|2022-06-01 12:32:40|136.37|134.97|136.36|134.96|136.38|134.98|136.34|134.94|7
1654086770000|2022-06-01 12:32:50|136.37|134.97|136.37|134.97|136.37|134.97|136.36|134.96|3
1654086780000|2022-06-01 12:33:00|136.38|134.98|136.42|135.02|136.42|135.02|136.38|134.98|8
1654086790000|2022-06-01 12:33:10|136.41|135.01|136.37|134.97|136.41|135.01|136.34|134.94|12
1654086800000|2022-06-01 12:33:20|136.38|134.98|136.43|135.03|136.43|135.03|136.38|134.98|3
1654086820000|2022-06-01 12:33:40|136.42|135.02|136.43|135.03|136.43|135.03|136.42|135.02|2
1654086830000|2022-06-01 12:33:50|136.44|135.04|136.44|135.04|136.44|135.04|136.44|135.04|1
1654086850000|2022-06-01 12:34:10|136.45|135.05|136.45|135.05|136.46|135.06|136.45|135.05|3
1654086860000|2022-06-01 12:34:20|136.44|135.04|136.44|135.04|136.44|135.04|136.44|135.04|1
1654086880000|2022-06-01 12:34:40|136.45|135.05|136.53|135.13|136.55|135.15|136.45|135.05|6
1654086890000|2022-06-01 12:34:50|136.54|135.14|136.54|135.14|136.54|135.14|136.53|135.13|5
1654086900000|2022-06-01 12:35:00|136.53|135.13|136.54|135.14|136.55|135.15|136.53|135.13|6
1654086910000|2022-06-01 12:35:10|136.55|135.15|136.56|135.16|136.64|135.24|136.55|135.15|14
1654086920000|2022-06-01 12:35:20|136.57|135.17|136.54|135.14|136.57|135.17|136.54|135.14|8
1654086930000|2022-06-01 12:35:30|136.52|135.12|136.55|135.15|136.55|135.15|136.52|135.12|4
1654086940000|2022-06-01 12:35:40|136.54|135.14|136.47|135.07|136.56|135.16|136.47|135.07|8
1654086950000|2022-06-01 12:35:50|136.46|135.06|136.44|135.04|136.46|135.06|136.44|135.04|3
1654086960000|2022-06-01 12:36:00|136.49|135.09|136.55|135.15|136.55|135.15|136.49|135.09|7
1654086970000|2022-06-01 12:36:10|136.54|135.14|136.55|135.15|136.55|135.15|136.53|135.13|3
1654086980000|2022-06-01 12:36:20|136.54|135.14|136.55|135.15|136.55|135.15|136.53|135.13|9
1654086990000|2022-06-01 12:36:30|136.56|135.16|136.53|135.13|136.56|135.16|136.52|135.12|8
1654087000000|2022-06-01 12:36:40|136.54|135.14|136.52|135.12|136.54|135.14|136.52|135.12|5
1654087010000|2022-06-01 12:36:50|136.53|135.13|136.53|135.13|136.53|135.13|136.53|135.13|1
1654087080000|2022-06-01 12:38:00|136.54|135.14|136.62|135.22|136.62|135.22|136.54|135.14|3
1654087090000|2022-06-01 12:38:10|136.63|135.23|136.92|135.52|136.92|135.52|136.63|135.23|13
1654087100000|2022-06-01 12:38:20|136.95|135.55|137.07|135.67|137.07|135.67|136.94|135.54|16
1654087110000|2022-06-01 12:38:30|137.06|135.66|137.04|135.64|137.1|135.7|137.04|135.64|10
1654087120000|2022-06-01 12:38:40|137.03|135.63|136.96|135.56|137.03|135.63|136.95|135.55|10
1654087130000|2022-06-01 12:38:50|136.97|135.57|137.05|135.65|137.05|135.65|136.97|135.57|5
1654087140000|2022-06-01 12:39:00|137.09|135.69|137.06|135.66|137.15|135.75|137.05|135.65|15
1654087150000|2022-06-01 12:39:10|137.07|135.67|137.06|135.66|137.11|135.71|137.03|135.63|13
1654087160000|2022-06-01 12:39:20|137.08|135.68|137.12|135.72|137.15|135.75|137.06|135.66|15
1654087170000|2022-06-01 12:39:30|137.11|135.71|137.11|135.71|137.13|135.73|137.11|135.71|6
1654087180000|2022-06-01 12:39:40|137.16|135.76|137.15|135.75|137.16|135.76|137.07|135.67|13
1654087190000|2022-06-01 12:39:50|137.14|135.74|137.05|135.65|137.14|135.74|137.05|135.65|17
1654087200000|2022-06-01 12:40:00|137.04|135.64|136.98|135.58|137.05|135.65|136.98|135.58|13
1654087210000|2022-06-01 12:40:10|136.97|135.57|136.9|135.5|137.01|135.61|136.89|135.49|16
1654087220000|2022-06-01 12:40:20|136.92|135.52|136.92|135.52|136.92|135.52|136.88|135.48|8
1654087230000|2022-06-01 12:40:30|136.87|135.47|136.81|135.41|136.89|135.49|136.81|135.41|8
1654087240000|2022-06-01 12:40:40|136.82|135.42|136.8|135.4|136.82|135.42|136.8|135.4|5
1654087250000|2022-06-01 12:40:50|136.82|135.42|136.84|135.44|136.85|135.45|136.82|135.42|4
1654087260000|2022-06-01 12:41:00|136.85|135.45|136.87|135.47|136.91|135.51|136.85|135.45|4
1654087270000|2022-06-01 12:41:10|136.88|135.48|136.95|135.55|136.95|135.55|136.88|135.48|5
1654087280000|2022-06-01 12:41:20|136.94|135.54|136.96|135.56|137|135.6|136.94|135.54|4
1654087300000|2022-06-01 12:41:40|137|135.6|136.99|135.59|137.02|135.62|136.96|135.56|8
1654087310000|2022-06-01 12:41:50|137.02|135.62|137.05|135.65|137.05|135.65|137.02|135.62|4
1654087320000|2022-06-01 12:42:00|137.06|135.66|137.13|135.73|137.17|135.77|137.06|135.66|14
1654087330000|2022-06-01 12:42:10|137.17|135.77|137.15|135.75|137.17|135.77|137.14|135.74|6
1654087340000|2022-06-01 12:42:20|137.12|135.72|137.14|135.74|137.15|135.75|137.09|135.69|10
1654087350000|2022-06-01 12:42:30|137.15|135.75|137.24|135.84|137.25|135.85|137.15|135.75|10
1654087360000|2022-06-01 12:42:40|137.25|135.85|137.23|135.83|137.26|135.86|137.22|135.82|12
1654087370000|2022-06-01 12:42:50|137.21|135.81|137.2|135.8|137.21|135.81|137.19|135.79|3
1654087380000|2022-06-01 12:43:00|137.21|135.81|137.18|135.78|137.21|135.81|137.18|135.78|6
1654087390000|2022-06-01 12:43:10|137.19|135.79|137.16|135.76|137.19|135.79|137.16|135.76|5
1654087400000|2022-06-01 12:43:20|137.17|135.77|137.17|135.77|137.19|135.79|137.16|135.76|9
1654087410000|2022-06-01 12:43:30|137.21|135.81|137.24|135.84|137.24|135.84|137.17|135.77|7
1654087420000|2022-06-01 12:43:40|137.23|135.83|137.19|135.79|137.25|135.85|137.19|135.79|7
1654087430000|2022-06-01 12:43:50|137.22|135.82|137.19|135.79|137.22|135.82|137.19|135.79|2
1654087440000|2022-06-01 12:44:00|137.2|135.8|137.19|135.79|137.21|135.81|137.19|135.79|5
1654087450000|2022-06-01 12:44:10|137.2|135.8|137.24|135.84|137.24|135.84|137.2|135.8|3
1654087460000|2022-06-01 12:44:20|137.23|135.83|137.17|135.77|137.24|135.84|137.17|135.77|8
1654087470000|2022-06-01 12:44:30|137.18|135.78|137.16|135.76|137.18|135.78|137.16|135.76|7
1654087480000|2022-06-01 12:44:40|137.17|135.77|137.16|135.76|137.17|135.77|137.16|135.76|2
1654087490000|2022-06-01 12:44:50|137.17|135.77|137.18|135.78|137.25|135.85|137.16|135.76|13
1654087500000|2022-06-01 12:45:00|137.17|135.77|137.35|135.95|137.35|135.95|137.16|135.76|10
1654087510000|2022-06-01 12:45:10|137.37|135.97|137.37|135.97|137.37|135.97|137.37|135.97|1
1654087520000|2022-06-01 12:45:20|137.41|136.01|137.55|136.15|137.55|136.15|137.34|135.94|16
1654087530000|2022-06-01 12:45:30|137.56|136.16|137.66|136.26|137.7|136.3|137.56|136.16|15
1654087540000|2022-06-01 12:45:40|137.67|136.27|137.6|136.2|137.67|136.27|137.59|136.19|13
1654087550000|2022-06-01 12:45:50|137.59|136.19|137.45|136.05|137.59|136.19|137.45|136.05|11
1654087560000|2022-06-01 12:46:00|137.5|136.1|137.69|136.29|137.7|136.3|137.5|136.1|16
1654087570000|2022-06-01 12:46:10|137.7|136.3|137.87|136.47|137.94|136.54|137.63|136.23|16
1654087580000|2022-06-01 12:46:20|137.85|136.45|137.95|136.55|137.97|136.57|137.83|136.43|10
1654087590000|2022-06-01 12:46:30|137.94|136.54|138.14|136.74|138.32|136.92|137.93|136.53|16
1654087600000|2022-06-01 12:46:40|138.13|136.73|138.01|136.61|138.13|136.73|137.99|136.59|15
1654087610000|2022-06-01 12:46:50|138.09|136.69|138.04|136.64|138.09|136.69|137.98|136.58|14
1654087620000|2022-06-01 12:47:00|138.03|136.63|138.02|136.62|138.03|136.63|137.96|136.56|7
1654087630000|2022-06-01 12:47:10|138.01|136.61|138.03|136.63|138.03|136.63|137.95|136.55|17
1654087640000|2022-06-01 12:47:20|138.02|136.62|137.95|136.55|138.02|136.62|137.95|136.55|5
1654087650000|2022-06-01 12:47:30|137.9|136.5|137.87|136.47|137.9|136.5|137.87|136.47|6
1654087660000|2022-06-01 12:47:40|137.88|136.48|137.82|136.42|137.94|136.54|137.8|136.4|12
1654087670000|2022-06-01 12:47:50|137.81|136.41|137.8|136.4|137.81|136.41|137.8|136.4|2
1654087680000|2022-06-01 12:48:00|137.83|136.43|137.87|136.47|137.87|136.47|137.82|136.42|8
1654087690000|2022-06-01 12:48:10|137.86|136.46|137.92|136.52|137.94|136.54|137.86|136.46|5
1654087700000|2022-06-01 12:48:20|137.94|136.54|137.88|136.48|137.95|136.55|137.88|136.48|8
1654087710000|2022-06-01 12:48:30|137.87|136.47|137.95|136.55|138|136.6|137.87|136.47|7
1654087720000|2022-06-01 12:48:40|137.96|136.56|137.96|136.56|138|136.6|137.94|136.54|10
1654087730000|2022-06-01 12:48:50|137.95|136.55|137.86|136.46|137.95|136.55|137.86|136.46|10
1654087740000|2022-06-01 12:49:00|137.87|136.47|137.87|136.47|137.87|136.47|137.86|136.46|3
1654087750000|2022-06-01 12:49:10|137.89|136.49|137.86|136.46|137.89|136.49|137.84|136.44|15
1654087760000|2022-06-01 12:49:20|137.85|136.45|137.82|136.42|137.86|136.46|137.82|136.42|14
1654087770000|2022-06-01 12:49:30|137.81|136.41|137.78|136.38|137.81|136.41|137.78|136.38|4
1654087780000|2022-06-01 12:49:40|137.79|136.39|137.47|136.07|137.79|136.39|137.46|136.06|16
1654087790000|2022-06-01 12:49:50|137.46|136.06|137.37|135.97|137.46|136.06|137.34|135.94|10
1654087800000|2022-06-01 12:50:00|137.36|135.96|137.35|135.95|137.39|135.99|137.34|135.94|8
1654087810000|2022-06-01 12:50:10|137.34|135.94|137.3|135.9|137.34|135.94|137.28|135.88|5
1654087820000|2022-06-01 12:50:20|137.29|135.89|137.1|135.7|137.29|135.89|137.1|135.7|12
1654087830000|2022-06-01 12:50:30|137.09|135.69|137.18|135.78|137.19|135.79|137.09|135.69|8
1654087840000|2022-06-01 12:50:40|137.17|135.77|137.1|135.7|137.17|135.77|137.1|135.7|5
1654087850000|2022-06-01 12:50:50|137.14|135.74|136.99|135.59|137.14|135.74|136.97|135.57|23
1654087860000|2022-06-01 12:51:00|137.02|135.62|137.02|135.62|137.03|135.63|136.99|135.59|4
1654087880000|2022-06-01 12:51:20|137.09|135.69|137.06|135.66|137.09|135.69|137.06|135.66|3
1654087890000|2022-06-01 12:51:30|137.1|135.7|137.1|135.7|137.1|135.7|137.1|135.7|1
1654087900000|2022-06-01 12:51:40|137.11|135.71|137.06|135.66|137.11|135.71|137.06|135.66|2
1654087910000|2022-06-01 12:51:50|137.02|135.62|137.04|135.64|137.04|135.64|137.01|135.61|5
1654087920000|2022-06-01 12:52:00|137.01|135.61|137.01|135.61|137.01|135.61|137.01|135.61|1
1654087940000|2022-06-01 12:52:20|137.06|135.66|137.06|135.66|137.06|135.66|137.06|135.66|1
1654087950000|2022-06-01 12:52:30|137.12|135.72|137.12|135.72|137.12|135.72|137.12|135.72|1
1654087960000|2022-06-01 12:52:40|137.11|135.71|136.99|135.59|137.11|135.71|136.99|135.59|12
1654087970000|2022-06-01 12:52:50|136.98|135.58|136.94|135.54|136.98|135.58|136.94|135.54|2
1654087990000|2022-06-01 12:53:10|136.96|135.56|136.93|135.53|137.01|135.61|136.93|135.53|4
1654088000000|2022-06-01 12:53:20|137|135.6|137.01|135.61|137.01|135.61|136.93|135.53|4
1654088010000|2022-06-01 12:53:30|137.03|135.63|137|135.6|137.03|135.63|137|135.6|2
1654088020000|2022-06-01 12:53:40|136.99|135.59|136.97|135.57|136.99|135.59|136.94|135.54|4
1654088030000|2022-06-01 12:53:50|136.94|135.54|136.96|135.56|136.98|135.58|136.94|135.54|6
1654088050000|2022-06-01 12:54:10|136.95|135.55|136.95|135.55|136.95|135.55|136.95|135.55|1
1654088060000|2022-06-01 12:54:20|136.96|135.56|136.96|135.56|136.96|135.56|136.96|135.56|1
1654088070000|2022-06-01 12:54:30|136.95|135.55|136.96|135.56|136.96|135.56|136.95|135.55|4
1654088080000|2022-06-01 12:54:40|136.95|135.55|137.01|135.61|137.01|135.61|136.95|135.55|5
1654088090000|2022-06-01 12:54:50|137.02|135.62|137.02|135.62|137.02|135.62|137.02|135.62|1
1654088100000|2022-06-01 12:55:00|137.03|135.63|137.03|135.63|137.06|135.66|137.03|135.63|3
1654088110000|2022-06-01 12:55:10|137.04|135.64|137.04|135.64|137.04|135.64|137.04|135.64|1
1654088120000|2022-06-01 12:55:20|137.02|135.62|136.99|135.59|137.02|135.62|136.99|135.59|4
1654088130000|2022-06-01 12:55:30|137|135.6|136.98|135.58|137|135.6|136.98|135.58|3
1654088140000|2022-06-01 12:55:40|136.99|135.59|137|135.6|137.05|135.65|136.99|135.59|4
1654088150000|2022-06-01 12:55:50|136.98|135.58|137.06|135.66|137.06|135.66|136.98|135.58|7
1654088160000|2022-06-01 12:56:00|137.03|135.63|137.03|135.63|137.03|135.63|137.02|135.62|3
1654088200000|2022-06-01 12:56:40|137.07|135.67|137.03|135.63|137.07|135.67|136.99|135.59|7
1654088210000|2022-06-01 12:56:50|136.99|135.59|136.98|135.58|136.99|135.59|136.95|135.55|7
1654088220000|2022-06-01 12:57:00|137.03|135.63|137.02|135.62|137.03|135.63|136.99|135.59|5
1654088240000|2022-06-01 12:57:20|137.09|135.69|137.06|135.66|137.09|135.69|137.06|135.66|3
1654088270000|2022-06-01 12:57:50|137.08|135.68|137.08|135.68|137.08|135.68|137.08|135.68|1
1654088280000|2022-06-01 12:58:00|137.06|135.66|137.06|135.66|137.1|135.7|137.06|135.66|5
1654088290000|2022-06-01 12:58:10|137.11|135.71|137.06|135.66|137.11|135.71|137.06|135.66|8
1654088340000|2022-06-01 12:59:00|137.1|135.7|137.06|135.66|137.1|135.7|137.06|135.66|2
1654088360000|2022-06-01 12:59:20|137.13|135.73|137.12|135.72|137.13|135.73|137.12|135.72|2
1654088380000|2022-06-01 12:59:40|137.17|135.77|137.04|135.64|137.17|135.77|137.04|135.64|5
1654088390000|2022-06-01 12:59:50|137.03|135.63|136.99|135.59|137.03|135.63|136.99|135.59|3
1654088400000|2022-06-01 13:00:00|137.04|135.64|137.15|135.75|137.17|135.77|137.03|135.63|9
1654088410000|2022-06-01 13:00:10|137.14|135.74|137.03|135.63|137.14|135.74|137.03|135.63|8
1654088420000|2022-06-01 13:00:20|137.1|135.7|137.14|135.74|137.16|135.76|137.05|135.65|14
1654088430000|2022-06-01 13:00:30|137.13|135.73|137.15|135.75|137.16|135.76|137.12|135.72|6
1654088440000|2022-06-01 13:00:40|137.14|135.74|137.14|135.74|137.15|135.75|137.13|135.73|5
1654088460000|2022-06-01 13:01:00|137.13|135.73|137.11|135.71|137.13|135.73|137.11|135.71|3
1654088480000|2022-06-01 13:01:20|137.12|135.72|136.95|135.55|137.12|135.72|136.95|135.55|7
1654088490000|2022-06-01 13:01:30|136.9|135.5|136.86|135.46|136.9|135.5|136.86|135.46|4
1654088500000|2022-06-01 13:01:40|136.89|135.49|136.93|135.53|136.97|135.57|136.84|135.44|8
1654088510000|2022-06-01 13:01:50|136.98|135.58|136.98|135.58|136.98|135.58|136.98|135.58|1
1654088520000|2022-06-01 13:02:00|136.99|135.59|136.92|135.52|136.99|135.59|136.92|135.52|7
1654088530000|2022-06-01 13:02:10|136.94|135.54|136.84|135.44|136.96|135.56|136.84|135.44|6
1654088540000|2022-06-01 13:02:20|136.83|135.43|136.85|135.45|136.85|135.45|136.83|135.43|3
1654088550000|2022-06-01 13:02:30|136.88|135.48|136.85|135.45|136.91|135.51|136.85|135.45|4
1654088560000|2022-06-01 13:02:40|136.84|135.44|136.83|135.43|136.84|135.44|136.83|135.43|2
1654088570000|2022-06-01 13:02:50|136.9|135.5|136.83|135.43|136.9|135.5|136.83|135.43|4
1654088580000|2022-06-01 13:03:00|136.85|135.45|136.85|135.45|136.91|135.51|136.85|135.45|3
1654088590000|2022-06-01 13:03:10|136.92|135.52|136.92|135.52|136.92|135.52|136.85|135.45|3
1654088600000|2022-06-01 13:03:20|136.85|135.45|136.86|135.46|136.86|135.46|136.85|135.45|2
1654088610000|2022-06-01 13:03:30|136.87|135.47|137|135.6|137.02|135.62|136.86|135.46|6
1654088620000|2022-06-01 13:03:40|137.02|135.62|137.08|135.68|137.08|135.68|137.02|135.62|5
1654088630000|2022-06-01 13:03:50|137.1|135.7|136.98|135.58|137.1|135.7|136.98|135.58|9
1654088640000|2022-06-01 13:04:00|136.94|135.54|136.94|135.54|136.94|135.54|136.93|135.53|3
1654088660000|2022-06-01 13:04:20|136.93|135.53|136.93|135.53|136.93|135.53|136.92|135.52|3
1654088670000|2022-06-01 13:04:30|136.95|135.55|137.02|135.62|137.04|135.64|136.93|135.53|8
1654088680000|2022-06-01 13:04:40|137.03|135.63|137.08|135.68|137.08|135.68|137.03|135.63|4
1654088700000|2022-06-01 13:05:00|137.13|135.73|137.22|135.82|137.22|135.82|137.08|135.68|7
1654088710000|2022-06-01 13:05:10|137.26|135.86|137.26|135.86|137.31|135.91|137.26|135.86|3
1654088720000|2022-06-01 13:05:20|137.31|135.91|137.31|135.91|137.31|135.91|137.31|135.91|1
1654088730000|2022-06-01 13:05:30|137.38|135.98|137.38|135.98|137.38|135.98|137.38|135.98|1
1654088740000|2022-06-01 13:05:40|137.37|135.97|137.3|135.9|137.37|135.97|137.21|135.81|10
1654088750000|2022-06-01 13:05:50|137.31|135.91|137.38|135.98|137.39|135.99|137.31|135.91|8
1654088760000|2022-06-01 13:06:00|137.36|135.96|137.38|135.98|137.38|135.98|137.32|135.92|4
1654088770000|2022-06-01 13:06:10|137.43|136.03|137.43|136.03|137.43|136.03|137.43|136.03|1
1654088810000|2022-06-01 13:06:50|137.52|136.12|137.57|136.17|137.57|136.17|137.52|136.12|2
1654088820000|2022-06-01 13:07:00|137.56|136.16|137.57|136.17|137.57|136.17|137.56|136.16|2
1654088840000|2022-06-01 13:07:20|137.52|136.12|137.52|136.12|137.52|136.12|137.52|136.12|1
1654088850000|2022-06-01 13:07:30|137.57|136.17|137.57|136.17|137.57|136.17|137.57|136.17|1
1654088880000|2022-06-01 13:08:00|137.6|136.2|137.57|136.17|137.62|136.22|137.57|136.17|4
1654088890000|2022-06-01 13:08:10|137.58|136.18|137.57|136.17|137.59|136.19|137.57|136.17|6
1654088900000|2022-06-01 13:08:20|137.62|136.22|137.62|136.22|137.62|136.22|137.62|136.22|1
1654088930000|2022-06-01 13:08:50|137.63|136.23|137.78|136.38|137.78|136.38|137.63|136.23|4
1654088940000|2022-06-01 13:09:00|137.83|136.43|137.99|136.59|138.01|136.61|137.83|136.43|10
1654088950000|2022-06-01 13:09:10|138.01|136.61|138|136.6|138.01|136.61|137.99|136.59|4
1654088960000|2022-06-01 13:09:20|138.01|136.61|137.97|136.57|138.02|136.62|137.97|136.57|6
1654088970000|2022-06-01 13:09:30|137.94|136.54|138|136.6|138|136.6|137.94|136.54|5
1654088980000|2022-06-01 13:09:40|138.01|136.61|138|136.6|138.01|136.61|138|136.6|6
1654088990000|2022-06-01 13:09:50|138.03|136.63|138|136.6|138.03|136.63|138|136.6|6
1654089000000|2022-06-01 13:10:00|138.01|136.61|137.96|136.56|138.01|136.61|137.92|136.52|6
1654089010000|2022-06-01 13:10:10|137.98|136.58|137.92|136.52|137.98|136.58|137.92|136.52|4
1654089020000|2022-06-01 13:10:20|137.94|136.54|137.99|136.59|137.99|136.59|137.93|136.53|4
1654089030000|2022-06-01 13:10:30|138|136.6|137.99|136.59|138|136.6|137.99|136.59|2
1654089040000|2022-06-01 13:10:40|138|136.6|138|136.6|138.01|136.61|138|136.6|3
1654089060000|2022-06-01 13:11:00|138.05|136.65|138.05|136.65|138.05|136.65|138.05|136.65|1
1654089070000|2022-06-01 13:11:10|138.04|136.64|138.04|136.64|138.04|136.64|138.04|136.64|1
1654089080000|2022-06-01 13:11:20|138.05|136.65|138.05|136.65|138.06|136.66|138.05|136.65|3
1654089090000|2022-06-01 13:11:30|138.08|136.68|138.11|136.71|138.12|136.72|138.06|136.66|4
1654089100000|2022-06-01 13:11:40|138.1|136.7|138.04|136.64|138.1|136.7|138.04|136.64|3
1654089110000|2022-06-01 13:11:50|138.06|136.66|138.1|136.7|138.1|136.7|138.06|136.66|5
1654089120000|2022-06-01 13:12:00|138.09|136.69|138.09|136.69|138.09|136.69|138.09|136.69|1
1654089130000|2022-06-01 13:12:10|138.03|136.63|138.1|136.7|138.1|136.7|138.03|136.63|6
1654089140000|2022-06-01 13:12:20|138.11|136.71|138.1|136.7|138.12|136.72|138.1|136.7|3
1654089160000|2022-06-01 13:12:40|138.12|136.72|138.02|136.62|138.12|136.72|138.01|136.61|11
1654089170000|2022-06-01 13:12:50|138.01|136.61|137.97|136.57|138.01|136.61|137.93|136.53|10
1654089180000|2022-06-01 13:13:00|137.94|136.54|137.96|136.56|138.02|136.62|137.94|136.54|10
1654089190000|2022-06-01 13:13:10|137.94|136.54|137.94|136.54|137.99|136.59|137.94|136.54|4
1654089200000|2022-06-01 13:13:20|137.99|136.59|137.92|136.52|137.99|136.59|137.92|136.52|3
1654089210000|2022-06-01 13:13:30|137.94|136.54|138.01|136.61|138.02|136.62|137.94|136.54|8
1654089220000|2022-06-01 13:13:40|138.02|136.62|138.03|136.63|138.07|136.67|138.02|136.62|6
1654089240000|2022-06-01 13:14:00|137.98|136.58|137.96|136.56|137.98|136.58|137.96|136.56|3
1654089250000|2022-06-01 13:14:10|137.97|136.57|137.96|136.56|138|136.6|137.96|136.56|3
1654089270000|2022-06-01 13:14:30|137.97|136.57|138.03|136.63|138.03|136.63|137.97|136.57|3
1654089280000|2022-06-01 13:14:40|138.01|136.61|138.04|136.64|138.04|136.64|138.01|136.61|4
1654089290000|2022-06-01 13:14:50|138.05|136.65|138.03|136.63|138.05|136.65|137.99|136.59|7
1654089300000|2022-06-01 13:15:00|138.06|136.66|138.05|136.65|138.06|136.66|138.05|136.65|2
1654089310000|2022-06-01 13:15:10|138.06|136.66|138.04|136.64|138.06|136.66|138.04|136.64|3
1654089320000|2022-06-01 13:15:20|138.02|136.62|137.92|136.52|138.02|136.62|137.92|136.52|4
1654089330000|2022-06-01 13:15:30|137.94|136.54|137.85|136.45|137.94|136.54|137.85|136.45|9
1654089340000|2022-06-01 13:15:40|137.84|136.44|137.78|136.38|137.86|136.46|137.78|136.38|12
1654089350000|2022-06-01 13:15:50|137.77|136.37|137.8|136.4|137.81|136.41|137.77|136.37|5
1654089360000|2022-06-01 13:16:00|137.79|136.39|137.8|136.4|137.81|136.41|137.79|136.39|4
1654089370000|2022-06-01 13:16:10|137.77|136.37|137.53|136.13|137.77|136.37|137.53|136.13|15
1654089380000|2022-06-01 13:16:20|137.54|136.14|137.61|136.21|137.64|136.24|137.54|136.14|10
1654089390000|2022-06-01 13:16:30|137.64|136.24|137.63|136.23|137.64|136.24|137.63|136.23|2
1654089400000|2022-06-01 13:16:40|137.62|136.22|137.61|136.21|137.62|136.22|137.61|136.21|2
1654089410000|2022-06-01 13:16:50|137.64|136.24|137.64|136.24|137.64|136.24|137.63|136.23|3
1654089420000|2022-06-01 13:17:00|137.63|136.23|137.61|136.21|137.63|136.23|137.61|136.21|3
1654089430000|2022-06-01 13:17:10|137.6|136.2|137.56|136.16|137.6|136.2|137.55|136.15|4
1654089440000|2022-06-01 13:17:20|137.57|136.17|137.65|136.25|137.66|136.26|137.57|136.17|8
1654089450000|2022-06-01 13:17:30|137.66|136.26|137.69|136.29|137.69|136.29|137.66|136.26|4
1654089480000|2022-06-01 13:18:00|137.74|136.34|138.04|136.64|138.06|136.66|137.74|136.34|8
1654089490000|2022-06-01 13:18:10|138.05|136.65|138.06|136.66|138.1|136.7|138.05|136.65|6
1654089500000|2022-06-01 13:18:20|138.1|136.7|138.11|136.71|138.11|136.71|138.1|136.7|6
1654089510000|2022-06-01 13:18:30|138.07|136.67|138.02|136.62|138.07|136.67|138.01|136.61|7
1654089530000|2022-06-01 13:18:50|138.05|136.65|138.11|136.71|138.11|136.71|138.04|136.64|10
1654089540000|2022-06-01 13:19:00|138.1|136.7|138.12|136.72|138.12|136.72|138.01|136.61|10
1654089550000|2022-06-01 13:19:10|138.14|136.74|138.15|136.75|138.15|136.75|138.13|136.73|4
1654089560000|2022-06-01 13:19:20|138.14|136.74|138.11|136.71|138.14|136.74|138.11|136.71|6
1654089580000|2022-06-01 13:19:40|138.12|136.72|138.16|136.76|138.17|136.77|138.12|136.72|9
1654089590000|2022-06-01 13:19:50|138.19|136.79|138.27|136.87|138.27|136.87|138.19|136.79|5
1654089600000|2022-06-01 13:20:00|138.26|136.86|138.26|136.86|138.31|136.91|138.26|136.86|5
1654089610000|2022-06-01 13:20:10|138.27|136.87|138.26|136.86|138.28|136.88|138.25|136.85|5
1654089620000|2022-06-01 13:20:20|138.28|136.88|138.26|136.86|138.28|136.88|138.26|136.86|2
1654089630000|2022-06-01 13:20:30|138.29|136.89|138.26|136.86|138.29|136.89|138.26|136.86|2
1654089640000|2022-06-01 13:20:40|138.29|136.89|138.26|136.86|138.29|136.89|138.26|136.86|2
1654089650000|2022-06-01 13:20:50|138.27|136.87|138.27|136.87|138.29|136.89|138.26|136.86|4
1654089660000|2022-06-01 13:21:00|138.26|136.86|138.24|136.84|138.26|136.86|138.24|136.84|2
1654089670000|2022-06-01 13:21:10|138.21|136.81|138.26|136.86|138.26|136.86|138.21|136.81|6
1654089680000|2022-06-01 13:21:20|138.28|136.88|138.28|136.88|138.28|136.88|138.28|136.88|1
1654089690000|2022-06-01 13:21:30|138.29|136.89|138.26|136.86|138.29|136.89|138.26|136.86|2
1654089710000|2022-06-01 13:21:50|138.25|136.85|138.26|136.86|138.26|136.86|138.25|136.85|2
1654089720000|2022-06-01 13:22:00|138.21|136.81|138.21|136.81|138.24|136.84|138.21|136.81|7
1654089730000|2022-06-01 13:22:10|138.24|136.84|138.21|136.81|138.24|136.84|138.21|136.81|3
1654089740000|2022-06-01 13:22:20|138.25|136.85|138.21|136.81|138.25|136.85|138.21|136.81|2
1654089760000|2022-06-01 13:22:40|138.16|136.76|138.12|136.72|138.16|136.76|138.12|136.72|9
1654089770000|2022-06-01 13:22:50|138.13|136.73|138.13|136.73|138.13|136.73|138.13|136.73|1
1654089780000|2022-06-01 13:23:00|138.16|136.76|138.21|136.81|138.21|136.81|138.16|136.76|4
1654089790000|2022-06-01 13:23:10|138.22|136.82|138.21|136.81|138.22|136.82|138.21|136.81|2
1654089800000|2022-06-01 13:23:20|138.22|136.82|138.13|136.73|138.22|136.82|138.11|136.71|6
1654089810000|2022-06-01 13:23:30|138.14|136.74|138.21|136.81|138.21|136.81|138.14|136.74|3
1654089820000|2022-06-01 13:23:40|138.22|136.82|138.12|136.72|138.26|136.86|138.12|136.72|10
1654089830000|2022-06-01 13:23:50|138.11|136.71|138.03|136.63|138.11|136.71|138.03|136.63|9
1654089840000|2022-06-01 13:24:00|138.04|136.64|137.93|136.53|138.05|136.65|137.93|136.53|15
1654089850000|2022-06-01 13:24:10|137.92|136.52|137.95|136.55|137.96|136.56|137.85|136.45|12
1654089860000|2022-06-01 13:24:20|137.57|136.17|137.59|136.19|137.59|136.19|137.24|135.84|19
1654089870000|2022-06-01 13:24:30|137.6|136.2|137.53|136.13|137.6|136.2|137.51|136.11|11
1654089880000|2022-06-01 13:24:40|137.52|136.12|137.53|136.13|137.53|136.13|137.52|136.12|2
1654089890000|2022-06-01 13:24:50|137.52|136.12|137.62|136.22|137.65|136.25|137.52|136.12|11
1654089900000|2022-06-01 13:25:00|137.63|136.23|137.62|136.22|137.65|136.25|137.62|136.22|4
1654089910000|2022-06-01 13:25:10|137.63|136.23|137.67|136.27|137.67|136.27|137.62|136.22|5
1654089920000|2022-06-01 13:25:20|137.68|136.28|137.64|136.24|137.68|136.28|137.64|136.24|4
1654089930000|2022-06-01 13:25:30|137.62|136.22|137.63|136.23|137.65|136.25|137.62|136.22|6
1654089940000|2022-06-01 13:25:40|137.64|136.24|137.65|136.25|137.69|136.29|137.64|136.24|10
1654089950000|2022-06-01 13:25:50|137.66|136.26|137.66|136.26|137.73|136.33|137.65|136.25|11
1654089960000|2022-06-01 13:26:00|137.65|136.25|137.63|136.23|137.67|136.27|137.63|136.23|13
1654089970000|2022-06-01 13:26:10|137.65|136.25|137.66|136.26|137.68|136.28|137.63|136.23|13
1654089980000|2022-06-01 13:26:20|137.67|136.27|137.63|136.23|137.67|136.27|137.63|136.23|11
1654089990000|2022-06-01 13:26:30|137.62|136.22|137.63|136.23|137.66|136.26|137.62|136.22|11
1654090000000|2022-06-01 13:26:40|137.65|136.25|137.63|136.23|137.65|136.25|137.62|136.22|8
1654090010000|2022-06-01 13:26:50|137.64|136.24|137.61|136.21|137.64|136.24|137.61|136.21|6
1654090020000|2022-06-01 13:27:00|137.59|136.19|137.56|136.16|137.59|136.19|137.54|136.14|5
1654090030000|2022-06-01 13:27:10|137.52|136.12|137.5|136.1|137.55|136.15|137.5|136.1|12
1654090040000|2022-06-01 13:27:20|137.48|136.08|137.54|136.14|137.54|136.14|137.42|136.02|10
1654090050000|2022-06-01 13:27:30|137.53|136.13|137.51|136.11|137.53|136.13|137.51|136.11|5
1654090060000|2022-06-01 13:27:40|137.53|136.13|137.47|136.07|137.53|136.13|137.43|136.03|9
1654090070000|2022-06-01 13:27:50|137.48|136.08|137.53|136.13|137.54|136.14|137.47|136.07|13
1654090080000|2022-06-01 13:28:00|137.54|136.14|137.5|136.1|137.54|136.14|137.4|136|15
1654090090000|2022-06-01 13:28:10|137.49|136.09|137.53|136.13|137.53|136.13|137.49|136.09|3
1654090100000|2022-06-01 13:28:20|137.54|136.14|137.54|136.14|137.62|136.22|137.53|136.13|23
1654090110000|2022-06-01 13:28:30|137.53|136.13|137.57|136.17|137.58|136.18|137.53|136.13|5
1654090120000|2022-06-01 13:28:40|137.56|136.16|137.62|136.22|137.63|136.23|137.52|136.12|18
1654090130000|2022-06-01 13:28:50|137.64|136.24|137.61|136.21|137.64|136.24|137.61|136.21|6
1654090140000|2022-06-01 13:29:00|137.6|136.2|137.58|136.18|137.62|136.22|137.55|136.15|11
1654090150000|2022-06-01 13:29:10|137.57|136.17|137.63|136.23|137.63|136.23|137.53|136.13|9
1654090160000|2022-06-01 13:29:20|137.62|136.22|137.62|136.22|137.62|136.22|137.62|136.22|1
1654090170000|2022-06-01 13:29:30|137.63|136.23|137.67|136.27|137.67|136.27|137.62|136.22|5
1654090180000|2022-06-01 13:29:40|137.66|136.26|137.63|136.23|137.67|136.27|137.63|136.23|9
1654090190000|2022-06-01 13:29:50|137.62|136.22|137.62|136.22|137.62|136.22|137.62|136.22|1
1654090200000|2022-06-01 13:30:00|137.61|136.21|137.66|136.26|137.66|136.26|137.61|136.21|5
1654090210000|2022-06-01 13:30:10|137.67|136.27|137.7|136.3|137.7|136.3|137.67|136.27|2
1654090220000|2022-06-01 13:30:20|137.65|136.25|137.63|136.23|137.65|136.25|137.63|136.23|5
1654090230000|2022-06-01 13:30:30|137.62|136.22|137.61|136.21|137.65|136.25|137.6|136.2|12
1654090240000|2022-06-01 13:30:40|137.64|136.24|137.7|136.3|137.71|136.31|137.64|136.24|9
1654090270000|2022-06-01 13:31:10|137.68|136.28|137.65|136.25|137.68|136.28|137.65|136.25|2
1654090290000|2022-06-01 13:31:30|137.63|136.23|137.62|136.22|137.65|136.25|137.62|136.22|8
1654090300000|2022-06-01 13:31:40|137.65|136.25|137.67|136.27|137.7|136.3|137.65|136.25|4
1654090310000|2022-06-01 13:31:50|137.7|136.3|137.94|136.54|138.07|136.67|137.7|136.3|15
1654090320000|2022-06-01 13:32:00|137.95|136.55|137.94|136.54|137.99|136.59|137.92|136.52|7
1654090330000|2022-06-01 13:32:10|137.92|136.52|138.02|136.62|138.07|136.67|137.92|136.52|19
1654090340000|2022-06-01 13:32:20|138.04|136.64|138.14|136.74|138.14|136.74|138.02|136.62|15
1654090350000|2022-06-01 13:32:30|138.09|136.69|138.07|136.67|138.13|136.73|138.03|136.63|11
1654090360000|2022-06-01 13:32:40|138.04|136.64|137.94|136.54|138.04|136.64|137.94|136.54|18
1654090370000|2022-06-01 13:32:50|137.95|136.55|137.88|136.48|137.99|136.59|137.88|136.48|12
1654090380000|2022-06-01 13:33:00|137.87|136.47|137.93|136.53|137.94|136.54|137.84|136.44|11
1654090390000|2022-06-01 13:33:10|137.92|136.52|137.83|136.43|137.95|136.55|137.82|136.42|14
1654090400000|2022-06-01 13:33:20|137.85|136.45|137.71|136.31|137.85|136.45|137.71|136.31|16
1654090410000|2022-06-01 13:33:30|137.72|136.32|137.46|136.06|137.76|136.36|137.46|136.06|15
1654090420000|2022-06-01 13:33:40|137.45|136.05|137.41|136.01|137.45|136.05|137.41|136.01|7
1654090430000|2022-06-01 13:33:50|137.37|135.97|137.24|135.84|137.37|135.97|137.24|135.84|18
1654090440000|2022-06-01 13:34:00|137.23|135.83|137.34|135.94|137.44|136.04|137.22|135.82|18
1654090450000|2022-06-01 13:34:10|137.33|135.93|137.36|135.96|137.36|135.96|137.32|135.92|7
1654090460000|2022-06-01 13:34:20|137.31|135.91|137.42|136.02|137.46|136.06|137.31|135.91|13
1654090470000|2022-06-01 13:34:30|137.41|136.01|137.53|136.13|137.53|136.13|137.4|136|14
1654090480000|2022-06-01 13:34:40|137.52|136.12|137.53|136.13|137.53|136.13|137.47|136.07|8
1654090490000|2022-06-01 13:34:50|137.52|136.12|137.5|136.1|137.53|136.13|137.43|136.03|15
1654090500000|2022-06-01 13:35:00|137.53|136.13|137.53|136.13|137.54|136.14|137.51|136.11|5
1654090510000|2022-06-01 13:35:10|137.52|136.12|137.5|136.1|137.53|136.13|137.44|136.04|14
1654090520000|2022-06-01 13:35:20|137.51|136.11|137.53|136.13|137.54|136.14|137.5|136.1|6
1654090530000|2022-06-01 13:35:30|137.52|136.12|137.53|136.13|137.53|136.13|137.51|136.11|3
1654090540000|2022-06-01 13:35:40|137.52|136.12|137.52|136.12|137.52|136.12|137.5|136.1|6
1654090550000|2022-06-01 13:35:50|137.51|136.11|137.42|136.02|137.51|136.11|137.42|136.02|10
1654090560000|2022-06-01 13:36:00|137.41|136.01|137.43|136.03|137.44|136.04|137.4|136|7
1654090570000|2022-06-01 13:36:10|137.42|136.02|137.43|136.03|137.45|136.05|137.42|136.02|4
1654090580000|2022-06-01 13:36:20|137.44|136.04|137.64|136.24|137.64|136.24|137.44|136.04|9
1654090590000|2022-06-01 13:36:30|137.63|136.23|137.65|136.25|137.65|136.25|137.62|136.22|5
1654090600000|2022-06-01 13:36:40|137.64|136.24|137.73|136.33|137.75|136.35|137.64|136.24|11
1654090610000|2022-06-01 13:36:50|137.74|136.34|137.72|136.32|137.75|136.35|137.7|136.3|6
1654090620000|2022-06-01 13:37:00|137.74|136.34|137.73|136.33|137.74|136.34|137.7|136.3|5
1654090630000|2022-06-01 13:37:10|137.74|136.34|137.75|136.35|137.75|136.35|137.73|136.33|6
1654090640000|2022-06-01 13:37:20|137.76|136.36|138.03|136.63|138.04|136.64|137.76|136.36|13
1654090650000|2022-06-01 13:37:30|138.02|136.62|138.01|136.61|138.03|136.63|137.99|136.59|10
1654090660000|2022-06-01 13:37:40|138.03|136.63|137.93|136.53|138.03|136.63|137.92|136.52|13
1654090670000|2022-06-01 13:37:50|137.94|136.54|137.92|136.52|138|136.6|137.92|136.52|5
1654090680000|2022-06-01 13:38:00|137.96|136.56|137.95|136.55|138|136.6|137.93|136.53|7
1654090690000|2022-06-01 13:38:10|137.93|136.53|137.91|136.51|137.96|136.56|137.9|136.5|9
1654090700000|2022-06-01 13:38:20|137.94|136.54|137.87|136.47|137.99|136.59|137.87|136.47|17
1654090710000|2022-06-01 13:38:30|137.86|136.46|137.84|136.44|137.88|136.48|137.81|136.41|13
1654090720000|2022-06-01 13:38:40|137.85|136.45|137.8|136.4|137.85|136.45|137.77|136.37|18
1654090730000|2022-06-01 13:38:50|137.78|136.38|137.77|136.37|137.79|136.39|137.76|136.36|6
1654090740000|2022-06-01 13:39:00|137.76|136.36|137.74|136.34|137.77|136.37|137.74|136.34|13
1654090750000|2022-06-01 13:39:10|137.73|136.33|137.54|136.14|137.73|136.33|137.52|136.12|16
1654090760000|2022-06-01 13:39:20|137.53|136.13|137.51|136.11|137.53|136.13|137.51|136.11|3
1654090770000|2022-06-01 13:39:30|137.49|136.09|137.45|136.05|137.54|136.14|137.45|136.05|15
1654090780000|2022-06-01 13:39:40|137.47|136.07|137.32|135.92|137.47|136.07|137.32|135.92|12
1654090790000|2022-06-01 13:39:50|137.34|135.94|137.22|135.82|137.34|135.94|137.21|135.81|12
1654090800000|2022-06-01 13:40:00|137.21|135.81|137.31|135.91|137.31|135.91|137.15|135.75|15
1654090810000|2022-06-01 13:40:10|137.33|135.93|137.23|135.83|137.33|135.93|137.22|135.82|14
1654090820000|2022-06-01 13:40:20|137.26|135.86|137.32|135.92|137.32|135.92|137.22|135.82|12
1654090830000|2022-06-01 13:40:30|137.31|135.91|137.33|135.93|137.42|136.02|137.31|135.91|10
1654090840000|2022-06-01 13:40:40|137.32|135.92|137.41|136.01|137.41|136.01|137.32|135.92|17
1654090850000|2022-06-01 13:40:50|137.37|135.97|137.33|135.93|137.37|135.97|137.31|135.91|10
1654090860000|2022-06-01 13:41:00|137.34|135.94|137.46|136.06|137.46|136.06|137.34|135.94|6
1654090870000|2022-06-01 13:41:10|137.44|136.04|137.51|136.11|137.52|136.12|137.44|136.04|9
1654090880000|2022-06-01 13:41:20|137.53|136.13|137.52|136.12|137.53|136.13|137.51|136.11|7
1654090890000|2022-06-01 13:41:30|137.51|136.11|137.52|136.12|137.53|136.13|137.49|136.09|7
1654090900000|2022-06-01 13:41:40|137.53|136.13|137.48|136.08|137.53|136.13|137.48|136.08|6
1654090910000|2022-06-01 13:41:50|137.49|136.09|137.5|136.1|137.5|136.1|137.47|136.07|5
1654090920000|2022-06-01 13:42:00|137.52|136.12|137.51|136.11|137.61|136.21|137.51|136.11|13
1654090930000|2022-06-01 13:42:10|137.5|136.1|137.37|135.97|137.5|136.1|137.34|135.94|13
1654090940000|2022-06-01 13:42:20|137.41|136.01|137.42|136.02|137.42|136.02|137.39|135.99|7
1654090950000|2022-06-01 13:42:30|137.41|136.01|137.39|135.99|137.41|136.01|137.33|135.93|6
1654090960000|2022-06-01 13:42:40|137.41|136.01|137.33|135.93|137.41|136.01|137.33|135.93|5
1654090970000|2022-06-01 13:42:50|137.34|135.94|137.41|136.01|137.42|136.02|137.34|135.94|5
1654090980000|2022-06-01 13:43:00|137.4|136|137.39|135.99|137.4|136|137.33|135.93|9
1654090990000|2022-06-01 13:43:10|137.38|135.98|137.36|135.96|137.38|135.98|137.33|135.93|8
1654091000000|2022-06-01 13:43:20|137.38|135.98|137.33|135.93|137.38|135.98|137.33|135.93|5
1654091010000|2022-06-01 13:43:30|137.38|135.98|137.35|135.95|137.43|136.03|137.34|135.94|9
1654091020000|2022-06-01 13:43:40|137.36|135.96|137.41|136.01|137.42|136.02|137.36|135.96|9
1654091030000|2022-06-01 13:43:50|137.42|136.02|137.42|136.02|137.42|136.02|137.42|136.02|1
1654091040000|2022-06-01 13:44:00|137.41|136.01|137.43|136.03|137.43|136.03|137.34|135.94|10
1654091050000|2022-06-01 13:44:10|137.42|136.02|137.37|135.97|137.43|136.03|137.34|135.94|10
1654091060000|2022-06-01 13:44:20|137.36|135.96|137.34|135.94|137.42|136.02|137.34|135.94|8
1654091070000|2022-06-01 13:44:30|137.33|135.93|137.24|135.84|137.33|135.93|137.23|135.83|10
1654091080000|2022-06-01 13:44:40|137.25|135.85|137.3|135.9|137.32|135.92|137.25|135.85|6
1654091090000|2022-06-01 13:44:50|137.27|135.87|137.33|135.93|137.33|135.93|137.25|135.85|12
1654091100000|2022-06-01 13:45:00|137.32|135.92|137.24|135.84|137.32|135.92|137.24|135.84|18
1654091110000|2022-06-01 13:45:10|137.23|135.83|137.21|135.81|137.23|135.83|137.2|135.8|4
1654091120000|2022-06-01 13:45:20|137.2|135.8|137.23|135.83|137.23|135.83|137.14|135.74|11
1654091130000|2022-06-01 13:45:30|137.22|135.82|137.15|135.75|137.22|135.82|137.14|135.74|7
1654091140000|2022-06-01 13:45:40|137.14|135.74|137.22|135.82|137.22|135.82|137.14|135.74|9
1654091150000|2022-06-01 13:45:50|137.25|135.85|137.3|135.9|137.3|135.9|137.25|135.85|5
1654091160000|2022-06-01 13:46:00|137.31|135.91|137.32|135.92|137.33|135.93|137.31|135.91|4
1654091170000|2022-06-01 13:46:10|137.31|135.91|137.24|135.84|137.32|135.92|137.24|135.84|6
1654091180000|2022-06-01 13:46:20|137.23|135.83|137.24|135.84|137.25|135.85|137.23|135.83|7
1654091190000|2022-06-01 13:46:30|137.26|135.86|137.25|135.85|137.26|135.86|137.23|135.83|5
1654091200000|2022-06-01 13:46:40|137.24|135.84|137.24|135.84|137.26|135.86|137.24|135.84|4
1654091210000|2022-06-01 13:46:50|137.26|135.86|137.22|135.82|137.26|135.86|137.22|135.82|4
1654091220000|2022-06-01 13:47:00|137.24|135.84|137.33|135.93|137.33|135.93|137.23|135.83|10
1654091230000|2022-06-01 13:47:10|137.32|135.92|137.32|135.92|137.32|135.92|137.22|135.82|13
1654091240000|2022-06-01 13:47:20|137.33|135.93|137.32|135.92|137.33|135.93|137.32|135.92|2
1654091250000|2022-06-01 13:47:30|137.31|135.91|137.3|135.9|137.32|135.92|137.28|135.88|12
1654091260000|2022-06-01 13:47:40|137.32|135.92|137.28|135.88|137.33|135.93|137.28|135.88|7
1654091270000|2022-06-01 13:47:50|137.27|135.87|137.16|135.76|137.27|135.87|137.16|135.76|8
1654091280000|2022-06-01 13:48:00|137.15|135.75|137.06|135.66|137.15|135.75|137.06|135.66|10
1654091290000|2022-06-01 13:48:10|137.03|135.63|136.94|135.54|137.03|135.63|136.94|135.54|8
1654091300000|2022-06-01 13:48:20|136.93|135.53|137.03|135.63|137.03|135.63|136.93|135.53|13
1654091310000|2022-06-01 13:48:30|137.02|135.62|137.13|135.73|137.13|135.73|137.02|135.62|10
1654091320000|2022-06-01 13:48:40|137.14|135.74|137.19|135.79|137.2|135.8|137.13|135.73|5
1654091330000|2022-06-01 13:48:50|137.2|135.8|137.23|135.83|137.23|135.83|137.2|135.8|5
1654091340000|2022-06-01 13:49:00|137.24|135.84|137.27|135.87|137.28|135.88|137.22|135.82|11
1654091350000|2022-06-01 13:49:10|137.26|135.86|137.23|135.83|137.28|135.88|137.23|135.83|9
1654091360000|2022-06-01 13:49:20|137.22|135.82|137.22|135.82|137.24|135.84|137.21|135.81|10
1654091370000|2022-06-01 13:49:30|137.21|135.81|137.14|135.74|137.21|135.81|137.07|135.67|12
1654091380000|2022-06-01 13:49:40|137.13|135.73|137.18|135.78|137.18|135.78|137.13|135.73|9
1654091390000|2022-06-01 13:49:50|137.17|135.77|137.16|135.76|137.17|135.77|137.16|135.76|2
1654091400000|2022-06-01 13:50:00|137.18|135.78|137.22|135.82|137.22|135.82|137.12|135.72|11
1654091410000|2022-06-01 13:50:10|137.21|135.81|137.17|135.77|137.21|135.81|137.13|135.73|11
1654091420000|2022-06-01 13:50:20|137.2|135.8|137.15|135.75|137.22|135.82|137.13|135.73|12
1654091430000|2022-06-01 13:50:30|137.14|135.74|137.19|135.79|137.19|135.79|137.12|135.72|12
1654091440000|2022-06-01 13:50:40|137.18|135.78|137.29|135.89|137.29|135.89|137.16|135.76|10
1654091450000|2022-06-01 13:50:50|137.3|135.9|137.24|135.84|137.3|135.9|137.24|135.84|9
1654091460000|2022-06-01 13:51:00|137.23|135.83|137.26|135.86|137.29|135.89|137.22|135.82|13
1654091470000|2022-06-01 13:51:10|137.25|135.85|137.22|135.82|137.27|135.87|137.21|135.81|13
1654091480000|2022-06-01 13:51:20|137.21|135.81|137.21|135.81|137.21|135.81|137.19|135.79|4
1654091490000|2022-06-01 13:51:30|137.23|135.83|137.3|135.9|137.3|135.9|137.21|135.81|8
1654091500000|2022-06-01 13:51:40|137.29|135.89|137.3|135.9|137.3|135.9|137.29|135.89|2
1654091510000|2022-06-01 13:51:50|137.29|135.89|137.22|135.82|137.29|135.89|137.22|135.82|11
1654091520000|2022-06-01 13:52:00|137.23|135.83|137.27|135.87|137.27|135.87|137.22|135.82|6
1654091530000|2022-06-01 13:52:10|137.28|135.88|137.32|135.92|137.32|135.92|137.28|135.88|3
1654091540000|2022-06-01 13:52:20|137.36|135.96|137.36|135.96|137.36|135.96|137.36|135.96|1
1654091550000|2022-06-01 13:52:30|137.38|135.98|137.33|135.93|137.39|135.99|137.33|135.93|8
1654091560000|2022-06-01 13:52:40|137.32|135.92|137.33|135.93|137.34|135.94|137.32|135.92|3
1654091570000|2022-06-01 13:52:50|137.34|135.94|137.38|135.98|137.38|135.98|137.34|135.94|3
1654091580000|2022-06-01 13:53:00|137.37|135.97|137.39|135.99|137.39|135.99|137.33|135.93|6
1654091590000|2022-06-01 13:53:10|137.38|135.98|137.39|135.99|137.4|136|137.32|135.92|13
1654091600000|2022-06-01 13:53:20|137.4|136|137.39|135.99|137.4|136|137.32|135.92|11
1654091610000|2022-06-01 13:53:30|137.41|136.01|137.52|136.12|137.57|136.17|137.41|136.01|13
1654091620000|2022-06-01 13:53:40|137.51|136.11|137.43|136.03|137.52|136.12|137.42|136.02|9
1654091630000|2022-06-01 13:53:50|137.47|136.07|137.42|136.02|137.47|136.07|137.42|136.02|4
1654091640000|2022-06-01 13:54:00|137.41|136.01|137.34|135.94|137.41|136.01|137.33|135.93|5
1654091650000|2022-06-01 13:54:10|137.37|135.97|137.4|136|137.4|136|137.37|135.97|4
1654091660000|2022-06-01 13:54:20|137.41|136.01|137.44|136.04|137.47|136.07|137.41|136.01|9
1654091670000|2022-06-01 13:54:30|137.43|136.03|137.42|136.02|137.43|136.03|137.42|136.02|2
1654091680000|2022-06-01 13:54:40|137.43|136.03|137.43|136.03|137.49|136.09|137.42|136.02|13
1654091690000|2022-06-01 13:54:50|137.44|136.04|137.45|136.05|137.46|136.06|137.44|136.04|5
1654091700000|2022-06-01 13:55:00|137.46|136.06|137.47|136.07|137.52|136.12|137.45|136.05|15
1654091710000|2022-06-01 13:55:10|137.46|136.06|137.42|136.02|137.5|136.1|137.42|136.02|10
1654091720000|2022-06-01 13:55:20|137.43|136.03|137.58|136.18|137.58|136.18|137.43|136.03|15
1654091730000|2022-06-01 13:55:30|137.61|136.21|137.61|136.21|137.62|136.22|137.61|136.21|3
1654091740000|2022-06-01 13:55:40|137.6|136.2|137.53|136.13|137.6|136.2|137.51|136.11|7
1654091750000|2022-06-01 13:55:50|137.52|136.12|137.51|136.11|137.52|136.12|137.51|136.11|2
1654091760000|2022-06-01 13:56:00|137.5|136.1|137.57|136.17|137.57|136.17|137.5|136.1|5
1654091770000|2022-06-01 13:56:10|137.56|136.16|137.54|136.14|137.56|136.16|137.51|136.11|7
1654091800000|2022-06-01 13:56:40|137.53|136.13|137.54|136.14|137.54|136.14|137.53|136.13|4
1654091810000|2022-06-01 13:56:50|137.53|136.13|137.57|136.17|137.57|136.17|137.53|136.13|2
1654091820000|2022-06-01 13:57:00|137.59|136.19|137.59|136.19|137.59|136.19|137.59|136.19|1
1654091830000|2022-06-01 13:57:10|137.57|136.17|137.57|136.17|137.57|136.17|137.57|136.17|1
1654091850000|2022-06-01 13:57:30|137.58|136.18|137.57|136.17|137.58|136.18|137.57|136.17|2
1654091890000|2022-06-01 13:58:10|137.52|136.12|137.52|136.12|137.53|136.13|137.51|136.11|15
1654091900000|2022-06-01 13:58:20|137.54|136.14|137.54|136.14|137.54|136.14|137.54|136.14|1
1654091910000|2022-06-01 13:58:30|137.51|136.11|137.51|136.11|137.52|136.12|137.51|136.11|3
1654091920000|2022-06-01 13:58:40|137.5|136.1|137.52|136.12|137.52|136.12|137.5|136.1|3
1654091930000|2022-06-01 13:58:50|137.54|136.14|137.5|136.1|137.54|136.14|137.5|136.1|6
1654091940000|2022-06-01 13:59:00|137.51|136.11|137.56|136.16|137.56|136.16|137.51|136.11|8
1654091950000|2022-06-01 13:59:10|137.55|136.15|137.52|136.12|137.56|136.16|137.51|136.11|8
1654091960000|2022-06-01 13:59:20|137.51|136.11|137.53|136.13|137.53|136.13|137.5|136.1|7
1654091970000|2022-06-01 13:59:30|137.52|136.12|137.51|136.11|137.52|136.12|137.51|136.11|4
1654091980000|2022-06-01 13:59:40|137.52|136.12|137.54|136.14|137.54|136.14|137.52|136.12|2
1654091990000|2022-06-01 13:59:50|137.57|136.17|137.57|136.17|137.57|136.17|137.57|136.17|1
1654092000000|2022-06-01 14:00:00|137.59|136.19|137.57|136.17|137.59|136.19|137.57|136.17|2
1654092010000|2022-06-01 14:00:10|137.51|136.11|137.49|136.09|137.52|136.12|137.47|136.07|10
1654092020000|2022-06-01 14:00:20|137.48|136.08|137.45|136.05|137.48|136.08|137.39|135.99|14
1654092030000|2022-06-01 14:00:30|137.46|136.06|137.4|136|137.49|136.09|137.4|136|11
1654092040000|2022-06-01 14:00:40|137.41|136.01|137.44|136.04|137.45|136.05|137.4|136|13
1654092050000|2022-06-01 14:00:50|137.43|136.03|137.51|136.11|137.51|136.11|137.43|136.03|7
1654092060000|2022-06-01 14:01:00|137.5|136.1|137.43|136.03|137.51|136.11|137.41|136.01|9
1654092070000|2022-06-01 14:01:10|137.44|136.04|137.47|136.07|137.47|136.07|137.4|136|13
1654092080000|2022-06-01 14:01:20|137.5|136.1|137.5|136.1|137.51|136.11|137.5|136.1|3
1654092100000|2022-06-01 14:01:40|137.51|136.11|137.51|136.11|137.51|136.11|137.51|136.11|1
1654092110000|2022-06-01 14:01:50|137.5|136.1|137.5|136.1|137.5|136.1|137.5|136.1|1
1654092120000|2022-06-01 14:02:00|137.53|136.13|137.55|136.15|137.55|136.15|137.53|136.13|2
1654092130000|2022-06-01 14:02:10|137.56|136.16|137.55|136.15|137.56|136.16|137.55|136.15|2
1654092140000|2022-06-01 14:02:20|137.6|136.2|137.58|136.18|137.6|136.2|137.55|136.15|3
1654092150000|2022-06-01 14:02:30|137.6|136.2|137.75|136.35|137.75|136.35|137.6|136.2|4
1654092190000|2022-06-01 14:03:10|137.72|136.32|137.7|136.3|137.72|136.32|137.7|136.3|3
1654092200000|2022-06-01 14:03:20|137.69|136.29|137.7|136.3|137.7|136.3|137.61|136.21|9
1654092210000|2022-06-01 14:03:30|137.69|136.29|137.7|136.3|137.7|136.3|137.69|136.29|4
1654092220000|2022-06-01 14:03:40|137.71|136.31|137.7|136.3|137.71|136.31|137.7|136.3|2
1654092240000|2022-06-01 14:04:00|137.69|136.29|137.63|136.23|137.7|136.3|137.63|136.23|5
1654092250000|2022-06-01 14:04:10|137.64|136.24|137.63|136.23|137.64|136.24|137.63|136.23|2
1654092260000|2022-06-01 14:04:20|137.62|136.22|137.56|136.16|137.62|136.22|137.51|136.11|12
1654092270000|2022-06-01 14:04:30|137.55|136.15|137.54|136.14|137.55|136.15|137.5|136.1|10
1654092280000|2022-06-01 14:04:40|137.53|136.13|137.53|136.13|137.6|136.2|137.51|136.11|11
1654092290000|2022-06-01 14:04:50|137.54|136.14|137.52|136.12|137.54|136.14|137.52|136.12|5
1654092300000|2022-06-01 14:05:00|137.53|136.13|137.5|136.1|137.56|136.16|137.5|136.1|8
1654092310000|2022-06-01 14:05:10|137.49|136.09|137.44|136.04|137.5|136.1|137.44|136.04|8
1654092320000|2022-06-01 14:05:20|137.43|136.03|137.3|135.9|137.43|136.03|137.3|135.9|11
1654092330000|2022-06-01 14:05:30|137.32|135.92|137.3|135.9|137.32|135.92|137.3|135.9|4
1654092340000|2022-06-01 14:05:40|137.28|135.88|137.22|135.82|137.28|135.88|137.21|135.81|10
1654092360000|2022-06-01 14:06:00|137.24|135.84|137.23|135.83|137.24|135.84|137.19|135.79|7
1654092370000|2022-06-01 14:06:10|137.22|135.82|137.09|135.69|137.22|135.82|137.09|135.69|15
1654092380000|2022-06-01 14:06:20|137.07|135.67|137.03|135.63|137.1|135.7|136.99|135.59|20
1654092390000|2022-06-01 14:06:30|137.06|135.66|137.13|135.73|137.14|135.74|137.06|135.66|10
1654092400000|2022-06-01 14:06:40|137.12|135.72|137.23|135.83|137.23|135.83|137.12|135.72|8
1654092410000|2022-06-01 14:06:50|137.24|135.84|137.22|135.82|137.24|135.84|137.21|135.81|5
1654092420000|2022-06-01 14:07:00|137.21|135.81|137.22|135.82|137.22|135.82|137.21|135.81|2
1654092430000|2022-06-01 14:07:10|137.21|135.81|137.21|135.81|137.21|135.81|137.2|135.8|3
1654092440000|2022-06-01 14:07:20|137.22|135.82|137.13|135.73|137.22|135.82|137.12|135.72|10
1654092450000|2022-06-01 14:07:30|137.12|135.72|137.12|135.72|137.13|135.73|137.12|135.72|3
1654092460000|2022-06-01 14:07:40|137.11|135.71|137.12|135.72|137.12|135.72|137.11|135.71|2
1654092480000|2022-06-01 14:08:00|137.14|135.74|137.12|135.72|137.14|135.74|137.12|135.72|2
1654092490000|2022-06-01 14:08:10|137.13|135.73|137.22|135.82|137.24|135.84|137.13|135.73|6
1654092500000|2022-06-01 14:08:20|137.21|135.81|137.14|135.74|137.21|135.81|137.13|135.73|6
1654092510000|2022-06-01 14:08:30|137.13|135.73|137.12|135.72|137.13|135.73|137.12|135.72|4
1654092530000|2022-06-01 14:08:50|137.13|135.73|137.03|135.63|137.13|135.73|137.03|135.63|17
1654092540000|2022-06-01 14:09:00|137.02|135.62|137.12|135.72|137.12|135.72|137.02|135.62|8
1654092550000|2022-06-01 14:09:10|137.14|135.74|137.04|135.64|137.14|135.74|137.04|135.64|7
1654092560000|2022-06-01 14:09:20|137.03|135.63|136.99|135.59|137.03|135.63|136.99|135.59|4
1654092570000|2022-06-01 14:09:30|136.98|135.58|137.02|135.62|137.02|135.62|136.98|135.58|6
1654092580000|2022-06-01 14:09:40|137.01|135.61|137.04|135.64|137.06|135.66|137.01|135.61|6
1654092590000|2022-06-01 14:09:50|137.03|135.63|137.03|135.63|137.03|135.63|137.03|135.63|1
1654092600000|2022-06-01 14:10:00|137.04|135.64|137.14|135.74|137.14|135.74|137.03|135.63|8
1654092610000|2022-06-01 14:10:10|137.13|135.73|137.12|135.72|137.13|135.73|137.12|135.72|2
1654092620000|2022-06-01 14:10:20|137.13|135.73|137.13|135.73|137.13|135.73|137.12|135.72|5
1654092630000|2022-06-01 14:10:30|137.12|135.72|137.12|135.72|137.12|135.72|137.12|135.72|1
1654092640000|2022-06-01 14:10:40|137.13|135.73|137.12|135.72|137.13|135.73|137.12|135.72|4
1654092650000|2022-06-01 14:10:50|137.07|135.67|137.04|135.64|137.09|135.69|137.04|135.64|7
1654092660000|2022-06-01 14:11:00|137.05|135.65|137.05|135.65|137.06|135.66|137.05|135.65|3
1654092670000|2022-06-01 14:11:10|137.06|135.66|137.06|135.66|137.08|135.68|137.06|135.66|3
1654092680000|2022-06-01 14:11:20|137.05|135.65|137.03|135.63|137.07|135.67|137.03|135.63|3
1654092690000|2022-06-01 14:11:30|137.06|135.66|137.04|135.64|137.06|135.66|137.04|135.64|2
1654092700000|2022-06-01 14:11:40|137.03|135.63|137.03|135.63|137.03|135.63|137.03|135.63|1
1654092710000|2022-06-01 14:11:50|137.06|135.66|137.03|135.63|137.06|135.66|137.03|135.63|3
1654092720000|2022-06-01 14:12:00|137.02|135.62|136.97|135.57|137.03|135.63|136.97|135.57|7
1654092740000|2022-06-01 14:12:20|136.98|135.58|136.97|135.57|136.98|135.58|136.97|135.57|2
1654092750000|2022-06-01 14:12:30|136.95|135.55|136.94|135.54|137|135.6|136.94|135.54|6
1654092760000|2022-06-01 14:12:40|136.93|135.53|136.85|135.45|136.93|135.53|136.84|135.44|12
1654092770000|2022-06-01 14:12:50|136.84|135.44|136.84|135.44|136.88|135.48|136.84|135.44|8
1654092780000|2022-06-01 14:13:00|136.85|135.45|136.84|135.44|136.85|135.45|136.84|135.44|6
1654092790000|2022-06-01 14:13:10|136.85|135.45|136.66|135.26|136.85|135.45|136.64|135.24|16
1654092800000|2022-06-01 14:13:20|136.65|135.25|136.35|134.95|136.66|135.26|136.34|134.94|18
1654092810000|2022-06-01 14:13:30|136.34|134.94|136.35|134.95|136.38|134.98|136.34|134.94|9
1654092820000|2022-06-01 14:13:40|136.34|134.94|136.31|134.91|136.34|134.94|136.31|134.91|8
1654092830000|2022-06-01 14:13:50|136.32|134.92|136.32|134.92|136.34|134.94|136.31|134.91|5
1654092840000|2022-06-01 14:14:00|136.31|134.91|136.27|134.87|136.31|134.91|136.23|134.83|12
1654092850000|2022-06-01 14:14:10|136.26|134.86|136.25|134.85|136.26|134.86|136.25|134.85|4
1654092860000|2022-06-01 14:14:20|136.24|134.84|136.15|134.75|136.24|134.84|136.15|134.75|5
1654092870000|2022-06-01 14:14:30|136.13|134.73|136.03|134.63|136.13|134.73|136.03|134.63|8
1654092880000|2022-06-01 14:14:40|136.02|134.62|135.93|134.53|136.03|134.63|135.93|134.53|9
1654092890000|2022-06-01 14:14:50|135.92|134.52|135.83|134.43|135.92|134.52|135.83|134.43|8
1654092900000|2022-06-01 14:15:00|135.85|134.45|135.84|134.44|135.91|134.51|135.83|134.43|9
1654092910000|2022-06-01 14:15:10|135.87|134.47|135.83|134.43|135.87|134.47|135.83|134.43|7
1654092920000|2022-06-01 14:15:20|135.84|134.44|135.82|134.42|135.87|134.47|135.82|134.42|9
1654092930000|2022-06-01 14:15:30|135.84|134.44|135.21|133.81|135.84|134.44|135.21|133.81|29
1654092940000|2022-06-01 14:15:40|135.2|133.8|135.18|133.78|135.2|133.8|134.96|133.56|19
1654092950000|2022-06-01 14:15:50|135.26|133.86|135.33|133.93|135.4|134|135.25|133.85|17
1654092960000|2022-06-01 14:16:00|135.29|133.89|135.23|133.83|135.29|133.89|135.23|133.83|6
1654092970000|2022-06-01 14:16:10|135.22|133.82|135.24|133.84|135.28|133.88|135.22|133.82|6
1654092980000|2022-06-01 14:16:20|135.23|133.83|135.17|133.77|135.24|133.84|135.17|133.77|5
1654092990000|2022-06-01 14:16:30|135.16|133.76|135.03|133.63|135.16|133.76|135.03|133.63|16
1654093000000|2022-06-01 14:16:40|135.02|133.62|134.99|133.59|135.02|133.62|134.99|133.59|6
1654093010000|2022-06-01 14:16:50|135|133.6|135|133.6|135|133.6|135|133.6|1
1654093020000|2022-06-01 14:17:00|135.01|133.61|135.04|133.64|135.04|133.64|135.01|133.61|4
1654093030000|2022-06-01 14:17:10|135.01|133.61|135.05|133.65|135.07|133.67|135.01|133.61|4
1654093040000|2022-06-01 14:17:20|135.04|133.64|135|133.6|135.06|133.66|134.94|133.54|18
1654093050000|2022-06-01 14:17:30|134.99|133.59|135.21|133.81|135.21|133.81|134.99|133.59|8
1654093060000|2022-06-01 14:17:40|135.22|133.82|135.4|134|135.4|134|135.22|133.82|8
1654093070000|2022-06-01 14:17:50|135.39|133.99|135.24|133.84|135.39|133.99|135.24|133.84|11
1654093080000|2022-06-01 14:18:00|135.26|133.86|135.28|133.88|135.28|133.88|135.26|133.86|2
1654093090000|2022-06-01 14:18:10|135.29|133.89|135.24|133.84|135.29|133.89|135.23|133.83|6
1654093100000|2022-06-01 14:18:20|135.25|133.85|135.39|133.99|135.39|133.99|135.25|133.85|9
1654093110000|2022-06-01 14:18:30|135.41|134.01|135.4|134|135.41|134.01|135.4|134|2
1654093120000|2022-06-01 14:18:40|135.41|134.01|135.41|134.01|135.41|134.01|135.4|134|3
1654093130000|2022-06-01 14:18:50|135.42|134.02|135.48|134.08|135.48|134.08|135.42|134.02|3
1654093140000|2022-06-01 14:19:00|135.47|134.07|135.43|134.03|135.47|134.07|135.43|134.03|2
1654093160000|2022-06-01 14:19:20|135.42|134.02|135.47|134.07|135.47|134.07|135.42|134.02|4
1654093170000|2022-06-01 14:19:30|135.46|134.06|135.44|134.04|135.46|134.06|135.44|134.04|4
1654093180000|2022-06-01 14:19:40|135.43|134.03|135.35|133.95|135.43|134.03|135.35|133.95|3
1654093190000|2022-06-01 14:19:50|135.36|133.96|135.29|133.89|135.36|133.96|135.29|133.89|5
1654093200000|2022-06-01 14:20:00|135.26|133.86|135.29|133.89|135.29|133.89|135.25|133.85|7
1654093210000|2022-06-01 14:20:10|135.31|133.91|135.33|133.93|135.33|133.93|135.31|133.91|2
1654093220000|2022-06-01 14:20:20|135.37|133.97|135.38|133.98|135.38|133.98|135.36|133.96|4
1654093230000|2022-06-01 14:20:30|135.39|133.99|135.6|134.2|135.61|134.21|135.39|133.99|11
1654093240000|2022-06-01 14:20:40|135.63|134.23|135.54|134.14|135.67|134.27|135.54|134.14|11
1654093250000|2022-06-01 14:20:50|135.55|134.15|135.65|134.25|135.65|134.25|135.43|134.03|19
1654093260000|2022-06-01 14:21:00|135.64|134.24|135.67|134.27|135.67|134.27|135.33|133.93|22
1654093270000|2022-06-01 14:21:10|135.7|134.3|135.67|134.27|135.72|134.32|135.6|134.2|18
1654093280000|2022-06-01 14:21:20|135.66|134.26|135.65|134.25|135.75|134.35|135.62|134.22|23
1654093290000|2022-06-01 14:21:30|135.62|134.22|135.57|134.17|135.67|134.27|135.55|134.15|21
1654093300000|2022-06-01 14:21:40|135.58|134.18|135.62|134.22|135.72|134.32|135.56|134.16|17
1654093310000|2022-06-01 14:21:50|135.63|134.23|135.54|134.14|135.65|134.25|135.54|134.14|12
1654093320000|2022-06-01 14:22:00|135.53|134.13|135.52|134.12|135.54|134.14|135.43|134.03|14
1654093330000|2022-06-01 14:22:10|135.51|134.11|135.53|134.13|135.56|134.16|135.51|134.11|6
1654093340000|2022-06-01 14:22:20|135.52|134.12|135.35|133.95|135.52|134.12|135.35|133.95|13
1654093350000|2022-06-01 14:22:30|135.34|133.94|135.24|133.84|135.34|133.94|135.24|133.84|9
1654093360000|2022-06-01 14:22:40|135.23|133.83|135.22|133.82|135.23|133.83|135.22|133.82|2
1654093370000|2022-06-01 14:22:50|135.23|133.83|135.13|133.73|135.23|133.83|135.13|133.73|9
1654093380000|2022-06-01 14:23:00|135.12|133.72|135.12|133.72|135.15|133.75|135.12|133.72|4
1654093390000|2022-06-01 14:23:10|135.14|133.74|135.21|133.81|135.21|133.81|135.12|133.72|7
1654093410000|2022-06-01 14:23:30|135.23|133.83|135.14|133.74|135.23|133.83|135.14|133.74|6
1654093420000|2022-06-01 14:23:40|135.13|133.73|135.13|133.73|135.16|133.76|135.13|133.73|3
1654093430000|2022-06-01 14:23:50|135.14|133.74|135.13|133.73|135.16|133.76|135.13|133.73|4
1654093440000|2022-06-01 14:24:00|135.12|133.72|135.04|133.64|135.12|133.72|135.03|133.63|17
1654093450000|2022-06-01 14:24:10|135.05|133.65|135.04|133.64|135.12|133.72|135.04|133.64|7
1654093460000|2022-06-01 14:24:20|135.03|133.63|135.03|133.63|135.04|133.64|135.03|133.63|3
1654093470000|2022-06-01 14:24:30|135.07|133.67|135.12|133.72|135.12|133.72|135.07|133.67|4
1654093480000|2022-06-01 14:24:40|135.11|133.71|135.05|133.65|135.11|133.71|135.05|133.65|4
1654093490000|2022-06-01 14:24:50|135.04|133.64|135.12|133.72|135.12|133.72|135.04|133.64|5
1654093500000|2022-06-01 14:25:00|135.11|133.71|135.05|133.65|135.11|133.71|135.03|133.63|6
1654093510000|2022-06-01 14:25:10|135.08|133.68|135.11|133.71|135.11|133.71|135.03|133.63|6
1654093520000|2022-06-01 14:25:20|135.12|133.72|135.32|133.92|135.32|133.92|135.12|133.72|8
1654093530000|2022-06-01 14:25:30|135.34|133.94|135.36|133.96|135.41|134.01|135.34|133.94|8
1654093540000|2022-06-01 14:25:40|135.35|133.95|135.25|133.85|135.36|133.96|135.25|133.85|7
1654093550000|2022-06-01 14:25:50|135.24|133.84|135.22|133.82|135.26|133.86|135.22|133.82|4
1654093560000|2022-06-01 14:26:00|135.2|133.8|135.05|133.65|135.21|133.81|135.05|133.65|9
1654093570000|2022-06-01 14:26:10|135.06|133.66|135.12|133.72|135.12|133.72|135.06|133.66|5
1654093580000|2022-06-01 14:26:20|135.11|133.71|135.05|133.65|135.12|133.72|135.03|133.63|11
1654093590000|2022-06-01 14:26:30|135.04|133.64|134.97|133.57|135.04|133.64|134.96|133.56|8
1654093600000|2022-06-01 14:26:40|135.02|133.62|134.93|133.53|135.02|133.62|134.93|133.53|7
1654093610000|2022-06-01 14:26:50|134.98|133.58|134.92|133.52|134.98|133.58|134.92|133.52|6
1654093620000|2022-06-01 14:27:00|134.95|133.55|134.82|133.42|134.95|133.55|134.77|133.37|12
1654093630000|2022-06-01 14:27:10|134.81|133.41|134.88|133.48|134.88|133.48|134.77|133.37|14
1654093640000|2022-06-01 14:27:20|134.93|133.53|134.92|133.52|134.93|133.53|134.92|133.52|4
1654093650000|2022-06-01 14:27:30|134.93|133.53|135.06|133.66|135.06|133.66|134.93|133.53|6
1654093660000|2022-06-01 14:27:40|135.07|133.67|135.06|133.66|135.09|133.69|135.04|133.64|4
1654093670000|2022-06-01 14:27:50|135.05|133.65|135.03|133.63|135.05|133.65|135.01|133.61|5
1654093680000|2022-06-01 14:28:00|135.02|133.62|135.02|133.62|135.02|133.62|135.02|133.62|1
1654093690000|2022-06-01 14:28:10|135.05|133.65|135.01|133.61|135.06|133.66|135.01|133.61|7
1654093700000|2022-06-01 14:28:20|135|133.6|135|133.6|135|133.6|135|133.6|1
1654093710000|2022-06-01 14:28:30|135.02|133.62|135.01|133.61|135.02|133.62|135|133.6|3
1654093720000|2022-06-01 14:28:40|135|133.6|134.99|133.59|135|133.6|134.98|133.58|3
1654093730000|2022-06-01 14:28:50|135|133.6|134.93|133.53|135|133.6|134.93|133.53|6
1654093740000|2022-06-01 14:29:00|134.96|133.56|134.9|133.5|134.96|133.56|134.9|133.5|12
1654093750000|2022-06-01 14:29:10|134.87|133.47|134.79|133.39|134.87|133.47|134.79|133.39|14
1654093760000|2022-06-01 14:29:20|134.8|133.4|134.81|133.41|134.83|133.43|134.79|133.39|7
1654093770000|2022-06-01 14:29:30|134.79|133.39|134.62|133.22|134.79|133.39|134.6|133.2|11
1654093780000|2022-06-01 14:29:40|134.64|133.24|134.61|133.21|134.66|133.26|134.61|133.21|6
1654093790000|2022-06-01 14:29:50|134.64|133.24|134.7|133.3|134.7|133.3|134.64|133.24|3
1654093800000|2022-06-01 14:30:00|134.68|133.28|134.54|133.14|134.68|133.28|134.53|133.13|9
1654093810000|2022-06-01 14:30:10|134.53|133.13|134.71|133.31|134.71|133.31|134.53|133.13|10
1654093820000|2022-06-01 14:30:20|134.76|133.36|135.03|133.63|135.03|133.63|134.71|133.31|15
1654093830000|2022-06-01 14:30:30|135.05|133.65|135.07|133.67|135.07|133.67|135.05|133.65|2
1654093840000|2022-06-01 14:30:40|135.12|133.72|135.08|133.68|135.12|133.72|135.07|133.67|6
1654093850000|2022-06-01 14:30:50|135.07|133.67|135|133.6|135.07|133.67|135|133.6|6
1654093860000|2022-06-01 14:31:00|134.99|133.59|135.06|133.66|135.06|133.66|134.98|133.58|20
1654093870000|2022-06-01 14:31:10|135.07|133.67|135.12|133.72|135.12|133.72|135.06|133.66|8
1654093880000|2022-06-01 14:31:20|135.09|133.69|135.02|133.62|135.09|133.69|134.99|133.59|14
1654093890000|2022-06-01 14:31:30|135.01|133.61|134.98|133.58|135.01|133.61|134.94|133.54|7
1654093900000|2022-06-01 14:31:40|134.99|133.59|134.98|133.58|134.99|133.59|134.98|133.58|4
1654093910000|2022-06-01 14:31:50|134.99|133.59|135.01|133.61|135.05|133.65|134.99|133.59|5
1654093920000|2022-06-01 14:32:00|135.02|133.62|134.95|133.55|135.05|133.65|134.93|133.53|12
1654093930000|2022-06-01 14:32:10|134.91|133.51|134.91|133.51|134.93|133.53|134.91|133.51|5
1654093940000|2022-06-01 14:32:20|134.92|133.52|134.92|133.52|134.92|133.52|134.92|133.52|1
1654093950000|2022-06-01 14:32:30|134.88|133.48|134.82|133.42|134.9|133.5|134.82|133.42|13
1654093960000|2022-06-01 14:32:40|134.84|133.44|134.55|133.15|134.84|133.44|134.55|133.15|22
1654093970000|2022-06-01 14:32:50|134.52|133.12|134.26|132.86|134.52|133.12|134.26|132.86|16
1654093980000|2022-06-01 14:33:00|134.19|132.79|134.07|132.67|134.19|132.79|134.03|132.63|13
1654093990000|2022-06-01 14:33:10|134.09|132.69|134.36|132.96|134.4|133|134.03|132.63|21
1654094000000|2022-06-01 14:33:20|134.37|132.97|134.22|132.82|134.37|132.97|134.17|132.77|13
1654094010000|2022-06-01 14:33:30|134.23|132.83|134.37|132.97|134.37|132.97|134.23|132.83|9
1654094020000|2022-06-01 14:33:40|134.38|132.98|134.32|132.92|134.39|132.99|134.31|132.91|7
1654094030000|2022-06-01 14:33:50|134.31|132.91|134.26|132.86|134.32|132.92|134.23|132.83|13
1654094040000|2022-06-01 14:34:00|134.28|132.88|134.42|133.02|134.42|133.02|134.28|132.88|7
1654094050000|2022-06-01 14:34:10|134.41|133.01|134.44|133.04|134.44|133.04|134.41|133.01|3
1654094060000|2022-06-01 14:34:20|134.42|133.02|134.42|133.02|134.42|133.02|134.41|133.01|3
1654094070000|2022-06-01 14:34:30|134.43|133.03|134.43|133.03|134.43|133.03|134.43|133.03|1
1654094080000|2022-06-01 14:34:40|134.42|133.02|134.34|132.94|134.42|133.02|134.34|132.94|3
1654094090000|2022-06-01 14:34:50|134.39|132.99|134.35|132.95|134.39|132.99|134.35|132.95|3
1654094100000|2022-06-01 14:35:00|134.34|132.94|134.15|132.75|134.36|132.96|134.15|132.75|16
1654094110000|2022-06-01 14:35:10|134.14|132.74|133.91|132.51|134.16|132.76|133.78|132.38|21
1654094120000|2022-06-01 14:35:20|133.9|132.5|133.72|132.32|133.9|132.5|133.72|132.32|10
1654094130000|2022-06-01 14:35:30|133.68|132.28|133.72|132.32|133.72|132.32|133.68|132.28|5
1654094140000|2022-06-01 14:35:40|133.7|132.3|133.72|132.32|133.72|132.32|133.68|132.28|3
1654094160000|2022-06-01 14:36:00|133.74|132.34|133.7|132.3|133.75|132.35|133.7|132.3|3
1654094170000|2022-06-01 14:36:10|133.72|132.32|133.66|132.26|133.72|132.32|133.66|132.26|4
1654094180000|2022-06-01 14:36:20|133.65|132.25|133.6|132.2|133.65|132.25|133.6|132.2|4
1654094190000|2022-06-01 14:36:30|133.59|132.19|133.34|131.94|133.59|132.19|133.3|131.9|12
1654094200000|2022-06-01 14:36:40|133.32|131.92|132.45|131.05|133.33|131.93|132.45|131.05|21
1654094210000|2022-06-01 14:36:50|132.49|131.09|133.15|131.75|133.15|131.75|132.47|131.07|27
1654094220000|2022-06-01 14:37:00|133.22|131.82|133.3|131.9|133.31|131.91|133.2|131.8|23
1654094230000|2022-06-01 14:37:10|133.27|131.87|133.17|131.77|133.3|131.9|133.15|131.75|17
1654094240000|2022-06-01 14:37:20|133.16|131.76|133.25|131.85|133.25|131.85|133.16|131.76|14
1654094250000|2022-06-01 14:37:30|133.26|131.86|133.3|131.9|133.32|131.92|133.26|131.86|9
1654094260000|2022-06-01 14:37:40|133.29|131.89|133.47|132.07|133.47|132.07|133.29|131.89|10
1654094270000|2022-06-01 14:37:50|133.48|132.08|133.61|132.21|133.61|132.21|133.48|132.08|8
1654094280000|2022-06-01 14:38:00|133.6|132.2|133.6|132.2|133.66|132.26|133.6|132.2|9
1654094290000|2022-06-01 14:38:10|133.59|132.19|133.55|132.15|133.62|132.22|133.52|132.12|10
1654094300000|2022-06-01 14:38:20|133.57|132.17|133.11|131.71|133.64|132.24|133.11|131.71|17
1654094310000|2022-06-01 14:38:30|133.15|131.75|133.05|131.65|133.21|131.81|133.02|131.62|17
1654094320000|2022-06-01 14:38:40|133.04|131.64|133.02|131.62|133.04|131.64|132.99|131.59|14
1654094330000|2022-06-01 14:38:50|133.03|131.63|133.17|131.77|133.21|131.81|133.03|131.63|12
1654094340000|2022-06-01 14:39:00|133.21|131.81|133.37|131.97|133.37|131.97|133.21|131.81|10
1654094350000|2022-06-01 14:39:10|133.41|132.01|133.56|132.16|133.56|132.16|133.41|132.01|13
1654094360000|2022-06-01 14:39:20|133.57|132.17|133.57|132.17|133.59|132.19|133.57|132.17|7
1654094370000|2022-06-01 14:39:30|133.56|132.16|133.29|131.89|133.58|132.18|133.28|131.88|24
1654094380000|2022-06-01 14:39:40|133.3|131.9|133.48|132.08|133.49|132.09|133.3|131.9|18
1654094390000|2022-06-01 14:39:50|133.47|132.07|133.5|132.1|133.5|132.1|133.42|132.02|14
1654094400000|2022-06-01 14:40:00|133.49|132.09|133.47|132.07|133.5|132.1|133.36|131.96|19
1654094410000|2022-06-01 14:40:10|133.5|132.1|133.51|132.11|133.54|132.14|133.5|132.1|13
1654094420000|2022-06-01 14:40:20|133.53|132.13|133.55|132.15|133.55|132.15|133.53|132.13|5
1654094430000|2022-06-01 14:40:30|133.53|132.13|133.51|132.11|133.53|132.13|133.5|132.1|9
1654094440000|2022-06-01 14:40:40|133.5|132.1|133.51|132.11|133.52|132.12|133.5|132.1|12
1654094450000|2022-06-01 14:40:50|133.5|132.1|133.42|132.02|133.5|132.1|133.41|132.01|6
1654094460000|2022-06-01 14:41:00|133.41|132.01|133.48|132.08|133.48|132.08|133.23|131.83|19
1654094470000|2022-06-01 14:41:10|133.5|132.1|133.52|132.12|133.53|132.13|133.49|132.09|8
1654094480000|2022-06-01 14:41:20|133.51|132.11|133.55|132.15|133.55|132.15|133.49|132.09|8
1654094490000|2022-06-01 14:41:30|133.54|132.14|133.49|132.09|133.54|132.14|133.49|132.09|4
1654094500000|2022-06-01 14:41:40|133.5|132.1|133.42|132.02|133.5|132.1|133.42|132.02|8
1654094510000|2022-06-01 14:41:50|133.41|132.01|133.51|132.11|133.52|132.12|133.41|132.01|7
1654094520000|2022-06-01 14:42:00|133.52|132.12|133.5|132.1|133.55|132.15|133.5|132.1|8
1654094530000|2022-06-01 14:42:10|133.51|132.11|133.44|132.04|133.52|132.12|133.44|132.04|15
1654094540000|2022-06-01 14:42:20|133.43|132.03|133.43|132.03|133.43|132.03|133.41|132.01|4
1654094550000|2022-06-01 14:42:30|133.44|132.04|133.55|132.15|133.55|132.15|133.44|132.04|5
1654094560000|2022-06-01 14:42:40|133.57|132.17|133.66|132.26|133.66|132.26|133.57|132.17|7
1654094570000|2022-06-01 14:42:50|133.65|132.25|133.66|132.26|133.66|132.26|133.58|132.18|11
1654094580000|2022-06-01 14:43:00|133.65|132.25|133.63|132.23|133.65|132.25|133.62|132.22|6
1654094590000|2022-06-01 14:43:10|133.64|132.24|133.99|132.59|134.02|132.62|133.64|132.24|17
1654094600000|2022-06-01 14:43:20|133.98|132.58|133.98|132.58|134|132.6|133.95|132.55|9
1654094610000|2022-06-01 14:43:30|133.96|132.56|133.98|132.58|133.98|132.58|133.96|132.56|2
1654094620000|2022-06-01 14:43:40|133.99|132.59|134|132.6|134|132.6|133.99|132.59|2
1654094630000|2022-06-01 14:43:50|133.99|132.59|134.02|132.62|134.02|132.62|133.97|132.57|6
1654094640000|2022-06-01 14:44:00|134.01|132.61|134.01|132.61|134.02|132.62|134.01|132.61|3
1654094650000|2022-06-01 14:44:10|133.99|132.59|133.99|132.59|134.02|132.62|133.99|132.59|5
1654094660000|2022-06-01 14:44:20|134|132.6|133.99|132.59|134.03|132.63|133.99|132.59|9
1654094670000|2022-06-01 14:44:30|134|132.6|134.02|132.62|134.02|132.62|134|132.6|3
1654094680000|2022-06-01 14:44:40|134.01|132.61|133.99|132.59|134.01|132.61|133.99|132.59|2
1654094690000|2022-06-01 14:44:50|133.98|132.58|133.99|132.59|133.99|132.59|133.98|132.58|4
1654094700000|2022-06-01 14:45:00|133.98|132.58|133.91|132.51|133.98|132.58|133.91|132.51|7
1654094710000|2022-06-01 14:45:10|133.92|132.52|133.92|132.52|133.92|132.52|133.92|132.52|1
1654094720000|2022-06-01 14:45:20|133.91|132.51|133.91|132.51|133.91|132.51|133.91|132.51|1
1654094730000|2022-06-01 14:45:30|133.94|132.54|133.92|132.52|133.98|132.58|133.92|132.52|9
1654094740000|2022-06-01 14:45:40|133.91|132.51|133.9|132.5|133.91|132.51|133.9|132.5|4
1654094750000|2022-06-01 14:45:50|133.92|132.52|133.91|132.51|133.92|132.52|133.91|132.51|2
1654094760000|2022-06-01 14:46:00|133.9|132.5|133.91|132.51|133.91|132.51|133.9|132.5|2
1654094780000|2022-06-01 14:46:20|133.94|132.54|133.98|132.58|133.98|132.58|133.93|132.53|10
1654094790000|2022-06-01 14:46:30|133.97|132.57|133.92|132.52|133.98|132.58|133.91|132.51|10
1654094800000|2022-06-01 14:46:40|133.91|132.51|133.91|132.51|133.91|132.51|133.91|132.51|1
1654094820000|2022-06-01 14:47:00|133.95|132.55|133.74|132.34|133.95|132.55|133.74|132.34|10
1654094830000|2022-06-01 14:47:10|133.75|132.35|133.77|132.37|133.78|132.38|133.72|132.32|8
1654094840000|2022-06-01 14:47:20|133.78|132.38|133.78|132.38|133.78|132.38|133.76|132.36|4
1654094850000|2022-06-01 14:47:30|133.79|132.39|133.79|132.39|133.79|132.39|133.79|132.39|1
1654094860000|2022-06-01 14:47:40|133.78|132.38|133.77|132.37|133.78|132.38|133.73|132.33|8
1654094870000|2022-06-01 14:47:50|133.75|132.35|133.79|132.39|133.79|132.39|133.74|132.34|7
1654094880000|2022-06-01 14:48:00|133.78|132.38|133.71|132.31|133.78|132.38|133.71|132.31|9
1654094890000|2022-06-01 14:48:10|133.66|132.26|133.68|132.28|133.68|132.28|133.65|132.25|4
1654094910000|2022-06-01 14:48:30|133.7|132.3|133.7|132.3|133.7|132.3|133.7|132.3|1
1654094930000|2022-06-01 14:48:50|133.71|132.31|133.71|132.31|133.71|132.31|133.71|132.31|1
1654094940000|2022-06-01 14:49:00|133.7|132.3|133.74|132.34|133.74|132.34|133.7|132.3|2
1654094980000|2022-06-01 14:49:40|133.75|132.35|133.75|132.35|133.75|132.35|133.75|132.35|1
1654094990000|2022-06-01 14:49:50|133.74|132.34|133.71|132.31|133.74|132.34|133.7|132.3|4
1654095000000|2022-06-01 14:50:00|133.7|132.3|133.53|132.13|133.7|132.3|133.53|132.13|20
1654095010000|2022-06-01 14:50:10|133.54|132.14|133.57|132.17|133.58|132.18|133.52|132.12|8
1654095020000|2022-06-01 14:50:20|133.58|132.18|133.58|132.18|133.58|132.18|133.57|132.17|3
1654095030000|2022-06-01 14:50:30|133.59|132.19|133.58|132.18|133.59|132.19|133.58|132.18|2
1654095040000|2022-06-01 14:50:40|133.59|132.19|133.48|132.08|133.59|132.19|133.48|132.08|8
1654095050000|2022-06-01 14:50:50|133.5|132.1|133.43|132.03|133.5|132.1|133.43|132.03|13
1654095060000|2022-06-01 14:51:00|133.42|132.02|133.4|132|133.44|132.04|133.4|132|7
1654095070000|2022-06-01 14:51:10|133.37|131.97|133.32|131.92|133.39|131.99|133.32|131.92|10
1654095080000|2022-06-01 14:51:20|133.31|131.91|133.24|131.84|133.32|131.92|133.24|131.84|9
1654095090000|2022-06-01 14:51:30|133.26|131.86|133.27|131.87|133.27|131.87|133.23|131.83|7
1654095100000|2022-06-01 14:51:40|133.32|131.92|133.37|131.97|133.37|131.97|133.3|131.9|6
1654095110000|2022-06-01 14:51:50|133.39|131.99|133.41|132.01|133.43|132.03|133.39|131.99|4
1654095120000|2022-06-01 14:52:00|133.4|132|133.43|132.03|133.43|132.03|133.4|132|3
1654095130000|2022-06-01 14:52:10|133.46|132.06|133.49|132.09|133.49|132.09|133.46|132.06|4
1654095150000|2022-06-01 14:52:30|133.51|132.11|133.65|132.25|133.65|132.25|133.51|132.11|6
1654095160000|2022-06-01 14:52:40|133.64|132.24|133.68|132.28|133.7|132.3|133.64|132.24|4
1654095170000|2022-06-01 14:52:50|133.69|132.29|133.76|132.36|133.76|132.36|133.68|132.28|4
1654095180000|2022-06-01 14:53:00|133.8|132.4|133.74|132.34|133.8|132.4|133.74|132.34|4
1654095190000|2022-06-01 14:53:10|133.77|132.37|133.77|132.37|133.77|132.37|133.77|132.37|1
1654095200000|2022-06-01 14:53:20|133.76|132.36|133.76|132.36|133.76|132.36|133.76|132.36|1
1654095210000|2022-06-01 14:53:30|133.75|132.35|133.75|132.35|133.75|132.35|133.75|132.35|1
1654095230000|2022-06-01 14:53:50|133.71|132.31|133.71|132.31|133.71|132.31|133.71|132.31|1
1654095240000|2022-06-01 14:54:00|133.7|132.3|133.71|132.31|133.71|132.31|133.7|132.3|2
1654095250000|2022-06-01 14:54:10|133.72|132.32|133.75|132.35|133.75|132.35|133.72|132.32|2
1654095260000|2022-06-01 14:54:20|133.76|132.36|133.76|132.36|133.76|132.36|133.76|132.36|1
1654095270000|2022-06-01 14:54:30|133.75|132.35|133.77|132.37|133.8|132.4|133.75|132.35|3
1654095280000|2022-06-01 14:54:40|133.86|132.46|134.09|132.69|134.13|132.73|133.86|132.46|13
1654095290000|2022-06-01 14:54:50|134.04|132.64|134.04|132.64|134.09|132.69|133.97|132.57|12
1654095300000|2022-06-01 14:55:00|134.01|132.61|134|132.6|134.04|132.64|133.98|132.58|9
1654095310000|2022-06-01 14:55:10|133.99|132.59|133.99|132.59|134.05|132.65|133.92|132.52|11
1654095320000|2022-06-01 14:55:20|134|132.6|134.04|132.64|134.04|132.64|134|132.6|2
1654095330000|2022-06-01 14:55:30|134.03|132.63|134.04|132.64|134.05|132.65|134.01|132.61|7
1654095340000|2022-06-01 14:55:40|134.05|132.65|134.03|132.63|134.05|132.65|134.01|132.61|8
1654095350000|2022-06-01 14:55:50|134.05|132.65|134.12|132.72|134.12|132.72|134.05|132.65|9
1654095360000|2022-06-01 14:56:00|134.09|132.69|134.16|132.76|134.16|132.76|134.09|132.69|10
1654095370000|2022-06-01 14:56:10|134.17|132.77|134.19|132.79|134.19|132.79|134.17|132.77|2
1654095380000|2022-06-01 14:56:20|134.21|132.81|134.2|132.8|134.22|132.82|134.2|132.8|3
1654095390000|2022-06-01 14:56:30|134.22|132.82|134.22|132.82|134.22|132.82|134.19|132.79|6
1654095400000|2022-06-01 14:56:40|134.21|132.81|134.31|132.91|134.32|132.92|134.21|132.81|9
1654095410000|2022-06-01 14:56:50|134.32|132.92|134.29|132.89|134.32|132.92|134.29|132.89|2
1654095420000|2022-06-01 14:57:00|134.28|132.88|134.27|132.87|134.28|132.88|134.27|132.87|2
1654095430000|2022-06-01 14:57:10|134.24|132.84|134.28|132.88|134.28|132.88|134.24|132.84|5
1654095440000|2022-06-01 14:57:20|134.26|132.86|134.26|132.86|134.26|132.86|134.26|132.86|1
1654095450000|2022-06-01 14:57:30|134.3|132.9|134.3|132.9|134.3|132.9|134.29|132.89|3
1654095460000|2022-06-01 14:57:40|134.29|132.89|134.23|132.83|134.29|132.89|134.21|132.81|8
1654095470000|2022-06-01 14:57:50|134.25|132.85|134.21|132.81|134.26|132.86|134.21|132.81|6
1654095480000|2022-06-01 14:58:00|134.28|132.88|134.24|132.84|134.28|132.88|134.22|132.82|5
1654095490000|2022-06-01 14:58:10|134.23|132.83|134.21|132.81|134.23|132.83|134.21|132.81|2
1654095510000|2022-06-01 14:58:30|134.2|132.8|134.19|132.79|134.2|132.8|134.19|132.79|2
1654095520000|2022-06-01 14:58:40|134.14|132.74|134.2|132.8|134.24|132.84|134.14|132.74|8
1654095530000|2022-06-01 14:58:50|134.19|132.79|134.19|132.79|134.19|132.79|134.18|132.78|3
1654095540000|2022-06-01 14:59:00|134.18|132.78|134.06|132.66|134.18|132.78|134.06|132.66|9
1654095550000|2022-06-01 14:59:10|134.05|132.65|133.99|132.59|134.05|132.65|133.97|132.57|10
1654095560000|2022-06-01 14:59:20|133.98|132.58|133.96|132.56|133.99|132.59|133.96|132.56|5
1654095570000|2022-06-01 14:59:30|133.95|132.55|133.88|132.48|133.95|132.55|133.88|132.48|6
1654095580000|2022-06-01 14:59:40|133.87|132.47|133.8|132.4|133.89|132.49|133.8|132.4|7
1654095590000|2022-06-01 14:59:50|133.82|132.42|133.84|132.44|133.85|132.45|133.82|132.42|7
1654095600000|2022-06-01 15:00:00|133.81|132.41|133.7|132.3|133.81|132.41|133.65|132.25|13
1654095610000|2022-06-01 15:00:10|133.69|132.29|133.7|132.3|133.71|132.31|133.69|132.29|4
1654095620000|2022-06-01 15:00:20|133.71|132.31|133.71|132.31|133.72|132.32|133.69|132.29|5
1654095630000|2022-06-01 15:00:30|133.7|132.3|133.61|132.21|133.7|132.3|133.61|132.21|9
1654095640000|2022-06-01 15:00:40|133.62|132.22|133.62|132.22|133.63|132.23|133.62|132.22|3
1654095650000|2022-06-01 15:00:50|133.63|132.23|133.64|132.24|133.64|132.24|133.63|132.23|2
1654095660000|2022-06-01 15:01:00|133.63|132.23|133.65|132.25|133.65|132.25|133.6|132.2|7
1654095670000|2022-06-01 15:01:10|133.69|132.29|133.6|132.2|133.72|132.32|133.6|132.2|14
1654095680000|2022-06-01 15:01:20|133.59|132.19|133.54|132.14|133.6|132.2|133.51|132.11|7
1654095690000|2022-06-01 15:01:30|133.55|132.15|133.42|132.02|133.55|132.15|133.42|132.02|14
1654095700000|2022-06-01 15:01:40|133.41|132.01|133.4|132|133.41|132.01|133.4|132|2
1654095710000|2022-06-01 15:01:50|133.39|131.99|133.38|131.98|133.39|131.99|133.38|131.98|4
1654095720000|2022-06-01 15:02:00|133.33|131.93|133.16|131.76|133.33|131.93|133.14|131.74|18
1654095730000|2022-06-01 15:02:10|133.17|131.77|133.18|131.78|133.18|131.78|133.15|131.75|7
1654095740000|2022-06-01 15:02:20|133.22|131.82|133.17|131.77|133.26|131.86|133.17|131.77|11
1654095750000|2022-06-01 15:02:30|133.16|131.76|133.18|131.78|133.18|131.78|133.15|131.75|6
1654095760000|2022-06-01 15:02:40|133.17|131.77|133.26|131.86|133.26|131.86|133.17|131.77|6
1654095770000|2022-06-01 15:02:50|133.3|131.9|133.34|131.94|133.36|131.96|133.3|131.9|10
1654095780000|2022-06-01 15:03:00|133.36|131.96|133.36|131.96|133.36|131.96|133.36|131.96|1
1654095790000|2022-06-01 15:03:10|133.37|131.97|133.33|131.93|133.37|131.97|133.32|131.92|5
1654095800000|2022-06-01 15:03:20|133.32|131.92|133.25|131.85|133.32|131.92|133.21|131.81|13
1654095810000|2022-06-01 15:03:30|133.26|131.86|133.32|131.92|133.32|131.92|133.25|131.85|5
1654095820000|2022-06-01 15:03:40|133.34|131.94|133.34|131.94|133.34|131.94|133.34|131.94|1
1654095830000|2022-06-01 15:03:50|133.39|131.99|133.51|132.11|133.51|132.11|133.39|131.99|4
1654095840000|2022-06-01 15:04:00|133.53|132.13|133.44|132.04|133.53|132.13|133.44|132.04|3
1654095850000|2022-06-01 15:04:10|133.49|132.09|133.5|132.1|133.5|132.1|133.43|132.03|7
1654095870000|2022-06-01 15:04:30|133.51|132.11|133.52|132.12|133.52|132.12|133.5|132.1|4
1654095880000|2022-06-01 15:04:40|133.56|132.16|133.51|132.11|133.56|132.16|133.51|132.11|4
1654095890000|2022-06-01 15:04:50|133.48|132.08|133.43|132.03|133.48|132.08|133.41|132.01|5
1654095900000|2022-06-01 15:05:00|133.41|132.01|133.31|131.91|133.43|132.03|133.31|131.91|13
1654095910000|2022-06-01 15:05:10|133.3|131.9|133.29|131.89|133.3|131.9|133.28|131.88|3
1654095920000|2022-06-01 15:05:20|133.3|131.9|133.52|132.12|133.52|132.12|133.3|131.9|8
1654095940000|2022-06-01 15:05:40|133.55|132.15|133.55|132.15|133.55|132.15|133.55|132.15|1
1654095970000|2022-06-01 15:06:10|133.51|132.11|133.53|132.13|133.54|132.14|133.51|132.11|8
1654095980000|2022-06-01 15:06:20|133.56|132.16|133.57|132.17|133.58|132.18|133.56|132.16|5
1654095990000|2022-06-01 15:06:30|133.56|132.16|133.56|132.16|133.56|132.16|133.56|132.16|1
1654096000000|2022-06-01 15:06:40|133.58|132.18|133.63|132.23|133.63|132.23|133.58|132.18|2
1654096010000|2022-06-01 15:06:50|133.66|132.26|133.66|132.26|133.66|132.26|133.64|132.24|3
1654096020000|2022-06-01 15:07:00|133.63|132.23|133.63|132.23|133.65|132.25|133.63|132.23|7
1654096040000|2022-06-01 15:07:20|133.64|132.24|133.58|132.18|133.65|132.25|133.58|132.18|13
1654096050000|2022-06-01 15:07:30|133.57|132.17|133.52|132.12|133.57|132.17|133.52|132.12|3
1654096060000|2022-06-01 15:07:40|133.51|132.11|133.42|132.02|133.51|132.11|133.4|132|10
1654096070000|2022-06-01 15:07:50|133.46|132.06|133.46|132.06|133.46|132.06|133.46|132.06|1
1654096080000|2022-06-01 15:08:00|133.41|132.01|133.46|132.06|133.46|132.06|133.41|132.01|3
1654096090000|2022-06-01 15:08:10|133.43|132.03|133.43|132.03|133.43|132.03|133.43|132.03|1
1654096100000|2022-06-01 15:08:20|133.4|132|133.41|132.01|133.43|132.03|133.4|132|4
1654096110000|2022-06-01 15:08:30|133.4|132|133.41|132.01|133.41|132.01|133.39|131.99|5
1654096120000|2022-06-01 15:08:40|133.46|132.06|133.46|132.06|133.46|132.06|133.46|132.06|1
1654096140000|2022-06-01 15:09:00|133.47|132.07|133.41|132.01|133.47|132.07|133.41|132.01|8
1654096150000|2022-06-01 15:09:10|133.4|132|133.3|131.9|133.4|132|133.29|131.89|9
1654096160000|2022-06-01 15:09:20|133.34|131.94|133.32|131.92|133.35|131.95|133.32|131.92|6
1654096170000|2022-06-01 15:09:30|133.31|131.91|133.31|131.91|133.31|131.91|133.31|131.91|1
1654096180000|2022-06-01 15:09:40|133.29|131.89|133.21|131.81|133.29|131.89|133.21|131.81|7
1654096190000|2022-06-01 15:09:50|133.2|131.8|133.12|131.72|133.21|131.81|133.11|131.71|9
1654096200000|2022-06-01 15:10:00|133.14|131.74|133.11|131.71|133.14|131.74|133.11|131.71|3
1654096210000|2022-06-01 15:10:10|133.1|131.7|133.1|131.7|133.11|131.71|133.09|131.69|5
1654096220000|2022-06-01 15:10:20|133.11|131.71|133.18|131.78|133.18|131.78|133.11|131.71|4
1654096240000|2022-06-01 15:10:40|133.19|131.79|133.21|131.81|133.21|131.81|133.19|131.79|2
1654096250000|2022-06-01 15:10:50|133.27|131.87|133.22|131.82|133.27|131.87|133.22|131.82|4
1654096260000|2022-06-01 15:11:00|133.21|131.81|133.26|131.86|133.27|131.87|133.21|131.81|4
1654096270000|2022-06-01 15:11:10|133.27|131.87|133.26|131.86|133.27|131.87|133.26|131.86|2
1654096290000|2022-06-01 15:11:30|133.27|131.87|133.26|131.86|133.27|131.87|133.26|131.86|2
1654096300000|2022-06-01 15:11:40|133.27|131.87|133.19|131.79|133.28|131.88|133.19|131.79|7
1654096310000|2022-06-01 15:11:50|133.23|131.83|133.29|131.89|133.29|131.89|133.19|131.79|5
1654096320000|2022-06-01 15:12:00|133.3|131.9|133.35|131.95|133.35|131.95|133.3|131.9|3
1654096330000|2022-06-01 15:12:10|133.41|132.01|133.41|132.01|133.41|132.01|133.41|132.01|1
1654096340000|2022-06-01 15:12:20|133.45|132.05|133.51|132.11|133.51|132.11|133.45|132.05|8
1654096360000|2022-06-01 15:12:40|133.53|132.13|133.51|132.11|133.53|132.13|133.51|132.11|2
1654096390000|2022-06-01 15:13:10|133.5|132.1|133.46|132.06|133.5|132.1|133.46|132.06|6
1654096470000|2022-06-01 15:14:30|133.51|132.11|133.51|132.11|133.51|132.11|133.51|132.11|1
1654096510000|2022-06-01 15:15:10|133.5|132.1|133.39|131.99|133.5|132.1|133.39|131.99|8
1654096520000|2022-06-01 15:15:20|133.38|131.98|133.33|131.93|133.38|131.98|133.33|131.93|4
1654096530000|2022-06-01 15:15:30|133.32|131.92|133.28|131.88|133.32|131.92|133.28|131.88|7
1654096540000|2022-06-01 15:15:40|133.27|131.87|133.27|131.87|133.29|131.89|133.27|131.87|4
1654096550000|2022-06-01 15:15:50|133.26|131.86|133.27|131.87|133.27|131.87|133.19|131.79|9
1654096560000|2022-06-01 15:16:00|133.29|131.89|133.29|131.89|133.29|131.89|133.29|131.89|1
1654096570000|2022-06-01 15:16:10|133.32|131.92|133.31|131.91|133.37|131.97|133.3|131.9|6
1654096590000|2022-06-01 15:16:30|133.29|131.89|133.16|131.76|133.31|131.91|133.16|131.76|13
1654096600000|2022-06-01 15:16:40|133.15|131.75|133|131.6|133.15|131.75|133|131.6|13
1654096610000|2022-06-01 15:16:50|133.01|131.61|132.99|131.59|133.03|131.63|132.99|131.59|6
1654096620000|2022-06-01 15:17:00|133|131.6|133.08|131.68|133.08|131.68|133|131.6|4
1654096650000|2022-06-01 15:17:30|133.1|131.7|133.15|131.75|133.15|131.75|133.1|131.7|3
1654096660000|2022-06-01 15:17:40|133.1|131.7|133.09|131.69|133.1|131.7|133.09|131.69|2
1654096670000|2022-06-01 15:17:50|133.08|131.68|133.08|131.68|133.08|131.68|133.08|131.68|1
1654096680000|2022-06-01 15:18:00|133.09|131.69|133.1|131.7|133.15|131.75|133.09|131.69|12
1654096690000|2022-06-01 15:18:10|133.18|131.78|133.19|131.79|133.19|131.79|133.17|131.77|4
1654096700000|2022-06-01 15:18:20|133.17|131.77|133.13|131.73|133.17|131.77|133.13|131.73|3
1654096710000|2022-06-01 15:18:30|133.12|131.72|133.12|131.72|133.12|131.72|133.11|131.71|3
1654096720000|2022-06-01 15:18:40|133.13|131.73|133.13|131.73|133.16|131.76|133.11|131.71|10
1654096730000|2022-06-01 15:18:50|133.12|131.72|133.1|131.7|133.12|131.72|133.1|131.7|3
1654096740000|2022-06-01 15:19:00|133.09|131.69|133.1|131.7|133.1|131.7|133.09|131.69|2
1654096790000|2022-06-01 15:19:50|133.09|131.69|133.02|131.62|133.09|131.69|133.02|131.62|6
1654096800000|2022-06-01 15:20:00|133.01|131.61|133|131.6|133.01|131.61|132.99|131.59|4
1654096810000|2022-06-01 15:20:10|132.99|131.59|132.99|131.59|132.99|131.59|132.99|131.59|1
1654096820000|2022-06-01 15:20:20|133.01|131.61|133.01|131.61|133.01|131.61|133.01|131.61|1
1654096830000|2022-06-01 15:20:30|133.03|131.63|133.07|131.67|133.08|131.68|132.99|131.59|6
1654096840000|2022-06-01 15:20:40|133.01|131.61|133|131.6|133.03|131.63|133|131.6|6
1654096850000|2022-06-01 15:20:50|133.01|131.61|132.92|131.52|133.01|131.61|132.92|131.52|11
1654096860000|2022-06-01 15:21:00|132.91|131.51|132.72|131.32|132.92|131.52|132.72|131.32|12
1654096870000|2022-06-01 15:21:10|132.65|131.25|132.65|131.25|132.65|131.25|132.63|131.23|5
1654096880000|2022-06-01 15:21:20|132.64|131.24|132.7|131.3|132.7|131.3|132.63|131.23|7
1654096900000|2022-06-01 15:21:40|132.71|131.31|132.71|131.31|132.72|131.32|132.71|131.31|3
1654096910000|2022-06-01 15:21:50|132.7|131.3|132.72|131.32|132.73|131.33|132.7|131.3|4
1654096930000|2022-06-01 15:22:10|132.75|131.35|132.72|131.32|132.76|131.36|132.71|131.31|7
1654096940000|2022-06-01 15:22:20|132.7|131.3|132.68|131.28|132.71|131.31|132.68|131.28|7
1654096950000|2022-06-01 15:22:30|132.69|131.29|132.62|131.22|132.7|131.3|132.62|131.22|7
1654096960000|2022-06-01 15:22:40|132.61|131.21|132.61|131.21|132.61|131.21|132.61|131.21|1
1654096970000|2022-06-01 15:22:50|132.6|131.2|132.52|131.12|132.6|131.2|132.52|131.12|7
1654096980000|2022-06-01 15:23:00|132.51|131.11|132.49|131.09|132.51|131.11|132.49|131.09|3
1654096990000|2022-06-01 15:23:10|132.5|131.1|132.51|131.11|132.53|131.13|132.5|131.1|7
1654097000000|2022-06-01 15:23:20|132.5|131.1|132.45|131.05|132.5|131.1|132.45|131.05|5
1654097010000|2022-06-01 15:23:30|132.44|131.04|132.24|130.84|132.46|131.06|132.24|130.84|13
1654097020000|2022-06-01 15:23:40|132.25|130.85|132.05|130.65|132.25|130.85|132.05|130.65|14
1654097030000|2022-06-01 15:23:50|132.1|130.7|132.17|130.77|132.17|130.77|132.04|130.64|11
1654097040000|2022-06-01 15:24:00|132.18|130.78|132.18|130.78|132.21|130.81|132.17|130.77|13
1654097050000|2022-06-01 15:24:10|132.17|130.77|132.14|130.74|132.22|130.82|132.14|130.74|14
1654097060000|2022-06-01 15:24:20|132.13|130.73|132.18|130.78|132.21|130.81|132.12|130.72|11
1654097070000|2022-06-01 15:24:30|132.19|130.79|132.2|130.8|132.2|130.8|132.19|130.79|2
1654097080000|2022-06-01 15:24:40|132.21|130.81|132.3|130.9|132.3|130.9|132.21|130.81|8
1654097090000|2022-06-01 15:24:50|132.32|130.92|132.49|131.09|132.49|131.09|132.32|130.92|11
1654097100000|2022-06-01 15:25:00|132.48|131.08|132.64|131.24|132.64|131.24|132.48|131.08|10
1654097110000|2022-06-01 15:25:10|132.65|131.25|132.61|131.21|132.66|131.26|132.61|131.21|4
1654097120000|2022-06-01 15:25:20|132.65|131.25|132.65|131.25|132.67|131.27|132.62|131.22|5
1654097130000|2022-06-01 15:25:30|132.63|131.23|132.66|131.26|132.66|131.26|132.6|131.2|8
1654097140000|2022-06-01 15:25:40|132.67|131.27|132.72|131.32|132.72|131.32|132.67|131.27|5
1654097150000|2022-06-01 15:25:50|132.71|131.31|132.71|131.31|132.71|131.31|132.71|131.31|1
1654097160000|2022-06-01 15:26:00|132.74|131.34|132.81|131.41|132.87|131.47|132.74|131.34|10
1654097170000|2022-06-01 15:26:10|132.85|131.45|132.88|131.48|132.88|131.48|132.85|131.45|4
1654097190000|2022-06-01 15:26:30|132.86|131.46|132.6|131.2|132.86|131.46|132.59|131.19|17
1654097200000|2022-06-01 15:26:40|132.59|131.19|132.53|131.13|132.59|131.19|132.53|131.13|5
1654097210000|2022-06-01 15:26:50|132.52|131.12|132.37|130.97|132.52|131.12|132.32|130.92|18
1654097220000|2022-06-01 15:27:00|132.42|131.02|132.31|130.91|132.45|131.05|132.31|130.91|18
1654097230000|2022-06-01 15:27:10|132.3|130.9|132.3|130.9|132.31|130.91|132.28|130.88|13
1654097240000|2022-06-01 15:27:20|132.31|130.91|132.3|130.9|132.36|130.96|132.28|130.88|15
1654097250000|2022-06-01 15:27:30|132.27|130.87|132.2|130.8|132.29|130.89|132.18|130.78|19
1654097260000|2022-06-01 15:27:40|132.21|130.81|132.27|130.87|132.35|130.95|132.21|130.81|18
1654097270000|2022-06-01 15:27:50|132.28|130.88|132.39|130.99|132.43|131.03|132.27|130.87|20
1654097280000|2022-06-01 15:28:00|132.38|130.98|132.55|131.15|132.55|131.15|132.38|130.98|11
1654097290000|2022-06-01 15:28:10|132.57|131.17|132.7|131.3|132.71|131.31|132.57|131.17|12
1654097300000|2022-06-01 15:28:20|132.75|131.35|132.75|131.35|132.76|131.36|132.75|131.35|3
1654097310000|2022-06-01 15:28:30|132.73|131.33|132.71|131.31|132.73|131.33|132.63|131.23|16
1654097320000|2022-06-01 15:28:40|132.74|131.34|132.74|131.34|132.74|131.34|132.74|131.34|1
1654097330000|2022-06-01 15:28:50|132.77|131.37|132.89|131.49|132.89|131.49|132.77|131.37|5
1654097340000|2022-06-01 15:29:00|132.92|131.52|132.94|131.54|132.94|131.54|132.92|131.52|4
1654097350000|2022-06-01 15:29:10|132.93|131.53|132.9|131.5|132.94|131.54|132.89|131.49|10
1654097360000|2022-06-01 15:29:20|132.89|131.49|132.89|131.49|132.89|131.49|132.89|131.49|1
1654097370000|2022-06-01 15:29:30|132.9|131.5|132.93|131.53|132.93|131.53|132.9|131.5|5
1654097380000|2022-06-01 15:29:40|132.91|131.51|132.91|131.51|132.91|131.51|132.91|131.51|1
1654097390000|2022-06-01 15:29:50|132.94|131.54|132.97|131.57|132.97|131.57|132.94|131.54|3
1654097400000|2022-06-01 15:30:00|132.98|131.58|132.96|131.56|132.98|131.58|132.92|131.52|6
1654097410000|2022-06-01 15:30:10|132.94|131.54|132.89|131.49|132.96|131.56|132.89|131.49|7
1654097420000|2022-06-01 15:30:20|132.92|131.52|132.93|131.53|132.94|131.54|132.92|131.52|6
1654097430000|2022-06-01 15:30:30|132.94|131.54|132.94|131.54|132.94|131.54|132.94|131.54|1
1654097440000|2022-06-01 15:30:40|132.95|131.55|132.91|131.51|132.95|131.55|132.91|131.51|7
1654097450000|2022-06-01 15:30:50|132.9|131.5|132.94|131.54|132.94|131.54|132.9|131.5|3
1654097460000|2022-06-01 15:31:00|132.92|131.52|132.94|131.54|132.94|131.54|132.9|131.5|9
1654097470000|2022-06-01 15:31:10|132.95|131.55|132.96|131.56|132.96|131.56|132.95|131.55|2
1654097480000|2022-06-01 15:31:20|132.97|131.57|132.8|131.4|132.97|131.57|132.8|131.4|14
1654097490000|2022-06-01 15:31:30|132.79|131.39|132.79|131.39|132.79|131.39|132.79|131.39|1
1654097500000|2022-06-01 15:31:40|132.82|131.42|132.88|131.48|132.88|131.48|132.81|131.41|3
1654097510000|2022-06-01 15:31:50|132.89|131.49|132.89|131.49|132.89|131.49|132.89|131.49|1
1654097520000|2022-06-01 15:32:00|132.92|131.52|132.96|131.56|132.96|131.56|132.92|131.52|3
1654097530000|2022-06-01 15:32:10|133|131.6|133.02|131.62|133.07|131.67|132.97|131.57|8
1654097540000|2022-06-01 15:32:20|133.07|131.67|132.96|131.56|133.07|131.67|132.96|131.56|7
1654097550000|2022-06-01 15:32:30|132.97|131.57|132.96|131.56|132.98|131.58|132.88|131.48|13
1654097560000|2022-06-01 15:32:40|132.95|131.55|132.92|131.52|132.95|131.55|132.9|131.5|10
1654097570000|2022-06-01 15:32:50|132.93|131.53|132.95|131.55|132.96|131.56|132.93|131.53|9
1654097580000|2022-06-01 15:33:00|132.94|131.54|132.95|131.55|132.95|131.55|132.92|131.52|5
1654097590000|2022-06-01 15:33:10|132.96|131.56|132.79|131.39|132.96|131.56|132.79|131.39|11
1654097600000|2022-06-01 15:33:20|132.78|131.38|132.69|131.29|132.79|131.39|132.68|131.28|11
1654097610000|2022-06-01 15:33:30|132.7|131.3|132.63|131.23|132.7|131.3|132.62|131.22|9
1654097620000|2022-06-01 15:33:40|132.62|131.22|132.46|131.06|132.62|131.22|132.43|131.03|14
1654097630000|2022-06-01 15:33:50|132.47|131.07|132.42|131.02|132.53|131.13|132.42|131.02|11
1654097640000|2022-06-01 15:34:00|132.44|131.04|132.5|131.1|132.52|131.12|132.41|131.01|10
1654097650000|2022-06-01 15:34:10|132.48|131.08|132.49|131.09|132.5|131.1|132.42|131.02|11
1654097660000|2022-06-01 15:34:20|132.5|131.1|132.54|131.14|132.56|131.16|132.5|131.1|7
1654097670000|2022-06-01 15:34:30|132.57|131.17|132.59|131.19|132.59|131.19|132.57|131.17|7
1654097680000|2022-06-01 15:34:40|132.65|131.25|132.65|131.25|132.65|131.25|132.65|131.25|1
1654097690000|2022-06-01 15:34:50|132.6|131.2|132.65|131.25|132.65|131.25|132.6|131.2|4
1654097700000|2022-06-01 15:35:00|132.62|131.22|132.62|131.22|132.62|131.22|132.62|131.22|1
1654097710000|2022-06-01 15:35:10|132.65|131.25|132.71|131.31|132.72|131.32|132.62|131.22|7
1654097720000|2022-06-01 15:35:20|132.69|131.29|132.71|131.31|132.72|131.32|132.67|131.27|6
1654097730000|2022-06-01 15:35:30|132.7|131.3|132.3|130.9|132.7|131.3|132.3|130.9|24
1654097740000|2022-06-01 15:35:40|132.31|130.91|132.33|130.93|132.33|130.93|132.25|130.85|22
1654097750000|2022-06-01 15:35:50|132.34|130.94|132.46|131.06|132.5|131.1|132.34|130.94|19
1654097760000|2022-06-01 15:36:00|132.51|131.11|132.36|130.96|132.51|131.11|132.36|130.96|12
1654097770000|2022-06-01 15:36:10|132.33|130.93|132.17|130.77|132.33|130.93|132.17|130.77|11
1654097780000|2022-06-01 15:36:20|132.18|130.78|132.37|130.97|132.39|130.99|132.18|130.78|11
1654097790000|2022-06-01 15:36:30|132.34|130.94|132.32|130.92|132.36|130.96|132.31|130.91|14
1654097800000|2022-06-01 15:36:40|132.31|130.91|132.31|130.91|132.33|130.93|132.23|130.83|13
1654097810000|2022-06-01 15:36:50|132.3|130.9|132.31|130.91|132.32|130.92|132.3|130.9|4
1654097820000|2022-06-01 15:37:00|132.32|130.92|132.38|130.98|132.38|130.98|132.3|130.9|14
1654097830000|2022-06-01 15:37:10|132.44|131.04|132.51|131.11|132.53|131.13|132.43|131.03|13
1654097840000|2022-06-01 15:37:20|132.54|131.14|132.54|131.14|132.54|131.14|132.54|131.14|1
1654097850000|2022-06-01 15:37:30|132.56|131.16|132.54|131.14|132.56|131.16|132.54|131.14|4
1654097860000|2022-06-01 15:37:40|132.53|131.13|132.53|131.13|132.54|131.14|132.49|131.09|8
1654097880000|2022-06-01 15:38:00|132.55|131.15|132.54|131.14|132.55|131.15|132.53|131.13|8
1654097890000|2022-06-01 15:38:10|132.55|131.15|132.56|131.16|132.56|131.16|132.55|131.15|2
1654097910000|2022-06-01 15:38:30|132.59|131.19|132.63|131.23|132.63|131.23|132.59|131.19|2
1654097920000|2022-06-01 15:38:40|132.68|131.28|132.68|131.28|132.68|131.28|132.68|131.28|1
1654097930000|2022-06-01 15:38:50|132.75|131.35|132.76|131.36|132.76|131.36|132.75|131.35|2
1654097940000|2022-06-01 15:39:00|132.75|131.35|132.75|131.35|132.76|131.36|132.75|131.35|3
1654097950000|2022-06-01 15:39:10|132.73|131.33|132.71|131.31|132.73|131.33|132.71|131.31|4
1654097960000|2022-06-01 15:39:20|132.7|131.3|132.61|131.21|132.7|131.3|132.61|131.21|10
1654097970000|2022-06-01 15:39:30|132.6|131.2|132.67|131.27|132.67|131.27|132.6|131.2|5
1654097980000|2022-06-01 15:39:40|132.66|131.26|132.72|131.32|132.73|131.33|132.66|131.26|11
1654097990000|2022-06-01 15:39:50|132.73|131.33|132.73|131.33|132.73|131.33|132.73|131.33|1
1654098000000|2022-06-01 15:40:00|132.74|131.34|132.61|131.21|132.74|131.34|132.61|131.21|13
1654098010000|2022-06-01 15:40:10|132.62|131.22|132.64|131.24|132.65|131.25|132.62|131.22|3
1654098020000|2022-06-01 15:40:20|132.63|131.23|132.65|131.25|132.65|131.25|132.6|131.2|13
1654098030000|2022-06-01 15:40:30|132.64|131.24|132.65|131.25|132.65|131.25|132.61|131.21|6
1654098040000|2022-06-01 15:40:40|132.64|131.24|132.6|131.2|132.64|131.24|132.6|131.2|9
1654098050000|2022-06-01 15:40:50|132.62|131.22|132.63|131.23|132.63|131.23|132.6|131.2|4
1654098060000|2022-06-01 15:41:00|132.61|131.21|132.7|131.3|132.7|131.3|132.61|131.21|4
1654098080000|2022-06-01 15:41:20|132.71|131.31|132.85|131.45|132.85|131.45|132.71|131.31|6
1654098090000|2022-06-01 15:41:30|132.87|131.47|132.85|131.45|132.87|131.47|132.85|131.45|2
1654098100000|2022-06-01 15:41:40|132.82|131.42|132.82|131.42|132.84|131.44|132.81|131.41|10
1654098110000|2022-06-01 15:41:50|132.85|131.45|132.94|131.54|132.94|131.54|132.85|131.45|5
1654098120000|2022-06-01 15:42:00|132.96|131.56|132.8|131.4|132.96|131.56|132.8|131.4|10
1654098130000|2022-06-01 15:42:10|132.85|131.45|132.82|131.42|132.85|131.45|132.81|131.41|6
1654098140000|2022-06-01 15:42:20|132.83|131.43|132.88|131.48|132.88|131.48|132.8|131.4|7
1654098150000|2022-06-01 15:42:30|132.91|131.51|132.89|131.49|132.92|131.52|132.89|131.49|4
1654098160000|2022-06-01 15:42:40|132.92|131.52|132.72|131.32|132.92|131.52|132.71|131.31|8
1654098170000|2022-06-01 15:42:50|132.71|131.31|132.6|131.2|132.71|131.31|132.59|131.19|6
1654098180000|2022-06-01 15:43:00|132.61|131.21|132.6|131.2|132.61|131.21|132.6|131.2|2
1654098190000|2022-06-01 15:43:10|132.63|131.23|132.65|131.25|132.66|131.26|132.6|131.2|8
1654098200000|2022-06-01 15:43:20|132.66|131.26|132.72|131.32|132.72|131.32|132.65|131.25|10
1654098210000|2022-06-01 15:43:30|132.73|131.33|132.72|131.32|132.73|131.33|132.72|131.32|2
1654098230000|2022-06-01 15:43:50|132.69|131.29|132.72|131.32|132.75|131.35|132.69|131.29|3
1654098240000|2022-06-01 15:44:00|132.71|131.31|132.71|131.31|132.71|131.31|132.71|131.31|1
1654098250000|2022-06-01 15:44:10|132.69|131.29|132.55|131.15|132.7|131.3|132.55|131.15|8
1654098260000|2022-06-01 15:44:20|132.56|131.16|132.68|131.28|132.68|131.28|132.55|131.15|18
1654098270000|2022-06-01 15:44:30|132.67|131.27|132.63|131.23|132.67|131.27|132.6|131.2|6
1654098280000|2022-06-01 15:44:40|132.62|131.22|132.63|131.23|132.64|131.24|132.59|131.19|7
1654098290000|2022-06-01 15:44:50|132.62|131.22|132.58|131.18|132.62|131.22|132.58|131.18|4
1654098300000|2022-06-01 15:45:00|132.57|131.17|132.48|131.08|132.57|131.17|132.48|131.08|10
1654098310000|2022-06-01 15:45:10|132.49|131.09|132.5|131.1|132.5|131.1|132.49|131.09|4
1654098320000|2022-06-01 15:45:20|132.52|131.12|132.53|131.13|132.57|131.17|132.49|131.09|7
1654098330000|2022-06-01 15:45:30|132.52|131.12|132.54|131.14|132.54|131.14|132.52|131.12|5
1654098340000|2022-06-01 15:45:40|132.53|131.13|132.57|131.17|132.57|131.17|132.52|131.12|3
1654098360000|2022-06-01 15:46:00|132.62|131.22|132.69|131.29|132.69|131.29|132.61|131.21|5
1654098370000|2022-06-01 15:46:10|132.72|131.32|132.72|131.32|132.72|131.32|132.72|131.32|1
1654098380000|2022-06-01 15:46:20|132.75|131.35|132.75|131.35|132.76|131.36|132.75|131.35|3
1654098400000|2022-06-01 15:46:40|132.77|131.37|132.76|131.36|132.77|131.37|132.76|131.36|2
1654098410000|2022-06-01 15:46:50|132.77|131.37|132.76|131.36|132.77|131.37|132.76|131.36|2
1654098420000|2022-06-01 15:47:00|132.75|131.35|132.87|131.47|132.87|131.47|132.75|131.35|3
1654098430000|2022-06-01 15:47:10|132.85|131.45|133.03|131.63|133.03|131.63|132.85|131.45|8
1654098440000|2022-06-01 15:47:20|133.01|131.61|133.02|131.62|133.03|131.63|133.01|131.61|3
1654098450000|2022-06-01 15:47:30|133.01|131.61|133.01|131.61|133.03|131.63|133.01|131.61|6
1654098460000|2022-06-01 15:47:40|133.04|131.64|133|131.6|133.05|131.65|132.97|131.57|12
1654098470000|2022-06-01 15:47:50|133.01|131.61|132.99|131.59|133.01|131.61|132.99|131.59|3
1654098480000|2022-06-01 15:48:00|132.98|131.58|133.01|131.61|133.01|131.61|132.98|131.58|4
1654098490000|2022-06-01 15:48:10|132.98|131.58|132.95|131.55|132.98|131.58|132.95|131.55|3
1654098510000|2022-06-01 15:48:30|132.94|131.54|132.78|131.38|132.94|131.54|132.78|131.38|5
1654098520000|2022-06-01 15:48:40|132.8|131.4|132.88|131.48|132.88|131.48|132.8|131.4|5
1654098530000|2022-06-01 15:48:50|132.89|131.49|132.96|131.56|132.96|131.56|132.89|131.49|6
1654098550000|2022-06-01 15:49:10|132.95|131.55|132.89|131.49|132.96|131.56|132.89|131.49|7
1654098560000|2022-06-01 15:49:20|132.88|131.48|132.87|131.47|132.88|131.48|132.8|131.4|11
1654098570000|2022-06-01 15:49:30|132.86|131.46|132.79|131.39|132.86|131.46|132.79|131.39|7
1654098580000|2022-06-01 15:49:40|132.8|131.4|132.79|131.39|132.8|131.4|132.79|131.39|4
1654098590000|2022-06-01 15:49:50|132.8|131.4|132.79|131.39|132.8|131.4|132.78|131.38|4
1654098600000|2022-06-01 15:50:00|132.78|131.38|132.52|131.12|132.78|131.38|132.52|131.12|16
1654098610000|2022-06-01 15:50:10|132.51|131.11|132.38|130.98|132.51|131.11|132.37|130.97|16
1654098620000|2022-06-01 15:50:20|132.35|130.95|132.37|130.97|132.39|130.99|132.33|130.93|15
1654098630000|2022-06-01 15:50:30|132.36|130.96|132.43|131.03|132.43|131.03|132.36|130.96|5
1654098640000|2022-06-01 15:50:40|132.45|131.05|132.38|130.98|132.45|131.05|132.38|130.98|4
1654098650000|2022-06-01 15:50:50|132.39|130.99|132.39|130.99|132.4|131|132.38|130.98|4
1654098660000|2022-06-01 15:51:00|132.38|130.98|132.36|130.96|132.39|130.99|132.31|130.91|9
1654098670000|2022-06-01 15:51:10|132.33|130.93|132.3|130.9|132.35|130.95|132.3|130.9|8
1654098680000|2022-06-01 15:51:20|132.31|130.91|132.31|130.91|132.32|130.92|132.3|130.9|8
1654098690000|2022-06-01 15:51:30|132.28|130.88|132.2|130.8|132.29|130.89|132.19|130.79|12
1654098700000|2022-06-01 15:51:40|132.19|130.79|132.25|130.85|132.26|130.86|132.18|130.78|10
1654098710000|2022-06-01 15:51:50|132.24|130.84|132.22|130.82|132.24|130.84|132.19|130.79|7
1654098720000|2022-06-01 15:52:00|132.23|130.83|132.21|130.81|132.23|130.83|132.2|130.8|5
1654098730000|2022-06-01 15:52:10|132.22|130.82|132.29|130.89|132.29|130.89|132.22|130.82|5
1654098740000|2022-06-01 15:52:20|132.33|130.93|132.4|131|132.42|131.02|132.33|130.93|8
1654098750000|2022-06-01 15:52:30|132.39|130.99|132.39|130.99|132.4|131|132.38|130.98|5
1654098770000|2022-06-01 15:52:50|132.4|131|132.46|131.06|132.46|131.06|132.4|131|4
1654098780000|2022-06-01 15:53:00|132.47|131.07|132.33|130.93|132.5|131.1|132.33|130.93|12
1654098790000|2022-06-01 15:53:10|132.32|130.92|132.37|130.97|132.37|130.97|132.32|130.92|3
1654098800000|2022-06-01 15:53:20|132.38|130.98|132.39|130.99|132.39|130.99|132.32|130.92|9
1654098810000|2022-06-01 15:53:30|132.4|131|132.42|131.02|132.49|131.09|132.4|131|9
1654098820000|2022-06-01 15:53:40|132.43|131.03|132.44|131.04|132.48|131.08|132.43|131.03|5
1654098830000|2022-06-01 15:53:50|132.45|131.05|132.49|131.09|132.51|131.11|132.45|131.05|4
1654098840000|2022-06-01 15:54:00|132.5|131.1|132.49|131.09|132.5|131.1|132.49|131.09|2
1654098850000|2022-06-01 15:54:10|132.5|131.1|132.49|131.09|132.5|131.1|132.48|131.08|4
1654098860000|2022-06-01 15:54:20|132.48|131.08|132.5|131.1|132.5|131.1|132.48|131.08|5
1654098870000|2022-06-01 15:54:30|132.52|131.12|132.57|131.17|132.57|131.17|132.52|131.12|3
1654098890000|2022-06-01 15:54:50|132.61|131.21|132.58|131.18|132.61|131.21|132.57|131.17|3
1654098900000|2022-06-01 15:55:00|132.57|131.17|132.57|131.17|132.57|131.17|132.57|131.17|1
1654098910000|2022-06-01 15:55:10|132.6|131.2|132.58|131.18|132.6|131.2|132.57|131.17|5
1654098920000|2022-06-01 15:55:20|132.57|131.17|132.57|131.17|132.57|131.17|132.57|131.17|1
1654099000000|2022-06-01 15:56:40|132.58|131.18|132.57|131.17|132.58|131.18|132.57|131.17|4
1654099020000|2022-06-01 15:57:00|132.56|131.16|132.57|131.17|132.57|131.17|132.56|131.16|2
1654099030000|2022-06-01 15:57:10|132.56|131.16|132.56|131.16|132.56|131.16|132.56|131.16|1
1654099040000|2022-06-01 15:57:20|132.55|131.15|132.5|131.1|132.55|131.15|132.49|131.09|4
1654099050000|2022-06-01 15:57:30|132.47|131.07|132.38|130.98|132.47|131.07|132.38|130.98|7
1654099060000|2022-06-01 15:57:40|132.36|130.96|132.3|130.9|132.36|130.96|132.3|130.9|6
1654099070000|2022-06-01 15:57:50|132.29|130.89|132.22|130.82|132.29|130.89|132.22|130.82|6
1654099080000|2022-06-01 15:58:00|132.21|130.81|132.28|130.88|132.29|130.89|132.19|130.79|8
1654099090000|2022-06-01 15:58:10|132.29|130.89|132.22|130.82|132.31|130.91|132.22|130.82|6
1654099100000|2022-06-01 15:58:20|132.21|130.81|132.19|130.79|132.22|130.82|132.19|130.79|4
1654099110000|2022-06-01 15:58:30|132.18|130.78|132.18|130.78|132.19|130.79|132.18|130.78|3
1654099120000|2022-06-01 15:58:40|132.13|130.73|132.1|130.7|132.13|130.73|132.1|130.7|8
1654099130000|2022-06-01 15:58:50|132.09|130.69|131.99|130.59|132.1|130.7|131.99|130.59|7
1654099140000|2022-06-01 15:59:00|131.98|130.58|131.97|130.57|131.99|130.59|131.91|130.51|9
1654099150000|2022-06-01 15:59:10|131.96|130.56|132.08|130.68|132.09|130.69|131.95|130.55|14
1654099160000|2022-06-01 15:59:20|132.1|130.7|131.91|130.51|132.1|130.7|131.91|130.51|9
1654099170000|2022-06-01 15:59:30|131.95|130.55|131.9|130.5|131.95|130.55|131.9|130.5|3
1654099180000|2022-06-01 15:59:40|131.96|130.56|131.89|130.49|131.96|130.56|131.89|130.49|7
1654099190000|2022-06-01 15:59:50|131.95|130.55|131.74|130.34|131.95|130.55|131.67|130.27|14
1654099200000|2022-06-01 16:00:00|131.75|130.35|131.72|130.32|131.75|130.35|131.72|130.32|5
1654099210000|2022-06-01 16:00:10|131.7|130.3|131.69|130.29|131.72|130.32|131.66|130.26|16
1654099220000|2022-06-01 16:00:20|131.7|130.3|131.71|130.31|131.76|130.36|131.68|130.28|9
1654099230000|2022-06-01 16:00:30|131.7|130.3|131.88|130.48|131.88|130.48|131.7|130.3|7
1654099240000|2022-06-01 16:00:40|131.91|130.51|131.8|130.4|131.91|130.51|131.8|130.4|9
1654099250000|2022-06-01 16:00:50|131.79|130.39|131.63|130.23|131.8|130.4|131.61|130.21|13
1654099260000|2022-06-01 16:01:00|131.64|130.24|131.66|130.26|131.67|130.27|131.62|130.22|10
1654099270000|2022-06-01 16:01:10|131.68|130.28|131.51|130.11|131.68|130.28|131.51|130.11|11
1654099280000|2022-06-01 16:01:20|131.5|130.1|131.49|130.09|131.53|130.13|131.49|130.09|5
1654099290000|2022-06-01 16:01:30|131.48|130.08|131.57|130.17|131.57|130.17|131.41|130.01|15
1654099300000|2022-06-01 16:01:40|131.56|130.16|131.4|130|131.59|130.19|131.4|130|14
1654099310000|2022-06-01 16:01:50|131.39|129.99|131.04|129.64|131.39|129.99|131.04|129.64|19
1654099320000|2022-06-01 16:02:00|131.03|129.63|130.92|129.52|131.08|129.68|130.92|129.52|16
1654099330000|2022-06-01 16:02:10|130.9|129.5|130.52|129.12|130.9|129.5|130.52|129.12|23
1654099340000|2022-06-01 16:02:20|130.51|129.11|130.73|129.33|130.84|129.44|130.51|129.11|20
1654099350000|2022-06-01 16:02:30|130.74|129.34|131.3|129.9|131.31|129.91|130.74|129.34|23
1654099360000|2022-06-01 16:02:40|131.31|129.91|131.46|130.06|131.46|130.06|131.25|129.85|19
1654099370000|2022-06-01 16:02:50|131.47|130.07|131.61|130.21|131.64|130.24|131.47|130.07|13
1654099380000|2022-06-01 16:03:00|131.59|130.19|131.71|130.31|131.71|130.31|131.59|130.19|7
1654099390000|2022-06-01 16:03:10|131.66|130.26|131.35|129.95|131.66|130.26|131.35|129.95|27
1654099400000|2022-06-01 16:03:20|131.34|129.94|131.16|129.76|131.34|129.94|131.11|129.71|22
1654099410000|2022-06-01 16:03:30|131.18|129.78|131.08|129.68|131.21|129.81|131.08|129.68|21
1654099420000|2022-06-01 16:03:40|131.09|129.69|130.98|129.58|131.12|129.72|130.98|129.58|10
1654099430000|2022-06-01 16:03:50|130.97|129.57|130.99|129.59|130.99|129.59|130.94|129.54|15
1654099440000|2022-06-01 16:04:00|131.06|129.66|131.15|129.75|131.15|129.75|131.03|129.63|13
1654099450000|2022-06-01 16:04:10|131.12|129.72|131.11|129.71|131.16|129.76|131.07|129.67|15
1654099460000|2022-06-01 16:04:20|131.1|129.7|131|129.6|131.1|129.7|131|129.6|15
1654099470000|2022-06-01 16:04:30|130.99|129.59|131.09|129.69|131.09|129.69|130.99|129.59|7
1654099480000|2022-06-01 16:04:40|131.1|129.7|131.26|129.86|131.26|129.86|131.1|129.7|17
1654099490000|2022-06-01 16:04:50|131.29|129.89|131.33|129.93|131.34|129.94|131.29|129.89|4
1654099500000|2022-06-01 16:05:00|131.28|129.88|131.15|129.75|131.28|129.88|131.11|129.71|11
1654099510000|2022-06-01 16:05:10|131.16|129.76|131.31|129.91|131.36|129.96|131.16|129.76|12
1654099520000|2022-06-01 16:05:20|131.3|129.9|131.21|129.81|131.3|129.9|131.21|129.81|8
1654099530000|2022-06-01 16:05:30|131.22|129.82|131.21|129.81|131.22|129.82|131.2|129.8|9
1654099540000|2022-06-01 16:05:40|131.22|129.82|131.2|129.8|131.22|129.82|131.2|129.8|4
1654099550000|2022-06-01 16:05:50|131.19|129.79|131.16|129.76|131.19|129.79|131.01|129.61|12
1654099560000|2022-06-01 16:06:00|131.17|129.77|131.21|129.81|131.27|129.87|131.17|129.77|7
1654099570000|2022-06-01 16:06:10|131.2|129.8|131.23|129.83|131.23|129.83|131.2|129.8|4
1654099580000|2022-06-01 16:06:20|131.26|129.86|131.27|129.87|131.27|129.87|131.25|129.85|3
1654099590000|2022-06-01 16:06:30|131.25|129.85|131.2|129.8|131.25|129.85|131.2|129.8|5
1654099600000|2022-06-01 16:06:40|131.21|129.81|131.03|129.63|131.21|129.81|131.03|129.63|10
1654099610000|2022-06-01 16:06:50|131.02|129.62|131.02|129.62|131.07|129.67|131|129.6|10
1654099620000|2022-06-01 16:07:00|131.01|129.61|131.09|129.69|131.09|129.69|131|129.6|6
1654099630000|2022-06-01 16:07:10|131.1|129.7|130.99|129.59|131.1|129.7|130.99|129.59|12
1654099640000|2022-06-01 16:07:20|131.01|129.61|131.01|129.61|131.01|129.61|130.99|129.59|4
1654099650000|2022-06-01 16:07:30|130.96|129.56|130.7|129.3|130.96|129.56|130.64|129.24|20
1654099660000|2022-06-01 16:07:40|130.72|129.32|130.86|129.46|130.88|129.48|130.72|129.32|20
1654099670000|2022-06-01 16:07:50|130.85|129.45|130.89|129.49|130.89|129.49|130.85|129.45|5
1654099680000|2022-06-01 16:08:00|130.94|129.54|131.15|129.75|131.15|129.75|130.94|129.54|12
1654099690000|2022-06-01 16:08:10|131.16|129.76|131.09|129.69|131.22|129.82|131.09|129.69|15
1654099700000|2022-06-01 16:08:20|131.1|129.7|131.11|129.71|131.13|129.73|131.09|129.69|7
1654099710000|2022-06-01 16:08:30|131.12|129.72|131.06|129.66|131.15|129.75|131.06|129.66|10
1654099720000|2022-06-01 16:08:40|131.05|129.65|130.98|129.58|131.05|129.65|130.98|129.58|11
1654099730000|2022-06-01 16:08:50|130.97|129.57|131|129.6|131|129.6|130.97|129.57|3
1654099740000|2022-06-01 16:09:00|130.99|129.59|131.05|129.65|131.07|129.67|130.99|129.59|9
1654099750000|2022-06-01 16:09:10|131.04|129.64|131.02|129.62|131.07|129.67|131|129.6|14
1654099760000|2022-06-01 16:09:20|131.01|129.61|131.06|129.66|131.1|129.7|130.93|129.53|20
1654099770000|2022-06-01 16:09:30|131.05|129.65|131.26|129.86|131.26|129.86|131.05|129.65|18
1654099780000|2022-06-01 16:09:40|131.25|129.85|131.28|129.88|131.31|129.91|131.22|129.82|9
1654099800000|2022-06-01 16:10:00|131.29|129.89|131.2|129.8|131.29|129.89|131.19|129.79|21
1654099810000|2022-06-01 16:10:10|131.19|129.79|131.21|129.81|131.21|129.81|131.18|129.78|5
1654099820000|2022-06-01 16:10:20|131.19|129.79|131.1|129.7|131.2|129.8|131.1|129.7|10
1654099830000|2022-06-01 16:10:30|131.08|129.68|130.94|129.54|131.09|129.69|130.94|129.54|14
1654099840000|2022-06-01 16:10:40|130.93|129.53|130.91|129.51|130.97|129.57|130.91|129.51|10
1654099850000|2022-06-01 16:10:50|130.88|129.48|130.67|129.27|130.88|129.48|130.67|129.27|14
1654099860000|2022-06-01 16:11:00|130.68|129.28|131.01|129.61|131.01|129.61|130.68|129.28|17
1654099870000|2022-06-01 16:11:10|131|129.6|131.11|129.71|131.14|129.74|131|129.6|15
1654099880000|2022-06-01 16:11:20|131.1|129.7|131.02|129.62|131.1|129.7|131.02|129.62|11
1654099890000|2022-06-01 16:11:30|131.01|129.61|131.08|129.68|131.08|129.68|131.01|129.61|4
1654099900000|2022-06-01 16:11:40|131.09|129.69|131.11|129.71|131.18|129.78|131.09|129.69|7
1654099910000|2022-06-01 16:11:50|131.14|129.74|131.24|129.84|131.26|129.86|131.14|129.74|9
1654099920000|2022-06-01 16:12:00|131.25|129.85|131.28|129.88|131.28|129.88|131.25|129.85|4
1654099930000|2022-06-01 16:12:10|131.3|129.9|131.33|129.93|131.33|129.93|131.3|129.9|2
1654099950000|2022-06-01 16:12:30|131.32|129.92|131.31|129.91|131.32|129.92|131.28|129.88|10
1654099960000|2022-06-01 16:12:40|131.28|129.88|131.19|129.79|131.28|129.88|131.19|129.79|6
1654099970000|2022-06-01 16:12:50|131.13|129.73|131.09|129.69|131.14|129.74|131.09|129.69|5
1654099980000|2022-06-01 16:13:00|131.07|129.67|131.25|129.85|131.25|129.85|131.07|129.67|7
1654099990000|2022-06-01 16:13:10|131.26|129.86|131.31|129.91|131.31|129.91|131.26|129.86|4
1654100000000|2022-06-01 16:13:20|131.28|129.88|131.28|129.88|131.28|129.88|131.28|129.88|1
1654100010000|2022-06-01 16:13:30|131.25|129.85|131.26|129.86|131.26|129.86|131.15|129.75|12
1654100020000|2022-06-01 16:13:40|131.25|129.85|131.25|129.85|131.25|129.85|131.19|129.79|8
1654100040000|2022-06-01 16:14:00|131.27|129.87|131.27|129.87|131.28|129.88|131.27|129.87|3
1654100050000|2022-06-01 16:14:10|131.28|129.88|131.28|129.88|131.31|129.91|131.28|129.88|4
1654100070000|2022-06-01 16:14:30|131.31|129.91|131.31|129.91|131.31|129.91|131.31|129.91|1
1654100080000|2022-06-01 16:14:40|131.34|129.94|131.34|129.94|131.35|129.95|131.34|129.94|3
1654100090000|2022-06-01 16:14:50|131.32|129.92|131.33|129.93|131.33|129.93|131.32|129.92|2
1654100100000|2022-06-01 16:15:00|131.28|129.88|131.29|129.89|131.3|129.9|131.28|129.88|3
1654100110000|2022-06-01 16:15:10|131.3|129.9|131.53|130.13|131.53|130.13|131.3|129.9|8
1654100120000|2022-06-01 16:15:20|131.52|130.12|131.52|130.12|131.53|130.13|131.48|130.08|10
1654100130000|2022-06-01 16:15:30|131.53|130.13|131.59|130.19|131.59|130.19|131.52|130.12|4
1654100140000|2022-06-01 16:15:40|131.62|130.22|131.5|130.1|131.64|130.24|131.49|130.09|13
1654100150000|2022-06-01 16:15:50|131.52|130.12|131.53|130.13|131.56|130.16|131.52|130.12|7
1654100160000|2022-06-01 16:16:00|131.52|130.12|131.63|130.23|131.64|130.24|131.52|130.12|11
1654100170000|2022-06-01 16:16:10|131.64|130.24|131.58|130.18|131.64|130.24|131.58|130.18|9
1654100180000|2022-06-01 16:16:20|131.57|130.17|131.49|130.09|131.57|130.17|131.44|130.04|8
1654100190000|2022-06-01 16:16:30|131.48|130.08|131.48|130.08|131.5|130.1|131.48|130.08|5
1654100200000|2022-06-01 16:16:40|131.49|130.09|131.5|130.1|131.5|130.1|131.48|130.08|6
1654100220000|2022-06-01 16:17:00|131.49|130.09|131.48|130.08|131.49|130.09|131.48|130.08|4
1654100230000|2022-06-01 16:17:10|131.47|130.07|131.37|129.97|131.47|130.07|131.27|129.87|16
1654100240000|2022-06-01 16:17:20|131.36|129.96|131.29|129.89|131.36|129.96|131.28|129.88|14
1654100250000|2022-06-01 16:17:30|131.28|129.88|131.2|129.8|131.28|129.88|131.18|129.78|10
1654100260000|2022-06-01 16:17:40|131.19|129.79|131.18|129.78|131.2|129.8|131.18|129.78|4
1654100270000|2022-06-01 16:17:50|131.19|129.79|131.1|129.7|131.2|129.8|131.09|129.69|14
1654100280000|2022-06-01 16:18:00|131.09|129.69|131|129.6|131.09|129.69|130.99|129.59|5
1654100290000|2022-06-01 16:18:10|131.04|129.64|131.07|129.67|131.07|129.67|131.04|129.64|2
1654100300000|2022-06-01 16:18:20|131.06|129.66|130.99|129.59|131.06|129.66|130.99|129.59|5
1654100310000|2022-06-01 16:18:30|130.98|129.58|130.95|129.55|130.98|129.58|130.9|129.5|10
1654100320000|2022-06-01 16:18:40|130.9|129.5|130.9|129.5|130.9|129.5|130.9|129.5|1
1654100330000|2022-06-01 16:18:50|130.89|129.49|130.88|129.48|130.9|129.5|130.88|129.48|6
1654100340000|2022-06-01 16:19:00|130.89|129.49|130.88|129.48|130.89|129.49|130.88|129.48|4
1654100360000|2022-06-01 16:19:20|130.9|129.5|130.88|129.48|130.9|129.5|130.88|129.48|2
1654100370000|2022-06-01 16:19:30|130.9|129.5|130.93|129.53|130.93|129.53|130.9|129.5|2
1654100380000|2022-06-01 16:19:40|130.98|129.58|130.98|129.58|130.99|129.59|130.98|129.58|3
1654100390000|2022-06-01 16:19:50|130.99|129.59|130.98|129.58|130.99|129.59|130.98|129.58|2
1654100400000|2022-06-01 16:20:00|130.99|129.59|130.91|129.51|130.99|129.59|130.91|129.51|7
1654100410000|2022-06-01 16:20:10|130.93|129.53|130.96|129.56|130.96|129.56|130.9|129.5|8
1654100430000|2022-06-01 16:20:30|130.95|129.55|130.96|129.56|130.96|129.56|130.95|129.55|2
1654100450000|2022-06-01 16:20:50|130.98|129.58|130.98|129.58|130.98|129.58|130.98|129.58|1
1654100460000|2022-06-01 16:21:00|130.97|129.57|130.96|129.56|130.97|129.57|130.96|129.56|2
1654100470000|2022-06-01 16:21:10|130.95|129.55|130.91|129.51|130.95|129.55|130.91|129.51|4
1654100480000|2022-06-01 16:21:20|130.9|129.5|130.92|129.52|130.92|129.52|130.9|129.5|2
1654100490000|2022-06-01 16:21:30|130.9|129.5|130.89|129.49|130.9|129.5|130.89|129.49|2
1654100500000|2022-06-01 16:21:40|130.82|129.42|130.9|129.5|130.92|129.52|130.8|129.4|17
1654100510000|2022-06-01 16:21:50|130.89|129.49|130.88|129.48|130.9|129.5|130.88|129.48|5
1654100520000|2022-06-01 16:22:00|130.9|129.5|130.83|129.43|130.9|129.5|130.83|129.43|7
1654100530000|2022-06-01 16:22:10|130.84|129.44|130.81|129.41|130.84|129.44|130.81|129.41|4
1654100540000|2022-06-01 16:22:20|130.82|129.42|130.9|129.5|130.9|129.5|130.72|129.32|13
1654100550000|2022-06-01 16:22:30|130.89|129.49|130.88|129.48|130.89|129.49|130.88|129.48|2
1654100570000|2022-06-01 16:22:50|130.89|129.49|130.88|129.48|130.89|129.49|130.88|129.48|2
1654100580000|2022-06-01 16:23:00|130.89|129.49|130.89|129.49|130.89|129.49|130.89|129.49|1
1654100590000|2022-06-01 16:23:10|130.94|129.54|130.89|129.49|130.94|129.54|130.89|129.49|2
1654100610000|2022-06-01 16:23:30|130.94|129.54|130.8|129.4|130.94|129.54|130.78|129.38|13
1654100620000|2022-06-01 16:23:40|130.85|129.45|130.88|129.48|130.89|129.49|130.85|129.45|8
1654100630000|2022-06-01 16:23:50|130.87|129.47|130.85|129.45|130.87|129.47|130.85|129.45|4
1654100640000|2022-06-01 16:24:00|130.84|129.44|130.67|129.27|130.84|129.44|130.67|129.27|11
1654100650000|2022-06-01 16:24:10|130.66|129.26|130.66|129.26|130.66|129.26|130.65|129.25|7
1654100660000|2022-06-01 16:24:20|130.65|129.25|130.67|129.27|130.7|129.3|130.64|129.24|10
1654100670000|2022-06-01 16:24:30|130.66|129.26|130.58|129.18|130.67|129.27|130.56|129.16|17
1654100680000|2022-06-01 16:24:40|130.59|129.19|130.55|129.15|130.64|129.24|130.55|129.15|13
1654100690000|2022-06-01 16:24:50|130.54|129.14|130.61|129.21|130.61|129.21|130.53|129.13|6
1654100700000|2022-06-01 16:25:00|130.67|129.27|130.62|129.22|130.72|129.32|130.62|129.22|11
1654100710000|2022-06-01 16:25:10|130.59|129.19|130.49|129.09|130.64|129.24|130.48|129.08|16
1654100720000|2022-06-01 16:25:20|130.48|129.08|130.57|129.17|130.58|129.18|130.48|129.08|13
1654100730000|2022-06-01 16:25:30|130.56|129.16|130.62|129.22|130.63|129.23|130.56|129.16|7
1654100740000|2022-06-01 16:25:40|130.63|129.23|130.72|129.32|130.72|129.32|130.63|129.23|9
1654100750000|2022-06-01 16:25:50|130.71|129.31|130.58|129.18|130.72|129.32|130.58|129.18|7
1654100760000|2022-06-01 16:26:00|130.57|129.17|130.31|128.91|130.57|129.17|130.31|128.91|11
1654100770000|2022-06-01 16:26:10|130.3|128.9|130.07|128.67|130.3|128.9|130.07|128.67|11
1654100780000|2022-06-01 16:26:20|130.04|128.64|130.24|128.84|130.24|128.84|130.03|128.63|11
1654100790000|2022-06-01 16:26:30|130.25|128.85|130.29|128.89|130.29|128.89|130.22|128.82|9
1654100800000|2022-06-01 16:26:40|130.28|128.88|130.3|128.9|130.31|128.91|130.27|128.87|5
1654100820000|2022-06-01 16:27:00|130.29|128.89|130.22|128.82|130.29|128.89|130.2|128.8|8
1654100830000|2022-06-01 16:27:10|130.25|128.85|130.34|128.94|130.38|128.98|130.25|128.85|10
1654100840000|2022-06-01 16:27:20|130.39|128.99|130.39|128.99|130.39|128.99|130.37|128.97|5
1654100860000|2022-06-01 16:27:40|130.44|129.04|130.44|129.04|130.44|129.04|130.44|129.04|1
1654100870000|2022-06-01 16:27:50|130.51|129.11|130.6|129.2|130.62|129.22|130.51|129.11|8
1654100880000|2022-06-01 16:28:00|130.61|129.21|130.63|129.23|130.63|129.23|130.55|129.15|10
1654100890000|2022-06-01 16:28:10|130.64|129.24|130.72|129.32|130.72|129.32|130.64|129.24|2
1654100910000|2022-06-01 16:28:30|130.67|129.27|130.62|129.22|130.67|129.27|130.55|129.15|12
1654100920000|2022-06-01 16:28:40|130.67|129.27|130.6|129.2|130.67|129.27|130.6|129.2|4
1654100930000|2022-06-01 16:28:50|130.61|129.21|130.55|129.15|130.67|129.27|130.55|129.15|13
1654100940000|2022-06-01 16:29:00|130.56|129.16|130.49|129.09|130.57|129.17|130.48|129.08|5
1654100950000|2022-06-01 16:29:10|130.48|129.08|130.41|129.01|130.48|129.08|130.41|129.01|4
1654100960000|2022-06-01 16:29:20|130.4|129|130.26|128.86|130.4|129|130.25|128.85|12
1654100970000|2022-06-01 16:29:30|130.25|128.85|130.22|128.82|130.25|128.85|130.19|128.79|4
1654100980000|2022-06-01 16:29:40|130.21|128.81|130.13|128.73|130.21|128.81|130.11|128.71|10
1654100990000|2022-06-01 16:29:50|130.12|128.72|130.12|128.72|130.13|128.73|130.05|128.65|13
1654101000000|2022-06-01 16:30:00|130.11|128.71|130.12|128.72|130.13|128.73|130.05|128.65|14
1654101010000|2022-06-01 16:30:10|130.13|128.73|130.17|128.77|130.23|128.83|130.13|128.73|10
1654101020000|2022-06-01 16:30:20|130.16|128.76|130.17|128.77|130.17|128.77|130.08|128.68|11
1654101030000|2022-06-01 16:30:30|130.19|128.79|130.27|128.87|130.27|128.87|130.19|128.79|7
1654101040000|2022-06-01 16:30:40|130.3|128.9|130.36|128.96|130.36|128.96|130.3|128.9|6
1654101050000|2022-06-01 16:30:50|130.49|129.09|130.55|129.15|130.55|129.15|130.48|129.08|12
1654101060000|2022-06-01 16:31:00|130.54|129.14|130.54|129.14|130.58|129.18|130.54|129.14|9
1654101070000|2022-06-01 16:31:10|130.55|129.15|130.58|129.18|130.58|129.18|130.55|129.15|4
1654101080000|2022-06-01 16:31:20|130.59|129.19|130.6|129.2|130.6|129.2|130.59|129.19|2
1654101090000|2022-06-01 16:31:30|130.63|129.23|130.64|129.24|130.64|129.24|130.63|129.23|2
1654101100000|2022-06-01 16:31:40|130.68|129.28|130.93|129.53|131.15|129.75|130.68|129.28|19
1654101110000|2022-06-01 16:31:50|130.91|129.51|130.8|129.4|130.91|129.51|130.8|129.4|13
1654101120000|2022-06-01 16:32:00|130.81|129.41|130.94|129.54|130.97|129.57|130.81|129.41|19
1654101130000|2022-06-01 16:32:10|130.89|129.49|130.88|129.48|130.9|129.5|130.88|129.48|4
1654101140000|2022-06-01 16:32:20|130.89|129.49|130.85|129.45|130.89|129.49|130.84|129.44|9
1654101150000|2022-06-01 16:32:30|130.84|129.44|130.81|129.41|130.9|129.5|130.81|129.41|12
1654101160000|2022-06-01 16:32:40|130.82|129.42|130.9|129.5|130.9|129.5|130.81|129.41|9
1654101170000|2022-06-01 16:32:50|130.88|129.48|130.94|129.54|130.94|129.54|130.85|129.45|6
1654101180000|2022-06-01 16:33:00|130.95|129.55|130.9|129.5|130.96|129.56|130.9|129.5|8
1654101190000|2022-06-01 16:33:10|130.89|129.49|130.81|129.41|130.89|129.49|130.81|129.41|4
1654101200000|2022-06-01 16:33:20|130.83|129.43|130.83|129.43|130.89|129.49|130.81|129.41|16
1654101210000|2022-06-01 16:33:30|130.82|129.42|130.83|129.43|130.83|129.43|130.82|129.42|10
1654101220000|2022-06-01 16:33:40|130.82|129.42|130.83|129.43|130.87|129.47|130.81|129.41|5
1654101230000|2022-06-01 16:33:50|130.85|129.45|130.81|129.41|130.85|129.45|130.81|129.41|2
1654101240000|2022-06-01 16:34:00|130.8|129.4|130.79|129.39|130.82|129.42|130.79|129.39|8
1654101250000|2022-06-01 16:34:10|130.8|129.4|130.79|129.39|130.8|129.4|130.78|129.38|5
1654101270000|2022-06-01 16:34:30|130.78|129.38|130.81|129.41|130.89|129.49|130.78|129.38|10
1654101280000|2022-06-01 16:34:40|130.82|129.42|130.89|129.49|130.89|129.49|130.82|129.42|7
1654101290000|2022-06-01 16:34:50|130.88|129.48|130.8|129.4|130.88|129.48|130.8|129.4|17
1654101300000|2022-06-01 16:35:00|130.79|129.39|130.88|129.48|130.88|129.48|130.79|129.39|9
1654101310000|2022-06-01 16:35:10|130.87|129.47|130.81|129.41|130.87|129.47|130.8|129.4|6
1654101320000|2022-06-01 16:35:20|130.82|129.42|130.8|129.4|130.82|129.42|130.8|129.4|3
1654101330000|2022-06-01 16:35:30|130.84|129.44|130.88|129.48|130.89|129.49|130.84|129.44|4
1654101360000|2022-06-01 16:36:00|130.89|129.49|130.92|129.52|130.93|129.53|130.89|129.49|3
1654101370000|2022-06-01 16:36:10|130.94|129.54|130.94|129.54|130.94|129.54|130.93|129.53|3
1654101380000|2022-06-01 16:36:20|130.92|129.52|130.92|129.52|130.92|129.52|130.92|129.52|1
1654101390000|2022-06-01 16:36:30|130.94|129.54|130.94|129.54|130.94|129.54|130.92|129.52|4
1654101400000|2022-06-01 16:36:40|130.92|129.52|130.94|129.54|130.94|129.54|130.92|129.52|3
1654101410000|2022-06-01 16:36:50|130.95|129.55|130.94|129.54|130.95|129.55|130.94|129.54|2
1654101430000|2022-06-01 16:37:10|130.89|129.49|130.94|129.54|130.94|129.54|130.89|129.49|2
1654101450000|2022-06-01 16:37:30|130.92|129.52|130.88|129.48|130.92|129.52|130.88|129.48|2
1654101460000|2022-06-01 16:37:40|130.93|129.53|130.87|129.47|130.93|129.53|130.86|129.46|7
1654101470000|2022-06-01 16:37:50|130.86|129.46|130.93|129.53|130.93|129.53|130.85|129.45|10
1654101480000|2022-06-01 16:38:00|130.92|129.52|130.89|129.49|130.92|129.52|130.89|129.49|4
1654101490000|2022-06-01 16:38:10|130.9|129.5|130.89|129.49|130.93|129.53|130.89|129.49|5
1654101500000|2022-06-01 16:38:20|130.88|129.48|130.91|129.51|130.92|129.52|130.88|129.48|9
1654101510000|2022-06-01 16:38:30|130.89|129.49|130.88|129.48|130.89|129.49|130.88|129.48|2
1654101520000|2022-06-01 16:38:40|130.92|129.52|130.93|129.53|130.93|129.53|130.92|129.52|2
1654101530000|2022-06-01 16:38:50|130.94|129.54|130.97|129.57|130.97|129.57|130.94|129.54|2
1654101540000|2022-06-01 16:39:00|130.98|129.58|131.1|129.7|131.11|129.71|130.98|129.58|14
1654101550000|2022-06-01 16:39:10|131.08|129.68|131.09|129.69|131.09|129.69|131.06|129.66|9
1654101560000|2022-06-01 16:39:20|131.08|129.68|131.08|129.68|131.13|129.73|131.07|129.67|9
1654101570000|2022-06-01 16:39:30|131.09|129.69|131.26|129.86|131.26|129.86|131.09|129.69|6
1654101580000|2022-06-01 16:39:40|131.27|129.87|131.61|130.21|131.61|130.21|131.27|129.87|13
1654101590000|2022-06-01 16:39:50|131.62|130.22|131.65|130.25|131.66|130.26|131.62|130.22|5
1654101600000|2022-06-01 16:40:00|131.64|130.24|131.66|130.26|131.66|130.26|131.61|130.21|5
1654101610000|2022-06-01 16:40:10|131.65|130.25|131.63|130.23|131.65|130.25|131.59|130.19|13
1654101620000|2022-06-01 16:40:20|131.62|130.22|131.61|130.21|131.62|130.22|131.61|130.21|2
1654101630000|2022-06-01 16:40:30|131.66|130.26|131.66|130.26|131.66|130.26|131.66|130.26|1
1654101640000|2022-06-01 16:40:40|131.67|130.27|131.67|130.27|131.68|130.28|131.67|130.27|3
1654101680000|2022-06-01 16:41:20|131.68|130.28|131.67|130.27|131.68|130.28|131.67|130.27|4
1654101690000|2022-06-01 16:41:30|131.64|130.24|131.64|130.24|131.64|130.24|131.64|130.24|1
1654101700000|2022-06-01 16:41:40|131.65|130.25|131.61|130.21|131.65|130.25|131.61|130.21|2
1654101710000|2022-06-01 16:41:50|131.6|130.2|131.61|130.21|131.61|130.21|131.6|130.2|4
1654101720000|2022-06-01 16:42:00|131.6|130.2|131.51|130.11|131.6|130.2|131.51|130.11|8
1654101730000|2022-06-01 16:42:10|131.5|130.1|131.49|130.09|131.5|130.1|131.49|130.09|2
1654101740000|2022-06-01 16:42:20|131.48|130.08|131.5|130.1|131.5|130.1|131.48|130.08|2
1654101770000|2022-06-01 16:42:50|131.48|130.08|131.47|130.07|131.48|130.08|131.47|130.07|2
1654101790000|2022-06-01 16:43:10|131.44|130.04|131.41|130.01|131.44|130.04|131.41|130.01|4
1654101800000|2022-06-01 16:43:20|131.4|130|131.4|130|131.4|130|131.38|129.98|4
1654101810000|2022-06-01 16:43:30|131.39|129.99|131.28|129.88|131.39|129.99|131.28|129.88|8
1654101820000|2022-06-01 16:43:40|131.32|129.92|131.26|129.86|131.32|129.92|131.26|129.86|4
1654101850000|2022-06-01 16:44:10|131.2|129.8|131.13|129.73|131.2|129.8|131.13|129.73|8
1654101860000|2022-06-01 16:44:20|131.12|129.72|131.1|129.7|131.13|129.73|131.1|129.7|6
1654101870000|2022-06-01 16:44:30|131.13|129.73|131.1|129.7|131.13|129.73|131.1|129.7|2
1654101890000|2022-06-01 16:44:50|131.12|129.72|131.1|129.7|131.12|129.72|131.1|129.7|2
1654101900000|2022-06-01 16:45:00|131.11|129.71|131.1|129.7|131.11|129.71|131.1|129.7|2
1654101920000|2022-06-01 16:45:20|131.14|129.74|131.1|129.7|131.15|129.75|131.1|129.7|4
1654101930000|2022-06-01 16:45:30|131.12|129.72|131.1|129.7|131.12|129.72|131.1|129.7|2
1654101960000|2022-06-01 16:46:00|131.12|129.72|131.1|129.7|131.12|129.72|131.1|129.7|2
1654101970000|2022-06-01 16:46:10|131.12|129.72|131.1|129.7|131.12|129.72|131.1|129.7|4
1654101980000|2022-06-01 16:46:20|131.12|129.72|131.1|129.7|131.12|129.72|131.1|129.7|4
1654101990000|2022-06-01 16:46:30|131.11|129.71|131.1|129.7|131.11|129.71|131.1|129.7|2
1654102000000|2022-06-01 16:46:40|131.05|129.65|131.12|129.72|131.15|129.75|131.03|129.63|11
1654102010000|2022-06-01 16:46:50|131.11|129.71|131.12|129.72|131.12|129.72|131.11|129.71|2
1654102020000|2022-06-01 16:47:00|131.13|129.73|131.03|129.63|131.13|129.73|131.02|129.62|11
1654102030000|2022-06-01 16:47:10|131.02|129.62|130.99|129.59|131.06|129.66|130.99|129.59|9
1654102040000|2022-06-01 16:47:20|131.02|129.62|131.02|129.62|131.02|129.62|131.02|129.62|1
1654102050000|2022-06-01 16:47:30|131.07|129.67|131.01|129.61|131.08|129.68|131.01|129.61|8
1654102060000|2022-06-01 16:47:40|131.02|129.62|131|129.6|131.02|129.62|131|129.6|3
1654102070000|2022-06-01 16:47:50|130.99|129.59|130.99|129.59|130.99|129.59|130.99|129.59|1
1654102080000|2022-06-01 16:48:00|131.03|129.63|130.92|129.52|131.03|129.63|130.92|129.52|12
1654102090000|2022-06-01 16:48:10|130.91|129.51|130.89|129.49|130.93|129.53|130.89|129.49|5
1654102100000|2022-06-01 16:48:20|130.91|129.51|130.96|129.56|130.96|129.56|130.83|129.43|12
1654102110000|2022-06-01 16:48:30|130.98|129.58|130.97|129.57|130.99|129.59|130.97|129.57|4
1654102120000|2022-06-01 16:48:40|130.92|129.52|130.92|129.52|130.98|129.58|130.92|129.52|4
1654102130000|2022-06-01 16:48:50|130.97|129.57|130.89|129.49|130.97|129.57|130.89|129.49|10
1654102140000|2022-06-01 16:49:00|130.91|129.51|130.92|129.52|130.98|129.58|130.89|129.49|10
1654102150000|2022-06-01 16:49:10|130.91|129.51|130.99|129.59|131|129.6|130.91|129.51|6
1654102170000|2022-06-01 16:49:30|131|129.6|130.93|129.53|131|129.6|130.93|129.53|5
1654102180000|2022-06-01 16:49:40|130.92|129.52|130.92|129.52|130.92|129.52|130.92|129.52|1
1654102190000|2022-06-01 16:49:50|130.96|129.56|130.98|129.58|130.99|129.59|130.96|129.56|3
1654102200000|2022-06-01 16:50:00|130.97|129.57|130.98|129.58|130.98|129.58|130.97|129.57|2
1654102220000|2022-06-01 16:50:20|130.97|129.57|130.97|129.57|130.97|129.57|130.97|129.57|1
1654102230000|2022-06-01 16:50:30|130.96|129.56|130.96|129.56|130.96|129.56|130.96|129.56|1
1654102240000|2022-06-01 16:50:40|130.91|129.51|130.92|129.52|130.92|129.52|130.91|129.51|2
1654102260000|2022-06-01 16:51:00|130.98|129.58|131.01|129.61|131.02|129.62|130.98|129.58|3
1654102290000|2022-06-01 16:51:30|131|129.6|131|129.6|131|129.6|131|129.6|1
1654102300000|2022-06-01 16:51:40|130.99|129.59|130.98|129.58|130.99|129.59|130.92|129.52|6
1654102320000|2022-06-01 16:52:00|130.99|129.59|131|129.6|131.01|129.61|130.99|129.59|3
1654102330000|2022-06-01 16:52:10|130.99|129.59|130.99|129.59|130.99|129.59|130.99|129.59|1
1654102340000|2022-06-01 16:52:20|131|129.6|131|129.6|131|129.6|131|129.6|1
1654102380000|2022-06-01 16:53:00|130.99|129.59|130.99|129.59|130.99|129.59|130.99|129.59|1
1654102390000|2022-06-01 16:53:10|131|129.6|131|129.6|131|129.6|131|129.6|1
1654102400000|2022-06-01 16:53:20|131.01|129.61|131.11|129.71|131.11|129.71|131.01|129.61|5
1654102410000|2022-06-01 16:53:30|131.16|129.76|131.16|129.76|131.16|129.76|131.15|129.75|3
1654102430000|2022-06-01 16:53:50|131.11|129.71|131.1|129.7|131.11|129.71|131.1|129.7|2
1654102440000|2022-06-01 16:54:00|131.11|129.71|131.11|129.71|131.11|129.71|131.11|129.71|1
1654102490000|2022-06-01 16:54:50|131.16|129.76|131.16|129.76|131.16|129.76|131.16|129.76|1
1654102510000|2022-06-01 16:55:10|131.11|129.71|131.11|129.71|131.11|129.71|131.11|129.71|1
1654102570000|2022-06-01 16:56:10|131.1|129.7|131.01|129.61|131.1|129.7|131.01|129.61|6
1654102580000|2022-06-01 16:56:20|131|129.6|131|129.6|131|129.6|131|129.6|1
1654102590000|2022-06-01 16:56:30|131.04|129.64|131.07|129.67|131.08|129.68|131.01|129.61|12
1654102600000|2022-06-01 16:56:40|131.06|129.66|131.06|129.66|131.06|129.66|131.06|129.66|1
1654102610000|2022-06-01 16:56:50|131.07|129.67|131.09|129.69|131.09|129.69|131.07|129.67|2
1654102650000|2022-06-01 16:57:30|131.12|129.72|131.18|129.78|131.18|129.78|131.12|129.72|2
1654102660000|2022-06-01 16:57:40|131.13|129.73|131.12|129.72|131.13|129.73|131.12|129.72|2
1654102670000|2022-06-01 16:57:50|131.11|129.71|131.07|129.67|131.11|129.71|131.04|129.64|4
1654102680000|2022-06-01 16:58:00|131.06|129.66|131.01|129.61|131.06|129.66|131.01|129.61|2
1654102690000|2022-06-01 16:58:10|131.03|129.63|131.07|129.67|131.07|129.67|131.03|129.63|3
1654102700000|2022-06-01 16:58:20|131.08|129.68|131.07|129.67|131.08|129.68|131.07|129.67|2
1654102710000|2022-06-01 16:58:30|131.02|129.62|131|129.6|131.02|129.62|131|129.6|3
1654102730000|2022-06-01 16:58:50|130.99|129.59|130.98|129.58|130.99|129.59|130.98|129.58|2
1654102740000|2022-06-01 16:59:00|130.92|129.52|130.9|129.5|130.92|129.52|130.9|129.5|3
1654102750000|2022-06-01 16:59:10|130.89|129.49|130.88|129.48|130.89|129.49|130.88|129.48|2
1654102760000|2022-06-01 16:59:20|130.87|129.47|130.88|129.48|130.88|129.48|130.87|129.47|2
1654102770000|2022-06-01 16:59:30|130.94|129.54|130.98|129.58|130.98|129.58|130.93|129.53|3
1654102780000|2022-06-01 16:59:40|130.92|129.52|130.98|129.58|130.98|129.58|130.92|129.52|2
1654102800000|2022-06-01 17:00:00|130.97|129.57|130.9|129.5|130.97|129.57|130.9|129.5|4
1654102810000|2022-06-01 17:00:10|130.89|129.49|130.89|129.49|130.89|129.49|130.89|129.49|1
1654102820000|2022-06-01 17:00:20|130.88|129.48|130.87|129.47|130.88|129.48|130.87|129.47|2
1654102830000|2022-06-01 17:00:30|130.86|129.46|130.77|129.37|130.86|129.46|130.77|129.37|6
1654102840000|2022-06-01 17:00:40|130.79|129.39|130.88|129.48|130.88|129.48|130.78|129.38|7
1654102850000|2022-06-01 17:00:50|130.89|129.49|131.01|129.61|131.01|129.61|130.88|129.48|5
1654102890000|2022-06-01 17:01:30|131|129.6|130.63|129.23|131|129.6|130.63|129.23|16
1654102900000|2022-06-01 17:01:40|130.62|129.22|130.58|129.18|130.62|129.22|130.58|129.18|5
1654102910000|2022-06-01 17:01:50|130.54|129.14|130.55|129.15|130.56|129.16|130.52|129.12|11
1654102920000|2022-06-01 17:02:00|130.56|129.16|130.54|129.14|130.56|129.16|130.53|129.13|7
1654102940000|2022-06-01 17:02:20|130.56|129.16|130.55|129.15|130.56|129.16|130.55|129.15|2
1654102950000|2022-06-01 17:02:30|130.56|129.16|130.53|129.13|130.56|129.16|130.53|129.13|6
1654102960000|2022-06-01 17:02:40|130.52|129.12|130.52|129.12|130.52|129.12|130.52|129.12|1
1654102970000|2022-06-01 17:02:50|130.46|129.06|130.39|128.99|130.46|129.06|130.39|128.99|8
1654102980000|2022-06-01 17:03:00|130.38|128.98|130.38|128.98|130.38|128.98|130.38|128.98|1
1654102990000|2022-06-01 17:03:10|130.37|128.97|130.28|128.88|130.37|128.97|130.28|128.88|6
1654103000000|2022-06-01 17:03:20|130.27|128.87|130.32|128.92|130.33|128.93|130.27|128.87|6
1654103010000|2022-06-01 17:03:30|130.33|128.93|130.2|128.8|130.33|128.93|130.2|128.8|12
1654103020000|2022-06-01 17:03:40|130.22|128.82|130.36|128.96|130.41|129.01|130.22|128.82|20
1654103030000|2022-06-01 17:03:50|130.35|128.95|130.38|128.98|130.43|129.03|130.34|128.94|17
1654103040000|2022-06-01 17:04:00|130.42|129.02|130.3|128.9|130.42|129.02|130.3|128.9|7
1654103050000|2022-06-01 17:04:10|130.29|128.89|130.29|128.89|130.29|128.89|130.29|128.89|1
1654103060000|2022-06-01 17:04:20|130.3|128.9|130.29|128.89|130.3|128.9|130.29|128.89|2
1654103070000|2022-06-01 17:04:30|130.3|128.9|130.3|128.9|130.3|128.9|130.3|128.9|1
1654103090000|2022-06-01 17:04:50|130.29|128.89|130.33|128.93|130.37|128.97|130.29|128.89|8
1654103100000|2022-06-01 17:05:00|130.31|128.91|130.31|128.91|130.31|128.91|130.3|128.9|3
1654103110000|2022-06-01 17:05:10|130.3|128.9|130.3|128.9|130.31|128.91|130.3|128.9|3
1654103120000|2022-06-01 17:05:20|130.28|128.88|130.22|128.82|130.28|128.88|130.22|128.82|5
1654103130000|2022-06-01 17:05:30|130.25|128.85|130.25|128.85|130.25|128.85|130.25|128.85|1
1654103150000|2022-06-01 17:05:50|130.24|128.84|130.22|128.82|130.24|128.84|130.21|128.81|9
1654103160000|2022-06-01 17:06:00|130.2|128.8|130.19|128.79|130.2|128.8|130.19|128.79|2
1654103170000|2022-06-01 17:06:10|130.21|128.81|130.19|128.79|130.21|128.81|130.19|128.79|3
1654103180000|2022-06-01 17:06:20|130.21|128.81|130.2|128.8|130.21|128.81|130.2|128.8|2
1654103190000|2022-06-01 17:06:30|130.19|128.79|130.11|128.71|130.21|128.81|130.11|128.71|13
1654103200000|2022-06-01 17:06:40|130.12|128.72|130.17|128.77|130.17|128.77|130.12|128.72|3
1654103210000|2022-06-01 17:06:50|130.11|128.71|130.2|128.8|130.2|128.8|130.11|128.71|5
1654103230000|2022-06-01 17:07:10|130.19|128.79|130.21|128.81|130.21|128.81|130.19|128.79|2
1654103240000|2022-06-01 17:07:20|130.2|128.8|130.19|128.79|130.2|128.8|130.19|128.79|2
1654103250000|2022-06-01 17:07:30|130.18|128.78|130.2|128.8|130.21|128.81|130.18|128.78|3
1654103260000|2022-06-01 17:07:40|130.23|128.83|130.2|128.8|130.23|128.83|130.2|128.8|2
1654103270000|2022-06-01 17:07:50|130.19|128.79|130.11|128.71|130.19|128.79|130.11|128.71|8
1654103280000|2022-06-01 17:08:00|130.16|128.76|130.16|128.76|130.16|128.76|130.16|128.76|1
1654103300000|2022-06-01 17:08:20|130.21|128.81|130.11|128.71|130.21|128.81|130.11|128.71|6
1654103320000|2022-06-01 17:08:40|130.16|128.76|130.16|128.76|130.16|128.76|130.16|128.76|1
1654103330000|2022-06-01 17:08:50|130.22|128.82|130.21|128.81|130.22|128.82|130.21|128.81|2
1654103340000|2022-06-01 17:09:00|130.2|128.8|130.2|128.8|130.21|128.81|130.12|128.72|7
1654103370000|2022-06-01 17:09:30|130.21|128.81|130.27|128.87|130.27|128.87|130.21|128.81|4
1654103390000|2022-06-01 17:09:50|130.26|128.86|130.25|128.85|130.26|128.86|130.25|128.85|2
1654103400000|2022-06-01 17:10:00|130.22|128.82|130.19|128.79|130.22|128.82|130.19|128.79|4
1654103410000|2022-06-01 17:10:10|130.21|128.81|130.21|128.81|130.22|128.82|130.21|128.81|3
1654103420000|2022-06-01 17:10:20|130.22|128.82|130.27|128.87|130.27|128.87|130.22|128.82|4
1654103450000|2022-06-01 17:10:50|130.32|128.92|130.32|128.92|130.32|128.92|130.32|128.92|1
1654103470000|2022-06-01 17:11:10|130.35|128.95|130.35|128.95|130.35|128.95|130.35|128.95|1
1654103480000|2022-06-01 17:11:20|130.29|128.89|130.29|128.89|130.29|128.89|130.29|128.89|1
1654103490000|2022-06-01 17:11:30|130.32|128.92|130.29|128.89|130.32|128.92|130.29|128.89|2
1654103510000|2022-06-01 17:11:50|130.32|128.92|130.29|128.89|130.32|128.92|130.28|128.88|4
1654103530000|2022-06-01 17:12:10|130.27|128.87|130.21|128.81|130.27|128.87|130.21|128.81|5
1654103540000|2022-06-01 17:12:20|130.2|128.8|130.21|128.81|130.22|128.82|130.19|128.79|5
1654103550000|2022-06-01 17:12:30|130.2|128.8|130.19|128.79|130.2|128.8|130.19|128.79|2
1654103560000|2022-06-01 17:12:40|130.24|128.84|130.26|128.86|130.27|128.87|130.24|128.84|3
1654103570000|2022-06-01 17:12:50|130.25|128.85|130.22|128.82|130.25|128.85|130.22|128.82|2
1654103590000|2022-06-01 17:13:10|130.21|128.81|130.25|128.85|130.25|128.85|130.21|128.81|4
1654103600000|2022-06-01 17:13:20|130.26|128.86|130.26|128.86|130.26|128.86|130.26|128.86|1
1654103610000|2022-06-01 17:13:30|130.25|128.85|130.26|128.86|130.26|128.86|130.25|128.85|2
1654103620000|2022-06-01 17:13:40|130.22|128.82|130.21|128.81|130.22|128.82|130.2|128.8|4
1654103630000|2022-06-01 17:13:50|130.23|128.83|130.26|128.86|130.27|128.87|130.23|128.83|5
1654103640000|2022-06-01 17:14:00|130.25|128.85|130.23|128.83|130.25|128.85|130.23|128.83|2
1654103650000|2022-06-01 17:14:10|130.22|128.82|130.22|128.82|130.22|128.82|130.22|128.82|1
1654103660000|2022-06-01 17:14:20|130.21|128.81|130.21|128.81|130.21|128.81|130.21|128.81|1
1654103690000|2022-06-01 17:14:50|130.24|128.84|130.24|128.84|130.24|128.84|130.23|128.83|3
1654103700000|2022-06-01 17:15:00|130.22|128.82|130.21|128.81|130.22|128.82|130.21|128.81|2
1654103710000|2022-06-01 17:15:10|130.22|128.82|130.27|128.87|130.27|128.87|130.21|128.81|4
1654103730000|2022-06-01 17:15:30|130.29|128.89|130.32|128.92|130.32|128.92|130.29|128.89|2
1654103750000|2022-06-01 17:15:50|130.31|128.91|130.32|128.92|130.34|128.94|130.31|128.91|3
1654103780000|2022-06-01 17:16:20|130.34|128.94|130.34|128.94|130.34|128.94|130.34|128.94|1
1654103800000|2022-06-01 17:16:40|130.31|128.91|130.29|128.89|130.31|128.91|130.29|128.89|3
1654103820000|2022-06-01 17:17:00|130.27|128.87|130.27|128.87|130.27|128.87|130.27|128.87|1
1654103840000|2022-06-01 17:17:20|130.29|128.89|130.27|128.87|130.29|128.89|130.27|128.87|2
1654103850000|2022-06-01 17:17:30|130.24|128.84|130.21|128.81|130.24|128.84|130.21|128.81|5
1654103860000|2022-06-01 17:17:40|130.23|128.83|130.2|128.8|130.23|128.83|130.2|128.8|4
1654103870000|2022-06-01 17:17:50|130.14|128.74|130.12|128.72|130.14|128.74|130.11|128.71|6
1654103880000|2022-06-01 17:18:00|130.11|128.71|130.11|128.71|130.13|128.73|130.11|128.71|6
1654103910000|2022-06-01 17:18:30|130.03|128.63|129.95|128.55|130.03|128.63|129.95|128.55|12
1654103920000|2022-06-01 17:18:40|129.93|128.53|129.83|128.43|129.93|128.53|129.83|128.43|7
1654103940000|2022-06-01 17:19:00|129.86|128.46|129.89|128.49|129.89|128.49|129.85|128.45|5
1654103950000|2022-06-01 17:19:10|129.93|128.53|129.97|128.57|129.99|128.59|129.93|128.53|4
1654103960000|2022-06-01 17:19:20|129.96|128.56|129.99|128.59|130|128.6|129.95|128.55|6
1654103970000|2022-06-01 17:19:30|129.98|128.58|129.91|128.51|129.98|128.58|129.91|128.51|5
1654103980000|2022-06-01 17:19:40|129.9|128.5|129.89|128.49|129.92|128.52|129.88|128.48|8
1654103990000|2022-06-01 17:19:50|129.88|128.48|129.89|128.49|129.9|128.5|129.88|128.48|6
1654104000000|2022-06-01 17:20:00|129.88|128.48|129.9|128.5|129.9|128.5|129.88|128.48|3
1654104010000|2022-06-01 17:20:10|129.89|128.49|129.89|128.49|129.89|128.49|129.89|128.49|1
1654104020000|2022-06-01 17:20:20|129.88|128.48|129.88|128.48|129.88|128.48|129.88|128.48|1
1654104030000|2022-06-01 17:20:30|129.9|128.5|129.75|128.35|129.9|128.5|129.75|128.35|7
1654104040000|2022-06-01 17:20:40|129.72|128.32|129.66|128.26|129.72|128.32|129.66|128.26|6
1654104050000|2022-06-01 17:20:50|129.65|128.25|129.66|128.26|129.66|128.26|129.65|128.25|2
1654104060000|2022-06-01 17:21:00|129.67|128.27|129.65|128.25|129.67|128.27|129.65|128.25|3
1654104080000|2022-06-01 17:21:20|129.66|128.26|129.65|128.25|129.66|128.26|129.65|128.25|2
1654104120000|2022-06-01 17:22:00|129.66|128.26|129.65|128.25|129.66|128.26|129.65|128.25|2
1654104130000|2022-06-01 17:22:10|129.63|128.23|129.61|128.21|129.63|128.23|129.61|128.21|3
1654104140000|2022-06-01 17:22:20|129.6|128.2|129.47|128.07|129.6|128.2|129.47|128.07|7
1654104150000|2022-06-01 17:22:30|129.48|128.08|129.51|128.11|129.51|128.11|129.48|128.08|4
1654104160000|2022-06-01 17:22:40|129.52|128.12|129.55|128.15|129.56|128.16|129.52|128.12|7
1654104170000|2022-06-01 17:22:50|129.53|128.13|129.42|128.02|129.57|128.17|129.42|128.02|15
1654104180000|2022-06-01 17:23:00|129.41|128.01|129.42|128.02|129.42|128.02|129.4|128|3
1654104190000|2022-06-01 17:23:10|129.41|128.01|129.41|128.01|129.41|128.01|129.4|128|3
1654104200000|2022-06-01 17:23:20|129.4|128|129.37|127.97|129.4|128|129.37|127.97|2
1654104210000|2022-06-01 17:23:30|129.36|127.96|129.32|127.92|129.36|127.96|129.31|127.91|6
1654104220000|2022-06-01 17:23:40|129.33|127.93|129.31|127.91|129.33|127.93|129.3|127.9|5
1654104230000|2022-06-01 17:23:50|129.3|127.9|129.32|127.92|129.32|127.92|129.3|127.9|3
1654104240000|2022-06-01 17:24:00|129.31|127.91|129.32|127.92|129.32|127.92|129.31|127.91|2
1654104250000|2022-06-01 17:24:10|129.31|127.91|129.38|127.98|129.38|127.98|129.31|127.91|5
1654104260000|2022-06-01 17:24:20|129.36|127.96|129.35|127.95|129.36|127.96|129.35|127.95|4
1654104270000|2022-06-01 17:24:30|129.34|127.94|129.37|127.97|129.38|127.98|129.3|127.9|10
1654104280000|2022-06-01 17:24:40|129.39|127.99|129.43|128.03|129.43|128.03|129.39|127.99|5
1654104290000|2022-06-01 17:24:50|129.41|128.01|129.43|128.03|129.43|128.03|129.38|127.98|6
1654104300000|2022-06-01 17:25:00|129.44|128.04|129.49|128.09|129.49|128.09|129.44|128.04|5
1654104310000|2022-06-01 17:25:10|129.48|128.08|129.47|128.07|129.49|128.09|129.47|128.07|4
1654104330000|2022-06-01 17:25:30|129.49|128.09|129.47|128.07|129.49|128.09|129.47|128.07|2
1654104380000|2022-06-01 17:26:20|129.48|128.08|129.49|128.09|129.49|128.09|129.48|128.08|2
1654104420000|2022-06-01 17:27:00|129.5|128.1|129.52|128.12|129.52|128.12|129.5|128.1|3
1654104430000|2022-06-01 17:27:10|129.61|128.21|129.64|128.24|129.64|128.24|129.61|128.21|4
1654104440000|2022-06-01 17:27:20|129.66|128.26|129.72|128.32|129.72|128.32|129.65|128.25|6
1654104450000|2022-06-01 17:27:30|129.76|128.36|130.05|128.65|130.05|128.65|129.76|128.36|4
1654104460000|2022-06-01 17:27:40|130.08|128.68|130.05|128.65|130.1|128.7|130.05|128.65|9
1654104470000|2022-06-01 17:27:50|130.06|128.66|130.08|128.68|130.08|128.68|130.06|128.66|5
1654104480000|2022-06-01 17:28:00|130.09|128.69|130.09|128.69|130.09|128.69|130.09|128.69|1
1654104490000|2022-06-01 17:28:10|130.08|128.68|130.08|128.68|130.08|128.68|130.08|128.68|1
1654104500000|2022-06-01 17:28:20|130.11|128.71|130.13|128.73|130.13|128.73|130.11|128.71|5
1654104510000|2022-06-01 17:28:30|130.12|128.72|130.12|128.72|130.13|128.73|130.12|128.72|5
1654104530000|2022-06-01 17:28:50|130.13|128.73|130.17|128.77|130.17|128.77|130.13|128.73|5
1654104540000|2022-06-01 17:29:00|130.11|128.71|130.12|128.72|130.12|128.72|130.11|128.71|12
1654104550000|2022-06-01 17:29:10|130.13|128.73|130.15|128.75|130.15|128.75|130.13|128.73|3
1654104560000|2022-06-01 17:29:20|130.12|128.72|130.16|128.76|130.17|128.77|130.12|128.72|6
1654104580000|2022-06-01 17:29:40|130.17|128.77|130.17|128.77|130.17|128.77|130.17|128.77|1
1654104590000|2022-06-01 17:29:50|130.16|128.76|130.16|128.76|130.16|128.76|130.16|128.76|1
1654104600000|2022-06-01 17:30:00|130.13|128.73|130.1|128.7|130.13|128.73|130.09|128.69|5
1654104610000|2022-06-01 17:30:10|130.08|128.68|130.08|128.68|130.08|128.68|130.08|128.68|1
1654104620000|2022-06-01 17:30:20|130.07|128.67|130.09|128.69|130.09|128.69|130.07|128.67|2
1654104640000|2022-06-01 17:30:40|130.07|128.67|130.01|128.61|130.07|128.67|130|128.6|6
1654104650000|2022-06-01 17:30:50|130|128.6|130|128.6|130|128.6|129.99|128.59|3
1654104660000|2022-06-01 17:31:00|130.04|128.64|130.08|128.68|130.08|128.68|130.03|128.63|5
1654104670000|2022-06-01 17:31:10|130.09|128.69|130.16|128.76|130.18|128.78|130.09|128.69|6
1654104680000|2022-06-01 17:31:20|130.13|128.73|130.08|128.68|130.13|128.73|130.08|128.68|5
1654104700000|2022-06-01 17:31:40|130.07|128.67|130.08|128.68|130.08|128.68|130.07|128.67|4
1654104710000|2022-06-01 17:31:50|130.07|128.67|130|128.6|130.08|128.68|130|128.6|6
1654104720000|2022-06-01 17:32:00|130.01|128.61|130.05|128.65|130.07|128.67|130.01|128.61|9
1654104740000|2022-06-01 17:32:20|130.02|128.62|129.92|128.52|130.02|128.62|129.92|128.52|7
1654104750000|2022-06-01 17:32:30|129.91|128.51|129.88|128.48|129.92|128.52|129.88|128.48|11
1654104760000|2022-06-01 17:32:40|129.87|128.47|129.86|128.46|129.87|128.47|129.86|128.46|4
1654104770000|2022-06-01 17:32:50|129.87|128.47|129.87|128.47|129.87|128.47|129.87|128.47|1
1654104810000|2022-06-01 17:33:30|129.86|128.46|129.86|128.46|129.86|128.46|129.86|128.46|1
1654104820000|2022-06-01 17:33:40|129.87|128.47|129.88|128.48|129.88|128.48|129.87|128.47|2
1654104830000|2022-06-01 17:33:50|129.87|128.47|129.87|128.47|129.88|128.48|129.87|128.47|3
1654104840000|2022-06-01 17:34:00|129.88|128.48|129.88|128.48|129.88|128.48|129.87|128.47|3
1654104850000|2022-06-01 17:34:10|129.89|128.49|129.93|128.53|129.93|128.53|129.89|128.49|3
1654104860000|2022-06-01 17:34:20|129.92|128.52|129.93|128.53|129.93|128.53|129.92|128.52|4
1654104870000|2022-06-01 17:34:30|129.94|128.54|129.96|128.56|129.96|128.56|129.93|128.53|5
1654104880000|2022-06-01 17:34:40|129.94|128.54|129.94|128.54|129.94|128.54|129.93|128.53|3
1654104890000|2022-06-01 17:34:50|129.93|128.53|129.9|128.5|129.95|128.55|129.9|128.5|5
1654104900000|2022-06-01 17:35:00|129.89|128.49|129.88|128.48|129.89|128.49|129.87|128.47|3
1654104910000|2022-06-01 17:35:10|129.87|128.47|129.77|128.37|129.87|128.47|129.76|128.36|7
1654104920000|2022-06-01 17:35:20|129.75|128.35|129.85|128.45|129.85|128.45|129.75|128.35|8
1654104930000|2022-06-01 17:35:30|129.86|128.46|129.95|128.55|129.96|128.56|129.86|128.46|8
1654104940000|2022-06-01 17:35:40|129.96|128.56|129.96|128.56|129.96|128.56|129.94|128.54|5
1654104950000|2022-06-01 17:35:50|129.99|128.59|130|128.6|130.01|128.61|129.99|128.59|4
1654104960000|2022-06-01 17:36:00|129.99|128.59|129.87|128.47|129.99|128.59|129.87|128.47|9
1654104970000|2022-06-01 17:36:10|129.88|128.48|129.95|128.55|129.95|128.55|129.88|128.48|4
1654104980000|2022-06-01 17:36:20|129.96|128.56|130.04|128.64|130.04|128.64|129.96|128.56|6
1654104990000|2022-06-01 17:36:30|130.05|128.65|130.09|128.69|130.09|128.69|130.04|128.64|5
1654105000000|2022-06-01 17:36:40|130.08|128.68|130.08|128.68|130.08|128.68|130.08|128.68|1
1654105020000|2022-06-01 17:37:00|130.09|128.69|130.09|128.69|130.09|128.69|130.08|128.68|3
1654105030000|2022-06-01 17:37:10|130.08|128.68|130.09|128.69|130.09|128.69|130.08|128.68|4
1654105050000|2022-06-01 17:37:30|130.08|128.68|130.08|128.68|130.08|128.68|130.05|128.65|3
1654105060000|2022-06-01 17:37:40|130.07|128.67|130.09|128.69|130.09|128.69|130.07|128.67|7
1654105070000|2022-06-01 17:37:50|130.08|128.68|130.08|128.68|130.09|128.69|130.08|128.68|5
1654105080000|2022-06-01 17:38:00|130.09|128.69|130.15|128.75|130.16|128.76|130.09|128.69|7
1654105090000|2022-06-01 17:38:10|130.16|128.76|130.3|128.9|130.3|128.9|130.16|128.76|9
1654105100000|2022-06-01 17:38:20|130.29|128.89|130.3|128.9|130.3|128.9|130.29|128.89|4
1654105110000|2022-06-01 17:38:30|130.29|128.89|130.34|128.94|130.35|128.95|130.29|128.89|4
1654105120000|2022-06-01 17:38:40|130.35|128.95|130.34|128.94|130.35|128.95|130.34|128.94|2
1654105130000|2022-06-01 17:38:50|130.32|128.92|130.3|128.9|130.32|128.92|130.29|128.89|5
1654105140000|2022-06-01 17:39:00|130.32|128.92|130.27|128.87|130.35|128.95|130.27|128.87|14
1654105150000|2022-06-01 17:39:10|130.28|128.88|130.28|128.88|130.3|128.9|130.27|128.87|6
1654105160000|2022-06-01 17:39:20|130.27|128.87|130.27|128.87|130.27|128.87|130.27|128.87|1
1654105200000|2022-06-01 17:40:00|130.25|128.85|130.2|128.8|130.25|128.85|130.19|128.79|5
1654105210000|2022-06-01 17:40:10|130.21|128.81|130.25|128.85|130.25|128.85|130.2|128.8|6
1654105250000|2022-06-01 17:40:50|130.27|128.87|130.27|128.87|130.27|128.87|130.27|128.87|1
1654105270000|2022-06-01 17:41:10|130.24|128.84|130.17|128.77|130.24|128.84|130.17|128.77|6
1654105280000|2022-06-01 17:41:20|130.16|128.76|130.16|128.76|130.16|128.76|130.15|128.75|3
1654105290000|2022-06-01 17:41:30|130.19|128.79|130.18|128.78|130.19|128.79|130.18|128.78|2
1654105300000|2022-06-01 17:41:40|130.2|128.8|130.19|128.79|130.2|128.8|130.19|128.79|2
1654105310000|2022-06-01 17:41:50|130.2|128.8|130.22|128.82|130.25|128.85|130.2|128.8|7
1654105320000|2022-06-01 17:42:00|130.23|128.83|130.22|128.82|130.23|128.83|130.22|128.82|2
1654105330000|2022-06-01 17:42:10|130.21|128.81|130.17|128.77|130.21|128.81|130.17|128.77|4
1654105340000|2022-06-01 17:42:20|130.16|128.76|130.24|128.84|130.24|128.84|130.16|128.76|7
1654105350000|2022-06-01 17:42:30|130.23|128.83|130.2|128.8|130.23|128.83|130.2|128.8|4
1654105370000|2022-06-01 17:42:50|130.19|128.79|130.16|128.76|130.19|128.79|130.16|128.76|2
1654105380000|2022-06-01 17:43:00|130.17|128.77|130.16|128.76|130.18|128.78|130.16|128.76|4
1654105400000|2022-06-01 17:43:20|130.17|128.77|130.08|128.68|130.17|128.77|130.08|128.68|7
1654105410000|2022-06-01 17:43:30|130.07|128.67|130.1|128.7|130.1|128.7|130.06|128.66|3
1654105420000|2022-06-01 17:43:40|130.08|128.68|130.06|128.66|130.08|128.68|130.06|128.66|3
1654105430000|2022-06-01 17:43:50|130.08|128.68|130.06|128.66|130.08|128.68|130.06|128.66|3
1654105460000|2022-06-01 17:44:20|130.07|128.67|130.07|128.67|130.07|128.67|130.07|128.67|1
1654105470000|2022-06-01 17:44:30|130.11|128.71|130.15|128.75|130.15|128.75|130.11|128.71|3
1654105480000|2022-06-01 17:44:40|130.16|128.76|130.16|128.76|130.16|128.76|130.16|128.76|1
1654105500000|2022-06-01 17:45:00|130.15|128.75|130.13|128.73|130.15|128.75|130.13|128.73|4
1654105510000|2022-06-01 17:45:10|130.1|128.7|130.06|128.66|130.1|128.7|130.05|128.65|7
1654105530000|2022-06-01 17:45:30|130.05|128.65|130.05|128.65|130.05|128.65|130.02|128.62|7
1654105540000|2022-06-01 17:45:40|130.04|128.64|130.14|128.74|130.14|128.74|130.04|128.64|5
1654105550000|2022-06-01 17:45:50|130.13|128.73|130.13|128.73|130.13|128.73|130.12|128.72|3
1654105560000|2022-06-01 17:46:00|130.12|128.72|130.15|128.75|130.15|128.75|130.12|128.72|5
1654105570000|2022-06-01 17:46:10|130.16|128.76|130.16|128.76|130.17|128.77|130.16|128.76|3
1654105580000|2022-06-01 17:46:20|130.15|128.75|130.14|128.74|130.16|128.76|130.14|128.74|4
1654105590000|2022-06-01 17:46:30|130.15|128.75|130.15|128.75|130.15|128.75|130.14|128.74|3
1654105600000|2022-06-01 17:46:40|130.16|128.76|130.18|128.78|130.18|128.78|130.15|128.75|5
1654105610000|2022-06-01 17:46:50|130.17|128.77|130.19|128.79|130.19|128.79|130.17|128.77|3
1654105640000|2022-06-01 17:47:20|130.2|128.8|130.2|128.8|130.2|128.8|130.2|128.8|1
1654105650000|2022-06-01 17:47:30|130.19|128.79|130.19|128.79|130.19|128.79|130.15|128.75|11
1654105660000|2022-06-01 17:47:40|130.2|128.8|130.21|128.81|130.21|128.81|130.2|128.8|2
1654105670000|2022-06-01 17:47:50|130.19|128.79|130.16|128.76|130.19|128.79|130.16|128.76|2
1654105680000|2022-06-01 17:48:00|130.15|128.75|130.16|128.76|130.16|128.76|130.15|128.75|4
1654105700000|2022-06-01 17:48:20|130.17|128.77|130.17|128.77|130.17|128.77|130.17|128.77|1
1654105710000|2022-06-01 17:48:30|130.16|128.76|130.17|128.77|130.17|128.77|130.16|128.76|2
1654105720000|2022-06-01 17:48:40|130.15|128.75|130.08|128.68|130.15|128.75|130.08|128.68|7
1654105730000|2022-06-01 17:48:50|130.07|128.67|130.06|128.66|130.08|128.68|130.06|128.66|10
1654105740000|2022-06-01 17:49:00|130.05|128.65|130.05|128.65|130.05|128.65|130.05|128.65|1
1654105750000|2022-06-01 17:49:10|130.06|128.66|130.06|128.66|130.06|128.66|130.06|128.66|1
1654105760000|2022-06-01 17:49:20|130.05|128.65|130.05|128.65|130.05|128.65|130.05|128.65|1
1654105770000|2022-06-01 17:49:30|130.04|128.64|130.06|128.66|130.06|128.66|130.04|128.64|3
1654105780000|2022-06-01 17:49:40|130.02|128.62|130.16|128.76|130.16|128.76|130.02|128.62|5
1654105790000|2022-06-01 17:49:50|130.15|128.75|130.16|128.76|130.16|128.76|130.15|128.75|4
1654105800000|2022-06-01 17:50:00|130.15|128.75|130.07|128.67|130.15|128.75|130.06|128.66|9
1654105810000|2022-06-01 17:50:10|130.08|128.68|130.15|128.75|130.17|128.77|130.08|128.68|11
1654105820000|2022-06-01 17:50:20|130.17|128.77|130.16|128.76|130.17|128.77|130.16|128.76|4
1654105830000|2022-06-01 17:50:30|130.23|128.83|130.23|128.83|130.23|128.83|130.23|128.83|1
1654105840000|2022-06-01 17:50:40|130.24|128.84|130.23|128.83|130.24|128.84|130.19|128.79|13
1654105850000|2022-06-01 17:50:50|130.22|128.82|130.21|128.81|130.22|128.82|130.19|128.79|4
1654105860000|2022-06-01 17:51:00|130.22|128.82|130.19|128.79|130.22|128.82|130.19|128.79|4
1654105870000|2022-06-01 17:51:10|130.16|128.76|130.16|128.76|130.16|128.76|130.14|128.74|5
1654105880000|2022-06-01 17:51:20|130.14|128.74|130.1|128.7|130.14|128.74|130.1|128.7|3
1654105890000|2022-06-01 17:51:30|130.12|128.72|130.08|128.68|130.13|128.73|130.08|128.68|6
1654105900000|2022-06-01 17:51:40|130.03|128.63|129.93|128.53|130.03|128.63|129.9|128.5|16
1654105910000|2022-06-01 17:51:50|129.9|128.5|129.89|128.49|129.93|128.53|129.89|128.49|6
1654105920000|2022-06-01 17:52:00|129.91|128.51|129.91|128.51|129.91|128.51|129.89|128.49|3
1654105930000|2022-06-01 17:52:10|129.9|128.5|129.89|128.49|129.9|128.5|129.89|128.49|4
1654105950000|2022-06-01 17:52:30|129.91|128.51|129.91|128.51|129.91|128.51|129.91|128.51|1
1654105960000|2022-06-01 17:52:40|129.92|128.52|129.96|128.56|129.96|128.56|129.87|128.47|11
1654105970000|2022-06-01 17:52:50|129.95|128.55|129.89|128.49|129.95|128.55|129.89|128.49|10
1654105980000|2022-06-01 17:53:00|129.92|128.52|129.83|128.43|129.92|128.52|129.83|128.43|6
1654105990000|2022-06-01 17:53:10|129.82|128.42|129.63|128.23|129.82|128.42|129.63|128.23|7
1654106000000|2022-06-01 17:53:20|129.66|128.26|129.67|128.27|129.67|128.27|129.64|128.24|7
1654106010000|2022-06-01 17:53:30|129.66|128.26|129.65|128.25|129.67|128.27|129.65|128.25|4
1654106050000|2022-06-01 17:54:10|129.63|128.23|129.5|128.1|129.63|128.23|129.47|128.07|11
1654106060000|2022-06-01 17:54:20|129.49|128.09|129.51|128.11|129.51|128.11|129.47|128.07|4
1654106070000|2022-06-01 17:54:30|129.5|128.1|129.47|128.07|129.5|128.1|129.47|128.07|4
1654106080000|2022-06-01 17:54:40|129.46|128.06|129.48|128.08|129.48|128.08|129.42|128.02|7
1654106090000|2022-06-01 17:54:50|129.47|128.07|129.48|128.08|129.48|128.08|129.47|128.07|2
1654106100000|2022-06-01 17:55:00|129.47|128.07|129.48|128.08|129.49|128.09|129.46|128.06|6
1654106110000|2022-06-01 17:55:10|129.49|128.09|129.57|128.17|129.57|128.17|129.49|128.09|4
1654106130000|2022-06-01 17:55:30|129.58|128.18|129.58|128.18|129.58|128.18|129.58|128.18|1
1654106150000|2022-06-01 17:55:50|129.59|128.19|129.66|128.26|129.66|128.26|129.59|128.19|5
1654106160000|2022-06-01 17:56:00|129.65|128.25|129.65|128.25|129.66|128.26|129.65|128.25|5
1654106170000|2022-06-01 17:56:10|129.66|128.26|129.61|128.21|129.67|128.27|129.61|128.21|7
1654106180000|2022-06-01 17:56:20|129.6|128.2|129.67|128.27|129.67|128.27|129.6|128.2|6
1654106200000|2022-06-01 17:56:40|129.66|128.26|129.66|128.26|129.66|128.26|129.66|128.26|1
1654106220000|2022-06-01 17:57:00|129.65|128.25|129.63|128.23|129.65|128.25|129.63|128.23|2
1654106250000|2022-06-01 17:57:30|129.62|128.22|129.7|128.3|129.7|128.3|129.61|128.21|10
1654106260000|2022-06-01 17:57:40|129.71|128.31|129.69|128.29|129.71|128.31|129.69|128.29|2
1654106300000|2022-06-01 17:58:20|129.7|128.3|129.71|128.31|129.71|128.31|129.7|128.3|2
1654106320000|2022-06-01 17:58:40|129.68|128.28|129.7|128.3|129.7|128.3|129.68|128.28|2
1654106340000|2022-06-01 17:59:00|129.69|128.29|129.69|128.29|129.69|128.29|129.68|128.28|3
1654106350000|2022-06-01 17:59:10|129.68|128.28|129.68|128.28|129.68|128.28|129.68|128.28|1
1654106360000|2022-06-01 17:59:20|129.69|128.29|129.7|128.3|129.7|128.3|129.69|128.29|2
1654106370000|2022-06-01 17:59:30|129.69|128.29|129.69|128.29|129.7|128.3|129.68|128.28|4
1654106380000|2022-06-01 17:59:40|129.7|128.3|129.71|128.31|129.71|128.31|129.7|128.3|4
1654106390000|2022-06-01 17:59:50|129.69|128.29|129.69|128.29|129.69|128.29|129.69|128.29|1
1654106400000|2022-06-01 18:00:00|129.7|128.3|129.67|128.27|129.7|128.3|129.67|128.27|3
1654106410000|2022-06-01 18:00:10|129.66|128.26|129.64|128.24|129.66|128.26|129.64|128.24|3
1654106420000|2022-06-01 18:00:20|129.66|128.26|129.71|128.31|129.71|128.31|129.66|128.26|5
1654106430000|2022-06-01 18:00:30|129.69|128.29|129.7|128.3|129.7|128.3|129.69|128.29|2
1654106460000|2022-06-01 18:01:00|129.69|128.29|129.68|128.28|129.69|128.29|129.68|128.28|2
1654106470000|2022-06-01 18:01:10|129.67|128.27|129.68|128.28|129.68|128.28|129.67|128.27|2
1654106480000|2022-06-01 18:01:20|129.67|128.27|129.67|128.27|129.67|128.27|129.67|128.27|1
1654106520000|2022-06-01 18:02:00|129.66|128.26|129.65|128.25|129.66|128.26|129.65|128.25|2
1654106530000|2022-06-01 18:02:10|129.64|128.24|129.63|128.23|129.64|128.24|129.63|128.23|2
1654106540000|2022-06-01 18:02:20|129.64|128.24|129.62|128.22|129.64|128.24|129.62|128.22|3
1654106550000|2022-06-01 18:02:30|129.63|128.23|129.6|128.2|129.63|128.23|129.6|128.2|4
1654106570000|2022-06-01 18:02:50|129.61|128.21|129.63|128.23|129.63|128.23|129.61|128.21|3
1654106580000|2022-06-01 18:03:00|129.65|128.25|129.71|128.31|129.71|128.31|129.65|128.25|7
1654106600000|2022-06-01 18:03:20|129.7|128.3|129.71|128.31|129.71|128.31|129.7|128.3|2
1654106650000|2022-06-01 18:04:10|129.73|128.33|129.71|128.31|129.73|128.33|129.71|128.31|2
1654106660000|2022-06-01 18:04:20|129.72|128.32|129.72|128.32|129.72|128.32|129.72|128.32|1
1654106670000|2022-06-01 18:04:30|129.73|128.33|129.73|128.33|129.73|128.33|129.73|128.33|1
1654106680000|2022-06-01 18:04:40|129.74|128.34|129.76|128.36|129.76|128.36|129.74|128.34|3
1654106690000|2022-06-01 18:04:50|129.77|128.37|129.88|128.48|129.9|128.5|129.77|128.37|6
1654106700000|2022-06-01 18:05:00|129.91|128.51|129.89|128.49|129.91|128.51|129.89|128.49|2
1654106740000|2022-06-01 18:05:40|129.9|128.5|129.92|128.52|129.92|128.52|129.9|128.5|3
1654106750000|2022-06-01 18:05:50|129.93|128.53|129.96|128.56|129.96|128.56|129.93|128.53|4
1654106770000|2022-06-01 18:06:10|129.95|128.55|130.04|128.64|130.04|128.64|129.91|128.51|13
1654106780000|2022-06-01 18:06:20|130.05|128.65|130.06|128.66|130.08|128.68|130.05|128.65|5
1654106790000|2022-06-01 18:06:30|130.05|128.65|129.98|128.58|130.05|128.65|129.98|128.58|6
1654106800000|2022-06-01 18:06:40|129.97|128.57|129.97|128.57|130|128.6|129.97|128.57|7
1654106810000|2022-06-01 18:06:50|129.96|128.56|130.05|128.65|130.05|128.65|129.95|128.55|9
1654106820000|2022-06-01 18:07:00|130.06|128.66|130.08|128.68|130.08|128.68|130.06|128.66|2
1654106830000|2022-06-01 18:07:10|130.09|128.69|130.13|128.73|130.13|128.73|130.09|128.69|5
1654106840000|2022-06-01 18:07:20|130.25|128.85|130.31|128.91|130.37|128.97|130.25|128.85|16
1654106850000|2022-06-01 18:07:30|130.3|128.9|130.24|128.84|130.3|128.9|130.24|128.84|9
1654106860000|2022-06-01 18:07:40|130.26|128.86|130.24|128.84|130.26|128.86|130.24|128.84|10
1654106870000|2022-06-01 18:07:50|130.25|128.85|130.26|128.86|130.26|128.86|130.24|128.84|12
1654106880000|2022-06-01 18:08:00|130.27|128.87|130.29|128.89|130.29|128.89|130.27|128.87|5
1654106900000|2022-06-01 18:08:20|130.28|128.88|130.26|128.86|130.29|128.89|130.25|128.85|10
1654106910000|2022-06-01 18:08:30|130.25|128.85|130.26|128.86|130.26|128.86|130.25|128.85|6
1654107030000|2022-06-01 18:10:30|130.25|128.85|130.26|128.86|130.26|128.86|130.25|128.85|2
1654107040000|2022-06-01 18:10:40|130.25|128.85|130.18|128.78|130.25|128.85|130.18|128.78|6
1654107050000|2022-06-01 18:10:50|130.17|128.77|130.16|128.76|130.17|128.77|130.14|128.74|5
1654107060000|2022-06-01 18:11:00|130.15|128.75|130.14|128.74|130.15|128.75|130.14|128.74|2
1654107080000|2022-06-01 18:11:20|130.13|128.73|130.06|128.66|130.13|128.73|130.06|128.66|7
1654107090000|2022-06-01 18:11:30|130.05|128.65|130.05|128.65|130.06|128.66|130.04|128.64|4
1654107100000|2022-06-01 18:11:40|130.04|128.64|130.13|128.73|130.13|128.73|130.04|128.64|5
1654107110000|2022-06-01 18:11:50|130.14|128.74|130.15|128.75|130.15|128.75|130.14|128.74|2
1654107120000|2022-06-01 18:12:00|130.14|128.74|130.15|128.75|130.15|128.75|130.13|128.73|4
1654107150000|2022-06-01 18:12:30|130.14|128.74|130.13|128.73|130.14|128.74|130.13|128.73|2
1654107160000|2022-06-01 18:12:40|130.14|128.74|130.14|128.74|130.14|128.74|130.14|128.74|1
1654107190000|2022-06-01 18:13:10|130.15|128.75|130.15|128.75|130.15|128.75|130.15|128.75|1
1654107240000|2022-06-01 18:14:00|130.16|128.76|130.18|128.78|130.18|128.78|130.16|128.76|3
1654107250000|2022-06-01 18:14:10|130.17|128.77|130.12|128.72|130.17|128.77|130.12|128.72|4
1654107260000|2022-06-01 18:14:20|130.13|128.73|130.12|128.72|130.13|128.73|130.12|128.72|2
1654107270000|2022-06-01 18:14:30|130.13|128.73|130.13|128.73|130.13|128.73|130.13|128.73|1
1654107280000|2022-06-01 18:14:40|130.14|128.74|130.14|128.74|130.14|128.74|130.14|128.74|1
1654107300000|2022-06-01 18:15:00|130.13|128.73|130.11|128.71|130.13|128.73|130.11|128.71|2
1654107310000|2022-06-01 18:15:10|130.12|128.72|130.12|128.72|130.12|128.72|130.12|128.72|1
1654107330000|2022-06-01 18:15:30|130.13|128.73|130.19|128.79|130.2|128.8|130.13|128.73|5
1654107340000|2022-06-01 18:15:40|130.18|128.78|130.18|128.78|130.18|128.78|130.18|128.78|1
1654107350000|2022-06-01 18:15:50|130.15|128.75|130.15|128.75|130.16|128.76|130.15|128.75|3
1654107370000|2022-06-01 18:16:10|130.14|128.74|130.14|128.74|130.14|128.74|130.14|128.74|1
1654107390000|2022-06-01 18:16:30|130.17|128.77|130.16|128.76|130.18|128.78|130.16|128.76|4
1654107400000|2022-06-01 18:16:40|130.18|128.78|130.16|128.76|130.18|128.78|130.16|128.76|3
1654107410000|2022-06-01 18:16:50|130.18|128.78|130.18|128.78|130.18|128.78|130.16|128.76|4
1654107420000|2022-06-01 18:17:00|130.17|128.77|130.16|128.76|130.17|128.77|130.16|128.76|2
1654107430000|2022-06-01 18:17:10|130.18|128.78|130.16|128.76|130.18|128.78|130.16|128.76|3
1654107440000|2022-06-01 18:17:20|130.14|128.74|130.04|128.64|130.14|128.74|130.04|128.64|8
1654107450000|2022-06-01 18:17:30|130.02|128.62|129.98|128.58|130.02|128.62|129.98|128.58|5
1654107480000|2022-06-01 18:18:00|129.97|128.57|129.96|128.56|129.97|128.57|129.96|128.56|2
1654107490000|2022-06-01 18:18:10|129.95|128.55|129.95|128.55|129.95|128.55|129.95|128.55|1
1654107510000|2022-06-01 18:18:30|129.96|128.56|129.96|128.56|129.96|128.56|129.96|128.56|1
1654107520000|2022-06-01 18:18:40|129.95|128.55|129.97|128.57|129.98|128.58|129.95|128.55|4
1654107530000|2022-06-01 18:18:50|129.96|128.56|129.98|128.58|129.98|128.58|129.95|128.55|5
1654107540000|2022-06-01 18:19:00|129.95|128.55|129.98|128.58|130|128.6|129.95|128.55|5
1654107550000|2022-06-01 18:19:10|129.95|128.55|129.98|128.58|129.98|128.58|129.95|128.55|2
1654107570000|2022-06-01 18:19:30|130|128.6|129.98|128.58|130|128.6|129.98|128.58|3
1654107580000|2022-06-01 18:19:40|129.99|128.59|129.98|128.58|129.99|128.59|129.98|128.58|4
1654107590000|2022-06-01 18:19:50|129.95|128.55|129.99|128.59|129.99|128.59|129.95|128.55|3
1654107610000|2022-06-01 18:20:10|129.98|128.58|129.99|128.59|129.99|128.59|129.98|128.58|2
1654107620000|2022-06-01 18:20:20|129.98|128.58|129.99|128.59|129.99|128.59|129.98|128.58|8
1654107630000|2022-06-01 18:20:30|129.98|128.58|129.99|128.59|129.99|128.59|129.98|128.58|4
1654107640000|2022-06-01 18:20:40|129.98|128.58|129.99|128.59|129.99|128.59|129.98|128.58|2
1654107650000|2022-06-01 18:20:50|129.98|128.58|129.99|128.59|130|128.6|129.98|128.58|3
1654107660000|2022-06-01 18:21:00|130|128.6|129.98|128.58|130|128.6|129.98|128.58|5
1654107670000|2022-06-01 18:21:10|130|128.6|130.01|128.61|130.01|128.61|129.99|128.59|4
1654107680000|2022-06-01 18:21:20|130.02|128.62|130.07|128.67|130.07|128.67|130.01|128.61|9
1654107720000|2022-06-01 18:22:00|130.12|128.72|130.12|128.72|130.12|128.72|130.12|128.72|1
1654107750000|2022-06-01 18:22:30|130.15|128.75|130.15|128.75|130.15|128.75|130.15|128.75|1
1654107770000|2022-06-01 18:22:50|130.13|128.73|130.13|128.73|130.13|128.73|130.13|128.73|1
1654107780000|2022-06-01 18:23:00|130.21|128.81|130.38|128.98|130.39|128.99|130.21|128.81|5
1654107790000|2022-06-01 18:23:10|130.41|129.01|130.47|129.07|130.49|129.09|130.41|129.01|9
1654107800000|2022-06-01 18:23:20|130.48|129.08|130.49|129.09|130.5|129.1|130.48|129.08|5
1654107810000|2022-06-01 18:23:30|130.5|129.1|130.55|129.15|130.55|129.15|130.49|129.09|6
1654107820000|2022-06-01 18:23:40|130.54|129.14|130.52|129.12|130.55|129.15|130.52|129.12|10
1654107830000|2022-06-01 18:23:50|130.51|129.11|130.52|129.12|130.53|129.13|130.51|129.11|5
1654107840000|2022-06-01 18:24:00|130.53|129.13|130.52|129.12|130.53|129.13|130.52|129.12|4
1654107850000|2022-06-01 18:24:10|130.53|129.13|130.54|129.14|130.57|129.17|130.53|129.13|5
1654107860000|2022-06-01 18:24:20|130.53|129.13|130.54|129.14|130.54|129.14|130.53|129.13|6
1654107870000|2022-06-01 18:24:30|130.53|129.13|130.53|129.13|130.54|129.14|130.53|129.13|5
1654107900000|2022-06-01 18:25:00|130.52|129.12|130.52|129.12|130.52|129.12|130.52|129.12|1
1654107920000|2022-06-01 18:25:20|130.59|129.19|130.6|129.2|130.6|129.2|130.59|129.19|2
1654107930000|2022-06-01 18:25:30|130.61|129.21|130.62|129.22|130.64|129.24|130.6|129.2|5
1654107940000|2022-06-01 18:25:40|130.61|129.21|130.61|129.21|130.61|129.21|130.61|129.21|1
1654107950000|2022-06-01 18:25:50|130.62|129.22|130.62|129.22|130.62|129.22|130.62|129.22|1
1654107960000|2022-06-01 18:26:00|130.64|129.24|130.65|129.25|130.66|129.26|130.64|129.24|4
1654107970000|2022-06-01 18:26:10|130.68|129.28|130.72|129.32|130.72|129.32|130.68|129.28|5
1654107980000|2022-06-01 18:26:20|130.71|129.31|130.71|129.31|130.72|129.32|130.71|129.31|5
1654107990000|2022-06-01 18:26:30|130.72|129.32|130.72|129.32|130.72|129.32|130.72|129.32|1
1654108010000|2022-06-01 18:26:50|130.67|129.27|130.67|129.27|130.67|129.27|130.67|129.27|1
1654108020000|2022-06-01 18:27:00|130.66|129.26|130.72|129.32|130.72|129.32|130.66|129.26|2
1654108030000|2022-06-01 18:27:10|130.71|129.31|130.67|129.27|130.71|129.31|130.67|129.27|3
1654108040000|2022-06-01 18:27:20|130.66|129.26|130.65|129.25|130.66|129.26|130.65|129.25|6
1654108050000|2022-06-01 18:27:30|130.66|129.26|130.66|129.26|130.66|129.26|130.66|129.26|1
1654108060000|2022-06-01 18:27:40|130.67|129.27|130.66|129.26|130.67|129.27|130.66|129.26|4
1654108070000|2022-06-01 18:27:50|130.67|129.27|130.65|129.25|130.67|129.27|130.61|129.21|10
1654108080000|2022-06-01 18:28:00|130.67|129.27|130.72|129.32|130.72|129.32|130.66|129.26|7
1654108090000|2022-06-01 18:28:10|130.71|129.31|130.68|129.28|130.72|129.32|130.68|129.28|4
1654108100000|2022-06-01 18:28:20|130.67|129.27|130.63|129.23|130.67|129.27|130.63|129.23|9
1654108110000|2022-06-01 18:28:30|130.62|129.22|130.62|129.22|130.62|129.22|130.62|129.22|1
1654108120000|2022-06-01 18:28:40|130.63|129.23|130.63|129.23|130.63|129.23|130.63|129.23|1
1654108140000|2022-06-01 18:29:00|130.6|129.2|130.57|129.17|130.6|129.2|130.57|129.17|5
1654108150000|2022-06-01 18:29:10|130.56|129.16|130.59|129.19|130.59|129.19|130.56|129.16|8
1654108160000|2022-06-01 18:29:20|130.58|129.18|130.56|129.16|130.59|129.19|130.56|129.16|5
1654108170000|2022-06-01 18:29:30|130.57|129.17|130.57|129.17|130.58|129.18|130.56|129.16|6
1654108180000|2022-06-01 18:29:40|130.56|129.16|130.55|129.15|130.56|129.16|130.55|129.15|2
1654108200000|2022-06-01 18:30:00|130.53|129.13|130.59|129.19|130.61|129.21|130.53|129.13|7
1654108210000|2022-06-01 18:30:10|130.58|129.18|130.53|129.13|130.62|129.22|130.53|129.13|10
1654108220000|2022-06-01 18:30:20|130.52|129.12|130.58|129.18|130.6|129.2|130.52|129.12|6
1654108230000|2022-06-01 18:30:30|130.56|129.16|130.54|129.14|130.56|129.16|130.54|129.14|2
1654108240000|2022-06-01 18:30:40|130.55|129.15|130.58|129.18|130.59|129.19|130.55|129.15|5
1654108250000|2022-06-01 18:30:50|130.59|129.19|130.58|129.18|130.59|129.19|130.58|129.18|4
1654108260000|2022-06-01 18:31:00|130.57|129.17|130.61|129.21|130.61|129.21|130.57|129.17|6
1654108270000|2022-06-01 18:31:10|130.6|129.2|130.6|129.2|130.6|129.2|130.6|129.2|1
1654108280000|2022-06-01 18:31:20|130.61|129.21|130.6|129.2|130.61|129.21|130.6|129.2|4
1654108290000|2022-06-01 18:31:30|130.61|129.21|130.61|129.21|130.61|129.21|130.6|129.2|3
1654108300000|2022-06-01 18:31:40|130.6|129.2|130.66|129.26|130.66|129.26|130.6|129.2|6
1654108310000|2022-06-01 18:31:50|130.65|129.25|130.66|129.26|130.66|129.26|130.65|129.25|2
1654108320000|2022-06-01 18:32:00|130.65|129.25|130.62|129.22|130.66|129.26|130.62|129.22|5
1654108330000|2022-06-01 18:32:10|130.63|129.23|130.66|129.26|130.66|129.26|130.63|129.23|2
1654108340000|2022-06-01 18:32:20|130.65|129.25|130.67|129.27|130.67|129.27|130.65|129.25|3
1654108350000|2022-06-01 18:32:30|130.66|129.26|130.66|129.26|130.66|129.26|130.66|129.26|1
1654108380000|2022-06-01 18:33:00|130.69|129.29|130.71|129.31|130.71|129.31|130.69|129.29|3
1654108400000|2022-06-01 18:33:20|130.7|129.3|130.71|129.31|130.74|129.34|130.7|129.3|4
1654108410000|2022-06-01 18:33:30|130.67|129.27|130.53|129.13|130.67|129.27|130.53|129.13|12
1654108420000|2022-06-01 18:33:40|130.43|129.03|130.34|128.94|130.43|129.03|130.34|128.94|6
1654108430000|2022-06-01 18:33:50|130.33|128.93|129.85|128.45|130.33|128.93|129.85|128.45|21
1654108440000|2022-06-01 18:34:00|129.84|128.44|130.07|128.67|130.1|128.7|129.84|128.44|15
1654108450000|2022-06-01 18:34:10|130.06|128.66|130|128.6|130.06|128.66|129.99|128.59|10
1654108460000|2022-06-01 18:34:20|129.99|128.59|130|128.6|130.03|128.63|129.99|128.59|4
1654108470000|2022-06-01 18:34:30|129.96|128.56|129.83|128.43|130|128.6|129.82|128.42|12
1654108480000|2022-06-01 18:34:40|129.84|128.44|129.69|128.29|129.87|128.47|129.66|128.26|11
1654108490000|2022-06-01 18:34:50|129.71|128.31|129.91|128.51|129.94|128.54|129.71|128.31|11
1654108500000|2022-06-01 18:35:00|129.9|128.5|130|128.6|130.03|128.63|129.9|128.5|9
1654108510000|2022-06-01 18:35:10|130.01|128.61|130.13|128.73|130.13|128.73|130.01|128.61|11
1654108520000|2022-06-01 18:35:20|130.12|128.72|130.12|128.72|130.2|128.8|130.1|128.7|11
1654108530000|2022-06-01 18:35:30|130.11|128.71|130.19|128.79|130.22|128.82|130.11|128.71|11
1654108540000|2022-06-01 18:35:40|130.2|128.8|130.13|128.73|130.2|128.8|130.13|128.73|6
1654108550000|2022-06-01 18:35:50|130.12|128.72|130.11|128.71|130.17|128.77|130.1|128.7|7
1654108560000|2022-06-01 18:36:00|130.1|128.7|130.11|128.71|130.17|128.77|130.1|128.7|14
1654108570000|2022-06-01 18:36:10|130.1|128.7|130.21|128.81|130.22|128.82|130.1|128.7|10
1654108580000|2022-06-01 18:36:20|130.2|128.8|130.11|128.71|130.2|128.8|130.11|128.71|5
1654108590000|2022-06-01 18:36:30|130.1|128.7|130.3|128.9|130.31|128.91|130.1|128.7|15
1654108600000|2022-06-01 18:36:40|130.29|128.89|130.32|128.92|130.33|128.93|130.22|128.82|15
1654108610000|2022-06-01 18:36:50|130.33|128.93|130.31|128.91|130.36|128.96|130.31|128.91|9
1654108620000|2022-06-01 18:37:00|130.29|128.89|130.22|128.82|130.29|128.89|130.22|128.82|8
1654108630000|2022-06-01 18:37:10|130.21|128.81|130.22|128.82|130.26|128.86|130.19|128.79|15
1654108640000|2022-06-01 18:37:20|130.21|128.81|130.32|128.92|130.32|128.92|130.21|128.81|8
1654108650000|2022-06-01 18:37:30|130.35|128.95|130.46|129.06|130.47|129.07|130.35|128.95|9
1654108660000|2022-06-01 18:37:40|130.45|129.05|130.43|129.03|130.45|129.05|130.41|129.01|9
1654108670000|2022-06-01 18:37:50|130.41|129.01|130.38|128.98|130.41|129.01|130.38|128.98|6
1654108680000|2022-06-01 18:38:00|130.39|128.99|130.36|128.96|130.42|129.02|130.35|128.95|11
1654108690000|2022-06-01 18:38:10|130.38|128.98|130.32|128.92|130.38|128.98|130.32|128.92|14
1654108700000|2022-06-01 18:38:20|130.31|128.91|130.33|128.93|130.34|128.94|130.24|128.84|9
1654108710000|2022-06-01 18:38:30|130.32|128.92|130.31|128.91|130.32|128.92|130.25|128.85|8
1654108720000|2022-06-01 18:38:40|130.3|128.9|130.24|128.84|130.33|128.93|130.22|128.82|10
1654108730000|2022-06-01 18:38:50|130.22|128.82|130.1|128.7|130.25|128.85|130.1|128.7|10
1654108740000|2022-06-01 18:39:00|130.15|128.75|130.1|128.7|130.15|128.75|130.1|128.7|18
1654108750000|2022-06-01 18:39:10|130.12|128.72|130.01|128.61|130.12|128.72|130.01|128.61|6
1654108760000|2022-06-01 18:39:20|130.02|128.62|130.02|128.62|130.02|128.62|130.01|128.61|3
1654108770000|2022-06-01 18:39:30|130.01|128.61|130.11|128.71|130.12|128.72|130.01|128.61|9
1654108780000|2022-06-01 18:39:40|130.12|128.72|130.1|128.7|130.12|128.72|130.1|128.7|7
1654108790000|2022-06-01 18:39:50|130.11|128.71|130.11|128.71|130.11|128.71|130.1|128.7|7
1654108800000|2022-06-01 18:40:00|130.1|128.7|130.13|128.73|130.13|128.73|130.1|128.7|7
1654108810000|2022-06-01 18:40:10|130.1|128.7|130.1|128.7|130.13|128.73|130|128.6|12
1654108820000|2022-06-01 18:40:20|130.09|128.69|130.1|128.7|130.1|128.7|130.01|128.61|8
1654108830000|2022-06-01 18:40:30|130.13|128.73|130.09|128.69|130.13|128.73|130.09|128.69|8
1654108840000|2022-06-01 18:40:40|130.11|128.71|130.1|128.7|130.12|128.72|130.09|128.69|8
1654108850000|2022-06-01 18:40:50|130.12|128.72|130.1|128.7|130.13|128.73|130.09|128.69|12
1654108860000|2022-06-01 18:41:00|130.11|128.71|130.12|128.72|130.14|128.74|130.09|128.69|12
1654108870000|2022-06-01 18:41:10|130.11|128.71|130.1|128.7|130.11|128.71|130.09|128.69|6
1654108880000|2022-06-01 18:41:20|130.09|128.69|130.1|128.7|130.12|128.72|130.09|128.69|6
1654108890000|2022-06-01 18:41:30|130.12|128.72|130.12|128.72|130.15|128.75|130.1|128.7|7
1654108900000|2022-06-01 18:41:40|130.1|128.7|130.1|128.7|130.11|128.71|130.1|128.7|3
1654108910000|2022-06-01 18:41:50|130.15|128.75|130.2|128.8|130.2|128.8|130.1|128.7|6
1654108920000|2022-06-01 18:42:00|130.24|128.84|130.14|128.74|130.24|128.84|130.14|128.74|9
1654108930000|2022-06-01 18:42:10|130.16|128.76|130.2|128.8|130.2|128.8|130.15|128.75|10
1654108950000|2022-06-01 18:42:30|130.19|128.79|130.2|128.8|130.2|128.8|130.11|128.71|6
1654108960000|2022-06-01 18:42:40|130.25|128.85|130.25|128.85|130.25|128.85|130.25|128.85|1
1654108970000|2022-06-01 18:42:50|130.26|128.86|130.26|128.86|130.26|128.86|130.26|128.86|1
1654108980000|2022-06-01 18:43:00|130.25|128.85|130.2|128.8|130.25|128.85|130.2|128.8|2
1654108990000|2022-06-01 18:43:10|130.25|128.85|130.25|128.85|130.26|128.86|130.25|128.85|3
1654109000000|2022-06-01 18:43:20|130.3|128.9|130.35|128.95|130.36|128.96|130.3|128.9|3
1654109010000|2022-06-01 18:43:30|130.3|128.9|130.3|128.9|130.3|128.9|130.3|128.9|1
1654109040000|2022-06-01 18:44:00|130.35|128.95|130.35|128.95|130.36|128.96|130.35|128.95|5
1654109050000|2022-06-01 18:44:10|130.36|128.96|130.36|128.96|130.37|128.97|130.36|128.96|5
1654109060000|2022-06-01 18:44:20|130.35|128.95|130.33|128.93|130.36|128.96|130.33|128.93|3
1654109070000|2022-06-01 18:44:30|130.35|128.95|130.35|128.95|130.35|128.95|130.35|128.95|1
1654109080000|2022-06-01 18:44:40|130.37|128.97|130.37|128.97|130.37|128.97|130.37|128.97|1
1654109090000|2022-06-01 18:44:50|130.38|128.98|130.37|128.97|130.38|128.98|130.37|128.97|2
1654109100000|2022-06-01 18:45:00|130.38|128.98|130.37|128.97|130.38|128.98|130.37|128.97|4
1654109110000|2022-06-01 18:45:10|130.38|128.98|130.33|128.93|130.38|128.98|130.33|128.93|10
1654109120000|2022-06-01 18:45:20|130.31|128.91|130.22|128.82|130.32|128.92|130.2|128.8|9
1654109130000|2022-06-01 18:45:30|130.21|128.81|130.22|128.82|130.24|128.84|130.21|128.81|11
1654109140000|2022-06-01 18:45:40|130.21|128.81|130.29|128.89|130.3|128.9|130.21|128.81|6
1654109150000|2022-06-01 18:45:50|130.28|128.88|130.21|128.81|130.28|128.88|130.2|128.8|13
1654109160000|2022-06-01 18:46:00|130.2|128.8|130.22|128.82|130.27|128.87|130.2|128.8|9
1654109170000|2022-06-01 18:46:10|130.21|128.81|130.3|128.9|130.3|128.9|130.21|128.81|3
1654109180000|2022-06-01 18:46:20|130.33|128.93|130.3|128.9|130.33|128.93|130.21|128.81|13
1654109190000|2022-06-01 18:46:30|130.29|128.89|130.23|128.83|130.29|128.89|130.21|128.81|11
1654109200000|2022-06-01 18:46:40|130.2|128.8|130.3|128.9|130.32|128.92|130.2|128.8|10
1654109220000|2022-06-01 18:47:00|130.35|128.95|130.3|128.9|130.35|128.95|130.29|128.89|6
1654109230000|2022-06-01 18:47:10|130.29|128.89|130.23|128.83|130.29|128.89|130.2|128.8|8
1654109240000|2022-06-01 18:47:20|130.24|128.84|130.3|128.9|130.31|128.91|130.24|128.84|5
1654109250000|2022-06-01 18:47:30|130.29|128.89|130.2|128.8|130.29|128.89|130.2|128.8|12
1654109260000|2022-06-01 18:47:40|130.25|128.85|130.29|128.89|130.3|128.9|130.25|128.85|6
1654109270000|2022-06-01 18:47:50|130.28|128.88|130.11|128.71|130.28|128.88|130.11|128.71|8
1654109280000|2022-06-01 18:48:00|130.15|128.75|130.18|128.78|130.2|128.8|130.14|128.74|6
1654109290000|2022-06-01 18:48:10|130.17|128.77|130.2|128.8|130.21|128.81|130.09|128.69|11
1654109300000|2022-06-01 18:48:20|130.19|128.79|130.11|128.71|130.19|128.79|130.11|128.71|3
1654109310000|2022-06-01 18:48:30|130.1|128.7|130.1|128.7|130.13|128.73|130.09|128.69|6
1654109320000|2022-06-01 18:48:40|130.14|128.74|130.1|128.7|130.14|128.74|130.1|128.7|3
1654109330000|2022-06-01 18:48:50|130.09|128.69|130.09|128.69|130.09|128.69|130.09|128.69|1
1654109340000|2022-06-01 18:49:00|130.12|128.72|130.09|128.69|130.12|128.72|130.09|128.69|4
1654109350000|2022-06-01 18:49:10|130.11|128.71|130.19|128.79|130.2|128.8|130.09|128.69|6
1654109360000|2022-06-01 18:49:20|130.2|128.8|130.19|128.79|130.22|128.82|130.19|128.79|5
1654109370000|2022-06-01 18:49:30|130.2|128.8|130.16|128.76|130.2|128.8|130.16|128.76|6
1654109380000|2022-06-01 18:49:40|130.14|128.74|130.1|128.7|130.16|128.76|130.1|128.7|6
1654109390000|2022-06-01 18:49:50|130.12|128.72|130.19|128.79|130.2|128.8|130.1|128.7|8
1654109400000|2022-06-01 18:50:00|130.18|128.78|130.11|128.71|130.18|128.78|130.1|128.7|7
1654109410000|2022-06-01 18:50:10|130.09|128.69|130.07|128.67|130.09|128.69|130.07|128.67|3
1654109420000|2022-06-01 18:50:20|130.08|128.68|130.2|128.8|130.2|128.8|130.07|128.67|8
1654109430000|2022-06-01 18:50:30|130.22|128.82|130.2|128.8|130.22|128.82|130.2|128.8|2
1654109440000|2022-06-01 18:50:40|130.19|128.79|130.16|128.76|130.19|128.79|130.16|128.76|3
1654109450000|2022-06-01 18:50:50|130.11|128.71|130.1|128.7|130.17|128.77|130.1|128.7|5
1654109460000|2022-06-01 18:51:00|130.11|128.71|130.1|128.7|130.13|128.73|130.1|128.7|6
1654109470000|2022-06-01 18:51:10|130.11|128.71|130.07|128.67|130.13|128.73|130.01|128.61|10
1654109480000|2022-06-01 18:51:20|130.08|128.68|129.98|128.58|130.08|128.68|129.94|128.54|15
1654109490000|2022-06-01 18:51:30|129.94|128.54|130.01|128.61|130.05|128.65|129.91|128.51|11
1654109500000|2022-06-01 18:51:40|130.05|128.65|130.07|128.67|130.08|128.68|130.05|128.65|8
1654109510000|2022-06-01 18:51:50|130.08|128.68|130.08|128.68|130.08|128.68|130.06|128.66|5
1654109520000|2022-06-01 18:52:00|130.1|128.7|130.06|128.66|130.1|128.7|129.99|128.59|11
1654109530000|2022-06-01 18:52:10|130.01|128.61|129.91|128.51|130.01|128.61|129.91|128.51|9
1654109540000|2022-06-01 18:52:20|129.96|128.56|130.07|128.67|130.08|128.68|129.96|128.56|5
1654109550000|2022-06-01 18:52:30|130.06|128.66|130.07|128.67|130.08|128.68|130.06|128.66|8
1654109560000|2022-06-01 18:52:40|130.08|128.68|130.08|128.68|130.08|128.68|130.01|128.61|6
1654109570000|2022-06-01 18:52:50|130.09|128.69|130.13|128.73|130.13|128.73|130.08|128.68|4
1654109590000|2022-06-01 18:53:10|130.25|128.85|130.29|128.89|130.29|128.89|130.25|128.85|2
1654109600000|2022-06-01 18:53:20|130.28|128.88|130.1|128.7|130.28|128.88|130.1|128.7|10
1654109610000|2022-06-01 18:53:30|130.13|128.73|130.1|128.7|130.13|128.73|130.1|128.7|4
1654109620000|2022-06-01 18:53:40|130.13|128.73|130.09|128.69|130.13|128.73|130.09|128.69|5
1654109630000|2022-06-01 18:53:50|130.07|128.67|130.2|128.8|130.2|128.8|130.07|128.67|8
1654109640000|2022-06-01 18:54:00|130.19|128.79|130.11|128.71|130.19|128.79|130.11|128.71|5
1654109650000|2022-06-01 18:54:10|130.13|128.73|130.1|128.7|130.13|128.73|130.1|128.7|3
1654109660000|2022-06-01 18:54:20|130.11|128.71|129.98|128.58|130.11|128.71|129.98|128.58|8
1654109670000|2022-06-01 18:54:30|129.99|128.59|130|128.6|130.02|128.62|129.99|128.59|5
1654109680000|2022-06-01 18:54:40|130.05|128.65|130.06|128.66|130.11|128.71|130.02|128.62|8
1654109690000|2022-06-01 18:54:50|130|128.6|130|128.6|130.05|128.65|130|128.6|5
1654109700000|2022-06-01 18:55:00|130.02|128.62|130.09|128.69|130.11|128.71|130.01|128.61|8
1654109710000|2022-06-01 18:55:10|130.11|128.71|130.08|128.68|130.12|128.72|130.08|128.68|6
1654109720000|2022-06-01 18:55:20|130.09|128.69|130.01|128.61|130.09|128.69|130.01|128.61|6
1654109730000|2022-06-01 18:55:30|130|128.6|129.99|128.59|130|128.6|129.99|128.59|2
1654109740000|2022-06-01 18:55:40|130.02|128.62|129.91|128.51|130.02|128.62|129.91|128.51|10
1654109750000|2022-06-01 18:55:50|129.9|128.5|129.91|128.51|129.93|128.53|129.89|128.49|11
1654109760000|2022-06-01 18:56:00|129.9|128.5|129.89|128.49|129.91|128.51|129.89|128.49|4
1654109770000|2022-06-01 18:56:10|129.88|128.48|129.87|128.47|129.9|128.5|129.8|128.4|11
1654109780000|2022-06-01 18:56:20|129.89|128.49|129.87|128.47|129.89|128.49|129.87|128.47|2
1654109790000|2022-06-01 18:56:30|129.89|128.49|129.87|128.47|129.89|128.49|129.87|128.47|3
1654109800000|2022-06-01 18:56:40|129.9|128.5|129.98|128.58|130|128.6|129.9|128.5|7
1654109810000|2022-06-01 18:56:50|129.96|128.56|129.9|128.5|129.96|128.56|129.89|128.49|9
1654109820000|2022-06-01 18:57:00|129.89|128.49|129.8|128.4|129.92|128.52|129.8|128.4|8
1654109830000|2022-06-01 18:57:10|129.75|128.35|129.61|128.21|129.75|128.35|129.61|128.21|11
1654109840000|2022-06-01 18:57:20|129.56|128.16|129.52|128.12|129.56|128.16|129.52|128.12|5
1654109850000|2022-06-01 18:57:30|129.41|128.01|129.38|127.98|129.41|128.01|129.31|127.91|14
1654109860000|2022-06-01 18:57:40|129.37|127.97|129.17|127.77|129.58|128.18|129.17|127.77|25
1654109870000|2022-06-01 18:57:50|129.16|127.76|129.29|127.89|129.29|127.89|129.12|127.72|17
1654109880000|2022-06-01 18:58:00|129.31|127.91|129.34|127.94|129.42|128.02|129.31|127.91|8
1654109890000|2022-06-01 18:58:10|129.32|127.92|129.39|127.99|129.39|127.99|129.31|127.91|8
1654109900000|2022-06-01 18:58:20|129.36|127.96|129.24|127.84|129.36|127.96|129.24|127.84|12
1654109910000|2022-06-01 18:58:30|129.26|127.86|129.09|127.69|129.28|127.88|129.09|127.69|15
1654109920000|2022-06-01 18:58:40|129.07|127.67|129.28|127.88|129.28|127.88|129.07|127.67|6
1654109930000|2022-06-01 18:58:50|129.31|127.91|129.23|127.83|129.32|127.92|129.23|127.83|8
1654109940000|2022-06-01 18:59:00|129.24|127.84|129.13|127.73|129.24|127.84|129.13|127.73|7
1654109950000|2022-06-01 18:59:10|129.2|127.8|129.18|127.78|129.2|127.8|129.13|127.73|8
1654109960000|2022-06-01 18:59:20|129.18|127.78|129.23|127.83|129.24|127.84|129.18|127.78|9
1654109970000|2022-06-01 18:59:30|129.26|127.86|129.31|127.91|129.32|127.92|129.26|127.86|5
1654109980000|2022-06-01 18:59:40|129.33|127.93|129.36|127.96|129.36|127.96|129.33|127.93|5
1654109990000|2022-06-01 18:59:50|129.35|127.95|129.31|127.91|129.35|127.95|129.3|127.9|7
1654110000000|2022-06-01 19:00:00|129.32|127.92|129.32|127.92|129.35|127.95|129.31|127.91|13
1654110010000|2022-06-01 19:00:10|129.33|127.93|129.21|127.81|129.34|127.94|129.21|127.81|9
1654110020000|2022-06-01 19:00:20|129.2|127.8|129.27|127.87|129.27|127.87|129.2|127.8|10
1654110030000|2022-06-01 19:00:30|129.25|127.85|129.22|127.82|129.25|127.85|129.21|127.81|9
1654110040000|2022-06-01 19:00:40|129.21|127.81|129.13|127.73|129.21|127.81|129.13|127.73|4
1654110050000|2022-06-01 19:00:50|129.12|127.72|129.08|127.68|129.18|127.78|129.05|127.65|13
1654110060000|2022-06-01 19:01:00|129.07|127.67|128.93|127.53|129.09|127.69|128.93|127.53|12
1654110070000|2022-06-01 19:01:10|128.96|127.56|129.02|127.62|129.06|127.66|128.91|127.51|11
1654110080000|2022-06-01 19:01:20|129.03|127.63|129.08|127.68|129.08|127.68|128.93|127.53|12
1654110090000|2022-06-01 19:01:30|129.1|127.7|129.08|127.68|129.12|127.72|129.08|127.68|5
1654110100000|2022-06-01 19:01:40|129.13|127.73|129.08|127.68|129.13|127.73|129.08|127.68|2
1654110120000|2022-06-01 19:02:00|129.12|127.72|129.13|127.73|129.13|127.73|129.08|127.68|6
1654110140000|2022-06-01 19:02:20|129.14|127.74|129.14|127.74|129.14|127.74|129.14|127.74|1
1654110150000|2022-06-01 19:02:30|129.15|127.75|129.14|127.74|129.15|127.75|129.13|127.73|3
1654110160000|2022-06-01 19:02:40|129.13|127.73|129.13|127.73|129.13|127.73|129.13|127.73|1
1654110170000|2022-06-01 19:02:50|129.08|127.68|129.01|127.61|129.1|127.7|129.01|127.61|6
1654110180000|2022-06-01 19:03:00|129|127.6|128.9|127.5|129.04|127.64|128.84|127.44|17
1654110190000|2022-06-01 19:03:10|128.89|127.49|128.65|127.25|128.94|127.54|128.65|127.25|21
1654110200000|2022-06-01 19:03:20|128.61|127.21|128.6|127.2|128.65|127.25|128.56|127.16|16
1654110210000|2022-06-01 19:03:30|128.56|127.16|128.56|127.16|128.64|127.24|128.54|127.14|10
1654110220000|2022-06-01 19:03:40|128.55|127.15|128.53|127.13|128.55|127.15|128.53|127.13|9
1654110230000|2022-06-01 19:03:50|128.51|127.11|128.45|127.05|128.51|127.11|128.44|127.04|13
1654110240000|2022-06-01 19:04:00|128.46|127.06|128.54|127.14|128.57|127.17|128.46|127.06|12
1654110250000|2022-06-01 19:04:10|128.53|127.13|128.61|127.21|128.61|127.21|128.53|127.13|8
1654110260000|2022-06-01 19:04:20|128.65|127.25|128.61|127.21|128.68|127.28|128.61|127.21|8
1654110270000|2022-06-01 19:04:30|128.6|127.2|128.63|127.23|128.64|127.24|128.6|127.2|7
1654110280000|2022-06-01 19:04:40|128.62|127.22|128.69|127.29|128.69|127.29|128.6|127.2|10
1654110290000|2022-06-01 19:04:50|128.68|127.28|128.69|127.29|128.71|127.31|128.68|127.28|4
1654110300000|2022-06-01 19:05:00|128.7|127.3|128.7|127.3|128.7|127.3|128.69|127.29|3
1654110310000|2022-06-01 19:05:10|128.71|127.31|128.73|127.33|128.73|127.33|128.71|127.31|3
1654110330000|2022-06-01 19:05:30|128.74|127.34|128.75|127.35|128.75|127.35|128.73|127.33|3
1654110370000|2022-06-01 19:06:10|128.82|127.42|129.11|127.71|129.11|127.71|128.82|127.42|15
1654110380000|2022-06-01 19:06:20|129.08|127.68|129.08|127.68|129.08|127.68|129.08|127.68|1
1654110390000|2022-06-01 19:06:30|129.09|127.69|129.13|127.73|129.13|127.73|129.08|127.68|6
1654110400000|2022-06-01 19:06:40|129.08|127.68|129.13|127.73|129.13|127.73|129.08|127.68|5
1654110410000|2022-06-01 19:06:50|129.16|127.76|129.08|127.68|129.17|127.77|129.08|127.68|7
1654110420000|2022-06-01 19:07:00|129.14|127.74|129.08|127.68|129.14|127.74|129.08|127.68|2
1654110430000|2022-06-01 19:07:10|129.12|127.72|129.08|127.68|129.13|127.73|129.08|127.68|3
1654110440000|2022-06-01 19:07:20|129.12|127.72|129.1|127.7|129.18|127.78|129.1|127.7|9
1654110450000|2022-06-01 19:07:30|129.13|127.73|129.11|127.71|129.13|127.73|129.1|127.7|7
1654110460000|2022-06-01 19:07:40|129.1|127.7|129.14|127.74|129.15|127.75|129.1|127.7|8
1654110470000|2022-06-01 19:07:50|129.13|127.73|129.19|127.79|129.21|127.81|129.12|127.72|9
1654110480000|2022-06-01 19:08:00|129.21|127.81|129.24|127.84|129.24|127.84|129.19|127.79|5
1654110500000|2022-06-01 19:08:20|129.19|127.79|129.19|127.79|129.19|127.79|129.19|127.79|1
1654110510000|2022-06-01 19:08:30|129.23|127.83|129.24|127.84|129.24|127.84|129.23|127.83|2
1654110520000|2022-06-01 19:08:40|129.19|127.79|129.19|127.79|129.22|127.82|129.19|127.79|3
1654110530000|2022-06-01 19:08:50|129.22|127.82|129.2|127.8|129.22|127.82|129.2|127.8|2
1654110540000|2022-06-01 19:09:00|129.19|127.79|129.21|127.81|129.21|127.81|129.18|127.78|7
1654110550000|2022-06-01 19:09:10|129.24|127.84|129.21|127.81|129.24|127.84|129.21|127.81|5
1654110570000|2022-06-01 19:09:30|129.2|127.8|129.1|127.7|129.25|127.85|129.1|127.7|9
1654110580000|2022-06-01 19:09:40|129.09|127.69|129.01|127.61|129.12|127.72|129.01|127.61|9
1654110590000|2022-06-01 19:09:50|129|127.6|129.01|127.61|129.06|127.66|129|127.6|6
1654110600000|2022-06-01 19:10:00|129.06|127.66|128.89|127.49|129.06|127.66|128.89|127.49|15
1654110610000|2022-06-01 19:10:10|128.91|127.51|128.89|127.49|128.93|127.53|128.89|127.49|8
1654110620000|2022-06-01 19:10:20|128.9|127.5|129|127.6|129.02|127.62|128.9|127.5|8
1654110630000|2022-06-01 19:10:30|129.02|127.62|129.07|127.67|129.07|127.67|129.01|127.61|7
1654110640000|2022-06-01 19:10:40|129.08|127.68|129|127.6|129.08|127.68|129|127.6|7
1654110650000|2022-06-01 19:10:50|128.99|127.59|129.01|127.61|129.02|127.62|128.99|127.59|7
1654110660000|2022-06-01 19:11:00|129|127.6|129|127.6|129.01|127.61|128.99|127.59|6
1654110670000|2022-06-01 19:11:10|128.99|127.59|128.91|127.51|129.02|127.62|128.91|127.51|8
1654110680000|2022-06-01 19:11:20|129.01|127.61|129|127.6|129.01|127.61|129|127.6|2
1654110690000|2022-06-01 19:11:30|128.99|127.59|128.9|127.5|129.02|127.62|128.9|127.5|9
1654110700000|2022-06-01 19:11:40|128.93|127.53|128.91|127.51|128.94|127.54|128.9|127.5|8
1654110710000|2022-06-01 19:11:50|128.92|127.52|128.99|127.59|129.01|127.61|128.92|127.52|7
1654110720000|2022-06-01 19:12:00|129.01|127.61|128.91|127.51|129.01|127.61|128.91|127.51|6
1654110730000|2022-06-01 19:12:10|128.9|127.5|128.9|127.5|128.97|127.57|128.9|127.5|11
1654110740000|2022-06-01 19:12:20|128.89|127.49|128.87|127.47|128.91|127.51|128.85|127.45|8
1654110750000|2022-06-01 19:12:30|128.89|127.49|128.91|127.51|128.93|127.53|128.89|127.49|6
1654110760000|2022-06-01 19:12:40|128.92|127.52|128.99|127.59|129.01|127.61|128.92|127.52|5
1654110770000|2022-06-01 19:12:50|128.98|127.58|128.99|127.59|129.01|127.61|128.98|127.58|4
1654110780000|2022-06-01 19:13:00|128.98|127.58|128.91|127.51|129.02|127.62|128.91|127.51|7
1654110790000|2022-06-01 19:13:10|128.96|127.56|129|127.6|129.01|127.61|128.96|127.56|9
1654110800000|2022-06-01 19:13:20|129.01|127.61|129.01|127.61|129.01|127.61|129.01|127.61|1
1654110810000|2022-06-01 19:13:30|129.03|127.63|129.01|127.61|129.03|127.63|129|127.6|4
1654110820000|2022-06-01 19:13:40|129.03|127.63|129.07|127.67|129.07|127.67|129.01|127.61|4
1654110830000|2022-06-01 19:13:50|129.09|127.69|129.12|127.72|129.12|127.72|129.07|127.67|3
1654110840000|2022-06-01 19:14:00|129.13|127.73|129.14|127.74|129.14|127.74|129.13|127.73|2
1654110850000|2022-06-01 19:14:10|129.15|127.75|129.14|127.74|129.16|127.76|129.14|127.74|3
1654110860000|2022-06-01 19:14:20|129.15|127.75|129.14|127.74|129.17|127.77|129.14|127.74|7
1654110880000|2022-06-01 19:14:40|129.17|127.77|129.14|127.74|129.17|127.77|129.14|127.74|2
1654110890000|2022-06-01 19:14:50|129.17|127.77|129.14|127.74|129.17|127.77|129.14|127.74|4
1654110900000|2022-06-01 19:15:00|129.11|127.71|129.04|127.64|129.11|127.71|129|127.6|9
1654110910000|2022-06-01 19:15:10|128.99|127.59|128.9|127.5|128.99|127.59|128.9|127.5|15
1654110920000|2022-06-01 19:15:20|128.93|127.53|128.91|127.51|128.93|127.53|128.91|127.51|3
1654110930000|2022-06-01 19:15:30|128.93|127.53|128.96|127.56|128.96|127.56|128.89|127.49|8
1654110940000|2022-06-01 19:15:40|128.93|127.53|129.12|127.72|129.12|127.72|128.93|127.53|12
1654110950000|2022-06-01 19:15:50|129.14|127.74|129.14|127.74|129.15|127.75|129.14|127.74|3
1654110960000|2022-06-01 19:16:00|129.2|127.8|129.25|127.85|129.25|127.85|129.2|127.8|2
1654110970000|2022-06-01 19:16:10|129.26|127.86|129.28|127.88|129.28|127.88|129.25|127.85|3
1654110980000|2022-06-01 19:16:20|129.3|127.9|129.35|127.95|129.35|127.95|129.3|127.9|2
1654110990000|2022-06-01 19:16:30|129.32|127.92|129.35|127.95|129.35|127.95|129.32|127.92|4
1654111000000|2022-06-01 19:16:40|129.36|127.96|129.35|127.95|129.36|127.96|129.35|127.95|2
1654111010000|2022-06-01 19:16:50|129.36|127.96|129.35|127.95|129.4|128|129.35|127.95|3
1654111030000|2022-06-01 19:17:10|129.4|128|129.35|127.95|129.4|128|129.35|127.95|4
1654111040000|2022-06-01 19:17:20|129.4|128|129.35|127.95|129.41|128.01|129.35|127.95|4
1654111050000|2022-06-01 19:17:30|129.37|127.97|129.35|127.95|129.37|127.97|129.35|127.95|2
1654111060000|2022-06-01 19:17:40|129.33|127.93|129.35|127.95|129.35|127.95|129.3|127.9|5
1654111080000|2022-06-01 19:18:00|129.3|127.9|129.14|127.74|129.33|127.93|129.11|127.71|14
1654111090000|2022-06-01 19:18:10|129.19|127.79|129.19|127.79|129.23|127.83|129.19|127.79|5
1654111100000|2022-06-01 19:18:20|129.18|127.78|129.17|127.77|129.18|127.78|129.17|127.77|2
1654111110000|2022-06-01 19:18:30|129.14|127.74|129.07|127.67|129.14|127.74|129.07|127.67|7
1654111120000|2022-06-01 19:18:40|129.08|127.68|129.11|127.71|129.14|127.74|129.07|127.67|10
1654111130000|2022-06-01 19:18:50|129.1|127.7|129.18|127.78|129.18|127.78|129.1|127.7|6
1654111150000|2022-06-01 19:19:10|129.19|127.79|129.09|127.69|129.19|127.79|129.09|127.69|9
1654111160000|2022-06-01 19:19:20|129.1|127.7|129.1|127.7|129.12|127.72|129.09|127.69|11
1654111170000|2022-06-01 19:19:30|129.09|127.69|129.18|127.78|129.18|127.78|129.09|127.69|4
1654111180000|2022-06-01 19:19:40|129.17|127.77|129.1|127.7|129.17|127.77|129.1|127.7|6
1654111190000|2022-06-01 19:19:50|129.09|127.69|129.18|127.78|129.18|127.78|129.09|127.69|6
1654111200000|2022-06-01 19:20:00|129.17|127.77|129.17|127.77|129.18|127.78|129.1|127.7|9
1654111210000|2022-06-01 19:20:10|129.18|127.78|129.23|127.83|129.23|127.83|129.16|127.76|10
1654111220000|2022-06-01 19:20:20|129.22|127.82|129.18|127.78|129.23|127.83|129.18|127.78|4
1654111230000|2022-06-01 19:20:30|129.19|127.79|129.18|127.78|129.2|127.8|129.18|127.78|5
1654111240000|2022-06-01 19:20:40|129.19|127.79|129.18|127.78|129.2|127.8|129.17|127.77|5
1654111260000|2022-06-01 19:21:00|129.2|127.8|129.18|127.78|129.21|127.81|129.18|127.78|5
1654111270000|2022-06-01 19:21:10|129.2|127.8|129.18|127.78|129.2|127.8|129.18|127.78|2
1654111280000|2022-06-01 19:21:20|129.2|127.8|129.18|127.78|129.2|127.8|129.18|127.78|2
1654111290000|2022-06-01 19:21:30|129.19|127.79|129.11|127.71|129.19|127.79|129.11|127.71|3
1654111300000|2022-06-01 19:21:40|129.1|127.7|129.13|127.73|129.13|127.73|129.09|127.69|10
1654111310000|2022-06-01 19:21:50|129.12|127.72|129.15|127.75|129.15|127.75|129.09|127.69|8
1654111320000|2022-06-01 19:22:00|129.18|127.78|129.11|127.71|129.19|127.79|129.11|127.71|8
1654111330000|2022-06-01 19:22:10|129.1|127.7|129.1|127.7|129.11|127.71|129.1|127.7|3
1654111340000|2022-06-01 19:22:20|129.13|127.73|129.18|127.78|129.18|127.78|129.13|127.73|3
1654111350000|2022-06-01 19:22:30|129.17|127.77|129.11|127.71|129.17|127.77|129.1|127.7|8
1654111360000|2022-06-01 19:22:40|129.1|127.7|129.1|127.7|129.13|127.73|129.09|127.69|5
1654111380000|2022-06-01 19:23:00|129.12|127.72|129.19|127.79|129.21|127.81|129.12|127.72|9
1654111390000|2022-06-01 19:23:10|129.18|127.78|129.1|127.7|129.18|127.78|129.1|127.7|8
1654111400000|2022-06-01 19:23:20|129.11|127.71|129.18|127.78|129.2|127.8|129.1|127.7|11
1654111410000|2022-06-01 19:23:30|129.2|127.8|129.19|127.79|129.22|127.82|129.19|127.79|6
1654111420000|2022-06-01 19:23:40|129.18|127.78|129.09|127.69|129.18|127.78|129.09|127.69|5
1654111430000|2022-06-01 19:23:50|129.12|127.72|129.09|127.69|129.13|127.73|129.09|127.69|9
1654111440000|2022-06-01 19:24:00|129.1|127.7|128.99|127.59|129.1|127.7|128.98|127.58|9
1654111450000|2022-06-01 19:24:10|128.97|127.57|128.96|127.56|128.97|127.57|128.96|127.56|2
1654111460000|2022-06-01 19:24:20|128.95|127.55|128.89|127.49|128.97|127.57|128.89|127.49|7
1654111470000|2022-06-01 19:24:30|128.91|127.51|129|127.6|129.01|127.61|128.89|127.49|12
1654111480000|2022-06-01 19:24:40|129.01|127.61|129|127.6|129.06|127.66|129|127.6|8
1654111490000|2022-06-01 19:24:50|129.03|127.63|129.01|127.61|129.03|127.63|128.99|127.59|7
1654111500000|2022-06-01 19:25:00|129|127.6|129.01|127.61|129.01|127.61|128.99|127.59|5
1654111510000|2022-06-01 19:25:10|129|127.6|128.9|127.5|129|127.6|128.89|127.49|11
1654111520000|2022-06-01 19:25:20|128.89|127.49|128.78|127.38|128.91|127.51|128.78|127.38|11
1654111530000|2022-06-01 19:25:30|128.77|127.37|128.78|127.38|128.81|127.41|128.77|127.37|6
1654111540000|2022-06-01 19:25:40|128.77|127.37|128.68|127.28|128.78|127.38|128.68|127.28|10
1654111550000|2022-06-01 19:25:50|128.69|127.29|128.69|127.29|128.71|127.31|128.68|127.28|7
1654111560000|2022-06-01 19:26:00|128.68|127.28|128.7|127.3|128.7|127.3|128.68|127.28|7
1654111570000|2022-06-01 19:26:10|128.75|127.35|128.75|127.35|128.8|127.4|128.75|127.35|3
1654111620000|2022-06-01 19:27:00|128.74|127.34|128.75|127.35|128.75|127.35|128.74|127.34|2
1654111630000|2022-06-01 19:27:10|128.74|127.34|128.75|127.35|128.75|127.35|128.74|127.34|2
1654111650000|2022-06-01 19:27:30|128.76|127.36|128.75|127.35|128.76|127.36|128.75|127.35|2
1654111660000|2022-06-01 19:27:40|128.7|127.3|128.69|127.29|128.7|127.3|128.69|127.29|2
1654111670000|2022-06-01 19:27:50|128.68|127.28|128.7|127.3|128.7|127.3|128.67|127.27|6
1654111680000|2022-06-01 19:28:00|128.65|127.25|128.6|127.2|128.67|127.27|128.6|127.2|7
1654111690000|2022-06-01 19:28:10|128.59|127.19|128.58|127.18|128.59|127.19|128.58|127.18|4
1654111700000|2022-06-01 19:28:20|128.6|127.2|128.7|127.3|128.7|127.3|128.59|127.19|10
1654111710000|2022-06-01 19:28:30|128.71|127.31|128.7|127.3|128.71|127.31|128.7|127.3|2
1654111730000|2022-06-01 19:28:50|128.71|127.31|128.75|127.35|128.75|127.35|128.71|127.31|2
1654111740000|2022-06-01 19:29:00|128.73|127.33|128.74|127.34|128.75|127.35|128.73|127.33|3
1654111760000|2022-06-01 19:29:20|128.75|127.35|128.75|127.35|128.75|127.35|128.75|127.35|1
1654111770000|2022-06-01 19:29:30|128.79|127.39|128.79|127.39|128.79|127.39|128.79|127.39|1
1654111790000|2022-06-01 19:29:50|128.78|127.38|128.61|127.21|128.78|127.38|128.61|127.21|6
1654111800000|2022-06-01 19:30:00|128.6|127.2|128.58|127.18|128.6|127.2|128.53|127.13|7
1654111810000|2022-06-01 19:30:10|128.57|127.17|128.69|127.29|128.69|127.29|128.56|127.16|10
1654111820000|2022-06-01 19:30:20|128.68|127.28|128.7|127.3|128.72|127.32|128.68|127.28|6
1654111830000|2022-06-01 19:30:30|128.71|127.31|128.75|127.35|128.75|127.35|128.7|127.3|6
1654111850000|2022-06-01 19:30:50|128.7|127.3|128.7|127.3|128.7|127.3|128.7|127.3|1
1654111860000|2022-06-01 19:31:00|128.71|127.31|128.75|127.35|128.75|127.35|128.71|127.31|2
1654111870000|2022-06-01 19:31:10|128.76|127.36|128.76|127.36|128.76|127.36|128.76|127.36|1
1654111880000|2022-06-01 19:31:20|128.75|127.35|128.75|127.35|128.75|127.35|128.75|127.35|1
1654111890000|2022-06-01 19:31:30|128.74|127.34|128.75|127.35|128.75|127.35|128.74|127.34|2
1654111920000|2022-06-01 19:32:00|128.76|127.36|128.75|127.35|128.76|127.36|128.75|127.35|2
1654111930000|2022-06-01 19:32:10|128.78|127.38|128.76|127.36|128.78|127.38|128.75|127.35|3
1654111940000|2022-06-01 19:32:20|128.78|127.38|128.77|127.37|128.78|127.38|128.75|127.35|3
1654111950000|2022-06-01 19:32:30|128.75|127.35|128.75|127.35|128.75|127.35|128.75|127.35|1
1654111960000|2022-06-01 19:32:40|128.7|127.3|128.68|127.28|128.73|127.33|128.68|127.28|6
1654111970000|2022-06-01 19:32:50|128.67|127.27|128.66|127.26|128.67|127.27|128.59|127.19|9
1654111980000|2022-06-01 19:33:00|128.65|127.25|128.64|127.24|128.65|127.25|128.59|127.19|7
1654111990000|2022-06-01 19:33:10|128.63|127.23|128.63|127.23|128.64|127.24|128.62|127.22|5
1654112000000|2022-06-01 19:33:20|128.64|127.24|128.75|127.35|128.75|127.35|128.63|127.23|9
1654112030000|2022-06-01 19:33:50|128.8|127.4|128.8|127.4|128.8|127.4|128.8|127.4|1
1654112040000|2022-06-01 19:34:00|128.79|127.39|128.75|127.35|128.8|127.4|128.75|127.35|3
1654112070000|2022-06-01 19:34:30|128.76|127.36|128.75|127.35|128.76|127.36|128.75|127.35|2
1654112080000|2022-06-01 19:34:40|128.7|127.3|128.7|127.3|128.7|127.3|128.69|127.29|3
1654112090000|2022-06-01 19:34:50|128.73|127.33|128.73|127.33|128.73|127.33|128.73|127.33|1
1654112100000|2022-06-01 19:35:00|128.72|127.32|128.6|127.2|128.72|127.32|128.6|127.2|13
1654112110000|2022-06-01 19:35:10|128.59|127.19|128.66|127.26|128.66|127.26|128.59|127.19|6
1654112120000|2022-06-01 19:35:20|128.65|127.25|128.67|127.27|128.68|127.28|128.65|127.25|4
1654112130000|2022-06-01 19:35:30|128.68|127.28|128.68|127.28|128.68|127.28|128.68|127.28|1
1654112140000|2022-06-01 19:35:40|128.7|127.3|128.7|127.3|128.7|127.3|128.7|127.3|1
1654112160000|2022-06-01 19:36:00|128.69|127.29|128.69|127.29|128.69|127.29|128.69|127.29|1
1654112170000|2022-06-01 19:36:10|128.68|127.28|128.67|127.27|128.68|127.28|128.67|127.27|2
1654112180000|2022-06-01 19:36:20|128.69|127.29|128.7|127.3|128.7|127.3|128.68|127.28|4
1654112190000|2022-06-01 19:36:30|128.72|127.32|128.75|127.35|128.75|127.35|128.72|127.32|2
1654112200000|2022-06-01 19:36:40|128.8|127.4|128.8|127.4|128.8|127.4|128.8|127.4|1
1654112210000|2022-06-01 19:36:50|128.81|127.41|128.85|127.45|128.85|127.45|128.8|127.4|3
1654112220000|2022-06-01 19:37:00|128.8|127.4|128.8|127.4|128.8|127.4|128.8|127.4|1
1654112280000|2022-06-01 19:38:00|128.75|127.35|128.74|127.34|128.75|127.35|128.74|127.34|2
1654112290000|2022-06-01 19:38:10|128.75|127.35|128.75|127.35|128.75|127.35|128.75|127.35|1
1654112300000|2022-06-01 19:38:20|128.76|127.36|128.76|127.36|128.76|127.36|128.76|127.36|1
1654112310000|2022-06-01 19:38:30|128.75|127.35|128.77|127.37|128.77|127.37|128.75|127.35|4
1654112320000|2022-06-01 19:38:40|128.79|127.39|128.75|127.35|128.79|127.39|128.75|127.35|2
1654112340000|2022-06-01 19:39:00|128.79|127.39|128.75|127.35|128.79|127.39|128.75|127.35|2
1654112350000|2022-06-01 19:39:10|128.7|127.3|128.71|127.31|128.72|127.32|128.7|127.3|4
1654112360000|2022-06-01 19:39:20|128.72|127.32|128.75|127.35|128.75|127.35|128.7|127.3|7
1654112370000|2022-06-01 19:39:30|128.76|127.36|128.77|127.37|128.77|127.37|128.76|127.36|2
1654112380000|2022-06-01 19:39:40|128.79|127.39|128.79|127.39|128.79|127.39|128.79|127.39|1
1654112410000|2022-06-01 19:40:10|128.75|127.35|128.75|127.35|128.75|127.35|128.75|127.35|1
1654112420000|2022-06-01 19:40:20|128.76|127.36|128.82|127.42|128.82|127.42|128.76|127.36|4
1654112440000|2022-06-01 19:40:40|128.8|127.4|128.8|127.4|128.8|127.4|128.8|127.4|1
1654112480000|2022-06-01 19:41:20|128.82|127.42|128.8|127.4|128.82|127.42|128.8|127.4|2
1654112490000|2022-06-01 19:41:30|128.79|127.39|129.03|127.63|129.03|127.63|128.77|127.37|15
1654112500000|2022-06-01 19:41:40|129.04|127.64|129.04|127.64|129.04|127.64|129.04|127.64|1
1654112520000|2022-06-01 19:42:00|129.09|127.69|129.04|127.64|129.09|127.69|129.04|127.64|3
1654112530000|2022-06-01 19:42:10|129.05|127.65|129.04|127.64|129.05|127.65|129.04|127.64|2
1654112540000|2022-06-01 19:42:20|129.05|127.65|129.04|127.64|129.06|127.66|129.04|127.64|3
1654112550000|2022-06-01 19:42:30|129.05|127.65|129.09|127.69|129.09|127.69|129.05|127.65|2
1654112560000|2022-06-01 19:42:40|129.13|127.73|129.18|127.78|129.18|127.78|129.13|127.73|2
1654112570000|2022-06-01 19:42:50|129.17|127.77|129.22|127.82|129.22|127.82|129.16|127.76|6
1654112580000|2022-06-01 19:43:00|129.26|127.86|129.27|127.87|129.27|127.87|129.22|127.82|4
1654112590000|2022-06-01 19:43:10|129.28|127.88|129.27|127.87|129.28|127.88|129.27|127.87|2
1654112600000|2022-06-01 19:43:20|129.26|127.86|129.22|127.82|129.26|127.86|129.22|127.82|2
1654112620000|2022-06-01 19:43:40|129.23|127.83|129.22|127.82|129.27|127.87|129.22|127.82|5
1654112640000|2022-06-01 19:44:00|129.24|127.84|129.22|127.82|129.24|127.84|129.22|127.82|3
1654112650000|2022-06-01 19:44:10|129.23|127.83|129.22|127.82|129.24|127.84|129.22|127.82|5
1654112660000|2022-06-01 19:44:20|129.25|127.85|129.39|127.99|129.39|127.99|129.25|127.85|5
1654112670000|2022-06-01 19:44:30|129.38|127.98|129.36|127.96|129.38|127.98|129.36|127.96|5
1654112680000|2022-06-01 19:44:40|129.35|127.95|129.33|127.93|129.35|127.95|129.33|127.93|3
1654112690000|2022-06-01 19:44:50|129.32|127.92|129.28|127.88|129.32|127.92|129.27|127.87|3
1654112700000|2022-06-01 19:45:00|129.29|127.89|129.18|127.78|129.3|127.9|129.18|127.78|9
1654112710000|2022-06-01 19:45:10|129.16|127.76|129.18|127.78|129.18|127.78|129.13|127.73|7
1654112730000|2022-06-01 19:45:30|129.19|127.79|129.18|127.78|129.19|127.79|129.18|127.78|2
1654112740000|2022-06-01 19:45:40|129.14|127.74|129.18|127.78|129.18|127.78|129.14|127.74|2
1654112750000|2022-06-01 19:45:50|129.19|127.79|129.29|127.89|129.29|127.89|129.18|127.78|6
1654112760000|2022-06-01 19:46:00|129.3|127.9|129.19|127.79|129.35|127.95|129.19|127.79|9
1654112770000|2022-06-01 19:46:10|129.18|127.78|129.18|127.78|129.18|127.78|129.18|127.78|1
1654112780000|2022-06-01 19:46:20|129.2|127.8|129.18|127.78|129.2|127.8|129.18|127.78|4
1654112790000|2022-06-01 19:46:30|129.2|127.8|129.18|127.78|129.2|127.8|129.18|127.78|4
1654112810000|2022-06-01 19:46:50|129.2|127.8|129.18|127.78|129.2|127.8|129.18|127.78|3
1654112820000|2022-06-01 19:47:00|129.19|127.79|129.21|127.81|129.26|127.86|129.19|127.79|9
1654112830000|2022-06-01 19:47:10|129.2|127.8|129.17|127.77|129.24|127.84|129.17|127.77|6
1654112850000|2022-06-01 19:47:30|129.2|127.8|129.19|127.79|129.2|127.8|129.19|127.79|4
1654112860000|2022-06-01 19:47:40|129.2|127.8|129.19|127.79|129.21|127.81|129.14|127.74|9
1654112870000|2022-06-01 19:47:50|129.18|127.78|129.18|127.78|129.18|127.78|129.18|127.78|1
1654112880000|2022-06-01 19:48:00|129.2|127.8|129.18|127.78|129.2|127.8|129.18|127.78|3
1654112890000|2022-06-01 19:48:10|129.2|127.8|129.19|127.79|129.22|127.82|129.19|127.79|4
1654112900000|2022-06-01 19:48:20|129.18|127.78|129.18|127.78|129.21|127.81|129.18|127.78|3
1654112910000|2022-06-01 19:48:30|129.19|127.79|129.14|127.74|129.19|127.79|129.09|127.69|5
1654112920000|2022-06-01 19:48:40|129.09|127.69|129.18|127.78|129.18|127.78|129.08|127.68|13
1654112930000|2022-06-01 19:48:50|129.19|127.79|129.19|127.79|129.19|127.79|129.19|127.79|1
1654112940000|2022-06-01 19:49:00|129.18|127.78|129.18|127.78|129.18|127.78|129.18|127.78|1
1654112950000|2022-06-01 19:49:10|129.2|127.8|129.18|127.78|129.2|127.8|129.18|127.78|2
1654112960000|2022-06-01 19:49:20|129.21|127.81|129.18|127.78|129.21|127.81|129.18|127.78|3
1654112970000|2022-06-01 19:49:30|129.2|127.8|129.19|127.79|129.2|127.8|129.18|127.78|5
1654112980000|2022-06-01 19:49:40|129.22|127.82|129.18|127.78|129.22|127.82|129.18|127.78|6
1654112990000|2022-06-01 19:49:50|129.16|127.76|129.29|127.89|129.3|127.9|129.16|127.76|8
1654113000000|2022-06-01 19:50:00|129.31|127.91|129.24|127.84|129.32|127.92|129.22|127.82|8
1654113010000|2022-06-01 19:50:10|129.23|127.83|129.19|127.79|129.23|127.83|129.19|127.79|5
1654113020000|2022-06-01 19:50:20|129.21|127.81|129.23|127.83|129.23|127.83|129.19|127.79|6
1654113030000|2022-06-01 19:50:30|129.25|127.85|129.2|127.8|129.25|127.85|129.19|127.79|8
1654113040000|2022-06-01 19:50:40|129.19|127.79|129.21|127.81|129.21|127.81|129.19|127.79|9
1654113050000|2022-06-01 19:50:50|129.2|127.8|129.3|127.9|129.3|127.9|129.2|127.8|3
1654113060000|2022-06-01 19:51:00|129.29|127.89|129.3|127.9|129.32|127.92|129.29|127.89|4
1654113070000|2022-06-01 19:51:10|129.32|127.92|129.2|127.8|129.32|127.92|129.19|127.79|7
1654113080000|2022-06-01 19:51:20|129.19|127.79|129.2|127.8|129.21|127.81|129.19|127.79|6
1654113090000|2022-06-01 19:51:30|129.19|127.79|129.2|127.8|129.21|127.81|129.19|127.79|5
1654113100000|2022-06-01 19:51:40|129.21|127.81|129.19|127.79|129.21|127.81|129.19|127.79|5
1654113110000|2022-06-01 19:51:50|129.21|127.81|129.29|127.89|129.29|127.89|129.19|127.79|8
1654113120000|2022-06-01 19:52:00|129.3|127.9|129.29|127.89|129.3|127.9|129.29|127.89|2
1654113130000|2022-06-01 19:52:10|129.3|127.9|129.2|127.8|129.32|127.92|129.2|127.8|8
1654113140000|2022-06-01 19:52:20|129.19|127.79|129.15|127.75|129.19|127.79|129.13|127.73|9
1654113150000|2022-06-01 19:52:30|129.17|127.77|129.2|127.8|129.22|127.82|129.17|127.77|5
1654113160000|2022-06-01 19:52:40|129.19|127.79|129.22|127.82|129.23|127.83|129.19|127.79|8
1654113170000|2022-06-01 19:52:50|129.24|127.84|129.29|127.89|129.29|127.89|129.24|127.84|3
1654113180000|2022-06-01 19:53:00|129.3|127.9|129.21|127.81|129.3|127.9|129.13|127.73|13
1654113190000|2022-06-01 19:53:10|129.19|127.79|129.1|127.7|129.19|127.79|129.1|127.7|8
1654113200000|2022-06-01 19:53:20|129.09|127.69|129.1|127.7|129.14|127.74|129.09|127.69|14
1654113210000|2022-06-01 19:53:30|129.12|127.72|129.19|127.79|129.2|127.8|129.12|127.72|7
1654113220000|2022-06-01 19:53:40|129.2|127.8|129.18|127.78|129.2|127.8|129.18|127.78|3
1654113230000|2022-06-01 19:53:50|129.19|127.79|129.18|127.78|129.19|127.79|129.18|127.78|6
1654113240000|2022-06-01 19:54:00|129.19|127.79|129.19|127.79|129.2|127.8|129.17|127.77|11
1654113250000|2022-06-01 19:54:10|129.18|127.78|129.18|127.78|129.2|127.8|129.18|127.78|4
1654113260000|2022-06-01 19:54:20|129.11|127.71|129.09|127.69|129.11|127.71|129.09|127.69|3
1654113270000|2022-06-01 19:54:30|129.1|127.7|129.09|127.69|129.11|127.71|129.09|127.69|4
1654113280000|2022-06-01 19:54:40|129.1|127.7|129.09|127.69|129.1|127.7|129.08|127.68|4
1654113290000|2022-06-01 19:54:50|129.08|127.68|129.09|127.69|129.09|127.69|129.08|127.68|6
1654113300000|2022-06-01 19:55:00|129.11|127.71|129|127.6|129.11|127.71|128.99|127.59|15
1654113310000|2022-06-01 19:55:10|128.99|127.59|128.99|127.59|129|127.6|128.99|127.59|3
1654113320000|2022-06-01 19:55:20|129.03|127.63|128.99|127.59|129.03|127.63|128.99|127.59|2
1654113330000|2022-06-01 19:55:30|129.01|127.61|128.99|127.59|129.03|127.63|128.99|127.59|5
1654113340000|2022-06-01 19:55:40|128.98|127.58|129.03|127.63|129.03|127.63|128.98|127.58|3
1654113350000|2022-06-01 19:55:50|128.99|127.59|128.99|127.59|128.99|127.59|128.99|127.59|1
1654113360000|2022-06-01 19:56:00|129.04|127.64|128.99|127.59|129.04|127.64|128.98|127.58|7
1654113370000|2022-06-01 19:56:10|129.01|127.61|129.1|127.7|129.12|127.72|129.01|127.61|10
1654113380000|2022-06-01 19:56:20|129.09|127.69|129.09|127.69|129.11|127.71|129.09|127.69|4
1654113390000|2022-06-01 19:56:30|129.08|127.68|129.09|127.69|129.09|127.69|129.08|127.68|2
1654113400000|2022-06-01 19:56:40|129.08|127.68|129.08|127.68|129.09|127.69|129.08|127.68|5
1654113410000|2022-06-01 19:56:50|129.09|127.69|129.17|127.77|129.2|127.8|129.09|127.69|17
1654113420000|2022-06-01 19:57:00|129.13|127.73|129.19|127.79|129.21|127.81|129.13|127.73|7
1654113430000|2022-06-01 19:57:10|129.2|127.8|129.27|127.87|129.27|127.87|129.19|127.79|9
1654113470000|2022-06-01 19:57:50|129.3|127.9|129.09|127.69|129.3|127.9|129.06|127.66|12
1654113480000|2022-06-01 19:58:00|129.12|127.72|129.22|127.82|129.22|127.82|129.09|127.69|12
1654113490000|2022-06-01 19:58:10|129.27|127.87|129.27|127.87|129.27|127.87|129.27|127.87|1
1654113500000|2022-06-01 19:58:20|129.3|127.9|129.27|127.87|129.3|127.9|129.27|127.87|2
1654113510000|2022-06-01 19:58:30|129.3|127.9|129.27|127.87|129.3|127.9|129.21|127.81|7
1654113530000|2022-06-01 19:58:50|129.29|127.89|129.32|127.92|129.32|127.92|129.27|127.87|3
1654113540000|2022-06-01 19:59:00|129.29|127.89|129.27|127.87|129.29|127.89|129.27|127.87|2
1654113550000|2022-06-01 19:59:10|129.3|127.9|129.27|127.87|129.3|127.9|129.27|127.87|5
1654113560000|2022-06-01 19:59:20|129.28|127.88|129.27|127.87|129.29|127.89|129.27|127.87|3
1654113570000|2022-06-01 19:59:30|129.29|127.89|129.27|127.87|129.29|127.89|129.27|127.87|2
1654113580000|2022-06-01 19:59:40|129.28|127.88|129.27|127.87|129.28|127.88|129.27|127.87|2
1654113590000|2022-06-01 19:59:50|129.29|127.89|129.2|127.8|129.29|127.89|129.18|127.78|11
1654113600000|2022-06-01 20:00:00|129.23|127.83|129.27|127.87|129.28|127.88|129.18|127.78|11
1654113610000|2022-06-01 20:00:10|129.26|127.86|129.19|127.79|129.26|127.86|129.19|127.79|3
1654113620000|2022-06-01 20:00:20|129.2|127.8|129.19|127.79|129.2|127.8|129.19|127.79|2
1654113630000|2022-06-01 20:00:30|129.18|127.78|129.18|127.78|129.2|127.8|129.18|127.78|3
1654113640000|2022-06-01 20:00:40|129.19|127.79|129.08|127.68|129.2|127.8|129.08|127.68|6
1654113650000|2022-06-01 20:00:50|129.07|127.67|129|127.6|129.07|127.67|129|127.6|4
1654113660000|2022-06-01 20:01:00|129.03|127.63|129.1|127.7|129.13|127.73|129.01|127.61|8
1654113670000|2022-06-01 20:01:10|129.09|127.69|129.09|127.69|129.13|127.73|129.09|127.69|4
1654113680000|2022-06-01 20:01:20|129.11|127.71|129.09|127.69|129.11|127.71|129.09|127.69|4
1654113690000|2022-06-01 20:01:30|129.11|127.71|129.09|127.69|129.11|127.71|129.09|127.69|2
1654113700000|2022-06-01 20:01:40|129.13|127.73|129.1|127.7|129.13|127.73|129.09|127.69|4
1654113710000|2022-06-01 20:01:50|129.09|127.69|129.09|127.69|129.09|127.69|129.09|127.69|1
1654113720000|2022-06-01 20:02:00|129.05|127.65|129.01|127.61|129.05|127.65|129.01|127.61|6
1654113730000|2022-06-01 20:02:10|129|127.6|128.93|127.53|129|127.6|128.93|127.53|19
1654113740000|2022-06-01 20:02:20|128.92|127.52|128.89|127.49|128.93|127.53|128.89|127.49|4
1654113750000|2022-06-01 20:02:30|128.86|127.46|128.81|127.41|128.92|127.52|128.8|127.4|11
1654113760000|2022-06-01 20:02:40|128.82|127.42|128.8|127.4|128.85|127.45|128.8|127.4|7
1654113770000|2022-06-01 20:02:50|128.79|127.39|128.8|127.4|128.8|127.4|128.79|127.39|2
1654113780000|2022-06-01 20:03:00|128.82|127.42|128.8|127.4|128.82|127.42|128.8|127.4|2
1654113790000|2022-06-01 20:03:10|128.81|127.41|128.59|127.19|128.81|127.41|128.59|127.19|8
1654113800000|2022-06-01 20:03:20|128.61|127.21|128.69|127.29|128.69|127.29|128.59|127.19|5
1654113810000|2022-06-01 20:03:30|128.68|127.28|128.47|127.07|128.68|127.28|128.47|127.07|11
1654113820000|2022-06-01 20:03:40|128.46|127.06|128.4|127|128.46|127.06|128.4|127|7
1654113830000|2022-06-01 20:03:50|128.44|127.04|128.41|127.01|128.46|127.06|128.41|127.01|8
1654113840000|2022-06-01 20:04:00|128.42|127.02|128.51|127.11|128.53|127.13|128.41|127.01|9
1654113850000|2022-06-01 20:04:10|128.52|127.12|128.62|127.22|128.62|127.22|128.52|127.12|8
1654113860000|2022-06-01 20:04:20|128.63|127.23|128.67|127.27|128.67|127.27|128.63|127.23|2
1654113890000|2022-06-01 20:04:50|128.7|127.3|128.67|127.27|128.72|127.32|128.67|127.27|3
1654113900000|2022-06-01 20:05:00|128.66|127.26|128.61|127.21|128.66|127.26|128.61|127.21|2
1654113910000|2022-06-01 20:05:10|128.6|127.2|128.6|127.2|128.63|127.23|128.6|127.2|3
1654113920000|2022-06-01 20:05:20|128.59|127.19|128.6|127.2|128.6|127.2|128.59|127.19|2
1654113930000|2022-06-01 20:05:30|128.59|127.19|128.62|127.22|128.62|127.22|128.59|127.19|5
1654113940000|2022-06-01 20:05:40|128.61|127.21|128.6|127.2|128.61|127.21|128.59|127.19|4
1654113950000|2022-06-01 20:05:50|128.61|127.21|128.61|127.21|128.61|127.21|128.6|127.2|3
1654113960000|2022-06-01 20:06:00|128.62|127.22|128.63|127.23|128.63|127.23|128.62|127.22|2
1654113970000|2022-06-01 20:06:10|128.62|127.22|128.54|127.14|128.66|127.26|128.54|127.14|8
1654113980000|2022-06-01 20:06:20|128.53|127.13|128.46|127.06|128.58|127.18|128.46|127.06|15
1654113990000|2022-06-01 20:06:30|128.45|127.05|128.44|127.04|128.45|127.05|128.42|127.02|4
1654114000000|2022-06-01 20:06:40|128.42|127.02|128.43|127.03|128.43|127.03|128.39|126.99|4
1654114010000|2022-06-01 20:06:50|128.44|127.04|128.5|127.1|128.5|127.1|128.44|127.04|4
1654114020000|2022-06-01 20:07:00|128.51|127.11|128.45|127.05|128.51|127.11|128.45|127.05|3
1654114030000|2022-06-01 20:07:10|128.43|127.03|128.43|127.03|128.43|127.03|128.43|127.03|1
1654114050000|2022-06-01 20:07:30|128.42|127.02|128.34|126.94|128.43|127.03|128.34|126.94|7
1654114060000|2022-06-01 20:07:40|128.33|126.93|128.21|126.81|128.33|126.93|128.21|126.81|11
1654114070000|2022-06-01 20:07:50|128.23|126.83|128.23|126.83|128.23|126.83|128.23|126.83|1
1654114080000|2022-06-01 20:08:00|128.22|126.82|128.21|126.81|128.22|126.82|128.21|126.81|2
1654114090000|2022-06-01 20:08:10|128.15|126.75|127.93|126.53|128.15|126.75|127.7|126.3|24
1654114100000|2022-06-01 20:08:20|127.92|126.52|127.92|126.52|127.92|126.52|127.7|126.3|14
1654114110000|2022-06-01 20:08:30|127.91|126.51|128.03|126.63|128.03|126.63|127.91|126.51|7
1654114120000|2022-06-01 20:08:40|128.02|126.62|127.88|126.48|128.02|126.62|127.83|126.43|19
1654114130000|2022-06-01 20:08:50|127.86|126.46|127.83|126.43|127.87|126.47|127.83|126.43|10
1654114140000|2022-06-01 20:09:00|127.82|126.42|127.7|126.3|127.82|126.42|127.7|126.3|4
1654114150000|2022-06-01 20:09:10|127.71|126.31|127.91|126.51|127.91|126.51|127.71|126.31|5
1654114160000|2022-06-01 20:09:20|127.92|126.52|128.04|126.64|128.09|126.69|127.92|126.52|8
1654114170000|2022-06-01 20:09:30|128.07|126.67|128.04|126.64|128.07|126.67|128.04|126.64|2
1654114190000|2022-06-01 20:09:50|128.03|126.63|128.1|126.7|128.1|126.7|128.01|126.61|6
1654114200000|2022-06-01 20:10:00|128.15|126.75|128.19|126.79|128.19|126.79|128.15|126.75|2
1654114210000|2022-06-01 20:10:10|128.2|126.8|128.15|126.75|128.2|126.8|128.15|126.75|2
1654114220000|2022-06-01 20:10:20|128.1|126.7|128.15|126.75|128.15|126.75|128.09|126.69|9
1654114230000|2022-06-01 20:10:30|128.17|126.77|128.23|126.83|128.23|126.83|128.15|126.75|5
1654114240000|2022-06-01 20:10:40|128.21|126.81|128.14|126.74|128.21|126.81|128.14|126.74|7
1654114260000|2022-06-01 20:11:00|128.11|126.71|128.11|126.71|128.11|126.71|128.11|126.71|1
1654114280000|2022-06-01 20:11:20|128.1|126.7|128.04|126.64|128.12|126.72|128.04|126.64|6
1654114290000|2022-06-01 20:11:30|128.03|126.63|128.09|126.69|128.09|126.69|128.03|126.63|2
1654114300000|2022-06-01 20:11:40|128.12|126.72|128.16|126.76|128.16|126.76|128.09|126.69|5
1654114320000|2022-06-01 20:12:00|128.2|126.8|128.21|126.81|128.21|126.81|128.2|126.8|2
1654114330000|2022-06-01 20:12:10|128.16|126.76|128.11|126.71|128.18|126.78|128.11|126.71|3
1654114340000|2022-06-01 20:12:20|128.1|126.7|128.11|126.71|128.13|126.73|128.1|126.7|4
1654114350000|2022-06-01 20:12:30|128.14|126.74|128.11|126.71|128.14|126.74|128.11|126.71|3
1654114370000|2022-06-01 20:12:50|128.13|126.73|128.16|126.76|128.16|126.76|128.11|126.71|4
1654114380000|2022-06-01 20:13:00|128.17|126.77|128.21|126.81|128.21|126.81|128.16|126.76|6
1654114390000|2022-06-01 20:13:10|128.16|126.76|128.18|126.78|128.21|126.81|128.16|126.76|3
1654114400000|2022-06-01 20:13:20|128.19|126.79|128.11|126.71|128.19|126.79|128.11|126.71|3
1654114410000|2022-06-01 20:13:30|128.1|126.7|128.16|126.76|128.16|126.76|128.1|126.7|4
1654114420000|2022-06-01 20:13:40|128.17|126.77|128.17|126.77|128.17|126.77|128.17|126.77|1
1654114430000|2022-06-01 20:13:50|128.16|126.76|128.16|126.76|128.19|126.79|128.16|126.76|3
1654114470000|2022-06-01 20:14:30|128.19|126.79|128.11|126.71|128.19|126.79|128.11|126.71|5
1654114480000|2022-06-01 20:14:40|128.12|126.72|128.19|126.79|128.19|126.79|128.12|126.72|3
1654114500000|2022-06-01 20:15:00|128.2|126.8|128.2|126.8|128.2|126.8|128.2|126.8|1
1654114510000|2022-06-01 20:15:10|128.18|126.78|128.23|126.83|128.27|126.87|128.18|126.78|4
1654114520000|2022-06-01 20:15:20|128.18|126.78|128.13|126.73|128.23|126.83|128.13|126.73|3
1654114530000|2022-06-01 20:15:30|128.16|126.76|128.23|126.83|128.24|126.84|128.16|126.76|7
1654114550000|2022-06-01 20:15:50|128.18|126.78|128.18|126.78|128.18|126.78|128.18|126.78|1
1654114560000|2022-06-01 20:16:00|128.2|126.8|128.17|126.77|128.2|126.8|128.12|126.72|4
1654114600000|2022-06-01 20:16:40|128.12|126.72|128.03|126.63|128.13|126.73|128.03|126.63|7
1654114610000|2022-06-01 20:16:50|128.02|126.62|128|126.6|128.05|126.65|128|126.6|4
1654114620000|2022-06-01 20:17:00|128.01|126.61|127.99|126.59|128.01|126.61|127.99|126.59|3
1654114630000|2022-06-01 20:17:10|128.01|126.61|127.92|126.52|128.01|126.61|127.91|126.51|6
1654114640000|2022-06-01 20:17:20|127.91|126.51|127.9|126.5|127.91|126.51|127.83|126.43|7
1654114650000|2022-06-01 20:17:30|127.85|126.45|127.83|126.43|127.85|126.45|127.83|126.43|5
1654114660000|2022-06-01 20:17:40|127.82|126.42|127.82|126.42|127.83|126.43|127.82|126.42|5
1654114670000|2022-06-01 20:17:50|127.81|126.41|127.79|126.39|127.81|126.41|127.77|126.37|9
1654114680000|2022-06-01 20:18:00|127.8|126.4|127.87|126.47|127.87|126.47|127.79|126.39|5
1654114690000|2022-06-01 20:18:10|127.88|126.48|127.98|126.58|128.01|126.61|127.88|126.48|8
1654114700000|2022-06-01 20:18:20|128.03|126.63|128.03|126.63|128.03|126.63|128.03|126.63|1
1654114720000|2022-06-01 20:18:40|128.07|126.67|128.22|126.82|128.22|126.82|128.07|126.67|5
1654114740000|2022-06-01 20:19:00|128.24|126.84|128.24|126.84|128.24|126.84|128.21|126.81|4
1654114750000|2022-06-01 20:19:10|128.21|126.81|128.1|126.7|128.21|126.81|128.1|126.7|4
1654114760000|2022-06-01 20:19:20|128.12|126.72|128.12|126.72|128.14|126.74|128.12|126.72|3
1654114770000|2022-06-01 20:19:30|128.11|126.71|128.02|126.62|128.11|126.71|128.02|126.62|6
1654114780000|2022-06-01 20:19:40|127.95|126.55|127.93|126.53|128.01|126.61|127.93|126.53|6
1654114790000|2022-06-01 20:19:50|127.92|126.52|127.9|126.5|127.92|126.52|127.83|126.43|8
1654114800000|2022-06-01 20:20:00|127.89|126.49|127.93|126.53|128|126.6|127.84|126.44|10
1654114810000|2022-06-01 20:20:10|127.96|126.56|128|126.6|128.01|126.61|127.96|126.56|8
1654114820000|2022-06-01 20:20:20|127.99|126.59|127.99|126.59|127.99|126.59|127.99|126.59|1
1654114830000|2022-06-01 20:20:30|128.01|126.61|127.97|126.57|128.01|126.61|127.92|126.52|7
1654114840000|2022-06-01 20:20:40|127.98|126.58|127.99|126.59|128|126.6|127.98|126.58|3
1654114850000|2022-06-01 20:20:50|127.94|126.54|127.89|126.49|127.94|126.54|127.86|126.46|10
1654114860000|2022-06-01 20:21:00|127.92|126.52|127.98|126.58|127.98|126.58|127.9|126.5|6
1654114870000|2022-06-01 20:21:10|128.01|126.61|128.04|126.64|128.07|126.67|128.01|126.61|4
1654114880000|2022-06-01 20:21:20|128.07|126.67|128.07|126.67|128.07|126.67|128.07|126.67|1
1654114890000|2022-06-01 20:21:30|128.12|126.72|128.12|126.72|128.12|126.72|128.12|126.72|1
1654114900000|2022-06-01 20:21:40|128.14|126.74|128.08|126.68|128.14|126.74|128.08|126.68|2
1654114920000|2022-06-01 20:22:00|128.07|126.67|128.07|126.67|128.07|126.67|128.07|126.67|1
1654114930000|2022-06-01 20:22:10|128.1|126.7|128.07|126.67|128.1|126.7|128.07|126.67|2
1654114940000|2022-06-01 20:22:20|128.12|126.72|128.12|126.72|128.12|126.72|128.12|126.72|1
1654114950000|2022-06-01 20:22:30|128.13|126.73|128.13|126.73|128.13|126.73|128.13|126.73|1
1654114960000|2022-06-01 20:22:40|128.12|126.72|128.12|126.72|128.12|126.72|128.12|126.72|1
1654114970000|2022-06-01 20:22:50|128.07|126.67|128.08|126.68|128.09|126.69|128.07|126.67|3
1654114980000|2022-06-01 20:23:00|128.07|126.67|128.12|126.72|128.12|126.72|128.07|126.67|2
1654115000000|2022-06-01 20:23:20|128.07|126.67|128.09|126.69|128.12|126.72|128.07|126.67|3
1654115020000|2022-06-01 20:23:40|128.02|126.62|128.01|126.61|128.09|126.69|128.01|126.61|5
1654115040000|2022-06-01 20:24:00|128.03|126.63|128.01|126.61|128.03|126.63|128|126.6|6
1654115050000|2022-06-01 20:24:10|128|126.6|127.92|126.52|128|126.6|127.92|126.52|9
1654115060000|2022-06-01 20:24:20|127.9|126.5|127.95|126.55|127.95|126.55|127.9|126.5|2
1654115070000|2022-06-01 20:24:30|127.92|126.52|127.92|126.52|127.92|126.52|127.92|126.52|1
1654115090000|2022-06-01 20:24:50|127.95|126.55|128|126.6|128.01|126.61|127.95|126.55|5
1654115100000|2022-06-01 20:25:00|127.97|126.57|127.95|126.55|127.97|126.57|127.95|126.55|2
1654115110000|2022-06-01 20:25:10|128|126.6|127.94|126.54|128|126.6|127.94|126.54|7
1654115120000|2022-06-01 20:25:20|127.91|126.51|127.98|126.58|127.99|126.59|127.91|126.51|3
1654115150000|2022-06-01 20:25:50|128|126.6|128.07|126.67|128.07|126.67|128|126.6|3
1654115160000|2022-06-01 20:26:00|128.12|126.72|128.09|126.69|128.14|126.74|128.08|126.68|6
1654115170000|2022-06-01 20:26:10|128.07|126.67|128.01|126.61|128.1|126.7|128.01|126.61|7
1654115200000|2022-06-01 20:26:40|127.96|126.56|127.95|126.55|127.96|126.56|127.95|126.55|2
1654115210000|2022-06-01 20:26:50|127.98|126.58|127.96|126.56|127.99|126.59|127.93|126.53|6
1654115220000|2022-06-01 20:27:00|127.93|126.53|127.82|126.42|127.95|126.55|127.81|126.41|11
1654115230000|2022-06-01 20:27:10|127.75|126.35|127.55|126.15|127.75|126.35|127.55|126.15|20
1654115240000|2022-06-01 20:27:20|127.54|126.14|127.51|126.11|127.57|126.17|127.51|126.11|14
1654115250000|2022-06-01 20:27:30|127.5|126.1|127.22|125.82|127.5|126.1|127.2|125.8|22
1654115260000|2022-06-01 20:27:40|127.23|125.83|127.09|125.69|127.28|125.88|127.09|125.69|17
1654115270000|2022-06-01 20:27:50|127.08|125.68|127.25|125.85|127.25|125.85|127.06|125.66|14
1654115280000|2022-06-01 20:28:00|127.27|125.87|127.42|126.02|127.45|126.05|127.26|125.86|9
1654115290000|2022-06-01 20:28:10|127.41|126.01|127.23|125.83|127.41|126.01|127.23|125.83|11
1654115300000|2022-06-01 20:28:20|127.22|125.82|127.2|125.8|127.25|125.85|127.2|125.8|6
1654115310000|2022-06-01 20:28:30|127.15|125.75|126.65|125.25|127.16|125.76|126.65|125.25|15
1654115320000|2022-06-01 20:28:40|126.6|125.2|126.57|125.17|126.62|125.22|126.52|125.12|23
1654115330000|2022-06-01 20:28:50|126.58|125.18|126.6|125.2|126.65|125.25|126.57|125.17|13
1654115340000|2022-06-01 20:29:00|126.58|125.18|126.46|125.06|126.62|125.22|126.46|125.06|15
1654115350000|2022-06-01 20:29:10|126.45|125.05|126.06|124.66|126.45|125.05|126.06|124.66|23
1654115360000|2022-06-01 20:29:20|126.05|124.65|126.19|124.79|126.19|124.79|126.01|124.61|17
1654115370000|2022-06-01 20:29:30|126.23|124.83|126.15|124.75|126.32|124.92|126.15|124.75|11
1654115380000|2022-06-01 20:29:40|126.14|124.74|126.1|124.7|126.14|124.74|126.04|124.64|16
1654115390000|2022-06-01 20:29:50|126.13|124.73|126.31|124.91|126.31|124.91|126.13|124.73|10
1654115400000|2022-06-01 20:30:00|126.33|124.93|126.37|124.97|126.5|125.1|126.33|124.93|17
1654115410000|2022-06-01 20:30:10|126.36|124.96|126.37|124.97|126.38|124.98|126.3|124.9|12
1654115420000|2022-06-01 20:30:20|126.36|124.96|126.23|124.83|126.36|124.96|126.22|124.82|15
1654115430000|2022-06-01 20:30:30|126.21|124.81|126.22|124.82|126.27|124.87|126.2|124.8|10
1654115440000|2022-06-01 20:30:40|126.21|124.81|126.2|124.8|126.24|124.84|126.18|124.78|12
1654115450000|2022-06-01 20:30:50|126.21|124.81|126.09|124.69|126.24|124.84|126.03|124.63|15
1654115460000|2022-06-01 20:31:00|126.11|124.71|126.25|124.85|126.25|124.85|126.1|124.7|22
1654115470000|2022-06-01 20:31:10|126.24|124.84|126.12|124.72|126.24|124.84|126.12|124.72|12
1654115480000|2022-06-01 20:31:20|126.11|124.71|125.88|124.48|126.11|124.71|125.88|124.48|13
1654115490000|2022-06-01 20:31:30|125.89|124.49|125.7|124.3|125.89|124.49|125.7|124.3|7
1654115500000|2022-06-01 20:31:40|125.67|124.27|125.33|123.93|125.67|124.27|125.33|123.93|19
1654115510000|2022-06-01 20:31:50|125.38|123.98|125.33|123.93|125.51|124.11|125.33|123.93|13
1654115520000|2022-06-01 20:32:00|125.26|123.86|124.87|123.47|125.26|123.86|124.87|123.47|18
1654115530000|2022-06-01 20:32:10|124.86|123.46|125.09|123.69|125.09|123.69|124.8|123.4|28
1654115540000|2022-06-01 20:32:20|125.05|123.65|125.29|123.89|125.36|123.96|125.05|123.65|15
1654115550000|2022-06-01 20:32:30|125.28|123.88|125.43|124.03|125.46|124.06|125.28|123.88|12
1654115560000|2022-06-01 20:32:40|125.44|124.04|125.55|124.15|125.58|124.18|125.44|124.04|17
1654115570000|2022-06-01 20:32:50|125.54|124.14|125.37|123.97|125.54|124.14|125.32|123.92|22
1654115580000|2022-06-01 20:33:00|125.36|123.96|125.48|124.08|125.49|124.09|125.32|123.92|14
1654115590000|2022-06-01 20:33:10|125.47|124.07|125.97|124.57|125.97|124.57|125.47|124.07|14
1654115600000|2022-06-01 20:33:20|125.95|124.55|125.94|124.54|125.95|124.55|125.89|124.49|14
1654115610000|2022-06-01 20:33:30|125.97|124.57|125.89|124.49|125.97|124.57|125.83|124.43|12
1654115620000|2022-06-01 20:33:40|125.9|124.5|125.88|124.48|125.99|124.59|125.86|124.46|17
1654115630000|2022-06-01 20:33:50|125.87|124.47|125.83|124.43|125.88|124.48|125.83|124.43|15
1654115640000|2022-06-01 20:34:00|125.84|124.44|125.97|124.57|125.97|124.57|125.84|124.44|9
1654115650000|2022-06-01 20:34:10|125.98|124.58|126.23|124.83|126.23|124.83|125.98|124.58|11
1654115660000|2022-06-01 20:34:20|126.31|124.91|126.18|124.78|126.31|124.91|126.1|124.7|19
1654115670000|2022-06-01 20:34:30|126.19|124.79|126.12|124.72|126.26|124.86|126.12|124.72|15
1654115680000|2022-06-01 20:34:40|126.11|124.71|126.11|124.71|126.12|124.72|126.03|124.63|16
1654115690000|2022-06-01 20:34:50|126.1|124.7|126.01|124.61|126.1|124.7|126|124.6|13
1654115700000|2022-06-01 20:35:00|126|124.6|126.05|124.65|126.1|124.7|126|124.6|14
1654115710000|2022-06-01 20:35:10|126.04|124.64|126.07|124.67|126.09|124.69|126.01|124.61|11
1654115720000|2022-06-01 20:35:20|126.06|124.66|126.06|124.66|126.06|124.66|126.02|124.62|5
1654115730000|2022-06-01 20:35:30|126.07|124.67|126.04|124.64|126.07|124.67|126.04|124.64|6
1654115740000|2022-06-01 20:35:40|126.03|124.63|126.06|124.66|126.06|124.66|126.02|124.62|8
1654115750000|2022-06-01 20:35:50|126.03|124.63|126.08|124.68|126.08|124.68|126.03|124.63|4
1654115760000|2022-06-01 20:36:00|126.09|124.69|126.08|124.68|126.09|124.69|126.08|124.68|4
1654115770000|2022-06-01 20:36:10|126.09|124.69|126.04|124.64|126.09|124.69|126.04|124.64|7
1654115780000|2022-06-01 20:36:20|126.01|124.61|125.92|124.52|126.01|124.61|125.92|124.52|6
1654115790000|2022-06-01 20:36:30|125.91|124.51|125.83|124.43|125.92|124.52|125.83|124.43|10
1654115800000|2022-06-01 20:36:40|125.82|124.42|125.84|124.44|125.84|124.44|125.82|124.42|3
1654115810000|2022-06-01 20:36:50|125.85|124.45|125.88|124.48|125.9|124.5|125.83|124.43|9
1654115820000|2022-06-01 20:37:00|125.89|124.49|125.83|124.43|125.89|124.49|125.82|124.42|14
1654115830000|2022-06-01 20:37:10|125.82|124.42|125.88|124.48|125.88|124.48|125.82|124.42|8
1654115840000|2022-06-01 20:37:20|125.82|124.42|125.61|124.21|125.83|124.43|125.61|124.21|12
1654115850000|2022-06-01 20:37:30|125.62|124.22|125.67|124.27|125.67|124.27|125.53|124.13|15
1654115860000|2022-06-01 20:37:40|125.7|124.3|126.07|124.67|126.07|124.67|125.7|124.3|14
1654115870000|2022-06-01 20:37:50|126.05|124.65|125.89|124.49|126.05|124.65|125.84|124.44|20
1654115880000|2022-06-01 20:38:00|125.91|124.51|125.83|124.43|125.91|124.51|125.83|124.43|14
1654115890000|2022-06-01 20:38:10|125.82|124.42|125.84|124.44|125.91|124.51|125.82|124.42|10
1654115900000|2022-06-01 20:38:20|125.83|124.43|125.83|124.43|125.84|124.44|125.83|124.43|7
1654115910000|2022-06-01 20:38:30|125.84|124.44|126.02|124.62|126.02|124.62|125.82|124.42|14
1654115920000|2022-06-01 20:38:40|126.03|124.63|126.07|124.67|126.07|124.67|126.03|124.63|6
1654115930000|2022-06-01 20:38:50|126.05|124.65|126.01|124.61|126.06|124.66|125.98|124.58|13
1654115940000|2022-06-01 20:39:00|126|124.6|126.06|124.66|126.06|124.66|125.99|124.59|6
1654115960000|2022-06-01 20:39:20|126.07|124.67|126.08|124.68|126.08|124.68|126.03|124.63|4
1654115970000|2022-06-01 20:39:30|126.12|124.72|126.09|124.69|126.12|124.72|126.09|124.69|3
1654115980000|2022-06-01 20:39:40|126.08|124.68|126.05|124.65|126.08|124.68|126.05|124.65|4
1654115990000|2022-06-01 20:39:50|126.04|124.64|126.08|124.68|126.1|124.7|126.03|124.63|8
1654116000000|2022-06-01 20:40:00|126.13|124.73|126.13|124.73|126.13|124.73|126.13|124.73|1
1654116010000|2022-06-01 20:40:10|126.12|124.72|126.08|124.68|126.14|124.74|126.08|124.68|4
1654116020000|2022-06-01 20:40:20|126.09|124.69|126.08|124.68|126.11|124.71|126.08|124.68|3
1654116030000|2022-06-01 20:40:30|126.1|124.7|125.98|124.58|126.1|124.7|125.98|124.58|15
1654116040000|2022-06-01 20:40:40|125.96|124.56|125.77|124.37|125.96|124.56|125.77|124.37|19
1654116050000|2022-06-01 20:40:50|125.74|124.34|125.68|124.28|125.74|124.34|125.65|124.25|11
1654116060000|2022-06-01 20:41:00|125.7|124.3|125.64|124.24|125.7|124.3|125.63|124.23|12
1654116070000|2022-06-01 20:41:10|125.63|124.23|125.7|124.3|125.7|124.3|125.62|124.22|9
1654116080000|2022-06-01 20:41:20|125.71|124.31|125.72|124.32|125.72|124.32|125.7|124.3|3
1654116090000|2022-06-01 20:41:30|125.76|124.36|125.88|124.48|125.88|124.48|125.76|124.36|10
1654116100000|2022-06-01 20:41:40|125.89|124.49|125.89|124.49|125.89|124.49|125.89|124.49|1
1654116110000|2022-06-01 20:41:50|125.9|124.5|125.9|124.5|125.91|124.51|125.9|124.5|3
1654116120000|2022-06-01 20:42:00|125.99|124.59|126.05|124.65|126.1|124.7|125.99|124.59|9
1654116130000|2022-06-01 20:42:10|126.04|124.64|126.04|124.64|126.04|124.64|126.01|124.61|8
1654116140000|2022-06-01 20:42:20|126.05|124.65|126.15|124.75|126.15|124.75|126.02|124.62|6
1654116150000|2022-06-01 20:42:30|126.13|124.73|126.14|124.74|126.15|124.75|126.13|124.73|4
1654116160000|2022-06-01 20:42:40|126.12|124.72|126.13|124.73|126.13|124.73|126.12|124.72|2
1654116170000|2022-06-01 20:42:50|126.12|124.72|126.1|124.7|126.12|124.72|126.09|124.69|6
1654116180000|2022-06-01 20:43:00|126.15|124.75|126.16|124.76|126.17|124.77|126.15|124.75|4
1654116190000|2022-06-01 20:43:10|126.15|124.75|126.15|124.75|126.16|124.76|126.13|124.73|7
1654116200000|2022-06-01 20:43:20|126.16|124.76|126.15|124.75|126.16|124.76|126.14|124.74|4
1654116210000|2022-06-01 20:43:30|126.13|124.73|126.1|124.7|126.13|124.73|126.1|124.7|2
1654116220000|2022-06-01 20:43:40|126.09|124.69|126|124.6|126.09|124.69|125.99|124.59|8
1654116230000|2022-06-01 20:43:50|126.02|124.62|126.01|124.61|126.02|124.62|126.01|124.61|2
1654116240000|2022-06-01 20:44:00|126|124.6|125.99|124.59|126|124.6|125.99|124.59|2
1654116250000|2022-06-01 20:44:10|126.01|124.61|126.01|124.61|126.01|124.61|125.99|124.59|4
1654116260000|2022-06-01 20:44:20|126|124.6|125.99|124.59|126|124.6|125.99|124.59|4
1654116270000|2022-06-01 20:44:30|126|124.6|125.99|124.59|126|124.6|125.99|124.59|2
1654116300000|2022-06-01 20:45:00|125.98|124.58|125.81|124.41|125.98|124.58|125.81|124.41|13
1654116310000|2022-06-01 20:45:10|125.82|124.42|125.97|124.57|125.97|124.57|125.8|124.4|11
1654116320000|2022-06-01 20:45:20|125.98|124.58|126|124.6|126|124.6|125.98|124.58|2
1654116330000|2022-06-01 20:45:30|126.02|124.62|126.1|124.7|126.1|124.7|126.02|124.62|5
1654116340000|2022-06-01 20:45:40|126.11|124.71|126.18|124.78|126.18|124.78|126.11|124.71|7
1654116350000|2022-06-01 20:45:50|126.2|124.8|126.2|124.8|126.2|124.8|126.2|124.8|1
1654116360000|2022-06-01 20:46:00|126.22|124.82|126.32|124.92|126.32|124.92|126.22|124.82|4
1654116370000|2022-06-01 20:46:10|126.29|124.89|126.29|124.89|126.32|124.92|126.29|124.89|4
1654116380000|2022-06-01 20:46:20|126.28|124.88|126.21|124.81|126.28|124.88|126.21|124.81|7
1654116390000|2022-06-01 20:46:30|126.24|124.84|126.21|124.81|126.24|124.84|126.21|124.81|3
1654116400000|2022-06-01 20:46:40|126.23|124.83|126.12|124.72|126.23|124.83|126.1|124.7|13
1654116410000|2022-06-01 20:46:50|126.11|124.71|126.08|124.68|126.11|124.71|126.08|124.68|3
1654116420000|2022-06-01 20:47:00|126.07|124.67|126.13|124.73|126.13|124.73|126.07|124.67|5
1654116430000|2022-06-01 20:47:10|126.14|124.74|126.27|124.87|126.28|124.88|126.14|124.74|7
1654116440000|2022-06-01 20:47:20|126.26|124.86|126.22|124.82|126.27|124.87|126.22|124.82|9
1654116450000|2022-06-01 20:47:30|126.23|124.83|126.21|124.81|126.23|124.83|126.21|124.81|2
1654116460000|2022-06-01 20:47:40|126.2|124.8|126.14|124.74|126.2|124.8|126.14|124.74|3
1654116470000|2022-06-01 20:47:50|126.13|124.73|126.12|124.72|126.17|124.77|126.11|124.71|9
1654116480000|2022-06-01 20:48:00|126.15|124.75|126.19|124.79|126.19|124.79|126.15|124.75|2
1654116490000|2022-06-01 20:48:10|126.21|124.81|126.21|124.81|126.21|124.81|126.21|124.81|1
1654116500000|2022-06-01 20:48:20|126.24|124.84|126.22|124.82|126.27|124.87|126.22|124.82|12
1654116510000|2022-06-01 20:48:30|126.24|124.84|126.31|124.91|126.31|124.91|126.24|124.84|8
1654116520000|2022-06-01 20:48:40|126.36|124.96|126.36|124.96|126.36|124.96|126.36|124.96|1
1654116540000|2022-06-01 20:49:00|126.41|125.01|126.43|125.03|126.43|125.03|126.41|125.01|3
1654116550000|2022-06-01 20:49:10|126.48|125.08|126.64|125.24|126.64|125.24|126.48|125.08|3
1654116570000|2022-06-01 20:49:30|126.65|125.25|126.54|125.14|126.65|125.25|126.54|125.14|11
1654116580000|2022-06-01 20:49:40|126.58|125.18|126.47|125.07|126.58|125.18|126.47|125.07|20
1654116590000|2022-06-01 20:49:50|126.51|125.11|126.51|125.11|126.51|125.11|126.51|125.11|1
1654116600000|2022-06-01 20:50:00|126.53|125.13|126.62|125.22|126.65|125.25|126.53|125.13|8
1654116620000|2022-06-01 20:50:20|126.61|125.21|126.61|125.21|126.61|125.21|126.61|125.21|1
1654116630000|2022-06-01 20:50:30|126.62|125.22|126.62|125.22|126.62|125.22|126.62|125.22|1
1654116640000|2022-06-01 20:50:40|126.63|125.23|126.67|125.27|126.67|125.27|126.63|125.23|3
1654116650000|2022-06-01 20:50:50|126.65|125.25|126.62|125.22|126.65|125.25|126.61|125.21|7
1654116660000|2022-06-01 20:51:00|126.63|125.23|126.7|125.3|126.7|125.3|126.63|125.23|3
1654116690000|2022-06-01 20:51:30|126.71|125.31|126.71|125.31|126.71|125.31|126.71|125.31|1
1654116710000|2022-06-01 20:51:50|126.82|125.42|126.92|125.52|126.92|125.52|126.82|125.42|9
1654116720000|2022-06-01 20:52:00|126.9|125.5|126.84|125.44|126.91|125.51|126.84|125.44|6
1654116730000|2022-06-01 20:52:10|126.82|125.42|126.8|125.4|126.82|125.42|126.78|125.38|6
1654116740000|2022-06-01 20:52:20|126.76|125.36|126.71|125.31|126.76|125.36|126.7|125.3|3
1654116770000|2022-06-01 20:52:50|126.7|125.3|126.69|125.29|126.7|125.3|126.69|125.29|2
1654116780000|2022-06-01 20:53:00|126.7|125.3|126.68|125.28|126.7|125.3|126.68|125.28|3
1654116790000|2022-06-01 20:53:10|126.67|125.27|126.67|125.27|126.67|125.27|126.67|125.27|1
1654116800000|2022-06-01 20:53:20|126.66|125.26|126.83|125.43|126.85|125.45|126.61|125.21|14
1654116810000|2022-06-01 20:53:30|126.84|125.44|126.8|125.4|126.85|125.45|126.78|125.38|10
1654116820000|2022-06-01 20:53:40|126.78|125.38|126.62|125.22|126.78|125.38|126.61|125.21|15
1654116830000|2022-06-01 20:53:50|126.61|125.21|126.59|125.19|126.64|125.24|126.59|125.19|7
1654116840000|2022-06-01 20:54:00|126.61|125.21|126.54|125.14|126.61|125.21|126.54|125.14|2
1654116850000|2022-06-01 20:54:10|126.52|125.12|126.41|125.01|126.52|125.12|126.41|125.01|8
1654116870000|2022-06-01 20:54:30|126.43|125.03|126.43|125.03|126.44|125.04|126.42|125.02|5
1654116880000|2022-06-01 20:54:40|126.42|125.02|126.3|124.9|126.42|125.02|126.3|124.9|13
1654116890000|2022-06-01 20:54:50|126.33|124.93|126.44|125.04|126.44|125.04|126.33|124.93|5
1654116900000|2022-06-01 20:55:00|126.41|125.01|126.32|124.92|126.43|125.03|126.32|124.92|10
1654116910000|2022-06-01 20:55:10|126.33|124.93|126.35|124.95|126.35|124.95|126.31|124.91|5
1654116920000|2022-06-01 20:55:20|126.36|124.96|126.37|124.97|126.37|124.97|126.36|124.96|2
1654116930000|2022-06-01 20:55:30|126.41|125.01|126.41|125.01|126.44|125.04|126.41|125.01|3
1654116960000|2022-06-01 20:56:00|126.4|125|126.4|125|126.4|125|126.4|125|1
1654116970000|2022-06-01 20:56:10|126.41|125.01|126.41|125.01|126.41|125.01|126.41|125.01|1
1654116990000|2022-06-01 20:56:30|126.42|125.02|126.42|125.02|126.42|125.02|126.42|125.02|1
1654117000000|2022-06-01 20:56:40|126.46|125.06|126.46|125.06|126.46|125.06|126.46|125.06|1
1654117010000|2022-06-01 20:56:50|126.47|125.07|126.46|125.06|126.47|125.07|126.41|125.01|6
1654117020000|2022-06-01 20:57:00|126.51|125.11|126.51|125.11|126.51|125.11|126.51|125.11|1
1654117030000|2022-06-01 20:57:10|126.57|125.17|126.57|125.17|126.57|125.17|126.57|125.17|1
1654117040000|2022-06-01 20:57:20|126.59|125.19|126.53|125.13|126.59|125.19|126.53|125.13|4
1654117050000|2022-06-01 20:57:30|126.52|125.12|126.5|125.1|126.52|125.12|126.44|125.04|11
1654117060000|2022-06-01 20:57:40|126.51|125.11|126.53|125.13|126.53|125.13|126.51|125.11|3
1654117070000|2022-06-01 20:57:50|126.51|125.11|126.61|125.21|126.61|125.21|126.51|125.11|5
1654117080000|2022-06-01 20:58:00|126.58|125.18|126.57|125.17|126.58|125.18|126.57|125.17|4
1654117090000|2022-06-01 20:58:10|126.58|125.18|126.53|125.13|126.58|125.18|126.53|125.13|4
1654117100000|2022-06-01 20:58:20|126.51|125.11|126.53|125.13|126.53|125.13|126.51|125.11|3
1654117110000|2022-06-01 20:58:30|126.54|125.14|126.54|125.14|126.54|125.14|126.54|125.14|1
1654117120000|2022-06-01 20:58:40|126.58|125.18|126.57|125.17|126.58|125.18|126.57|125.17|2
1654117130000|2022-06-01 20:58:50|126.56|125.16|126.56|125.16|126.56|125.16|126.56|125.16|1
1654117140000|2022-06-01 20:59:00|126.52|125.12|126.43|125.03|126.53|125.13|126.43|125.03|10
1654117150000|2022-06-01 20:59:10|126.42|125.02|126.48|125.08|126.48|125.08|126.42|125.02|7
1654117160000|2022-06-01 20:59:20|126.47|125.07|126.46|125.06|126.47|125.07|126.43|125.03|4
1654117170000|2022-06-01 20:59:30|126.45|125.05|126.42|125.02|126.45|125.05|126.42|125.02|4
1654117180000|2022-06-01 20:59:40|126.39|124.99|126.45|125.05|126.45|125.05|126.39|124.99|6
1654117190000|2022-06-01 20:59:50|126.44|125.04|126.35|124.95|126.44|125.04|126.33|124.93|11
1654117200000|2022-06-01 21:00:00|126.34|124.94|126.33|124.93|126.34|124.94|126.25|124.85|15
1654117210000|2022-06-01 21:00:10|126.35|124.95|126.47|125.07|126.47|125.07|126.35|124.95|12
1654117220000|2022-06-01 21:00:20|126.48|125.08|126.51|125.11|126.51|125.11|126.48|125.08|5
1654117230000|2022-06-01 21:00:30|126.5|125.1|126.45|125.05|126.5|125.1|126.45|125.05|7
1654117240000|2022-06-01 21:00:40|126.46|125.06|126.48|125.08|126.48|125.08|126.46|125.06|2
1654117250000|2022-06-01 21:00:50|126.5|125.1|126.51|125.11|126.51|125.11|126.48|125.08|3
1654117260000|2022-06-01 21:01:00|126.52|125.12|126.49|125.09|126.52|125.12|126.47|125.07|9
1654117270000|2022-06-01 21:01:10|126.5|125.1|126.45|125.05|126.5|125.1|126.45|125.05|13
1654117280000|2022-06-01 21:01:20|126.44|125.04|126.45|125.05|126.45|125.05|126.44|125.04|2
1654117290000|2022-06-01 21:01:30|126.44|125.04|126.46|125.06|126.47|125.07|126.44|125.04|6
1654117320000|2022-06-01 21:02:00|126.45|125.05|126.42|125.02|126.45|125.05|126.42|125.02|8
1654117330000|2022-06-01 21:02:10|126.43|125.03|126.4|125|126.43|125.03|126.4|125|4
1654117340000|2022-06-01 21:02:20|126.41|125.01|126.41|125.01|126.41|125.01|126.41|125.01|1
1654117360000|2022-06-01 21:02:40|126.42|125.02|126.47|125.07|126.47|125.07|126.42|125.02|6
1654117370000|2022-06-01 21:02:50|126.46|125.06|126.41|125.01|126.46|125.06|126.39|124.99|9
1654117380000|2022-06-01 21:03:00|126.4|125|126.41|125.01|126.41|125.01|126.4|125|2
1654117390000|2022-06-01 21:03:10|126.4|125|126.4|125|126.4|125|126.4|125|1
1654117420000|2022-06-01 21:03:40|126.41|125.01|126.43|125.03|126.43|125.03|126.41|125.01|3
1654117430000|2022-06-01 21:03:50|126.42|125.02|126.41|125.01|126.42|125.02|126.41|125.01|2
1654117440000|2022-06-01 21:04:00|126.44|125.04|126.45|125.05|126.45|125.05|126.44|125.04|2
1654117470000|2022-06-01 21:04:30|126.44|125.04|126.44|125.04|126.44|125.04|126.44|125.04|1
1654117480000|2022-06-01 21:04:40|126.45|125.05|126.53|125.13|126.53|125.13|126.45|125.05|8
1654117490000|2022-06-01 21:04:50|126.52|125.12|126.53|125.13|126.53|125.13|126.52|125.12|2
1654117500000|2022-06-01 21:05:00|126.54|125.14|126.49|125.09|126.54|125.14|126.49|125.09|4
1654117510000|2022-06-01 21:05:10|126.5|125.1|126.5|125.1|126.5|125.1|126.5|125.1|1
1654117520000|2022-06-01 21:05:20|126.51|125.11|126.52|125.12|126.52|125.12|126.5|125.1|3
1654117530000|2022-06-01 21:05:30|126.53|125.13|126.53|125.13|126.53|125.13|126.53|125.13|1
1654117540000|2022-06-01 21:05:40|126.54|125.14|126.54|125.14|126.54|125.14|126.54|125.14|1
1654117550000|2022-06-01 21:05:50|126.55|125.15|126.57|125.17|126.57|125.17|126.55|125.15|7
1654117560000|2022-06-01 21:06:00|126.62|125.22|126.62|125.22|126.62|125.22|126.6|125.2|3
1654117570000|2022-06-01 21:06:10|126.58|125.18|126.58|125.18|126.59|125.19|126.58|125.18|3
1654117640000|2022-06-01 21:07:20|126.61|125.21|126.58|125.18|126.61|125.21|126.58|125.18|3
1654117660000|2022-06-01 21:07:40|126.59|125.19|126.58|125.18|126.59|125.19|126.58|125.18|2
1654117670000|2022-06-01 21:07:50|126.56|125.16|126.56|125.16|126.56|125.16|126.56|125.16|1
1654117690000|2022-06-01 21:08:10|126.57|125.17|126.57|125.17|126.57|125.17|126.57|125.17|1
1654117700000|2022-06-01 21:08:20|126.56|125.16|126.57|125.17|126.57|125.17|126.56|125.16|2
1654117710000|2022-06-01 21:08:30|126.59|125.19|126.57|125.17|126.59|125.19|126.57|125.17|5
1654117720000|2022-06-01 21:08:40|126.56|125.16|126.54|125.14|126.56|125.16|126.54|125.14|3
1654117730000|2022-06-01 21:08:50|126.57|125.17|126.56|125.16|126.57|125.17|126.56|125.16|2
1654117740000|2022-06-01 21:09:00|126.55|125.15|126.55|125.15|126.55|125.15|126.55|125.15|1
1654117750000|2022-06-01 21:09:10|126.6|125.2|126.64|125.24|126.64|125.24|126.6|125.2|2
1654117760000|2022-06-01 21:09:20|126.65|125.25|126.65|125.25|126.65|125.25|126.65|125.25|1
1654117770000|2022-06-01 21:09:30|126.64|125.24|126.61|125.21|126.64|125.24|126.61|125.21|3
1654117780000|2022-06-01 21:09:40|126.6|125.2|126.61|125.21|126.63|125.23|126.59|125.19|5
1654117790000|2022-06-01 21:09:50|126.63|125.23|126.69|125.29|126.69|125.29|126.63|125.23|6
1654117800000|2022-06-01 21:10:00|126.7|125.3|126.7|125.3|126.7|125.3|126.7|125.3|1
1654117830000|2022-06-01 21:10:30|126.68|125.28|126.68|125.28|126.68|125.28|126.68|125.28|1
1654117840000|2022-06-01 21:10:40|126.69|125.29|126.7|125.3|126.7|125.3|126.69|125.29|2
1654117850000|2022-06-01 21:10:50|126.71|125.31|126.71|125.31|126.71|125.31|126.71|125.31|1
1654117870000|2022-06-01 21:11:10|126.72|125.32|126.72|125.32|126.72|125.32|126.72|125.32|1
1654117930000|2022-06-01 21:12:10|126.68|125.28|126.67|125.27|126.7|125.3|126.67|125.27|5
1654117940000|2022-06-01 21:12:20|126.66|125.26|126.6|125.2|126.67|125.27|126.6|125.2|7
1654117950000|2022-06-01 21:12:30|126.62|125.22|126.63|125.23|126.63|125.23|126.59|125.19|7
1654117970000|2022-06-01 21:12:50|126.61|125.21|126.59|125.19|126.61|125.21|126.59|125.19|2
1654117980000|2022-06-01 21:13:00|126.58|125.18|126.64|125.24|126.64|125.24|126.58|125.18|7
1654118000000|2022-06-01 21:13:20|126.65|125.25|126.65|125.25|126.65|125.25|126.65|125.25|1
1654118010000|2022-06-01 21:13:30|126.64|125.24|126.64|125.24|126.64|125.24|126.64|125.24|1
1654118020000|2022-06-01 21:13:40|126.65|125.25|126.6|125.2|126.65|125.25|126.6|125.2|6
1654118030000|2022-06-01 21:13:50|126.59|125.19|126.57|125.17|126.59|125.19|126.57|125.17|3
1654118040000|2022-06-01 21:14:00|126.59|125.19|126.52|125.12|126.59|125.19|126.52|125.12|5
1654118050000|2022-06-01 21:14:10|126.53|125.13|126.53|125.13|126.53|125.13|126.53|125.13|1
1654118060000|2022-06-01 21:14:20|126.52|125.12|126.52|125.12|126.52|125.12|126.52|125.12|1
1654118070000|2022-06-01 21:14:30|126.53|125.13|126.53|125.13|126.53|125.13|126.53|125.13|1
1654118090000|2022-06-01 21:14:50|126.51|125.11|126.51|125.11|126.51|125.11|126.51|125.11|1
1654118110000|2022-06-01 21:15:10|126.5|125.1|126.48|125.08|126.5|125.1|126.48|125.08|3
1654118120000|2022-06-01 21:15:20|126.51|125.11|126.5|125.1|126.51|125.11|126.5|125.1|2
1654118130000|2022-06-01 21:15:30|126.49|125.09|126.54|125.14|126.56|125.16|126.49|125.09|8
1654118140000|2022-06-01 21:15:40|126.53|125.13|126.52|125.12|126.58|125.18|126.52|125.12|13
1654118150000|2022-06-01 21:15:50|126.51|125.11|126.51|125.11|126.51|125.11|126.49|125.09|4
1654118160000|2022-06-01 21:16:00|126.5|125.1|126.5|125.1|126.5|125.1|126.49|125.09|3
1654118170000|2022-06-01 21:16:10|126.49|125.09|126.4|125|126.5|125.1|126.4|125|8
1654118180000|2022-06-01 21:16:20|126.41|125.01|126.39|124.99|126.41|125.01|126.38|124.98|7
1654118190000|2022-06-01 21:16:30|126.41|125.01|126.38|124.98|126.41|125.01|126.38|124.98|6
1654118200000|2022-06-01 21:16:40|126.39|124.99|126.36|124.96|126.41|125.01|126.36|124.96|5
1654118210000|2022-06-01 21:16:50|126.37|124.97|126.38|124.98|126.39|124.99|126.34|124.94|10
1654118220000|2022-06-01 21:17:00|126.37|124.97|126.4|125|126.4|125|126.37|124.97|4
1654118230000|2022-06-01 21:17:10|126.39|124.99|126.39|124.99|126.39|124.99|126.39|124.99|1
1654118240000|2022-06-01 21:17:20|126.38|124.98|126.38|124.98|126.38|124.98|126.38|124.98|1
1654118250000|2022-06-01 21:17:30|126.39|124.99|126.39|124.99|126.39|124.99|126.39|124.99|1
1654118260000|2022-06-01 21:17:40|126.41|125.01|126.39|124.99|126.41|125.01|126.39|124.99|5
1654118270000|2022-06-01 21:17:50|126.38|124.98|126.39|124.99|126.39|124.99|126.37|124.97|3
1654118280000|2022-06-01 21:18:00|126.38|124.98|126.37|124.97|126.38|124.98|126.37|124.97|2
1654118290000|2022-06-01 21:18:10|126.36|124.96|126.39|124.99|126.39|124.99|126.36|124.96|2
1654118300000|2022-06-01 21:18:20|126.4|125|126.39|124.99|126.4|125|126.38|124.98|4
1654118310000|2022-06-01 21:18:30|126.38|124.98|126.36|124.96|126.38|124.98|126.36|124.96|5
1654118320000|2022-06-01 21:18:40|126.37|124.97|126.38|124.98|126.38|124.98|126.36|124.96|5
1654118330000|2022-06-01 21:18:50|126.37|124.97|126.31|124.91|126.37|124.97|126.3|124.9|4
1654118340000|2022-06-01 21:19:00|126.3|124.9|126.31|124.91|126.31|124.91|126.3|124.9|2
1654118350000|2022-06-01 21:19:10|126.3|124.9|126.31|124.91|126.31|124.91|126.3|124.9|2
1654118370000|2022-06-01 21:19:30|126.32|124.92|126.45|125.05|126.45|125.05|126.32|124.92|3
1654118400000|2022-06-01 21:20:00|126.48|125.08|126.48|125.08|126.48|125.08|126.48|125.08|1
1654118410000|2022-06-01 21:20:10|126.47|125.07|126.47|125.07|126.48|125.08|126.46|125.06|8
1654118420000|2022-06-01 21:20:20|126.45|125.05|126.4|125|126.45|125.05|126.4|125|5
1654118450000|2022-06-01 21:20:50|126.37|124.97|126.37|124.97|126.37|124.97|126.37|124.97|1
1654118460000|2022-06-01 21:21:00|126.4|125|126.4|125|126.4|125|126.4|125|1
1654118510000|2022-06-01 21:21:50|126.42|125.02|126.46|125.06|126.46|125.06|126.42|125.02|2
1654118520000|2022-06-01 21:22:00|126.48|125.08|126.49|125.09|126.49|125.09|126.48|125.08|2
1654118550000|2022-06-01 21:22:30|126.48|125.08|126.32|124.92|126.49|125.09|126.32|124.92|7
1654118560000|2022-06-01 21:22:40|126.31|124.91|126.3|124.9|126.31|124.91|126.3|124.9|2
1654118570000|2022-06-01 21:22:50|126.31|124.91|126.36|124.96|126.37|124.97|126.31|124.91|9
1654118580000|2022-06-01 21:23:00|126.37|124.97|126.34|124.94|126.37|124.97|126.34|124.94|5
1654118590000|2022-06-01 21:23:10|126.35|124.95|126.36|124.96|126.38|124.98|126.35|124.95|4
1654118600000|2022-06-01 21:23:20|126.37|124.97|126.43|125.03|126.43|125.03|126.37|124.97|2
1654118640000|2022-06-01 21:24:00|126.46|125.06|126.46|125.06|126.46|125.06|126.46|125.06|1
1654118680000|2022-06-01 21:24:40|126.48|125.08|126.48|125.08|126.48|125.08|126.48|125.08|1
1654118700000|2022-06-01 21:25:00|126.47|125.07|126.38|124.98|126.47|125.07|126.38|124.98|6
1654118710000|2022-06-01 21:25:10|126.4|125|126.4|125|126.4|125|126.38|124.98|3
1654118720000|2022-06-01 21:25:20|126.41|125.01|126.41|125.01|126.41|125.01|126.41|125.01|1
1654118730000|2022-06-01 21:25:30|126.4|125|126.4|125|126.41|125.01|126.4|125|3
1654118760000|2022-06-01 21:26:00|126.45|125.05|126.51|125.11|126.52|125.12|126.45|125.05|7
1654118780000|2022-06-01 21:26:20|126.5|125.1|126.5|125.1|126.5|125.1|126.5|125.1|1
1654118810000|2022-06-01 21:26:50|126.51|125.11|126.52|125.12|126.52|125.12|126.51|125.11|2
1654118820000|2022-06-01 21:27:00|126.51|125.11|126.51|125.11|126.51|125.11|126.51|125.11|1
1654118830000|2022-06-01 21:27:10|126.52|125.12|126.52|125.12|126.52|125.12|126.52|125.12|1
1654118840000|2022-06-01 21:27:20|126.51|125.11|126.51|125.11|126.51|125.11|126.51|125.11|1
1654118860000|2022-06-01 21:27:40|126.52|125.12|126.52|125.12|126.52|125.12|126.52|125.12|1
1654118890000|2022-06-01 21:28:10|126.51|125.11|126.5|125.1|126.52|125.12|126.5|125.1|4
1654118900000|2022-06-01 21:28:20|126.49|125.09|126.5|125.1|126.5|125.1|126.49|125.09|2
1654118910000|2022-06-01 21:28:30|126.49|125.09|126.49|125.09|126.49|125.09|126.49|125.09|1
1654118950000|2022-06-01 21:29:10|126.48|125.08|126.48|125.08|126.48|125.08|126.43|125.03|3
1654118960000|2022-06-01 21:29:20|126.47|125.07|126.47|125.07|126.47|125.07|126.47|125.07|1
1654118970000|2022-06-01 21:29:30|126.48|125.08|126.5|125.1|126.5|125.1|126.48|125.08|4
1654118980000|2022-06-01 21:29:40|126.49|125.09|126.5|125.1|126.5|125.1|126.49|125.09|2
1654118990000|2022-06-01 21:29:50|126.49|125.09|126.49|125.09|126.49|125.09|126.49|125.09|1
1654119000000|2022-06-01 21:30:00|126.51|125.11|126.49|125.09|126.51|125.11|126.49|125.09|3
1654119010000|2022-06-01 21:30:10|126.48|125.08|126.52|125.12|126.52|125.12|126.48|125.08|4
1654119020000|2022-06-01 21:30:20|126.57|125.17|126.57|125.17|126.58|125.18|126.56|125.16|5
1654119030000|2022-06-01 21:30:30|126.56|125.16|126.56|125.16|126.56|125.16|126.56|125.16|1
1654119040000|2022-06-01 21:30:40|126.58|125.18|126.57|125.17|126.58|125.18|126.57|125.17|2
1654119050000|2022-06-01 21:30:50|126.56|125.16|126.57|125.17|126.57|125.17|126.56|125.16|2
1654119060000|2022-06-01 21:31:00|126.58|125.18|126.56|125.16|126.58|125.18|126.56|125.16|2
1654119070000|2022-06-01 21:31:10|126.58|125.18|126.58|125.18|126.58|125.18|126.56|125.16|4
1654119080000|2022-06-01 21:31:20|126.57|125.17|126.56|125.16|126.57|125.17|126.56|125.16|2
1654119090000|2022-06-01 21:31:30|126.57|125.17|126.57|125.17|126.57|125.17|126.57|125.17|1
1654119100000|2022-06-01 21:31:40|126.56|125.16|126.57|125.17|126.57|125.17|126.56|125.16|4
1654119110000|2022-06-01 21:31:50|126.55|125.15|126.55|125.15|126.55|125.15|126.55|125.15|1
1654119120000|2022-06-01 21:32:00|126.54|125.14|126.55|125.15|126.55|125.15|126.54|125.14|2
1654119130000|2022-06-01 21:32:10|126.54|125.14|126.55|125.15|126.55|125.15|126.54|125.14|2
1654119140000|2022-06-01 21:32:20|126.54|125.14|126.55|125.15|126.55|125.15|126.54|125.14|2
1654119150000|2022-06-01 21:32:30|126.54|125.14|126.55|125.15|126.55|125.15|126.54|125.14|2
1654119170000|2022-06-01 21:32:50|126.54|125.14|126.54|125.14|126.54|125.14|126.54|125.14|1
1654119180000|2022-06-01 21:33:00|126.55|125.15|126.54|125.14|126.55|125.15|126.54|125.14|2
1654119190000|2022-06-01 21:33:10|126.55|125.15|126.54|125.14|126.55|125.15|126.54|125.14|2
1654119200000|2022-06-01 21:33:20|126.48|125.08|126.49|125.09|126.49|125.09|126.48|125.08|2
1654119220000|2022-06-01 21:33:40|126.48|125.08|126.48|125.08|126.48|125.08|126.48|125.08|1
1654119230000|2022-06-01 21:33:50|126.49|125.09|126.48|125.08|126.49|125.09|126.48|125.08|2
1654119240000|2022-06-01 21:34:00|126.47|125.07|126.47|125.07|126.47|125.07|126.47|125.07|1
1654119270000|2022-06-01 21:34:30|126.48|125.08|126.48|125.08|126.48|125.08|126.48|125.08|1
1654119310000|2022-06-01 21:35:10|126.47|125.07|126.48|125.08|126.48|125.08|126.47|125.07|2
1654119320000|2022-06-01 21:35:20|126.5|125.1|126.49|125.09|126.5|125.1|126.49|125.09|2
1654119330000|2022-06-01 21:35:30|126.5|125.1|126.5|125.1|126.5|125.1|126.5|125.1|1
1654119350000|2022-06-01 21:35:50|126.53|125.13|126.53|125.13|126.53|125.13|126.53|125.13|1
1654119370000|2022-06-01 21:36:10|126.52|125.12|126.52|125.12|126.52|125.12|126.52|125.12|1
1654119400000|2022-06-01 21:36:40|126.53|125.13|126.53|125.13|126.53|125.13|126.53|125.13|1
1654119410000|2022-06-01 21:36:50|126.52|125.12|126.52|125.12|126.52|125.12|126.52|125.12|1
1654119420000|2022-06-01 21:37:00|126.54|125.14|126.53|125.13|126.54|125.14|126.53|125.13|2
1654119510000|2022-06-01 21:38:30|126.51|125.11|126.51|125.11|126.51|125.11|126.51|125.11|1
1654119540000|2022-06-01 21:39:00|126.52|125.12|126.52|125.12|126.52|125.12|126.52|125.12|1
1654119570000|2022-06-01 21:39:30|126.51|125.11|126.51|125.11|126.51|125.11|126.51|125.11|1
1654119640000|2022-06-01 21:40:40|126.55|125.15|126.61|125.21|126.61|125.21|126.55|125.15|3
1654119700000|2022-06-01 21:41:40|126.58|125.18|126.58|125.18|126.58|125.18|126.58|125.18|1
1654119720000|2022-06-01 21:42:00|126.62|125.22|126.62|125.22|126.62|125.22|126.62|125.22|1
1654119800000|2022-06-01 21:43:20|126.64|125.24|126.66|125.26|126.66|125.26|126.64|125.24|2
1654119810000|2022-06-01 21:43:30|126.68|125.28|126.68|125.28|126.68|125.28|126.68|125.28|1
1654119900000|2022-06-01 21:45:00|126.69|125.29|126.69|125.29|126.69|125.29|126.69|125.29|1
1654119920000|2022-06-01 21:45:20|126.7|125.3|126.7|125.3|126.7|125.3|126.7|125.3|1
1654119940000|2022-06-01 21:45:40|126.69|125.29|126.69|125.29|126.69|125.29|126.69|125.29|1
1654119960000|2022-06-01 21:46:00|126.7|125.3|126.75|125.35|126.75|125.35|126.7|125.3|3
1654119980000|2022-06-01 21:46:20|126.7|125.3|126.7|125.3|126.7|125.3|126.7|125.3|1
1654119990000|2022-06-01 21:46:30|126.69|125.29|126.68|125.28|126.69|125.29|126.68|125.28|2
1654120000000|2022-06-01 21:46:40|126.67|125.27|126.7|125.3|126.7|125.3|126.67|125.27|5
1654120080000|2022-06-01 21:48:00|126.69|125.29|126.7|125.3|126.7|125.3|126.69|125.29|2
1654120110000|2022-06-01 21:48:30|126.69|125.29|126.7|125.3|126.71|125.31|126.69|125.29|4
1654120130000|2022-06-01 21:48:50|126.69|125.29|126.7|125.3|126.7|125.3|126.69|125.29|2
1654120140000|2022-06-01 21:49:00|126.69|125.29|126.7|125.3|126.7|125.3|126.69|125.29|4
1654120150000|2022-06-01 21:49:10|126.69|125.29|126.68|125.28|126.69|125.29|126.68|125.28|2
1654120160000|2022-06-01 21:49:20|126.69|125.29|126.68|125.28|126.69|125.29|126.68|125.28|2
1654120170000|2022-06-01 21:49:30|126.69|125.29|126.52|125.12|126.69|125.29|126.51|125.11|8
1654120180000|2022-06-01 21:49:40|126.51|125.11|126.49|125.09|126.51|125.11|126.49|125.09|3
1654120190000|2022-06-01 21:49:50|126.53|125.13|126.54|125.14|126.54|125.14|126.53|125.13|2
1654120200000|2022-06-01 21:50:00|126.53|125.13|126.51|125.11|126.54|125.14|126.5|125.1|10
1654120210000|2022-06-01 21:50:10|126.5|125.1|126.52|125.12|126.52|125.12|126.5|125.1|2
1654120240000|2022-06-01 21:50:40|126.51|125.11|126.51|125.11|126.51|125.11|126.5|125.1|3
1654120310000|2022-06-01 21:51:50|126.53|125.13|126.52|125.12|126.53|125.13|126.52|125.12|2
1654120360000|2022-06-01 21:52:40|126.51|125.11|126.51|125.11|126.51|125.11|126.51|125.11|1
1654120390000|2022-06-01 21:53:10|126.5|125.1|126.5|125.1|126.5|125.1|126.5|125.1|1
1654120440000|2022-06-01 21:54:00|126.47|125.07|126.47|125.07|126.47|125.07|126.47|125.07|1
1654120450000|2022-06-01 21:54:10|126.48|125.08|126.48|125.08|126.48|125.08|126.47|125.07|3
1654120570000|2022-06-01 21:56:10|126.55|125.15|126.58|125.18|126.6|125.2|126.55|125.15|4
1654120580000|2022-06-01 21:56:20|126.59|125.19|126.59|125.19|126.59|125.19|126.59|125.19|1
1654120600000|2022-06-01 21:56:40|126.58|125.18|126.52|125.12|126.58|125.18|126.52|125.12|3
1654120630000|2022-06-01 21:57:10|126.5|125.1|126.42|125.02|126.51|125.11|126.41|125.01|9
1654120640000|2022-06-01 21:57:20|126.41|125.01|126.42|125.02|126.42|125.02|126.41|125.01|2
1654120650000|2022-06-01 21:57:30|126.41|125.01|126.37|124.97|126.41|125.01|126.33|124.93|6
1654120660000|2022-06-01 21:57:40|126.38|124.98|126.38|124.98|126.38|124.98|126.38|124.98|1
1654120670000|2022-06-01 21:57:50|126.37|124.97|126.38|124.98|126.38|124.98|126.37|124.97|2
1654120680000|2022-06-01 21:58:00|126.37|124.97|126.37|124.97|126.37|124.97|126.37|124.97|1
1654120690000|2022-06-01 21:58:10|126.36|124.96|126.36|124.96|126.36|124.96|126.36|124.96|1
1654120700000|2022-06-01 21:58:20|126.29|124.89|126.37|124.97|126.37|124.97|126.29|124.89|3
1654120720000|2022-06-01 21:58:40|126.36|124.96|126.37|124.97|126.37|124.97|126.36|124.96|2
1654120740000|2022-06-01 21:59:00|126.36|124.96|126.31|124.91|126.36|124.96|126.31|124.91|2
1654120750000|2022-06-01 21:59:10|126.32|124.92|126.32|124.92|126.39|124.99|126.32|124.92|3
1654120760000|2022-06-01 21:59:20|126.31|124.91|126.31|124.91|126.31|124.91|126.31|124.91|1
1654120770000|2022-06-01 21:59:30|126.3|124.9|126.3|124.9|126.36|124.96|126.3|124.9|5
1654120780000|2022-06-01 21:59:40|126.32|124.92|126.29|124.89|126.35|124.95|126.29|124.89|3
1654120790000|2022-06-01 21:59:50|126.35|124.95|126.35|124.95|126.35|124.95|126.35|124.95|1
1654120800000|2022-06-01 22:00:00|126.29|124.89|126.25|124.85|126.36|124.96|126.25|124.85|8
1654120810000|2022-06-01 22:00:10|126.24|124.84|126.11|124.71|126.24|124.84|126.11|124.71|7
1654120820000|2022-06-01 22:00:20|126.12|124.72|126.1|124.7|126.12|124.72|126.1|124.7|4
1654120830000|2022-06-01 22:00:30|126.09|124.69|126.04|124.64|126.12|124.72|126.04|124.64|9
1654120840000|2022-06-01 22:00:40|126.03|124.63|126.02|124.62|126.03|124.63|126.01|124.61|5
1654120850000|2022-06-01 22:00:50|126.04|124.64|126.02|124.62|126.04|124.64|126.02|124.62|2
1654120860000|2022-06-01 22:01:00|126.04|124.64|125.92|124.52|126.04|124.64|125.92|124.52|7
1654120870000|2022-06-01 22:01:10|125.93|124.53|125.91|124.51|125.95|124.55|125.9|124.5|7
1654120880000|2022-06-01 22:01:20|125.92|124.52|125.99|124.59|125.99|124.59|125.91|124.51|5
1654120900000|2022-06-01 22:01:40|125.98|124.58|125.93|124.53|125.98|124.58|125.93|124.53|2
1654120910000|2022-06-01 22:01:50|125.92|124.52|125.86|124.46|125.92|124.52|125.85|124.45|7
1654120920000|2022-06-01 22:02:00|125.85|124.45|125.85|124.45|125.85|124.45|125.84|124.44|5
1654120930000|2022-06-01 22:02:10|125.81|124.41|125.85|124.45|125.85|124.45|125.81|124.41|2
1654120940000|2022-06-01 22:02:20|125.86|124.46|125.81|124.41|125.86|124.46|125.81|124.41|4
1654120950000|2022-06-01 22:02:30|125.83|124.43|125.81|124.41|125.83|124.43|125.81|124.41|2
1654120970000|2022-06-01 22:02:50|125.86|124.46|125.86|124.46|125.86|124.46|125.86|124.46|1
1654120980000|2022-06-01 22:03:00|125.87|124.47|125.91|124.51|125.91|124.51|125.86|124.46|5
1654120990000|2022-06-01 22:03:10|125.98|124.58|126.09|124.69|126.09|124.69|125.98|124.58|6
1654121000000|2022-06-01 22:03:20|126.1|124.7|126.09|124.69|126.1|124.7|126.09|124.69|2
1654121010000|2022-06-01 22:03:30|126.11|124.71|126.09|124.69|126.11|124.71|126.09|124.69|2
1654121020000|2022-06-01 22:03:40|126.11|124.71|126.09|124.69|126.12|124.72|126.09|124.69|6
1654121030000|2022-06-01 22:03:50|126.1|124.7|126.17|124.77|126.17|124.77|126.1|124.7|3
1654121040000|2022-06-01 22:04:00|126.19|124.79|126.2|124.8|126.2|124.8|126.17|124.77|3
1654121050000|2022-06-01 22:04:10|126.22|124.82|126.39|124.99|126.39|124.99|126.22|124.82|5
1654121070000|2022-06-01 22:04:30|126.38|124.98|126.52|125.12|126.54|125.14|126.38|124.98|14
1654121090000|2022-06-01 22:04:50|126.58|125.18|126.53|125.13|126.58|125.18|126.53|125.13|3
1654121130000|2022-06-01 22:05:30|126.51|125.11|126.53|125.13|126.53|125.13|126.5|125.1|3
1654121140000|2022-06-01 22:05:40|126.55|125.15|126.53|125.13|126.55|125.15|126.53|125.13|2
1654121150000|2022-06-01 22:05:50|126.55|125.15|126.49|125.09|126.55|125.15|126.48|125.08|7
1654121160000|2022-06-01 22:06:00|126.48|125.08|126.42|125.02|126.48|125.08|126.39|124.99|6
1654121170000|2022-06-01 22:06:10|126.41|125.01|126.38|124.98|126.41|125.01|126.38|124.98|5
1654121220000|2022-06-01 22:07:00|126.41|125.01|126.38|124.98|126.41|125.01|126.38|124.98|2
1654121230000|2022-06-01 22:07:10|126.4|125|126.38|124.98|126.4|125|126.38|124.98|2
1654121240000|2022-06-01 22:07:20|126.39|124.99|126.31|124.91|126.39|124.99|126.3|124.9|6
1654121250000|2022-06-01 22:07:30|126.29|124.89|126.29|124.89|126.29|124.89|126.29|124.89|1
1654121260000|2022-06-01 22:07:40|126.32|124.92|126.39|124.99|126.39|124.99|126.29|124.89|8
1654121270000|2022-06-01 22:07:50|126.4|125|126.48|125.08|126.48|125.08|126.4|125|4
1654121280000|2022-06-01 22:08:00|126.43|125.03|126.4|125|126.43|125.03|126.4|125|3
1654121300000|2022-06-01 22:08:20|126.41|125.01|126.4|125|126.41|125.01|126.4|125|2
1654121320000|2022-06-01 22:08:40|126.41|125.01|126.41|125.01|126.41|125.01|126.41|125.01|1
1654121330000|2022-06-01 22:08:50|126.4|125|126.4|125|126.4|125|126.4|125|1
1654121340000|2022-06-01 22:09:00|126.41|125.01|126.39|124.99|126.41|125.01|126.34|124.94|8
1654121350000|2022-06-01 22:09:10|126.38|124.98|126.3|124.9|126.38|124.98|126.3|124.9|6
1654121380000|2022-06-01 22:09:40|126.32|124.92|126.39|124.99|126.39|124.99|126.32|124.92|3
1654121400000|2022-06-01 22:10:00|126.4|125|126.39|124.99|126.4|125|126.39|124.99|2
1654121410000|2022-06-01 22:10:10|126.4|125|126.43|125.03|126.44|125.04|126.4|125|4
1654121420000|2022-06-01 22:10:20|126.44|125.04|126.44|125.04|126.44|125.04|126.44|125.04|1
1654121440000|2022-06-01 22:10:40|126.43|125.03|126.32|124.92|126.43|125.03|126.31|124.91|12
1654121450000|2022-06-01 22:10:50|126.31|124.91|126.32|124.92|126.33|124.93|126.31|124.91|3
1654121460000|2022-06-01 22:11:00|126.31|124.91|126.29|124.89|126.31|124.91|126.29|124.89|3
1654121470000|2022-06-01 22:11:10|126.3|124.9|126.29|124.89|126.3|124.9|126.29|124.89|2
1654121510000|2022-06-01 22:11:50|126.28|124.88|126.23|124.83|126.28|124.88|126.21|124.81|6
1654121520000|2022-06-01 22:12:00|126.22|124.82|126.12|124.72|126.22|124.82|126.12|124.72|6
1654121540000|2022-06-01 22:12:20|126.1|124.7|126.1|124.7|126.1|124.7|126.1|124.7|1
1654121550000|2022-06-01 22:12:30|126.15|124.75|126.16|124.76|126.16|124.76|126.15|124.75|2
1654121560000|2022-06-01 22:12:40|126.11|124.71|126.11|124.71|126.12|124.72|126.11|124.71|3
1654121580000|2022-06-01 22:13:00|126.16|124.76|126.18|124.78|126.2|124.8|126.16|124.76|4
1654121600000|2022-06-01 22:13:20|126.19|124.79|126.18|124.78|126.19|124.79|126.18|124.78|2
1654121640000|2022-06-01 22:14:00|126.19|124.79|126.12|124.72|126.19|124.79|126.11|124.71|6
1654121650000|2022-06-01 22:14:10|126.1|124.7|126.1|124.7|126.1|124.7|126.1|124.7|1
1654121680000|2022-06-01 22:14:40|126.13|124.73|126.1|124.7|126.13|124.73|126.1|124.7|2
1654121690000|2022-06-01 22:14:50|126.11|124.71|126.1|124.7|126.14|124.74|126.1|124.7|3
1654121700000|2022-06-01 22:15:00|126.12|124.72|126.02|124.62|126.12|124.72|125.97|124.57|9
1654121710000|2022-06-01 22:15:10|126.01|124.61|126.01|124.61|126.02|124.62|126.01|124.61|3
1654121720000|2022-06-01 22:15:20|126.03|124.63|126.05|124.65|126.05|124.65|126.03|124.63|2
1654121730000|2022-06-01 22:15:30|126.09|124.69|126.09|124.69|126.09|124.69|126.09|124.69|1
1654121740000|2022-06-01 22:15:40|126.12|124.72|126.17|124.77|126.17|124.77|126.12|124.72|3
1654121760000|2022-06-01 22:16:00|126.18|124.78|126.17|124.77|126.18|124.78|126.17|124.77|4
1654121790000|2022-06-01 22:16:30|126.18|124.78|126.18|124.78|126.18|124.78|126.18|124.78|1
1654121800000|2022-06-01 22:16:40|126.17|124.77|126.18|124.78|126.18|124.78|126.17|124.77|4
1654121810000|2022-06-01 22:16:50|126.17|124.77|126.27|124.87|126.27|124.87|126.17|124.77|9
1654121820000|2022-06-01 22:17:00|126.25|124.85|126.28|124.88|126.28|124.88|126.25|124.85|4
1654121830000|2022-06-01 22:17:10|126.27|124.87|126.17|124.77|126.27|124.87|126.17|124.77|5
1654121850000|2022-06-01 22:17:30|126.19|124.79|126.28|124.88|126.28|124.88|126.19|124.79|5
1654121860000|2022-06-01 22:17:40|126.29|124.89|126.33|124.93|126.33|124.93|126.28|124.88|4
1654121870000|2022-06-01 22:17:50|126.34|124.94|126.28|124.88|126.34|124.94|126.28|124.88|4
1654121890000|2022-06-01 22:18:10|126.33|124.93|126.33|124.93|126.33|124.93|126.33|124.93|1
1654121900000|2022-06-01 22:18:20|126.34|124.94|126.33|124.93|126.34|124.94|126.33|124.93|2
1654121910000|2022-06-01 22:18:30|126.35|124.95|126.35|124.95|126.35|124.95|126.35|124.95|1
1654121920000|2022-06-01 22:18:40|126.33|124.93|126.33|124.93|126.34|124.94|126.33|124.93|3
1654121930000|2022-06-01 22:18:50|126.35|124.95|126.42|125.02|126.42|125.02|126.33|124.93|4
1654121950000|2022-06-01 22:19:10|126.41|125.01|126.42|125.02|126.42|125.02|126.41|125.01|2
1654121980000|2022-06-01 22:19:40|126.47|125.07|126.52|125.12|126.52|125.12|126.47|125.07|2
1654122040000|2022-06-01 22:20:40|126.56|125.16|126.56|125.16|126.56|125.16|126.56|125.16|1
1654122060000|2022-06-01 22:21:00|126.57|125.17|126.62|125.22|126.62|125.22|126.57|125.17|3
1654122080000|2022-06-01 22:21:20|126.63|125.23|126.62|125.22|126.63|125.23|126.62|125.22|2
1654122090000|2022-06-01 22:21:30|126.64|125.24|126.58|125.18|126.64|125.24|126.56|125.16|5
1654122100000|2022-06-01 22:21:40|126.56|125.16|126.57|125.17|126.57|125.17|126.56|125.16|2
1654122170000|2022-06-01 22:22:50|126.58|125.18|126.5|125.1|126.58|125.18|126.5|125.1|6
1654122180000|2022-06-01 22:23:00|126.49|125.09|126.51|125.11|126.53|125.13|126.49|125.09|5
1654122190000|2022-06-01 22:23:10|126.52|125.12|126.51|125.11|126.52|125.12|126.51|125.11|2
1654122200000|2022-06-01 22:23:20|126.49|125.09|126.58|125.18|126.59|125.19|126.49|125.09|9
1654122210000|2022-06-01 22:23:30|126.59|125.19|126.59|125.19|126.59|125.19|126.59|125.19|1
1654122230000|2022-06-01 22:23:50|126.58|125.18|126.57|125.17|126.58|125.18|126.57|125.17|2
1654122240000|2022-06-01 22:24:00|126.51|125.11|126.51|125.11|126.51|125.11|126.51|125.11|1
1654122270000|2022-06-01 22:24:30|126.56|125.16|126.59|125.19|126.59|125.19|126.56|125.16|2
1654122290000|2022-06-01 22:24:50|126.54|125.14|126.59|125.19|126.59|125.19|126.52|125.12|4
1654122370000|2022-06-01 22:26:10|126.58|125.18|126.5|125.1|126.58|125.18|126.5|125.1|7
1654122380000|2022-06-01 22:26:20|126.49|125.09|126.48|125.08|126.52|125.12|126.48|125.08|5
1654122390000|2022-06-01 22:26:30|126.49|125.09|126.49|125.09|126.52|125.12|126.49|125.09|3
1654122400000|2022-06-01 22:26:40|126.52|125.12|126.49|125.09|126.52|125.12|126.49|125.09|2
1654122420000|2022-06-01 22:27:00|126.48|125.08|126.48|125.08|126.48|125.08|126.48|125.08|1
1654122430000|2022-06-01 22:27:10|126.46|125.06|126.42|125.02|126.46|125.06|126.42|125.02|3
1654122440000|2022-06-01 22:27:20|126.44|125.04|126.41|125.01|126.44|125.04|126.41|125.01|2
1654122450000|2022-06-01 22:27:30|126.43|125.03|126.41|125.01|126.43|125.03|126.41|125.01|2
1654122460000|2022-06-01 22:27:40|126.42|125.02|126.3|124.9|126.44|125.04|126.3|124.9|8
1654122480000|2022-06-01 22:28:00|126.34|124.94|126.4|125|126.4|125|126.34|124.94|3
1654122500000|2022-06-01 22:28:20|126.39|124.99|126.39|124.99|126.39|124.99|126.39|124.99|1
1654122510000|2022-06-01 22:28:30|126.38|124.98|126.38|124.98|126.38|124.98|126.38|124.98|1
1654122520000|2022-06-01 22:28:40|126.39|124.99|126.3|124.9|126.39|124.99|126.3|124.9|4
1654122540000|2022-06-01 22:29:00|126.29|124.89|126.29|124.89|126.29|124.89|126.29|124.89|1
1654122550000|2022-06-01 22:29:10|126.3|124.9|126.4|125|126.41|125.01|126.3|124.9|5
1654122580000|2022-06-01 22:29:40|126.41|125.01|126.4|125|126.41|125.01|126.4|125|2
1654122610000|2022-06-01 22:30:10|126.39|124.99|126.22|124.82|126.39|124.99|126.22|124.82|10
1654122620000|2022-06-01 22:30:20|126.29|124.89|126.3|124.9|126.3|124.9|126.27|124.87|3
1654122630000|2022-06-01 22:30:30|126.32|124.92|126.31|124.91|126.32|124.92|126.31|124.91|2
1654122640000|2022-06-01 22:30:40|126.34|124.94|126.34|124.94|126.34|124.94|126.34|124.94|1
1654122650000|2022-06-01 22:30:50|126.39|124.99|126.46|125.06|126.46|125.06|126.39|124.99|5
1654122670000|2022-06-01 22:31:10|126.41|125.01|126.41|125.01|126.41|125.01|126.41|125.01|1
1654122680000|2022-06-01 22:31:20|126.4|125|126.4|125|126.4|125|126.4|125|1
1654122690000|2022-06-01 22:31:30|126.41|125.01|126.41|125.01|126.41|125.01|126.41|125.01|1
1654122700000|2022-06-01 22:31:40|126.46|125.06|126.41|125.01|126.46|125.06|126.41|125.01|2
1654122710000|2022-06-01 22:31:50|126.46|125.06|126.46|125.06|126.46|125.06|126.46|125.06|1
1654122730000|2022-06-01 22:32:10|126.41|125.01|126.42|125.02|126.42|125.02|126.4|125|3
1654122740000|2022-06-01 22:32:20|126.45|125.05|126.32|124.92|126.45|125.05|126.32|124.92|7
1654122750000|2022-06-01 22:32:30|126.31|124.91|126.29|124.89|126.31|124.91|126.29|124.89|2
1654122780000|2022-06-01 22:33:00|126.28|124.88|126.13|124.73|126.28|124.88|126.13|124.73|8
1654122790000|2022-06-01 22:33:10|126.17|124.77|126.2|124.8|126.2|124.8|126.17|124.77|3
1654122800000|2022-06-01 22:33:20|126.19|124.79|126.13|124.73|126.2|124.8|126.13|124.73|5
1654122810000|2022-06-01 22:33:30|126.12|124.72|126.13|124.73|126.13|124.73|126.12|124.72|2
1654122830000|2022-06-01 22:33:50|126.15|124.75|126.2|124.8|126.21|124.81|126.15|124.75|4
1654122860000|2022-06-01 22:34:20|126.22|124.82|126.2|124.8|126.22|124.82|126.2|124.8|3
1654122870000|2022-06-01 22:34:30|126.19|124.79|126.14|124.74|126.19|124.79|126.14|124.74|6
1654122880000|2022-06-01 22:34:40|126.13|124.73|126.12|124.72|126.13|124.73|126.11|124.71|3
1654122890000|2022-06-01 22:34:50|126.13|124.73|126.12|124.72|126.13|124.73|126.11|124.71|4
1654122910000|2022-06-01 22:35:10|126.11|124.71|126.01|124.61|126.13|124.73|126.01|124.61|11
1654122920000|2022-06-01 22:35:20|126.02|124.62|126.01|124.61|126.05|124.65|126.01|124.61|3
1654122930000|2022-06-01 22:35:30|126.04|124.64|126.08|124.68|126.08|124.68|126.04|124.64|4
1654122940000|2022-06-01 22:35:40|126.1|124.7|126.1|124.7|126.1|124.7|126.1|124.7|1
1654122970000|2022-06-01 22:36:10|126.11|124.71|126.01|124.61|126.11|124.71|126.01|124.61|10
1654122980000|2022-06-01 22:36:20|126|124.6|126.02|124.62|126.02|124.62|126|124.6|3
1654122990000|2022-06-01 22:36:30|126.01|124.61|126.01|124.61|126.02|124.62|126.01|124.61|3
1654123000000|2022-06-01 22:36:40|126.06|124.66|126.11|124.71|126.11|124.71|126.06|124.66|3
1654123010000|2022-06-01 22:36:50|126.13|124.73|126.1|124.7|126.13|124.73|126.1|124.7|3
1654123020000|2022-06-01 22:37:00|126.11|124.71|126.11|124.71|126.11|124.71|126.11|124.71|1
1654123030000|2022-06-01 22:37:10|126.1|124.7|126.1|124.7|126.1|124.7|126.1|124.7|1
1654123040000|2022-06-01 22:37:20|126.08|124.68|126.02|124.62|126.08|124.68|126.02|124.62|4
1654123060000|2022-06-01 22:37:40|126.03|124.63|126.09|124.69|126.1|124.7|126.03|124.63|5
1654123070000|2022-06-01 22:37:50|126.1|124.7|126.09|124.69|126.1|124.7|126.09|124.69|4
1654123080000|2022-06-01 22:38:00|126.1|124.7|126.09|124.69|126.1|124.7|126.09|124.69|2
1654123100000|2022-06-01 22:38:20|126.11|124.71|126.16|124.76|126.16|124.76|126.11|124.71|3
1654123120000|2022-06-01 22:38:40|126.18|124.78|126.19|124.79|126.19|124.79|126.16|124.76|6
1654123130000|2022-06-01 22:38:50|126.16|124.76|126.16|124.76|126.16|124.76|126.16|124.76|1
1654123170000|2022-06-01 22:39:30|126.2|124.8|126.19|124.79|126.22|124.82|126.19|124.79|4
1654123180000|2022-06-01 22:39:40|126.16|124.76|126.16|124.76|126.16|124.76|126.16|124.76|1
1654123210000|2022-06-01 22:40:10|126.11|124.71|126.14|124.74|126.14|124.74|126.11|124.71|2
1654123220000|2022-06-01 22:40:20|126.13|124.73|126.09|124.69|126.15|124.75|126.03|124.63|10
1654123230000|2022-06-01 22:40:30|126.11|124.71|126.1|124.7|126.12|124.72|126.08|124.68|9
1654123240000|2022-06-01 22:40:40|126.09|124.69|126.1|124.7|126.1|124.7|126.09|124.69|2
1654123250000|2022-06-01 22:40:50|126.09|124.69|126.1|124.7|126.1|124.7|126.09|124.69|2
1654123260000|2022-06-01 22:41:00|126.14|124.74|126.09|124.69|126.14|124.74|126.09|124.69|4
1654123270000|2022-06-01 22:41:10|126.08|124.68|126.11|124.71|126.11|124.71|126.01|124.61|10
1654123280000|2022-06-01 22:41:20|126.1|124.7|126.18|124.78|126.18|124.78|126.1|124.7|4
1654123310000|2022-06-01 22:41:50|126.17|124.77|126.23|124.83|126.23|124.83|126.17|124.77|6
1654123350000|2022-06-01 22:42:30|126.28|124.88|126.36|124.96|126.36|124.96|126.28|124.88|3
1654123370000|2022-06-01 22:42:50|126.41|125.01|126.41|125.01|126.41|125.01|126.41|125.01|1
1654123380000|2022-06-01 22:43:00|126.44|125.04|126.48|125.08|126.48|125.08|126.44|125.04|3
1654123390000|2022-06-01 22:43:10|126.46|125.06|126.44|125.04|126.46|125.06|126.44|125.04|2
1654123410000|2022-06-01 22:43:30|126.46|125.06|126.46|125.06|126.46|125.06|126.46|125.06|1
1654123420000|2022-06-01 22:43:40|126.51|125.11|126.51|125.11|126.51|125.11|126.51|125.11|1
1654123440000|2022-06-01 22:44:00|126.54|125.14|126.54|125.14|126.54|125.14|126.54|125.14|1
1654123450000|2022-06-01 22:44:10|126.57|125.17|126.54|125.14|126.57|125.17|126.54|125.14|3
1654123500000|2022-06-01 22:45:00|126.58|125.18|126.58|125.18|126.58|125.18|126.58|125.18|1
1654123540000|2022-06-01 22:45:40|126.63|125.23|126.63|125.23|126.63|125.23|126.63|125.23|1
1654123560000|2022-06-01 22:46:00|126.58|125.18|126.58|125.18|126.58|125.18|126.58|125.18|1
1654123610000|2022-06-01 22:46:50|126.62|125.22|126.62|125.22|126.62|125.22|126.62|125.22|1
1654123650000|2022-06-01 22:47:30|126.65|125.25|126.7|125.3|126.7|125.3|126.65|125.25|2
1654123740000|2022-06-01 22:49:00|126.72|125.32|126.69|125.29|126.72|125.32|126.69|125.29|4
1654123750000|2022-06-01 22:49:10|126.68|125.28|126.68|125.28|126.68|125.28|126.68|125.28|1
1654123790000|2022-06-01 22:49:50|126.69|125.29|126.69|125.29|126.69|125.29|126.69|125.29|1
1654123800000|2022-06-01 22:50:00|126.68|125.28|126.68|125.28|126.68|125.28|126.64|125.24|8
1654123820000|2022-06-01 22:50:20|126.66|125.26|126.52|125.12|126.66|125.26|126.52|125.12|6
1654123830000|2022-06-01 22:50:30|126.53|125.13|126.53|125.13|126.54|125.14|126.53|125.13|7
1654123840000|2022-06-01 22:50:40|126.56|125.16|126.6|125.2|126.61|125.21|126.56|125.16|3
1654123850000|2022-06-01 22:50:50|126.55|125.15|126.51|125.11|126.55|125.15|126.5|125.1|7
1654123920000|2022-06-01 22:52:00|126.53|125.13|126.5|125.1|126.53|125.13|126.48|125.08|5
1654123930000|2022-06-01 22:52:10|126.49|125.09|126.49|125.09|126.49|125.09|126.49|125.09|1
1654123970000|2022-06-01 22:52:50|126.53|125.13|126.55|125.15|126.55|125.15|126.53|125.13|2
1654123980000|2022-06-01 22:53:00|126.6|125.2|126.6|125.2|126.61|125.21|126.6|125.2|3
1654123990000|2022-06-01 22:53:10|126.62|125.22|126.66|125.26|126.66|125.26|126.59|125.19|8
1654124010000|2022-06-01 22:53:30|126.65|125.25|126.62|125.22|126.65|125.25|126.62|125.22|5
1654124020000|2022-06-01 22:53:40|126.6|125.2|126.6|125.2|126.6|125.2|126.6|125.2|1
1654124030000|2022-06-01 22:53:50|126.61|125.21|126.61|125.21|126.61|125.21|126.61|125.21|1
1654124040000|2022-06-01 22:54:00|126.63|125.23|126.61|125.21|126.63|125.23|126.6|125.2|4
1654124050000|2022-06-01 22:54:10|126.6|125.2|126.6|125.2|126.61|125.21|126.6|125.2|3
1654124060000|2022-06-01 22:54:20|126.61|125.21|126.61|125.21|126.61|125.21|126.61|125.21|1
1654124070000|2022-06-01 22:54:30|126.62|125.22|126.6|125.2|126.63|125.23|126.6|125.2|4
1654124080000|2022-06-01 22:54:40|126.59|125.19|126.59|125.19|126.61|125.21|126.59|125.19|3
1654124120000|2022-06-01 22:55:20|126.61|125.21|126.59|125.19|126.61|125.21|126.59|125.19|2
1654124140000|2022-06-01 22:55:40|126.64|125.24|126.69|125.29|126.69|125.29|126.64|125.24|2
1654124150000|2022-06-01 22:55:50|126.68|125.28|126.51|125.11|126.68|125.28|126.51|125.11|10
1654124160000|2022-06-01 22:56:00|126.53|125.13|126.51|125.11|126.53|125.13|126.51|125.11|3
1654124170000|2022-06-01 22:56:10|126.55|125.15|126.59|125.19|126.59|125.19|126.51|125.11|5
1654124220000|2022-06-01 22:57:00|126.6|125.2|126.59|125.19|126.61|125.21|126.59|125.19|3
1654124230000|2022-06-01 22:57:10|126.62|125.22|126.67|125.27|126.67|125.27|126.62|125.22|2
1654124240000|2022-06-01 22:57:20|126.61|125.21|126.6|125.2|126.61|125.21|126.6|125.2|2
1654124250000|2022-06-01 22:57:30|126.61|125.21|126.6|125.2|126.61|125.21|126.6|125.2|2
1654124260000|2022-06-01 22:57:40|126.59|125.19|126.59|125.19|126.59|125.19|126.59|125.19|1
1654124280000|2022-06-01 22:58:00|126.6|125.2|126.59|125.19|126.6|125.2|126.59|125.19|2
1654124290000|2022-06-01 22:58:10|126.62|125.22|126.61|125.21|126.68|125.28|126.61|125.21|7
1654124300000|2022-06-01 22:58:20|126.6|125.2|126.59|125.19|126.6|125.2|126.57|125.17|4
1654124340000|2022-06-01 22:59:00|126.6|125.2|126.59|125.19|126.6|125.2|126.59|125.19|2
1654124350000|2022-06-01 22:59:10|126.6|125.2|126.6|125.2|126.6|125.2|126.6|125.2|1
1654124360000|2022-06-01 22:59:20|126.59|125.19|126.59|125.19|126.59|125.19|126.58|125.18|3
1654124370000|2022-06-01 22:59:30|126.6|125.2|126.59|125.19|126.6|125.2|126.59|125.19|2
1654124400000|2022-06-01 23:00:00|126.6|125.2|126.58|125.18|126.6|125.2|126.58|125.18|3
1654124410000|2022-06-01 23:00:10|126.57|125.17|126.51|125.11|126.57|125.17|126.5|125.1|8
1654124420000|2022-06-01 23:00:20|126.44|125.04|126.48|125.08|126.49|125.09|126.44|125.04|8
1654124430000|2022-06-01 23:00:30|126.5|125.1|126.49|125.09|126.5|125.1|126.49|125.09|2
1654124440000|2022-06-01 23:00:40|126.51|125.11|126.56|125.16|126.56|125.16|126.51|125.11|2
1654124450000|2022-06-01 23:00:50|126.55|125.15|126.56|125.16|126.57|125.17|126.55|125.15|3
1654124460000|2022-06-01 23:01:00|126.57|125.17|126.5|125.1|126.57|125.17|126.5|125.1|11
1654124470000|2022-06-01 23:01:10|126.49|125.09|126.48|125.08|126.49|125.09|126.48|125.08|4
1654124480000|2022-06-01 23:01:20|126.47|125.07|126.42|125.02|126.47|125.07|126.42|125.02|2
1654124490000|2022-06-01 23:01:30|126.44|125.04|126.42|125.02|126.44|125.04|126.42|125.02|2
1654124500000|2022-06-01 23:01:40|126.43|125.03|126.42|125.02|126.43|125.03|126.41|125.01|4
1654124510000|2022-06-01 23:01:50|126.41|125.01|126.42|125.02|126.42|125.02|126.41|125.01|2
1654124520000|2022-06-01 23:02:00|126.41|125.01|126.41|125.01|126.41|125.01|126.41|125.01|1
1654124530000|2022-06-01 23:02:10|126.44|125.04|126.5|125.1|126.52|125.12|126.44|125.04|5
1654124540000|2022-06-01 23:02:20|126.47|125.07|126.47|125.07|126.47|125.07|126.47|125.07|1
1654124550000|2022-06-01 23:02:30|126.49|125.09|126.5|125.1|126.5|125.1|126.48|125.08|3
1654124560000|2022-06-01 23:02:40|126.51|125.11|126.58|125.18|126.58|125.18|126.5|125.1|3
1654124570000|2022-06-01 23:02:50|126.59|125.19|126.59|125.19|126.59|125.19|126.59|125.19|1
1654124600000|2022-06-01 23:03:20|126.65|125.25|126.65|125.25|126.65|125.25|126.65|125.25|1
1654124610000|2022-06-01 23:03:30|126.68|125.28|127.32|125.92|127.41|126.01|126.68|125.28|22
1654124620000|2022-06-01 23:03:40|127.31|125.91|127.21|125.81|127.31|125.91|127.21|125.81|4
1654124630000|2022-06-01 23:03:50|127.28|125.88|127.32|125.92|127.33|125.93|127.28|125.88|3
1654124640000|2022-06-01 23:04:00|127.37|125.97|127.32|125.92|127.37|125.97|127.32|125.92|3
1654124650000|2022-06-01 23:04:10|127.37|125.97|127.37|125.97|127.37|125.97|127.37|125.97|1
1654124660000|2022-06-01 23:04:20|127.32|125.92|127.3|125.9|127.32|125.92|127.24|125.84|6
1654124670000|2022-06-01 23:04:30|127.32|125.92|127.4|126|127.4|126|127.32|125.92|9
1654124680000|2022-06-01 23:04:40|127.39|125.99|127.39|125.99|127.39|125.99|127.39|125.99|1
1654124690000|2022-06-01 23:04:50|127.4|126|127.4|126|127.4|126|127.4|126|1
1654124700000|2022-06-01 23:05:00|127.41|126.01|127.4|126|127.41|126.01|127.4|126|2
1654124710000|2022-06-01 23:05:10|127.45|126.05|127.4|126|127.45|126.05|127.4|126|2
1654124740000|2022-06-01 23:05:40|127.42|126.02|127.32|125.92|127.42|126.02|127.32|125.92|5
1654124750000|2022-06-01 23:05:50|127.31|125.91|127.31|125.91|127.31|125.91|127.31|125.91|1
1654124760000|2022-06-01 23:06:00|127.35|125.95|127.4|126|127.41|126.01|127.35|125.95|4
1654124780000|2022-06-01 23:06:20|127.45|126.05|127.53|126.13|127.53|126.13|127.45|126.05|4
1654124790000|2022-06-01 23:06:30|127.55|126.15|127.57|126.17|127.57|126.17|127.55|126.15|2
1654124800000|2022-06-01 23:06:40|127.59|126.19|127.78|126.38|127.83|126.43|127.59|126.19|9
1654124810000|2022-06-01 23:06:50|127.8|126.4|127.84|126.44|127.86|126.46|127.8|126.4|7
1654124820000|2022-06-01 23:07:00|127.81|126.41|127.89|126.49|127.89|126.49|127.81|126.41|12
1654124830000|2022-06-01 23:07:10|127.97|126.57|128.03|126.63|128.09|126.69|127.96|126.56|12
1654124840000|2022-06-01 23:07:20|128.04|126.64|127.93|126.53|128.04|126.64|127.92|126.52|10
1654124850000|2022-06-01 23:07:30|127.95|126.55|127.99|126.59|127.99|126.59|127.95|126.55|3
1654124860000|2022-06-01 23:07:40|127.98|126.58|127.97|126.57|127.99|126.59|127.92|126.52|6
1654124870000|2022-06-01 23:07:50|128.04|126.64|128.13|126.73|128.2|126.8|128.04|126.64|16
1654124880000|2022-06-01 23:08:00|128.12|126.72|128.02|126.62|128.16|126.76|128.02|126.62|20
1654124890000|2022-06-01 23:08:10|128.01|126.61|128.21|126.81|128.22|126.82|128.01|126.61|17
1654124900000|2022-06-01 23:08:20|128.2|126.8|128.13|126.73|128.2|126.8|128.13|126.73|8
1654124910000|2022-06-01 23:08:30|128.11|126.71|128.33|126.93|128.33|126.93|128.11|126.71|7
1654124920000|2022-06-01 23:08:40|128.32|126.92|128.14|126.74|128.35|126.95|128.14|126.74|11
1654124930000|2022-06-01 23:08:50|128.13|126.73|128.37|126.97|128.37|126.97|128.11|126.71|8
1654124940000|2022-06-01 23:09:00|128.34|126.94|128.28|126.88|128.34|126.94|128.24|126.84|14
1654124950000|2022-06-01 23:09:10|128.3|126.9|128.35|126.95|128.36|126.96|128.28|126.88|6
1654124960000|2022-06-01 23:09:20|128.36|126.96|128.4|127|128.41|127.01|128.31|126.91|10
1654124970000|2022-06-01 23:09:30|128.43|127.03|128.39|126.99|128.43|127.03|128.39|126.99|3
1654124980000|2022-06-01 23:09:40|128.33|126.93|128.37|126.97|128.38|126.98|128.33|126.93|6
1654124990000|2022-06-01 23:09:50|128.38|126.98|128.37|126.97|128.43|127.03|128.3|126.9|11
1654125000000|2022-06-01 23:10:00|128.36|126.96|128.33|126.93|128.4|127|128.31|126.91|11
1654125010000|2022-06-01 23:10:10|128.31|126.91|128.25|126.85|128.35|126.95|128.24|126.84|6
1654125020000|2022-06-01 23:10:20|128.24|126.84|128.22|126.82|128.28|126.88|128.22|126.82|4
1654125030000|2022-06-01 23:10:30|128.26|126.86|128.21|126.81|128.3|126.9|128.21|126.81|7
1654125040000|2022-06-01 23:10:40|128.27|126.87|128.19|126.79|128.27|126.87|128.19|126.79|6
1654125050000|2022-06-01 23:10:50|128.18|126.78|128.19|126.79|128.2|126.8|128.18|126.78|3
1654125060000|2022-06-01 23:11:00|128.14|126.74|128.13|126.73|128.17|126.77|128.12|126.72|10
1654125070000|2022-06-01 23:11:10|128.12|126.72|128.2|126.8|128.22|126.82|128.11|126.71|6
1654125080000|2022-06-01 23:11:20|128.19|126.79|128.12|126.72|128.19|126.79|128.08|126.68|13
1654125090000|2022-06-01 23:11:30|128.13|126.73|127.99|126.59|128.13|126.73|127.99|126.59|14
1654125100000|2022-06-01 23:11:40|128.01|126.61|128.02|126.62|128.04|126.64|128|126.6|6
1654125110000|2022-06-01 23:11:50|128.03|126.63|128.05|126.65|128.1|126.7|128.03|126.63|10
1654125120000|2022-06-01 23:12:00|128.06|126.66|128.01|126.61|128.06|126.66|128.01|126.61|7
1654125130000|2022-06-01 23:12:10|128.03|126.63|127.99|126.59|128.05|126.65|127.99|126.59|9
1654125140000|2022-06-01 23:12:20|128|126.6|127.95|126.55|128|126.6|127.93|126.53|8
1654125150000|2022-06-01 23:12:30|127.92|126.52|128.01|126.61|128.03|126.63|127.92|126.52|6
1654125160000|2022-06-01 23:12:40|128.02|126.62|128|126.6|128.04|126.64|127.94|126.54|9
1654125170000|2022-06-01 23:12:50|127.99|126.59|128.01|126.61|128.02|126.62|127.99|126.59|4
1654125180000|2022-06-01 23:13:00|128|126.6|128.09|126.69|128.09|126.69|128|126.6|9
1654125190000|2022-06-01 23:13:10|128.08|126.68|128.08|126.68|128.08|126.68|128.08|126.68|1
1654125210000|2022-06-01 23:13:30|128.12|126.72|128.16|126.76|128.16|126.76|128.1|126.7|4
1654125220000|2022-06-01 23:13:40|128.17|126.77|128.17|126.77|128.17|126.77|128.17|126.77|1
1654125240000|2022-06-01 23:14:00|128.18|126.78|128.17|126.77|128.21|126.81|128.17|126.77|3
1654125270000|2022-06-01 23:14:30|128.16|126.76|128.1|126.7|128.16|126.76|128.1|126.7|6
1654125280000|2022-06-01 23:14:40|128.11|126.71|128.09|126.69|128.11|126.71|128.09|126.69|7
1654125290000|2022-06-01 23:14:50|128.08|126.68|128.17|126.77|128.17|126.77|128.08|126.68|5
1654125300000|2022-06-01 23:15:00|128.2|126.8|128.17|126.77|128.22|126.82|128.17|126.77|3
1654125320000|2022-06-01 23:15:20|128.2|126.8|128.29|126.89|128.29|126.89|128.2|126.8|3
1654125330000|2022-06-01 23:15:30|128.3|126.9|128.3|126.9|128.3|126.9|128.3|126.9|1
1654125360000|2022-06-01 23:16:00|128.29|126.89|128.18|126.78|128.29|126.89|128.14|126.74|19
1654125370000|2022-06-01 23:16:10|128.2|126.8|128.19|126.79|128.2|126.8|128.12|126.72|12
1654125380000|2022-06-01 23:16:20|128.17|126.77|128.1|126.7|128.19|126.79|128.1|126.7|10
1654125390000|2022-06-01 23:16:30|128.11|126.71|128.09|126.69|128.11|126.71|128.09|126.69|5
1654125400000|2022-06-01 23:16:40|128.08|126.68|128.05|126.65|128.1|126.7|128.04|126.64|7
1654125410000|2022-06-01 23:16:50|128.04|126.64|127.99|126.59|128.04|126.64|127.98|126.58|6
1654125420000|2022-06-01 23:17:00|128.01|126.61|128.01|126.61|128.01|126.61|128.01|126.61|1
1654125430000|2022-06-01 23:17:10|128.03|126.63|127.96|126.56|128.05|126.65|127.96|126.56|10
1654125440000|2022-06-01 23:17:20|127.99|126.59|127.93|126.53|127.99|126.59|127.93|126.53|8
1654125450000|2022-06-01 23:17:30|127.92|126.52|127.92|126.52|127.97|126.57|127.92|126.52|4
1654125460000|2022-06-01 23:17:40|127.93|126.53|127.94|126.54|127.94|126.54|127.92|126.52|3
1654125470000|2022-06-01 23:17:50|127.92|126.52|127.93|126.53|127.93|126.53|127.89|126.49|5
1654125480000|2022-06-01 23:18:00|127.95|126.55|128.06|126.66|128.06|126.66|127.91|126.51|9
1654125490000|2022-06-01 23:18:10|128.01|126.61|128.01|126.61|128.01|126.61|128|126.6|3
1654125500000|2022-06-01 23:18:20|128.02|126.62|127.92|126.52|128.04|126.64|127.92|126.52|9
1654125510000|2022-06-01 23:18:30|127.94|126.54|127.89|126.49|127.94|126.54|127.89|126.49|4
1654125520000|2022-06-01 23:18:40|127.92|126.52|127.89|126.49|127.92|126.52|127.83|126.43|8
1654125530000|2022-06-01 23:18:50|127.9|126.5|127.9|126.5|127.94|126.54|127.9|126.5|4
1654125540000|2022-06-01 23:19:00|127.88|126.48|127.89|126.49|127.9|126.5|127.82|126.42|17
1654125550000|2022-06-01 23:19:10|127.9|126.5|127.9|126.5|127.95|126.55|127.9|126.5|10
1654125560000|2022-06-01 23:19:20|127.89|126.49|127.9|126.5|127.9|126.5|127.89|126.49|2
1654125570000|2022-06-01 23:19:30|127.89|126.49|127.89|126.49|127.89|126.49|127.89|126.49|1
1654125580000|2022-06-01 23:19:40|127.9|126.5|127.9|126.5|127.9|126.5|127.9|126.5|1
1654125590000|2022-06-01 23:19:50|127.91|126.51|127.89|126.49|127.92|126.52|127.89|126.49|7
1654125600000|2022-06-01 23:20:00|127.88|126.48|127.87|126.47|127.89|126.49|127.87|126.47|3
1654125610000|2022-06-01 23:20:10|127.91|126.51|127.99|126.59|128|126.6|127.91|126.51|4
1654125630000|2022-06-01 23:20:30|127.96|126.56|127.9|126.5|127.96|126.56|127.9|126.5|6
1654125640000|2022-06-01 23:20:40|127.88|126.48|127.88|126.48|127.88|126.48|127.88|126.48|1
1654125650000|2022-06-01 23:20:50|127.93|126.53|127.89|126.49|127.93|126.53|127.88|126.48|7
1654125660000|2022-06-01 23:21:00|127.88|126.48|127.93|126.53|127.93|126.53|127.88|126.48|4
1654125670000|2022-06-01 23:21:10|127.92|126.52|127.89|126.49|127.92|126.52|127.82|126.42|9
1654125690000|2022-06-01 23:21:30|127.91|126.51|127.95|126.55|127.95|126.55|127.91|126.51|2
1654125700000|2022-06-01 23:21:40|127.91|126.51|127.91|126.51|127.91|126.51|127.91|126.51|1
1654125710000|2022-06-01 23:21:50|127.89|126.49|127.88|126.48|127.89|126.49|127.88|126.48|2
1654125730000|2022-06-01 23:22:10|127.89|126.49|127.89|126.49|127.89|126.49|127.89|126.49|1
1654125740000|2022-06-01 23:22:20|127.94|126.54|128|126.6|128.02|126.62|127.94|126.54|5
1654125750000|2022-06-01 23:22:30|127.99|126.59|127.86|126.46|128|126.6|127.86|126.46|9
1654125760000|2022-06-01 23:22:40|127.87|126.47|127.9|126.5|127.92|126.52|127.86|126.46|7
1654125770000|2022-06-01 23:22:50|127.91|126.51|127.9|126.5|127.94|126.54|127.9|126.5|3
1654125780000|2022-06-01 23:23:00|127.92|126.52|127.92|126.52|127.96|126.56|127.9|126.5|6
1654125790000|2022-06-01 23:23:10|127.9|126.5|127.9|126.5|127.92|126.52|127.9|126.5|3
1654125810000|2022-06-01 23:23:30|127.93|126.53|127.9|126.5|127.96|126.56|127.9|126.5|3
1654125820000|2022-06-01 23:23:40|127.96|126.56|127.9|126.5|127.96|126.56|127.9|126.5|3
1654125830000|2022-06-01 23:23:50|127.91|126.51|127.92|126.52|127.92|126.52|127.91|126.51|2
1654125840000|2022-06-01 23:24:00|127.98|126.58|128.06|126.66|128.07|126.67|127.98|126.58|8
1654125850000|2022-06-01 23:24:10|128.09|126.69|128.09|126.69|128.09|126.69|128.09|126.69|1
1654125890000|2022-06-01 23:24:50|128.13|126.73|128.11|126.71|128.13|126.73|128.11|126.71|2
1654125900000|2022-06-01 23:25:00|128.09|126.69|128.01|126.61|128.13|126.73|128.01|126.61|6
1654125910000|2022-06-01 23:25:10|128|126.6|128|126.6|128.05|126.65|128|126.6|4
1654125920000|2022-06-01 23:25:20|128.04|126.64|128.01|126.61|128.09|126.69|128.01|126.61|8
1654125930000|2022-06-01 23:25:30|128.02|126.62|128.12|126.72|128.12|126.72|128.02|126.62|4
1654125940000|2022-06-01 23:25:40|128.09|126.69|128.01|126.61|128.11|126.71|128.01|126.61|9
1654125950000|2022-06-01 23:25:50|128.03|126.63|128.08|126.68|128.1|126.7|128.01|126.61|6
1654125960000|2022-06-01 23:26:00|128.09|126.69|128.09|126.69|128.09|126.69|128.08|126.68|3
1654125970000|2022-06-01 23:26:10|128.14|126.74|128.14|126.74|128.14|126.74|128.14|126.74|1
1654126010000|2022-06-01 23:26:50|128.09|126.69|128.08|126.68|128.16|126.76|128.08|126.68|6
1654126020000|2022-06-01 23:27:00|128.03|126.63|127.99|126.59|128.03|126.63|127.99|126.59|4
1654126030000|2022-06-01 23:27:10|127.98|126.58|127.98|126.58|127.98|126.58|127.98|126.58|1
1654126040000|2022-06-01 23:27:20|127.95|126.55|128.09|126.69|128.09|126.69|127.94|126.54|8
1654126070000|2022-06-01 23:27:50|128.08|126.68|128.08|126.68|128.08|126.68|128.08|126.68|1
1654126080000|2022-06-01 23:28:00|128.07|126.67|128|126.6|128.07|126.67|128|126.6|6
1654126090000|2022-06-01 23:28:10|128.01|126.61|128.01|126.61|128.01|126.61|128.01|126.61|1
1654126100000|2022-06-01 23:28:20|128|126.6|127.99|126.59|128|126.6|127.99|126.59|2
1654126110000|2022-06-01 23:28:30|128|126.6|128.08|126.68|128.09|126.69|128|126.6|4
1654126120000|2022-06-01 23:28:40|128.07|126.67|128.01|126.61|128.07|126.67|128.01|126.61|3
1654126130000|2022-06-01 23:28:50|128|126.6|128.01|126.61|128.01|126.61|128|126.6|2
1654126140000|2022-06-01 23:29:00|128|126.6|128|126.6|128|126.6|128|126.6|1
1654126160000|2022-06-01 23:29:20|127.99|126.59|128.01|126.61|128.01|126.61|127.99|126.59|3
1654126170000|2022-06-01 23:29:30|128.02|126.62|128.08|126.68|128.08|126.68|128.02|126.62|2
1654126180000|2022-06-01 23:29:40|128.02|126.62|128|126.6|128.02|126.62|128|126.6|3
1654126190000|2022-06-01 23:29:50|128.01|126.61|128|126.6|128.01|126.61|128|126.6|2
1654126200000|2022-06-01 23:30:00|128.01|126.61|128.01|126.61|128.12|126.72|128.01|126.61|7
1654126210000|2022-06-01 23:30:10|128.02|126.62|127.94|126.54|128.02|126.62|127.94|126.54|6
1654126220000|2022-06-01 23:30:20|127.93|126.53|127.94|126.54|127.95|126.55|127.93|126.53|4
1654126230000|2022-06-01 23:30:30|127.95|126.55|128.01|126.61|128.02|126.62|127.94|126.54|6
1654126240000|2022-06-01 23:30:40|128.02|126.62|128.1|126.7|128.1|126.7|128.02|126.62|4
1654126260000|2022-06-01 23:31:00|128.09|126.69|128.04|126.64|128.09|126.69|128.04|126.64|4
1654126270000|2022-06-01 23:31:10|128.03|126.63|128|126.6|128.03|126.63|128|126.6|2
1654126290000|2022-06-01 23:31:30|128.04|126.64|128.01|126.61|128.1|126.7|128.01|126.61|7
1654126310000|2022-06-01 23:31:50|128.06|126.66|128.1|126.7|128.1|126.7|128.01|126.61|9
1654126320000|2022-06-01 23:32:00|128.12|126.72|128.1|126.7|128.13|126.73|128.1|126.7|3
1654126330000|2022-06-01 23:32:10|128.12|126.72|128.1|126.7|128.12|126.72|128.1|126.7|3
1654126360000|2022-06-01 23:32:40|128.11|126.71|128.09|126.69|128.11|126.71|128.01|126.61|6
1654126370000|2022-06-01 23:32:50|128.1|126.7|128.08|126.68|128.1|126.7|128.08|126.68|3
1654126380000|2022-06-01 23:33:00|128.09|126.69|128|126.6|128.09|126.69|128|126.6|6
1654126390000|2022-06-01 23:33:10|127.99|126.59|128.01|126.61|128.01|126.61|127.99|126.59|3
1654126400000|2022-06-01 23:33:20|128.02|126.62|128.08|126.68|128.08|126.68|128.02|126.62|3
1654126410000|2022-06-01 23:33:30|128.04|126.64|128.02|126.62|128.06|126.66|127.99|126.59|10
1654126420000|2022-06-01 23:33:40|128.01|126.61|128.01|126.61|128.01|126.61|128.01|126.61|1
1654126430000|2022-06-01 23:33:50|128|126.6|128.01|126.61|128.01|126.61|128|126.6|2
1654126440000|2022-06-01 23:34:00|128.03|126.63|128.01|126.61|128.06|126.66|127.99|126.59|7
1654126470000|2022-06-01 23:34:30|128.06|126.66|128|126.6|128.06|126.66|127.98|126.58|6
1654126480000|2022-06-01 23:34:40|127.99|126.59|127.94|126.54|127.99|126.59|127.92|126.52|6
1654126490000|2022-06-01 23:34:50|127.93|126.53|127.9|126.5|127.95|126.55|127.84|126.44|13
1654126500000|2022-06-01 23:35:00|127.89|126.49|127.89|126.49|127.92|126.52|127.89|126.49|3
1654126510000|2022-06-01 23:35:10|127.88|126.48|127.83|126.43|127.89|126.49|127.82|126.42|7
1654126520000|2022-06-01 23:35:20|127.81|126.41|127.5|126.1|127.83|126.43|127.5|126.1|9
1654126530000|2022-06-01 23:35:30|127.49|126.09|127.41|126.01|127.49|126.09|127.41|126.01|7
1654126540000|2022-06-01 23:35:40|127.42|126.02|127.41|126.01|127.42|126.02|127.41|126.01|2
1654126550000|2022-06-01 23:35:50|127.43|126.03|127.39|125.99|127.51|126.11|127.39|125.99|13
1654126570000|2022-06-01 23:36:10|127.34|125.94|127.31|125.91|127.35|125.95|127.31|125.91|6
1654126580000|2022-06-01 23:36:20|127.3|125.9|127.3|125.9|127.3|125.9|127.3|125.9|1
1654126590000|2022-06-01 23:36:30|127.31|125.91|127.39|125.99|127.4|126|127.31|125.91|5
1654126600000|2022-06-01 23:36:40|127.4|126|127.39|125.99|127.4|126|127.39|125.99|2
1654126610000|2022-06-01 23:36:50|127.42|126.02|127.49|126.09|127.49|126.09|127.42|126.02|3
1654126620000|2022-06-01 23:37:00|127.5|126.1|127.5|126.1|127.5|126.1|127.5|126.1|1
1654126630000|2022-06-01 23:37:10|127.51|126.11|127.49|126.09|127.56|126.16|127.49|126.09|4
1654126640000|2022-06-01 23:37:20|127.5|126.1|127.56|126.16|127.56|126.16|127.5|126.1|5
1654126660000|2022-06-01 23:37:40|127.55|126.15|127.56|126.16|127.56|126.16|127.55|126.15|2
1654126680000|2022-06-01 23:38:00|127.57|126.17|127.56|126.16|127.57|126.17|127.56|126.16|2
1654126720000|2022-06-01 23:38:40|127.57|126.17|127.56|126.16|127.57|126.17|127.56|126.16|2
1654126750000|2022-06-01 23:39:10|127.61|126.21|127.61|126.21|127.61|126.21|127.61|126.21|1
1654126760000|2022-06-01 23:39:20|127.56|126.16|127.58|126.18|127.58|126.18|127.56|126.16|2
1654126770000|2022-06-01 23:39:30|127.56|126.16|127.56|126.16|127.56|126.16|127.56|126.16|1
1654126780000|2022-06-01 23:39:40|127.52|126.12|127.56|126.16|127.56|126.16|127.5|126.1|3
1654126790000|2022-06-01 23:39:50|127.61|126.21|127.61|126.21|127.61|126.21|127.61|126.21|1
1654126860000|2022-06-01 23:41:00|127.62|126.22|127.62|126.22|127.62|126.22|127.62|126.22|1
1654126940000|2022-06-01 23:42:20|127.57|126.17|127.57|126.17|127.58|126.18|127.56|126.16|4
1654126950000|2022-06-01 23:42:30|127.56|126.16|127.53|126.13|127.56|126.16|127.53|126.13|4
1654126960000|2022-06-01 23:42:40|127.47|126.07|127.47|126.07|127.49|126.09|127.47|126.07|4
1654126970000|2022-06-01 23:42:50|127.49|126.09|127.49|126.09|127.49|126.09|127.49|126.09|1
1654126980000|2022-06-01 23:43:00|127.48|126.08|127.47|126.07|127.49|126.09|127.47|126.07|6
1654126990000|2022-06-01 23:43:10|127.49|126.09|127.49|126.09|127.49|126.09|127.49|126.09|1
1654127000000|2022-06-01 23:43:20|127.5|126.1|127.5|126.1|127.5|126.1|127.5|126.1|1
1654127010000|2022-06-01 23:43:30|127.47|126.07|127.39|125.99|127.47|126.07|127.39|125.99|7
1654127060000|2022-06-01 23:44:20|127.42|126.02|127.49|126.09|127.49|126.09|127.42|126.02|4
1654127100000|2022-06-01 23:45:00|127.4|126|127.29|125.89|127.4|126|127.29|125.89|6
1654127110000|2022-06-01 23:45:10|127.28|125.88|127.38|125.98|127.38|125.98|127.28|125.88|8
1654127120000|2022-06-01 23:45:20|127.37|125.97|127.3|125.9|127.37|125.97|127.3|125.9|4
1654127140000|2022-06-01 23:45:40|127.31|125.91|127.3|125.9|127.35|125.95|127.28|125.88|10
1654127150000|2022-06-01 23:45:50|127.33|125.93|127.41|126.01|127.41|126.01|127.3|125.9|9
1654127160000|2022-06-01 23:46:00|127.4|126|127.31|125.91|127.4|126|127.3|125.9|6
1654127170000|2022-06-01 23:46:10|127.3|125.9|127.39|125.99|127.39|125.99|127.3|125.9|3
1654127180000|2022-06-01 23:46:20|127.38|125.98|127.39|125.99|127.39|125.99|127.38|125.98|2
1654127190000|2022-06-01 23:46:30|127.41|126.01|127.51|126.11|127.51|126.11|127.41|126.01|4
1654127200000|2022-06-01 23:46:40|127.52|126.12|127.57|126.17|127.57|126.17|127.52|126.12|2
1654127210000|2022-06-01 23:46:50|127.61|126.21|127.66|126.26|127.66|126.26|127.61|126.21|3
1654127220000|2022-06-01 23:47:00|127.71|126.31|127.71|126.31|127.71|126.31|127.71|126.31|1
1654127230000|2022-06-01 23:47:10|127.81|126.41|127.97|126.57|127.97|126.57|127.81|126.41|5
1654127240000|2022-06-01 23:47:20|127.99|126.59|127.92|126.52|127.99|126.59|127.92|126.52|5
1654127250000|2022-06-01 23:47:30|127.95|126.55|127.95|126.55|127.95|126.55|127.95|126.55|1
1654127260000|2022-06-01 23:47:40|127.96|126.56|128.02|126.62|128.02|126.62|127.96|126.56|7
1654127270000|2022-06-01 23:47:50|128.05|126.65|128.14|126.74|128.14|126.74|128.05|126.65|3
1654127280000|2022-06-01 23:48:00|128.12|126.72|128.14|126.74|128.14|126.74|128.12|126.72|2
1654127290000|2022-06-01 23:48:10|128.12|126.72|128.09|126.69|128.12|126.72|128.09|126.69|2
1654127300000|2022-06-01 23:48:20|128.08|126.68|128.07|126.67|128.08|126.68|128.06|126.66|4
1654127320000|2022-06-01 23:48:40|128.08|126.68|128.07|126.67|128.09|126.69|128.07|126.67|3
1654127330000|2022-06-01 23:48:50|128.06|126.66|128.01|126.61|128.06|126.66|128.01|126.61|5
1654127340000|2022-06-01 23:49:00|128.08|126.68|128.08|126.68|128.08|126.68|128.08|126.68|1
1654127350000|2022-06-01 23:49:10|128.01|126.61|128.01|126.61|128.01|126.61|128.01|126.61|1
1654127360000|2022-06-01 23:49:20|128.05|126.65|128.01|126.61|128.05|126.65|128.01|126.61|3
1654127370000|2022-06-01 23:49:30|128.05|126.65|128.03|126.63|128.05|126.65|128.03|126.63|2
1654127380000|2022-06-01 23:49:40|128.02|126.62|127.9|126.5|128.02|126.62|127.9|126.5|9
1654127390000|2022-06-01 23:49:50|127.91|126.51|127.8|126.4|127.91|126.51|127.8|126.4|10
1654127400000|2022-06-01 23:50:00|127.81|126.41|127.9|126.5|127.9|126.5|127.81|126.41|5
1654127410000|2022-06-01 23:50:10|127.91|126.51|127.94|126.54|127.94|126.54|127.91|126.51|4
1654127420000|2022-06-01 23:50:20|127.91|126.51|127.89|126.49|127.91|126.51|127.89|126.49|2
1654127430000|2022-06-01 23:50:30|127.92|126.52|127.89|126.49|127.92|126.52|127.89|126.49|3
1654127460000|2022-06-01 23:51:00|127.9|126.5|127.96|126.56|127.96|126.56|127.89|126.49|5
1654127470000|2022-06-01 23:51:10|127.97|126.57|127.91|126.51|127.97|126.57|127.91|126.51|3
1654127480000|2022-06-01 23:51:20|127.93|126.53|127.88|126.48|127.93|126.53|127.88|126.48|4
1654127490000|2022-06-01 23:51:30|127.9|126.5|127.79|126.39|127.9|126.5|127.79|126.39|7
1654127500000|2022-06-01 23:51:40|127.78|126.38|127.62|126.22|127.78|126.38|127.62|126.22|6
1654127510000|2022-06-01 23:51:50|127.61|126.21|127.5|126.1|127.61|126.21|127.5|126.1|9
1654127520000|2022-06-01 23:52:00|127.51|126.11|127.59|126.19|127.59|126.19|127.51|126.11|6
1654127530000|2022-06-01 23:52:10|127.58|126.18|127.57|126.17|127.58|126.18|127.57|126.17|2
1654127560000|2022-06-01 23:52:40|127.56|126.16|127.49|126.09|127.56|126.16|127.45|126.05|8
1654127570000|2022-06-01 23:52:50|127.48|126.08|127.46|126.06|127.48|126.08|127.46|126.06|3
1654127580000|2022-06-01 23:53:00|127.4|126|127.4|126|127.4|126|127.39|125.99|3
1654127600000|2022-06-01 23:53:20|127.38|125.98|127.36|125.96|127.39|125.99|127.36|125.96|8
1654127610000|2022-06-01 23:53:30|127.31|125.91|127.3|125.9|127.31|125.91|127.3|125.9|2
1654127620000|2022-06-01 23:53:40|127.29|125.89|127.29|125.89|127.29|125.89|127.29|125.89|1
1654127630000|2022-06-01 23:53:50|127.28|125.88|127.39|125.99|127.39|125.99|127.28|125.88|6
1654127640000|2022-06-01 23:54:00|127.4|126|127.34|125.94|127.4|126|127.34|125.94|3
1654127650000|2022-06-01 23:54:10|127.33|125.93|127.4|126|127.4|126|127.33|125.93|9
1654127660000|2022-06-01 23:54:20|127.45|126.05|127.45|126.05|127.46|126.06|127.45|126.05|3
1654127680000|2022-06-01 23:54:40|127.41|126.01|127.37|125.97|127.42|126.02|127.37|125.97|6
1654127690000|2022-06-01 23:54:50|127.38|125.98|127.39|125.99|127.4|126|127.38|125.98|3
1654127700000|2022-06-01 23:55:00|127.38|125.98|127.39|125.99|127.39|125.99|127.38|125.98|2
1654127710000|2022-06-01 23:55:10|127.38|125.98|127.37|125.97|127.38|125.98|127.37|125.97|2
1654127720000|2022-06-01 23:55:20|127.4|126|127.42|126.02|127.42|126.02|127.38|125.98|6
1654127730000|2022-06-01 23:55:30|127.4|126|127.37|125.97|127.42|126.02|127.37|125.97|6
1654127740000|2022-06-01 23:55:40|127.38|125.98|127.36|125.96|127.38|125.98|127.36|125.96|3
1654127760000|2022-06-01 23:56:00|127.35|125.95|127.17|125.77|127.35|125.95|127.09|125.69|17
1654127770000|2022-06-01 23:56:10|127.18|125.78|127.07|125.67|127.21|125.81|127.07|125.67|12
1654127780000|2022-06-01 23:56:20|127.08|125.68|127.08|125.68|127.09|125.69|127.08|125.68|3
1654127790000|2022-06-01 23:56:30|127.13|125.73|127.24|125.84|127.24|125.84|127.13|125.73|6
1654127800000|2022-06-01 23:56:40|127.26|125.86|127.3|125.9|127.37|125.97|127.24|125.84|15
1654127810000|2022-06-01 23:56:50|127.28|125.88|127.28|125.88|127.29|125.89|127.28|125.88|3
1654127820000|2022-06-01 23:57:00|127.29|125.89|127.28|125.88|127.29|125.89|127.28|125.88|2
1654127830000|2022-06-01 23:57:10|127.29|125.89|127.31|125.91|127.32|125.92|127.29|125.89|4
1654127840000|2022-06-01 23:57:20|127.3|125.9|127.29|125.89|127.3|125.9|127.29|125.89|2
1654127860000|2022-06-01 23:57:40|127.28|125.88|127.22|125.82|127.28|125.88|127.22|125.82|3
1654127870000|2022-06-01 23:57:50|127.23|125.83|127.29|125.89|127.29|125.89|127.23|125.83|2
1654127880000|2022-06-01 23:58:00|127.3|125.9|127.38|125.98|127.38|125.98|127.29|125.89|8
1654127890000|2022-06-01 23:58:10|127.37|125.97|127.31|125.91|127.37|125.97|127.31|125.91|6
1654127900000|2022-06-01 23:58:20|127.33|125.93|127.24|125.84|127.35|125.95|127.24|125.84|9
1654127910000|2022-06-01 23:58:30|127.21|125.81|127.15|125.75|127.23|125.83|127.13|125.73|7
1654127920000|2022-06-01 23:58:40|127.14|125.74|127.11|125.71|127.14|125.74|127.11|125.71|3
1654127940000|2022-06-01 23:59:00|127.12|125.72|127.11|125.71|127.14|125.74|127.11|125.71|3
1654127950000|2022-06-01 23:59:10|127.14|125.74|127.12|125.72|127.2|125.8|127.11|125.71|8
1654127960000|2022-06-01 23:59:20|127.11|125.71|127.11|125.71|127.15|125.75|127.1|125.7|5
1654127970000|2022-06-01 23:59:30|127.12|125.72|127.18|125.78|127.19|125.79|127.12|125.72|5
1654127980000|2022-06-01 23:59:40|127.19|125.79|127.28|125.88|127.28|125.88|127.19|125.79|9
1654127990000|2022-06-01 23:59:50|127.29|125.89|127.29|125.89|127.29|125.89|127.29|125.89|1
1654128000000|2022-06-02 00:00:00|127.3|125.9|127.28|125.88|127.3|125.9|127.28|125.88|2
1654128010000|2022-06-02 00:00:10|127.33|125.93|127.28|125.88|127.33|125.93|127.27|125.87|7
1654128020000|2022-06-02 00:00:20|127.29|125.89|127.3|125.9|127.3|125.9|127.28|125.88|4
1654128030000|2022-06-02 00:00:30|127.26|125.86|127.38|125.98|127.38|125.98|127.26|125.86|5
1654128050000|2022-06-02 00:00:50|127.36|125.96|127.33|125.93|127.36|125.96|127.33|125.93|2
1654128060000|2022-06-02 00:01:00|127.34|125.94|127.33|125.93|127.34|125.94|127.28|125.88|5
1654128070000|2022-06-02 00:01:10|127.28|125.88|127.24|125.84|127.31|125.91|127.24|125.84|7
1654128080000|2022-06-02 00:01:20|127.23|125.83|127.17|125.77|127.25|125.85|127.17|125.77|8
1654128090000|2022-06-02 00:01:30|127.18|125.78|127.27|125.87|127.27|125.87|127.17|125.77|7
1654128110000|2022-06-02 00:01:50|127.26|125.86|127.2|125.8|127.27|125.87|127.19|125.79|12
1654128120000|2022-06-02 00:02:00|127.21|125.81|127.27|125.87|127.28|125.88|127.21|125.81|8
1654128130000|2022-06-02 00:02:10|127.26|125.86|127.26|125.86|127.33|125.93|127.26|125.86|7
1654128150000|2022-06-02 00:02:30|127.25|125.85|127.17|125.77|127.25|125.85|127.16|125.76|10
1654128160000|2022-06-02 00:02:40|127.14|125.74|127.15|125.75|127.16|125.76|127.11|125.71|9
1654128170000|2022-06-02 00:02:50|127.14|125.74|126.98|125.58|127.14|125.74|126.98|125.58|19
1654128180000|2022-06-02 00:03:00|126.97|125.57|126.95|125.55|126.99|125.59|126.9|125.5|12
1654128190000|2022-06-02 00:03:10|126.97|125.57|127.17|125.77|127.17|125.77|126.97|125.57|14
1654128200000|2022-06-02 00:03:20|127.16|125.76|127.09|125.69|127.16|125.76|127.08|125.68|5
1654128210000|2022-06-02 00:03:30|127.08|125.68|127.17|125.77|127.19|125.79|127.06|125.66|11
1654128220000|2022-06-02 00:03:40|127.16|125.76|127.16|125.76|127.16|125.76|127.16|125.76|1
1654128230000|2022-06-02 00:03:50|127.15|125.75|127.08|125.68|127.15|125.75|127.08|125.68|4
1654128240000|2022-06-02 00:04:00|127.12|125.72|127.09|125.69|127.17|125.77|127.09|125.69|7
1654128250000|2022-06-02 00:04:10|127.13|125.73|127.07|125.67|127.13|125.73|127.07|125.67|3
1654128260000|2022-06-02 00:04:20|127.08|125.68|127.06|125.66|127.08|125.68|127.06|125.66|3
1654128270000|2022-06-02 00:04:30|127.05|125.65|126.99|125.59|127.05|125.65|126.99|125.59|3
1654128280000|2022-06-02 00:04:40|127.02|125.62|126.99|125.59|127.02|125.62|126.98|125.58|3
1654128300000|2022-06-02 00:05:00|127|125.6|127.07|125.67|127.08|125.68|126.99|125.59|8
1654128310000|2022-06-02 00:05:10|127.08|125.68|127.06|125.66|127.08|125.68|127.06|125.66|3
1654128320000|2022-06-02 00:05:20|127.07|125.67|127.07|125.67|127.07|125.67|127.06|125.66|5
1654128330000|2022-06-02 00:05:30|127.06|125.66|127.06|125.66|127.06|125.66|127.06|125.66|1
1654128350000|2022-06-02 00:05:50|127.04|125.64|127.05|125.65|127.05|125.65|127|125.6|4
1654128360000|2022-06-02 00:06:00|127.02|125.62|126.99|125.59|127.02|125.62|126.99|125.59|4
1654128370000|2022-06-02 00:06:10|126.98|125.58|126.99|125.59|127|125.6|126.98|125.58|6
1654128380000|2022-06-02 00:06:20|126.98|125.58|127.2|125.8|127.24|125.84|126.98|125.58|8
1654128390000|2022-06-02 00:06:30|127.25|125.85|127.23|125.83|127.25|125.85|127.23|125.83|2
1654128400000|2022-06-02 00:06:40|127.24|125.84|127.17|125.77|127.24|125.84|127.13|125.73|16
1654128410000|2022-06-02 00:06:50|127.21|125.81|127.17|125.77|127.21|125.81|127.17|125.77|4
1654128420000|2022-06-02 00:07:00|127.19|125.79|127.19|125.79|127.19|125.79|127.18|125.78|3
1654128430000|2022-06-02 00:07:10|127.18|125.78|127.13|125.73|127.19|125.79|127.13|125.73|6
1654128440000|2022-06-02 00:07:20|127.07|125.67|127|125.6|127.07|125.67|127|125.6|9
1654128450000|2022-06-02 00:07:30|126.92|125.52|126.88|125.48|126.92|125.52|126.87|125.47|7
1654128460000|2022-06-02 00:07:40|126.9|125.5|126.81|125.41|126.9|125.5|126.81|125.41|15
1654128470000|2022-06-02 00:07:50|126.8|125.4|126.77|125.37|126.8|125.4|126.76|125.36|9
1654128480000|2022-06-02 00:08:00|126.76|125.36|126.61|125.21|126.77|125.37|126.56|125.16|13
1654128490000|2022-06-02 00:08:10|126.62|125.22|126.79|125.39|126.79|125.39|126.62|125.22|6
1654128500000|2022-06-02 00:08:20|126.82|125.42|126.82|125.42|126.84|125.44|126.82|125.42|3
1654128510000|2022-06-02 00:08:30|126.81|125.41|126.94|125.54|126.95|125.55|126.81|125.41|8
1654128520000|2022-06-02 00:08:40|126.95|125.55|127.03|125.63|127.16|125.76|126.95|125.55|14
1654128530000|2022-06-02 00:08:50|127.08|125.68|127.18|125.78|127.18|125.78|127.08|125.68|6
1654128540000|2022-06-02 00:09:00|127.19|125.79|127.23|125.83|127.24|125.84|127.18|125.78|12
1654128550000|2022-06-02 00:09:10|127.25|125.85|127.31|125.91|127.39|125.99|127.25|125.85|13
1654128560000|2022-06-02 00:09:20|127.3|125.9|127.2|125.8|127.3|125.9|127.2|125.8|7
1654128570000|2022-06-02 00:09:30|127.19|125.79|127.06|125.66|127.19|125.79|127.06|125.66|9
1654128580000|2022-06-02 00:09:40|127.02|125.62|127.02|125.62|127.03|125.63|127.02|125.62|7
1654128590000|2022-06-02 00:09:50|127.01|125.61|127.02|125.62|127.02|125.62|127.01|125.61|2
1654128600000|2022-06-02 00:10:00|127.01|125.61|127.01|125.61|127.02|125.62|127|125.6|4
1654128610000|2022-06-02 00:10:10|127.02|125.62|126.94|125.54|127.02|125.62|126.91|125.51|8
1654128620000|2022-06-02 00:10:20|126.9|125.5|126.85|125.45|126.9|125.5|126.82|125.42|11
1654128630000|2022-06-02 00:10:30|126.81|125.41|126.6|125.2|126.82|125.42|126.59|125.19|13
1654128640000|2022-06-02 00:10:40|126.55|125.15|126.5|125.1|126.55|125.15|126.5|125.1|5
1654128650000|2022-06-02 00:10:50|126.49|125.09|126.42|125.02|126.5|125.1|126.42|125.02|6
1654128660000|2022-06-02 00:11:00|126.44|125.04|126.51|125.11|126.51|125.11|126.44|125.04|4
1654128670000|2022-06-02 00:11:10|126.52|125.12|126.57|125.17|126.57|125.17|126.52|125.12|3
1654128690000|2022-06-02 00:11:30|126.58|125.18|126.57|125.17|126.58|125.18|126.57|125.17|2
1654128700000|2022-06-02 00:11:40|126.6|125.2|126.53|125.13|126.6|125.2|126.52|125.12|6
1654128710000|2022-06-02 00:11:50|126.54|125.14|126.46|125.06|126.54|125.14|126.42|125.02|13
1654128720000|2022-06-02 00:12:00|126.47|125.07|126.51|125.11|126.51|125.11|126.47|125.07|5
1654128730000|2022-06-02 00:12:10|126.54|125.14|126.57|125.17|126.57|125.17|126.54|125.14|2
1654128750000|2022-06-02 00:12:30|126.61|125.21|126.67|125.27|126.67|125.27|126.61|125.21|6
1654128760000|2022-06-02 00:12:40|126.72|125.32|126.76|125.36|126.76|125.36|126.72|125.32|2
1654128770000|2022-06-02 00:12:50|126.79|125.39|126.87|125.47|126.87|125.47|126.79|125.39|4
1654128780000|2022-06-02 00:13:00|126.88|125.48|126.69|125.29|126.88|125.48|126.65|125.25|17
1654128800000|2022-06-02 00:13:20|126.7|125.3|126.78|125.38|126.78|125.38|126.7|125.3|4
1654128810000|2022-06-02 00:13:30|126.79|125.39|126.8|125.4|126.8|125.4|126.79|125.39|2
1654128820000|2022-06-02 00:13:40|126.79|125.39|126.7|125.3|126.79|125.39|126.7|125.3|5
1654128840000|2022-06-02 00:14:00|126.72|125.32|126.72|125.32|126.72|125.32|126.72|125.32|1
1654128860000|2022-06-02 00:14:20|126.71|125.31|126.68|125.28|126.71|125.31|126.66|125.26|6
1654128870000|2022-06-02 00:14:30|126.69|125.29|126.7|125.3|126.7|125.3|126.69|125.29|2
1654128880000|2022-06-02 00:14:40|126.65|125.25|126.68|125.28|126.7|125.3|126.65|125.25|6
1654128890000|2022-06-02 00:14:50|126.67|125.27|126.59|125.19|126.7|125.3|126.59|125.19|6
1654128900000|2022-06-02 00:15:00|126.61|125.21|126.6|125.2|126.67|125.27|126.6|125.2|7
1654128910000|2022-06-02 00:15:10|126.61|125.21|126.6|125.2|126.61|125.21|126.6|125.2|2
1654128920000|2022-06-02 00:15:20|126.61|125.21|126.65|125.25|126.65|125.25|126.61|125.21|3
1654128930000|2022-06-02 00:15:30|126.67|125.27|126.74|125.34|126.74|125.34|126.67|125.27|7
1654128950000|2022-06-02 00:15:50|126.77|125.37|126.91|125.51|126.91|125.51|126.77|125.37|5
1654128960000|2022-06-02 00:16:00|126.92|125.52|127|125.6|127.05|125.65|126.91|125.51|10
1654128970000|2022-06-02 00:16:10|127.02|125.62|126.99|125.59|127.05|125.65|126.99|125.59|6
1654128980000|2022-06-02 00:16:20|126.97|125.57|126.97|125.57|126.97|125.57|126.96|125.56|3
1654128990000|2022-06-02 00:16:30|126.98|125.58|126.97|125.57|126.98|125.58|126.97|125.57|2
1654129000000|2022-06-02 00:16:40|126.96|125.56|126.97|125.57|126.97|125.57|126.96|125.56|2
1654129010000|2022-06-02 00:16:50|126.95|125.55|126.96|125.56|126.97|125.57|126.95|125.55|4
1654129020000|2022-06-02 00:17:00|126.95|125.55|126.89|125.49|126.95|125.55|126.88|125.48|8
1654129030000|2022-06-02 00:17:10|126.9|125.5|126.83|125.43|126.9|125.5|126.81|125.41|7
1654129040000|2022-06-02 00:17:20|126.79|125.39|126.5|125.1|126.79|125.39|126.5|125.1|16
1654129060000|2022-06-02 00:17:40|126.55|125.15|126.69|125.29|126.69|125.29|126.55|125.15|6
1654129070000|2022-06-02 00:17:50|126.68|125.28|126.58|125.18|126.68|125.28|126.58|125.18|9
1654129080000|2022-06-02 00:18:00|126.57|125.17|126.56|125.16|126.57|125.17|126.5|125.1|6
1654129100000|2022-06-02 00:18:20|126.57|125.17|126.5|125.1|126.57|125.17|126.5|125.1|7
1654129110000|2022-06-02 00:18:30|126.51|125.11|126.61|125.21|126.61|125.21|126.51|125.11|10
1654129120000|2022-06-02 00:18:40|126.66|125.26|126.66|125.26|126.66|125.26|126.66|125.26|1
1654129140000|2022-06-02 00:19:00|126.68|125.28|126.8|125.4|126.83|125.43|126.68|125.28|9
1654129150000|2022-06-02 00:19:10|126.81|125.41|126.79|125.39|126.81|125.41|126.79|125.39|5
1654129160000|2022-06-02 00:19:20|126.75|125.35|126.71|125.31|126.75|125.35|126.71|125.31|4
1654129170000|2022-06-02 00:19:30|126.7|125.3|126.68|125.28|126.7|125.3|126.67|125.27|4
1654129180000|2022-06-02 00:19:40|126.69|125.29|126.69|125.29|126.7|125.3|126.69|125.29|3
1654129210000|2022-06-02 00:20:10|126.68|125.28|126.59|125.19|126.69|125.29|126.59|125.19|6
1654129220000|2022-06-02 00:20:20|126.6|125.2|126.7|125.3|126.7|125.3|126.59|125.19|7
1654129230000|2022-06-02 00:20:30|126.69|125.29|126.69|125.29|126.69|125.29|126.69|125.29|1
1654129240000|2022-06-02 00:20:40|126.65|125.25|126.6|125.2|126.65|125.25|126.6|125.2|2
1654129250000|2022-06-02 00:20:50|126.59|125.19|126.59|125.19|126.59|125.19|126.58|125.18|3
1654129270000|2022-06-02 00:21:10|126.56|125.16|126.6|125.2|126.6|125.2|126.56|125.16|4
1654129280000|2022-06-02 00:21:20|126.64|125.24|126.69|125.29|126.69|125.29|126.64|125.24|2
1654129310000|2022-06-02 00:21:50|126.7|125.3|126.7|125.3|126.7|125.3|126.7|125.3|1
1654129330000|2022-06-02 00:22:10|126.69|125.29|126.69|125.29|126.69|125.29|126.67|125.27|5
1654129340000|2022-06-02 00:22:20|126.68|125.28|126.69|125.29|126.69|125.29|126.59|125.19|8
1654129350000|2022-06-02 00:22:30|126.68|125.28|126.75|125.35|126.75|125.35|126.62|125.22|9
1654129360000|2022-06-02 00:22:40|126.7|125.3|126.6|125.2|126.7|125.3|126.6|125.2|5
1654129370000|2022-06-02 00:22:50|126.59|125.19|126.61|125.21|126.62|125.22|126.59|125.19|4
1654129380000|2022-06-02 00:23:00|126.6|125.2|126.51|125.11|126.6|125.2|126.51|125.11|10
1654129390000|2022-06-02 00:23:10|126.49|125.09|126.49|125.09|126.49|125.09|126.49|125.09|1
1654129400000|2022-06-02 00:23:20|126.48|125.08|126.48|125.08|126.49|125.09|126.47|125.07|5
1654129410000|2022-06-02 00:23:30|126.44|125.04|126.21|124.81|126.44|125.04|126.21|124.81|17
1654129420000|2022-06-02 00:23:40|126.23|124.83|126.2|124.8|126.23|124.83|126.2|124.8|2
1654129430000|2022-06-02 00:23:50|126.21|124.81|126.28|124.88|126.28|124.88|126.2|124.8|5
1654129440000|2022-06-02 00:24:00|126.29|124.89|126.21|124.81|126.29|124.89|126.21|124.81|5
1654129450000|2022-06-02 00:24:10|126.2|124.8|126.1|124.7|126.24|124.84|126.1|124.7|10
1654129460000|2022-06-02 00:24:20|126.13|124.73|126.2|124.8|126.2|124.8|126.12|124.72|7
1654129470000|2022-06-02 00:24:30|126.22|124.82|126.26|124.86|126.28|124.88|126.22|124.82|5
1654129480000|2022-06-02 00:24:40|126.31|124.91|126.31|124.91|126.32|124.92|126.31|124.91|3
1654129490000|2022-06-02 00:24:50|126.26|124.86|126.26|124.86|126.28|124.88|126.26|124.86|3
1654129500000|2022-06-02 00:25:00|126.31|124.91|126.26|124.86|126.31|124.91|126.26|124.86|2
1654129520000|2022-06-02 00:25:20|126.3|124.9|126.26|124.86|126.3|124.9|126.26|124.86|2
1654129530000|2022-06-02 00:25:30|126.27|124.87|126.26|124.86|126.3|124.9|126.26|124.86|5
1654129540000|2022-06-02 00:25:40|126.28|124.88|126.31|124.91|126.31|124.91|126.28|124.88|2
1654129550000|2022-06-02 00:25:50|126.32|124.92|126.39|124.99|126.4|125|126.32|124.92|3
1654129560000|2022-06-02 00:26:00|126.41|125.01|126.59|125.19|126.59|125.19|126.41|125.01|7
1654129570000|2022-06-02 00:26:10|126.61|125.21|126.89|125.49|126.89|125.49|126.61|125.21|9
1654129580000|2022-06-02 00:26:20|126.91|125.51|126.91|125.51|126.96|125.56|126.91|125.51|9
1654129590000|2022-06-02 00:26:30|126.9|125.5|126.9|125.5|126.9|125.5|126.9|125.5|1
1654129600000|2022-06-02 00:26:40|126.91|125.51|126.73|125.33|126.94|125.54|126.72|125.32|11
1654129610000|2022-06-02 00:26:50|126.72|125.32|126.72|125.32|126.72|125.32|126.72|125.32|1
1654129620000|2022-06-02 00:27:00|126.73|125.33|126.7|125.3|126.83|125.43|126.7|125.3|10
1654129630000|2022-06-02 00:27:10|126.69|125.29|126.7|125.3|126.72|125.32|126.69|125.29|4
1654129640000|2022-06-02 00:27:20|126.75|125.35|126.8|125.4|126.8|125.4|126.75|125.35|2
1654129650000|2022-06-02 00:27:30|126.79|125.39|126.9|125.5|126.9|125.5|126.79|125.39|7
1654129660000|2022-06-02 00:27:40|126.85|125.45|126.8|125.4|126.87|125.47|126.8|125.4|9
1654129670000|2022-06-02 00:27:50|126.81|125.41|126.81|125.41|126.85|125.45|126.81|125.41|7
1654129680000|2022-06-02 00:28:00|126.86|125.46|126.82|125.42|126.89|125.49|126.8|125.4|6
1654129690000|2022-06-02 00:28:10|126.85|125.45|126.91|125.51|126.93|125.53|126.85|125.45|9
1654129700000|2022-06-02 00:28:20|126.94|125.54|126.97|125.57|126.97|125.57|126.91|125.51|6
1654129710000|2022-06-02 00:28:30|126.98|125.58|126.97|125.57|126.98|125.58|126.97|125.57|2
1654129720000|2022-06-02 00:28:40|126.99|125.59|126.97|125.57|126.99|125.59|126.9|125.5|10
1654129730000|2022-06-02 00:28:50|126.92|125.52|126.97|125.57|126.97|125.57|126.9|125.5|6
1654129740000|2022-06-02 00:29:00|127.01|125.61|126.97|125.57|127.01|125.61|126.97|125.57|2
1654129750000|2022-06-02 00:29:10|127|125.6|126.97|125.57|127|125.6|126.97|125.57|5
1654129760000|2022-06-02 00:29:20|127|125.6|126.96|125.56|127|125.6|126.96|125.56|3
1654129770000|2022-06-02 00:29:30|126.97|125.57|126.97|125.57|127.01|125.61|126.97|125.57|6
1654129780000|2022-06-02 00:29:40|126.98|125.58|126.97|125.57|127.01|125.61|126.97|125.57|3
1654129790000|2022-06-02 00:29:50|127.02|125.62|126.97|125.57|127.03|125.63|126.97|125.57|4
1654129800000|2022-06-02 00:30:00|127.01|125.61|127.06|125.66|127.13|125.73|127.01|125.61|4
1654129810000|2022-06-02 00:30:10|127.08|125.68|126.99|125.59|127.11|125.71|126.98|125.58|10
1654129820000|2022-06-02 00:30:20|127.01|125.61|126.99|125.59|127.04|125.64|126.99|125.59|3
1654129830000|2022-06-02 00:30:30|127.04|125.64|126.99|125.59|127.04|125.64|126.99|125.59|2
1654129840000|2022-06-02 00:30:40|127.03|125.63|126.99|125.59|127.03|125.63|126.99|125.59|3
1654129850000|2022-06-02 00:30:50|127.01|125.61|126.99|125.59|127.03|125.63|126.99|125.59|4
1654129870000|2022-06-02 00:31:10|126.98|125.58|126.98|125.58|127.03|125.63|126.98|125.58|3
1654129880000|2022-06-02 00:31:20|126.99|125.59|126.99|125.59|127.02|125.62|126.99|125.59|4
1654129900000|2022-06-02 00:31:40|127.03|125.63|126.91|125.51|127.03|125.63|126.91|125.51|12
1654129910000|2022-06-02 00:31:50|126.9|125.5|126.88|125.48|126.9|125.5|126.88|125.48|2
1654129920000|2022-06-02 00:32:00|126.89|125.49|126.81|125.41|126.91|125.51|126.81|125.41|6
1654129930000|2022-06-02 00:32:10|126.8|125.4|126.89|125.49|126.89|125.49|126.8|125.4|7
1654129950000|2022-06-02 00:32:30|126.93|125.53|126.81|125.41|126.93|125.53|126.8|125.4|7
1654129960000|2022-06-02 00:32:40|126.84|125.44|126.89|125.49|126.91|125.51|126.84|125.44|3
1654129970000|2022-06-02 00:32:50|126.91|125.51|127|125.6|127.01|125.61|126.89|125.49|9
1654129980000|2022-06-02 00:33:00|126.99|125.59|126.85|125.45|127.01|125.61|126.85|125.45|11
1654129990000|2022-06-02 00:33:10|126.81|125.41|126.79|125.39|126.81|125.41|126.79|125.39|5
1654130000000|2022-06-02 00:33:20|126.8|125.4|126.69|125.29|126.83|125.43|126.68|125.28|15
1654130010000|2022-06-02 00:33:30|126.7|125.3|126.5|125.1|126.7|125.3|126.5|125.1|11
1654130020000|2022-06-02 00:33:40|126.53|125.13|126.6|125.2|126.6|125.2|126.53|125.13|5
1654130030000|2022-06-02 00:33:50|126.59|125.19|126.5|125.1|126.59|125.19|126.5|125.1|9
1654130040000|2022-06-02 00:34:00|126.49|125.09|126.4|125|126.49|125.09|126.4|125|7
1654130050000|2022-06-02 00:34:10|126.39|124.99|126.31|124.91|126.39|124.99|126.31|124.91|7
1654130060000|2022-06-02 00:34:20|126.33|124.93|126.3|124.9|126.33|124.93|126.23|124.83|11
1654130070000|2022-06-02 00:34:30|126.31|124.91|126.4|125|126.4|125|126.3|124.9|6
1654130080000|2022-06-02 00:34:40|126.34|124.94|126.3|124.9|126.35|124.95|126.3|124.9|6
1654130090000|2022-06-02 00:34:50|126.29|124.89|126.03|124.63|126.29|124.89|126.03|124.63|12
1654130100000|2022-06-02 00:35:00|126.01|124.61|126.1|124.7|126.12|124.72|126|124.6|11
1654130110000|2022-06-02 00:35:10|126.11|124.71|126.1|124.7|126.13|124.73|126.1|124.7|3
1654130120000|2022-06-02 00:35:20|126.11|124.71|126.24|124.84|126.24|124.84|126.11|124.71|3
1654130130000|2022-06-02 00:35:30|126.21|124.81|126.23|124.83|126.24|124.84|126.21|124.81|5
1654130140000|2022-06-02 00:35:40|126.22|124.82|126.25|124.85|126.25|124.85|126.21|124.81|3
1654130150000|2022-06-02 00:35:50|126.21|124.81|126.11|124.71|126.21|124.81|126.11|124.71|5
1654130160000|2022-06-02 00:36:00|126.13|124.73|126.21|124.81|126.21|124.81|126.11|124.71|8
1654130170000|2022-06-02 00:36:10|126.24|124.84|126.4|125|126.42|125.02|126.24|124.84|11
1654130180000|2022-06-02 00:36:20|126.41|125.01|126.31|124.91|126.42|125.02|126.31|124.91|11
1654130190000|2022-06-02 00:36:30|126.3|124.9|126.32|124.92|126.34|124.94|126.3|124.9|7
1654130200000|2022-06-02 00:36:40|126.31|124.91|126.4|125|126.4|125|126.31|124.91|4
1654130220000|2022-06-02 00:37:00|126.41|125.01|126.46|125.06|126.46|125.06|126.41|125.01|3
1654130230000|2022-06-02 00:37:10|126.47|125.07|126.46|125.06|126.5|125.1|126.46|125.06|5
1654130240000|2022-06-02 00:37:20|126.49|125.09|126.46|125.06|126.49|125.09|126.46|125.06|3
1654130260000|2022-06-02 00:37:40|126.4|125|126.46|125.06|126.46|125.06|126.4|125|3
1654130270000|2022-06-02 00:37:50|126.47|125.07|126.46|125.06|126.47|125.07|126.46|125.06|2
1654130280000|2022-06-02 00:38:00|126.48|125.08|126.46|125.06|126.48|125.08|126.46|125.06|2
1654130290000|2022-06-02 00:38:10|126.48|125.08|126.41|125.01|126.48|125.08|126.41|125.01|5
1654130300000|2022-06-02 00:38:20|126.46|125.06|126.51|125.11|126.51|125.11|126.46|125.06|2
1654130310000|2022-06-02 00:38:30|126.54|125.14|126.62|125.22|126.64|125.24|126.51|125.11|9
1654130320000|2022-06-02 00:38:40|126.65|125.25|126.57|125.17|126.65|125.25|126.57|125.17|2
1654130330000|2022-06-02 00:38:50|126.61|125.21|126.57|125.17|126.61|125.21|126.57|125.17|2
1654130340000|2022-06-02 00:39:00|126.59|125.19|126.74|125.34|126.74|125.34|126.59|125.19|6
1654130350000|2022-06-02 00:39:10|126.76|125.36|126.74|125.34|126.79|125.39|126.74|125.34|5
1654130360000|2022-06-02 00:39:20|126.77|125.37|126.77|125.37|126.77|125.37|126.77|125.37|1
1654130370000|2022-06-02 00:39:30|126.81|125.41|126.61|125.21|126.81|125.41|126.59|125.19|15
1654130380000|2022-06-02 00:39:40|126.6|125.2|126.58|125.18|126.6|125.2|126.52|125.12|6
1654130390000|2022-06-02 00:39:50|126.6|125.2|126.69|125.29|126.69|125.29|126.58|125.18|5
1654130400000|2022-06-02 00:40:00|126.7|125.3|126.69|125.29|126.7|125.3|126.69|125.29|2
1654130410000|2022-06-02 00:40:10|126.7|125.3|126.8|125.4|126.83|125.43|126.7|125.3|9
1654130420000|2022-06-02 00:40:20|126.82|125.42|126.8|125.4|126.83|125.43|126.8|125.4|3
1654130430000|2022-06-02 00:40:30|126.83|125.43|126.8|125.4|126.83|125.43|126.8|125.4|2
1654130440000|2022-06-02 00:40:40|126.79|125.39|126.8|125.4|126.83|125.43|126.79|125.39|4
1654130450000|2022-06-02 00:40:50|126.82|125.42|126.8|125.4|126.84|125.44|126.8|125.4|3
1654130460000|2022-06-02 00:41:00|126.83|125.43|126.8|125.4|126.83|125.43|126.8|125.4|5
1654130470000|2022-06-02 00:41:10|126.82|125.42|126.8|125.4|126.82|125.42|126.8|125.4|2
1654130480000|2022-06-02 00:41:20|126.81|125.41|126.61|125.21|126.81|125.41|126.6|125.2|17
1654130490000|2022-06-02 00:41:30|126.62|125.22|126.69|125.29|126.69|125.29|126.62|125.22|4
1654130500000|2022-06-02 00:41:40|126.71|125.31|126.61|125.21|126.71|125.31|126.6|125.2|7
1654130510000|2022-06-02 00:41:50|126.63|125.23|126.61|125.21|126.64|125.24|126.61|125.21|3
1654130520000|2022-06-02 00:42:00|126.64|125.24|126.6|125.2|126.64|125.24|126.6|125.2|10
1654130530000|2022-06-02 00:42:10|126.63|125.23|126.7|125.3|126.7|125.3|126.63|125.23|3
1654130550000|2022-06-02 00:42:30|126.71|125.31|126.6|125.2|126.71|125.31|126.6|125.2|7
1654130560000|2022-06-02 00:42:40|126.64|125.24|126.69|125.29|126.69|125.29|126.6|125.2|7
1654130580000|2022-06-02 00:43:00|126.71|125.31|126.69|125.29|126.71|125.31|126.69|125.29|2
1654130590000|2022-06-02 00:43:10|126.71|125.31|126.69|125.29|126.71|125.31|126.69|125.29|4
1654130600000|2022-06-02 00:43:20|126.63|125.23|126.6|125.2|126.64|125.24|126.6|125.2|6
1654130610000|2022-06-02 00:43:30|126.63|125.23|126.75|125.35|126.75|125.35|126.63|125.23|5
1654130630000|2022-06-02 00:43:50|126.7|125.3|126.7|125.3|126.74|125.34|126.62|125.22|14
1654130640000|2022-06-02 00:44:00|126.66|125.26|126.64|125.24|126.66|125.26|126.64|125.24|2
1654130650000|2022-06-02 00:44:10|126.61|125.21|126.7|125.3|126.7|125.3|126.61|125.21|13
1654130660000|2022-06-02 00:44:20|126.73|125.33|126.62|125.22|126.73|125.33|126.62|125.22|5
1654130670000|2022-06-02 00:44:30|126.68|125.28|126.7|125.3|126.71|125.31|126.68|125.28|3
1654130690000|2022-06-02 00:44:50|126.73|125.33|126.7|125.3|126.73|125.33|126.62|125.22|6
1654130700000|2022-06-02 00:45:00|126.72|125.32|126.63|125.23|126.72|125.32|126.63|125.23|4
1654130710000|2022-06-02 00:45:10|126.62|125.22|126.61|125.21|126.62|125.22|126.61|125.21|2
1654130720000|2022-06-02 00:45:20|126.6|125.2|126.61|125.21|126.61|125.21|126.6|125.2|2
1654130730000|2022-06-02 00:45:30|126.62|125.22|126.57|125.17|126.62|125.22|126.57|125.17|4
1654130740000|2022-06-02 00:45:40|126.52|125.12|126.43|125.03|126.55|125.15|126.43|125.03|8
1654130750000|2022-06-02 00:45:50|126.42|125.02|126.5|125.1|126.51|125.11|126.41|125.01|7
1654130760000|2022-06-02 00:46:00|126.51|125.11|126.51|125.11|126.51|125.11|126.5|125.1|5
1654130780000|2022-06-02 00:46:20|126.5|125.1|126.43|125.03|126.5|125.1|126.43|125.03|3
1654130790000|2022-06-02 00:46:30|126.42|125.02|126.43|125.03|126.52|125.12|126.42|125.02|6
1654130800000|2022-06-02 00:46:40|126.42|125.02|126.31|124.91|126.42|125.02|126.31|124.91|5
1654130810000|2022-06-02 00:46:50|126.3|124.9|126.29|124.89|126.3|124.9|126.29|124.89|4
1654130820000|2022-06-02 00:47:00|126.31|124.91|126.32|124.92|126.32|124.92|126.28|124.88|4
1654130830000|2022-06-02 00:47:10|126.36|124.96|126.38|124.98|126.4|125|126.36|124.96|5
1654130840000|2022-06-02 00:47:20|126.43|125.03|126.59|125.19|126.59|125.19|126.43|125.03|5
1654130850000|2022-06-02 00:47:30|126.6|125.2|126.61|125.21|126.61|125.21|126.6|125.2|2
1654130860000|2022-06-02 00:47:40|126.66|125.26|126.66|125.26|126.66|125.26|126.66|125.26|1
1654130870000|2022-06-02 00:47:50|126.69|125.29|126.6|125.2|126.69|125.29|126.6|125.2|3
1654130880000|2022-06-02 00:48:00|126.63|125.23|126.66|125.26|126.66|125.26|126.61|125.21|6
1654130890000|2022-06-02 00:48:10|126.68|125.28|126.66|125.26|126.68|125.28|126.66|125.26|3
1654130900000|2022-06-02 00:48:20|126.68|125.28|126.66|125.26|126.68|125.28|126.66|125.26|2
1654130920000|2022-06-02 00:48:40|126.7|125.3|126.78|125.38|126.78|125.38|126.7|125.3|4
1654130930000|2022-06-02 00:48:50|126.75|125.35|126.64|125.24|126.75|125.35|126.64|125.24|4
1654130940000|2022-06-02 00:49:00|126.63|125.23|126.69|125.29|126.69|125.29|126.6|125.2|8
1654130950000|2022-06-02 00:49:10|126.7|125.3|126.6|125.2|126.7|125.3|126.6|125.2|8
1654130960000|2022-06-02 00:49:20|126.59|125.19|126.59|125.19|126.61|125.21|126.59|125.19|5
1654130980000|2022-06-02 00:49:40|126.63|125.23|126.59|125.19|126.63|125.23|126.59|125.19|2
1654131000000|2022-06-02 00:50:00|126.61|125.21|126.69|125.29|126.72|125.32|126.61|125.21|9
1654131010000|2022-06-02 00:50:10|126.77|125.37|126.97|125.57|126.97|125.57|126.77|125.37|13
1654131020000|2022-06-02 00:50:20|126.98|125.58|126.97|125.57|127.01|125.61|126.97|125.57|5
1654131030000|2022-06-02 00:50:30|126.96|125.56|126.97|125.57|127.02|125.62|126.96|125.56|7
1654131040000|2022-06-02 00:50:40|127.02|125.62|127.08|125.68|127.08|125.68|127.01|125.61|6
1654131050000|2022-06-02 00:50:50|127.1|125.7|127.08|125.68|127.13|125.73|127.08|125.68|3
1654131060000|2022-06-02 00:51:00|127.09|125.69|127.14|125.74|127.19|125.79|127.09|125.69|9
1654131070000|2022-06-02 00:51:10|127.15|125.75|127.11|125.71|127.18|125.78|127.11|125.71|8
1654131080000|2022-06-02 00:51:20|127.1|125.7|127.08|125.68|127.1|125.7|127.02|125.62|5
1654131090000|2022-06-02 00:51:30|127.09|125.69|127.01|125.61|127.09|125.69|127.01|125.61|7
1654131100000|2022-06-02 00:51:40|127.02|125.62|127.01|125.61|127.02|125.62|127.01|125.61|2
1654131110000|2022-06-02 00:51:50|127.06|125.66|127|125.6|127.06|125.66|127|125.6|4
1654131120000|2022-06-02 00:52:00|127.02|125.62|127.1|125.7|127.1|125.7|127|125.6|7
1654131130000|2022-06-02 00:52:10|127.14|125.74|127.14|125.74|127.14|125.74|127.14|125.74|1
1654131140000|2022-06-02 00:52:20|127.1|125.7|127.1|125.7|127.1|125.7|127.1|125.7|1
1654131150000|2022-06-02 00:52:30|127.15|125.75|127.16|125.76|127.16|125.76|127.1|125.7|4
1654131160000|2022-06-02 00:52:40|127.19|125.79|127.32|125.92|127.39|125.99|127.19|125.79|10
1654131170000|2022-06-02 00:52:50|127.31|125.91|127.38|125.98|127.38|125.98|127.3|125.9|4
1654131180000|2022-06-02 00:53:00|127.33|125.93|127.4|126|127.45|126.05|127.31|125.91|15
1654131190000|2022-06-02 00:53:10|127.43|126.03|127.5|126.1|127.52|126.12|127.4|126|13
1654131200000|2022-06-02 00:53:20|127.49|126.09|127.42|126.02|127.49|126.09|127.41|126.01|7
1654131210000|2022-06-02 00:53:30|127.41|126.01|127.39|125.99|127.45|126.05|127.39|125.99|5
1654131220000|2022-06-02 00:53:40|127.34|125.94|127.3|125.9|127.37|125.97|127.3|125.9|10
1654131230000|2022-06-02 00:53:50|127.32|125.92|127.23|125.83|127.32|125.92|127.23|125.83|10
1654131240000|2022-06-02 00:54:00|127.22|125.82|127.29|125.89|127.29|125.89|127.21|125.81|5
1654131250000|2022-06-02 00:54:10|127.23|125.83|127.16|125.76|127.23|125.83|127.15|125.75|8
1654131260000|2022-06-02 00:54:20|127.19|125.79|127.19|125.79|127.19|125.79|127.19|125.79|1
1654131270000|2022-06-02 00:54:30|127.22|125.82|127.11|125.71|127.22|125.82|127.1|125.7|8
1654131280000|2022-06-02 00:54:40|127.1|125.7|127.07|125.67|127.12|125.72|126.99|125.59|12
1654131290000|2022-06-02 00:54:50|127.08|125.68|127.08|125.68|127.1|125.7|127.08|125.68|3
1654131300000|2022-06-02 00:55:00|127.11|125.71|127|125.6|127.11|125.71|127|125.6|9
1654131310000|2022-06-02 00:55:10|127.06|125.66|126.98|125.58|127.06|125.66|126.98|125.58|7
1654131320000|2022-06-02 00:55:20|127.03|125.63|126.98|125.58|127.03|125.63|126.98|125.58|3
1654131330000|2022-06-02 00:55:30|127|125.6|127.09|125.69|127.12|125.72|126.98|125.58|6
1654131340000|2022-06-02 00:55:40|127.13|125.73|127.01|125.61|127.13|125.73|127.01|125.61|9
1654131350000|2022-06-02 00:55:50|127|125.6|127.08|125.68|127.08|125.68|127|125.6|4
1654131360000|2022-06-02 00:56:00|127.03|125.63|127.01|125.61|127.03|125.63|127.01|125.61|2
1654131370000|2022-06-02 00:56:10|127|125.6|127|125.6|127|125.6|127|125.6|1
1654131380000|2022-06-02 00:56:20|127.05|125.65|126.9|125.5|127.05|125.65|126.9|125.5|9
1654131390000|2022-06-02 00:56:30|126.94|125.54|126.99|125.59|126.99|125.59|126.94|125.54|3
1654131400000|2022-06-02 00:56:40|127.04|125.64|127.07|125.67|127.07|125.67|127.04|125.64|3
1654131410000|2022-06-02 00:56:50|127.09|125.69|127|125.6|127.09|125.69|127|125.6|6
1654131420000|2022-06-02 00:57:00|127.03|125.63|126.98|125.58|127.03|125.63|126.98|125.58|4
1654131430000|2022-06-02 00:57:10|126.99|125.59|126.98|125.58|127.03|125.63|126.98|125.58|3
1654131440000|2022-06-02 00:57:20|127|125.6|127.07|125.67|127.08|125.68|126.98|125.58|6
1654131450000|2022-06-02 00:57:30|127.11|125.71|127.07|125.67|127.12|125.72|127.03|125.63|9
1654131460000|2022-06-02 00:57:40|127.11|125.71|127.07|125.67|127.11|125.71|127.07|125.67|2
1654131470000|2022-06-02 00:57:50|127.11|125.71|127.07|125.67|127.11|125.71|127.07|125.67|3
1654131480000|2022-06-02 00:58:00|127.11|125.71|127.07|125.67|127.11|125.71|127.07|125.67|2
1654131490000|2022-06-02 00:58:10|127.11|125.71|127.03|125.63|127.11|125.71|127.01|125.61|5
1654131500000|2022-06-02 00:58:20|127.02|125.62|126.99|125.59|127.02|125.62|126.99|125.59|4
1654131510000|2022-06-02 00:58:30|126.98|125.58|126.98|125.58|126.98|125.58|126.98|125.58|1
1654131520000|2022-06-02 00:58:40|126.99|125.59|126.98|125.58|127.01|125.61|126.98|125.58|3
1654131540000|2022-06-02 00:59:00|127|125.6|126.98|125.58|127.03|125.63|126.98|125.58|3
1654131550000|2022-06-02 00:59:10|127.04|125.64|126.98|125.58|127.04|125.64|126.98|125.58|2
1654131560000|2022-06-02 00:59:20|127.03|125.63|126.98|125.58|127.03|125.63|126.98|125.58|2
1654131570000|2022-06-02 00:59:30|127.04|125.64|126.98|125.58|127.04|125.64|126.98|125.58|2
1654131580000|2022-06-02 00:59:40|127.04|125.64|126.98|125.58|127.04|125.64|126.98|125.58|3
1654131600000|2022-06-02 01:00:00|127.04|125.64|126.99|125.59|127.04|125.64|126.98|125.58|5
1654131610000|2022-06-02 01:00:10|127.01|125.61|126.99|125.59|127.05|125.65|126.99|125.59|3
1654131620000|2022-06-02 01:00:20|126.98|125.58|126.93|125.53|127.01|125.61|126.92|125.52|7
1654131630000|2022-06-02 01:00:30|126.92|125.52|126.88|125.48|126.93|125.53|126.88|125.48|5
1654131640000|2022-06-02 01:00:40|126.89|125.49|126.83|125.43|126.91|125.51|126.83|125.43|7
1654131650000|2022-06-02 01:00:50|126.89|125.49|126.93|125.53|126.93|125.53|126.89|125.49|3
1654131660000|2022-06-02 01:01:00|126.92|125.52|126.8|125.4|126.92|125.52|126.8|125.4|8
1654131670000|2022-06-02 01:01:10|126.82|125.42|126.77|125.37|126.85|125.45|126.77|125.37|13
1654131680000|2022-06-02 01:01:20|126.78|125.38|126.81|125.41|126.85|125.45|126.78|125.38|8
1654131690000|2022-06-02 01:01:30|126.8|125.4|126.91|125.51|126.92|125.52|126.8|125.4|9
1654131700000|2022-06-02 01:01:40|126.97|125.57|126.91|125.51|126.97|125.57|126.88|125.48|6
1654131710000|2022-06-02 01:01:50|126.94|125.54|126.84|125.44|126.94|125.54|126.83|125.43|12
1654131720000|2022-06-02 01:02:00|126.87|125.47|126.8|125.4|126.87|125.47|126.8|125.4|3
1654131730000|2022-06-02 01:02:10|126.86|125.46|126.8|125.4|126.87|125.47|126.8|125.4|4
1654131740000|2022-06-02 01:02:20|126.81|125.41|126.91|125.51|126.93|125.53|126.81|125.41|7
1654131760000|2022-06-02 01:02:40|126.92|125.52|126.91|125.51|126.96|125.56|126.91|125.51|6
1654131770000|2022-06-02 01:02:50|126.97|125.57|127.02|125.62|127.08|125.68|126.91|125.51|8
1654131780000|2022-06-02 01:03:00|127.03|125.63|126.99|125.59|127.03|125.63|126.99|125.59|3
1654131790000|2022-06-02 01:03:10|127.03|125.63|126.99|125.59|127.03|125.63|126.99|125.59|2
1654131810000|2022-06-02 01:03:30|127.03|125.63|126.99|125.59|127.03|125.63|126.99|125.59|4
1654131820000|2022-06-02 01:03:40|127.04|125.64|127.04|125.64|127.07|125.67|127.04|125.64|4
1654131830000|2022-06-02 01:03:50|127.07|125.67|127.04|125.64|127.07|125.67|127.04|125.64|2
1654131860000|2022-06-02 01:04:20|127.07|125.67|127.04|125.64|127.07|125.67|127.04|125.64|2
1654131870000|2022-06-02 01:04:30|127.08|125.68|127.08|125.68|127.08|125.68|127.08|125.68|1
1654131880000|2022-06-02 01:04:40|127.04|125.64|127.04|125.64|127.06|125.66|127.04|125.64|3
1654131890000|2022-06-02 01:04:50|127.08|125.68|127.04|125.64|127.08|125.68|127.04|125.64|2
1654131900000|2022-06-02 01:05:00|127.08|125.68|127.04|125.64|127.08|125.68|127.04|125.64|2
1654131910000|2022-06-02 01:05:10|127.08|125.68|127.04|125.64|127.08|125.68|127.04|125.64|2
1654131920000|2022-06-02 01:05:20|127.06|125.66|126.99|125.59|127.06|125.66|126.99|125.59|2
1654131930000|2022-06-02 01:05:30|127.04|125.64|127.04|125.64|127.05|125.65|127.04|125.64|3
1654131940000|2022-06-02 01:05:40|127.06|125.66|127.05|125.65|127.09|125.69|127.04|125.64|6
1654131950000|2022-06-02 01:05:50|127.19|125.79|127.31|125.91|127.31|125.91|127.19|125.79|4
1654131970000|2022-06-02 01:06:10|127.32|125.92|127.5|126.1|127.53|126.13|127.31|125.91|12
1654131980000|2022-06-02 01:06:20|127.51|126.11|127.5|126.1|127.53|126.13|127.5|126.1|3
1654131990000|2022-06-02 01:06:30|127.53|126.13|127.5|126.1|127.53|126.13|127.5|126.1|2
1654132010000|2022-06-02 01:06:50|127.54|126.14|127.5|126.1|127.54|126.14|127.5|126.1|2
1654132030000|2022-06-02 01:07:10|127.52|126.12|127.5|126.1|127.54|126.14|127.5|126.1|3
1654132040000|2022-06-02 01:07:20|127.54|126.14|127.59|126.19|127.59|126.19|127.54|126.14|4
1654132050000|2022-06-02 01:07:30|127.6|126.2|127.59|126.19|127.62|126.22|127.59|126.19|3
1654132070000|2022-06-02 01:07:50|127.64|126.24|128.01|126.61|128.03|126.63|127.64|126.24|13
1654132080000|2022-06-02 01:08:00|128|126.6|127.94|126.54|128|126.6|127.9|126.5|7
1654132090000|2022-06-02 01:08:10|127.97|126.57|127.92|126.52|127.97|126.57|127.91|126.51|3
1654132100000|2022-06-02 01:08:20|127.98|126.58|127.92|126.52|127.98|126.58|127.92|126.52|2
1654132110000|2022-06-02 01:08:30|127.94|126.54|128.01|126.61|128.02|126.62|127.94|126.54|3
1654132120000|2022-06-02 01:08:40|128.02|126.62|128|126.6|128.05|126.65|128|126.6|4
1654132130000|2022-06-02 01:08:50|128.01|126.61|128.01|126.61|128.05|126.65|128|126.6|5
1654132140000|2022-06-02 01:09:00|128.02|126.62|128|126.6|128.04|126.64|127.91|126.51|13
1654132150000|2022-06-02 01:09:10|127.99|126.59|127.92|126.52|127.99|126.59|127.92|126.52|3
1654132160000|2022-06-02 01:09:20|127.96|126.56|128|126.6|128.03|126.63|127.96|126.56|4
1654132170000|2022-06-02 01:09:30|128.04|126.64|128|126.6|128.04|126.64|128|126.6|4
1654132180000|2022-06-02 01:09:40|128.03|126.63|128|126.6|128.03|126.63|128|126.6|3
1654132190000|2022-06-02 01:09:50|128.03|126.63|127.93|126.53|128.03|126.63|127.93|126.53|3
1654132200000|2022-06-02 01:10:00|127.91|126.51|127.91|126.51|127.96|126.56|127.91|126.51|4
1654132230000|2022-06-02 01:10:30|127.96|126.56|128|126.6|128.04|126.64|127.96|126.56|5
1654132240000|2022-06-02 01:10:40|128.05|126.65|128.05|126.65|128.06|126.66|128.05|126.65|3
1654132250000|2022-06-02 01:10:50|128.07|126.67|128|126.6|128.07|126.67|128|126.6|5
1654132260000|2022-06-02 01:11:00|128.02|126.62|128.05|126.65|128.05|126.65|128|126.6|4
1654132270000|2022-06-02 01:11:10|128|126.6|128|126.6|128.07|126.67|128|126.6|6
1654132280000|2022-06-02 01:11:20|128.04|126.64|127.92|126.52|128.04|126.64|127.92|126.52|6
1654132290000|2022-06-02 01:11:30|127.94|126.54|127.82|126.42|127.97|126.57|127.82|126.42|11
1654132300000|2022-06-02 01:11:40|127.81|126.41|127.81|126.41|127.87|126.47|127.81|126.41|3
1654132310000|2022-06-02 01:11:50|127.84|126.44|127.91|126.51|127.91|126.51|127.84|126.44|4
1654132320000|2022-06-02 01:12:00|127.92|126.52|127.9|126.5|127.94|126.54|127.9|126.5|4
1654132330000|2022-06-02 01:12:10|127.94|126.54|127.92|126.52|128.01|126.61|127.9|126.5|9
1654132340000|2022-06-02 01:12:20|127.91|126.51|127.91|126.51|127.91|126.51|127.91|126.51|1
1654132350000|2022-06-02 01:12:30|127.97|126.57|127.92|126.52|127.97|126.57|127.92|126.52|2
1654132360000|2022-06-02 01:12:40|127.98|126.58|128|126.6|128|126.6|127.93|126.53|7
1654132370000|2022-06-02 01:12:50|128.01|126.61|128.02|126.62|128.05|126.65|128|126.6|6
1654132380000|2022-06-02 01:13:00|128.05|126.65|128|126.6|128.06|126.66|128|126.6|4
1654132390000|2022-06-02 01:13:10|128.03|126.63|128.05|126.65|128.06|126.66|128|126.6|6
1654132400000|2022-06-02 01:13:20|128.09|126.69|127.98|126.58|128.09|126.69|127.98|126.58|6
1654132410000|2022-06-02 01:13:30|127.97|126.57|127.99|126.59|128|126.6|127.91|126.51|7
1654132430000|2022-06-02 01:13:50|128.02|126.62|127.99|126.59|128.02|126.62|127.99|126.59|2
1654132440000|2022-06-02 01:14:00|128.02|126.62|128|126.6|128.03|126.63|127.99|126.59|5
1654132450000|2022-06-02 01:14:10|128.03|126.63|128.05|126.65|128.05|126.65|128|126.6|4
1654132460000|2022-06-02 01:14:20|128.09|126.69|128.05|126.65|128.09|126.69|128.05|126.65|2
1654132470000|2022-06-02 01:14:30|128.1|126.7|128.05|126.65|128.14|126.74|128.05|126.65|3
1654132480000|2022-06-02 01:14:40|128.07|126.67|128.05|126.65|128.1|126.7|128.05|126.65|5
1654132500000|2022-06-02 01:15:00|128.11|126.71|128.05|126.65|128.11|126.71|128|126.6|9
1654132510000|2022-06-02 01:15:10|128.1|126.7|128.1|126.7|128.1|126.7|128.1|126.7|1
1654132530000|2022-06-02 01:15:30|128.12|126.72|128.1|126.7|128.12|126.72|128.05|126.65|7
1654132540000|2022-06-02 01:15:40|128.05|126.65|128.05|126.65|128.05|126.65|128.05|126.65|1
1654132560000|2022-06-02 01:16:00|128.11|126.71|127.99|126.59|128.11|126.71|127.99|126.59|3
1654132570000|2022-06-02 01:16:10|128.05|126.65|127.99|126.59|128.05|126.65|127.99|126.59|2
1654132580000|2022-06-02 01:16:20|128.01|126.61|127.98|126.58|128.01|126.61|127.91|126.51|9
1654132590000|2022-06-02 01:16:30|127.99|126.59|127.9|126.5|127.99|126.59|127.89|126.49|14
1654132600000|2022-06-02 01:16:40|127.94|126.54|127.9|126.5|127.96|126.56|127.9|126.5|4
1654132610000|2022-06-02 01:16:50|127.89|126.49|127.9|126.5|127.92|126.52|127.89|126.49|4
1654132620000|2022-06-02 01:17:00|127.94|126.54|127.79|126.39|127.94|126.54|127.79|126.39|10
1654132630000|2022-06-02 01:17:10|127.78|126.38|127.8|126.4|127.85|126.45|127.75|126.35|11
1654132640000|2022-06-02 01:17:20|127.83|126.43|127.9|126.5|127.92|126.52|127.83|126.43|5
1654132650000|2022-06-02 01:17:30|127.92|126.52|128|126.6|128|126.6|127.9|126.5|7
1654132660000|2022-06-02 01:17:40|127.99|126.59|128|126.6|128|126.6|127.99|126.59|2
1654132670000|2022-06-02 01:17:50|128.04|126.64|128|126.6|128.04|126.64|128|126.6|2
1654132680000|2022-06-02 01:18:00|128.01|126.61|128|126.6|128.01|126.61|128|126.6|2
1654132690000|2022-06-02 01:18:10|128.01|126.61|128|126.6|128.03|126.63|128|126.6|3
1654132710000|2022-06-02 01:18:30|128.01|126.61|127.89|126.49|128.01|126.61|127.89|126.49|9
1654132720000|2022-06-02 01:18:40|127.9|126.5|127.9|126.5|127.9|126.5|127.89|126.49|5
1654132730000|2022-06-02 01:18:50|127.89|126.49|127.9|126.5|127.9|126.5|127.89|126.49|2
1654132740000|2022-06-02 01:19:00|127.93|126.53|127.99|126.59|128|126.6|127.9|126.5|7
1654132750000|2022-06-02 01:19:10|128|126.6|127.91|126.51|128|126.6|127.91|126.51|2
1654132790000|2022-06-02 01:19:50|127.97|126.57|128|126.6|128.01|126.61|127.97|126.57|4
1654132800000|2022-06-02 01:20:00|127.99|126.59|127.99|126.59|128.03|126.63|127.99|126.59|7
1654132810000|2022-06-02 01:20:10|128|126.6|127.99|126.59|128.03|126.63|127.99|126.59|4
1654132820000|2022-06-02 01:20:20|127.96|126.56|127.96|126.56|128.01|126.61|127.96|126.56|3
1654132830000|2022-06-02 01:20:30|127.98|126.58|128.07|126.67|128.07|126.67|127.98|126.58|5
1654132840000|2022-06-02 01:20:40|128.08|126.68|128.07|126.67|128.09|126.69|128.07|126.67|5
1654132850000|2022-06-02 01:20:50|128.09|126.69|128.07|126.67|128.09|126.69|128.07|126.67|2
1654132860000|2022-06-02 01:21:00|128.11|126.71|128.07|126.67|128.11|126.71|128.07|126.67|2
1654132870000|2022-06-02 01:21:10|128.11|126.71|128.12|126.72|128.14|126.74|128.11|126.71|5
1654132880000|2022-06-02 01:21:20|128.15|126.75|128.12|126.72|128.15|126.75|128.12|126.72|2
1654132890000|2022-06-02 01:21:30|128.15|126.75|128.15|126.75|128.15|126.75|128.15|126.75|1
1654132900000|2022-06-02 01:21:40|128.07|126.67|128.07|126.67|128.12|126.72|128.06|126.66|7
1654132910000|2022-06-02 01:21:50|128.13|126.73|128.07|126.67|128.13|126.73|128.07|126.67|2
1654132920000|2022-06-02 01:22:00|128.11|126.71|128|126.6|128.11|126.71|127.99|126.59|9
1654132930000|2022-06-02 01:22:10|128.04|126.64|128.07|126.67|128.09|126.69|128.04|126.64|4
1654132940000|2022-06-02 01:22:20|128.1|126.7|128.07|126.67|128.1|126.7|128.07|126.67|2
1654132950000|2022-06-02 01:22:30|128.1|126.7|128.07|126.67|128.1|126.7|128.07|126.67|2
1654132970000|2022-06-02 01:22:50|128.08|126.68|128.12|126.72|128.12|126.72|128.07|126.67|5
1654132980000|2022-06-02 01:23:00|128.13|126.73|128.07|126.67|128.13|126.73|128.07|126.67|3
1654132990000|2022-06-02 01:23:10|128.11|126.71|128.07|126.67|128.11|126.71|128.07|126.67|2
1654133000000|2022-06-02 01:23:20|128.09|126.69|128|126.6|128.09|126.69|128|126.6|7
1654133010000|2022-06-02 01:23:30|128.02|126.62|128.01|126.61|128.02|126.62|128.01|126.61|2
1654133020000|2022-06-02 01:23:40|128|126.6|127.98|126.58|128|126.6|127.89|126.49|10
1654133030000|2022-06-02 01:23:50|127.99|126.59|127.98|126.58|128.03|126.63|127.98|126.58|4
1654133040000|2022-06-02 01:24:00|127.96|126.56|127.92|126.52|127.96|126.56|127.92|126.52|5
1654133050000|2022-06-02 01:24:10|127.93|126.53|127.89|126.49|127.93|126.53|127.89|126.49|4
1654133060000|2022-06-02 01:24:20|127.93|126.53|127.89|126.49|127.93|126.53|127.89|126.49|5
1654133070000|2022-06-02 01:24:30|127.93|126.53|127.89|126.49|127.93|126.53|127.89|126.49|2
1654133080000|2022-06-02 01:24:40|127.92|126.52|127.89|126.49|127.92|126.52|127.89|126.49|3
1654133090000|2022-06-02 01:24:50|127.93|126.53|127.79|126.39|127.93|126.53|127.79|126.39|6
1654133100000|2022-06-02 01:25:00|127.78|126.38|127.78|126.38|127.85|126.45|127.78|126.38|4
1654133120000|2022-06-02 01:25:20|127.81|126.41|127.92|126.52|127.92|126.52|127.81|126.41|6
1654133130000|2022-06-02 01:25:30|127.88|126.48|127.8|126.4|127.89|126.49|127.8|126.4|8
1654133140000|2022-06-02 01:25:40|127.79|126.39|127.85|126.45|127.85|126.45|127.79|126.39|2
1654133150000|2022-06-02 01:25:50|127.79|126.39|127.8|126.4|127.81|126.41|127.79|126.39|3
1654133160000|2022-06-02 01:26:00|127.83|126.43|127.88|126.48|127.9|126.5|127.79|126.39|10
1654133170000|2022-06-02 01:26:10|127.89|126.49|127.89|126.49|127.92|126.52|127.89|126.49|3
1654133190000|2022-06-02 01:26:30|127.93|126.53|127.83|126.43|127.93|126.53|127.83|126.43|6
1654133210000|2022-06-02 01:26:50|127.82|126.42|127.83|126.43|127.83|126.43|127.82|126.42|2
1654133220000|2022-06-02 01:27:00|127.79|126.39|127.85|126.45|127.85|126.45|127.79|126.39|2
1654133230000|2022-06-02 01:27:10|127.79|126.39|127.9|126.5|127.9|126.5|127.78|126.38|4
1654133240000|2022-06-02 01:27:20|127.89|126.49|127.89|126.49|127.9|126.5|127.88|126.48|4
1654133250000|2022-06-02 01:27:30|127.8|126.4|127.79|126.39|127.8|126.4|127.79|126.39|2
1654133260000|2022-06-02 01:27:40|127.85|126.45|127.79|126.39|127.86|126.46|127.79|126.39|4
1654133270000|2022-06-02 01:27:50|127.8|126.4|127.89|126.49|127.9|126.5|127.8|126.4|4
1654133280000|2022-06-02 01:28:00|127.88|126.48|127.8|126.4|127.93|126.53|127.8|126.4|7
1654133290000|2022-06-02 01:28:10|127.79|126.39|127.79|126.39|127.85|126.45|127.79|126.39|3
1654133300000|2022-06-02 01:28:20|127.84|126.44|127.79|126.39|127.86|126.46|127.79|126.39|5
1654133310000|2022-06-02 01:28:30|127.81|126.41|127.8|126.4|127.81|126.41|127.8|126.4|2
1654133320000|2022-06-02 01:28:40|127.91|126.51|127.89|126.49|127.91|126.51|127.89|126.49|3
1654133330000|2022-06-02 01:28:50|127.93|126.53|127.89|126.49|127.93|126.53|127.89|126.49|2
1654133350000|2022-06-02 01:29:10|127.92|126.52|127.84|126.44|127.92|126.52|127.82|126.42|9
1654133360000|2022-06-02 01:29:20|127.8|126.4|127.79|126.39|127.8|126.4|127.79|126.39|2
1654133370000|2022-06-02 01:29:30|127.83|126.43|127.79|126.39|127.83|126.43|127.79|126.39|2
1654133380000|2022-06-02 01:29:40|127.82|126.42|127.79|126.39|127.82|126.42|127.79|126.39|2
1654133390000|2022-06-02 01:29:50|127.82|126.42|127.89|126.49|127.92|126.52|127.82|126.42|7
1654133400000|2022-06-02 01:30:00|127.88|126.48|128|126.6|128|126.6|127.88|126.48|10
1654133410000|2022-06-02 01:30:10|128.04|126.64|128|126.6|128.04|126.64|128|126.6|5
1654133420000|2022-06-02 01:30:20|128.02|126.62|128|126.6|128.07|126.67|128|126.6|4
1654133430000|2022-06-02 01:30:30|127.99|126.59|127.91|126.51|128.05|126.65|127.91|126.51|8
1654133440000|2022-06-02 01:30:40|127.9|126.5|127.9|126.5|127.96|126.56|127.9|126.5|4
1654133450000|2022-06-02 01:30:50|127.94|126.54|127.9|126.5|127.94|126.54|127.9|126.5|2
1654133460000|2022-06-02 01:31:00|127.94|126.54|127.79|126.39|127.94|126.54|127.79|126.39|9
1654133470000|2022-06-02 01:31:10|127.82|126.42|127.78|126.38|127.82|126.42|127.77|126.37|6
1654133480000|2022-06-02 01:31:20|127.77|126.37|127.49|126.09|127.78|126.38|127.49|126.09|14
1654133490000|2022-06-02 01:31:30|127.5|126.1|127.51|126.11|127.55|126.15|127.43|126.03|9
1654133500000|2022-06-02 01:31:40|127.5|126.1|127.49|126.09|127.53|126.13|127.49|126.09|11
1654133510000|2022-06-02 01:31:50|127.47|126.07|127.41|126.01|127.47|126.07|127.41|126.01|2
1654133520000|2022-06-02 01:32:00|127.43|126.03|127.42|126.02|127.43|126.03|127.42|126.02|2
1654133530000|2022-06-02 01:32:10|127.41|126.01|127.38|125.98|127.42|126.02|127.32|125.92|11
1654133540000|2022-06-02 01:32:20|127.39|125.99|127.4|126|127.42|126.02|127.38|125.98|7
1654133550000|2022-06-02 01:32:30|127.47|126.07|127.61|126.21|127.61|126.21|127.47|126.07|7
1654133560000|2022-06-02 01:32:40|127.56|126.16|127.61|126.21|127.61|126.21|127.56|126.16|2
1654133570000|2022-06-02 01:32:50|127.63|126.23|127.61|126.21|127.63|126.23|127.61|126.21|3
1654133580000|2022-06-02 01:33:00|127.62|126.22|127.68|126.28|127.68|126.28|127.61|126.21|4
1654133590000|2022-06-02 01:33:10|127.76|126.36|127.85|126.45|127.85|126.45|127.76|126.36|4
1654133600000|2022-06-02 01:33:20|127.87|126.47|127.85|126.45|127.87|126.47|127.85|126.45|3
1654133620000|2022-06-02 01:33:40|127.88|126.48|127.96|126.56|128|126.6|127.88|126.48|7
1654133630000|2022-06-02 01:33:50|128|126.6|127.96|126.56|128|126.6|127.96|126.56|2
1654133640000|2022-06-02 01:34:00|128.01|126.61|127.96|126.56|128.01|126.61|127.96|126.56|5
1654133650000|2022-06-02 01:34:10|127.99|126.59|128.08|126.68|128.08|126.68|127.9|126.5|10
1654133660000|2022-06-02 01:34:20|128.13|126.73|128.08|126.68|128.13|126.73|128.08|126.68|5
1654133670000|2022-06-02 01:34:30|128.13|126.73|128.08|126.68|128.13|126.73|128.08|126.68|3
1654133700000|2022-06-02 01:35:00|128.11|126.71|128.08|126.68|128.14|126.74|128.04|126.64|10
1654133710000|2022-06-02 01:35:10|128.13|126.73|128.01|126.61|128.13|126.73|128.01|126.61|3
1654133720000|2022-06-02 01:35:20|128.07|126.67|128|126.6|128.07|126.67|127.99|126.59|9
1654133730000|2022-06-02 01:35:30|128.05|126.65|128|126.6|128.05|126.65|128|126.6|3
1654133750000|2022-06-02 01:35:50|128.05|126.65|128.08|126.68|128.09|126.69|128.05|126.65|3
1654133760000|2022-06-02 01:36:00|128.1|126.7|128.01|126.61|128.11|126.71|128.01|126.61|5
1654133770000|2022-06-02 01:36:10|128.04|126.64|128.08|126.68|128.08|126.68|128.04|126.64|2
1654133780000|2022-06-02 01:36:20|128.07|126.67|128.08|126.68|128.08|126.68|128.07|126.67|2
1654133790000|2022-06-02 01:36:30|128.13|126.73|128.01|126.61|128.13|126.73|128.01|126.61|4
1654133800000|2022-06-02 01:36:40|128.06|126.66|128|126.6|128.06|126.66|128|126.6|4
1654133810000|2022-06-02 01:36:50|128.04|126.64|128.09|126.69|128.09|126.69|128|126.6|5
1654133820000|2022-06-02 01:37:00|128.1|126.7|128.01|126.61|128.1|126.7|128.01|126.61|6
1654133830000|2022-06-02 01:37:10|128.07|126.67|128|126.6|128.07|126.67|128|126.6|3
1654133840000|2022-06-02 01:37:20|128.01|126.61|128.01|126.61|128.01|126.61|128.01|126.61|1
1654133860000|2022-06-02 01:37:40|128|126.6|128|126.6|128|126.6|128|126.6|1
1654133870000|2022-06-02 01:37:50|128.03|126.63|127.97|126.57|128.03|126.63|127.97|126.57|3
1654133880000|2022-06-02 01:38:00|128|126.6|128|126.6|128.02|126.62|128|126.6|3
1654133890000|2022-06-02 01:38:10|128.02|126.62|128.05|126.65|128.05|126.65|128|126.6|4
1654133900000|2022-06-02 01:38:20|128|126.6|128|126.6|128|126.6|128|126.6|1
1654133920000|2022-06-02 01:38:40|128.02|126.62|128|126.6|128.05|126.65|128|126.6|3
1654133930000|2022-06-02 01:38:50|127.95|126.55|127.98|126.58|128.03|126.63|127.91|126.51|14
1654133940000|2022-06-02 01:39:00|127.97|126.57|127.99|126.59|128|126.6|127.97|126.57|5
1654133950000|2022-06-02 01:39:10|128|126.6|127.99|126.59|128.02|126.62|127.99|126.59|6
1654133960000|2022-06-02 01:39:20|128.02|126.62|127.99|126.59|128.02|126.62|127.99|126.59|2
1654133970000|2022-06-02 01:39:30|128.03|126.63|127.97|126.57|128.03|126.63|127.91|126.51|8
1654133980000|2022-06-02 01:39:40|127.98|126.58|128|126.6|128.02|126.62|127.98|126.58|6
1654134000000|2022-06-02 01:40:00|127.99|126.59|128|126.6|128.05|126.65|127.99|126.59|4
1654134010000|2022-06-02 01:40:10|128.02|126.62|128|126.6|128.05|126.65|128|126.6|3
1654134030000|2022-06-02 01:40:30|128.03|126.63|128|126.6|128.03|126.63|128|126.6|2
1654134040000|2022-06-02 01:40:40|128.03|126.63|128|126.6|128.03|126.63|128|126.6|2
1654134050000|2022-06-02 01:40:50|128.03|126.63|128.13|126.73|128.13|126.73|128.03|126.63|8
1654134060000|2022-06-02 01:41:00|128.15|126.75|128.08|126.68|128.15|126.75|128.08|126.68|3
1654134070000|2022-06-02 01:41:10|128.1|126.7|128.08|126.68|128.13|126.73|128.04|126.64|9
1654134080000|2022-06-02 01:41:20|128.09|126.69|128.08|126.68|128.1|126.7|128.08|126.68|3
1654134090000|2022-06-02 01:41:30|128.12|126.72|128.08|126.68|128.12|126.72|128.08|126.68|2
1654134100000|2022-06-02 01:41:40|128.11|126.71|128.08|126.68|128.11|126.71|128.08|126.68|2
1654134110000|2022-06-02 01:41:50|128.11|126.71|128.08|126.68|128.11|126.71|128.08|126.68|3
1654134120000|2022-06-02 01:42:00|128.11|126.71|128.12|126.72|128.2|126.8|128.1|126.7|10
1654134130000|2022-06-02 01:42:10|128.11|126.71|128.18|126.78|128.18|126.78|128.11|126.71|4
1654134150000|2022-06-02 01:42:30|128.21|126.81|128.18|126.78|128.21|126.81|128.18|126.78|2
1654134160000|2022-06-02 01:42:40|128.2|126.8|128.1|126.7|128.2|126.8|128.1|126.7|7
1654134180000|2022-06-02 01:43:00|128.14|126.74|128.11|126.71|128.14|126.74|128.09|126.69|5
1654134190000|2022-06-02 01:43:10|128.13|126.73|127.99|126.59|128.13|126.73|127.99|126.59|15
1654134200000|2022-06-02 01:43:20|128|126.6|127.99|126.59|128.03|126.63|127.99|126.59|5
1654134210000|2022-06-02 01:43:30|128.03|126.63|127.99|126.59|128.03|126.63|127.99|126.59|2
1654134220000|2022-06-02 01:43:40|127.98|126.58|128|126.6|128|126.6|127.98|126.58|2
1654134230000|2022-06-02 01:43:50|127.99|126.59|127.95|126.55|128.04|126.64|127.92|126.52|7
1654134240000|2022-06-02 01:44:00|127.98|126.58|127.91|126.51|127.98|126.58|127.9|126.5|4
1654134250000|2022-06-02 01:44:10|127.96|126.56|127.99|126.59|128|126.6|127.96|126.56|7
1654134270000|2022-06-02 01:44:30|128.03|126.63|127.99|126.59|128.03|126.63|127.99|126.59|2
1654134290000|2022-06-02 01:44:50|128.03|126.63|127.94|126.54|128.03|126.63|127.94|126.54|6
1654134300000|2022-06-02 01:45:00|127.93|126.53|127.9|126.5|127.95|126.55|127.89|126.49|8
1654134310000|2022-06-02 01:45:10|127.89|126.49|127.9|126.5|127.9|126.5|127.89|126.49|2
1654134330000|2022-06-02 01:45:30|127.95|126.55|127.91|126.51|127.96|126.56|127.91|126.51|3
1654134340000|2022-06-02 01:45:40|127.93|126.53|128|126.6|128|126.6|127.93|126.53|4
1654134350000|2022-06-02 01:45:50|128.02|126.62|128.02|126.62|128.02|126.62|128.02|126.62|1
1654134360000|2022-06-02 01:46:00|128.05|126.65|128|126.6|128.06|126.66|128|126.6|4
1654134370000|2022-06-02 01:46:10|127.99|126.59|128.01|126.61|128.01|126.61|127.99|126.59|3
1654134380000|2022-06-02 01:46:20|128|126.6|128|126.6|128|126.6|128|126.6|1
1654134390000|2022-06-02 01:46:30|128.04|126.64|128.04|126.64|128.04|126.64|128.04|126.64|1
1654134400000|2022-06-02 01:46:40|128|126.6|127.99|126.59|128|126.6|127.99|126.59|2
1654134410000|2022-06-02 01:46:50|128|126.6|128|126.6|128|126.6|128|126.6|1
1654134420000|2022-06-02 01:47:00|128.04|126.64|128|126.6|128.04|126.64|128|126.6|2
1654134430000|2022-06-02 01:47:10|127.99|126.59|127.93|126.53|127.99|126.59|127.92|126.52|7
1654134440000|2022-06-02 01:47:20|127.92|126.52|127.92|126.52|127.92|126.52|127.92|126.52|1
1654134450000|2022-06-02 01:47:30|127.95|126.55|128|126.6|128.01|126.61|127.95|126.55|3
1654134460000|2022-06-02 01:47:40|128.01|126.61|128|126.6|128.03|126.63|128|126.6|3
1654134470000|2022-06-02 01:47:50|128.05|126.65|127.99|126.59|128.05|126.65|127.99|126.59|4
1654134480000|2022-06-02 01:48:00|128.04|126.64|127.99|126.59|128.04|126.64|127.99|126.59|3
1654134490000|2022-06-02 01:48:10|128.04|126.64|127.98|126.58|128.04|126.64|127.92|126.52|12
1654134500000|2022-06-02 01:48:20|128|126.6|127.98|126.58|128|126.6|127.98|126.58|2
1654134510000|2022-06-02 01:48:30|127.99|126.59|127.98|126.58|128.01|126.61|127.98|126.58|4
1654134530000|2022-06-02 01:48:50|127.97|126.57|127.97|126.57|127.98|126.58|127.97|126.57|3
1654134540000|2022-06-02 01:49:00|128|126.6|127.97|126.57|128|126.6|127.97|126.57|3
1654134550000|2022-06-02 01:49:10|127.98|126.58|127.98|126.58|128|126.6|127.97|126.57|4
1654134560000|2022-06-02 01:49:20|128.01|126.61|128.06|126.66|128.06|126.66|127.98|126.58|5
1654134580000|2022-06-02 01:49:40|128.09|126.69|127.98|126.58|128.09|126.69|127.98|126.58|5
1654134590000|2022-06-02 01:49:50|127.97|126.57|127.98|126.58|127.98|126.58|127.97|126.57|4
1654134600000|2022-06-02 01:50:00|128.03|126.63|127.89|126.49|128.03|126.63|127.89|126.49|9
1654134610000|2022-06-02 01:50:10|127.9|126.5|127.89|126.49|127.9|126.5|127.89|126.49|2
1654134620000|2022-06-02 01:50:20|127.88|126.48|127.88|126.48|127.88|126.48|127.88|126.48|1
1654134630000|2022-06-02 01:50:30|127.89|126.49|127.89|126.49|127.89|126.49|127.89|126.49|1
1654134650000|2022-06-02 01:50:50|127.88|126.48|127.98|126.58|128.01|126.61|127.88|126.48|6
1654134670000|2022-06-02 01:51:10|128.03|126.63|127.98|126.58|128.06|126.66|127.98|126.58|8
1654134680000|2022-06-02 01:51:20|127.97|126.57|127.97|126.57|127.99|126.59|127.97|126.57|3
1654134690000|2022-06-02 01:51:30|127.98|126.58|127.98|126.58|127.98|126.58|127.98|126.58|1
1654134720000|2022-06-02 01:52:00|128|126.6|127.98|126.58|128.02|126.62|127.98|126.58|5
1654134730000|2022-06-02 01:52:10|128|126.6|128.06|126.66|128.08|126.68|128|126.6|3
1654134740000|2022-06-02 01:52:20|128.07|126.67|128.06|126.66|128.07|126.67|128.06|126.66|2
1654134750000|2022-06-02 01:52:30|128.01|126.61|127.98|126.58|128.01|126.61|127.98|126.58|4
1654134760000|2022-06-02 01:52:40|128.03|126.63|127.98|126.58|128.03|126.63|127.98|126.58|5
1654134770000|2022-06-02 01:52:50|128|126.6|128|126.6|128|126.6|128|126.6|1
1654134780000|2022-06-02 01:53:00|128.04|126.64|128|126.6|128.04|126.64|128|126.6|3
1654134790000|2022-06-02 01:53:10|127.99|126.59|127.99|126.59|127.99|126.59|127.99|126.59|1
1654134800000|2022-06-02 01:53:20|128.01|126.61|127.99|126.59|128.03|126.63|127.99|126.59|3
1654134810000|2022-06-02 01:53:30|128.03|126.63|127.99|126.59|128.03|126.63|127.99|126.59|5
1654134820000|2022-06-02 01:53:40|128.03|126.63|128.06|126.66|128.06|126.66|128.01|126.61|3
1654134830000|2022-06-02 01:53:50|128.1|126.7|128.06|126.66|128.12|126.72|128.06|126.66|5
1654134840000|2022-06-02 01:54:00|128.08|126.68|128.07|126.67|128.1|126.7|128.06|126.66|5
1654134850000|2022-06-02 01:54:10|128.06|126.66|128.08|126.68|128.08|126.68|128.06|126.66|2
1654134860000|2022-06-02 01:54:20|128.06|126.66|128.08|126.68|128.09|126.69|128.06|126.66|4
1654134870000|2022-06-02 01:54:30|128.06|126.66|128.04|126.64|128.1|126.7|128.01|126.61|4
1654134880000|2022-06-02 01:54:40|128.07|126.67|128.01|126.61|128.07|126.67|128.01|126.61|2
1654134890000|2022-06-02 01:54:50|128|126.6|127.99|126.59|128.05|126.65|127.99|126.59|5
1654134900000|2022-06-02 01:55:00|128.03|126.63|128.06|126.66|128.06|126.66|128.03|126.63|3
1654134920000|2022-06-02 01:55:20|128.07|126.67|128|126.6|128.08|126.68|128|126.6|3
1654134930000|2022-06-02 01:55:30|127.99|126.59|127.99|126.59|127.99|126.59|127.99|126.59|1
1654134940000|2022-06-02 01:55:40|128.01|126.61|127.89|126.49|128.04|126.64|127.89|126.49|11
1654134950000|2022-06-02 01:55:50|127.95|126.55|127.79|126.39|127.95|126.55|127.79|126.39|11
1654134960000|2022-06-02 01:56:00|127.82|126.42|127.79|126.39|127.85|126.45|127.78|126.38|8
1654134970000|2022-06-02 01:56:10|127.85|126.45|127.79|126.39|127.85|126.45|127.77|126.37|5
1654134980000|2022-06-02 01:56:20|127.78|126.38|127.73|126.33|127.78|126.38|127.73|126.33|3
1654134990000|2022-06-02 01:56:30|127.69|126.29|127.69|126.29|127.69|126.29|127.69|126.29|1
1654135000000|2022-06-02 01:56:40|127.75|126.35|127.79|126.39|127.81|126.41|127.75|126.35|6
1654135010000|2022-06-02 01:56:50|127.84|126.44|127.79|126.39|127.84|126.44|127.79|126.39|2
1654135020000|2022-06-02 01:57:00|127.84|126.44|127.79|126.39|127.84|126.44|127.79|126.39|3
1654135040000|2022-06-02 01:57:20|127.84|126.44|127.79|126.39|127.84|126.44|127.79|126.39|2
1654135050000|2022-06-02 01:57:30|127.84|126.44|127.78|126.38|127.84|126.44|127.78|126.38|3
1654135060000|2022-06-02 01:57:40|127.81|126.41|127.77|126.37|127.81|126.41|127.74|126.34|10
1654135070000|2022-06-02 01:57:50|127.76|126.36|127.76|126.36|127.76|126.36|127.76|126.36|1
1654135080000|2022-06-02 01:58:00|127.77|126.37|127.76|126.36|127.77|126.37|127.76|126.36|2
1654135090000|2022-06-02 01:58:10|127.81|126.41|127.44|126.04|127.81|126.41|127.43|126.03|15
1654135100000|2022-06-02 01:58:20|127.42|126.02|127.49|126.09|127.5|126.1|127.4|126|7
1654135110000|2022-06-02 01:58:30|127.48|126.08|127.4|126|127.48|126.08|127.39|125.99|7
1654135120000|2022-06-02 01:58:40|127.39|125.99|127.39|125.99|127.39|125.99|127.39|125.99|1
1654135130000|2022-06-02 01:58:50|127.41|126.01|127.49|126.09|127.49|126.09|127.4|126|4
1654135140000|2022-06-02 01:59:00|127.52|126.12|127.49|126.09|127.52|126.12|127.49|126.09|4
1654135150000|2022-06-02 01:59:10|127.41|126.01|127.4|126|127.43|126.03|127.39|125.99|6
1654135160000|2022-06-02 01:59:20|127.39|125.99|127.41|126.01|127.43|126.03|127.39|125.99|4
1654135170000|2022-06-02 01:59:30|127.4|126|127.39|125.99|127.4|126|127.39|125.99|2
1654135180000|2022-06-02 01:59:40|127.43|126.03|127.39|125.99|127.43|126.03|127.39|125.99|2
1654135190000|2022-06-02 01:59:50|127.4|126|127.49|126.09|127.49|126.09|127.4|126|4
1654135200000|2022-06-02 02:00:00|127.48|126.08|127.48|126.08|127.48|126.08|127.48|126.08|1
1654135210000|2022-06-02 02:00:10|127.42|126.02|127.29|125.89|127.42|126.02|127.29|125.89|6
1654135220000|2022-06-02 02:00:20|127.3|125.9|127.49|126.09|127.49|126.09|127.3|125.9|7
1654135230000|2022-06-02 02:00:30|127.48|126.08|127.38|125.98|127.48|126.08|127.36|125.96|6
1654135240000|2022-06-02 02:00:40|127.36|125.96|127.31|125.91|127.38|125.98|127.29|125.89|11
1654135250000|2022-06-02 02:00:50|127.3|125.9|127.3|125.9|127.3|125.9|127.3|125.9|1
1654135260000|2022-06-02 02:01:00|127.29|125.89|127.2|125.8|127.32|125.92|127.2|125.8|8
1654135270000|2022-06-02 02:01:10|127.16|125.76|127.08|125.68|127.2|125.8|127.07|125.67|13
1654135290000|2022-06-02 02:01:30|127.1|125.7|127.16|125.76|127.16|125.76|127.09|125.69|5
1654135300000|2022-06-02 02:01:40|127.17|125.77|127.12|125.72|127.17|125.77|127.1|125.7|6
1654135310000|2022-06-02 02:01:50|127.15|125.75|127.17|125.77|127.18|125.78|127.12|125.72|6
1654135320000|2022-06-02 02:02:00|127.18|125.78|127.08|125.68|127.18|125.78|127.05|125.65|8
1654135330000|2022-06-02 02:02:10|127.07|125.67|126.98|125.58|127.07|125.67|126.98|125.58|6
1654135340000|2022-06-02 02:02:20|126.99|125.59|126.92|125.52|126.99|125.59|126.92|125.52|6
1654135350000|2022-06-02 02:02:30|126.91|125.51|126.91|125.51|126.94|125.54|126.88|125.48|10
1654135360000|2022-06-02 02:02:40|126.96|125.56|126.99|125.59|126.99|125.59|126.96|125.56|3
1654135370000|2022-06-02 02:02:50|127|125.6|126.99|125.59|127.03|125.63|126.99|125.59|4
1654135380000|2022-06-02 02:03:00|127.04|125.64|127.01|125.61|127.08|125.68|127.01|125.61|7
1654135390000|2022-06-02 02:03:10|127.03|125.63|127|125.6|127.06|125.66|127|125.6|4
1654135400000|2022-06-02 02:03:20|127.04|125.64|127.04|125.64|127.04|125.64|127.04|125.64|1
1654135410000|2022-06-02 02:03:30|127.01|125.61|127.09|125.69|127.09|125.69|127|125.6|4
1654135420000|2022-06-02 02:03:40|127.08|125.68|127.02|125.62|127.12|125.72|127.02|125.62|6
1654135430000|2022-06-02 02:03:50|127.01|125.61|127.01|125.61|127.01|125.61|127.01|125.61|1
1654135440000|2022-06-02 02:04:00|127.03|125.63|127.1|125.7|127.1|125.7|127.03|125.63|3
1654135450000|2022-06-02 02:04:10|127.09|125.69|127.09|125.69|127.1|125.7|127.09|125.69|3
1654135460000|2022-06-02 02:04:20|127.08|125.68|127.08|125.68|127.09|125.69|127.08|125.68|3
1654135470000|2022-06-02 02:04:30|127.09|125.69|127.02|125.62|127.1|125.7|127.02|125.62|8
1654135480000|2022-06-02 02:04:40|127.01|125.61|127.08|125.68|127.08|125.68|127.01|125.61|7
1654135500000|2022-06-02 02:05:00|127.09|125.69|127.09|125.69|127.09|125.69|127.08|125.68|3
1654135510000|2022-06-02 02:05:10|127.12|125.72|127.01|125.61|127.12|125.72|127.01|125.61|9
1654135520000|2022-06-02 02:05:20|127.05|125.65|127.11|125.71|127.13|125.73|127.04|125.64|7
1654135530000|2022-06-02 02:05:30|127.14|125.74|127.17|125.77|127.2|125.8|127.11|125.71|6
1654135540000|2022-06-02 02:05:40|127.2|125.8|127.11|125.71|127.2|125.8|127.11|125.71|5
1654135560000|2022-06-02 02:06:00|127.16|125.76|127.09|125.69|127.16|125.76|127.09|125.69|4
1654135570000|2022-06-02 02:06:10|127.14|125.74|127.09|125.69|127.14|125.74|127.09|125.69|2
1654135590000|2022-06-02 02:06:30|127.11|125.71|127.09|125.69|127.11|125.71|127.09|125.69|2
1654135600000|2022-06-02 02:06:40|127.14|125.74|127.09|125.69|127.14|125.74|127.09|125.69|3
1654135620000|2022-06-02 02:07:00|127.12|125.72|127.04|125.64|127.15|125.75|127.04|125.64|6
1654135630000|2022-06-02 02:07:10|127.03|125.63|127.05|125.65|127.05|125.65|127|125.6|4
1654135640000|2022-06-02 02:07:20|127|125.6|127.11|125.71|127.12|125.72|127|125.6|4
1654135650000|2022-06-02 02:07:30|127.18|125.78|127.17|125.77|127.2|125.8|127.17|125.77|5
1654135660000|2022-06-02 02:07:40|127.22|125.82|127.17|125.77|127.22|125.82|127.17|125.77|2
1654135670000|2022-06-02 02:07:50|127.22|125.82|127.23|125.83|127.23|125.83|127.22|125.82|2
1654135680000|2022-06-02 02:08:00|127.22|125.82|127.31|125.91|127.37|125.97|127.22|125.82|6
1654135690000|2022-06-02 02:08:10|127.36|125.96|127.41|126.01|127.42|126.02|127.36|125.96|4
1654135700000|2022-06-02 02:08:20|127.37|125.97|127.37|125.97|127.37|125.97|127.37|125.97|1
1654135710000|2022-06-02 02:08:30|127.4|126|127.37|125.97|127.4|126|127.3|125.9|8
1654135720000|2022-06-02 02:08:40|127.38|125.98|127.3|125.9|127.38|125.98|127.27|125.87|9
1654135730000|2022-06-02 02:08:50|127.34|125.94|127.31|125.91|127.37|125.97|127.31|125.91|5
1654135740000|2022-06-02 02:09:00|127.34|125.94|127.31|125.91|127.37|125.97|127.31|125.91|3
1654135750000|2022-06-02 02:09:10|127.37|125.97|127.31|125.91|127.37|125.97|127.31|125.91|2
1654135760000|2022-06-02 02:09:20|127.32|125.92|127.38|125.98|127.38|125.98|127.32|125.92|2
1654135770000|2022-06-02 02:09:30|127.41|126.01|127.39|125.99|127.41|126.01|127.38|125.98|3
1654135780000|2022-06-02 02:09:40|127.41|126.01|127.38|125.98|127.41|126.01|127.38|125.98|4
1654135800000|2022-06-02 02:10:00|127.4|126|127.38|125.98|127.41|126.01|127.38|125.98|4
1654135810000|2022-06-02 02:10:10|127.41|126.01|127.38|125.98|127.41|126.01|127.38|125.98|2
1654135820000|2022-06-02 02:10:20|127.43|126.03|127.49|126.09|127.49|126.09|127.42|126.02|5
1654135830000|2022-06-02 02:10:30|127.5|126.1|127.45|126.05|127.51|126.11|127.45|126.05|4
1654135840000|2022-06-02 02:10:40|127.49|126.09|127.45|126.05|127.49|126.09|127.45|126.05|2
1654135860000|2022-06-02 02:11:00|127.48|126.08|127.5|126.1|127.53|126.13|127.48|126.08|5
1654135870000|2022-06-02 02:11:10|127.49|126.09|127.5|126.1|127.5|126.1|127.49|126.09|2
1654135890000|2022-06-02 02:11:30|127.45|126.05|127.45|126.05|127.45|126.05|127.45|126.05|1
1654135910000|2022-06-02 02:11:50|127.47|126.07|127.45|126.05|127.49|126.09|127.45|126.05|3
1654135920000|2022-06-02 02:12:00|127.48|126.08|127.45|126.05|127.48|126.08|127.45|126.05|2
1654135940000|2022-06-02 02:12:20|127.5|126.1|127.5|126.1|127.5|126.1|127.5|126.1|1
1654135950000|2022-06-02 02:12:30|127.45|126.05|127.45|126.05|127.49|126.09|127.45|126.05|3
1654135970000|2022-06-02 02:12:50|127.46|126.06|127.45|126.05|127.46|126.06|127.45|126.05|2
1654135980000|2022-06-02 02:13:00|127.48|126.08|127.49|126.09|127.49|126.09|127.45|126.05|4
1654136000000|2022-06-02 02:13:20|127.5|126.1|127.39|125.99|127.5|126.1|127.39|125.99|7
1654136010000|2022-06-02 02:13:30|127.38|125.98|127.38|125.98|127.38|125.98|127.38|125.98|1
1654136020000|2022-06-02 02:13:40|127.37|125.97|127.37|125.97|127.37|125.97|127.37|125.97|1
1654136030000|2022-06-02 02:13:50|127.38|125.98|127.38|125.98|127.38|125.98|127.38|125.98|1
1654136040000|2022-06-02 02:14:00|127.42|126.02|127.38|125.98|127.42|126.02|127.38|125.98|2
1654136060000|2022-06-02 02:14:20|127.39|125.99|127.49|126.09|127.5|126.1|127.38|125.98|7
1654136070000|2022-06-02 02:14:30|127.48|126.08|127.39|125.99|127.48|126.08|127.39|125.99|2
1654136080000|2022-06-02 02:14:40|127.4|126|127.49|126.09|127.49|126.09|127.39|125.99|8
1654136090000|2022-06-02 02:14:50|127.47|126.07|127.47|126.07|127.47|126.07|127.4|126|8
1654136110000|2022-06-02 02:15:10|127.42|126.02|127.38|125.98|127.46|126.06|127.38|125.98|5
1654136120000|2022-06-02 02:15:20|127.41|126.01|127.48|126.08|127.48|126.08|127.38|125.98|8
1654136130000|2022-06-02 02:15:30|127.49|126.09|127.4|126|127.49|126.09|127.4|126|3
1654136150000|2022-06-02 02:15:50|127.41|126.01|127.36|125.96|127.44|126.04|127.36|125.96|4
1654136160000|2022-06-02 02:16:00|127.38|125.98|127.29|125.89|127.38|125.98|127.29|125.89|5
1654136170000|2022-06-02 02:16:10|127.28|125.88|127.27|125.87|127.28|125.88|127.27|125.87|2
1654136180000|2022-06-02 02:16:20|127.29|125.89|127.27|125.87|127.29|125.89|127.27|125.87|2
1654136190000|2022-06-02 02:16:30|127.31|125.91|127.27|125.87|127.31|125.91|127.27|125.87|2
1654136200000|2022-06-02 02:16:40|127.3|125.9|127.27|125.87|127.3|125.9|127.27|125.87|2
1654136210000|2022-06-02 02:16:50|127.3|125.9|127.2|125.8|127.3|125.9|127.2|125.8|5
1654136220000|2022-06-02 02:17:00|127.19|125.79|127.18|125.78|127.24|125.84|127.18|125.78|10
1654136230000|2022-06-02 02:17:10|127.2|125.8|127.28|125.88|127.29|125.89|127.2|125.8|6
1654136240000|2022-06-02 02:17:20|127.29|125.89|127.28|125.88|127.29|125.89|127.28|125.88|2
1654136250000|2022-06-02 02:17:30|127.3|125.9|127.29|125.89|127.3|125.9|127.28|125.88|4
1654136260000|2022-06-02 02:17:40|127.32|125.92|127.29|125.89|127.32|125.92|127.29|125.89|2
1654136280000|2022-06-02 02:18:00|127.33|125.93|127.29|125.89|127.33|125.93|127.29|125.89|2
1654136310000|2022-06-02 02:18:30|127.3|125.9|127.39|125.99|127.4|126|127.3|125.9|4
1654136320000|2022-06-02 02:18:40|127.42|126.02|127.43|126.03|127.43|126.03|127.39|125.99|6
1654136330000|2022-06-02 02:18:50|127.47|126.07|127.47|126.07|127.49|126.09|127.47|126.07|3
1654136340000|2022-06-02 02:19:00|127.5|126.1|127.47|126.07|127.5|126.1|127.47|126.07|2
1654136350000|2022-06-02 02:19:10|127.51|126.11|127.51|126.11|127.54|126.14|127.51|126.11|5
1654136360000|2022-06-02 02:19:20|127.53|126.13|127.54|126.14|127.54|126.14|127.51|126.11|5
1654136370000|2022-06-02 02:19:30|127.52|126.12|127.55|126.15|127.62|126.22|127.52|126.12|7
1654136380000|2022-06-02 02:19:40|127.57|126.17|127.55|126.15|127.57|126.17|127.55|126.15|2
1654136400000|2022-06-02 02:20:00|127.6|126.2|127.58|126.18|127.61|126.21|127.58|126.18|5
1654136430000|2022-06-02 02:20:30|127.6|126.2|127.58|126.18|127.6|126.2|127.58|126.18|2
1654136440000|2022-06-02 02:20:40|127.6|126.2|127.58|126.18|127.61|126.21|127.58|126.18|3
1654136450000|2022-06-02 02:20:50|127.57|126.17|127.49|126.09|127.57|126.17|127.49|126.09|5
1654136460000|2022-06-02 02:21:00|127.53|126.13|127.49|126.09|127.53|126.13|127.49|126.09|2
1654136470000|2022-06-02 02:21:10|127.5|126.1|127.49|126.09|127.52|126.12|127.49|126.09|5
1654136490000|2022-06-02 02:21:30|127.51|126.11|127.49|126.09|127.54|126.14|127.49|126.09|3
1654136500000|2022-06-02 02:21:40|127.48|126.08|127.48|126.08|127.48|126.08|127.48|126.08|1
1654136510000|2022-06-02 02:21:50|127.49|126.09|127.48|126.08|127.51|126.11|127.48|126.08|3
1654136520000|2022-06-02 02:22:00|127.5|126.1|127.48|126.08|127.5|126.1|127.48|126.08|2
1654136530000|2022-06-02 02:22:10|127.5|126.1|127.38|125.98|127.5|126.1|127.38|125.98|7
1654136540000|2022-06-02 02:22:20|127.39|125.99|127.39|125.99|127.39|125.99|127.39|125.99|1
1654136550000|2022-06-02 02:22:30|127.38|125.98|127.38|125.98|127.38|125.98|127.38|125.98|1
1654136600000|2022-06-02 02:23:20|127.39|125.99|127.46|126.06|127.49|126.09|127.38|125.98|11
1654136610000|2022-06-02 02:23:30|127.47|126.07|127.51|126.11|127.51|126.11|127.47|126.07|3
1654136620000|2022-06-02 02:23:40|127.49|126.09|127.49|126.09|127.49|126.09|127.49|126.09|1
1654136640000|2022-06-02 02:24:00|127.51|126.11|127.49|126.09|127.51|126.11|127.49|126.09|2
1654136690000|2022-06-02 02:24:50|127.52|126.12|127.5|126.1|127.53|126.13|127.5|126.1|3
1654136700000|2022-06-02 02:25:00|127.54|126.14|127.49|126.09|127.54|126.14|127.49|126.09|3
1654136710000|2022-06-02 02:25:10|127.5|126.1|127.5|126.1|127.5|126.1|127.5|126.1|1
1654136730000|2022-06-02 02:25:30|127.49|126.09|127.52|126.12|127.52|126.12|127.48|126.08|6
1654136740000|2022-06-02 02:25:40|127.49|126.09|127.49|126.09|127.53|126.13|127.49|126.09|3
1654136750000|2022-06-02 02:25:50|127.54|126.14|127.54|126.14|127.54|126.14|127.54|126.14|1
1654136760000|2022-06-02 02:26:00|127.49|126.09|127.54|126.14|127.54|126.14|127.49|126.09|2
1654136770000|2022-06-02 02:26:10|127.49|126.09|127.54|126.14|127.54|126.14|127.49|126.09|2
1654136780000|2022-06-02 02:26:20|127.44|126.04|127.38|125.98|127.44|126.04|127.3|125.9|11
1654136790000|2022-06-02 02:26:30|127.42|126.02|127.4|126|127.5|126.1|127.38|125.98|11
1654136800000|2022-06-02 02:26:40|127.45|126.05|127.4|126|127.45|126.05|127.4|126|2
1654136810000|2022-06-02 02:26:50|127.39|125.99|127.42|126.02|127.44|126.04|127.39|125.99|4
1654136820000|2022-06-02 02:27:00|127.4|126|127.4|126|127.44|126.04|127.4|126|4
1654136830000|2022-06-02 02:27:10|127.39|125.99|127.29|125.89|127.39|125.99|127.29|125.89|8
1654136840000|2022-06-02 02:27:20|127.28|125.88|127.28|125.88|127.28|125.88|127.28|125.88|1
1654136850000|2022-06-02 02:27:30|127.3|125.9|127.29|125.89|127.31|125.91|127.28|125.88|4
1654136860000|2022-06-02 02:27:40|127.3|125.9|127.29|125.89|127.31|125.91|127.29|125.89|4
1654136870000|2022-06-02 02:27:50|127.33|125.93|127.37|125.97|127.37|125.97|127.33|125.93|2
1654136880000|2022-06-02 02:28:00|127.38|125.98|127.38|125.98|127.39|125.99|127.38|125.98|3
1654136890000|2022-06-02 02:28:10|127.4|126|127.49|126.09|127.5|126.1|127.4|126|4
1654136910000|2022-06-02 02:28:30|127.5|126.1|127.5|126.1|127.5|126.1|127.5|126.1|1
1654136920000|2022-06-02 02:28:40|127.52|126.12|127.49|126.09|127.52|126.12|127.49|126.09|2
1654136930000|2022-06-02 02:28:50|127.54|126.14|127.62|126.22|127.62|126.22|127.54|126.14|8
1654136940000|2022-06-02 02:29:00|127.63|126.23|127.57|126.17|127.64|126.24|127.57|126.17|3
1654136950000|2022-06-02 02:29:10|127.59|126.19|127.56|126.16|127.59|126.19|127.56|126.16|3
1654136960000|2022-06-02 02:29:20|127.57|126.17|127.56|126.16|127.57|126.17|127.56|126.16|2
1654136970000|2022-06-02 02:29:30|127.57|126.17|127.57|126.17|127.57|126.17|127.57|126.17|1
1654136980000|2022-06-02 02:29:40|127.56|126.16|127.5|126.1|127.56|126.16|127.5|126.1|3
1654136990000|2022-06-02 02:29:50|127.55|126.15|127.49|126.09|127.55|126.15|127.48|126.08|6
1654137000000|2022-06-02 02:30:00|127.42|126.02|127.39|125.99|127.43|126.03|127.39|125.99|6
1654137010000|2022-06-02 02:30:10|127.41|126.01|127.37|125.97|127.43|126.03|127.32|125.92|9
1654137030000|2022-06-02 02:30:30|127.4|126|127.28|125.88|127.4|126|127.28|125.88|11
1654137040000|2022-06-02 02:30:40|127.23|125.83|127.27|125.87|127.27|125.87|127.21|125.81|6
1654137050000|2022-06-02 02:30:50|127.28|125.88|127.19|125.79|127.28|125.88|127.19|125.79|10
1654137060000|2022-06-02 02:31:00|127.18|125.78|127.08|125.68|127.22|125.82|127.08|125.68|11
1654137070000|2022-06-02 02:31:10|127.11|125.71|127.08|125.68|127.11|125.71|127.08|125.68|2
1654137090000|2022-06-02 02:31:30|127.12|125.72|127.08|125.68|127.12|125.72|127.08|125.68|2
1654137110000|2022-06-02 02:31:50|127.1|125.7|127.08|125.68|127.12|125.72|127.08|125.68|3
1654137120000|2022-06-02 02:32:00|127.09|125.69|127.16|125.76|127.18|125.78|127.09|125.69|6
1654137130000|2022-06-02 02:32:10|127.17|125.77|127.25|125.85|127.27|125.87|127.17|125.77|8
1654137150000|2022-06-02 02:32:30|127.26|125.86|127.25|125.85|127.28|125.88|127.25|125.85|4
1654137160000|2022-06-02 02:32:40|127.28|125.88|127.3|125.9|127.3|125.9|127.25|125.85|3
1654137170000|2022-06-02 02:32:50|127.33|125.93|127.37|125.97|127.37|125.97|127.33|125.93|3
1654137180000|2022-06-02 02:33:00|127.41|126.01|127.41|126.01|127.44|126.04|127.41|126.01|3
1654137190000|2022-06-02 02:33:10|127.44|126.04|127.41|126.01|127.44|126.04|127.41|126.01|2
1654137220000|2022-06-02 02:33:40|127.43|126.03|127.36|125.96|127.43|126.03|127.36|125.96|2
1654137230000|2022-06-02 02:33:50|127.41|126.01|127.41|126.01|127.41|126.01|127.4|126|3
1654137240000|2022-06-02 02:34:00|127.42|126.02|127.41|126.01|127.42|126.02|127.41|126.01|2
1654137250000|2022-06-02 02:34:10|127.42|126.02|127.41|126.01|127.42|126.02|127.41|126.01|2
1654137260000|2022-06-02 02:34:20|127.44|126.04|127.41|126.01|127.44|126.04|127.41|126.01|4
1654137270000|2022-06-02 02:34:30|127.43|126.03|127.45|126.05|127.45|126.05|127.41|126.01|4
1654137280000|2022-06-02 02:34:40|127.41|126.01|127.41|126.01|127.45|126.05|127.41|126.01|3
1654137290000|2022-06-02 02:34:50|127.42|126.02|127.41|126.01|127.42|126.02|127.41|126.01|2
1654137300000|2022-06-02 02:35:00|127.44|126.04|127.59|126.19|127.59|126.19|127.44|126.04|4
1654137310000|2022-06-02 02:35:10|127.57|126.17|127.63|126.23|127.63|126.23|127.57|126.17|7
1654137320000|2022-06-02 02:35:20|127.67|126.27|127.63|126.23|127.69|126.29|127.63|126.23|4
1654137330000|2022-06-02 02:35:30|127.67|126.27|127.63|126.23|127.67|126.27|127.63|126.23|3
1654137340000|2022-06-02 02:35:40|127.68|126.28|127.68|126.28|127.68|126.28|127.68|126.28|1
1654137360000|2022-06-02 02:36:00|127.69|126.29|127.63|126.23|127.69|126.29|127.63|126.23|3
1654137370000|2022-06-02 02:36:10|127.67|126.27|127.63|126.23|127.67|126.27|127.63|126.23|2
1654137380000|2022-06-02 02:36:20|127.67|126.27|127.63|126.23|127.67|126.27|127.63|126.23|4
1654137410000|2022-06-02 02:36:50|127.65|126.25|127.68|126.28|127.68|126.28|127.63|126.23|4
1654137420000|2022-06-02 02:37:00|127.69|126.29|127.68|126.28|127.72|126.32|127.68|126.28|4
1654137430000|2022-06-02 02:37:10|127.73|126.33|127.91|126.51|127.91|126.51|127.73|126.33|6
1654137440000|2022-06-02 02:37:20|127.93|126.53|127.86|126.46|127.94|126.54|127.85|126.45|8
1654137450000|2022-06-02 02:37:30|127.89|126.49|127.86|126.46|127.89|126.49|127.86|126.46|4
1654137460000|2022-06-02 02:37:40|127.88|126.48|127.86|126.46|127.88|126.48|127.86|126.46|2
1654137470000|2022-06-02 02:37:50|127.89|126.49|127.85|126.45|127.9|126.5|127.85|126.45|6
1654137480000|2022-06-02 02:38:00|127.88|126.48|127.91|126.51|127.91|126.51|127.86|126.46|5
1654137490000|2022-06-02 02:38:10|127.92|126.52|127.99|126.59|128.1|126.7|127.91|126.51|15
1654137500000|2022-06-02 02:38:20|128.01|126.61|128.06|126.66|128.07|126.67|128.01|126.61|4
1654137510000|2022-06-02 02:38:30|128.09|126.69|128.06|126.66|128.09|126.69|128.06|126.66|2
1654137530000|2022-06-02 02:38:50|128.07|126.67|128.07|126.67|128.07|126.67|128.07|126.67|1
1654137540000|2022-06-02 02:39:00|128.06|126.66|127.99|126.59|128.06|126.66|127.99|126.59|4
1654137550000|2022-06-02 02:39:10|128.04|126.64|128.07|126.67|128.08|126.68|128.04|126.64|4
1654137560000|2022-06-02 02:39:20|128.08|126.68|127.99|126.59|128.08|126.68|127.99|126.59|3
1654137580000|2022-06-02 02:39:40|128|126.6|128.09|126.69|128.09|126.69|128|126.6|4
1654137590000|2022-06-02 02:39:50|128.11|126.71|128.01|126.61|128.12|126.72|128.01|126.61|6
1654137600000|2022-06-02 02:40:00|128|126.6|128|126.6|128|126.6|127.98|126.58|3
1654137610000|2022-06-02 02:40:10|128.05|126.65|128.02|126.62|128.05|126.65|128.02|126.62|2
1654137620000|2022-06-02 02:40:20|128|126.6|128|126.6|128.05|126.65|128|126.6|4
1654137630000|2022-06-02 02:40:30|128.02|126.62|128.05|126.65|128.05|126.65|128.02|126.62|2
1654137640000|2022-06-02 02:40:40|128|126.6|128|126.6|128|126.6|128|126.6|1
1654137650000|2022-06-02 02:40:50|127.99|126.59|127.98|126.58|128.04|126.64|127.94|126.54|5
1654137660000|2022-06-02 02:41:00|127.99|126.59|127.9|126.5|127.99|126.59|127.9|126.5|5
1654137670000|2022-06-02 02:41:10|127.92|126.52|127.98|126.58|127.98|126.58|127.92|126.52|3
1654137680000|2022-06-02 02:41:20|127.97|126.57|127.9|126.5|127.97|126.57|127.9|126.5|4
1654137690000|2022-06-02 02:41:30|127.91|126.51|127.89|126.49|128|126.6|127.89|126.49|10
1654137700000|2022-06-02 02:41:40|127.94|126.54|127.94|126.54|127.94|126.54|127.94|126.54|1
1654137710000|2022-06-02 02:41:50|127.93|126.53|127.8|126.4|127.93|126.53|127.8|126.4|6
1654137720000|2022-06-02 02:42:00|127.79|126.39|127.92|126.52|127.92|126.52|127.79|126.39|12
1654137730000|2022-06-02 02:42:10|127.89|126.49|127.89|126.49|127.89|126.49|127.89|126.49|1
1654137740000|2022-06-02 02:42:20|127.94|126.54|127.91|126.51|127.94|126.54|127.89|126.49|6
1654137750000|2022-06-02 02:42:30|127.82|126.42|127.79|126.39|127.84|126.44|127.79|126.39|6
1654137760000|2022-06-02 02:42:40|127.82|126.42|127.78|126.38|127.82|126.42|127.78|126.38|5
1654137770000|2022-06-02 02:42:50|127.82|126.42|127.82|126.42|127.83|126.43|127.78|126.38|5
1654137780000|2022-06-02 02:43:00|127.78|126.38|127.78|126.38|127.78|126.38|127.7|126.3|5
1654137790000|2022-06-02 02:43:10|127.75|126.35|127.75|126.35|127.75|126.35|127.75|126.35|1
1654137800000|2022-06-02 02:43:20|127.76|126.36|127.77|126.37|127.8|126.4|127.75|126.35|8
1654137810000|2022-06-02 02:43:30|127.76|126.36|127.82|126.42|127.82|126.42|127.76|126.36|5
1654137820000|2022-06-02 02:43:40|127.8|126.4|127.79|126.39|127.8|126.4|127.79|126.39|2
1654137830000|2022-06-02 02:43:50|127.81|126.41|127.9|126.5|127.9|126.5|127.81|126.41|3
1654137840000|2022-06-02 02:44:00|127.91|126.51|127.98|126.58|127.98|126.58|127.9|126.5|6
1654137850000|2022-06-02 02:44:10|128.01|126.61|127.84|126.44|128.01|126.61|127.84|126.44|8
1654137860000|2022-06-02 02:44:20|127.83|126.43|127.89|126.49|127.92|126.52|127.83|126.43|5
1654137870000|2022-06-02 02:44:30|127.92|126.52|127.9|126.5|127.96|126.56|127.89|126.49|5
1654137880000|2022-06-02 02:44:40|127.96|126.56|127.98|126.58|128.03|126.63|127.95|126.55|7
1654137890000|2022-06-02 02:44:50|128|126.6|127.98|126.58|128.02|126.62|127.98|126.58|3
1654137900000|2022-06-02 02:45:00|128.01|126.61|127.98|126.58|128.01|126.61|127.98|126.58|2
1654137910000|2022-06-02 02:45:10|128|126.6|127.98|126.58|128|126.6|127.98|126.58|2
1654137940000|2022-06-02 02:45:40|128.03|126.63|127.99|126.59|128.03|126.63|127.98|126.58|7
1654137950000|2022-06-02 02:45:50|127.98|126.58|127.98|126.58|127.98|126.58|127.98|126.58|1
1654137960000|2022-06-02 02:46:00|127.99|126.59|127.9|126.5|128.01|126.61|127.9|126.5|8
1654137970000|2022-06-02 02:46:10|127.89|126.49|127.87|126.47|127.89|126.49|127.87|126.47|3
1654137980000|2022-06-02 02:46:20|127.86|126.46|127.79|126.39|127.89|126.49|127.79|126.39|6
1654137990000|2022-06-02 02:46:30|127.78|126.38|127.78|126.38|127.82|126.42|127.78|126.38|3
1654138000000|2022-06-02 02:46:40|127.8|126.4|127.76|126.36|127.8|126.4|127.76|126.36|4
1654138010000|2022-06-02 02:46:50|127.75|126.35|127.49|126.09|127.75|126.35|127.49|126.09|14
1654138020000|2022-06-02 02:47:00|127.48|126.08|127.4|126|127.48|126.08|127.4|126|4
1654138030000|2022-06-02 02:47:10|127.47|126.07|127.49|126.09|127.49|126.09|127.4|126|7
1654138040000|2022-06-02 02:47:20|127.51|126.11|127.45|126.05|127.51|126.11|127.39|125.99|8
1654138050000|2022-06-02 02:47:30|127.39|125.99|127.39|125.99|127.39|125.99|127.39|125.99|1
1654138070000|2022-06-02 02:47:50|127.43|126.03|127.39|125.99|127.43|126.03|127.39|125.99|3
1654138080000|2022-06-02 02:48:00|127.43|126.03|127.48|126.08|127.48|126.08|127.39|125.99|4
1654138100000|2022-06-02 02:48:20|127.47|126.07|127.47|126.07|127.47|126.07|127.47|126.07|1
1654138110000|2022-06-02 02:48:30|127.48|126.08|127.48|126.08|127.48|126.08|127.47|126.07|3
1654138120000|2022-06-02 02:48:40|127.49|126.09|127.51|126.11|127.51|126.11|127.48|126.08|4
1654138130000|2022-06-02 02:48:50|127.49|126.09|127.5|126.1|127.51|126.11|127.49|126.09|3
1654138140000|2022-06-02 02:49:00|127.53|126.13|127.59|126.19|127.59|126.19|127.5|126.1|7
1654138160000|2022-06-02 02:49:20|127.62|126.22|127.59|126.19|127.62|126.22|127.59|126.19|2
1654138170000|2022-06-02 02:49:30|127.63|126.23|127.63|126.23|127.63|126.23|127.59|126.19|6
1654138180000|2022-06-02 02:49:40|127.59|126.19|127.64|126.24|127.64|126.24|127.59|126.19|2
1654138190000|2022-06-02 02:49:50|127.65|126.25|127.64|126.24|127.65|126.25|127.64|126.24|2
1654138200000|2022-06-02 02:50:00|127.66|126.26|127.64|126.24|127.66|126.26|127.64|126.24|2
1654138210000|2022-06-02 02:50:10|127.69|126.29|127.69|126.29|127.71|126.31|127.69|126.29|4
1654138220000|2022-06-02 02:50:20|127.67|126.27|127.58|126.18|127.67|126.27|127.58|126.18|4
1654138230000|2022-06-02 02:50:30|127.62|126.22|127.49|126.09|127.62|126.22|127.49|126.09|8
1654138240000|2022-06-02 02:50:40|127.51|126.11|127.49|126.09|127.51|126.11|127.49|126.09|2
1654138250000|2022-06-02 02:50:50|127.48|126.08|127.41|126.01|127.52|126.12|127.39|125.99|6
1654138260000|2022-06-02 02:51:00|127.44|126.04|127.39|125.99|127.44|126.04|127.39|125.99|5
1654138280000|2022-06-02 02:51:20|127.41|126.01|127.39|125.99|127.42|126.02|127.39|125.99|4
1654138300000|2022-06-02 02:51:40|127.41|126.01|127.48|126.08|127.48|126.08|127.41|126.01|4
1654138310000|2022-06-02 02:51:50|127.5|126.1|127.38|125.98|127.5|126.1|127.38|125.98|8
1654138320000|2022-06-02 02:52:00|127.43|126.03|127.38|125.98|127.43|126.03|127.38|125.98|2
1654138330000|2022-06-02 02:52:10|127.41|126.01|127.49|126.09|127.5|126.1|127.38|125.98|7
1654138340000|2022-06-02 02:52:20|127.53|126.13|127.49|126.09|127.53|126.13|127.49|126.09|2
1654138350000|2022-06-02 02:52:30|127.51|126.11|127.49|126.09|127.53|126.13|127.49|126.09|4
1654138370000|2022-06-02 02:52:50|127.53|126.13|127.49|126.09|127.53|126.13|127.49|126.09|3
1654138380000|2022-06-02 02:53:00|127.47|126.07|127.4|126|127.47|126.07|127.4|126|4
1654138400000|2022-06-02 02:53:20|127.39|125.99|127.51|126.11|127.51|126.11|127.39|125.99|6
1654138410000|2022-06-02 02:53:30|127.48|126.08|127.41|126.01|127.51|126.11|127.4|126|8
1654138420000|2022-06-02 02:53:40|127.42|126.02|127.47|126.07|127.48|126.08|127.41|126.01|5
1654138430000|2022-06-02 02:53:50|127.48|126.08|127.5|126.1|127.51|126.11|127.48|126.08|4
1654138440000|2022-06-02 02:54:00|127.49|126.09|127.49|126.09|127.52|126.12|127.49|126.09|3
1654138450000|2022-06-02 02:54:10|127.52|126.12|127.52|126.12|127.52|126.12|127.52|126.12|1
1654138460000|2022-06-02 02:54:20|127.49|126.09|127.49|126.09|127.49|126.09|127.49|126.09|1
1654138470000|2022-06-02 02:54:30|127.52|126.12|127.49|126.09|127.52|126.12|127.49|126.09|2
1654138490000|2022-06-02 02:54:50|127.5|126.1|127.57|126.17|127.57|126.17|127.49|126.09|5
1654138500000|2022-06-02 02:55:00|127.61|126.21|127.59|126.19|127.61|126.21|127.57|126.17|3
1654138510000|2022-06-02 02:55:10|127.63|126.23|127.66|126.26|127.66|126.26|127.63|126.23|5
1654138520000|2022-06-02 02:55:20|127.65|126.25|127.57|126.17|127.65|126.25|127.57|126.17|8
1654138530000|2022-06-02 02:55:30|127.58|126.18|127.6|126.2|127.6|126.2|127.57|126.17|4
1654138540000|2022-06-02 02:55:40|127.63|126.23|127.59|126.19|127.63|126.23|127.59|126.19|3
1654138550000|2022-06-02 02:55:50|127.6|126.2|127.52|126.12|127.6|126.2|127.52|126.12|4
1654138560000|2022-06-02 02:56:00|127.51|126.11|127.49|126.09|127.56|126.16|127.49|126.09|7
1654138570000|2022-06-02 02:56:10|127.48|126.08|127.4|126|127.48|126.08|127.4|126|10
1654138580000|2022-06-02 02:56:20|127.41|126.01|127.41|126.01|127.46|126.06|127.41|126.01|3
1654138590000|2022-06-02 02:56:30|127.46|126.06|127.49|126.09|127.52|126.12|127.46|126.06|12
1654138600000|2022-06-02 02:56:40|127.57|126.17|127.51|126.11|127.59|126.19|127.51|126.11|7
1654138610000|2022-06-02 02:56:50|127.5|126.1|127.47|126.07|127.52|126.12|127.46|126.06|8
1654138620000|2022-06-02 02:57:00|127.48|126.08|127.47|126.07|127.48|126.08|127.46|126.06|6
1654138630000|2022-06-02 02:57:10|127.49|126.09|127.47|126.07|127.5|126.1|127.47|126.07|9
1654138640000|2022-06-02 02:57:20|127.48|126.08|127.41|126.01|127.48|126.08|127.41|126.01|2
1654138650000|2022-06-02 02:57:30|127.43|126.03|127.48|126.08|127.49|126.09|127.4|126|10
1654138660000|2022-06-02 02:57:40|127.47|126.07|127.39|125.99|127.47|126.07|127.39|125.99|5
1654138670000|2022-06-02 02:57:50|127.41|126.01|127.43|126.03|127.43|126.03|127.41|126.01|2
1654138680000|2022-06-02 02:58:00|127.39|125.99|127.48|126.08|127.48|126.08|127.39|125.99|4
1654138690000|2022-06-02 02:58:10|127.47|126.07|127.41|126.01|127.48|126.08|127.41|126.01|8
1654138700000|2022-06-02 02:58:20|127.4|126|127.47|126.07|127.48|126.08|127.4|126|5
1654138710000|2022-06-02 02:58:30|127.41|126.01|127.39|125.99|127.41|126.01|127.39|125.99|3
1654138720000|2022-06-02 02:58:40|127.43|126.03|127.38|125.98|127.45|126.05|127.38|125.98|8
1654138730000|2022-06-02 02:58:50|127.41|126.01|127.41|126.01|127.41|126.01|127.38|125.98|4
1654138740000|2022-06-02 02:59:00|127.38|125.98|127.38|125.98|127.41|126.01|127.38|125.98|7
1654138760000|2022-06-02 02:59:20|127.41|126.01|127.4|126|127.42|126.02|127.4|126|3
1654138770000|2022-06-02 02:59:30|127.41|126.01|127.48|126.08|127.48|126.08|127.41|126.01|7
1654138780000|2022-06-02 02:59:40|127.46|126.06|127.48|126.08|127.49|126.09|127.46|126.06|5
1654138790000|2022-06-02 02:59:50|127.49|126.09|127.56|126.16|127.56|126.16|127.49|126.09|5
1654138800000|2022-06-02 03:00:00|127.57|126.17|127.49|126.09|127.57|126.17|127.48|126.08|6
1654138810000|2022-06-02 03:00:10|127.51|126.11|127.61|126.21|127.61|126.21|127.51|126.11|3
1654138820000|2022-06-02 03:00:20|127.62|126.22|127.56|126.16|127.62|126.22|127.56|126.16|4
1654138830000|2022-06-02 03:00:30|127.57|126.17|127.47|126.07|127.57|126.17|127.46|126.06|9
1654138840000|2022-06-02 03:00:40|127.5|126.1|127.41|126.01|127.5|126.1|127.41|126.01|7
1654138850000|2022-06-02 03:00:50|127.4|126|127.4|126|127.4|126|127.4|126|1
1654138860000|2022-06-02 03:01:00|127.46|126.06|127.31|125.91|127.46|126.06|127.31|125.91|11
1654138870000|2022-06-02 03:01:10|127.33|125.93|127.49|126.09|127.53|126.13|127.33|125.93|9
1654138880000|2022-06-02 03:01:20|127.46|126.06|127.47|126.07|127.48|126.08|127.46|126.06|3
1654138900000|2022-06-02 03:01:40|127.48|126.08|127.49|126.09|127.51|126.11|127.48|126.08|3
1654138910000|2022-06-02 03:01:50|127.52|126.12|127.55|126.15|127.55|126.15|127.49|126.09|6
1654138920000|2022-06-02 03:02:00|127.58|126.18|127.55|126.15|127.58|126.18|127.55|126.15|2
1654138930000|2022-06-02 03:02:10|127.58|126.18|127.55|126.15|127.58|126.18|127.55|126.15|2
1654138940000|2022-06-02 03:02:20|127.5|126.1|127.55|126.15|127.55|126.15|127.48|126.08|4
1654138960000|2022-06-02 03:02:40|127.56|126.16|127.55|126.15|127.56|126.16|127.55|126.15|2
1654138970000|2022-06-02 03:02:50|127.57|126.17|127.55|126.15|127.57|126.17|127.55|126.15|4
1654138980000|2022-06-02 03:03:00|127.58|126.18|127.55|126.15|127.58|126.18|127.55|126.15|5
1654138990000|2022-06-02 03:03:10|127.56|126.16|127.6|126.2|127.62|126.22|127.56|126.16|4
1654139000000|2022-06-02 03:03:20|127.61|126.21|127.55|126.15|127.61|126.21|127.55|126.15|2
1654139020000|2022-06-02 03:03:40|127.57|126.17|127.6|126.2|127.6|126.2|127.55|126.15|4
1654139030000|2022-06-02 03:03:50|127.61|126.21|127.61|126.21|127.61|126.21|127.61|126.21|1
1654139040000|2022-06-02 03:04:00|127.6|126.2|127.6|126.2|127.6|126.2|127.6|126.2|1
1654139050000|2022-06-02 03:04:10|127.61|126.21|127.61|126.21|127.61|126.21|127.6|126.2|3
1654139060000|2022-06-02 03:04:20|127.55|126.15|127.54|126.14|127.55|126.15|127.54|126.14|2
1654139080000|2022-06-02 03:04:40|127.55|126.15|127.54|126.14|127.55|126.15|127.54|126.14|2
1654139090000|2022-06-02 03:04:50|127.56|126.16|127.56|126.16|127.56|126.16|127.54|126.14|4
1654139100000|2022-06-02 03:05:00|127.54|126.14|127.56|126.16|127.56|126.16|127.54|126.14|2
1654139110000|2022-06-02 03:05:10|127.54|126.14|127.54|126.14|127.55|126.15|127.54|126.14|3
1654139120000|2022-06-02 03:05:20|127.53|126.13|127.46|126.06|127.53|126.13|127.46|126.06|7
1654139130000|2022-06-02 03:05:30|127.47|126.07|127.47|126.07|127.51|126.11|127.46|126.06|9
1654139140000|2022-06-02 03:05:40|127.49|126.09|127.55|126.15|127.56|126.16|127.48|126.08|8
1654139150000|2022-06-02 03:05:50|127.56|126.16|127.57|126.17|127.57|126.17|127.55|126.15|3
1654139160000|2022-06-02 03:06:00|127.58|126.18|127.62|126.22|127.62|126.22|127.57|126.17|4
1654139180000|2022-06-02 03:06:20|127.63|126.23|127.46|126.06|127.63|126.23|127.46|126.06|9
1654139200000|2022-06-02 03:06:40|127.48|126.08|127.45|126.05|127.49|126.09|127.45|126.05|3
1654139210000|2022-06-02 03:06:50|127.48|126.08|127.38|125.98|127.48|126.08|127.38|125.98|5
1654139220000|2022-06-02 03:07:00|127.42|126.02|127.39|125.99|127.42|126.02|127.33|125.93|10
1654139230000|2022-06-02 03:07:10|127.44|126.04|127.47|126.07|127.47|126.07|127.44|126.04|2
1654139240000|2022-06-02 03:07:20|127.5|126.1|127.45|126.05|127.5|126.1|127.39|125.99|8
1654139260000|2022-06-02 03:07:40|127.46|126.06|127.39|125.99|127.46|126.06|127.39|125.99|2
1654139270000|2022-06-02 03:07:50|127.45|126.05|127.41|126.01|127.45|126.05|127.37|125.97|6
1654139280000|2022-06-02 03:08:00|127.37|125.97|127.39|125.99|127.4|126|127.37|125.97|3
1654139290000|2022-06-02 03:08:10|127.37|125.97|127.35|125.95|127.37|125.97|127.35|125.95|2
1654139300000|2022-06-02 03:08:20|127.37|125.97|127.28|125.88|127.37|125.97|127.28|125.88|5
1654139310000|2022-06-02 03:08:30|127.31|125.91|127.18|125.78|127.31|125.91|127.18|125.78|8
1654139320000|2022-06-02 03:08:40|127.21|125.81|127.19|125.79|127.21|125.81|127.18|125.78|4
1654139330000|2022-06-02 03:08:50|127.22|125.82|127.19|125.79|127.22|125.82|127.19|125.79|2
1654139340000|2022-06-02 03:09:00|127.22|125.82|127.17|125.77|127.22|125.82|127.17|125.77|3
1654139350000|2022-06-02 03:09:10|127.16|125.76|127.19|125.79|127.21|125.81|127.16|125.76|5
1654139360000|2022-06-02 03:09:20|127.18|125.78|127.12|125.72|127.18|125.78|127.12|125.72|5
1654139370000|2022-06-02 03:09:30|127.13|125.73|127.19|125.79|127.2|125.8|127.13|125.73|6
1654139390000|2022-06-02 03:09:50|127.21|125.81|127.33|125.93|127.33|125.93|127.21|125.81|6
1654139400000|2022-06-02 03:10:00|127.36|125.96|127.29|125.89|127.36|125.96|127.29|125.89|3
1654139410000|2022-06-02 03:10:10|127.33|125.93|126.45|125.05|127.33|125.93|126.43|125.03|17
1654139420000|2022-06-02 03:10:20|126.51|125.11|126.75|125.35|126.75|125.35|126.51|125.11|13
1654139430000|2022-06-02 03:10:30|126.69|125.29|126.7|125.3|126.74|125.34|126.65|125.25|9
1654139440000|2022-06-02 03:10:40|126.76|125.36|126.7|125.3|126.76|125.36|126.7|125.3|8
1654139450000|2022-06-02 03:10:50|126.73|125.33|126.73|125.33|126.73|125.33|126.7|125.3|3
1654139460000|2022-06-02 03:11:00|126.75|125.35|126.7|125.3|126.75|125.35|126.7|125.3|2
1654139470000|2022-06-02 03:11:10|126.72|125.32|126.68|125.28|126.75|125.35|126.68|125.28|11
1654139480000|2022-06-02 03:11:20|126.7|125.3|126.75|125.35|126.75|125.35|126.69|125.29|6
1654139520000|2022-06-02 03:12:00|126.7|125.3|126.75|125.35|126.75|125.35|126.69|125.29|5
1654139540000|2022-06-02 03:12:20|126.7|125.3|126.75|125.35|126.75|125.35|126.7|125.3|2
1654139550000|2022-06-02 03:12:30|126.73|125.33|126.75|125.35|126.75|125.35|126.73|125.33|4
1654139570000|2022-06-02 03:12:50|126.74|125.34|126.89|125.49|126.97|125.57|126.74|125.34|9
1654139580000|2022-06-02 03:13:00|126.93|125.53|126.93|125.53|126.94|125.54|126.92|125.52|6
1654139590000|2022-06-02 03:13:10|126.94|125.54|126.94|125.54|126.94|125.54|126.94|125.54|1
1654139600000|2022-06-02 03:13:20|126.95|125.55|126.87|125.47|126.95|125.55|126.87|125.47|5
1654139610000|2022-06-02 03:13:30|126.88|125.48|126.89|125.49|126.89|125.49|126.87|125.47|4
1654139620000|2022-06-02 03:13:40|126.88|125.48|126.79|125.39|126.88|125.48|126.79|125.39|8
1654139630000|2022-06-02 03:13:50|126.8|125.4|126.68|125.28|126.84|125.44|126.68|125.28|9
1654139640000|2022-06-02 03:14:00|126.66|125.26|126.58|125.18|126.66|125.26|126.58|125.18|6
1654139650000|2022-06-02 03:14:10|126.57|125.17|126.57|125.17|126.58|125.18|126.56|125.16|5
1654139670000|2022-06-02 03:14:30|126.58|125.18|126.62|125.22|126.62|125.22|126.57|125.17|5
1654139680000|2022-06-02 03:14:40|126.63|125.23|126.62|125.22|126.64|125.24|126.62|125.22|3
1654139690000|2022-06-02 03:14:50|126.63|125.23|126.75|125.35|126.75|125.35|126.63|125.23|3
1654139700000|2022-06-02 03:15:00|126.78|125.38|126.8|125.4|126.92|125.52|126.78|125.38|9
1654139710000|2022-06-02 03:15:10|126.83|125.43|126.88|125.48|126.88|125.48|126.8|125.4|9
1654139720000|2022-06-02 03:15:20|126.9|125.5|126.85|125.45|126.94|125.54|126.8|125.4|21
1654139730000|2022-06-02 03:15:30|126.8|125.4|126.86|125.46|126.89|125.49|126.79|125.39|11
1654139740000|2022-06-02 03:15:40|126.88|125.48|126.9|125.5|126.9|125.5|126.88|125.48|5
1654139750000|2022-06-02 03:15:50|126.89|125.49|126.89|125.49|126.89|125.49|126.89|125.49|1
1654139760000|2022-06-02 03:16:00|126.91|125.51|126.88|125.48|126.91|125.51|126.88|125.48|2
1654139770000|2022-06-02 03:16:10|126.89|125.49|126.94|125.54|126.94|125.54|126.89|125.49|2
1654139780000|2022-06-02 03:16:20|126.92|125.52|126.88|125.48|126.92|125.52|126.88|125.48|5
1654139790000|2022-06-02 03:16:30|126.87|125.47|126.88|125.48|126.88|125.48|126.87|125.47|2
1654139800000|2022-06-02 03:16:40|126.87|125.47|126.8|125.4|126.87|125.47|126.8|125.4|2
1654139810000|2022-06-02 03:16:50|126.84|125.44|126.8|125.4|126.84|125.44|126.8|125.4|3
1654139820000|2022-06-02 03:17:00|126.84|125.44|126.88|125.48|126.88|125.48|126.8|125.4|6
1654139830000|2022-06-02 03:17:10|126.89|125.49|126.89|125.49|126.89|125.49|126.89|125.49|1
1654139840000|2022-06-02 03:17:20|126.9|125.5|126.86|125.46|126.9|125.5|126.86|125.46|4
1654139850000|2022-06-02 03:17:30|126.89|125.49|126.92|125.52|126.92|125.52|126.89|125.49|3
1654139860000|2022-06-02 03:17:40|126.95|125.55|126.95|125.55|126.95|125.55|126.95|125.55|1
1654139900000|2022-06-02 03:18:20|126.94|125.54|126.94|125.54|126.94|125.54|126.94|125.54|1
1654139910000|2022-06-02 03:18:30|126.96|125.56|127.05|125.65|127.07|125.67|126.96|125.56|8
1654139920000|2022-06-02 03:18:40|127.09|125.69|127.05|125.65|127.09|125.69|127.05|125.65|2
1654139930000|2022-06-02 03:18:50|127.08|125.68|127.05|125.65|127.08|125.68|127.05|125.65|2
1654139940000|2022-06-02 03:19:00|127.09|125.69|127.1|125.7|127.1|125.7|127.05|125.65|3
1654139950000|2022-06-02 03:19:10|127.12|125.72|127.05|125.65|127.14|125.74|127.05|125.65|3
1654139960000|2022-06-02 03:19:20|127.1|125.7|127.2|125.8|127.2|125.8|127.09|125.69|7
1654139970000|2022-06-02 03:19:30|127.22|125.82|127.2|125.8|127.22|125.82|127.2|125.8|3
1654139980000|2022-06-02 03:19:40|127.22|125.82|127.15|125.75|127.22|125.82|127.15|125.75|2
1654139990000|2022-06-02 03:19:50|127.17|125.77|127.15|125.75|127.17|125.77|127.15|125.75|2
1654140000000|2022-06-02 03:20:00|127.18|125.78|127.15|125.75|127.18|125.78|127.15|125.75|2
1654140010000|2022-06-02 03:20:10|127.2|125.8|127.2|125.8|127.2|125.8|127.2|125.8|1
1654140030000|2022-06-02 03:20:30|127.22|125.82|127.34|125.94|127.34|125.94|127.22|125.82|3
1654140040000|2022-06-02 03:20:40|127.33|125.93|127.39|125.99|127.39|125.99|127.33|125.93|7
1654140050000|2022-06-02 03:20:50|127.36|125.96|127.36|125.96|127.37|125.97|127.36|125.96|3
1654140080000|2022-06-02 03:21:20|127.37|125.97|127.43|126.03|127.43|126.03|127.36|125.96|4
1654140090000|2022-06-02 03:21:30|127.38|125.98|127.38|125.98|127.41|126.01|127.37|125.97|6
1654140100000|2022-06-02 03:21:40|127.37|125.97|127.36|125.96|127.37|125.97|127.36|125.96|2
1654140110000|2022-06-02 03:21:50|127.37|125.97|127.38|125.98|127.39|125.99|127.37|125.97|3
1654140120000|2022-06-02 03:22:00|127.39|125.99|127.38|125.98|127.39|125.99|127.38|125.98|2
1654140130000|2022-06-02 03:22:10|127.39|125.99|127.38|125.98|127.39|125.99|127.38|125.98|2
1654140140000|2022-06-02 03:22:20|127.4|126|127.38|125.98|127.4|126|127.38|125.98|2
1654140180000|2022-06-02 03:23:00|127.4|126|127.43|126.03|127.43|126.03|127.38|125.98|3
1654140200000|2022-06-02 03:23:20|127.45|126.05|127.38|125.98|127.45|126.05|127.38|125.98|5
1654140210000|2022-06-02 03:23:30|127.37|125.97|127.31|125.91|127.37|125.97|127.31|125.91|2
1654140220000|2022-06-02 03:23:40|127.3|125.9|127.38|125.98|127.38|125.98|127.3|125.9|5
1654140240000|2022-06-02 03:24:00|127.39|125.99|127.38|125.98|127.39|125.99|127.38|125.98|4
1654140250000|2022-06-02 03:24:10|127.39|125.99|127.4|126|127.4|126|127.39|125.99|2
1654140260000|2022-06-02 03:24:20|127.38|125.98|127.38|125.98|127.38|125.98|127.38|125.98|1
1654140300000|2022-06-02 03:25:00|127.4|126|127.38|125.98|127.4|126|127.38|125.98|2
1654140330000|2022-06-02 03:25:30|127.31|125.91|127.28|125.88|127.31|125.91|127.28|125.88|4
1654140340000|2022-06-02 03:25:40|127.31|125.91|127.28|125.88|127.31|125.91|127.28|125.88|2
1654140360000|2022-06-02 03:26:00|127.29|125.89|127.3|125.9|127.38|125.98|127.28|125.88|8
1654140370000|2022-06-02 03:26:10|127.32|125.92|127.31|125.91|127.32|125.92|127.31|125.91|2
1654140380000|2022-06-02 03:26:20|127.3|125.9|127.3|125.9|127.3|125.9|127.3|125.9|1
1654140390000|2022-06-02 03:26:30|127.32|125.92|127.32|125.92|127.32|125.92|127.32|125.92|1
1654140400000|2022-06-02 03:26:40|127.31|125.91|127.3|125.9|127.31|125.91|127.3|125.9|2
1654140410000|2022-06-02 03:26:50|127.29|125.89|127.29|125.89|127.29|125.89|127.29|125.89|1
1654140420000|2022-06-02 03:27:00|127.32|125.92|127.25|125.85|127.32|125.92|127.25|125.85|7
1654140430000|2022-06-02 03:27:10|127.24|125.84|127.27|125.87|127.27|125.87|127.24|125.84|2
1654140440000|2022-06-02 03:27:20|127.29|125.89|127.28|125.88|127.29|125.89|127.28|125.88|2
1654140450000|2022-06-02 03:27:30|127.29|125.89|127.39|125.99|127.4|126|127.28|125.88|7
1654140460000|2022-06-02 03:27:40|127.42|126.02|127.3|125.9|127.42|126.02|127.3|125.9|8
1654140480000|2022-06-02 03:28:00|127.32|125.92|127.3|125.9|127.32|125.92|127.3|125.9|2
1654140500000|2022-06-02 03:28:20|127.38|125.98|127.39|125.99|127.39|125.99|127.37|125.97|3
1654140510000|2022-06-02 03:28:30|127.42|126.02|127.3|125.9|127.42|126.02|127.3|125.9|6
1654140520000|2022-06-02 03:28:40|127.29|125.89|127.19|125.79|127.29|125.89|127.19|125.79|8
1654140530000|2022-06-02 03:28:50|127.18|125.78|127.1|125.7|127.18|125.78|127.1|125.7|4
1654140540000|2022-06-02 03:29:00|127.13|125.73|127.19|125.79|127.19|125.79|127.13|125.73|4
1654140550000|2022-06-02 03:29:10|127.17|125.77|127.1|125.7|127.17|125.77|127.1|125.7|7
1654140560000|2022-06-02 03:29:20|127.13|125.73|127.09|125.69|127.13|125.73|127.09|125.69|3
1654140570000|2022-06-02 03:29:30|127.12|125.72|127.08|125.68|127.12|125.72|127.08|125.68|3
1654140580000|2022-06-02 03:29:40|127.02|125.62|126.98|125.58|127.03|125.63|126.98|125.58|7
1654140590000|2022-06-02 03:29:50|127|125.6|126.9|125.5|127|125.6|126.9|125.5|7
1654140600000|2022-06-02 03:30:00|126.89|125.49|126.99|125.59|127|125.6|126.89|125.49|6
1654140610000|2022-06-02 03:30:10|127.01|125.61|126.89|125.49|127.01|125.61|126.89|125.49|10
1654140630000|2022-06-02 03:30:30|126.9|125.5|126.98|125.58|126.99|125.59|126.89|125.49|7
1654140640000|2022-06-02 03:30:40|126.99|125.59|126.98|125.58|126.99|125.59|126.95|125.55|6
1654140650000|2022-06-02 03:30:50|126.99|125.59|127.01|125.61|127.01|125.61|126.99|125.59|4
1654140660000|2022-06-02 03:31:00|127.04|125.64|126.98|125.58|127.06|125.66|126.98|125.58|5
1654140670000|2022-06-02 03:31:10|127.01|125.61|127.06|125.66|127.06|125.66|127|125.6|6
1654140680000|2022-06-02 03:31:20|127.07|125.67|127.06|125.66|127.07|125.67|127.06|125.66|2
1654140690000|2022-06-02 03:31:30|127.07|125.67|127.1|125.7|127.11|125.71|127.06|125.66|4
1654140700000|2022-06-02 03:31:40|127.09|125.69|127.06|125.66|127.11|125.71|127.06|125.66|5
1654140710000|2022-06-02 03:31:50|127.08|125.68|127.06|125.66|127.08|125.68|127.06|125.66|2
1654140720000|2022-06-02 03:32:00|127.1|125.7|127.06|125.66|127.1|125.7|127.06|125.66|2
1654140730000|2022-06-02 03:32:10|127.08|125.68|127|125.6|127.1|125.7|127|125.6|5
1654140740000|2022-06-02 03:32:20|126.99|125.59|127|125.6|127.03|125.63|126.98|125.58|7
1654140750000|2022-06-02 03:32:30|126.99|125.59|126.98|125.58|127.01|125.61|126.98|125.58|5
1654140760000|2022-06-02 03:32:40|127|125.6|126.99|125.59|127|125.6|126.99|125.59|2
1654140770000|2022-06-02 03:32:50|126.98|125.58|126.98|125.58|127|125.6|126.98|125.58|3
1654140780000|2022-06-02 03:33:00|127|125.6|127.03|125.63|127.03|125.63|126.99|125.59|3
1654140790000|2022-06-02 03:33:10|126.99|125.59|127|125.6|127.04|125.64|126.99|125.59|5
1654140800000|2022-06-02 03:33:20|127.01|125.61|127|125.6|127.09|125.69|127|125.6|6
1654140810000|2022-06-02 03:33:30|126.99|125.59|127.06|125.66|127.06|125.66|126.99|125.59|5
1654140830000|2022-06-02 03:33:50|127.07|125.67|127.01|125.61|127.07|125.67|127.01|125.61|3
1654140840000|2022-06-02 03:34:00|127.03|125.63|127|125.6|127.05|125.65|127|125.6|4
1654140850000|2022-06-02 03:34:10|126.99|125.59|126.99|125.59|126.99|125.59|126.98|125.58|3
1654140860000|2022-06-02 03:34:20|127.01|125.61|127|125.6|127.03|125.63|127|125.6|3
1654140870000|2022-06-02 03:34:30|127.05|125.65|127.06|125.66|127.06|125.66|127.05|125.65|2
1654140880000|2022-06-02 03:34:40|127.12|125.72|127.11|125.71|127.12|125.72|127.11|125.71|2
1654140890000|2022-06-02 03:34:50|127.13|125.73|127.11|125.71|127.13|125.73|127.11|125.71|2
1654140900000|2022-06-02 03:35:00|127.14|125.74|127.11|125.71|127.14|125.74|127.11|125.71|2
1654140910000|2022-06-02 03:35:10|127.13|125.73|127.11|125.71|127.13|125.73|127.11|125.71|3
1654140920000|2022-06-02 03:35:20|127.06|125.66|127.08|125.68|127.14|125.74|127.06|125.66|7
1654140930000|2022-06-02 03:35:30|127.09|125.69|127.09|125.69|127.14|125.74|127.09|125.69|4
1654140940000|2022-06-02 03:35:40|127.14|125.74|127.08|125.68|127.14|125.74|127.08|125.68|7
1654140950000|2022-06-02 03:35:50|127.03|125.63|126.95|125.55|127.09|125.69|126.95|125.55|9
1654140960000|2022-06-02 03:36:00|126.93|125.53|127.02|125.62|127.02|125.62|126.9|125.5|12
1654140970000|2022-06-02 03:36:10|126.99|125.59|126.91|125.51|127|125.6|126.91|125.51|8
1654140980000|2022-06-02 03:36:20|126.9|125.5|126.81|125.41|126.91|125.51|126.81|125.41|8
1654140990000|2022-06-02 03:36:30|126.8|125.4|126.91|125.51|126.91|125.51|126.79|125.39|6
1654141000000|2022-06-02 03:36:40|126.92|125.52|126.9|125.5|126.97|125.57|126.9|125.5|9
1654141010000|2022-06-02 03:36:50|126.97|125.57|126.91|125.51|126.97|125.57|126.9|125.5|4
1654141020000|2022-06-02 03:37:00|126.9|125.5|126.96|125.56|126.97|125.57|126.9|125.5|6
1654141030000|2022-06-02 03:37:10|126.9|125.5|126.81|125.41|126.97|125.57|126.81|125.41|9
1654141040000|2022-06-02 03:37:20|126.8|125.4|126.8|125.4|126.86|125.46|126.8|125.4|3
1654141070000|2022-06-02 03:37:50|126.79|125.39|126.8|125.4|126.85|125.45|126.79|125.39|6
1654141080000|2022-06-02 03:38:00|126.81|125.41|126.62|125.22|126.83|125.43|126.62|125.22|13
1654141090000|2022-06-02 03:38:10|126.61|125.21|126.49|125.09|126.61|125.21|126.49|125.09|12
1654141100000|2022-06-02 03:38:20|126.5|125.1|126.59|125.19|126.59|125.19|126.49|125.09|10
1654141110000|2022-06-02 03:38:30|126.6|125.2|126.58|125.18|126.6|125.2|126.58|125.18|3
1654141120000|2022-06-02 03:38:40|126.6|125.2|126.5|125.1|126.6|125.2|126.5|125.1|5
1654141130000|2022-06-02 03:38:50|126.55|125.15|126.49|125.09|126.55|125.15|126.49|125.09|6
1654141140000|2022-06-02 03:39:00|126.54|125.14|126.51|125.11|126.54|125.14|126.49|125.09|6
1654141150000|2022-06-02 03:39:10|126.55|125.15|126.52|125.12|126.59|125.19|126.52|125.12|9
1654141160000|2022-06-02 03:39:20|126.51|125.11|126.48|125.08|126.52|125.12|126.48|125.08|6
1654141170000|2022-06-02 03:39:30|126.49|125.09|126.51|125.11|126.51|125.11|126.48|125.08|3
1654141180000|2022-06-02 03:39:40|126.5|125.1|126.5|125.1|126.53|125.13|126.49|125.09|6
1654141190000|2022-06-02 03:39:50|126.49|125.09|126.58|125.18|126.59|125.19|126.49|125.09|8
1654141200000|2022-06-02 03:40:00|126.59|125.19|126.57|125.17|126.59|125.19|126.57|125.17|3
1654141210000|2022-06-02 03:40:10|126.58|125.18|126.5|125.1|126.59|125.19|126.49|125.09|8
1654141220000|2022-06-02 03:40:20|126.54|125.14|126.5|125.1|126.54|125.14|126.5|125.1|2
1654141230000|2022-06-02 03:40:30|126.52|125.12|126.67|125.27|126.68|125.28|126.51|125.11|14
1654141250000|2022-06-02 03:40:50|126.69|125.29|126.6|125.2|126.69|125.29|126.6|125.2|3
1654141260000|2022-06-02 03:41:00|126.59|125.19|126.67|125.27|126.67|125.27|126.59|125.19|4
1654141270000|2022-06-02 03:41:10|126.71|125.31|126.67|125.27|126.71|125.31|126.67|125.27|2
1654141280000|2022-06-02 03:41:20|126.71|125.31|126.72|125.32|126.72|125.32|126.67|125.27|3
1654141290000|2022-06-02 03:41:30|126.71|125.31|126.72|125.32|126.72|125.32|126.71|125.31|2
1654141310000|2022-06-02 03:41:50|126.73|125.33|126.72|125.32|126.75|125.35|126.72|125.32|3
1654141320000|2022-06-02 03:42:00|126.75|125.35|126.72|125.32|126.75|125.35|126.72|125.32|2
1654141330000|2022-06-02 03:42:10|126.75|125.35|126.99|125.59|127.01|125.61|126.72|125.32|11
1654141340000|2022-06-02 03:42:20|127.01|125.61|127.04|125.64|127.04|125.64|126.99|125.59|4
1654141350000|2022-06-02 03:42:30|127.03|125.63|126.98|125.58|127.04|125.64|126.98|125.58|4
1654141360000|2022-06-02 03:42:40|126.99|125.59|127.02|125.62|127.02|125.62|126.99|125.59|4
1654141370000|2022-06-02 03:42:50|127.04|125.64|127.04|125.64|127.04|125.64|127.04|125.64|1
1654141380000|2022-06-02 03:43:00|127.06|125.66|127.04|125.64|127.06|125.66|127.04|125.64|2
1654141390000|2022-06-02 03:43:10|127.05|125.65|126.99|125.59|127.05|125.65|126.99|125.59|5
1654141400000|2022-06-02 03:43:20|127.04|125.64|127.04|125.64|127.07|125.67|127.04|125.64|3
1654141410000|2022-06-02 03:43:30|127.07|125.67|127.04|125.64|127.07|125.67|127.04|125.64|2
1654141420000|2022-06-02 03:43:40|127.05|125.65|127.04|125.64|127.05|125.65|127.04|125.64|2
1654141430000|2022-06-02 03:43:50|127.05|125.65|127.04|125.64|127.08|125.68|127.04|125.64|5
1654141440000|2022-06-02 03:44:00|127.05|125.65|127.04|125.64|127.05|125.65|127.04|125.64|2
1654141450000|2022-06-02 03:44:10|126.99|125.59|126.99|125.59|127.05|125.65|126.99|125.59|5
1654141480000|2022-06-02 03:44:40|127.04|125.64|127.04|125.64|127.06|125.66|127.04|125.64|4
1654141490000|2022-06-02 03:44:50|127.07|125.67|126.99|125.59|127.07|125.67|126.99|125.59|3
1654141500000|2022-06-02 03:45:00|127.05|125.65|127.08|125.68|127.08|125.68|127.04|125.64|4
1654141510000|2022-06-02 03:45:10|126.99|125.59|126.99|125.59|127.04|125.64|126.99|125.59|3
1654141520000|2022-06-02 03:45:20|126.98|125.58|126.81|125.41|126.98|125.58|126.81|125.41|13
1654141530000|2022-06-02 03:45:30|126.8|125.4|126.66|125.26|126.86|125.46|126.62|125.22|12
1654141540000|2022-06-02 03:45:40|126.62|125.22|126.59|125.19|126.67|125.27|126.59|125.19|6
1654141550000|2022-06-02 03:45:50|126.63|125.23|126.6|125.2|126.63|125.23|126.6|125.2|2
1654141560000|2022-06-02 03:46:00|126.65|125.25|126.58|125.18|126.65|125.25|126.58|125.18|6
1654141570000|2022-06-02 03:46:10|126.59|125.19|126.58|125.18|126.59|125.19|126.58|125.18|2
1654141580000|2022-06-02 03:46:20|126.6|125.2|126.67|125.27|126.67|125.27|126.59|125.19|6
1654141590000|2022-06-02 03:46:30|126.66|125.26|126.65|125.25|126.67|125.27|126.58|125.18|9
1654141600000|2022-06-02 03:46:40|126.62|125.22|126.57|125.17|126.62|125.22|126.57|125.17|7
1654141610000|2022-06-02 03:46:50|126.58|125.18|126.58|125.18|126.6|125.2|126.58|125.18|3
1654141620000|2022-06-02 03:47:00|126.59|125.19|126.75|125.35|126.75|125.35|126.59|125.19|7
1654141630000|2022-06-02 03:47:10|126.7|125.3|126.72|125.32|126.74|125.34|126.69|125.29|6
1654141640000|2022-06-02 03:47:20|126.69|125.29|126.69|125.29|126.72|125.32|126.69|125.29|3
1654141650000|2022-06-02 03:47:30|126.68|125.28|126.68|125.28|126.7|125.3|126.68|125.28|4
1654141660000|2022-06-02 03:47:40|126.67|125.27|126.69|125.29|126.69|125.29|126.58|125.18|9
1654141670000|2022-06-02 03:47:50|126.7|125.3|126.68|125.28|126.7|125.3|126.68|125.28|3
1654141680000|2022-06-02 03:48:00|126.67|125.27|126.68|125.28|126.7|125.3|126.67|125.27|4
1654141690000|2022-06-02 03:48:10|126.69|125.29|126.74|125.34|126.74|125.34|126.69|125.29|7
1654141700000|2022-06-02 03:48:20|126.69|125.29|126.69|125.29|126.73|125.33|126.69|125.29|3
1654141710000|2022-06-02 03:48:30|126.72|125.32|126.69|125.29|126.72|125.32|126.69|125.29|2
1654141720000|2022-06-02 03:48:40|126.72|125.32|126.69|125.29|126.72|125.32|126.69|125.29|2
1654141740000|2022-06-02 03:49:00|126.7|125.3|126.75|125.35|126.75|125.35|126.7|125.3|6
1654141750000|2022-06-02 03:49:10|126.79|125.39|126.87|125.47|126.88|125.48|126.79|125.39|4
1654141770000|2022-06-02 03:49:30|126.88|125.48|126.88|125.48|126.88|125.48|126.88|125.48|1
1654141780000|2022-06-02 03:49:40|126.87|125.47|126.87|125.47|126.88|125.48|126.87|125.47|3
1654141790000|2022-06-02 03:49:50|126.89|125.49|127|125.6|127|125.6|126.89|125.49|9
1654141800000|2022-06-02 03:50:00|127.02|125.62|126.98|125.58|127.02|125.62|126.98|125.58|4
1654141810000|2022-06-02 03:50:10|127|125.6|126.98|125.58|127.06|125.66|126.98|125.58|11
1654141820000|2022-06-02 03:50:20|126.97|125.57|126.97|125.57|126.97|125.57|126.97|125.57|1
1654141830000|2022-06-02 03:50:30|126.9|125.5|126.89|125.49|126.9|125.5|126.89|125.49|2
1654141840000|2022-06-02 03:50:40|126.95|125.55|126.8|125.4|126.95|125.55|126.8|125.4|6
1654141850000|2022-06-02 03:50:50|126.81|125.41|126.77|125.37|126.81|125.41|126.77|125.37|7
1654141860000|2022-06-02 03:51:00|126.78|125.38|126.78|125.38|126.78|125.38|126.78|125.38|1
1654141870000|2022-06-02 03:51:10|126.79|125.39|126.8|125.4|126.83|125.43|126.78|125.38|8
1654141880000|2022-06-02 03:51:20|126.83|125.43|126.83|125.43|126.83|125.43|126.83|125.43|1
1654141890000|2022-06-02 03:51:30|126.82|125.42|126.8|125.4|126.82|125.42|126.8|125.4|6
1654141900000|2022-06-02 03:51:40|126.79|125.39|126.79|125.39|126.83|125.43|126.79|125.39|3
1654141910000|2022-06-02 03:51:50|126.78|125.38|126.78|125.38|126.78|125.38|126.78|125.38|1
1654141920000|2022-06-02 03:52:00|126.79|125.39|126.79|125.39|126.8|125.4|126.79|125.39|3
1654141940000|2022-06-02 03:52:20|126.81|125.41|126.49|125.09|126.81|125.41|126.49|125.09|15
1654141950000|2022-06-02 03:52:30|126.52|125.12|126.49|125.09|126.52|125.12|126.49|125.09|2
1654141960000|2022-06-02 03:52:40|126.5|125.1|126.5|125.1|126.53|125.13|126.5|125.1|3
1654141970000|2022-06-02 03:52:50|126.52|125.12|126.5|125.1|126.52|125.12|126.5|125.1|2
1654141980000|2022-06-02 03:53:00|126.49|125.09|126.37|124.97|126.49|125.09|126.37|124.97|14
1654141990000|2022-06-02 03:53:10|126.32|124.92|126.3|124.9|126.33|124.93|126.2|124.8|14
1654142000000|2022-06-02 03:53:20|126.29|124.89|126.32|124.92|126.32|124.92|126.29|124.89|2
1654142010000|2022-06-02 03:53:30|126.31|124.91|126.19|124.79|126.31|124.91|126.19|124.79|7
1654142020000|2022-06-02 03:53:40|126.23|124.83|126.09|124.69|126.23|124.83|126.09|124.69|9
1654142030000|2022-06-02 03:53:50|126.08|124.68|126.18|124.78|126.18|124.78|126.07|124.67|6
1654142040000|2022-06-02 03:54:00|126.17|124.77|126.15|124.75|126.17|124.77|126.15|124.75|3
1654142050000|2022-06-02 03:54:10|126.14|124.74|126.07|124.67|126.14|124.74|126.07|124.67|5
1654142060000|2022-06-02 03:54:20|126.06|124.66|125.61|124.21|126.06|124.66|125.58|124.18|14
1654142070000|2022-06-02 03:54:30|125.65|124.25|125.7|124.3|125.7|124.3|125.65|124.25|4
1654142080000|2022-06-02 03:54:40|125.69|124.29|125.7|124.3|125.7|124.3|125.69|124.29|2
1654142090000|2022-06-02 03:54:50|125.69|124.29|125.7|124.3|125.7|124.3|125.69|124.29|2
1654142100000|2022-06-02 03:55:00|125.68|124.28|125.83|124.43|125.83|124.43|125.68|124.28|7
1654142110000|2022-06-02 03:55:10|125.8|124.4|125.94|124.54|125.94|124.54|125.8|124.4|6
1654142120000|2022-06-02 03:55:20|125.91|124.51|126.1|124.7|126.1|124.7|125.91|124.51|7
1654142130000|2022-06-02 03:55:30|126.11|124.71|126.1|124.7|126.11|124.71|126.1|124.7|2
1654142140000|2022-06-02 03:55:40|126.12|124.72|126.18|124.78|126.21|124.81|126.12|124.72|7
1654142150000|2022-06-02 03:55:50|126.2|124.8|126.24|124.84|126.27|124.87|126.2|124.8|3
1654142160000|2022-06-02 03:56:00|126.29|124.89|126.29|124.89|126.31|124.91|126.28|124.88|6
1654142170000|2022-06-02 03:56:10|126.3|124.9|126.28|124.88|126.3|124.9|126.21|124.81|7
1654142180000|2022-06-02 03:56:20|126.27|124.87|126.21|124.81|126.27|124.87|126.21|124.81|2
1654142190000|2022-06-02 03:56:30|126.25|124.85|126.28|124.88|126.28|124.88|126.21|124.81|4
1654142200000|2022-06-02 03:56:40|126.31|124.91|126.3|124.9|126.32|124.92|126.3|124.9|4
1654142210000|2022-06-02 03:56:50|126.32|124.92|126.39|124.99|126.39|124.99|126.31|124.91|5
1654142220000|2022-06-02 03:57:00|126.4|125|126.31|124.91|126.4|125|126.31|124.91|6
1654142230000|2022-06-02 03:57:10|126.34|124.94|126.31|124.91|126.34|124.94|126.31|124.91|2
1654142240000|2022-06-02 03:57:20|126.36|124.96|126.49|125.09|126.51|125.11|126.36|124.96|12
1654142250000|2022-06-02 03:57:30|126.5|125.1|126.49|125.09|126.5|125.1|126.49|125.09|4
1654142280000|2022-06-02 03:58:00|126.5|125.1|126.61|125.21|126.68|125.28|126.49|125.09|10
1654142290000|2022-06-02 03:58:10|126.64|125.24|126.69|125.29|126.69|125.29|126.64|125.24|4
1654142300000|2022-06-02 03:58:20|126.68|125.28|126.61|125.21|126.68|125.28|126.61|125.21|3
1654142320000|2022-06-02 03:58:40|126.64|125.24|126.6|125.2|126.64|125.24|126.56|125.16|5
1654142330000|2022-06-02 03:58:50|126.52|125.12|126.44|125.04|126.52|125.12|126.44|125.04|8
1654142340000|2022-06-02 03:59:00|126.42|125.02|126.31|124.91|126.42|125.02|126.31|124.91|7
1654142350000|2022-06-02 03:59:10|126.3|124.9|126.4|125|126.4|125|126.29|124.89|9
1654142360000|2022-06-02 03:59:20|126.39|124.99|126.4|125|126.41|125.01|126.39|124.99|3
1654142370000|2022-06-02 03:59:30|126.41|125.01|126.4|125|126.41|125.01|126.4|125|2
1654142380000|2022-06-02 03:59:40|126.41|125.01|126.5|125.1|126.51|125.11|126.4|125|8
1654142390000|2022-06-02 03:59:50|126.49|125.09|126.6|125.2|126.6|125.2|126.49|125.09|3
1654142400000|2022-06-02 04:00:00|126.59|125.19|126.54|125.14|126.6|125.2|126.51|125.11|9
1654142410000|2022-06-02 04:00:10|126.53|125.13|126.51|125.11|126.53|125.13|126.49|125.09|8
1654142420000|2022-06-02 04:00:20|126.52|125.12|126.4|125|126.52|125.12|126.32|124.92|21
1654142430000|2022-06-02 04:00:30|126.38|124.98|126.5|125.1|126.5|125.1|126.38|124.98|6
1654142440000|2022-06-02 04:00:40|126.43|125.03|126.4|125|126.43|125.03|126.4|125|3
1654142450000|2022-06-02 04:00:50|126.41|125.01|126.42|125.02|126.43|125.03|126.38|124.98|6
1654142460000|2022-06-02 04:01:00|126.43|125.03|126.41|125.01|126.48|125.08|126.41|125.01|8
1654142470000|2022-06-02 04:01:10|126.4|125|126.4|125|126.4|125|126.4|125|1
1654142480000|2022-06-02 04:01:20|126.39|124.99|126.39|124.99|126.39|124.99|126.39|124.99|1
1654142520000|2022-06-02 04:02:00|126.4|125|126.5|125.1|126.5|125.1|126.4|125|4
1654142530000|2022-06-02 04:02:10|126.51|125.11|126.5|125.1|126.51|125.11|126.5|125.1|2
1654142550000|2022-06-02 04:02:30|126.51|125.11|126.51|125.11|126.59|125.19|126.5|125.1|8
1654142560000|2022-06-02 04:02:40|126.53|125.13|126.51|125.11|126.55|125.15|126.51|125.11|3
1654142570000|2022-06-02 04:02:50|126.52|125.12|126.59|125.19|126.59|125.19|126.52|125.12|3
1654142580000|2022-06-02 04:03:00|126.53|125.13|126.51|125.11|126.53|125.13|126.51|125.11|3
1654142590000|2022-06-02 04:03:10|126.53|125.13|126.62|125.22|126.63|125.23|126.51|125.11|8
1654142600000|2022-06-02 04:03:20|126.61|125.21|126.61|125.21|126.62|125.22|126.61|125.21|3
1654142610000|2022-06-02 04:03:30|126.6|125.2|126.6|125.2|126.6|125.2|126.6|125.2|1
1654142620000|2022-06-02 04:03:40|126.62|125.22|126.6|125.2|126.62|125.22|126.6|125.2|2
1654142630000|2022-06-02 04:03:50|126.58|125.18|126.42|125.02|126.58|125.18|126.42|125.02|6
1654142640000|2022-06-02 04:04:00|126.41|125.01|126.51|125.11|126.51|125.11|126.4|125|11
1654142650000|2022-06-02 04:04:10|126.5|125.1|126.5|125.1|126.5|125.1|126.5|125.1|1
1654142660000|2022-06-02 04:04:20|126.49|125.09|126.49|125.09|126.49|125.09|126.49|125.09|1
1654142670000|2022-06-02 04:04:30|126.5|125.1|126.5|125.1|126.5|125.1|126.49|125.09|3
1654142680000|2022-06-02 04:04:40|126.52|125.12|126.6|125.2|126.61|125.21|126.52|125.12|4
1654142710000|2022-06-02 04:05:10|126.61|125.21|126.6|125.2|126.63|125.23|126.6|125.2|4
1654142740000|2022-06-02 04:05:40|126.59|125.19|126.51|125.11|126.59|125.19|126.51|125.11|3
1654142750000|2022-06-02 04:05:50|126.55|125.15|126.49|125.09|126.55|125.15|126.49|125.09|4
1654142760000|2022-06-02 04:06:00|126.51|125.11|126.49|125.09|126.51|125.11|126.49|125.09|3
1654142770000|2022-06-02 04:06:10|126.5|125.1|126.5|125.1|126.5|125.1|126.5|125.1|1
1654142780000|2022-06-02 04:06:20|126.49|125.09|126.49|125.09|126.51|125.11|126.49|125.09|3
1654142800000|2022-06-02 04:06:40|126.51|125.11|126.49|125.09|126.51|125.11|126.49|125.09|3
1654142820000|2022-06-02 04:07:00|126.51|125.11|126.35|124.95|126.51|125.11|126.35|124.95|6
1654142830000|2022-06-02 04:07:10|126.34|124.94|126.2|124.8|126.35|124.95|126.2|124.8|13
1654142840000|2022-06-02 04:07:20|126.24|124.84|126.3|124.9|126.3|124.9|126.24|124.84|4
1654142850000|2022-06-02 04:07:30|126.31|124.91|126.29|124.89|126.31|124.91|126.29|124.89|3
1654142860000|2022-06-02 04:07:40|126.3|124.9|126.39|124.99|126.39|124.99|126.3|124.9|4
1654142870000|2022-06-02 04:07:50|126.38|124.98|126.3|124.9|126.38|124.98|126.3|124.9|4
1654142880000|2022-06-02 04:08:00|126.32|124.92|126.22|124.82|126.32|124.92|126.22|124.82|9
1654142890000|2022-06-02 04:08:10|126.21|124.81|126.2|124.8|126.21|124.81|126.2|124.8|2
1654142900000|2022-06-02 04:08:20|126.26|124.86|125.63|124.23|126.29|124.89|125.63|124.23|19
1654142910000|2022-06-02 04:08:30|125.73|124.33|125.7|124.3|125.73|124.33|125.63|124.23|9
1654142920000|2022-06-02 04:08:40|125.69|124.29|125.75|124.35|125.75|124.35|125.69|124.29|4
1654142930000|2022-06-02 04:08:50|125.78|124.38|125.75|124.35|125.78|124.38|125.75|124.35|2
1654142940000|2022-06-02 04:09:00|125.7|124.3|125.72|124.32|125.75|124.35|125.6|124.2|17
1654142950000|2022-06-02 04:09:10|125.71|124.31|125.69|124.29|125.71|124.31|125.62|124.22|10
1654142960000|2022-06-02 04:09:20|125.7|124.3|125.7|124.3|125.7|124.3|125.7|124.3|1
1654142970000|2022-06-02 04:09:30|125.71|124.31|125.59|124.19|125.71|124.31|125.59|124.19|4
1654142980000|2022-06-02 04:09:40|125.6|124.2|125.59|124.19|125.6|124.2|125.59|124.19|2
1654142990000|2022-06-02 04:09:50|125.6|124.2|125.49|124.09|125.6|124.2|125.48|124.08|6
1654143000000|2022-06-02 04:10:00|125.51|124.11|125.51|124.11|125.51|124.11|125.51|124.11|1
1654143010000|2022-06-02 04:10:10|125.53|124.13|125.47|124.07|125.53|124.13|125.47|124.07|7
1654143020000|2022-06-02 04:10:20|125.55|124.15|125.51|124.11|125.55|124.15|125.49|124.09|9
1654143030000|2022-06-02 04:10:30|125.5|124.1|125.48|124.08|125.5|124.1|125.41|124.01|11
1654143040000|2022-06-02 04:10:40|125.47|124.07|125.33|123.93|125.5|124.1|125.33|123.93|4
1654143050000|2022-06-02 04:10:50|125.3|123.9|125.37|123.97|125.39|123.99|125.28|123.88|9
1654143060000|2022-06-02 04:11:00|125.36|123.96|125.37|123.97|125.37|123.97|125.36|123.96|2
1654143070000|2022-06-02 04:11:10|125.34|123.94|125.37|123.97|125.37|123.97|125.34|123.94|2
1654143100000|2022-06-02 04:11:40|125.42|124.02|125.47|124.07|125.47|124.07|125.42|124.02|2
1654143110000|2022-06-02 04:11:50|125.46|124.06|125.47|124.07|125.47|124.07|125.37|123.97|11
1654143120000|2022-06-02 04:12:00|125.46|124.06|125.38|123.98|125.47|124.07|125.38|123.98|6
1654143130000|2022-06-02 04:12:10|125.41|124.01|125.47|124.07|125.47|124.07|125.41|124.01|4
1654143140000|2022-06-02 04:12:20|125.48|124.08|125.4|124|125.48|124.08|125.4|124|6
1654143150000|2022-06-02 04:12:30|125.42|124.02|125.44|124.04|125.44|124.04|125.42|124.02|2
1654143160000|2022-06-02 04:12:40|125.47|124.07|125.47|124.07|125.49|124.09|125.47|124.07|3
1654143170000|2022-06-02 04:12:50|125.48|124.08|125.47|124.07|125.48|124.08|125.47|124.07|2
1654143180000|2022-06-02 04:13:00|125.48|124.08|125.5|124.1|125.6|124.2|125.47|124.07|11
1654143190000|2022-06-02 04:13:10|125.48|124.08|125.52|124.12|125.52|124.12|125.48|124.08|4
1654143200000|2022-06-02 04:13:20|125.57|124.17|125.56|124.16|125.57|124.17|125.56|124.16|2
1654143210000|2022-06-02 04:13:30|125.57|124.17|125.57|124.17|125.57|124.17|125.57|124.17|1
1654143220000|2022-06-02 04:13:40|125.56|124.16|125.57|124.17|125.57|124.17|125.48|124.08|9
1654143230000|2022-06-02 04:13:50|125.55|124.15|125.57|124.17|125.57|124.17|125.55|124.15|2
1654143240000|2022-06-02 04:14:00|125.55|124.15|125.49|124.09|125.56|124.16|125.49|124.09|6
1654143250000|2022-06-02 04:14:10|125.52|124.12|125.49|124.09|125.52|124.12|125.49|124.09|2
1654143260000|2022-06-02 04:14:20|125.52|124.12|125.39|123.99|125.52|124.12|125.39|123.99|10
1654143270000|2022-06-02 04:14:30|125.41|124.01|125.47|124.07|125.47|124.07|125.41|124.01|3
1654143280000|2022-06-02 04:14:40|125.48|124.08|125.4|124|125.48|124.08|125.38|123.98|7
1654143290000|2022-06-02 04:14:50|125.39|123.99|125.46|124.06|125.47|124.07|125.39|123.99|5
1654143300000|2022-06-02 04:15:00|125.41|124.01|125.47|124.07|125.47|124.07|125.4|124|8
1654143310000|2022-06-02 04:15:10|125.46|124.06|125.46|124.06|125.47|124.07|125.45|124.05|4
1654143320000|2022-06-02 04:15:20|125.44|124.04|125.4|124|125.44|124.04|125.4|124|2
1654143330000|2022-06-02 04:15:30|125.43|124.03|125.38|123.98|125.43|124.03|125.37|123.97|6
1654143340000|2022-06-02 04:15:40|125.37|123.97|125.37|123.97|125.38|123.98|125.36|123.96|5
1654143350000|2022-06-02 04:15:50|125.36|123.96|125.31|123.91|125.37|123.97|125.31|123.91|3
1654143360000|2022-06-02 04:16:00|125.3|123.9|125.49|124.09|125.49|124.09|125.3|123.9|9
1654143370000|2022-06-02 04:16:10|125.48|124.08|125.48|124.08|125.49|124.09|125.47|124.07|5
1654143380000|2022-06-02 04:16:20|125.49|124.09|125.57|124.17|125.57|124.17|125.49|124.09|4
1654143390000|2022-06-02 04:16:30|125.56|124.16|125.57|124.17|125.57|124.17|125.55|124.15|7
1654143400000|2022-06-02 04:16:40|125.56|124.16|125.69|124.29|125.69|124.29|125.56|124.16|6
1654143410000|2022-06-02 04:16:50|125.7|124.3|125.68|124.28|125.75|124.35|125.68|124.28|7
1654143420000|2022-06-02 04:17:00|125.75|124.35|125.98|124.58|125.98|124.58|125.73|124.33|9
1654143430000|2022-06-02 04:17:10|125.99|124.59|126.09|124.69|126.09|124.69|125.99|124.59|4
1654143440000|2022-06-02 04:17:20|126.05|124.65|126.08|124.68|126.08|124.68|126.05|124.65|4
1654143450000|2022-06-02 04:17:30|126.09|124.69|126.1|124.7|126.1|124.7|126.08|124.68|5
1654143460000|2022-06-02 04:17:40|126.12|124.72|126.16|124.76|126.16|124.76|126.08|124.68|10
1654143470000|2022-06-02 04:17:50|126.17|124.77|126.08|124.68|126.17|124.77|126.08|124.68|3
1654143480000|2022-06-02 04:18:00|126.09|124.69|126.08|124.68|126.09|124.69|126.08|124.68|2
1654143490000|2022-06-02 04:18:10|126.1|124.7|126.17|124.77|126.17|124.77|126.1|124.7|5
1654143500000|2022-06-02 04:18:20|126.16|124.76|126.2|124.8|126.2|124.8|126.16|124.76|3
1654143510000|2022-06-02 04:18:30|126.19|124.79|126.19|124.79|126.21|124.81|126.19|124.79|4
1654143520000|2022-06-02 04:18:40|126.2|124.8|126.2|124.8|126.23|124.83|126.2|124.8|3
1654143530000|2022-06-02 04:18:50|126.19|124.79|126.2|124.8|126.23|124.83|126.19|124.79|6
1654143540000|2022-06-02 04:19:00|126.21|124.81|126.21|124.81|126.21|124.81|126.21|124.81|1
1654143550000|2022-06-02 04:19:10|126.25|124.85|126.18|124.78|126.25|124.85|126.18|124.78|5
1654143560000|2022-06-02 04:19:20|126.19|124.79|126.08|124.68|126.21|124.81|126.08|124.68|10
1654143570000|2022-06-02 04:19:30|126.09|124.69|126.21|124.81|126.21|124.81|126.09|124.69|11
1654143580000|2022-06-02 04:19:40|126.26|124.86|126.21|124.81|126.28|124.88|126.21|124.81|7
1654143590000|2022-06-02 04:19:50|126.24|124.84|126.21|124.81|126.24|124.84|126.21|124.81|2
1654143600000|2022-06-02 04:20:00|126.25|124.85|126.28|124.88|126.3|124.9|126.21|124.81|9
1654143610000|2022-06-02 04:20:10|126.29|124.89|126.29|124.89|126.3|124.9|126.28|124.88|4
1654143620000|2022-06-02 04:20:20|126.28|124.88|126.19|124.79|126.28|124.88|126.19|124.79|7
1654143630000|2022-06-02 04:20:30|126.21|124.81|126.21|124.81|126.22|124.82|126.2|124.8|5
1654143640000|2022-06-02 04:20:40|126.24|124.84|126.19|124.79|126.24|124.84|126.19|124.79|4
1654143650000|2022-06-02 04:20:50|126.18|124.78|126.11|124.71|126.19|124.79|126.11|124.71|5
1654143660000|2022-06-02 04:21:00|126.15|124.75|126.15|124.75|126.15|124.75|126.15|124.75|1
1654143670000|2022-06-02 04:21:10|126.11|124.71|126.11|124.71|126.19|124.79|126.1|124.7|8
1654143680000|2022-06-02 04:21:20|126.1|124.7|126.1|124.7|126.12|124.72|126.1|124.7|3
1654143690000|2022-06-02 04:21:30|126.08|124.68|126.1|124.7|126.1|124.7|126.08|124.68|2
1654143700000|2022-06-02 04:21:40|126.11|124.71|126.1|124.7|126.13|124.73|126.1|124.7|3
1654143710000|2022-06-02 04:21:50|126.13|124.73|126.1|124.7|126.13|124.73|126.1|124.7|3
1654143720000|2022-06-02 04:22:00|126.13|124.73|125.98|124.58|126.13|124.73|125.98|124.58|10
1654143730000|2022-06-02 04:22:10|125.99|124.59|125.91|124.51|126.01|124.61|125.91|124.51|6
1654143740000|2022-06-02 04:22:20|125.9|124.5|125.89|124.49|125.92|124.52|125.89|124.49|6
1654143750000|2022-06-02 04:22:30|125.91|124.51|125.88|124.48|125.91|124.51|125.88|124.48|3
1654143760000|2022-06-02 04:22:40|125.89|124.49|125.88|124.48|125.89|124.49|125.88|124.48|2
1654143770000|2022-06-02 04:22:50|125.89|124.49|125.88|124.48|125.89|124.49|125.88|124.48|2
1654143790000|2022-06-02 04:23:10|125.89|124.49|125.89|124.49|125.89|124.49|125.89|124.49|1
1654143820000|2022-06-02 04:23:40|125.9|124.5|125.9|124.5|125.9|124.5|125.9|124.5|1
1654143830000|2022-06-02 04:23:50|125.96|124.56|125.99|124.59|126.04|124.64|125.96|124.56|5
1654143840000|2022-06-02 04:24:00|126|124.6|126.08|124.68|126.09|124.69|126|124.6|6
1654143850000|2022-06-02 04:24:10|126.09|124.69|125.99|124.59|126.09|124.69|125.99|124.59|5
1654143860000|2022-06-02 04:24:20|125.98|124.58|125.99|124.59|125.99|124.59|125.98|124.58|2
1654143870000|2022-06-02 04:24:30|125.98|124.58|125.99|124.59|125.99|124.59|125.97|124.57|4
1654143880000|2022-06-02 04:24:40|126.07|124.67|126.1|124.7|126.1|124.7|126.07|124.67|2
1654143890000|2022-06-02 04:24:50|126.09|124.69|125.98|124.58|126.09|124.69|125.98|124.58|6
1654143900000|2022-06-02 04:25:00|125.99|124.59|125.99|124.59|126|124.6|125.9|124.5|10
1654143910000|2022-06-02 04:25:10|125.98|124.58|125.98|124.58|125.98|124.58|125.98|124.58|1
1654143920000|2022-06-02 04:25:20|125.97|124.57|125.99|124.59|125.99|124.59|125.97|124.57|3
1654143930000|2022-06-02 04:25:30|126|124.6|125.97|124.57|126|124.6|125.97|124.57|3
1654143940000|2022-06-02 04:25:40|125.99|124.59|125.99|124.59|125.99|124.59|125.99|124.59|1
1654143960000|2022-06-02 04:26:00|126|124.6|125.87|124.47|126|124.6|125.87|124.47|8
1654143990000|2022-06-02 04:26:30|125.89|124.49|125.9|124.5|125.9|124.5|125.86|124.46|6
1654144000000|2022-06-02 04:26:40|125.89|124.49|125.89|124.49|125.89|124.49|125.89|124.49|1
1654144020000|2022-06-02 04:27:00|125.9|124.5|125.9|124.5|125.9|124.5|125.9|124.5|1
1654144030000|2022-06-02 04:27:10|125.89|124.49|125.99|124.59|126|124.6|125.89|124.49|6
1654144050000|2022-06-02 04:27:30|126|124.6|125.98|124.58|126|124.6|125.98|124.58|3
1654144060000|2022-06-02 04:27:40|125.99|124.59|125.99|124.59|125.99|124.59|125.99|124.59|1
1654144080000|2022-06-02 04:28:00|126|124.6|126.09|124.69|126.09|124.69|125.99|124.59|6
1654144090000|2022-06-02 04:28:10|126.08|124.68|125.98|124.58|126.08|124.68|125.98|124.58|6
1654144100000|2022-06-02 04:28:20|125.99|124.59|125.99|124.59|125.99|124.59|125.99|124.59|1
1654144110000|2022-06-02 04:28:30|125.97|124.57|125.96|124.56|125.97|124.57|125.96|124.56|2
1654144120000|2022-06-02 04:28:40|125.97|124.57|125.99|124.59|125.99|124.59|125.97|124.57|5
1654144130000|2022-06-02 04:28:50|125.98|124.58|125.99|124.59|125.99|124.59|125.98|124.58|2
1654144150000|2022-06-02 04:29:10|125.98|124.58|125.98|124.58|125.98|124.58|125.98|124.58|1
1654144160000|2022-06-02 04:29:20|125.97|124.57|125.96|124.56|125.97|124.57|125.96|124.56|2
1654144170000|2022-06-02 04:29:30|125.97|124.57|125.9|124.5|125.98|124.58|125.89|124.49|7
1654144200000|2022-06-02 04:30:00|125.93|124.53|125.99|124.59|126.1|124.7|125.93|124.53|12
1654144210000|2022-06-02 04:30:10|126|124.6|125.99|124.59|126.02|124.62|125.91|124.51|10
1654144220000|2022-06-02 04:30:20|126|124.6|126.01|124.61|126.04|124.64|125.99|124.59|9
1654144230000|2022-06-02 04:30:30|126.04|124.64|126.09|124.69|126.09|124.69|126.04|124.64|7
1654144240000|2022-06-02 04:30:40|126.11|124.71|126.09|124.69|126.11|124.71|126.09|124.69|2
1654144260000|2022-06-02 04:31:00|126.08|124.68|126.1|124.7|126.12|124.72|126.08|124.68|5
1654144300000|2022-06-02 04:31:40|126.12|124.72|126.1|124.7|126.12|124.72|126.1|124.7|3
1654144320000|2022-06-02 04:32:00|126.12|124.72|126.09|124.69|126.12|124.72|126.08|124.68|5
1654144330000|2022-06-02 04:32:10|126.1|124.7|126.1|124.7|126.1|124.7|126.1|124.7|1
1654144350000|2022-06-02 04:32:30|126.11|124.71|126.05|124.65|126.11|124.71|126.05|124.65|5
1654144360000|2022-06-02 04:32:40|126|124.6|126.09|124.69|126.09|124.69|126|124.6|5
1654144370000|2022-06-02 04:32:50|126.1|124.7|126.2|124.8|126.2|124.8|126.1|124.7|5
1654144380000|2022-06-02 04:33:00|126.22|124.82|126.2|124.8|126.22|124.82|126.18|124.78|8
1654144400000|2022-06-02 04:33:20|126.23|124.83|126.29|124.89|126.29|124.89|126.23|124.83|3
1654144440000|2022-06-02 04:34:00|126.31|124.91|126.19|124.79|126.31|124.91|126.19|124.79|4
1654144450000|2022-06-02 04:34:10|126.2|124.8|126.38|124.98|126.38|124.98|126.19|124.79|12
1654144460000|2022-06-02 04:34:20|126.37|124.97|126.38|124.98|126.4|125|126.36|124.96|7
1654144470000|2022-06-02 04:34:30|126.4|125|126.39|124.99|126.4|125|126.39|124.99|2
1654144480000|2022-06-02 04:34:40|126.38|124.98|126.29|124.89|126.38|124.98|126.29|124.89|8
1654144490000|2022-06-02 04:34:50|126.31|124.91|126.27|124.87|126.31|124.91|126.2|124.8|7
1654144500000|2022-06-02 04:35:00|126.28|124.88|126.28|124.88|126.28|124.88|126.28|124.88|1
1654144510000|2022-06-02 04:35:10|126.29|124.89|126.37|124.97|126.37|124.97|126.29|124.89|5
1654144520000|2022-06-02 04:35:20|126.3|124.9|126.3|124.9|126.34|124.94|126.28|124.88|5
1654144530000|2022-06-02 04:35:30|126.29|124.89|126.29|124.89|126.29|124.89|126.29|124.89|1
1654144540000|2022-06-02 04:35:40|126.3|124.9|126.29|124.89|126.31|124.91|126.29|124.89|3
1654144560000|2022-06-02 04:36:00|126.31|124.91|126.29|124.89|126.31|124.91|126.29|124.89|2
1654144580000|2022-06-02 04:36:20|126.37|124.97|126.39|124.99|126.39|124.99|126.36|124.96|4
1654144590000|2022-06-02 04:36:30|126.38|124.98|126.36|124.96|126.39|124.99|126.36|124.96|4
1654144600000|2022-06-02 04:36:40|126.29|124.89|126.38|124.98|126.39|124.99|126.29|124.89|6
1654144620000|2022-06-02 04:37:00|126.33|124.93|126.32|124.92|126.36|124.96|126.29|124.89|7
1654144630000|2022-06-02 04:37:10|126.31|124.91|126.29|124.89|126.31|124.91|126.29|124.89|2
1654144640000|2022-06-02 04:37:20|126.28|124.88|126.28|124.88|126.28|124.88|126.28|124.88|1
1654144650000|2022-06-02 04:37:30|126.31|124.91|126.3|124.9|126.31|124.91|126.3|124.9|2
1654144660000|2022-06-02 04:37:40|126.31|124.91|126.29|124.89|126.31|124.91|126.29|124.89|3
1654144680000|2022-06-02 04:38:00|126.3|124.9|126.29|124.89|126.3|124.9|126.29|124.89|2
1654144690000|2022-06-02 04:38:10|126.28|124.88|126.28|124.88|126.28|124.88|126.27|124.87|3
1654144700000|2022-06-02 04:38:20|126.29|124.89|126.28|124.88|126.29|124.89|126.28|124.88|2
1654144710000|2022-06-02 04:38:30|126.27|124.87|126.28|124.88|126.28|124.88|126.27|124.87|2
1654144730000|2022-06-02 04:38:50|126.3|124.9|126.29|124.89|126.37|124.97|126.29|124.89|5
1654144740000|2022-06-02 04:39:00|126.31|124.91|126.29|124.89|126.31|124.91|126.29|124.89|2
1654144760000|2022-06-02 04:39:20|126.28|124.88|126.27|124.87|126.3|124.9|126.25|124.85|5
1654144790000|2022-06-02 04:39:50|126.26|124.86|126.26|124.86|126.26|124.86|126.26|124.86|1
1654144800000|2022-06-02 04:40:00|126.25|124.85|126.26|124.86|126.26|124.86|126.25|124.85|2
1654144810000|2022-06-02 04:40:10|126.25|124.85|126.27|124.87|126.27|124.87|126.25|124.85|3
1654144830000|2022-06-02 04:40:30|126.3|124.9|126.28|124.88|126.3|124.9|126.28|124.88|3
1654144840000|2022-06-02 04:40:40|126.27|124.87|126.18|124.78|126.27|124.87|126.18|124.78|5
1654144850000|2022-06-02 04:40:50|126.17|124.77|126.17|124.77|126.17|124.77|126.17|124.77|1
1654144860000|2022-06-02 04:41:00|126.18|124.78|126.22|124.82|126.22|124.82|126.17|124.77|7
1654144870000|2022-06-02 04:41:10|126.24|124.84|126.25|124.85|126.28|124.88|126.24|124.84|4
1654144880000|2022-06-02 04:41:20|126.2|124.8|126.19|124.79|126.2|124.8|126.19|124.79|2
1654144890000|2022-06-02 04:41:30|126.2|124.8|126.25|124.85|126.25|124.85|126.2|124.8|2
1654144900000|2022-06-02 04:41:40|126.24|124.84|126.18|124.78|126.24|124.84|126.18|124.78|6
1654144910000|2022-06-02 04:41:50|126.21|124.81|126.17|124.77|126.21|124.81|126.17|124.77|5
1654144920000|2022-06-02 04:42:00|126.16|124.76|126.15|124.75|126.16|124.76|126.14|124.74|3
1654144930000|2022-06-02 04:42:10|126.14|124.74|126.08|124.68|126.14|124.74|126.08|124.68|4
1654144950000|2022-06-02 04:42:30|126.11|124.71|126.18|124.78|126.19|124.79|126.11|124.71|5
1654144960000|2022-06-02 04:42:40|126.19|124.79|126.1|124.7|126.19|124.79|126.1|124.7|6
1654144980000|2022-06-02 04:43:00|126.13|124.73|126.18|124.78|126.19|124.79|126.13|124.73|5
1654145000000|2022-06-02 04:43:20|126.19|124.79|126.18|124.78|126.2|124.8|126.18|124.78|3
1654145020000|2022-06-02 04:43:40|126.2|124.8|126.37|124.97|126.39|124.99|126.2|124.8|9
1654145030000|2022-06-02 04:43:50|126.36|124.96|126.28|124.88|126.36|124.96|126.28|124.88|4
1654145040000|2022-06-02 04:44:00|126.29|124.89|126.27|124.87|126.31|124.91|126.27|124.87|5
1654145050000|2022-06-02 04:44:10|126.25|124.85|126.15|124.75|126.25|124.85|126.15|124.75|6
1654145060000|2022-06-02 04:44:20|126.17|124.77|126.19|124.79|126.22|124.82|126.17|124.77|4
1654145100000|2022-06-02 04:45:00|126.2|124.8|126.28|124.88|126.28|124.88|126.2|124.8|5
1654145120000|2022-06-02 04:45:20|126.27|124.87|126.19|124.79|126.27|124.87|126.19|124.79|4
1654145130000|2022-06-02 04:45:30|126.2|124.8|126.27|124.87|126.28|124.88|126.2|124.8|6
1654145140000|2022-06-02 04:45:40|126.28|124.88|126.28|124.88|126.28|124.88|126.28|124.88|1
1654145150000|2022-06-02 04:45:50|126.3|124.9|126.3|124.9|126.3|124.9|126.28|124.88|4
1654145160000|2022-06-02 04:46:00|126.29|124.89|126.37|124.97|126.37|124.97|126.19|124.79|11
1654145170000|2022-06-02 04:46:10|126.35|124.95|126.37|124.97|126.37|124.97|126.35|124.95|3
1654145180000|2022-06-02 04:46:20|126.31|124.91|126.29|124.89|126.31|124.91|126.28|124.88|5
1654145190000|2022-06-02 04:46:30|126.31|124.91|126.31|124.91|126.31|124.91|126.31|124.91|1
1654145200000|2022-06-02 04:46:40|126.29|124.89|126.29|124.89|126.29|124.89|126.29|124.89|1
1654145220000|2022-06-02 04:47:00|126.33|124.93|126.37|124.97|126.37|124.97|126.33|124.93|3
1654145240000|2022-06-02 04:47:20|126.38|124.98|126.37|124.97|126.38|124.98|126.37|124.97|2
1654145250000|2022-06-02 04:47:30|126.35|124.95|126.28|124.88|126.35|124.95|126.28|124.88|5
1654145260000|2022-06-02 04:47:40|126.31|124.91|126.27|124.87|126.31|124.91|126.27|124.87|3
1654145270000|2022-06-02 04:47:50|126.29|124.89|126.27|124.87|126.29|124.89|126.27|124.87|3
1654145320000|2022-06-02 04:48:40|126.29|124.89|126.27|124.87|126.29|124.89|126.27|124.87|2
1654145340000|2022-06-02 04:49:00|126.28|124.88|126.27|124.87|126.28|124.88|126.27|124.87|2
1654145370000|2022-06-02 04:49:30|126.28|124.88|126.28|124.88|126.28|124.88|126.19|124.79|8
1654145390000|2022-06-02 04:49:50|126.27|124.87|126.19|124.79|126.27|124.87|126.19|124.79|7
1654145400000|2022-06-02 04:50:00|126.22|124.82|126.18|124.78|126.22|124.82|126.18|124.78|3
1654145410000|2022-06-02 04:50:10|126.19|124.79|126.22|124.82|126.22|124.82|126.19|124.79|2
1654145420000|2022-06-02 04:50:20|126.21|124.81|126.21|124.81|126.21|124.81|126.21|124.81|1
1654145430000|2022-06-02 04:50:30|126.18|124.78|126.2|124.8|126.22|124.82|126.16|124.76|6
1654145440000|2022-06-02 04:50:40|126.19|124.79|126.19|124.79|126.19|124.79|126.19|124.79|1
1654145450000|2022-06-02 04:50:50|126.18|124.78|126.1|124.7|126.22|124.82|126.1|124.7|10
1654145460000|2022-06-02 04:51:00|126.11|124.71|126.1|124.7|126.13|124.73|126.1|124.7|4
1654145480000|2022-06-02 04:51:20|126.13|124.73|126.19|124.79|126.2|124.8|126.1|124.7|8
1654145490000|2022-06-02 04:51:30|126.21|124.81|126.1|124.7|126.21|124.81|126.1|124.7|9
1654145500000|2022-06-02 04:51:40|126.11|124.71|126.1|124.7|126.15|124.75|126.1|124.7|7
1654145510000|2022-06-02 04:51:50|126.15|124.75|126.22|124.82|126.22|124.82|126.1|124.7|6
1654145520000|2022-06-02 04:52:00|126.21|124.81|126.17|124.77|126.23|124.83|126.17|124.77|9
1654145530000|2022-06-02 04:52:10|126.16|124.76|126.18|124.78|126.21|124.81|126.16|124.76|9
1654145540000|2022-06-02 04:52:20|126.2|124.8|126.07|124.67|126.2|124.8|126.06|124.66|7
1654145550000|2022-06-02 04:52:30|126.1|124.7|126.07|124.67|126.12|124.72|126.07|124.67|9
1654145560000|2022-06-02 04:52:40|126.09|124.69|126.12|124.72|126.12|124.72|126.09|124.69|2
1654145570000|2022-06-02 04:52:50|126.14|124.74|126.17|124.77|126.17|124.77|126.14|124.74|5
1654145580000|2022-06-02 04:53:00|126.18|124.78|126.17|124.77|126.18|124.78|126.16|124.76|4
1654145610000|2022-06-02 04:53:30|126.18|124.78|126.26|124.86|126.26|124.86|126.18|124.78|5
1654145640000|2022-06-02 04:54:00|126.27|124.87|126.2|124.8|126.27|124.87|126.2|124.8|5
1654145650000|2022-06-02 04:54:10|126.19|124.79|126.18|124.78|126.19|124.79|126.18|124.78|2
1654145660000|2022-06-02 04:54:20|126.19|124.79|126.18|124.78|126.2|124.8|126.18|124.78|3
1654145670000|2022-06-02 04:54:30|126.17|124.77|126.17|124.77|126.19|124.79|126.16|124.76|6
1654145680000|2022-06-02 04:54:40|126.16|124.76|126.16|124.76|126.16|124.76|126.16|124.76|1
1654145690000|2022-06-02 04:54:50|126.15|124.75|126.07|124.67|126.15|124.75|126.07|124.67|7
1654145710000|2022-06-02 04:55:10|126.09|124.69|126.06|124.66|126.1|124.7|126.06|124.66|4
1654145740000|2022-06-02 04:55:40|126.09|124.69|126.18|124.78|126.18|124.78|126.06|124.66|6
1654145750000|2022-06-02 04:55:50|126.19|124.79|126.18|124.78|126.19|124.79|126.18|124.78|2
1654145770000|2022-06-02 04:56:10|126.19|124.79|126.18|124.78|126.26|124.86|126.18|124.78|6
1654145780000|2022-06-02 04:56:20|126.2|124.8|126.28|124.88|126.28|124.88|126.18|124.78|6
1654145790000|2022-06-02 04:56:30|126.27|124.87|126.27|124.87|126.27|124.87|126.27|124.87|1
1654145810000|2022-06-02 04:56:50|126.28|124.88|126.27|124.87|126.28|124.88|126.27|124.87|2
1654145820000|2022-06-02 04:57:00|126.28|124.88|126.28|124.88|126.28|124.88|126.28|124.88|1
1654145830000|2022-06-02 04:57:10|126.27|124.87|126.27|124.87|126.28|124.88|126.27|124.87|3
1654145840000|2022-06-02 04:57:20|126.3|124.9|126.18|124.78|126.3|124.9|126.18|124.78|8
1654145850000|2022-06-02 04:57:30|126.16|124.76|126.16|124.76|126.16|124.76|126.16|124.76|1
1654145860000|2022-06-02 04:57:40|126.17|124.77|126.17|124.77|126.17|124.77|126.17|124.77|1
1654145870000|2022-06-02 04:57:50|126.18|124.78|126.17|124.77|126.18|124.78|126.17|124.77|2
1654145880000|2022-06-02 04:58:00|126.18|124.78|126.17|124.77|126.19|124.79|126.17|124.77|3
1654145910000|2022-06-02 04:58:30|126.16|124.76|126.16|124.76|126.16|124.76|126.16|124.76|1
1654145930000|2022-06-02 04:58:50|126.19|124.79|126.15|124.75|126.19|124.79|126.15|124.75|2
1654145940000|2022-06-02 04:59:00|126.17|124.77|126.17|124.77|126.18|124.78|126.17|124.77|3
1654145950000|2022-06-02 04:59:10|126.18|124.78|126.17|124.77|126.18|124.78|126.17|124.77|2
1654145990000|2022-06-02 04:59:50|126.18|124.78|126.26|124.86|126.26|124.86|126.17|124.77|5
1654146010000|2022-06-02 05:00:10|126.25|124.85|126.26|124.86|126.26|124.86|126.25|124.85|2
1654146020000|2022-06-02 05:00:20|126.25|124.85|126.18|124.78|126.28|124.88|126.18|124.78|11
1654146030000|2022-06-02 05:00:30|126.21|124.81|126.18|124.78|126.21|124.81|126.18|124.78|3
1654146040000|2022-06-02 05:00:40|126.21|124.81|126.17|124.77|126.21|124.81|126.17|124.77|2
1654146060000|2022-06-02 05:01:00|126.18|124.78|126.1|124.7|126.18|124.78|126.1|124.7|6
1654146070000|2022-06-02 05:01:10|126.09|124.69|126.08|124.68|126.11|124.71|126.08|124.68|5
1654146080000|2022-06-02 05:01:20|126.11|124.71|126.08|124.68|126.11|124.71|126.07|124.67|6
1654146090000|2022-06-02 05:01:30|126.11|124.71|125.99|124.59|126.11|124.71|125.99|124.59|4
1654146100000|2022-06-02 05:01:40|125.98|124.58|125.96|124.56|126|124.6|125.96|124.56|7
1654146110000|2022-06-02 05:01:50|125.97|124.57|126.08|124.68|126.1|124.7|125.97|124.57|8
1654146120000|2022-06-02 05:02:00|126.1|124.7|126.08|124.68|126.1|124.7|126.08|124.68|3
1654146150000|2022-06-02 05:02:30|126.07|124.67|126.05|124.65|126.1|124.7|126.05|124.65|5
1654146160000|2022-06-02 05:02:40|126.04|124.64|125.99|124.59|126.04|124.64|125.99|124.59|2
1654146170000|2022-06-02 05:02:50|126|124.6|126|124.6|126.05|124.65|126|124.6|5
1654146180000|2022-06-02 05:03:00|125.99|124.59|126.07|124.67|126.09|124.69|125.99|124.59|8
1654146190000|2022-06-02 05:03:10|126.06|124.66|126.06|124.66|126.06|124.66|126.06|124.66|1
1654146200000|2022-06-02 05:03:20|126.07|124.67|126.07|124.67|126.07|124.67|126.07|124.67|1
1654146210000|2022-06-02 05:03:30|126.06|124.66|125.96|124.56|126.06|124.66|125.96|124.56|5
1654146220000|2022-06-02 05:03:40|125.97|124.57|125.97|124.57|125.97|124.57|125.97|124.57|1
1654146230000|2022-06-02 05:03:50|126|124.6|125.98|124.58|126.01|124.61|125.98|124.58|7
1654146240000|2022-06-02 05:04:00|125.99|124.59|125.98|124.58|126.02|124.62|125.98|124.58|4
1654146250000|2022-06-02 05:04:10|125.99|124.59|125.99|124.59|126|124.6|125.97|124.57|6
1654146260000|2022-06-02 05:04:20|125.97|124.57|125.98|124.58|125.99|124.59|125.96|124.56|7
1654146290000|2022-06-02 05:04:50|125.97|124.57|125.94|124.54|126|124.6|125.94|124.54|6
1654146300000|2022-06-02 05:05:00|125.97|124.57|125.96|124.56|125.97|124.57|125.94|124.54|16
1654146310000|2022-06-02 05:05:10|125.98|124.58|125.98|124.58|125.98|124.58|125.97|124.57|5
1654146320000|2022-06-02 05:05:20|125.97|124.57|125.89|124.49|126|124.6|125.89|124.49|6
1654146330000|2022-06-02 05:05:30|125.88|124.48|125.89|124.49|125.94|124.54|125.88|124.48|6
1654146340000|2022-06-02 05:05:40|125.93|124.53|125.88|124.48|125.93|124.53|125.88|124.48|5
1654146360000|2022-06-02 05:06:00|125.89|124.49|125.89|124.49|125.92|124.52|125.89|124.49|3
1654146370000|2022-06-02 05:06:10|125.88|124.48|125.85|124.45|125.92|124.52|125.81|124.41|9
1654146380000|2022-06-02 05:06:20|125.84|124.44|125.78|124.38|125.84|124.44|125.78|124.38|5
1654146390000|2022-06-02 05:06:30|125.8|124.4|125.76|124.36|125.8|124.4|125.76|124.36|4
1654146400000|2022-06-02 05:06:40|125.77|124.37|125.59|124.19|125.81|124.41|125.59|124.19|14
1654146410000|2022-06-02 05:06:50|125.58|124.18|125.57|124.17|125.58|124.18|125.57|124.17|2
1654146420000|2022-06-02 05:07:00|125.56|124.16|125.58|124.18|125.59|124.19|125.56|124.16|5
1654146430000|2022-06-02 05:07:10|125.57|124.17|125.58|124.18|125.58|124.18|125.56|124.16|3
1654146440000|2022-06-02 05:07:20|125.57|124.17|125.58|124.18|125.58|124.18|125.56|124.16|4
1654146450000|2022-06-02 05:07:30|125.57|124.17|125.57|124.17|125.57|124.17|125.57|124.17|1
1654146460000|2022-06-02 05:07:40|125.58|124.18|125.56|124.16|125.59|124.19|125.56|124.16|4
1654146470000|2022-06-02 05:07:50|125.55|124.15|125.57|124.17|125.58|124.18|125.53|124.13|10
1654146480000|2022-06-02 05:08:00|125.56|124.16|125.69|124.29|125.7|124.3|125.56|124.16|5
1654146490000|2022-06-02 05:08:10|125.68|124.28|125.58|124.18|125.68|124.28|125.49|124.09|13
1654146500000|2022-06-02 05:08:20|125.57|124.17|125.58|124.18|125.58|124.18|125.57|124.17|2
1654146550000|2022-06-02 05:09:10|125.53|124.13|125.55|124.15|125.56|124.16|125.44|124.04|16
1654146560000|2022-06-02 05:09:20|125.53|124.13|125.63|124.23|125.63|124.23|125.53|124.13|6
1654146570000|2022-06-02 05:09:30|125.68|124.28|125.75|124.35|125.75|124.35|125.66|124.26|5
1654146580000|2022-06-02 05:09:40|125.73|124.33|125.75|124.35|125.75|124.35|125.73|124.33|2
1654146590000|2022-06-02 05:09:50|125.73|124.33|125.67|124.27|125.75|124.35|125.67|124.27|7
1654146600000|2022-06-02 05:10:00|125.65|124.25|125.64|124.24|125.68|124.28|125.64|124.24|6
1654146610000|2022-06-02 05:10:10|125.66|124.26|125.57|124.17|125.66|124.26|125.57|124.17|8
1654146620000|2022-06-02 05:10:20|125.58|124.18|125.57|124.17|125.58|124.18|125.57|124.17|2
1654146640000|2022-06-02 05:10:40|125.56|124.16|125.58|124.18|125.58|124.18|125.56|124.16|2
1654146650000|2022-06-02 05:10:50|125.57|124.17|125.56|124.16|125.57|124.17|125.56|124.16|2
1654146660000|2022-06-02 05:11:00|125.55|124.15|125.52|124.12|125.55|124.15|125.52|124.12|2
1654146670000|2022-06-02 05:11:10|125.55|124.15|125.46|124.06|125.56|124.16|125.46|124.06|9
1654146680000|2022-06-02 05:11:20|125.48|124.08|125.46|124.06|125.48|124.08|125.46|124.06|5
1654146690000|2022-06-02 05:11:30|125.45|124.05|125.55|124.15|125.6|124.2|125.45|124.05|8
1654146700000|2022-06-02 05:11:40|125.53|124.13|125.55|124.15|125.55|124.15|125.53|124.13|2
1654146710000|2022-06-02 05:11:50|125.57|124.17|125.56|124.16|125.57|124.17|125.56|124.16|4
1654146720000|2022-06-02 05:12:00|125.55|124.15|125.45|124.05|125.55|124.15|125.45|124.05|8
1654146730000|2022-06-02 05:12:10|125.48|124.08|125.45|124.05|125.48|124.08|125.43|124.03|6
1654146740000|2022-06-02 05:12:20|125.42|124.02|125.54|124.14|125.55|124.15|125.42|124.02|9
1654146750000|2022-06-02 05:12:30|125.53|124.13|125.48|124.08|125.53|124.13|125.46|124.06|6
1654146760000|2022-06-02 05:12:40|125.5|124.1|125.48|124.08|125.5|124.1|125.48|124.08|3
1654146770000|2022-06-02 05:12:50|125.47|124.07|125.47|124.07|125.47|124.07|125.47|124.07|1
1654146780000|2022-06-02 05:13:00|125.46|124.06|125.54|124.14|125.55|124.15|125.45|124.05|7
1654146790000|2022-06-02 05:13:10|125.55|124.15|125.46|124.06|125.55|124.15|125.46|124.06|6
1654146800000|2022-06-02 05:13:20|125.45|124.05|125.46|124.06|125.46|124.06|125.44|124.04|6
1654146810000|2022-06-02 05:13:30|125.45|124.05|125.45|124.05|125.45|124.05|125.45|124.05|1
1654146830000|2022-06-02 05:13:50|125.43|124.03|125.55|124.15|125.57|124.17|125.43|124.03|7
1654146840000|2022-06-02 05:14:00|125.52|124.12|125.54|124.14|125.6|124.2|125.52|124.12|11
1654146850000|2022-06-02 05:14:10|125.49|124.09|125.56|124.16|125.57|124.17|125.48|124.08|9
1654146860000|2022-06-02 05:14:20|125.55|124.15|125.55|124.15|125.55|124.15|125.48|124.08|11
1654146870000|2022-06-02 05:14:30|125.57|124.17|125.56|124.16|125.57|124.17|125.53|124.13|7
1654146880000|2022-06-02 05:14:40|125.55|124.15|125.56|124.16|125.56|124.16|125.54|124.14|3
1654146890000|2022-06-02 05:14:50|125.55|124.15|125.55|124.15|125.56|124.16|125.55|124.15|3
1654146900000|2022-06-02 05:15:00|125.54|124.14|125.56|124.16|125.57|124.17|125.47|124.07|9
1654146910000|2022-06-02 05:15:10|125.57|124.17|125.54|124.14|125.57|124.17|125.54|124.14|3
1654146920000|2022-06-02 05:15:20|125.59|124.19|125.61|124.21|125.65|124.25|125.58|124.18|12
1654146930000|2022-06-02 05:15:30|125.66|124.26|125.65|124.25|125.66|124.26|125.61|124.21|6
1654146940000|2022-06-02 05:15:40|125.6|124.2|125.55|124.15|125.6|124.2|125.55|124.15|7
1654146950000|2022-06-02 05:15:50|125.56|124.16|125.56|124.16|125.57|124.17|125.54|124.14|5
1654146960000|2022-06-02 05:16:00|125.57|124.17|125.55|124.15|125.57|124.17|125.55|124.15|3
1654146970000|2022-06-02 05:16:10|125.57|124.17|125.56|124.16|125.57|124.17|125.56|124.16|4
1654146980000|2022-06-02 05:16:20|125.55|124.15|125.55|124.15|125.55|124.15|125.55|124.15|1
1654146990000|2022-06-02 05:16:30|125.56|124.16|125.57|124.17|125.57|124.17|125.56|124.16|2
1654147000000|2022-06-02 05:16:40|125.56|124.16|125.56|124.16|125.57|124.17|125.56|124.16|3
1654147010000|2022-06-02 05:16:50|125.55|124.15|125.55|124.15|125.55|124.15|125.55|124.15|1
1654147020000|2022-06-02 05:17:00|125.54|124.14|125.55|124.15|125.57|124.17|125.49|124.09|10
1654147030000|2022-06-02 05:17:10|125.54|124.14|125.56|124.16|125.56|124.16|125.5|124.1|5
1654147040000|2022-06-02 05:17:20|125.55|124.15|125.66|124.26|125.66|124.26|125.54|124.14|10
1654147050000|2022-06-02 05:17:30|125.61|124.21|125.66|124.26|125.66|124.26|125.61|124.21|2
1654147060000|2022-06-02 05:17:40|125.65|124.25|125.65|124.25|125.66|124.26|125.65|124.25|3
1654147070000|2022-06-02 05:17:50|125.64|124.24|125.65|124.25|125.66|124.26|125.64|124.24|4
1654147080000|2022-06-02 05:18:00|125.64|124.24|125.66|124.26|125.66|124.26|125.64|124.24|4
1654147100000|2022-06-02 05:18:20|125.64|124.24|125.65|124.25|125.66|124.26|125.64|124.24|4
1654147110000|2022-06-02 05:18:30|125.64|124.24|125.65|124.25|125.66|124.26|125.64|124.24|4
1654147130000|2022-06-02 05:18:50|125.64|124.24|125.56|124.16|125.64|124.24|125.56|124.16|7
1654147140000|2022-06-02 05:19:00|125.59|124.19|125.68|124.28|125.7|124.3|125.59|124.19|6
1654147160000|2022-06-02 05:19:20|125.67|124.27|125.61|124.21|125.68|124.28|125.61|124.21|5
1654147170000|2022-06-02 05:19:30|125.57|124.17|125.59|124.19|125.61|124.21|125.57|124.17|10
1654147180000|2022-06-02 05:19:40|125.58|124.18|125.57|124.17|125.59|124.19|125.53|124.13|8
1654147200000|2022-06-02 05:20:00|125.56|124.16|125.57|124.17|125.57|124.17|125.56|124.16|2
1654147210000|2022-06-02 05:20:10|125.56|124.16|125.58|124.18|125.58|124.18|125.49|124.09|5
1654147220000|2022-06-02 05:20:20|125.57|124.17|125.58|124.18|125.61|124.21|125.57|124.17|6
1654147230000|2022-06-02 05:20:30|125.57|124.17|125.6|124.2|125.61|124.21|125.57|124.17|5
1654147240000|2022-06-02 05:20:40|125.59|124.19|125.59|124.19|125.59|124.19|125.59|124.19|1
1654147250000|2022-06-02 05:20:50|125.6|124.2|125.59|124.19|125.61|124.21|125.59|124.19|3
1654147260000|2022-06-02 05:21:00|125.61|124.21|125.68|124.28|125.68|124.28|125.61|124.21|8
1654147270000|2022-06-02 05:21:10|125.69|124.29|125.67|124.27|125.69|124.29|125.67|124.27|3
1654147290000|2022-06-02 05:21:30|125.68|124.28|125.7|124.3|125.71|124.31|125.67|124.27|4
1654147300000|2022-06-02 05:21:40|125.69|124.29|125.69|124.29|125.69|124.29|125.69|124.29|1
1654147310000|2022-06-02 05:21:50|125.7|124.3|125.7|124.3|125.71|124.31|125.7|124.3|3
1654147320000|2022-06-02 05:22:00|125.75|124.35|125.75|124.35|125.75|124.35|125.75|124.35|1
1654147330000|2022-06-02 05:22:10|125.73|124.33|125.69|124.29|125.73|124.33|125.69|124.29|3
1654147340000|2022-06-02 05:22:20|125.68|124.28|125.7|124.3|125.7|124.3|125.68|124.28|2
1654147350000|2022-06-02 05:22:30|125.72|124.32|125.69|124.29|125.72|124.32|125.69|124.29|4
1654147370000|2022-06-02 05:22:50|125.71|124.31|125.69|124.29|125.71|124.31|125.69|124.29|2
1654147380000|2022-06-02 05:23:00|125.71|124.31|125.69|124.29|125.71|124.31|125.69|124.29|2
1654147420000|2022-06-02 05:23:40|125.7|124.3|125.61|124.21|125.71|124.31|125.59|124.19|11
1654147430000|2022-06-02 05:23:50|125.56|124.16|125.59|124.19|125.61|124.21|125.56|124.16|4
1654147440000|2022-06-02 05:24:00|125.61|124.21|125.68|124.28|125.68|124.28|125.59|124.19|6
1654147450000|2022-06-02 05:24:10|125.67|124.27|125.66|124.26|125.67|124.27|125.66|124.26|4
1654147460000|2022-06-02 05:24:20|125.65|124.25|125.65|124.25|125.65|124.25|125.65|124.25|1
1654147470000|2022-06-02 05:24:30|125.6|124.2|125.59|124.19|125.63|124.23|125.59|124.19|4
1654147490000|2022-06-02 05:24:50|125.62|124.22|125.58|124.18|125.62|124.22|125.58|124.18|3
1654147500000|2022-06-02 05:25:00|125.59|124.19|125.58|124.18|125.61|124.21|125.58|124.18|5
1654147510000|2022-06-02 05:25:10|125.59|124.19|125.58|124.18|125.61|124.21|125.58|124.18|4
1654147520000|2022-06-02 05:25:20|125.61|124.21|125.58|124.18|125.61|124.21|125.58|124.18|3
1654147530000|2022-06-02 05:25:30|125.59|124.19|125.58|124.18|125.61|124.21|125.58|124.18|4
1654147550000|2022-06-02 05:25:50|125.61|124.21|125.61|124.21|125.61|124.21|125.61|124.21|1
1654147560000|2022-06-02 05:26:00|125.59|124.19|125.48|124.08|125.59|124.19|125.47|124.07|8
1654147570000|2022-06-02 05:26:10|125.47|124.07|125.48|124.08|125.48|124.08|125.47|124.07|2
1654147580000|2022-06-02 05:26:20|125.49|124.09|125.61|124.21|125.61|124.21|125.48|124.08|5
1654147590000|2022-06-02 05:26:30|125.6|124.2|125.57|124.17|125.6|124.2|125.57|124.17|4
1654147600000|2022-06-02 05:26:40|125.59|124.19|125.57|124.17|125.59|124.19|125.57|124.17|3
1654147610000|2022-06-02 05:26:50|125.58|124.18|125.58|124.18|125.58|124.18|125.57|124.17|3
1654147620000|2022-06-02 05:27:00|125.6|124.2|125.58|124.18|125.61|124.21|125.58|124.18|6
1654147630000|2022-06-02 05:27:10|125.6|124.2|125.69|124.29|125.73|124.33|125.6|124.2|6
1654147640000|2022-06-02 05:27:20|125.7|124.3|125.75|124.35|125.75|124.35|125.7|124.3|2
1654147650000|2022-06-02 05:27:30|125.79|124.39|125.79|124.39|125.79|124.39|125.79|124.39|1
1654147660000|2022-06-02 05:27:40|125.89|124.49|125.93|124.53|125.93|124.53|125.87|124.47|10
1654147670000|2022-06-02 05:27:50|125.98|124.58|125.99|124.59|125.99|124.59|125.97|124.57|4
1654147680000|2022-06-02 05:28:00|125.98|124.58|125.99|124.59|126|124.6|125.98|124.58|6
1654147690000|2022-06-02 05:28:10|125.96|124.56|125.88|124.48|125.97|124.57|125.88|124.48|6
1654147700000|2022-06-02 05:28:20|125.87|124.47|125.88|124.48|125.88|124.48|125.81|124.41|5
1654147710000|2022-06-02 05:28:30|125.89|124.49|125.9|124.5|125.92|124.52|125.89|124.49|6
1654147730000|2022-06-02 05:28:50|125.93|124.53|125.89|124.49|125.93|124.53|125.89|124.49|4
1654147740000|2022-06-02 05:29:00|125.83|124.43|125.79|124.39|125.83|124.43|125.79|124.39|4
1654147750000|2022-06-02 05:29:10|125.78|124.38|125.78|124.38|125.78|124.38|125.78|124.38|1
1654147760000|2022-06-02 05:29:20|125.82|124.42|125.8|124.4|125.82|124.42|125.8|124.4|2
1654147780000|2022-06-02 05:29:40|125.84|124.44|125.76|124.36|125.84|124.44|125.76|124.36|6
1654147790000|2022-06-02 05:29:50|125.75|124.35|125.75|124.35|125.75|124.35|125.75|124.35|1
1654147800000|2022-06-02 05:30:00|125.76|124.36|125.81|124.41|125.83|124.43|125.76|124.36|6
1654147810000|2022-06-02 05:30:10|125.84|124.44|125.81|124.41|125.84|124.44|125.81|124.41|3
1654147820000|2022-06-02 05:30:20|125.84|124.44|125.9|124.5|125.9|124.5|125.84|124.44|3
1654147830000|2022-06-02 05:30:30|125.91|124.51|125.99|124.59|125.99|124.59|125.9|124.5|6
1654147840000|2022-06-02 05:30:40|125.98|124.58|125.9|124.5|125.98|124.58|125.89|124.49|6
1654147850000|2022-06-02 05:30:50|125.91|124.51|125.91|124.51|125.91|124.51|125.91|124.51|1
1654147860000|2022-06-02 05:31:00|125.94|124.54|125.99|124.59|126.02|124.62|125.94|124.54|6
1654147870000|2022-06-02 05:31:10|126.04|124.64|125.99|124.59|126.04|124.64|125.99|124.59|2
1654147880000|2022-06-02 05:31:20|125.98|124.58|125.98|124.58|125.98|124.58|125.97|124.57|3
1654147900000|2022-06-02 05:31:40|125.99|124.59|125.9|124.5|125.99|124.59|125.9|124.5|3
1654147910000|2022-06-02 05:31:50|125.91|124.51|125.91|124.51|125.95|124.55|125.91|124.51|3
1654147920000|2022-06-02 05:32:00|125.9|124.5|125.99|124.59|125.99|124.59|125.89|124.49|9
1654147930000|2022-06-02 05:32:10|126.02|124.62|125.9|124.5|126.02|124.62|125.9|124.5|3
1654147940000|2022-06-02 05:32:20|125.93|124.53|125.93|124.53|125.93|124.53|125.93|124.53|1
1654147950000|2022-06-02 05:32:30|125.9|124.5|125.92|124.52|126.01|124.61|125.9|124.5|6
1654147960000|2022-06-02 05:32:40|125.91|124.51|125.91|124.51|125.96|124.56|125.91|124.51|4
1654147970000|2022-06-02 05:32:50|125.9|124.5|125.9|124.5|125.9|124.5|125.9|124.5|1
1654147980000|2022-06-02 05:33:00|125.92|124.52|125.89|124.49|125.92|124.52|125.89|124.49|3
1654147990000|2022-06-02 05:33:10|125.9|124.5|125.89|124.49|125.9|124.5|125.89|124.49|2
1654148000000|2022-06-02 05:33:20|125.9|124.5|125.9|124.5|125.92|124.52|125.9|124.5|4
1654148010000|2022-06-02 05:33:30|125.95|124.55|125.9|124.5|125.95|124.55|125.88|124.48|8
1654148020000|2022-06-02 05:33:40|125.92|124.52|125.9|124.5|125.92|124.52|125.88|124.48|4
1654148040000|2022-06-02 05:34:00|125.93|124.53|125.88|124.48|125.93|124.53|125.88|124.48|6
1654148050000|2022-06-02 05:34:10|125.89|124.49|125.89|124.49|125.89|124.49|125.87|124.47|5
1654148060000|2022-06-02 05:34:20|125.88|124.48|125.8|124.4|125.88|124.48|125.8|124.4|5
1654148080000|2022-06-02 05:34:40|125.79|124.39|125.81|124.41|125.83|124.43|125.79|124.39|4
1654148090000|2022-06-02 05:34:50|125.8|124.4|125.75|124.35|125.8|124.4|125.74|124.34|5
1654148100000|2022-06-02 05:35:00|125.74|124.34|125.77|124.37|125.83|124.43|125.74|124.34|8
1654148110000|2022-06-02 05:35:10|125.78|124.38|125.77|124.37|125.78|124.38|125.77|124.37|4
1654148130000|2022-06-02 05:35:30|125.79|124.39|125.79|124.39|125.79|124.39|125.79|124.39|1
1654148140000|2022-06-02 05:35:40|125.77|124.37|125.77|124.37|125.77|124.37|125.77|124.37|1
1654148160000|2022-06-02 05:36:00|125.79|124.39|125.76|124.36|125.8|124.4|125.76|124.36|6
1654148170000|2022-06-02 05:36:10|125.77|124.37|125.76|124.36|125.77|124.37|125.76|124.36|2
1654148180000|2022-06-02 05:36:20|125.74|124.34|125.59|124.19|125.74|124.34|125.57|124.17|8
1654148190000|2022-06-02 05:36:30|125.6|124.2|125.58|124.18|125.64|124.24|125.58|124.18|6
1654148200000|2022-06-02 05:36:40|125.61|124.21|125.58|124.18|125.61|124.21|125.58|124.18|2
1654148210000|2022-06-02 05:36:50|125.59|124.19|125.49|124.09|125.62|124.22|125.49|124.09|11
1654148220000|2022-06-02 05:37:00|125.48|124.08|125.48|124.08|125.51|124.11|125.48|124.08|5
1654148230000|2022-06-02 05:37:10|125.52|124.12|125.57|124.17|125.58|124.18|125.52|124.12|5
1654148250000|2022-06-02 05:37:30|125.58|124.18|125.69|124.29|125.69|124.29|125.58|124.18|7
1654148260000|2022-06-02 05:37:40|125.68|124.28|125.58|124.18|125.68|124.28|125.58|124.18|6
1654148270000|2022-06-02 05:37:50|125.61|124.21|125.55|124.15|125.61|124.21|125.5|124.1|6
1654148280000|2022-06-02 05:38:00|125.5|124.1|125.48|124.08|125.5|124.1|125.48|124.08|3
1654148290000|2022-06-02 05:38:10|125.52|124.12|125.48|124.08|125.52|124.12|125.48|124.08|3
1654148300000|2022-06-02 05:38:20|125.49|124.09|125.58|124.18|125.58|124.18|125.48|124.08|5
1654148310000|2022-06-02 05:38:30|125.61|124.21|125.58|124.18|125.61|124.21|125.57|124.17|4
1654148340000|2022-06-02 05:39:00|125.61|124.21|125.68|124.28|125.69|124.29|125.57|124.17|9
1654148350000|2022-06-02 05:39:10|125.69|124.29|125.77|124.37|125.79|124.39|125.69|124.29|3
1654148360000|2022-06-02 05:39:20|125.79|124.39|125.77|124.37|125.79|124.39|125.77|124.37|2
1654148370000|2022-06-02 05:39:30|125.79|124.39|125.77|124.37|125.79|124.39|125.77|124.37|2
1654148380000|2022-06-02 05:39:40|125.79|124.39|125.87|124.47|125.88|124.48|125.79|124.39|7
1654148400000|2022-06-02 05:40:00|125.88|124.48|125.87|124.47|125.9|124.5|125.87|124.47|4
1654148410000|2022-06-02 05:40:10|125.9|124.5|126.08|124.68|126.08|124.68|125.9|124.5|8
1654148420000|2022-06-02 05:40:20|126.09|124.69|126.07|124.67|126.09|124.69|126.07|124.67|3
1654148430000|2022-06-02 05:40:30|126.08|124.68|126.2|124.8|126.23|124.83|126.08|124.68|8
1654148440000|2022-06-02 05:40:40|126.25|124.85|126.21|124.81|126.3|124.9|126.21|124.81|7
1654148450000|2022-06-02 05:40:50|126.24|124.84|126.29|124.89|126.31|124.91|126.24|124.84|6
1654148460000|2022-06-02 05:41:00|126.3|124.9|126.28|124.88|126.3|124.9|126.21|124.81|7
1654148470000|2022-06-02 05:41:10|126.29|124.89|126.4|125|126.47|125.07|126.29|124.89|12
1654148480000|2022-06-02 05:41:20|126.41|125.01|126.4|125|126.43|125.03|126.4|125|3
1654148490000|2022-06-02 05:41:30|126.45|125.05|126.48|125.08|126.5|125.1|126.45|125.05|4
1654148500000|2022-06-02 05:41:40|126.49|125.09|126.51|125.11|126.52|125.12|126.48|125.08|5
1654148510000|2022-06-02 05:41:50|126.5|125.1|126.48|125.08|126.53|125.13|126.48|125.08|6
1654148520000|2022-06-02 05:42:00|126.47|125.07|126.49|125.09|126.49|125.09|126.47|125.07|5
1654148530000|2022-06-02 05:42:10|126.53|125.13|126.64|125.24|126.64|125.24|126.53|125.13|8
1654148540000|2022-06-02 05:42:20|126.63|125.23|126.59|125.19|126.65|125.25|126.59|125.19|9
1654148550000|2022-06-02 05:42:30|126.6|125.2|126.49|125.09|126.6|125.2|126.49|125.09|3
1654148560000|2022-06-02 05:42:40|126.53|125.13|126.49|125.09|126.53|125.13|126.49|125.09|2
1654148570000|2022-06-02 05:42:50|126.5|125.1|126.49|125.09|126.5|125.1|126.49|125.09|2
1654148580000|2022-06-02 05:43:00|126.53|125.13|126.49|125.09|126.53|125.13|126.49|125.09|5
1654148590000|2022-06-02 05:43:10|126.52|125.12|126.48|125.08|126.52|125.12|126.45|125.05|5
1654148600000|2022-06-02 05:43:20|126.47|125.07|126.42|125.02|126.47|125.07|126.42|125.02|3
1654148610000|2022-06-02 05:43:30|126.41|125.01|126.41|125.01|126.41|125.01|126.41|125.01|1
1654148620000|2022-06-02 05:43:40|126.4|125|126.48|125.08|126.48|125.08|126.39|124.99|8
1654148630000|2022-06-02 05:43:50|126.47|125.07|126.39|124.99|126.47|125.07|126.39|124.99|4
1654148650000|2022-06-02 05:44:10|126.38|124.98|126.38|124.98|126.42|125.02|126.38|124.98|3
1654148670000|2022-06-02 05:44:30|126.4|125|126.38|124.98|126.4|125|126.38|124.98|2
1654148690000|2022-06-02 05:44:50|126.42|125.02|126.4|125|126.42|125.02|126.38|124.98|6
1654148700000|2022-06-02 05:45:00|126.43|125.03|126.59|125.19|126.61|125.21|126.43|125.03|10
1654148720000|2022-06-02 05:45:20|126.62|125.22|126.59|125.19|126.62|125.22|126.59|125.19|2
1654148730000|2022-06-02 05:45:30|126.61|125.21|126.22|124.82|126.61|125.21|126.2|124.8|24
1654148740000|2022-06-02 05:45:40|126.2|124.8|126.19|124.79|126.22|124.82|126.19|124.79|5
1654148750000|2022-06-02 05:45:50|126.18|124.78|126.11|124.71|126.18|124.78|126.11|124.71|6
1654148760000|2022-06-02 05:46:00|126.1|124.7|126.1|124.7|126.14|124.74|126.1|124.7|4
1654148770000|2022-06-02 05:46:10|126.13|124.73|126.31|124.91|126.31|124.91|126.13|124.73|6
1654148780000|2022-06-02 05:46:20|126.36|124.96|126.48|125.08|126.48|125.08|126.35|124.95|10
1654148790000|2022-06-02 05:46:30|126.47|125.07|126.39|124.99|126.47|125.07|126.39|124.99|4
1654148810000|2022-06-02 05:46:50|126.4|125|126.39|124.99|126.4|125|126.39|124.99|4
1654148820000|2022-06-02 05:47:00|126.38|124.98|126.48|125.08|126.48|125.08|126.38|124.98|4
1654148840000|2022-06-02 05:47:20|126.5|125.1|126.58|125.18|126.64|125.24|126.5|125.1|11
1654148850000|2022-06-02 05:47:30|126.6|125.2|126.67|125.27|126.67|125.27|126.6|125.2|5
1654148860000|2022-06-02 05:47:40|126.66|125.26|126.47|125.07|126.66|125.26|126.47|125.07|11
1654148880000|2022-06-02 05:48:00|126.5|125.1|126.47|125.07|126.5|125.1|126.47|125.07|2
1654148900000|2022-06-02 05:48:20|126.5|125.1|126.5|125.1|126.52|125.12|126.49|125.09|4
1654148910000|2022-06-02 05:48:30|126.49|125.09|126.48|125.08|126.49|125.09|126.48|125.08|2
1654148930000|2022-06-02 05:48:50|126.47|125.07|126.48|125.08|126.48|125.08|126.42|125.02|3
1654148940000|2022-06-02 05:49:00|126.45|125.05|126.4|125|126.47|125.07|126.38|124.98|9
1654148950000|2022-06-02 05:49:10|126.39|124.99|126.49|125.09|126.5|125.1|126.38|124.98|9
1654148960000|2022-06-02 05:49:20|126.5|125.1|126.48|125.08|126.5|125.1|126.48|125.08|3
1654148970000|2022-06-02 05:49:30|126.47|125.07|126.39|124.99|126.47|125.07|126.39|124.99|4
1654148980000|2022-06-02 05:49:40|126.42|125.02|126.38|124.98|126.42|125.02|126.38|124.98|3
1654148990000|2022-06-02 05:49:50|126.37|124.97|126.3|124.9|126.4|125|126.3|124.9|4
1654149000000|2022-06-02 05:50:00|126.29|124.89|126.38|124.98|126.39|124.99|126.29|124.89|7
1654149010000|2022-06-02 05:50:10|126.37|124.97|126.29|124.89|126.37|124.97|126.29|124.89|4
1654149020000|2022-06-02 05:50:20|126.32|124.92|126.29|124.89|126.33|124.93|126.28|124.88|8
1654149030000|2022-06-02 05:50:30|126.31|124.91|126.29|124.89|126.33|124.93|126.29|124.89|5
1654149040000|2022-06-02 05:50:40|126.32|124.92|126.28|124.88|126.32|124.92|126.25|124.85|4
1654149050000|2022-06-02 05:50:50|126.27|124.87|126.3|124.9|126.3|124.9|126.27|124.87|2
1654149060000|2022-06-02 05:51:00|126.27|124.87|126.29|124.89|126.3|124.9|126.27|124.87|7
1654149070000|2022-06-02 05:51:10|126.32|124.92|126.26|124.86|126.32|124.92|126.25|124.85|9
1654149080000|2022-06-02 05:51:20|126.27|124.87|126.27|124.87|126.28|124.88|126.27|124.87|3
1654149090000|2022-06-02 05:51:30|126.26|124.86|126.25|124.85|126.26|124.86|126.25|124.85|2
1654149100000|2022-06-02 05:51:40|126.27|124.87|126.26|124.86|126.27|124.87|126.26|124.86|2
1654149110000|2022-06-02 05:51:50|126.25|124.85|126.25|124.85|126.25|124.85|126.25|124.85|1
1654149120000|2022-06-02 05:52:00|126.27|124.87|126.25|124.85|126.27|124.87|126.25|124.85|3
1654149130000|2022-06-02 05:52:10|126.24|124.84|126.25|124.85|126.27|124.87|126.24|124.84|4
1654149140000|2022-06-02 05:52:20|126.26|124.86|126.21|124.81|126.26|124.86|126.18|124.78|4
1654149150000|2022-06-02 05:52:30|126.18|124.78|126.16|124.76|126.19|124.79|126.16|124.76|6
1654149160000|2022-06-02 05:52:40|126.17|124.77|126.17|124.77|126.2|124.8|126.17|124.77|4
1654149170000|2022-06-02 05:52:50|126.15|124.75|126.17|124.77|126.17|124.77|126.15|124.75|4
1654149180000|2022-06-02 05:53:00|126.2|124.8|126.17|124.77|126.2|124.8|126.17|124.77|4
1654149190000|2022-06-02 05:53:10|126.19|124.79|126.36|124.96|126.36|124.96|126.19|124.79|8
1654149200000|2022-06-02 05:53:20|126.38|124.98|126.36|124.96|126.38|124.98|126.36|124.96|2
1654149220000|2022-06-02 05:53:40|126.38|124.98|126.34|124.94|126.38|124.98|126.34|124.94|3
1654149230000|2022-06-02 05:53:50|126.35|124.95|126.36|124.96|126.37|124.97|126.35|124.95|7
1654149240000|2022-06-02 05:54:00|126.37|124.97|126.36|124.96|126.39|124.99|126.36|124.96|4
1654149260000|2022-06-02 05:54:20|126.37|124.97|126.36|124.96|126.38|124.98|126.36|124.96|4
1654149270000|2022-06-02 05:54:30|126.37|124.97|126.37|124.97|126.37|124.97|126.37|124.97|1
1654149280000|2022-06-02 05:54:40|126.36|124.96|126.36|124.96|126.36|124.96|126.36|124.96|1
1654149290000|2022-06-02 05:54:50|126.37|124.97|126.37|124.97|126.38|124.98|126.37|124.97|3
1654149300000|2022-06-02 05:55:00|126.39|124.99|126.45|125.05|126.45|125.05|126.37|124.97|4
1654149310000|2022-06-02 05:55:10|126.46|125.06|126.45|125.05|126.46|125.06|126.45|125.05|2
1654149320000|2022-06-02 05:55:20|126.47|125.07|126.45|125.05|126.47|125.07|126.45|125.05|6
1654149330000|2022-06-02 05:55:30|126.47|125.07|126.45|125.05|126.47|125.07|126.37|124.97|8
1654149350000|2022-06-02 05:55:50|126.44|125.04|126.45|125.05|126.45|125.05|126.44|125.04|2
1654149360000|2022-06-02 05:56:00|126.47|125.07|126.45|125.05|126.47|125.07|126.45|125.05|2
1654149370000|2022-06-02 05:56:10|126.44|125.04|126.55|125.15|126.56|125.16|126.44|125.04|8
1654149380000|2022-06-02 05:56:20|126.56|125.16|126.48|125.08|126.56|125.16|126.48|125.08|7
1654149390000|2022-06-02 05:56:30|126.49|125.09|126.48|125.08|126.51|125.11|126.48|125.08|3
1654149400000|2022-06-02 05:56:40|126.47|125.07|126.47|125.07|126.49|125.09|126.47|125.07|3
1654149420000|2022-06-02 05:57:00|126.48|125.08|126.47|125.07|126.48|125.08|126.46|125.06|4
1654149430000|2022-06-02 05:57:10|126.48|125.08|126.46|125.06|126.48|125.08|126.46|125.06|3
1654149440000|2022-06-02 05:57:20|126.45|125.05|126.39|124.99|126.45|125.05|126.39|124.99|2
1654149450000|2022-06-02 05:57:30|126.42|125.02|126.39|124.99|126.42|125.02|126.39|124.99|2
1654149470000|2022-06-02 05:57:50|126.43|125.03|126.46|125.06|126.46|125.06|126.43|125.03|3
1654149480000|2022-06-02 05:58:00|126.41|125.01|126.4|125|126.42|125.02|126.39|124.99|5
1654149500000|2022-06-02 05:58:20|126.39|124.99|126.4|125|126.4|125|126.39|124.99|2
1654149510000|2022-06-02 05:58:30|126.39|124.99|126.39|124.99|126.39|124.99|126.39|124.99|1
1654149530000|2022-06-02 05:58:50|126.41|125.01|126.48|125.08|126.48|125.08|126.41|125.01|4
1654149540000|2022-06-02 05:59:00|126.51|125.11|126.48|125.08|126.51|125.11|126.48|125.08|2
1654149550000|2022-06-02 05:59:10|126.51|125.11|126.47|125.07|126.51|125.11|126.47|125.07|3
1654149560000|2022-06-02 05:59:20|126.48|125.08|126.48|125.08|126.48|125.08|126.48|125.08|1
1654149570000|2022-06-02 05:59:30|126.47|125.07|126.48|125.08|126.49|125.09|126.47|125.07|4
1654149590000|2022-06-02 05:59:50|126.5|125.1|126.48|125.08|126.5|125.1|126.48|125.08|2
1654149600000|2022-06-02 06:00:00|126.49|125.09|126.56|125.16|126.56|125.16|126.48|125.08|7
1654149610000|2022-06-02 06:00:10|126.55|125.15|126.56|125.16|126.56|125.16|126.54|125.14|3
1654149620000|2022-06-02 06:00:20|126.55|125.15|126.57|125.17|126.58|125.18|126.55|125.15|4
1654149630000|2022-06-02 06:00:30|126.58|125.18|126.57|125.17|126.59|125.19|126.57|125.17|3
1654149660000|2022-06-02 06:01:00|126.58|125.18|126.49|125.09|126.58|125.18|126.49|125.09|5
1654149680000|2022-06-02 06:01:20|126.55|125.15|126.49|125.09|126.55|125.15|126.49|125.09|2
1654149690000|2022-06-02 06:01:30|126.54|125.14|126.49|125.09|126.54|125.14|126.49|125.09|2
1654149700000|2022-06-02 06:01:40|126.54|125.14|126.51|125.11|126.54|125.14|126.49|125.09|4
1654149710000|2022-06-02 06:01:50|126.54|125.14|126.49|125.09|126.54|125.14|126.49|125.09|4
1654149720000|2022-06-02 06:02:00|126.48|125.08|126.56|125.16|126.57|125.17|126.48|125.08|7
1654149730000|2022-06-02 06:02:10|126.58|125.18|126.57|125.17|126.58|125.18|126.57|125.17|2
1654149780000|2022-06-02 06:03:00|126.6|125.2|126.58|125.18|126.6|125.2|126.57|125.17|3
1654149790000|2022-06-02 06:03:10|126.61|125.21|126.61|125.21|126.61|125.21|126.61|125.21|1
1654149800000|2022-06-02 06:03:20|126.58|125.18|126.6|125.2|126.6|125.2|126.58|125.18|2
1654149810000|2022-06-02 06:03:30|126.58|125.18|126.6|125.2|126.62|125.22|126.58|125.18|4
1654149820000|2022-06-02 06:03:40|126.58|125.18|126.58|125.18|126.61|125.21|126.58|125.18|4
1654149840000|2022-06-02 06:04:00|126.6|125.2|126.58|125.18|126.6|125.2|126.58|125.18|2
1654149860000|2022-06-02 06:04:20|126.59|125.19|126.58|125.18|126.6|125.2|126.58|125.18|3
1654149870000|2022-06-02 06:04:30|126.62|125.22|126.62|125.22|126.62|125.22|126.62|125.22|1
1654149880000|2022-06-02 06:04:40|126.58|125.18|126.58|125.18|126.62|125.22|126.58|125.18|3
1654149890000|2022-06-02 06:04:50|126.57|125.17|126.57|125.17|126.57|125.17|126.57|125.17|1
1654149900000|2022-06-02 06:05:00|126.6|125.2|126.57|125.17|126.6|125.2|126.57|125.17|2
1654149920000|2022-06-02 06:05:20|126.61|125.21|126.56|125.16|126.61|125.21|126.56|125.16|6
1654149930000|2022-06-02 06:05:30|126.57|125.17|126.56|125.16|126.6|125.2|126.56|125.16|3
1654149940000|2022-06-02 06:05:40|126.57|125.17|126.49|125.09|126.58|125.18|126.49|125.09|3
1654149950000|2022-06-02 06:05:50|126.48|125.08|126.48|125.08|126.48|125.08|126.48|125.08|1
1654149960000|2022-06-02 06:06:00|126.5|125.1|126.48|125.08|126.5|125.1|126.48|125.08|3
1654149990000|2022-06-02 06:06:30|126.52|125.12|126.48|125.08|126.52|125.12|126.48|125.08|2
1654150000000|2022-06-02 06:06:40|126.47|125.07|126.47|125.07|126.47|125.07|126.47|125.07|1
1654150010000|2022-06-02 06:06:50|126.46|125.06|126.46|125.06|126.46|125.06|126.46|125.06|1
1654150020000|2022-06-02 06:07:00|126.5|125.1|126.46|125.06|126.5|125.1|126.46|125.06|3
1654150040000|2022-06-02 06:07:20|126.45|125.05|126.45|125.05|126.49|125.09|126.45|125.05|3
1654150060000|2022-06-02 06:07:40|126.48|125.08|126.45|125.05|126.48|125.08|126.45|125.05|4
1654150070000|2022-06-02 06:07:50|126.47|125.07|126.45|125.05|126.49|125.09|126.45|125.05|3
1654150080000|2022-06-02 06:08:00|126.49|125.09|126.45|125.05|126.49|125.09|126.45|125.05|3
1654150110000|2022-06-02 06:08:30|126.47|125.07|126.46|125.06|126.57|125.17|126.46|125.06|10
1654150120000|2022-06-02 06:08:40|126.49|125.09|126.49|125.09|126.49|125.09|126.49|125.09|1
1654150130000|2022-06-02 06:08:50|126.46|125.06|126.49|125.09|126.49|125.09|126.46|125.06|2
1654150140000|2022-06-02 06:09:00|126.46|125.06|126.46|125.06|126.46|125.06|126.46|125.06|1
1654150150000|2022-06-02 06:09:10|126.48|125.08|126.46|125.06|126.48|125.08|126.46|125.06|2
1654150180000|2022-06-02 06:09:40|126.47|125.07|126.47|125.07|126.47|125.07|126.47|125.07|1
1654150200000|2022-06-02 06:10:00|126.5|125.1|126.5|125.1|126.5|125.1|126.5|125.1|1
1654150210000|2022-06-02 06:10:10|126.47|125.07|126.47|125.07|126.5|125.1|126.47|125.07|3
1654150230000|2022-06-02 06:10:30|126.5|125.1|126.5|125.1|126.5|125.1|126.5|125.1|1
1654150240000|2022-06-02 06:10:40|126.47|125.07|126.47|125.07|126.5|125.1|126.47|125.07|3
1654150260000|2022-06-02 06:11:00|126.48|125.08|126.47|125.07|126.5|125.1|126.47|125.07|3
1654150280000|2022-06-02 06:11:20|126.43|125.03|126.47|125.07|126.47|125.07|126.43|125.03|5
1654150290000|2022-06-02 06:11:30|126.5|125.1|126.55|125.15|126.55|125.15|126.5|125.1|3
1654150300000|2022-06-02 06:11:40|126.56|125.16|126.55|125.15|126.56|125.16|126.55|125.15|2
1654150310000|2022-06-02 06:11:50|126.57|125.17|126.55|125.15|126.57|125.17|126.55|125.15|2
1654150320000|2022-06-02 06:12:00|126.56|125.16|126.54|125.14|126.56|125.16|126.54|125.14|3
1654150340000|2022-06-02 06:12:20|126.57|125.17|126.57|125.17|126.57|125.17|126.57|125.17|1
1654150360000|2022-06-02 06:12:40|126.56|125.16|126.56|125.16|126.56|125.16|126.56|125.16|1
1654150370000|2022-06-02 06:12:50|126.58|125.18|126.56|125.16|126.58|125.18|126.56|125.16|2
1654150380000|2022-06-02 06:13:00|126.57|125.17|126.56|125.16|126.57|125.17|126.56|125.16|2
1654150400000|2022-06-02 06:13:20|126.55|125.15|126.55|125.15|126.56|125.16|126.55|125.15|3
1654150440000|2022-06-02 06:14:00|126.57|125.17|126.55|125.15|126.57|125.17|126.55|125.15|2
1654150450000|2022-06-02 06:14:10|126.57|125.17|126.57|125.17|126.57|125.17|126.57|125.17|1
1654150460000|2022-06-02 06:14:20|126.55|125.15|126.55|125.15|126.55|125.15|126.55|125.15|1
1654150480000|2022-06-02 06:14:40|126.56|125.16|126.55|125.15|126.56|125.16|126.55|125.15|2
1654150500000|2022-06-02 06:15:00|126.56|125.16|126.55|125.15|126.56|125.16|126.55|125.15|2
1654150510000|2022-06-02 06:15:10|126.49|125.09|126.46|125.06|126.49|125.09|126.46|125.06|4
1654150520000|2022-06-02 06:15:20|126.44|125.04|126.45|125.05|126.45|125.05|126.44|125.04|2
1654150530000|2022-06-02 06:15:30|126.46|125.06|126.45|125.05|126.47|125.07|126.44|125.04|7
1654150570000|2022-06-02 06:16:10|126.43|125.03|126.37|124.97|126.43|125.03|126.36|124.96|3
1654150580000|2022-06-02 06:16:20|126.36|124.96|126.36|124.96|126.37|124.97|126.36|124.96|3
1654150600000|2022-06-02 06:16:40|126.38|124.98|126.38|124.98|126.38|124.98|126.38|124.98|1
1654150610000|2022-06-02 06:16:50|126.36|124.96|126.36|124.96|126.36|124.96|126.36|124.96|1
1654150620000|2022-06-02 06:17:00|126.37|124.97|126.36|124.96|126.37|124.97|126.36|124.96|2
1654150640000|2022-06-02 06:17:20|126.37|124.97|126.36|124.96|126.37|124.97|126.36|124.96|2
1654150650000|2022-06-02 06:17:30|126.34|124.94|126.36|124.96|126.36|124.96|126.34|124.94|2
1654150680000|2022-06-02 06:18:00|126.35|124.95|126.36|124.96|126.36|124.96|126.35|124.95|2
1654150690000|2022-06-02 06:18:10|126.35|124.95|126.35|124.95|126.35|124.95|126.35|124.95|1
1654150710000|2022-06-02 06:18:30|126.36|124.96|126.36|124.96|126.36|124.96|126.36|124.96|1
1654150730000|2022-06-02 06:18:50|126.35|124.95|126.35|124.95|126.35|124.95|126.35|124.95|1
1654150740000|2022-06-02 06:19:00|126.36|124.96|126.36|124.96|126.36|124.96|126.36|124.96|1
1654150750000|2022-06-02 06:19:10|126.35|124.95|126.35|124.95|126.35|124.95|126.35|124.95|1
1654150770000|2022-06-02 06:19:30|126.36|124.96|126.35|124.95|126.36|124.96|126.35|124.95|2
1654150800000|2022-06-02 06:20:00|126.36|124.96|126.35|124.95|126.36|124.96|126.35|124.95|2
1654150920000|2022-06-02 06:22:00|126.36|124.96|126.35|124.95|126.36|124.96|126.35|124.95|2
1654150980000|2022-06-02 06:23:00|126.36|124.96|126.36|124.96|126.36|124.96|126.36|124.96|1
1654151010000|2022-06-02 06:23:30|126.35|124.95|126.35|124.95|126.35|124.95|126.35|124.95|1
1654151040000|2022-06-02 06:24:00|126.36|124.96|126.34|124.94|126.36|124.96|126.34|124.94|5
1654151050000|2022-06-02 06:24:10|126.35|124.95|126.35|124.95|126.35|124.95|126.33|124.93|4
1654151060000|2022-06-02 06:24:20|126.33|124.93|126.35|124.95|126.35|124.95|126.33|124.93|2
1654151080000|2022-06-02 06:24:40|126.32|124.92|126.34|124.94|126.34|124.94|126.32|124.92|2
1654151090000|2022-06-02 06:24:50|126.36|124.96|126.47|125.07|126.47|125.07|126.36|124.96|4
1654151100000|2022-06-02 06:25:00|126.46|125.06|126.54|125.14|126.54|125.14|126.46|125.06|3
1654151120000|2022-06-02 06:25:20|126.55|125.15|126.54|125.14|126.55|125.15|126.54|125.14|2
1654151150000|2022-06-02 06:25:50|126.53|125.13|126.54|125.14|126.54|125.14|126.53|125.13|2
1654151170000|2022-06-02 06:26:10|126.48|125.08|126.48|125.08|126.48|125.08|126.48|125.08|1
1654151200000|2022-06-02 06:26:40|126.47|125.07|126.46|125.06|126.48|125.08|126.46|125.06|4
1654151210000|2022-06-02 06:26:50|126.47|125.07|126.46|125.06|126.47|125.07|126.46|125.06|2
1654151220000|2022-06-02 06:27:00|126.47|125.07|126.46|125.06|126.47|125.07|126.46|125.06|2
1654151240000|2022-06-02 06:27:20|126.45|125.05|126.37|124.97|126.45|125.05|126.37|124.97|5
1654151250000|2022-06-02 06:27:30|126.36|124.96|126.36|124.96|126.36|124.96|126.36|124.96|1
1654151260000|2022-06-02 06:27:40|126.39|124.99|126.36|124.96|126.39|124.99|126.36|124.96|2
1654151280000|2022-06-02 06:28:00|126.39|124.99|126.36|124.96|126.39|124.99|126.36|124.96|3
1654151290000|2022-06-02 06:28:10|126.38|124.98|126.38|124.98|126.38|124.98|126.38|124.98|1
1654151300000|2022-06-02 06:28:20|126.39|124.99|126.36|124.96|126.39|124.99|126.36|124.96|2
1654151310000|2022-06-02 06:28:30|126.37|124.97|126.37|124.97|126.4|125|126.37|124.97|4
1654151320000|2022-06-02 06:28:40|126.4|125|126.37|124.97|126.4|125|126.37|124.97|2
1654151330000|2022-06-02 06:28:50|126.38|124.98|126.37|124.97|126.39|124.99|126.37|124.97|3
1654151340000|2022-06-02 06:29:00|126.39|124.99|126.39|124.99|126.39|124.99|126.39|124.99|1
1654151350000|2022-06-02 06:29:10|126.38|124.98|126.36|124.96|126.38|124.98|126.36|124.96|2
1654151370000|2022-06-02 06:29:30|126.38|124.98|126.38|124.98|126.38|124.98|126.38|124.98|1
1654151380000|2022-06-02 06:29:40|126.37|124.97|126.36|124.96|126.37|124.97|126.36|124.96|2
1654151400000|2022-06-02 06:30:00|126.38|124.98|126.36|124.96|126.38|124.98|126.36|124.96|2
1654151410000|2022-06-02 06:30:10|126.39|124.99|126.46|125.06|126.48|125.08|126.39|124.99|5
1654151420000|2022-06-02 06:30:20|126.45|125.05|126.45|125.05|126.45|125.05|126.44|125.04|3
1654151440000|2022-06-02 06:30:40|126.47|125.07|126.45|125.05|126.47|125.07|126.45|125.05|3
1654151460000|2022-06-02 06:31:00|126.46|125.06|126.44|125.04|126.46|125.06|126.44|125.04|3
1654151480000|2022-06-02 06:31:20|126.45|125.05|126.37|124.97|126.45|125.05|126.37|124.97|3
1654151520000|2022-06-02 06:32:00|126.39|124.99|126.37|124.97|126.39|124.99|126.37|124.97|3
1654151550000|2022-06-02 06:32:30|126.38|124.98|126.36|124.96|126.39|124.99|126.36|124.96|4
1654151580000|2022-06-02 06:33:00|126.37|124.97|126.36|124.96|126.39|124.99|126.36|124.96|4
1654151590000|2022-06-02 06:33:10|126.35|124.95|126.35|124.95|126.35|124.95|126.35|124.95|1
1654151600000|2022-06-02 06:33:20|126.37|124.97|126.28|124.88|126.37|124.97|126.28|124.88|3
1654151610000|2022-06-02 06:33:30|126.3|124.9|126.28|124.88|126.3|124.9|126.28|124.88|2
1654151620000|2022-06-02 06:33:40|126.29|124.89|126.28|124.88|126.29|124.89|126.28|124.88|2
1654151640000|2022-06-02 06:34:00|126.3|124.9|126.28|124.88|126.3|124.9|126.28|124.88|2
1654151650000|2022-06-02 06:34:10|126.25|124.85|126.28|124.88|126.28|124.88|126.25|124.85|2
1654151660000|2022-06-02 06:34:20|126.3|124.9|126.28|124.88|126.3|124.9|126.28|124.88|2
1654151690000|2022-06-02 06:34:50|126.3|124.9|126.28|124.88|126.3|124.9|126.28|124.88|2
1654151700000|2022-06-02 06:35:00|126.3|124.9|126.28|124.88|126.3|124.9|126.28|124.88|3
1654151760000|2022-06-02 06:36:00|126.29|124.89|126.27|124.87|126.29|124.89|126.27|124.87|3
1654151770000|2022-06-02 06:36:10|126.28|124.88|126.26|124.86|126.28|124.88|126.26|124.86|4
1654151780000|2022-06-02 06:36:20|126.27|124.87|126.27|124.87|126.27|124.87|126.27|124.87|1
1654151800000|2022-06-02 06:36:40|126.26|124.86|126.27|124.87|126.28|124.88|126.26|124.86|3
1654151810000|2022-06-02 06:36:50|126.29|124.89|126.27|124.87|126.29|124.89|126.27|124.87|3
1654151820000|2022-06-02 06:37:00|126.29|124.89|126.27|124.87|126.29|124.89|126.27|124.87|3
1654151850000|2022-06-02 06:37:30|126.29|124.89|126.29|124.89|126.29|124.89|126.29|124.89|1
1654151860000|2022-06-02 06:37:40|126.27|124.87|126.27|124.87|126.27|124.87|126.27|124.87|1
1654151870000|2022-06-02 06:37:50|126.28|124.88|126.27|124.87|126.28|124.88|126.27|124.87|2
1654151880000|2022-06-02 06:38:00|126.29|124.89|126.27|124.87|126.29|124.89|126.27|124.87|3
1654151940000|2022-06-02 06:39:00|126.29|124.89|126.19|124.79|126.29|124.89|126.19|124.79|5
1654151960000|2022-06-02 06:39:20|126.21|124.81|126.18|124.78|126.23|124.83|126.18|124.78|4
1654152000000|2022-06-02 06:40:00|126.22|124.82|126.18|124.78|126.22|124.82|126.18|124.78|2
1654152030000|2022-06-02 06:40:30|126.19|124.79|126.18|124.78|126.2|124.8|126.18|124.78|3
1654152060000|2022-06-02 06:41:00|126.19|124.79|126.2|124.8|126.2|124.8|126.19|124.79|2
1654152070000|2022-06-02 06:41:10|126.18|124.78|126.2|124.8|126.2|124.8|126.18|124.78|2
1654152080000|2022-06-02 06:41:20|126.18|124.78|126.18|124.78|126.18|124.78|126.18|124.78|1
1654152120000|2022-06-02 06:42:00|126.2|124.8|126.2|124.8|126.2|124.8|126.2|124.8|1
1654152130000|2022-06-02 06:42:10|126.18|124.78|126.18|124.78|126.18|124.78|126.18|124.78|1
1654152150000|2022-06-02 06:42:30|126.19|124.79|126.18|124.78|126.19|124.79|126.18|124.78|2
1654152170000|2022-06-02 06:42:50|126.17|124.77|126.18|124.78|126.18|124.78|126.17|124.77|2
1654152180000|2022-06-02 06:43:00|126.17|124.77|126.17|124.77|126.17|124.77|126.17|124.77|1
1654152190000|2022-06-02 06:43:10|126.18|124.78|126.18|124.78|126.18|124.78|126.18|124.78|1
1654152200000|2022-06-02 06:43:20|126.17|124.77|126.28|124.88|126.28|124.88|126.17|124.77|5
1654152210000|2022-06-02 06:43:30|126.26|124.86|126.34|124.94|126.35|124.95|126.26|124.86|5
1654152230000|2022-06-02 06:43:50|126.35|124.95|126.34|124.94|126.35|124.95|126.34|124.94|2
1654152260000|2022-06-02 06:44:20|126.39|124.99|126.39|124.99|126.39|124.99|126.39|124.99|1
1654152270000|2022-06-02 06:44:30|126.36|124.96|126.39|124.99|126.39|124.99|126.35|124.95|3
1654152280000|2022-06-02 06:44:40|126.37|124.97|126.39|124.99|126.39|124.99|126.37|124.97|2
1654152310000|2022-06-02 06:45:10|126.38|124.98|126.39|124.99|126.39|124.99|126.38|124.98|2
1654152330000|2022-06-02 06:45:30|126.4|125|126.39|124.99|126.4|125|126.39|124.99|2
1654152340000|2022-06-02 06:45:40|126.4|125|126.39|124.99|126.4|125|126.39|124.99|2
1654152350000|2022-06-02 06:45:50|126.41|125.01|126.46|125.06|126.46|125.06|126.41|125.01|3
1654152360000|2022-06-02 06:46:00|126.45|125.05|126.46|125.06|126.46|125.06|126.45|125.05|2
1654152370000|2022-06-02 06:46:10|126.47|125.07|126.63|125.23|126.63|125.23|126.47|125.07|7
1654152380000|2022-06-02 06:46:20|126.64|125.24|126.64|125.24|126.64|125.24|126.64|125.24|1
1654152390000|2022-06-02 06:46:30|126.66|125.26|126.63|125.23|126.66|125.26|126.63|125.23|2
1654152400000|2022-06-02 06:46:40|126.64|125.24|126.66|125.26|126.68|125.28|126.61|125.21|11
1654152410000|2022-06-02 06:46:50|126.65|125.25|126.57|125.17|126.65|125.25|126.57|125.17|8
1654152420000|2022-06-02 06:47:00|126.58|125.18|126.56|125.16|126.58|125.18|126.56|125.16|2
1654152440000|2022-06-02 06:47:20|126.57|125.17|126.63|125.23|126.63|125.23|126.57|125.17|4
1654152450000|2022-06-02 06:47:30|126.64|125.24|126.64|125.24|126.64|125.24|126.62|125.22|3
1654152470000|2022-06-02 06:47:50|126.62|125.22|126.64|125.24|126.64|125.24|126.62|125.22|2
1654152480000|2022-06-02 06:48:00|126.63|125.23|126.57|125.17|126.63|125.23|126.57|125.17|3
1654152490000|2022-06-02 06:48:10|126.59|125.19|126.55|125.15|126.59|125.19|126.54|125.14|5
1654152500000|2022-06-02 06:48:20|126.56|125.16|126.56|125.16|126.57|125.17|126.56|125.16|3
1654152530000|2022-06-02 06:48:50|126.57|125.17|126.56|125.16|126.57|125.17|126.56|125.16|2
1654152540000|2022-06-02 06:49:00|126.58|125.18|126.56|125.16|126.58|125.18|126.56|125.16|2
1654152570000|2022-06-02 06:49:30|126.58|125.18|126.56|125.16|126.58|125.18|126.56|125.16|2
1654152580000|2022-06-02 06:49:40|126.58|125.18|126.56|125.16|126.58|125.18|126.56|125.16|2
1654152600000|2022-06-02 06:50:00|126.58|125.18|126.58|125.18|126.58|125.18|126.56|125.16|4
1654152610000|2022-06-02 06:50:10|126.56|125.16|126.56|125.16|126.56|125.16|126.56|125.16|1
1654152620000|2022-06-02 06:50:20|126.57|125.17|126.55|125.15|126.57|125.17|126.55|125.15|2
1654152650000|2022-06-02 06:50:50|126.53|125.13|126.55|125.15|126.55|125.15|126.53|125.13|2
1654152660000|2022-06-02 06:51:00|126.56|125.16|126.56|125.16|126.56|125.16|126.56|125.16|1
1654152670000|2022-06-02 06:51:10|126.55|125.15|126.56|125.16|126.57|125.17|126.55|125.15|3
1654152700000|2022-06-02 06:51:40|126.57|125.17|126.56|125.16|126.57|125.17|126.56|125.16|2
1654152710000|2022-06-02 06:51:50|126.58|125.18|126.56|125.16|126.58|125.18|126.56|125.16|2
1654152740000|2022-06-02 06:52:20|126.64|125.24|126.61|125.21|126.67|125.27|126.61|125.21|4
1654152750000|2022-06-02 06:52:30|126.6|125.2|126.58|125.18|126.6|125.2|126.58|125.18|5
1654152760000|2022-06-02 06:52:40|126.59|125.19|126.64|125.24|126.7|125.3|126.56|125.16|10
1654152770000|2022-06-02 06:52:50|126.62|125.22|126.67|125.27|126.68|125.28|126.61|125.21|7
1654152780000|2022-06-02 06:53:00|126.66|125.26|126.65|125.25|126.66|125.26|126.65|125.25|4
1654152790000|2022-06-02 06:53:10|126.66|125.26|126.68|125.28|126.74|125.34|126.66|125.26|5
1654152800000|2022-06-02 06:53:20|126.69|125.29|126.75|125.35|126.75|125.35|126.67|125.27|7
1654152810000|2022-06-02 06:53:30|126.76|125.36|126.82|125.42|126.84|125.44|126.76|125.36|6
1654152820000|2022-06-02 06:53:40|126.83|125.43|126.95|125.55|126.95|125.55|126.83|125.43|4
1654152850000|2022-06-02 06:54:10|127.02|125.62|127.12|125.72|127.12|125.72|127.02|125.62|6
1654152860000|2022-06-02 06:54:20|127.11|125.71|127.07|125.67|127.11|125.71|127.07|125.67|2
1654152900000|2022-06-02 06:55:00|127.08|125.68|127.07|125.67|127.08|125.68|127.07|125.67|2
1654152910000|2022-06-02 06:55:10|127.08|125.68|127.07|125.67|127.09|125.69|127.07|125.67|5
1654152920000|2022-06-02 06:55:20|127.08|125.68|127.07|125.67|127.08|125.68|127.07|125.67|2
1654152930000|2022-06-02 06:55:30|127.06|125.66|127.07|125.67|127.07|125.67|127.06|125.66|2
1654152940000|2022-06-02 06:55:40|127.06|125.66|127.07|125.67|127.07|125.67|127.06|125.66|2
1654152950000|2022-06-02 06:55:50|127.06|125.66|127.07|125.67|127.07|125.67|127.06|125.66|2
1654152960000|2022-06-02 06:56:00|127.08|125.68|127.07|125.67|127.08|125.68|127.07|125.67|4
1654152970000|2022-06-02 06:56:10|127.08|125.68|127.07|125.67|127.08|125.68|127.07|125.67|2
1654152990000|2022-06-02 06:56:30|127.09|125.69|127.07|125.67|127.09|125.69|127.07|125.67|3
1654153020000|2022-06-02 06:57:00|127.08|125.68|127.07|125.67|127.08|125.68|127.07|125.67|2
1654153060000|2022-06-02 06:57:40|127.08|125.68|127.09|125.69|127.11|125.71|127.08|125.68|4
1654153070000|2022-06-02 06:57:50|127.08|125.68|127.08|125.68|127.08|125.68|127.08|125.68|1
1654153080000|2022-06-02 06:58:00|127.09|125.69|127.08|125.68|127.09|125.69|127.08|125.68|4
1654153110000|2022-06-02 06:58:30|127.09|125.69|127.09|125.69|127.09|125.69|127.09|125.69|1
1654153120000|2022-06-02 06:58:40|127.08|125.68|127.01|125.61|127.08|125.68|127.01|125.61|7
1654153130000|2022-06-02 06:58:50|127|125.6|127.11|125.71|127.11|125.71|127|125.6|8
1654153140000|2022-06-02 06:59:00|127.1|125.7|127.09|125.69|127.11|125.71|127.09|125.69|4
1654153150000|2022-06-02 06:59:10|127.08|125.68|127.05|125.65|127.08|125.68|127.03|125.63|3
1654153160000|2022-06-02 06:59:20|127.04|125.64|127.02|125.62|127.04|125.64|127.01|125.61|4
1654153170000|2022-06-02 06:59:30|127.01|125.61|127.01|125.61|127.04|125.64|127.01|125.61|4
1654153180000|2022-06-02 06:59:40|127|125.6|127|125.6|127.01|125.61|127|125.6|3
1654153200000|2022-06-02 07:00:00|127.02|125.62|127.03|125.63|127.03|125.63|127|125.6|3
1654153210000|2022-06-02 07:00:10|127.06|125.66|127.03|125.63|127.06|125.66|127.03|125.63|2
1654153240000|2022-06-02 07:00:40|127.04|125.64|127.11|125.71|127.11|125.71|127.04|125.64|4
1654153250000|2022-06-02 07:00:50|127.12|125.72|127.31|125.91|127.31|125.91|127.12|125.72|7
1654153260000|2022-06-02 07:01:00|127.32|125.92|127.31|125.91|127.34|125.94|127.26|125.86|8
1654153270000|2022-06-02 07:01:10|127.34|125.94|127.34|125.94|127.34|125.94|127.34|125.94|1
1654153280000|2022-06-02 07:01:20|127.31|125.91|127.31|125.91|127.31|125.91|127.31|125.91|1
1654153290000|2022-06-02 07:01:30|127.4|126|127.42|126.02|127.6|126.2|127.4|126|9
1654153300000|2022-06-02 07:01:40|127.48|126.08|127.32|125.92|127.48|126.08|127.31|125.91|6
1654153310000|2022-06-02 07:01:50|127.31|125.91|127.3|125.9|127.31|125.91|127.3|125.9|2
1654153320000|2022-06-02 07:02:00|127.37|125.97|127.3|125.9|127.37|125.97|127.3|125.9|3
1654153340000|2022-06-02 07:02:20|127.34|125.94|127.3|125.9|127.34|125.94|127.3|125.9|2
1654153380000|2022-06-02 07:03:00|127.32|125.92|127.3|125.9|127.36|125.96|127.3|125.9|4
1654153390000|2022-06-02 07:03:10|127.36|125.96|127.36|125.96|127.36|125.96|127.3|125.9|5
1654153400000|2022-06-02 07:03:20|127.3|125.9|127.32|125.92|127.44|126.04|127.3|125.9|9
1654153410000|2022-06-02 07:03:30|127.31|125.91|127.31|125.91|127.35|125.95|127.31|125.91|3
1654153420000|2022-06-02 07:03:40|127.32|125.92|127.31|125.91|127.32|125.92|127.31|125.91|2
1654153440000|2022-06-02 07:04:00|127.35|125.95|127.31|125.91|127.35|125.95|127.31|125.91|4
1654153450000|2022-06-02 07:04:10|127.36|125.96|127.2|125.8|127.36|125.96|127.2|125.8|8
1654153460000|2022-06-02 07:04:20|127.24|125.84|127.22|125.82|127.24|125.84|127.19|125.79|4
1654153470000|2022-06-02 07:04:30|127.21|125.81|127.31|125.91|127.32|125.92|127.2|125.8|8
1654153480000|2022-06-02 07:04:40|127.3|125.9|127.43|126.03|127.45|126.05|127.3|125.9|15
1654153490000|2022-06-02 07:04:50|127.49|126.09|127.49|126.09|127.52|126.12|127.49|126.09|6
1654153500000|2022-06-02 07:05:00|127.51|126.11|127.42|126.02|127.51|126.11|127.4|126|7
1654153510000|2022-06-02 07:05:10|127.41|126.01|127.41|126.01|127.41|126.01|127.41|126.01|1
1654153540000|2022-06-02 07:05:40|127.4|126|127.31|125.91|127.4|126|127.31|125.91|6
1654153550000|2022-06-02 07:05:50|127.3|125.9|127.29|125.89|127.3|125.9|127.29|125.89|2
1654153560000|2022-06-02 07:06:00|127.31|125.91|127.29|125.89|127.34|125.94|127.29|125.89|4
1654153570000|2022-06-02 07:06:10|127.31|125.91|127.31|125.91|127.33|125.93|127.29|125.89|6
1654153580000|2022-06-02 07:06:20|127.35|125.95|127.3|125.9|127.35|125.95|127.3|125.9|3
1654153590000|2022-06-02 07:06:30|127.29|125.89|127.29|125.89|127.29|125.89|127.29|125.89|1
1654153610000|2022-06-02 07:06:50|127.31|125.91|127.31|125.91|127.31|125.91|127.31|125.91|1
1654153620000|2022-06-02 07:07:00|127.35|125.95|127.3|125.9|127.35|125.95|127.3|125.9|3
1654153650000|2022-06-02 07:07:30|127.29|125.89|127.29|125.89|127.29|125.89|127.29|125.89|1
1654153660000|2022-06-02 07:07:40|127.33|125.93|127.24|125.84|127.33|125.93|127.22|125.82|9
1654153670000|2022-06-02 07:07:50|127.23|125.83|127.22|125.82|127.24|125.84|127.22|125.82|6
1654153680000|2022-06-02 07:08:00|127.28|125.88|127.22|125.82|127.28|125.88|127.22|125.82|4
1654153690000|2022-06-02 07:08:10|127.21|125.81|127.21|125.81|127.21|125.81|127.21|125.81|1
1654153700000|2022-06-02 07:08:20|127.24|125.84|127.22|125.82|127.26|125.86|127.22|125.82|7
1654153710000|2022-06-02 07:08:30|127.27|125.87|127.21|125.81|127.27|125.87|127.21|125.81|3
1654153720000|2022-06-02 07:08:40|127.2|125.8|127.19|125.79|127.24|125.84|127.19|125.79|4
1654153740000|2022-06-02 07:09:00|127.24|125.84|127.19|125.79|127.24|125.84|127.19|125.79|3
1654153750000|2022-06-02 07:09:10|127.21|125.81|127.19|125.79|127.21|125.81|127.19|125.79|2
1654153760000|2022-06-02 07:09:20|127.18|125.78|127.2|125.8|127.21|125.81|127.18|125.78|4
1654153770000|2022-06-02 07:09:30|127.12|125.72|127.12|125.72|127.16|125.76|127.11|125.71|6
1654153780000|2022-06-02 07:09:40|127.11|125.71|127.16|125.76|127.16|125.76|127.1|125.7|5
1654153790000|2022-06-02 07:09:50|127.11|125.71|127.1|125.7|127.11|125.71|127.1|125.7|2
1654153800000|2022-06-02 07:10:00|127.11|125.71|127.12|125.72|127.16|125.76|127.1|125.7|5
1654153810000|2022-06-02 07:10:10|127.15|125.75|127.09|125.69|127.15|125.75|127.09|125.69|3
1654153820000|2022-06-02 07:10:20|127.11|125.71|127.03|125.63|127.11|125.71|127.03|125.63|3
1654153830000|2022-06-02 07:10:30|127.02|125.62|127.01|125.61|127.07|125.67|127.01|125.61|4
1654153840000|2022-06-02 07:10:40|127.03|125.63|127.11|125.71|127.14|125.74|127.02|125.62|7
1654153850000|2022-06-02 07:10:50|127.15|125.75|127.11|125.71|127.15|125.75|127.11|125.71|2
1654153860000|2022-06-02 07:11:00|127.16|125.76|127.11|125.71|127.16|125.76|127.11|125.71|3
1654153870000|2022-06-02 07:11:10|127.1|125.7|127.03|125.63|127.16|125.76|127.03|125.63|5
1654153880000|2022-06-02 07:11:20|127.02|125.62|127.02|125.62|127.07|125.67|126.99|125.59|8
1654153890000|2022-06-02 07:11:30|127.01|125.61|127|125.6|127.01|125.61|127|125.6|2
1654153900000|2022-06-02 07:11:40|127.02|125.62|127.01|125.61|127.09|125.69|127.01|125.61|6
1654153910000|2022-06-02 07:11:50|127.09|125.69|127.1|125.7|127.11|125.71|127.09|125.69|3
1654153920000|2022-06-02 07:12:00|127.12|125.72|127.11|125.71|127.12|125.72|127.1|125.7|4
1654153930000|2022-06-02 07:12:10|127.1|125.7|127.09|125.69|127.1|125.7|127.09|125.69|2
1654153940000|2022-06-02 07:12:20|127.11|125.71|127.03|125.63|127.11|125.71|127.03|125.63|2
1654153950000|2022-06-02 07:12:30|127.02|125.62|127.1|125.7|127.11|125.71|127.02|125.62|8
1654153960000|2022-06-02 07:12:40|127.11|125.71|127.1|125.7|127.11|125.71|127.1|125.7|2
1654153970000|2022-06-02 07:12:50|127.12|125.72|127.1|125.7|127.12|125.72|127.03|125.63|4
1654153980000|2022-06-02 07:13:00|127.06|125.66|126.99|125.59|127.06|125.66|126.98|125.58|10
1654154000000|2022-06-02 07:13:20|127.01|125.61|127|125.6|127.05|125.65|127|125.6|5
1654154010000|2022-06-02 07:13:30|127.01|125.61|127|125.6|127.04|125.64|127|125.6|4
1654154030000|2022-06-02 07:13:50|126.99|125.59|127|125.6|127.05|125.65|126.99|125.59|5
1654154040000|2022-06-02 07:14:00|127.05|125.65|127.05|125.65|127.05|125.65|127.05|125.65|1
1654154050000|2022-06-02 07:14:10|127|125.6|126.99|125.59|127|125.6|126.99|125.59|2
1654154060000|2022-06-02 07:14:20|127.04|125.64|126.98|125.58|127.04|125.64|126.98|125.58|3
1654154070000|2022-06-02 07:14:30|126.99|125.59|126.98|125.58|126.99|125.59|126.98|125.58|2
1654154080000|2022-06-02 07:14:40|126.99|125.59|126.98|125.58|126.99|125.59|126.98|125.58|2
1654154090000|2022-06-02 07:14:50|126.99|125.59|126.98|125.58|126.99|125.59|126.98|125.58|4
1654154100000|2022-06-02 07:15:00|127.01|125.61|127.61|126.21|127.61|126.21|127.01|125.61|17
1654154110000|2022-06-02 07:15:10|127.56|126.16|127.63|126.23|127.63|126.23|127.56|126.16|6
1654154120000|2022-06-02 07:15:20|127.56|126.16|127.56|126.16|127.61|126.21|127.56|126.16|6
1654154130000|2022-06-02 07:15:30|127.6|126.2|127.56|126.16|127.6|126.2|127.51|126.11|3
1654154140000|2022-06-02 07:15:40|127.59|126.19|127.56|126.16|127.59|126.19|127.56|126.16|2
1654154150000|2022-06-02 07:15:50|127.6|126.2|127.56|126.16|127.6|126.2|127.56|126.16|2
1654154160000|2022-06-02 07:16:00|127.61|126.21|127.61|126.21|127.61|126.21|127.61|126.21|1
1654154170000|2022-06-02 07:16:10|127.62|126.22|127.62|126.22|127.63|126.23|127.56|126.16|5
1654154180000|2022-06-02 07:16:20|127.61|126.21|127.77|126.37|127.86|126.46|127.61|126.21|9
1654154190000|2022-06-02 07:16:30|127.83|126.43|127.82|126.42|127.83|126.43|127.77|126.37|4
1654154200000|2022-06-02 07:16:40|127.77|126.37|127.77|126.37|127.83|126.43|127.77|126.37|6
1654154210000|2022-06-02 07:16:50|127.83|126.43|127.77|126.37|127.83|126.43|127.77|126.37|2
1654154220000|2022-06-02 07:17:00|127.81|126.41|127.82|126.42|127.83|126.43|127.77|126.37|5
1654154230000|2022-06-02 07:17:10|127.83|126.43|127.77|126.37|127.83|126.43|127.77|126.37|4
1654154240000|2022-06-02 07:17:20|127.8|126.4|127.75|126.35|127.81|126.41|127.75|126.35|5
1654154260000|2022-06-02 07:17:40|127.76|126.36|127.76|126.36|127.76|126.36|127.76|126.36|1
1654154280000|2022-06-02 07:18:00|127.75|126.35|127.38|125.98|127.75|126.35|127.38|125.98|11
1654154290000|2022-06-02 07:18:10|127.37|125.97|127.36|125.96|127.37|125.97|127.31|125.91|3
1654154300000|2022-06-02 07:18:20|127.37|125.97|127.37|125.97|127.37|125.97|127.37|125.97|1
1654154310000|2022-06-02 07:18:30|127.31|125.91|127.27|125.87|127.32|125.92|127.27|125.87|9
1654154320000|2022-06-02 07:18:40|127.26|125.86|127.18|125.78|127.29|125.89|127.18|125.78|9
1654154330000|2022-06-02 07:18:50|127.23|125.83|127.23|125.83|127.23|125.83|127.23|125.83|1
1654154340000|2022-06-02 07:19:00|127.26|125.86|127.26|125.86|127.26|125.86|127.25|125.85|3
1654154370000|2022-06-02 07:19:30|127.21|125.81|127.11|125.71|127.21|125.81|127.11|125.71|6
1654154380000|2022-06-02 07:19:40|127.1|125.7|127.07|125.67|127.14|125.74|127.07|125.67|8
1654154390000|2022-06-02 07:19:50|127.06|125.66|127.07|125.67|127.07|125.67|127.06|125.66|2
1654154400000|2022-06-02 07:20:00|127.06|125.66|127.17|125.77|127.18|125.78|127.06|125.66|5
1654154410000|2022-06-02 07:20:10|127.18|125.78|127.16|125.76|127.18|125.78|127.16|125.76|3
1654154420000|2022-06-02 07:20:20|127.11|125.71|127.08|125.68|127.16|125.76|127.08|125.68|5
1654154430000|2022-06-02 07:20:30|127.07|125.67|127.11|125.71|127.12|125.72|127.07|125.67|3
1654154440000|2022-06-02 07:20:40|127.07|125.67|127.08|125.68|127.11|125.71|127.07|125.67|6
1654154450000|2022-06-02 07:20:50|127.11|125.71|127.09|125.69|127.11|125.71|127.09|125.69|3
1654154460000|2022-06-02 07:21:00|127.08|125.68|127.09|125.69|127.11|125.71|127.08|125.68|4
1654154470000|2022-06-02 07:21:10|127.14|125.74|127.09|125.69|127.14|125.74|127.09|125.69|2
1654154480000|2022-06-02 07:21:20|127.14|125.74|127.09|125.69|127.14|125.74|127.09|125.69|2
1654154490000|2022-06-02 07:21:30|127.13|125.73|127.16|125.76|127.17|125.77|127.09|125.69|7
1654154500000|2022-06-02 07:21:40|127.22|125.82|127.19|125.79|127.22|125.82|127.19|125.79|4
1654154510000|2022-06-02 07:21:50|127.17|125.77|127.17|125.77|127.17|125.77|127.17|125.77|1
1654154520000|2022-06-02 07:22:00|127.19|125.79|127.19|125.79|127.19|125.79|127.19|125.79|1
1654154530000|2022-06-02 07:22:10|127.17|125.77|127.26|125.86|127.28|125.88|127.17|125.77|6
1654154540000|2022-06-02 07:22:20|127.27|125.87|127.21|125.81|127.27|125.87|127.21|125.81|2
1654154550000|2022-06-02 07:22:30|127.27|125.87|127.37|125.97|127.37|125.97|127.27|125.87|7
1654154560000|2022-06-02 07:22:40|127.41|126.01|127.26|125.86|127.41|126.01|127.21|125.81|14
1654154580000|2022-06-02 07:23:00|127.27|125.87|127.26|125.86|127.27|125.87|127.26|125.86|2
1654154590000|2022-06-02 07:23:10|127.27|125.87|127.36|125.96|127.36|125.96|127.26|125.86|6
1654154600000|2022-06-02 07:23:20|127.37|125.97|127.36|125.96|127.37|125.97|127.35|125.95|6
1654154620000|2022-06-02 07:23:40|127.37|125.97|127.36|125.96|127.38|125.98|127.36|125.96|4
1654154630000|2022-06-02 07:23:50|127.37|125.97|127.38|125.98|127.42|126.02|127.37|125.97|5
1654154640000|2022-06-02 07:24:00|127.39|125.99|127.42|126.02|127.42|126.02|127.38|125.98|4
1654154650000|2022-06-02 07:24:10|127.41|126.01|127.42|126.02|127.42|126.02|127.41|126.01|2
1654154660000|2022-06-02 07:24:20|127.37|125.97|127.39|125.99|127.43|126.03|127.35|125.95|8
1654154670000|2022-06-02 07:24:30|127.38|125.98|127.37|125.97|127.38|125.98|127.37|125.97|4
1654154680000|2022-06-02 07:24:40|127.39|125.99|127.37|125.97|127.41|126.01|127.37|125.97|3
1654154690000|2022-06-02 07:24:50|127.36|125.96|127.37|125.97|127.37|125.97|127.35|125.95|3
1654154700000|2022-06-02 07:25:00|127.38|125.98|127.37|125.97|127.38|125.98|127.37|125.97|2
1654154710000|2022-06-02 07:25:10|127.38|125.98|127.42|126.02|127.42|126.02|127.38|125.98|3
1654154740000|2022-06-02 07:25:40|127.43|126.03|127.45|126.05|127.45|126.05|127.43|126.03|3
1654154750000|2022-06-02 07:25:50|127.49|126.09|127.49|126.09|127.52|126.12|127.49|126.09|3
1654154760000|2022-06-02 07:26:00|127.52|126.12|127.65|126.25|127.65|126.25|127.52|126.12|9
1654154770000|2022-06-02 07:26:10|127.66|126.26|127.77|126.37|127.77|126.37|127.66|126.26|5
1654154780000|2022-06-02 07:26:20|127.81|126.41|127.87|126.47|127.87|126.47|127.77|126.37|5
1654154790000|2022-06-02 07:26:30|127.82|126.42|127.94|126.54|127.94|126.54|127.82|126.42|6
1654154820000|2022-06-02 07:27:00|127.96|126.56|127.96|126.56|128|126.6|127.94|126.54|9
1654154830000|2022-06-02 07:27:10|127.99|126.59|127.86|126.46|127.99|126.59|127.86|126.46|8
1654154840000|2022-06-02 07:27:20|127.88|126.48|127.86|126.46|127.88|126.48|127.85|126.45|4
1654154850000|2022-06-02 07:27:30|127.85|126.45|127.88|126.48|127.9|126.5|127.85|126.45|5
1654154860000|2022-06-02 07:27:40|127.92|126.52|127.88|126.48|127.92|126.52|127.88|126.48|2
1654154870000|2022-06-02 07:27:50|127.89|126.49|127.88|126.48|127.91|126.51|127.88|126.48|5
1654154880000|2022-06-02 07:28:00|127.87|126.47|127.87|126.47|127.88|126.48|127.87|126.47|3
1654154890000|2022-06-02 07:28:10|127.89|126.49|127.88|126.48|127.97|126.57|127.88|126.48|9
1654154900000|2022-06-02 07:28:20|127.93|126.53|128.01|126.61|128.1|126.7|127.87|126.47|13
1654154910000|2022-06-02 07:28:30|128|126.6|127.95|126.55|128|126.6|127.93|126.53|9
1654154920000|2022-06-02 07:28:40|127.89|126.49|127.88|126.48|127.89|126.49|127.88|126.48|2
1654154930000|2022-06-02 07:28:50|127.9|126.5|127.88|126.48|127.93|126.53|127.88|126.48|5
1654154940000|2022-06-02 07:29:00|127.91|126.51|127.87|126.47|127.91|126.51|127.87|126.47|2
1654154950000|2022-06-02 07:29:10|127.91|126.51|127.97|126.57|128.04|126.64|127.91|126.51|15
1654154960000|2022-06-02 07:29:20|128|126.6|128|126.6|128|126.6|127.97|126.57|4
1654154970000|2022-06-02 07:29:30|127.97|126.57|127.97|126.57|128.01|126.61|127.97|126.57|3
1654154980000|2022-06-02 07:29:40|127.99|126.59|127.98|126.58|128.01|126.61|127.98|126.58|5
1654154990000|2022-06-02 07:29:50|128.01|126.61|127.9|126.5|128.01|126.61|127.9|126.5|5
1654155000000|2022-06-02 07:30:00|127.89|126.49|127.77|126.37|127.9|126.5|127.77|126.37|13
1654155010000|2022-06-02 07:30:10|127.79|126.39|127.87|126.47|127.87|126.47|127.79|126.39|5
1654155020000|2022-06-02 07:30:20|127.9|126.5|127.86|126.46|127.9|126.5|127.86|126.46|3
1654155030000|2022-06-02 07:30:30|127.87|126.47|127.87|126.47|127.87|126.47|127.87|126.47|1
1654155040000|2022-06-02 07:30:40|127.88|126.48|127.89|126.49|127.9|126.5|127.87|126.47|4
1654155050000|2022-06-02 07:30:50|127.87|126.47|127.98|126.58|128.01|126.61|127.87|126.47|9
1654155060000|2022-06-02 07:31:00|127.99|126.59|127.88|126.48|127.99|126.59|127.88|126.48|6
1654155070000|2022-06-02 07:31:10|127.91|126.51|127.87|126.47|127.91|126.51|127.87|126.47|5
1654155080000|2022-06-02 07:31:20|127.89|126.49|127.88|126.48|127.89|126.49|127.87|126.47|4
1654155090000|2022-06-02 07:31:30|127.87|126.47|127.87|126.47|127.87|126.47|127.87|126.47|1
1654155100000|2022-06-02 07:31:40|127.89|126.49|127.88|126.48|127.9|126.5|127.88|126.48|3
1654155110000|2022-06-02 07:31:50|127.91|126.51|127.87|126.47|127.91|126.51|127.87|126.47|3
1654155120000|2022-06-02 07:32:00|127.9|126.5|127.8|126.4|127.9|126.5|127.8|126.4|6
1654155130000|2022-06-02 07:32:10|127.79|126.39|127.77|126.37|127.8|126.4|127.77|126.37|5
1654155140000|2022-06-02 07:32:20|127.78|126.38|127.76|126.36|127.78|126.38|127.76|126.36|5
1654155150000|2022-06-02 07:32:30|127.71|126.31|127.6|126.2|127.71|126.31|127.6|126.2|6
1654155180000|2022-06-02 07:33:00|127.61|126.21|127.58|126.18|127.61|126.21|127.58|126.18|4
1654155190000|2022-06-02 07:33:10|127.59|126.19|127.56|126.16|127.6|126.2|127.56|126.16|6
1654155200000|2022-06-02 07:33:20|127.55|126.15|127.39|125.99|127.56|126.16|127.39|125.99|6
1654155210000|2022-06-02 07:33:30|127.38|125.98|127.37|125.97|127.38|125.98|127.37|125.97|2
1654155220000|2022-06-02 07:33:40|127.36|125.96|127.46|126.06|127.46|126.06|127.36|125.96|5
1654155230000|2022-06-02 07:33:50|127.47|126.07|127.38|125.98|127.47|126.07|127.37|125.97|4
1654155240000|2022-06-02 07:34:00|127.43|126.03|127.37|125.97|127.43|126.03|127.37|125.97|3
1654155270000|2022-06-02 07:34:30|127.39|125.99|127.55|126.15|127.55|126.15|127.37|125.97|9
1654155290000|2022-06-02 07:34:50|127.54|126.14|127.47|126.07|127.54|126.14|127.46|126.06|8
1654155300000|2022-06-02 07:35:00|127.41|126.01|127.36|125.96|127.41|126.01|127.36|125.96|6
1654155310000|2022-06-02 07:35:10|127.4|126|127.55|126.15|127.55|126.15|127.39|125.99|7
1654155320000|2022-06-02 07:35:20|127.54|126.14|127.55|126.15|127.55|126.15|127.54|126.14|2
1654155340000|2022-06-02 07:35:40|127.56|126.16|127.55|126.15|127.56|126.16|127.55|126.15|2
1654155350000|2022-06-02 07:35:50|127.53|126.13|127.55|126.15|127.55|126.15|127.43|126.03|12
1654155360000|2022-06-02 07:36:00|127.53|126.13|127.55|126.15|127.55|126.15|127.53|126.13|2
1654155370000|2022-06-02 07:36:10|127.56|126.16|127.55|126.15|127.56|126.16|127.55|126.15|2
1654155390000|2022-06-02 07:36:30|127.56|126.16|127.55|126.15|127.57|126.17|127.55|126.15|5
1654155450000|2022-06-02 07:37:30|127.57|126.17|127.6|126.2|127.6|126.2|127.57|126.17|2
1654155460000|2022-06-02 07:37:40|127.69|126.29|127.64|126.24|127.75|126.35|127.64|126.24|11
1654155470000|2022-06-02 07:37:50|127.59|126.19|127.58|126.18|127.6|126.2|127.57|126.17|7
1654155480000|2022-06-02 07:38:00|127.59|126.19|127.59|126.19|127.65|126.25|127.59|126.19|6
1654155490000|2022-06-02 07:38:10|127.6|126.2|127.66|126.26|127.67|126.27|127.6|126.2|4
1654155500000|2022-06-02 07:38:20|127.65|126.25|127.67|126.27|127.67|126.27|127.65|126.25|3
1654155510000|2022-06-02 07:38:30|127.66|126.26|127.66|126.26|127.67|126.27|127.66|126.26|3
1654155520000|2022-06-02 07:38:40|127.67|126.27|127.66|126.26|127.67|126.27|127.66|126.26|2
1654155540000|2022-06-02 07:39:00|127.67|126.27|127.68|126.28|127.68|126.28|127.67|126.27|2
1654155550000|2022-06-02 07:39:10|127.67|126.27|127.67|126.27|127.67|126.27|127.67|126.27|1
1654155570000|2022-06-02 07:39:30|127.68|126.28|127.75|126.35|127.75|126.35|127.67|126.27|4
1654155580000|2022-06-02 07:39:40|127.76|126.36|127.75|126.35|127.76|126.36|127.75|126.35|2
1654155600000|2022-06-02 07:40:00|127.74|126.34|127.65|126.25|127.74|126.34|127.65|126.25|6
1654155640000|2022-06-02 07:40:40|127.64|126.24|127.58|126.18|127.64|126.24|127.58|126.18|2
1654155650000|2022-06-02 07:40:50|127.57|126.17|127.57|126.17|127.57|126.17|127.57|126.17|1
1654155660000|2022-06-02 07:41:00|127.59|126.19|127.67|126.27|127.67|126.27|127.57|126.17|7
1654155670000|2022-06-02 07:41:10|127.66|126.26|127.66|126.26|127.66|126.26|127.66|126.26|1
1654155680000|2022-06-02 07:41:20|127.65|126.25|127.68|126.28|127.68|126.28|127.65|126.25|3
1654155690000|2022-06-02 07:41:30|127.69|126.29|127.69|126.29|127.69|126.29|127.69|126.29|1
1654155700000|2022-06-02 07:41:40|127.67|126.27|127.67|126.27|127.68|126.28|127.67|126.27|3
1654155720000|2022-06-02 07:42:00|127.68|126.28|127.67|126.27|127.68|126.28|127.67|126.27|2
1654155730000|2022-06-02 07:42:10|127.66|126.26|127.55|126.15|127.66|126.26|127.55|126.15|7
1654155740000|2022-06-02 07:42:20|127.54|126.14|127.55|126.15|127.55|126.15|127.54|126.14|2
1654155760000|2022-06-02 07:42:40|127.51|126.11|127.49|126.09|127.54|126.14|127.48|126.08|7
1654155770000|2022-06-02 07:42:50|127.48|126.08|127.47|126.07|127.48|126.08|127.47|126.07|2
1654155780000|2022-06-02 07:43:00|127.46|126.06|127.38|125.98|127.46|126.06|127.38|125.98|6
1654155790000|2022-06-02 07:43:10|127.37|125.97|127.36|125.96|127.37|125.97|127.36|125.96|2
1654155800000|2022-06-02 07:43:20|127.37|125.97|127.36|125.96|127.37|125.97|127.35|125.95|4
1654155810000|2022-06-02 07:43:30|127.37|125.97|127.37|125.97|127.38|125.98|127.37|125.97|3
1654155820000|2022-06-02 07:43:40|127.39|125.99|127.36|125.96|127.39|125.99|127.36|125.96|3
1654155840000|2022-06-02 07:44:00|127.37|125.97|127.37|125.97|127.39|125.99|127.37|125.97|4
1654155850000|2022-06-02 07:44:10|127.36|125.96|127.36|125.96|127.39|125.99|127.36|125.96|3
1654155860000|2022-06-02 07:44:20|127.37|125.97|127.36|125.96|127.37|125.97|127.36|125.96|2
1654155870000|2022-06-02 07:44:30|127.39|125.99|127.35|125.95|127.39|125.99|127.35|125.95|3
1654155900000|2022-06-02 07:45:00|127.37|125.97|127.27|125.87|127.37|125.97|127.27|125.87|11
1654155910000|2022-06-02 07:45:10|127.25|125.85|127.25|125.85|127.26|125.86|127.25|125.85|3
1654155930000|2022-06-02 07:45:30|127.26|125.86|127.2|125.8|127.27|125.87|127.2|125.8|5
1654155940000|2022-06-02 07:45:40|127.24|125.84|127.25|125.85|127.25|125.85|127.24|125.84|2
1654155950000|2022-06-02 07:45:50|127.26|125.86|127.18|125.78|127.31|125.91|127.18|125.78|10
1654155960000|2022-06-02 07:46:00|127.17|125.77|127.08|125.68|127.19|125.79|127.08|125.68|5
1654155970000|2022-06-02 07:46:10|127.1|125.7|127.08|125.68|127.12|125.72|127.08|125.68|3
1654155980000|2022-06-02 07:46:20|127.09|125.69|127.18|125.78|127.18|125.78|127.09|125.69|3
1654155990000|2022-06-02 07:46:30|127.17|125.77|127.17|125.77|127.17|125.77|127.17|125.77|1
1654156000000|2022-06-02 07:46:40|127.18|125.78|127.24|125.84|127.27|125.87|127.17|125.77|9
1654156010000|2022-06-02 07:46:50|127.25|125.85|127.37|125.97|127.37|125.97|127.25|125.85|5
1654156020000|2022-06-02 07:47:00|127.36|125.96|127.37|125.97|127.37|125.97|127.36|125.96|2
1654156030000|2022-06-02 07:47:10|127.36|125.96|127.2|125.8|127.36|125.96|127.2|125.8|13
1654156040000|2022-06-02 07:47:20|127.21|125.81|127.19|125.79|127.23|125.83|127.19|125.79|4
1654156050000|2022-06-02 07:47:30|127.22|125.82|127.19|125.79|127.22|125.82|127.19|125.79|2
1654156060000|2022-06-02 07:47:40|127.2|125.8|127.27|125.87|127.27|125.87|127.2|125.8|4
1654156100000|2022-06-02 07:48:20|127.29|125.89|127.2|125.8|127.29|125.89|127.2|125.8|5
1654156110000|2022-06-02 07:48:30|127.19|125.79|127.08|125.68|127.19|125.79|127.08|125.68|8
1654156120000|2022-06-02 07:48:40|127.12|125.72|127.02|125.62|127.12|125.72|126.99|125.59|5
1654156130000|2022-06-02 07:48:50|126.99|125.59|126.99|125.59|126.99|125.59|126.99|125.59|1
1654156140000|2022-06-02 07:49:00|127.02|125.62|127.01|125.61|127.02|125.62|126.99|125.59|4
1654156150000|2022-06-02 07:49:10|127.02|125.62|126.91|125.51|127.02|125.62|126.91|125.51|5
1654156160000|2022-06-02 07:49:20|126.93|125.53|126.9|125.5|126.95|125.55|126.9|125.5|4
1654156170000|2022-06-02 07:49:30|126.91|125.51|126.9|125.5|126.93|125.53|126.9|125.5|3
1654156180000|2022-06-02 07:49:40|126.94|125.54|126.94|125.54|126.94|125.54|126.94|125.54|1
1654156190000|2022-06-02 07:49:50|126.93|125.53|126.89|125.49|126.99|125.59|126.89|125.49|8
1654156200000|2022-06-02 07:50:00|126.94|125.54|126.88|125.48|127|125.6|126.88|125.48|10
1654156210000|2022-06-02 07:50:10|126.89|125.49|126.99|125.59|126.99|125.59|126.89|125.49|5
1654156220000|2022-06-02 07:50:20|127.01|125.61|126.99|125.59|127.01|125.61|126.99|125.59|5
1654156230000|2022-06-02 07:50:30|127.01|125.61|126.98|125.58|127.01|125.61|126.98|125.58|2
1654156240000|2022-06-02 07:50:40|127.01|125.61|127.07|125.67|127.07|125.67|126.98|125.58|6
1654156250000|2022-06-02 07:50:50|127.06|125.66|127.06|125.66|127.06|125.66|127.06|125.66|1
1654156260000|2022-06-02 07:51:00|127.07|125.67|127.07|125.67|127.07|125.67|127.06|125.66|3
1654156280000|2022-06-02 07:51:20|127|125.6|126.99|125.59|127|125.6|126.98|125.58|4
1654156300000|2022-06-02 07:51:40|127|125.6|127.07|125.67|127.07|125.67|127|125.6|3
1654156310000|2022-06-02 07:51:50|127.08|125.68|127.08|125.68|127.1|125.7|127.08|125.68|3
1654156320000|2022-06-02 07:52:00|127.09|125.69|127.08|125.68|127.1|125.7|127.08|125.68|3
1654156340000|2022-06-02 07:52:20|127.09|125.69|127.08|125.68|127.09|125.69|127.08|125.68|2
1654156360000|2022-06-02 07:52:40|127.1|125.7|127.08|125.68|127.11|125.71|127.08|125.68|4
1654156370000|2022-06-02 07:52:50|127.09|125.69|127.09|125.69|127.09|125.69|127.09|125.69|1
1654156380000|2022-06-02 07:53:00|127.11|125.71|127.15|125.75|127.15|125.75|127.09|125.69|4
1654156400000|2022-06-02 07:53:20|127.2|125.8|127.2|125.8|127.2|125.8|127.2|125.8|1
1654156410000|2022-06-02 07:53:30|127.18|125.78|127.2|125.8|127.2|125.8|127.18|125.78|2
1654156440000|2022-06-02 07:54:00|127.15|125.75|127.15|125.75|127.17|125.77|127.15|125.75|3
1654156460000|2022-06-02 07:54:20|127.2|125.8|127.2|125.8|127.2|125.8|127.17|125.77|3
1654156490000|2022-06-02 07:54:50|127.29|125.89|127.34|125.94|127.34|125.94|127.29|125.89|4
1654156500000|2022-06-02 07:55:00|127.35|125.95|127.37|125.97|127.37|125.97|127.35|125.95|5
1654156510000|2022-06-02 07:55:10|127.36|125.96|127.35|125.95|127.36|125.96|127.35|125.95|2
1654156530000|2022-06-02 07:55:30|127.34|125.94|127.25|125.85|127.34|125.94|127.25|125.85|7
1654156540000|2022-06-02 07:55:40|127.27|125.87|127.26|125.86|127.27|125.87|127.26|125.86|2
1654156560000|2022-06-02 07:56:00|127.19|125.79|127.19|125.79|127.23|125.83|127.19|125.79|4
1654156570000|2022-06-02 07:56:10|127.21|125.81|127.19|125.79|127.21|125.81|127.19|125.79|2
1654156580000|2022-06-02 07:56:20|127.18|125.78|127.2|125.8|127.2|125.8|127.18|125.78|3
1654156590000|2022-06-02 07:56:30|127.17|125.77|127.06|125.66|127.17|125.77|127.06|125.66|7
1654156600000|2022-06-02 07:56:40|127.08|125.68|127.07|125.67|127.08|125.68|127.06|125.66|3
1654156610000|2022-06-02 07:56:50|127.06|125.66|127.06|125.66|127.06|125.66|127.06|125.66|1
1654156620000|2022-06-02 07:57:00|127.08|125.68|127.06|125.66|127.08|125.68|127.06|125.66|2
1654156630000|2022-06-02 07:57:10|127.07|125.67|127.16|125.76|127.16|125.76|127.06|125.66|8
1654156640000|2022-06-02 07:57:20|127.19|125.79|127.16|125.76|127.19|125.79|127.16|125.76|4
1654156660000|2022-06-02 07:57:40|127.19|125.79|127.16|125.76|127.19|125.79|127.16|125.76|3
1654156670000|2022-06-02 07:57:50|127.18|125.78|127.07|125.67|127.18|125.78|127.07|125.67|6
1654156680000|2022-06-02 07:58:00|127.08|125.68|127.07|125.67|127.09|125.69|127.07|125.67|3
1654156690000|2022-06-02 07:58:10|127.09|125.69|127.09|125.69|127.17|125.77|127.09|125.69|8
1654156730000|2022-06-02 07:58:50|127.1|125.7|127.1|125.7|127.1|125.7|127.1|125.7|1
1654156740000|2022-06-02 07:59:00|127.12|125.72|127.16|125.76|127.17|125.77|127.12|125.72|4
1654156750000|2022-06-02 07:59:10|127.15|125.75|127.08|125.68|127.15|125.75|127.06|125.66|5
1654156760000|2022-06-02 07:59:20|127.09|125.69|127.13|125.73|127.13|125.73|127.09|125.69|5
1654156770000|2022-06-02 07:59:30|127.18|125.78|127.2|125.8|127.23|125.83|127.18|125.78|5
1654156780000|2022-06-02 07:59:40|127.22|125.82|127.27|125.87|127.27|125.87|127.22|125.82|2
1654156790000|2022-06-02 07:59:50|127.26|125.86|127.27|125.87|127.27|125.87|127.25|125.85|3
1654156810000|2022-06-02 08:00:10|127.26|125.86|127.16|125.76|127.26|125.86|127.11|125.71|9
1654156820000|2022-06-02 08:00:20|127.17|125.77|127.18|125.78|127.19|125.79|127.16|125.76|10
1654156840000|2022-06-02 08:00:40|127.17|125.77|127.08|125.68|127.17|125.77|127.08|125.68|7
1654156850000|2022-06-02 08:00:50|127.12|125.72|126.89|125.49|127.12|125.72|126.88|125.48|17
1654156860000|2022-06-02 08:01:00|126.91|125.51|126.86|125.46|126.91|125.51|126.81|125.41|6
1654156870000|2022-06-02 08:01:10|126.85|125.45|126.98|125.58|126.98|125.58|126.81|125.41|14
1654156880000|2022-06-02 08:01:20|126.97|125.57|126.88|125.48|126.98|125.58|126.88|125.48|6
1654156890000|2022-06-02 08:01:30|126.91|125.51|126.91|125.51|126.91|125.51|126.91|125.51|1
1654156910000|2022-06-02 08:01:50|126.88|125.48|126.98|125.58|126.99|125.59|126.88|125.48|7
1654156920000|2022-06-02 08:02:00|126.99|125.59|126.98|125.58|127.02|125.62|126.98|125.58|7
1654156930000|2022-06-02 08:02:10|126.99|125.59|127.19|125.79|127.19|125.79|126.98|125.58|7
1654156940000|2022-06-02 08:02:20|127.18|125.78|127.19|125.79|127.19|125.79|127.18|125.78|2
1654156950000|2022-06-02 08:02:30|127.18|125.78|127.19|125.79|127.19|125.79|127.18|125.78|2
1654156970000|2022-06-02 08:02:50|127.23|125.83|127.23|125.83|127.23|125.83|127.23|125.83|1
1654156980000|2022-06-02 08:03:00|127.24|125.84|127.07|125.67|127.24|125.84|127.07|125.67|11
1654156990000|2022-06-02 08:03:10|127.06|125.66|127.04|125.64|127.07|125.67|127.04|125.64|3
1654157000000|2022-06-02 08:03:20|127.07|125.67|127.07|125.67|127.09|125.69|127.07|125.67|3
1654157010000|2022-06-02 08:03:30|127.09|125.69|126.99|125.59|127.09|125.69|126.99|125.59|6
1654157020000|2022-06-02 08:03:40|126.98|125.58|127|125.6|127.04|125.64|126.98|125.58|7
1654157030000|2022-06-02 08:03:50|127.06|125.66|126.99|125.59|127.06|125.66|126.99|125.59|2
1654157040000|2022-06-02 08:04:00|127.05|125.65|127.03|125.63|127.05|125.65|126.98|125.58|6
1654157050000|2022-06-02 08:04:10|126.97|125.57|126.89|125.49|126.98|125.58|126.88|125.48|8
1654157060000|2022-06-02 08:04:20|126.87|125.47|126.85|125.45|126.91|125.51|126.85|125.45|4
1654157070000|2022-06-02 08:04:30|126.87|125.47|126.85|125.45|126.87|125.47|126.85|125.45|3
1654157080000|2022-06-02 08:04:40|126.86|125.46|126.58|125.18|126.86|125.46|126.5|125.1|16
1654157090000|2022-06-02 08:04:50|126.6|125.2|126.58|125.18|126.6|125.2|126.57|125.17|6
1654157100000|2022-06-02 08:05:00|126.6|125.2|126.67|125.27|126.67|125.27|126.57|125.17|10
1654157110000|2022-06-02 08:05:10|126.61|125.21|126.59|125.19|126.61|125.21|126.59|125.19|3
1654157120000|2022-06-02 08:05:20|126.53|125.13|126.59|125.19|126.59|125.19|126.53|125.13|7
1654157130000|2022-06-02 08:05:30|126.62|125.22|126.57|125.17|126.62|125.22|126.57|125.17|6
1654157140000|2022-06-02 08:05:40|126.58|125.18|126.58|125.18|126.58|125.18|126.58|125.18|1
1654157150000|2022-06-02 08:05:50|126.6|125.2|126.58|125.18|126.6|125.2|126.58|125.18|2
1654157160000|2022-06-02 08:06:00|126.61|125.21|126.69|125.29|126.7|125.3|126.61|125.21|7
1654157170000|2022-06-02 08:06:10|126.68|125.28|126.68|125.28|126.68|125.28|126.68|125.28|1
1654157180000|2022-06-02 08:06:20|126.7|125.3|126.69|125.29|126.7|125.3|126.69|125.29|2
1654157190000|2022-06-02 08:06:30|126.68|125.28|126.68|125.28|126.68|125.28|126.68|125.28|1
1654157200000|2022-06-02 08:06:40|126.69|125.29|126.69|125.29|126.69|125.29|126.69|125.29|1
1654157220000|2022-06-02 08:07:00|126.68|125.28|126.67|125.27|126.7|125.3|126.67|125.27|4
1654157230000|2022-06-02 08:07:10|126.68|125.28|126.75|125.35|126.75|125.35|126.68|125.28|8
1654157240000|2022-06-02 08:07:20|126.76|125.36|126.97|125.57|126.97|125.57|126.76|125.36|5
1654157250000|2022-06-02 08:07:30|126.99|125.59|127.07|125.67|127.07|125.67|126.99|125.59|7
1654157260000|2022-06-02 08:07:40|127.06|125.66|126.89|125.49|127.06|125.66|126.88|125.48|13
1654157270000|2022-06-02 08:07:50|126.91|125.51|126.96|125.56|126.96|125.56|126.91|125.51|3
1654157280000|2022-06-02 08:08:00|126.97|125.57|126.97|125.57|126.98|125.58|126.97|125.57|3
1654157290000|2022-06-02 08:08:10|127.01|125.61|126.97|125.57|127.01|125.61|126.97|125.57|2
1654157300000|2022-06-02 08:08:20|126.99|125.59|126.97|125.57|126.99|125.59|126.97|125.57|2
1654157310000|2022-06-02 08:08:30|126.98|125.58|126.98|125.58|126.98|125.58|126.87|125.47|7
1654157320000|2022-06-02 08:08:40|126.99|125.59|126.98|125.58|127|125.6|126.98|125.58|4
1654157330000|2022-06-02 08:08:50|127.01|125.61|127.11|125.71|127.12|125.72|126.98|125.58|8
1654157340000|2022-06-02 08:09:00|127.12|125.72|127.11|125.71|127.12|125.72|127.11|125.71|2
1654157350000|2022-06-02 08:09:10|127.16|125.76|127.19|125.79|127.29|125.89|127.16|125.76|9
1654157370000|2022-06-02 08:09:30|127.18|125.78|127.19|125.79|127.19|125.79|127.18|125.78|2
1654157380000|2022-06-02 08:09:40|127.22|125.82|127.19|125.79|127.22|125.82|127.19|125.79|2
1654157400000|2022-06-02 08:10:00|127.22|125.82|127.2|125.8|127.22|125.82|127.19|125.79|5
1654157410000|2022-06-02 08:10:10|127.19|125.79|127.08|125.68|127.19|125.79|127.08|125.68|5
1654157420000|2022-06-02 08:10:20|127.12|125.72|127.09|125.69|127.12|125.72|127.08|125.68|4
1654157430000|2022-06-02 08:10:30|127.13|125.73|127.29|125.89|127.29|125.89|127.09|125.69|10
1654157450000|2022-06-02 08:10:50|127.31|125.91|127.26|125.86|127.31|125.91|127.26|125.86|4
1654157460000|2022-06-02 08:11:00|127.21|125.81|127.21|125.81|127.21|125.81|127.21|125.81|1
1654157470000|2022-06-02 08:11:10|127.24|125.84|127.21|125.81|127.26|125.86|127.21|125.81|4
1654157480000|2022-06-02 08:11:20|127.25|125.85|127.29|125.89|127.29|125.89|127.21|125.81|5
1654157490000|2022-06-02 08:11:30|127.28|125.88|127.36|125.96|127.37|125.97|127.28|125.88|5
1654157500000|2022-06-02 08:11:40|127.35|125.95|127.36|125.96|127.36|125.96|127.35|125.95|2
1654157520000|2022-06-02 08:12:00|127.3|125.9|127.34|125.94|127.34|125.94|127.29|125.89|3
1654157530000|2022-06-02 08:12:10|127.29|125.89|127.38|125.98|127.38|125.98|127.29|125.89|7
1654157540000|2022-06-02 08:12:20|127.42|126.02|127.38|125.98|127.42|126.02|127.38|125.98|3
1654157560000|2022-06-02 08:12:40|127.41|126.01|127.38|125.98|127.41|126.01|127.38|125.98|2
1654157580000|2022-06-02 08:13:00|127.41|126.01|127.22|125.82|127.41|126.01|127.22|125.82|7
1654157590000|2022-06-02 08:13:10|127.21|125.81|127.19|125.79|127.21|125.81|127.19|125.79|3
1654157600000|2022-06-02 08:13:20|127.22|125.82|127.19|125.79|127.22|125.82|127.19|125.79|2
1654157610000|2022-06-02 08:13:30|127.24|125.84|127.27|125.87|127.27|125.87|127.24|125.84|2
1654157620000|2022-06-02 08:13:40|127.28|125.88|127.27|125.87|127.28|125.88|127.27|125.87|4
1654157630000|2022-06-02 08:13:50|127.3|125.9|127.27|125.87|127.3|125.9|127.27|125.87|2
1654157640000|2022-06-02 08:14:00|127.28|125.88|127.2|125.8|127.29|125.89|127.2|125.8|5
1654157650000|2022-06-02 08:14:10|127.19|125.79|127.1|125.7|127.21|125.81|127.1|125.7|8
1654157660000|2022-06-02 08:14:20|127.09|125.69|127.01|125.61|127.1|125.7|126.99|125.59|9
1654157670000|2022-06-02 08:14:30|127|125.6|127.08|125.68|127.08|125.68|126.99|125.59|6
1654157690000|2022-06-02 08:14:50|127.1|125.7|127.1|125.7|127.1|125.7|127.1|125.7|1
1654157700000|2022-06-02 08:15:00|127.08|125.68|127.18|125.78|127.18|125.78|127.08|125.68|6
1654157710000|2022-06-02 08:15:10|127.17|125.77|127.18|125.78|127.2|125.8|127.17|125.77|5
1654157720000|2022-06-02 08:15:20|127.17|125.77|127.04|125.64|127.2|125.8|126.99|125.59|11
1654157730000|2022-06-02 08:15:30|127.08|125.68|127.06|125.66|127.08|125.68|127.06|125.66|3
1654157750000|2022-06-02 08:15:50|127.07|125.67|127.19|125.79|127.19|125.79|127.07|125.67|4
1654157760000|2022-06-02 08:16:00|127.18|125.78|127.09|125.69|127.18|125.78|127.09|125.69|9
1654157770000|2022-06-02 08:16:10|127.14|125.74|127.09|125.69|127.14|125.74|127.09|125.69|2
1654157780000|2022-06-02 08:16:20|127.13|125.73|127|125.6|127.13|125.73|127|125.6|8
1654157790000|2022-06-02 08:16:30|127.02|125.62|126.98|125.58|127.02|125.62|126.97|125.57|6
1654157800000|2022-06-02 08:16:40|127.03|125.63|127.08|125.68|127.08|125.68|127.03|125.63|4
1654157810000|2022-06-02 08:16:50|127.09|125.69|127.19|125.79|127.21|125.81|127.09|125.69|8
1654157820000|2022-06-02 08:17:00|127.18|125.78|127.09|125.69|127.18|125.78|127.09|125.69|6
1654157830000|2022-06-02 08:17:10|127.1|125.7|127.18|125.78|127.21|125.81|127.1|125.7|6
1654157840000|2022-06-02 08:17:20|127.21|125.81|127.38|125.98|127.38|125.98|127.21|125.81|9
1654157850000|2022-06-02 08:17:30|127.36|125.96|127.38|125.98|127.38|125.98|127.3|125.9|4
1654157860000|2022-06-02 08:17:40|127.37|125.97|127.39|125.99|127.39|125.99|127.37|125.97|3
1654157870000|2022-06-02 08:17:50|127.31|125.91|127.34|125.94|127.35|125.95|127.3|125.9|6
1654157880000|2022-06-02 08:18:00|127.35|125.95|127.36|125.96|127.37|125.97|127.35|125.95|3
1654157890000|2022-06-02 08:18:10|127.37|125.97|127.48|126.08|127.49|126.09|127.37|125.97|9
1654157900000|2022-06-02 08:18:20|127.43|126.03|127.48|126.08|127.48|126.08|127.39|125.99|7
1654157910000|2022-06-02 08:18:30|127.49|126.09|127.49|126.09|127.49|126.09|127.49|126.09|1
1654157920000|2022-06-02 08:18:40|127.5|126.1|127.57|126.17|127.58|126.18|127.49|126.09|6
1654157930000|2022-06-02 08:18:50|127.56|126.16|127.49|126.09|127.56|126.16|127.49|126.09|4
1654157940000|2022-06-02 08:19:00|127.52|126.12|127.57|126.17|127.57|126.17|127.52|126.12|4
1654157950000|2022-06-02 08:19:10|127.59|126.19|127.57|126.17|127.61|126.21|127.57|126.17|4
1654157960000|2022-06-02 08:19:20|127.59|126.19|127.69|126.29|127.69|126.29|127.59|126.19|3
1654157970000|2022-06-02 08:19:30|127.68|126.28|127.68|126.28|127.68|126.28|127.68|126.28|1
1654157980000|2022-06-02 08:19:40|127.7|126.3|127.59|126.19|127.7|126.3|127.59|126.19|4
1654157990000|2022-06-02 08:19:50|127.58|126.18|127.66|126.26|127.67|126.27|127.53|126.13|14
1654158000000|2022-06-02 08:20:00|127.68|126.28|127.6|126.2|127.68|126.28|127.6|126.2|4
1654158010000|2022-06-02 08:20:10|127.65|126.25|127.6|126.2|127.65|126.25|127.6|126.2|2
1654158020000|2022-06-02 08:20:20|127.63|126.23|127.68|126.28|127.68|126.28|127.6|126.2|4
1654158050000|2022-06-02 08:20:50|127.67|126.27|127.67|126.27|127.67|126.27|127.61|126.21|5
1654158080000|2022-06-02 08:21:20|127.61|126.21|127.57|126.17|127.61|126.21|127.57|126.17|3
1654158090000|2022-06-02 08:21:30|127.59|126.19|127.68|126.28|127.68|126.28|127.57|126.17|7
1654158110000|2022-06-02 08:21:50|127.63|126.23|127.68|126.28|127.69|126.29|127.63|126.23|9
1654158120000|2022-06-02 08:22:00|127.67|126.27|127.67|126.27|127.68|126.28|127.67|126.27|3
1654158150000|2022-06-02 08:22:30|127.66|126.26|127.59|126.19|127.66|126.26|127.59|126.19|5
1654158160000|2022-06-02 08:22:40|127.58|126.18|127.59|126.19|127.62|126.22|127.58|126.18|4
1654158170000|2022-06-02 08:22:50|127.6|126.2|127.5|126.1|127.66|126.26|127.5|126.1|8
1654158180000|2022-06-02 08:23:00|127.52|126.12|127.57|126.17|127.57|126.17|127.52|126.12|5
1654158190000|2022-06-02 08:23:10|127.59|126.19|127.57|126.17|127.59|126.19|127.57|126.17|2
1654158200000|2022-06-02 08:23:20|127.59|126.19|127.6|126.2|127.6|126.2|127.59|126.19|2
1654158210000|2022-06-02 08:23:30|127.62|126.22|127.49|126.09|127.63|126.23|127.47|126.07|10
1654158220000|2022-06-02 08:23:40|127.47|126.07|127.46|126.06|127.49|126.09|127.46|126.06|5
1654158230000|2022-06-02 08:23:50|127.45|126.05|127.37|125.97|127.45|126.05|127.37|125.97|4
1654158240000|2022-06-02 08:24:00|127.36|125.96|127.39|125.99|127.4|126|127.36|125.96|5
1654158250000|2022-06-02 08:24:10|127.37|125.97|127.36|125.96|127.38|125.98|127.36|125.96|3
1654158260000|2022-06-02 08:24:20|127.38|125.98|127.37|125.97|127.38|125.98|127.37|125.97|2
1654158270000|2022-06-02 08:24:30|127.38|125.98|127.36|125.96|127.38|125.98|127.36|125.96|3
1654158300000|2022-06-02 08:25:00|127.37|125.97|127.35|125.95|127.37|125.97|127.35|125.95|3
1654158310000|2022-06-02 08:25:10|127.34|125.94|127.35|125.95|127.36|125.96|127.33|125.93|6
1654158320000|2022-06-02 08:25:20|127.36|125.96|127.46|126.06|127.46|126.06|127.36|125.96|2
1654158330000|2022-06-02 08:25:30|127.47|126.07|127.46|126.06|127.47|126.07|127.46|126.06|2
1654158340000|2022-06-02 08:25:40|127.41|126.01|127.45|126.05|127.45|126.05|127.39|125.99|5
1654158360000|2022-06-02 08:26:00|127.44|126.04|127.36|125.96|127.44|126.04|127.34|125.94|6
1654158370000|2022-06-02 08:26:10|127.35|125.95|127.28|125.88|127.35|125.95|127.28|125.88|10
1654158380000|2022-06-02 08:26:20|127.29|125.89|127.35|125.95|127.35|125.95|127.29|125.89|5
1654158390000|2022-06-02 08:26:30|127.37|125.97|127.36|125.96|127.37|125.97|127.36|125.96|2
1654158410000|2022-06-02 08:26:50|127.37|125.97|127.45|126.05|127.45|126.05|127.36|125.96|6
1654158440000|2022-06-02 08:27:20|127.46|126.06|127.36|125.96|127.46|126.06|127.36|125.96|5
1654158450000|2022-06-02 08:27:30|127.39|125.99|127.28|125.88|127.39|125.99|127.28|125.88|7
1654158460000|2022-06-02 08:27:40|127.29|125.89|127.26|125.86|127.3|125.9|127.26|125.86|4
1654158470000|2022-06-02 08:27:50|127.3|125.9|127.26|125.86|127.3|125.9|127.26|125.86|2
1654158480000|2022-06-02 08:28:00|127.29|125.89|127.35|125.95|127.35|125.95|127.25|125.85|6
1654158510000|2022-06-02 08:28:30|127.37|125.97|127.35|125.95|127.37|125.97|127.35|125.95|3
1654158520000|2022-06-02 08:28:40|127.37|125.97|127.35|125.95|127.38|125.98|127.35|125.95|4
1654158540000|2022-06-02 08:29:00|127.38|125.98|127.35|125.95|127.38|125.98|127.35|125.95|2
1654158550000|2022-06-02 08:29:10|127.37|125.97|127.46|126.06|127.5|126.1|127.37|125.97|5
1654158560000|2022-06-02 08:29:20|127.45|126.05|127.45|126.05|127.46|126.06|127.45|126.05|3
1654158570000|2022-06-02 08:29:30|127.44|126.04|127.36|125.96|127.44|126.04|127.36|125.96|5
1654158580000|2022-06-02 08:29:40|127.4|126|127.35|125.95|127.4|126|127.35|125.95|5
1654158600000|2022-06-02 08:30:00|127.36|125.96|127.37|125.97|127.39|125.99|127.36|125.96|7
1654158620000|2022-06-02 08:30:20|127.43|126.03|127.46|126.06|127.47|126.07|127.43|126.03|4
1654158640000|2022-06-02 08:30:40|127.55|126.15|127.47|126.07|127.55|126.15|127.47|126.07|5
1654158650000|2022-06-02 08:30:50|127.49|126.09|127.55|126.15|127.55|126.15|127.49|126.09|4
1654158660000|2022-06-02 08:31:00|127.56|126.16|127.56|126.16|127.56|126.16|127.56|126.16|1
1654158670000|2022-06-02 08:31:10|127.58|126.18|127.6|126.2|127.6|126.2|127.58|126.18|3
1654158680000|2022-06-02 08:31:20|127.62|126.22|127.75|126.35|127.75|126.35|127.62|126.22|8
1654158690000|2022-06-02 08:31:30|127.76|126.36|127.69|126.29|127.76|126.36|127.69|126.29|4
1654158710000|2022-06-02 08:31:50|127.7|126.3|127.68|126.28|127.7|126.3|127.68|126.28|2
1654158720000|2022-06-02 08:32:00|127.7|126.3|127.68|126.28|127.7|126.3|127.68|126.28|2
1654158740000|2022-06-02 08:32:20|127.62|126.22|127.59|126.19|127.62|126.22|127.59|126.19|4
1654158750000|2022-06-02 08:32:30|127.58|126.18|127.66|126.26|127.66|126.26|127.58|126.18|7
1654158760000|2022-06-02 08:32:40|127.65|126.25|127.66|126.26|127.66|126.26|127.64|126.24|5
1654158780000|2022-06-02 08:33:00|127.67|126.27|127.75|126.35|127.75|126.35|127.67|126.27|4
1654158800000|2022-06-02 08:33:20|127.7|126.3|127.68|126.28|127.7|126.3|127.68|126.28|3
1654158810000|2022-06-02 08:33:30|127.7|126.3|127.67|126.27|127.7|126.3|127.67|126.27|3
1654158820000|2022-06-02 08:33:40|127.66|126.26|127.58|126.18|127.66|126.26|127.58|126.18|2
1654158840000|2022-06-02 08:34:00|127.61|126.21|127.58|126.18|127.61|126.21|127.58|126.18|2
1654158850000|2022-06-02 08:34:10|127.61|126.21|127.58|126.18|127.61|126.21|127.55|126.15|4
1654158890000|2022-06-02 08:34:50|127.61|126.21|127.57|126.17|127.61|126.21|127.57|126.17|4
1654158900000|2022-06-02 08:35:00|127.56|126.16|127.57|126.17|127.57|126.17|127.56|126.16|2
1654158920000|2022-06-02 08:35:20|127.56|126.16|127.58|126.18|127.58|126.18|127.56|126.16|3
1654158940000|2022-06-02 08:35:40|127.59|126.19|127.58|126.18|127.59|126.19|127.58|126.18|2
1654158950000|2022-06-02 08:35:50|127.59|126.19|127.57|126.17|127.59|126.19|127.57|126.17|2
1654158960000|2022-06-02 08:36:00|127.56|126.16|127.47|126.07|127.56|126.16|127.47|126.07|7
1654158970000|2022-06-02 08:36:10|127.48|126.08|127.39|125.99|127.48|126.08|127.39|125.99|5
1654158980000|2022-06-02 08:36:20|127.35|125.95|127.42|126.02|127.42|126.02|127.34|125.94|4
1654158990000|2022-06-02 08:36:30|127.49|126.09|127.47|126.07|127.51|126.11|127.47|126.07|6
1654159000000|2022-06-02 08:36:40|127.5|126.1|127.47|126.07|127.5|126.1|127.47|126.07|2
1654159020000|2022-06-02 08:37:00|127.5|126.1|127.39|125.99|127.5|126.1|127.39|125.99|3
1654159030000|2022-06-02 08:37:10|127.4|126|127.48|126.08|127.48|126.08|127.39|125.99|9
1654159040000|2022-06-02 08:37:20|127.49|126.09|127.48|126.08|127.49|126.09|127.48|126.08|2
1654159050000|2022-06-02 08:37:30|127.47|126.07|127.47|126.07|127.47|126.07|127.47|126.07|1
1654159060000|2022-06-02 08:37:40|127.49|126.09|127.47|126.07|127.49|126.09|127.47|126.07|2
1654159080000|2022-06-02 08:38:00|127.48|126.08|127.56|126.16|127.56|126.16|127.47|126.07|9
1654159090000|2022-06-02 08:38:10|127.55|126.15|127.56|126.16|127.57|126.17|127.55|126.15|4
1654159100000|2022-06-02 08:38:20|127.55|126.15|127.56|126.16|127.56|126.16|127.55|126.15|2
1654159110000|2022-06-02 08:38:30|127.55|126.15|127.49|126.09|127.55|126.15|127.49|126.09|3
1654159120000|2022-06-02 08:38:40|127.5|126.1|127.49|126.09|127.52|126.12|127.49|126.09|3
1654159130000|2022-06-02 08:38:50|127.53|126.13|127.47|126.07|127.53|126.13|127.47|126.07|4
1654159140000|2022-06-02 08:39:00|127.5|126.1|127.47|126.07|127.5|126.1|127.47|126.07|2
1654159160000|2022-06-02 08:39:20|127.48|126.08|127.57|126.17|127.57|126.17|127.48|126.08|4
1654159170000|2022-06-02 08:39:30|127.56|126.16|127.5|126.1|127.56|126.16|127.5|126.1|2
1654159180000|2022-06-02 08:39:40|127.51|126.11|127.51|126.11|127.51|126.11|127.51|126.11|1
1654159190000|2022-06-02 08:39:50|127.5|126.1|127.53|126.13|127.53|126.13|127.5|126.1|2
1654159200000|2022-06-02 08:40:00|127.54|126.14|127.49|126.09|127.54|126.14|127.49|126.09|3
1654159210000|2022-06-02 08:40:10|127.48|126.08|127.5|126.1|127.5|126.1|127.47|126.07|3
1654159220000|2022-06-02 08:40:20|127.47|126.07|127.47|126.07|127.48|126.08|127.47|126.07|3
1654159230000|2022-06-02 08:40:30|127.5|126.1|127.47|126.07|127.5|126.1|127.47|126.07|2
1654159240000|2022-06-02 08:40:40|127.5|126.1|127.47|126.07|127.5|126.1|127.47|126.07|2
1654159250000|2022-06-02 08:40:50|127.49|126.09|127.47|126.07|127.49|126.09|127.47|126.07|2
1654159260000|2022-06-02 08:41:00|127.48|126.08|127.47|126.07|127.49|126.09|127.47|126.07|6
1654159290000|2022-06-02 08:41:30|127.49|126.09|127.45|126.05|127.49|126.09|127.45|126.05|6
1654159300000|2022-06-02 08:41:40|127.4|126|127.39|125.99|127.43|126.03|127.38|125.98|6
1654159310000|2022-06-02 08:41:50|127.38|125.98|127.37|125.97|127.42|126.02|127.37|125.97|4
1654159320000|2022-06-02 08:42:00|127.38|125.98|127.37|125.97|127.4|126|127.37|125.97|4
1654159330000|2022-06-02 08:42:10|127.39|125.99|127.37|125.97|127.41|126.01|127.37|125.97|7
1654159340000|2022-06-02 08:42:20|127.4|126|127.4|126|127.4|126|127.4|126|1
1654159350000|2022-06-02 08:42:30|127.37|125.97|127.37|125.97|127.41|126.01|127.37|125.97|4
1654159360000|2022-06-02 08:42:40|127.38|125.98|127.46|126.06|127.46|126.06|127.37|125.97|5
1654159370000|2022-06-02 08:42:50|127.48|126.08|127.5|126.1|127.5|126.1|127.47|126.07|4
1654159380000|2022-06-02 08:43:00|127.47|126.07|127.46|126.06|127.47|126.07|127.46|126.06|2
1654159410000|2022-06-02 08:43:30|127.47|126.07|127.46|126.06|127.47|126.07|127.46|126.06|2
1654159420000|2022-06-02 08:43:40|127.47|126.07|127.46|126.06|127.47|126.07|127.46|126.06|2
1654159430000|2022-06-02 08:43:50|127.45|126.05|127.46|126.06|127.46|126.06|127.45|126.05|2
1654159440000|2022-06-02 08:44:00|127.45|126.05|127.36|125.96|127.45|126.05|127.36|125.96|4
1654159450000|2022-06-02 08:44:10|127.37|125.97|127.36|125.96|127.37|125.97|127.36|125.96|2
1654159460000|2022-06-02 08:44:20|127.39|125.99|127.37|125.97|127.4|126|127.37|125.97|3
1654159470000|2022-06-02 08:44:30|127.4|126|127.46|126.06|127.46|126.06|127.4|126|4
1654159480000|2022-06-02 08:44:40|127.45|126.05|127.36|125.96|127.45|126.05|127.36|125.96|4
1654159490000|2022-06-02 08:44:50|127.37|125.97|127.37|125.97|127.37|125.97|127.37|125.97|1
1654159500000|2022-06-02 08:45:00|127.36|125.96|127.35|125.95|127.37|125.97|127.35|125.95|4
1654159520000|2022-06-02 08:45:20|127.36|125.96|127.35|125.95|127.37|125.97|127.35|125.95|3
1654159530000|2022-06-02 08:45:30|127.36|125.96|127.41|126.01|127.44|126.04|127.36|125.96|5
1654159540000|2022-06-02 08:45:40|127.4|126|127.45|126.05|127.45|126.05|127.4|126|3
1654159560000|2022-06-02 08:46:00|127.44|126.04|127.36|125.96|127.44|126.04|127.36|125.96|5
1654159570000|2022-06-02 08:46:10|127.35|125.95|127.35|125.95|127.35|125.95|127.35|125.95|1
1654159590000|2022-06-02 08:46:30|127.37|125.97|127.4|126|127.41|126.01|127.37|125.97|3
1654159600000|2022-06-02 08:46:40|127.36|125.96|127.38|125.98|127.39|125.99|127.35|125.95|5
1654159620000|2022-06-02 08:47:00|127.37|125.97|127.35|125.95|127.37|125.97|127.35|125.95|3
1654159640000|2022-06-02 08:47:20|127.38|125.98|127.38|125.98|127.39|125.99|127.38|125.98|3
1654159650000|2022-06-02 08:47:30|127.37|125.97|127.36|125.96|127.37|125.97|127.36|125.96|2
1654159660000|2022-06-02 08:47:40|127.37|125.97|127.36|125.96|127.37|125.97|127.36|125.96|2
1654159680000|2022-06-02 08:48:00|127.37|125.97|127.37|125.97|127.37|125.97|127.36|125.96|3
1654159690000|2022-06-02 08:48:10|127.43|126.03|127.4|126|127.43|126.03|127.4|126|4
1654159700000|2022-06-02 08:48:20|127.39|125.99|127.38|125.98|127.39|125.99|127.38|125.98|2
1654159710000|2022-06-02 08:48:30|127.4|126|127.38|125.98|127.4|126|127.38|125.98|2
1654159720000|2022-06-02 08:48:40|127.36|125.96|127.38|125.98|127.4|126|127.36|125.96|6
1654159730000|2022-06-02 08:48:50|127.46|126.06|127.46|126.06|127.46|126.06|127.45|126.05|3
1654159760000|2022-06-02 08:49:20|127.45|126.05|127.39|125.99|127.45|126.05|127.39|125.99|3
1654159780000|2022-06-02 08:49:40|127.38|125.98|127.38|125.98|127.38|125.98|127.38|125.98|1
1654159800000|2022-06-02 08:50:00|127.39|125.99|127.49|126.09|127.49|126.09|127.39|125.99|4
1654159820000|2022-06-02 08:50:20|127.52|126.12|127.49|126.09|127.52|126.12|127.49|126.09|4
1654159830000|2022-06-02 08:50:30|127.53|126.13|127.57|126.17|127.57|126.17|127.53|126.13|6
1654159870000|2022-06-02 08:51:10|127.56|126.16|127.46|126.06|127.56|126.16|127.46|126.06|6
1654159880000|2022-06-02 08:51:20|127.45|126.05|127.45|126.05|127.45|126.05|127.45|126.05|1
1654159900000|2022-06-02 08:51:40|127.46|126.06|127.45|126.05|127.46|126.06|127.45|126.05|2
1654159910000|2022-06-02 08:51:50|127.47|126.07|127.45|126.05|127.47|126.07|127.45|126.05|2
1654159920000|2022-06-02 08:52:00|127.47|126.07|127.45|126.05|127.47|126.07|127.45|126.05|4
1654159940000|2022-06-02 08:52:20|127.46|126.06|127.56|126.16|127.56|126.16|127.46|126.06|4
1654159950000|2022-06-02 08:52:30|127.58|126.18|127.62|126.22|127.62|126.22|127.58|126.18|2
1654159960000|2022-06-02 08:52:40|127.6|126.2|127.6|126.2|127.6|126.2|127.6|126.2|1
1654159980000|2022-06-02 08:53:00|127.59|126.19|127.59|126.19|127.59|126.19|127.59|126.19|1
1654160010000|2022-06-02 08:53:30|127.61|126.21|127.57|126.17|127.63|126.23|127.57|126.17|7
1654160020000|2022-06-02 08:53:40|127.58|126.18|127.56|126.16|127.58|126.18|127.56|126.16|3
1654160050000|2022-06-02 08:54:10|127.58|126.18|127.65|126.25|127.65|126.25|127.58|126.18|4
1654160060000|2022-06-02 08:54:20|127.67|126.27|127.73|126.33|127.73|126.33|127.67|126.27|3
1654160070000|2022-06-02 08:54:30|127.75|126.35|127.75|126.35|127.75|126.35|127.75|126.35|1
1654160080000|2022-06-02 08:54:40|127.74|126.34|127.74|126.34|127.75|126.35|127.74|126.34|3
1654160090000|2022-06-02 08:54:50|127.69|126.29|127.67|126.27|127.69|126.29|127.67|126.27|3
1654160100000|2022-06-02 08:55:00|127.68|126.28|127.67|126.27|127.68|126.28|127.67|126.27|2
1654160120000|2022-06-02 08:55:20|127.68|126.28|127.68|126.28|127.68|126.28|127.68|126.28|1
1654160130000|2022-06-02 08:55:30|127.67|126.27|127.67|126.27|127.67|126.27|127.67|126.27|1
1654160180000|2022-06-02 08:56:20|127.68|126.28|127.67|126.27|127.68|126.28|127.67|126.27|2
1654160190000|2022-06-02 08:56:30|127.68|126.28|127.66|126.26|127.68|126.28|127.66|126.26|3
1654160200000|2022-06-02 08:56:40|127.67|126.27|127.67|126.27|127.67|126.27|127.67|126.27|1
1654160220000|2022-06-02 08:57:00|127.69|126.29|127.66|126.26|127.69|126.29|127.66|126.26|4
1654160270000|2022-06-02 08:57:50|127.65|126.25|127.58|126.18|127.65|126.25|127.58|126.18|3
1654160280000|2022-06-02 08:58:00|127.57|126.17|127.57|126.17|127.57|126.17|127.57|126.17|1
1654160310000|2022-06-02 08:58:30|127.56|126.16|127.56|126.16|127.56|126.16|127.56|126.16|1
1654160320000|2022-06-02 08:58:40|127.57|126.17|127.55|126.15|127.57|126.17|127.55|126.15|3
1654160330000|2022-06-02 08:58:50|127.53|126.13|127.48|126.08|127.53|126.13|127.48|126.08|5
1654160340000|2022-06-02 08:59:00|127.47|126.07|127.46|126.06|127.47|126.07|127.37|125.97|11
1654160370000|2022-06-02 08:59:30|127.45|126.05|127.43|126.03|127.45|126.05|127.39|125.99|4
1654160380000|2022-06-02 08:59:40|127.41|126.01|127.39|125.99|127.41|126.01|127.39|125.99|2
1654160390000|2022-06-02 08:59:50|127.43|126.03|127.39|125.99|127.43|126.03|127.39|125.99|2
1654160400000|2022-06-02 09:00:00|127.41|126.01|127.56|126.16|127.56|126.16|127.41|126.01|6
1654160410000|2022-06-02 09:00:10|127.57|126.17|127.59|126.19|127.6|126.2|127.57|126.17|6
1654160420000|2022-06-02 09:00:20|127.61|126.21|127.57|126.17|127.68|126.28|127.57|126.17|9
1654160430000|2022-06-02 09:00:30|127.58|126.18|127.53|126.13|127.58|126.18|127.52|126.12|6
1654160440000|2022-06-02 09:00:40|127.52|126.12|127.57|126.17|127.57|126.17|127.48|126.08|6
1654160450000|2022-06-02 09:00:50|127.52|126.12|127.4|126|127.54|126.14|127.37|125.97|14
1654160460000|2022-06-02 09:01:00|127.39|125.99|127.47|126.07|127.48|126.08|127.39|125.99|4
1654160470000|2022-06-02 09:01:10|127.48|126.08|127.53|126.13|127.53|126.13|127.47|126.07|5
1654160480000|2022-06-02 09:01:20|127.55|126.15|127.6|126.2|127.6|126.2|127.55|126.15|3
1654160490000|2022-06-02 09:01:30|127.61|126.21|127.69|126.29|127.69|126.29|127.61|126.21|5
1654160520000|2022-06-02 09:02:00|127.7|126.3|127.69|126.29|127.7|126.3|127.69|126.29|2
1654160530000|2022-06-02 09:02:10|127.7|126.3|127.7|126.3|127.7|126.3|127.7|126.3|1
1654160560000|2022-06-02 09:02:40|127.69|126.29|127.69|126.29|127.69|126.29|127.69|126.29|1
1654160580000|2022-06-02 09:03:00|127.68|126.28|127.68|126.28|127.71|126.31|127.59|126.19|9
1654160610000|2022-06-02 09:03:30|127.67|126.27|127.56|126.16|127.67|126.27|127.56|126.16|12
1654160620000|2022-06-02 09:03:40|127.54|126.14|127.48|126.08|127.54|126.14|127.4|126|8
1654160630000|2022-06-02 09:03:50|127.49|126.09|127.58|126.18|127.58|126.18|127.48|126.08|6
1654160640000|2022-06-02 09:04:00|127.6|126.2|127.58|126.18|127.6|126.2|127.58|126.18|2
1654160650000|2022-06-02 09:04:10|127.57|126.17|127.57|126.17|127.57|126.17|127.57|126.17|1
1654160660000|2022-06-02 09:04:20|127.56|126.16|127.55|126.15|127.56|126.16|127.49|126.09|5
1654160670000|2022-06-02 09:04:30|127.54|126.14|127.47|126.07|127.56|126.16|127.47|126.07|6
1654160680000|2022-06-02 09:04:40|127.46|126.06|127.46|126.06|127.46|126.06|127.46|126.06|1
1654160690000|2022-06-02 09:04:50|127.49|126.09|127.5|126.1|127.5|126.1|127.49|126.09|2
1654160700000|2022-06-02 09:05:00|127.49|126.09|127.46|126.06|127.49|126.09|127.46|126.06|4
1654160720000|2022-06-02 09:05:20|127.49|126.09|127.46|126.06|127.49|126.09|127.46|126.06|2
1654160730000|2022-06-02 09:05:30|127.47|126.07|127.46|126.06|127.47|126.07|127.46|126.06|2
1654160740000|2022-06-02 09:05:40|127.47|126.07|127.46|126.06|127.48|126.08|127.46|126.06|3
1654160760000|2022-06-02 09:06:00|127.45|126.05|127.39|125.99|127.46|126.06|127.39|125.99|5
1654160770000|2022-06-02 09:06:10|127.41|126.01|127.37|125.97|127.41|126.01|127.37|125.97|3
1654160790000|2022-06-02 09:06:30|127.36|125.96|127.25|125.85|127.36|125.96|127.25|125.85|8
1654160800000|2022-06-02 09:06:40|127.24|125.84|127.19|125.79|127.24|125.84|127.19|125.79|3
1654160810000|2022-06-02 09:06:50|127.2|125.8|127.26|125.86|127.26|125.86|127.2|125.8|3
1654160830000|2022-06-02 09:07:10|127.27|125.87|127.31|125.91|127.32|125.92|127.27|125.87|6
1654160860000|2022-06-02 09:07:40|127.3|125.9|127.29|125.89|127.3|125.9|127.29|125.89|2
1654160870000|2022-06-02 09:07:50|127.31|125.91|127.31|125.91|127.31|125.91|127.31|125.91|1
1654160890000|2022-06-02 09:08:10|127.3|125.9|127.3|125.9|127.3|125.9|127.3|125.9|1
1654160920000|2022-06-02 09:08:40|127.35|125.95|127.35|125.95|127.35|125.95|127.35|125.95|1
1654160940000|2022-06-02 09:09:00|127.34|125.94|127.29|125.89|127.34|125.94|127.28|125.88|4
1654160950000|2022-06-02 09:09:10|127.3|125.9|127.31|125.91|127.31|125.91|127.26|125.86|9
1654160960000|2022-06-02 09:09:20|127.3|125.9|127.3|125.9|127.3|125.9|127.28|125.88|5
1654160970000|2022-06-02 09:09:30|127.33|125.93|127.33|125.93|127.33|125.93|127.33|125.93|1
1654160980000|2022-06-02 09:09:40|127.29|125.89|127.3|125.9|127.3|125.9|127.28|125.88|4
1654161000000|2022-06-02 09:10:00|127.29|125.89|127.27|125.87|127.29|125.89|127.27|125.87|5
1654161010000|2022-06-02 09:10:10|127.28|125.88|127.3|125.9|127.3|125.9|127.27|125.87|3
1654161020000|2022-06-02 09:10:20|127.37|125.97|127.46|126.06|127.46|126.06|127.37|125.97|5
1654161030000|2022-06-02 09:10:30|127.47|126.07|127.46|126.06|127.47|126.07|127.45|126.05|4
1654161040000|2022-06-02 09:10:40|127.45|126.05|127.4|126|127.45|126.05|127.38|125.98|7
1654161050000|2022-06-02 09:10:50|127.41|126.01|127.52|126.12|127.52|126.12|127.41|126.01|5
1654161060000|2022-06-02 09:11:00|127.51|126.11|127.52|126.12|127.52|126.12|127.51|126.11|2
1654161110000|2022-06-02 09:11:50|127.51|126.11|127.6|126.2|127.62|126.22|127.51|126.11|6
1654161120000|2022-06-02 09:12:00|127.58|126.18|127.57|126.17|127.58|126.18|127.57|126.17|2
1654161130000|2022-06-02 09:12:10|127.59|126.19|127.6|126.2|127.6|126.2|127.59|126.19|2
1654161140000|2022-06-02 09:12:20|127.62|126.22|127.63|126.23|127.64|126.24|127.62|126.22|5
1654161150000|2022-06-02 09:12:30|127.64|126.24|127.63|126.23|127.64|126.24|127.63|126.23|2
1654161220000|2022-06-02 09:13:40|127.67|126.27|127.69|126.29|127.69|126.29|127.67|126.27|2
1654161230000|2022-06-02 09:13:50|127.7|126.3|127.7|126.3|127.7|126.3|127.7|126.3|1
1654161240000|2022-06-02 09:14:00|127.69|126.29|127.7|126.3|127.7|126.3|127.69|126.29|2
1654161250000|2022-06-02 09:14:10|127.69|126.29|127.68|126.28|127.72|126.32|127.68|126.28|4
1654161260000|2022-06-02 09:14:20|127.67|126.27|127.66|126.26|127.67|126.27|127.6|126.2|6
1654161270000|2022-06-02 09:14:30|127.68|126.28|127.68|126.28|127.68|126.28|127.68|126.28|1
1654161300000|2022-06-02 09:15:00|127.67|126.27|127.66|126.26|127.67|126.27|127.59|126.19|8
1654161310000|2022-06-02 09:15:10|127.63|126.23|127.63|126.23|127.63|126.23|127.63|126.23|1
1654161320000|2022-06-02 09:15:20|127.64|126.24|127.65|126.25|127.65|126.25|127.64|126.24|2
1654161340000|2022-06-02 09:15:40|127.67|126.27|127.85|126.45|127.85|126.45|127.67|126.27|5
1654161350000|2022-06-02 09:15:50|127.89|126.49|127.9|126.5|127.9|126.5|127.89|126.49|2
1654161360000|2022-06-02 09:16:00|127.93|126.53|127.85|126.45|127.93|126.53|127.84|126.44|6
1654161380000|2022-06-02 09:16:20|127.8|126.4|127.79|126.39|127.8|126.4|127.79|126.39|2
1654161390000|2022-06-02 09:16:30|127.8|126.4|127.85|126.45|127.85|126.45|127.8|126.4|2
1654161400000|2022-06-02 09:16:40|127.87|126.47|127.79|126.39|127.87|126.47|127.79|126.39|2
1654161410000|2022-06-02 09:16:50|127.84|126.44|127.79|126.39|127.84|126.44|127.79|126.39|3
1654161420000|2022-06-02 09:17:00|127.82|126.42|127.79|126.39|127.82|126.42|127.79|126.39|2
1654161430000|2022-06-02 09:17:10|127.78|126.38|127.78|126.38|127.78|126.38|127.78|126.38|1
1654161440000|2022-06-02 09:17:20|127.82|126.42|127.78|126.38|127.82|126.42|127.78|126.38|2
1654161450000|2022-06-02 09:17:30|127.77|126.37|127.78|126.38|127.78|126.38|127.77|126.37|2
1654161470000|2022-06-02 09:17:50|127.82|126.42|127.78|126.38|127.82|126.42|127.78|126.38|4
1654161480000|2022-06-02 09:18:00|127.82|126.42|127.78|126.38|127.82|126.42|127.77|126.37|5
1654161490000|2022-06-02 09:18:10|127.77|126.37|127.78|126.38|127.78|126.38|127.77|126.37|2
1654161510000|2022-06-02 09:18:30|127.8|126.4|127.78|126.38|127.82|126.42|127.78|126.38|3
1654161520000|2022-06-02 09:18:40|127.79|126.39|127.85|126.45|127.85|126.45|127.79|126.39|4
1654161540000|2022-06-02 09:19:00|127.87|126.47|127.85|126.45|127.9|126.5|127.85|126.45|3
1654161550000|2022-06-02 09:19:10|127.79|126.39|127.77|126.37|127.83|126.43|127.77|126.37|7
1654161570000|2022-06-02 09:19:30|127.76|126.36|127.77|126.37|127.8|126.4|127.75|126.35|6
1654161590000|2022-06-02 09:19:50|127.78|126.38|127.78|126.38|127.78|126.38|127.78|126.38|1
1654161600000|2022-06-02 09:20:00|127.79|126.39|127.78|126.38|127.8|126.4|127.78|126.38|4
1654161620000|2022-06-02 09:20:20|127.77|126.37|127.78|126.38|127.8|126.4|127.77|126.37|5
1654161630000|2022-06-02 09:20:30|127.77|126.37|127.76|126.36|127.77|126.37|127.76|126.36|2
1654161640000|2022-06-02 09:20:40|127.75|126.35|127.75|126.35|127.75|126.35|127.75|126.35|1
1654161650000|2022-06-02 09:20:50|127.73|126.33|127.73|126.33|127.73|126.33|127.72|126.32|3
1654161660000|2022-06-02 09:21:00|127.72|126.32|127.72|126.32|127.72|126.32|127.72|126.32|1
1654161670000|2022-06-02 09:21:10|127.73|126.33|127.78|126.38|127.8|126.4|127.73|126.33|4
1654161680000|2022-06-02 09:21:20|127.82|126.42|127.82|126.42|127.82|126.42|127.82|126.42|1
1654161690000|2022-06-02 09:21:30|127.8|126.4|127.78|126.38|127.8|126.4|127.78|126.38|2
1654161700000|2022-06-02 09:21:40|127.82|126.42|127.78|126.38|127.82|126.42|127.77|126.37|4
1654161720000|2022-06-02 09:22:00|127.8|126.4|127.8|126.4|127.8|126.4|127.8|126.4|1
1654161740000|2022-06-02 09:22:20|127.78|126.38|127.78|126.38|127.78|126.38|127.78|126.38|1
1654161760000|2022-06-02 09:22:40|127.82|126.42|127.75|126.35|127.82|126.42|127.69|126.29|10
1654161770000|2022-06-02 09:22:50|127.74|126.34|127.71|126.31|127.74|126.34|127.66|126.26|5
1654161780000|2022-06-02 09:23:00|127.74|126.34|127.73|126.33|127.74|126.34|127.73|126.33|4
1654161790000|2022-06-02 09:23:10|127.8|126.4|127.77|126.37|127.8|126.4|127.77|126.37|4
1654161810000|2022-06-02 09:23:30|127.81|126.41|127.76|126.36|127.81|126.41|127.76|126.36|5
1654161820000|2022-06-02 09:23:40|127.75|126.35|127.73|126.33|127.75|126.35|127.73|126.33|3
1654161840000|2022-06-02 09:24:00|127.72|126.32|127.7|126.3|127.74|126.34|127.58|126.18|10
1654161880000|2022-06-02 09:24:40|127.69|126.29|127.6|126.2|127.69|126.29|127.6|126.2|5
1654161930000|2022-06-02 09:25:30|127.59|126.19|127.59|126.19|127.59|126.19|127.59|126.19|1
1654161950000|2022-06-02 09:25:50|127.55|126.15|127.69|126.29|127.7|126.3|127.54|126.14|6
1654162000000|2022-06-02 09:26:40|127.68|126.28|127.68|126.28|127.68|126.28|127.68|126.28|1
1654162010000|2022-06-02 09:26:50|127.67|126.27|127.67|126.27|127.67|126.27|127.67|126.27|1
1654162030000|2022-06-02 09:27:10|127.66|126.26|127.68|126.28|127.68|126.28|127.65|126.25|4
1654162040000|2022-06-02 09:27:20|127.7|126.3|127.75|126.35|127.75|126.35|127.7|126.3|3
1654162070000|2022-06-02 09:27:50|127.73|126.33|127.75|126.35|127.75|126.35|127.73|126.33|2
1654162110000|2022-06-02 09:28:30|127.85|126.45|127.85|126.45|127.85|126.45|127.85|126.45|1
1654162140000|2022-06-02 09:29:00|127.9|126.5|127.85|126.45|127.9|126.5|127.85|126.45|2
1654162150000|2022-06-02 09:29:10|127.87|126.47|127.85|126.45|127.87|126.47|127.85|126.45|7
1654162170000|2022-06-02 09:29:30|127.88|126.48|127.85|126.45|127.88|126.48|127.85|126.45|2
1654162190000|2022-06-02 09:29:50|127.87|126.47|127.85|126.45|127.89|126.49|127.85|126.45|4
1654162200000|2022-06-02 09:30:00|127.89|126.49|127.9|126.5|127.9|126.5|127.85|126.45|3
1654162210000|2022-06-02 09:30:10|127.85|126.45|127.88|126.48|127.88|126.48|127.85|126.45|3
1654162220000|2022-06-02 09:30:20|127.91|126.51|127.9|126.5|127.91|126.51|127.85|126.45|4
1654162230000|2022-06-02 09:30:30|127.91|126.51|127.9|126.5|127.92|126.52|127.9|126.5|3
1654162240000|2022-06-02 09:30:40|127.92|126.52|127.99|126.59|128.02|126.62|127.9|126.5|6
1654162250000|2022-06-02 09:30:50|128.02|126.62|128.03|126.63|128.03|126.63|128.02|126.62|2
1654162260000|2022-06-02 09:31:00|128.04|126.64|128.03|126.63|128.04|126.64|128.03|126.63|2
1654162270000|2022-06-02 09:31:10|127.98|126.58|127.96|126.56|127.98|126.58|127.96|126.56|5
1654162290000|2022-06-02 09:31:30|127.97|126.57|127.97|126.57|127.97|126.57|127.97|126.57|1
1654162310000|2022-06-02 09:31:50|127.99|126.59|127.96|126.56|127.99|126.59|127.96|126.56|3
1654162320000|2022-06-02 09:32:00|127.99|126.59|127.88|126.48|127.99|126.59|127.88|126.48|5
1654162340000|2022-06-02 09:32:20|127.91|126.51|127.86|126.46|127.91|126.51|127.86|126.46|3
1654162360000|2022-06-02 09:32:40|127.88|126.48|127.87|126.47|127.88|126.48|127.87|126.47|2
1654162370000|2022-06-02 09:32:50|127.89|126.49|127.87|126.47|127.9|126.5|127.87|126.47|3
1654162380000|2022-06-02 09:33:00|127.89|126.49|127.87|126.47|127.89|126.49|127.87|126.47|3
1654162400000|2022-06-02 09:33:20|127.89|126.49|127.75|126.35|127.89|126.49|127.75|126.35|6
1654162440000|2022-06-02 09:34:00|127.78|126.38|127.75|126.35|127.78|126.38|127.75|126.35|2
1654162450000|2022-06-02 09:34:10|127.76|126.36|127.59|126.19|127.76|126.36|127.59|126.19|8
1654162460000|2022-06-02 09:34:20|127.58|126.18|127.57|126.17|127.58|126.18|127.57|126.17|2
1654162470000|2022-06-02 09:34:30|127.58|126.18|127.58|126.18|127.58|126.18|127.58|126.18|1
1654162490000|2022-06-02 09:34:50|127.6|126.2|127.56|126.16|127.6|126.2|127.56|126.16|3
1654162520000|2022-06-02 09:35:20|127.57|126.17|127.56|126.16|127.58|126.18|127.56|126.16|3
1654162540000|2022-06-02 09:35:40|127.55|126.15|127.55|126.15|127.55|126.15|127.55|126.15|1
1654162550000|2022-06-02 09:35:50|127.56|126.16|127.55|126.15|127.56|126.16|127.55|126.15|2
1654162560000|2022-06-02 09:36:00|127.56|126.16|127.44|126.04|127.57|126.17|127.44|126.04|10
1654162570000|2022-06-02 09:36:10|127.38|125.98|127.44|126.04|127.44|126.04|127.38|125.98|5
1654162580000|2022-06-02 09:36:20|127.43|126.03|127.37|125.97|127.43|126.03|127.37|125.97|2
1654162590000|2022-06-02 09:36:30|127.36|125.96|127.27|125.87|127.36|125.96|127.27|125.87|6
1654162600000|2022-06-02 09:36:40|127.32|125.92|127.25|125.85|127.32|125.92|127.25|125.85|8
1654162610000|2022-06-02 09:36:50|127.24|125.84|127.18|125.78|127.26|125.86|127.17|125.77|6
1654162620000|2022-06-02 09:37:00|127.16|125.76|127.19|125.79|127.19|125.79|127.16|125.76|3
1654162630000|2022-06-02 09:37:10|127.18|125.78|127.18|125.78|127.18|125.78|127.18|125.78|1
1654162640000|2022-06-02 09:37:20|127.17|125.77|127.17|125.77|127.17|125.77|127.17|125.77|1
1654162650000|2022-06-02 09:37:30|127.18|125.78|127.17|125.77|127.18|125.78|127.17|125.77|2
1654162660000|2022-06-02 09:37:40|127.18|125.78|127.18|125.78|127.18|125.78|127.18|125.78|1
1654162690000|2022-06-02 09:38:10|127.16|125.76|127.18|125.78|127.18|125.78|127.16|125.76|2
1654162700000|2022-06-02 09:38:20|127.17|125.77|127.17|125.77|127.17|125.77|127.17|125.77|1
1654162710000|2022-06-02 09:38:30|127.16|125.76|127.22|125.82|127.23|125.83|127.15|125.75|7
1654162720000|2022-06-02 09:38:40|127.27|125.87|127.26|125.86|127.27|125.87|127.26|125.86|2
1654162730000|2022-06-02 09:38:50|127.25|125.85|127.2|125.8|127.25|125.85|127.17|125.77|6
1654162740000|2022-06-02 09:39:00|127.18|125.78|127.19|125.79|127.2|125.8|127.17|125.77|7
1654162750000|2022-06-02 09:39:10|127.17|125.77|127.11|125.71|127.19|125.79|127.11|125.71|7
1654162760000|2022-06-02 09:39:20|127.12|125.72|127.08|125.68|127.18|125.78|127.08|125.68|8
1654162770000|2022-06-02 09:39:30|127.14|125.74|127.18|125.78|127.19|125.79|127.14|125.74|4
1654162780000|2022-06-02 09:39:40|127.17|125.77|127.16|125.76|127.17|125.77|127.16|125.76|2
1654162790000|2022-06-02 09:39:50|127.15|125.75|127.17|125.77|127.19|125.79|127.14|125.74|5
1654162800000|2022-06-02 09:40:00|127.12|125.72|127.07|125.67|127.14|125.74|127.07|125.67|9
1654162810000|2022-06-02 09:40:10|127.06|125.66|127.1|125.7|127.1|125.7|127.06|125.66|5
1654162820000|2022-06-02 09:40:20|127.07|125.67|127.07|125.67|127.07|125.67|127.07|125.67|1
1654162830000|2022-06-02 09:40:30|127.09|125.69|127.07|125.67|127.11|125.71|127.07|125.67|3
1654162840000|2022-06-02 09:40:40|127.11|125.71|127.07|125.67|127.11|125.71|127.07|125.67|2
1654162850000|2022-06-02 09:40:50|127.09|125.69|127.07|125.67|127.09|125.69|127.07|125.67|2
1654162860000|2022-06-02 09:41:00|127.11|125.71|126.99|125.59|127.11|125.71|126.99|125.59|7
1654162870000|2022-06-02 09:41:10|126.98|125.58|126.97|125.57|126.98|125.58|126.97|125.57|2
1654162880000|2022-06-02 09:41:20|127.02|125.62|126.96|125.56|127.02|125.62|126.96|125.56|2
1654162890000|2022-06-02 09:41:30|126.91|125.51|126.86|125.46|126.94|125.54|126.86|125.46|8
1654162900000|2022-06-02 09:41:40|126.85|125.45|126.89|125.49|126.89|125.49|126.85|125.45|3
1654162910000|2022-06-02 09:41:50|126.85|125.45|126.96|125.56|126.96|125.56|126.85|125.45|6
1654162920000|2022-06-02 09:42:00|126.98|125.58|126.99|125.59|126.99|125.59|126.95|125.55|10
1654162930000|2022-06-02 09:42:10|127.06|125.66|127.05|125.65|127.1|125.7|127.05|125.65|6
1654162940000|2022-06-02 09:42:20|127.03|125.63|127.05|125.65|127.05|125.65|127.03|125.63|2
1654162950000|2022-06-02 09:42:30|127.04|125.64|127.06|125.66|127.07|125.67|126.96|125.56|12
1654162960000|2022-06-02 09:42:40|127.05|125.65|127.05|125.65|127.06|125.66|127.05|125.65|3
1654162980000|2022-06-02 09:43:00|127.07|125.67|127.07|125.67|127.07|125.67|127.05|125.65|4
1654162990000|2022-06-02 09:43:10|127.08|125.68|127.08|125.68|127.08|125.68|127.08|125.68|1
1654163000000|2022-06-02 09:43:20|127.1|125.7|127.08|125.68|127.1|125.7|127.08|125.68|2
1654163010000|2022-06-02 09:43:30|127.11|125.71|127.08|125.68|127.11|125.71|127.08|125.68|2
1654163040000|2022-06-02 09:44:00|127.11|125.71|127.16|125.76|127.16|125.76|127.1|125.7|4
1654163100000|2022-06-02 09:45:00|127.19|125.79|127.15|125.75|127.19|125.79|127.15|125.75|2
1654163110000|2022-06-02 09:45:10|127.09|125.69|127.06|125.66|127.09|125.69|127.06|125.66|4
1654163120000|2022-06-02 09:45:20|127.17|125.77|127.18|125.78|127.19|125.79|127.16|125.76|6
1654163130000|2022-06-02 09:45:30|127.19|125.79|127.19|125.79|127.19|125.79|127.19|125.79|1
1654163140000|2022-06-02 09:45:40|127.21|125.81|127.25|125.85|127.25|125.85|127.2|125.8|3
1654163150000|2022-06-02 09:45:50|127.26|125.86|127.3|125.9|127.3|125.9|127.26|125.86|4
1654163160000|2022-06-02 09:46:00|127.33|125.93|127.43|126.03|127.44|126.04|127.33|125.93|7
1654163170000|2022-06-02 09:46:10|127.42|126.02|127.31|125.91|127.42|126.02|127.28|125.88|9
1654163180000|2022-06-02 09:46:20|127.33|125.93|127.36|125.96|127.36|125.96|127.33|125.93|4
1654163190000|2022-06-02 09:46:30|127.37|125.97|127.39|125.99|127.39|125.99|127.37|125.97|2
1654163200000|2022-06-02 09:46:40|127.4|126|127.39|125.99|127.42|126.02|127.39|125.99|4
1654163250000|2022-06-02 09:47:30|127.38|125.98|127.39|125.99|127.39|125.99|127.36|125.96|5
1654163260000|2022-06-02 09:47:40|127.38|125.98|127.48|126.08|127.53|126.13|127.38|125.98|9
1654163270000|2022-06-02 09:47:50|127.5|126.1|127.48|126.08|127.5|126.1|127.48|126.08|2
1654163280000|2022-06-02 09:48:00|127.49|126.09|127.58|126.18|127.58|126.18|127.49|126.09|6
1654163300000|2022-06-02 09:48:20|127.57|126.17|127.55|126.15|127.57|126.17|127.55|126.15|3
1654163310000|2022-06-02 09:48:30|127.54|126.14|127.49|126.09|127.54|126.14|127.49|126.09|2
1654163320000|2022-06-02 09:48:40|127.48|126.08|127.48|126.08|127.48|126.08|127.48|126.08|1
1654163340000|2022-06-02 09:49:00|127.49|126.09|127.56|126.16|127.56|126.16|127.49|126.09|5
1654163350000|2022-06-02 09:49:10|127.55|126.15|127.55|126.15|127.55|126.15|127.55|126.15|1
1654163360000|2022-06-02 09:49:20|127.54|126.14|127.54|126.14|127.54|126.14|127.54|126.14|1
1654163370000|2022-06-02 09:49:30|127.56|126.16|127.56|126.16|127.56|126.16|127.56|126.16|1
1654163380000|2022-06-02 09:49:40|127.55|126.15|127.39|125.99|127.55|126.15|127.39|125.99|10
1654163390000|2022-06-02 09:49:50|127.38|125.98|127.38|125.98|127.38|125.98|127.38|125.98|1
1654163420000|2022-06-02 09:50:20|127.39|125.99|127.37|125.97|127.39|125.99|127.37|125.97|3
1654163430000|2022-06-02 09:50:30|127.39|125.99|127.39|125.99|127.39|125.99|127.39|125.99|1
1654163440000|2022-06-02 09:50:40|127.36|125.96|127.36|125.96|127.36|125.96|127.36|125.96|1
1654163450000|2022-06-02 09:50:50|127.38|125.98|127.36|125.96|127.38|125.98|127.36|125.96|4
1654163470000|2022-06-02 09:51:10|127.37|125.97|127.37|125.97|127.37|125.97|127.37|125.97|1
1654163500000|2022-06-02 09:51:40|127.4|126|127.37|125.97|127.4|126|127.37|125.97|2
1654163510000|2022-06-02 09:51:50|127.36|125.96|127.36|125.96|127.36|125.96|127.36|125.96|1
1654163530000|2022-06-02 09:52:10|127.37|125.97|127.37|125.97|127.37|125.97|127.37|125.97|1
1654163540000|2022-06-02 09:52:20|127.48|126.08|127.47|126.07|127.49|126.09|127.47|126.07|4
1654163560000|2022-06-02 09:52:40|127.48|126.08|127.53|126.13|127.58|126.18|127.48|126.08|10
1654163570000|2022-06-02 09:52:50|127.58|126.18|127.41|126.01|127.58|126.18|127.39|125.99|9
1654163580000|2022-06-02 09:53:00|127.39|125.99|127.39|125.99|127.39|125.99|127.39|125.99|1
1654163590000|2022-06-02 09:53:10|127.38|125.98|127.38|125.98|127.38|125.98|127.38|125.98|1
1654163600000|2022-06-02 09:53:20|127.39|125.99|127.39|125.99|127.43|126.03|127.39|125.99|4
1654163610000|2022-06-02 09:53:30|127.47|126.07|127.47|126.07|127.47|126.07|127.47|126.07|1
1654163630000|2022-06-02 09:53:50|127.49|126.09|127.47|126.07|127.49|126.09|127.47|126.07|4
1654163640000|2022-06-02 09:54:00|127.45|126.05|127.38|125.98|127.45|126.05|127.38|125.98|2
1654163650000|2022-06-02 09:54:10|127.37|125.97|127.37|125.97|127.37|125.97|127.37|125.97|1
1654163680000|2022-06-02 09:54:40|127.38|125.98|127.38|125.98|127.38|125.98|127.38|125.98|1
1654163700000|2022-06-02 09:55:00|127.43|126.03|127.28|125.88|127.43|126.03|127.28|125.88|9
1654163710000|2022-06-02 09:55:10|127.27|125.87|127.19|125.79|127.27|125.87|127.19|125.79|5
1654163720000|2022-06-02 09:55:20|127.18|125.78|127.16|125.76|127.18|125.78|127.16|125.76|3
1654163740000|2022-06-02 09:55:40|127.17|125.77|127.17|125.77|127.17|125.77|127.17|125.77|1
1654163750000|2022-06-02 09:55:50|127.18|125.78|127.16|125.76|127.18|125.78|127.16|125.76|2
1654163780000|2022-06-02 09:56:20|127.15|125.75|127.16|125.76|127.19|125.79|127.15|125.75|4
1654163790000|2022-06-02 09:56:30|127.18|125.78|127.27|125.87|127.28|125.88|127.18|125.78|4
1654163800000|2022-06-02 09:56:40|127.28|125.88|127.31|125.91|127.31|125.91|127.27|125.87|4
1654163810000|2022-06-02 09:56:50|127.27|125.87|127.27|125.87|127.27|125.87|127.27|125.87|1
1654163830000|2022-06-02 09:57:10|127.3|125.9|127.37|125.97|127.37|125.97|127.3|125.9|3
1654163840000|2022-06-02 09:57:20|127.36|125.96|127.27|125.87|127.37|125.97|127.27|125.87|5
1654163860000|2022-06-02 09:57:40|127.28|125.88|127.37|125.97|127.37|125.97|127.28|125.88|3
1654163870000|2022-06-02 09:57:50|127.38|125.98|127.38|125.98|127.38|125.98|127.38|125.98|1
1654163880000|2022-06-02 09:58:00|127.41|126.01|127.39|125.99|127.44|126.04|127.39|125.99|6
1654163890000|2022-06-02 09:58:10|127.38|125.98|127.38|125.98|127.38|125.98|127.38|125.98|1
1654163990000|2022-06-02 09:59:50|127.4|126|127.45|126.05|127.45|126.05|127.4|126|2
1654164000000|2022-06-02 10:00:00|127.46|126.06|127.49|126.09|127.5|126.1|127.46|126.06|4
1654164040000|2022-06-02 10:00:40|127.54|126.14|127.58|126.18|127.6|126.2|127.54|126.14|5
1654164060000|2022-06-02 10:01:00|127.59|126.19|127.58|126.18|127.59|126.19|127.58|126.18|2
1654164070000|2022-06-02 10:01:10|127.59|126.19|127.59|126.19|127.59|126.19|127.59|126.19|1
1654164080000|2022-06-02 10:01:20|127.58|126.18|127.58|126.18|127.59|126.19|127.58|126.18|3
1654164100000|2022-06-02 10:01:40|127.59|126.19|127.59|126.19|127.59|126.19|127.59|126.19|1
1654164110000|2022-06-02 10:01:50|127.58|126.18|127.58|126.18|127.58|126.18|127.58|126.18|1
1654164120000|2022-06-02 10:02:00|127.6|126.2|127.58|126.18|127.6|126.2|127.58|126.18|2
1654164130000|2022-06-02 10:02:10|127.6|126.2|127.48|126.08|127.6|126.2|127.48|126.08|7
1654164150000|2022-06-02 10:02:30|127.49|126.09|127.49|126.09|127.49|126.09|127.49|126.09|1
1654164180000|2022-06-02 10:03:00|127.52|126.12|127.55|126.15|127.55|126.15|127.49|126.09|4
1654164190000|2022-06-02 10:03:10|127.57|126.17|127.57|126.17|127.57|126.17|127.51|126.11|10
1654164240000|2022-06-02 10:04:00|127.6|126.2|127.57|126.17|127.6|126.2|127.57|126.17|2
1654164270000|2022-06-02 10:04:30|127.6|126.2|127.68|126.28|127.68|126.28|127.6|126.2|3
1654164280000|2022-06-02 10:04:40|127.67|126.27|127.67|126.27|127.67|126.27|127.67|126.27|1
1654164330000|2022-06-02 10:05:30|127.68|126.28|127.58|126.18|127.68|126.28|127.57|126.17|5
1654164340000|2022-06-02 10:05:40|127.57|126.17|127.58|126.18|127.59|126.19|127.57|126.17|6
1654164350000|2022-06-02 10:05:50|127.59|126.19|127.59|126.19|127.62|126.22|127.59|126.19|3
1654164360000|2022-06-02 10:06:00|127.58|126.18|127.58|126.18|127.59|126.19|127.58|126.18|3
1654164370000|2022-06-02 10:06:10|127.59|126.19|127.58|126.18|127.59|126.19|127.58|126.18|2
1654164380000|2022-06-02 10:06:20|127.56|126.16|127.55|126.15|127.58|126.18|127.55|126.15|4
1654164400000|2022-06-02 10:06:40|127.56|126.16|127.55|126.15|127.56|126.16|127.55|126.15|2
1654164410000|2022-06-02 10:06:50|127.58|126.18|127.57|126.17|127.58|126.18|127.57|126.17|2
1654164420000|2022-06-02 10:07:00|127.56|126.16|127.55|126.15|127.58|126.18|127.55|126.15|4
1654164430000|2022-06-02 10:07:10|127.57|126.17|127.48|126.08|127.57|126.17|127.48|126.08|3
1654164440000|2022-06-02 10:07:20|127.47|126.07|127.38|125.98|127.47|126.07|127.38|125.98|6
1654164450000|2022-06-02 10:07:30|127.37|125.97|127.38|125.98|127.38|125.98|127.37|125.97|2
1654164460000|2022-06-02 10:07:40|127.39|125.99|127.38|125.98|127.39|125.99|127.38|125.98|2
1654164470000|2022-06-02 10:07:50|127.37|125.97|127.3|125.9|127.37|125.97|127.27|125.87|7
1654164480000|2022-06-02 10:08:00|127.27|125.87|127.29|125.89|127.3|125.9|127.27|125.87|3
1654164490000|2022-06-02 10:08:10|127.28|125.88|127.32|125.92|127.32|125.92|127.28|125.88|2
1654164500000|2022-06-02 10:08:20|127.28|125.88|127.28|125.88|127.28|125.88|127.28|125.88|1
1654164530000|2022-06-02 10:08:50|127.27|125.87|127.29|125.89|127.29|125.89|127.27|125.87|2
1654164550000|2022-06-02 10:09:10|127.28|125.88|127.36|125.96|127.36|125.96|127.28|125.88|3
1654164560000|2022-06-02 10:09:20|127.33|125.93|127.36|125.96|127.36|125.96|127.33|125.93|2
1654164580000|2022-06-02 10:09:40|127.35|125.95|127.37|125.97|127.37|125.97|127.35|125.95|3
1654164590000|2022-06-02 10:09:50|127.35|125.95|127.36|125.96|127.37|125.97|127.35|125.95|3
1654164600000|2022-06-02 10:10:00|127.35|125.95|127.37|125.97|127.37|125.97|127.35|125.95|2
1654164610000|2022-06-02 10:10:10|127.35|125.95|127.35|125.95|127.35|125.95|127.35|125.95|1
1654164630000|2022-06-02 10:10:30|127.34|125.94|127.34|125.94|127.34|125.94|127.34|125.94|1
1654164640000|2022-06-02 10:10:40|127.35|125.95|127.35|125.95|127.35|125.95|127.35|125.95|1
1654164680000|2022-06-02 10:11:20|127.34|125.94|127.25|125.85|127.34|125.94|127.25|125.85|4
1654164690000|2022-06-02 10:11:30|127.26|125.86|127.27|125.87|127.28|125.88|127.26|125.86|3
1654164720000|2022-06-02 10:12:00|127.31|125.91|127.38|125.98|127.38|125.98|127.31|125.91|4
1654164740000|2022-06-02 10:12:20|127.37|125.97|127.35|125.95|127.37|125.97|127.35|125.95|3
1654164780000|2022-06-02 10:13:00|127.34|125.94|127.34|125.94|127.34|125.94|127.34|125.94|1
1654164830000|2022-06-02 10:13:50|127.33|125.93|127.34|125.94|127.34|125.94|127.33|125.93|2
1654164840000|2022-06-02 10:14:00|127.33|125.93|127.34|125.94|127.34|125.94|127.33|125.93|2
1654164850000|2022-06-02 10:14:10|127.33|125.93|127.44|126.04|127.46|126.06|127.33|125.93|6
1654164870000|2022-06-02 10:14:30|127.45|126.05|127.45|126.05|127.45|126.05|127.45|126.05|1
1654164890000|2022-06-02 10:14:50|127.47|126.07|127.46|126.06|127.48|126.08|127.46|126.06|4
1654164900000|2022-06-02 10:15:00|127.48|126.08|127.44|126.04|127.48|126.08|127.44|126.04|4
1654164910000|2022-06-02 10:15:10|127.43|126.03|127.43|126.03|127.43|126.03|127.43|126.03|1
1654164920000|2022-06-02 10:15:20|127.42|126.02|127.35|125.95|127.42|126.02|127.35|125.95|4
1654164930000|2022-06-02 10:15:30|127.36|125.96|127.35|125.95|127.36|125.96|127.35|125.95|2
1654164940000|2022-06-02 10:15:40|127.34|125.94|127.34|125.94|127.34|125.94|127.34|125.94|1
1654164950000|2022-06-02 10:15:50|127.35|125.95|127.27|125.87|127.35|125.95|127.27|125.87|3
1654164960000|2022-06-02 10:16:00|127.29|125.89|127.36|125.96|127.37|125.97|127.27|125.87|7
1654164970000|2022-06-02 10:16:10|127.35|125.95|127.35|125.95|127.35|125.95|127.35|125.95|1
1654164980000|2022-06-02 10:16:20|127.36|125.96|127.36|125.96|127.36|125.96|127.36|125.96|1
1654164990000|2022-06-02 10:16:30|127.35|125.95|127.36|125.96|127.36|125.96|127.35|125.95|2
1654165000000|2022-06-02 10:16:40|127.35|125.95|127.35|125.95|127.35|125.95|127.35|125.95|1
1654165010000|2022-06-02 10:16:50|127.34|125.94|127.27|125.87|127.34|125.94|127.27|125.87|4
1654165020000|2022-06-02 10:17:00|127.25|125.85|127.16|125.76|127.25|125.85|127.16|125.76|8
1654165030000|2022-06-02 10:17:10|127.17|125.77|127.16|125.76|127.17|125.77|127.14|125.74|8
1654165040000|2022-06-02 10:17:20|127.15|125.75|127.04|125.64|127.15|125.75|127.04|125.64|8
1654165050000|2022-06-02 10:17:30|127.05|125.65|127.05|125.65|127.05|125.65|127.05|125.65|1
1654165060000|2022-06-02 10:17:40|127.06|125.66|127.06|125.66|127.06|125.66|127.06|125.66|1
1654165070000|2022-06-02 10:17:50|127.05|125.65|127.05|125.65|127.05|125.65|127.05|125.65|1
1654165080000|2022-06-02 10:18:00|127.06|125.66|127.05|125.65|127.06|125.66|127.05|125.65|2
1654165090000|2022-06-02 10:18:10|127.06|125.66|127.05|125.65|127.06|125.66|127.05|125.65|2
1654165100000|2022-06-02 10:18:20|127.06|125.66|127.05|125.65|127.06|125.66|127.05|125.65|2
1654165110000|2022-06-02 10:18:30|127.06|125.66|127.08|125.68|127.1|125.7|127.06|125.66|4
1654165120000|2022-06-02 10:18:40|127.09|125.69|127.06|125.66|127.09|125.69|127.06|125.66|5
1654165140000|2022-06-02 10:19:00|127.07|125.67|127.16|125.76|127.16|125.76|127.06|125.66|7
1654165150000|2022-06-02 10:19:10|127.15|125.75|127.15|125.75|127.15|125.75|127.15|125.75|1
1654165170000|2022-06-02 10:19:30|127.24|125.84|127.27|125.87|127.28|125.88|127.21|125.81|4
1654165180000|2022-06-02 10:19:40|127.29|125.89|127.27|125.87|127.29|125.89|127.27|125.87|3
1654165190000|2022-06-02 10:19:50|127.26|125.86|127.25|125.85|127.26|125.86|127.25|125.85|2
1654165200000|2022-06-02 10:20:00|127.2|125.8|127.35|125.95|127.35|125.95|127.2|125.8|6
1654165210000|2022-06-02 10:20:10|127.3|125.9|127.29|125.89|127.31|125.91|127.29|125.89|3
1654165220000|2022-06-02 10:20:20|127.28|125.88|127.27|125.87|127.28|125.88|127.27|125.87|2
1654165260000|2022-06-02 10:21:00|127.28|125.88|127.27|125.87|127.28|125.88|127.27|125.87|2
1654165290000|2022-06-02 10:21:30|127.28|125.88|127.3|125.9|127.32|125.92|127.28|125.88|4
1654165320000|2022-06-02 10:22:00|127.32|125.92|127.3|125.9|127.32|125.92|127.3|125.9|2
1654165330000|2022-06-02 10:22:10|127.32|125.92|127.38|125.98|127.38|125.98|127.3|125.9|5
1654165340000|2022-06-02 10:22:20|127.42|126.02|127.39|125.99|127.43|126.03|127.39|125.99|3
1654165350000|2022-06-02 10:22:30|127.41|126.01|127.47|126.07|127.48|126.08|127.41|126.01|4
1654165360000|2022-06-02 10:22:40|127.48|126.08|127.37|125.97|127.48|126.08|127.37|125.97|7
1654165370000|2022-06-02 10:22:50|127.36|125.96|127.36|125.96|127.37|125.97|127.36|125.96|3
1654165380000|2022-06-02 10:23:00|127.38|125.98|127.36|125.96|127.38|125.98|127.36|125.96|2
1654165390000|2022-06-02 10:23:10|127.37|125.97|127.37|125.97|127.37|125.97|127.37|125.97|1
1654165430000|2022-06-02 10:23:50|127.39|125.99|127.47|126.07|127.5|126.1|127.39|125.99|6
1654165440000|2022-06-02 10:24:00|127.48|126.08|127.47|126.07|127.48|126.08|127.47|126.07|2
1654165480000|2022-06-02 10:24:40|127.49|126.09|127.47|126.07|127.49|126.09|127.47|126.07|3
1654165490000|2022-06-02 10:24:50|127.49|126.09|127.42|126.02|127.49|126.09|127.42|126.02|2
1654165500000|2022-06-02 10:25:00|127.47|126.07|127.47|126.07|127.47|126.07|127.47|126.07|1
1654165510000|2022-06-02 10:25:10|127.48|126.08|127.4|126|127.49|126.09|127.4|126|6
1654165520000|2022-06-02 10:25:20|127.39|125.99|127.36|125.96|127.39|125.99|127.36|125.96|4
1654165530000|2022-06-02 10:25:30|127.4|126|127.47|126.07|127.47|126.07|127.4|126|4
1654165540000|2022-06-02 10:25:40|127.46|126.06|127.39|125.99|127.46|126.06|127.39|125.99|4
1654165550000|2022-06-02 10:25:50|127.43|126.03|127.39|125.99|127.43|126.03|127.39|125.99|2
1654165560000|2022-06-02 10:26:00|127.43|126.03|127.38|125.98|127.43|126.03|127.38|125.98|3
1654165570000|2022-06-02 10:26:10|127.41|126.01|127.36|125.96|127.41|126.01|127.36|125.96|3
1654165580000|2022-06-02 10:26:20|127.37|125.97|127.47|126.07|127.47|126.07|127.37|125.97|7
1654165590000|2022-06-02 10:26:30|127.46|126.06|127.46|126.06|127.46|126.06|127.46|126.06|1
1654165600000|2022-06-02 10:26:40|127.45|126.05|127.38|125.98|127.45|126.05|127.38|125.98|3
1654165620000|2022-06-02 10:27:00|127.41|126.01|127.41|126.01|127.41|126.01|127.41|126.01|1
1654165630000|2022-06-02 10:27:10|127.38|125.98|127.38|125.98|127.38|125.98|127.38|125.98|1
1654165640000|2022-06-02 10:27:20|127.4|126|127.38|125.98|127.4|126|127.38|125.98|2
1654165660000|2022-06-02 10:27:40|127.37|125.97|127.37|125.97|127.4|126|127.37|125.97|4
1654165680000|2022-06-02 10:28:00|127.31|125.91|127.37|125.97|127.39|125.99|127.31|125.91|4
1654165720000|2022-06-02 10:28:40|127.4|126|127.36|125.96|127.4|126|127.36|125.96|2
1654165730000|2022-06-02 10:28:50|127.34|125.94|127.2|125.8|127.34|125.94|127.19|125.79|11
1654165740000|2022-06-02 10:29:00|127.19|125.79|127.22|125.82|127.22|125.82|127.17|125.77|4
1654165750000|2022-06-02 10:29:10|127.2|125.8|127.17|125.77|127.2|125.8|127.17|125.77|4
1654165760000|2022-06-02 10:29:20|127.2|125.8|127.07|125.67|127.2|125.8|127.07|125.67|9
1654165780000|2022-06-02 10:29:40|127.06|125.66|127.07|125.67|127.15|125.75|127.06|125.66|8
1654165790000|2022-06-02 10:29:50|127.08|125.68|127.07|125.67|127.12|125.72|127.07|125.67|4
1654165800000|2022-06-02 10:30:00|127.08|125.68|127.17|125.77|127.18|125.78|127.06|125.66|7
1654165830000|2022-06-02 10:30:30|127.16|125.76|127.16|125.76|127.16|125.76|127.16|125.76|1
1654165840000|2022-06-02 10:30:40|127.18|125.78|127.16|125.76|127.18|125.78|127.16|125.76|2
1654165860000|2022-06-02 10:31:00|127.17|125.77|127.27|125.87|127.27|125.87|127.16|125.76|8
1654165870000|2022-06-02 10:31:10|127.3|125.9|127.37|125.97|127.37|125.97|127.29|125.89|7
1654165920000|2022-06-02 10:32:00|127.36|125.96|127.37|125.97|127.38|125.98|127.36|125.96|5
1654165930000|2022-06-02 10:32:10|127.36|125.96|127.28|125.88|127.36|125.96|127.28|125.88|10
1654165940000|2022-06-02 10:32:20|127.31|125.91|127.28|125.88|127.31|125.91|127.28|125.88|10
1654165950000|2022-06-02 10:32:30|127.31|125.91|127.27|125.87|127.31|125.91|127.27|125.87|6
1654165960000|2022-06-02 10:32:40|127.29|125.89|127.27|125.87|127.29|125.89|127.27|125.87|2
1654165970000|2022-06-02 10:32:50|127.29|125.89|127.27|125.87|127.29|125.89|127.27|125.87|2
1654165980000|2022-06-02 10:33:00|127.29|125.89|127.3|125.9|127.35|125.95|127.27|125.87|8
1654166000000|2022-06-02 10:33:20|127.31|125.91|127.3|125.9|127.31|125.91|127.3|125.9|2
1654166010000|2022-06-02 10:33:30|127.29|125.89|127.28|125.88|127.29|125.89|127.28|125.88|2
1654166020000|2022-06-02 10:33:40|127.31|125.91|127.28|125.88|127.31|125.91|127.28|125.88|2
1654166030000|2022-06-02 10:33:50|127.31|125.91|127.27|125.87|127.31|125.91|127.27|125.87|5
1654166040000|2022-06-02 10:34:00|127.29|125.89|127.27|125.87|127.29|125.89|127.27|125.87|4
1654166050000|2022-06-02 10:34:10|127.28|125.88|127.27|125.87|127.31|125.91|127.27|125.87|5
1654166060000|2022-06-02 10:34:20|127.28|125.88|127.29|125.89|127.29|125.89|127.28|125.88|2
1654166080000|2022-06-02 10:34:40|127.32|125.92|127.28|125.88|127.32|125.92|127.28|125.88|3
1654166100000|2022-06-02 10:35:00|127.3|125.9|127.27|125.87|127.3|125.9|127.27|125.87|2
1654166110000|2022-06-02 10:35:10|127.26|125.86|127.26|125.86|127.26|125.86|127.26|125.86|1
1654166120000|2022-06-02 10:35:20|127.29|125.89|127.37|125.97|127.37|125.97|127.26|125.86|5
1654166130000|2022-06-02 10:35:30|127.36|125.96|127.36|125.96|127.36|125.96|127.36|125.96|1
1654166140000|2022-06-02 10:35:40|127.38|125.98|127.37|125.97|127.38|125.98|127.36|125.96|3
1654166150000|2022-06-02 10:35:50|127.36|125.96|127.36|125.96|127.36|125.96|127.36|125.96|1
1654166160000|2022-06-02 10:36:00|127.38|125.98|127.38|125.98|127.38|125.98|127.38|125.98|1
1654166170000|2022-06-02 10:36:10|127.3|125.9|127.38|125.98|127.38|125.98|127.3|125.9|2
1654166180000|2022-06-02 10:36:20|127.36|125.96|127.28|125.88|127.37|125.97|127.28|125.88|4
1654166190000|2022-06-02 10:36:30|127.31|125.91|127.47|126.07|127.47|126.07|127.31|125.91|8
1654166230000|2022-06-02 10:37:10|127.51|126.11|127.56|126.16|127.56|126.16|127.51|126.11|3
1654166260000|2022-06-02 10:37:40|127.58|126.18|127.56|126.16|127.58|126.18|127.56|126.16|2
1654166270000|2022-06-02 10:37:50|127.57|126.17|127.56|126.16|127.57|126.17|127.56|126.16|2
1654166290000|2022-06-02 10:38:10|127.57|126.17|127.49|126.09|127.57|126.17|127.49|126.09|3
1654166300000|2022-06-02 10:38:20|127.56|126.16|127.57|126.17|127.57|126.17|127.56|126.16|2
1654166310000|2022-06-02 10:38:30|127.56|126.16|127.56|126.16|127.56|126.16|127.56|126.16|1
1654166320000|2022-06-02 10:38:40|127.57|126.17|127.56|126.16|127.57|126.17|127.56|126.16|2
1654166340000|2022-06-02 10:39:00|127.61|126.21|127.67|126.27|127.68|126.28|127.61|126.21|3
1654166350000|2022-06-02 10:39:10|127.66|126.26|127.66|126.26|127.66|126.26|127.57|126.17|8
1654166360000|2022-06-02 10:39:20|127.67|126.27|127.66|126.26|127.67|126.27|127.66|126.26|2
1654166380000|2022-06-02 10:39:40|127.67|126.27|127.66|126.26|127.67|126.27|127.66|126.26|2
1654166390000|2022-06-02 10:39:50|127.67|126.27|127.7|126.3|127.71|126.31|127.67|126.27|4
1654166400000|2022-06-02 10:40:00|127.71|126.31|127.7|126.3|127.71|126.31|127.7|126.3|2
1654166410000|2022-06-02 10:40:10|127.69|126.29|127.67|126.27|127.73|126.33|127.67|126.27|5
1654166430000|2022-06-02 10:40:30|127.69|126.29|127.67|126.27|127.69|126.29|127.67|126.27|3
1654166440000|2022-06-02 10:40:40|127.66|126.26|127.66|126.26|127.66|126.26|127.66|126.26|1
1654166450000|2022-06-02 10:40:50|127.67|126.27|127.7|126.3|127.7|126.3|127.67|126.27|3
1654166460000|2022-06-02 10:41:00|127.72|126.32|127.74|126.34|127.74|126.34|127.72|126.32|2
1654166470000|2022-06-02 10:41:10|127.7|126.3|127.7|126.3|127.7|126.3|127.7|126.3|1
1654166500000|2022-06-02 10:41:40|127.74|126.34|127.72|126.32|127.74|126.34|127.72|126.32|2
1654166520000|2022-06-02 10:42:00|127.73|126.33|127.73|126.33|127.73|126.33|127.73|126.33|1
1654166530000|2022-06-02 10:42:10|127.75|126.35|127.86|126.46|127.88|126.48|127.75|126.35|7
1654166550000|2022-06-02 10:42:30|127.85|126.45|127.93|126.53|127.93|126.53|127.85|126.45|7
1654166560000|2022-06-02 10:42:40|127.9|126.5|127.93|126.53|127.94|126.54|127.9|126.5|4
1654166570000|2022-06-02 10:42:50|127.94|126.54|127.93|126.53|127.94|126.54|127.93|126.53|2
1654166580000|2022-06-02 10:43:00|127.94|126.54|127.9|126.5|127.94|126.54|127.88|126.48|4
1654166590000|2022-06-02 10:43:10|127.89|126.49|127.86|126.46|127.89|126.49|127.86|126.46|5
1654166600000|2022-06-02 10:43:20|127.88|126.48|127.86|126.46|127.88|126.48|127.86|126.46|2
1654166610000|2022-06-02 10:43:30|127.87|126.47|127.93|126.53|127.93|126.53|127.87|126.47|3
1654166620000|2022-06-02 10:43:40|127.94|126.54|127.94|126.54|127.94|126.54|127.93|126.53|3
1654166630000|2022-06-02 10:43:50|127.93|126.53|127.93|126.53|127.94|126.54|127.93|126.53|5
1654166640000|2022-06-02 10:44:00|127.94|126.54|127.98|126.58|127.99|126.59|127.94|126.54|4
1654166650000|2022-06-02 10:44:10|127.99|126.59|128.13|126.73|128.13|126.73|127.98|126.58|7
1654166660000|2022-06-02 10:44:20|128.08|126.68|128.06|126.66|128.11|126.71|128.06|126.66|4
1654166670000|2022-06-02 10:44:30|128.08|126.68|128.07|126.67|128.09|126.69|128.07|126.67|3
1654166680000|2022-06-02 10:44:40|128.1|126.7|128.15|126.75|128.15|126.75|128.08|126.68|8
1654166690000|2022-06-02 10:44:50|128.16|126.76|128.18|126.78|128.19|126.79|128.16|126.76|3
1654166700000|2022-06-02 10:45:00|128.2|126.8|128.21|126.81|128.28|126.88|128.16|126.76|11
1654166710000|2022-06-02 10:45:10|128.25|126.85|128.29|126.89|128.3|126.9|128.21|126.81|11
1654166720000|2022-06-02 10:45:20|128.31|126.91|128.42|127.02|128.42|127.02|128.31|126.91|13
1654166730000|2022-06-02 10:45:30|128.44|127.04|128.41|127.01|128.47|127.07|128.41|127.01|8
1654166740000|2022-06-02 10:45:40|128.43|127.03|128.51|127.11|128.61|127.21|128.41|127.01|15
1654166750000|2022-06-02 10:45:50|128.5|127.1|128.36|126.96|128.5|127.1|128.36|126.96|12
1654166760000|2022-06-02 10:46:00|128.35|126.95|128.28|126.88|128.35|126.95|128.27|126.87|5
1654166770000|2022-06-02 10:46:10|128.27|126.87|128.01|126.61|128.27|126.87|128|126.6|18
1654166780000|2022-06-02 10:46:20|127.97|126.57|128.01|126.61|128.06|126.66|127.97|126.57|8
1654166790000|2022-06-02 10:46:30|128.05|126.65|127.93|126.53|128.05|126.65|127.92|126.52|9
1654166800000|2022-06-02 10:46:40|127.92|126.52|127.82|126.42|127.94|126.54|127.8|126.4|14
1654166810000|2022-06-02 10:46:50|127.81|126.41|127.78|126.38|127.81|126.41|127.77|126.37|6
1654166820000|2022-06-02 10:47:00|127.77|126.37|127.58|126.18|127.77|126.37|127.56|126.16|11
1654166830000|2022-06-02 10:47:10|127.61|126.21|127.67|126.27|127.67|126.27|127.58|126.18|6
1654166840000|2022-06-02 10:47:20|127.66|126.26|127.59|126.19|127.68|126.28|127.54|126.14|12
1654166850000|2022-06-02 10:47:30|127.65|126.25|127.61|126.21|127.7|126.3|127.61|126.21|6
1654166860000|2022-06-02 10:47:40|127.6|126.2|127.59|126.19|127.6|126.2|127.59|126.19|2
1654166870000|2022-06-02 10:47:50|127.58|126.18|127.49|126.09|127.58|126.18|127.49|126.09|8
1654166880000|2022-06-02 10:48:00|127.48|126.08|127.4|126|127.51|126.11|127.4|126|7
1654166890000|2022-06-02 10:48:10|127.46|126.06|127.39|125.99|127.46|126.06|127.39|125.99|5
1654166900000|2022-06-02 10:48:20|127.43|126.03|127.48|126.08|127.48|126.08|127.38|125.98|11
1654166910000|2022-06-02 10:48:30|127.49|126.09|127.57|126.17|127.57|126.17|127.49|126.09|8
1654166920000|2022-06-02 10:48:40|127.59|126.19|127.58|126.18|127.59|126.19|127.58|126.18|2
1654166930000|2022-06-02 10:48:50|127.57|126.17|127.56|126.16|127.57|126.17|127.56|126.16|2
1654166940000|2022-06-02 10:49:00|127.57|126.17|127.6|126.2|127.6|126.2|127.56|126.16|4
1654166950000|2022-06-02 10:49:10|127.59|126.19|127.58|126.18|127.6|126.2|127.58|126.18|3
1654166960000|2022-06-02 10:49:20|127.6|126.2|127.52|126.12|127.6|126.2|127.52|126.12|3
1654166970000|2022-06-02 10:49:30|127.51|126.11|127.58|126.18|127.58|126.18|127.51|126.11|3
1654166990000|2022-06-02 10:49:50|127.56|126.16|127.55|126.15|127.56|126.16|127.5|126.1|4
1654167000000|2022-06-02 10:50:00|127.5|126.1|127.48|126.08|127.5|126.1|127.48|126.08|5
1654167010000|2022-06-02 10:50:10|127.51|126.11|127.39|125.99|127.51|126.11|127.39|125.99|7
1654167020000|2022-06-02 10:50:20|127.4|126|127.39|125.99|127.42|126.02|127.39|125.99|3
1654167040000|2022-06-02 10:50:40|127.38|125.98|127.38|125.98|127.38|125.98|127.38|125.98|1
1654167050000|2022-06-02 10:50:50|127.42|126.02|127.38|125.98|127.42|126.02|127.38|125.98|3
1654167070000|2022-06-02 10:51:10|127.41|126.01|127.38|125.98|127.41|126.01|127.38|125.98|2
1654167080000|2022-06-02 10:51:20|127.42|126.02|127.38|125.98|127.42|126.02|127.38|125.98|2
1654167090000|2022-06-02 10:51:30|127.39|125.99|127.27|125.87|127.41|126.01|127.27|125.87|8
1654167100000|2022-06-02 10:51:40|127.29|125.89|127.2|125.8|127.3|125.9|127.2|125.8|7
1654167110000|2022-06-02 10:51:50|127.25|125.85|127.11|125.71|127.25|125.85|127.11|125.71|8
1654167120000|2022-06-02 10:52:00|127.1|125.7|127.1|125.7|127.16|125.76|127.1|125.7|4
1654167130000|2022-06-02 10:52:10|127.15|125.75|127.16|125.76|127.16|125.76|127.15|125.75|2
1654167140000|2022-06-02 10:52:20|127.19|125.79|127.17|125.77|127.19|125.79|127.17|125.77|3
1654167150000|2022-06-02 10:52:30|127.16|125.76|127.16|125.76|127.16|125.76|127.16|125.76|1
1654167170000|2022-06-02 10:52:50|127.17|125.77|127.09|125.69|127.17|125.77|127.09|125.69|4
1654167180000|2022-06-02 10:53:00|127.15|125.75|127.19|125.79|127.19|125.79|127.1|125.7|8
1654167190000|2022-06-02 10:53:10|127.2|125.8|127.27|125.87|127.27|125.87|127.19|125.79|8
1654167200000|2022-06-02 10:53:20|127.28|125.88|127.28|125.88|127.3|125.9|127.28|125.88|4
1654167210000|2022-06-02 10:53:30|127.27|125.87|127.28|125.88|127.31|125.91|127.27|125.87|4
1654167220000|2022-06-02 10:53:40|127.32|125.92|127.32|125.92|127.32|125.92|127.32|125.92|1
1654167230000|2022-06-02 10:53:50|127.28|125.88|127.38|125.98|127.38|125.98|127.28|125.88|5
1654167250000|2022-06-02 10:54:10|127.37|125.97|127.3|125.9|127.37|125.97|127.3|125.9|4
1654167260000|2022-06-02 10:54:20|127.29|125.89|127.4|126|127.41|126.01|127.29|125.89|7
1654167290000|2022-06-02 10:54:50|127.41|126.01|127.48|126.08|127.55|126.15|127.41|126.01|9
1654167300000|2022-06-02 10:55:00|127.51|126.11|127.5|126.1|127.51|126.11|127.5|126.1|2
1654167310000|2022-06-02 10:55:10|127.51|126.11|127.51|126.11|127.53|126.13|127.51|126.11|3
1654167340000|2022-06-02 10:55:40|127.52|126.12|127.6|126.2|127.6|126.2|127.52|126.12|3
1654167360000|2022-06-02 10:56:00|127.61|126.21|127.6|126.2|127.61|126.21|127.6|126.2|4
1654167380000|2022-06-02 10:56:20|127.62|126.22|127.7|126.3|127.7|126.3|127.62|126.22|3
1654167390000|2022-06-02 10:56:30|127.75|126.35|127.92|126.52|127.92|126.52|127.75|126.35|5
1654167400000|2022-06-02 10:56:40|127.93|126.53|127.91|126.51|127.93|126.53|127.91|126.51|3
1654167410000|2022-06-02 10:56:50|127.96|126.56|128.01|126.61|128.01|126.61|127.92|126.52|9
1654167420000|2022-06-02 10:57:00|128.02|126.62|128.07|126.67|128.07|126.67|128.02|126.62|5
1654167430000|2022-06-02 10:57:10|128.11|126.71|128.01|126.61|128.11|126.71|128.01|126.61|5
1654167440000|2022-06-02 10:57:20|128.03|126.63|128.12|126.72|128.12|126.72|128.03|126.63|5
1654167450000|2022-06-02 10:57:30|128.11|126.71|128.12|126.72|128.14|126.74|128.11|126.71|3
1654167460000|2022-06-02 10:57:40|128.16|126.76|128.12|126.72|128.16|126.76|128.12|126.72|2
1654167470000|2022-06-02 10:57:50|128.11|126.71|128.11|126.71|128.16|126.76|128.11|126.71|3
1654167480000|2022-06-02 10:58:00|128.16|126.76|128.11|126.71|128.16|126.76|128.11|126.71|3
1654167490000|2022-06-02 10:58:10|128.13|126.73|128.08|126.68|128.13|126.73|128.03|126.63|7
1654167500000|2022-06-02 10:58:20|128.12|126.72|128.21|126.81|128.22|126.82|128.1|126.7|7
1654167510000|2022-06-02 10:58:30|128.25|126.85|128.26|126.86|128.26|126.86|128.21|126.81|4
1654167520000|2022-06-02 10:58:40|128.21|126.81|128.21|126.81|128.21|126.81|128.21|126.81|1
1654167530000|2022-06-02 10:58:50|128.26|126.86|128.26|126.86|128.26|126.86|128.26|126.86|1
1654167540000|2022-06-02 10:59:00|128.21|126.81|128.21|126.81|128.26|126.86|128.21|126.81|3
1654167550000|2022-06-02 10:59:10|128.2|126.8|128.18|126.78|128.2|126.8|128.18|126.78|2
1654167560000|2022-06-02 10:59:20|128.19|126.79|128.18|126.78|128.19|126.79|128.18|126.78|2
1654167570000|2022-06-02 10:59:30|128.19|126.79|128.18|126.78|128.19|126.79|128.18|126.78|2
1654167580000|2022-06-02 10:59:40|128.19|126.79|128.18|126.78|128.19|126.79|128.18|126.78|2
1654167590000|2022-06-02 10:59:50|128.17|126.77|128.17|126.77|128.17|126.77|128.11|126.71|5
1654167610000|2022-06-02 11:00:10|128.15|126.75|128.08|126.68|128.15|126.75|128.08|126.68|5
1654167620000|2022-06-02 11:00:20|128.09|126.69|128.08|126.68|128.09|126.69|128.08|126.68|2
1654167640000|2022-06-02 11:00:40|128.07|126.67|128.17|126.77|128.17|126.77|128.07|126.67|6
1654167650000|2022-06-02 11:00:50|128.12|126.72|128.11|126.71|128.15|126.75|128.11|126.71|4
1654167660000|2022-06-02 11:01:00|128.15|126.75|128.01|126.61|128.15|126.75|128.01|126.61|8
1654167680000|2022-06-02 11:01:20|128.03|126.63|127.9|126.5|128.04|126.64|127.9|126.5|10
1654167690000|2022-06-02 11:01:30|127.94|126.54|128.01|126.61|128.02|126.62|127.94|126.54|5
1654167700000|2022-06-02 11:01:40|128.03|126.63|128.03|126.63|128.03|126.63|128.03|126.63|1
1654167710000|2022-06-02 11:01:50|128.02|126.62|128.01|126.61|128.02|126.62|128.01|126.61|2
1654167720000|2022-06-02 11:02:00|128.04|126.64|128.01|126.61|128.04|126.64|128.01|126.61|2
1654167780000|2022-06-02 11:03:00|128.03|126.63|128.01|126.61|128.03|126.63|128.01|126.61|2
1654167790000|2022-06-02 11:03:10|128|126.6|127.92|126.52|128|126.6|127.92|126.52|4
1654167800000|2022-06-02 11:03:20|127.91|126.51|127.99|126.59|127.99|126.59|127.91|126.51|5
1654167840000|2022-06-02 11:04:00|127.93|126.53|127.92|126.52|127.93|126.53|127.92|126.52|2
1654167850000|2022-06-02 11:04:10|127.91|126.51|127.99|126.59|128|126.6|127.89|126.49|12
1654167860000|2022-06-02 11:04:20|127.98|126.58|127.91|126.51|127.98|126.58|127.91|126.51|4
1654167870000|2022-06-02 11:04:30|127.96|126.56|127.89|126.49|127.96|126.56|127.89|126.49|4
1654167890000|2022-06-02 11:04:50|127.93|126.53|127.84|126.44|127.93|126.53|127.82|126.42|4
1654167900000|2022-06-02 11:05:00|127.8|126.4|127.89|126.49|127.9|126.5|127.79|126.39|5
1654167910000|2022-06-02 11:05:10|127.88|126.48|127.89|126.49|127.89|126.49|127.88|126.48|2
1654167950000|2022-06-02 11:05:50|127.9|126.5|127.89|126.49|127.9|126.5|127.89|126.49|2
1654167960000|2022-06-02 11:06:00|127.9|126.5|127.89|126.49|127.9|126.5|127.89|126.49|2
1654167980000|2022-06-02 11:06:20|127.9|126.5|127.8|126.4|127.9|126.5|127.8|126.4|5
1654167990000|2022-06-02 11:06:30|127.83|126.43|127.86|126.46|127.86|126.46|127.83|126.43|3
1654168000000|2022-06-02 11:06:40|127.85|126.45|127.8|126.4|127.85|126.45|127.8|126.4|3
1654168020000|2022-06-02 11:07:00|127.83|126.43|127.8|126.4|127.83|126.43|127.8|126.4|2
1654168030000|2022-06-02 11:07:10|127.83|126.43|127.8|126.4|127.83|126.43|127.8|126.4|2
1654168040000|2022-06-02 11:07:20|127.84|126.44|127.84|126.44|127.84|126.44|127.84|126.44|1
1654168050000|2022-06-02 11:07:30|127.83|126.43|127.8|126.4|127.83|126.43|127.8|126.4|2
1654168060000|2022-06-02 11:07:40|127.79|126.39|127.79|126.39|127.79|126.39|127.79|126.39|1
1654168070000|2022-06-02 11:07:50|127.81|126.41|127.89|126.49|127.9|126.5|127.81|126.41|5
1654168100000|2022-06-02 11:08:20|127.9|126.5|127.81|126.41|127.9|126.5|127.81|126.41|6
1654168110000|2022-06-02 11:08:30|127.8|126.4|127.8|126.4|127.8|126.4|127.8|126.4|1
1654168120000|2022-06-02 11:08:40|127.79|126.39|127.83|126.43|127.83|126.43|127.79|126.39|3
1654168130000|2022-06-02 11:08:50|127.79|126.39|127.8|126.4|127.8|126.4|127.79|126.39|2
1654168140000|2022-06-02 11:09:00|127.84|126.44|127.8|126.4|127.84|126.44|127.8|126.4|2
1654168150000|2022-06-02 11:09:10|127.82|126.42|127.9|126.5|127.9|126.5|127.82|126.42|4
1654168160000|2022-06-02 11:09:20|127.88|126.48|127.8|126.4|127.9|126.5|127.8|126.4|6
1654168170000|2022-06-02 11:09:30|127.81|126.41|127.81|126.41|127.87|126.47|127.81|126.41|4
1654168180000|2022-06-02 11:09:40|127.85|126.45|127.8|126.4|127.85|126.45|127.8|126.4|4
1654168200000|2022-06-02 11:10:00|127.84|126.44|127.8|126.4|127.84|126.44|127.8|126.4|2
1654168210000|2022-06-02 11:10:10|127.82|126.42|127.82|126.42|127.82|126.42|127.82|126.42|1
1654168220000|2022-06-02 11:10:20|127.84|126.44|127.81|126.41|127.85|126.45|127.81|126.41|4
1654168240000|2022-06-02 11:10:40|127.83|126.43|127.81|126.41|127.83|126.43|127.81|126.41|3
1654168260000|2022-06-02 11:11:00|127.84|126.44|127.81|126.41|127.84|126.44|127.81|126.41|2
1654168270000|2022-06-02 11:11:10|127.8|126.4|127.76|126.36|127.8|126.4|127.76|126.36|7
1654168280000|2022-06-02 11:11:20|127.72|126.32|127.72|126.32|127.72|126.32|127.71|126.31|3
1654168320000|2022-06-02 11:12:00|127.71|126.31|127.7|126.3|127.71|126.31|127.7|126.3|2
1654168330000|2022-06-02 11:12:10|127.71|126.31|127.7|126.3|127.71|126.31|127.7|126.3|2
1654168350000|2022-06-02 11:12:30|127.71|126.31|127.73|126.33|127.74|126.34|127.71|126.31|3
1654168360000|2022-06-02 11:12:40|127.72|126.32|127.72|126.32|127.72|126.32|127.72|126.32|1
1654168370000|2022-06-02 11:12:50|127.73|126.33|127.82|126.42|127.82|126.42|127.73|126.33|5
1654168380000|2022-06-02 11:13:00|127.81|126.41|127.81|126.41|127.85|126.45|127.81|126.41|4
1654168390000|2022-06-02 11:13:10|127.85|126.45|127.81|126.41|127.85|126.45|127.81|126.41|2
1654168410000|2022-06-02 11:13:30|127.83|126.43|127.9|126.5|127.9|126.5|127.81|126.41|5
1654168420000|2022-06-02 11:13:40|127.93|126.53|127.91|126.51|127.94|126.54|127.91|126.51|5
1654168440000|2022-06-02 11:14:00|127.93|126.53|127.91|126.51|127.93|126.53|127.91|126.51|2
1654168460000|2022-06-02 11:14:20|127.96|126.56|128.06|126.66|128.06|126.66|127.96|126.56|8
1654168470000|2022-06-02 11:14:30|128.05|126.65|128.1|126.7|128.13|126.73|128.05|126.65|8
1654168500000|2022-06-02 11:15:00|128.13|126.73|128.11|126.71|128.16|126.76|128.1|126.7|8
1654168510000|2022-06-02 11:15:10|128.15|126.75|128.2|126.8|128.2|126.8|128.15|126.75|5
1654168520000|2022-06-02 11:15:20|128.21|126.81|128.12|126.72|128.21|126.81|128.12|126.72|4
1654168530000|2022-06-02 11:15:30|128.11|126.71|128.03|126.63|128.14|126.74|128.01|126.61|14
1654168540000|2022-06-02 11:15:40|128.04|126.64|128.01|126.61|128.06|126.66|128.01|126.61|10
1654168560000|2022-06-02 11:16:00|128.06|126.66|128.01|126.61|128.06|126.66|128.01|126.61|2
1654168570000|2022-06-02 11:16:10|128.06|126.66|128.11|126.71|128.11|126.71|128.01|126.61|5
1654168580000|2022-06-02 11:16:20|128.14|126.74|128.11|126.71|128.14|126.74|128.11|126.71|2
1654168600000|2022-06-02 11:16:40|128.12|126.72|128.11|126.71|128.12|126.72|128.11|126.71|2
1654168610000|2022-06-02 11:16:50|128.12|126.72|128.12|126.72|128.12|126.72|128.11|126.71|3
1654168620000|2022-06-02 11:17:00|128.1|126.7|128.01|126.61|128.1|126.7|128.01|126.61|10
1654168640000|2022-06-02 11:17:20|128.03|126.63|128.09|126.69|128.09|126.69|128.03|126.63|2
1654168650000|2022-06-02 11:17:30|128.11|126.71|128.11|126.71|128.12|126.72|128.11|126.71|3
1654168670000|2022-06-02 11:17:50|128.12|126.72|128.18|126.78|128.18|126.78|128.12|126.72|4
1654168680000|2022-06-02 11:18:00|128.17|126.77|128.09|126.69|128.17|126.77|128.09|126.69|10
1654168690000|2022-06-02 11:18:10|128.12|126.72|128.11|126.71|128.12|126.72|128.11|126.71|2
1654168700000|2022-06-02 11:18:20|128.12|126.72|128.01|126.61|128.12|126.72|128.01|126.61|7
1654168710000|2022-06-02 11:18:30|128|126.6|127.97|126.57|128.03|126.63|127.97|126.57|7
1654168720000|2022-06-02 11:18:40|127.98|126.58|127.98|126.58|127.98|126.58|127.98|126.58|1
1654168740000|2022-06-02 11:19:00|128|126.6|128|126.6|128.02|126.62|128|126.6|6
1654168750000|2022-06-02 11:19:10|128.01|126.61|128|126.6|128.02|126.62|128|126.6|3
1654168770000|2022-06-02 11:19:30|128.01|126.61|128|126.6|128.03|126.63|128|126.6|3
1654168780000|2022-06-02 11:19:40|128.02|126.62|128|126.6|128.02|126.62|128|126.6|2
1654168800000|2022-06-02 11:20:00|128.05|126.65|128.1|126.7|128.12|126.72|128.05|126.65|7
1654168810000|2022-06-02 11:20:10|128.11|126.71|128.11|126.71|128.11|126.71|128.11|126.71|1
1654168820000|2022-06-02 11:20:20|128.1|126.7|128.09|126.69|128.1|126.7|128.09|126.69|6
1654168860000|2022-06-02 11:21:00|128.1|126.7|128.09|126.69|128.11|126.71|128.09|126.69|3
1654168880000|2022-06-02 11:21:20|128.12|126.72|128.08|126.68|128.12|126.72|128.08|126.68|3
1654168900000|2022-06-02 11:21:40|128.09|126.69|128.09|126.69|128.09|126.69|128.09|126.69|1
1654168910000|2022-06-02 11:21:50|128.08|126.68|128|126.6|128.09|126.69|128|126.6|6
1654168920000|2022-06-02 11:22:00|127.99|126.59|128.43|127.03|128.43|127.03|127.99|126.59|8
1654168930000|2022-06-02 11:22:10|128.45|127.05|128.41|127.01|128.59|127.19|128.41|127.01|14
1654168940000|2022-06-02 11:22:20|128.42|127.02|128.42|127.02|128.42|127.02|128.42|127.02|1
1654168950000|2022-06-02 11:22:30|128.44|127.04|128.4|127|128.45|127.05|128.4|127|4
1654168960000|2022-06-02 11:22:40|128.42|127.02|128.42|127.02|128.42|127.02|128.42|127.02|1
1654168970000|2022-06-02 11:22:50|128.43|127.03|128.4|127|128.45|127.05|128.4|127|6
1654168980000|2022-06-02 11:23:00|128.41|127.01|128.31|126.91|128.41|127.01|128.31|126.91|4
1654168990000|2022-06-02 11:23:10|128.32|126.92|128.3|126.9|128.32|126.92|128.27|126.87|6
1654169010000|2022-06-02 11:23:30|128.31|126.91|128.2|126.8|128.31|126.91|128.2|126.8|7
1654169020000|2022-06-02 11:23:40|128.22|126.82|128.21|126.81|128.24|126.84|128.2|126.8|7
1654169030000|2022-06-02 11:23:50|128.2|126.8|128.2|126.8|128.25|126.85|128.2|126.8|9
1654169040000|2022-06-02 11:24:00|128.21|126.81|128.31|126.91|128.32|126.92|128.2|126.8|7
1654169050000|2022-06-02 11:24:10|128.32|126.92|128.31|126.91|128.34|126.94|128.31|126.91|3
1654169060000|2022-06-02 11:24:20|128.33|126.93|128.33|126.93|128.33|126.93|128.31|126.91|3
1654169070000|2022-06-02 11:24:30|128.31|126.91|128.4|127|128.4|127|128.31|126.91|6
1654169080000|2022-06-02 11:24:40|128.39|126.99|128.38|126.98|128.39|126.99|128.37|126.97|4
1654169100000|2022-06-02 11:25:00|128.37|126.97|128.31|126.91|128.37|126.97|128.31|126.91|5
1654169110000|2022-06-02 11:25:10|128.33|126.93|128.4|127|128.42|127.02|128.29|126.89|12
1654169130000|2022-06-02 11:25:30|128.41|127.01|128.54|127.14|128.55|127.15|128.41|127.01|7
1654169140000|2022-06-02 11:25:40|128.55|127.15|128.51|127.11|128.6|127.2|128.5|127.1|12
1654169150000|2022-06-02 11:25:50|128.53|127.13|128.43|127.03|128.53|127.13|128.4|127|10
1654169160000|2022-06-02 11:26:00|128.4|127|128.4|127|128.4|127|128.4|127|1
1654169170000|2022-06-02 11:26:10|128.42|127.02|128.49|127.09|128.49|127.09|128.42|127.02|5
1654169180000|2022-06-02 11:26:20|128.4|127|128.4|127|128.4|127|128.4|127|1
1654169200000|2022-06-02 11:26:40|128.44|127.04|128.5|127.1|128.5|127.1|128.4|127|5
1654169220000|2022-06-02 11:27:00|128.49|127.09|128.42|127.02|128.49|127.09|128.4|127|4
1654169240000|2022-06-02 11:27:20|128.45|127.05|128.5|127.1|128.5|127.1|128.45|127.05|3
1654169250000|2022-06-02 11:27:30|128.49|127.09|128.45|127.05|128.49|127.09|128.42|127.02|6
1654169260000|2022-06-02 11:27:40|128.4|127|128.42|127.02|128.42|127.02|128.4|127|2
1654169270000|2022-06-02 11:27:50|128.41|127.01|128.41|127.01|128.43|127.03|128.41|127.01|5
1654169280000|2022-06-02 11:28:00|128.45|127.05|128.62|127.22|128.62|127.22|128.45|127.05|9
1654169290000|2022-06-02 11:28:10|128.61|127.21|128.52|127.12|128.61|127.21|128.49|127.09|13
1654169300000|2022-06-02 11:28:20|128.53|127.13|128.63|127.23|128.64|127.24|128.53|127.13|8
1654169310000|2022-06-02 11:28:30|128.61|127.21|128.59|127.19|128.61|127.21|128.59|127.19|5
1654169320000|2022-06-02 11:28:40|128.6|127.2|128.59|127.19|128.6|127.2|128.59|127.19|4
1654169340000|2022-06-02 11:29:00|128.6|127.2|128.59|127.19|128.6|127.2|128.59|127.19|2
1654169350000|2022-06-02 11:29:10|128.6|127.2|128.59|127.19|128.6|127.2|128.59|127.19|2
1654169360000|2022-06-02 11:29:20|128.6|127.2|128.61|127.21|128.61|127.21|128.6|127.2|2
1654169370000|2022-06-02 11:29:30|128.64|127.24|128.61|127.21|128.64|127.24|128.61|127.21|5
1654169380000|2022-06-02 11:29:40|128.64|127.24|128.55|127.15|128.64|127.24|128.55|127.15|5
1654169390000|2022-06-02 11:29:50|128.6|127.2|128.57|127.17|128.6|127.2|128.56|127.16|4
1654169400000|2022-06-02 11:30:00|128.55|127.15|128.62|127.22|128.7|127.3|128.55|127.15|10
1654169410000|2022-06-02 11:30:10|128.61|127.21|128.59|127.19|128.62|127.22|128.59|127.19|4
1654169420000|2022-06-02 11:30:20|128.58|127.18|128.6|127.2|128.63|127.23|128.58|127.18|7
1654169430000|2022-06-02 11:30:30|128.59|127.19|128.58|127.18|128.59|127.19|128.58|127.18|2
1654169440000|2022-06-02 11:30:40|128.57|127.17|128.49|127.09|128.58|127.18|128.49|127.09|5
1654169450000|2022-06-02 11:30:50|128.51|127.11|128.52|127.12|128.52|127.12|128.5|127.1|3
1654169460000|2022-06-02 11:31:00|128.51|127.11|128.48|127.08|128.51|127.11|128.48|127.08|5
1654169470000|2022-06-02 11:31:10|128.47|127.07|128.48|127.08|128.48|127.08|128.47|127.07|2
1654169480000|2022-06-02 11:31:20|128.5|127.1|128.58|127.18|128.58|127.18|128.5|127.1|4
1654169500000|2022-06-02 11:31:40|128.56|127.16|128.5|127.1|128.56|127.16|128.49|127.09|3
1654169510000|2022-06-02 11:31:50|128.49|127.09|128.49|127.09|128.5|127.1|128.49|127.09|3
1654169520000|2022-06-02 11:32:00|128.5|127.1|128.48|127.08|128.5|127.1|128.48|127.08|3
1654169530000|2022-06-02 11:32:10|128.47|127.07|128.45|127.05|128.48|127.08|128.44|127.04|4
1654169540000|2022-06-02 11:32:20|128.43|127.03|128.4|127|128.43|127.03|128.37|126.97|7
1654169550000|2022-06-02 11:32:30|128.39|126.99|128.47|127.07|128.47|127.07|128.38|126.98|8
1654169560000|2022-06-02 11:32:40|128.5|127.1|128.47|127.07|128.5|127.1|128.47|127.07|6
1654169600000|2022-06-02 11:33:20|128.46|127.06|128.38|126.98|128.46|127.06|128.38|126.98|4
1654169610000|2022-06-02 11:33:30|128.37|126.97|128.36|126.96|128.37|126.97|128.36|126.96|2
1654169620000|2022-06-02 11:33:40|128.35|126.95|128.28|126.88|128.35|126.95|128.28|126.88|6
1654169630000|2022-06-02 11:33:50|128.31|126.91|128.38|126.98|128.38|126.98|128.31|126.91|3
1654169640000|2022-06-02 11:34:00|128.37|126.97|128.37|126.97|128.37|126.97|128.37|126.97|1
1654169660000|2022-06-02 11:34:20|128.38|126.98|128.38|126.98|128.39|126.99|128.38|126.98|3
1654169670000|2022-06-02 11:34:30|128.37|126.97|128.37|126.97|128.37|126.97|128.37|126.97|1
1654169680000|2022-06-02 11:34:40|128.38|126.98|128.37|126.97|128.38|126.98|128.37|126.97|2
1654169700000|2022-06-02 11:35:00|128.38|126.98|128.35|126.95|128.38|126.98|128.34|126.94|8
1654169710000|2022-06-02 11:35:10|128.38|126.98|128.35|126.95|128.39|126.99|128.34|126.94|10
1654169730000|2022-06-02 11:35:30|128.34|126.94|128.37|126.97|128.37|126.97|128.34|126.94|3
1654169740000|2022-06-02 11:35:40|128.38|126.98|128.37|126.97|128.38|126.98|128.36|126.96|4
1654169760000|2022-06-02 11:36:00|128.36|126.96|128.35|126.95|128.36|126.96|128.35|126.95|4
1654169770000|2022-06-02 11:36:10|128.36|126.96|128.36|126.96|128.36|126.96|128.36|126.96|1
1654169780000|2022-06-02 11:36:20|128.35|126.95|128.36|126.96|128.36|126.96|128.35|126.95|2
1654169790000|2022-06-02 11:36:30|128.35|126.95|128.36|126.96|128.36|126.96|128.35|126.95|2
1654169820000|2022-06-02 11:37:00|128.35|126.95|128.38|126.98|128.39|126.99|128.35|126.95|5
1654169830000|2022-06-02 11:37:10|128.37|126.97|128.37|126.97|128.37|126.97|128.37|126.97|1
1654169850000|2022-06-02 11:37:30|128.36|126.96|128.37|126.97|128.37|126.97|128.36|126.96|2
1654169860000|2022-06-02 11:37:40|128.35|126.95|128.35|126.95|128.35|126.95|128.35|126.95|1
1654169870000|2022-06-02 11:37:50|128.29|126.89|128.28|126.88|128.29|126.89|128.26|126.86|6
1654169880000|2022-06-02 11:38:00|128.29|126.89|128.38|126.98|128.42|127.02|128.29|126.89|11
1654169890000|2022-06-02 11:38:10|128.37|126.97|128.27|126.87|128.37|126.97|128.27|126.87|5
1654169900000|2022-06-02 11:38:20|128.28|126.88|128.29|126.89|128.31|126.91|128.28|126.88|4
1654169910000|2022-06-02 11:38:30|128.28|126.88|128.28|126.88|128.28|126.88|128.28|126.88|1
1654169920000|2022-06-02 11:38:40|128.29|126.89|128.29|126.89|128.29|126.89|128.29|126.89|1
1654169940000|2022-06-02 11:39:00|128.3|126.9|128.29|126.89|128.3|126.9|128.29|126.89|2
1654169970000|2022-06-02 11:39:30|128.3|126.9|128.28|126.88|128.3|126.9|128.28|126.88|3
1654169980000|2022-06-02 11:39:40|128.29|126.89|128.28|126.88|128.29|126.89|128.28|126.88|2
1654169990000|2022-06-02 11:39:50|128.3|126.9|128.28|126.88|128.3|126.9|128.28|126.88|4
1654170000000|2022-06-02 11:40:00|128.29|126.89|128.25|126.85|128.31|126.91|128.25|126.85|4
1654170010000|2022-06-02 11:40:10|128.29|126.89|128.38|126.98|128.38|126.98|128.29|126.89|3
1654170020000|2022-06-02 11:40:20|128.41|127.01|128.39|126.99|128.41|127.01|128.38|126.98|5
1654170030000|2022-06-02 11:40:30|128.41|127.01|128.38|126.98|128.41|127.01|128.38|126.98|6
1654170060000|2022-06-02 11:41:00|128.39|126.99|128.39|126.99|128.39|126.99|128.39|126.99|1
1654170080000|2022-06-02 11:41:20|128.41|127.01|128.39|126.99|128.41|127.01|128.39|126.99|2
1654170120000|2022-06-02 11:42:00|128.4|127|128.36|126.96|128.4|127|128.36|126.96|4
1654170130000|2022-06-02 11:42:10|128.32|126.92|128.29|126.89|128.36|126.96|128.29|126.89|7
1654170140000|2022-06-02 11:42:20|128.32|126.92|128.29|126.89|128.32|126.92|128.29|126.89|2
1654170150000|2022-06-02 11:42:30|128.28|126.88|128.29|126.89|128.29|126.89|128.28|126.88|4
1654170160000|2022-06-02 11:42:40|128.32|126.92|128.28|126.88|128.32|126.92|128.28|126.88|5
1654170170000|2022-06-02 11:42:50|128.29|126.89|128.29|126.89|128.29|126.89|128.28|126.88|3
1654170180000|2022-06-02 11:43:00|128.3|126.9|128.4|127|128.4|127|128.29|126.89|7
1654170190000|2022-06-02 11:43:10|128.39|126.99|128.39|126.99|128.39|126.99|128.39|126.99|1
1654170200000|2022-06-02 11:43:20|128.38|126.98|128.29|126.89|128.38|126.98|128.29|126.89|5
1654170210000|2022-06-02 11:43:30|128.28|126.88|128.28|126.88|128.31|126.91|128.28|126.88|3
1654170220000|2022-06-02 11:43:40|128.29|126.89|128.29|126.89|128.29|126.89|128.29|126.89|1
1654170230000|2022-06-02 11:43:50|128.32|126.92|128.32|126.92|128.32|126.92|128.32|126.92|1
1654170240000|2022-06-02 11:44:00|128.29|126.89|128.29|126.89|128.29|126.89|128.29|126.89|1
1654170250000|2022-06-02 11:44:10|128.25|126.85|128.38|126.98|128.39|126.99|128.25|126.85|8
1654170260000|2022-06-02 11:44:20|128.36|126.96|128.31|126.91|128.36|126.96|128.31|126.91|4
1654170270000|2022-06-02 11:44:30|128.32|126.92|128.31|126.91|128.34|126.94|128.31|126.91|5
1654170280000|2022-06-02 11:44:40|128.3|126.9|128.3|126.9|128.3|126.9|128.3|126.9|1
1654170290000|2022-06-02 11:44:50|128.29|126.89|128.39|126.99|128.39|126.99|128.29|126.89|3
1654170300000|2022-06-02 11:45:00|128.35|126.95|128.3|126.9|128.35|126.95|128.3|126.9|3
1654170310000|2022-06-02 11:45:10|128.31|126.91|128.31|126.91|128.33|126.93|128.3|126.9|4
1654170320000|2022-06-02 11:45:20|128.33|126.93|128.33|126.93|128.33|126.93|128.33|126.93|1
1654170330000|2022-06-02 11:45:30|128.36|126.96|128.4|127|128.4|127|128.36|126.96|5
1654170360000|2022-06-02 11:46:00|128.39|126.99|128.39|126.99|128.39|126.99|128.39|126.99|1
1654170380000|2022-06-02 11:46:20|128.4|127|128.37|126.97|128.4|127|128.37|126.97|3
1654170390000|2022-06-02 11:46:30|128.38|126.98|128.37|126.97|128.38|126.98|128.37|126.97|2
1654170420000|2022-06-02 11:47:00|128.39|126.99|128.43|127.03|128.49|127.09|128.39|126.99|8
1654170430000|2022-06-02 11:47:10|128.41|127.01|128.43|127.03|128.43|127.03|128.41|127.01|7
1654170440000|2022-06-02 11:47:20|128.46|127.06|128.4|127|128.48|127.08|128.4|127|5
1654170450000|2022-06-02 11:47:30|128.43|127.03|128.39|126.99|128.43|127.03|128.39|126.99|2
1654170470000|2022-06-02 11:47:50|128.42|127.02|128.39|126.99|128.42|127.02|128.39|126.99|2
1654170480000|2022-06-02 11:48:00|128.42|127.02|128.59|127.19|128.61|127.21|128.42|127.02|12
1654170490000|2022-06-02 11:48:10|128.61|127.21|128.69|127.29|128.69|127.29|128.61|127.21|5
1654170500000|2022-06-02 11:48:20|128.68|127.28|128.6|127.2|128.68|127.28|128.56|127.16|7
1654170510000|2022-06-02 11:48:30|128.61|127.21|128.65|127.25|128.65|127.25|128.61|127.21|2
1654170520000|2022-06-02 11:48:40|128.66|127.26|128.69|127.29|128.69|127.29|128.65|127.25|6
1654170530000|2022-06-02 11:48:50|128.7|127.3|128.7|127.3|128.7|127.3|128.7|127.3|1
1654170560000|2022-06-02 11:49:20|128.69|127.29|128.68|127.28|128.69|127.29|128.66|127.26|4
1654170570000|2022-06-02 11:49:30|128.67|127.27|128.69|127.29|128.69|127.29|128.66|127.26|5
1654170580000|2022-06-02 11:49:40|128.68|127.28|128.63|127.23|128.68|127.28|128.61|127.21|7
1654170600000|2022-06-02 11:50:00|128.67|127.27|128.67|127.27|128.67|127.27|128.67|127.27|1
1654170630000|2022-06-02 11:50:30|128.66|127.26|128.58|127.18|128.66|127.26|128.58|127.18|4
1654170640000|2022-06-02 11:50:40|128.59|127.19|128.62|127.22|128.62|127.22|128.59|127.19|4
1654170650000|2022-06-02 11:50:50|128.65|127.25|128.6|127.2|128.65|127.25|128.6|127.2|5
1654170660000|2022-06-02 11:51:00|128.59|127.19|128.59|127.19|128.59|127.19|128.59|127.19|1
1654170670000|2022-06-02 11:51:10|128.58|127.18|128.58|127.18|128.58|127.18|128.58|127.18|1
1654170680000|2022-06-02 11:51:20|128.57|127.17|128.59|127.19|128.59|127.19|128.57|127.17|2
1654170690000|2022-06-02 11:51:30|128.61|127.21|128.6|127.2|128.61|127.21|128.6|127.2|2
1654170710000|2022-06-02 11:51:50|128.62|127.22|128.65|127.25|128.67|127.27|128.62|127.22|6
1654170720000|2022-06-02 11:52:00|128.66|127.26|128.6|127.2|128.66|127.26|128.6|127.2|7
1654170730000|2022-06-02 11:52:10|128.64|127.24|128.69|127.29|128.69|127.29|128.6|127.2|5
1654170740000|2022-06-02 11:52:20|128.65|127.25|128.65|127.25|128.65|127.25|128.65|127.25|1
1654170750000|2022-06-02 11:52:30|128.69|127.29|128.66|127.26|128.7|127.3|128.66|127.26|8
1654170760000|2022-06-02 11:52:40|128.7|127.3|128.61|127.21|128.7|127.3|128.61|127.21|6
1654170770000|2022-06-02 11:52:50|128.64|127.24|128.69|127.29|128.69|127.29|128.6|127.2|5
1654170780000|2022-06-02 11:53:00|128.7|127.3|128.9|127.5|128.92|127.52|128.7|127.3|9
1654170790000|2022-06-02 11:53:10|128.92|127.52|128.88|127.48|128.96|127.56|128.88|127.48|9
1654170800000|2022-06-02 11:53:20|128.87|127.47|128.97|127.57|128.98|127.58|128.87|127.47|8
1654170810000|2022-06-02 11:53:30|128.93|127.53|128.9|127.5|128.93|127.53|128.88|127.48|5
1654170820000|2022-06-02 11:53:40|128.88|127.48|128.91|127.51|128.91|127.51|128.88|127.48|2
1654170830000|2022-06-02 11:53:50|128.92|127.52|128.9|127.5|128.92|127.52|128.9|127.5|3
1654170840000|2022-06-02 11:54:00|128.91|127.51|128.91|127.51|128.95|127.55|128.91|127.51|4
1654170850000|2022-06-02 11:54:10|128.96|127.56|128.99|127.59|128.99|127.59|128.96|127.56|2
1654170860000|2022-06-02 11:54:20|129.01|127.61|129|127.6|129.01|127.61|129|127.6|2
1654170870000|2022-06-02 11:54:30|129.03|127.63|128.98|127.58|129.03|127.63|128.98|127.58|4
1654170900000|2022-06-02 11:55:00|129|127.6|128.9|127.5|129|127.6|128.9|127.5|5
1654170910000|2022-06-02 11:55:10|128.88|127.48|128.87|127.47|128.91|127.51|128.87|127.47|5
1654170920000|2022-06-02 11:55:20|128.88|127.48|128.89|127.49|128.9|127.5|128.88|127.48|3
1654170930000|2022-06-02 11:55:30|128.91|127.51|128.92|127.52|128.92|127.52|128.89|127.49|6
1654170940000|2022-06-02 11:55:40|128.89|127.49|129.01|127.61|129.01|127.61|128.89|127.49|8
1654170950000|2022-06-02 11:55:50|129|127.6|128.98|127.58|129.01|127.61|128.98|127.58|7
1654170960000|2022-06-02 11:56:00|128.97|127.57|128.97|127.57|128.97|127.57|128.97|127.57|1
1654170970000|2022-06-02 11:56:10|129|127.6|129|127.6|129.01|127.61|128.99|127.59|5
1654170980000|2022-06-02 11:56:20|128.99|127.59|128.99|127.59|128.99|127.59|128.99|127.59|1
1654171000000|2022-06-02 11:56:40|129|127.6|128.99|127.59|129|127.6|128.99|127.59|2
1654171010000|2022-06-02 11:56:50|129|127.6|128.99|127.59|129|127.6|128.99|127.59|2
1654171020000|2022-06-02 11:57:00|128.98|127.58|128.88|127.48|128.98|127.58|128.88|127.48|5
1654171030000|2022-06-02 11:57:10|128.87|127.47|128.89|127.49|128.91|127.51|128.87|127.47|4
1654171040000|2022-06-02 11:57:20|128.88|127.48|128.92|127.52|128.94|127.54|128.87|127.47|6
1654171050000|2022-06-02 11:57:30|128.91|127.51|128.93|127.53|128.93|127.53|128.91|127.51|2
1654171060000|2022-06-02 11:57:40|128.91|127.51|128.91|127.51|128.94|127.54|128.88|127.48|8
1654171070000|2022-06-02 11:57:50|128.9|127.5|128.92|127.52|128.92|127.52|128.9|127.5|3
1654171080000|2022-06-02 11:58:00|128.9|127.5|128.9|127.5|128.93|127.53|128.9|127.5|3
1654171100000|2022-06-02 11:58:20|128.94|127.54|128.99|127.59|128.99|127.59|128.94|127.54|3
1654171120000|2022-06-02 11:58:40|128.98|127.58|128.98|127.58|128.98|127.58|128.98|127.58|1
1654171130000|2022-06-02 11:58:50|129.01|127.61|129.07|127.67|129.1|127.7|129.01|127.61|8
1654171140000|2022-06-02 11:59:00|129.08|127.68|128.97|127.57|129.08|127.68|128.96|127.56|13
1654171150000|2022-06-02 11:59:10|128.98|127.58|129.07|127.67|129.07|127.67|128.96|127.56|10
1654171170000|2022-06-02 11:59:30|129.11|127.71|129.1|127.7|129.11|127.71|129.1|127.7|4
1654171180000|2022-06-02 11:59:40|129.04|127.64|129|127.6|129.07|127.67|129|127.6|7
1654171190000|2022-06-02 11:59:50|128.99|127.59|128.99|127.59|128.99|127.59|128.99|127.59|1
1654171200000|2022-06-02 12:00:00|129|127.6|129.09|127.69|129.09|127.69|129|127.6|3
1654171210000|2022-06-02 12:00:10|129.1|127.7|129|127.6|129.1|127.7|129|127.6|5
1654171220000|2022-06-02 12:00:20|128.99|127.59|128.88|127.48|128.99|127.59|128.88|127.48|8
1654171230000|2022-06-02 12:00:30|128.9|127.5|128.89|127.49|128.93|127.53|128.89|127.49|5
1654171240000|2022-06-02 12:00:40|128.93|127.53|128.89|127.49|128.93|127.53|128.89|127.49|2
1654171250000|2022-06-02 12:00:50|128.93|127.53|128.89|127.49|128.93|127.53|128.89|127.49|2
1654171260000|2022-06-02 12:01:00|128.91|127.51|128.89|127.49|128.93|127.53|128.88|127.48|5
1654171270000|2022-06-02 12:01:10|128.91|127.51|128.97|127.57|128.97|127.57|128.91|127.51|3
1654171280000|2022-06-02 12:01:20|128.96|127.56|128.87|127.47|128.96|127.56|128.87|127.47|7
1654171290000|2022-06-02 12:01:30|128.86|127.46|128.81|127.41|128.87|127.47|128.81|127.41|3
1654171300000|2022-06-02 12:01:40|128.8|127.4|128.79|127.39|128.81|127.41|128.79|127.39|4
1654171310000|2022-06-02 12:01:50|128.83|127.43|128.8|127.4|128.89|127.49|128.8|127.4|8
1654171320000|2022-06-02 12:02:00|128.84|127.44|128.88|127.48|128.89|127.49|128.82|127.42|5
1654171330000|2022-06-02 12:02:10|128.87|127.47|128.79|127.39|128.88|127.48|128.79|127.39|7
1654171350000|2022-06-02 12:02:30|128.81|127.41|128.78|127.38|128.83|127.43|128.78|127.38|4
1654171360000|2022-06-02 12:02:40|128.77|127.37|128.77|127.37|128.79|127.39|128.77|127.37|3
1654171370000|2022-06-02 12:02:50|128.78|127.38|128.77|127.37|128.78|127.38|128.77|127.37|2
1654171380000|2022-06-02 12:03:00|128.76|127.36|128.76|127.36|128.76|127.36|128.76|127.36|1
1654171390000|2022-06-02 12:03:10|128.77|127.37|128.77|127.37|128.77|127.37|128.77|127.37|1
1654171440000|2022-06-02 12:04:00|128.76|127.36|128.76|127.36|128.76|127.36|128.74|127.34|5
1654171450000|2022-06-02 12:04:10|128.75|127.35|128.6|127.2|128.75|127.35|128.6|127.2|9
1654171460000|2022-06-02 12:04:20|128.59|127.19|128.58|127.18|128.59|127.19|128.58|127.18|2
1654171490000|2022-06-02 12:04:50|128.57|127.17|128.48|127.08|128.57|127.17|128.48|127.08|6
1654171500000|2022-06-02 12:05:00|128.49|127.09|128.47|127.07|128.49|127.09|128.47|127.07|5
1654171510000|2022-06-02 12:05:10|128.46|127.06|128.46|127.06|128.47|127.07|128.44|127.04|5
1654171520000|2022-06-02 12:05:20|128.45|127.05|128.46|127.06|128.46|127.06|128.45|127.05|2
1654171530000|2022-06-02 12:05:30|128.47|127.07|128.39|126.99|128.47|127.07|128.39|126.99|5
1654171540000|2022-06-02 12:05:40|128.38|126.98|128.36|126.96|128.38|126.98|128.36|126.96|3
1654171550000|2022-06-02 12:05:50|128.35|126.95|128.28|126.88|128.35|126.95|128.28|126.88|3
1654171560000|2022-06-02 12:06:00|128.29|126.89|128.26|126.86|128.29|126.89|128.26|126.86|9
1654171570000|2022-06-02 12:06:10|128.27|126.87|128.39|126.99|128.39|126.99|128.25|126.85|10
1654171580000|2022-06-02 12:06:20|128.38|126.98|128.38|126.98|128.38|126.98|128.38|126.98|1
1654171590000|2022-06-02 12:06:30|128.37|126.97|128.28|126.88|128.38|126.98|128.28|126.88|8
1654171600000|2022-06-02 12:06:40|128.29|126.89|128.28|126.88|128.29|126.89|128.28|126.88|2
1654171610000|2022-06-02 12:06:50|128.27|126.87|128.26|126.86|128.27|126.87|128.26|126.86|2
1654171670000|2022-06-02 12:07:50|128.32|126.92|128.36|126.96|128.38|126.98|128.31|126.91|6
1654171680000|2022-06-02 12:08:00|128.3|126.9|128.28|126.88|128.31|126.91|128.28|126.88|5
1654171700000|2022-06-02 12:08:20|128.29|126.89|128.28|126.88|128.29|126.89|128.28|126.88|2
1654171730000|2022-06-02 12:08:50|128.29|126.89|128.27|126.87|128.29|126.89|128.27|126.87|3
1654171740000|2022-06-02 12:09:00|128.28|126.88|128.25|126.85|128.28|126.88|128.19|126.79|11
1654171750000|2022-06-02 12:09:10|128.2|126.8|128.2|126.8|128.2|126.8|128.2|126.8|1
1654171760000|2022-06-02 12:09:20|128.22|126.82|128.27|126.87|128.28|126.88|128.2|126.8|7
1654171770000|2022-06-02 12:09:30|128.26|126.86|128.24|126.84|128.26|126.86|128.21|126.81|3
1654171780000|2022-06-02 12:09:40|128.23|126.83|128.29|126.89|128.29|126.89|128.19|126.79|7
1654171790000|2022-06-02 12:09:50|128.31|126.91|128.26|126.86|128.31|126.91|128.24|126.84|6
1654171800000|2022-06-02 12:10:00|128.25|126.85|128.19|126.79|128.25|126.85|128.19|126.79|6
1654171810000|2022-06-02 12:10:10|128.18|126.78|128.18|126.78|128.18|126.78|128.18|126.78|1
1654171830000|2022-06-02 12:10:30|128.19|126.79|128.28|126.88|128.29|126.89|128.18|126.78|8
1654171840000|2022-06-02 12:10:40|128.27|126.87|128.29|126.89|128.3|126.9|128.27|126.87|4
1654171860000|2022-06-02 12:11:00|128.28|126.88|128.28|126.88|128.28|126.88|128.28|126.88|1
1654171870000|2022-06-02 12:11:10|128.21|126.81|128.19|126.79|128.21|126.81|128.19|126.79|3
1654171880000|2022-06-02 12:11:20|128.18|126.78|128.18|126.78|128.18|126.78|128.18|126.78|1
1654171890000|2022-06-02 12:11:30|128.17|126.77|128.17|126.77|128.17|126.77|128.17|126.77|1
1654171900000|2022-06-02 12:11:40|128.18|126.78|128.18|126.78|128.18|126.78|128.18|126.78|1
1654171920000|2022-06-02 12:12:00|128.19|126.79|128.28|126.88|128.28|126.88|128.18|126.78|5
1654171930000|2022-06-02 12:12:10|128.26|126.86|128.28|126.88|128.28|126.88|128.26|126.86|2
1654171940000|2022-06-02 12:12:20|128.27|126.87|128.28|126.88|128.28|126.88|128.27|126.87|2
1654171970000|2022-06-02 12:12:50|128.27|126.87|128.18|126.78|128.27|126.87|128.18|126.78|4
1654171980000|2022-06-02 12:13:00|128.19|126.79|128.18|126.78|128.19|126.79|128.18|126.78|2
1654171990000|2022-06-02 12:13:10|128.19|126.79|128.28|126.88|128.28|126.88|128.19|126.79|6
1654172000000|2022-06-02 12:13:20|128.26|126.86|128.28|126.88|128.28|126.88|128.26|126.86|3
1654172020000|2022-06-02 12:13:40|128.27|126.87|128.28|126.88|128.28|126.88|128.27|126.87|2
1654172030000|2022-06-02 12:13:50|128.27|126.87|128.28|126.88|128.28|126.88|128.27|126.87|2
1654172040000|2022-06-02 12:14:00|128.3|126.9|128.39|126.99|128.39|126.99|128.3|126.9|4
1654172050000|2022-06-02 12:14:10|128.38|126.98|128.38|126.98|128.38|126.98|128.37|126.97|3
1654172060000|2022-06-02 12:14:20|128.37|126.97|128.3|126.9|128.37|126.97|128.29|126.89|6
1654172070000|2022-06-02 12:14:30|128.29|126.89|128.39|126.99|128.4|127|128.29|126.89|8
1654172080000|2022-06-02 12:14:40|128.38|126.98|128.39|126.99|128.39|126.99|128.38|126.98|4
1654172090000|2022-06-02 12:14:50|128.38|126.98|128.39|126.99|128.39|126.99|128.38|126.98|2
1654172100000|2022-06-02 12:15:00|128.38|126.98|128.57|127.17|128.6|127.2|128.38|126.98|11
1654172110000|2022-06-02 12:15:10|128.56|127.16|128.53|127.13|128.6|127.2|128.53|127.13|14
1654172120000|2022-06-02 12:15:20|128.5|127.1|128.39|126.99|128.52|127.12|128.39|126.99|8
1654172130000|2022-06-02 12:15:30|128.4|127|128.5|127.1|128.5|127.1|128.4|127|8
1654172140000|2022-06-02 12:15:40|128.52|127.12|128.58|127.18|128.6|127.2|128.51|127.11|8
1654172150000|2022-06-02 12:15:50|128.52|127.12|128.49|127.09|128.52|127.12|128.49|127.09|3
1654172180000|2022-06-02 12:16:20|128.48|127.08|128.49|127.09|128.49|127.09|128.48|127.08|2
1654172200000|2022-06-02 12:16:40|128.48|127.08|128.49|127.09|128.52|127.12|128.48|127.08|6
1654172220000|2022-06-02 12:17:00|128.5|127.1|128.48|127.08|128.5|127.1|128.47|127.07|5
1654172230000|2022-06-02 12:17:10|128.47|127.07|128.49|127.09|128.49|127.09|128.47|127.07|3
1654172240000|2022-06-02 12:17:20|128.48|127.08|128.39|126.99|128.48|127.08|128.39|126.99|5
1654172260000|2022-06-02 12:17:40|128.38|126.98|128.29|126.89|128.38|126.98|128.29|126.89|6
1654172270000|2022-06-02 12:17:50|128.31|126.91|128.21|126.81|128.31|126.91|128.2|126.8|11
1654172280000|2022-06-02 12:18:00|128.2|126.8|128.19|126.79|128.21|126.81|128.19|126.79|4
1654172290000|2022-06-02 12:18:10|128.21|126.81|128.17|126.77|128.21|126.81|128.16|126.76|7
1654172300000|2022-06-02 12:18:20|128.18|126.78|128.17|126.77|128.19|126.79|128.16|126.76|6
1654172310000|2022-06-02 12:18:30|128.2|126.8|128.19|126.79|128.2|126.8|128.19|126.79|2
1654172320000|2022-06-02 12:18:40|128.18|126.78|128.18|126.78|128.2|126.8|128.18|126.78|3
1654172330000|2022-06-02 12:18:50|128.19|126.79|128.18|126.78|128.19|126.79|128.18|126.78|2
1654172340000|2022-06-02 12:19:00|128.19|126.79|128.16|126.76|128.19|126.79|128.16|126.76|3
1654172350000|2022-06-02 12:19:10|128.15|126.75|128.08|126.68|128.15|126.75|128.07|126.67|8
1654172360000|2022-06-02 12:19:20|128.07|126.67|128.07|126.67|128.08|126.68|128.07|126.67|3
1654172380000|2022-06-02 12:19:40|128.08|126.68|128.07|126.67|128.08|126.68|128.07|126.67|2
1654172400000|2022-06-02 12:20:00|128.08|126.68|128.09|126.69|128.18|126.78|128.07|126.67|7
1654172410000|2022-06-02 12:20:10|128.11|126.71|128.16|126.76|128.16|126.76|128.09|126.69|6
1654172420000|2022-06-02 12:20:20|128.15|126.75|128.1|126.7|128.15|126.75|128.1|126.7|2
1654172430000|2022-06-02 12:20:30|128.12|126.72|128.25|126.85|128.25|126.85|128.12|126.72|9
1654172440000|2022-06-02 12:20:40|128.29|126.89|128.27|126.87|128.29|126.89|128.27|126.87|3
1654172450000|2022-06-02 12:20:50|128.25|126.85|128.2|126.8|128.25|126.85|128.2|126.8|6
1654172460000|2022-06-02 12:21:00|128.22|126.82|128.18|126.78|128.22|126.82|128.18|126.78|9
1654172500000|2022-06-02 12:21:40|128.19|126.79|128.19|126.79|128.19|126.79|128.19|126.79|1
1654172520000|2022-06-02 12:22:00|128.18|126.78|128.18|126.78|128.18|126.78|128.17|126.77|3
1654172530000|2022-06-02 12:22:10|128.17|126.77|128.17|126.77|128.17|126.77|128.17|126.77|1
1654172540000|2022-06-02 12:22:20|128.16|126.76|128.17|126.77|128.17|126.77|128.16|126.76|2
1654172550000|2022-06-02 12:22:30|128.16|126.76|128.11|126.71|128.19|126.79|128.11|126.71|9
1654172560000|2022-06-02 12:22:40|128.1|126.7|128.12|126.72|128.15|126.75|128.1|126.7|5
1654172570000|2022-06-02 12:22:50|128.11|126.71|128.11|126.71|128.11|126.71|128.11|126.71|1
1654172580000|2022-06-02 12:23:00|128.14|126.74|128.11|126.71|128.14|126.74|128.11|126.71|2
1654172590000|2022-06-02 12:23:10|128.15|126.75|128.18|126.78|128.2|126.8|128.15|126.75|4
1654172600000|2022-06-02 12:23:20|128.19|126.79|128.12|126.72|128.19|126.79|128.12|126.72|3
1654172610000|2022-06-02 12:23:30|128.11|126.71|128.17|126.77|128.18|126.78|128.11|126.71|4
1654172620000|2022-06-02 12:23:40|128.18|126.78|128.18|126.78|128.18|126.78|128.18|126.78|1
1654172630000|2022-06-02 12:23:50|128.2|126.8|128.28|126.88|128.28|126.88|128.2|126.8|6
1654172640000|2022-06-02 12:24:00|128.27|126.87|128.26|126.86|128.27|126.87|128.25|126.85|4
1654172650000|2022-06-02 12:24:10|128.28|126.88|128.28|126.88|128.28|126.88|128.28|126.88|1
1654172660000|2022-06-02 12:24:20|128.27|126.87|128.27|126.87|128.28|126.88|128.27|126.87|3
1654172690000|2022-06-02 12:24:50|128.26|126.86|128.24|126.84|128.26|126.86|128.2|126.8|4
1654172700000|2022-06-02 12:25:00|128.2|126.8|128.2|126.8|128.2|126.8|128.2|126.8|1
1654172710000|2022-06-02 12:25:10|128.21|126.81|128.26|126.86|128.26|126.86|128.21|126.81|2
1654172720000|2022-06-02 12:25:20|128.3|126.9|128.29|126.89|128.3|126.9|128.29|126.89|2
1654172730000|2022-06-02 12:25:30|128.28|126.88|128.28|126.88|128.28|126.88|128.28|126.88|1
1654172740000|2022-06-02 12:25:40|128.29|126.89|128.29|126.89|128.29|126.89|128.29|126.89|1
1654172760000|2022-06-02 12:26:00|128.3|126.9|128.39|126.99|128.39|126.99|128.29|126.89|8
1654172790000|2022-06-02 12:26:30|128.41|127.01|128.39|126.99|128.41|127.01|128.39|126.99|2
1654172800000|2022-06-02 12:26:40|128.4|127|128.37|126.97|128.4|127|128.36|126.96|8
1654172810000|2022-06-02 12:26:50|128.36|126.96|128.36|126.96|128.36|126.96|128.36|126.96|1
1654172820000|2022-06-02 12:27:00|128.37|126.97|128.39|126.99|128.39|126.99|128.37|126.97|2
1654172830000|2022-06-02 12:27:10|128.38|126.98|128.28|126.88|128.38|126.98|128.28|126.88|5
1654172840000|2022-06-02 12:27:20|128.29|126.89|128.32|126.92|128.32|126.92|128.28|126.88|4
1654172850000|2022-06-02 12:27:30|128.22|126.82|128.21|126.81|128.22|126.82|128.21|126.81|2
1654172860000|2022-06-02 12:27:40|128.2|126.8|128.2|126.8|128.2|126.8|128.2|126.8|1
1654172880000|2022-06-02 12:28:00|128.25|126.85|128.28|126.88|128.28|126.88|128.22|126.82|5
1654172920000|2022-06-02 12:28:40|128.27|126.87|128.27|126.87|128.27|126.87|128.27|126.87|1
1654172930000|2022-06-02 12:28:50|128.26|126.86|128.2|126.8|128.26|126.86|128.2|126.8|3
1654172940000|2022-06-02 12:29:00|128.21|126.81|128.2|126.8|128.22|126.82|128.2|126.8|3
1654172950000|2022-06-02 12:29:10|128.22|126.82|128.2|126.8|128.22|126.82|128.2|126.8|3
1654172960000|2022-06-02 12:29:20|128.19|126.79|128.19|126.79|128.19|126.79|128.19|126.79|1
1654172970000|2022-06-02 12:29:30|128.2|126.8|128.19|126.79|128.2|126.8|128.19|126.79|2
1654172990000|2022-06-02 12:29:50|128.2|126.8|128.28|126.88|128.28|126.88|128.19|126.79|5
1654173000000|2022-06-02 12:30:00|128.27|126.87|128.22|126.82|128.27|126.87|128.17|126.77|8
1654173010000|2022-06-02 12:30:10|128.2|126.8|128.3|126.9|128.3|126.9|128.2|126.8|7
1654173020000|2022-06-02 12:30:20|128.29|126.89|128.27|126.87|128.3|126.9|128.27|126.87|5
1654173030000|2022-06-02 12:30:30|128.26|126.86|128.39|126.99|128.39|126.99|128.26|126.86|11
1654173040000|2022-06-02 12:30:40|128.4|127|128.3|126.9|128.4|127|128.3|126.9|7
1654173050000|2022-06-02 12:30:50|128.32|126.92|128.31|126.91|128.32|126.92|128.28|126.88|5
1654173060000|2022-06-02 12:31:00|128.34|126.94|128.31|126.91|128.34|126.94|128.31|126.91|2
1654173070000|2022-06-02 12:31:10|128.32|126.92|128.38|126.98|128.39|126.99|128.31|126.91|6
1654173080000|2022-06-02 12:31:20|128.37|126.97|128.48|127.08|128.49|127.09|128.37|126.97|10
1654173090000|2022-06-02 12:31:30|128.47|127.07|128.4|127|128.47|127.07|128.4|127|2
1654173110000|2022-06-02 12:31:50|128.35|126.95|128.3|126.9|128.35|126.95|128.3|126.9|2
1654173120000|2022-06-02 12:32:00|128.28|126.88|128.34|126.94|128.38|126.98|128.28|126.88|8
1654173130000|2022-06-02 12:32:10|128.29|126.89|128.27|126.87|128.31|126.91|128.27|126.87|4
1654173140000|2022-06-02 12:32:20|128.29|126.89|128.29|126.89|128.29|126.89|128.29|126.89|1
1654173150000|2022-06-02 12:32:30|128.28|126.88|128.18|126.78|128.28|126.88|128.18|126.78|6
1654173160000|2022-06-02 12:32:40|128.2|126.8|128.18|126.78|128.21|126.81|128.18|126.78|3
1654173180000|2022-06-02 12:33:00|128.22|126.82|128.18|126.78|128.22|126.82|128.18|126.78|5
1654173190000|2022-06-02 12:33:10|128.2|126.8|128.1|126.7|128.22|126.82|128.09|126.69|10
1654173200000|2022-06-02 12:33:20|128.07|126.67|128.06|126.66|128.13|126.73|128.06|126.66|12
1654173210000|2022-06-02 12:33:30|128.08|126.68|128.08|126.68|128.08|126.68|128.08|126.68|1
1654173220000|2022-06-02 12:33:40|128.06|126.66|127.99|126.59|128.07|126.67|127.99|126.59|3
1654173230000|2022-06-02 12:33:50|127.98|126.58|127.96|126.56|128.01|126.61|127.96|126.56|9
1654173240000|2022-06-02 12:34:00|127.97|126.57|128.02|126.62|128.04|126.64|127.96|126.56|9
1654173250000|2022-06-02 12:34:10|128.06|126.66|128.06|126.66|128.06|126.66|128.06|126.66|1
1654173260000|2022-06-02 12:34:20|128.01|126.61|127.98|126.58|128.02|126.62|127.98|126.58|6
1654173270000|2022-06-02 12:34:30|127.97|126.57|127.96|126.56|127.98|126.58|127.96|126.56|5
1654173280000|2022-06-02 12:34:40|127.99|126.59|127.87|126.47|127.99|126.59|127.87|126.47|9
1654173290000|2022-06-02 12:34:50|127.88|126.48|127.95|126.55|127.95|126.55|127.88|126.48|5
1654173300000|2022-06-02 12:35:00|127.96|126.56|127.85|126.45|127.96|126.56|127.85|126.45|11
1654173310000|2022-06-02 12:35:10|127.88|126.48|127.91|126.51|127.95|126.55|127.87|126.47|7
1654173320000|2022-06-02 12:35:20|127.9|126.5|127.99|126.59|127.99|126.59|127.89|126.49|7
1654173330000|2022-06-02 12:35:30|127.98|126.58|128.01|126.61|128.01|126.61|127.98|126.58|3
1654173350000|2022-06-02 12:35:50|128.04|126.64|128.08|126.68|128.08|126.68|128.01|126.61|5
1654173360000|2022-06-02 12:36:00|128.07|126.67|127.98|126.58|128.08|126.68|127.98|126.58|9
1654173370000|2022-06-02 12:36:10|127.99|126.59|128.11|126.71|128.11|126.71|127.99|126.59|6
1654173380000|2022-06-02 12:36:20|128.1|126.7|128.09|126.69|128.11|126.71|128.09|126.69|4
1654173390000|2022-06-02 12:36:30|128.1|126.7|128.21|126.81|128.22|126.82|128.08|126.68|9
1654173400000|2022-06-02 12:36:40|128.2|126.8|128.18|126.78|128.22|126.82|128.18|126.78|4
1654173420000|2022-06-02 12:37:00|128.21|126.81|128.11|126.71|128.21|126.81|128.11|126.71|7
1654173430000|2022-06-02 12:37:10|128.1|126.7|128.1|126.7|128.15|126.75|128.1|126.7|3
1654173450000|2022-06-02 12:37:30|128.15|126.75|128.21|126.81|128.22|126.82|128.15|126.75|8
1654173460000|2022-06-02 12:37:40|128.25|126.85|128.21|126.81|128.25|126.85|128.21|126.81|3
1654173480000|2022-06-02 12:38:00|128.25|126.85|128.21|126.81|128.25|126.85|128.21|126.81|2
1654173490000|2022-06-02 12:38:10|128.25|126.85|128.25|126.85|128.25|126.85|128.25|126.85|1
1654173500000|2022-06-02 12:38:20|128.29|126.89|128.3|126.9|128.3|126.9|128.29|126.89|2
1654173530000|2022-06-02 12:38:50|128.32|126.92|128.32|126.92|128.32|126.92|128.32|126.92|1
1654173540000|2022-06-02 12:39:00|128.31|126.91|128.29|126.89|128.34|126.94|128.27|126.87|8
1654173550000|2022-06-02 12:39:10|128.3|126.9|128.3|126.9|128.3|126.9|128.3|126.9|1
1654173570000|2022-06-02 12:39:30|128.29|126.89|128.3|126.9|128.32|126.92|128.29|126.89|5
1654173580000|2022-06-02 12:39:40|128.29|126.89|128.29|126.89|128.29|126.89|128.29|126.89|1
1654173590000|2022-06-02 12:39:50|128.31|126.91|128.3|126.9|128.31|126.91|128.29|126.89|4
1654173600000|2022-06-02 12:40:00|128.32|126.92|128.3|126.9|128.33|126.93|128.3|126.9|3
1654173610000|2022-06-02 12:40:10|128.32|126.92|128.41|127.01|128.41|127.01|128.32|126.92|4
1654173620000|2022-06-02 12:40:20|128.43|127.03|128.41|127.01|128.43|127.03|128.41|127.01|2
1654173640000|2022-06-02 12:40:40|128.38|126.98|128.36|126.96|128.41|127.01|128.36|126.96|7
1654173650000|2022-06-02 12:40:50|128.34|126.94|128.36|126.96|128.36|126.96|128.34|126.94|2
1654173660000|2022-06-02 12:41:00|128.34|126.94|128.4|127|128.41|127.01|128.34|126.94|5
1654173670000|2022-06-02 12:41:10|128.41|127.01|128.4|127|128.41|127.01|128.4|127|2
1654173680000|2022-06-02 12:41:20|128.39|126.99|128.41|127.01|128.41|127.01|128.39|126.99|3
1654173690000|2022-06-02 12:41:30|128.42|127.02|128.42|127.02|128.42|127.02|128.41|127.01|3
1654173710000|2022-06-02 12:41:50|128.41|127.01|128.41|127.01|128.41|127.01|128.41|127.01|1
1654173720000|2022-06-02 12:42:00|128.42|127.02|128.37|126.97|128.42|127.02|128.37|126.97|6
1654173730000|2022-06-02 12:42:10|128.38|126.98|128.37|126.97|128.38|126.98|128.37|126.97|2
1654173750000|2022-06-02 12:42:30|128.32|126.92|128.28|126.88|128.36|126.96|128.28|126.88|4
1654173760000|2022-06-02 12:42:40|128.29|126.89|128.32|126.92|128.33|126.93|128.28|126.88|10
1654173770000|2022-06-02 12:42:50|128.31|126.91|128.3|126.9|128.33|126.93|128.3|126.9|4
1654173780000|2022-06-02 12:43:00|128.29|126.89|128.29|126.89|128.29|126.89|128.28|126.88|5
1654173810000|2022-06-02 12:43:30|128.3|126.9|128.25|126.85|128.3|126.9|128.25|126.85|4
1654173850000|2022-06-02 12:44:10|128.2|126.8|128.2|126.8|128.2|126.8|128.2|126.8|1
1654173860000|2022-06-02 12:44:20|128.23|126.83|128.29|126.89|128.29|126.89|128.23|126.83|3
1654173870000|2022-06-02 12:44:30|128.28|126.88|128.28|126.88|128.28|126.88|128.28|126.88|1
1654173880000|2022-06-02 12:44:40|128.27|126.87|128.25|126.85|128.27|126.87|128.25|126.85|3
1654173890000|2022-06-02 12:44:50|128.2|126.8|128.18|126.78|128.2|126.8|128.18|126.78|7
1654173900000|2022-06-02 12:45:00|128.17|126.77|128.16|126.76|128.17|126.77|128.16|126.76|2
1654173910000|2022-06-02 12:45:10|128.17|126.77|128.1|126.7|128.17|126.77|128.09|126.69|6
1654173920000|2022-06-02 12:45:20|128.14|126.74|128.16|126.76|128.17|126.77|128.14|126.74|4
1654173930000|2022-06-02 12:45:30|128.17|126.77|128.18|126.78|128.18|126.78|128.17|126.77|2
1654173960000|2022-06-02 12:46:00|128.19|126.79|128.21|126.81|128.22|126.82|128.18|126.78|6
1654173970000|2022-06-02 12:46:10|128.19|126.79|128.18|126.78|128.19|126.79|128.18|126.78|2
1654173990000|2022-06-02 12:46:30|128.16|126.76|128.18|126.78|128.18|126.78|128.16|126.76|2
1654174000000|2022-06-02 12:46:40|128.17|126.77|128.17|126.77|128.17|126.77|128.17|126.77|1
1654174010000|2022-06-02 12:46:50|128.18|126.78|128.18|126.78|128.18|126.78|128.18|126.78|1
1654174030000|2022-06-02 12:47:10|128.17|126.77|128.29|126.89|128.29|126.89|128.17|126.77|3
1654174040000|2022-06-02 12:47:20|128.3|126.9|128.29|126.89|128.3|126.9|128.29|126.89|2
1654174060000|2022-06-02 12:47:40|128.31|126.91|128.26|126.86|128.31|126.91|128.26|126.86|4
1654174080000|2022-06-02 12:48:00|128.21|126.81|128.28|126.88|128.28|126.88|128.18|126.78|6
1654174090000|2022-06-02 12:48:10|128.29|126.89|128.28|126.88|128.29|126.89|128.28|126.88|2
1654174100000|2022-06-02 12:48:20|128.29|126.89|128.33|126.93|128.33|126.93|128.29|126.89|3
1654174110000|2022-06-02 12:48:30|128.31|126.91|128.32|126.92|128.33|126.93|128.31|126.91|3
1654174120000|2022-06-02 12:48:40|128.29|126.89|128.28|126.88|128.29|126.89|128.28|126.88|2
1654174150000|2022-06-02 12:49:10|128.3|126.9|128.38|126.98|128.38|126.98|128.3|126.9|7
1654174160000|2022-06-02 12:49:20|128.37|126.97|128.37|126.97|128.37|126.97|128.37|126.97|1
1654174170000|2022-06-02 12:49:30|128.32|126.92|128.28|126.88|128.32|126.92|128.28|126.88|8
1654174200000|2022-06-02 12:50:00|128.31|126.91|128.28|126.88|128.31|126.91|128.28|126.88|3
1654174210000|2022-06-02 12:50:10|128.31|126.91|128.28|126.88|128.31|126.91|128.28|126.88|2
1654174230000|2022-06-02 12:50:30|128.3|126.9|128.35|126.95|128.37|126.97|128.3|126.9|5
1654174240000|2022-06-02 12:50:40|128.39|126.99|128.39|126.99|128.39|126.99|128.37|126.97|3
1654174260000|2022-06-02 12:51:00|128.38|126.98|128.39|126.99|128.39|126.99|128.38|126.98|2
1654174270000|2022-06-02 12:51:10|128.37|126.97|128.37|126.97|128.37|126.97|128.37|126.97|1
1654174280000|2022-06-02 12:51:20|128.36|126.96|128.36|126.96|128.36|126.96|128.36|126.96|1
1654174290000|2022-06-02 12:51:30|128.38|126.98|128.35|126.95|128.38|126.98|128.35|126.95|3
1654174310000|2022-06-02 12:51:50|128.34|126.94|128.28|126.88|128.34|126.94|128.28|126.88|4
1654174320000|2022-06-02 12:52:00|128.3|126.9|128.28|126.88|128.3|126.9|128.28|126.88|2
1654174340000|2022-06-02 12:52:20|128.27|126.87|128.27|126.87|128.27|126.87|128.27|126.87|1
1654174450000|2022-06-02 12:54:10|128.34|126.94|128.34|126.94|128.35|126.95|128.34|126.94|3
1654174470000|2022-06-02 12:54:30|128.37|126.97|128.38|126.98|128.38|126.98|128.37|126.97|2
1654174480000|2022-06-02 12:54:40|128.37|126.97|128.37|126.97|128.37|126.97|128.37|126.97|1
1654174500000|2022-06-02 12:55:00|128.38|126.98|128.38|126.98|128.38|126.98|128.38|126.98|1
1654174510000|2022-06-02 12:55:10|128.39|126.99|128.44|127.04|128.44|127.04|128.39|126.99|3
1654174520000|2022-06-02 12:55:20|128.47|127.07|128.47|127.07|128.47|127.07|128.47|127.07|1
1654174530000|2022-06-02 12:55:30|128.46|127.06|128.39|126.99|128.46|127.06|128.38|126.98|11
1654174540000|2022-06-02 12:55:40|128.4|127|128.37|126.97|128.4|127|128.37|126.97|7
1654174550000|2022-06-02 12:55:50|128.38|126.98|128.38|126.98|128.38|126.98|128.38|126.98|1
1654174560000|2022-06-02 12:56:00|128.39|126.99|128.39|126.99|128.41|127.01|128.39|126.99|4
1654174570000|2022-06-02 12:56:10|128.41|127.01|128.37|126.97|128.41|127.01|128.37|126.97|3
1654174580000|2022-06-02 12:56:20|128.39|126.99|128.37|126.97|128.39|126.99|128.37|126.97|2
1654174590000|2022-06-02 12:56:30|128.39|126.99|128.37|126.97|128.39|126.99|128.37|126.97|2
1654174610000|2022-06-02 12:56:50|128.39|126.99|128.29|126.89|128.39|126.99|128.29|126.89|4
1654174620000|2022-06-02 12:57:00|128.28|126.88|128.24|126.84|128.31|126.91|128.24|126.84|8
1654174630000|2022-06-02 12:57:10|128.26|126.86|128.26|126.86|128.26|126.86|128.24|126.84|4
1654174650000|2022-06-02 12:57:30|128.25|126.85|128.25|126.85|128.25|126.85|128.25|126.85|1
1654174660000|2022-06-02 12:57:40|128.26|126.86|128.25|126.85|128.26|126.86|128.25|126.85|2
1654174680000|2022-06-02 12:58:00|128.26|126.86|128.25|126.85|128.26|126.86|128.25|126.85|2
1654174690000|2022-06-02 12:58:10|128.26|126.86|128.16|126.76|128.26|126.86|128.16|126.76|6
1654174700000|2022-06-02 12:58:20|128.15|126.75|128.09|126.69|128.15|126.75|128.09|126.69|3
1654174710000|2022-06-02 12:58:30|128.08|126.68|128.06|126.66|128.08|126.68|128.06|126.66|3
1654174730000|2022-06-02 12:58:50|128.08|126.68|128.07|126.67|128.09|126.69|128.06|126.66|4
1654174740000|2022-06-02 12:59:00|128.06|126.66|128.06|126.66|128.06|126.66|128.06|126.66|1
1654174750000|2022-06-02 12:59:10|128.07|126.67|128.06|126.66|128.07|126.67|128.06|126.66|2
1654174790000|2022-06-02 12:59:50|128.08|126.68|128.06|126.66|128.08|126.68|128.06|126.66|3
1654174800000|2022-06-02 13:00:00|128.08|126.68|128.18|126.78|128.21|126.81|128.05|126.65|8
1654174810000|2022-06-02 13:00:10|128.19|126.79|128.07|126.67|128.19|126.79|128.07|126.67|8
1654174820000|2022-06-02 13:00:20|128.11|126.71|127.97|126.57|128.11|126.71|127.97|126.57|9
1654174830000|2022-06-02 13:00:30|127.98|126.58|128.06|126.66|128.06|126.66|127.98|126.58|5
1654174840000|2022-06-02 13:00:40|128.07|126.67|128.12|126.72|128.12|126.72|127.98|126.58|11
1654174860000|2022-06-02 13:01:00|128.17|126.77|128.17|126.77|128.17|126.77|128.17|126.77|1
1654174870000|2022-06-02 13:01:10|128.18|126.78|128.14|126.74|128.28|126.88|128.14|126.74|11
1654174880000|2022-06-02 13:01:20|128.15|126.75|128.18|126.78|128.19|126.79|128.14|126.74|4
1654174890000|2022-06-02 13:01:30|128.19|126.79|128.21|126.81|128.25|126.85|128.19|126.79|3
1654174900000|2022-06-02 13:01:40|128.25|126.85|128.2|126.8|128.25|126.85|128.2|126.8|3
1654174910000|2022-06-02 13:01:50|128.23|126.83|128.2|126.8|128.23|126.83|128.2|126.8|2
1654174920000|2022-06-02 13:02:00|128.21|126.81|128.2|126.8|128.23|126.83|128.2|126.8|3
1654174940000|2022-06-02 13:02:20|128.23|126.83|128.11|126.71|128.23|126.83|128.09|126.69|7
1654174950000|2022-06-02 13:02:30|128.1|126.7|128.09|126.69|128.1|126.7|128.07|126.67|5
1654174960000|2022-06-02 13:02:40|128.07|126.67|127.92|126.52|128.07|126.67|127.92|126.52|14
1654174970000|2022-06-02 13:02:50|127.93|126.53|127.92|126.52|127.96|126.56|127.9|126.5|7
1654174980000|2022-06-02 13:03:00|127.89|126.49|127.68|126.28|127.89|126.49|127.68|126.28|15
1654175000000|2022-06-02 13:03:20|127.7|126.3|127.61|126.21|127.7|126.3|127.6|126.2|10
1654175010000|2022-06-02 13:03:30|127.6|126.2|127.7|126.3|127.7|126.3|127.58|126.18|8
1654175020000|2022-06-02 13:03:40|127.69|126.29|127.69|126.29|127.69|126.29|127.69|126.29|1
1654175030000|2022-06-02 13:03:50|127.68|126.28|127.7|126.3|127.7|126.3|127.68|126.28|5
1654175040000|2022-06-02 13:04:00|127.73|126.33|127.7|126.3|127.73|126.33|127.7|126.3|6
1654175050000|2022-06-02 13:04:10|127.69|126.29|127.69|126.29|127.74|126.34|127.69|126.29|3
1654175060000|2022-06-02 13:04:20|127.68|126.28|127.59|126.19|127.69|126.29|127.59|126.19|8
1654175070000|2022-06-02 13:04:30|127.63|126.23|127.59|126.19|127.67|126.27|127.59|126.19|8
1654175080000|2022-06-02 13:04:40|127.58|126.18|127.58|126.18|127.58|126.18|127.57|126.17|3
1654175090000|2022-06-02 13:04:50|127.57|126.17|127.58|126.18|127.6|126.2|127.57|126.17|4
1654175100000|2022-06-02 13:05:00|127.57|126.17|127.48|126.08|127.57|126.17|127.48|126.08|10
1654175110000|2022-06-02 13:05:10|127.47|126.07|127.51|126.11|127.52|126.12|127.47|126.07|8
1654175120000|2022-06-02 13:05:20|127.5|126.1|127.49|126.09|127.5|126.1|127.48|126.08|4
1654175150000|2022-06-02 13:05:50|127.48|126.08|127.37|125.97|127.48|126.08|127.37|125.97|9
1654175160000|2022-06-02 13:06:00|127.38|125.98|127.38|125.98|127.38|125.98|127.38|125.98|1
1654175170000|2022-06-02 13:06:10|127.4|126|127.49|126.09|127.49|126.09|127.4|126|7
1654175180000|2022-06-02 13:06:20|127.55|126.15|127.57|126.17|127.57|126.17|127.5|126.1|11
1654175190000|2022-06-02 13:06:30|127.59|126.19|127.6|126.2|127.63|126.23|127.59|126.19|5
1654175200000|2022-06-02 13:06:40|127.61|126.21|127.59|126.19|127.67|126.27|127.59|126.19|6
1654175210000|2022-06-02 13:06:50|127.58|126.18|127.58|126.18|127.58|126.18|127.58|126.18|1
1654175220000|2022-06-02 13:07:00|127.59|126.19|127.59|126.19|127.59|126.19|127.59|126.19|1
1654175230000|2022-06-02 13:07:10|127.58|126.18|127.49|126.09|127.58|126.18|127.49|126.09|6
1654175240000|2022-06-02 13:07:20|127.5|126.1|127.5|126.1|127.52|126.12|127.5|126.1|5
1654175250000|2022-06-02 13:07:30|127.52|126.12|127.5|126.1|127.52|126.12|127.5|126.1|3
1654175260000|2022-06-02 13:07:40|127.51|126.11|127.45|126.05|127.51|126.11|127.43|126.03|11
1654175270000|2022-06-02 13:07:50|127.44|126.04|127.49|126.09|127.49|126.09|127.44|126.04|8
1654175280000|2022-06-02 13:08:00|127.47|126.07|127.49|126.09|127.51|126.11|127.46|126.06|12
1654175290000|2022-06-02 13:08:10|127.48|126.08|127.49|126.09|127.49|126.09|127.4|126|8
1654175300000|2022-06-02 13:08:20|127.5|126.1|127.49|126.09|127.5|126.1|127.49|126.09|2
1654175310000|2022-06-02 13:08:30|127.5|126.1|127.59|126.19|127.59|126.19|127.5|126.1|4
1654175320000|2022-06-02 13:08:40|127.58|126.18|127.58|126.18|127.58|126.18|127.58|126.18|1
1654175330000|2022-06-02 13:08:50|127.57|126.17|127.5|126.1|127.58|126.18|127.5|126.1|7
1654175340000|2022-06-02 13:09:00|127.49|126.09|127.5|126.1|127.52|126.12|127.49|126.09|8
1654175350000|2022-06-02 13:09:10|127.49|126.09|127.48|126.08|127.49|126.09|127.48|126.08|2
1654175360000|2022-06-02 13:09:20|127.49|126.09|127.46|126.06|127.49|126.09|127.46|126.06|4
1654175370000|2022-06-02 13:09:30|127.41|126.01|127.41|126.01|127.45|126.05|127.4|126|12
1654175380000|2022-06-02 13:09:40|127.43|126.03|127.4|126|127.43|126.03|127.4|126|3
1654175390000|2022-06-02 13:09:50|127.41|126.01|127.4|126|127.41|126.01|127.4|126|2
1654175400000|2022-06-02 13:10:00|127.39|125.99|127.4|126|127.4|126|127.39|125.99|2
1654175410000|2022-06-02 13:10:10|127.39|125.99|127.3|125.9|127.41|126.01|127.29|125.89|10
1654175420000|2022-06-02 13:10:20|127.29|125.89|127.21|125.81|127.3|125.9|127.2|125.8|13
1654175430000|2022-06-02 13:10:30|127.22|125.82|127.2|125.8|127.22|125.82|127.19|125.79|12
1654175440000|2022-06-02 13:10:40|127.21|125.81|127.18|125.78|127.21|125.81|127.18|125.78|6
1654175450000|2022-06-02 13:10:50|127.2|125.8|127.18|125.78|127.2|125.8|127.18|125.78|4
1654175460000|2022-06-02 13:11:00|127.17|125.77|126.9|125.5|127.17|125.77|126.9|125.5|15
1654175470000|2022-06-02 13:11:10|126.92|125.52|126.94|125.54|127.01|125.61|126.91|125.51|11
1654175480000|2022-06-02 13:11:20|126.93|125.53|127.01|125.61|127.02|125.62|126.93|125.53|7
1654175490000|2022-06-02 13:11:30|127.07|125.67|127.01|125.61|127.08|125.68|127.01|125.61|9
1654175500000|2022-06-02 13:11:40|127.02|125.62|127.01|125.61|127.02|125.62|127|125.6|7
1654175510000|2022-06-02 13:11:50|127.02|125.62|127.02|125.62|127.02|125.62|127|125.6|7
1654175520000|2022-06-02 13:12:00|127.01|125.61|127.11|125.71|127.11|125.71|127.01|125.61|10
1654175530000|2022-06-02 13:12:10|127.13|125.73|127.12|125.72|127.19|125.79|127.12|125.72|12
1654175540000|2022-06-02 13:12:20|127.11|125.71|127.02|125.62|127.12|125.72|127.01|125.61|9
1654175550000|2022-06-02 13:12:30|127.01|125.61|127.03|125.63|127.05|125.65|127.01|125.61|4
1654175560000|2022-06-02 13:12:40|127.02|125.62|127|125.6|127.06|125.66|126.99|125.59|12
1654175570000|2022-06-02 13:12:50|126.99|125.59|126.99|125.59|127.01|125.61|126.94|125.54|15
1654175580000|2022-06-02 13:13:00|126.94|125.54|126.73|125.33|126.94|125.54|126.73|125.33|14
1654175590000|2022-06-02 13:13:10|126.72|125.32|126.64|125.24|126.83|125.43|126.64|125.24|18
1654175600000|2022-06-02 13:13:20|126.6|125.2|126.42|125.02|126.6|125.2|126.34|124.94|26
1654175610000|2022-06-02 13:13:30|126.41|125.01|126.55|125.15|126.55|125.15|126.39|124.99|13
1654175620000|2022-06-02 13:13:40|126.57|125.17|126.62|125.22|126.67|125.27|126.57|125.17|9
1654175630000|2022-06-02 13:13:50|126.61|125.21|126.53|125.13|126.62|125.22|126.53|125.13|9
1654175640000|2022-06-02 13:14:00|126.52|125.12|126.54|125.14|126.59|125.19|126.52|125.12|9
1654175650000|2022-06-02 13:14:10|126.53|125.13|126.49|125.09|126.53|125.13|126.41|125.01|17
1654175660000|2022-06-02 13:14:20|126.48|125.08|126.24|124.84|126.48|125.08|126.24|124.84|17
1654175670000|2022-06-02 13:14:30|126.23|124.83|126.32|124.92|126.34|124.94|126.23|124.83|8
1654175680000|2022-06-02 13:14:40|126.31|124.91|126.36|124.96|126.36|124.96|126.31|124.91|3
1654175690000|2022-06-02 13:14:50|126.37|124.97|126.41|125.01|126.41|125.01|126.37|124.97|2
1654175700000|2022-06-02 13:15:00|126.4|125|126.51|125.11|126.51|125.11|126.4|125|6
1654175710000|2022-06-02 13:15:10|126.46|125.06|126.25|124.85|126.46|125.06|126.25|124.85|21
1654175720000|2022-06-02 13:15:20|126.22|124.82|126.2|124.8|126.23|124.83|126.16|124.76|9
1654175730000|2022-06-02 13:15:30|126.21|124.81|126.04|124.64|126.21|124.81|126.04|124.64|10
1654175740000|2022-06-02 13:15:40|126.03|124.63|125.99|124.59|126.04|124.64|125.99|124.59|12
1654175750000|2022-06-02 13:15:50|126.01|124.61|126.04|124.64|126.12|124.72|125.99|124.59|15
1654175760000|2022-06-02 13:16:00|126.03|124.63|126.05|124.65|126.13|124.73|126.03|124.63|19
1654175770000|2022-06-02 13:16:10|126.04|124.64|126.1|124.7|126.1|124.7|126.01|124.61|9
1654175780000|2022-06-02 13:16:20|126.09|124.69|126.09|124.69|126.1|124.7|126.09|124.69|3
1654175790000|2022-06-02 13:16:30|126.04|124.64|126.01|124.61|126.07|124.67|126.01|124.61|9
1654175800000|2022-06-02 13:16:40|126.05|124.65|126.15|124.75|126.15|124.75|126.05|124.65|9
1654175810000|2022-06-02 13:16:50|126.14|124.74|126.1|124.7|126.14|124.74|126.09|124.69|11
1654175820000|2022-06-02 13:17:00|126.13|124.73|126.21|124.81|126.21|124.81|126.13|124.73|6
1654175830000|2022-06-02 13:17:10|126.29|124.89|126.31|124.91|126.31|124.91|126.21|124.81|14
1654175840000|2022-06-02 13:17:20|126.32|124.92|126.35|124.95|126.38|124.98|126.32|124.92|6
1654175850000|2022-06-02 13:17:30|126.34|124.94|126.34|124.94|126.35|124.95|126.33|124.93|5
1654175860000|2022-06-02 13:17:40|126.35|124.95|126.38|124.98|126.39|124.99|126.34|124.94|7
1654175870000|2022-06-02 13:17:50|126.35|124.95|126.36|124.96|126.38|124.98|126.35|124.95|4
1654175900000|2022-06-02 13:18:20|126.4|125|126.32|124.92|126.4|125|126.32|124.92|10
1654175910000|2022-06-02 13:18:30|126.33|124.93|126.34|124.94|126.34|124.94|126.31|124.91|5
1654175920000|2022-06-02 13:18:40|126.33|124.93|126.3|124.9|126.33|124.93|126.3|124.9|4
1654175930000|2022-06-02 13:18:50|126.29|124.89|126.22|124.82|126.29|124.89|126.2|124.8|9
1654175940000|2022-06-02 13:19:00|126.21|124.81|126.24|124.84|126.24|124.84|126.17|124.77|12
1654175950000|2022-06-02 13:19:10|126.23|124.83|126.24|124.84|126.24|124.84|126.22|124.82|4
1654175960000|2022-06-02 13:19:20|126.23|124.83|126.22|124.82|126.23|124.83|126.22|124.82|2
1654175970000|2022-06-02 13:19:30|126.21|124.81|126.21|124.81|126.23|124.83|126.21|124.81|4
1654175980000|2022-06-02 13:19:40|126.2|124.8|126.09|124.69|126.22|124.82|126.09|124.69|14
1654175990000|2022-06-02 13:19:50|126.1|124.7|126.01|124.61|126.1|124.7|125.97|124.57|12
1654176000000|2022-06-02 13:20:00|126|124.6|125.9|124.5|126|124.6|125.89|124.49|9
1654176010000|2022-06-02 13:20:10|125.89|124.49|125.93|124.53|125.97|124.57|125.89|124.49|14
1654176020000|2022-06-02 13:20:20|125.92|124.52|125.98|124.58|125.98|124.58|125.91|124.51|5
1654176030000|2022-06-02 13:20:30|125.97|124.57|125.97|124.57|125.98|124.58|125.96|124.56|4
1654176040000|2022-06-02 13:20:40|125.98|124.58|126.04|124.64|126.06|124.66|125.98|124.58|14
1654176050000|2022-06-02 13:20:50|126.07|124.67|126.07|124.67|126.07|124.67|126.05|124.65|3
1654176060000|2022-06-02 13:21:00|126.08|124.68|126.08|124.68|126.09|124.69|126.08|124.68|5
1654176070000|2022-06-02 13:21:10|126.09|124.69|126.09|124.69|126.09|124.69|126.09|124.69|1
1654176080000|2022-06-02 13:21:20|126.12|124.72|126.14|124.74|126.16|124.76|126.12|124.72|5
1654176090000|2022-06-02 13:21:30|126.19|124.79|126.19|124.79|126.19|124.79|126.18|124.78|3
1654176100000|2022-06-02 13:21:40|126.23|124.83|126.27|124.87|126.27|124.87|126.22|124.82|6
1654176110000|2022-06-02 13:21:50|126.31|124.91|126.29|124.89|126.32|124.92|126.29|124.89|5
1654176120000|2022-06-02 13:22:00|126.3|124.9|126.21|124.81|126.3|124.9|126.19|124.79|10
1654176130000|2022-06-02 13:22:10|126.2|124.8|126.31|124.91|126.33|124.93|126.2|124.8|10
1654176140000|2022-06-02 13:22:20|126.3|124.9|126.3|124.9|126.3|124.9|126.3|124.9|1
1654176150000|2022-06-02 13:22:30|126.31|124.91|126.31|124.91|126.31|124.91|126.31|124.91|1
1654176160000|2022-06-02 13:22:40|126.32|124.92|126.32|124.92|126.33|124.93|126.32|124.92|3
1654176180000|2022-06-02 13:23:00|126.31|124.91|126.11|124.71|126.33|124.93|126.11|124.71|14
1654176190000|2022-06-02 13:23:10|126.13|124.73|126.15|124.75|126.16|124.76|126.12|124.72|9
1654176200000|2022-06-02 13:23:20|126.14|124.74|126.13|124.73|126.14|124.74|126.13|124.73|2
1654176210000|2022-06-02 13:23:30|126.12|124.72|126.11|124.71|126.15|124.75|126.11|124.71|4
1654176220000|2022-06-02 13:23:40|126.1|124.7|126.12|124.72|126.12|124.72|126.1|124.7|8
1654176230000|2022-06-02 13:23:50|126.14|124.74|126.28|124.88|126.28|124.88|126.13|124.73|9
1654176240000|2022-06-02 13:24:00|126.27|124.87|126.2|124.8|126.28|124.88|126.2|124.8|13
1654176250000|2022-06-02 13:24:10|126.19|124.79|126.2|124.8|126.2|124.8|126.13|124.73|9
1654176270000|2022-06-02 13:24:30|126.21|124.81|126.21|124.81|126.21|124.81|126.21|124.81|1
1654176280000|2022-06-02 13:24:40|126.22|124.82|126.21|124.81|126.22|124.82|126.21|124.81|2
1654176300000|2022-06-02 13:25:00|126.2|124.8|126.21|124.81|126.22|124.82|126.2|124.8|4
1654176310000|2022-06-02 13:25:10|126.23|124.83|126.11|124.71|126.23|124.83|126.11|124.71|12
1654176320000|2022-06-02 13:25:20|126.08|124.68|126|124.6|126.08|124.68|126|124.6|9
1654176330000|2022-06-02 13:25:30|126.01|124.61|125.83|124.43|126.01|124.61|125.83|124.43|11
1654176340000|2022-06-02 13:25:40|125.88|124.48|125.93|124.53|125.93|124.53|125.88|124.48|5
1654176350000|2022-06-02 13:25:50|125.92|124.52|125.98|124.58|125.98|124.58|125.9|124.5|7
1654176360000|2022-06-02 13:26:00|125.97|124.57|126.02|124.62|126.03|124.63|125.95|124.55|7
1654176370000|2022-06-02 13:26:10|126.03|124.63|126.17|124.77|126.17|124.77|126.03|124.63|7
1654176380000|2022-06-02 13:26:20|126.18|124.78|126.24|124.84|126.24|124.84|126.16|124.76|5
1654176390000|2022-06-02 13:26:30|126.23|124.83|126.2|124.8|126.23|124.83|126.2|124.8|4
1654176400000|2022-06-02 13:26:40|126.21|124.81|126.31|124.91|126.31|124.91|126.21|124.81|4
1654176410000|2022-06-02 13:26:50|126.32|124.92|126.25|124.85|126.34|124.94|126.25|124.85|9
1654176420000|2022-06-02 13:27:00|126.24|124.84|126.2|124.8|126.24|124.84|126.18|124.78|9
1654176430000|2022-06-02 13:27:10|126.21|124.81|126.19|124.79|126.26|124.86|126.19|124.79|9
1654176440000|2022-06-02 13:27:20|126.18|124.78|126.2|124.8|126.21|124.81|126.12|124.72|9
1654176450000|2022-06-02 13:27:30|126.23|124.83|126.22|124.82|126.24|124.84|126.22|124.82|4
1654176460000|2022-06-02 13:27:40|126.27|124.87|126.31|124.91|126.31|124.91|126.26|124.86|3
1654176470000|2022-06-02 13:27:50|126.32|124.92|126.31|124.91|126.34|124.94|126.31|124.91|5
1654176480000|2022-06-02 13:28:00|126.32|124.92|126.34|124.94|126.39|124.99|126.32|124.92|11
1654176490000|2022-06-02 13:28:10|126.33|124.93|126.32|124.92|126.33|124.93|126.31|124.91|4
1654176500000|2022-06-02 13:28:20|126.34|124.94|126.35|124.95|126.36|124.96|126.34|124.94|3
1654176510000|2022-06-02 13:28:30|126.37|124.97|126.51|125.11|126.52|125.12|126.37|124.97|10
1654176530000|2022-06-02 13:28:50|126.52|125.12|126.57|125.17|126.58|125.18|126.52|125.12|4
1654176540000|2022-06-02 13:29:00|126.61|125.21|126.67|125.27|126.67|125.27|126.61|125.21|4
1654176550000|2022-06-02 13:29:10|126.69|125.29|126.58|125.18|126.69|125.29|126.58|125.18|9
1654176560000|2022-06-02 13:29:20|126.57|125.17|126.5|125.1|126.57|125.17|126.5|125.1|8
1654176570000|2022-06-02 13:29:30|126.51|125.11|126.53|125.13|126.55|125.15|126.51|125.11|4
1654176580000|2022-06-02 13:29:40|126.52|125.12|126.5|125.1|126.54|125.14|126.5|125.1|4
1654176590000|2022-06-02 13:29:50|126.49|125.09|126.49|125.09|126.51|125.11|126.47|125.07|10
1654176600000|2022-06-02 13:30:00|126.52|125.12|126.53|125.13|126.6|125.2|126.51|125.11|12
1654176610000|2022-06-02 13:30:10|126.52|125.12|126.47|125.07|126.52|125.12|126.47|125.07|4
1654176620000|2022-06-02 13:30:20|126.5|125.1|126.31|124.91|126.51|125.11|126.31|124.91|14
1654176630000|2022-06-02 13:30:30|126.3|124.9|126.12|124.72|126.31|124.91|126.11|124.71|16
1654176640000|2022-06-02 13:30:40|126.1|124.7|126.08|124.68|126.1|124.7|126.03|124.63|5
1654176650000|2022-06-02 13:30:50|126.07|124.67|126.11|124.71|126.13|124.73|126|124.6|14
1654176660000|2022-06-02 13:31:00|126.1|124.7|126.01|124.61|126.14|124.74|126.01|124.61|18
1654176670000|2022-06-02 13:31:10|126|124.6|126.01|124.61|126.07|124.67|125.99|124.59|11
1654176680000|2022-06-02 13:31:20|126.07|124.67|126.11|124.71|126.11|124.71|126.01|124.61|11
1654176690000|2022-06-02 13:31:30|126.1|124.7|126.11|124.71|126.11|124.71|126.1|124.7|2
1654176700000|2022-06-02 13:31:40|126.1|124.7|125.99|124.59|126.1|124.7|125.99|124.59|15
1654176710000|2022-06-02 13:31:50|125.98|124.58|126.01|124.61|126.04|124.64|125.98|124.58|15
1654176720000|2022-06-02 13:32:00|126.02|124.62|126.22|124.82|126.26|124.86|126.02|124.62|16
1654176730000|2022-06-02 13:32:10|126.23|124.83|126.23|124.83|126.27|124.87|126.21|124.81|8
1654176740000|2022-06-02 13:32:20|126.21|124.81|126.14|124.74|126.22|124.82|126.14|124.74|11
1654176750000|2022-06-02 13:32:30|126.13|124.73|126.11|124.71|126.13|124.73|126.01|124.61|15
1654176760000|2022-06-02 13:32:40|126.1|124.7|126.11|124.71|126.11|124.71|126.1|124.7|4
1654176770000|2022-06-02 13:32:50|126.12|124.72|126.24|124.84|126.3|124.9|126.12|124.72|10
1654176780000|2022-06-02 13:33:00|126.22|124.82|126.21|124.81|126.3|124.9|126.21|124.81|11
1654176790000|2022-06-02 13:33:10|126.22|124.82|126.25|124.85|126.26|124.86|126.22|124.82|3
1654176800000|2022-06-02 13:33:20|126.24|124.84|126.21|124.81|126.32|124.92|126.21|124.81|20
1654176810000|2022-06-02 13:33:30|126.2|124.8|126.12|124.72|126.22|124.82|126.12|124.72|10
1654176820000|2022-06-02 13:33:40|126.11|124.71|126.2|124.8|126.2|124.8|126.11|124.71|6
1654176830000|2022-06-02 13:33:50|126.21|124.81|126.26|124.86|126.27|124.87|126.21|124.81|5
1654176840000|2022-06-02 13:34:00|126.25|124.85|126.29|124.89|126.29|124.89|126.2|124.8|10
1654176860000|2022-06-02 13:34:20|126.28|124.88|126.21|124.81|126.28|124.88|126.21|124.81|7
1654176870000|2022-06-02 13:34:30|126.2|124.8|126.29|124.89|126.29|124.89|126.2|124.8|6
1654176880000|2022-06-02 13:34:40|126.28|124.88|126.36|124.96|126.36|124.96|126.21|124.81|12
1654176890000|2022-06-02 13:34:50|126.35|124.95|126.45|125.05|126.45|125.05|126.35|124.95|7
1654176900000|2022-06-02 13:35:00|126.44|125.04|126.39|124.99|126.44|125.04|126.39|124.99|6
1654176910000|2022-06-02 13:35:10|126.4|125|126.29|124.89|126.45|125.05|126.29|124.89|14
1654176920000|2022-06-02 13:35:20|126.31|124.91|126.29|124.89|126.31|124.91|126.29|124.89|2
1654176930000|2022-06-02 13:35:30|126.28|124.88|126.2|124.8|126.28|124.88|126.2|124.8|9
1654176940000|2022-06-02 13:35:40|126.24|124.84|126.28|124.88|126.28|124.88|126.2|124.8|6
1654176950000|2022-06-02 13:35:50|126.29|124.89|126.22|124.82|126.29|124.89|126.19|124.79|12
1654176960000|2022-06-02 13:36:00|126.2|124.8|126.28|124.88|126.28|124.88|126.19|124.79|6
1654176970000|2022-06-02 13:36:10|126.31|124.91|126.3|124.9|126.36|124.96|126.3|124.9|10
1654176980000|2022-06-02 13:36:20|126.29|124.89|126.29|124.89|126.29|124.89|126.26|124.86|3
1654176990000|2022-06-02 13:36:30|126.3|124.9|126.19|124.79|126.3|124.9|126.18|124.78|10
1654177000000|2022-06-02 13:36:40|126.22|124.82|126.19|124.79|126.22|124.82|126.18|124.78|4
1654177010000|2022-06-02 13:36:50|126.2|124.8|126.09|124.69|126.2|124.8|126.09|124.69|9
1654177020000|2022-06-02 13:37:00|126.1|124.7|126.21|124.81|126.21|124.81|126.02|124.62|12
1654177030000|2022-06-02 13:37:10|126.23|124.83|126.21|124.81|126.23|124.83|126.2|124.8|4
1654177040000|2022-06-02 13:37:20|126.25|124.85|126.27|124.87|126.28|124.88|126.25|124.85|4
1654177050000|2022-06-02 13:37:30|126.29|124.89|126.26|124.86|126.29|124.89|126.26|124.86|3
1654177060000|2022-06-02 13:37:40|126.21|124.81|126.19|124.79|126.23|124.83|126.19|124.79|5
1654177070000|2022-06-02 13:37:50|126.2|124.8|126.29|124.89|126.29|124.89|126.19|124.79|10
1654177080000|2022-06-02 13:38:00|126.32|124.92|126.37|124.97|126.37|124.97|126.32|124.92|2
1654177090000|2022-06-02 13:38:10|126.35|124.95|126.31|124.91|126.35|124.95|126.3|124.9|10
1654177100000|2022-06-02 13:38:20|126.32|124.92|126.38|124.98|126.39|124.99|126.28|124.88|7
1654177110000|2022-06-02 13:38:30|126.33|124.93|126.32|124.92|126.33|124.93|126.3|124.9|5
1654177120000|2022-06-02 13:38:40|126.3|124.9|126.3|124.9|126.33|124.93|126.3|124.9|6
1654177130000|2022-06-02 13:38:50|126.32|124.92|126.32|124.92|126.39|124.99|126.3|124.9|9
1654177140000|2022-06-02 13:39:00|126.33|124.93|126.4|125|126.43|125.03|126.33|124.93|10
1654177150000|2022-06-02 13:39:10|126.41|125.01|126.6|125.2|126.61|125.21|126.41|125.01|12
1654177160000|2022-06-02 13:39:20|126.59|125.19|126.5|125.1|126.59|125.19|126.5|125.1|9
1654177170000|2022-06-02 13:39:30|126.52|125.12|126.59|125.19|126.59|125.19|126.5|125.1|6
1654177180000|2022-06-02 13:39:40|126.61|125.21|126.86|125.46|126.86|125.46|126.6|125.2|6
1654177190000|2022-06-02 13:39:50|126.9|125.5|127.02|125.62|127.1|125.7|126.9|125.5|14
1654177200000|2022-06-02 13:40:00|126.99|125.59|126.91|125.51|127.04|125.64|126.84|125.44|19
1654177210000|2022-06-02 13:40:10|126.9|125.5|126.83|125.43|126.9|125.5|126.8|125.4|13
1654177220000|2022-06-02 13:40:20|126.84|125.44|126.92|125.52|126.92|125.52|126.81|125.41|14
1654177230000|2022-06-02 13:40:30|126.91|125.51|126.91|125.51|126.95|125.55|126.91|125.51|7
1654177240000|2022-06-02 13:40:40|126.94|125.54|126.83|125.43|126.94|125.54|126.82|125.42|7
1654177250000|2022-06-02 13:40:50|126.89|125.49|127|125.6|127|125.6|126.89|125.49|7
1654177260000|2022-06-02 13:41:00|126.99|125.59|127.08|125.68|127.08|125.68|126.99|125.59|6
1654177270000|2022-06-02 13:41:10|127.11|125.71|127.2|125.8|127.21|125.81|127.11|125.71|8
1654177280000|2022-06-02 13:41:20|127.22|125.82|127.46|126.06|127.5|126.1|127.22|125.82|13
1654177290000|2022-06-02 13:41:30|127.45|126.05|127.39|125.99|127.45|126.05|127.38|125.98|10
1654177300000|2022-06-02 13:41:40|127.38|125.98|127.33|125.93|127.38|125.98|127.32|125.92|4
1654177310000|2022-06-02 13:41:50|127.32|125.92|127.33|125.93|127.36|125.96|127.21|125.81|17
1654177320000|2022-06-02 13:42:00|127.38|125.98|127.38|125.98|127.41|126.01|127.38|125.98|4
1654177330000|2022-06-02 13:42:10|127.43|126.03|127.64|126.24|127.64|126.24|127.43|126.03|7
1654177340000|2022-06-02 13:42:20|127.63|126.23|127.9|126.5|127.98|126.58|127.63|126.23|21
1654177350000|2022-06-02 13:42:30|127.92|126.52|127.99|126.59|128.07|126.67|127.92|126.52|13
1654177360000|2022-06-02 13:42:40|127.98|126.58|128.16|126.76|128.17|126.77|127.97|126.57|15
1654177370000|2022-06-02 13:42:50|128.17|126.77|128.31|126.91|128.31|126.91|128.17|126.77|8
1654177380000|2022-06-02 13:43:00|128.32|126.92|128.3|126.9|128.48|127.08|128.3|126.9|18
1654177390000|2022-06-02 13:43:10|128.29|126.89|128.17|126.77|128.29|126.89|128.12|126.72|12
1654177400000|2022-06-02 13:43:20|128.16|126.76|128.01|126.61|128.16|126.76|128.01|126.61|13
1654177410000|2022-06-02 13:43:30|128|126.6|128.05|126.65|128.06|126.66|127.98|126.58|8
1654177420000|2022-06-02 13:43:40|128.07|126.67|128.12|126.72|128.17|126.77|128.07|126.67|9
1654177430000|2022-06-02 13:43:50|128.17|126.77|128.31|126.91|128.31|126.91|128.17|126.77|5
1654177440000|2022-06-02 13:44:00|128.45|127.05|128.39|126.99|128.57|127.17|128.39|126.99|16
1654177450000|2022-06-02 13:44:10|128.4|127|128.34|126.94|128.4|127|128.3|126.9|15
1654177460000|2022-06-02 13:44:20|128.31|126.91|128.32|126.92|128.35|126.95|128.3|126.9|7
1654177470000|2022-06-02 13:44:30|128.31|126.91|128.39|126.99|128.41|127.01|128.28|126.88|14
1654177480000|2022-06-02 13:44:40|128.4|127|128.4|127|128.43|127.03|128.36|126.96|5
1654177490000|2022-06-02 13:44:50|128.39|126.99|128.37|126.97|128.39|126.99|128.37|126.97|3
1654177510000|2022-06-02 13:45:10|128.33|126.93|128.21|126.81|128.36|126.96|128.21|126.81|11
1654177520000|2022-06-02 13:45:20|128.22|126.82|128.16|126.76|128.22|126.82|128.16|126.76|6
1654177530000|2022-06-02 13:45:30|128.15|126.75|128.08|126.68|128.15|126.75|128.08|126.68|5
1654177540000|2022-06-02 13:45:40|128.07|126.67|128.15|126.75|128.15|126.75|127.94|126.54|21
1654177550000|2022-06-02 13:45:50|128.14|126.74|128.07|126.67|128.14|126.74|128.07|126.67|9
1654177560000|2022-06-02 13:46:00|128.13|126.73|128.1|126.7|128.14|126.74|128.03|126.63|19
1654177570000|2022-06-02 13:46:10|128.09|126.69|128.01|126.61|128.1|126.7|128.01|126.61|7
1654177580000|2022-06-02 13:46:20|128.06|126.66|128.06|126.66|128.07|126.67|128.06|126.66|3
1654177590000|2022-06-02 13:46:30|128.08|126.68|127.93|126.53|128.08|126.68|127.92|126.52|11
1654177600000|2022-06-02 13:46:40|127.9|126.5|127.89|126.49|127.92|126.52|127.84|126.44|18
1654177610000|2022-06-02 13:46:50|127.88|126.48|127.97|126.57|127.97|126.57|127.88|126.48|8
1654177620000|2022-06-02 13:47:00|127.96|126.56|127.92|126.52|127.97|126.57|127.89|126.49|10
1654177630000|2022-06-02 13:47:10|127.9|126.5|127.9|126.5|127.92|126.52|127.87|126.47|15
1654177640000|2022-06-02 13:47:20|127.91|126.51|127.97|126.57|127.98|126.58|127.89|126.49|6
1654177650000|2022-06-02 13:47:30|127.98|126.58|127.98|126.58|127.99|126.59|127.97|126.57|7
1654177660000|2022-06-02 13:47:40|127.97|126.57|127.81|126.41|127.97|126.57|127.8|126.4|16
1654177670000|2022-06-02 13:47:50|127.78|126.38|127.79|126.39|127.8|126.4|127.78|126.38|8
1654177680000|2022-06-02 13:48:00|127.78|126.38|127.62|126.22|127.78|126.38|127.62|126.22|16
1654177690000|2022-06-02 13:48:10|127.6|126.2|127.43|126.03|127.6|126.2|127.41|126.01|23
1654177700000|2022-06-02 13:48:20|127.42|126.02|127.55|126.15|127.55|126.15|127.41|126.01|9
1654177710000|2022-06-02 13:48:30|127.56|126.16|127.61|126.21|127.61|126.21|127.49|126.09|13
1654177720000|2022-06-02 13:48:40|127.6|126.2|127.6|126.2|127.62|126.22|127.58|126.18|7
1654177730000|2022-06-02 13:48:50|127.59|126.19|127.49|126.09|127.59|126.19|127.49|126.09|7
1654177740000|2022-06-02 13:49:00|127.5|126.1|127.55|126.15|127.55|126.15|127.48|126.08|12
1654177750000|2022-06-02 13:49:10|127.61|126.21|127.6|126.2|127.63|126.23|127.6|126.2|4
1654177760000|2022-06-02 13:49:20|127.63|126.23|127.63|126.23|127.65|126.25|127.62|126.22|6
1654177770000|2022-06-02 13:49:30|127.62|126.22|127.63|126.23|127.63|126.23|127.62|126.22|2
1654177780000|2022-06-02 13:49:40|127.62|126.22|127.7|126.3|127.7|126.3|127.62|126.22|6
1654177790000|2022-06-02 13:49:50|127.68|126.28|127.7|126.3|127.72|126.32|127.65|126.25|5
1654177800000|2022-06-02 13:50:00|127.69|126.29|127.6|126.2|127.69|126.29|127.6|126.2|5
1654177810000|2022-06-02 13:50:10|127.62|126.22|127.61|126.21|127.62|126.22|127.6|126.2|7
1654177820000|2022-06-02 13:50:20|127.6|126.2|127.49|126.09|127.6|126.2|127.49|126.09|13
1654177830000|2022-06-02 13:50:30|127.48|126.08|127.49|126.09|127.5|126.1|127.46|126.06|10
1654177840000|2022-06-02 13:50:40|127.48|126.08|127.53|126.13|127.53|126.13|127.48|126.08|3
1654177860000|2022-06-02 13:51:00|127.51|126.11|127.49|126.09|127.51|126.11|127.49|126.09|3
1654177870000|2022-06-02 13:51:10|127.48|126.08|127.4|126|127.48|126.08|127.39|125.99|9
1654177880000|2022-06-02 13:51:20|127.43|126.03|127.47|126.07|127.47|126.07|127.43|126.03|2
1654177890000|2022-06-02 13:51:30|127.48|126.08|127.39|125.99|127.48|126.08|127.39|125.99|12
1654177900000|2022-06-02 13:51:40|127.38|125.98|127.32|125.92|127.39|125.99|127.28|125.88|13
1654177910000|2022-06-02 13:51:50|127.37|125.97|127.31|125.91|127.37|125.97|127.3|125.9|4
1654177920000|2022-06-02 13:52:00|127.3|125.9|127.36|125.96|127.37|125.97|127.3|125.9|7
1654177930000|2022-06-02 13:52:10|127.37|125.97|127.38|125.98|127.38|125.98|127.37|125.97|2
1654177940000|2022-06-02 13:52:20|127.39|125.99|127.44|126.04|127.47|126.07|127.39|125.99|4
1654177950000|2022-06-02 13:52:30|127.43|126.03|127.46|126.06|127.46|126.06|127.37|125.97|8
1654177960000|2022-06-02 13:52:40|127.43|126.03|127.41|126.01|127.43|126.03|127.38|125.98|9
1654177970000|2022-06-02 13:52:50|127.4|126|127.32|125.92|127.4|126|127.3|125.9|9
1654177980000|2022-06-02 13:53:00|127.31|125.91|127.38|125.98|127.38|125.98|127.28|125.88|8
1654177990000|2022-06-02 13:53:10|127.37|125.97|127.38|125.98|127.38|125.98|127.37|125.97|2
1654178010000|2022-06-02 13:53:30|127.4|126|127.41|126.01|127.48|126.08|127.4|126|11
1654178020000|2022-06-02 13:53:40|127.4|126|127.4|126|127.41|126.01|127.4|126|3
1654178030000|2022-06-02 13:53:50|127.39|125.99|127.37|125.97|127.4|126|127.37|125.97|5
1654178040000|2022-06-02 13:54:00|127.38|125.98|127.42|126.02|127.42|126.02|127.37|125.97|7
1654178050000|2022-06-02 13:54:10|127.41|126.01|127.39|125.99|127.44|126.04|127.39|125.99|4
1654178060000|2022-06-02 13:54:20|127.4|126|127.39|125.99|127.4|126|127.39|125.99|2
1654178070000|2022-06-02 13:54:30|127.38|125.98|127.29|125.89|127.38|125.98|127.29|125.89|13
1654178080000|2022-06-02 13:54:40|127.3|125.9|127.19|125.79|127.3|125.9|127.19|125.79|11
1654178090000|2022-06-02 13:54:50|127.18|125.78|127.13|125.73|127.18|125.78|127.13|125.73|8
1654178100000|2022-06-02 13:55:00|127.12|125.72|127.06|125.66|127.12|125.72|127.03|125.63|15
1654178110000|2022-06-02 13:55:10|127.05|125.65|126.99|125.59|127.05|125.65|126.88|125.48|17
1654178120000|2022-06-02 13:55:20|127|125.6|126.98|125.58|127|125.6|126.98|125.58|3
1654178130000|2022-06-02 13:55:30|126.97|125.57|126.92|125.52|126.99|125.59|126.92|125.52|9
1654178140000|2022-06-02 13:55:40|126.91|125.51|126.71|125.31|126.92|125.52|126.7|125.3|14
1654178150000|2022-06-02 13:55:50|126.7|125.3|126.61|125.21|126.7|125.3|126.61|125.21|6
1654178160000|2022-06-02 13:56:00|126.6|125.2|126.57|125.17|126.62|125.22|126.57|125.17|15
1654178170000|2022-06-02 13:56:10|126.61|125.21|126.58|125.18|126.61|125.21|126.56|125.16|9
1654178180000|2022-06-02 13:56:20|126.57|125.17|126.63|125.23|126.64|125.24|126.57|125.17|13
1654178190000|2022-06-02 13:56:30|126.62|125.22|126.63|125.23|126.64|125.24|126.62|125.22|3
1654178200000|2022-06-02 13:56:40|126.62|125.22|126.59|125.19|126.64|125.24|126.59|125.19|9
1654178210000|2022-06-02 13:56:50|126.6|125.2|126.57|125.17|126.65|125.25|126.57|125.17|8
1654178220000|2022-06-02 13:57:00|126.56|125.16|126.41|125.01|126.56|125.16|126.41|125.01|15
1654178230000|2022-06-02 13:57:10|126.42|125.02|126.47|125.07|126.47|125.07|126.41|125.01|6
1654178240000|2022-06-02 13:57:20|126.5|125.1|126.44|125.04|126.54|125.14|126.44|125.04|11
1654178250000|2022-06-02 13:57:30|126.43|125.03|126.32|124.92|126.43|125.03|126.31|124.91|21
1654178260000|2022-06-02 13:57:40|126.31|124.91|126.47|125.07|126.47|125.07|126.31|124.91|7
1654178270000|2022-06-02 13:57:50|126.5|125.1|126.54|125.14|126.54|125.14|126.5|125.1|4
1654178280000|2022-06-02 13:58:00|126.55|125.15|126.65|125.25|126.65|125.25|126.55|125.15|4
1654178290000|2022-06-02 13:58:10|126.66|125.26|126.84|125.44|126.84|125.44|126.66|125.26|5
1654178300000|2022-06-02 13:58:20|126.85|125.45|126.98|125.58|126.99|125.59|126.84|125.44|13
1654178310000|2022-06-02 13:58:30|126.99|125.59|127.09|125.69|127.11|125.71|126.99|125.59|14
1654178320000|2022-06-02 13:58:40|127.08|125.68|127.08|125.68|127.09|125.69|127.08|125.68|5
1654178330000|2022-06-02 13:58:50|127.07|125.67|127.01|125.61|127.07|125.67|126.99|125.59|7
1654178340000|2022-06-02 13:59:00|127|125.6|127.08|125.68|127.08|125.68|126.94|125.54|9
1654178350000|2022-06-02 13:59:10|127.07|125.67|127.15|125.75|127.18|125.78|127.07|125.67|6
1654178360000|2022-06-02 13:59:20|127.13|125.73|127.17|125.77|127.17|125.77|127.1|125.7|5
1654178370000|2022-06-02 13:59:30|127.16|125.76|127.1|125.7|127.16|125.76|127.1|125.7|10
1654178380000|2022-06-02 13:59:40|127.12|125.72|127.11|125.71|127.18|125.78|127.11|125.71|10
1654178390000|2022-06-02 13:59:50|127.12|125.72|127.12|125.72|127.12|125.72|127.12|125.72|1
1654178400000|2022-06-02 14:00:00|127.1|125.7|126.99|125.59|127.11|125.71|126.9|125.5|24
1654178410000|2022-06-02 14:00:10|127|125.6|126.92|125.52|127|125.6|126.91|125.51|15
1654178420000|2022-06-02 14:00:20|126.91|125.51|127|125.6|127.02|125.62|126.9|125.5|12
1654178430000|2022-06-02 14:00:30|126.99|125.59|127.08|125.68|127.08|125.68|126.97|125.57|11
1654178440000|2022-06-02 14:00:40|127.1|125.7|127.19|125.79|127.19|125.79|127.1|125.7|10
1654178450000|2022-06-02 14:00:50|127.28|125.88|127.46|126.06|127.48|126.08|127.25|125.85|10
1654178460000|2022-06-02 14:01:00|127.47|126.07|127.51|126.11|127.55|126.15|127.47|126.07|11
1654178470000|2022-06-02 14:01:10|127.5|126.1|127.38|125.98|127.5|126.1|127.38|125.98|15
1654178480000|2022-06-02 14:01:20|127.37|125.97|127.32|125.92|127.37|125.97|127.27|125.87|12
1654178490000|2022-06-02 14:01:30|127.34|125.94|127.42|126.02|127.42|126.02|127.32|125.92|11
1654178500000|2022-06-02 14:01:40|127.41|126.01|127.36|125.96|127.45|126.05|127.35|125.95|12
1654178510000|2022-06-02 14:01:50|127.35|125.95|127.36|125.96|127.36|125.96|127.35|125.95|4
1654178520000|2022-06-02 14:02:00|127.31|125.91|127.44|126.04|127.44|126.04|127.29|125.89|8
1654178530000|2022-06-02 14:02:10|127.43|126.03|127.46|126.06|127.47|126.07|127.43|126.03|3
1654178560000|2022-06-02 14:02:40|127.44|126.04|127.46|126.06|127.46|126.06|127.44|126.04|3
1654178580000|2022-06-02 14:03:00|127.45|126.05|127.44|126.04|127.45|126.05|127.39|125.99|10
1654178590000|2022-06-02 14:03:10|127.43|126.03|127.39|125.99|127.43|126.03|127.38|125.98|8
1654178600000|2022-06-02 14:03:20|127.38|125.98|127.28|125.88|127.38|125.98|127.28|125.88|10
1654178610000|2022-06-02 14:03:30|127.29|125.89|127.25|125.85|127.29|125.89|127.25|125.85|6
1654178620000|2022-06-02 14:03:40|127.24|125.84|127.08|125.68|127.24|125.84|127.07|125.67|16
1654178630000|2022-06-02 14:03:50|127.09|125.69|126.98|125.58|127.09|125.69|126.98|125.58|7
1654178640000|2022-06-02 14:04:00|126.99|125.59|127.15|125.75|127.15|125.75|126.98|125.58|13
1654178650000|2022-06-02 14:04:10|127.13|125.73|127.08|125.68|127.13|125.73|127.08|125.68|4
1654178660000|2022-06-02 14:04:20|127.07|125.67|127.07|125.67|127.07|125.67|127.07|125.67|1
1654178670000|2022-06-02 14:04:30|127.08|125.68|127.08|125.68|127.08|125.68|127.07|125.67|3
1654178680000|2022-06-02 14:04:40|127.07|125.67|127.19|125.79|127.19|125.79|127.07|125.67|6
1654178690000|2022-06-02 14:04:50|127.21|125.81|127.22|125.82|127.22|125.82|127.21|125.81|2
1654178700000|2022-06-02 14:05:00|127.24|125.84|127.26|125.86|127.26|125.86|127.14|125.74|14
1654178710000|2022-06-02 14:05:10|127.27|125.87|127.2|125.8|127.27|125.87|127.2|125.8|5
1654178720000|2022-06-02 14:05:20|127.24|125.84|127.17|125.77|127.24|125.84|127.16|125.76|9
1654178730000|2022-06-02 14:05:30|127.12|125.72|127.08|125.68|127.12|125.72|127.08|125.68|11
1654178740000|2022-06-02 14:05:40|127.1|125.7|127.11|125.71|127.14|125.74|127.1|125.7|4
1654178750000|2022-06-02 14:05:50|127.15|125.75|127.07|125.67|127.17|125.77|127.07|125.67|10
1654178760000|2022-06-02 14:06:00|127.08|125.68|127.07|125.67|127.1|125.7|127.07|125.67|8
1654178770000|2022-06-02 14:06:10|127.09|125.69|127.09|125.69|127.09|125.69|127.09|125.69|1
1654178780000|2022-06-02 14:06:20|127.07|125.67|127.05|125.65|127.08|125.68|126.99|125.59|9
1654178790000|2022-06-02 14:06:30|127.06|125.66|127.08|125.68|127.08|125.68|127.06|125.66|6
1654178800000|2022-06-02 14:06:40|127.09|125.69|127.19|125.79|127.19|125.79|127.08|125.68|11
1654178810000|2022-06-02 14:06:50|127.21|125.81|127.27|125.87|127.27|125.87|127.21|125.81|8
1654178820000|2022-06-02 14:07:00|127.26|125.86|127.27|125.87|127.28|125.88|127.26|125.86|4
1654178830000|2022-06-02 14:07:10|127.26|125.86|127.27|125.87|127.27|125.87|127.26|125.86|2
1654178840000|2022-06-02 14:07:20|127.25|125.85|127.25|125.85|127.25|125.85|127.24|125.84|3
1654178850000|2022-06-02 14:07:30|127.27|125.87|127.34|125.94|127.38|125.98|127.27|125.87|6
1654178860000|2022-06-02 14:07:40|127.36|125.96|127.3|125.9|127.36|125.96|127.29|125.89|12
1654178870000|2022-06-02 14:07:50|127.29|125.89|127.36|125.96|127.36|125.96|127.29|125.89|6
1654178880000|2022-06-02 14:08:00|127.37|125.97|127.4|126|127.43|126.03|127.37|125.97|7
1654178890000|2022-06-02 14:08:10|127.39|125.99|127.39|125.99|127.39|125.99|127.39|125.99|1
1654178900000|2022-06-02 14:08:20|127.38|125.98|127.32|125.92|127.42|126.02|127.3|125.9|11
1654178910000|2022-06-02 14:08:30|127.31|125.91|127.33|125.93|127.36|125.96|127.29|125.89|12
1654178920000|2022-06-02 14:08:40|127.32|125.92|127.34|125.94|127.36|125.96|127.3|125.9|10
1654178930000|2022-06-02 14:08:50|127.33|125.93|127.31|125.91|127.33|125.93|127.29|125.89|4
1654178940000|2022-06-02 14:09:00|127.3|125.9|127.17|125.77|127.31|125.91|127.17|125.77|12
1654178950000|2022-06-02 14:09:10|127.18|125.78|127.28|125.88|127.28|125.88|127.17|125.77|11
1654178960000|2022-06-02 14:09:20|127.27|125.87|127.36|125.96|127.36|125.96|127.27|125.87|6
1654178970000|2022-06-02 14:09:30|127.35|125.95|127.36|125.96|127.37|125.97|127.35|125.95|3
1654178980000|2022-06-02 14:09:40|127.35|125.95|127.35|125.95|127.35|125.95|127.35|125.95|1
1654178990000|2022-06-02 14:09:50|127.37|125.97|127.34|125.94|127.37|125.97|127.33|125.93|6
1654179000000|2022-06-02 14:10:00|127.35|125.95|127.36|125.96|127.37|125.97|127.35|125.95|5
1654179010000|2022-06-02 14:10:10|127.41|126.01|127.54|126.14|127.55|126.15|127.41|126.01|7
1654179020000|2022-06-02 14:10:20|127.53|126.13|127.57|126.17|127.57|126.17|127.53|126.13|2
1654179030000|2022-06-02 14:10:30|127.53|126.13|127.48|126.08|127.53|126.13|127.47|126.07|10
1654179040000|2022-06-02 14:10:40|127.49|126.09|127.52|126.12|127.54|126.14|127.49|126.09|7
1654179050000|2022-06-02 14:10:50|127.55|126.15|127.62|126.22|127.65|126.25|127.55|126.15|7
1654179060000|2022-06-02 14:11:00|127.61|126.21|127.67|126.27|127.67|126.27|127.61|126.21|3
1654179070000|2022-06-02 14:11:10|127.68|126.28|127.7|126.3|127.7|126.3|127.68|126.28|2
1654179080000|2022-06-02 14:11:20|127.84|126.44|128.01|126.61|128.11|126.71|127.83|126.43|15
1654179090000|2022-06-02 14:11:30|127.99|126.59|127.9|126.5|128.01|126.61|127.82|126.42|20
1654179100000|2022-06-02 14:11:40|127.92|126.52|127.9|126.5|127.94|126.54|127.9|126.5|16
1654179110000|2022-06-02 14:11:50|127.93|126.53|127.86|126.46|127.93|126.53|127.86|126.46|12
1654179120000|2022-06-02 14:12:00|127.87|126.47|127.88|126.48|127.9|126.5|127.87|126.47|6
1654179130000|2022-06-02 14:12:10|127.89|126.49|127.98|126.58|127.99|126.59|127.88|126.48|13
1654179140000|2022-06-02 14:12:20|127.97|126.57|127.98|126.58|127.99|126.59|127.96|126.56|7
1654179150000|2022-06-02 14:12:30|127.97|126.57|127.9|126.5|127.97|126.57|127.88|126.48|8
1654179160000|2022-06-02 14:12:40|127.93|126.53|127.96|126.56|127.96|126.56|127.88|126.48|11
1654179170000|2022-06-02 14:12:50|127.97|126.57|128|126.6|128.08|126.68|127.97|126.57|15
1654179180000|2022-06-02 14:13:00|128.01|126.61|128.06|126.66|128.06|126.66|127.99|126.59|6
1654179190000|2022-06-02 14:13:10|128.05|126.65|128.09|126.69|128.21|126.81|128.04|126.64|11
1654179200000|2022-06-02 14:13:20|128.11|126.71|128.06|126.66|128.11|126.71|128.01|126.61|12
1654179210000|2022-06-02 14:13:30|128.01|126.61|127.99|126.59|128.02|126.62|127.98|126.58|12
1654179220000|2022-06-02 14:13:40|128.03|126.63|128.08|126.68|128.08|126.68|128.03|126.63|5
1654179230000|2022-06-02 14:13:50|128.09|126.69|128.09|126.69|128.09|126.69|128.07|126.67|4
1654179240000|2022-06-02 14:14:00|128.08|126.68|128.06|126.66|128.1|126.7|128.06|126.66|6
1654179250000|2022-06-02 14:14:10|128|126.6|127.98|126.58|128|126.6|127.98|126.58|6
1654179260000|2022-06-02 14:14:20|128.03|126.63|128.01|126.61|128.09|126.69|128.01|126.61|14
1654179270000|2022-06-02 14:14:30|128.04|126.64|127.99|126.59|128.04|126.64|127.99|126.59|4
1654179280000|2022-06-02 14:14:40|127.98|126.58|127.89|126.49|127.98|126.58|127.89|126.49|8
1654179290000|2022-06-02 14:14:50|127.91|126.51|127.9|126.5|127.91|126.51|127.89|126.49|3
1654179300000|2022-06-02 14:15:00|127.94|126.54|127.98|126.58|127.98|126.58|127.89|126.49|5
1654179310000|2022-06-02 14:15:10|128|126.6|128.07|126.67|128.07|126.67|128|126.6|4
1654179320000|2022-06-02 14:15:20|128.06|126.66|128|126.6|128.06|126.66|127.98|126.58|7
1654179330000|2022-06-02 14:15:30|127.98|126.58|127.98|126.58|128|126.6|127.98|126.58|7
1654179340000|2022-06-02 14:15:40|128|126.6|127.89|126.49|128|126.6|127.89|126.49|6
1654179350000|2022-06-02 14:15:50|127.9|126.5|127.9|126.5|127.9|126.5|127.9|126.5|1
1654179360000|2022-06-02 14:16:00|127.89|126.49|127.89|126.49|127.92|126.52|127.89|126.49|3
1654179370000|2022-06-02 14:16:10|127.94|126.54|127.98|126.58|127.98|126.58|127.94|126.54|3
1654179380000|2022-06-02 14:16:20|127.99|126.59|128.08|126.68|128.09|126.69|127.99|126.59|9
1654179390000|2022-06-02 14:16:30|128.07|126.67|128.01|126.61|128.07|126.67|128.01|126.61|2
1654179400000|2022-06-02 14:16:40|128.04|126.64|128.07|126.67|128.07|126.67|128.04|126.64|3
1654179410000|2022-06-02 14:16:50|128.06|126.66|128.07|126.67|128.08|126.68|128.04|126.64|6
1654179420000|2022-06-02 14:17:00|128.06|126.66|128.03|126.63|128.06|126.66|127.98|126.58|8
1654179430000|2022-06-02 14:17:10|128.02|126.62|127.98|126.58|128.02|126.62|127.98|126.58|4
1654179440000|2022-06-02 14:17:20|127.99|126.59|127.94|126.54|127.99|126.59|127.9|126.5|6
1654179450000|2022-06-02 14:17:30|127.9|126.5|127.83|126.43|127.9|126.5|127.8|126.4|11
1654179460000|2022-06-02 14:17:40|127.82|126.42|127.99|126.59|127.99|126.59|127.82|126.42|9
1654179470000|2022-06-02 14:17:50|127.98|126.58|127.89|126.49|127.98|126.58|127.89|126.49|6
1654179480000|2022-06-02 14:18:00|127.88|126.48|127.82|126.42|127.89|126.49|127.81|126.41|9
1654179490000|2022-06-02 14:18:10|127.83|126.43|127.8|126.4|127.83|126.43|127.8|126.4|2
1654179500000|2022-06-02 14:18:20|127.83|126.43|127.8|126.4|127.83|126.43|127.79|126.39|4
1654179510000|2022-06-02 14:18:30|127.82|126.42|127.8|126.4|127.82|126.42|127.8|126.4|2
1654179520000|2022-06-02 14:18:40|127.79|126.39|127.78|126.38|127.79|126.39|127.78|126.38|4
1654179530000|2022-06-02 14:18:50|127.81|126.41|127.79|126.39|127.84|126.44|127.79|126.39|5
1654179540000|2022-06-02 14:19:00|127.81|126.41|127.88|126.48|127.89|126.49|127.79|126.39|13
1654179550000|2022-06-02 14:19:10|127.89|126.49|127.78|126.38|127.89|126.49|127.78|126.38|8
1654179560000|2022-06-02 14:19:20|127.76|126.36|127.78|126.38|127.78|126.38|127.76|126.36|5
1654179570000|2022-06-02 14:19:30|127.77|126.37|127.79|126.39|127.79|126.39|127.77|126.37|3
1654179580000|2022-06-02 14:19:40|127.78|126.38|127.58|126.18|127.79|126.39|127.58|126.18|15
1654179590000|2022-06-02 14:19:50|127.56|126.16|127.49|126.09|127.56|126.16|127.48|126.08|8
1654179600000|2022-06-02 14:20:00|127.48|126.08|127.41|126.01|127.49|126.09|127.41|126.01|6
1654179610000|2022-06-02 14:20:10|127.36|125.96|127.48|126.08|127.49|126.09|127.31|125.91|13
1654179620000|2022-06-02 14:20:20|127.47|126.07|127.4|126|127.47|126.07|127.4|126|6
1654179630000|2022-06-02 14:20:30|127.39|125.99|127.44|126.04|127.46|126.06|127.39|125.99|9
1654179640000|2022-06-02 14:20:40|127.45|126.05|127.57|126.17|127.57|126.17|127.44|126.04|6
1654179650000|2022-06-02 14:20:50|127.56|126.16|127.49|126.09|127.57|126.17|127.49|126.09|9
1654179660000|2022-06-02 14:21:00|127.42|126.02|127.33|125.93|127.42|126.02|127.32|125.92|10
1654179670000|2022-06-02 14:21:10|127.31|125.91|127.34|125.94|127.35|125.95|127.28|125.88|13
1654179680000|2022-06-02 14:21:20|127.32|125.92|127.3|125.9|127.32|125.92|127.21|125.81|13
1654179690000|2022-06-02 14:21:30|127.29|125.89|127.19|125.79|127.29|125.89|127.19|125.79|14
1654179700000|2022-06-02 14:21:40|127.2|125.8|127.33|125.93|127.33|125.93|127.2|125.8|11
1654179710000|2022-06-02 14:21:50|127.36|125.96|127.31|125.91|127.36|125.96|127.31|125.91|7
1654179720000|2022-06-02 14:22:00|127.3|125.9|127.22|125.82|127.3|125.9|127.21|125.81|8
1654179730000|2022-06-02 14:22:10|127.23|125.83|127.21|125.81|127.27|125.87|127.21|125.81|7
1654179740000|2022-06-02 14:22:20|127.27|125.87|127.3|125.9|127.3|125.9|127.26|125.86|5
1654179750000|2022-06-02 14:22:30|127.31|125.91|127.31|125.91|127.32|125.92|127.29|125.89|6
1654179760000|2022-06-02 14:22:40|127.3|125.9|127.28|125.88|127.34|125.94|127.28|125.88|9
1654179770000|2022-06-02 14:22:50|127.3|125.9|127.3|125.9|127.35|125.95|127.3|125.9|9
1654179780000|2022-06-02 14:23:00|127.29|125.89|127.29|125.89|127.3|125.9|127.28|125.88|5
1654179790000|2022-06-02 14:23:10|127.28|125.88|127.3|125.9|127.3|125.9|127.19|125.79|11
1654179800000|2022-06-02 14:23:20|127.29|125.89|127.15|125.75|127.29|125.89|127.15|125.75|10
1654179810000|2022-06-02 14:23:30|127.16|125.76|127.18|125.78|127.18|125.78|127.16|125.76|4
1654179820000|2022-06-02 14:23:40|127.17|125.77|127.1|125.7|127.19|125.79|127.1|125.7|9
1654179830000|2022-06-02 14:23:50|127.13|125.73|127.06|125.66|127.13|125.73|127.03|125.63|13
1654179840000|2022-06-02 14:24:00|127.01|125.61|126.92|125.52|127.01|125.61|126.92|125.52|9
1654179850000|2022-06-02 14:24:10|126.93|125.53|127.05|125.65|127.05|125.65|126.91|125.51|10
1654179860000|2022-06-02 14:24:20|127.1|125.7|127.17|125.77|127.2|125.8|127.09|125.69|13
1654179870000|2022-06-02 14:24:30|127.16|125.76|127.08|125.68|127.16|125.76|127.08|125.68|7
1654179880000|2022-06-02 14:24:40|127.07|125.67|127.01|125.61|127.07|125.67|127.01|125.61|5
1654179890000|2022-06-02 14:24:50|127|125.6|126.99|125.59|127|125.6|126.98|125.58|6
1654179900000|2022-06-02 14:25:00|126.98|125.58|127.01|125.61|127.02|125.62|126.97|125.57|13
1654179910000|2022-06-02 14:25:10|127.03|125.63|127.04|125.64|127.08|125.68|127.03|125.63|6
1654179920000|2022-06-02 14:25:20|127.02|125.62|127.03|125.63|127.03|125.63|127.02|125.62|2
1654179930000|2022-06-02 14:25:30|127.02|125.62|127.08|125.68|127.08|125.68|127.01|125.61|5
1654179940000|2022-06-02 14:25:40|127.06|125.66|127.01|125.61|127.08|125.68|127.01|125.61|6
1654179950000|2022-06-02 14:25:50|127.02|125.62|127.02|125.62|127.05|125.65|127.02|125.62|9
1654179960000|2022-06-02 14:26:00|127.01|125.61|126.98|125.58|127.01|125.61|126.95|125.55|13
1654179970000|2022-06-02 14:26:10|126.99|125.59|127.16|125.76|127.16|125.76|126.99|125.59|8
1654179980000|2022-06-02 14:26:20|127.15|125.75|127.06|125.66|127.15|125.75|127.02|125.62|11
1654179990000|2022-06-02 14:26:30|127.05|125.65|127.11|125.71|127.11|125.71|127.05|125.65|4
1654180000000|2022-06-02 14:26:40|127.1|125.7|127.08|125.68|127.11|125.71|127.08|125.68|7
1654180010000|2022-06-02 14:26:50|127.11|125.71|127.11|125.71|127.11|125.71|127.11|125.71|1
1654180020000|2022-06-02 14:27:00|127.1|125.7|127.02|125.62|127.1|125.7|127.02|125.62|6
1654180030000|2022-06-02 14:27:10|127.01|125.61|126.99|125.59|127.01|125.61|126.99|125.59|5
1654180040000|2022-06-02 14:27:20|126.98|125.58|126.99|125.59|127|125.6|126.96|125.56|8
1654180050000|2022-06-02 14:27:30|126.98|125.58|126.98|125.58|126.98|125.58|126.98|125.58|1
1654180060000|2022-06-02 14:27:40|126.99|125.59|126.83|125.43|126.99|125.59|126.8|125.4|14
1654180070000|2022-06-02 14:27:50|126.84|125.44|126.9|125.5|126.91|125.51|126.84|125.44|8
1654180080000|2022-06-02 14:28:00|126.92|125.52|126.82|125.42|126.92|125.52|126.82|125.42|8
1654180090000|2022-06-02 14:28:10|126.88|125.48|126.82|125.42|126.88|125.48|126.8|125.4|14
1654180100000|2022-06-02 14:28:20|126.81|125.41|126.8|125.4|126.83|125.43|126.8|125.4|7
1654180110000|2022-06-02 14:28:30|126.81|125.41|126.91|125.51|126.91|125.51|126.81|125.41|5
1654180120000|2022-06-02 14:28:40|126.92|125.52|126.97|125.57|126.97|125.57|126.91|125.51|7
1654180130000|2022-06-02 14:28:50|126.96|125.56|126.92|125.52|126.96|125.56|126.92|125.52|2
1654180140000|2022-06-02 14:29:00|126.95|125.55|127.01|125.61|127.01|125.61|126.93|125.53|9
1654180150000|2022-06-02 14:29:10|127|125.6|127|125.6|127.01|125.61|126.99|125.59|5
1654180160000|2022-06-02 14:29:20|127.01|125.61|126.94|125.54|127.02|125.62|126.94|125.54|6
1654180170000|2022-06-02 14:29:30|126.93|125.53|126.92|125.52|126.93|125.53|126.9|125.5|4
1654180180000|2022-06-02 14:29:40|126.94|125.54|127|125.6|127|125.6|126.94|125.54|6
1654180190000|2022-06-02 14:29:50|127.01|125.61|127.11|125.71|127.11|125.71|127.01|125.61|4
1654180200000|2022-06-02 14:30:00|127.1|125.7|127.09|125.69|127.11|125.71|127.09|125.69|4
1654180210000|2022-06-02 14:30:10|127.08|125.68|127|125.6|127.08|125.68|127|125.6|9
1654180220000|2022-06-02 14:30:20|126.97|125.57|127.03|125.63|127.03|125.63|126.95|125.55|7
1654180230000|2022-06-02 14:30:30|127.06|125.66|127.19|125.79|127.21|125.81|127.06|125.66|9
1654180250000|2022-06-02 14:30:50|127.22|125.82|127.22|125.82|127.22|125.82|127.21|125.81|3
1654180260000|2022-06-02 14:31:00|127.21|125.81|127.19|125.79|127.21|125.81|127.19|125.79|3
1654180270000|2022-06-02 14:31:10|127.18|125.78|127.2|125.8|127.21|125.81|127.12|125.72|11
1654180280000|2022-06-02 14:31:20|127.22|125.82|127.3|125.9|127.3|125.9|127.21|125.81|8
1654180290000|2022-06-02 14:31:30|127.29|125.89|127.21|125.81|127.29|125.89|127.19|125.79|8
1654180300000|2022-06-02 14:31:40|127.22|125.82|127.18|125.78|127.24|125.84|127.18|125.78|4
1654180310000|2022-06-02 14:31:50|127.2|125.8|127.21|125.81|127.22|125.82|127.2|125.8|4
1654180320000|2022-06-02 14:32:00|127.19|125.79|127.13|125.73|127.2|125.8|127.12|125.72|7
1654180330000|2022-06-02 14:32:10|127.12|125.72|127.27|125.87|127.27|125.87|127.12|125.72|9
1654180340000|2022-06-02 14:32:20|127.25|125.85|127.27|125.87|127.28|125.88|127.25|125.85|6
1654180350000|2022-06-02 14:32:30|127.26|125.86|127.25|125.85|127.26|125.86|127.25|125.85|2
1654180360000|2022-06-02 14:32:40|127.24|125.84|127.2|125.8|127.24|125.84|127.18|125.78|6
1654180370000|2022-06-02 14:32:50|127.21|125.81|127.21|125.81|127.21|125.81|127.2|125.8|5
1654180380000|2022-06-02 14:33:00|127.2|125.8|127.33|125.93|127.33|125.93|127.11|125.71|24
1654180390000|2022-06-02 14:33:10|127.32|125.92|127.42|126.02|127.43|126.03|127.32|125.92|11
1654180400000|2022-06-02 14:33:20|127.39|125.99|127.34|125.94|127.39|125.99|127.31|125.91|7
1654180410000|2022-06-02 14:33:30|127.33|125.93|127.32|125.92|127.33|125.93|127.31|125.91|8
1654180420000|2022-06-02 14:33:40|127.33|125.93|127.36|125.96|127.38|125.98|127.33|125.93|5
1654180430000|2022-06-02 14:33:50|127.35|125.95|127.35|125.95|127.37|125.97|127.34|125.94|6
1654180440000|2022-06-02 14:34:00|127.38|125.98|127.41|126.01|127.41|126.01|127.33|125.93|11
1654180450000|2022-06-02 14:34:10|127.43|126.03|127.45|126.05|127.45|126.05|127.43|126.03|4
1654180460000|2022-06-02 14:34:20|127.49|126.09|127.52|126.12|127.52|126.12|127.49|126.09|5
1654180470000|2022-06-02 14:34:30|127.51|126.11|127.59|126.19|127.6|126.2|127.51|126.11|9
1654180480000|2022-06-02 14:34:40|127.58|126.18|127.58|126.18|127.59|126.19|127.55|126.15|7
1654180490000|2022-06-02 14:34:50|127.57|126.17|127.52|126.12|127.57|126.17|127.52|126.12|5
1654180500000|2022-06-02 14:35:00|127.51|126.11|127.42|126.02|127.51|126.11|127.38|125.98|14
1654180510000|2022-06-02 14:35:10|127.41|126.01|127.5|126.1|127.51|126.11|127.41|126.01|7
1654180520000|2022-06-02 14:35:20|127.51|126.11|127.6|126.2|127.6|126.2|127.5|126.1|9
1654180530000|2022-06-02 14:35:30|127.56|126.16|127.6|126.2|127.6|126.2|127.56|126.16|4
1654180540000|2022-06-02 14:35:40|127.62|126.22|127.61|126.21|127.65|126.25|127.61|126.21|6
1654180550000|2022-06-02 14:35:50|127.6|126.2|127.6|126.2|127.6|126.2|127.6|126.2|1
1654180570000|2022-06-02 14:36:10|127.57|126.17|127.48|126.08|127.6|126.2|127.46|126.06|10
1654180580000|2022-06-02 14:36:20|127.47|126.07|127.38|125.98|127.48|126.08|127.38|125.98|7
1654180590000|2022-06-02 14:36:30|127.4|126|127.45|126.05|127.45|126.05|127.4|126|6
1654180600000|2022-06-02 14:36:40|127.44|126.04|127.44|126.04|127.44|126.04|127.44|126.04|1
1654180610000|2022-06-02 14:36:50|127.48|126.08|127.49|126.09|127.52|126.12|127.47|126.07|7
1654180620000|2022-06-02 14:37:00|127.48|126.08|127.38|125.98|127.48|126.08|127.38|125.98|10
1654180630000|2022-06-02 14:37:10|127.37|125.97|127.36|125.96|127.37|125.97|127.36|125.96|2
1654180640000|2022-06-02 14:37:20|127.37|125.97|127.41|126.01|127.41|126.01|127.35|125.95|5
1654180650000|2022-06-02 14:37:30|127.4|126|127.39|125.99|127.4|126|127.39|125.99|4
1654180660000|2022-06-02 14:37:40|127.38|125.98|127.38|125.98|127.38|125.98|127.38|125.98|1
1654180670000|2022-06-02 14:37:50|127.39|125.99|127.43|126.03|127.44|126.04|127.39|125.99|5
1654180680000|2022-06-02 14:38:00|127.45|126.05|127.45|126.05|127.45|126.05|127.45|126.05|1
1654180690000|2022-06-02 14:38:10|127.47|126.07|127.41|126.01|127.47|126.07|127.41|126.01|4
1654180700000|2022-06-02 14:38:20|127.43|126.03|127.47|126.07|127.49|126.09|127.42|126.02|6
1654180710000|2022-06-02 14:38:30|127.48|126.08|127.51|126.11|127.53|126.13|127.48|126.08|5
1654180720000|2022-06-02 14:38:40|127.5|126.1|127.48|126.08|127.51|126.11|127.48|126.08|5
1654180730000|2022-06-02 14:38:50|127.47|126.07|127.42|126.02|127.49|126.09|127.41|126.01|8
1654180740000|2022-06-02 14:39:00|127.41|126.01|127.38|125.98|127.42|126.02|127.38|125.98|6
1654180750000|2022-06-02 14:39:10|127.41|126.01|127.39|125.99|127.41|126.01|127.38|125.98|4
1654180760000|2022-06-02 14:39:20|127.38|125.98|127.39|125.99|127.44|126.04|127.38|125.98|6
1654180770000|2022-06-02 14:39:30|127.38|125.98|127.41|126.01|127.41|126.01|127.38|125.98|4
1654180780000|2022-06-02 14:39:40|127.44|126.04|127.4|126|127.44|126.04|127.4|126|3
1654180790000|2022-06-02 14:39:50|127.42|126.02|127.41|126.01|127.42|126.02|127.41|126.01|2
1654180800000|2022-06-02 14:40:00|127.42|126.02|127.41|126.01|127.42|126.02|127.41|126.01|2
1654180810000|2022-06-02 14:40:10|127.43|126.03|127.41|126.01|127.46|126.06|127.41|126.01|6
1654180820000|2022-06-02 14:40:20|127.4|126|127.41|126.01|127.41|126.01|127.37|125.97|9
1654180830000|2022-06-02 14:40:30|127.4|126|127.29|125.89|127.4|126|127.29|125.89|8
1654180840000|2022-06-02 14:40:40|127.28|125.88|127.28|125.88|127.29|125.89|127.28|125.88|5
1654180850000|2022-06-02 14:40:50|127.29|125.89|127.35|125.95|127.35|125.95|127.29|125.89|4
1654180860000|2022-06-02 14:41:00|127.34|125.94|127.34|125.94|127.34|125.94|127.34|125.94|1
1654180870000|2022-06-02 14:41:10|127.32|125.92|127.29|125.89|127.33|125.93|127.28|125.88|8
1654180880000|2022-06-02 14:41:20|127.3|125.9|127.25|125.85|127.33|125.93|127.2|125.8|10
1654180890000|2022-06-02 14:41:30|127.28|125.88|127.29|125.89|127.29|125.89|127.25|125.85|5
1654180900000|2022-06-02 14:41:40|127.28|125.88|127.28|125.88|127.32|125.92|127.28|125.88|8
1654180910000|2022-06-02 14:41:50|127.25|125.85|127.35|125.95|127.36|125.96|127.25|125.85|5
1654180920000|2022-06-02 14:42:00|127.32|125.92|127.39|125.99|127.39|125.99|127.32|125.92|7
1654180930000|2022-06-02 14:42:10|127.38|125.98|127.39|125.99|127.39|125.99|127.38|125.98|2
1654180940000|2022-06-02 14:42:20|127.41|126.01|127.38|125.98|127.41|126.01|127.36|125.96|5
1654180950000|2022-06-02 14:42:30|127.36|125.96|127.41|126.01|127.43|126.03|127.36|125.96|8
1654180960000|2022-06-02 14:42:40|127.4|126|127.38|125.98|127.41|126.01|127.36|125.96|7
1654180970000|2022-06-02 14:42:50|127.37|125.97|127.38|125.98|127.38|125.98|127.37|125.97|4
1654180980000|2022-06-02 14:43:00|127.37|125.97|127.37|125.97|127.38|125.98|127.37|125.97|5
1654180990000|2022-06-02 14:43:10|127.38|125.98|127.41|126.01|127.41|126.01|127.38|125.98|6
1654181000000|2022-06-02 14:43:20|127.43|126.03|127.49|126.09|127.49|126.09|127.42|126.02|8
1654181010000|2022-06-02 14:43:30|127.48|126.08|127.49|126.09|127.5|126.1|127.48|126.08|4
1654181020000|2022-06-02 14:43:40|127.51|126.11|127.51|126.11|127.54|126.14|127.51|126.11|5
1654181030000|2022-06-02 14:43:50|127.47|126.07|127.47|126.07|127.5|126.1|127.47|126.07|5
1654181040000|2022-06-02 14:44:00|127.46|126.06|127.4|126|127.46|126.06|127.4|126|4
1654181050000|2022-06-02 14:44:10|127.41|126.01|127.53|126.13|127.53|126.13|127.41|126.01|10
1654181060000|2022-06-02 14:44:20|127.55|126.15|127.55|126.15|127.55|126.15|127.55|126.15|1
1654181070000|2022-06-02 14:44:30|127.56|126.16|127.56|126.16|127.58|126.18|127.56|126.16|3
1654181080000|2022-06-02 14:44:40|127.55|126.15|127.61|126.21|127.61|126.21|127.55|126.15|7
1654181090000|2022-06-02 14:44:50|127.62|126.22|127.59|126.19|127.64|126.24|127.59|126.19|12
1654181100000|2022-06-02 14:45:00|127.6|126.2|127.58|126.18|127.6|126.2|127.58|126.18|7
1654181110000|2022-06-02 14:45:10|127.57|126.17|127.47|126.07|127.57|126.17|127.47|126.07|6
1654181120000|2022-06-02 14:45:20|127.41|126.01|127.38|125.98|127.41|126.01|127.37|125.97|5
1654181130000|2022-06-02 14:45:30|127.4|126|127.4|126|127.41|126.01|127.4|126|3
1654181150000|2022-06-02 14:45:50|127.41|126.01|127.41|126.01|127.42|126.02|127.39|125.99|6
1654181160000|2022-06-02 14:46:00|127.4|126|127.4|126|127.42|126.02|127.4|126|7
1654181170000|2022-06-02 14:46:10|127.37|125.97|127.3|125.9|127.39|125.99|127.3|125.9|7
1654181180000|2022-06-02 14:46:20|127.31|125.91|127.46|126.06|127.46|126.06|127.31|125.91|7
1654181190000|2022-06-02 14:46:30|127.45|126.05|127.36|125.96|127.45|126.05|127.36|125.96|6
1654181200000|2022-06-02 14:46:40|127.37|125.97|127.4|126|127.4|126|127.34|125.94|6
1654181210000|2022-06-02 14:46:50|127.43|126.03|127.5|126.1|127.5|126.1|127.43|126.03|8
1654181220000|2022-06-02 14:47:00|127.51|126.11|127.53|126.13|127.53|126.13|127.51|126.11|2
1654181230000|2022-06-02 14:47:10|127.54|126.14|127.53|126.13|127.54|126.14|127.53|126.13|2
1654181240000|2022-06-02 14:47:20|127.54|126.14|127.54|126.14|127.54|126.14|127.54|126.14|1
1654181250000|2022-06-02 14:47:30|127.53|126.13|127.53|126.13|127.53|126.13|127.53|126.13|1
1654181270000|2022-06-02 14:47:50|127.57|126.17|127.66|126.26|127.66|126.26|127.57|126.17|5
1654181280000|2022-06-02 14:48:00|127.67|126.27|127.72|126.32|127.72|126.32|127.67|126.27|5
1654181290000|2022-06-02 14:48:10|127.7|126.3|127.7|126.3|127.7|126.3|127.7|126.3|1
1654181300000|2022-06-02 14:48:20|127.66|126.26|127.7|126.3|127.7|126.3|127.66|126.26|2
1654181320000|2022-06-02 14:48:40|127.71|126.31|127.72|126.32|127.73|126.33|127.71|126.31|3
1654181330000|2022-06-02 14:48:50|127.71|126.31|127.7|126.3|127.72|126.32|127.7|126.3|4
1654181340000|2022-06-02 14:49:00|127.71|126.31|127.87|126.47|127.87|126.47|127.71|126.31|5
1654181350000|2022-06-02 14:49:10|127.88|126.48|127.87|126.47|127.88|126.48|127.87|126.47|6
1654181360000|2022-06-02 14:49:20|127.86|126.46|127.81|126.41|127.86|126.46|127.81|126.41|2
1654181370000|2022-06-02 14:49:30|127.84|126.44|127.78|126.38|127.84|126.44|127.78|126.38|8
1654181380000|2022-06-02 14:49:40|127.77|126.37|127.79|126.39|127.79|126.39|127.76|126.36|7
1654181390000|2022-06-02 14:49:50|127.81|126.41|127.82|126.42|127.82|126.42|127.8|126.4|6
1654181400000|2022-06-02 14:50:00|127.81|126.41|127.81|126.41|127.87|126.47|127.81|126.41|13
1654181410000|2022-06-02 14:50:10|127.8|126.4|127.81|126.41|127.81|126.41|127.8|126.4|4
1654181420000|2022-06-02 14:50:20|127.82|126.42|127.78|126.38|127.82|126.42|127.78|126.38|6
1654181430000|2022-06-02 14:50:30|127.77|126.37|127.77|126.37|127.78|126.38|127.74|126.34|9
1654181440000|2022-06-02 14:50:40|127.76|126.36|127.85|126.45|127.85|126.45|127.75|126.35|8
1654181450000|2022-06-02 14:50:50|127.83|126.43|127.77|126.37|127.83|126.43|127.76|126.36|9
1654181460000|2022-06-02 14:51:00|127.76|126.36|127.77|126.37|127.77|126.37|127.72|126.32|8
1654181470000|2022-06-02 14:51:10|127.76|126.36|127.77|126.37|127.78|126.38|127.76|126.36|3
1654181480000|2022-06-02 14:51:20|127.78|126.38|127.78|126.38|127.78|126.38|127.77|126.37|3
1654181490000|2022-06-02 14:51:30|127.77|126.37|127.81|126.41|127.81|126.41|127.76|126.36|8
1654181500000|2022-06-02 14:51:40|127.8|126.4|127.8|126.4|127.8|126.4|127.8|126.4|1
1654181510000|2022-06-02 14:51:50|127.82|126.42|127.86|126.46|127.86|126.46|127.82|126.42|5
1654181520000|2022-06-02 14:52:00|127.82|126.42|127.81|126.41|127.83|126.43|127.8|126.4|7
1654181530000|2022-06-02 14:52:10|127.8|126.4|127.79|126.39|127.8|126.4|127.79|126.39|2
1654181540000|2022-06-02 14:52:20|127.81|126.41|127.77|126.37|127.82|126.42|127.77|126.37|8
1654181550000|2022-06-02 14:52:30|127.78|126.38|127.58|126.18|127.78|126.38|127.58|126.18|13
1654181560000|2022-06-02 14:52:40|127.57|126.17|127.5|126.1|127.57|126.17|127.5|126.1|7
1654181570000|2022-06-02 14:52:50|127.49|126.09|127.49|126.09|127.5|126.1|127.48|126.08|6
1654181580000|2022-06-02 14:53:00|127.51|126.11|127.58|126.18|127.58|126.18|127.51|126.11|7
1654181590000|2022-06-02 14:53:10|127.59|126.19|127.6|126.2|127.6|126.2|127.59|126.19|2
1654181610000|2022-06-02 14:53:30|127.56|126.16|127.55|126.15|127.59|126.19|127.55|126.15|4
1654181630000|2022-06-02 14:53:50|127.54|126.14|127.51|126.11|127.54|126.14|127.51|126.11|3
1654181640000|2022-06-02 14:54:00|127.5|126.1|127.49|126.09|127.5|126.1|127.49|126.09|2
1654181650000|2022-06-02 14:54:10|127.48|126.08|127.4|126|127.48|126.08|127.4|126|5
1654181660000|2022-06-02 14:54:20|127.39|125.99|127.33|125.93|127.39|125.99|127.31|125.91|6
1654181670000|2022-06-02 14:54:30|127.36|125.96|127.36|125.96|127.36|125.96|127.36|125.96|1
1654181680000|2022-06-02 14:54:40|127.34|125.94|127.3|125.9|127.34|125.94|127.3|125.9|4
1654181700000|2022-06-02 14:55:00|127.34|125.94|127.42|126.02|127.43|126.03|127.32|125.92|7
1654181710000|2022-06-02 14:55:10|127.41|126.01|127.4|126|127.41|126.01|127.4|126|2
1654181720000|2022-06-02 14:55:20|127.39|125.99|127.4|126|127.4|126|127.39|125.99|2
1654181740000|2022-06-02 14:55:40|127.44|126.04|127.46|126.06|127.46|126.06|127.44|126.04|2
1654181750000|2022-06-02 14:55:50|127.48|126.08|127.49|126.09|127.49|126.09|127.48|126.08|2
1654181760000|2022-06-02 14:56:00|127.51|126.11|127.51|126.11|127.51|126.11|127.5|126.1|3
1654181770000|2022-06-02 14:56:10|127.53|126.13|127.55|126.15|127.55|126.15|127.52|126.12|7
1654181780000|2022-06-02 14:56:20|127.54|126.14|127.65|126.25|127.67|126.27|127.53|126.13|10
1654181790000|2022-06-02 14:56:30|127.64|126.24|127.6|126.2|127.64|126.24|127.6|126.2|4
1654181800000|2022-06-02 14:56:40|127.61|126.21|127.6|126.2|127.66|126.26|127.6|126.2|4
1654181810000|2022-06-02 14:56:50|127.62|126.22|127.6|126.2|127.63|126.23|127.6|126.2|6
1654181840000|2022-06-02 14:57:20|127.62|126.22|127.65|126.25|127.65|126.25|127.61|126.21|5
1654181850000|2022-06-02 14:57:30|127.67|126.27|127.7|126.3|127.7|126.3|127.67|126.27|3
1654181860000|2022-06-02 14:57:40|127.69|126.29|127.69|126.29|127.69|126.29|127.69|126.29|1
1654181870000|2022-06-02 14:57:50|127.7|126.3|127.69|126.29|127.7|126.3|127.69|126.29|2
1654181880000|2022-06-02 14:58:00|127.7|126.3|127.69|126.29|127.7|126.3|127.69|126.29|2
1654181890000|2022-06-02 14:58:10|127.7|126.3|127.75|126.35|127.75|126.35|127.7|126.3|3
1654181930000|2022-06-02 14:58:50|127.81|126.41|127.96|126.56|127.96|126.56|127.81|126.41|7
1654181940000|2022-06-02 14:59:00|128|126.6|127.91|126.51|128|126.6|127.91|126.51|7
1654181950000|2022-06-02 14:59:10|127.93|126.53|127.9|126.5|127.94|126.54|127.88|126.48|10
1654181960000|2022-06-02 14:59:20|127.89|126.49|127.99|126.59|127.99|126.59|127.89|126.49|8
1654181970000|2022-06-02 14:59:30|128|126.6|128|126.6|128|126.6|127.99|126.59|3
1654181980000|2022-06-02 14:59:40|127.99|126.59|127.99|126.59|127.99|126.59|127.97|126.57|4
1654181990000|2022-06-02 14:59:50|127.97|126.57|127.96|126.56|127.99|126.59|127.96|126.56|6
1654182000000|2022-06-02 15:00:00|127.9|126.5|127.89|126.49|127.9|126.5|127.86|126.46|8
1654182010000|2022-06-02 15:00:10|127.9|126.5|127.95|126.55|127.95|126.55|127.9|126.5|7
1654182020000|2022-06-02 15:00:20|127.96|126.56|127.98|126.58|127.98|126.58|127.96|126.56|3
1654182030000|2022-06-02 15:00:30|128|126.6|128|126.6|128.01|126.61|127.98|126.58|6
1654182040000|2022-06-02 15:00:40|127.99|126.59|127.98|126.58|127.99|126.59|127.98|126.58|2
1654182080000|2022-06-02 15:01:20|127.97|126.57|128|126.6|128.07|126.67|127.97|126.57|7
1654182090000|2022-06-02 15:01:30|128.02|126.62|128.09|126.69|128.1|126.7|128.02|126.62|7
1654182100000|2022-06-02 15:01:40|128.1|126.7|128.09|126.69|128.1|126.7|128.09|126.69|2
1654182120000|2022-06-02 15:02:00|128.08|126.68|128.08|126.68|128.08|126.68|128.02|126.62|7
1654182130000|2022-06-02 15:02:10|128.09|126.69|128.14|126.74|128.15|126.75|128.09|126.69|3
1654182140000|2022-06-02 15:02:20|128.16|126.76|128.12|126.72|128.18|126.78|128.12|126.72|6
1654182150000|2022-06-02 15:02:30|128.11|126.71|128.09|126.69|128.11|126.71|128.09|126.69|3
1654182160000|2022-06-02 15:02:40|128.08|126.68|128.12|126.72|128.18|126.78|128.08|126.68|10
1654182170000|2022-06-02 15:02:50|128.11|126.71|128.18|126.78|128.19|126.79|128.1|126.7|6
1654182180000|2022-06-02 15:03:00|128.17|126.77|128.11|126.71|128.17|126.77|128.11|126.71|3
1654182190000|2022-06-02 15:03:10|128.1|126.7|128.18|126.78|128.18|126.78|128.1|126.7|4
1654182200000|2022-06-02 15:03:20|128.19|126.79|128.19|126.79|128.2|126.8|128.19|126.79|3
1654182210000|2022-06-02 15:03:30|128.18|126.78|128.18|126.78|128.18|126.78|128.18|126.78|1
1654182220000|2022-06-02 15:03:40|128.17|126.77|128.09|126.69|128.17|126.77|128.09|126.69|8
1654182230000|2022-06-02 15:03:50|128.1|126.7|128.02|126.62|128.1|126.7|128.02|126.62|9
1654182240000|2022-06-02 15:04:00|128.03|126.63|127.99|126.59|128.03|126.63|127.98|126.58|7
1654182250000|2022-06-02 15:04:10|128.01|126.61|128|126.6|128.02|126.62|128|126.6|6
1654182260000|2022-06-02 15:04:20|128.02|126.62|128|126.6|128.02|126.62|127.99|126.59|4
1654182270000|2022-06-02 15:04:30|128.02|126.62|127.99|126.59|128.02|126.62|127.99|126.59|5
1654182280000|2022-06-02 15:04:40|128|126.6|127.98|126.58|128|126.6|127.98|126.58|5
1654182290000|2022-06-02 15:04:50|127.99|126.59|127.97|126.57|127.99|126.59|127.97|126.57|3
1654182300000|2022-06-02 15:05:00|127.96|126.56|127.98|126.58|127.98|126.58|127.96|126.56|3
1654182310000|2022-06-02 15:05:10|127.97|126.57|127.98|126.58|127.98|126.58|127.97|126.57|2
1654182320000|2022-06-02 15:05:20|127.97|126.57|127.96|126.56|127.98|126.58|127.96|126.56|4
1654182330000|2022-06-02 15:05:30|127.98|126.58|127.9|126.5|127.98|126.58|127.9|126.5|7
1654182340000|2022-06-02 15:05:40|127.92|126.52|127.9|126.5|127.92|126.52|127.9|126.5|2
1654182350000|2022-06-02 15:05:50|127.89|126.49|127.9|126.5|127.92|126.52|127.89|126.49|4
1654182360000|2022-06-02 15:06:00|127.89|126.49|127.98|126.58|128.01|126.61|127.89|126.49|10
1654182370000|2022-06-02 15:06:10|127.97|126.57|128|126.6|128|126.6|127.97|126.57|4
1654182380000|2022-06-02 15:06:20|127.99|126.59|127.99|126.59|127.99|126.59|127.98|126.58|3
1654182390000|2022-06-02 15:06:30|128|126.6|127.99|126.59|128|126.6|127.99|126.59|2
1654182400000|2022-06-02 15:06:40|127.98|126.58|127.98|126.58|127.98|126.58|127.98|126.58|1
1654182410000|2022-06-02 15:06:50|128|126.6|127.98|126.58|128|126.6|127.98|126.58|3
1654182440000|2022-06-02 15:07:20|127.97|126.57|127.98|126.58|127.98|126.58|127.97|126.57|2
1654182460000|2022-06-02 15:07:40|127.99|126.59|127.98|126.58|127.99|126.59|127.98|126.58|2
1654182470000|2022-06-02 15:07:50|127.97|126.57|127.98|126.58|127.98|126.58|127.96|126.56|6
1654182480000|2022-06-02 15:08:00|127.97|126.57|128.03|126.63|128.03|126.63|127.96|126.56|4
1654182490000|2022-06-02 15:08:10|128.02|126.62|128.08|126.68|128.08|126.68|128.02|126.62|5
1654182500000|2022-06-02 15:08:20|128.14|126.74|128.18|126.78|128.18|126.78|128.13|126.73|3
1654182510000|2022-06-02 15:08:30|128.15|126.75|128.19|126.79|128.2|126.8|128.15|126.75|11
1654182520000|2022-06-02 15:08:40|128.18|126.78|128.19|126.79|128.19|126.79|128.17|126.77|6
1654182530000|2022-06-02 15:08:50|128.18|126.78|128.17|126.77|128.18|126.78|128.09|126.69|9
1654182540000|2022-06-02 15:09:00|128.15|126.75|128.17|126.77|128.17|126.77|128.15|126.75|2
1654182550000|2022-06-02 15:09:10|128.15|126.75|128.17|126.77|128.17|126.77|128.15|126.75|2
1654182560000|2022-06-02 15:09:20|128.15|126.75|128.17|126.77|128.17|126.77|128.15|126.75|2
1654182570000|2022-06-02 15:09:30|128.19|126.79|128.19|126.79|128.19|126.79|128.15|126.75|3
1654182580000|2022-06-02 15:09:40|128.18|126.78|128.03|126.63|128.18|126.78|128|126.6|20
1654182590000|2022-06-02 15:09:50|128.01|126.61|128|126.6|128.01|126.61|128|126.6|2
1654182600000|2022-06-02 15:10:00|127.99|126.59|127.99|126.59|128|126.6|127.98|126.58|6
1654182610000|2022-06-02 15:10:10|128|126.6|127.99|126.59|128|126.6|127.99|126.59|2
1654182620000|2022-06-02 15:10:20|128.07|126.67|128.09|126.69|128.09|126.69|128.05|126.65|3
1654182630000|2022-06-02 15:10:30|128.08|126.68|128.08|126.68|128.08|126.68|128.07|126.67|3
1654182640000|2022-06-02 15:10:40|128.09|126.69|128.18|126.78|128.19|126.79|128.09|126.69|5
1654182650000|2022-06-02 15:10:50|128.19|126.79|128.2|126.8|128.23|126.83|128.19|126.79|6
1654182660000|2022-06-02 15:11:00|128.23|126.83|128.22|126.82|128.24|126.84|128.22|126.82|4
1654182670000|2022-06-02 15:11:10|128.23|126.83|128.23|126.83|128.27|126.87|128.23|126.83|9
1654182680000|2022-06-02 15:11:20|128.2|126.8|128.17|126.77|128.2|126.8|128.17|126.77|4
1654182690000|2022-06-02 15:11:30|128.18|126.78|128.18|126.78|128.19|126.79|128.18|126.78|3
1654182700000|2022-06-02 15:11:40|128.17|126.77|128.19|126.79|128.19|126.79|128.17|126.77|3
1654182710000|2022-06-02 15:11:50|128.2|126.8|128.28|126.88|128.28|126.88|128.2|126.8|3
1654182720000|2022-06-02 15:12:00|128.27|126.87|128.28|126.88|128.28|126.88|128.27|126.87|2
1654182740000|2022-06-02 15:12:20|128.27|126.87|128.28|126.88|128.28|126.88|128.27|126.87|2
1654182770000|2022-06-02 15:12:50|128.29|126.89|128.28|126.88|128.29|126.89|128.28|126.88|2
1654182780000|2022-06-02 15:13:00|128.29|126.89|128.27|126.87|128.29|126.89|128.27|126.87|3
1654182790000|2022-06-02 15:13:10|128.28|126.88|128.28|126.88|128.28|126.88|128.28|126.88|1
1654182800000|2022-06-02 15:13:20|128.27|126.87|128.26|126.86|128.27|126.87|128.26|126.86|2
1654182810000|2022-06-02 15:13:30|128.25|126.85|128.17|126.77|128.25|126.85|128.17|126.77|6
1654182820000|2022-06-02 15:13:40|128.15|126.75|128.17|126.77|128.17|126.77|128.12|126.72|4
1654182830000|2022-06-02 15:13:50|128.16|126.76|128.18|126.78|128.19|126.79|128.16|126.76|3
1654182840000|2022-06-02 15:14:00|128.16|126.76|128.28|126.88|128.28|126.88|128.16|126.76|6
1654182850000|2022-06-02 15:14:10|128.25|126.85|128.28|126.88|128.28|126.88|128.25|126.85|2
1654182860000|2022-06-02 15:14:20|128.27|126.87|128.28|126.88|128.28|126.88|128.27|126.87|2
1654182870000|2022-06-02 15:14:30|128.31|126.91|128.3|126.9|128.33|126.93|128.3|126.9|4
1654182880000|2022-06-02 15:14:40|128.31|126.91|128.28|126.88|128.31|126.91|128.28|126.88|4
1654182930000|2022-06-02 15:15:30|128.27|126.87|128.27|126.87|128.27|126.87|128.27|126.87|1
1654182940000|2022-06-02 15:15:40|128.26|126.86|128.19|126.79|128.26|126.86|128.14|126.74|10
1654182950000|2022-06-02 15:15:50|128.18|126.78|128.17|126.77|128.18|126.78|128.17|126.77|4
1654182960000|2022-06-02 15:16:00|128.16|126.76|128.09|126.69|128.17|126.77|128.09|126.69|8
1654182970000|2022-06-02 15:16:10|128.1|126.7|128.08|126.68|128.1|126.7|128.08|126.68|5
1654182980000|2022-06-02 15:16:20|128.09|126.69|128.16|126.76|128.16|126.76|128.09|126.69|6
1654183000000|2022-06-02 15:16:40|128.15|126.75|128.1|126.7|128.15|126.75|128.07|126.67|13
1654183010000|2022-06-02 15:16:50|128.09|126.69|128.09|126.69|128.09|126.69|128.09|126.69|1
1654183020000|2022-06-02 15:17:00|128.08|126.68|128.06|126.66|128.08|126.68|128.06|126.66|7
1654183030000|2022-06-02 15:17:10|128.07|126.67|127.99|126.59|128.09|126.69|127.99|126.59|11
1654183040000|2022-06-02 15:17:20|128|126.6|127.91|126.51|128|126.6|127.91|126.51|8
1654183050000|2022-06-02 15:17:30|127.9|126.5|127.88|126.48|127.91|126.51|127.88|126.48|3
1654183060000|2022-06-02 15:17:40|127.89|126.49|127.95|126.55|127.95|126.55|127.89|126.49|4
1654183070000|2022-06-02 15:17:50|127.94|126.54|127.97|126.57|127.99|126.59|127.92|126.52|7
1654183080000|2022-06-02 15:18:00|127.96|126.56|127.97|126.57|127.99|126.59|127.95|126.55|10
1654183090000|2022-06-02 15:18:10|127.99|126.59|127.98|126.58|127.99|126.59|127.98|126.58|2
1654183100000|2022-06-02 15:18:20|127.97|126.57|127.98|126.58|127.99|126.59|127.97|126.57|5
1654183110000|2022-06-02 15:18:30|127.97|126.57|128.04|126.64|128.04|126.64|127.97|126.57|5
1654183120000|2022-06-02 15:18:40|128.07|126.67|128.08|126.68|128.08|126.68|128.07|126.67|2
1654183130000|2022-06-02 15:18:50|128.09|126.69|128.08|126.68|128.09|126.69|128.08|126.68|2
1654183140000|2022-06-02 15:19:00|128.09|126.69|128.09|126.69|128.09|126.69|128.09|126.69|1
1654183150000|2022-06-02 15:19:10|128.1|126.7|128.08|126.68|128.1|126.7|128.07|126.67|4
1654183160000|2022-06-02 15:19:20|128.07|126.67|128.08|126.68|128.08|126.68|128.07|126.67|2
1654183170000|2022-06-02 15:19:30|128.07|126.67|128.09|126.69|128.09|126.69|128.07|126.67|3
1654183180000|2022-06-02 15:19:40|128.08|126.68|128.08|126.68|128.08|126.68|128.08|126.68|1
1654183190000|2022-06-02 15:19:50|128.07|126.67|128.09|126.69|128.09|126.69|128.07|126.67|2
1654183200000|2022-06-02 15:20:00|128.08|126.68|128.08|126.68|128.1|126.7|128.08|126.68|6
1654183210000|2022-06-02 15:20:10|128.07|126.67|128.08|126.68|128.08|126.68|128.07|126.67|2
1654183220000|2022-06-02 15:20:20|128.06|126.66|128.02|126.62|128.06|126.66|128.02|126.62|7
1654183230000|2022-06-02 15:20:30|128.03|126.63|128.14|126.74|128.14|126.74|128.03|126.63|5
1654183240000|2022-06-02 15:20:40|128.19|126.79|128.25|126.85|128.25|126.85|128.19|126.79|3
1654183250000|2022-06-02 15:20:50|128.26|126.86|128.37|126.97|128.37|126.97|128.26|126.86|11
1654183260000|2022-06-02 15:21:00|128.43|127.03|128.41|127.01|128.45|127.05|128.4|127|13
1654183270000|2022-06-02 15:21:10|128.4|127|128.39|126.99|128.4|127|128.38|126.98|8
1654183280000|2022-06-02 15:21:20|128.4|127|128.4|127|128.4|127|128.4|127|1
1654183290000|2022-06-02 15:21:30|128.41|127.01|128.44|127.04|128.44|127.04|128.4|127|4
1654183300000|2022-06-02 15:21:40|128.43|127.03|128.48|127.08|128.48|127.08|128.43|127.03|6
1654183310000|2022-06-02 15:21:50|128.5|127.1|128.46|127.06|128.5|127.1|128.46|127.06|6
1654183320000|2022-06-02 15:22:00|128.47|127.07|128.49|127.09|128.49|127.09|128.46|127.06|4
1654183330000|2022-06-02 15:22:10|128.52|127.12|128.56|127.16|128.57|127.17|128.52|127.12|5
1654183340000|2022-06-02 15:22:20|128.55|127.15|128.56|127.16|128.57|127.17|128.55|127.15|3
1654183350000|2022-06-02 15:22:30|128.55|127.15|128.56|127.16|128.56|127.16|128.52|127.12|6
1654183360000|2022-06-02 15:22:40|128.55|127.15|128.56|127.16|128.56|127.16|128.55|127.15|2
1654183370000|2022-06-02 15:22:50|128.55|127.15|128.55|127.15|128.56|127.16|128.52|127.12|7
1654183380000|2022-06-02 15:23:00|128.56|127.16|128.56|127.16|128.56|127.16|128.56|127.16|1
1654183390000|2022-06-02 15:23:10|128.57|127.17|128.63|127.23|128.63|127.23|128.57|127.17|5
1654183400000|2022-06-02 15:23:20|128.62|127.22|128.63|127.23|128.63|127.23|128.61|127.21|4
1654183410000|2022-06-02 15:23:30|128.64|127.24|128.62|127.22|128.64|127.24|128.61|127.21|3
1654183420000|2022-06-02 15:23:40|128.63|127.23|128.63|127.23|128.63|127.23|128.63|127.23|1
1654183430000|2022-06-02 15:23:50|128.64|127.24|128.7|127.3|128.7|127.3|128.64|127.24|5
1654183440000|2022-06-02 15:24:00|128.69|127.29|128.63|127.23|128.69|127.29|128.63|127.23|5
1654183450000|2022-06-02 15:24:10|128.66|127.26|128.67|127.27|128.67|127.27|128.66|127.26|2
1654183460000|2022-06-02 15:24:20|128.66|127.26|128.67|127.27|128.67|127.27|128.66|127.26|4
1654183470000|2022-06-02 15:24:30|128.66|127.26|128.66|127.26|128.66|127.26|128.66|127.26|1
1654183480000|2022-06-02 15:24:40|128.67|127.27|128.67|127.27|128.67|127.27|128.67|127.27|1
1654183500000|2022-06-02 15:25:00|128.68|127.28|128.67|127.27|128.68|127.28|128.67|127.27|2
1654183510000|2022-06-02 15:25:10|128.63|127.23|128.61|127.21|128.63|127.23|128.59|127.19|6
1654183520000|2022-06-02 15:25:20|128.6|127.2|128.6|127.2|128.6|127.2|128.6|127.2|1
1654183530000|2022-06-02 15:25:30|128.59|127.19|128.59|127.19|128.59|127.19|128.59|127.19|1
1654183550000|2022-06-02 15:25:50|128.56|127.16|128.57|127.17|128.57|127.17|128.55|127.15|3
1654183560000|2022-06-02 15:26:00|128.56|127.16|128.52|127.12|128.56|127.16|128.48|127.08|9
1654183570000|2022-06-02 15:26:10|128.51|127.11|128.51|127.11|128.53|127.13|128.51|127.11|4
1654183580000|2022-06-02 15:26:20|128.5|127.1|128.52|127.12|128.59|127.19|128.5|127.1|7
1654183590000|2022-06-02 15:26:30|128.54|127.14|128.55|127.15|128.57|127.17|128.53|127.13|5
1654183620000|2022-06-02 15:27:00|128.54|127.14|128.49|127.09|128.54|127.14|128.48|127.08|8
1654183630000|2022-06-02 15:27:10|128.48|127.08|128.39|126.99|128.48|127.08|128.38|126.98|7
1654183640000|2022-06-02 15:27:20|128.44|127.04|128.39|126.99|128.44|127.04|128.37|126.97|10
1654183650000|2022-06-02 15:27:30|128.38|126.98|128.39|126.99|128.39|126.99|128.36|126.96|4
1654183660000|2022-06-02 15:27:40|128.44|127.04|128.39|126.99|128.45|127.05|128.39|126.99|8
1654183670000|2022-06-02 15:27:50|128.4|127|128.39|126.99|128.4|127|128.38|126.98|4
1654183690000|2022-06-02 15:28:10|128.38|126.98|128.39|126.99|128.39|126.99|128.38|126.98|2
1654183700000|2022-06-02 15:28:20|128.4|127|128.39|126.99|128.41|127.01|128.39|126.99|4
1654183710000|2022-06-02 15:28:30|128.38|126.98|128.38|126.98|128.38|126.98|128.38|126.98|1
1654183730000|2022-06-02 15:28:50|128.37|126.97|128.37|126.97|128.37|126.97|128.37|126.97|1
1654183740000|2022-06-02 15:29:00|128.39|126.99|128.38|126.98|128.39|126.99|128.38|126.98|2
1654183750000|2022-06-02 15:29:10|128.37|126.97|128.39|126.99|128.39|126.99|128.37|126.97|2
1654183770000|2022-06-02 15:29:30|128.44|127.04|128.44|127.04|128.47|127.07|128.44|127.04|9
1654183780000|2022-06-02 15:29:40|128.47|127.07|128.47|127.07|128.48|127.08|128.46|127.06|7
1654183790000|2022-06-02 15:29:50|128.48|127.08|128.51|127.11|128.54|127.14|128.48|127.08|4
1654183800000|2022-06-02 15:30:00|128.5|127.1|128.41|127.01|128.53|127.13|128.41|127.01|8
1654183810000|2022-06-02 15:30:10|128.4|127|128.38|126.98|128.45|127.05|128.36|126.96|10
1654183820000|2022-06-02 15:30:20|128.37|126.97|128.29|126.89|128.37|126.97|128.27|126.87|10
1654183830000|2022-06-02 15:30:30|128.33|126.93|128.32|126.92|128.33|126.93|128.32|126.92|2
1654183840000|2022-06-02 15:30:40|128.31|126.91|128.33|126.93|128.38|126.98|128.31|126.91|6
1654183850000|2022-06-02 15:30:50|128.32|126.92|128.29|126.89|128.32|126.92|128.29|126.89|3
1654183870000|2022-06-02 15:31:10|128.28|126.88|128.22|126.82|128.29|126.89|128.22|126.82|5
1654183880000|2022-06-02 15:31:20|128.21|126.81|128.11|126.71|128.23|126.83|128.11|126.71|9
1654183890000|2022-06-02 15:31:30|128.13|126.73|128.09|126.69|128.13|126.73|128.09|126.69|3
1654183900000|2022-06-02 15:31:40|128.08|126.68|128.07|126.67|128.12|126.72|128.07|126.67|10
1654183910000|2022-06-02 15:31:50|128.08|126.68|128.18|126.78|128.19|126.79|128.08|126.68|10
1654183920000|2022-06-02 15:32:00|128.21|126.81|128.17|126.77|128.21|126.81|128.16|126.76|5
1654183930000|2022-06-02 15:32:10|128.19|126.79|128.08|126.68|128.19|126.79|128.07|126.67|13
1654183940000|2022-06-02 15:32:20|128.1|126.7|128.09|126.69|128.1|126.7|128.06|126.66|3
1654183960000|2022-06-02 15:32:40|128.18|126.78|128.18|126.78|128.21|126.81|128.18|126.78|5
1654183970000|2022-06-02 15:32:50|128.17|126.77|128.19|126.79|128.19|126.79|128.17|126.77|7
1654183980000|2022-06-02 15:33:00|128.2|126.8|128.18|126.78|128.21|126.81|128.18|126.78|5
1654183990000|2022-06-02 15:33:10|128.19|126.79|128.28|126.88|128.29|126.89|128.19|126.79|5
1654184000000|2022-06-02 15:33:20|128.27|126.87|128.27|126.87|128.27|126.87|128.26|126.86|3
1654184010000|2022-06-02 15:33:30|128.26|126.86|128.2|126.8|128.26|126.86|128.2|126.8|3
1654184020000|2022-06-02 15:33:40|128.19|126.79|128.28|126.88|128.28|126.88|128.19|126.79|3
1654184030000|2022-06-02 15:33:50|128.3|126.9|128.28|126.88|128.3|126.9|128.28|126.88|2
1654184040000|2022-06-02 15:34:00|128.3|126.9|128.3|126.9|128.3|126.9|128.3|126.9|1
1654184050000|2022-06-02 15:34:10|128.29|126.89|128.29|126.89|128.3|126.9|128.26|126.86|8
1654184060000|2022-06-02 15:34:20|128.31|126.91|128.38|126.98|128.38|126.98|128.29|126.89|11
1654184070000|2022-06-02 15:34:30|128.36|126.96|128.38|126.98|128.38|126.98|128.36|126.96|2
1654184080000|2022-06-02 15:34:40|128.39|126.99|128.47|127.07|128.47|127.07|128.39|126.99|6
1654184090000|2022-06-02 15:34:50|128.48|127.08|128.47|127.07|128.48|127.08|128.47|127.07|2
1654184100000|2022-06-02 15:35:00|128.42|127.02|128.36|126.96|128.42|127.02|128.36|126.96|10
1654184110000|2022-06-02 15:35:10|128.37|126.97|128.43|127.03|128.44|127.04|128.37|126.97|8
1654184120000|2022-06-02 15:35:20|128.48|127.08|128.39|126.99|128.48|127.08|128.39|126.99|7
1654184130000|2022-06-02 15:35:30|128.43|127.03|128.39|126.99|128.43|127.03|128.39|126.99|2
1654184140000|2022-06-02 15:35:40|128.38|126.98|128.37|126.97|128.41|127.01|128.37|126.97|4
1654184150000|2022-06-02 15:35:50|128.39|126.99|128.34|126.94|128.39|126.99|128.34|126.94|5
1654184160000|2022-06-02 15:36:00|128.37|126.97|128.37|126.97|128.38|126.98|128.37|126.97|5
1654184170000|2022-06-02 15:36:10|128.38|126.98|128.39|126.99|128.39|126.99|128.38|126.98|4
1654184180000|2022-06-02 15:36:20|128.4|127|128.39|126.99|128.43|127.03|128.39|126.99|3
1654184190000|2022-06-02 15:36:30|128.36|126.96|128.38|126.98|128.41|127.01|128.36|126.96|8
1654184200000|2022-06-02 15:36:40|128.37|126.97|128.28|126.88|128.42|127.02|128.28|126.88|9
1654184210000|2022-06-02 15:36:50|128.3|126.9|128.28|126.88|128.32|126.92|128.28|126.88|4
1654184220000|2022-06-02 15:37:00|128.27|126.87|128.27|126.87|128.27|126.87|128.27|126.87|1
1654184230000|2022-06-02 15:37:10|128.35|126.95|128.37|126.97|128.38|126.98|128.33|126.93|6
1654184250000|2022-06-02 15:37:30|128.36|126.96|128.35|126.95|128.36|126.96|128.35|126.95|2
1654184260000|2022-06-02 15:37:40|128.38|126.98|128.3|126.9|128.38|126.98|128.3|126.9|4
1654184270000|2022-06-02 15:37:50|128.29|126.89|128.39|126.99|128.39|126.99|128.29|126.89|5
1654184290000|2022-06-02 15:38:10|128.38|126.98|128.38|126.98|128.38|126.98|128.37|126.97|3
1654184360000|2022-06-02 15:39:20|128.39|126.99|128.48|127.08|128.5|127.1|128.39|126.99|7
1654184370000|2022-06-02 15:39:30|128.47|127.07|128.47|127.07|128.47|127.07|128.46|127.06|3
1654184380000|2022-06-02 15:39:40|128.46|127.06|128.46|127.06|128.46|127.06|128.46|127.06|1
1654184390000|2022-06-02 15:39:50|128.47|127.07|128.47|127.07|128.47|127.07|128.47|127.07|1
1654184410000|2022-06-02 15:40:10|128.42|127.02|128.44|127.04|128.46|127.06|128.41|127.01|7
1654184420000|2022-06-02 15:40:20|128.47|127.07|128.47|127.07|128.47|127.07|128.47|127.07|1
1654184430000|2022-06-02 15:40:30|128.46|127.06|128.46|127.06|128.46|127.06|128.38|126.98|6
1654184440000|2022-06-02 15:40:40|128.47|127.07|128.47|127.07|128.47|127.07|128.47|127.07|1
1654184450000|2022-06-02 15:40:50|128.48|127.08|128.47|127.07|128.49|127.09|128.47|127.07|3
1654184460000|2022-06-02 15:41:00|128.49|127.09|128.47|127.07|128.49|127.09|128.46|127.06|4
1654184470000|2022-06-02 15:41:10|128.49|127.09|128.5|127.1|128.57|127.17|128.49|127.09|8
1654184480000|2022-06-02 15:41:20|128.51|127.11|128.61|127.21|128.61|127.21|128.51|127.11|5
1654184490000|2022-06-02 15:41:30|128.6|127.2|128.61|127.21|128.61|127.21|128.6|127.2|2
1654184500000|2022-06-02 15:41:40|128.63|127.23|128.7|127.3|128.7|127.3|128.62|127.22|5
1654184510000|2022-06-02 15:41:50|128.75|127.35|128.95|127.55|128.95|127.55|128.75|127.35|7
1654184520000|2022-06-02 15:42:00|128.96|127.56|128.95|127.55|128.97|127.57|128.95|127.55|8
1654184530000|2022-06-02 15:42:10|128.9|127.5|128.89|127.49|128.91|127.51|128.87|127.47|8
1654184540000|2022-06-02 15:42:20|128.88|127.48|128.87|127.47|128.91|127.51|128.86|127.46|6
1654184550000|2022-06-02 15:42:30|128.88|127.48|128.86|127.46|128.89|127.49|128.85|127.45|7
1654184560000|2022-06-02 15:42:40|128.87|127.47|128.8|127.4|128.87|127.47|128.78|127.38|9
1654184570000|2022-06-02 15:42:50|128.79|127.39|128.8|127.4|128.8|127.4|128.76|127.36|7
1654184580000|2022-06-02 15:43:00|128.88|127.48|128.88|127.48|128.89|127.49|128.87|127.47|5
1654184590000|2022-06-02 15:43:10|128.96|127.56|128.97|127.57|128.98|127.58|128.95|127.55|5
1654184600000|2022-06-02 15:43:20|128.98|127.58|128.97|127.57|128.99|127.59|128.97|127.57|3
1654184610000|2022-06-02 15:43:30|128.98|127.58|128.9|127.5|128.98|127.58|128.88|127.48|6
1654184620000|2022-06-02 15:43:40|128.88|127.48|128.85|127.45|128.93|127.53|128.85|127.45|8
1654184630000|2022-06-02 15:43:50|128.86|127.46|128.89|127.49|128.9|127.5|128.86|127.46|4
1654184640000|2022-06-02 15:44:00|128.87|127.47|128.87|127.47|128.87|127.47|128.87|127.47|1
1654184650000|2022-06-02 15:44:10|128.88|127.48|128.86|127.46|128.88|127.48|128.86|127.46|3
1654184660000|2022-06-02 15:44:20|128.87|127.47|128.8|127.4|128.87|127.47|128.78|127.38|6
1654184670000|2022-06-02 15:44:30|128.77|127.37|128.77|127.37|128.8|127.4|128.76|127.36|9
1654184680000|2022-06-02 15:44:40|128.76|127.36|128.77|127.37|128.77|127.37|128.76|127.36|2
1654184690000|2022-06-02 15:44:50|128.76|127.36|128.76|127.36|128.76|127.36|128.76|127.36|1
1654184700000|2022-06-02 15:45:00|128.75|127.35|128.8|127.4|128.81|127.41|128.73|127.33|5
1654184710000|2022-06-02 15:45:10|128.82|127.42|128.77|127.37|128.82|127.42|128.77|127.37|6
1654184720000|2022-06-02 15:45:20|128.78|127.38|128.79|127.39|128.81|127.41|128.76|127.36|8
1654184730000|2022-06-02 15:45:30|128.82|127.42|128.79|127.39|128.82|127.42|128.79|127.39|3
1654184740000|2022-06-02 15:45:40|128.8|127.4|128.88|127.48|128.88|127.48|128.8|127.4|3
1654184760000|2022-06-02 15:46:00|128.9|127.5|128.88|127.48|128.9|127.5|128.88|127.48|2
1654184820000|2022-06-02 15:47:00|128.9|127.5|128.9|127.5|128.93|127.53|128.9|127.5|3
1654184830000|2022-06-02 15:47:10|128.91|127.51|128.88|127.48|128.91|127.51|128.88|127.48|5
1654184840000|2022-06-02 15:47:20|128.9|127.5|128.88|127.48|128.9|127.5|128.88|127.48|3
1654184860000|2022-06-02 15:47:40|128.9|127.5|128.81|127.41|128.9|127.5|128.81|127.41|7
1654184870000|2022-06-02 15:47:50|128.8|127.4|128.8|127.4|128.8|127.4|128.8|127.4|1
1654184880000|2022-06-02 15:48:00|128.81|127.41|128.88|127.48|128.88|127.48|128.81|127.41|3
1654184890000|2022-06-02 15:48:10|128.87|127.47|128.86|127.46|128.87|127.47|128.86|127.46|2
1654184900000|2022-06-02 15:48:20|128.88|127.48|128.88|127.48|128.88|127.48|128.88|127.48|1
1654184910000|2022-06-02 15:48:30|128.87|127.47|128.81|127.41|128.87|127.47|128.8|127.4|5
1654184920000|2022-06-02 15:48:40|128.85|127.45|128.78|127.38|128.85|127.45|128.78|127.38|5
1654184930000|2022-06-02 15:48:50|128.82|127.42|128.8|127.4|128.82|127.42|128.78|127.38|3
1654184940000|2022-06-02 15:49:00|128.83|127.43|128.89|127.49|128.9|127.5|128.83|127.43|3
1654184950000|2022-06-02 15:49:10|128.91|127.51|128.84|127.44|128.91|127.51|128.84|127.44|5
1654184960000|2022-06-02 15:49:20|128.83|127.43|128.83|127.43|128.83|127.43|128.83|127.43|1
1654184970000|2022-06-02 15:49:30|128.86|127.46|128.89|127.49|128.91|127.51|128.86|127.46|4
1654185000000|2022-06-02 15:50:00|128.88|127.48|128.88|127.48|128.88|127.48|128.88|127.48|1
1654185010000|2022-06-02 15:50:10|128.87|127.47|128.78|127.38|128.87|127.47|128.78|127.38|9
1654185020000|2022-06-02 15:50:20|128.79|127.39|128.8|127.4|128.8|127.4|128.79|127.39|4
1654185030000|2022-06-02 15:50:30|128.81|127.41|128.81|127.41|128.81|127.41|128.81|127.41|1
1654185040000|2022-06-02 15:50:40|128.8|127.4|128.83|127.43|128.83|127.43|128.8|127.4|2
1654185050000|2022-06-02 15:50:50|128.88|127.48|128.88|127.48|128.88|127.48|128.88|127.48|1
1654185070000|2022-06-02 15:51:10|128.87|127.47|128.81|127.41|128.87|127.47|128.81|127.41|3
1654185080000|2022-06-02 15:51:20|128.8|127.4|128.8|127.4|128.8|127.4|128.8|127.4|1
1654185090000|2022-06-02 15:51:30|128.81|127.41|128.86|127.46|128.86|127.46|128.81|127.41|2
1654185110000|2022-06-02 15:51:50|128.81|127.41|128.8|127.4|128.81|127.41|128.79|127.39|4
1654185120000|2022-06-02 15:52:00|128.79|127.39|128.79|127.39|128.79|127.39|128.79|127.39|1
1654185130000|2022-06-02 15:52:10|128.83|127.43|128.79|127.39|128.83|127.43|128.79|127.39|4
1654185140000|2022-06-02 15:52:20|128.82|127.42|128.88|127.48|128.88|127.48|128.82|127.42|3
1654185160000|2022-06-02 15:52:40|128.89|127.49|128.88|127.48|128.89|127.49|128.88|127.48|2
1654185190000|2022-06-02 15:53:10|128.9|127.5|128.95|127.55|128.97|127.57|128.9|127.5|3
1654185200000|2022-06-02 15:53:20|128.94|127.54|128.94|127.54|128.94|127.54|128.94|127.54|1
1654185210000|2022-06-02 15:53:30|128.92|127.52|128.91|127.51|128.92|127.52|128.91|127.51|2
1654185230000|2022-06-02 15:53:50|128.9|127.5|128.9|127.5|128.9|127.5|128.9|127.5|1
1654185240000|2022-06-02 15:54:00|128.89|127.49|128.89|127.49|128.89|127.49|128.89|127.49|1
1654185260000|2022-06-02 15:54:20|128.88|127.48|128.76|127.36|128.88|127.48|128.76|127.36|11
1654185270000|2022-06-02 15:54:30|128.75|127.35|128.78|127.38|128.79|127.39|128.75|127.35|7
1654185280000|2022-06-02 15:54:40|128.77|127.37|128.66|127.26|128.77|127.37|128.66|127.26|11
1654185290000|2022-06-02 15:54:50|128.63|127.23|128.57|127.17|128.63|127.23|128.57|127.17|5
1654185300000|2022-06-02 15:55:00|128.56|127.16|128.56|127.16|128.59|127.19|128.55|127.15|7
1654185310000|2022-06-02 15:55:10|128.59|127.19|128.63|127.23|128.64|127.24|128.58|127.18|5
1654185320000|2022-06-02 15:55:20|128.61|127.21|128.58|127.18|128.61|127.21|128.55|127.15|10
1654185340000|2022-06-02 15:55:40|128.57|127.17|128.56|127.16|128.57|127.17|128.56|127.16|2
1654185350000|2022-06-02 15:55:50|128.58|127.18|128.57|127.17|128.58|127.18|128.57|127.17|2
1654185370000|2022-06-02 15:56:10|128.56|127.16|128.58|127.18|128.59|127.19|128.56|127.16|5
1654185380000|2022-06-02 15:56:20|128.56|127.16|128.57|127.17|128.58|127.18|128.56|127.16|3
1654185390000|2022-06-02 15:56:30|128.58|127.18|128.57|127.17|128.58|127.18|128.57|127.17|2
1654185400000|2022-06-02 15:56:40|128.56|127.16|128.51|127.11|128.58|127.18|128.51|127.11|5
1654185410000|2022-06-02 15:56:50|128.5|127.1|128.49|127.09|128.5|127.1|128.49|127.09|2
1654185420000|2022-06-02 15:57:00|128.42|127.02|128.37|126.97|128.42|127.02|128.37|126.97|6
1654185430000|2022-06-02 15:57:10|128.35|126.95|128.31|126.91|128.36|126.96|128.3|126.9|12
1654185440000|2022-06-02 15:57:20|128.33|126.93|128.25|126.85|128.33|126.93|128.21|126.81|13
1654185450000|2022-06-02 15:57:30|128.24|126.84|128.21|126.81|128.26|126.86|128.2|126.8|9
1654185460000|2022-06-02 15:57:40|128.2|126.8|128.19|126.79|128.24|126.84|128.19|126.79|12
1654185470000|2022-06-02 15:57:50|128.18|126.78|128.19|126.79|128.2|126.8|128.18|126.78|3
1654185480000|2022-06-02 15:58:00|128.18|126.78|128.23|126.83|128.24|126.84|128.17|126.77|9
1654185490000|2022-06-02 15:58:10|128.24|126.84|128.26|126.86|128.26|126.86|128.24|126.84|6
1654185500000|2022-06-02 15:58:20|128.25|126.85|128.27|126.87|128.28|126.88|128.21|126.81|8
1654185510000|2022-06-02 15:58:30|128.26|126.86|128.26|126.86|128.26|126.86|128.26|126.86|1
1654185520000|2022-06-02 15:58:40|128.25|126.85|128.25|126.85|128.25|126.85|128.25|126.85|1
1654185530000|2022-06-02 15:58:50|128.26|126.86|128.25|126.85|128.26|126.86|128.25|126.85|2
1654185540000|2022-06-02 15:59:00|128.27|126.87|128.25|126.85|128.3|126.9|128.25|126.85|8
1654185560000|2022-06-02 15:59:20|128.29|126.89|128.31|126.91|128.31|126.91|128.29|126.89|3
1654185570000|2022-06-02 15:59:30|128.26|126.86|128.3|126.9|128.3|126.9|128.26|126.86|2
1654185580000|2022-06-02 15:59:40|128.29|126.89|128.29|126.89|128.29|126.89|128.26|126.86|3
1654185590000|2022-06-02 15:59:50|128.28|126.88|128.28|126.88|128.28|126.88|128.28|126.88|1
1654185600000|2022-06-02 16:00:00|128.36|126.96|128.34|126.94|128.36|126.96|128.31|126.91|9
1654185610000|2022-06-02 16:00:10|128.36|126.96|128.36|126.96|128.36|126.96|128.36|126.96|1
1654185630000|2022-06-02 16:00:30|128.35|126.95|128.47|127.07|128.47|127.07|128.35|126.95|6
1654185640000|2022-06-02 16:00:40|128.46|127.06|128.45|127.05|128.46|127.06|128.45|127.05|2
1654185650000|2022-06-02 16:00:50|128.46|127.06|128.45|127.05|128.47|127.07|128.45|127.05|4
1654185660000|2022-06-02 16:01:00|128.48|127.08|128.36|126.96|128.48|127.08|128.36|126.96|6
1654185670000|2022-06-02 16:01:10|128.39|126.99|128.31|126.91|128.39|126.99|128.31|126.91|6
1654185680000|2022-06-02 16:01:20|128.33|126.93|128.31|126.91|128.33|126.93|128.31|126.91|5
1654185690000|2022-06-02 16:01:30|128.3|126.9|128.39|126.99|128.4|127|128.3|126.9|3
1654185700000|2022-06-02 16:01:40|128.38|126.98|128.31|126.91|128.38|126.98|128.31|126.91|5
1654185710000|2022-06-02 16:01:50|128.29|126.89|128.27|126.87|128.29|126.89|128.27|126.87|3
1654185720000|2022-06-02 16:02:00|128.31|126.91|128.31|126.91|128.31|126.91|128.31|126.91|1
1654185730000|2022-06-02 16:02:10|128.3|126.9|128.38|126.98|128.38|126.98|128.3|126.9|7
1654185740000|2022-06-02 16:02:20|128.37|126.97|128.41|127.01|128.41|127.01|128.37|126.97|3
1654185750000|2022-06-02 16:02:30|128.45|127.05|128.44|127.04|128.45|127.05|128.41|127.01|5
1654185760000|2022-06-02 16:02:40|128.45|127.05|128.45|127.05|128.45|127.05|128.45|127.05|1
1654185770000|2022-06-02 16:02:50|128.46|127.06|128.47|127.07|128.47|127.07|128.46|127.06|2
1654185780000|2022-06-02 16:03:00|128.46|127.06|128.45|127.05|128.46|127.06|128.43|127.03|6
1654185790000|2022-06-02 16:03:10|128.46|127.06|128.52|127.12|128.52|127.12|128.46|127.06|3
1654185800000|2022-06-02 16:03:20|128.55|127.15|128.55|127.15|128.55|127.15|128.55|127.15|1
1654185810000|2022-06-02 16:03:30|128.56|127.16|128.56|127.16|128.56|127.16|128.56|127.16|1
1654185830000|2022-06-02 16:03:50|128.6|127.2|128.7|127.3|128.7|127.3|128.6|127.2|2
1654185840000|2022-06-02 16:04:00|128.73|127.33|128.87|127.47|128.87|127.47|128.73|127.33|7
1654185850000|2022-06-02 16:04:10|128.88|127.48|128.88|127.48|128.89|127.49|128.88|127.48|3
1654185860000|2022-06-02 16:04:20|128.9|127.5|128.89|127.49|128.9|127.5|128.89|127.49|2
1654185870000|2022-06-02 16:04:30|128.88|127.48|128.88|127.48|128.88|127.48|128.88|127.48|1
1654185880000|2022-06-02 16:04:40|128.93|127.53|128.92|127.52|128.93|127.53|128.92|127.52|2
1654185890000|2022-06-02 16:04:50|128.95|127.55|128.99|127.59|128.99|127.59|128.95|127.55|3
1654185900000|2022-06-02 16:05:00|128.98|127.58|128.99|127.59|128.99|127.59|128.96|127.56|5
1654185910000|2022-06-02 16:05:10|128.95|127.55|128.81|127.41|128.95|127.55|128.81|127.41|11
1654185920000|2022-06-02 16:05:20|128.82|127.42|128.87|127.47|128.87|127.47|128.8|127.4|6
1654185930000|2022-06-02 16:05:30|128.85|127.45|128.8|127.4|128.85|127.45|128.77|127.37|8
1654185950000|2022-06-02 16:05:50|128.83|127.43|128.89|127.49|128.9|127.5|128.83|127.43|4
1654185970000|2022-06-02 16:06:10|128.88|127.48|128.83|127.43|128.89|127.49|128.81|127.41|7
1654185980000|2022-06-02 16:06:20|128.82|127.42|128.79|127.39|128.82|127.42|128.79|127.39|3
1654186000000|2022-06-02 16:06:40|128.81|127.41|128.71|127.31|128.81|127.41|128.71|127.31|11
1654186010000|2022-06-02 16:06:50|128.7|127.3|128.7|127.3|128.71|127.31|128.7|127.3|3
1654186020000|2022-06-02 16:07:00|128.68|127.28|128.51|127.11|128.68|127.28|128.51|127.11|13
1654186030000|2022-06-02 16:07:10|128.5|127.1|128.46|127.06|128.5|127.1|128.46|127.06|9
1654186040000|2022-06-02 16:07:20|128.47|127.07|128.49|127.09|128.49|127.09|128.47|127.07|2
1654186050000|2022-06-02 16:07:30|128.5|127.1|128.52|127.12|128.52|127.12|128.5|127.1|2
1654186060000|2022-06-02 16:07:40|128.53|127.13|128.57|127.17|128.57|127.17|128.53|127.13|4
1654186070000|2022-06-02 16:07:50|128.6|127.2|128.6|127.2|128.6|127.2|128.6|127.2|1
1654186080000|2022-06-02 16:08:00|128.59|127.19|128.51|127.11|128.59|127.19|128.5|127.1|8
1654186090000|2022-06-02 16:08:10|128.5|127.1|128.44|127.04|128.5|127.1|128.44|127.04|7
1654186110000|2022-06-02 16:08:30|128.45|127.05|128.45|127.05|128.45|127.05|128.45|127.05|1
1654186120000|2022-06-02 16:08:40|128.47|127.07|128.49|127.09|128.49|127.09|128.47|127.07|2
1654186130000|2022-06-02 16:08:50|128.48|127.08|128.49|127.09|128.49|127.09|128.48|127.08|2
1654186140000|2022-06-02 16:09:00|128.48|127.08|128.47|127.07|128.48|127.08|128.47|127.07|2
1654186150000|2022-06-02 16:09:10|128.5|127.1|128.5|127.1|128.51|127.11|128.5|127.1|3
1654186160000|2022-06-02 16:09:20|128.51|127.11|128.52|127.12|128.53|127.13|128.51|127.11|3
1654186170000|2022-06-02 16:09:30|128.51|127.11|128.48|127.08|128.51|127.11|128.48|127.08|4
1654186180000|2022-06-02 16:09:40|128.49|127.09|128.49|127.09|128.49|127.09|128.49|127.09|1
1654186190000|2022-06-02 16:09:50|128.48|127.08|128.48|127.08|128.48|127.08|128.47|127.07|3
1654186200000|2022-06-02 16:10:00|128.5|127.1|128.45|127.05|128.5|127.1|128.45|127.05|7
1654186210000|2022-06-02 16:10:10|128.46|127.06|128.48|127.08|128.48|127.08|128.46|127.06|3
1654186230000|2022-06-02 16:10:30|128.47|127.07|128.48|127.08|128.48|127.08|128.47|127.07|2
1654186240000|2022-06-02 16:10:40|128.49|127.09|128.49|127.09|128.49|127.09|128.49|127.09|1
1654186250000|2022-06-02 16:10:50|128.48|127.08|128.53|127.13|128.53|127.13|128.48|127.08|4
1654186260000|2022-06-02 16:11:00|128.5|127.1|128.53|127.13|128.53|127.13|128.5|127.1|2
1654186270000|2022-06-02 16:11:10|128.52|127.12|128.5|127.1|128.53|127.13|128.5|127.1|7
1654186280000|2022-06-02 16:11:20|128.49|127.09|128.49|127.09|128.49|127.09|128.49|127.09|1
1654186290000|2022-06-02 16:11:30|128.48|127.08|128.4|127|128.48|127.08|128.4|127|4
1654186300000|2022-06-02 16:11:40|128.42|127.02|128.4|127|128.42|127.02|128.4|127|2
1654186320000|2022-06-02 16:12:00|128.43|127.03|128.42|127.02|128.43|127.03|128.42|127.02|2
1654186330000|2022-06-02 16:12:10|128.47|127.07|128.46|127.06|128.47|127.07|128.46|127.06|2
1654186340000|2022-06-02 16:12:20|128.47|127.07|128.47|127.07|128.47|127.07|128.46|127.06|3
1654186370000|2022-06-02 16:12:50|128.46|127.06|128.46|127.06|128.47|127.07|128.46|127.06|3
1654186380000|2022-06-02 16:13:00|128.45|127.05|128.4|127|128.45|127.05|128.4|127|2
1654186390000|2022-06-02 16:13:10|128.44|127.04|128.49|127.09|128.5|127.1|128.44|127.04|7
1654186400000|2022-06-02 16:13:20|128.48|127.08|128.49|127.09|128.49|127.09|128.48|127.08|2
1654186410000|2022-06-02 16:13:30|128.48|127.08|128.53|127.13|128.53|127.13|128.48|127.08|3
1654186430000|2022-06-02 16:13:50|128.54|127.14|128.54|127.14|128.55|127.15|128.54|127.14|3
1654186440000|2022-06-02 16:14:00|128.59|127.19|128.59|127.19|128.6|127.2|128.59|127.19|3
1654186460000|2022-06-02 16:14:20|128.58|127.18|128.6|127.2|128.6|127.2|128.58|127.18|2
1654186470000|2022-06-02 16:14:30|128.62|127.22|128.65|127.25|128.65|127.25|128.62|127.22|3
1654186480000|2022-06-02 16:14:40|128.64|127.24|128.68|127.28|128.68|127.28|128.64|127.24|2
1654186490000|2022-06-02 16:14:50|128.65|127.25|128.68|127.28|128.68|127.28|128.65|127.25|2
1654186500000|2022-06-02 16:15:00|128.67|127.27|128.68|127.28|128.68|127.28|128.67|127.27|2
1654186520000|2022-06-02 16:15:20|128.67|127.27|128.67|127.27|128.68|127.28|128.67|127.27|3
1654186530000|2022-06-02 16:15:30|128.68|127.28|128.68|127.28|128.68|127.28|128.68|127.28|1
1654186540000|2022-06-02 16:15:40|128.66|127.26|128.6|127.2|128.66|127.26|128.59|127.19|5
1654186550000|2022-06-02 16:15:50|128.63|127.23|128.62|127.22|128.63|127.23|128.62|127.22|2
1654186560000|2022-06-02 16:16:00|128.63|127.23|128.65|127.25|128.65|127.25|128.63|127.23|3
1654186580000|2022-06-02 16:16:20|128.63|127.23|128.68|127.28|128.68|127.28|128.63|127.23|5
1654186630000|2022-06-02 16:17:10|128.67|127.27|128.68|127.28|128.68|127.28|128.67|127.27|2
1654186670000|2022-06-02 16:17:50|128.71|127.31|128.73|127.33|128.73|127.33|128.71|127.31|2
1654186680000|2022-06-02 16:18:00|128.86|127.46|129|127.6|129.01|127.61|128.86|127.46|11
1654186690000|2022-06-02 16:18:10|129.02|127.62|129|127.6|129.02|127.62|129|127.6|3
1654186710000|2022-06-02 16:18:30|129.02|127.62|128.91|127.51|129.02|127.62|128.91|127.51|5
1654186720000|2022-06-02 16:18:40|128.92|127.52|128.9|127.5|128.92|127.52|128.89|127.49|4
1654186730000|2022-06-02 16:18:50|128.91|127.51|128.99|127.59|128.99|127.59|128.89|127.49|7
1654186740000|2022-06-02 16:19:00|128.98|127.58|129.07|127.67|129.08|127.68|128.98|127.58|4
1654186750000|2022-06-02 16:19:10|129.06|127.66|129|127.6|129.06|127.66|129|127.6|4
1654186760000|2022-06-02 16:19:20|128.96|127.56|128.9|127.5|128.96|127.56|128.9|127.5|6
1654186770000|2022-06-02 16:19:30|128.89|127.49|128.83|127.43|128.9|127.5|128.83|127.43|8
1654186780000|2022-06-02 16:19:40|128.84|127.44|128.81|127.41|128.84|127.44|128.81|127.41|3
1654186790000|2022-06-02 16:19:50|128.84|127.44|128.74|127.34|128.84|127.44|128.73|127.33|7
1654186800000|2022-06-02 16:20:00|128.73|127.33|128.52|127.12|128.73|127.33|128.52|127.12|14
1654186810000|2022-06-02 16:20:10|128.5|127.1|128.58|127.18|128.59|127.19|128.5|127.1|11
1654186820000|2022-06-02 16:20:20|128.59|127.19|128.66|127.26|128.66|127.26|128.59|127.19|7
1654186830000|2022-06-02 16:20:30|128.65|127.25|128.62|127.22|128.65|127.25|128.62|127.22|2
1654186850000|2022-06-02 16:20:50|128.6|127.2|128.61|127.21|128.61|127.21|128.6|127.2|2
1654186860000|2022-06-02 16:21:00|128.59|127.19|128.6|127.2|128.61|127.21|128.57|127.17|6
1654186870000|2022-06-02 16:21:10|128.59|127.19|128.58|127.18|128.59|127.19|128.58|127.18|2
1654186880000|2022-06-02 16:21:20|128.57|127.17|128.5|127.1|128.57|127.17|128.5|127.1|7
1654186890000|2022-06-02 16:21:30|128.49|127.09|128.41|127.01|128.5|127.1|128.41|127.01|7
1654186900000|2022-06-02 16:21:40|128.4|127|128.4|127|128.4|127|128.4|127|1
1654186910000|2022-06-02 16:21:50|128.39|126.99|128.39|126.99|128.39|126.99|128.39|126.99|1
1654186920000|2022-06-02 16:22:00|128.37|126.97|128.39|126.99|128.39|126.99|128.36|126.96|3
1654186940000|2022-06-02 16:22:20|128.38|126.98|128.36|126.96|128.38|126.98|128.36|126.96|3
1654186950000|2022-06-02 16:22:30|128.35|126.95|128.36|126.96|128.37|126.97|128.35|126.95|4
1654186970000|2022-06-02 16:22:50|128.35|126.95|128.35|126.95|128.35|126.95|128.35|126.95|1
1654186980000|2022-06-02 16:23:00|128.29|126.89|128.27|126.87|128.3|126.9|128.27|126.87|4
1654186990000|2022-06-02 16:23:10|128.25|126.85|128.26|126.86|128.26|126.86|128.25|126.85|2
1654187000000|2022-06-02 16:23:20|128.25|126.85|128.25|126.85|128.25|126.85|128.25|126.85|1
1654187010000|2022-06-02 16:23:30|128.24|126.84|128.2|126.8|128.24|126.84|128.18|126.78|10
1654187020000|2022-06-02 16:23:40|128.19|126.79|128.19|126.79|128.19|126.79|128.19|126.79|1
1654187040000|2022-06-02 16:24:00|128.21|126.81|128.24|126.84|128.25|126.85|128.21|126.81|3
1654187050000|2022-06-02 16:24:10|128.23|126.83|128.23|126.83|128.23|126.83|128.23|126.83|1
1654187060000|2022-06-02 16:24:20|128.24|126.84|128.2|126.8|128.24|126.84|128.2|126.8|3
1654187070000|2022-06-02 16:24:30|128.21|126.81|128.29|126.89|128.3|126.9|128.21|126.81|6
1654187080000|2022-06-02 16:24:40|128.28|126.88|128.27|126.87|128.28|126.88|128.27|126.87|2
1654187100000|2022-06-02 16:25:00|128.25|126.85|128.2|126.8|128.25|126.85|128.2|126.8|4
1654187110000|2022-06-02 16:25:10|128.19|126.79|128.17|126.77|128.19|126.79|128.17|126.77|5
1654187120000|2022-06-02 16:25:20|128.18|126.78|128.21|126.81|128.23|126.83|128.18|126.78|4
1654187130000|2022-06-02 16:25:30|128.2|126.8|128.2|126.8|128.2|126.8|128.2|126.8|1
1654187150000|2022-06-02 16:25:50|128.19|126.79|128.17|126.77|128.19|126.79|128.17|126.77|3
1654187160000|2022-06-02 16:26:00|128.15|126.75|128.11|126.71|128.15|126.75|128.09|126.69|6
1654187170000|2022-06-02 16:26:10|128.1|126.7|128.08|126.68|128.1|126.7|128.08|126.68|3
1654187180000|2022-06-02 16:26:20|128.07|126.67|127.99|126.59|128.07|126.67|127.99|126.59|4
1654187190000|2022-06-02 16:26:30|127.98|126.58|127.98|126.58|127.99|126.59|127.98|126.58|3
1654187200000|2022-06-02 16:26:40|127.99|126.59|127.99|126.59|127.99|126.59|127.99|126.59|1
1654187210000|2022-06-02 16:26:50|127.98|126.58|128.05|126.65|128.05|126.65|127.98|126.58|3
1654187220000|2022-06-02 16:27:00|128.07|126.67|128.07|126.67|128.07|126.67|128.07|126.67|1
1654187230000|2022-06-02 16:27:10|128.06|126.66|128.09|126.69|128.09|126.69|128.06|126.66|3
1654187240000|2022-06-02 16:27:20|128.1|126.7|128.09|126.69|128.1|126.7|128.09|126.69|4
1654187250000|2022-06-02 16:27:30|128.1|126.7|128.09|126.69|128.1|126.7|128.09|126.69|2
1654187280000|2022-06-02 16:28:00|128.11|126.71|128.23|126.83|128.23|126.83|128.11|126.71|6
1654187290000|2022-06-02 16:28:10|128.25|126.85|128.3|126.9|128.3|126.9|128.25|126.85|5
1654187300000|2022-06-02 16:28:20|128.31|126.91|128.33|126.93|128.33|126.93|128.31|126.91|4
1654187310000|2022-06-02 16:28:30|128.36|126.96|128.36|126.96|128.36|126.96|128.36|126.96|1
1654187330000|2022-06-02 16:28:50|128.35|126.95|128.3|126.9|128.35|126.95|128.29|126.89|6
1654187340000|2022-06-02 16:29:00|128.29|126.89|128.27|126.87|128.29|126.89|128.27|126.87|2
1654187350000|2022-06-02 16:29:10|128.26|126.86|128.26|126.86|128.27|126.87|128.26|126.86|3
1654187360000|2022-06-02 16:29:20|128.29|126.89|128.29|126.89|128.29|126.89|128.29|126.89|1
1654187370000|2022-06-02 16:29:30|128.31|126.91|128.31|126.91|128.31|126.91|128.31|126.91|1
1654187400000|2022-06-02 16:30:00|128.37|126.97|128.31|126.91|128.37|126.97|128.31|126.91|6
1654187410000|2022-06-02 16:30:10|128.3|126.9|128.22|126.82|128.3|126.9|128.21|126.81|6
1654187420000|2022-06-02 16:30:20|128.24|126.84|128.37|126.97|128.37|126.97|128.24|126.84|6
1654187430000|2022-06-02 16:30:30|128.36|126.96|128.36|126.96|128.36|126.96|128.36|126.96|1
1654187450000|2022-06-02 16:30:50|128.38|126.98|128.38|126.98|128.39|126.99|128.38|126.98|3
1654187460000|2022-06-02 16:31:00|128.37|126.97|128.32|126.92|128.37|126.97|128.32|126.92|3
1654187470000|2022-06-02 16:31:10|128.31|126.91|128.26|126.86|128.31|126.91|128.26|126.86|5
1654187480000|2022-06-02 16:31:20|128.31|126.91|128.32|126.92|128.32|126.92|128.3|126.9|3
1654187500000|2022-06-02 16:31:40|128.31|126.91|128.29|126.89|128.31|126.91|128.27|126.87|4
1654187520000|2022-06-02 16:32:00|128.3|126.9|128.34|126.94|128.34|126.94|128.29|126.89|7
1654187580000|2022-06-02 16:33:00|128.35|126.95|128.47|127.07|128.49|127.09|128.35|126.95|7
1654187600000|2022-06-02 16:33:20|128.5|127.1|128.58|127.18|128.59|127.19|128.5|127.1|7
1654187610000|2022-06-02 16:33:30|128.57|127.17|128.59|127.19|128.59|127.19|128.57|127.17|3
1654187620000|2022-06-02 16:33:40|128.62|127.22|128.62|127.22|128.62|127.22|128.62|127.22|1
1654187630000|2022-06-02 16:33:50|128.61|127.21|128.59|127.19|128.61|127.21|128.58|127.18|3
1654187640000|2022-06-02 16:34:00|128.6|127.2|128.59|127.19|128.6|127.2|128.59|127.19|4
1654187650000|2022-06-02 16:34:10|128.62|127.22|128.61|127.21|128.62|127.22|128.61|127.21|2
1654187660000|2022-06-02 16:34:20|128.6|127.2|128.52|127.12|128.6|127.2|128.51|127.11|7
1654187670000|2022-06-02 16:34:30|128.55|127.15|128.54|127.14|128.55|127.15|128.53|127.13|3
1654187700000|2022-06-02 16:35:00|128.53|127.13|128.5|127.1|128.53|127.13|128.49|127.09|6
1654187710000|2022-06-02 16:35:10|128.52|127.12|128.52|127.12|128.52|127.12|128.52|127.12|1
1654187720000|2022-06-02 16:35:20|128.51|127.11|128.51|127.11|128.51|127.11|128.51|127.11|1
1654187730000|2022-06-02 16:35:30|128.5|127.1|128.49|127.09|128.5|127.1|128.49|127.09|2
1654187740000|2022-06-02 16:35:40|128.5|127.1|128.51|127.11|128.52|127.12|128.5|127.1|3
1654187770000|2022-06-02 16:36:10|128.54|127.14|128.54|127.14|128.54|127.14|128.54|127.14|1
1654187780000|2022-06-02 16:36:20|128.53|127.13|128.5|127.1|128.53|127.13|128.47|127.07|5
1654187790000|2022-06-02 16:36:30|128.49|127.09|128.48|127.08|128.5|127.1|128.48|127.08|4
1654187820000|2022-06-02 16:37:00|128.47|127.07|128.39|126.99|128.47|127.07|128.39|126.99|6
1654187830000|2022-06-02 16:37:10|128.4|127|128.37|126.97|128.4|127|128.37|126.97|4
1654187860000|2022-06-02 16:37:40|128.36|126.96|128.37|126.97|128.37|126.97|128.36|126.96|2
1654187870000|2022-06-02 16:37:50|128.36|126.96|128.39|126.99|128.42|127.02|128.36|126.96|7
1654187880000|2022-06-02 16:38:00|128.38|126.98|128.42|127.02|128.42|127.02|128.38|126.98|3
1654187890000|2022-06-02 16:38:10|128.41|127.01|128.41|127.01|128.41|127.01|128.41|127.01|1
1654187900000|2022-06-02 16:38:20|128.42|127.02|128.51|127.11|128.51|127.11|128.42|127.02|4
1654187920000|2022-06-02 16:38:40|128.52|127.12|128.51|127.11|128.52|127.12|128.47|127.07|5
1654187930000|2022-06-02 16:38:50|128.49|127.09|128.48|127.08|128.49|127.09|128.48|127.08|2
1654187940000|2022-06-02 16:39:00|128.45|127.05|128.43|127.03|128.45|127.05|128.42|127.02|4
1654187950000|2022-06-02 16:39:10|128.51|127.11|128.5|127.1|128.51|127.11|128.5|127.1|2
1654187960000|2022-06-02 16:39:20|128.49|127.09|128.5|127.1|128.5|127.1|128.49|127.09|2
1654187970000|2022-06-02 16:39:30|128.52|127.12|128.5|127.1|128.52|127.12|128.5|127.1|2
1654187980000|2022-06-02 16:39:40|128.54|127.14|128.52|127.12|128.56|127.16|128.52|127.12|4
1654187990000|2022-06-02 16:39:50|128.53|127.13|128.54|127.14|128.55|127.15|128.53|127.13|3
1654188010000|2022-06-02 16:40:10|128.53|127.13|128.53|127.13|128.54|127.14|128.53|127.13|3
1654188020000|2022-06-02 16:40:20|128.52|127.12|128.5|127.1|128.52|127.12|128.5|127.1|2
1654188030000|2022-06-02 16:40:30|128.51|127.11|128.54|127.14|128.54|127.14|128.5|127.1|5
1654188040000|2022-06-02 16:40:40|128.57|127.17|128.62|127.22|128.62|127.22|128.57|127.17|6
1654188050000|2022-06-02 16:40:50|128.64|127.24|128.67|127.27|128.68|127.28|128.64|127.24|4
1654188070000|2022-06-02 16:41:10|128.68|127.28|128.7|127.3|128.7|127.3|128.67|127.27|5
1654188080000|2022-06-02 16:41:20|128.71|127.31|128.72|127.32|128.72|127.32|128.71|127.31|2
1654188090000|2022-06-02 16:41:30|128.71|127.31|128.7|127.3|128.71|127.31|128.7|127.3|2
1654188100000|2022-06-02 16:41:40|128.71|127.31|128.91|127.51|128.91|127.51|128.71|127.31|7
1654188110000|2022-06-02 16:41:50|128.93|127.53|129.04|127.64|129.04|127.64|128.93|127.53|9
1654188120000|2022-06-02 16:42:00|129.05|127.65|129.09|127.69|129.09|127.69|129.05|127.65|3
1654188130000|2022-06-02 16:42:10|129.1|127.7|129.09|127.69|129.1|127.7|129.09|127.69|4
1654188140000|2022-06-02 16:42:20|129.1|127.7|129.21|127.81|129.23|127.83|129.09|127.69|11
1654188150000|2022-06-02 16:42:30|129.22|127.82|129.03|127.63|129.22|127.82|129.03|127.63|13
1654188160000|2022-06-02 16:42:40|129.06|127.66|129.05|127.65|129.06|127.66|129.04|127.64|3
1654188170000|2022-06-02 16:42:50|129.03|127.63|129.01|127.61|129.03|127.63|129.01|127.61|3
1654188180000|2022-06-02 16:43:00|129.06|127.66|128.92|127.52|129.06|127.66|128.92|127.52|10
1654188190000|2022-06-02 16:43:10|128.93|127.53|128.98|127.58|128.98|127.58|128.93|127.53|2
1654188200000|2022-06-02 16:43:20|128.97|127.57|128.88|127.48|128.97|127.57|128.88|127.48|7
1654188210000|2022-06-02 16:43:30|128.82|127.42|128.8|127.4|128.85|127.45|128.8|127.4|6
1654188220000|2022-06-02 16:43:40|128.82|127.42|128.77|127.37|128.84|127.44|128.77|127.37|8
1654188230000|2022-06-02 16:43:50|128.78|127.38|128.79|127.39|128.79|127.39|128.78|127.38|2
1654188240000|2022-06-02 16:44:00|128.82|127.42|128.88|127.48|128.88|127.48|128.81|127.41|5
1654188250000|2022-06-02 16:44:10|128.87|127.47|128.82|127.42|128.91|127.51|128.81|127.41|12
1654188260000|2022-06-02 16:44:20|128.87|127.47|128.89|127.49|128.91|127.51|128.87|127.47|4
1654188270000|2022-06-02 16:44:30|128.88|127.48|128.79|127.39|128.88|127.48|128.79|127.39|6
1654188280000|2022-06-02 16:44:40|128.8|127.4|128.88|127.48|128.88|127.48|128.8|127.4|5
1654188290000|2022-06-02 16:44:50|128.89|127.49|128.88|127.48|128.89|127.49|128.88|127.48|2
1654188300000|2022-06-02 16:45:00|128.91|127.51|128.9|127.5|128.91|127.51|128.9|127.5|2
1654188310000|2022-06-02 16:45:10|128.91|127.51|128.96|127.56|128.98|127.58|128.91|127.51|6
1654188320000|2022-06-02 16:45:20|128.97|127.57|128.91|127.51|129.02|127.62|128.91|127.51|13
1654188330000|2022-06-02 16:45:30|128.92|127.52|128.88|127.48|128.92|127.52|128.88|127.48|7
1654188340000|2022-06-02 16:45:40|128.89|127.49|129.04|127.64|129.04|127.64|128.88|127.48|10
1654188350000|2022-06-02 16:45:50|129.06|127.66|129.01|127.61|129.06|127.66|129.01|127.61|6
1654188360000|2022-06-02 16:46:00|129|127.6|128.92|127.52|129|127.6|128.91|127.51|11
1654188370000|2022-06-02 16:46:10|128.91|127.51|128.89|127.49|128.91|127.51|128.88|127.48|7
1654188380000|2022-06-02 16:46:20|128.9|127.5|128.89|127.49|128.9|127.5|128.88|127.48|6
1654188390000|2022-06-02 16:46:30|128.88|127.48|128.87|127.47|128.88|127.48|128.87|127.47|4
1654188400000|2022-06-02 16:46:40|128.86|127.46|128.79|127.39|128.86|127.46|128.79|127.39|16
1654188410000|2022-06-02 16:46:50|128.8|127.4|128.77|127.37|128.8|127.4|128.77|127.37|4
1654188420000|2022-06-02 16:47:00|128.76|127.36|128.75|127.35|128.76|127.36|128.75|127.35|2
1654188430000|2022-06-02 16:47:10|128.76|127.36|128.76|127.36|128.76|127.36|128.76|127.36|1
1654188440000|2022-06-02 16:47:20|128.77|127.37|128.79|127.39|128.83|127.43|128.77|127.37|7
1654188450000|2022-06-02 16:47:30|128.78|127.38|128.79|127.39|128.8|127.4|128.78|127.38|4
1654188460000|2022-06-02 16:47:40|128.78|127.38|128.77|127.37|128.79|127.39|128.77|127.37|5
1654188470000|2022-06-02 16:47:50|128.79|127.39|128.71|127.31|128.79|127.39|128.71|127.31|6
1654188480000|2022-06-02 16:48:00|128.72|127.32|128.67|127.27|128.72|127.32|128.66|127.26|6
1654188490000|2022-06-02 16:48:10|128.68|127.28|128.68|127.28|128.68|127.28|128.68|127.28|1
1654188500000|2022-06-02 16:48:20|128.67|127.27|128.68|127.28|128.68|127.28|128.67|127.27|4
1654188530000|2022-06-02 16:48:50|128.66|127.26|128.47|127.07|128.66|127.26|128.47|127.07|8
1654188540000|2022-06-02 16:49:00|128.48|127.08|128.38|126.98|128.48|127.08|128.38|126.98|6
1654188550000|2022-06-02 16:49:10|128.37|126.97|128.45|127.05|128.46|127.06|128.37|126.97|5
1654188560000|2022-06-02 16:49:20|128.44|127.04|128.45|127.05|128.45|127.05|128.43|127.03|3
1654188570000|2022-06-02 16:49:30|128.44|127.04|128.39|126.99|128.44|127.04|128.39|126.99|4
1654188580000|2022-06-02 16:49:40|128.38|126.98|128.36|126.96|128.38|126.98|128.36|126.96|3
1654188590000|2022-06-02 16:49:50|128.31|126.91|128.27|126.87|128.31|126.91|128.27|126.87|6
1654188620000|2022-06-02 16:50:20|128.26|126.86|128.26|126.86|128.26|126.86|128.25|126.85|3
1654188650000|2022-06-02 16:50:50|128.27|126.87|128.26|126.86|128.27|126.87|128.26|126.86|2
1654188660000|2022-06-02 16:51:00|128.27|126.87|128.31|126.91|128.31|126.91|128.27|126.87|2
1654188670000|2022-06-02 16:51:10|128.3|126.9|128.4|127|128.4|127|128.25|126.85|9
1654188680000|2022-06-02 16:51:20|128.41|127.01|128.4|127|128.41|127.01|128.4|127|2
1654188690000|2022-06-02 16:51:30|128.42|127.02|128.49|127.09|128.49|127.09|128.42|127.02|5
1654188700000|2022-06-02 16:51:40|128.48|127.08|128.47|127.07|128.48|127.08|128.46|127.06|5
1654188710000|2022-06-02 16:51:50|128.48|127.08|128.49|127.09|128.49|127.09|128.48|127.08|2
1654188720000|2022-06-02 16:52:00|128.48|127.08|128.47|127.07|128.48|127.08|128.47|127.07|2
1654188730000|2022-06-02 16:52:10|128.46|127.06|128.37|126.97|128.46|127.06|128.37|126.97|7
1654188740000|2022-06-02 16:52:20|128.39|126.99|128.46|127.06|128.5|127.1|128.38|126.98|9
1654188750000|2022-06-02 16:52:30|128.49|127.09|128.52|127.12|128.52|127.12|128.49|127.09|3
1654188780000|2022-06-02 16:53:00|128.53|127.13|128.61|127.21|128.61|127.21|128.53|127.13|3
1654188790000|2022-06-02 16:53:10|128.62|127.22|128.63|127.23|128.63|127.23|128.62|127.22|2
1654188810000|2022-06-02 16:53:30|128.62|127.22|128.61|127.21|128.62|127.22|128.59|127.19|5
1654188820000|2022-06-02 16:53:40|128.6|127.2|128.63|127.23|128.63|127.23|128.6|127.2|4
1654188830000|2022-06-02 16:53:50|128.66|127.26|128.7|127.3|128.7|127.3|128.66|127.26|3
1654188840000|2022-06-02 16:54:00|128.71|127.31|128.75|127.35|128.75|127.35|128.71|127.31|3
1654188870000|2022-06-02 16:54:30|128.83|127.43|129.08|127.68|129.09|127.69|128.83|127.43|9
1654188880000|2022-06-02 16:54:40|129.07|127.67|129|127.6|129.07|127.67|129|127.6|9
1654188890000|2022-06-02 16:54:50|128.98|127.58|128.98|127.58|128.99|127.59|128.98|127.58|3
1654188900000|2022-06-02 16:55:00|128.97|127.57|128.98|127.58|128.98|127.58|128.91|127.51|6
1654188910000|2022-06-02 16:55:10|128.97|127.57|128.91|127.51|128.97|127.57|128.87|127.47|10
1654188920000|2022-06-02 16:55:20|128.9|127.5|128.88|127.48|128.9|127.5|128.87|127.47|6
1654188950000|2022-06-02 16:55:50|128.9|127.5|128.91|127.51|128.92|127.52|128.9|127.5|3
1654188960000|2022-06-02 16:56:00|128.92|127.52|128.87|127.47|128.94|127.54|128.87|127.47|8
1654188980000|2022-06-02 16:56:20|128.89|127.49|128.8|127.4|128.89|127.49|128.79|127.39|9
1654188990000|2022-06-02 16:56:30|128.79|127.39|128.8|127.4|128.8|127.4|128.79|127.39|4
1654189000000|2022-06-02 16:56:40|128.79|127.39|128.71|127.31|128.79|127.39|128.71|127.31|7
1654189010000|2022-06-02 16:56:50|128.7|127.3|128.77|127.37|128.77|127.37|128.7|127.3|3
1654189050000|2022-06-02 16:57:30|128.79|127.39|128.76|127.36|128.79|127.39|128.76|127.36|5
1654189060000|2022-06-02 16:57:40|128.77|127.37|128.77|127.37|128.77|127.37|128.77|127.37|1
1654189110000|2022-06-02 16:58:30|128.78|127.38|128.51|127.11|128.78|127.38|128.51|127.11|15
1654189120000|2022-06-02 16:58:40|128.5|127.1|128.51|127.11|128.51|127.11|128.49|127.09|4
1654189130000|2022-06-02 16:58:50|128.5|127.1|128.5|127.1|128.5|127.1|128.5|127.1|1
1654189140000|2022-06-02 16:59:00|128.49|127.09|128.47|127.07|128.52|127.12|128.47|127.07|8
1654189150000|2022-06-02 16:59:10|128.46|127.06|128.56|127.16|128.57|127.17|128.46|127.06|8
1654189160000|2022-06-02 16:59:20|128.59|127.19|128.59|127.19|128.59|127.19|128.59|127.19|1
1654189170000|2022-06-02 16:59:30|128.63|127.23|128.63|127.23|128.63|127.23|128.62|127.22|3
1654189190000|2022-06-02 16:59:50|128.62|127.22|128.61|127.21|128.62|127.22|128.61|127.21|2
1654189200000|2022-06-02 17:00:00|128.6|127.2|128.56|127.16|128.6|127.2|128.56|127.16|5
1654189210000|2022-06-02 17:00:10|128.57|127.17|128.57|127.17|128.57|127.17|128.56|127.16|3
1654189220000|2022-06-02 17:00:20|128.58|127.18|128.68|127.28|128.69|127.29|128.58|127.18|6
1654189230000|2022-06-02 17:00:30|128.69|127.29|128.69|127.29|128.69|127.29|128.69|127.29|1
1654189250000|2022-06-02 17:00:50|128.72|127.32|128.67|127.27|128.72|127.32|128.67|127.27|6
1654189260000|2022-06-02 17:01:00|128.68|127.28|128.6|127.2|128.68|127.28|128.6|127.2|5
1654189270000|2022-06-02 17:01:10|128.59|127.19|128.59|127.19|128.59|127.19|128.59|127.19|1
1654189280000|2022-06-02 17:01:20|128.6|127.2|128.6|127.2|128.6|127.2|128.6|127.2|1
1654189290000|2022-06-02 17:01:30|128.61|127.21|128.59|127.19|128.62|127.22|128.59|127.19|5
1654189320000|2022-06-02 17:02:00|128.6|127.2|128.6|127.2|128.6|127.2|128.6|127.2|1
1654189330000|2022-06-02 17:02:10|128.61|127.21|128.73|127.33|128.73|127.33|128.61|127.21|6
1654189340000|2022-06-02 17:02:20|128.7|127.3|128.7|127.3|128.7|127.3|128.7|127.3|1
1654189350000|2022-06-02 17:02:30|128.71|127.31|128.75|127.35|128.75|127.35|128.71|127.31|3
1654189370000|2022-06-02 17:02:50|128.76|127.36|128.99|127.59|129|127.6|128.76|127.36|8
1654189380000|2022-06-02 17:03:00|129.01|127.61|129.04|127.64|129.05|127.65|128.97|127.57|14
1654189390000|2022-06-02 17:03:10|129.05|127.65|129.05|127.65|129.06|127.66|129.04|127.64|5
1654189400000|2022-06-02 17:03:20|129.06|127.66|129.07|127.67|129.07|127.67|129.06|127.66|2
1654189410000|2022-06-02 17:03:30|129.06|127.66|129.07|127.67|129.07|127.67|129.06|127.66|2
1654189440000|2022-06-02 17:04:00|129.06|127.66|129.06|127.66|129.06|127.66|129.03|127.63|6
1654189450000|2022-06-02 17:04:10|129.04|127.64|129.04|127.64|129.04|127.64|129.04|127.64|1
1654189460000|2022-06-02 17:04:20|129.05|127.65|129.1|127.7|129.1|127.7|129.05|127.65|3
1654189480000|2022-06-02 17:04:40|129.14|127.74|129.16|127.76|129.16|127.76|129.14|127.74|3
1654189490000|2022-06-02 17:04:50|129.18|127.78|129.19|127.79|129.2|127.8|129.18|127.78|3
1654189500000|2022-06-02 17:05:00|129.2|127.8|129.08|127.68|129.2|127.8|129.08|127.68|10
1654189510000|2022-06-02 17:05:10|129.1|127.7|129.21|127.81|129.21|127.81|129.1|127.7|6
1654189520000|2022-06-02 17:05:20|129.19|127.79|129.18|127.78|129.19|127.79|129.18|127.78|2
1654189530000|2022-06-02 17:05:30|129.21|127.81|129.2|127.8|129.21|127.81|129.2|127.8|2
1654189540000|2022-06-02 17:05:40|129.18|127.78|129.19|127.79|129.19|127.79|129.18|127.78|2
1654189550000|2022-06-02 17:05:50|129.2|127.8|129.1|127.7|129.2|127.8|129.1|127.7|6
1654189560000|2022-06-02 17:06:00|129.13|127.73|129.08|127.68|129.13|127.73|129.07|127.67|6
1654189570000|2022-06-02 17:06:10|129.09|127.69|129.11|127.71|129.12|127.72|129.09|127.69|3
1654189580000|2022-06-02 17:06:20|129.12|127.72|129.11|127.71|129.12|127.72|129.11|127.71|2
1654189590000|2022-06-02 17:06:30|129.12|127.72|129|127.6|129.12|127.72|129|127.6|6
1654189600000|2022-06-02 17:06:40|129.01|127.61|129.01|127.61|129.01|127.61|129.01|127.61|1
1654189610000|2022-06-02 17:06:50|129.04|127.64|129.09|127.69|129.09|127.69|129.04|127.64|3
1654189630000|2022-06-02 17:07:10|129.08|127.68|129.08|127.68|129.08|127.68|129.08|127.68|1
1654189640000|2022-06-02 17:07:20|129.07|127.67|129.07|127.67|129.07|127.67|129.07|127.67|1
1654189660000|2022-06-02 17:07:40|129.08|127.68|128.99|127.59|129.08|127.68|128.99|127.59|4
1654189670000|2022-06-02 17:07:50|129.01|127.61|129.02|127.62|129.04|127.64|129|127.6|7
1654189680000|2022-06-02 17:08:00|129.03|127.63|129.02|127.62|129.04|127.64|129.02|127.62|3
1654189690000|2022-06-02 17:08:10|129.04|127.64|129.02|127.62|129.04|127.64|129.02|127.62|3
1654189710000|2022-06-02 17:08:30|129.01|127.61|128.99|127.59|129.03|127.63|128.99|127.59|4
1654189720000|2022-06-02 17:08:40|128.98|127.58|128.95|127.55|128.98|127.58|128.91|127.51|10
1654189730000|2022-06-02 17:08:50|128.98|127.58|128.9|127.5|128.98|127.58|128.9|127.5|5
1654189740000|2022-06-02 17:09:00|128.91|127.51|128.99|127.59|129.01|127.61|128.91|127.51|6
1654189750000|2022-06-02 17:09:10|129|127.6|128.99|127.59|129|127.6|128.99|127.59|2
1654189760000|2022-06-02 17:09:20|129|127.6|128.99|127.59|129|127.6|128.99|127.59|2
1654189770000|2022-06-02 17:09:30|129.01|127.61|128.93|127.53|129.02|127.62|128.93|127.53|10
1654189780000|2022-06-02 17:09:40|128.91|127.51|128.86|127.46|128.93|127.53|128.86|127.46|8
1654189790000|2022-06-02 17:09:50|128.87|127.47|128.99|127.59|128.99|127.59|128.87|127.47|5
1654189800000|2022-06-02 17:10:00|129|127.6|128.98|127.58|129|127.6|128.98|127.58|2
1654189810000|2022-06-02 17:10:10|129.02|127.62|129.01|127.61|129.02|127.62|129.01|127.61|2
1654189820000|2022-06-02 17:10:20|129|127.6|129|127.6|129|127.6|129|127.6|1
1654189830000|2022-06-02 17:10:30|129.01|127.61|129.07|127.67|129.07|127.67|129.01|127.61|6
1654189850000|2022-06-02 17:10:50|129.05|127.65|129.07|127.67|129.07|127.67|129.05|127.65|2
1654189860000|2022-06-02 17:11:00|129.05|127.65|129|127.6|129.05|127.65|129|127.6|3
1654189870000|2022-06-02 17:11:10|129.03|127.63|128.98|127.58|129.03|127.63|128.97|127.57|8
1654189880000|2022-06-02 17:11:20|128.97|127.57|128.98|127.58|128.98|127.58|128.97|127.57|4
1654189890000|2022-06-02 17:11:30|128.97|127.57|128.9|127.5|128.98|127.58|128.9|127.5|5
1654189900000|2022-06-02 17:11:40|128.89|127.49|128.88|127.48|128.93|127.53|128.87|127.47|7
1654189910000|2022-06-02 17:11:50|128.9|127.5|128.87|127.47|128.9|127.5|128.79|127.39|12
1654189920000|2022-06-02 17:12:00|128.86|127.46|128.86|127.46|128.87|127.47|128.85|127.45|7
1654189930000|2022-06-02 17:12:10|128.79|127.39|128.77|127.37|128.79|127.39|128.77|127.37|3
1654189940000|2022-06-02 17:12:20|128.78|127.38|128.73|127.33|128.78|127.38|128.73|127.33|6
1654189950000|2022-06-02 17:12:30|128.72|127.32|128.49|127.09|128.72|127.32|128.49|127.09|15
1654189960000|2022-06-02 17:12:40|128.48|127.08|128.48|127.08|128.48|127.08|128.48|127.08|1
1654189980000|2022-06-02 17:13:00|128.47|127.07|128.4|127|128.47|127.07|128.4|127|4
1654189990000|2022-06-02 17:13:10|128.43|127.03|128.38|126.98|128.43|127.03|128.37|126.97|9
1654190000000|2022-06-02 17:13:20|128.39|126.99|128.38|126.98|128.39|126.99|128.37|126.97|4
1654190010000|2022-06-02 17:13:30|128.4|127|128.38|126.98|128.4|127|128.38|126.98|3
1654190020000|2022-06-02 17:13:40|128.4|127|128.38|126.98|128.4|127|128.37|126.97|5
1654190030000|2022-06-02 17:13:50|128.37|126.97|128.37|126.97|128.38|126.98|128.37|126.97|3
1654190040000|2022-06-02 17:14:00|128.36|126.96|128.28|126.88|128.36|126.96|128.28|126.88|5
1654190050000|2022-06-02 17:14:10|128.27|126.87|128.2|126.8|128.27|126.87|128.2|126.8|4
1654190060000|2022-06-02 17:14:20|128.22|126.82|128.33|126.93|128.33|126.93|128.21|126.81|7
1654190070000|2022-06-02 17:14:30|128.38|126.98|128.51|127.11|128.51|127.11|128.37|126.97|9
1654190080000|2022-06-02 17:14:40|128.53|127.13|128.53|127.13|128.56|127.16|128.53|127.13|7
1654190090000|2022-06-02 17:14:50|128.5|127.1|128.49|127.09|128.51|127.11|128.48|127.08|4
1654190100000|2022-06-02 17:15:00|128.5|127.1|128.55|127.15|128.56|127.16|128.5|127.1|3
1654190110000|2022-06-02 17:15:10|128.54|127.14|128.41|127.01|128.54|127.14|128.41|127.01|10
1654190120000|2022-06-02 17:15:20|128.39|126.99|128.42|127.02|128.43|127.03|128.39|126.99|4
1654190130000|2022-06-02 17:15:30|128.44|127.04|128.51|127.11|128.51|127.11|128.39|126.99|11
1654190140000|2022-06-02 17:15:40|128.5|127.1|128.48|127.08|128.5|127.1|128.48|127.08|5
1654190150000|2022-06-02 17:15:50|128.46|127.06|128.41|127.01|128.46|127.06|128.41|127.01|4
1654190160000|2022-06-02 17:16:00|128.38|126.98|128.46|127.06|128.46|127.06|128.37|126.97|7
1654190170000|2022-06-02 17:16:10|128.47|127.07|128.49|127.09|128.49|127.09|128.47|127.07|2
1654190180000|2022-06-02 17:16:20|128.48|127.08|128.4|127|128.48|127.08|128.4|127|10
1654190190000|2022-06-02 17:16:30|128.42|127.02|128.4|127|128.42|127.02|128.4|127|3
1654190200000|2022-06-02 17:16:40|128.41|127.01|128.47|127.07|128.47|127.07|128.41|127.01|5
1654190210000|2022-06-02 17:16:50|128.51|127.11|128.5|127.1|128.51|127.11|128.5|127.1|2
1654190220000|2022-06-02 17:17:00|128.49|127.09|128.56|127.16|128.57|127.17|128.49|127.09|6
1654190230000|2022-06-02 17:17:10|128.55|127.15|128.51|127.11|128.56|127.16|128.49|127.09|7
1654190240000|2022-06-02 17:17:20|128.54|127.14|128.51|127.11|128.54|127.14|128.51|127.11|4
1654190250000|2022-06-02 17:17:30|128.5|127.1|128.5|127.1|128.5|127.1|128.5|127.1|1
1654190260000|2022-06-02 17:17:40|128.51|127.11|128.62|127.22|128.62|127.22|128.51|127.11|7
1654190270000|2022-06-02 17:17:50|128.61|127.21|128.61|127.21|128.61|127.21|128.61|127.21|1
1654190280000|2022-06-02 17:18:00|128.6|127.2|128.52|127.12|128.6|127.2|128.5|127.1|12
1654190290000|2022-06-02 17:18:10|128.54|127.14|128.54|127.14|128.54|127.14|128.54|127.14|1
1654190300000|2022-06-02 17:18:20|128.53|127.13|128.5|127.1|128.53|127.13|128.5|127.1|3
1654190310000|2022-06-02 17:18:30|128.49|127.09|128.48|127.08|128.5|127.1|128.46|127.06|7
1654190320000|2022-06-02 17:18:40|128.47|127.07|128.49|127.09|128.5|127.1|128.47|127.07|7
1654190330000|2022-06-02 17:18:50|128.48|127.08|128.48|127.08|128.49|127.09|128.48|127.08|3
1654190340000|2022-06-02 17:19:00|128.46|127.06|128.41|127.01|128.48|127.08|128.41|127.01|7
1654190350000|2022-06-02 17:19:10|128.42|127.02|128.5|127.1|128.5|127.1|128.42|127.02|4
1654190360000|2022-06-02 17:19:20|128.49|127.09|128.42|127.02|128.49|127.09|128.42|127.02|4
1654190370000|2022-06-02 17:19:30|128.41|127.01|128.4|127|128.41|127.01|128.4|127|2
1654190390000|2022-06-02 17:19:50|128.39|126.99|128.39|126.99|128.39|126.99|128.39|126.99|1
1654190400000|2022-06-02 17:20:00|128.4|127|128.38|126.98|128.4|127|128.38|126.98|2
1654190410000|2022-06-02 17:20:10|128.39|126.99|128.39|126.99|128.39|126.99|128.39|126.99|1
1654190430000|2022-06-02 17:20:30|128.41|127.01|128.4|127|128.42|127.02|128.4|127|4
1654190440000|2022-06-02 17:20:40|128.39|126.99|128.39|126.99|128.41|127.01|128.39|126.99|3
1654190460000|2022-06-02 17:21:00|128.42|127.02|128.39|126.99|128.42|127.02|128.39|126.99|4
1654190480000|2022-06-02 17:21:20|128.38|126.98|128.39|126.99|128.39|126.99|128.38|126.98|2
1654190520000|2022-06-02 17:22:00|128.41|127.01|128.41|127.01|128.41|127.01|128.39|126.99|3
1654190530000|2022-06-02 17:22:10|128.4|127|128.39|126.99|128.4|127|128.38|126.98|4
1654190550000|2022-06-02 17:22:30|128.4|127|128.49|127.09|128.49|127.09|128.4|127|6
1654190560000|2022-06-02 17:22:40|128.5|127.1|128.49|127.09|128.5|127.1|128.49|127.09|2
1654190570000|2022-06-02 17:22:50|128.5|127.1|128.49|127.09|128.5|127.1|128.48|127.08|8
1654190580000|2022-06-02 17:23:00|128.48|127.08|128.49|127.09|128.49|127.09|128.48|127.08|2
1654190590000|2022-06-02 17:23:10|128.48|127.08|128.48|127.08|128.48|127.08|128.48|127.08|1
1654190600000|2022-06-02 17:23:20|128.49|127.09|128.49|127.09|128.49|127.09|128.48|127.08|3
1654190630000|2022-06-02 17:23:50|128.48|127.08|128.48|127.08|128.49|127.09|128.48|127.08|3
1654190640000|2022-06-02 17:24:00|128.5|127.1|128.59|127.19|128.59|127.19|128.48|127.08|5
1654190670000|2022-06-02 17:24:30|128.6|127.2|128.58|127.18|128.6|127.2|128.58|127.18|2
1654190680000|2022-06-02 17:24:40|128.56|127.16|128.51|127.11|128.56|127.16|128.51|127.11|4
1654190690000|2022-06-02 17:24:50|128.5|127.1|128.48|127.08|128.53|127.13|128.48|127.08|4
1654190700000|2022-06-02 17:25:00|128.46|127.06|128.48|127.08|128.48|127.08|128.45|127.05|3
1654190710000|2022-06-02 17:25:10|128.47|127.07|128.5|127.1|128.5|127.1|128.47|127.07|5
1654190740000|2022-06-02 17:25:40|128.52|127.12|128.58|127.18|128.58|127.18|128.52|127.12|4
1654190770000|2022-06-02 17:26:10|128.56|127.16|128.5|127.1|128.58|127.18|128.5|127.1|6
1654190800000|2022-06-02 17:26:40|128.52|127.12|128.5|127.1|128.52|127.12|128.5|127.1|3
1654190810000|2022-06-02 17:26:50|128.49|127.09|128.48|127.08|128.49|127.09|128.48|127.08|2
1654190820000|2022-06-02 17:27:00|128.47|127.07|128.48|127.08|128.48|127.08|128.47|127.07|2
1654190830000|2022-06-02 17:27:10|128.47|127.07|128.48|127.08|128.48|127.08|128.46|127.06|3
1654190840000|2022-06-02 17:27:20|128.47|127.07|128.4|127|128.47|127.07|128.4|127|6
1654190850000|2022-06-02 17:27:30|128.39|126.99|128.39|126.99|128.39|126.99|128.38|126.98|3
1654190860000|2022-06-02 17:27:40|128.38|126.98|128.38|126.98|128.38|126.98|128.38|126.98|1
1654190870000|2022-06-02 17:27:50|128.37|126.97|128.28|126.88|128.37|126.97|128.28|126.88|5
1654190890000|2022-06-02 17:28:10|128.27|126.87|128.26|126.86|128.28|126.88|128.26|126.86|4
1654190900000|2022-06-02 17:28:20|128.24|126.84|128.26|126.86|128.26|126.86|128.24|126.84|4
1654190920000|2022-06-02 17:28:40|128.28|126.88|128.36|126.96|128.36|126.96|128.28|126.88|4
1654190930000|2022-06-02 17:28:50|128.37|126.97|128.36|126.96|128.37|126.97|128.36|126.96|2
1654190940000|2022-06-02 17:29:00|128.39|126.99|128.44|127.04|128.44|127.04|128.39|126.99|4
1654190950000|2022-06-02 17:29:10|128.46|127.06|128.52|127.12|128.52|127.12|128.46|127.06|5
1654190960000|2022-06-02 17:29:20|128.51|127.11|128.51|127.11|128.51|127.11|128.51|127.11|1
1654190980000|2022-06-02 17:29:40|128.57|127.17|128.46|127.06|128.57|127.17|128.46|127.06|8
1654190990000|2022-06-02 17:29:50|128.47|127.07|128.41|127.01|128.48|127.08|128.41|127.01|8
1654191000000|2022-06-02 17:30:00|128.4|127|128.39|126.99|128.4|127|128.39|126.99|2
1654191010000|2022-06-02 17:30:10|128.38|126.98|128.36|126.96|128.38|126.98|128.36|126.96|3
1654191020000|2022-06-02 17:30:20|128.38|126.98|128.29|126.89|128.38|126.98|128.29|126.89|8
1654191030000|2022-06-02 17:30:30|128.26|126.86|128.27|126.87|128.28|126.88|128.23|126.83|6
1654191040000|2022-06-02 17:30:40|128.26|126.86|128.26|126.86|128.26|126.86|128.26|126.86|1
1654191050000|2022-06-02 17:30:50|128.27|126.87|128.36|126.96|128.38|126.98|128.27|126.87|6
1654191060000|2022-06-02 17:31:00|128.39|126.99|128.37|126.97|128.39|126.99|128.37|126.97|3
1654191070000|2022-06-02 17:31:10|128.38|126.98|128.38|126.98|128.38|126.98|128.38|126.98|1
1654191080000|2022-06-02 17:31:20|128.37|126.97|128.3|126.9|128.37|126.97|128.29|126.89|9
1654191090000|2022-06-02 17:31:30|128.29|126.89|128.28|126.88|128.29|126.89|128.28|126.88|2
1654191100000|2022-06-02 17:31:40|128.27|126.87|128.28|126.88|128.28|126.88|128.27|126.87|2
1654191110000|2022-06-02 17:31:50|128.34|126.94|128.38|126.98|128.38|126.98|128.34|126.94|4
1654191120000|2022-06-02 17:32:00|128.37|126.97|128.38|126.98|128.38|126.98|128.31|126.91|8
1654191130000|2022-06-02 17:32:10|128.39|126.99|128.42|127.02|128.44|127.04|128.39|126.99|4
1654191140000|2022-06-02 17:32:20|128.46|127.06|128.46|127.06|128.46|127.06|128.46|127.06|1
1654191160000|2022-06-02 17:32:40|128.47|127.07|128.47|127.07|128.47|127.07|128.47|127.07|1
1654191170000|2022-06-02 17:32:50|128.46|127.06|128.47|127.07|128.47|127.07|128.46|127.06|2
1654191190000|2022-06-02 17:33:10|128.41|127.01|128.39|126.99|128.41|127.01|128.38|126.98|4
1654191200000|2022-06-02 17:33:20|128.38|126.98|128.39|126.99|128.39|126.99|128.38|126.98|2
1654191210000|2022-06-02 17:33:30|128.38|126.98|128.38|126.98|128.38|126.98|128.38|126.98|1
1654191220000|2022-06-02 17:33:40|128.4|127|128.38|126.98|128.4|127|128.36|126.96|5
1654191230000|2022-06-02 17:33:50|128.37|126.97|128.28|126.88|128.37|126.97|128.28|126.88|9
1654191240000|2022-06-02 17:34:00|128.3|126.9|128.43|127.03|128.43|127.03|128.29|126.89|6
1654191260000|2022-06-02 17:34:20|128.45|127.05|128.45|127.05|128.45|127.05|128.45|127.05|1
1654191270000|2022-06-02 17:34:30|128.44|127.04|128.44|127.04|128.44|127.04|128.44|127.04|1
1654191280000|2022-06-02 17:34:40|128.46|127.06|128.47|127.07|128.47|127.07|128.46|127.06|2
1654191290000|2022-06-02 17:34:50|128.5|127.1|128.53|127.13|128.53|127.13|128.5|127.1|2
1654191300000|2022-06-02 17:35:00|128.63|127.23|128.63|127.23|128.63|127.23|128.63|127.23|1
1654191310000|2022-06-02 17:35:10|128.62|127.22|128.58|127.18|128.62|127.22|128.58|127.18|5
1654191320000|2022-06-02 17:35:20|128.51|127.11|128.53|127.13|128.57|127.17|128.48|127.08|9
1654191330000|2022-06-02 17:35:30|128.52|127.12|128.52|127.12|128.52|127.12|128.52|127.12|1
1654191340000|2022-06-02 17:35:40|128.55|127.15|128.55|127.15|128.55|127.15|128.55|127.15|1
1654191350000|2022-06-02 17:35:50|128.56|127.16|128.61|127.21|128.62|127.22|128.56|127.16|5
1654191360000|2022-06-02 17:36:00|128.6|127.2|128.56|127.16|128.6|127.2|128.56|127.16|5
1654191370000|2022-06-02 17:36:10|128.55|127.15|128.46|127.06|128.55|127.15|128.46|127.06|6
1654191380000|2022-06-02 17:36:20|128.4|127|128.4|127|128.4|127|128.4|127|1
1654191390000|2022-06-02 17:36:30|128.44|127.04|128.39|126.99|128.44|127.04|128.39|126.99|4
1654191400000|2022-06-02 17:36:40|128.41|127.01|128.47|127.07|128.47|127.07|128.41|127.01|3
1654191420000|2022-06-02 17:37:00|128.46|127.06|128.46|127.06|128.47|127.07|128.46|127.06|3
1654191430000|2022-06-02 17:37:10|128.47|127.07|128.46|127.06|128.47|127.07|128.46|127.06|2
1654191440000|2022-06-02 17:37:20|128.47|127.07|128.55|127.15|128.55|127.15|128.47|127.07|5
1654191450000|2022-06-02 17:37:30|128.57|127.17|128.56|127.16|128.57|127.17|128.56|127.16|2
1654191470000|2022-06-02 17:37:50|128.54|127.14|128.49|127.09|128.54|127.14|128.49|127.09|8
1654191480000|2022-06-02 17:38:00|128.51|127.11|128.49|127.09|128.51|127.11|128.49|127.09|2
1654191490000|2022-06-02 17:38:10|128.48|127.08|128.47|127.07|128.48|127.08|128.47|127.07|2
1654191500000|2022-06-02 17:38:20|128.45|127.05|128.47|127.07|128.47|127.07|128.45|127.05|2
1654191520000|2022-06-02 17:38:40|128.42|127.02|128.39|126.99|128.44|127.04|128.39|126.99|5
1654191530000|2022-06-02 17:38:50|128.42|127.02|128.45|127.05|128.46|127.06|128.42|127.02|7
1654191540000|2022-06-02 17:39:00|128.46|127.06|128.45|127.05|128.46|127.06|128.44|127.04|4
1654191550000|2022-06-02 17:39:10|128.47|127.07|128.47|127.07|128.47|127.07|128.46|127.06|3
1654191590000|2022-06-02 17:39:50|128.5|127.1|128.55|127.15|128.55|127.15|128.5|127.1|3
1654191610000|2022-06-02 17:40:10|128.54|127.14|128.57|127.17|128.57|127.17|128.54|127.14|3
1654191620000|2022-06-02 17:40:20|128.56|127.16|128.58|127.18|128.58|127.18|128.56|127.16|4
1654191630000|2022-06-02 17:40:30|128.57|127.17|128.57|127.17|128.57|127.17|128.56|127.16|5
1654191640000|2022-06-02 17:40:40|128.56|127.16|128.39|126.99|128.56|127.16|128.39|126.99|11
1654191650000|2022-06-02 17:40:50|128.38|126.98|128.29|126.89|128.39|126.99|128.28|126.88|11
1654191660000|2022-06-02 17:41:00|128.27|126.87|128.25|126.85|128.28|126.88|128.24|126.84|6
1654191670000|2022-06-02 17:41:10|128.27|126.87|128.2|126.8|128.27|126.87|128.2|126.8|2
1654191680000|2022-06-02 17:41:20|128.24|126.84|128.19|126.79|128.24|126.84|128.19|126.79|4
1654191690000|2022-06-02 17:41:30|128.2|126.8|128.2|126.8|128.27|126.87|128.2|126.8|7
1654191700000|2022-06-02 17:41:40|128.19|126.79|128.1|126.7|128.21|126.81|128.1|126.7|11
1654191720000|2022-06-02 17:42:00|128.15|126.75|128.01|126.61|128.15|126.75|128.01|126.61|10
1654191730000|2022-06-02 17:42:10|127.99|126.59|127.99|126.59|128.02|126.62|127.99|126.59|7
1654191740000|2022-06-02 17:42:20|128.01|126.61|127.99|126.59|128.01|126.61|127.99|126.59|4
1654191750000|2022-06-02 17:42:30|127.98|126.58|127.98|126.58|127.98|126.58|127.98|126.58|1
1654191770000|2022-06-02 17:42:50|128|126.6|128.06|126.66|128.06|126.66|128|126.6|4
1654191780000|2022-06-02 17:43:00|128.05|126.65|128.05|126.65|128.05|126.65|128.05|126.65|1
1654191790000|2022-06-02 17:43:10|128|126.6|127.98|126.58|128.02|126.62|127.98|126.58|9
1654191800000|2022-06-02 17:43:20|127.97|126.57|128.07|126.67|128.09|126.69|127.97|126.57|7
1654191810000|2022-06-02 17:43:30|128.08|126.68|128.22|126.82|128.22|126.82|128.08|126.68|4
1654191820000|2022-06-02 17:43:40|128.21|126.81|128.24|126.84|128.25|126.85|128.2|126.8|5
1654191830000|2022-06-02 17:43:50|128.23|126.83|128.24|126.84|128.24|126.84|128.23|126.83|2
1654191840000|2022-06-02 17:44:00|128.25|126.85|128.24|126.84|128.25|126.85|128.24|126.84|2
1654191850000|2022-06-02 17:44:10|128.25|126.85|128.34|126.94|128.34|126.94|128.25|126.85|9
1654191860000|2022-06-02 17:44:20|128.39|126.99|128.45|127.05|128.46|127.06|128.39|126.99|3
1654191870000|2022-06-02 17:44:30|128.5|127.1|128.5|127.1|128.5|127.1|128.5|127.1|1
1654191880000|2022-06-02 17:44:40|128.48|127.08|128.42|127.02|128.48|127.08|128.41|127.01|4
1654191890000|2022-06-02 17:44:50|128.4|127|128.41|127.01|128.42|127.02|128.4|127|7
1654191900000|2022-06-02 17:45:00|128.43|127.03|128.62|127.22|128.64|127.24|128.43|127.03|7
1654191910000|2022-06-02 17:45:10|128.61|127.21|128.64|127.24|128.64|127.24|128.61|127.21|2
1654191920000|2022-06-02 17:45:20|128.65|127.25|128.54|127.14|128.65|127.25|128.53|127.13|13
1654191930000|2022-06-02 17:45:30|128.51|127.11|128.5|127.1|128.51|127.11|128.5|127.1|2
1654191940000|2022-06-02 17:45:40|128.52|127.12|128.58|127.18|128.58|127.18|128.52|127.12|3
1654191950000|2022-06-02 17:45:50|128.57|127.17|128.58|127.18|128.58|127.18|128.56|127.16|6
1654191960000|2022-06-02 17:46:00|128.57|127.17|128.57|127.17|128.58|127.18|128.55|127.15|5
1654191990000|2022-06-02 17:46:30|128.56|127.16|128.5|127.1|128.56|127.16|128.5|127.1|3
1654192000000|2022-06-02 17:46:40|128.55|127.15|128.58|127.18|128.58|127.18|128.55|127.15|2
1654192010000|2022-06-02 17:46:50|128.57|127.17|128.57|127.17|128.57|127.17|128.57|127.17|1
1654192020000|2022-06-02 17:47:00|128.58|127.18|128.57|127.17|128.58|127.18|128.56|127.16|4
1654192050000|2022-06-02 17:47:30|128.58|127.18|128.57|127.17|128.58|127.18|128.57|127.17|2
1654192060000|2022-06-02 17:47:40|128.58|127.18|128.6|127.2|128.6|127.2|128.58|127.18|2
1654192070000|2022-06-02 17:47:50|128.61|127.21|128.65|127.25|128.65|127.25|128.61|127.21|2
1654192100000|2022-06-02 17:48:20|128.66|127.26|128.66|127.26|128.66|127.26|128.66|127.26|1
1654192120000|2022-06-02 17:48:40|128.65|127.25|128.69|127.29|128.69|127.29|128.65|127.25|3
1654192140000|2022-06-02 17:49:00|128.67|127.27|128.67|127.27|128.67|127.27|128.67|127.27|1
1654192160000|2022-06-02 17:49:20|128.64|127.24|128.63|127.23|128.64|127.24|128.6|127.2|7
1654192180000|2022-06-02 17:49:40|128.65|127.25|128.66|127.26|128.66|127.26|128.65|127.25|2
1654192220000|2022-06-02 17:50:20|128.68|127.28|128.7|127.3|128.7|127.3|128.68|127.28|2
1654192280000|2022-06-02 17:51:20|128.75|127.35|128.75|127.35|128.75|127.35|128.75|127.35|1
1654192290000|2022-06-02 17:51:30|128.7|127.3|128.69|127.29|128.7|127.3|128.69|127.29|2
1654192300000|2022-06-02 17:51:40|128.68|127.28|128.66|127.26|128.68|127.28|128.66|127.26|3
1654192330000|2022-06-02 17:52:10|128.67|127.27|128.58|127.18|128.67|127.27|128.58|127.18|5
1654192340000|2022-06-02 17:52:20|128.6|127.2|128.57|127.17|128.6|127.2|128.56|127.16|5
1654192350000|2022-06-02 17:52:30|128.59|127.19|128.5|127.1|128.59|127.19|128.5|127.1|6
1654192360000|2022-06-02 17:52:40|128.49|127.09|128.49|127.09|128.5|127.1|128.49|127.09|3
1654192380000|2022-06-02 17:53:00|128.48|127.08|128.47|127.07|128.48|127.08|128.47|127.07|2
1654192390000|2022-06-02 17:53:10|128.49|127.09|128.49|127.09|128.49|127.09|128.47|127.07|7
1654192400000|2022-06-02 17:53:20|128.54|127.14|128.63|127.23|128.65|127.25|128.54|127.14|7
1654192430000|2022-06-02 17:53:50|128.62|127.22|128.58|127.18|128.62|127.22|128.58|127.18|4
1654192440000|2022-06-02 17:54:00|128.6|127.2|128.58|127.18|128.6|127.2|128.58|127.18|2
1654192450000|2022-06-02 17:54:10|128.57|127.17|128.49|127.09|128.57|127.17|128.49|127.09|7
1654192460000|2022-06-02 17:54:20|128.47|127.07|128.46|127.06|128.47|127.07|128.46|127.06|2
1654192470000|2022-06-02 17:54:30|128.47|127.07|128.47|127.07|128.48|127.08|128.47|127.07|3
1654192480000|2022-06-02 17:54:40|128.48|127.08|128.4|127|128.48|127.08|128.4|127|7
1654192490000|2022-06-02 17:54:50|128.38|126.98|128.38|126.98|128.39|126.99|128.38|126.98|3
1654192500000|2022-06-02 17:55:00|128.42|127.02|128.38|126.98|128.42|127.02|128.38|126.98|5
1654192510000|2022-06-02 17:55:10|128.37|126.97|128.31|126.91|128.37|126.97|128.31|126.91|6
1654192520000|2022-06-02 17:55:20|128.3|126.9|128.27|126.87|128.31|126.91|128.27|126.87|6
1654192530000|2022-06-02 17:55:30|128.28|126.88|128.28|126.88|128.29|126.89|128.28|126.88|3
1654192540000|2022-06-02 17:55:40|128.27|126.87|128.21|126.81|128.28|126.88|128.21|126.81|7
1654192550000|2022-06-02 17:55:50|128.2|126.8|128.18|126.78|128.2|126.8|128.18|126.78|2
1654192560000|2022-06-02 17:56:00|128.17|126.77|128.24|126.84|128.25|126.85|128.17|126.77|6
1654192570000|2022-06-02 17:56:10|128.23|126.83|128.27|126.87|128.27|126.87|128.18|126.78|9
1654192580000|2022-06-02 17:56:20|128.28|126.88|128.38|126.98|128.38|126.98|128.28|126.88|4
1654192620000|2022-06-02 17:57:00|128.41|127.01|128.48|127.08|128.48|127.08|128.41|127.01|5
1654192630000|2022-06-02 17:57:10|128.47|127.07|128.39|126.99|128.48|127.08|128.39|126.99|6
1654192640000|2022-06-02 17:57:20|128.4|127|128.39|126.99|128.42|127.02|128.39|126.99|4
1654192660000|2022-06-02 17:57:40|128.42|127.02|128.47|127.07|128.47|127.07|128.42|127.02|4
1654192680000|2022-06-02 17:58:00|128.48|127.08|128.51|127.11|128.54|127.14|128.47|127.07|6
1654192690000|2022-06-02 17:58:10|128.5|127.1|128.49|127.09|128.5|127.1|128.48|127.08|4
1654192700000|2022-06-02 17:58:20|128.48|127.08|128.49|127.09|128.49|127.09|128.48|127.08|2
1654192720000|2022-06-02 17:58:40|128.48|127.08|128.48|127.08|128.48|127.08|128.48|127.08|1
1654192730000|2022-06-02 17:58:50|128.5|127.1|128.49|127.09|128.52|127.12|128.49|127.09|3
1654192740000|2022-06-02 17:59:00|128.53|127.13|128.42|127.02|128.53|127.13|128.4|127|9
1654192750000|2022-06-02 17:59:10|128.41|127.01|128.38|126.98|128.42|127.02|128.37|126.97|7
1654192770000|2022-06-02 17:59:30|128.4|127|128.5|127.1|128.51|127.11|128.4|127|6
1654192780000|2022-06-02 17:59:40|128.52|127.12|128.51|127.11|128.52|127.12|128.51|127.11|2
1654192790000|2022-06-02 17:59:50|128.52|127.12|128.51|127.11|128.52|127.12|128.51|127.11|2
1654192800000|2022-06-02 18:00:00|128.52|127.12|128.58|127.18|128.58|127.18|128.52|127.12|3
1654192810000|2022-06-02 18:00:10|128.57|127.17|128.55|127.15|128.57|127.17|128.55|127.15|3
1654192820000|2022-06-02 18:00:20|128.57|127.17|128.58|127.18|128.58|127.18|128.57|127.17|2
1654192830000|2022-06-02 18:00:30|128.57|127.17|128.48|127.08|128.57|127.17|128.46|127.06|10
1654192840000|2022-06-02 18:00:40|128.45|127.05|128.42|127.02|128.45|127.05|128.4|127|4
1654192850000|2022-06-02 18:00:50|128.41|127.01|128.4|127|128.41|127.01|128.4|127|2
1654192860000|2022-06-02 18:01:00|128.38|126.98|128.5|127.1|128.5|127.1|128.38|126.98|6
1654192870000|2022-06-02 18:01:10|128.49|127.09|128.47|127.07|128.49|127.09|128.47|127.07|3
1654192880000|2022-06-02 18:01:20|128.45|127.05|128.4|127|128.45|127.05|128.4|127|2
1654192890000|2022-06-02 18:01:30|128.39|126.99|128.47|127.07|128.47|127.07|128.39|126.99|5
1654192910000|2022-06-02 18:01:50|128.48|127.08|128.47|127.07|128.49|127.09|128.47|127.07|3
1654192920000|2022-06-02 18:02:00|128.49|127.09|128.4|127|128.49|127.09|128.4|127|4
1654192930000|2022-06-02 18:02:10|128.39|126.99|128.39|126.99|128.39|126.99|128.37|126.97|4
1654192940000|2022-06-02 18:02:20|128.38|126.98|128.29|126.89|128.38|126.98|128.29|126.89|5
1654192950000|2022-06-02 18:02:30|128.31|126.91|128.31|126.91|128.31|126.91|128.29|126.89|7
1654192960000|2022-06-02 18:02:40|128.3|126.9|128.38|126.98|128.39|126.99|128.28|126.88|7
1654192970000|2022-06-02 18:02:50|128.42|127.02|128.47|127.07|128.47|127.07|128.39|126.99|4
1654193000000|2022-06-02 18:03:20|128.49|127.09|128.55|127.15|128.55|127.15|128.49|127.09|3
1654193010000|2022-06-02 18:03:30|128.52|127.12|128.61|127.21|128.61|127.21|128.49|127.09|4
1654193020000|2022-06-02 18:03:40|128.6|127.2|128.58|127.18|128.6|127.2|128.58|127.18|5
1654193030000|2022-06-02 18:03:50|128.59|127.19|128.59|127.19|128.59|127.19|128.58|127.18|5
1654193050000|2022-06-02 18:04:10|128.58|127.18|128.64|127.24|128.64|127.24|128.58|127.18|4
1654193090000|2022-06-02 18:04:50|128.66|127.26|128.66|127.26|128.66|127.26|128.66|127.26|1
1654193100000|2022-06-02 18:05:00|128.61|127.21|128.61|127.21|128.61|127.21|128.61|127.21|1
1654193110000|2022-06-02 18:05:10|128.6|127.2|128.56|127.16|128.6|127.2|128.56|127.16|5
1654193120000|2022-06-02 18:05:20|128.57|127.17|128.57|127.17|128.57|127.17|128.57|127.17|1
1654193130000|2022-06-02 18:05:30|128.58|127.18|128.63|127.23|128.64|127.24|128.58|127.18|4
1654193140000|2022-06-02 18:05:40|128.65|127.25|128.65|127.25|128.65|127.25|128.65|127.25|1
1654193160000|2022-06-02 18:06:00|128.64|127.24|128.6|127.2|128.64|127.24|128.6|127.2|2
1654193170000|2022-06-02 18:06:10|128.59|127.19|128.59|127.19|128.59|127.19|128.59|127.19|1
1654193180000|2022-06-02 18:06:20|128.58|127.18|128.68|127.28|128.68|127.28|128.58|127.18|3
1654193190000|2022-06-02 18:06:30|128.67|127.27|128.66|127.26|128.67|127.27|128.66|127.26|2
1654193210000|2022-06-02 18:06:50|128.68|127.28|128.68|127.28|128.68|127.28|128.68|127.28|1
1654193220000|2022-06-02 18:07:00|128.66|127.26|128.66|127.26|128.66|127.26|128.66|127.26|1
1654193230000|2022-06-02 18:07:10|128.68|127.28|128.75|127.35|128.75|127.35|128.68|127.28|3
1654193250000|2022-06-02 18:07:30|128.7|127.3|128.68|127.28|128.7|127.3|128.68|127.28|3
1654193260000|2022-06-02 18:07:40|128.62|127.22|128.67|127.27|128.68|127.28|128.62|127.22|6
1654193270000|2022-06-02 18:07:50|128.66|127.26|128.68|127.28|128.68|127.28|128.61|127.21|7
1654193300000|2022-06-02 18:08:20|128.67|127.27|128.67|127.27|128.67|127.27|128.67|127.27|1
1654193310000|2022-06-02 18:08:30|128.68|127.28|128.67|127.27|128.68|127.28|128.67|127.27|2
1654193320000|2022-06-02 18:08:40|128.69|127.29|128.67|127.27|128.69|127.29|128.67|127.27|3
1654193330000|2022-06-02 18:08:50|128.68|127.28|128.59|127.19|128.68|127.28|128.59|127.19|3
1654193340000|2022-06-02 18:09:00|128.61|127.21|128.61|127.21|128.61|127.21|128.61|127.21|1
1654193400000|2022-06-02 18:10:00|128.59|127.19|128.6|127.2|128.6|127.2|128.58|127.18|4
1654193410000|2022-06-02 18:10:10|128.59|127.19|128.62|127.22|128.62|127.22|128.59|127.19|3
1654193450000|2022-06-02 18:10:50|128.64|127.24|128.71|127.31|128.71|127.31|128.64|127.24|6
1654193490000|2022-06-02 18:11:30|128.7|127.3|128.69|127.29|128.7|127.3|128.69|127.29|2
1654193520000|2022-06-02 18:12:00|128.67|127.27|128.61|127.21|128.67|127.27|128.61|127.21|3
1654193530000|2022-06-02 18:12:10|128.59|127.19|128.59|127.19|128.59|127.19|128.59|127.19|1
1654193540000|2022-06-02 18:12:20|128.61|127.21|128.59|127.19|128.61|127.21|128.59|127.19|3
1654193550000|2022-06-02 18:12:30|128.6|127.2|128.62|127.22|128.63|127.23|128.6|127.2|5
1654193580000|2022-06-02 18:13:00|128.61|127.21|128.61|127.21|128.61|127.21|128.61|127.21|1
1654193590000|2022-06-02 18:13:10|128.66|127.26|128.66|127.26|128.66|127.26|128.66|127.26|1
1654193600000|2022-06-02 18:13:20|128.68|127.28|128.7|127.3|128.71|127.31|128.68|127.28|4
1654193610000|2022-06-02 18:13:30|128.71|127.31|128.75|127.35|128.75|127.35|128.71|127.31|2
1654193650000|2022-06-02 18:14:10|128.79|127.39|128.87|127.47|128.87|127.47|128.79|127.39|2
1654193660000|2022-06-02 18:14:20|128.9|127.5|128.9|127.5|128.9|127.5|128.87|127.47|3
1654193670000|2022-06-02 18:14:30|128.87|127.47|128.97|127.57|128.97|127.57|128.87|127.47|4
1654193680000|2022-06-02 18:14:40|128.98|127.58|129.02|127.62|129.04|127.64|128.97|127.57|6
1654193690000|2022-06-02 18:14:50|129.04|127.64|129.04|127.64|129.04|127.64|129.04|127.64|1
1654193700000|2022-06-02 18:15:00|129.03|127.63|129.01|127.61|129.03|127.63|129.01|127.61|3
1654193710000|2022-06-02 18:15:10|129.02|127.62|129.02|127.62|129.02|127.62|129.02|127.62|1
1654193720000|2022-06-02 18:15:20|129.03|127.63|129.09|127.69|129.09|127.69|129.03|127.63|6
1654193730000|2022-06-02 18:15:30|129.08|127.68|129.08|127.68|129.09|127.69|129.08|127.68|3
1654193740000|2022-06-02 18:15:40|129.09|127.69|129.08|127.68|129.09|127.69|129.08|127.68|2
1654193750000|2022-06-02 18:15:50|129.09|127.69|129.09|127.69|129.09|127.69|129.08|127.68|3
1654193770000|2022-06-02 18:16:10|129.08|127.68|129.07|127.67|129.08|127.68|129|127.6|10
1654193780000|2022-06-02 18:16:20|129.09|127.69|129.09|127.69|129.09|127.69|129.09|127.69|1
1654193820000|2022-06-02 18:17:00|129.11|127.71|129.09|127.69|129.11|127.71|129.09|127.69|2
1654193840000|2022-06-02 18:17:20|129.12|127.72|129.18|127.78|129.19|127.79|129.12|127.72|3
1654193860000|2022-06-02 18:17:40|129.19|127.79|129.18|127.78|129.19|127.79|129.18|127.78|2
1654193870000|2022-06-02 18:17:50|129.2|127.8|129.28|127.88|129.28|127.88|129.19|127.79|8
1654193880000|2022-06-02 18:18:00|129.33|127.93|129.37|127.97|129.37|127.97|129.33|127.93|2
1654193890000|2022-06-02 18:18:10|129.41|128.01|129.41|128.01|129.41|128.01|129.41|128.01|1
1654193910000|2022-06-02 18:18:30|129.37|127.97|129.37|127.97|129.37|127.97|129.37|127.97|1
1654193950000|2022-06-02 18:19:10|129.36|127.96|129.36|127.96|129.36|127.96|129.36|127.96|1
1654193960000|2022-06-02 18:19:20|129.3|127.9|129.33|127.93|129.33|127.93|129.29|127.89|5
1654194000000|2022-06-02 18:20:00|129.29|127.89|129.34|127.94|129.34|127.94|129.29|127.89|2
1654194010000|2022-06-02 18:20:10|129.3|127.9|129.27|127.87|129.3|127.9|129.27|127.87|3
1654194020000|2022-06-02 18:20:20|129.28|127.88|129.26|127.86|129.28|127.88|129.26|127.86|5
1654194040000|2022-06-02 18:20:40|129.3|127.9|129.29|127.89|129.3|127.9|129.29|127.89|2
1654194050000|2022-06-02 18:20:50|129.28|127.88|129.27|127.87|129.28|127.88|129.27|127.87|2
1654194060000|2022-06-02 18:21:00|129.26|127.86|129.26|127.86|129.26|127.86|129.25|127.85|3
1654194070000|2022-06-02 18:21:10|129.27|127.87|129.28|127.88|129.28|127.88|129.26|127.86|3
1654194090000|2022-06-02 18:21:30|129.27|127.87|129.26|127.86|129.27|127.87|129.24|127.84|5
1654194130000|2022-06-02 18:22:10|129.25|127.85|129.2|127.8|129.25|127.85|129.2|127.8|5
1654194140000|2022-06-02 18:22:20|129.21|127.81|129.26|127.86|129.26|127.86|129.21|127.81|4
1654194160000|2022-06-02 18:22:40|129.25|127.85|129.25|127.85|129.25|127.85|129.25|127.85|1
1654194170000|2022-06-02 18:22:50|129.26|127.86|129.26|127.86|129.26|127.86|129.26|127.86|1
1654194180000|2022-06-02 18:23:00|129.25|127.85|129.38|127.98|129.38|127.98|129.23|127.83|9
1654194190000|2022-06-02 18:23:10|129.42|128.02|129.39|127.99|129.42|128.02|129.39|127.99|2
1654194200000|2022-06-02 18:23:20|129.38|127.98|129.29|127.89|129.38|127.98|129.29|127.89|5
1654194210000|2022-06-02 18:23:30|129.28|127.88|129.27|127.87|129.28|127.88|129.27|127.87|2
1654194240000|2022-06-02 18:24:00|129.26|127.86|129.25|127.85|129.27|127.87|129.25|127.85|4
1654194250000|2022-06-02 18:24:10|129.26|127.86|129.26|127.86|129.26|127.86|129.26|127.86|1
1654194270000|2022-06-02 18:24:30|129.25|127.85|129.18|127.78|129.25|127.85|129.18|127.78|4
1654194350000|2022-06-02 18:25:50|129.17|127.77|129.16|127.76|129.17|127.77|129.16|127.76|2
1654194360000|2022-06-02 18:26:00|129.11|127.71|129.09|127.69|129.13|127.73|129.09|127.69|7
1654194390000|2022-06-02 18:26:30|129.1|127.7|129.1|127.7|129.1|127.7|129.1|127.7|1
1654194410000|2022-06-02 18:26:50|129.08|127.68|129.08|127.68|129.08|127.68|129.08|127.68|1
1654194420000|2022-06-02 18:27:00|129.1|127.7|129.08|127.68|129.1|127.7|129.08|127.68|5
1654194430000|2022-06-02 18:27:10|129.1|127.7|129.08|127.68|129.1|127.7|129.08|127.68|2
1654194440000|2022-06-02 18:27:20|129.09|127.69|129.08|127.68|129.1|127.7|129.08|127.68|3
1654194450000|2022-06-02 18:27:30|129.09|127.69|129.08|127.68|129.09|127.69|129.08|127.68|2
1654194470000|2022-06-02 18:27:50|129.09|127.69|128.99|127.59|129.09|127.69|128.99|127.59|7
1654194480000|2022-06-02 18:28:00|129|127.6|128.99|127.59|129|127.6|128.99|127.59|2
1654194490000|2022-06-02 18:28:10|128.97|127.57|128.97|127.57|128.97|127.57|128.97|127.57|1
1654194500000|2022-06-02 18:28:20|128.96|127.56|128.99|127.59|128.99|127.59|128.89|127.49|9
1654194520000|2022-06-02 18:28:40|128.98|127.58|128.98|127.58|128.98|127.58|128.98|127.58|1
1654194530000|2022-06-02 18:28:50|128.97|127.57|128.91|127.51|128.97|127.57|128.91|127.51|3
1654194540000|2022-06-02 18:29:00|128.93|127.53|128.91|127.51|128.93|127.53|128.91|127.51|2
1654194550000|2022-06-02 18:29:10|128.93|127.53|128.91|127.51|128.93|127.53|128.91|127.51|2
1654194560000|2022-06-02 18:29:20|128.94|127.54|128.93|127.53|128.94|127.54|128.91|127.51|3
1654194570000|2022-06-02 18:29:30|128.92|127.52|128.99|127.59|128.99|127.59|128.91|127.51|6
1654194580000|2022-06-02 18:29:40|128.98|127.58|128.98|127.58|128.98|127.58|128.98|127.58|1
1654194590000|2022-06-02 18:29:50|128.97|127.57|128.97|127.57|128.97|127.57|128.91|127.51|4
1654194600000|2022-06-02 18:30:00|128.99|127.59|129.05|127.65|129.05|127.65|128.99|127.59|4
1654194610000|2022-06-02 18:30:10|129.08|127.68|129.08|127.68|129.08|127.68|129.08|127.68|1
1654194620000|2022-06-02 18:30:20|129.07|127.67|129.01|127.61|129.07|127.67|128.99|127.59|6
1654194650000|2022-06-02 18:30:50|129.02|127.62|129.02|127.62|129.02|127.62|129.01|127.61|3
1654194660000|2022-06-02 18:31:00|129.03|127.63|129.01|127.61|129.03|127.63|129.01|127.61|3
1654194670000|2022-06-02 18:31:10|129.02|127.62|129.02|127.62|129.02|127.62|129.02|127.62|1
1654194680000|2022-06-02 18:31:20|129|127.6|129|127.6|129|127.6|129|127.6|1
1654194700000|2022-06-02 18:31:40|129.03|127.63|128.99|127.59|129.03|127.63|128.99|127.59|6
1654194710000|2022-06-02 18:31:50|128.98|127.58|128.91|127.51|128.98|127.58|128.91|127.51|4
1654194720000|2022-06-02 18:32:00|128.95|127.55|128.91|127.51|128.95|127.55|128.91|127.51|3
1654194730000|2022-06-02 18:32:10|128.92|127.52|128.91|127.51|128.95|127.55|128.91|127.51|3
1654194750000|2022-06-02 18:32:30|128.9|127.5|128.9|127.5|128.9|127.5|128.9|127.5|1
1654194760000|2022-06-02 18:32:40|128.94|127.54|128.98|127.58|128.98|127.58|128.94|127.54|3
1654194790000|2022-06-02 18:33:10|129.01|127.61|128.96|127.56|129.01|127.61|128.96|127.56|4
1654194800000|2022-06-02 18:33:20|128.98|127.58|128.97|127.57|128.98|127.58|128.97|127.57|2
1654194820000|2022-06-02 18:33:40|129|127.6|129|127.6|129|127.6|129|127.6|1
1654194830000|2022-06-02 18:33:50|128.92|127.52|128.91|127.51|128.92|127.52|128.91|127.51|2
1654194850000|2022-06-02 18:34:10|128.97|127.57|128.99|127.59|129|127.6|128.97|127.57|4
1654194870000|2022-06-02 18:34:30|129.01|127.61|128.99|127.59|129.01|127.61|128.99|127.59|2
1654194900000|2022-06-02 18:35:00|129|127.6|128.99|127.59|129|127.6|128.99|127.59|2
1654194940000|2022-06-02 18:35:40|129|127.6|128.99|127.59|129|127.6|128.99|127.59|2
1654194950000|2022-06-02 18:35:50|129.01|127.61|129.1|127.7|129.1|127.7|129.01|127.61|3
1654194970000|2022-06-02 18:36:10|129.12|127.72|129.11|127.71|129.12|127.72|129.11|127.71|2
1654194980000|2022-06-02 18:36:20|129.13|127.73|129.14|127.74|129.14|127.74|129.12|127.72|3
1654194990000|2022-06-02 18:36:30|129.1|127.7|129.08|127.68|129.1|127.7|129.02|127.62|12
1654195020000|2022-06-02 18:37:00|129.02|127.62|129.01|127.61|129.02|127.62|129.01|127.61|2
1654195040000|2022-06-02 18:37:20|129.11|127.71|129.08|127.68|129.11|127.71|129.08|127.68|3
1654195050000|2022-06-02 18:37:30|129.07|127.67|129.01|127.61|129.07|127.67|129.01|127.61|5
1654195070000|2022-06-02 18:37:50|129.04|127.64|129.08|127.68|129.09|127.69|129.04|127.64|4
1654195080000|2022-06-02 18:38:00|129.09|127.69|129.13|127.73|129.14|127.74|129.09|127.69|5
1654195090000|2022-06-02 18:38:10|129.17|127.77|129.17|127.77|129.17|127.77|129.17|127.77|1
1654195120000|2022-06-02 18:38:40|129.18|127.78|129.18|127.78|129.18|127.78|129.18|127.78|1
1654195150000|2022-06-02 18:39:10|129.17|127.77|129.12|127.72|129.17|127.77|129.12|127.72|2
1654195160000|2022-06-02 18:39:20|129.11|127.71|129.1|127.7|129.11|127.71|129.1|127.7|4
1654195180000|2022-06-02 18:39:40|129.12|127.72|129.03|127.63|129.12|127.72|129.01|127.61|5
1654195190000|2022-06-02 18:39:50|129.02|127.62|129.02|127.62|129.02|127.62|129.02|127.62|1
1654195200000|2022-06-02 18:40:00|129.01|127.61|129.01|127.61|129.01|127.61|129.01|127.61|1
1654195210000|2022-06-02 18:40:10|129.04|127.64|129.09|127.69|129.09|127.69|129.04|127.64|2
1654195220000|2022-06-02 18:40:20|129.08|127.68|129.08|127.68|129.08|127.68|129.08|127.68|1
1654195230000|2022-06-02 18:40:30|129.07|127.67|129|127.6|129.07|127.67|129|127.6|3
1654195240000|2022-06-02 18:40:40|128.99|127.59|129|127.6|129.02|127.62|128.98|127.58|4
1654195290000|2022-06-02 18:41:30|128.99|127.59|128.92|127.52|128.99|127.59|128.92|127.52|4
1654195300000|2022-06-02 18:41:40|128.95|127.55|128.89|127.49|128.95|127.55|128.89|127.49|6
1654195310000|2022-06-02 18:41:50|128.93|127.53|128.89|127.49|128.93|127.53|128.89|127.49|2
1654195320000|2022-06-02 18:42:00|128.88|127.48|128.87|127.47|128.88|127.48|128.87|127.47|2
1654195330000|2022-06-02 18:42:10|128.88|127.48|128.81|127.41|128.89|127.49|128.8|127.4|8
1654195360000|2022-06-02 18:42:40|128.78|127.38|128.78|127.38|128.78|127.38|128.78|127.38|1
1654195370000|2022-06-02 18:42:50|128.8|127.4|128.86|127.46|128.86|127.46|128.8|127.4|4
1654195380000|2022-06-02 18:43:00|128.85|127.45|128.8|127.4|128.86|127.46|128.8|127.4|3
1654195390000|2022-06-02 18:43:10|128.79|127.39|128.79|127.39|128.79|127.39|128.79|127.39|1
1654195410000|2022-06-02 18:43:30|128.83|127.43|128.78|127.38|128.83|127.43|128.78|127.38|3
1654195420000|2022-06-02 18:43:40|128.77|127.37|128.78|127.38|128.83|127.43|128.77|127.37|4
1654195430000|2022-06-02 18:43:50|128.81|127.41|128.97|127.57|128.98|127.58|128.81|127.41|6
1654195440000|2022-06-02 18:44:00|128.98|127.58|128.97|127.57|128.98|127.58|128.97|127.57|2
1654195450000|2022-06-02 18:44:10|128.98|127.58|128.98|127.58|128.98|127.58|128.98|127.58|1
1654195470000|2022-06-02 18:44:30|128.97|127.57|128.97|127.57|128.97|127.57|128.97|127.57|1
1654195490000|2022-06-02 18:44:50|128.96|127.56|128.98|127.58|128.98|127.58|128.96|127.56|2
1654195500000|2022-06-02 18:45:00|128.99|127.59|128.98|127.58|129.1|127.7|128.98|127.58|12
1654195510000|2022-06-02 18:45:10|128.99|127.59|128.93|127.53|128.99|127.59|128.91|127.51|5
1654195520000|2022-06-02 18:45:20|128.92|127.52|128.92|127.52|128.95|127.55|128.91|127.51|7
1654195530000|2022-06-02 18:45:30|128.91|127.51|128.91|127.51|128.91|127.51|128.91|127.51|1
1654195540000|2022-06-02 18:45:40|128.9|127.5|128.9|127.5|128.9|127.5|128.9|127.5|1
1654195550000|2022-06-02 18:45:50|128.89|127.49|128.89|127.49|128.93|127.53|128.89|127.49|3
1654195560000|2022-06-02 18:46:00|128.93|127.53|128.82|127.42|128.93|127.53|128.8|127.4|9
1654195570000|2022-06-02 18:46:10|128.81|127.41|128.78|127.38|128.81|127.41|128.78|127.38|3
1654195580000|2022-06-02 18:46:20|128.77|127.37|128.78|127.38|128.78|127.38|128.77|127.37|2
1654195590000|2022-06-02 18:46:30|128.79|127.39|128.83|127.43|128.83|127.43|128.78|127.38|4
1654195600000|2022-06-02 18:46:40|128.9|127.5|128.88|127.48|128.9|127.5|128.88|127.48|3
1654195610000|2022-06-02 18:46:50|128.87|127.47|128.88|127.48|128.89|127.49|128.86|127.46|6
1654195630000|2022-06-02 18:47:10|128.89|127.49|128.77|127.37|128.89|127.49|128.77|127.37|10
1654195640000|2022-06-02 18:47:20|128.74|127.34|128.72|127.32|128.74|127.34|128.72|127.32|2
1654195660000|2022-06-02 18:47:40|128.71|127.31|128.71|127.31|128.71|127.31|128.71|127.31|1
1654195680000|2022-06-02 18:48:00|128.72|127.32|128.72|127.32|128.72|127.32|128.71|127.31|3
1654195690000|2022-06-02 18:48:10|128.71|127.31|128.51|127.11|128.71|127.31|128.51|127.11|14
1654195700000|2022-06-02 18:48:20|128.48|127.08|128.42|127.02|128.48|127.08|128.42|127.02|6
1654195710000|2022-06-02 18:48:30|128.41|127.01|128.42|127.02|128.42|127.02|128.41|127.01|6
1654195720000|2022-06-02 18:48:40|128.41|127.01|128.3|126.9|128.41|127.01|128.3|126.9|12
1654195730000|2022-06-02 18:48:50|128.31|126.91|128.34|126.94|128.38|126.98|128.29|126.89|12
1654195740000|2022-06-02 18:49:00|128.33|126.93|128.3|126.9|128.33|126.93|128.3|126.9|4
1654195750000|2022-06-02 18:49:10|128.29|126.89|128.29|126.89|128.31|126.91|128.28|126.88|9
1654195760000|2022-06-02 18:49:20|128.28|126.88|128.22|126.82|128.28|126.88|128.2|126.8|14
1654195770000|2022-06-02 18:49:30|128.21|126.81|128.18|126.78|128.23|126.83|128.18|126.78|8
1654195780000|2022-06-02 18:49:40|128.19|126.79|128.18|126.78|128.2|126.8|128.18|126.78|6
1654195790000|2022-06-02 18:49:50|128.17|126.77|128.08|126.68|128.17|126.77|128.05|126.65|7
1654195800000|2022-06-02 18:50:00|128.07|126.67|128.07|126.67|128.07|126.67|127.95|126.55|15
1654195810000|2022-06-02 18:50:10|128.06|126.66|128.05|126.65|128.06|126.66|127.98|126.58|11
1654195820000|2022-06-02 18:50:20|128.1|126.7|128.06|126.66|128.1|126.7|128.05|126.65|5
1654195830000|2022-06-02 18:50:30|128.07|126.67|128.1|126.7|128.1|126.7|128.07|126.67|3
1654195840000|2022-06-02 18:50:40|128.11|126.71|128.18|126.78|128.19|126.79|128.11|126.71|6
1654195850000|2022-06-02 18:50:50|128.19|126.79|128.25|126.85|128.25|126.85|128.19|126.79|4
1654195860000|2022-06-02 18:51:00|128.21|126.81|128.26|126.86|128.26|126.86|128.2|126.8|10
1654195870000|2022-06-02 18:51:10|128.28|126.88|128.27|126.87|128.28|126.88|128.27|126.87|2
1654195880000|2022-06-02 18:51:20|128.25|126.85|128.21|126.81|128.26|126.86|128.21|126.81|8
1654195890000|2022-06-02 18:51:30|128.2|126.8|128.2|126.8|128.2|126.8|128.2|126.8|1
1654195900000|2022-06-02 18:51:40|128.22|126.82|128.23|126.83|128.23|126.83|128.22|126.82|2
1654195910000|2022-06-02 18:51:50|128.28|126.88|128.36|126.96|128.36|126.96|128.28|126.88|4
1654195920000|2022-06-02 18:52:00|128.37|126.97|128.36|126.96|128.37|126.97|128.36|126.96|4
1654195930000|2022-06-02 18:52:10|128.37|126.97|128.37|126.97|128.37|126.97|128.37|126.97|1
1654195940000|2022-06-02 18:52:20|128.4|127|128.47|127.07|128.49|127.09|128.4|127|3
1654195950000|2022-06-02 18:52:30|128.46|127.06|128.4|127|128.46|127.06|128.4|127|4
1654195970000|2022-06-02 18:52:50|128.39|126.99|128.39|126.99|128.39|126.99|128.39|126.99|1
1654195980000|2022-06-02 18:53:00|128.41|127.01|128.43|127.03|128.45|127.05|128.41|127.01|5
1654196000000|2022-06-02 18:53:20|128.47|127.07|128.49|127.09|128.49|127.09|128.47|127.07|2
1654196010000|2022-06-02 18:53:30|128.52|127.12|128.51|127.11|128.52|127.12|128.51|127.11|2
1654196020000|2022-06-02 18:53:40|128.5|127.1|128.49|127.09|128.51|127.11|128.49|127.09|4
1654196030000|2022-06-02 18:53:50|128.48|127.08|128.44|127.04|128.48|127.08|128.39|126.99|8
1654196060000|2022-06-02 18:54:20|128.47|127.07|128.47|127.07|128.47|127.07|128.47|127.07|1
1654196070000|2022-06-02 18:54:30|128.49|127.09|128.5|127.1|128.5|127.1|128.49|127.09|2
1654196080000|2022-06-02 18:54:40|128.52|127.12|128.5|127.1|128.52|127.12|128.5|127.1|5
1654196090000|2022-06-02 18:54:50|128.49|127.09|128.48|127.08|128.5|127.1|128.48|127.08|4
1654196100000|2022-06-02 18:55:00|128.47|127.07|128.29|126.89|128.47|127.07|128.29|126.89|10
1654196110000|2022-06-02 18:55:10|128.28|126.88|128.36|126.96|128.36|126.96|128.22|126.82|11
1654196120000|2022-06-02 18:55:20|128.38|126.98|128.44|127.04|128.45|127.05|128.38|126.98|4
1654196130000|2022-06-02 18:55:30|128.43|127.03|128.54|127.14|128.54|127.14|128.43|127.03|6
1654196150000|2022-06-02 18:55:50|128.55|127.15|128.55|127.15|128.56|127.16|128.55|127.15|3
1654196160000|2022-06-02 18:56:00|128.54|127.14|128.49|127.09|128.54|127.14|128.49|127.09|8
1654196170000|2022-06-02 18:56:10|128.52|127.12|128.52|127.12|128.52|127.12|128.52|127.12|1
1654196180000|2022-06-02 18:56:20|128.54|127.14|128.52|127.12|128.54|127.14|128.49|127.09|6
1654196190000|2022-06-02 18:56:30|128.54|127.14|128.55|127.15|128.55|127.15|128.54|127.14|2
1654196200000|2022-06-02 18:56:40|128.54|127.14|128.5|127.1|128.54|127.14|128.5|127.1|3
1654196210000|2022-06-02 18:56:50|128.49|127.09|128.49|127.09|128.49|127.09|128.49|127.09|1
1654196220000|2022-06-02 18:57:00|128.48|127.08|128.43|127.03|128.48|127.08|128.43|127.03|5
1654196230000|2022-06-02 18:57:10|128.38|126.98|128.43|127.03|128.44|127.04|128.38|126.98|6
1654196240000|2022-06-02 18:57:20|128.42|127.02|128.42|127.02|128.42|127.02|128.42|127.02|1
1654196250000|2022-06-02 18:57:30|128.41|127.01|128.39|126.99|128.41|127.01|128.39|126.99|3
1654196270000|2022-06-02 18:57:50|128.38|126.98|128.37|126.97|128.38|126.98|128.37|126.97|2
1654196280000|2022-06-02 18:58:00|128.43|127.03|128.49|127.09|128.5|127.1|128.43|127.03|8
1654196300000|2022-06-02 18:58:20|128.48|127.08|128.4|127|128.48|127.08|128.4|127|6
1654196310000|2022-06-02 18:58:30|128.39|126.99|128.36|126.96|128.39|126.99|128.36|126.96|4
1654196330000|2022-06-02 18:58:50|128.32|126.92|128.23|126.83|128.32|126.92|128.23|126.83|7
1654196340000|2022-06-02 18:59:00|128.22|126.82|128.21|126.81|128.22|126.82|128.2|126.8|6
1654196350000|2022-06-02 18:59:10|128.2|126.8|128.14|126.74|128.2|126.8|128.14|126.74|3
1654196360000|2022-06-02 18:59:20|128.19|126.79|128.17|126.77|128.2|126.8|128.17|126.77|6
1654196370000|2022-06-02 18:59:30|128.16|126.76|128.16|126.76|128.16|126.76|128.16|126.76|1
1654196380000|2022-06-02 18:59:40|128.17|126.77|128.16|126.76|128.17|126.77|128.16|126.76|2
1654196390000|2022-06-02 18:59:50|128.17|126.77|128.17|126.77|128.17|126.77|128.17|126.77|1
1654196400000|2022-06-02 19:00:00|128.18|126.78|128.17|126.77|128.19|126.79|128.17|126.77|4
1654196410000|2022-06-02 19:00:10|128.16|126.76|128.26|126.86|128.27|126.87|128.15|126.75|10
1654196420000|2022-06-02 19:00:20|128.25|126.85|128.24|126.84|128.25|126.85|128.24|126.84|4
1654196430000|2022-06-02 19:00:30|128.22|126.82|128.17|126.77|128.22|126.82|128.17|126.77|8
1654196440000|2022-06-02 19:00:40|128.16|126.76|128.15|126.75|128.16|126.76|128.15|126.75|4
1654196450000|2022-06-02 19:00:50|128.17|126.77|128.15|126.75|128.17|126.77|128.15|126.75|5
1654196460000|2022-06-02 19:01:00|128.14|126.74|128.09|126.69|128.14|126.74|128.09|126.69|4
1654196470000|2022-06-02 19:01:10|128.12|126.72|127.86|126.46|128.12|126.72|127.86|126.46|6
1654196480000|2022-06-02 19:01:20|127.84|126.44|127.68|126.28|127.84|126.44|127.62|126.22|6
1654196490000|2022-06-02 19:01:30|127.67|126.27|127.67|126.27|127.67|126.27|127.67|126.27|1
1654196500000|2022-06-02 19:01:40|127.68|126.28|127.68|126.28|127.68|126.28|127.67|126.27|3
1654196520000|2022-06-02 19:02:00|127.67|126.27|127.7|126.3|127.7|126.3|127.67|126.27|2
1654196530000|2022-06-02 19:02:10|127.72|126.32|127.72|126.32|127.72|126.32|127.72|126.32|1
1654196560000|2022-06-02 19:02:40|127.71|126.31|127.72|126.32|127.72|126.32|127.71|126.31|2
1654196570000|2022-06-02 19:02:50|127.75|126.35|127.75|126.35|127.75|126.35|127.75|126.35|1
1654196580000|2022-06-02 19:03:00|127.74|126.34|127.74|126.34|127.74|126.34|127.74|126.34|1
1654196590000|2022-06-02 19:03:10|127.73|126.33|127.74|126.34|127.75|126.35|127.73|126.33|4
1654196610000|2022-06-02 19:03:30|127.8|126.4|128.05|126.65|128.05|126.65|127.8|126.4|7
1654196620000|2022-06-02 19:03:40|128.07|126.67|128.11|126.71|128.11|126.71|128.07|126.67|4
1654196630000|2022-06-02 19:03:50|128.14|126.74|128.14|126.74|128.14|126.74|128.14|126.74|1
1654196640000|2022-06-02 19:04:00|128.16|126.76|128.16|126.76|128.16|126.76|128.16|126.76|1
1654196650000|2022-06-02 19:04:10|128.11|126.71|128.07|126.67|128.11|126.71|128.07|126.67|5
1654196660000|2022-06-02 19:04:20|128.08|126.68|128.09|126.69|128.09|126.69|128.08|126.68|4
1654196670000|2022-06-02 19:04:30|128.08|126.68|128.08|126.68|128.08|126.68|128.08|126.68|1
1654196690000|2022-06-02 19:04:50|128.07|126.67|128.07|126.67|128.07|126.67|128.06|126.66|3
1654196700000|2022-06-02 19:05:00|128.06|126.66|128.08|126.68|128.08|126.68|128.06|126.66|2
1654196710000|2022-06-02 19:05:10|128.09|126.69|128.09|126.69|128.14|126.74|128.09|126.69|7
1654196720000|2022-06-02 19:05:20|128.08|126.68|128.09|126.69|128.1|126.7|128.06|126.66|7
1654196730000|2022-06-02 19:05:30|128.08|126.68|128.15|126.75|128.16|126.76|128.08|126.68|6
1654196740000|2022-06-02 19:05:40|128.14|126.74|128.09|126.69|128.14|126.74|128.09|126.69|4
1654196750000|2022-06-02 19:05:50|128.11|126.71|128.12|126.72|128.12|126.72|128.11|126.71|2
1654196760000|2022-06-02 19:06:00|128.17|126.77|128.17|126.77|128.17|126.77|128.17|126.77|1
1654196780000|2022-06-02 19:06:20|128.18|126.78|128.18|126.78|128.18|126.78|128.18|126.78|1
1654196790000|2022-06-02 19:06:30|128.21|126.81|128.19|126.79|128.23|126.83|128.19|126.79|4
1654196800000|2022-06-02 19:06:40|128.18|126.78|128.11|126.71|128.18|126.78|128.1|126.7|6
1654196810000|2022-06-02 19:06:50|128.12|126.72|128.16|126.76|128.17|126.77|128.12|126.72|4
1654196820000|2022-06-02 19:07:00|128.17|126.77|128.09|126.69|128.17|126.77|128.09|126.69|8
1654196830000|2022-06-02 19:07:10|128.11|126.71|128.03|126.63|128.11|126.71|128.03|126.63|6
1654196840000|2022-06-02 19:07:20|128.02|126.62|128.03|126.63|128.03|126.63|128|126.6|4
1654196850000|2022-06-02 19:07:30|128.01|126.61|128.07|126.67|128.07|126.67|128|126.6|6
1654196860000|2022-06-02 19:07:40|128.09|126.69|128.07|126.67|128.09|126.69|128.07|126.67|3
1654196880000|2022-06-02 19:08:00|128.11|126.71|128.09|126.69|128.11|126.71|128.09|126.69|3
1654196890000|2022-06-02 19:08:10|128.08|126.68|128.08|126.68|128.08|126.68|128.08|126.68|1
1654196900000|2022-06-02 19:08:20|128.07|126.67|128.09|126.69|128.12|126.72|128.07|126.67|4
1654196910000|2022-06-02 19:08:30|128.11|126.71|128.17|126.77|128.17|126.77|128.11|126.71|5
1654196930000|2022-06-02 19:08:50|128.18|126.78|128.16|126.76|128.18|126.78|128.16|126.76|5
1654196940000|2022-06-02 19:09:00|128.17|126.77|128.16|126.76|128.17|126.77|128.16|126.76|2
1654196970000|2022-06-02 19:09:30|128.17|126.77|128.1|126.7|128.17|126.77|128.1|126.7|4
1654196980000|2022-06-02 19:09:40|128.09|126.69|128.02|126.62|128.09|126.69|128.02|126.62|6
1654196990000|2022-06-02 19:09:50|128.01|126.61|128.05|126.65|128.05|126.65|128.01|126.61|2
1654197000000|2022-06-02 19:10:00|128.04|126.64|127.98|126.58|128.04|126.64|127.98|126.58|9
1654197010000|2022-06-02 19:10:10|128|126.6|127.99|126.59|128|126.6|127.99|126.59|4
1654197020000|2022-06-02 19:10:20|127.98|126.58|127.99|126.59|128|126.6|127.98|126.58|4
1654197030000|2022-06-02 19:10:30|128.03|126.63|128.05|126.65|128.06|126.66|128.03|126.63|6
1654197040000|2022-06-02 19:10:40|128.04|126.64|128.04|126.64|128.04|126.64|128.04|126.64|1
1654197050000|2022-06-02 19:10:50|128.06|126.66|128.04|126.64|128.06|126.66|128.04|126.64|3
1654197060000|2022-06-02 19:11:00|128.05|126.65|128.13|126.73|128.14|126.74|128.04|126.64|7
1654197070000|2022-06-02 19:11:10|128.14|126.74|128.21|126.81|128.21|126.81|128.14|126.74|5
1654197080000|2022-06-02 19:11:20|128.22|126.82|128.27|126.87|128.34|126.94|128.22|126.82|12
1654197090000|2022-06-02 19:11:30|128.26|126.86|128.17|126.77|128.26|126.86|128.17|126.77|5
1654197100000|2022-06-02 19:11:40|128.18|126.78|128.18|126.78|128.19|126.79|128.17|126.77|5
1654197110000|2022-06-02 19:11:50|128.17|126.77|128.18|126.78|128.19|126.79|128.17|126.77|4
1654197120000|2022-06-02 19:12:00|128.17|126.77|128.19|126.79|128.19|126.79|128.17|126.77|2
1654197130000|2022-06-02 19:12:10|128.22|126.82|128.15|126.75|128.22|126.82|128.15|126.75|6
1654197140000|2022-06-02 19:12:20|128.19|126.79|128.14|126.74|128.19|126.79|128.11|126.71|7
1654197150000|2022-06-02 19:12:30|128.09|126.69|128.08|126.68|128.09|126.69|128.07|126.67|7
1654197160000|2022-06-02 19:12:40|128.07|126.67|128.07|126.67|128.12|126.72|128.07|126.67|7
1654197170000|2022-06-02 19:12:50|128.06|126.66|128.06|126.66|128.06|126.66|128.06|126.66|1
1654197180000|2022-06-02 19:13:00|128.08|126.68|128.07|126.67|128.1|126.7|128.07|126.67|6
1654197190000|2022-06-02 19:13:10|128.06|126.66|128.01|126.61|128.08|126.68|127.98|126.58|10
1654197200000|2022-06-02 19:13:20|128|126.6|127.99|126.59|128|126.6|127.98|126.58|4
1654197210000|2022-06-02 19:13:30|128.02|126.62|128.08|126.68|128.08|126.68|127.99|126.59|6
1654197220000|2022-06-02 19:13:40|128.07|126.67|128.01|126.61|128.1|126.7|128.01|126.61|6
1654197230000|2022-06-02 19:13:50|128|126.6|128|126.6|128|126.6|128|126.6|1
1654197240000|2022-06-02 19:14:00|128.01|126.61|128.15|126.75|128.16|126.76|128.01|126.61|9
1654197250000|2022-06-02 19:14:10|128.18|126.78|128.15|126.75|128.18|126.78|128.15|126.75|4
1654197260000|2022-06-02 19:14:20|128.16|126.76|128.24|126.84|128.24|126.84|128.15|126.75|7
1654197270000|2022-06-02 19:14:30|128.23|126.83|128.19|126.79|128.23|126.83|128.19|126.79|4
1654197290000|2022-06-02 19:14:50|128.18|126.78|128.18|126.78|128.18|126.78|128.18|126.78|1
1654197310000|2022-06-02 19:15:10|128.12|126.72|128.08|126.68|128.12|126.72|128.08|126.68|5
1654197320000|2022-06-02 19:15:20|128.07|126.67|128|126.6|128.07|126.67|127.99|126.59|8
1654197330000|2022-06-02 19:15:30|128.01|126.61|128.04|126.64|128.06|126.66|128.01|126.61|8
1654197340000|2022-06-02 19:15:40|128.03|126.63|128|126.6|128.03|126.63|128|126.6|5
1654197350000|2022-06-02 19:15:50|127.99|126.59|128.03|126.63|128.03|126.63|127.99|126.59|5
1654197360000|2022-06-02 19:16:00|128.06|126.66|128.05|126.65|128.06|126.66|128.05|126.65|2
1654197370000|2022-06-02 19:16:10|128.04|126.64|128.07|126.67|128.07|126.67|128|126.6|11
1654197380000|2022-06-02 19:16:20|128.06|126.66|128.01|126.61|128.06|126.66|128.01|126.61|5
1654197390000|2022-06-02 19:16:30|128.03|126.63|128|126.6|128.03|126.63|127.99|126.59|5
1654197400000|2022-06-02 19:16:40|127.99|126.59|128|126.6|128|126.6|127.99|126.59|2
1654197410000|2022-06-02 19:16:50|127.99|126.59|128.05|126.65|128.06|126.66|127.99|126.59|8
1654197420000|2022-06-02 19:17:00|128.06|126.66|128.17|126.77|128.2|126.8|128.06|126.66|8
1654197430000|2022-06-02 19:17:10|128.16|126.76|128.18|126.78|128.18|126.78|128.14|126.74|6
1654197450000|2022-06-02 19:17:30|128.17|126.77|128.16|126.76|128.17|126.77|128.16|126.76|2
1654197460000|2022-06-02 19:17:40|128.14|126.74|128.06|126.66|128.14|126.74|128.06|126.66|12
1654197470000|2022-06-02 19:17:50|128.04|126.64|128.08|126.68|128.09|126.69|127.99|126.59|6
1654197490000|2022-06-02 19:18:10|128.07|126.67|128.02|126.62|128.07|126.67|128.01|126.61|5
1654197500000|2022-06-02 19:18:20|128.01|126.61|128.06|126.66|128.06|126.66|128.01|126.61|4
1654197510000|2022-06-02 19:18:30|128.05|126.65|127.99|126.59|128.05|126.65|127.99|126.59|4
1654197520000|2022-06-02 19:18:40|127.98|126.58|127.98|126.58|127.98|126.58|127.97|126.57|3
1654197530000|2022-06-02 19:18:50|128|126.6|127.98|126.58|128|126.6|127.98|126.58|3
1654197540000|2022-06-02 19:19:00|127.97|126.57|127.97|126.57|127.97|126.57|127.97|126.57|1
1654197550000|2022-06-02 19:19:10|127.96|126.56|127.96|126.56|127.96|126.56|127.96|126.56|1
1654197560000|2022-06-02 19:19:20|127.95|126.55|127.79|126.39|127.95|126.55|127.78|126.38|12
1654197570000|2022-06-02 19:19:30|127.84|126.44|127.78|126.38|127.85|126.45|127.78|126.38|8
1654197580000|2022-06-02 19:19:40|127.77|126.37|127.79|126.39|127.8|126.4|127.77|126.37|3
1654197590000|2022-06-02 19:19:50|127.8|126.4|127.88|126.48|127.89|126.49|127.8|126.4|7
1654197600000|2022-06-02 19:20:00|127.9|126.5|127.8|126.4|127.9|126.5|127.8|126.4|6
1654197610000|2022-06-02 19:20:10|127.79|126.39|127.78|126.38|127.81|126.41|127.78|126.38|12
1654197620000|2022-06-02 19:20:20|127.8|126.4|127.78|126.38|127.81|126.41|127.78|126.38|9
1654197640000|2022-06-02 19:20:40|127.77|126.37|127.77|126.37|127.77|126.37|127.77|126.37|1
1654197650000|2022-06-02 19:20:50|127.78|126.38|127.8|126.4|127.8|126.4|127.77|126.37|4
1654197660000|2022-06-02 19:21:00|127.84|126.44|127.98|126.58|127.98|126.58|127.8|126.4|11
1654197670000|2022-06-02 19:21:10|127.97|126.57|127.91|126.51|127.97|126.57|127.91|126.51|4
1654197680000|2022-06-02 19:21:20|127.9|126.5|127.89|126.49|127.92|126.52|127.89|126.49|5
1654197690000|2022-06-02 19:21:30|127.9|126.5|127.91|126.51|127.91|126.51|127.89|126.49|4
1654197700000|2022-06-02 19:21:40|127.9|126.5|127.89|126.49|127.9|126.5|127.89|126.49|2
1654197710000|2022-06-02 19:21:50|127.88|126.48|127.89|126.49|127.89|126.49|127.88|126.48|2
1654197720000|2022-06-02 19:22:00|127.88|126.48|127.92|126.52|127.92|126.52|127.88|126.48|3
1654197730000|2022-06-02 19:22:10|127.93|126.53|127.9|126.5|127.93|126.53|127.89|126.49|4
1654197750000|2022-06-02 19:22:30|127.98|126.58|127.98|126.58|128|126.6|127.98|126.58|6
1654197760000|2022-06-02 19:22:40|127.99|126.59|127.99|126.59|127.99|126.59|127.98|126.58|3
1654197770000|2022-06-02 19:22:50|127.98|126.58|127.98|126.58|128|126.6|127.98|126.58|4
1654197780000|2022-06-02 19:23:00|127.99|126.59|127.97|126.57|128.01|126.61|127.97|126.57|4
1654197790000|2022-06-02 19:23:10|127.96|126.56|127.95|126.55|127.97|126.57|127.95|126.55|3
1654197800000|2022-06-02 19:23:20|127.96|126.56|127.97|126.57|127.98|126.58|127.96|126.56|4
1654197810000|2022-06-02 19:23:30|127.99|126.59|128.1|126.7|128.11|126.71|127.98|126.58|9
1654197830000|2022-06-02 19:23:50|128.09|126.69|128.06|126.66|128.09|126.69|128.06|126.66|2
1654197840000|2022-06-02 19:24:00|128.09|126.69|128.12|126.72|128.12|126.72|128.09|126.69|2
1654197850000|2022-06-02 19:24:10|128.09|126.69|128.2|126.8|128.2|126.8|128.09|126.69|6
1654197860000|2022-06-02 19:24:20|128.23|126.83|128.26|126.86|128.26|126.86|128.23|126.83|3
1654197870000|2022-06-02 19:24:30|128.27|126.87|128.28|126.88|128.29|126.89|128.27|126.87|3
1654197880000|2022-06-02 19:24:40|128.31|126.91|128.33|126.93|128.33|126.93|128.28|126.88|4
1654197890000|2022-06-02 19:24:50|128.32|126.92|128.28|126.88|128.32|126.92|128.28|126.88|3
1654197900000|2022-06-02 19:25:00|128.27|126.87|128.19|126.79|128.27|126.87|128.19|126.79|10
1654197910000|2022-06-02 19:25:10|128.2|126.8|128.21|126.81|128.22|126.82|128.2|126.8|3
1654197920000|2022-06-02 19:25:20|128.24|126.84|128.24|126.84|128.26|126.86|128.21|126.81|7
1654197930000|2022-06-02 19:25:30|128.25|126.85|128.29|126.89|128.37|126.97|128.25|126.85|8
1654197950000|2022-06-02 19:25:50|128.32|126.92|128.3|126.9|128.32|126.92|128.3|126.9|3
1654197960000|2022-06-02 19:26:00|128.29|126.89|128.38|126.98|128.4|127|128.28|126.88|18
1654197970000|2022-06-02 19:26:10|128.33|126.93|128.28|126.88|128.34|126.94|128.28|126.88|7
1654197980000|2022-06-02 19:26:20|128.3|126.9|128.23|126.83|128.3|126.9|128.22|126.82|4
1654197990000|2022-06-02 19:26:30|128.26|126.86|128.28|126.88|128.28|126.88|128.26|126.86|3
1654198000000|2022-06-02 19:26:40|128.27|126.87|128.22|126.82|128.28|126.88|128.22|126.82|5
1654198010000|2022-06-02 19:26:50|128.2|126.8|128.19|126.79|128.2|126.8|128.19|126.79|2
1654198020000|2022-06-02 19:27:00|128.18|126.78|128.18|126.78|128.19|126.79|128.17|126.77|6
1654198030000|2022-06-02 19:27:10|128.19|126.79|128.17|126.77|128.19|126.79|128.17|126.77|3
1654198040000|2022-06-02 19:27:20|128.16|126.76|128.16|126.76|128.16|126.76|128.16|126.76|1
1654198050000|2022-06-02 19:27:30|128.19|126.79|128.26|126.86|128.27|126.87|128.17|126.77|5
1654198060000|2022-06-02 19:27:40|128.27|126.87|128.2|126.8|128.27|126.87|128.2|126.8|5
1654198070000|2022-06-02 19:27:50|128.22|126.82|128.19|126.79|128.22|126.82|128.19|126.79|4
1654198080000|2022-06-02 19:28:00|128.2|126.8|128.19|126.79|128.2|126.8|128.19|126.79|2
1654198090000|2022-06-02 19:28:10|128.18|126.78|128.09|126.69|128.18|126.78|128.09|126.69|5
1654198100000|2022-06-02 19:28:20|128.08|126.68|128.07|126.67|128.08|126.68|128.07|126.67|4
1654198110000|2022-06-02 19:28:30|128.08|126.68|128.08|126.68|128.08|126.68|128.08|126.68|1
1654198140000|2022-06-02 19:29:00|128.07|126.67|127.98|126.58|128.11|126.71|127.98|126.58|7
1654198150000|2022-06-02 19:29:10|127.99|126.59|127.98|126.58|127.99|126.59|127.98|126.58|2
1654198160000|2022-06-02 19:29:20|127.99|126.59|127.99|126.59|128|126.6|127.98|126.58|4
1654198170000|2022-06-02 19:29:30|128|126.6|128.01|126.61|128.07|126.67|127.98|126.58|7
1654198180000|2022-06-02 19:29:40|128|126.6|128.08|126.68|128.08|126.68|127.99|126.59|8
1654198190000|2022-06-02 19:29:50|128.03|126.63|128.08|126.68|128.08|126.68|128.02|126.62|7
1654198200000|2022-06-02 19:30:00|128.03|126.63|128.08|126.68|128.08|126.68|128.02|126.62|8
1654198210000|2022-06-02 19:30:10|128.1|126.7|128.08|126.68|128.1|126.7|128.08|126.68|4
1654198220000|2022-06-02 19:30:20|128.09|126.69|128.12|126.72|128.12|126.72|128.09|126.69|3
1654198230000|2022-06-02 19:30:30|128.17|126.77|128.11|126.71|128.19|126.79|128.11|126.71|5
1654198240000|2022-06-02 19:30:40|128.12|126.72|128.09|126.69|128.12|126.72|128.09|126.69|6
1654198250000|2022-06-02 19:30:50|128.08|126.68|128.07|126.67|128.09|126.69|128.07|126.67|4
1654198260000|2022-06-02 19:31:00|128.11|126.71|128.09|126.69|128.11|126.71|128.09|126.69|5
1654198280000|2022-06-02 19:31:20|128.12|126.72|128.1|126.7|128.12|126.72|128.1|126.7|2
1654198300000|2022-06-02 19:31:40|128.12|126.72|128.09|126.69|128.12|126.72|128.09|126.69|5
1654198310000|2022-06-02 19:31:50|128.08|126.68|128.09|126.69|128.09|126.69|128.08|126.68|2
1654198320000|2022-06-02 19:32:00|128.08|126.68|128.07|126.67|128.08|126.68|128.07|126.67|4
1654198330000|2022-06-02 19:32:10|128.02|126.62|128.02|126.62|128.04|126.64|128.01|126.61|8
1654198340000|2022-06-02 19:32:20|128.01|126.61|127.98|126.58|128.01|126.61|127.98|126.58|9
1654198350000|2022-06-02 19:32:30|127.99|126.59|127.98|126.58|128|126.6|127.98|126.58|4
1654198360000|2022-06-02 19:32:40|127.97|126.57|127.97|126.57|127.97|126.57|127.97|126.57|1
1654198380000|2022-06-02 19:33:00|128.02|126.62|128.02|126.62|128.02|126.62|128.02|126.62|1
1654198390000|2022-06-02 19:33:10|127.97|126.57|127.97|126.57|128.02|126.62|127.96|126.56|9
1654198400000|2022-06-02 19:33:20|127.98|126.58|127.98|126.58|127.98|126.58|127.97|126.57|3
1654198410000|2022-06-02 19:33:30|127.97|126.57|127.97|126.57|127.97|126.57|127.97|126.57|1
1654198420000|2022-06-02 19:33:40|127.96|126.56|127.97|126.57|127.97|126.57|127.96|126.56|2
1654198430000|2022-06-02 19:33:50|127.96|126.56|127.91|126.51|127.97|126.57|127.91|126.51|7
1654198440000|2022-06-02 19:34:00|127.89|126.49|127.87|126.47|127.93|126.53|127.87|126.47|5
1654198450000|2022-06-02 19:34:10|127.86|126.46|127.86|126.46|127.86|126.46|127.86|126.46|1
1654198460000|2022-06-02 19:34:20|127.85|126.45|127.88|126.48|127.9|126.5|127.85|126.45|4
1654198470000|2022-06-02 19:34:30|127.89|126.49|127.89|126.49|127.89|126.49|127.89|126.49|1
1654198490000|2022-06-02 19:34:50|127.9|126.5|127.89|126.49|127.9|126.5|127.89|126.49|2
1654198500000|2022-06-02 19:35:00|127.93|126.53|127.98|126.58|127.98|126.58|127.93|126.53|4
1654198520000|2022-06-02 19:35:20|128.02|126.62|128.08|126.68|128.08|126.68|128.02|126.62|3
1654198560000|2022-06-02 19:36:00|128.09|126.69|128.18|126.78|128.18|126.78|128.09|126.69|5
1654198580000|2022-06-02 19:36:20|128.19|126.79|128.22|126.82|128.22|126.82|128.16|126.76|5
1654198590000|2022-06-02 19:36:30|128.25|126.85|128.29|126.89|128.29|126.89|128.24|126.84|3
1654198620000|2022-06-02 19:37:00|128.21|126.81|128.2|126.8|128.22|126.82|128.19|126.79|11
1654198630000|2022-06-02 19:37:10|128.19|126.79|128.19|126.79|128.2|126.8|128.19|126.79|3
1654198640000|2022-06-02 19:37:20|128.18|126.78|128.18|126.78|128.18|126.78|128.18|126.78|1
1654198700000|2022-06-02 19:38:20|128.14|126.74|128.23|126.83|128.23|126.83|128.14|126.74|4
1654198710000|2022-06-02 19:38:30|128.22|126.82|128.28|126.88|128.28|126.88|128.22|126.82|4
1654198730000|2022-06-02 19:38:50|128.25|126.85|128.21|126.81|128.27|126.87|128.2|126.8|5
1654198740000|2022-06-02 19:39:00|128.2|126.8|128.2|126.8|128.24|126.84|128.2|126.8|5
1654198760000|2022-06-02 19:39:20|128.22|126.82|128.2|126.8|128.24|126.84|128.2|126.8|3
1654198800000|2022-06-02 19:40:00|128.19|126.79|128.19|126.79|128.19|126.79|128.19|126.79|1
1654198810000|2022-06-02 19:40:10|128.22|126.82|128.18|126.78|128.22|126.82|128.18|126.78|3
1654198820000|2022-06-02 19:40:20|128.17|126.77|128.17|126.77|128.19|126.79|128.17|126.77|3
1654198860000|2022-06-02 19:41:00|128.19|126.79|128.2|126.8|128.2|126.8|128.19|126.79|2
1654198870000|2022-06-02 19:41:10|128.17|126.77|128.17|126.77|128.21|126.81|128.17|126.77|4
1654198900000|2022-06-02 19:41:40|128.19|126.79|128.11|126.71|128.19|126.79|128.09|126.69|5
1654198910000|2022-06-02 19:41:50|128.1|126.7|128.09|126.69|128.1|126.7|128.09|126.69|2
1654198920000|2022-06-02 19:42:00|128.08|126.68|128.07|126.67|128.08|126.68|128.07|126.67|2
1654198930000|2022-06-02 19:42:10|128.08|126.68|128.07|126.67|128.08|126.68|128.07|126.67|2
1654198940000|2022-06-02 19:42:20|128.06|126.66|128.08|126.68|128.08|126.68|128.06|126.66|3
1654198950000|2022-06-02 19:42:30|128.12|126.72|128.08|126.68|128.12|126.72|128.08|126.68|2
1654198960000|2022-06-02 19:42:40|128.07|126.67|128.07|126.67|128.07|126.67|128.07|126.67|1
1654198980000|2022-06-02 19:43:00|128.11|126.71|128.07|126.67|128.11|126.71|128.07|126.67|2
1654199000000|2022-06-02 19:43:20|128.06|126.66|128.07|126.67|128.08|126.68|128.06|126.66|4
1654199040000|2022-06-02 19:44:00|128.11|126.71|128.27|126.87|128.27|126.87|128.11|126.71|5
1654199090000|2022-06-02 19:44:50|128.28|126.88|128.39|126.99|128.41|127.01|128.28|126.88|5
1654199100000|2022-06-02 19:45:00|128.38|126.98|128.31|126.91|128.38|126.98|128.28|126.88|8
1654199130000|2022-06-02 19:45:30|128.32|126.92|128.31|126.91|128.32|126.92|128.31|126.91|2
1654199140000|2022-06-02 19:45:40|128.36|126.96|128.36|126.96|128.36|126.96|128.36|126.96|1
1654199160000|2022-06-02 19:46:00|128.3|126.9|128.27|126.87|128.3|126.9|128.27|126.87|4
1654199170000|2022-06-02 19:46:10|128.28|126.88|128.28|126.88|128.3|126.9|128.28|126.88|3
1654199180000|2022-06-02 19:46:20|128.27|126.87|128.26|126.86|128.27|126.87|128.26|126.86|2
1654199190000|2022-06-02 19:46:30|128.27|126.87|128.26|126.86|128.27|126.87|128.26|126.86|2
1654199200000|2022-06-02 19:46:40|128.23|126.83|128.26|126.86|128.26|126.86|128.23|126.83|2
1654199210000|2022-06-02 19:46:50|128.28|126.88|128.26|126.86|128.28|126.88|128.25|126.85|6
1654199220000|2022-06-02 19:47:00|128.27|126.87|128.27|126.87|128.28|126.88|128.27|126.87|3
1654199230000|2022-06-02 19:47:10|128.26|126.86|128.27|126.87|128.27|126.87|128.26|126.86|2
1654199240000|2022-06-02 19:47:20|128.26|126.86|128.27|126.87|128.28|126.88|128.26|126.86|4
1654199250000|2022-06-02 19:47:30|128.2|126.8|128.17|126.77|128.22|126.82|128.17|126.77|8
1654199260000|2022-06-02 19:47:40|128.16|126.76|128.17|126.77|128.17|126.77|128.16|126.76|2
1654199270000|2022-06-02 19:47:50|128.16|126.76|128.17|126.77|128.2|126.8|128.16|126.76|5
1654199280000|2022-06-02 19:48:00|128.2|126.8|128.28|126.88|128.28|126.88|128.2|126.8|4
1654199310000|2022-06-02 19:48:30|128.3|126.9|128.39|126.99|128.39|126.99|128.28|126.88|5
1654199330000|2022-06-02 19:48:50|128.37|126.97|128.34|126.94|128.37|126.97|128.31|126.91|7
1654199340000|2022-06-02 19:49:00|128.37|126.97|128.37|126.97|128.37|126.97|128.37|126.97|1
1654199370000|2022-06-02 19:49:30|128.38|126.98|128.39|126.99|128.48|127.08|128.38|126.98|10
1654199400000|2022-06-02 19:50:00|128.41|127.01|128.5|127.1|128.52|127.12|128.41|127.01|6
1654199410000|2022-06-02 19:50:10|128.51|127.11|128.63|127.23|128.63|127.23|128.51|127.11|7
1654199430000|2022-06-02 19:50:30|128.6|127.2|128.58|127.18|128.62|127.22|128.58|127.18|8
1654199440000|2022-06-02 19:50:40|128.57|127.17|128.57|127.17|128.58|127.18|128.57|127.17|3
1654199450000|2022-06-02 19:50:50|128.65|127.25|128.64|127.24|128.65|127.25|128.64|127.24|2
1654199470000|2022-06-02 19:51:10|128.65|127.25|128.7|127.3|128.7|127.3|128.64|127.24|7
1654199480000|2022-06-02 19:51:20|128.68|127.28|128.69|127.29|128.69|127.29|128.68|127.28|4
1654199490000|2022-06-02 19:51:30|128.68|127.28|128.66|127.26|128.68|127.28|128.65|127.25|6
1654199510000|2022-06-02 19:51:50|128.65|127.25|128.58|127.18|128.65|127.25|128.58|127.18|3
1654199520000|2022-06-02 19:52:00|128.55|127.15|128.56|127.16|128.56|127.16|128.55|127.15|4
1654199540000|2022-06-02 19:52:20|128.58|127.18|128.48|127.08|128.58|127.18|128.48|127.08|4
1654199550000|2022-06-02 19:52:30|128.5|127.1|128.5|127.1|128.5|127.1|128.5|127.1|1
1654199560000|2022-06-02 19:52:40|128.57|127.17|128.54|127.14|128.57|127.17|128.54|127.14|3
1654199570000|2022-06-02 19:52:50|128.55|127.15|128.53|127.13|128.55|127.15|128.53|127.13|3
1654199590000|2022-06-02 19:53:10|128.52|127.12|128.57|127.17|128.57|127.17|128.52|127.12|2
1654199600000|2022-06-02 19:53:20|128.56|127.16|128.56|127.16|128.56|127.16|128.56|127.16|1
1654199610000|2022-06-02 19:53:30|128.54|127.14|128.5|127.1|128.54|127.14|128.5|127.1|2
1654199620000|2022-06-02 19:53:40|128.49|127.09|128.49|127.09|128.49|127.09|128.49|127.09|1
1654199630000|2022-06-02 19:53:50|128.48|127.08|128.49|127.09|128.51|127.11|128.48|127.08|5
1654199640000|2022-06-02 19:54:00|128.48|127.08|128.48|127.08|128.49|127.09|128.48|127.08|3
1654199650000|2022-06-02 19:54:10|128.51|127.11|128.49|127.09|128.53|127.13|128.49|127.09|4
1654199660000|2022-06-02 19:54:20|128.48|127.08|128.48|127.08|128.48|127.08|128.48|127.08|1
1654199670000|2022-06-02 19:54:30|128.47|127.07|128.47|127.07|128.47|127.07|128.47|127.07|1
1654199680000|2022-06-02 19:54:40|128.49|127.09|128.54|127.14|128.55|127.15|128.49|127.09|5
1654199700000|2022-06-02 19:55:00|128.53|127.13|128.47|127.07|128.53|127.13|128.47|127.07|5
1654199710000|2022-06-02 19:55:10|128.48|127.08|128.53|127.13|128.53|127.13|128.48|127.08|5
1654199730000|2022-06-02 19:55:30|128.52|127.12|128.51|127.11|128.52|127.12|128.51|127.11|2
1654199740000|2022-06-02 19:55:40|128.5|127.1|128.52|127.12|128.53|127.13|128.5|127.1|4
1654199750000|2022-06-02 19:55:50|128.51|127.11|128.5|127.1|128.51|127.11|128.5|127.1|2
1654199760000|2022-06-02 19:56:00|128.49|127.09|128.48|127.08|128.49|127.09|128.48|127.08|2
1654199770000|2022-06-02 19:56:10|128.5|127.1|128.54|127.14|128.56|127.16|128.5|127.1|7
1654199790000|2022-06-02 19:56:30|128.55|127.15|128.52|127.12|128.55|127.15|128.52|127.12|4
1654199800000|2022-06-02 19:56:40|128.57|127.17|128.57|127.17|128.57|127.17|128.57|127.17|1
1654199810000|2022-06-02 19:56:50|128.58|127.18|128.58|127.18|128.58|127.18|128.58|127.18|1
1654199820000|2022-06-02 19:57:00|128.57|127.17|128.62|127.22|128.62|127.22|128.57|127.17|3
1654199830000|2022-06-02 19:57:10|128.65|127.25|128.65|127.25|128.65|127.25|128.65|127.25|1
1654199840000|2022-06-02 19:57:20|128.64|127.24|128.58|127.18|128.64|127.24|128.58|127.18|6
1654199880000|2022-06-02 19:58:00|128.57|127.17|128.57|127.17|128.59|127.19|128.57|127.17|4
1654199890000|2022-06-02 19:58:10|128.56|127.16|128.57|127.17|128.57|127.17|128.56|127.16|2
1654199910000|2022-06-02 19:58:30|128.59|127.19|128.67|127.27|128.68|127.28|128.58|127.18|6
1654199950000|2022-06-02 19:59:10|128.66|127.26|128.65|127.25|128.66|127.26|128.65|127.25|2
1654199960000|2022-06-02 19:59:20|128.66|127.26|128.65|127.25|128.66|127.26|128.59|127.19|7
1654199970000|2022-06-02 19:59:30|128.68|127.28|128.66|127.26|128.68|127.28|128.66|127.26|3
1654199980000|2022-06-02 19:59:40|128.69|127.29|128.69|127.29|128.69|127.29|128.65|127.25|6
1654199990000|2022-06-02 19:59:50|128.66|127.26|128.67|127.27|128.69|127.29|128.65|127.25|8
1654200000000|2022-06-02 20:00:00|128.66|127.26|128.66|127.26|128.66|127.26|128.66|127.26|1
1654200010000|2022-06-02 20:00:10|128.59|127.19|128.59|127.19|128.59|127.19|128.59|127.19|1
1654200030000|2022-06-02 20:00:30|128.63|127.23|128.58|127.18|128.63|127.23|128.58|127.18|3
1654200040000|2022-06-02 20:00:40|128.57|127.17|128.57|127.17|128.59|127.19|128.57|127.17|3
1654200050000|2022-06-02 20:00:50|128.58|127.18|128.56|127.16|128.59|127.19|128.56|127.16|7
1654200060000|2022-06-02 20:01:00|128.59|127.19|128.56|127.16|128.59|127.19|128.56|127.16|5
1654200070000|2022-06-02 20:01:10|128.57|127.17|128.49|127.09|128.57|127.17|128.49|127.09|6
1654200080000|2022-06-02 20:01:20|128.48|127.08|128.52|127.12|128.6|127.2|128.48|127.08|10
1654200090000|2022-06-02 20:01:30|128.51|127.11|128.53|127.13|128.54|127.14|128.5|127.1|4
1654200100000|2022-06-02 20:01:40|128.54|127.14|128.58|127.18|128.58|127.18|128.54|127.14|4
1654200110000|2022-06-02 20:01:50|128.59|127.19|128.64|127.24|128.65|127.25|128.59|127.19|4
1654200120000|2022-06-02 20:02:00|128.69|127.29|128.69|127.29|128.69|127.29|128.69|127.29|1
1654200150000|2022-06-02 20:02:30|128.7|127.3|128.7|127.3|128.7|127.3|128.7|127.3|1
1654200170000|2022-06-02 20:02:50|128.73|127.33|128.73|127.33|128.73|127.33|128.73|127.33|1
1654200200000|2022-06-02 20:03:20|128.71|127.31|128.71|127.31|128.71|127.31|128.71|127.31|1
1654200250000|2022-06-02 20:04:10|128.72|127.32|128.89|127.49|128.89|127.49|128.72|127.32|6
1654200260000|2022-06-02 20:04:20|128.9|127.5|128.98|127.58|128.99|127.59|128.9|127.5|8
1654200280000|2022-06-02 20:04:40|129|127.6|129|127.6|129|127.6|129|127.6|1
1654200290000|2022-06-02 20:04:50|128.98|127.58|128.98|127.58|128.98|127.58|128.97|127.57|3
1654200300000|2022-06-02 20:05:00|129|127.6|128.98|127.58|129|127.6|128.98|127.58|3
1654200310000|2022-06-02 20:05:10|129|127.6|128.97|127.57|129|127.6|128.97|127.57|2
1654200320000|2022-06-02 20:05:20|128.98|127.58|128.98|127.58|128.99|127.59|128.98|127.58|3
1654200360000|2022-06-02 20:06:00|128.99|127.59|128.98|127.58|128.99|127.59|128.98|127.58|2
1654200400000|2022-06-02 20:06:40|129|127.6|128.98|127.58|129|127.6|128.98|127.58|2
1654200420000|2022-06-02 20:07:00|129|127.6|128.97|127.57|129|127.6|128.97|127.57|5
1654200430000|2022-06-02 20:07:10|128.98|127.58|128.98|127.58|128.98|127.58|128.98|127.58|1
1654200440000|2022-06-02 20:07:20|128.97|127.57|128.98|127.58|128.99|127.59|128.97|127.57|4
1654200480000|2022-06-02 20:08:00|128.99|127.59|128.98|127.58|128.99|127.59|128.98|127.58|2
1654200510000|2022-06-02 20:08:30|128.99|127.59|128.98|127.58|129|127.6|128.98|127.58|3
1654200540000|2022-06-02 20:09:00|128.99|127.59|128.98|127.58|129|127.6|128.98|127.58|3
1654200550000|2022-06-02 20:09:10|129.01|127.61|129.08|127.68|129.08|127.68|128.98|127.58|5
1654200560000|2022-06-02 20:09:20|129.01|127.61|128.99|127.59|129.01|127.61|128.99|127.59|3
1654200570000|2022-06-02 20:09:30|129.04|127.64|129.04|127.64|129.04|127.64|129.04|127.64|1
1654200580000|2022-06-02 20:09:40|128.99|127.59|129.07|127.67|129.07|127.67|128.99|127.59|4
1654200600000|2022-06-02 20:10:00|129.06|127.66|129.01|127.61|129.06|127.66|128.99|127.59|7
1654200610000|2022-06-02 20:10:10|128.99|127.59|128.99|127.59|129.01|127.61|128.99|127.59|3
1654200630000|2022-06-02 20:10:30|129.03|127.63|128.99|127.59|129.03|127.63|128.99|127.59|3
1654200650000|2022-06-02 20:10:50|129.03|127.63|128.98|127.58|129.03|127.63|128.97|127.57|5
1654200660000|2022-06-02 20:11:00|129.02|127.62|129.02|127.62|129.02|127.62|129.02|127.62|1
1654200670000|2022-06-02 20:11:10|128.98|127.58|128.98|127.58|128.98|127.58|128.98|127.58|1
1654200700000|2022-06-02 20:11:40|128.97|127.57|128.97|127.57|128.97|127.57|128.97|127.57|1
1654200720000|2022-06-02 20:12:00|128.99|127.59|128.96|127.56|128.99|127.59|128.96|127.56|3
1654200730000|2022-06-02 20:12:10|128.91|127.51|128.92|127.52|128.99|127.59|128.91|127.51|4
1654200740000|2022-06-02 20:12:20|128.91|127.51|128.88|127.48|128.91|127.51|128.88|127.48|4
1654200750000|2022-06-02 20:12:30|128.87|127.47|128.87|127.47|128.88|127.48|128.86|127.46|5
1654200760000|2022-06-02 20:12:40|128.88|127.48|128.88|127.48|128.88|127.48|128.88|127.48|1
1654200780000|2022-06-02 20:13:00|128.87|127.47|128.88|127.48|128.93|127.53|128.87|127.47|5
1654200790000|2022-06-02 20:13:10|128.89|127.49|128.96|127.56|128.96|127.56|128.89|127.49|5
1654200810000|2022-06-02 20:13:30|128.99|127.59|128.96|127.56|128.99|127.59|128.96|127.56|2
1654200820000|2022-06-02 20:13:40|128.97|127.57|128.96|127.56|128.99|127.59|128.96|127.56|3
1654200840000|2022-06-02 20:14:00|128.99|127.59|128.96|127.56|128.99|127.59|128.96|127.56|2
1654200860000|2022-06-02 20:14:20|128.99|127.59|128.91|127.51|128.99|127.59|128.89|127.49|6
1654200870000|2022-06-02 20:14:30|128.89|127.49|128.91|127.51|128.94|127.54|128.89|127.49|3
1654200880000|2022-06-02 20:14:40|128.9|127.5|128.89|127.49|128.9|127.5|128.89|127.49|2
1654200890000|2022-06-02 20:14:50|128.88|127.48|128.91|127.51|128.91|127.51|128.86|127.46|6
1654200900000|2022-06-02 20:15:00|128.96|127.56|128.95|127.55|128.98|127.58|128.95|127.55|6
1654200940000|2022-06-02 20:15:40|128.96|127.56|128.96|127.56|128.96|127.56|128.96|127.56|1
1654200950000|2022-06-02 20:15:50|128.97|127.57|128.94|127.54|128.97|127.57|128.94|127.54|3
1654200960000|2022-06-02 20:16:00|128.96|127.56|128.95|127.55|128.96|127.56|128.95|127.55|2
1654200980000|2022-06-02 20:16:20|128.96|127.56|128.96|127.56|128.96|127.56|128.95|127.55|3
1654201000000|2022-06-02 20:16:40|128.97|127.57|128.95|127.55|128.97|127.57|128.95|127.55|3
1654201010000|2022-06-02 20:16:50|128.96|127.56|128.96|127.56|128.96|127.56|128.96|127.56|1
1654201020000|2022-06-02 20:17:00|128.97|127.57|128.97|127.57|128.97|127.57|128.97|127.57|1
1654201030000|2022-06-02 20:17:10|128.96|127.56|128.96|127.56|128.96|127.56|128.96|127.56|1
1654201040000|2022-06-02 20:17:20|128.97|127.57|128.96|127.56|128.97|127.57|128.96|127.56|2
1654201050000|2022-06-02 20:17:30|128.98|127.58|128.96|127.56|128.98|127.58|128.96|127.56|2
1654201060000|2022-06-02 20:17:40|128.98|127.58|128.96|127.56|128.98|127.58|128.96|127.56|2
1654201070000|2022-06-02 20:17:50|128.98|127.58|129.06|127.66|129.06|127.66|128.98|127.58|5
1654201080000|2022-06-02 20:18:00|129.05|127.65|129.06|127.66|129.08|127.68|129.05|127.65|5
1654201160000|2022-06-02 20:19:20|129.11|127.71|129.18|127.78|129.22|127.82|129.11|127.71|4
1654201170000|2022-06-02 20:19:30|129.16|127.76|129.1|127.7|129.17|127.77|129.1|127.7|6
1654201180000|2022-06-02 20:19:40|129.08|127.68|129.07|127.67|129.08|127.68|129.07|127.67|2
1654201200000|2022-06-02 20:20:00|129.01|127.61|129.07|127.67|129.07|127.67|129.01|127.61|3
1654201210000|2022-06-02 20:20:10|129.08|127.68|129.07|127.67|129.08|127.68|129.07|127.67|2
1654201240000|2022-06-02 20:20:40|129.08|127.68|129.07|127.67|129.08|127.68|129.07|127.67|2
1654201260000|2022-06-02 20:21:00|129.06|127.66|129.07|127.67|129.1|127.7|129.06|127.66|4
1654201290000|2022-06-02 20:21:30|129.06|127.66|129.06|127.66|129.06|127.66|129.06|127.66|1
1654201320000|2022-06-02 20:22:00|129.05|127.65|129.05|127.65|129.08|127.68|129.05|127.65|4
1654201350000|2022-06-02 20:22:30|129.06|127.66|129.06|127.66|129.06|127.66|129.06|127.66|1
1654201370000|2022-06-02 20:22:50|129.08|127.68|129.07|127.67|129.08|127.68|129.07|127.67|2
1654201380000|2022-06-02 20:23:00|129.06|127.66|129.06|127.66|129.06|127.66|129.06|127.66|1
1654201400000|2022-06-02 20:23:20|129.05|127.65|129.08|127.68|129.08|127.68|129.05|127.65|4
1654201410000|2022-06-02 20:23:30|129.19|127.79|129.18|127.78|129.21|127.81|129.18|127.78|7
1654201430000|2022-06-02 20:23:50|129.17|127.77|129.17|127.77|129.17|127.77|129.17|127.77|1
1654201450000|2022-06-02 20:24:10|129.14|127.74|129.17|127.77|129.17|127.77|129.14|127.74|2
1654201510000|2022-06-02 20:25:10|129.16|127.76|129.15|127.75|129.16|127.76|129.15|127.75|2
1654201520000|2022-06-02 20:25:20|129.17|127.77|129.07|127.67|129.17|127.77|129.07|127.67|4
1654201530000|2022-06-02 20:25:30|129.06|127.66|129.05|127.65|129.08|127.68|129.05|127.65|5
1654201560000|2022-06-02 20:26:00|129.07|127.67|129.06|127.66|129.07|127.67|129.05|127.65|4
1654201570000|2022-06-02 20:26:10|129.04|127.64|129.06|127.66|129.06|127.66|129.04|127.64|2
1654201580000|2022-06-02 20:26:20|129.07|127.67|129.17|127.77|129.17|127.77|129.07|127.67|3
1654201620000|2022-06-02 20:27:00|129.18|127.78|129.17|127.77|129.18|127.78|129.17|127.77|2
1654201630000|2022-06-02 20:27:10|129.18|127.78|129.17|127.77|129.18|127.78|129.17|127.77|2
1654201670000|2022-06-02 20:27:50|129.16|127.76|129.16|127.76|129.16|127.76|129.16|127.76|1
1654201680000|2022-06-02 20:28:00|129.18|127.78|129.16|127.76|129.18|127.78|129.16|127.76|2
1654201690000|2022-06-02 20:28:10|129.15|127.75|129.16|127.76|129.16|127.76|129.13|127.73|4
1654201700000|2022-06-02 20:28:20|129.18|127.78|129.15|127.75|129.18|127.78|129.15|127.75|3
1654201740000|2022-06-02 20:29:00|129.16|127.76|129.15|127.75|129.16|127.76|129.15|127.75|2
1654201750000|2022-06-02 20:29:10|129.16|127.76|129.15|127.75|129.16|127.76|129.15|127.75|2
1654201790000|2022-06-02 20:29:50|129.18|127.78|129.15|127.75|129.18|127.78|129.15|127.75|2
1654201800000|2022-06-02 20:30:00|129.17|127.77|129.15|127.75|129.17|127.77|129.15|127.75|2
1654201810000|2022-06-02 20:30:10|129.14|127.74|129.09|127.69|129.16|127.76|129.06|127.66|9
1654201820000|2022-06-02 20:30:20|129.07|127.67|129.07|127.67|129.07|127.67|129.07|127.67|1
1654201830000|2022-06-02 20:30:30|129.1|127.7|129.1|127.7|129.1|127.7|129.1|127.7|1
1654201840000|2022-06-02 20:30:40|129.07|127.67|129.07|127.67|129.1|127.7|129.07|127.67|3
1654201850000|2022-06-02 20:30:50|129.08|127.68|129.01|127.61|129.09|127.69|128.99|127.59|7
1654201860000|2022-06-02 20:31:00|129.02|127.62|129.01|127.61|129.02|127.62|128.98|127.58|4
1654201870000|2022-06-02 20:31:10|128.99|127.59|128.98|127.58|128.99|127.59|128.98|127.58|6
1654201880000|2022-06-02 20:31:20|128.93|127.53|128.89|127.49|128.93|127.53|128.89|127.49|5
1654201890000|2022-06-02 20:31:30|128.88|127.48|128.88|127.48|128.88|127.48|128.88|127.48|1
1654201900000|2022-06-02 20:31:40|128.91|127.51|128.87|127.47|128.91|127.51|128.87|127.47|2
1654201910000|2022-06-02 20:31:50|128.91|127.51|128.97|127.57|128.99|127.59|128.91|127.51|4
1654201920000|2022-06-02 20:32:00|128.98|127.58|128.97|127.57|128.98|127.58|128.97|127.57|2
1654201930000|2022-06-02 20:32:10|128.96|127.56|129.06|127.66|129.06|127.66|128.96|127.56|5
1654201940000|2022-06-02 20:32:20|129.05|127.65|129.04|127.64|129.05|127.65|129.04|127.64|2
1654201970000|2022-06-02 20:32:50|129.03|127.63|128.98|127.58|129.03|127.63|128.98|127.58|3
1654201990000|2022-06-02 20:33:10|128.97|127.57|128.97|127.57|128.98|127.58|128.97|127.57|3
1654202000000|2022-06-02 20:33:20|128.96|127.56|128.95|127.55|128.96|127.56|128.95|127.55|2
1654202010000|2022-06-02 20:33:30|128.96|127.56|128.95|127.55|128.98|127.58|128.95|127.55|5
1654202070000|2022-06-02 20:34:30|128.96|127.56|128.89|127.49|128.96|127.56|128.89|127.49|7
1654202090000|2022-06-02 20:34:50|128.88|127.48|128.86|127.46|128.88|127.48|128.86|127.46|2
1654202100000|2022-06-02 20:35:00|128.9|127.5|128.99|127.59|129.01|127.61|128.9|127.5|5
1654202110000|2022-06-02 20:35:10|128.98|127.58|128.98|127.58|128.99|127.59|128.98|127.58|3
1654202120000|2022-06-02 20:35:20|128.97|127.57|128.97|127.57|128.97|127.57|128.97|127.57|1
1654202130000|2022-06-02 20:35:30|128.96|127.56|128.96|127.56|128.96|127.56|128.96|127.56|1
1654202160000|2022-06-02 20:36:00|128.98|127.58|128.96|127.56|128.98|127.58|128.96|127.56|2
1654202170000|2022-06-02 20:36:10|128.97|127.57|128.96|127.56|128.99|127.59|128.96|127.56|3
1654202200000|2022-06-02 20:36:40|128.97|127.57|128.96|127.56|128.97|127.57|128.96|127.56|2
1654202220000|2022-06-02 20:37:00|128.99|127.59|128.99|127.59|128.99|127.59|128.99|127.59|1
1654202230000|2022-06-02 20:37:10|128.96|127.56|128.96|127.56|128.96|127.56|128.96|127.56|1
1654202240000|2022-06-02 20:37:20|128.99|127.59|128.99|127.59|128.99|127.59|128.99|127.59|1
1654202250000|2022-06-02 20:37:30|128.96|127.56|128.96|127.56|128.96|127.56|128.96|127.56|1
1654202280000|2022-06-02 20:38:00|128.99|127.59|128.96|127.56|128.99|127.59|128.96|127.56|2
1654202310000|2022-06-02 20:38:30|128.94|127.54|128.94|127.54|128.94|127.54|128.94|127.54|1
1654202320000|2022-06-02 20:38:40|128.96|127.56|128.96|127.56|128.96|127.56|128.96|127.56|1
1654202380000|2022-06-02 20:39:40|128.95|127.55|128.95|127.55|128.95|127.55|128.95|127.55|1
1654202400000|2022-06-02 20:40:00|128.96|127.56|128.96|127.56|128.96|127.56|128.96|127.56|1
1654202440000|2022-06-02 20:40:40|128.93|127.53|129.02|127.62|129.03|127.63|128.93|127.53|7
1654202500000|2022-06-02 20:41:40|129.01|127.61|129|127.6|129.01|127.61|129|127.6|2
1654202520000|2022-06-02 20:42:00|129.04|127.64|128.9|127.5|129.04|127.64|128.9|127.5|7
1654202540000|2022-06-02 20:42:20|128.93|127.53|128.99|127.59|129.01|127.61|128.93|127.53|4
1654202570000|2022-06-02 20:42:50|129.02|127.62|129.07|127.67|129.07|127.67|129.02|127.62|4
1654202580000|2022-06-02 20:43:00|129.09|127.69|129.08|127.68|129.09|127.69|129.08|127.68|2
1654202590000|2022-06-02 20:43:10|129.09|127.69|129.09|127.69|129.09|127.69|129.09|127.69|1
1654202630000|2022-06-02 20:43:50|129.08|127.68|129.08|127.68|129.08|127.68|129.08|127.68|1
1654202640000|2022-06-02 20:44:00|129.12|127.72|129.1|127.7|129.12|127.72|129.1|127.7|2
1654202650000|2022-06-02 20:44:10|129.09|127.69|129.09|127.69|129.09|127.69|129.09|127.69|1
1654202720000|2022-06-02 20:45:20|129.08|127.68|129.08|127.68|129.08|127.68|129.08|127.68|1
1654202730000|2022-06-02 20:45:30|129.07|127.67|129.03|127.63|129.09|127.69|129.03|127.63|4
1654202740000|2022-06-02 20:45:40|129.02|127.62|129.07|127.67|129.09|127.69|129.02|127.62|5
1654202760000|2022-06-02 20:46:00|129.06|127.66|129|127.6|129.06|127.66|129|127.6|3
1654202780000|2022-06-02 20:46:20|129.02|127.62|128.99|127.59|129.02|127.62|128.99|127.59|3
1654202800000|2022-06-02 20:46:40|128.98|127.58|128.98|127.58|128.98|127.58|128.98|127.58|1
1654202810000|2022-06-02 20:46:50|129.02|127.62|129.02|127.62|129.02|127.62|129.02|127.62|1
1654202820000|2022-06-02 20:47:00|128.98|127.58|128.98|127.58|129.03|127.63|128.98|127.58|3
1654202850000|2022-06-02 20:47:30|129.03|127.63|129|127.6|129.03|127.63|129|127.6|2
1654202860000|2022-06-02 20:47:40|128.98|127.58|128.98|127.58|128.98|127.58|128.97|127.57|3
1654202870000|2022-06-02 20:47:50|128.97|127.57|128.98|127.58|128.98|127.58|128.97|127.57|4
1654202920000|2022-06-02 20:48:40|128.97|127.57|128.97|127.57|128.97|127.57|128.97|127.57|1
1654202930000|2022-06-02 20:48:50|128.98|127.58|128.98|127.58|128.98|127.58|128.96|127.56|3
1654202940000|2022-06-02 20:49:00|129.01|127.61|128.93|127.53|129.01|127.61|128.91|127.51|7
1654202950000|2022-06-02 20:49:10|128.92|127.52|128.91|127.51|128.92|127.52|128.91|127.51|2
1654202960000|2022-06-02 20:49:20|128.9|127.5|128.9|127.5|128.9|127.5|128.9|127.5|1
1654202970000|2022-06-02 20:49:30|128.88|127.48|128.88|127.48|128.88|127.48|128.88|127.48|1
1654202980000|2022-06-02 20:49:40|128.87|127.47|128.87|127.47|128.87|127.47|128.87|127.47|1
1654203000000|2022-06-02 20:50:00|128.88|127.48|128.88|127.48|128.88|127.48|128.88|127.48|1
1654203010000|2022-06-02 20:50:10|128.87|127.47|128.97|127.57|128.98|127.58|128.87|127.47|8
1654203040000|2022-06-02 20:50:40|129|127.6|128.97|127.57|129|127.6|128.97|127.57|2
1654203060000|2022-06-02 20:51:00|128.99|127.59|128.97|127.57|128.99|127.59|128.97|127.57|2
1654203080000|2022-06-02 20:51:20|128.96|127.56|128.96|127.56|128.96|127.56|128.96|127.56|1
1654203120000|2022-06-02 20:52:00|128.99|127.59|128.96|127.56|128.99|127.59|128.96|127.56|3
1654203160000|2022-06-02 20:52:40|128.97|127.57|129.07|127.67|129.09|127.69|128.96|127.56|8
1654203190000|2022-06-02 20:53:10|129.11|127.71|128.99|127.59|129.11|127.71|128.99|127.59|8
1654203200000|2022-06-02 20:53:20|128.98|127.58|128.98|127.58|128.98|127.58|128.98|127.58|1
1654203220000|2022-06-02 20:53:40|129.03|127.63|129.03|127.63|129.03|127.63|129.03|127.63|1
1654203230000|2022-06-02 20:53:50|128.98|127.58|128.97|127.57|128.98|127.58|128.97|127.57|2
1654203240000|2022-06-02 20:54:00|129.03|127.63|128.98|127.58|129.03|127.63|128.97|127.57|7
1654203250000|2022-06-02 20:54:10|128.97|127.57|128.97|127.57|129.01|127.61|128.97|127.57|4
1654203270000|2022-06-02 20:54:30|128.96|127.56|128.96|127.56|128.96|127.56|128.96|127.56|1
1654203300000|2022-06-02 20:55:00|129|127.6|129.08|127.68|129.1|127.7|128.94|127.54|9
1654203310000|2022-06-02 20:55:10|129.07|127.67|129.07|127.67|129.07|127.67|129.07|127.67|1
1654203320000|2022-06-02 20:55:20|129.08|127.68|129.08|127.68|129.08|127.68|129.07|127.67|3
1654203340000|2022-06-02 20:55:40|129.09|127.69|129|127.6|129.09|127.69|129|127.6|4
1654203350000|2022-06-02 20:55:50|129.02|127.62|129.01|127.61|129.02|127.62|128.99|127.59|4
1654203360000|2022-06-02 20:56:00|128.98|127.58|128.97|127.57|129.01|127.61|128.97|127.57|4
1654203370000|2022-06-02 20:56:10|128.96|127.56|128.96|127.56|128.99|127.59|128.96|127.56|3
1654203380000|2022-06-02 20:56:20|128.97|127.57|128.9|127.5|128.98|127.58|128.89|127.49|7
1654203390000|2022-06-02 20:56:30|128.89|127.49|128.89|127.49|128.89|127.49|128.89|127.49|1
1654203400000|2022-06-02 20:56:40|128.87|127.47|128.87|127.47|128.87|127.47|128.87|127.47|1
1654203410000|2022-06-02 20:56:50|128.86|127.46|128.86|127.46|128.86|127.46|128.86|127.46|1
1654203420000|2022-06-02 20:57:00|128.9|127.5|128.86|127.46|128.9|127.5|128.86|127.46|2
1654203430000|2022-06-02 20:57:10|128.91|127.51|128.86|127.46|128.91|127.51|128.86|127.46|3
1654203460000|2022-06-02 20:57:40|128.88|127.48|128.86|127.46|128.92|127.52|128.86|127.46|3
1654203470000|2022-06-02 20:57:50|128.92|127.52|128.88|127.48|128.92|127.52|128.86|127.46|4
1654203480000|2022-06-02 20:58:00|128.86|127.46|128.91|127.51|128.93|127.53|128.86|127.46|5
1654203490000|2022-06-02 20:58:10|128.9|127.5|128.89|127.49|128.9|127.5|128.89|127.49|4
1654203510000|2022-06-02 20:58:30|128.91|127.51|128.88|127.48|128.91|127.51|128.88|127.48|2
1654203520000|2022-06-02 20:58:40|128.89|127.49|128.89|127.49|128.95|127.55|128.89|127.49|3
1654203540000|2022-06-02 20:59:00|128.94|127.54|128.89|127.49|128.94|127.54|128.89|127.49|2
1654203560000|2022-06-02 20:59:20|128.94|127.54|128.88|127.48|128.94|127.54|128.88|127.48|2
1654203580000|2022-06-02 20:59:40|128.89|127.49|128.89|127.49|128.89|127.49|128.89|127.49|1
1654203590000|2022-06-02 20:59:50|128.88|127.48|128.88|127.48|128.88|127.48|128.88|127.48|1
1654203600000|2022-06-02 21:00:00|128.86|127.46|128.78|127.38|128.86|127.46|128.78|127.38|9
1654203610000|2022-06-02 21:00:10|128.79|127.39|128.89|127.49|128.89|127.49|128.78|127.38|5
1654203640000|2022-06-02 21:00:40|128.9|127.5|128.9|127.5|128.9|127.5|128.89|127.49|3
1654203660000|2022-06-02 21:01:00|128.89|127.49|128.88|127.48|128.89|127.49|128.88|127.48|2
1654203670000|2022-06-02 21:01:10|128.87|127.47|128.88|127.48|128.89|127.49|128.87|127.47|3
1654203680000|2022-06-02 21:01:20|128.86|127.46|128.81|127.41|128.86|127.46|128.81|127.41|7
1654203690000|2022-06-02 21:01:30|128.8|127.4|128.78|127.38|128.8|127.4|128.78|127.38|3
1654203700000|2022-06-02 21:01:40|128.79|127.39|128.78|127.38|128.79|127.39|128.78|127.38|2
1654203710000|2022-06-02 21:01:50|128.79|127.39|128.78|127.38|128.79|127.39|128.78|127.38|2
1654203720000|2022-06-02 21:02:00|128.79|127.39|128.79|127.39|128.79|127.39|128.79|127.39|1
1654203730000|2022-06-02 21:02:10|128.81|127.41|128.92|127.52|128.92|127.52|128.81|127.41|6
1654203740000|2022-06-02 21:02:20|128.94|127.54|128.93|127.53|128.94|127.54|128.93|127.53|2
1654203770000|2022-06-02 21:02:50|128.92|127.52|128.92|127.52|128.92|127.52|128.92|127.52|1
1654203790000|2022-06-02 21:03:10|128.95|127.55|128.94|127.54|128.95|127.55|128.94|127.54|2
1654203800000|2022-06-02 21:03:20|128.93|127.53|128.93|127.53|128.93|127.53|128.92|127.52|3
1654203810000|2022-06-02 21:03:30|128.94|127.54|128.94|127.54|128.94|127.54|128.94|127.54|1
1654203820000|2022-06-02 21:03:40|128.95|127.55|128.94|127.54|128.95|127.55|128.94|127.54|4
1654203840000|2022-06-02 21:04:00|128.93|127.53|128.93|127.53|128.93|127.53|128.93|127.53|1
1654203850000|2022-06-02 21:04:10|128.92|127.52|128.92|127.52|128.94|127.54|128.92|127.52|4
1654203870000|2022-06-02 21:04:30|128.93|127.53|128.93|127.53|128.93|127.53|128.93|127.53|1
1654203880000|2022-06-02 21:04:40|128.92|127.52|128.92|127.52|128.92|127.52|128.92|127.52|1
1654203920000|2022-06-02 21:05:20|128.93|127.53|128.93|127.53|128.93|127.53|128.93|127.53|1
1654203930000|2022-06-02 21:05:30|128.94|127.54|128.94|127.54|128.94|127.54|128.94|127.54|1
1654203950000|2022-06-02 21:05:50|128.93|127.53|128.93|127.53|128.93|127.53|128.93|127.53|1
1654203970000|2022-06-02 21:06:10|128.92|127.52|128.95|127.55|128.95|127.55|128.92|127.52|2
1654204040000|2022-06-02 21:07:20|128.92|127.52|128.92|127.52|128.92|127.52|128.92|127.52|1
1654204090000|2022-06-02 21:08:10|128.93|127.53|128.93|127.53|128.93|127.53|128.93|127.53|1
1654204100000|2022-06-02 21:08:20|128.92|127.52|128.92|127.52|128.92|127.52|128.92|127.52|1
1654204110000|2022-06-02 21:08:30|128.93|127.53|128.93|127.53|128.93|127.53|128.93|127.53|1
1654204130000|2022-06-02 21:08:50|128.92|127.52|128.92|127.52|128.92|127.52|128.92|127.52|1
1654204140000|2022-06-02 21:09:00|128.93|127.53|129.06|127.66|129.06|127.66|128.93|127.53|9
1654204160000|2022-06-02 21:09:20|129.05|127.65|128.98|127.58|129.05|127.65|128.98|127.58|5
1654204170000|2022-06-02 21:09:30|128.99|127.59|128.96|127.56|128.99|127.59|128.96|127.56|6
1654204180000|2022-06-02 21:09:40|128.95|127.55|128.96|127.56|128.96|127.56|128.95|127.55|6
1654204190000|2022-06-02 21:09:50|128.95|127.55|128.96|127.56|128.96|127.56|128.95|127.55|2
1654204200000|2022-06-02 21:10:00|128.97|127.57|128.97|127.57|128.97|127.57|128.96|127.56|3
1654204220000|2022-06-02 21:10:20|128.96|127.56|129.07|127.67|129.07|127.67|128.96|127.56|8
1654204230000|2022-06-02 21:10:30|129.06|127.66|129.07|127.67|129.07|127.67|129.06|127.66|2
1654204240000|2022-06-02 21:10:40|129.08|127.68|129.08|127.68|129.08|127.68|129.08|127.68|1
1654204250000|2022-06-02 21:10:50|129.07|127.67|129.07|127.67|129.07|127.67|129.07|127.67|1
1654204320000|2022-06-02 21:12:00|129.06|127.66|129.06|127.66|129.06|127.66|129.06|127.66|1
1654204330000|2022-06-02 21:12:10|129.07|127.67|129.07|127.67|129.07|127.67|129.07|127.67|1
1654204340000|2022-06-02 21:12:20|129.08|127.68|129.08|127.68|129.08|127.68|129.08|127.68|1
1654204380000|2022-06-02 21:13:00|129.07|127.67|129.07|127.67|129.07|127.67|129.07|127.67|1
1654204390000|2022-06-02 21:13:10|129.06|127.66|129.06|127.66|129.06|127.66|129.06|127.66|1
1654204410000|2022-06-02 21:13:30|129.01|127.61|129|127.6|129.02|127.62|129|127.6|4
1654204420000|2022-06-02 21:13:40|128.97|127.57|128.96|127.56|128.97|127.57|128.96|127.56|2
1654204440000|2022-06-02 21:14:00|128.98|127.58|128.97|127.57|128.98|127.58|128.97|127.57|2
1654204450000|2022-06-02 21:14:10|128.98|127.58|128.97|127.57|128.98|127.58|128.97|127.57|2
1654204470000|2022-06-02 21:14:30|128.96|127.56|128.95|127.55|128.96|127.56|128.95|127.55|2
1654204480000|2022-06-02 21:14:40|128.96|127.56|128.96|127.56|128.96|127.56|128.96|127.56|1
1654204550000|2022-06-02 21:15:50|128.95|127.55|128.95|127.55|128.95|127.55|128.95|127.55|1
1654204560000|2022-06-02 21:16:00|128.96|127.56|128.96|127.56|128.96|127.56|128.96|127.56|1
1654204630000|2022-06-02 21:17:10|128.98|127.58|129.02|127.62|129.02|127.62|128.98|127.58|2
1654204640000|2022-06-02 21:17:20|129.01|127.61|129.02|127.62|129.02|127.62|129.01|127.61|2
1654204660000|2022-06-02 21:17:40|129.07|127.67|129.07|127.67|129.07|127.67|129.07|127.67|1
1654204670000|2022-06-02 21:17:50|129.03|127.63|129.07|127.67|129.07|127.67|129.03|127.63|2
1654204680000|2022-06-02 21:18:00|129.08|127.68|129.17|127.77|129.17|127.77|129.08|127.68|4
1654204690000|2022-06-02 21:18:10|129.16|127.76|129.17|127.77|129.17|127.77|129.16|127.76|2
1654204740000|2022-06-02 21:19:00|129.22|127.82|129.21|127.81|129.22|127.82|129.21|127.81|2
1654204790000|2022-06-02 21:19:50|129.19|127.79|129.21|127.81|129.21|127.81|129.19|127.79|2
1654204880000|2022-06-02 21:21:20|129.23|127.83|129.26|127.86|129.26|127.86|129.22|127.82|3
1654204910000|2022-06-02 21:21:50|129.27|127.87|129.27|127.87|129.27|127.87|129.27|127.87|1
1654204960000|2022-06-02 21:22:40|129.26|127.86|129.26|127.86|129.26|127.86|129.26|127.86|1
1654205050000|2022-06-02 21:24:10|129.27|127.87|129.27|127.87|129.27|127.87|129.27|127.87|1
1654205140000|2022-06-02 21:25:40|129.26|127.86|129.27|127.87|129.27|127.87|129.26|127.86|2
1654205160000|2022-06-02 21:26:00|129.26|127.86|129.27|127.87|129.27|127.87|129.23|127.83|4
1654205220000|2022-06-02 21:27:00|129.26|127.86|129.27|127.87|129.27|127.87|129.26|127.86|2
1654205230000|2022-06-02 21:27:10|129.28|127.88|129.27|127.87|129.28|127.88|129.27|127.87|2
1654205260000|2022-06-02 21:27:40|129.28|127.88|129.28|127.88|129.28|127.88|129.27|127.87|3
1654205290000|2022-06-02 21:28:10|129.23|127.83|129.28|127.88|129.28|127.88|129.23|127.83|2
1654205410000|2022-06-02 21:30:10|129.27|127.87|129.28|127.88|129.28|127.88|129.26|127.86|3
1654205440000|2022-06-02 21:30:40|129.27|127.87|129.27|127.87|129.27|127.87|129.27|127.87|1
1654205460000|2022-06-02 21:31:00|129.28|127.88|129.27|127.87|129.28|127.88|129.27|127.87|2
1654205490000|2022-06-02 21:31:30|129.28|127.88|129.27|127.87|129.28|127.88|129.27|127.87|2
1654205500000|2022-06-02 21:31:40|129.28|127.88|129.28|127.88|129.28|127.88|129.28|127.88|1
1654205510000|2022-06-02 21:31:50|129.29|127.89|129.31|127.91|129.33|127.93|129.28|127.88|6
1654205520000|2022-06-02 21:32:00|129.32|127.92|129.32|127.92|129.32|127.92|129.32|127.92|1
1654205530000|2022-06-02 21:32:10|129.31|127.91|129.31|127.91|129.32|127.92|129.31|127.91|3
1654205540000|2022-06-02 21:32:20|129.32|127.92|129.31|127.91|129.32|127.92|129.31|127.91|2
1654205560000|2022-06-02 21:32:40|129.3|127.9|129.3|127.9|129.3|127.9|129.3|127.9|1
1654205570000|2022-06-02 21:32:50|129.32|127.92|129.3|127.9|129.32|127.92|129.3|127.9|3
1654205580000|2022-06-02 21:33:00|129.31|127.91|129.33|127.93|129.33|127.93|129.31|127.91|3
1654205590000|2022-06-02 21:33:10|129.34|127.94|129.34|127.94|129.34|127.94|129.34|127.94|1
1654205600000|2022-06-02 21:33:20|129.37|127.97|129.37|127.97|129.37|127.97|129.37|127.97|1
1654205640000|2022-06-02 21:34:00|129.38|127.98|129.38|127.98|129.38|127.98|129.38|127.98|1
1654205650000|2022-06-02 21:34:10|129.39|127.99|129.39|127.99|129.39|127.99|129.39|127.99|1
1654205680000|2022-06-02 21:34:40|129.38|127.98|129.39|127.99|129.39|127.99|129.38|127.98|2
1654205690000|2022-06-02 21:34:50|129.38|127.98|129.32|127.92|129.38|127.98|129.32|127.92|3
1654205700000|2022-06-02 21:35:00|129.31|127.91|129.31|127.91|129.31|127.91|129.31|127.91|1
1654205710000|2022-06-02 21:35:10|129.32|127.92|129.32|127.92|129.32|127.92|129.32|127.92|1
1654205720000|2022-06-02 21:35:20|129.31|127.91|129.3|127.9|129.31|127.91|129.3|127.9|2
1654205750000|2022-06-02 21:35:50|129.29|127.89|129.31|127.91|129.31|127.91|129.29|127.89|2
1654205770000|2022-06-02 21:36:10|129.33|127.93|129.33|127.93|129.33|127.93|129.33|127.93|1
1654205780000|2022-06-02 21:36:20|129.31|127.91|129.31|127.91|129.33|127.93|129.31|127.91|4
1654205800000|2022-06-02 21:36:40|129.32|127.92|129.32|127.92|129.32|127.92|129.32|127.92|1
1654205820000|2022-06-02 21:37:00|129.36|127.96|129.32|127.92|129.36|127.96|129.32|127.92|2
1654205830000|2022-06-02 21:37:10|129.34|127.94|129.32|127.92|129.36|127.96|129.32|127.92|3
1654205900000|2022-06-02 21:38:20|129.29|127.89|129.29|127.89|129.29|127.89|129.29|127.89|1
1654205910000|2022-06-02 21:38:30|129.32|127.92|129.32|127.92|129.32|127.92|129.32|127.92|1
1654205970000|2022-06-02 21:39:30|129.34|127.94|129.33|127.93|129.34|127.94|129.33|127.93|2
1654205980000|2022-06-02 21:39:40|129.32|127.92|129.33|127.93|129.33|127.93|129.32|127.92|2
1654206000000|2022-06-02 21:40:00|129.34|127.94|129.4|128|129.4|128|129.34|127.94|3
1654206160000|2022-06-02 21:42:40|129.36|127.96|129.4|128|129.4|128|129.36|127.96|2
1654206180000|2022-06-02 21:43:00|129.42|128.02|129.41|128.01|129.42|128.02|129.41|128.01|2
1654206190000|2022-06-02 21:43:10|129.4|128|129.4|128|129.4|128|129.4|128|1
1654206230000|2022-06-02 21:43:50|129.41|128.01|129.42|128.02|129.42|128.02|129.41|128.01|2
1654206240000|2022-06-02 21:44:00|129.39|127.99|129.39|127.99|129.4|128|129.39|127.99|3
1654206260000|2022-06-02 21:44:20|129.4|128|129.4|128|129.4|128|129.4|128|1
1654206280000|2022-06-02 21:44:40|129.39|127.99|129.4|128|129.4|128|129.39|127.99|2
1654206290000|2022-06-02 21:44:50|129.39|127.99|129.38|127.98|129.39|127.99|129.38|127.98|2
1654206300000|2022-06-02 21:45:00|129.39|127.99|129.39|127.99|129.39|127.99|129.39|127.99|1
1654206350000|2022-06-02 21:45:50|129.42|128.02|129.4|128|129.42|128.02|129.4|128|3
1654206360000|2022-06-02 21:46:00|129.39|127.99|129.38|127.98|129.39|127.99|129.38|127.98|4
1654206380000|2022-06-02 21:46:20|129.37|127.97|129.39|127.99|129.39|127.99|129.37|127.97|4
1654206400000|2022-06-02 21:46:40|129.38|127.98|129.32|127.92|129.38|127.98|129.32|127.92|2
1654206410000|2022-06-02 21:46:50|129.38|127.98|129.38|127.98|129.38|127.98|129.38|127.98|1
1654206420000|2022-06-02 21:47:00|129.37|127.97|129.42|128.02|129.42|128.02|129.37|127.97|4
1654206430000|2022-06-02 21:47:10|129.41|128.01|129.39|127.99|129.41|128.01|129.39|127.99|3
1654206440000|2022-06-02 21:47:20|129.38|127.98|129.38|127.98|129.38|127.98|129.38|127.98|1
1654206470000|2022-06-02 21:47:50|129.37|127.97|129.39|127.99|129.39|127.99|129.37|127.97|2
1654206480000|2022-06-02 21:48:00|129.4|128|129.39|127.99|129.4|128|129.39|127.99|2
1654206490000|2022-06-02 21:48:10|129.4|128|129.39|127.99|129.4|128|129.39|127.99|2
1654206530000|2022-06-02 21:48:50|129.4|128|129.39|127.99|129.4|128|129.39|127.99|2
1654206540000|2022-06-02 21:49:00|129.4|128|129.38|127.98|129.4|128|129.38|127.98|3
1654206560000|2022-06-02 21:49:20|129.4|128|129.4|128|129.4|128|129.4|128|1
1654206570000|2022-06-02 21:49:30|129.38|127.98|129.38|127.98|129.38|127.98|129.38|127.98|1
1654206590000|2022-06-02 21:49:50|129.37|127.97|129.4|128|129.4|128|129.37|127.97|3
1654206610000|2022-06-02 21:50:10|129.39|127.99|129.39|127.99|129.39|127.99|129.39|127.99|1
1654206620000|2022-06-02 21:50:20|129.4|128|129.42|128.02|129.42|128.02|129.4|128|3
1654206630000|2022-06-02 21:50:30|129.44|128.04|129.42|128.02|129.44|128.04|129.42|128.02|2
1654206650000|2022-06-02 21:50:50|129.4|128|129.42|128.02|129.42|128.02|129.4|128|2
1654206660000|2022-06-02 21:51:00|129.41|128.01|129.42|128.02|129.42|128.02|129.41|128.01|2
1654206710000|2022-06-02 21:51:50|129.41|128.01|129.41|128.01|129.41|128.01|129.41|128.01|1
1654206720000|2022-06-02 21:52:00|129.42|128.02|129.42|128.02|129.42|128.02|129.42|128.02|1
1654206730000|2022-06-02 21:52:10|129.41|128.01|129.41|128.01|129.45|128.05|129.41|128.01|5
1654206770000|2022-06-02 21:52:50|129.42|128.02|129.42|128.02|129.42|128.02|129.42|128.02|1
1654206780000|2022-06-02 21:53:00|129.46|128.06|129.43|128.03|129.47|128.07|129.43|128.03|5
1654206820000|2022-06-02 21:53:40|129.47|128.07|129.43|128.03|129.47|128.07|129.43|128.03|2
1654206830000|2022-06-02 21:53:50|129.45|128.05|129.43|128.03|129.48|128.08|129.43|128.03|3
1654206850000|2022-06-02 21:54:10|129.42|128.02|129.42|128.02|129.42|128.02|129.41|128.01|3
1654206860000|2022-06-02 21:54:20|129.41|128.01|129.41|128.01|129.41|128.01|129.41|128.01|1
1654206870000|2022-06-02 21:54:30|129.42|128.02|129.43|128.03|129.43|128.03|129.42|128.02|2
1654206900000|2022-06-02 21:55:00|129.4|128|129.42|128.02|129.42|128.02|129.39|127.99|3
1654206910000|2022-06-02 21:55:10|129.43|128.03|129.43|128.03|129.43|128.03|129.43|128.03|1
1654206960000|2022-06-02 21:56:00|129.49|128.09|129.43|128.03|129.49|128.09|129.43|128.03|2
1654206970000|2022-06-02 21:56:10|129.42|128.02|129.42|128.02|129.42|128.02|129.41|128.01|3
1654206980000|2022-06-02 21:56:20|129.41|128.01|129.41|128.01|129.41|128.01|129.41|128.01|1
1654207000000|2022-06-02 21:56:40|129.4|128|129.41|128.01|129.44|128.04|129.4|128|4
1654207020000|2022-06-02 21:57:00|129.44|128.04|129.41|128.01|129.44|128.04|129.41|128.01|2
1654207030000|2022-06-02 21:57:10|129.44|128.04|129.52|128.12|129.52|128.12|129.41|128.01|7
1654207040000|2022-06-02 21:57:20|129.53|128.13|129.52|128.12|129.53|128.13|129.52|128.12|2
1654207050000|2022-06-02 21:57:30|129.56|128.16|129.56|128.16|129.56|128.16|129.56|128.16|1
1654207060000|2022-06-02 21:57:40|129.52|128.12|129.51|128.11|129.54|128.14|129.51|128.11|4
1654207080000|2022-06-02 21:58:00|129.53|128.13|129.51|128.11|129.53|128.13|129.51|128.11|3
1654207140000|2022-06-02 21:59:00|129.53|128.13|129.53|128.13|129.53|128.13|129.53|128.13|1
1654207150000|2022-06-02 21:59:10|129.51|128.11|129.51|128.11|129.51|128.11|129.51|128.11|1
1654207170000|2022-06-02 21:59:30|129.52|128.12|129.51|128.11|129.53|128.13|129.51|128.11|3
1654207190000|2022-06-02 21:59:50|129.54|128.14|129.51|128.11|129.54|128.14|129.51|128.11|2
1654207200000|2022-06-02 22:00:00|129.52|128.12|129.54|128.14|129.55|128.15|129.52|128.12|3
1654207210000|2022-06-02 22:00:10|129.53|128.13|129.53|128.13|129.54|128.14|129.53|128.13|3
1654207650000|2022-06-02 22:07:30|129.94|128.54|129.94|128.54|129.94|128.54|129.94|128.54|1
1654207660000|2022-06-02 22:07:40|130|128.6|130.25|128.85|130.25|128.85|129.96|128.56|19
1654207670000|2022-06-02 22:07:50|130.33|128.93|130.38|128.98|130.43|129.03|130.25|128.85|24
1654207680000|2022-06-02 22:08:00|130.43|129.03|130.33|128.93|130.43|129.03|130.33|128.93|12
1654207690000|2022-06-02 22:08:10|130.38|128.98|130.3|128.9|130.38|128.98|130.25|128.85|8
1654207700000|2022-06-02 22:08:20|130.29|128.89|130.33|128.93|130.36|128.96|130.29|128.89|9
1654207710000|2022-06-02 22:08:30|130.38|128.98|130.39|128.99|130.42|129.02|130.38|128.98|4
1654207720000|2022-06-02 22:08:40|130.42|129.02|130.36|128.96|130.42|129.02|130.36|128.96|7
1654207730000|2022-06-02 22:08:50|130.35|128.95|130.25|128.85|130.35|128.95|130.22|128.82|14
1654207740000|2022-06-02 22:09:00|130.26|128.86|130.3|128.9|130.34|128.94|130.25|128.85|9
1654207750000|2022-06-02 22:09:10|130.29|128.89|130.23|128.83|130.32|128.92|130.23|128.83|8
1654207760000|2022-06-02 22:09:20|130.24|128.84|130.23|128.83|130.31|128.91|130.21|128.81|12
1654207770000|2022-06-02 22:09:30|130.22|128.82|130.22|128.82|130.25|128.85|130.22|128.82|6
1654207780000|2022-06-02 22:09:40|130.26|128.86|130.15|128.75|130.26|128.86|130.15|128.75|8
1654207790000|2022-06-02 22:09:50|130.12|128.72|130.05|128.65|130.13|128.73|130.05|128.65|9
1654207800000|2022-06-02 22:10:00|130.03|128.63|130.09|128.69|130.1|128.7|130.03|128.63|6
1654207810000|2022-06-02 22:10:10|130.1|128.7|130.19|128.79|130.21|128.81|130.09|128.69|10
1654207820000|2022-06-02 22:10:20|130.18|128.78|130.14|128.74|130.18|128.78|130.12|128.72|5
1654207830000|2022-06-02 22:10:30|130.18|128.78|130.19|128.79|130.23|128.83|130.18|128.78|6
1654207840000|2022-06-02 22:10:40|130.23|128.83|130.16|128.76|130.25|128.85|130.14|128.74|9
1654207850000|2022-06-02 22:10:50|130.19|128.79|130.19|128.79|130.19|128.79|130.19|128.79|1
1654207860000|2022-06-02 22:11:00|130.25|128.85|130.13|128.73|130.25|128.85|130.13|128.73|5
1654207870000|2022-06-02 22:11:10|130.15|128.75|130.14|128.74|130.15|128.75|130.14|128.74|2
1654207880000|2022-06-02 22:11:20|130.18|128.78|130.26|128.86|130.26|128.86|130.17|128.77|4
1654207890000|2022-06-02 22:11:30|130.22|128.82|130.22|128.82|130.22|128.82|130.22|128.82|1
1654207900000|2022-06-02 22:11:40|130.23|128.83|130.38|128.98|130.38|128.98|130.11|128.71|11
1654207910000|2022-06-02 22:11:50|130.41|129.01|130.4|129|130.44|129.04|130.39|128.99|6
1654207920000|2022-06-02 22:12:00|130.43|129.03|130.36|128.96|130.43|129.03|130.36|128.96|7
1654207930000|2022-06-02 22:12:10|130.37|128.97|130.25|128.85|130.39|128.99|130.25|128.85|14
1654207940000|2022-06-02 22:12:20|130.24|128.84|130.3|128.9|130.3|128.9|130.24|128.84|6
1654207950000|2022-06-02 22:12:30|130.33|128.93|130.26|128.86|130.33|128.93|130.26|128.86|5
1654207960000|2022-06-02 22:12:40|130.25|128.85|130.23|128.83|130.29|128.89|130.23|128.83|12
1654207970000|2022-06-02 22:12:50|130.24|128.84|130.25|128.85|130.25|128.85|130.24|128.84|2
1654207980000|2022-06-02 22:13:00|130.23|128.83|130.23|128.83|130.23|128.83|130.22|128.82|3
1654208010000|2022-06-02 22:13:30|130.27|128.87|130.23|128.83|130.27|128.87|130.22|128.82|5
1654208020000|2022-06-02 22:13:40|130.18|128.78|130.2|128.8|130.26|128.86|130.18|128.78|6
1654208030000|2022-06-02 22:13:50|130.26|128.86|130.15|128.75|130.26|128.86|130.13|128.73|7
1654208040000|2022-06-02 22:14:00|130.14|128.74|130.12|128.72|130.14|128.74|130.12|128.72|2
1654208050000|2022-06-02 22:14:10|129.99|128.59|130.06|128.66|130.1|128.7|129.99|128.59|11
1654208060000|2022-06-02 22:14:20|130.03|128.63|130.09|128.69|130.1|128.7|130.03|128.63|5
1654208070000|2022-06-02 22:14:30|130.08|128.68|130.03|128.63|130.13|128.73|130.03|128.63|14
1654208100000|2022-06-02 22:15:00|130.02|128.62|130.04|128.64|130.09|128.69|130.02|128.62|12
1654208110000|2022-06-02 22:15:10|130.03|128.63|130.02|128.62|130.09|128.69|130.02|128.62|8
1654208120000|2022-06-02 22:15:20|130.07|128.67|130.03|128.63|130.07|128.67|130.02|128.62|3
1654208130000|2022-06-02 22:15:30|130.02|128.62|129.93|128.53|130.02|128.62|129.93|128.53|7
1654208140000|2022-06-02 22:15:40|129.95|128.55|130.03|128.63|130.03|128.63|129.95|128.55|9
1654208150000|2022-06-02 22:15:50|129.98|128.58|129.94|128.54|130.1|128.7|129.94|128.54|8
1654208160000|2022-06-02 22:16:00|129.99|128.59|129.93|128.53|130.01|128.61|129.93|128.53|6
1654208170000|2022-06-02 22:16:10|129.99|128.59|129.95|128.55|129.99|128.59|129.9|128.5|6
1654208180000|2022-06-02 22:16:20|129.93|128.53|129.91|128.51|129.93|128.53|129.82|128.42|8
1654208200000|2022-06-02 22:16:40|129.9|128.5|129.9|128.5|129.9|128.5|129.9|128.5|1
1654208210000|2022-06-02 22:16:50|129.91|128.51|129.91|128.51|129.92|128.52|129.91|128.51|3
1654208220000|2022-06-02 22:17:00|129.92|128.52|129.64|128.24|129.92|128.52|129.64|128.24|13
1654208230000|2022-06-02 22:17:10|129.62|128.22|129.6|128.2|129.63|128.23|129.59|128.19|8
1654208240000|2022-06-02 22:17:20|129.61|128.21|129.65|128.25|129.65|128.25|129.61|128.21|3
1654208250000|2022-06-02 22:17:30|129.68|128.28|129.65|128.25|129.68|128.28|129.64|128.24|3
1654208260000|2022-06-02 22:17:40|129.66|128.26|129.63|128.23|129.66|128.26|129.62|128.22|8
1654208270000|2022-06-02 22:17:50|129.65|128.25|129.7|128.3|129.7|128.3|129.6|128.2|5
1654208280000|2022-06-02 22:18:00|129.69|128.29|129.63|128.23|129.7|128.3|129.63|128.23|5
1654208290000|2022-06-02 22:18:10|129.62|128.22|129.62|128.22|129.65|128.25|129.62|128.22|7
1654208300000|2022-06-02 22:18:20|129.65|128.25|129.7|128.3|129.7|128.3|129.65|128.25|3
1654208310000|2022-06-02 22:18:30|129.65|128.25|129.66|128.26|129.66|128.26|129.65|128.25|2
1654208330000|2022-06-02 22:18:50|129.65|128.25|129.62|128.22|129.65|128.25|129.62|128.22|4
1654208350000|2022-06-02 22:19:10|129.63|128.23|129.7|128.3|129.7|128.3|129.63|128.23|3
1654208370000|2022-06-02 22:19:30|129.71|128.31|129.75|128.35|129.75|128.35|129.71|128.31|2
1654208390000|2022-06-02 22:19:50|129.84|128.44|129.99|128.59|129.99|128.59|129.84|128.44|4
1654208400000|2022-06-02 22:20:00|130.01|128.61|129.91|128.51|130.01|128.61|129.91|128.51|6
1654208410000|2022-06-02 22:20:10|129.95|128.55|129.9|128.5|129.95|128.55|129.9|128.5|3
1654208420000|2022-06-02 22:20:20|129.94|128.54|129.81|128.41|129.94|128.54|129.81|128.41|10
1654208430000|2022-06-02 22:20:30|129.88|128.48|129.8|128.4|129.88|128.48|129.79|128.39|6
1654208440000|2022-06-02 22:20:40|129.79|128.39|129.8|128.4|129.84|128.44|129.79|128.39|3
1654208450000|2022-06-02 22:20:50|129.79|128.39|129.92|128.52|129.92|128.52|129.79|128.39|10
1654208460000|2022-06-02 22:21:00|129.94|128.54|129.99|128.59|129.99|128.59|129.94|128.54|2
1654208490000|2022-06-02 22:21:30|130.02|128.62|129.99|128.59|130.02|128.62|129.99|128.59|2
1654208510000|2022-06-02 22:21:50|130.02|128.62|129.93|128.53|130.02|128.62|129.91|128.51|5
1654208520000|2022-06-02 22:22:00|129.95|128.55|130.01|128.61|130.01|128.61|129.92|128.52|5
1654208530000|2022-06-02 22:22:10|130|128.6|130.08|128.68|130.08|128.68|130|128.6|4
1654208540000|2022-06-02 22:22:20|130.1|128.7|130.14|128.74|130.2|128.8|130.1|128.7|6
1654208550000|2022-06-02 22:22:30|130.13|128.73|130.11|128.71|130.14|128.74|130.11|128.71|8
1654208560000|2022-06-02 22:22:40|130.12|128.72|130.11|128.71|130.13|128.73|130.11|128.71|3
1654208580000|2022-06-02 22:23:00|130.15|128.75|130.11|128.71|130.15|128.75|130.11|128.71|2
1654208590000|2022-06-02 22:23:10|130.19|128.79|130.19|128.79|130.19|128.79|130.19|128.79|1
1654208600000|2022-06-02 22:23:20|130.21|128.81|130.19|128.79|130.21|128.81|130.19|128.79|2
1654208610000|2022-06-02 22:23:30|130.21|128.81|130.19|128.79|130.21|128.81|130.19|128.79|3
1654208620000|2022-06-02 22:23:40|130.21|128.81|130.21|128.81|130.27|128.87|130.21|128.81|7
1654208630000|2022-06-02 22:23:50|130.2|128.8|130.2|128.8|130.2|128.8|130.2|128.8|1
1654208640000|2022-06-02 22:24:00|130.19|128.79|130.11|128.71|130.19|128.79|130.08|128.68|8
1654208650000|2022-06-02 22:24:10|130.17|128.77|130.11|128.71|130.17|128.77|130.11|128.71|6
1654208680000|2022-06-02 22:24:40|130.16|128.76|130.11|128.71|130.16|128.76|130.11|128.71|3
1654208700000|2022-06-02 22:25:00|130.13|128.73|130.11|128.71|130.15|128.75|130.11|128.71|3
1654208730000|2022-06-02 22:25:30|130.1|128.7|130.03|128.63|130.1|128.7|130.03|128.63|5
1654208740000|2022-06-02 22:25:40|130.02|128.62|130.01|128.61|130.02|128.62|130.01|128.61|2
1654208750000|2022-06-02 22:25:50|130.06|128.66|130.01|128.61|130.06|128.66|130.01|128.61|2
1654208760000|2022-06-02 22:26:00|130.05|128.65|130.01|128.61|130.05|128.65|130.01|128.61|2
1654208770000|2022-06-02 22:26:10|130.05|128.65|130.01|128.61|130.05|128.65|130.01|128.61|2
1654208790000|2022-06-02 22:26:30|130.06|128.66|130.1|128.7|130.1|128.7|130.01|128.61|4
1654208800000|2022-06-02 22:26:40|130.11|128.71|130.11|128.71|130.11|128.71|130.11|128.71|1
1654208810000|2022-06-02 22:26:50|130.1|128.7|130.02|128.62|130.1|128.7|130.02|128.62|5
1654208820000|2022-06-02 22:27:00|130.06|128.66|130.01|128.61|130.06|128.66|130.01|128.61|4
1654208840000|2022-06-02 22:27:20|130.03|128.63|130.03|128.63|130.03|128.63|130.03|128.63|1
1654208850000|2022-06-02 22:27:30|130.02|128.62|130.01|128.61|130.02|128.62|130.01|128.61|2
1654208860000|2022-06-02 22:27:40|130.03|128.63|130.01|128.61|130.06|128.66|130.01|128.61|3
1654208880000|2022-06-02 22:28:00|130.03|128.63|130.01|128.61|130.07|128.67|130.01|128.61|3
1654208890000|2022-06-02 22:28:10|129.99|128.59|130.01|128.61|130.01|128.61|129.99|128.59|2
1654208900000|2022-06-02 22:28:20|130.03|128.63|129.93|128.53|130.05|128.65|129.93|128.53|4
1654208910000|2022-06-02 22:28:30|129.96|128.56|129.87|128.47|129.99|128.59|129.87|128.47|8
1654208920000|2022-06-02 22:28:40|129.82|128.42|129.83|128.43|129.91|128.51|129.82|128.42|9
1654208930000|2022-06-02 22:28:50|129.82|128.42|129.82|128.42|129.82|128.42|129.82|128.42|1
1654208940000|2022-06-02 22:29:00|129.89|128.49|129.89|128.49|129.89|128.49|129.89|128.49|1
1654208960000|2022-06-02 22:29:20|129.82|128.42|129.87|128.47|129.92|128.52|129.82|128.42|8
1654208970000|2022-06-02 22:29:30|129.86|128.46|129.86|128.46|129.86|128.46|129.82|128.42|3
1654208980000|2022-06-02 22:29:40|129.82|128.42|129.9|128.5|129.9|128.5|129.82|128.42|3
1654209000000|2022-06-02 22:30:00|129.91|128.51|129.91|128.51|129.91|128.51|129.9|128.5|3
1654209050000|2022-06-02 22:30:50|129.94|128.54|130|128.6|130|128.6|129.91|128.51|5
1654209060000|2022-06-02 22:31:00|130.03|128.63|129.99|128.59|130.03|128.63|129.99|128.59|5
1654209070000|2022-06-02 22:31:10|129.98|128.58|129.93|128.53|129.98|128.58|129.93|128.53|5
1654209080000|2022-06-02 22:31:20|129.92|128.52|129.91|128.51|129.92|128.52|129.9|128.5|5
1654209090000|2022-06-02 22:31:30|129.92|128.52|129.92|128.52|129.92|128.52|129.91|128.51|3
1654209100000|2022-06-02 22:31:40|129.91|128.51|129.83|128.43|129.91|128.51|129.83|128.43|5
1654209110000|2022-06-02 22:31:50|129.86|128.46|129.82|128.42|129.88|128.48|129.82|128.42|5
1654209120000|2022-06-02 22:32:00|129.83|128.43|129.83|128.43|129.88|128.48|129.83|128.43|3
1654209130000|2022-06-02 22:32:10|129.82|128.42|129.82|128.42|129.82|128.42|129.82|128.42|1
1654209140000|2022-06-02 22:32:20|129.83|128.43|129.83|128.43|129.83|128.43|129.82|128.42|3
1654209150000|2022-06-02 22:32:30|129.86|128.46|129.87|128.47|129.87|128.47|129.86|128.46|2
1654209160000|2022-06-02 22:32:40|129.84|128.44|129.84|128.44|129.84|128.44|129.84|128.44|1
1654209170000|2022-06-02 22:32:50|129.83|128.43|129.82|128.42|129.83|128.43|129.82|128.42|2
1654209180000|2022-06-02 22:33:00|129.85|128.45|129.81|128.41|129.85|128.45|129.81|128.41|3
1654209190000|2022-06-02 22:33:10|129.82|128.42|129.82|128.42|129.82|128.42|129.82|128.42|1
1654209220000|2022-06-02 22:33:40|129.86|128.46|129.81|128.41|129.86|128.46|129.81|128.41|7
1654209230000|2022-06-02 22:33:50|129.8|128.4|129.54|128.14|129.8|128.4|129.53|128.13|17
1654209240000|2022-06-02 22:34:00|129.53|128.13|129.52|128.12|129.53|128.13|129.52|128.12|2
1654209260000|2022-06-02 22:34:20|129.53|128.13|129.62|128.22|129.62|128.22|129.53|128.13|7
1654209270000|2022-06-02 22:34:30|129.58|128.18|129.62|128.22|129.67|128.27|129.58|128.18|3
1654209320000|2022-06-02 22:35:20|129.63|128.23|129.63|128.23|129.63|128.23|129.63|128.23|1
1654209330000|2022-06-02 22:35:30|129.62|128.22|129.62|128.22|129.66|128.26|129.62|128.22|3
1654209360000|2022-06-02 22:36:00|129.66|128.26|129.62|128.22|129.66|128.26|129.62|128.22|3
1654209370000|2022-06-02 22:36:10|129.66|128.26|129.62|128.22|129.66|128.26|129.62|128.22|2
1654209390000|2022-06-02 22:36:30|129.67|128.27|129.67|128.27|129.67|128.27|129.67|128.27|1
1654209400000|2022-06-02 22:36:40|129.7|128.3|129.67|128.27|129.7|128.3|129.67|128.27|2
1654209420000|2022-06-02 22:37:00|129.68|128.28|129.68|128.28|129.68|128.28|129.68|128.28|1
1654209430000|2022-06-02 22:37:10|129.67|128.27|129.67|128.27|129.67|128.27|129.67|128.27|1
1654209440000|2022-06-02 22:37:20|129.62|128.22|129.62|128.22|129.65|128.25|129.62|128.22|3
1654209450000|2022-06-02 22:37:30|129.63|128.23|129.63|128.23|129.63|128.23|129.63|128.23|1
1654209460000|2022-06-02 22:37:40|129.67|128.27|129.67|128.27|129.67|128.27|129.67|128.27|1
1654209480000|2022-06-02 22:38:00|129.7|128.3|129.67|128.27|129.7|128.3|129.67|128.27|2
1654209490000|2022-06-02 22:38:10|129.69|128.29|129.67|128.27|129.71|128.31|129.67|128.27|3
1654209500000|2022-06-02 22:38:20|129.68|128.28|129.7|128.3|129.7|128.3|129.68|128.28|2
1654209530000|2022-06-02 22:38:50|129.73|128.33|129.7|128.3|129.73|128.33|129.7|128.3|2
1654209540000|2022-06-02 22:39:00|129.73|128.33|129.73|128.33|129.73|128.33|129.73|128.33|1
1654209570000|2022-06-02 22:39:30|129.75|128.35|129.75|128.35|129.75|128.35|129.75|128.35|1
1654209620000|2022-06-02 22:40:20|129.77|128.37|129.75|128.35|129.77|128.37|129.75|128.35|2
1654209630000|2022-06-02 22:40:30|129.78|128.38|130|128.6|130.01|128.61|129.78|128.38|8
1654209640000|2022-06-02 22:40:40|130.03|128.63|130|128.6|130.03|128.63|130|128.6|2
1654209650000|2022-06-02 22:40:50|130.03|128.63|129.99|128.59|130.03|128.63|129.94|128.54|5
1654209660000|2022-06-02 22:41:00|130|128.6|130.08|128.68|130.08|128.68|130|128.6|8
1654209670000|2022-06-02 22:41:10|130.11|128.71|130.08|128.68|130.11|128.71|130.08|128.68|2
1654209690000|2022-06-02 22:41:30|130.1|128.7|130.16|128.76|130.16|128.76|130.1|128.7|3
1654209710000|2022-06-02 22:41:50|130.17|128.77|130.16|128.76|130.17|128.77|130.16|128.76|2
1654209720000|2022-06-02 22:42:00|130.13|128.73|130.13|128.73|130.16|128.76|130.13|128.73|3
1654209730000|2022-06-02 22:42:10|130.11|128.71|130.11|128.71|130.11|128.71|130.11|128.71|1
1654209790000|2022-06-02 22:43:10|130.15|128.75|130.11|128.71|130.15|128.75|130.11|128.71|2
1654209800000|2022-06-02 22:43:20|130.14|128.74|130.11|128.71|130.14|128.74|130.11|128.71|2
1654209830000|2022-06-02 22:43:50|130.15|128.75|130.11|128.71|130.15|128.75|130.11|128.71|2
1654209840000|2022-06-02 22:44:00|130.05|128.65|130.06|128.66|130.14|128.74|130.05|128.65|8
1654209850000|2022-06-02 22:44:10|130.04|128.64|130.03|128.63|130.04|128.64|130.03|128.63|2
1654209860000|2022-06-02 22:44:20|130.02|128.62|130.01|128.61|130.07|128.67|130.01|128.61|3
1654209870000|2022-06-02 22:44:30|130.02|128.62|130.01|128.61|130.02|128.62|130.01|128.61|2
1654209880000|2022-06-02 22:44:40|130.02|128.62|130.11|128.71|130.11|128.71|130.02|128.62|6
1654209890000|2022-06-02 22:44:50|130.1|128.7|130.03|128.63|130.1|128.7|130.03|128.63|4
1654209920000|2022-06-02 22:45:20|130.02|128.62|129.94|128.54|130.02|128.62|129.94|128.54|4
1654209930000|2022-06-02 22:45:30|129.95|128.55|130.02|128.62|130.03|128.63|129.94|128.54|9
1654209950000|2022-06-02 22:45:50|130.03|128.63|130.02|128.62|130.04|128.64|130.02|128.62|4
1654209960000|2022-06-02 22:46:00|130.03|128.63|129.98|128.58|130.04|128.64|129.95|128.55|7
1654209970000|2022-06-02 22:46:10|129.93|128.53|129.95|128.55|129.97|128.57|129.92|128.52|5
1654209980000|2022-06-02 22:46:20|129.97|128.57|130|128.6|130|128.6|129.97|128.57|2
1654209990000|2022-06-02 22:46:30|129.99|128.59|129.95|128.55|129.99|128.59|129.93|128.53|4
1654210000000|2022-06-02 22:46:40|130|128.6|130|128.6|130|128.6|130|128.6|1
1654210010000|2022-06-02 22:46:50|129.95|128.55|129.97|128.57|130.01|128.61|129.95|128.55|5
1654210020000|2022-06-02 22:47:00|130|128.6|130|128.6|130|128.6|130|128.6|1
1654210030000|2022-06-02 22:47:10|130.03|128.63|130|128.6|130.03|128.63|130|128.6|3
1654210040000|2022-06-02 22:47:20|130.01|128.61|130|128.6|130.03|128.63|130|128.6|3
1654210080000|2022-06-02 22:48:00|129.99|128.59|129.99|128.59|129.99|128.59|129.93|128.53|5
1654210090000|2022-06-02 22:48:10|130.01|128.61|129.99|128.59|130.01|128.61|129.99|128.59|2
1654210100000|2022-06-02 22:48:20|130.01|128.61|129.92|128.52|130.01|128.61|129.92|128.52|5
1654210120000|2022-06-02 22:48:40|129.94|128.54|129.92|128.52|129.98|128.58|129.92|128.52|3
1654210140000|2022-06-02 22:49:00|129.98|128.58|129.92|128.52|129.98|128.58|129.92|128.52|2
1654210190000|2022-06-02 22:49:50|129.94|128.54|129.94|128.54|129.94|128.54|129.94|128.54|1
1654210200000|2022-06-02 22:50:00|129.92|128.52|129.92|128.52|129.97|128.57|129.92|128.52|4
1654210220000|2022-06-02 22:50:20|129.93|128.53|130|128.6|130|128.6|129.93|128.53|3
1654210250000|2022-06-02 22:50:50|130.02|128.62|130|128.6|130.02|128.62|130|128.6|2
1654210270000|2022-06-02 22:51:10|130.03|128.63|129.96|128.56|130.03|128.63|129.92|128.52|7
1654210280000|2022-06-02 22:51:20|129.92|128.52|129.91|128.51|129.92|128.52|129.91|128.51|2
1654210290000|2022-06-02 22:51:30|129.93|128.53|129.91|128.51|129.96|128.56|129.91|128.51|3
1654210320000|2022-06-02 22:52:00|129.96|128.56|129.91|128.51|129.96|128.56|129.91|128.51|3
1654210360000|2022-06-02 22:52:40|129.95|128.55|129.95|128.55|129.95|128.55|129.95|128.55|1
1654210370000|2022-06-02 22:52:50|129.91|128.51|129.91|128.51|129.91|128.51|129.91|128.51|1
1654210380000|2022-06-02 22:53:00|129.95|128.55|129.93|128.53|130.01|128.61|129.92|128.52|8
1654210390000|2022-06-02 22:53:10|129.94|128.54|129.87|128.47|129.98|128.58|129.84|128.44|9
1654210400000|2022-06-02 22:53:20|129.86|128.46|129.82|128.42|129.87|128.47|129.82|128.42|3
1654210410000|2022-06-02 22:53:30|129.87|128.47|129.82|128.42|129.87|128.47|129.81|128.41|7
1654210420000|2022-06-02 22:53:40|129.8|128.4|129.79|128.39|129.8|128.4|129.79|128.39|2
1654210430000|2022-06-02 22:53:50|129.81|128.41|129.81|128.41|129.82|128.42|129.8|128.4|4
1654210440000|2022-06-02 22:54:00|129.85|128.45|129.85|128.45|129.85|128.45|129.85|128.45|1
1654210450000|2022-06-02 22:54:10|129.81|128.41|129.79|128.39|129.81|128.41|129.79|128.39|3
1654210460000|2022-06-02 22:54:20|129.78|128.38|129.78|128.38|129.78|128.38|129.78|128.38|1
1654210470000|2022-06-02 22:54:30|129.79|128.39|129.87|128.47|129.91|128.51|129.79|128.39|10
1654210480000|2022-06-02 22:54:40|129.88|128.48|129.88|128.48|129.89|128.49|129.87|128.47|8
1654210490000|2022-06-02 22:54:50|129.84|128.44|129.91|128.51|129.94|128.54|129.84|128.44|5
1654210500000|2022-06-02 22:55:00|129.95|128.55|129.91|128.51|129.95|128.55|129.91|128.51|2
1654210550000|2022-06-02 22:55:50|129.93|128.53|129.82|128.42|129.93|128.53|129.82|128.42|3
1654210560000|2022-06-02 22:56:00|129.86|128.46|129.85|128.45|129.89|128.49|129.82|128.42|8
1654210570000|2022-06-02 22:56:10|129.84|128.44|129.88|128.48|129.88|128.48|129.83|128.43|3
1654210580000|2022-06-02 22:56:20|129.85|128.45|129.82|128.42|129.86|128.46|129.82|128.42|5
1654210620000|2022-06-02 22:57:00|129.85|128.45|129.85|128.45|129.88|128.48|129.85|128.45|4
1654210630000|2022-06-02 22:57:10|129.84|128.44|129.83|128.43|129.84|128.44|129.76|128.36|9
1654210640000|2022-06-02 22:57:20|129.82|128.42|129.82|128.42|129.82|128.42|129.82|128.42|1
1654210650000|2022-06-02 22:57:30|129.81|128.41|129.82|128.42|129.82|128.42|129.81|128.41|2
1654210660000|2022-06-02 22:57:40|129.81|128.41|129.81|128.41|129.81|128.41|129.81|128.41|1
1654210680000|2022-06-02 22:58:00|129.85|128.45|129.84|128.44|129.85|128.45|129.81|128.41|8
1654210690000|2022-06-02 22:58:10|129.9|128.5|129.9|128.5|129.91|128.51|129.9|128.5|3
1654210740000|2022-06-02 22:59:00|129.91|128.51|129.82|128.42|129.91|128.51|129.82|128.42|3
1654210800000|2022-06-02 23:00:00|129.88|128.48|129.82|128.42|129.88|128.48|129.82|128.42|4
1654210810000|2022-06-02 23:00:10|129.88|128.48|129.9|128.5|129.91|128.51|129.88|128.48|3
1654210820000|2022-06-02 23:00:20|129.91|128.51|129.83|128.43|129.91|128.51|129.83|128.43|5
1654210830000|2022-06-02 23:00:30|129.91|128.51|129.82|128.42|129.91|128.51|129.82|128.42|3
1654210850000|2022-06-02 23:00:50|129.87|128.47|129.82|128.42|129.87|128.47|129.82|128.42|2
1654210860000|2022-06-02 23:01:00|129.88|128.48|129.79|128.39|129.88|128.48|129.79|128.39|4
1654210870000|2022-06-02 23:01:10|129.83|128.43|129.82|128.42|129.83|128.43|129.82|128.42|2
1654210880000|2022-06-02 23:01:20|129.77|128.37|129.72|128.32|129.79|128.39|129.72|128.32|3
1654210920000|2022-06-02 23:02:00|129.77|128.37|129.81|128.41|129.83|128.43|129.77|128.37|5
1654210930000|2022-06-02 23:02:10|129.85|128.45|129.84|128.44|129.85|128.45|129.84|128.44|2
1654210940000|2022-06-02 23:02:20|129.81|128.41|129.81|128.41|129.81|128.41|129.81|128.41|1
1654210980000|2022-06-02 23:03:00|129.85|128.45|129.81|128.41|129.85|128.45|129.81|128.41|2
1654211000000|2022-06-02 23:03:20|129.85|128.45|129.81|128.41|129.85|128.45|129.81|128.41|2
1654211020000|2022-06-02 23:03:40|129.86|128.46|129.81|128.41|129.86|128.46|129.81|128.41|2
1654211030000|2022-06-02 23:03:50|129.82|128.42|129.83|128.43|129.88|128.48|129.82|128.42|5
1654211040000|2022-06-02 23:04:00|129.86|128.46|129.91|128.51|129.92|128.52|129.86|128.46|3
1654211050000|2022-06-02 23:04:10|129.95|128.55|129.87|128.47|129.95|128.55|129.83|128.43|5
1654211060000|2022-06-02 23:04:20|129.89|128.49|129.92|128.52|129.93|128.53|129.89|128.49|3
1654211080000|2022-06-02 23:04:40|129.94|128.54|129.92|128.52|129.94|128.54|129.92|128.52|2
1654211100000|2022-06-02 23:05:00|129.95|128.55|129.98|128.58|129.98|128.58|129.92|128.52|6
1654211110000|2022-06-02 23:05:10|129.99|128.59|129.98|128.58|129.99|128.59|129.98|128.58|2
1654211130000|2022-06-02 23:05:30|130.01|128.61|129.98|128.58|130.01|128.61|129.98|128.58|2
1654211150000|2022-06-02 23:05:50|130.01|128.61|129.94|128.54|130.01|128.61|129.92|128.52|7
1654211160000|2022-06-02 23:06:00|129.97|128.57|129.92|128.52|129.97|128.57|129.92|128.52|2
1654211170000|2022-06-02 23:06:10|129.94|128.54|129.91|128.51|129.97|128.57|129.91|128.51|6
1654211180000|2022-06-02 23:06:20|129.92|128.52|130|128.6|130|128.6|129.92|128.52|4
1654211190000|2022-06-02 23:06:30|130.02|128.62|130|128.6|130.02|128.62|130|128.6|2
1654211210000|2022-06-02 23:06:50|130.02|128.62|130.05|128.65|130.05|128.65|130.02|128.62|2
1654211220000|2022-06-02 23:07:00|130.08|128.68|130.05|128.65|130.08|128.68|130.05|128.65|2
1654211230000|2022-06-02 23:07:10|130.08|128.68|130.05|128.65|130.08|128.68|130.05|128.65|2
1654211240000|2022-06-02 23:07:20|130.02|128.62|130|128.6|130.02|128.62|130|128.6|2
1654211280000|2022-06-02 23:08:00|130.05|128.65|130.02|128.62|130.05|128.65|130|128.6|3
1654211290000|2022-06-02 23:08:10|130.01|128.61|130.01|128.61|130.01|128.61|130.01|128.61|1
1654211310000|2022-06-02 23:08:30|130.04|128.64|129.94|128.54|130.04|128.64|129.94|128.54|3
1654211320000|2022-06-02 23:08:40|129.93|128.53|129.92|128.52|129.99|128.59|129.92|128.52|6
1654211330000|2022-06-02 23:08:50|129.97|128.57|129.92|128.52|129.97|128.57|129.92|128.52|3
1654211340000|2022-06-02 23:09:00|129.96|128.56|129.92|128.52|129.96|128.56|129.88|128.48|6
1654211350000|2022-06-02 23:09:10|129.91|128.51|129.91|128.51|129.92|128.52|129.91|128.51|3
1654211360000|2022-06-02 23:09:20|129.92|128.52|129.92|128.52|129.92|128.52|129.92|128.52|1
1654211400000|2022-06-02 23:10:00|129.96|128.56|129.92|128.52|129.96|128.56|129.92|128.52|2
1654211430000|2022-06-02 23:10:30|129.91|128.51|129.91|128.51|129.92|128.52|129.91|128.51|3
1654211460000|2022-06-02 23:11:00|129.92|128.52|130.02|128.62|130.02|128.62|129.92|128.52|7
1654211470000|2022-06-02 23:11:10|130.03|128.63|130.02|128.62|130.03|128.63|130.02|128.62|2
1654211480000|2022-06-02 23:11:20|130.04|128.64|130.02|128.62|130.04|128.64|130.02|128.62|2
1654211490000|2022-06-02 23:11:30|130.01|128.61|129.95|128.55|130.02|128.62|129.95|128.55|3
1654211500000|2022-06-02 23:11:40|129.94|128.54|130.01|128.61|130.02|128.62|129.94|128.54|5
1654211510000|2022-06-02 23:11:50|130.02|128.62|130.01|128.61|130.02|128.62|130.01|128.61|4
1654211520000|2022-06-02 23:12:00|130.02|128.62|130.1|128.7|130.1|128.7|130.01|128.61|9
1654211550000|2022-06-02 23:12:30|130.09|128.69|130.05|128.65|130.09|128.69|130.03|128.63|3
1654211570000|2022-06-02 23:12:50|130.03|128.63|130.03|128.63|130.03|128.63|130.03|128.63|1
1654211580000|2022-06-02 23:13:00|130.08|128.68|130.03|128.63|130.08|128.68|130.03|128.63|7
1654211590000|2022-06-02 23:13:10|130.08|128.68|130.03|128.63|130.08|128.68|130.03|128.63|2
1654211600000|2022-06-02 23:13:20|130.04|128.64|130.02|128.62|130.08|128.68|130.02|128.62|7
1654211610000|2022-06-02 23:13:30|130.03|128.63|130.03|128.63|130.03|128.63|130.03|128.63|1
1654211620000|2022-06-02 23:13:40|130.04|128.64|130.03|128.63|130.04|128.64|130.03|128.63|2
1654211640000|2022-06-02 23:14:00|130.08|128.68|130.03|128.63|130.08|128.68|130.03|128.63|4
1654211650000|2022-06-02 23:14:10|130.05|128.65|130.03|128.63|130.05|128.65|130.03|128.63|2
1654211680000|2022-06-02 23:14:40|130.07|128.67|130.09|128.69|130.09|128.69|130.07|128.67|2
1654211690000|2022-06-02 23:14:50|130.1|128.7|130.1|128.7|130.13|128.73|130.1|128.7|3
1654211700000|2022-06-02 23:15:00|130.11|128.71|130.15|128.75|130.15|128.75|130.11|128.71|3
1654211710000|2022-06-02 23:15:10|130.16|128.76|130.16|128.76|130.16|128.76|130.16|128.76|1
1654211720000|2022-06-02 23:15:20|130.15|128.75|130.1|128.7|130.17|128.77|130.1|128.7|4
1654211730000|2022-06-02 23:15:30|130.15|128.75|130.1|128.7|130.15|128.75|130.1|128.7|2
1654211760000|2022-06-02 23:16:00|130.14|128.74|130.1|128.7|130.14|128.74|130.1|128.7|2
1654211770000|2022-06-02 23:16:10|130.14|128.74|130.1|128.7|130.14|128.74|130.1|128.7|2
1654211780000|2022-06-02 23:16:20|130.15|128.75|130.1|128.7|130.15|128.75|130.1|128.7|2
1654211790000|2022-06-02 23:16:30|130.13|128.73|130.12|128.72|130.13|128.73|130.12|128.72|2
1654211800000|2022-06-02 23:16:40|130.17|128.77|130.13|128.73|130.17|128.77|130.12|128.72|4
1654211810000|2022-06-02 23:16:50|130.18|128.78|130.19|128.79|130.21|128.81|130.13|128.73|8
1654211820000|2022-06-02 23:17:00|130.2|128.8|130.19|128.79|130.2|128.8|130.19|128.79|2
1654211840000|2022-06-02 23:17:20|130.22|128.82|130.24|128.84|130.24|128.84|130.22|128.82|2
1654211860000|2022-06-02 23:17:40|130.18|128.78|130.18|128.78|130.18|128.78|130.18|128.78|1
1654211870000|2022-06-02 23:17:50|130.19|128.79|130.28|128.88|130.28|128.88|130.19|128.79|3
1654211880000|2022-06-02 23:18:00|130.24|128.84|130.24|128.84|130.24|128.84|130.24|128.84|1
1654211890000|2022-06-02 23:18:10|130.26|128.86|130.24|128.84|130.26|128.86|130.19|128.79|4
1654211900000|2022-06-02 23:18:20|130.25|128.85|130.24|128.84|130.27|128.87|130.24|128.84|5
1654211910000|2022-06-02 23:18:30|130.25|128.85|130.24|128.84|130.25|128.85|130.24|128.84|2
1654211930000|2022-06-02 23:18:50|130.29|128.89|130.4|129|130.4|129|130.29|128.89|4
1654211940000|2022-06-02 23:19:00|130.35|128.95|130.35|128.95|130.35|128.95|130.35|128.95|1
1654211950000|2022-06-02 23:19:10|130.37|128.97|130.28|128.88|130.37|128.97|130.28|128.88|3
1654211960000|2022-06-02 23:19:20|130.29|128.89|130.27|128.87|130.29|128.89|130.27|128.87|2
1654211970000|2022-06-02 23:19:30|130.3|128.9|130.32|128.92|130.32|128.92|130.29|128.89|3
1654211980000|2022-06-02 23:19:40|130.3|128.9|130.3|128.9|130.3|128.9|130.29|128.89|3
1654212000000|2022-06-02 23:20:00|130.34|128.94|130.3|128.9|130.34|128.94|130.3|128.9|2
1654212020000|2022-06-02 23:20:20|130.32|128.92|130.32|128.92|130.32|128.92|130.32|128.92|1
1654212030000|2022-06-02 23:20:30|130.3|128.9|130.3|128.9|130.32|128.92|130.3|128.9|4
1654212050000|2022-06-02 23:20:50|130.31|128.91|130.3|128.9|130.31|128.91|130.3|128.9|2
1654212060000|2022-06-02 23:21:00|130.31|128.91|130.3|128.9|130.31|128.91|130.3|128.9|2
1654212070000|2022-06-02 23:21:10|130.35|128.95|130.35|128.95|130.36|128.96|130.35|128.95|3
1654212090000|2022-06-02 23:21:30|130.36|128.96|130.3|128.9|130.36|128.96|130.3|128.9|2
1654212100000|2022-06-02 23:21:40|130.34|128.94|130.42|129.02|130.43|129.03|130.34|128.94|7
1654212110000|2022-06-02 23:21:50|130.43|129.03|130.4|129|130.44|129.04|130.4|129|5
1654212120000|2022-06-02 23:22:00|130.42|129.02|130.42|129.02|130.42|129.02|130.42|129.02|1
1654212130000|2022-06-02 23:22:10|130.44|129.04|130.42|129.02|130.45|129.05|130.42|129.02|3
1654212140000|2022-06-02 23:22:20|130.43|129.03|130.36|128.96|130.43|129.03|130.33|128.93|6
1654212150000|2022-06-02 23:22:30|130.33|128.93|130.41|129.01|130.42|129.02|130.33|128.93|7
1654212160000|2022-06-02 23:22:40|130.43|129.03|130.46|129.06|130.46|129.06|130.43|129.03|4
1654212170000|2022-06-02 23:22:50|130.43|129.03|130.43|129.03|130.43|129.03|130.43|129.03|1
1654212190000|2022-06-02 23:23:10|130.46|129.06|130.41|129.01|130.46|129.06|130.34|128.94|7
1654212200000|2022-06-02 23:23:20|130.35|128.95|130.34|128.94|130.35|128.95|130.34|128.94|2
1654212210000|2022-06-02 23:23:30|130.35|128.95|130.42|129.02|130.42|129.02|130.34|128.94|5
1654212240000|2022-06-02 23:24:00|130.41|129.01|130.43|129.03|130.43|129.03|130.41|129.01|4
1654212250000|2022-06-02 23:24:10|130.47|129.07|130.44|129.04|130.49|129.09|130.44|129.04|7
1654212270000|2022-06-02 23:24:30|130.45|129.05|130.45|129.05|130.46|129.06|130.45|129.05|3
1654212280000|2022-06-02 23:24:40|130.49|129.09|130.44|129.04|130.51|129.11|130.44|129.04|4
1654212300000|2022-06-02 23:25:00|130.46|129.06|130.44|129.04|130.46|129.06|130.44|129.04|3
1654212320000|2022-06-02 23:25:20|130.45|129.05|130.44|129.04|130.45|129.05|130.44|129.04|2
1654212330000|2022-06-02 23:25:30|130.46|129.06|130.44|129.04|130.46|129.06|130.44|129.04|3
1654212340000|2022-06-02 23:25:40|130.45|129.05|130.45|129.05|130.47|129.07|130.45|129.05|3
1654212350000|2022-06-02 23:25:50|130.46|129.06|130.45|129.05|130.46|129.06|130.45|129.05|2
1654212360000|2022-06-02 23:26:00|130.46|129.06|130.44|129.04|130.46|129.06|130.44|129.04|3
1654212370000|2022-06-02 23:26:10|130.45|129.05|130.45|129.05|130.45|129.05|130.45|129.05|1
1654212400000|2022-06-02 23:26:40|130.47|129.07|130.45|129.05|130.47|129.07|130.45|129.05|2
1654212420000|2022-06-02 23:27:00|130.46|129.06|130.44|129.04|130.46|129.06|130.44|129.04|3
1654212470000|2022-06-02 23:27:50|130.46|129.06|130.44|129.04|130.46|129.06|130.44|129.04|2
1654212490000|2022-06-02 23:28:10|130.46|129.06|130.33|128.93|130.46|129.06|130.33|128.93|5
1654212500000|2022-06-02 23:28:20|130.32|128.92|130.35|128.95|130.35|128.95|130.32|128.92|3
1654212510000|2022-06-02 23:28:30|130.36|128.96|130.36|128.96|130.36|128.96|130.36|128.96|1
1654212520000|2022-06-02 23:28:40|130.34|128.94|130.34|128.94|130.34|128.94|130.34|128.94|1
1654212530000|2022-06-02 23:28:50|130.37|128.97|130.33|128.93|130.37|128.97|130.33|128.93|3
1654212540000|2022-06-02 23:29:00|130.35|128.95|130.33|128.93|130.35|128.95|130.33|128.93|2
1654212550000|2022-06-02 23:29:10|130.34|128.94|130.33|128.93|130.34|128.94|130.33|128.93|4
1654212560000|2022-06-02 23:29:20|130.34|128.94|130.42|129.02|130.44|129.04|130.34|128.94|11
1654212580000|2022-06-02 23:29:40|130.43|129.03|130.42|129.02|130.43|129.03|130.42|129.02|4
1654212600000|2022-06-02 23:30:00|130.45|129.05|130.42|129.02|130.45|129.05|130.41|129.01|4
1654212620000|2022-06-02 23:30:20|130.44|129.04|130.41|129.01|130.44|129.04|130.41|129.01|6
1654212630000|2022-06-02 23:30:30|130.4|129|130.41|129.01|130.41|129.01|130.4|129|2
1654212640000|2022-06-02 23:30:40|130.43|129.03|130.41|129.01|130.44|129.04|130.41|129.01|5
1654212650000|2022-06-02 23:30:50|130.43|129.03|130.33|128.93|130.43|129.03|130.33|128.93|4
1654212660000|2022-06-02 23:31:00|130.32|128.92|130.32|128.92|130.37|128.97|130.32|128.92|4
1654212670000|2022-06-02 23:31:10|130.34|128.94|130.32|128.92|130.34|128.94|130.32|128.92|2
1654212680000|2022-06-02 23:31:20|130.33|128.93|130.32|128.92|130.33|128.93|130.31|128.91|4
1654212690000|2022-06-02 23:31:30|130.34|128.94|130.31|128.91|130.34|128.94|130.31|128.91|3
1654212700000|2022-06-02 23:31:40|130.32|128.92|130.32|128.92|130.34|128.94|130.31|128.91|5
1654212710000|2022-06-02 23:31:50|130.31|128.91|130.31|128.91|130.31|128.91|130.31|128.91|1
1654212720000|2022-06-02 23:32:00|130.34|128.94|130.31|128.91|130.34|128.94|130.31|128.91|2
1654212760000|2022-06-02 23:32:40|130.32|128.92|130.32|128.92|130.34|128.94|130.32|128.92|3
1654212770000|2022-06-02 23:32:50|130.35|128.95|130.34|128.94|130.35|128.95|130.34|128.94|2
1654212780000|2022-06-02 23:33:00|130.33|128.93|130.22|128.82|130.33|128.93|130.22|128.82|6
1654212790000|2022-06-02 23:33:10|130.26|128.86|130.25|128.85|130.26|128.86|130.25|128.85|2
1654212800000|2022-06-02 23:33:20|130.22|128.82|130.22|128.82|130.22|128.82|130.22|128.82|1
1654212820000|2022-06-02 23:33:40|130.25|128.85|130.25|128.85|130.25|128.85|130.25|128.85|1
1654212830000|2022-06-02 23:33:50|130.22|128.82|130.22|128.82|130.22|128.82|130.22|128.82|1
1654212840000|2022-06-02 23:34:00|130.25|128.85|130.22|128.82|130.25|128.85|130.22|128.82|2
1654212850000|2022-06-02 23:34:10|130.25|128.85|130.23|128.83|130.25|128.85|130.22|128.82|4
1654212860000|2022-06-02 23:34:20|130.22|128.82|130.22|128.82|130.22|128.82|130.21|128.81|3
1654212880000|2022-06-02 23:34:40|130.23|128.83|130.23|128.83|130.23|128.83|130.23|128.83|1
1654212890000|2022-06-02 23:34:50|130.22|128.82|130.22|128.82|130.24|128.84|130.22|128.82|4
1654212900000|2022-06-02 23:35:00|130.23|128.83|130.22|128.82|130.25|128.85|130.22|128.82|3
1654212920000|2022-06-02 23:35:20|130.23|128.83|130.22|128.82|130.23|128.83|130.22|128.82|2
1654212930000|2022-06-02 23:35:30|130.25|128.85|130.33|128.93|130.34|128.94|130.25|128.85|3
1654212960000|2022-06-02 23:36:00|130.32|128.92|130.32|128.92|130.32|128.92|130.32|128.92|1
1654212980000|2022-06-02 23:36:20|130.33|128.93|130.33|128.93|130.33|128.93|130.33|128.93|1
1654212990000|2022-06-02 23:36:30|130.35|128.95|130.33|128.93|130.35|128.95|130.33|128.93|2
1654213000000|2022-06-02 23:36:40|130.35|128.95|130.35|128.95|130.35|128.95|130.35|128.95|1
1654213010000|2022-06-02 23:36:50|130.33|128.93|130.33|128.93|130.33|128.93|130.33|128.93|1
1654213020000|2022-06-02 23:37:00|130.35|128.95|130.33|128.93|130.35|128.95|130.33|128.93|2
1654213040000|2022-06-02 23:37:20|130.35|128.95|130.25|128.85|130.35|128.95|130.25|128.85|8
1654213050000|2022-06-02 23:37:30|130.24|128.84|130.23|128.83|130.29|128.89|130.23|128.83|5
1654213060000|2022-06-02 23:37:40|130.25|128.85|130.22|128.82|130.25|128.85|130.22|128.82|4
1654213070000|2022-06-02 23:37:50|130.24|128.84|130.22|128.82|130.24|128.84|130.22|128.82|3
1654213090000|2022-06-02 23:38:10|130.24|128.84|130.23|128.83|130.25|128.85|130.21|128.81|12
1654213100000|2022-06-02 23:38:20|130.26|128.86|130.23|128.83|130.26|128.86|130.23|128.83|3
1654213110000|2022-06-02 23:38:30|130.22|128.82|130.22|128.82|130.22|128.82|130.22|128.82|1
1654213130000|2022-06-02 23:38:50|130.26|128.86|130.22|128.82|130.26|128.86|130.22|128.82|2
1654213140000|2022-06-02 23:39:00|130.25|128.85|130.24|128.84|130.25|128.85|130.22|128.82|5
1654213150000|2022-06-02 23:39:10|130.26|128.86|130.24|128.84|130.27|128.87|130.24|128.84|6
1654213160000|2022-06-02 23:39:20|130.23|128.83|130.23|128.83|130.23|128.83|130.23|128.83|1
1654213170000|2022-06-02 23:39:30|130.22|128.82|130.22|128.82|130.22|128.82|130.22|128.82|1
1654213180000|2022-06-02 23:39:40|130.24|128.84|130.22|128.82|130.26|128.86|130.22|128.82|3
1654213200000|2022-06-02 23:40:00|130.24|128.84|130.22|128.82|130.26|128.86|130.22|128.82|3
1654213210000|2022-06-02 23:40:10|130.24|128.84|130.24|128.84|130.24|128.84|130.24|128.84|1
1654213220000|2022-06-02 23:40:20|130.28|128.88|130.24|128.84|130.28|128.88|130.23|128.83|5
1654213230000|2022-06-02 23:40:30|130.23|128.83|130.06|128.66|130.23|128.83|130.06|128.66|20
1654213240000|2022-06-02 23:40:40|130.05|128.65|130.05|128.65|130.09|128.69|130.05|128.65|4
1654213250000|2022-06-02 23:40:50|130.04|128.64|130.04|128.64|130.04|128.64|130.04|128.64|1
1654213270000|2022-06-02 23:41:10|130.05|128.65|130.12|128.72|130.14|128.74|130.05|128.65|6
1654213280000|2022-06-02 23:41:20|130.14|128.74|130.13|128.73|130.17|128.77|130.13|128.73|3
1654213300000|2022-06-02 23:41:40|130.17|128.77|130.22|128.82|130.22|128.82|130.13|128.73|4
1654213310000|2022-06-02 23:41:50|130.21|128.81|130.22|128.82|130.22|128.82|130.21|128.81|2
1654213350000|2022-06-02 23:42:30|130.25|128.85|130.33|128.93|130.33|128.93|130.22|128.82|6
1654213380000|2022-06-02 23:43:00|130.31|128.91|130.23|128.83|130.31|128.91|130.23|128.83|3
1654213390000|2022-06-02 23:43:10|130.24|128.84|130.3|128.9|130.3|128.9|130.24|128.84|5
1654213410000|2022-06-02 23:43:30|130.31|128.91|130.31|128.91|130.31|128.91|130.31|128.91|1
1654213420000|2022-06-02 23:43:40|130.3|128.9|130.23|128.83|130.3|128.9|130.23|128.83|4
1654213440000|2022-06-02 23:44:00|130.22|128.82|130.23|128.83|130.23|128.83|130.22|128.82|2
1654213450000|2022-06-02 23:44:10|130.22|128.82|130.22|128.82|130.22|128.82|130.22|128.82|1
1654213460000|2022-06-02 23:44:20|130.23|128.83|130.23|128.83|130.23|128.83|130.23|128.83|1
1654213480000|2022-06-02 23:44:40|130.27|128.87|130.23|128.83|130.27|128.87|130.23|128.83|2
1654213490000|2022-06-02 23:44:50|130.22|128.82|130.25|128.85|130.29|128.89|130.22|128.82|6
1654213500000|2022-06-02 23:45:00|130.24|128.84|130.31|128.91|130.31|128.91|130.23|128.83|5
1654213510000|2022-06-02 23:45:10|130.27|128.87|130.25|128.85|130.27|128.87|130.24|128.84|6
1654213520000|2022-06-02 23:45:20|130.24|128.84|130.23|128.83|130.24|128.84|130.23|128.83|2
1654213530000|2022-06-02 23:45:30|130.24|128.84|130.23|128.83|130.24|128.84|130.23|128.83|2
1654213540000|2022-06-02 23:45:40|130.28|128.88|130.39|128.99|130.39|128.99|130.28|128.88|4
1654213550000|2022-06-02 23:45:50|130.41|129.01|130.43|129.03|130.43|129.03|130.39|128.99|6
1654213560000|2022-06-02 23:46:00|130.44|129.04|130.41|129.01|130.45|129.05|130.41|129.01|6
1654213570000|2022-06-02 23:46:10|130.44|129.04|130.39|128.99|130.44|129.04|130.39|128.99|4
1654213580000|2022-06-02 23:46:20|130.43|129.03|130.39|128.99|130.43|129.03|130.39|128.99|2
1654213640000|2022-06-02 23:47:20|130.44|129.04|130.39|128.99|130.45|129.05|130.39|128.99|3
1654213650000|2022-06-02 23:47:30|130.41|129.01|130.39|128.99|130.41|129.01|130.39|128.99|2
1654213670000|2022-06-02 23:47:50|130.4|129|130.4|129|130.4|129|130.4|129|1
1654213690000|2022-06-02 23:48:10|130.39|128.99|130.39|128.99|130.39|128.99|130.39|128.99|1
1654213720000|2022-06-02 23:48:40|130.41|129.01|130.42|129.02|130.42|129.02|130.41|129.01|2
1654213730000|2022-06-02 23:48:50|130.41|129.01|130.41|129.01|130.41|129.01|130.41|129.01|1
1654213740000|2022-06-02 23:49:00|130.4|129|130.4|129|130.4|129|130.4|129|1
1654213760000|2022-06-02 23:49:20|130.41|129.01|130.38|128.98|130.41|129.01|130.38|128.98|6
1654213770000|2022-06-02 23:49:30|130.34|128.94|130.24|128.84|130.35|128.95|130.24|128.84|10
1654213780000|2022-06-02 23:49:40|130.23|128.83|130.28|128.88|130.28|128.88|130.22|128.82|6
1654213790000|2022-06-02 23:49:50|130.27|128.87|130.24|128.84|130.27|128.87|130.24|128.84|6
1654213800000|2022-06-02 23:50:00|130.23|128.83|130.21|128.81|130.23|128.83|130.21|128.81|5
1654213810000|2022-06-02 23:50:10|130.23|128.83|130.28|128.88|130.28|128.88|130.23|128.83|4
1654213830000|2022-06-02 23:50:30|130.27|128.87|130.22|128.82|130.27|128.87|130.22|128.82|5
1654213840000|2022-06-02 23:50:40|130.21|128.81|130.2|128.8|130.21|128.81|130.2|128.8|2
1654213850000|2022-06-02 23:50:50|130.22|128.82|130.2|128.8|130.22|128.82|130.2|128.8|3
1654213860000|2022-06-02 23:51:00|130.19|128.79|130.2|128.8|130.2|128.8|130.19|128.79|2
1654213880000|2022-06-02 23:51:20|130.21|128.81|130.27|128.87|130.27|128.87|130.21|128.81|7
1654213900000|2022-06-02 23:51:40|130.26|128.86|130.22|128.82|130.26|128.86|130.21|128.81|10
1654213910000|2022-06-02 23:51:50|130.21|128.81|130.13|128.73|130.22|128.82|130.13|128.73|7
1654213920000|2022-06-02 23:52:00|130.14|128.74|130.14|128.74|130.15|128.75|130.14|128.74|3
1654213930000|2022-06-02 23:52:10|130.12|128.72|130.12|128.72|130.14|128.74|130.12|128.72|3
1654213940000|2022-06-02 23:52:20|130.13|128.73|130.22|128.82|130.22|128.82|130.13|128.73|4
1654213950000|2022-06-02 23:52:30|130.25|128.85|130.25|128.85|130.25|128.85|130.25|128.85|1
1654213970000|2022-06-02 23:52:50|130.22|128.82|130.22|128.82|130.22|128.82|130.22|128.82|1
1654213980000|2022-06-02 23:53:00|130.23|128.83|130.23|128.83|130.23|128.83|130.23|128.83|1
1654213990000|2022-06-02 23:53:10|130.22|128.82|130.23|128.83|130.23|128.83|130.22|128.82|2
1654214080000|2022-06-02 23:54:40|130.32|128.92|130.32|128.92|130.32|128.92|130.32|128.92|1
1654214110000|2022-06-02 23:55:10|130.36|128.96|130.36|128.96|130.36|128.96|130.36|128.96|1
1654214130000|2022-06-02 23:55:30|130.42|129.02|130.41|129.01|130.42|129.02|130.41|129.01|2
1654214140000|2022-06-02 23:55:40|130.42|129.02|130.41|129.01|130.42|129.02|130.41|129.01|6
1654214150000|2022-06-02 23:55:50|130.44|129.04|130.44|129.04|130.44|129.04|130.44|129.04|1
1654214220000|2022-06-02 23:57:00|130.38|128.98|130.44|129.04|130.44|129.04|130.37|128.97|6
1654214240000|2022-06-02 23:57:20|130.48|129.08|130.48|129.08|130.48|129.08|130.48|129.08|1
1654214260000|2022-06-02 23:57:40|130.47|129.07|129.98|128.58|130.47|129.07|129.97|128.57|13
1654214270000|2022-06-02 23:57:50|129.97|128.57|129.55|128.15|129.97|128.57|129.41|128.01|19
1654214280000|2022-06-02 23:58:00|129.6|128.2|129.65|128.25|129.65|128.25|129.52|128.12|9
1654214290000|2022-06-02 23:58:10|129.64|128.24|129.68|128.28|129.68|128.28|129.63|128.23|6
1654214310000|2022-06-02 23:58:30|129.79|128.39|129.84|128.44|129.84|128.44|129.79|128.39|2
1654214340000|2022-06-02 23:59:00|129.86|128.46|129.89|128.49|129.89|128.49|129.84|128.44|4
1654214380000|2022-06-02 23:59:40|129.87|128.47|129.89|128.49|129.89|128.49|129.87|128.47|2
1654214390000|2022-06-02 23:59:50|129.87|128.47|129.89|128.49|129.89|128.49|129.87|128.47|2
1654214410000|2022-06-03 00:00:10|129.9|128.5|130|128.6|130.04|128.64|129.89|128.49|11
1654214420000|2022-06-03 00:00:20|130.05|128.65|130|128.6|130.05|128.65|130|128.6|5
1654214430000|2022-06-03 00:00:30|129.99|128.59|129.91|128.51|129.99|128.59|129.91|128.51|6
1654214440000|2022-06-03 00:00:40|129.92|128.52|129.82|128.42|129.92|128.52|129.82|128.42|4
1654214450000|2022-06-03 00:00:50|129.81|128.41|129.81|128.41|129.87|128.47|129.81|128.41|3
1654214460000|2022-06-03 00:01:00|129.86|128.46|129.94|128.54|129.95|128.55|129.86|128.46|7
1654214470000|2022-06-03 00:01:10|129.99|128.59|130.06|128.66|130.06|128.66|129.99|128.59|11
1654214480000|2022-06-03 00:01:20|130.09|128.69|130.09|128.69|130.09|128.69|130.09|128.69|1
1654214490000|2022-06-03 00:01:30|130.04|128.64|130.02|128.62|130.07|128.67|130.02|128.62|7
1654214510000|2022-06-03 00:01:50|130.01|128.61|129.93|128.53|130.01|128.61|129.91|128.51|7
1654214520000|2022-06-03 00:02:00|129.95|128.55|129.9|128.5|129.95|128.55|129.89|128.49|10
1654214530000|2022-06-03 00:02:10|129.89|128.49|129.91|128.51|129.91|128.51|129.89|128.49|4
1654214540000|2022-06-03 00:02:20|129.9|128.5|130.03|128.63|130.03|128.63|129.89|128.49|5
1654214550000|2022-06-03 00:02:30|130.04|128.64|130.13|128.73|130.13|128.73|130.04|128.64|6
1654214560000|2022-06-03 00:02:40|130.15|128.75|130.18|128.78|130.18|128.78|130.15|128.75|3
1654214570000|2022-06-03 00:02:50|130.19|128.79|130.31|128.91|130.31|128.91|130.16|128.76|9
1654214580000|2022-06-03 00:03:00|130.34|128.94|130.45|129.05|130.46|129.06|130.28|128.88|14
1654214590000|2022-06-03 00:03:10|130.4|129|130.25|128.85|130.43|129.03|130.23|128.83|9
1654214600000|2022-06-03 00:03:20|130.23|128.83|130.26|128.86|130.27|128.87|130.23|128.83|6
1654214610000|2022-06-03 00:03:30|130.23|128.83|130.22|128.82|130.24|128.84|130.22|128.82|4
1654214620000|2022-06-03 00:03:40|130.21|128.81|130.19|128.79|130.22|128.82|130.19|128.79|7
1654214630000|2022-06-03 00:03:50|130.2|128.8|130.26|128.86|130.26|128.86|130.2|128.8|4
1654214650000|2022-06-03 00:04:10|130.28|128.88|130.28|128.88|130.28|128.88|130.27|128.87|3
1654214660000|2022-06-03 00:04:20|130.29|128.89|130.29|128.89|130.29|128.89|130.28|128.88|3
1654214670000|2022-06-03 00:04:30|130.28|128.88|130.28|128.88|130.28|128.88|130.28|128.88|1
1654214680000|2022-06-03 00:04:40|130.29|128.89|130.28|128.88|130.29|128.89|130.28|128.88|8
1654214690000|2022-06-03 00:04:50|130.29|128.89|130.4|129|130.4|129|130.29|128.89|5
1654214710000|2022-06-03 00:05:10|130.41|129.01|130.41|129.01|130.41|129.01|130.41|129.01|1
1654214720000|2022-06-03 00:05:20|130.37|128.97|130.4|129|130.42|129.02|130.35|128.95|13
1654214750000|2022-06-03 00:05:50|130.39|128.99|130.39|128.99|130.4|129|130.39|128.99|3
1654214760000|2022-06-03 00:06:00|130.41|129.01|130.47|129.07|130.47|129.07|130.41|129.01|3
1654214770000|2022-06-03 00:06:10|130.46|129.06|130.46|129.06|130.46|129.06|130.46|129.06|1
1654214800000|2022-06-03 00:06:40|130.47|129.07|130.46|129.06|130.47|129.07|130.46|129.06|2
1654214810000|2022-06-03 00:06:50|130.47|129.07|130.47|129.07|130.47|129.07|130.47|129.07|1
1654214820000|2022-06-03 00:07:00|130.46|129.06|130.46|129.06|130.47|129.07|130.46|129.06|3
1654214830000|2022-06-03 00:07:10|130.45|129.05|130.45|129.05|130.46|129.06|130.45|129.05|3
1654214840000|2022-06-03 00:07:20|130.46|129.06|130.46|129.06|130.46|129.06|130.41|129.01|6
1654214870000|2022-06-03 00:07:50|130.47|129.07|130.46|129.06|130.47|129.07|130.46|129.06|2
1654214880000|2022-06-03 00:08:00|130.41|129.01|130.38|128.98|130.42|129.02|130.38|128.98|6
1654214900000|2022-06-03 00:08:20|130.37|128.97|130.37|128.97|130.38|128.98|130.37|128.97|3
1654214910000|2022-06-03 00:08:30|130.36|128.96|130.36|128.96|130.36|128.96|130.36|128.96|1
1654214950000|2022-06-03 00:09:10|130.31|128.91|130.35|128.95|130.35|128.95|130.28|128.88|5
1654214980000|2022-06-03 00:09:40|130.3|128.9|130.27|128.87|130.31|128.91|130.27|128.87|5
1654214990000|2022-06-03 00:09:50|130.24|128.84|130.2|128.8|130.25|128.85|130.2|128.8|4
1654215000000|2022-06-03 00:10:00|130.19|128.79|130.27|128.87|130.27|128.87|130.19|128.79|4
1654215010000|2022-06-03 00:10:10|130.29|128.89|130.36|128.96|130.36|128.96|130.29|128.89|3
1654215030000|2022-06-03 00:10:30|130.35|128.95|130.35|128.95|130.35|128.95|130.35|128.95|1
1654215070000|2022-06-03 00:11:10|130.36|128.96|130.36|128.96|130.36|128.96|130.36|128.96|1
1654215130000|2022-06-03 00:12:10|130.33|128.93|130.29|128.89|130.33|128.93|130.29|128.89|6
1654215140000|2022-06-03 00:12:20|130.28|128.88|130.28|128.88|130.28|128.88|130.28|128.88|1
1654215150000|2022-06-03 00:12:30|130.29|128.89|130.3|128.9|130.35|128.95|130.29|128.89|6
1654215160000|2022-06-03 00:12:40|130.29|128.89|130.28|128.88|130.29|128.89|130.28|128.88|2
1654215170000|2022-06-03 00:12:50|130.27|128.87|130.19|128.79|130.27|128.87|130.19|128.79|5
1654215180000|2022-06-03 00:13:00|130.21|128.81|130.11|128.71|130.21|128.81|130.1|128.7|12
1654215190000|2022-06-03 00:13:10|130.1|128.7|130.1|128.7|130.1|128.7|130.09|128.69|3
1654215200000|2022-06-03 00:13:20|130.09|128.69|130.09|128.69|130.09|128.69|130.09|128.69|1
1654215210000|2022-06-03 00:13:30|130.13|128.73|130.1|128.7|130.13|128.73|130.07|128.67|4
1654215220000|2022-06-03 00:13:40|130.09|128.69|130.1|128.7|130.1|128.7|130.09|128.69|4
1654215240000|2022-06-03 00:14:00|130.11|128.71|130.1|128.7|130.11|128.71|130.1|128.7|2
1654215250000|2022-06-03 00:14:10|130.11|128.71|130.18|128.78|130.2|128.8|130.11|128.71|5
1654215260000|2022-06-03 00:14:20|130.17|128.77|130.18|128.78|130.18|128.78|130.17|128.77|2
1654215270000|2022-06-03 00:14:30|130.2|128.8|130.26|128.86|130.27|128.87|130.2|128.8|4
1654215280000|2022-06-03 00:14:40|130.21|128.81|130.21|128.81|130.21|128.81|130.21|128.81|1
1654215290000|2022-06-03 00:14:50|130.22|128.82|130.22|128.82|130.22|128.82|130.22|128.82|1
1654215300000|2022-06-03 00:15:00|130.24|128.84|130.29|128.89|130.29|128.89|130.24|128.84|2
1654215310000|2022-06-03 00:15:10|130.28|128.88|130.18|128.78|130.28|128.88|130.18|128.78|7
1654215320000|2022-06-03 00:15:20|130.2|128.8|130.18|128.78|130.2|128.8|130.18|128.78|2
1654215330000|2022-06-03 00:15:30|130.17|128.77|130|128.6|130.17|128.77|130|128.6|11
1654215340000|2022-06-03 00:15:40|129.99|128.59|129.99|128.59|129.99|128.59|129.96|128.56|6
1654215360000|2022-06-03 00:16:00|130.03|128.63|130.05|128.65|130.05|128.65|129.99|128.59|6
1654215390000|2022-06-03 00:16:30|130.03|128.63|130.05|128.65|130.05|128.65|130.03|128.63|2
1654215410000|2022-06-03 00:16:50|130.04|128.64|129.99|128.59|130.05|128.65|129.98|128.58|6
1654215420000|2022-06-03 00:17:00|129.97|128.57|129.97|128.57|129.97|128.57|129.97|128.57|1
1654215450000|2022-06-03 00:17:30|129.96|128.56|129.97|128.57|129.97|128.57|129.96|128.56|2
1654215460000|2022-06-03 00:17:40|130|128.6|130|128.6|130|128.6|130|128.6|1
1654215490000|2022-06-03 00:18:10|130.04|128.64|130.01|128.61|130.04|128.64|130.01|128.61|2
1654215500000|2022-06-03 00:18:20|129.99|128.59|130|128.6|130|128.6|129.99|128.59|2
1654215540000|2022-06-03 00:19:00|130.1|128.7|130.1|128.7|130.1|128.7|130.1|128.7|1
1654215560000|2022-06-03 00:19:20|130.13|128.73|130.38|128.98|130.38|128.98|130.13|128.73|6
1654215570000|2022-06-03 00:19:30|130.4|129|130.39|128.99|130.4|129|130.38|128.98|6
1654215580000|2022-06-03 00:19:40|130.38|128.98|130.39|128.99|130.39|128.99|130.38|128.98|2
1654215600000|2022-06-03 00:20:00|130.38|128.98|130.38|128.98|130.38|128.98|130.38|128.98|1
1654215610000|2022-06-03 00:20:10|130.39|128.99|130.43|129.03|130.44|129.04|130.39|128.99|3
1654215620000|2022-06-03 00:20:20|130.4|129|130.4|129|130.4|129|130.4|129|1
1654215650000|2022-06-03 00:20:50|130.39|128.99|130.39|128.99|130.39|128.99|130.39|128.99|1
1654215660000|2022-06-03 00:21:00|130.38|128.98|130.39|128.99|130.39|128.99|130.38|128.98|4
1654215670000|2022-06-03 00:21:10|130.41|129.01|130.41|129.01|130.47|129.07|130.41|129.01|7
1654215730000|2022-06-03 00:22:10|130.46|129.06|130.5|129.1|130.5|129.1|130.46|129.06|2
1654215760000|2022-06-03 00:22:40|130.49|129.09|130.48|129.08|130.49|129.09|130.48|129.08|2
1654215770000|2022-06-03 00:22:50|130.47|129.07|130.47|129.07|130.47|129.07|130.41|129.01|5
1654215790000|2022-06-03 00:23:10|130.5|129.1|130.49|129.09|130.5|129.1|130.49|129.09|2
1654215800000|2022-06-03 00:23:20|130.5|129.1|130.39|128.99|130.51|129.11|130.39|128.99|7
1654215810000|2022-06-03 00:23:30|130.38|128.98|130.4|129|130.43|129.03|130.38|128.98|7
1654215820000|2022-06-03 00:23:40|130.39|128.99|130.38|128.98|130.39|128.99|130.38|128.98|2
1654215830000|2022-06-03 00:23:50|130.34|128.94|130.41|129.01|130.41|129.01|130.34|128.94|5
1654215840000|2022-06-03 00:24:00|130.42|129.02|130.41|129.01|130.42|129.02|130.41|129.01|2
1654215850000|2022-06-03 00:24:10|130.4|129|130.4|129|130.4|129|130.4|129|1
1654215860000|2022-06-03 00:24:20|130.39|128.99|130.39|128.99|130.39|128.99|130.39|128.99|1
1654215890000|2022-06-03 00:24:50|130.4|129|130.38|128.98|130.41|129.01|130.38|128.98|4
1654215900000|2022-06-03 00:25:00|130.37|128.97|130.38|128.98|130.38|128.98|130.37|128.97|4
1654215910000|2022-06-03 00:25:10|130.37|128.97|130.3|128.9|130.38|128.98|130.3|128.9|4
1654215920000|2022-06-03 00:25:20|130.32|128.92|130.29|128.89|130.32|128.92|130.29|128.89|3
1654215930000|2022-06-03 00:25:30|130.32|128.92|130.32|128.92|130.33|128.93|130.31|128.91|4
1654215940000|2022-06-03 00:25:40|130.31|128.91|130.31|128.91|130.31|128.91|130.31|128.91|1
1654215980000|2022-06-03 00:26:20|130.33|128.93|130.32|128.92|130.33|128.93|130.32|128.92|2
1654215990000|2022-06-03 00:26:30|130.31|128.91|130.3|128.9|130.31|128.91|130.3|128.9|2
1654216000000|2022-06-03 00:26:40|130.29|128.89|130.21|128.81|130.29|128.89|130.21|128.81|6
1654216020000|2022-06-03 00:27:00|130.19|128.79|130.14|128.74|130.19|128.79|130.13|128.73|5
1654216030000|2022-06-03 00:27:10|130.13|128.73|130.13|128.73|130.13|128.73|130.13|128.73|1
1654216040000|2022-06-03 00:27:20|130.14|128.74|130.11|128.71|130.14|128.74|130.11|128.71|2
1654216060000|2022-06-03 00:27:40|130.14|128.74|130.03|128.63|130.14|128.74|130.03|128.63|4
1654216070000|2022-06-03 00:27:50|130.01|128.61|129.99|128.59|130.03|128.63|129.99|128.59|6
1654216080000|2022-06-03 00:28:00|130|128.6|129.99|128.59|130|128.6|129.99|128.59|2
1654216090000|2022-06-03 00:28:10|130.01|128.61|130.09|128.69|130.1|128.7|130.01|128.61|4
1654216100000|2022-06-03 00:28:20|130.08|128.68|130.08|128.68|130.08|128.68|130.08|128.68|1
1654216130000|2022-06-03 00:28:50|130.09|128.69|130.1|128.7|130.1|128.7|130.09|128.69|2
1654216140000|2022-06-03 00:29:00|130.12|128.72|130.18|128.78|130.18|128.78|130.11|128.71|4
1654216160000|2022-06-03 00:29:20|130.19|128.79|130.21|128.81|130.23|128.83|130.19|128.79|4
1654216170000|2022-06-03 00:29:30|130.2|128.8|130.19|128.79|130.2|128.8|130.19|128.79|2
1654216180000|2022-06-03 00:29:40|130.2|128.8|130.19|128.79|130.2|128.8|130.19|128.79|2
1654216200000|2022-06-03 00:30:00|130.18|128.78|130.17|128.77|130.18|128.78|130.17|128.77|2
1654216210000|2022-06-03 00:30:10|130.16|128.76|130.09|128.69|130.16|128.76|130.08|128.68|9
1654216220000|2022-06-03 00:30:20|130.12|128.72|130.15|128.75|130.17|128.77|130.12|128.72|4
1654216250000|2022-06-03 00:30:50|130.16|128.76|130.16|128.76|130.16|128.76|130.16|128.76|1
1654216260000|2022-06-03 00:31:00|130.17|128.77|130.35|128.95|130.36|128.96|130.17|128.77|8
1654216290000|2022-06-03 00:31:30|130.39|128.99|130.39|128.99|130.39|128.99|130.39|128.99|1
1654216300000|2022-06-03 00:31:40|130.38|128.98|130.36|128.96|130.38|128.98|130.36|128.96|4
1654216310000|2022-06-03 00:31:50|130.37|128.97|130.39|128.99|130.4|129|130.37|128.97|3
1654216320000|2022-06-03 00:32:00|130.38|128.98|130.39|128.99|130.39|128.99|130.38|128.98|2
1654216330000|2022-06-03 00:32:10|130.34|128.94|130.28|128.88|130.35|128.95|130.28|128.88|10
1654216380000|2022-06-03 00:33:00|130.27|128.87|130.27|128.87|130.27|128.87|130.27|128.87|1
1654216390000|2022-06-03 00:33:10|130.22|128.82|130.22|128.82|130.22|128.82|130.22|128.82|1
1654216400000|2022-06-03 00:33:20|130.26|128.86|130.22|128.82|130.26|128.86|130.22|128.82|3
1654216410000|2022-06-03 00:33:30|130.26|128.86|130.22|128.82|130.26|128.86|130.22|128.82|2
1654216430000|2022-06-03 00:33:50|130.21|128.81|130.03|128.63|130.21|128.81|130.03|128.63|9
1654216440000|2022-06-03 00:34:00|130.02|128.62|130|128.6|130.03|128.63|130|128.6|9
1654216450000|2022-06-03 00:34:10|129.99|128.59|129.91|128.51|129.99|128.59|129.91|128.51|7
1654216460000|2022-06-03 00:34:20|129.9|128.5|129.8|128.4|129.9|128.5|129.79|128.39|7
1654216470000|2022-06-03 00:34:30|129.79|128.39|129.8|128.4|129.8|128.4|129.79|128.39|4
1654216480000|2022-06-03 00:34:40|129.79|128.39|129.85|128.45|129.85|128.45|129.79|128.39|7
1654216490000|2022-06-03 00:34:50|129.84|128.44|129.8|128.4|129.84|128.44|129.8|128.4|9
1654216500000|2022-06-03 00:35:00|129.79|128.39|129.8|128.4|129.83|128.43|129.79|128.39|12
1654216510000|2022-06-03 00:35:10|129.84|128.44|129.89|128.49|129.89|128.49|129.82|128.42|9
1654216520000|2022-06-03 00:35:20|129.88|128.48|129.8|128.4|129.88|128.48|129.8|128.4|5
1654216530000|2022-06-03 00:35:30|129.82|128.42|129.77|128.37|129.82|128.42|129.75|128.35|14
1654216540000|2022-06-03 00:35:40|129.78|128.38|129.8|128.4|129.81|128.41|129.77|128.37|5
1654216550000|2022-06-03 00:35:50|129.83|128.43|129.81|128.41|129.85|128.45|129.81|128.41|4
1654216570000|2022-06-03 00:36:10|129.8|128.4|129.77|128.37|129.83|128.43|129.77|128.37|6
1654216580000|2022-06-03 00:36:20|129.79|128.39|129.82|128.42|129.83|128.43|129.79|128.39|3
1654216590000|2022-06-03 00:36:30|129.81|128.41|129.81|128.41|129.82|128.42|129.8|128.4|5
1654216600000|2022-06-03 00:36:40|129.8|128.4|129.79|128.39|129.8|128.4|129.79|128.39|2
1654216610000|2022-06-03 00:36:50|129.78|128.38|129.79|128.39|129.79|128.39|129.78|128.38|2
1654216620000|2022-06-03 00:37:00|129.78|128.38|129.77|128.37|129.8|128.4|129.77|128.37|4
1654216630000|2022-06-03 00:37:10|129.79|128.39|129.81|128.41|129.83|128.43|129.77|128.37|7
1654216640000|2022-06-03 00:37:20|129.82|128.42|129.85|128.45|129.85|128.45|129.81|128.41|5
1654216650000|2022-06-03 00:37:30|129.84|128.44|129.82|128.42|129.84|128.44|129.82|128.42|2
1654216660000|2022-06-03 00:37:40|129.85|128.45|129.82|128.42|129.85|128.45|129.82|128.42|3
1654216680000|2022-06-03 00:38:00|129.81|128.41|129.81|128.41|129.81|128.41|129.81|128.41|1
1654216700000|2022-06-03 00:38:20|129.82|128.42|129.9|128.5|129.9|128.5|129.82|128.42|4
1654216710000|2022-06-03 00:38:30|129.89|128.49|129.87|128.47|129.89|128.49|129.85|128.45|8
1654216720000|2022-06-03 00:38:40|129.88|128.48|129.9|128.5|129.92|128.52|129.88|128.48|5
1654216730000|2022-06-03 00:38:50|129.89|128.49|129.82|128.42|129.89|128.49|129.82|128.42|4
1654216740000|2022-06-03 00:39:00|129.81|128.41|129.79|128.39|129.83|128.43|129.78|128.38|8
1654216750000|2022-06-03 00:39:10|129.78|128.38|129.77|128.37|129.8|128.4|129.75|128.35|9
1654216760000|2022-06-03 00:39:20|129.76|128.36|129.73|128.33|129.76|128.36|129.73|128.33|4
1654216770000|2022-06-03 00:39:30|129.74|128.34|129.76|128.36|129.76|128.36|129.73|128.33|4
1654216780000|2022-06-03 00:39:40|129.75|128.35|129.71|128.31|129.75|128.35|129.71|128.31|5
1654216790000|2022-06-03 00:39:50|129.74|128.34|129.78|128.38|129.78|128.38|129.74|128.34|2
1654216800000|2022-06-03 00:40:00|129.79|128.39|129.78|128.38|129.79|128.39|129.78|128.38|2
1654216810000|2022-06-03 00:40:10|129.79|128.39|129.77|128.37|129.79|128.39|129.76|128.36|4
1654216820000|2022-06-03 00:40:20|129.78|128.38|129.76|128.36|129.8|128.4|129.76|128.36|6
1654216830000|2022-06-03 00:40:30|129.79|128.39|129.89|128.49|129.89|128.49|129.79|128.39|7
1654216840000|2022-06-03 00:40:40|129.9|128.5|129.89|128.49|129.9|128.5|129.89|128.49|2
1654216860000|2022-06-03 00:41:00|129.91|128.51|129.9|128.5|129.91|128.51|129.9|128.5|2
1654216880000|2022-06-03 00:41:20|129.89|128.49|129.89|128.49|129.9|128.5|129.85|128.45|6
1654216890000|2022-06-03 00:41:30|129.88|128.48|129.84|128.44|129.88|128.48|129.81|128.41|6
1654216900000|2022-06-03 00:41:40|129.83|128.43|129.8|128.4|129.83|128.43|129.8|128.4|2
1654216910000|2022-06-03 00:41:50|129.83|128.43|129.8|128.4|129.83|128.43|129.8|128.4|3
1654216920000|2022-06-03 00:42:00|129.79|128.39|129.73|128.33|129.79|128.39|129.73|128.33|6
1654216930000|2022-06-03 00:42:10|129.72|128.32|129.72|128.32|129.72|128.32|129.72|128.32|1
1654216940000|2022-06-03 00:42:20|129.69|128.29|129.73|128.33|129.73|128.33|129.69|128.29|2
1654216950000|2022-06-03 00:42:30|129.72|128.32|129.73|128.33|129.73|128.33|129.72|128.32|2
1654216960000|2022-06-03 00:42:40|129.74|128.34|129.74|128.34|129.74|128.34|129.74|128.34|1
1654216970000|2022-06-03 00:42:50|129.78|128.38|129.76|128.36|129.8|128.4|129.76|128.36|6
1654216980000|2022-06-03 00:43:00|129.72|128.32|129.5|128.1|129.72|128.32|129.49|128.09|13
1654216990000|2022-06-03 00:43:10|129.53|128.13|129.5|128.1|129.53|128.13|129.5|128.1|4
1654217040000|2022-06-03 00:44:00|129.49|128.09|129.49|128.09|129.49|128.09|129.49|128.09|1
1654217090000|2022-06-03 00:44:50|129.5|128.1|129.48|128.08|129.5|128.1|129.48|128.08|2
1654217100000|2022-06-03 00:45:00|129.47|128.07|129.51|128.11|129.54|128.14|129.42|128.02|13
1654217110000|2022-06-03 00:45:10|129.5|128.1|129.5|128.1|129.5|128.1|129.5|128.1|1
1654217120000|2022-06-03 00:45:20|129.51|128.11|129.38|127.98|129.51|128.11|129.37|127.97|9
1654217130000|2022-06-03 00:45:30|129.42|128.02|129.34|127.94|129.42|128.02|129.34|127.94|4
1654217150000|2022-06-03 00:45:50|129.37|127.97|129.46|128.06|129.47|128.07|129.37|127.97|5
1654217160000|2022-06-03 00:46:00|129.5|128.1|129.49|128.09|129.5|128.1|129.49|128.09|2
1654217170000|2022-06-03 00:46:10|129.52|128.12|129.49|128.09|129.52|128.12|129.49|128.09|4
1654217180000|2022-06-03 00:46:20|129.5|128.1|129.6|128.2|129.6|128.2|129.49|128.09|12
1654217190000|2022-06-03 00:46:30|129.59|128.19|129.59|128.19|129.59|128.19|129.59|128.19|1
1654217200000|2022-06-03 00:46:40|129.6|128.2|129.63|128.23|129.63|128.23|129.6|128.2|3
1654217220000|2022-06-03 00:47:00|129.62|128.22|129.61|128.21|129.62|128.22|129.59|128.19|4
1654217300000|2022-06-03 00:48:20|129.62|128.22|129.66|128.26|129.66|128.26|129.62|128.22|10
1654217310000|2022-06-03 00:48:30|129.65|128.25|129.64|128.24|129.65|128.25|129.64|128.24|2
1654217330000|2022-06-03 00:48:50|129.63|128.23|129.63|128.23|129.63|128.23|129.63|128.23|1
1654217340000|2022-06-03 00:49:00|129.64|128.24|129.63|128.23|129.64|128.24|129.63|128.23|2
1654217360000|2022-06-03 00:49:20|129.68|128.28|129.7|128.3|129.7|128.3|129.66|128.26|5
1654217370000|2022-06-03 00:49:30|129.69|128.29|129.68|128.28|129.69|128.29|129.68|128.28|2
1654217380000|2022-06-03 00:49:40|129.7|128.3|129.68|128.28|129.7|128.3|129.68|128.28|3
1654217390000|2022-06-03 00:49:50|129.67|128.27|129.61|128.21|129.67|128.27|129.61|128.21|2
1654217400000|2022-06-03 00:50:00|129.66|128.26|129.67|128.27|129.67|128.27|129.66|128.26|2
1654217450000|2022-06-03 00:50:50|129.69|128.29|129.7|128.3|129.7|128.3|129.69|128.29|2
1654217470000|2022-06-03 00:51:10|129.69|128.29|129.67|128.27|129.69|128.29|129.67|128.27|3
1654217530000|2022-06-03 00:52:10|129.68|128.28|129.68|128.28|129.7|128.3|129.68|128.28|3
1654217540000|2022-06-03 00:52:20|129.62|128.22|129.61|128.21|129.62|128.22|129.6|128.2|4
1654217550000|2022-06-03 00:52:30|129.6|128.2|129.6|128.2|129.61|128.21|129.6|128.2|3
1654217580000|2022-06-03 00:53:00|129.62|128.22|129.62|128.22|129.63|128.23|129.62|128.22|3
1654217590000|2022-06-03 00:53:10|129.61|128.21|129.6|128.2|129.61|128.21|129.6|128.2|2
1654217600000|2022-06-03 00:53:20|129.61|128.21|129.63|128.23|129.64|128.24|129.61|128.21|3
1654217630000|2022-06-03 00:53:50|129.64|128.24|129.7|128.3|129.7|128.3|129.64|128.24|3
1654217680000|2022-06-03 00:54:40|129.68|128.28|129.62|128.22|129.68|128.28|129.61|128.21|7
1654217700000|2022-06-03 00:55:00|129.61|128.21|129.59|128.19|129.61|128.21|129.59|128.19|2
1654217730000|2022-06-03 00:55:30|129.58|128.18|129.58|128.18|129.58|128.18|129.58|128.18|1
1654217740000|2022-06-03 00:55:40|129.57|128.17|129.49|128.09|129.57|128.17|129.49|128.09|6
1654217750000|2022-06-03 00:55:50|129.48|128.08|129.48|128.08|129.48|128.08|129.48|128.08|1
1654217760000|2022-06-03 00:56:00|129.49|128.09|129.56|128.16|129.56|128.16|129.49|128.09|3
1654217770000|2022-06-03 00:56:10|129.57|128.17|129.56|128.16|129.57|128.17|129.56|128.16|6
1654217780000|2022-06-03 00:56:20|129.55|128.15|129.5|128.1|129.55|128.15|129.5|128.1|4
1654217840000|2022-06-03 00:57:20|129.49|128.09|129.49|128.09|129.5|128.1|129.42|128.02|8
1654217850000|2022-06-03 00:57:30|129.48|128.08|129.55|128.15|129.56|128.16|129.48|128.08|6
1654217870000|2022-06-03 00:57:50|129.54|128.14|129.52|128.12|129.57|128.17|129.52|128.12|4
1654217890000|2022-06-03 00:58:10|129.51|128.11|129.5|128.1|129.51|128.11|129.5|128.1|2
1654217900000|2022-06-03 00:58:20|129.49|128.09|129.48|128.08|129.49|128.09|129.48|128.08|2
1654217920000|2022-06-03 00:58:40|129.47|128.07|129.4|128|129.47|128.07|129.39|127.99|6
1654217930000|2022-06-03 00:58:50|129.42|128.02|129.41|128.01|129.42|128.02|129.41|128.01|2
1654217950000|2022-06-03 00:59:10|129.4|128|129.4|128|129.42|128.02|129.35|127.95|9
1654217960000|2022-06-03 00:59:20|129.35|127.95|129.35|127.95|129.35|127.95|129.35|127.95|1
1654217970000|2022-06-03 00:59:30|129.4|128|129.4|128|129.4|128|129.4|128|1
1654217980000|2022-06-03 00:59:40|129.43|128.03|129.45|128.05|129.45|128.05|129.43|128.03|2
1654218010000|2022-06-03 01:00:10|129.42|128.02|129.41|128.01|129.42|128.02|129.4|128|6
1654218020000|2022-06-03 01:00:20|129.42|128.02|129.43|128.03|129.43|128.03|129.42|128.02|2
1654218050000|2022-06-03 01:00:50|129.42|128.02|129.42|128.02|129.42|128.02|129.42|128.02|1
1654218060000|2022-06-03 01:01:00|129.41|128.01|129.39|127.99|129.42|128.02|129.39|127.99|5
1654218070000|2022-06-03 01:01:10|129.42|128.02|129.4|128|129.42|128.02|129.4|128|5
1654218080000|2022-06-03 01:01:20|129.39|127.99|129.3|127.9|129.39|127.99|129.3|127.9|6
1654218090000|2022-06-03 01:01:30|129.32|127.92|129.27|127.87|129.32|127.92|129.26|127.86|10
1654218100000|2022-06-03 01:01:40|129.28|127.88|129.2|127.8|129.28|127.88|129.2|127.8|6
1654218120000|2022-06-03 01:02:00|129.26|127.86|129.22|127.82|129.28|127.88|129.22|127.82|3
1654218130000|2022-06-03 01:02:10|129.21|127.81|129.21|127.81|129.24|127.84|129.21|127.81|3
1654218140000|2022-06-03 01:02:20|129.23|127.83|129.2|127.8|129.26|127.86|129.2|127.8|4
1654218150000|2022-06-03 01:02:30|129.21|127.81|129.21|127.81|129.21|127.81|129.21|127.81|1
1654218160000|2022-06-03 01:02:40|129.23|127.83|129.21|127.81|129.26|127.86|129.21|127.81|3
1654218170000|2022-06-03 01:02:50|129.27|127.87|129.23|127.83|129.27|127.87|129.2|127.8|7
1654218180000|2022-06-03 01:03:00|129.22|127.82|129.22|127.82|129.25|127.85|129.22|127.82|4
1654218190000|2022-06-03 01:03:10|129.25|127.85|129.31|127.91|129.31|127.91|129.25|127.85|2
1654218220000|2022-06-03 01:03:40|129.32|127.92|129.34|127.94|129.34|127.94|129.31|127.91|4
1654218230000|2022-06-03 01:03:50|129.37|127.97|129.34|127.94|129.37|127.97|129.34|127.94|4
1654218250000|2022-06-03 01:04:10|129.35|127.95|129.39|127.99|129.4|128|129.35|127.95|6
1654218270000|2022-06-03 01:04:30|129.38|127.98|129.37|127.97|129.38|127.98|129.37|127.97|2
1654218280000|2022-06-03 01:04:40|129.38|127.98|129.38|127.98|129.38|127.98|129.38|127.98|1
1654218290000|2022-06-03 01:04:50|129.41|128.01|129.39|127.99|129.41|128.01|129.39|127.99|5
1654218300000|2022-06-03 01:05:00|129.4|128|129.4|128|129.4|128|129.39|127.99|3
1654218310000|2022-06-03 01:05:10|129.39|127.99|129.33|127.93|129.39|127.99|129.33|127.93|3
1654218320000|2022-06-03 01:05:20|129.31|127.91|129.3|127.9|129.31|127.91|129.29|127.89|4
1654218330000|2022-06-03 01:05:30|129.29|127.89|129.31|127.91|129.31|127.91|129.28|127.88|4
1654218350000|2022-06-03 01:05:50|129.3|127.9|129.4|128|129.4|128|129.3|127.9|8
1654218360000|2022-06-03 01:06:00|129.39|127.99|129.4|128|129.4|128|129.39|127.99|2
1654218380000|2022-06-03 01:06:20|129.41|128.01|129.44|128.04|129.44|128.04|129.4|128|7
1654218390000|2022-06-03 01:06:30|129.42|128.02|129.43|128.03|129.43|128.03|129.42|128.02|2
1654218410000|2022-06-03 01:06:50|129.44|128.04|129.42|128.02|129.5|128.1|129.41|128.01|9
1654218420000|2022-06-03 01:07:00|129.46|128.06|129.51|128.11|129.51|128.11|129.46|128.06|2
1654218450000|2022-06-03 01:07:30|129.54|128.14|129.53|128.13|129.54|128.14|129.53|128.13|2
1654218470000|2022-06-03 01:07:50|129.54|128.14|129.6|128.2|129.61|128.21|129.54|128.14|12
1654218500000|2022-06-03 01:08:20|129.61|128.21|129.61|128.21|129.61|128.21|129.6|128.2|3
1654218550000|2022-06-03 01:09:10|129.62|128.22|129.65|128.25|129.65|128.25|129.62|128.22|3
1654218560000|2022-06-03 01:09:20|129.66|128.26|129.66|128.26|129.66|128.26|129.65|128.25|3
1654218570000|2022-06-03 01:09:30|129.67|128.27|129.68|128.28|129.68|128.28|129.67|128.27|2
1654218580000|2022-06-03 01:09:40|129.7|128.3|129.7|128.3|129.7|128.3|129.7|128.3|1
1654218660000|2022-06-03 01:11:00|129.71|128.31|129.75|128.35|129.75|128.35|129.71|128.31|3
1654218680000|2022-06-03 01:11:20|129.83|128.43|129.98|128.58|129.98|128.58|129.83|128.43|5
1654218690000|2022-06-03 01:11:30|129.99|128.59|130|128.6|130.02|128.62|129.98|128.58|7
1654218700000|2022-06-03 01:11:40|130.01|128.61|130|128.6|130.01|128.61|130|128.6|2
1654218710000|2022-06-03 01:11:50|129.98|128.58|129.98|128.58|130.01|128.61|129.98|128.58|4
1654218720000|2022-06-03 01:12:00|129.89|128.49|130.04|128.64|130.04|128.64|129.81|128.41|14
1654218730000|2022-06-03 01:12:10|130.03|128.63|130.06|128.66|130.06|128.66|130.02|128.62|3
1654218740000|2022-06-03 01:12:20|130.02|128.62|130.02|128.62|130.02|128.62|130.02|128.62|1
1654218760000|2022-06-03 01:12:40|130.05|128.65|130.02|128.62|130.05|128.65|130.02|128.62|2
1654218770000|2022-06-03 01:12:50|130.01|128.61|130.01|128.61|130.01|128.61|130.01|128.61|1
1654218780000|2022-06-03 01:13:00|130.03|128.63|130.1|128.7|130.1|128.7|130.03|128.63|4
1654218800000|2022-06-03 01:13:20|130.09|128.69|130.02|128.62|130.09|128.69|130.02|128.62|4
1654218820000|2022-06-03 01:13:40|130.06|128.66|130.1|128.7|130.11|128.71|130.06|128.66|5
1654218830000|2022-06-03 01:13:50|130.07|128.67|130.07|128.67|130.07|128.67|130.07|128.67|1
1654218840000|2022-06-03 01:14:00|130.08|128.68|130.09|128.69|130.11|128.71|130.03|128.63|10
1654218850000|2022-06-03 01:14:10|130.1|128.7|130.1|128.7|130.1|128.7|130.1|128.7|1
1654218860000|2022-06-03 01:14:20|130.13|128.73|130.1|128.7|130.13|128.73|130.1|128.7|3
1654218890000|2022-06-03 01:14:50|130.13|128.73|130.19|128.79|130.19|128.79|130.1|128.7|6
1654218900000|2022-06-03 01:15:00|130.2|128.8|130.22|128.82|130.22|128.82|130.2|128.8|5
1654218910000|2022-06-03 01:15:10|130.23|128.83|130.2|128.8|130.23|128.83|130.2|128.8|4
1654218920000|2022-06-03 01:15:20|130.21|128.81|130.2|128.8|130.21|128.81|130.2|128.8|2
1654218930000|2022-06-03 01:15:30|130.21|128.81|130.12|128.72|130.21|128.81|130.12|128.72|8
1654218940000|2022-06-03 01:15:40|130.11|128.71|130.09|128.69|130.11|128.71|130.09|128.69|4
1654218960000|2022-06-03 01:16:00|130.11|128.71|130.08|128.68|130.11|128.71|130.08|128.68|3
1654218970000|2022-06-03 01:16:10|130.07|128.67|130.07|128.67|130.07|128.67|130.07|128.67|1
1654218980000|2022-06-03 01:16:20|130.08|128.68|130.01|128.61|130.08|128.68|130.01|128.61|3
1654218990000|2022-06-03 01:16:30|130.06|128.66|130.01|128.61|130.06|128.66|130.01|128.61|2
1654219010000|2022-06-03 01:16:50|130.03|128.63|130.01|128.61|130.03|128.63|130.01|128.61|2
1654219020000|2022-06-03 01:17:00|130.06|128.66|130.01|128.61|130.06|128.66|130.01|128.61|2
1654219030000|2022-06-03 01:17:10|130.05|128.65|129.99|128.59|130.05|128.65|129.99|128.59|2
1654219060000|2022-06-03 01:17:40|130.02|128.62|129.99|128.59|130.02|128.62|129.99|128.59|2
1654219070000|2022-06-03 01:17:50|130|128.6|129.99|128.59|130.02|128.62|129.99|128.59|3
1654219080000|2022-06-03 01:18:00|130.02|128.62|129.93|128.53|130.02|128.62|129.91|128.51|5
1654219090000|2022-06-03 01:18:10|129.91|128.51|129.9|128.5|129.91|128.51|129.9|128.5|2
1654219110000|2022-06-03 01:18:30|129.96|128.56|129.98|128.58|129.98|128.58|129.9|128.5|5
1654219120000|2022-06-03 01:18:40|130.03|128.63|130|128.6|130.03|128.63|129.99|128.59|4
1654219130000|2022-06-03 01:18:50|129.99|128.59|129.98|128.58|130|128.6|129.98|128.58|4
1654219140000|2022-06-03 01:19:00|130|128.6|129.98|128.58|130|128.6|129.98|128.58|2
1654219150000|2022-06-03 01:19:10|130|128.6|130.08|128.68|130.08|128.68|129.98|128.58|6
1654219160000|2022-06-03 01:19:20|130.07|128.67|129.91|128.51|130.07|128.67|129.91|128.51|7
1654219170000|2022-06-03 01:19:30|129.92|128.52|129.98|128.58|129.98|128.58|129.92|128.52|3
1654219180000|2022-06-03 01:19:40|129.99|128.59|129.98|128.58|129.99|128.59|129.98|128.58|2
1654219200000|2022-06-03 01:20:00|129.97|128.57|129.98|128.58|129.98|128.58|129.91|128.51|8
1654219210000|2022-06-03 01:20:10|129.99|128.59|130.01|128.61|130.03|128.63|129.99|128.59|3
1654219220000|2022-06-03 01:20:20|130.03|128.63|129.99|128.59|130.03|128.63|129.99|128.59|2
1654219230000|2022-06-03 01:20:30|130.02|128.62|129.99|128.59|130.02|128.62|129.99|128.59|2
1654219240000|2022-06-03 01:20:40|130.02|128.62|130.01|128.61|130.03|128.63|130.01|128.61|3
1654219250000|2022-06-03 01:20:50|130.06|128.66|130.06|128.66|130.06|128.66|130.06|128.66|1
1654219260000|2022-06-03 01:21:00|130.01|128.61|130.01|128.61|130.06|128.66|130.01|128.61|3
1654219280000|2022-06-03 01:21:20|130.03|128.63|130.01|128.61|130.07|128.67|130.01|128.61|4
1654219300000|2022-06-03 01:21:40|130.06|128.66|130.11|128.71|130.11|128.71|130.06|128.66|6
1654219310000|2022-06-03 01:21:50|130.14|128.74|130.19|128.79|130.19|128.79|130.14|128.74|2
1654219350000|2022-06-03 01:22:30|130.2|128.8|130.2|128.8|130.2|128.8|130.2|128.8|1
1654219360000|2022-06-03 01:22:40|130.19|128.79|130.19|128.79|130.19|128.79|130.19|128.79|1
1654219370000|2022-06-03 01:22:50|130.14|128.74|130.11|128.71|130.14|128.74|130.1|128.7|6
1654219380000|2022-06-03 01:23:00|130.12|128.72|130.11|128.71|130.13|128.73|130.1|128.7|5
1654219400000|2022-06-03 01:23:20|130.14|128.74|130.19|128.79|130.19|128.79|130.14|128.74|4
1654219410000|2022-06-03 01:23:30|130.14|128.74|130.14|128.74|130.14|128.74|130.14|128.74|1
1654219420000|2022-06-03 01:23:40|130.19|128.79|130.19|128.79|130.19|128.79|130.19|128.79|1
1654219430000|2022-06-03 01:23:50|130.2|128.8|130.19|128.79|130.2|128.8|130.19|128.79|2
1654219440000|2022-06-03 01:24:00|130.18|128.78|130.18|128.78|130.18|128.78|130.13|128.73|3
1654219450000|2022-06-03 01:24:10|130.19|128.79|130.12|128.72|130.19|128.79|130.12|128.72|4
1654219460000|2022-06-03 01:24:20|130.13|128.73|130.18|128.78|130.18|128.78|130.11|128.71|4
1654219480000|2022-06-03 01:24:40|130.19|128.79|130.18|128.78|130.19|128.79|130.18|128.78|2
1654219490000|2022-06-03 01:24:50|130.19|128.79|130.19|128.79|130.19|128.79|130.19|128.79|1
1654219500000|2022-06-03 01:25:00|130.18|128.78|130.19|128.79|130.22|128.82|130.18|128.78|4
1654219520000|2022-06-03 01:25:20|130.2|128.8|130.19|128.79|130.2|128.8|130.19|128.79|2
1654219530000|2022-06-03 01:25:30|130.18|128.78|130.11|128.71|130.21|128.81|130.1|128.7|9
1654219540000|2022-06-03 01:25:40|130.1|128.7|130.1|128.7|130.1|128.7|130.1|128.7|1
1654219550000|2022-06-03 01:25:50|130.09|128.69|130.09|128.69|130.09|128.69|130.09|128.69|1
1654219560000|2022-06-03 01:26:00|130.08|128.68|130.11|128.71|130.16|128.76|130.08|128.68|5
1654219570000|2022-06-03 01:26:10|130.1|128.7|130.12|128.72|130.12|128.72|130.1|128.7|2
1654219580000|2022-06-03 01:26:20|130.14|128.74|130.12|128.72|130.14|128.74|130.12|128.72|2
1654219590000|2022-06-03 01:26:30|130.14|128.74|130.09|128.69|130.17|128.77|130.09|128.69|6
1654219600000|2022-06-03 01:26:40|130.13|128.73|130.13|128.73|130.13|128.73|130.13|128.73|1
1654219610000|2022-06-03 01:26:50|130.09|128.69|130.04|128.64|130.09|128.69|130.02|128.62|5
1654219620000|2022-06-03 01:27:00|130.07|128.67|130.01|128.61|130.07|128.67|130.01|128.61|2
1654219630000|2022-06-03 01:27:10|130.09|128.69|130.1|128.7|130.1|128.7|130.09|128.69|2
1654219640000|2022-06-03 01:27:20|130.09|128.69|130.09|128.69|130.09|128.69|130.09|128.69|1
1654219660000|2022-06-03 01:27:40|130.08|128.68|130.01|128.61|130.08|128.68|130.01|128.61|2
1654219670000|2022-06-03 01:27:50|130.03|128.63|130.01|128.61|130.03|128.63|130.01|128.61|2
1654219680000|2022-06-03 01:28:00|130.03|128.63|130.09|128.69|130.09|128.69|130.01|128.61|7
1654219690000|2022-06-03 01:28:10|130.11|128.71|130.09|128.69|130.11|128.71|130.09|128.69|3
1654219710000|2022-06-03 01:28:30|130.12|128.72|130.02|128.62|130.12|128.72|130.02|128.62|5
1654219730000|2022-06-03 01:28:50|130.04|128.64|130.08|128.68|130.08|128.68|130.04|128.64|3
1654219760000|2022-06-03 01:29:20|130.1|128.7|130.09|128.69|130.1|128.7|130.09|128.69|2
1654219780000|2022-06-03 01:29:40|130.08|128.68|130.08|128.68|130.08|128.68|130.08|128.68|1
1654219790000|2022-06-03 01:29:50|130.09|128.69|130.08|128.68|130.09|128.69|130.08|128.68|2
1654219800000|2022-06-03 01:30:00|130.07|128.67|130|128.6|130.07|128.67|129.97|128.57|5
1654219810000|2022-06-03 01:30:10|129.99|128.59|129.98|128.58|129.99|128.59|129.98|128.58|2
1654219820000|2022-06-03 01:30:20|129.97|128.57|130|128.6|130.03|128.63|129.97|128.57|5
1654219830000|2022-06-03 01:30:30|130.02|128.62|130.02|128.62|130.02|128.62|130.02|128.62|1
1654219850000|2022-06-03 01:30:50|130|128.6|129.92|128.52|130|128.6|129.92|128.52|6
1654219860000|2022-06-03 01:31:00|129.91|128.51|129.86|128.46|129.95|128.55|129.86|128.46|12
1654219870000|2022-06-03 01:31:10|129.83|128.43|129.81|128.41|129.85|128.45|129.81|128.41|4
1654219880000|2022-06-03 01:31:20|129.82|128.42|129.81|128.41|129.84|128.44|129.81|128.41|4
1654219910000|2022-06-03 01:31:50|129.84|128.44|129.8|128.4|129.84|128.44|129.8|128.4|2
1654219920000|2022-06-03 01:32:00|129.81|128.41|129.8|128.4|129.84|128.44|129.79|128.39|9
1654219930000|2022-06-03 01:32:10|129.81|128.41|129.81|128.41|129.81|128.41|129.8|128.4|5
1654219950000|2022-06-03 01:32:30|129.84|128.44|129.8|128.4|129.84|128.44|129.8|128.4|3
1654219960000|2022-06-03 01:32:40|129.79|128.39|129.78|128.38|129.79|128.39|129.78|128.38|2
1654219970000|2022-06-03 01:32:50|129.81|128.41|129.77|128.37|129.81|128.41|129.77|128.37|6
1654219980000|2022-06-03 01:33:00|129.8|128.4|129.77|128.37|129.81|128.41|129.77|128.37|4
1654219990000|2022-06-03 01:33:10|129.78|128.38|129.82|128.42|129.85|128.45|129.78|128.38|3
1654220010000|2022-06-03 01:33:30|129.81|128.41|129.81|128.41|129.81|128.41|129.81|128.41|1
1654220040000|2022-06-03 01:34:00|129.84|128.44|129.89|128.49|129.89|128.49|129.84|128.44|3
1654220080000|2022-06-03 01:34:40|129.91|128.51|129.89|128.49|129.91|128.51|129.89|128.49|2
1654220100000|2022-06-03 01:35:00|129.92|128.52|129.99|128.59|130.02|128.62|129.92|128.52|6
1654220110000|2022-06-03 01:35:10|129.98|128.58|129.97|128.57|129.99|128.59|129.97|128.57|5
1654220120000|2022-06-03 01:35:20|130.01|128.61|130|128.6|130.01|128.61|130|128.6|2
1654220130000|2022-06-03 01:35:30|130.01|128.61|130|128.6|130.01|128.61|130|128.6|2
1654220150000|2022-06-03 01:35:50|130.03|128.63|130.03|128.63|130.04|128.64|130.03|128.63|3
1654220160000|2022-06-03 01:36:00|130.04|128.64|130.04|128.64|130.04|128.64|130.04|128.64|1
1654220170000|2022-06-03 01:36:10|130.05|128.65|130.17|128.77|130.17|128.77|130.05|128.65|7
1654220180000|2022-06-03 01:36:20|130.16|128.76|130.21|128.81|130.22|128.82|130.16|128.76|8
1654220190000|2022-06-03 01:36:30|130.2|128.8|130.2|128.8|130.21|128.81|130.2|128.8|3
1654220200000|2022-06-03 01:36:40|130.21|128.81|130.22|128.82|130.22|128.82|130.21|128.81|2
1654220210000|2022-06-03 01:36:50|130.23|128.83|130.22|128.82|130.24|128.84|130.22|128.82|3
1654220220000|2022-06-03 01:37:00|130.26|128.86|130.42|129.02|130.43|129.03|130.26|128.86|15
1654220230000|2022-06-03 01:37:10|130.44|129.04|130.44|129.04|130.5|129.1|130.41|129.01|11
1654220240000|2022-06-03 01:37:20|130.45|129.05|130.51|129.11|130.52|129.12|130.45|129.05|9
1654220250000|2022-06-03 01:37:30|130.53|129.13|130.52|129.12|130.54|129.14|130.52|129.12|3
1654220260000|2022-06-03 01:37:40|130.51|129.11|130.49|129.09|130.51|129.11|130.44|129.04|5
1654220270000|2022-06-03 01:37:50|130.5|129.1|130.44|129.04|130.54|129.14|130.44|129.04|9
1654220280000|2022-06-03 01:38:00|130.43|129.03|130.43|129.03|130.43|129.03|130.43|129.03|1
1654220290000|2022-06-03 01:38:10|130.41|129.01|130.41|129.01|130.41|129.01|130.41|129.01|1
1654220310000|2022-06-03 01:38:30|130.4|129|130.4|129|130.41|129.01|130.4|129|3
1654220320000|2022-06-03 01:38:40|130.41|129.01|130.44|129.04|130.46|129.06|130.41|129.01|4
1654220330000|2022-06-03 01:38:50|130.43|129.03|130.43|129.03|130.43|129.03|130.43|129.03|1
1654220340000|2022-06-03 01:39:00|130.42|129.02|130.41|129.01|130.43|129.03|130.41|129.01|4
1654220350000|2022-06-03 01:39:10|130.4|129|130.4|129|130.4|129|130.4|129|1
1654220360000|2022-06-03 01:39:20|130.41|129.01|130.43|129.03|130.45|129.05|130.41|129.01|4
1654220370000|2022-06-03 01:39:30|130.42|129.02|130.42|129.02|130.43|129.03|130.4|129|5
1654220390000|2022-06-03 01:39:50|130.41|129.01|130.5|129.1|130.5|129.1|130.41|129.01|5
1654220400000|2022-06-03 01:40:00|130.49|129.09|130.5|129.1|130.5|129.1|130.43|129.03|5
1654220410000|2022-06-03 01:40:10|130.53|129.13|130.42|129.02|130.53|129.13|130.4|129|11
1654220420000|2022-06-03 01:40:20|130.41|129.01|130.41|129.01|130.41|129.01|130.41|129.01|1
1654220430000|2022-06-03 01:40:30|130.42|129.02|130.47|129.07|130.47|129.07|130.42|129.02|3
1654220440000|2022-06-03 01:40:40|130.55|129.15|130.55|129.15|130.57|129.17|130.55|129.15|5
1654220450000|2022-06-03 01:40:50|130.56|129.16|130.6|129.2|130.6|129.2|130.55|129.15|5
1654220460000|2022-06-03 01:41:00|130.59|129.19|130.59|129.19|130.59|129.19|130.59|129.19|1
1654220470000|2022-06-03 01:41:10|130.58|129.18|130.6|129.2|130.6|129.2|130.58|129.18|2
1654220490000|2022-06-03 01:41:30|130.63|129.23|130.61|129.21|130.63|129.23|130.61|129.21|3
1654220500000|2022-06-03 01:41:40|130.65|129.25|130.62|129.22|130.65|129.25|130.62|129.22|8
1654220510000|2022-06-03 01:41:50|130.65|129.25|130.62|129.22|130.65|129.25|130.62|129.22|3
1654220550000|2022-06-03 01:42:30|130.65|129.25|130.63|129.23|130.65|129.25|130.63|129.23|3
1654220560000|2022-06-03 01:42:40|130.61|129.21|130.6|129.2|130.61|129.21|130.6|129.2|4
1654220570000|2022-06-03 01:42:50|130.61|129.21|130.61|129.21|130.61|129.21|130.61|129.21|1
1654220580000|2022-06-03 01:43:00|130.59|129.19|130.59|129.19|130.59|129.19|130.59|129.19|1
1654220590000|2022-06-03 01:43:10|130.58|129.18|130.59|129.19|130.59|129.19|130.58|129.18|2
1654220610000|2022-06-03 01:43:30|130.58|129.18|130.58|129.18|130.58|129.18|130.58|129.18|1
1654220620000|2022-06-03 01:43:40|130.59|129.19|130.61|129.21|130.62|129.22|130.58|129.18|4
1654220630000|2022-06-03 01:43:50|130.6|129.2|130.6|129.2|130.6|129.2|130.6|129.2|1
1654220640000|2022-06-03 01:44:00|130.59|129.19|130.59|129.19|130.59|129.19|130.59|129.19|1
1654220650000|2022-06-03 01:44:10|130.58|129.18|130.5|129.1|130.58|129.18|130.49|129.09|6
1654220660000|2022-06-03 01:44:20|130.51|129.11|130.49|129.09|130.51|129.11|130.49|129.09|3
1654220680000|2022-06-03 01:44:40|130.48|129.08|130.42|129.02|130.48|129.08|130.42|129.02|3
1654220690000|2022-06-03 01:44:50|130.44|129.04|130.37|128.97|130.44|129.04|130.37|128.97|7
1654220700000|2022-06-03 01:45:00|130.36|128.96|130.4|129|130.42|129.02|130.36|128.96|5
1654220710000|2022-06-03 01:45:10|130.39|128.99|130.44|129.04|130.44|129.04|130.39|128.99|2
1654220720000|2022-06-03 01:45:20|130.43|129.03|130.38|128.98|130.43|129.03|130.38|128.98|5
1654220740000|2022-06-03 01:45:40|130.37|128.97|130.3|128.9|130.37|128.97|130.3|128.9|7
1654220750000|2022-06-03 01:45:50|130.29|128.89|130.29|128.89|130.29|128.89|130.29|128.89|1
1654220760000|2022-06-03 01:46:00|130.31|128.91|130.28|128.88|130.31|128.91|130.28|128.88|4
1654220770000|2022-06-03 01:46:10|130.27|128.87|130.27|128.87|130.27|128.87|130.27|128.87|1
1654220780000|2022-06-03 01:46:20|130.29|128.89|130.2|128.8|130.29|128.89|130.19|128.79|7
1654220790000|2022-06-03 01:46:30|130.21|128.81|130.21|128.81|130.22|128.82|130.17|128.77|8
1654220800000|2022-06-03 01:46:40|130.2|128.8|130.19|128.79|130.2|128.8|130.19|128.79|2
1654220810000|2022-06-03 01:46:50|130.18|128.78|130.12|128.72|130.18|128.78|130.12|128.72|3
1654220820000|2022-06-03 01:47:00|130.13|128.73|130.11|128.71|130.15|128.75|130.11|128.71|7
1654220830000|2022-06-03 01:47:10|130.14|128.74|130.2|128.8|130.22|128.82|130.14|128.74|7
1654220840000|2022-06-03 01:47:20|130.21|128.81|130.2|128.8|130.21|128.81|130.2|128.8|2
1654220850000|2022-06-03 01:47:30|130.17|128.77|130.2|128.8|130.2|128.8|130.17|128.77|2
1654220860000|2022-06-03 01:47:40|130.23|128.83|130.23|128.83|130.23|128.83|130.23|128.83|1
1654220870000|2022-06-03 01:47:50|130.2|128.8|130.19|128.79|130.2|128.8|130.19|128.79|2
1654220880000|2022-06-03 01:48:00|130.21|128.81|130.2|128.8|130.22|128.82|130.2|128.8|5
1654220890000|2022-06-03 01:48:10|130.23|128.83|130.2|128.8|130.23|128.83|130.2|128.8|3
1654220910000|2022-06-03 01:48:30|130.22|128.82|130.19|128.79|130.24|128.84|130.19|128.79|4
1654220920000|2022-06-03 01:48:40|130.21|128.81|130.19|128.79|130.21|128.81|130.19|128.79|2
1654220940000|2022-06-03 01:49:00|130.22|128.82|130.26|128.86|130.26|128.86|130.19|128.79|7
1654220950000|2022-06-03 01:49:10|130.21|128.81|130.21|128.81|130.21|128.81|130.21|128.81|1
1654220970000|2022-06-03 01:49:30|130.18|128.78|130.21|128.81|130.21|128.81|130.18|128.78|2
1654220980000|2022-06-03 01:49:40|130.2|128.8|130.2|128.8|130.2|128.8|130.2|128.8|1
1654220990000|2022-06-03 01:49:50|130.22|128.82|130.22|128.82|130.22|128.82|130.22|128.82|1
1654221000000|2022-06-03 01:50:00|130.2|128.8|130.21|128.81|130.21|128.81|130.2|128.8|2
1654221010000|2022-06-03 01:50:10|130.3|128.9|130.31|128.91|130.32|128.92|130.29|128.89|5
1654221030000|2022-06-03 01:50:30|130.32|128.92|130.4|129|130.41|129.01|130.32|128.92|4
1654221040000|2022-06-03 01:50:40|130.39|128.99|130.39|128.99|130.39|128.99|130.39|128.99|1
1654221050000|2022-06-03 01:50:50|130.38|128.98|130.31|128.91|130.38|128.98|130.31|128.91|4
1654221060000|2022-06-03 01:51:00|130.35|128.95|130.42|129.02|130.42|129.02|130.32|128.92|7
1654221080000|2022-06-03 01:51:20|130.46|129.06|130.48|129.08|130.49|129.09|130.46|129.06|7
1654221090000|2022-06-03 01:51:30|130.47|129.07|130.51|129.11|130.51|129.11|130.47|129.07|4
1654221130000|2022-06-03 01:52:10|130.52|129.12|130.6|129.2|130.6|129.2|130.52|129.12|4
1654221150000|2022-06-03 01:52:30|130.59|129.19|130.59|129.19|130.59|129.19|130.59|129.19|1
1654221170000|2022-06-03 01:52:50|130.58|129.18|130.58|129.18|130.58|129.18|130.58|129.18|1
1654221180000|2022-06-03 01:53:00|130.59|129.19|130.62|129.22|130.63|129.23|130.58|129.18|5
1654221190000|2022-06-03 01:53:10|130.61|129.21|130.61|129.21|130.61|129.21|130.61|129.21|1
1654221220000|2022-06-03 01:53:40|130.62|129.22|130.61|129.21|130.62|129.22|130.61|129.21|2
1654221230000|2022-06-03 01:53:50|130.6|129.2|130.61|129.21|130.61|129.21|130.6|129.2|4
1654221260000|2022-06-03 01:54:20|130.62|129.22|130.61|129.21|130.62|129.22|130.61|129.21|2
1654221280000|2022-06-03 01:54:40|130.62|129.22|130.62|129.22|130.62|129.22|130.62|129.22|1
1654221300000|2022-06-03 01:55:00|130.64|129.24|130.62|129.22|130.64|129.24|130.62|129.22|2
1654221310000|2022-06-03 01:55:10|130.63|129.23|130.62|129.22|130.64|129.24|130.62|129.22|3
1654221330000|2022-06-03 01:55:30|130.65|129.25|130.62|129.22|130.65|129.25|130.62|129.22|2
1654221340000|2022-06-03 01:55:40|130.65|129.25|130.64|129.24|130.65|129.25|130.62|129.22|3
1654221350000|2022-06-03 01:55:50|130.62|129.22|130.54|129.14|130.62|129.22|130.51|129.11|8
1654221360000|2022-06-03 01:56:00|130.56|129.16|130.52|129.12|130.56|129.16|130.52|129.12|5
1654221370000|2022-06-03 01:56:10|130.54|129.14|130.62|129.22|130.65|129.25|130.54|129.14|5
1654221420000|2022-06-03 01:57:00|130.63|129.23|130.63|129.23|130.65|129.25|130.61|129.21|5
1654221430000|2022-06-03 01:57:10|130.64|129.24|130.67|129.27|130.67|129.27|130.64|129.24|3
1654221440000|2022-06-03 01:57:20|130.68|129.28|130.64|129.24|130.68|129.28|130.64|129.24|2
1654221450000|2022-06-03 01:57:30|130.63|129.23|130.62|129.22|130.63|129.23|130.62|129.22|2
1654221480000|2022-06-03 01:58:00|130.65|129.25|130.62|129.22|130.65|129.25|130.62|129.22|2
1654221540000|2022-06-03 01:59:00|130.64|129.24|130.64|129.24|130.64|129.24|130.62|129.22|4
1654221550000|2022-06-03 01:59:10|130.62|129.22|130.61|129.21|130.62|129.22|130.61|129.21|2
1654221560000|2022-06-03 01:59:20|130.62|129.22|130.68|129.28|130.68|129.28|130.62|129.22|3
1654221570000|2022-06-03 01:59:30|130.69|129.29|130.69|129.29|130.69|129.29|130.69|129.29|1
1654221580000|2022-06-03 01:59:40|130.67|129.27|130.67|129.27|130.67|129.27|130.67|129.27|1
1654221590000|2022-06-03 01:59:50|130.68|129.28|130.68|129.28|130.68|129.28|130.68|129.28|1
1654221600000|2022-06-03 02:00:00|130.69|129.29|130.7|129.3|130.7|129.3|130.68|129.28|3
1654221640000|2022-06-03 02:00:40|130.69|129.29|130.7|129.3|130.7|129.3|130.69|129.29|2
1654221730000|2022-06-03 02:02:10|130.71|129.31|130.7|129.3|130.72|129.32|130.7|129.3|3
1654221750000|2022-06-03 02:02:30|130.72|129.32|130.72|129.32|130.72|129.32|130.72|129.32|1
1654221760000|2022-06-03 02:02:40|130.71|129.31|130.7|129.3|130.71|129.31|130.7|129.3|2
1654221780000|2022-06-03 02:03:00|130.71|129.31|130.71|129.31|130.71|129.31|130.71|129.31|1
1654221790000|2022-06-03 02:03:10|130.7|129.3|130.7|129.3|130.7|129.3|130.7|129.3|1
1654221820000|2022-06-03 02:03:40|130.71|129.31|130.7|129.3|130.71|129.31|130.7|129.3|2
1654221830000|2022-06-03 02:03:50|130.67|129.27|130.6|129.2|130.67|129.27|130.6|129.2|4
1654221840000|2022-06-03 02:04:00|130.54|129.14|130.6|129.2|130.61|129.21|130.54|129.14|6
1654221860000|2022-06-03 02:04:20|130.61|129.21|130.6|129.2|130.61|129.21|130.6|129.2|4
1654221880000|2022-06-03 02:04:40|130.59|129.19|130.59|129.19|130.59|129.19|130.59|129.19|1
1654221900000|2022-06-03 02:05:00|130.6|129.2|130.6|129.2|130.61|129.21|130.6|129.2|3
1654221920000|2022-06-03 02:05:20|130.61|129.21|130.6|129.2|130.61|129.21|130.6|129.2|2
1654221960000|2022-06-03 02:06:00|130.59|129.19|130.57|129.17|130.59|129.19|130.57|129.17|5
1654221970000|2022-06-03 02:06:10|130.58|129.18|130.58|129.18|130.58|129.18|130.58|129.18|1
1654221980000|2022-06-03 02:06:20|130.57|129.17|130.56|129.16|130.57|129.17|130.56|129.16|2
1654221990000|2022-06-03 02:06:30|130.51|129.11|130.51|129.11|130.51|129.11|130.51|129.11|1
1654222000000|2022-06-03 02:06:40|130.5|129.1|130.51|129.11|130.54|129.14|130.48|129.08|8
1654222010000|2022-06-03 02:06:50|130.5|129.1|130.5|129.1|130.5|129.1|130.5|129.1|1
1654222020000|2022-06-03 02:07:00|130.52|129.12|130.5|129.1|130.52|129.12|130.5|129.1|2
1654222030000|2022-06-03 02:07:10|130.51|129.11|130.5|129.1|130.51|129.11|130.5|129.1|2
1654222060000|2022-06-03 02:07:40|130.49|129.09|130.49|129.09|130.5|129.1|130.49|129.09|3
1654222080000|2022-06-03 02:08:00|130.5|129.1|130.51|129.11|130.51|129.11|130.5|129.1|2
1654222090000|2022-06-03 02:08:10|130.49|129.09|130.49|129.09|130.49|129.09|130.49|129.09|1
1654222100000|2022-06-03 02:08:20|130.51|129.11|130.49|129.09|130.51|129.11|130.48|129.08|4
1654222110000|2022-06-03 02:08:30|130.5|129.1|130.51|129.11|130.51|129.11|130.49|129.09|3
1654222120000|2022-06-03 02:08:40|130.5|129.1|130.5|129.1|130.5|129.1|130.5|129.1|1
1654222130000|2022-06-03 02:08:50|130.49|129.09|130.5|129.1|130.5|129.1|130.49|129.09|2
1654222140000|2022-06-03 02:09:00|130.49|129.09|130.49|129.09|130.49|129.09|130.49|129.09|1
1654222190000|2022-06-03 02:09:50|130.48|129.08|130.48|129.08|130.48|129.08|130.48|129.08|1
1654222200000|2022-06-03 02:10:00|130.41|129.01|130.41|129.01|130.41|129.01|130.41|129.01|1
1654222210000|2022-06-03 02:10:10|130.48|129.08|130.5|129.1|130.51|129.11|130.41|129.01|4
1654222220000|2022-06-03 02:10:20|130.51|129.11|130.5|129.1|130.52|129.12|130.5|129.1|4
1654222230000|2022-06-03 02:10:30|130.49|129.09|130.49|129.09|130.49|129.09|130.49|129.09|1
1654222260000|2022-06-03 02:11:00|130.5|129.1|130.49|129.09|130.51|129.11|130.49|129.09|3
1654222270000|2022-06-03 02:11:10|130.48|129.08|130.48|129.08|130.48|129.08|130.48|129.08|1
1654222290000|2022-06-03 02:11:30|130.47|129.07|130.47|129.07|130.48|129.08|130.47|129.07|3
1654222300000|2022-06-03 02:11:40|130.48|129.08|130.48|129.08|130.48|129.08|130.48|129.08|1
1654222310000|2022-06-03 02:11:50|130.47|129.07|130.38|128.98|130.47|129.07|130.38|128.98|3
1654222320000|2022-06-03 02:12:00|130.37|128.97|130.37|128.97|130.39|128.99|130.37|128.97|6
1654222340000|2022-06-03 02:12:20|130.39|128.99|130.41|129.01|130.45|129.05|130.39|128.99|4
1654222360000|2022-06-03 02:12:40|130.4|129|130.4|129|130.43|129.03|130.4|129|4
1654222370000|2022-06-03 02:12:50|130.39|128.99|130.41|129.01|130.41|129.01|130.38|128.98|3
1654222380000|2022-06-03 02:13:00|130.38|128.98|130.38|128.98|130.38|128.98|130.38|128.98|1
1654222390000|2022-06-03 02:13:10|130.39|128.99|130.38|128.98|130.39|128.99|130.38|128.98|2
1654222400000|2022-06-03 02:13:20|130.39|128.99|130.39|128.99|130.39|128.99|130.38|128.98|3
1654222410000|2022-06-03 02:13:30|130.4|129|130.4|129|130.4|129|130.4|129|1
1654222420000|2022-06-03 02:13:40|130.39|128.99|130.38|128.98|130.4|129|130.38|128.98|5
1654222440000|2022-06-03 02:14:00|130.39|128.99|130.36|128.96|130.39|128.99|130.36|128.96|3
1654222450000|2022-06-03 02:14:10|130.37|128.97|130.37|128.97|130.37|128.97|130.37|128.97|1
1654222460000|2022-06-03 02:14:20|130.31|128.91|130.37|128.97|130.37|128.97|130.31|128.91|2
1654222480000|2022-06-03 02:14:40|130.38|128.98|130.37|128.97|130.38|128.98|130.37|128.97|2
1654222510000|2022-06-03 02:15:10|130.38|128.98|130.38|128.98|130.38|128.98|130.37|128.97|3
1654222520000|2022-06-03 02:15:20|130.4|129|130.48|129.08|130.48|129.08|130.4|129|4
1654222540000|2022-06-03 02:15:40|130.49|129.09|130.47|129.07|130.49|129.09|130.47|129.07|3
1654222550000|2022-06-03 02:15:50|130.48|129.08|130.48|129.08|130.48|129.08|130.48|129.08|1
1654222560000|2022-06-03 02:16:00|130.49|129.09|130.48|129.08|130.49|129.09|130.48|129.08|2
1654222580000|2022-06-03 02:16:20|130.43|129.03|130.48|129.08|130.48|129.08|130.43|129.03|2
1654222600000|2022-06-03 02:16:40|130.47|129.07|130.39|128.99|130.48|129.08|130.39|128.99|9
1654222610000|2022-06-03 02:16:50|130.41|129.01|130.39|128.99|130.41|129.01|130.39|128.99|3
1654222620000|2022-06-03 02:17:00|130.41|129.01|130.38|128.98|130.41|129.01|130.38|128.98|3
1654222630000|2022-06-03 02:17:10|130.37|128.97|130.37|128.97|130.37|128.97|130.37|128.97|1
1654222650000|2022-06-03 02:17:30|130.36|128.96|130.36|128.96|130.36|128.96|130.36|128.96|1
1654222660000|2022-06-03 02:17:40|130.37|128.97|130.4|129|130.41|129.01|130.36|128.96|6
1654222680000|2022-06-03 02:18:00|130.41|129.01|130.39|128.99|130.41|129.01|130.39|128.99|3
1654222690000|2022-06-03 02:18:10|130.4|129|130.4|129|130.41|129.01|130.3|128.9|12
1654222700000|2022-06-03 02:18:20|130.39|128.99|130.38|128.98|130.39|128.99|130.38|128.98|2
1654222720000|2022-06-03 02:18:40|130.39|128.99|130.4|129|130.4|129|130.38|128.98|4
1654222730000|2022-06-03 02:18:50|130.41|129.01|130.39|128.99|130.47|129.07|130.39|128.99|6
1654222740000|2022-06-03 02:19:00|130.4|129|130.39|128.99|130.42|129.02|130.39|128.99|3
1654222750000|2022-06-03 02:19:10|130.4|129|130.38|128.98|130.41|129.01|130.38|128.98|4
1654222770000|2022-06-03 02:19:30|130.4|129|130.38|128.98|130.4|129|130.38|128.98|2
1654222800000|2022-06-03 02:20:00|130.41|129.01|130.49|129.09|130.49|129.09|130.38|128.98|5
1654222810000|2022-06-03 02:20:10|130.51|129.11|130.49|129.09|130.51|129.11|130.49|129.09|2
1654222820000|2022-06-03 02:20:20|130.51|129.11|130.48|129.08|130.51|129.11|130.48|129.08|2
1654222840000|2022-06-03 02:20:40|130.49|129.09|130.5|129.1|130.5|129.1|130.49|129.09|2
1654222850000|2022-06-03 02:20:50|130.52|129.12|130.5|129.1|130.52|129.12|130.5|129.1|3
1654222860000|2022-06-03 02:21:00|130.51|129.11|130.5|129.1|130.51|129.11|130.5|129.1|2
1654222870000|2022-06-03 02:21:10|130.49|129.09|130.49|129.09|130.49|129.09|130.49|129.09|1
1654222880000|2022-06-03 02:21:20|130.5|129.1|130.49|129.09|130.51|129.11|130.49|129.09|3
1654222930000|2022-06-03 02:22:10|130.48|129.08|130.41|129.01|130.49|129.09|130.41|129.01|5
1654222940000|2022-06-03 02:22:20|130.4|129|130.4|129|130.4|129|130.4|129|1
1654222950000|2022-06-03 02:22:30|130.43|129.03|130.39|128.99|130.43|129.03|130.39|128.99|3
1654222960000|2022-06-03 02:22:40|130.42|129.02|130.39|128.99|130.42|129.02|130.39|128.99|2
1654222970000|2022-06-03 02:22:50|130.38|128.98|130.38|128.98|130.38|128.98|130.38|128.98|1
1654222980000|2022-06-03 02:23:00|130.39|128.99|130.38|128.98|130.39|128.99|130.38|128.98|2
1654223000000|2022-06-03 02:23:20|130.41|129.01|130.38|128.98|130.41|129.01|130.38|128.98|3
1654223010000|2022-06-03 02:23:30|130.39|128.99|130.38|128.98|130.39|128.99|130.38|128.98|2
1654223020000|2022-06-03 02:23:40|130.39|128.99|130.38|128.98|130.39|128.99|130.38|128.98|2
1654223040000|2022-06-03 02:24:00|130.39|128.99|130.37|128.97|130.39|128.99|130.37|128.97|3
1654223050000|2022-06-03 02:24:10|130.36|128.96|130.37|128.97|130.37|128.97|130.36|128.96|2
1654223060000|2022-06-03 02:24:20|130.39|128.99|130.39|128.99|130.39|128.99|130.39|128.99|1
1654223070000|2022-06-03 02:24:30|130.4|129|130.4|129|130.4|129|130.4|129|1
1654223080000|2022-06-03 02:24:40|130.39|128.99|130.34|128.94|130.39|128.99|130.34|128.94|3
1654223090000|2022-06-03 02:24:50|130.38|128.98|130.39|128.99|130.39|128.99|130.38|128.98|2
1654223100000|2022-06-03 02:25:00|130.4|129|130.39|128.99|130.4|129|130.39|128.99|2
1654223110000|2022-06-03 02:25:10|130.41|129.01|130.37|128.97|130.42|129.02|130.37|128.97|5
1654223120000|2022-06-03 02:25:20|130.39|128.99|130.39|128.99|130.43|129.03|130.38|128.98|7
1654223140000|2022-06-03 02:25:40|130.42|129.02|130.39|128.99|130.42|129.02|130.39|128.99|2
1654223160000|2022-06-03 02:26:00|130.43|129.03|130.49|129.09|130.49|129.09|130.39|128.99|4
1654223170000|2022-06-03 02:26:10|130.48|129.08|130.49|129.09|130.49|129.09|130.48|129.08|2
1654223200000|2022-06-03 02:26:40|130.5|129.1|130.4|129|130.5|129.1|130.4|129|7
1654223210000|2022-06-03 02:26:50|130.43|129.03|130.4|129|130.43|129.03|130.4|129|2
1654223220000|2022-06-03 02:27:00|130.42|129.02|130.41|129.01|130.42|129.02|130.4|129|3
1654223240000|2022-06-03 02:27:20|130.42|129.02|130.41|129.01|130.43|129.03|130.41|129.01|3
1654223260000|2022-06-03 02:27:40|130.44|129.04|130.41|129.01|130.44|129.04|130.41|129.01|3
1654223280000|2022-06-03 02:28:00|130.42|129.02|130.4|129|130.44|129.04|130.4|129|4
1654223290000|2022-06-03 02:28:10|130.39|128.99|130.39|128.99|130.39|128.99|130.39|128.99|1
1654223300000|2022-06-03 02:28:20|130.43|129.03|130.39|128.99|130.43|129.03|130.39|128.99|2
1654223310000|2022-06-03 02:28:30|130.43|129.03|130.43|129.03|130.43|129.03|130.43|129.03|1
1654223320000|2022-06-03 02:28:40|130.41|129.01|130.38|128.98|130.43|129.03|130.38|128.98|4
1654223350000|2022-06-03 02:29:10|130.42|129.02|130.39|128.99|130.42|129.02|130.39|128.99|2
1654223400000|2022-06-03 02:30:00|130.4|129|130.4|129|130.49|129.09|130.4|129|9
1654223410000|2022-06-03 02:30:10|130.41|129.01|130.38|128.98|130.43|129.03|130.38|128.98|7
1654223420000|2022-06-03 02:30:20|130.39|128.99|130.23|128.83|130.39|128.99|130.23|128.83|9
1654223430000|2022-06-03 02:30:30|130.21|128.81|130.2|128.8|130.21|128.81|130.2|128.8|2
1654223440000|2022-06-03 02:30:40|130.19|128.79|130.11|128.71|130.21|128.81|130.11|128.71|5
1654223450000|2022-06-03 02:30:50|130.1|128.7|130.12|128.72|130.12|128.72|130.1|128.7|2
1654223460000|2022-06-03 02:31:00|130.1|128.7|130.1|128.7|130.15|128.75|130.1|128.7|4
1654223470000|2022-06-03 02:31:10|130.12|128.72|130.08|128.68|130.14|128.74|130.08|128.68|6
1654223480000|2022-06-03 02:31:20|130.12|128.72|130.2|128.8|130.21|128.81|130.08|128.68|7
1654223510000|2022-06-03 02:31:50|130.23|128.83|130.29|128.89|130.29|128.89|130.21|128.81|6
1654223520000|2022-06-03 02:32:00|130.28|128.88|130.28|128.88|130.3|128.9|130.28|128.88|3
1654223530000|2022-06-03 02:32:10|130.29|128.89|130.29|128.89|130.29|128.89|130.29|128.89|1
1654223560000|2022-06-03 02:32:40|130.31|128.91|130.41|129.01|130.41|129.01|130.31|128.91|5
1654223570000|2022-06-03 02:32:50|130.44|129.04|130.49|129.09|130.49|129.09|130.44|129.04|3
1654223580000|2022-06-03 02:33:00|130.5|129.1|130.49|129.09|130.5|129.1|130.49|129.09|2
1654223600000|2022-06-03 02:33:20|130.5|129.1|130.55|129.15|130.57|129.17|130.5|129.1|4
1654223610000|2022-06-03 02:33:30|130.57|129.17|130.58|129.18|130.58|129.18|130.57|129.17|2
1654223620000|2022-06-03 02:33:40|130.57|129.17|130.58|129.18|130.58|129.18|130.57|129.17|2
1654223630000|2022-06-03 02:33:50|130.57|129.17|130.48|129.08|130.57|129.17|130.48|129.08|9
1654223640000|2022-06-03 02:34:00|130.5|129.1|130.48|129.08|130.5|129.1|130.48|129.08|5
1654223650000|2022-06-03 02:34:10|130.49|129.09|130.49|129.09|130.49|129.09|130.49|129.09|1
1654223660000|2022-06-03 02:34:20|130.51|129.11|130.51|129.11|130.51|129.11|130.49|129.09|3
1654223700000|2022-06-03 02:35:00|130.59|129.19|130.59|129.19|130.59|129.19|130.59|129.19|1
1654223710000|2022-06-03 02:35:10|130.6|129.2|130.6|129.2|130.6|129.2|130.6|129.2|1
1654223730000|2022-06-03 02:35:30|130.62|129.22|130.61|129.21|130.62|129.22|130.61|129.21|2
1654223740000|2022-06-03 02:35:40|130.65|129.25|130.64|129.24|130.65|129.25|130.64|129.24|2
1654223760000|2022-06-03 02:36:00|130.63|129.23|130.63|129.23|130.63|129.23|130.63|129.23|1
1654223770000|2022-06-03 02:36:10|130.66|129.26|130.58|129.18|130.66|129.26|130.58|129.18|7
1654223780000|2022-06-03 02:36:20|130.59|129.19|130.58|129.18|130.59|129.19|130.58|129.18|4
1654223810000|2022-06-03 02:36:50|130.59|129.19|130.59|129.19|130.59|129.19|130.58|129.18|3
1654223820000|2022-06-03 02:37:00|130.58|129.18|130.58|129.18|130.58|129.18|130.58|129.18|1
1654223830000|2022-06-03 02:37:10|130.54|129.14|130.58|129.18|130.58|129.18|130.54|129.14|2
1654223840000|2022-06-03 02:37:20|130.59|129.19|130.6|129.2|130.6|129.2|130.58|129.18|4
1654223850000|2022-06-03 02:37:30|130.59|129.19|130.58|129.18|130.59|129.19|130.58|129.18|2
1654223860000|2022-06-03 02:37:40|130.57|129.17|130.51|129.11|130.58|129.18|130.51|129.11|5
1654223870000|2022-06-03 02:37:50|130.5|129.1|130.5|129.1|130.5|129.1|130.5|129.1|1
1654223920000|2022-06-03 02:38:40|130.49|129.09|130.49|129.09|130.49|129.09|130.49|129.09|1
1654223930000|2022-06-03 02:38:50|130.48|129.08|130.48|129.08|130.48|129.08|130.48|129.08|1
1654223940000|2022-06-03 02:39:00|130.47|129.07|130.47|129.07|130.47|129.07|130.47|129.07|1
1654223950000|2022-06-03 02:39:10|130.48|129.08|130.42|129.02|130.48|129.08|130.42|129.02|3
1654223960000|2022-06-03 02:39:20|130.47|129.07|130.47|129.07|130.47|129.07|130.42|129.02|3
1654224030000|2022-06-03 02:40:30|130.48|129.08|130.55|129.15|130.56|129.16|130.48|129.08|3
1654224040000|2022-06-03 02:40:40|130.54|129.14|130.54|129.14|130.54|129.14|130.54|129.14|1
1654224050000|2022-06-03 02:40:50|130.5|129.1|130.49|129.09|130.5|129.1|130.49|129.09|2
1654224070000|2022-06-03 02:41:10|130.5|129.1|130.55|129.15|130.55|129.15|130.5|129.1|2
1654224080000|2022-06-03 02:41:20|130.54|129.14|130.58|129.18|130.58|129.18|130.54|129.14|2
1654224090000|2022-06-03 02:41:30|130.54|129.14|130.53|129.13|130.54|129.14|130.49|129.09|7
1654224100000|2022-06-03 02:41:40|130.54|129.14|130.54|129.14|130.54|129.14|130.54|129.14|1
1654224110000|2022-06-03 02:41:50|130.53|129.13|130.53|129.13|130.53|129.13|130.53|129.13|1
1654224120000|2022-06-03 02:42:00|130.57|129.17|130.57|129.17|130.57|129.17|130.57|129.17|1
1654224130000|2022-06-03 02:42:10|130.58|129.18|130.5|129.1|130.58|129.18|130.48|129.08|9
1654224140000|2022-06-03 02:42:20|130.49|129.09|130.49|129.09|130.49|129.09|130.49|129.09|1
1654224180000|2022-06-03 02:43:00|130.52|129.12|130.54|129.14|130.55|129.15|130.49|129.09|6
1654224200000|2022-06-03 02:43:20|130.55|129.15|130.63|129.23|130.63|129.23|130.55|129.15|3
1654224220000|2022-06-03 02:43:40|130.62|129.22|130.62|129.22|130.62|129.22|130.62|129.22|1
1654224230000|2022-06-03 02:43:50|130.64|129.24|130.63|129.23|130.64|129.24|130.63|129.23|2
1654224240000|2022-06-03 02:44:00|130.62|129.22|130.62|129.22|130.64|129.24|130.62|129.22|3
1654224250000|2022-06-03 02:44:10|130.64|129.24|130.62|129.22|130.64|129.24|130.62|129.22|3
1654224280000|2022-06-03 02:44:40|130.63|129.23|130.62|129.22|130.63|129.23|130.62|129.22|2
1654224310000|2022-06-03 02:45:10|130.61|129.21|130.61|129.21|130.61|129.21|130.6|129.2|3
1654224320000|2022-06-03 02:45:20|130.6|129.2|130.6|129.2|130.6|129.2|130.57|129.17|3
1654224330000|2022-06-03 02:45:30|130.59|129.19|130.6|129.2|130.6|129.2|130.59|129.19|2
1654224340000|2022-06-03 02:45:40|130.59|129.19|130.58|129.18|130.59|129.19|130.58|129.18|2
1654224350000|2022-06-03 02:45:50|130.57|129.17|130.57|129.17|130.57|129.17|130.57|129.17|1
1654224360000|2022-06-03 02:46:00|130.6|129.2|130.58|129.18|130.6|129.2|130.58|129.18|3
1654224390000|2022-06-03 02:46:30|130.57|129.17|130.49|129.09|130.57|129.17|130.49|129.09|3
1654224400000|2022-06-03 02:46:40|130.48|129.08|130.49|129.09|130.49|129.09|130.48|129.08|2
1654224430000|2022-06-03 02:47:10|130.5|129.1|130.49|129.09|130.5|129.1|130.49|129.09|2
1654224450000|2022-06-03 02:47:30|130.5|129.1|130.49|129.09|130.51|129.11|130.44|129.04|5
1654224470000|2022-06-03 02:47:50|130.5|129.1|130.37|128.97|130.5|129.1|130.34|128.94|11
1654224480000|2022-06-03 02:48:00|130.36|128.96|130.41|129.01|130.43|129.03|130.36|128.96|8
1654224490000|2022-06-03 02:48:10|130.4|129|130.4|129|130.4|129|130.4|129|1
1654224520000|2022-06-03 02:48:40|130.39|128.99|130.39|128.99|130.39|128.99|130.39|128.99|1
1654224530000|2022-06-03 02:48:50|130.4|129|130.38|128.98|130.4|129|130.38|128.98|3
1654224540000|2022-06-03 02:49:00|130.39|128.99|130.39|128.99|130.39|128.99|130.39|128.99|1
1654224550000|2022-06-03 02:49:10|130.38|128.98|130.38|128.98|130.38|128.98|130.38|128.98|1
1654224560000|2022-06-03 02:49:20|130.4|129|130.44|129.04|130.44|129.04|130.38|128.98|7
1654224570000|2022-06-03 02:49:30|130.46|129.06|130.43|129.03|130.46|129.06|130.43|129.03|3
1654224580000|2022-06-03 02:49:40|130.42|129.02|130.39|128.99|130.42|129.02|130.39|128.99|4
1654224590000|2022-06-03 02:49:50|130.38|128.98|130.37|128.97|130.38|128.98|130.3|128.9|8
1654224600000|2022-06-03 02:50:00|130.4|129|130.4|129|130.41|129.01|130.4|129|3
1654224640000|2022-06-03 02:50:40|130.41|129.01|130.4|129|130.41|129.01|130.4|129|2
1654224650000|2022-06-03 02:50:50|130.42|129.02|130.42|129.02|130.42|129.02|130.42|129.02|1
1654224660000|2022-06-03 02:51:00|130.41|129.01|130.39|128.99|130.41|129.01|130.39|128.99|3
1654224700000|2022-06-03 02:51:40|130.4|129|130.39|128.99|130.4|129|130.39|128.99|2
1654224720000|2022-06-03 02:52:00|130.4|129|130.4|129|130.4|129|130.4|129|1
1654224730000|2022-06-03 02:52:10|130.39|128.99|130.39|128.99|130.39|128.99|130.39|128.99|1
1654224740000|2022-06-03 02:52:20|130.41|129.01|130.4|129|130.41|129.01|130.4|129|2
1654224760000|2022-06-03 02:52:40|130.42|129.02|130.39|128.99|130.42|129.02|130.39|128.99|4
1654224860000|2022-06-03 02:54:20|130.4|129|130.39|128.99|130.41|129.01|130.39|128.99|3
1654224920000|2022-06-03 02:55:20|130.42|129.02|130.42|129.02|130.42|129.02|130.42|129.02|1
1654224930000|2022-06-03 02:55:30|130.41|129.01|130.41|129.01|130.41|129.01|130.41|129.01|1
1654224950000|2022-06-03 02:55:50|130.42|129.02|130.41|129.01|130.44|129.04|130.41|129.01|3
1654224960000|2022-06-03 02:56:00|130.44|129.04|130.41|129.01|130.44|129.04|130.41|129.01|2
1654224990000|2022-06-03 02:56:30|130.42|129.02|130.41|129.01|130.43|129.03|130.41|129.01|3
1654225010000|2022-06-03 02:56:50|130.43|129.03|130.38|128.98|130.43|129.03|130.33|128.93|7
1654225030000|2022-06-03 02:57:10|130.37|128.97|130.32|128.92|130.37|128.97|130.32|128.92|2
1654225040000|2022-06-03 02:57:20|130.31|128.91|130.31|128.91|130.31|128.91|130.31|128.91|1
1654225050000|2022-06-03 02:57:30|130.34|128.94|130.31|128.91|130.34|128.94|130.31|128.91|3
1654225060000|2022-06-03 02:57:40|130.34|128.94|130.31|128.91|130.34|128.94|130.31|128.91|3
1654225070000|2022-06-03 02:57:50|130.28|128.88|130.31|128.91|130.31|128.91|130.28|128.88|2
1654225080000|2022-06-03 02:58:00|130.32|128.92|130.3|128.9|130.32|128.92|130.3|128.9|2
1654225090000|2022-06-03 02:58:10|130.31|128.91|130.32|128.92|130.32|128.92|130.31|128.91|2
1654225110000|2022-06-03 02:58:30|130.31|128.91|130.38|128.98|130.38|128.98|130.31|128.91|6
1654225160000|2022-06-03 02:59:20|130.39|128.99|130.38|128.98|130.39|128.99|130.38|128.98|2
1654225190000|2022-06-03 02:59:50|130.35|128.95|130.4|129|130.4|129|130.35|128.95|3
1654225200000|2022-06-03 03:00:00|130.38|128.98|130.41|129.01|130.43|129.03|130.38|128.98|5
1654225210000|2022-06-03 03:00:10|130.4|129|130.39|128.99|130.4|129|130.39|128.99|2
1654225220000|2022-06-03 03:00:20|130.4|129|130.39|128.99|130.4|129|130.39|128.99|2
1654225230000|2022-06-03 03:00:30|130.38|128.98|130.42|129.02|130.42|129.02|130.38|128.98|2
1654225240000|2022-06-03 03:00:40|130.44|129.04|130.42|129.02|130.44|129.04|130.42|129.02|2
1654225250000|2022-06-03 03:00:50|130.41|129.01|130.39|128.99|130.41|129.01|130.39|128.99|3
1654225260000|2022-06-03 03:01:00|130.38|128.98|130.39|128.99|130.39|128.99|130.38|128.98|2
1654225280000|2022-06-03 03:01:20|130.38|128.98|130.38|128.98|130.38|128.98|130.38|128.98|1
1654225290000|2022-06-03 03:01:30|130.36|128.96|130.38|128.98|130.38|128.98|130.36|128.96|2
1654225300000|2022-06-03 03:01:40|130.37|128.97|130.37|128.97|130.37|128.97|130.35|128.95|3
1654225310000|2022-06-03 03:01:50|130.36|128.96|130.24|128.84|130.36|128.96|130.21|128.81|10
1654225320000|2022-06-03 03:02:00|130.23|128.83|130.3|128.9|130.3|128.9|130.23|128.83|5
1654225360000|2022-06-03 03:02:40|130.28|128.88|130.28|128.88|130.28|128.88|130.28|128.88|1
1654225370000|2022-06-03 03:02:50|130.27|128.87|130.2|128.8|130.27|128.87|130.2|128.8|6
1654225380000|2022-06-03 03:03:00|130.21|128.81|130.28|128.88|130.28|128.88|130.21|128.81|5
1654225390000|2022-06-03 03:03:10|130.24|128.84|130.2|128.8|130.24|128.84|130.2|128.8|2
1654225420000|2022-06-03 03:03:40|130.19|128.79|130.2|128.8|130.22|128.82|130.19|128.79|7
1654225430000|2022-06-03 03:03:50|130.19|128.79|130.2|128.8|130.21|128.81|130.19|128.79|6
1654225440000|2022-06-03 03:04:00|130.21|128.81|130.2|128.8|130.22|128.82|130.2|128.8|3
1654225450000|2022-06-03 03:04:10|130.21|128.81|130.2|128.8|130.23|128.83|130.2|128.8|3
1654225460000|2022-06-03 03:04:20|130.21|128.81|130.18|128.78|130.22|128.82|130.18|128.78|8
1654225470000|2022-06-03 03:04:30|130.19|128.79|130.19|128.79|130.21|128.81|130.18|128.78|6
1654225480000|2022-06-03 03:04:40|130.22|128.82|130.31|128.91|130.31|128.91|130.2|128.8|6
1654225490000|2022-06-03 03:04:50|130.32|128.92|130.31|128.91|130.32|128.92|130.31|128.91|2
1654225500000|2022-06-03 03:05:00|130.32|128.92|130.31|128.91|130.32|128.92|130.31|128.91|2
1654225560000|2022-06-03 03:06:00|130.32|128.92|130.21|128.81|130.32|128.92|130.21|128.81|8
1654225590000|2022-06-03 03:06:30|130.24|128.84|130.2|128.8|130.24|128.84|130.2|128.8|2
1654225610000|2022-06-03 03:06:50|130.23|128.83|130.12|128.72|130.23|128.83|130.12|128.72|10
1654225620000|2022-06-03 03:07:00|130.14|128.74|130.11|128.71|130.16|128.76|130.11|128.71|6
1654225630000|2022-06-03 03:07:10|130.1|128.7|130.1|128.7|130.1|128.7|130.1|128.7|1
1654225650000|2022-06-03 03:07:30|130.11|128.71|130.22|128.82|130.23|128.83|130.11|128.71|4
1654225680000|2022-06-03 03:08:00|130.24|128.84|130.24|128.84|130.24|128.84|130.24|128.84|1
1654225690000|2022-06-03 03:08:10|130.25|128.85|130.22|128.82|130.25|128.85|130.22|128.82|2
1654225710000|2022-06-03 03:08:30|130.23|128.83|130.23|128.83|130.23|128.83|130.23|128.83|1
1654225730000|2022-06-03 03:08:50|130.22|128.82|130.22|128.82|130.22|128.82|130.22|128.82|1
1654225740000|2022-06-03 03:09:00|130.25|128.85|130.25|128.85|130.25|128.85|130.25|128.85|1
1654225750000|2022-06-03 03:09:10|130.22|128.82|130.22|128.82|130.22|128.82|130.22|128.82|1
1654225780000|2022-06-03 03:09:40|130.25|128.85|130.3|128.9|130.3|128.9|130.25|128.85|3
1654225800000|2022-06-03 03:10:00|130.29|128.89|130.29|128.89|130.29|128.89|130.29|128.89|1
1654225810000|2022-06-03 03:10:10|130.3|128.9|130.3|128.9|130.3|128.9|130.3|128.9|1
1654225830000|2022-06-03 03:10:30|130.29|128.89|130.29|128.89|130.29|128.89|130.29|128.89|1
1654225930000|2022-06-03 03:12:10|130.28|128.88|130.28|128.88|130.28|128.88|130.28|128.88|1
1654225980000|2022-06-03 03:13:00|130.29|128.89|130.28|128.88|130.29|128.89|130.28|128.88|2
1654225990000|2022-06-03 03:13:10|130.27|128.87|130.27|128.87|130.27|128.87|130.27|128.87|1
1654226000000|2022-06-03 03:13:20|130.25|128.85|130.26|128.86|130.27|128.87|130.24|128.84|5
1654226010000|2022-06-03 03:13:30|130.28|128.88|130.27|128.87|130.28|128.88|130.27|128.87|2
1654226020000|2022-06-03 03:13:40|130.25|128.85|130.27|128.87|130.27|128.87|130.25|128.85|2
1654226030000|2022-06-03 03:13:50|130.25|128.85|130.27|128.87|130.27|128.87|130.25|128.85|2
1654226040000|2022-06-03 03:14:00|130.26|128.86|130.27|128.87|130.27|128.87|130.26|128.86|2
1654226050000|2022-06-03 03:14:10|130.26|128.86|130.19|128.79|130.27|128.87|130.19|128.79|5
1654226060000|2022-06-03 03:14:20|130.21|128.81|130.22|128.82|130.22|128.82|130.19|128.79|3
1654226080000|2022-06-03 03:14:40|130.24|128.84|130.21|128.81|130.24|128.84|130.21|128.81|3
1654226090000|2022-06-03 03:14:50|130.2|128.8|130.2|128.8|130.2|128.8|130.2|128.8|1
1654226100000|2022-06-03 03:15:00|130.21|128.81|130.2|128.8|130.21|128.81|130.19|128.79|5
1654226120000|2022-06-03 03:15:20|130.19|128.79|130.19|128.79|130.19|128.79|130.19|128.79|1
1654226210000|2022-06-03 03:16:50|130.18|128.78|130.18|128.78|130.18|128.78|130.17|128.77|3
1654226230000|2022-06-03 03:17:10|130.19|128.79|130.1|128.7|130.19|128.79|130.1|128.7|5
1654226250000|2022-06-03 03:17:30|130.09|128.69|130.09|128.69|130.09|128.69|130.09|128.69|1
1654226260000|2022-06-03 03:17:40|130.08|128.68|130.08|128.68|130.08|128.68|130.08|128.68|1
1654226280000|2022-06-03 03:18:00|130.14|128.74|130.14|128.74|130.14|128.74|130.14|128.74|1
1654226290000|2022-06-03 03:18:10|130.15|128.75|130.19|128.79|130.19|128.79|130.15|128.75|2
1654226310000|2022-06-03 03:18:30|130.16|128.76|130.15|128.75|130.16|128.76|130.15|128.75|2
1654226320000|2022-06-03 03:18:40|130.19|128.79|130.19|128.79|130.19|128.79|130.19|128.79|1
1654226380000|2022-06-03 03:19:40|130.21|128.81|130.19|128.79|130.21|128.81|130.19|128.79|2
1654226400000|2022-06-03 03:20:00|130.18|128.78|130.18|128.78|130.18|128.78|130.18|128.78|1
1654226410000|2022-06-03 03:20:10|130.17|128.77|130.19|128.79|130.19|128.79|130.17|128.77|3
1654226440000|2022-06-03 03:20:40|130.2|128.8|130.19|128.79|130.2|128.8|130.19|128.79|2
1654226500000|2022-06-03 03:21:40|130.2|128.8|130.19|128.79|130.2|128.8|130.19|128.79|2
1654226520000|2022-06-03 03:22:00|130.2|128.8|130.19|128.79|130.2|128.8|130.19|128.79|2
1654226580000|2022-06-03 03:23:00|130.21|128.81|130.19|128.79|130.21|128.81|130.19|128.79|2
1654226590000|2022-06-03 03:23:10|130.21|128.81|130.18|128.78|130.21|128.81|130.18|128.78|7
1654226630000|2022-06-03 03:23:50|130.17|128.77|130.18|128.78|130.18|128.78|130.17|128.77|2
1654226640000|2022-06-03 03:24:00|130.17|128.77|130.18|128.78|130.18|128.78|130.17|128.77|2
1654226660000|2022-06-03 03:24:20|130.17|128.77|130.17|128.77|130.17|128.77|130.17|128.77|1
1654226670000|2022-06-03 03:24:30|130.18|128.78|130.17|128.77|130.18|128.78|130.17|128.77|2
1654226680000|2022-06-03 03:24:40|130.15|128.75|130.18|128.78|130.18|128.78|130.15|128.75|2
1654226700000|2022-06-03 03:25:00|130.21|128.81|130.2|128.8|130.21|128.81|130.2|128.8|2
1654226710000|2022-06-03 03:25:10|130.21|128.81|130.2|128.8|130.21|128.81|130.2|128.8|2
1654226720000|2022-06-03 03:25:20|130.22|128.82|130.19|128.79|130.29|128.89|130.19|128.79|6
1654226740000|2022-06-03 03:25:40|130.23|128.83|130.2|128.8|130.23|128.83|130.2|128.8|3
1654226750000|2022-06-03 03:25:50|130.21|128.81|130.19|128.79|130.21|128.81|130.19|128.79|3
1654226760000|2022-06-03 03:26:00|130.18|128.78|130.19|128.79|130.19|128.79|130.18|128.78|2
1654226770000|2022-06-03 03:26:10|130.18|128.78|130.07|128.67|130.18|128.78|130.07|128.67|9
1654226780000|2022-06-03 03:26:20|130.08|128.68|130.06|128.66|130.08|128.68|130.06|128.66|2
1654226790000|2022-06-03 03:26:30|130.08|128.68|130.11|128.71|130.11|128.71|130.07|128.67|5
1654226810000|2022-06-03 03:26:50|130.13|128.73|130.2|128.8|130.21|128.81|130.11|128.71|9
1654226820000|2022-06-03 03:27:00|130.16|128.76|130.2|128.8|130.2|128.8|130.16|128.76|2
1654226830000|2022-06-03 03:27:10|130.22|128.82|130.26|128.86|130.26|128.86|130.22|128.82|3
1654226840000|2022-06-03 03:27:20|130.28|128.88|130.28|128.88|130.29|128.89|130.28|128.88|5
1654226850000|2022-06-03 03:27:30|130.27|128.87|130.27|128.87|130.27|128.87|130.26|128.86|3
1654226860000|2022-06-03 03:27:40|130.28|128.88|130.29|128.89|130.29|128.89|130.28|128.88|2
1654226870000|2022-06-03 03:27:50|130.28|128.88|130.29|128.89|130.29|128.89|130.28|128.88|2
1654226880000|2022-06-03 03:28:00|130.28|128.88|130.2|128.8|130.28|128.88|130.2|128.8|5
1654226890000|2022-06-03 03:28:10|130.24|128.84|130.21|128.81|130.24|128.84|130.21|128.81|2
1654226900000|2022-06-03 03:28:20|130.2|128.8|130.2|128.8|130.21|128.81|130.2|128.8|3
1654226920000|2022-06-03 03:28:40|130.21|128.81|130.21|128.81|130.21|128.81|130.21|128.81|1
1654226930000|2022-06-03 03:28:50|130.2|128.8|130.2|128.8|130.2|128.8|130.2|128.8|1
1654226940000|2022-06-03 03:29:00|130.22|128.82|130.24|128.84|130.25|128.85|130.16|128.76|8
1654226950000|2022-06-03 03:29:10|130.25|128.85|130.29|128.89|130.29|128.89|130.25|128.85|2
1654226960000|2022-06-03 03:29:20|130.28|128.88|130.28|128.88|130.32|128.92|130.28|128.88|5
1654226970000|2022-06-03 03:29:30|130.27|128.87|130.28|128.88|130.28|128.88|130.27|128.87|2
1654226980000|2022-06-03 03:29:40|130.27|128.87|130.27|128.87|130.27|128.87|130.27|128.87|1
1654226990000|2022-06-03 03:29:50|130.22|128.82|130.22|128.82|130.23|128.83|130.21|128.81|4
1654227000000|2022-06-03 03:30:00|130.21|128.81|130.18|128.78|130.21|128.81|130.18|128.78|4
1654227010000|2022-06-03 03:30:10|130.11|128.71|130.11|128.71|130.11|128.71|130.09|128.69|4
1654227020000|2022-06-03 03:30:20|130.1|128.7|130.02|128.62|130.1|128.7|130.02|128.62|4
1654227030000|2022-06-03 03:30:30|130|128.6|130.08|128.68|130.09|128.69|130|128.6|5
1654227040000|2022-06-03 03:30:40|130.11|128.71|130.08|128.68|130.11|128.71|130.08|128.68|2
1654227050000|2022-06-03 03:30:50|130.12|128.72|130.17|128.77|130.17|128.77|130.12|128.72|3
1654227060000|2022-06-03 03:31:00|130.16|128.76|130.18|128.78|130.18|128.78|130.16|128.76|2
1654227070000|2022-06-03 03:31:10|130.17|128.77|130.17|128.77|130.17|128.77|130.17|128.77|1
1654227080000|2022-06-03 03:31:20|130.16|128.76|130.16|128.76|130.16|128.76|130.16|128.76|1
1654227090000|2022-06-03 03:31:30|130.17|128.77|130.17|128.77|130.17|128.77|130.17|128.77|1
1654227100000|2022-06-03 03:31:40|130.16|128.76|130.07|128.67|130.16|128.76|130.07|128.67|7
1654227140000|2022-06-03 03:32:20|130.08|128.68|130.07|128.67|130.08|128.68|130.07|128.67|2
1654227160000|2022-06-03 03:32:40|130.08|128.68|130.07|128.67|130.08|128.68|130.07|128.67|2
1654227170000|2022-06-03 03:32:50|130.08|128.68|130.07|128.67|130.08|128.68|130.07|128.67|2
1654227180000|2022-06-03 03:33:00|130.08|128.68|130.07|128.67|130.08|128.68|130.07|128.67|2
1654227220000|2022-06-03 03:33:40|130.08|128.68|130.07|128.67|130.08|128.68|130.07|128.67|2
1654227240000|2022-06-03 03:34:00|130.08|128.68|130.07|128.67|130.08|128.68|130.07|128.67|2
1654227270000|2022-06-03 03:34:30|130.08|128.68|130.07|128.67|130.08|128.68|130.07|128.67|2
1654227300000|2022-06-03 03:35:00|130.08|128.68|130.13|128.73|130.13|128.73|130.08|128.68|2
1654227310000|2022-06-03 03:35:10|130.15|128.75|130.13|128.73|130.15|128.75|130.13|128.73|2
1654227320000|2022-06-03 03:35:20|130.12|128.72|130.11|128.71|130.12|128.72|130.11|128.71|2
1654227330000|2022-06-03 03:35:30|130.14|128.74|130.11|128.71|130.14|128.74|130.11|128.71|2
1654227400000|2022-06-03 03:36:40|130.1|128.7|130.1|128.7|130.1|128.7|130.1|128.7|1
1654227450000|2022-06-03 03:37:30|130.14|128.74|130.14|128.74|130.14|128.74|130.14|128.74|1
1654227460000|2022-06-03 03:37:40|130.13|128.73|130.13|128.73|130.16|128.76|130.13|128.73|3
1654227470000|2022-06-03 03:37:50|130.12|128.72|130.12|128.72|130.12|128.72|130.12|128.72|1
1654227490000|2022-06-03 03:38:10|130.16|128.76|130.2|128.8|130.2|128.8|130.16|128.76|2
1654227530000|2022-06-03 03:38:50|130.19|128.79|130.19|128.79|130.19|128.79|130.19|128.79|1
1654227540000|2022-06-03 03:39:00|130.2|128.8|130.19|128.79|130.2|128.8|130.19|128.79|2
1654227560000|2022-06-03 03:39:20|130.2|128.8|130.2|128.8|130.2|128.8|130.2|128.8|1
1654227570000|2022-06-03 03:39:30|130.19|128.79|130.19|128.79|130.19|128.79|130.19|128.79|1
1654227580000|2022-06-03 03:39:40|130.18|128.78|130.18|128.78|130.18|128.78|130.18|128.78|1
1654227590000|2022-06-03 03:39:50|130.19|128.79|130.11|128.71|130.19|128.79|130.09|128.69|5
1654227600000|2022-06-03 03:40:00|130.09|128.69|130.26|128.86|130.27|128.87|130.09|128.69|10
1654227610000|2022-06-03 03:40:10|130.25|128.85|130.26|128.86|130.26|128.86|130.25|128.85|2
1654227620000|2022-06-03 03:40:20|130.28|128.88|130.32|128.92|130.32|128.92|130.28|128.88|3
1654227630000|2022-06-03 03:40:30|130.31|128.91|130.28|128.88|130.31|128.91|130.28|128.88|4
1654227670000|2022-06-03 03:41:10|130.29|128.89|130.28|128.88|130.29|128.89|130.28|128.88|2
1654227710000|2022-06-03 03:41:50|130.25|128.85|130.23|128.83|130.25|128.85|130.23|128.83|2
1654227720000|2022-06-03 03:42:00|130.24|128.84|130.32|128.92|130.32|128.92|130.24|128.84|5
1654227740000|2022-06-03 03:42:20|130.3|128.9|130.2|128.8|130.3|128.9|130.2|128.8|4
1654227750000|2022-06-03 03:42:30|130.19|128.79|130.19|128.79|130.21|128.81|130.19|128.79|4
1654227760000|2022-06-03 03:42:40|130.2|128.8|130.2|128.8|130.2|128.8|130.2|128.8|1
1654227780000|2022-06-03 03:43:00|130.21|128.81|130.21|128.81|130.21|128.81|130.21|128.81|1
1654227790000|2022-06-03 03:43:10|130.2|128.8|130.18|128.78|130.2|128.8|130.18|128.78|3
1654227820000|2022-06-03 03:43:40|130.16|128.76|130.11|128.71|130.16|128.76|130.11|128.71|3
1654227830000|2022-06-03 03:43:50|130.1|128.7|130.1|128.7|130.1|128.7|130.1|128.7|1
1654227840000|2022-06-03 03:44:00|130.13|128.73|130.12|128.72|130.13|128.73|130.12|128.72|2
1654227850000|2022-06-03 03:44:10|130.11|128.71|130.1|128.7|130.11|128.71|130.1|128.7|2
1654227900000|2022-06-03 03:45:00|130.13|128.73|130.12|128.72|130.13|128.73|130.12|128.72|2
1654227910000|2022-06-03 03:45:10|130.1|128.7|130.1|128.7|130.1|128.7|130.1|128.7|1
1654227920000|2022-06-03 03:45:20|130.11|128.71|130.11|128.71|130.11|128.71|130.11|128.71|1
1654227950000|2022-06-03 03:45:50|130.14|128.74|130.16|128.76|130.16|128.76|130.14|128.74|3
1654227960000|2022-06-03 03:46:00|130.15|128.75|130.16|128.76|130.16|128.76|130.15|128.75|2
1654227970000|2022-06-03 03:46:10|130.14|128.74|130.15|128.75|130.15|128.75|130.14|128.74|2
1654227990000|2022-06-03 03:46:30|130.16|128.76|130.17|128.77|130.17|128.77|130.16|128.76|2
1654228000000|2022-06-03 03:46:40|130.16|128.76|130.15|128.75|130.16|128.76|130.15|128.75|2
1654228010000|2022-06-03 03:46:50|130.16|128.76|130.19|128.79|130.19|128.79|130.16|128.76|3
1654228020000|2022-06-03 03:47:00|130.17|128.77|130.18|128.78|130.19|128.79|130.17|128.77|4
1654228030000|2022-06-03 03:47:10|130.19|128.79|130.16|128.76|130.19|128.79|130.15|128.75|4
1654228050000|2022-06-03 03:47:30|130.17|128.77|130.16|128.76|130.18|128.78|130.16|128.76|5
1654228060000|2022-06-03 03:47:40|130.15|128.75|130.15|128.75|130.15|128.75|130.15|128.75|1
1654228080000|2022-06-03 03:48:00|130.16|128.76|130.16|128.76|130.16|128.76|130.16|128.76|1
1654228180000|2022-06-03 03:49:40|130.13|128.73|130.14|128.74|130.14|128.74|130.12|128.72|5
1654228190000|2022-06-03 03:49:50|130.16|128.76|130.17|128.77|130.17|128.77|130.16|128.76|4
1654228210000|2022-06-03 03:50:10|130.18|128.78|130.18|128.78|130.18|128.78|130.18|128.78|1
1654228220000|2022-06-03 03:50:20|130.17|128.77|130.24|128.84|130.24|128.84|130.17|128.77|6
1654228230000|2022-06-03 03:50:30|130.25|128.85|130.25|128.85|130.25|128.85|130.25|128.85|1
1654228240000|2022-06-03 03:50:40|130.22|128.82|130.22|128.82|130.22|128.82|130.22|128.82|1
1654228260000|2022-06-03 03:51:00|130.21|128.81|130.21|128.81|130.21|128.81|130.21|128.81|1
1654228280000|2022-06-03 03:51:20|130.22|128.82|130.22|128.82|130.22|128.82|130.22|128.82|1
1654228330000|2022-06-03 03:52:10|130.24|128.84|130.23|128.83|130.24|128.84|130.23|128.83|2
1654228360000|2022-06-03 03:52:40|130.24|128.84|130.28|128.88|130.28|128.88|130.24|128.84|4
1654228370000|2022-06-03 03:52:50|130.29|128.89|130.3|128.9|130.3|128.9|130.29|128.89|2
1654228400000|2022-06-03 03:53:20|130.31|128.91|130.32|128.92|130.32|128.92|130.31|128.91|2
1654228410000|2022-06-03 03:53:30|130.33|128.93|130.31|128.91|130.35|128.95|130.31|128.91|4
1654228440000|2022-06-03 03:54:00|130.34|128.94|130.31|128.91|130.34|128.94|130.31|128.91|3
1654228450000|2022-06-03 03:54:10|130.32|128.92|130.32|128.92|130.33|128.93|130.32|128.92|3
1654228460000|2022-06-03 03:54:20|130.33|128.93|130.33|128.93|130.33|128.93|130.33|128.93|1
1654228470000|2022-06-03 03:54:30|130.32|128.92|130.32|128.92|130.32|128.92|130.32|128.92|1
1654228480000|2022-06-03 03:54:40|130.34|128.94|130.31|128.91|130.34|128.94|130.31|128.91|3
1654228500000|2022-06-03 03:55:00|130.32|128.92|130.31|128.91|130.32|128.92|130.31|128.91|2
1654228510000|2022-06-03 03:55:10|130.32|128.92|130.32|128.92|130.32|128.92|130.31|128.91|3
1654228550000|2022-06-03 03:55:50|130.31|128.91|130.32|128.92|130.32|128.92|130.31|128.91|2
1654228560000|2022-06-03 03:56:00|130.31|128.91|130.35|128.95|130.36|128.96|130.31|128.91|3
1654228570000|2022-06-03 03:56:10|130.41|129.01|130.41|129.01|130.41|129.01|130.41|129.01|1
1654228580000|2022-06-03 03:56:20|130.4|129|130.33|128.93|130.4|129|130.33|128.93|3
1654228590000|2022-06-03 03:56:30|130.34|128.94|130.34|128.94|130.34|128.94|130.34|128.94|1
1654228600000|2022-06-03 03:56:40|130.33|128.93|130.33|128.93|130.33|128.93|130.33|128.93|1
1654228620000|2022-06-03 03:57:00|130.36|128.96|130.36|128.96|130.36|128.96|130.36|128.96|1
1654228630000|2022-06-03 03:57:10|130.33|128.93|130.33|128.93|130.33|128.93|130.33|128.93|1
1654228650000|2022-06-03 03:57:30|130.36|128.96|130.22|128.82|130.36|128.96|130.21|128.81|7
1654228660000|2022-06-03 03:57:40|130.25|128.85|130.22|128.82|130.25|128.85|130.22|128.82|2
1654228670000|2022-06-03 03:57:50|130.26|128.86|130.3|128.9|130.3|128.9|130.26|128.86|4
1654228730000|2022-06-03 03:58:50|130.32|128.92|130.31|128.91|130.32|128.92|130.31|128.91|2
1654228740000|2022-06-03 03:59:00|130.32|128.92|130.31|128.91|130.32|128.92|130.31|128.91|2
1654228750000|2022-06-03 03:59:10|130.32|128.92|130.32|128.92|130.32|128.92|130.31|128.91|3
1654228760000|2022-06-03 03:59:20|130.33|128.93|130.31|128.91|130.33|128.93|130.31|128.91|3
1654228770000|2022-06-03 03:59:30|130.34|128.94|130.31|128.91|130.34|128.94|130.3|128.9|5
1654228780000|2022-06-03 03:59:40|130.34|128.94|130.31|128.91|130.34|128.94|130.31|128.91|2
1654228790000|2022-06-03 03:59:50|130.32|128.92|130.31|128.91|130.32|128.92|130.31|128.91|2
1654228800000|2022-06-03 04:00:00|130.32|128.92|130.31|128.91|130.32|128.92|130.31|128.91|2
1654228810000|2022-06-03 04:00:10|130.32|128.92|130.31|128.91|130.32|128.92|130.27|128.87|4
1654228830000|2022-06-03 04:00:30|130.29|128.89|130.23|128.83|130.29|128.89|130.23|128.83|5
1654228870000|2022-06-03 04:01:10|130.26|128.86|130.23|128.83|130.26|128.86|130.23|128.83|3
1654228880000|2022-06-03 04:01:20|130.26|128.86|130.26|128.86|130.26|128.86|130.23|128.83|4
1654228890000|2022-06-03 04:01:30|130.23|128.83|130.22|128.82|130.23|128.83|130.22|128.82|2
1654228900000|2022-06-03 04:01:40|130.21|128.81|130.24|128.84|130.24|128.84|130.21|128.81|5
1654228910000|2022-06-03 04:01:50|130.23|128.83|130.22|128.82|130.23|128.83|130.22|128.82|2
1654228920000|2022-06-03 04:02:00|130.23|128.83|130.22|128.82|130.23|128.83|130.22|128.82|4
1654228930000|2022-06-03 04:02:10|130.25|128.85|130.2|128.8|130.25|128.85|130.2|128.8|3
1654228940000|2022-06-03 04:02:20|130.22|128.82|130.22|128.82|130.25|128.85|130.22|128.82|3
1654228960000|2022-06-03 04:02:40|130.25|128.85|130.26|128.86|130.27|128.87|130.25|128.85|3
1654228970000|2022-06-03 04:02:50|130.28|128.88|130.27|128.87|130.28|128.88|130.27|128.87|2
1654228980000|2022-06-03 04:03:00|130.28|128.88|130.31|128.91|130.31|128.91|130.28|128.88|4
1654229000000|2022-06-03 04:03:20|130.3|128.9|130.31|128.91|130.32|128.92|130.3|128.9|4
1654229010000|2022-06-03 04:03:30|130.32|128.92|130.31|128.91|130.32|128.92|130.3|128.9|6
1654229020000|2022-06-03 04:03:40|130.44|129.04|130.55|129.15|130.62|129.22|130.44|129.04|9
1654229030000|2022-06-03 04:03:50|130.57|129.17|130.61|129.21|130.61|129.21|130.57|129.17|6
1654229040000|2022-06-03 04:04:00|130.6|129.2|130.6|129.2|130.6|129.2|130.6|129.2|1
1654229070000|2022-06-03 04:04:30|130.57|129.17|130.5|129.1|130.57|129.17|130.5|129.1|6
1654229080000|2022-06-03 04:04:40|130.49|129.09|130.49|129.09|130.49|129.09|130.49|129.09|1
1654229090000|2022-06-03 04:04:50|130.52|129.12|130.53|129.13|130.53|129.13|130.52|129.12|2
1654229110000|2022-06-03 04:05:10|130.52|129.12|130.52|129.12|130.52|129.12|130.52|129.12|1
1654229150000|2022-06-03 04:05:50|130.53|129.13|130.55|129.15|130.55|129.15|130.53|129.13|3
1654229160000|2022-06-03 04:06:00|130.56|129.16|130.6|129.2|130.6|129.2|130.56|129.16|2
1654229180000|2022-06-03 04:06:20|130.59|129.19|130.59|129.19|130.59|129.19|130.59|129.19|1
1654229190000|2022-06-03 04:06:30|130.58|129.18|130.52|129.12|130.58|129.18|130.51|129.11|7
1654229200000|2022-06-03 04:06:40|130.51|129.11|130.5|129.1|130.51|129.11|130.5|129.1|2
1654229210000|2022-06-03 04:06:50|130.39|128.99|130.39|128.99|130.4|129|130.38|128.98|4
1654229220000|2022-06-03 04:07:00|130.37|128.97|130.28|128.88|130.37|128.97|130.28|128.88|7
1654229260000|2022-06-03 04:07:40|130.3|128.9|130.28|128.88|130.3|128.9|130.28|128.88|3
1654229270000|2022-06-03 04:07:50|130.29|128.89|130.21|128.81|130.29|128.89|130.21|128.81|4
1654229280000|2022-06-03 04:08:00|130.22|128.82|130.19|128.79|130.22|128.82|130.19|128.79|4
1654229310000|2022-06-03 04:08:30|130.18|128.78|130.18|128.78|130.18|128.78|130.18|128.78|1
1654229340000|2022-06-03 04:09:00|130.17|128.77|130.11|128.71|130.17|128.77|130.11|128.71|2
1654229360000|2022-06-03 04:09:20|130.13|128.73|130.08|128.68|130.13|128.73|130.08|128.68|4
1654229370000|2022-06-03 04:09:30|130.09|128.69|130.02|128.62|130.09|128.69|130.02|128.62|3
1654229380000|2022-06-03 04:09:40|130.01|128.61|129.99|128.59|130.01|128.61|129.99|128.59|3
1654229400000|2022-06-03 04:10:00|129.98|128.58|129.89|128.49|129.98|128.58|129.89|128.49|4
1654229410000|2022-06-03 04:10:10|129.88|128.48|129.87|128.47|129.91|128.51|129.87|128.47|4
1654229430000|2022-06-03 04:10:30|129.88|128.48|129.9|128.5|129.9|128.5|129.88|128.48|5
1654229450000|2022-06-03 04:10:50|129.92|128.52|129.91|128.51|129.92|128.52|129.91|128.51|2
1654229460000|2022-06-03 04:11:00|129.93|128.53|129.9|128.5|129.93|128.53|129.9|128.5|3
1654229470000|2022-06-03 04:11:10|129.93|128.53|129.8|128.4|129.93|128.53|129.8|128.4|10
1654229480000|2022-06-03 04:11:20|129.83|128.43|129.78|128.38|129.83|128.43|129.78|128.38|7
1654229490000|2022-06-03 04:11:30|129.79|128.39|129.79|128.39|129.82|128.42|129.78|128.38|9
1654229510000|2022-06-03 04:11:50|129.77|128.37|129.53|128.13|129.77|128.37|129.53|128.13|13
1654229520000|2022-06-03 04:12:00|129.51|128.11|129.49|128.09|129.51|128.11|129.49|128.09|3
1654229530000|2022-06-03 04:12:10|129.5|128.1|129.49|128.09|129.5|128.1|129.48|128.08|4
1654229540000|2022-06-03 04:12:20|129.52|128.12|129.49|128.09|129.52|128.12|129.49|128.09|6
1654229570000|2022-06-03 04:12:50|129.48|128.08|129.48|128.08|129.48|128.08|129.48|128.08|1
1654229580000|2022-06-03 04:13:00|129.51|128.11|129.52|128.12|129.52|128.12|129.51|128.11|2
1654229590000|2022-06-03 04:13:10|129.53|128.13|129.55|128.15|129.55|128.15|129.52|128.12|4
1654229600000|2022-06-03 04:13:20|129.56|128.16|129.56|128.16|129.57|128.17|129.53|128.13|7
1654229610000|2022-06-03 04:13:30|129.57|128.17|129.66|128.26|129.66|128.26|129.57|128.17|6
1654229620000|2022-06-03 04:13:40|129.65|128.25|129.64|128.24|129.65|128.25|129.64|128.24|2
1654229630000|2022-06-03 04:13:50|129.65|128.25|129.65|128.25|129.65|128.25|129.65|128.25|1
1654229640000|2022-06-03 04:14:00|129.66|128.26|129.66|128.26|129.66|128.26|129.66|128.26|1
1654229650000|2022-06-03 04:14:10|129.68|128.28|129.72|128.32|129.73|128.33|129.68|128.28|7
1654229690000|2022-06-03 04:14:50|129.7|128.3|129.7|128.3|129.7|128.3|129.7|128.3|1
1654229700000|2022-06-03 04:15:00|129.71|128.31|129.71|128.31|129.71|128.31|129.71|128.31|1
1654229720000|2022-06-03 04:15:20|129.7|128.3|129.64|128.24|129.7|128.3|129.64|128.24|4
1654229730000|2022-06-03 04:15:30|129.63|128.23|129.68|128.28|129.68|128.28|129.62|128.22|4
1654229740000|2022-06-03 04:15:40|129.67|128.27|129.67|128.27|129.67|128.27|129.67|128.27|1
1654229750000|2022-06-03 04:15:50|129.66|128.26|129.66|128.26|129.66|128.26|129.66|128.26|1
1654229760000|2022-06-03 04:16:00|129.67|128.27|129.68|128.28|129.68|128.28|129.67|128.27|2
1654229780000|2022-06-03 04:16:20|129.67|128.27|129.69|128.29|129.69|128.29|129.67|128.27|2
1654229790000|2022-06-03 04:16:30|129.68|128.28|129.6|128.2|129.68|128.28|129.59|128.19|6
1654229800000|2022-06-03 04:16:40|129.61|128.21|129.6|128.2|129.61|128.21|129.6|128.2|2
1654229810000|2022-06-03 04:16:50|129.62|128.22|129.62|128.22|129.63|128.23|129.62|128.22|3
1654229840000|2022-06-03 04:17:20|129.63|128.23|129.66|128.26|129.66|128.26|129.63|128.23|2
1654229860000|2022-06-03 04:17:40|129.65|128.25|129.65|128.25|129.65|128.25|129.65|128.25|1
1654229870000|2022-06-03 04:17:50|129.66|128.26|129.66|128.26|129.66|128.26|129.66|128.26|1
1654229890000|2022-06-03 04:18:10|129.7|128.3|129.7|128.3|129.7|128.3|129.7|128.3|1
1654229910000|2022-06-03 04:18:30|129.71|128.31|129.75|128.35|129.75|128.35|129.71|128.31|4
1654229940000|2022-06-03 04:19:00|129.7|128.3|129.69|128.29|129.71|128.31|129.69|128.29|5
1654229990000|2022-06-03 04:19:50|129.7|128.3|129.7|128.3|129.7|128.3|129.7|128.3|1
1654230010000|2022-06-03 04:20:10|129.71|128.31|129.71|128.31|129.71|128.31|129.71|128.31|1
1654230020000|2022-06-03 04:20:20|129.7|128.3|129.7|128.3|129.7|128.3|129.7|128.3|1
1654230040000|2022-06-03 04:20:40|129.71|128.31|129.74|128.34|129.74|128.34|129.71|128.31|3
1654230050000|2022-06-03 04:20:50|129.75|128.35|129.75|128.35|129.75|128.35|129.75|128.35|1
1654230060000|2022-06-03 04:21:00|129.7|128.3|129.7|128.3|129.7|128.3|129.7|128.3|1
1654230090000|2022-06-03 04:21:30|129.65|128.25|129.61|128.21|129.65|128.25|129.61|128.21|6
1654230100000|2022-06-03 04:21:40|129.62|128.22|129.62|128.22|129.62|128.22|129.62|128.22|1
1654230110000|2022-06-03 04:21:50|129.61|128.21|129.7|128.3|129.7|128.3|129.61|128.21|5
1654230130000|2022-06-03 04:22:10|129.71|128.31|129.71|128.31|129.71|128.31|129.71|128.31|1
1654230140000|2022-06-03 04:22:20|129.7|128.3|129.71|128.31|129.71|128.31|129.7|128.3|2
1654230150000|2022-06-03 04:22:30|129.68|128.28|129.68|128.28|129.68|128.28|129.68|128.28|1
1654230160000|2022-06-03 04:22:40|129.66|128.26|129.62|128.22|129.66|128.26|129.62|128.22|3
1654230180000|2022-06-03 04:23:00|129.6|128.2|129.62|128.22|129.62|128.22|129.6|128.2|2
1654230230000|2022-06-03 04:23:50|129.61|128.21|129.51|128.11|129.61|128.21|129.51|128.11|6
1654230240000|2022-06-03 04:24:00|129.52|128.12|129.52|128.12|129.52|128.12|129.52|128.12|1
1654230250000|2022-06-03 04:24:10|129.51|128.11|129.52|128.12|129.53|128.13|129.51|128.11|4
1654230260000|2022-06-03 04:24:20|129.56|128.16|129.52|128.12|129.56|128.16|129.52|128.12|2
1654230280000|2022-06-03 04:24:40|129.51|128.11|129.5|128.1|129.51|128.11|129.5|128.1|2
1654230290000|2022-06-03 04:24:50|129.52|128.12|129.51|128.11|129.52|128.12|129.5|128.1|3
1654230300000|2022-06-03 04:25:00|129.54|128.14|129.58|128.18|129.61|128.21|129.51|128.11|8
1654230310000|2022-06-03 04:25:10|129.6|128.2|129.61|128.21|129.61|128.21|129.6|128.2|2
1654230320000|2022-06-03 04:25:20|129.6|128.2|129.61|128.21|129.61|128.21|129.6|128.2|2
1654230330000|2022-06-03 04:25:30|129.62|128.22|129.62|128.22|129.62|128.22|129.62|128.22|1
1654230400000|2022-06-03 04:26:40|129.66|128.26|129.67|128.27|129.67|128.27|129.66|128.26|2
1654230410000|2022-06-03 04:26:50|129.68|128.28|129.68|128.28|129.68|128.28|129.68|128.28|1
1654230420000|2022-06-03 04:27:00|129.7|128.3|129.7|128.3|129.7|128.3|129.7|128.3|1
1654230460000|2022-06-03 04:27:40|129.69|128.29|129.62|128.22|129.69|128.29|129.62|128.22|3
1654230520000|2022-06-03 04:28:40|129.61|128.21|129.61|128.21|129.61|128.21|129.61|128.21|1
1654230530000|2022-06-03 04:28:50|129.64|128.24|129.7|128.3|129.7|128.3|129.61|128.21|5
1654230540000|2022-06-03 04:29:00|129.68|128.28|129.62|128.22|129.68|128.28|129.62|128.22|3
1654230590000|2022-06-03 04:29:50|129.65|128.25|129.69|128.29|129.69|128.29|129.65|128.25|2
1654230600000|2022-06-03 04:30:00|129.68|128.28|129.62|128.22|129.68|128.28|129.61|128.21|5
1654230610000|2022-06-03 04:30:10|129.64|128.24|129.68|128.28|129.69|128.29|129.62|128.22|6
1654230620000|2022-06-03 04:30:20|129.69|128.29|129.7|128.3|129.7|128.3|129.69|128.29|2
1654230640000|2022-06-03 04:30:40|129.69|128.29|129.65|128.25|129.69|128.29|129.62|128.22|3
1654230660000|2022-06-03 04:31:00|129.68|128.28|129.68|128.28|129.68|128.28|129.68|128.28|1
1654230680000|2022-06-03 04:31:20|129.67|128.27|129.67|128.27|129.67|128.27|129.67|128.27|1
1654230690000|2022-06-03 04:31:30|129.66|128.26|129.66|128.26|129.66|128.26|129.66|128.26|1
1654230710000|2022-06-03 04:31:50|129.65|128.25|129.61|128.21|129.65|128.25|129.61|128.21|3
1654230730000|2022-06-03 04:32:10|129.62|128.22|129.61|128.21|129.62|128.22|129.61|128.21|2
1654230750000|2022-06-03 04:32:30|129.62|128.22|129.62|128.22|129.62|128.22|129.62|128.22|1
1654230790000|2022-06-03 04:33:10|129.61|128.21|129.59|128.19|129.61|128.21|129.59|128.19|3
1654230800000|2022-06-03 04:33:20|129.58|128.18|129.58|128.18|129.58|128.18|129.58|128.18|1
1654230830000|2022-06-03 04:33:50|129.57|128.17|129.52|128.12|129.57|128.17|129.52|128.12|2
1654230840000|2022-06-03 04:34:00|129.5|128.1|129.49|128.09|129.5|128.1|129.49|128.09|2
1654230860000|2022-06-03 04:34:20|129.51|128.11|129.51|128.11|129.51|128.11|129.51|128.11|1
1654230880000|2022-06-03 04:34:40|129.52|128.12|129.57|128.17|129.58|128.18|129.52|128.12|4
1654230890000|2022-06-03 04:34:50|129.52|128.12|129.52|128.12|129.52|128.12|129.52|128.12|1
1654230910000|2022-06-03 04:35:10|129.53|128.13|129.53|128.13|129.53|128.13|129.53|128.13|1
1654231040000|2022-06-03 04:37:20|129.54|128.14|129.6|128.2|129.61|128.21|129.54|128.14|3
1654231070000|2022-06-03 04:37:50|129.59|128.19|129.59|128.19|129.59|128.19|129.59|128.19|1
1654231080000|2022-06-03 04:38:00|129.58|128.18|129.52|128.12|129.58|128.18|129.52|128.12|3
1654231090000|2022-06-03 04:38:10|129.53|128.13|129.53|128.13|129.53|128.13|129.53|128.13|1
1654231110000|2022-06-03 04:38:30|129.54|128.14|129.54|128.14|129.54|128.14|129.54|128.14|1
1654231140000|2022-06-03 04:39:00|129.59|128.19|129.59|128.19|129.59|128.19|129.59|128.19|1
1654231190000|2022-06-03 04:39:50|129.58|128.18|129.49|128.09|129.58|128.18|129.48|128.08|9
1654231200000|2022-06-03 04:40:00|129.48|128.08|129.47|128.07|129.48|128.08|129.47|128.07|2
1654231230000|2022-06-03 04:40:30|129.48|128.08|129.51|128.11|129.52|128.12|129.48|128.08|3
1654231240000|2022-06-03 04:40:40|129.52|128.12|129.6|128.2|129.6|128.2|129.52|128.12|5
1654231250000|2022-06-03 04:40:50|129.62|128.22|129.62|128.22|129.62|128.22|129.62|128.22|1
1654231300000|2022-06-03 04:41:40|129.63|128.23|129.7|128.3|129.7|128.3|129.63|128.23|5
1654231340000|2022-06-03 04:42:20|129.69|128.29|129.68|128.28|129.69|128.29|129.68|128.28|2
1654231350000|2022-06-03 04:42:30|129.7|128.3|129.7|128.3|129.7|128.3|129.7|128.3|1
1654231360000|2022-06-03 04:42:40|129.69|128.29|129.69|128.29|129.69|128.29|129.69|128.29|1
1654231370000|2022-06-03 04:42:50|129.68|128.28|129.68|128.28|129.68|128.28|129.68|128.28|1
1654231420000|2022-06-03 04:43:40|129.69|128.29|129.68|128.28|129.69|128.29|129.68|128.28|2
1654231430000|2022-06-03 04:43:50|129.69|128.29|129.68|128.28|129.69|128.29|129.68|128.28|2
1654231540000|2022-06-03 04:45:40|129.69|128.29|129.69|128.29|129.69|128.29|129.69|128.29|1
1654231550000|2022-06-03 04:45:50|129.7|128.3|129.7|128.3|129.7|128.3|129.7|128.3|1
1654231560000|2022-06-03 04:46:00|129.67|128.27|129.61|128.21|129.67|128.27|129.61|128.21|6
1654231570000|2022-06-03 04:46:10|129.62|128.22|129.68|128.28|129.68|128.28|129.62|128.22|5
1654231610000|2022-06-03 04:46:50|129.7|128.3|129.7|128.3|129.7|128.3|129.7|128.3|1
1654231620000|2022-06-03 04:47:00|129.69|128.29|129.61|128.21|129.69|128.29|129.61|128.21|5
1654231630000|2022-06-03 04:47:10|129.6|128.2|129.6|128.2|129.6|128.2|129.6|128.2|1
1654231640000|2022-06-03 04:47:20|129.59|128.19|129.59|128.19|129.59|128.19|129.59|128.19|1
1654231670000|2022-06-03 04:47:50|129.58|128.18|129.58|128.18|129.58|128.18|129.58|128.18|1
1654231680000|2022-06-03 04:48:00|129.57|128.17|129.57|128.17|129.57|128.17|129.54|128.14|3
1654231740000|2022-06-03 04:49:00|129.58|128.18|129.41|128.01|129.58|128.18|129.41|128.01|9
1654231750000|2022-06-03 04:49:10|129.42|128.02|129.41|128.01|129.42|128.02|129.41|128.01|2
1654231760000|2022-06-03 04:49:20|129.4|128|129.37|127.97|129.4|128|129.37|127.97|4
1654231770000|2022-06-03 04:49:30|129.38|127.98|129.37|127.97|129.39|127.99|129.37|127.97|3
1654231780000|2022-06-03 04:49:40|129.4|128|129.38|127.98|129.4|128|129.38|127.98|5
1654231790000|2022-06-03 04:49:50|129.39|127.99|129.39|127.99|129.41|128.01|129.39|127.99|3
1654231810000|2022-06-03 04:50:10|129.45|128.05|129.44|128.04|129.45|128.05|129.44|128.04|2
1654231820000|2022-06-03 04:50:20|129.45|128.05|129.51|128.11|129.52|128.12|129.45|128.05|4
1654231840000|2022-06-03 04:50:40|129.52|128.12|129.54|128.14|129.54|128.14|129.52|128.12|2
1654231860000|2022-06-03 04:51:00|129.53|128.13|129.53|128.13|129.53|128.13|129.52|128.12|3
1654231870000|2022-06-03 04:51:10|129.57|128.17|129.59|128.19|129.59|128.19|129.57|128.17|4
1654232000000|2022-06-03 04:53:20|129.61|128.21|129.61|128.21|129.61|128.21|129.61|128.21|1
1654232010000|2022-06-03 04:53:30|129.59|128.19|129.59|128.19|129.59|128.19|129.59|128.19|1
1654232020000|2022-06-03 04:53:40|129.61|128.21|129.59|128.19|129.61|128.21|129.59|128.19|3
1654232040000|2022-06-03 04:54:00|129.61|128.21|129.59|128.19|129.61|128.21|129.59|128.19|2
1654232070000|2022-06-03 04:54:30|129.58|128.18|129.4|128|129.58|128.18|129.4|128|7
1654232080000|2022-06-03 04:54:40|129.42|128.02|129.4|128|129.42|128.02|129.4|128|3
1654232090000|2022-06-03 04:54:50|129.41|128.01|129.46|128.06|129.46|128.06|129.41|128.01|3
1654232100000|2022-06-03 04:55:00|129.45|128.05|129.39|127.99|129.45|128.05|129.39|127.99|3
1654232110000|2022-06-03 04:55:10|129.38|127.98|129.31|127.91|129.38|127.98|129.31|127.91|4
1654232120000|2022-06-03 04:55:20|129.3|127.9|129.21|127.81|129.3|127.9|129.18|127.78|17
1654232130000|2022-06-03 04:55:30|129.23|127.83|129.25|127.85|129.25|127.85|129.23|127.83|2
1654232140000|2022-06-03 04:55:40|129.24|127.84|129.22|127.82|129.25|127.85|129.21|127.81|5
1654232150000|2022-06-03 04:55:50|129.26|127.86|129.27|127.87|129.28|127.88|129.26|127.86|3
1654232160000|2022-06-03 04:56:00|129.28|127.88|129.28|127.88|129.28|127.88|129.28|127.88|1
1654232180000|2022-06-03 04:56:20|129.29|127.89|129.29|127.89|129.29|127.89|129.29|127.89|1
1654232200000|2022-06-03 04:56:40|129.28|127.88|129.29|127.89|129.3|127.9|129.28|127.88|4
1654232220000|2022-06-03 04:57:00|129.28|127.88|129.28|127.88|129.3|127.9|129.28|127.88|5
1654232230000|2022-06-03 04:57:10|129.29|127.89|129.29|127.89|129.29|127.89|129.29|127.89|1
1654232240000|2022-06-03 04:57:20|129.28|127.88|129.29|127.89|129.29|127.89|129.28|127.88|2
1654232280000|2022-06-03 04:58:00|129.32|127.92|129.32|127.92|129.32|127.92|129.31|127.91|3
1654232290000|2022-06-03 04:58:10|129.31|127.91|129.31|127.91|129.31|127.91|129.31|127.91|1
1654232310000|2022-06-03 04:58:30|129.3|127.9|129.29|127.89|129.3|127.9|129.29|127.89|2
1654232340000|2022-06-03 04:59:00|129.31|127.91|129.29|127.89|129.31|127.91|129.29|127.89|2
1654232350000|2022-06-03 04:59:10|129.3|127.9|129.32|127.92|129.34|127.94|129.3|127.9|3
1654232380000|2022-06-03 04:59:40|129.31|127.91|129.31|127.91|129.31|127.91|129.31|127.91|1
1654232390000|2022-06-03 04:59:50|129.33|127.93|129.28|127.88|129.33|127.93|129.28|127.88|3
1654232400000|2022-06-03 05:00:00|129.29|127.89|129.21|127.81|129.29|127.89|129.21|127.81|5
1654232410000|2022-06-03 05:00:10|129.22|127.82|129.31|127.91|129.31|127.91|129.22|127.82|4
1654232420000|2022-06-03 05:00:20|129.32|127.92|129.34|127.94|129.34|127.94|129.32|127.92|4
1654232430000|2022-06-03 05:00:30|129.33|127.93|129.32|127.92|129.33|127.93|129.3|127.9|8
1654232440000|2022-06-03 05:00:40|129.31|127.91|129.31|127.91|129.31|127.91|129.31|127.91|1
1654232460000|2022-06-03 05:01:00|129.32|127.92|129.41|128.01|129.41|128.01|129.32|127.92|4
1654232490000|2022-06-03 05:01:30|129.43|128.03|129.51|128.11|129.51|128.11|129.43|128.03|7
1654232540000|2022-06-03 05:02:20|129.55|128.15|129.54|128.14|129.55|128.15|129.54|128.14|2
1654232560000|2022-06-03 05:02:40|129.58|128.18|129.66|128.26|129.66|128.26|129.58|128.18|5
1654232570000|2022-06-03 05:02:50|129.67|128.27|129.68|128.28|129.68|128.28|129.67|128.27|2
1654232580000|2022-06-03 05:03:00|129.66|128.26|129.7|128.3|129.7|128.3|129.66|128.26|4
1654232670000|2022-06-03 05:04:30|129.68|128.28|129.7|128.3|129.7|128.3|129.68|128.28|2
1654232680000|2022-06-03 05:04:40|129.69|128.29|129.61|128.21|129.69|128.29|129.61|128.21|4
1654232690000|2022-06-03 05:04:50|129.63|128.23|129.64|128.24|129.64|128.24|129.62|128.22|3
1654232700000|2022-06-03 05:05:00|129.62|128.22|129.63|128.23|129.64|128.24|129.62|128.22|3
1654232710000|2022-06-03 05:05:10|129.65|128.25|129.7|128.3|129.7|128.3|129.65|128.25|3
1654232800000|2022-06-03 05:06:40|129.68|128.28|129.63|128.23|129.68|128.28|129.61|128.21|5
1654232810000|2022-06-03 05:06:50|129.62|128.22|129.6|128.2|129.62|128.22|129.6|128.2|2
1654232820000|2022-06-03 05:07:00|129.61|128.21|129.6|128.2|129.61|128.21|129.6|128.2|2
1654232830000|2022-06-03 05:07:10|129.61|128.21|129.61|128.21|129.61|128.21|129.61|128.21|1
1654232880000|2022-06-03 05:08:00|129.6|128.2|129.54|128.14|129.61|128.21|129.51|128.11|6
1654232890000|2022-06-03 05:08:10|129.53|128.13|129.54|128.14|129.54|128.14|129.53|128.13|4
1654232900000|2022-06-03 05:08:20|129.53|128.13|129.54|128.14|129.54|128.14|129.53|128.13|2
1654232910000|2022-06-03 05:08:30|129.53|128.13|129.51|128.11|129.54|128.14|129.51|128.11|3
1654232960000|2022-06-03 05:09:20|129.5|128.1|129.5|128.1|129.5|128.1|129.5|128.1|1
1654232980000|2022-06-03 05:09:40|129.53|128.13|129.51|128.11|129.54|128.14|129.51|128.11|3
1654233040000|2022-06-03 05:10:40|129.5|128.1|129.5|128.1|129.54|128.14|129.5|128.1|4
1654233050000|2022-06-03 05:10:50|129.43|128.03|129.52|128.12|129.52|128.12|129.41|128.01|7
1654233080000|2022-06-03 05:11:20|129.51|128.11|129.52|128.12|129.52|128.12|129.51|128.11|2
1654233130000|2022-06-03 05:12:10|129.51|128.11|129.51|128.11|129.51|128.11|129.51|128.11|1
1654233180000|2022-06-03 05:13:00|129.5|128.1|129.43|128.03|129.5|128.1|129.42|128.02|5
1654233190000|2022-06-03 05:13:10|129.42|128.02|129.4|128|129.42|128.02|129.4|128|4
1654233240000|2022-06-03 05:14:00|129.42|128.02|129.42|128.02|129.42|128.02|129.42|128.02|1
1654233250000|2022-06-03 05:14:10|129.41|128.01|129.33|127.93|129.41|128.01|129.32|127.92|5
1654233260000|2022-06-03 05:14:20|129.32|127.92|129.32|127.92|129.32|127.92|129.32|127.92|1
1654233290000|2022-06-03 05:14:50|129.31|127.91|129.31|127.91|129.31|127.91|129.29|127.89|3
1654233310000|2022-06-03 05:15:10|129.29|127.89|129.23|127.83|129.29|127.89|129.22|127.82|6
1654233320000|2022-06-03 05:15:20|129.21|127.81|129.21|127.81|129.21|127.81|129.21|127.81|1
1654233370000|2022-06-03 05:16:10|129.22|127.82|129.28|127.88|129.28|127.88|129.22|127.82|3
1654233380000|2022-06-03 05:16:20|129.31|127.91|129.3|127.9|129.31|127.91|129.3|127.9|2
1654233390000|2022-06-03 05:16:30|129.31|127.91|129.31|127.91|129.31|127.91|129.31|127.91|1
1654233410000|2022-06-03 05:16:50|129.3|127.9|129.31|127.91|129.31|127.91|129.3|127.9|2
1654233420000|2022-06-03 05:17:00|129.3|127.9|129.31|127.91|129.31|127.91|129.3|127.9|2
1654233480000|2022-06-03 05:18:00|129.3|127.9|129.3|127.9|129.31|127.91|129.3|127.9|3
1654233500000|2022-06-03 05:18:20|129.28|127.88|129.27|127.87|129.28|127.88|129.27|127.87|2
1654233510000|2022-06-03 05:18:30|129.22|127.82|129.22|127.82|129.22|127.82|129.22|127.82|1
1654233540000|2022-06-03 05:19:00|129.21|127.81|129.22|127.82|129.28|127.88|129.19|127.79|7
1654233550000|2022-06-03 05:19:10|129.2|127.8|129.22|127.82|129.22|127.82|129.18|127.78|5
1654233560000|2022-06-03 05:19:20|129.18|127.78|128.93|127.53|129.18|127.78|128.91|127.51|8
1654233570000|2022-06-03 05:19:30|128.92|127.52|128.95|127.55|128.97|127.57|128.92|127.52|4
1654233580000|2022-06-03 05:19:40|128.98|127.58|129.02|127.62|129.03|127.63|128.98|127.58|4
1654233600000|2022-06-03 05:20:00|129.07|127.67|129.07|127.67|129.07|127.67|129.07|127.67|1
1654233640000|2022-06-03 05:20:40|129.1|127.7|129.1|127.7|129.1|127.7|129.1|127.7|1
1654233660000|2022-06-03 05:21:00|129.06|127.66|129.1|127.7|129.1|127.7|129.06|127.66|2
1654233730000|2022-06-03 05:22:10|129.09|127.69|129.09|127.69|129.09|127.69|129.09|127.69|1
1654233740000|2022-06-03 05:22:20|129.1|127.7|129.1|127.7|129.1|127.7|129.1|127.7|1
1654233790000|2022-06-03 05:23:10|129.13|127.73|129.2|127.8|129.2|127.8|129.13|127.73|7
1654233800000|2022-06-03 05:23:20|129.21|127.81|129.21|127.81|129.21|127.81|129.21|127.81|1
1654233840000|2022-06-03 05:24:00|129.23|127.83|129.22|127.82|129.23|127.83|129.22|127.82|2
1654233850000|2022-06-03 05:24:10|129.21|127.81|129.21|127.81|129.22|127.82|129.21|127.81|3
1654233880000|2022-06-03 05:24:40|129.22|127.82|129.22|127.82|129.22|127.82|129.22|127.82|1
1654233890000|2022-06-03 05:24:50|129.24|127.84|129.27|127.87|129.27|127.87|129.24|127.84|4
1654233900000|2022-06-03 05:25:00|129.26|127.86|129.3|127.9|129.3|127.9|129.26|127.86|3
1654233920000|2022-06-03 05:25:20|129.31|127.91|129.38|127.98|129.38|127.98|129.31|127.91|4
1654233930000|2022-06-03 05:25:30|129.39|127.99|129.42|128.02|129.42|128.02|129.39|127.99|3
1654233940000|2022-06-03 05:25:40|129.41|128.01|129.42|128.02|129.42|128.02|129.41|128.01|2
1654233950000|2022-06-03 05:25:50|129.41|128.01|129.42|128.02|129.42|128.02|129.41|128.01|2
1654233960000|2022-06-03 05:26:00|129.43|128.03|129.42|128.02|129.43|128.03|129.42|128.02|2
1654233970000|2022-06-03 05:26:10|129.41|128.01|129.42|128.02|129.42|128.02|129.41|128.01|2
1654233980000|2022-06-03 05:26:20|129.43|128.03|129.42|128.02|129.43|128.03|129.42|128.02|2
1654233990000|2022-06-03 05:26:30|129.41|128.01|129.42|128.02|129.42|128.02|129.41|128.01|4
1654234000000|2022-06-03 05:26:40|129.41|128.01|129.42|128.02|129.42|128.02|129.41|128.01|8
1654234010000|2022-06-03 05:26:50|129.41|128.01|129.41|128.01|129.42|128.02|129.41|128.01|3
1654234020000|2022-06-03 05:27:00|129.42|128.02|129.47|128.07|129.47|128.07|129.42|128.02|2
1654234030000|2022-06-03 05:27:10|129.52|128.12|129.5|128.1|129.52|128.12|129.5|128.1|3
1654234040000|2022-06-03 05:27:20|129.51|128.11|129.51|128.11|129.56|128.16|129.51|128.11|3
1654234050000|2022-06-03 05:27:30|129.56|128.16|129.59|128.19|129.61|128.21|129.56|128.16|4
1654234070000|2022-06-03 05:27:50|129.61|128.21|129.59|128.19|129.63|128.23|129.59|128.19|3
1654234090000|2022-06-03 05:28:10|129.61|128.21|129.6|128.2|129.61|128.21|129.6|128.2|2
1654234100000|2022-06-03 05:28:20|129.59|128.19|129.59|128.19|129.65|128.25|129.59|128.19|3
1654234140000|2022-06-03 05:29:00|129.61|128.21|129.61|128.21|129.61|128.21|129.61|128.21|1
1654234160000|2022-06-03 05:29:20|129.64|128.24|129.6|128.2|129.64|128.24|129.6|128.2|3
1654234200000|2022-06-03 05:30:00|129.62|128.22|129.62|128.22|129.62|128.22|129.62|128.22|1
1654234220000|2022-06-03 05:30:20|129.65|128.25|129.68|128.28|129.7|128.3|129.65|128.25|4
1654234240000|2022-06-03 05:30:40|129.65|128.25|129.6|128.2|129.65|128.25|129.6|128.2|2
1654234260000|2022-06-03 05:31:00|129.66|128.26|129.6|128.2|129.66|128.26|129.6|128.2|2
1654234290000|2022-06-03 05:31:30|129.61|128.21|129.62|128.22|129.7|128.3|129.6|128.2|9
1654234300000|2022-06-03 05:31:40|129.61|128.21|129.61|128.21|129.61|128.21|129.61|128.21|1
1654234320000|2022-06-03 05:32:00|129.62|128.22|129.7|128.3|129.7|128.3|129.62|128.22|3
1654234330000|2022-06-03 05:32:10|129.69|128.29|129.69|128.29|129.69|128.29|129.69|128.29|1
1654234340000|2022-06-03 05:32:20|129.68|128.28|129.68|128.28|129.68|128.28|129.68|128.28|1
1654234350000|2022-06-03 05:32:30|129.67|128.27|129.58|128.18|129.67|128.27|129.58|128.18|5
1654234370000|2022-06-03 05:32:50|129.59|128.19|129.62|128.22|129.62|128.22|129.59|128.19|2
1654234420000|2022-06-03 05:33:40|129.61|128.21|129.59|128.19|129.61|128.21|129.58|128.18|5
1654234430000|2022-06-03 05:33:50|129.58|128.18|129.56|128.16|129.58|128.18|129.56|128.16|2
1654234440000|2022-06-03 05:34:00|129.65|128.25|129.62|128.22|129.65|128.25|129.62|128.22|4
1654234450000|2022-06-03 05:34:10|129.61|128.21|129.61|128.21|129.61|128.21|129.61|128.21|1
1654234460000|2022-06-03 05:34:20|129.62|128.22|129.67|128.27|129.67|128.27|129.62|128.22|2
1654234490000|2022-06-03 05:34:50|129.69|128.29|129.69|128.29|129.69|128.29|129.69|128.29|1
1654234500000|2022-06-03 05:35:00|129.72|128.32|129.7|128.3|129.72|128.32|129.69|128.29|3
1654234510000|2022-06-03 05:35:10|129.69|128.29|129.7|128.3|129.7|128.3|129.69|128.29|2
1654234520000|2022-06-03 05:35:20|129.69|128.29|129.69|128.29|129.69|128.29|129.69|128.29|1
1654234530000|2022-06-03 05:35:30|129.68|128.28|129.69|128.29|129.69|128.29|129.68|128.28|2
1654234570000|2022-06-03 05:36:10|129.68|128.28|129.69|128.29|129.69|128.29|129.68|128.28|2
1654234600000|2022-06-03 05:36:40|129.68|128.28|129.68|128.28|129.68|128.28|129.68|128.28|1
1654234630000|2022-06-03 05:37:10|129.69|128.29|129.74|128.34|129.74|128.34|129.69|128.29|3
1654234690000|2022-06-03 05:38:10|129.83|128.43|129.97|128.57|129.97|128.57|129.81|128.41|8
1654234710000|2022-06-03 05:38:30|129.98|128.58|130|128.6|130.03|128.63|129.98|128.58|4
1654234720000|2022-06-03 05:38:40|129.99|128.59|129.98|128.58|129.99|128.59|129.98|128.58|2
1654234730000|2022-06-03 05:38:50|129.99|128.59|130|128.6|130|128.6|129.99|128.59|2
1654234740000|2022-06-03 05:39:00|130.03|128.63|129.99|128.59|130.03|128.63|129.99|128.59|3
1654234750000|2022-06-03 05:39:10|130|128.6|130|128.6|130|128.6|130|128.6|1
1654234780000|2022-06-03 05:39:40|129.99|128.59|129.89|128.49|130.02|128.62|129.89|128.49|8
1654234790000|2022-06-03 05:39:50|129.95|128.55|129.95|128.55|129.95|128.55|129.95|128.55|1
1654234800000|2022-06-03 05:40:00|129.94|128.54|129.88|128.48|129.94|128.54|129.87|128.47|7
1654234810000|2022-06-03 05:40:10|129.9|128.5|129.89|128.49|129.9|128.5|129.89|128.49|2
1654234830000|2022-06-03 05:40:30|129.93|128.53|129.89|128.49|129.93|128.53|129.89|128.49|2
1654234860000|2022-06-03 05:41:00|129.94|128.54|129.89|128.49|129.94|128.54|129.89|128.49|2
1654234890000|2022-06-03 05:41:30|129.91|128.51|129.94|128.54|129.94|128.54|129.91|128.51|2
1654234900000|2022-06-03 05:41:40|129.89|128.49|129.89|128.49|129.89|128.49|129.89|128.49|1
1654234910000|2022-06-03 05:41:50|129.94|128.54|129.89|128.49|129.94|128.54|129.89|128.49|3
1654234920000|2022-06-03 05:42:00|129.91|128.51|129.89|128.49|129.91|128.51|129.89|128.49|2
1654234940000|2022-06-03 05:42:20|129.92|128.52|129.88|128.48|129.93|128.53|129.88|128.48|3
1654234950000|2022-06-03 05:42:30|129.91|128.51|129.88|128.48|129.91|128.51|129.88|128.48|2
1654234960000|2022-06-03 05:42:40|129.91|128.51|129.9|128.5|129.91|128.51|129.9|128.5|2
1654234980000|2022-06-03 05:43:00|129.93|128.53|129.87|128.47|129.93|128.53|129.87|128.47|4
1654234990000|2022-06-03 05:43:10|129.88|128.48|129.81|128.41|129.88|128.48|129.81|128.41|3
1654235040000|2022-06-03 05:44:00|129.85|128.45|129.81|128.41|129.85|128.45|129.81|128.41|2
1654235060000|2022-06-03 05:44:20|129.85|128.45|129.81|128.41|129.85|128.45|129.81|128.41|2
1654235070000|2022-06-03 05:44:30|129.8|128.4|129.8|128.4|129.8|128.4|129.8|128.4|1
1654235080000|2022-06-03 05:44:40|129.84|128.44|129.79|128.39|129.84|128.44|129.79|128.39|2
1654235090000|2022-06-03 05:44:50|129.83|128.43|129.79|128.39|129.83|128.43|129.79|128.39|3
1654235160000|2022-06-03 05:46:00|129.8|128.4|129.88|128.48|129.88|128.48|129.8|128.4|8
1654235180000|2022-06-03 05:46:20|129.91|128.51|129.88|128.48|129.91|128.51|129.88|128.48|3
1654235190000|2022-06-03 05:46:30|129.87|128.47|129.8|128.4|129.88|128.48|129.8|128.4|5
1654235220000|2022-06-03 05:47:00|129.83|128.43|129.85|128.45|129.85|128.45|129.83|128.43|2
1654235230000|2022-06-03 05:47:10|129.8|128.4|129.8|128.4|129.8|128.4|129.8|128.4|1
1654235240000|2022-06-03 05:47:20|129.85|128.45|129.83|128.43|129.85|128.45|129.83|128.43|2
1654235250000|2022-06-03 05:47:30|129.8|128.4|129.8|128.4|129.8|128.4|129.8|128.4|1
1654235280000|2022-06-03 05:48:00|129.84|128.44|129.84|128.44|129.84|128.44|129.84|128.44|1
1654235290000|2022-06-03 05:48:10|129.8|128.4|129.8|128.4|129.8|128.4|129.8|128.4|1
1654235300000|2022-06-03 05:48:20|129.84|128.44|129.84|128.44|129.84|128.44|129.84|128.44|1
1654235310000|2022-06-03 05:48:30|129.8|128.4|129.8|128.4|129.8|128.4|129.8|128.4|1
1654235320000|2022-06-03 05:48:40|129.83|128.43|129.8|128.4|129.85|128.45|129.8|128.4|3
1654235330000|2022-06-03 05:48:50|129.84|128.44|129.79|128.39|129.84|128.44|129.79|128.39|2
1654235340000|2022-06-03 05:49:00|129.82|128.42|129.83|128.43|129.83|128.43|129.78|128.38|4
1654235350000|2022-06-03 05:49:10|129.78|128.38|129.82|128.42|129.82|128.42|129.78|128.38|2
1654235360000|2022-06-03 05:49:20|129.78|128.38|129.78|128.38|129.78|128.38|129.78|128.38|1
1654235400000|2022-06-03 05:50:00|129.82|128.42|129.81|128.41|129.82|128.42|129.81|128.41|2
1654235410000|2022-06-03 05:50:10|129.85|128.45|129.81|128.41|129.85|128.45|129.81|128.41|2
1654235420000|2022-06-03 05:50:20|129.85|128.45|129.78|128.38|129.85|128.45|129.78|128.38|4
1654235430000|2022-06-03 05:50:30|129.8|128.4|129.78|128.38|129.8|128.4|129.78|128.38|3
1654235450000|2022-06-03 05:50:50|129.8|128.4|129.71|128.31|129.8|128.4|129.71|128.31|6
1654235460000|2022-06-03 05:51:00|129.69|128.29|129.69|128.29|129.69|128.29|129.69|128.29|1
1654235470000|2022-06-03 05:51:10|129.61|128.21|129.54|128.14|129.61|128.21|129.54|128.14|7
1654235480000|2022-06-03 05:51:20|129.52|128.12|129.52|128.12|129.52|128.12|129.52|128.12|1
1654235490000|2022-06-03 05:51:30|129.51|128.11|129.51|128.11|129.51|128.11|129.51|128.11|1
1654235500000|2022-06-03 05:51:40|129.5|128.1|129.48|128.08|129.5|128.1|129.48|128.08|3
1654235520000|2022-06-03 05:52:00|129.55|128.15|129.63|128.23|129.63|128.23|129.55|128.15|6
1654235530000|2022-06-03 05:52:10|129.57|128.17|129.53|128.13|129.57|128.17|129.51|128.11|5
1654235540000|2022-06-03 05:52:20|129.52|128.12|129.52|128.12|129.54|128.14|129.51|128.11|5
1654235550000|2022-06-03 05:52:30|129.48|128.08|129.48|128.08|129.5|128.1|129.48|128.08|5
1654235560000|2022-06-03 05:52:40|129.47|128.07|129.42|128.02|129.48|128.08|129.42|128.02|3
1654235570000|2022-06-03 05:52:50|129.41|128.01|129.39|127.99|129.41|128.01|129.33|127.93|8
1654235580000|2022-06-03 05:53:00|129.4|128|129.4|128|129.4|128|129.4|128|1
1654235590000|2022-06-03 05:53:10|129.39|127.99|129.31|127.91|129.39|127.99|129.29|127.89|9
1654235600000|2022-06-03 05:53:20|129.3|127.9|129.39|127.99|129.4|128|129.27|127.87|6
1654235620000|2022-06-03 05:53:40|129.38|127.98|129.28|127.88|129.38|127.98|129.22|127.82|13
1654235630000|2022-06-03 05:53:50|129.29|127.89|129.42|128.02|129.45|128.05|129.29|127.89|18
1654235640000|2022-06-03 05:54:00|129.41|128.01|129.4|128|129.41|128.01|129.33|127.93|7
1654235660000|2022-06-03 05:54:20|129.43|128.03|129.46|128.06|129.46|128.06|129.43|128.03|3
1654235670000|2022-06-03 05:54:30|129.47|128.07|129.4|128|129.51|128.11|129.37|127.97|7
1654235680000|2022-06-03 05:54:40|129.37|127.97|129.4|128|129.4|128|129.32|127.92|3
1654235690000|2022-06-03 05:54:50|129.42|128.02|129.45|128.05|129.46|128.06|129.42|128.02|5
1654235700000|2022-06-03 05:55:00|129.47|128.07|129.5|128.1|129.5|128.1|129.47|128.07|2
1654235710000|2022-06-03 05:55:10|129.53|128.13|129.48|128.08|129.53|128.13|129.43|128.03|9
1654235720000|2022-06-03 05:55:20|129.51|128.11|129.5|128.1|129.51|128.11|129.5|128.1|2
1654235730000|2022-06-03 05:55:30|129.49|128.09|129.48|128.08|129.49|128.09|129.48|128.08|2
1654235740000|2022-06-03 05:55:40|129.49|128.09|129.49|128.09|129.51|128.11|129.49|128.09|4
1654235750000|2022-06-03 05:55:50|129.48|128.08|129.48|128.08|129.48|128.08|129.48|128.08|1
1654235820000|2022-06-03 05:57:00|129.43|128.03|129.43|128.03|129.43|128.03|129.43|128.03|1
1654235900000|2022-06-03 05:58:20|129.42|128.02|129.42|128.02|129.42|128.02|129.42|128.02|1
1654235910000|2022-06-03 05:58:30|129.41|128.01|129.39|127.99|129.41|128.01|129.39|127.99|5
1654235930000|2022-06-03 05:58:50|129.41|128.01|129.41|128.01|129.43|128.03|129.41|128.01|3
1654235960000|2022-06-03 05:59:20|129.4|128|129.4|128|129.4|128|129.4|128|1
1654236000000|2022-06-03 06:00:00|129.38|127.98|129.3|127.9|129.38|127.98|129.3|127.9|2
1654236010000|2022-06-03 06:00:10|129.32|127.92|129.29|127.89|129.32|127.92|129.29|127.89|5
1654236020000|2022-06-03 06:00:20|129.31|127.91|129.29|127.89|129.31|127.91|129.29|127.89|2
1654236030000|2022-06-03 06:00:30|129.28|127.88|129.31|127.91|129.31|127.91|129.28|127.88|2
1654236050000|2022-06-03 06:00:50|129.35|127.95|129.36|127.96|129.36|127.96|129.31|127.91|3
1654236060000|2022-06-03 06:01:00|129.31|127.91|129.29|127.89|129.36|127.96|129.29|127.89|7
1654236070000|2022-06-03 06:01:10|129.3|127.9|129.29|127.89|129.3|127.9|129.29|127.89|2
1654236090000|2022-06-03 06:01:30|129.31|127.91|129.22|127.82|129.31|127.91|129.22|127.82|3
1654236100000|2022-06-03 06:01:40|129.28|127.88|129.21|127.81|129.28|127.88|129.21|127.81|3
1654236110000|2022-06-03 06:01:50|129.24|127.84|129.29|127.89|129.29|127.89|129.24|127.84|2
1654236130000|2022-06-03 06:02:10|129.28|127.88|129.2|127.8|129.28|127.88|129.2|127.8|4
1654236140000|2022-06-03 06:02:20|129.19|127.79|129.18|127.78|129.19|127.79|129.18|127.78|2
1654236150000|2022-06-03 06:02:30|129.2|127.8|129.2|127.8|129.2|127.8|129.2|127.8|1
1654236160000|2022-06-03 06:02:40|129.18|127.78|129.13|127.73|129.21|127.81|129.13|127.73|3
1654236170000|2022-06-03 06:02:50|129.12|127.72|129.17|127.77|129.17|127.77|129.12|127.72|2
1654236180000|2022-06-03 06:03:00|129.18|127.78|129.17|127.77|129.18|127.78|129.17|127.77|2
1654236190000|2022-06-03 06:03:10|129.12|127.72|129.09|127.69|129.12|127.72|129.09|127.69|4
1654236210000|2022-06-03 06:03:30|129.1|127.7|129.1|127.7|129.1|127.7|129.1|127.7|1
1654236230000|2022-06-03 06:03:50|129.16|127.76|129.1|127.7|129.16|127.76|129.1|127.7|3
1654236240000|2022-06-03 06:04:00|129.15|127.75|129.2|127.8|129.2|127.8|129.1|127.7|4
1654236250000|2022-06-03 06:04:10|129.15|127.75|129.13|127.73|129.2|127.8|129.13|127.73|5
1654236280000|2022-06-03 06:04:40|129.12|127.72|129.12|127.72|129.13|127.73|129.12|127.72|3
1654236290000|2022-06-03 06:04:50|129.17|127.77|129.13|127.73|129.18|127.78|129.12|127.72|4
1654236300000|2022-06-03 06:05:00|129.19|127.79|129.13|127.73|129.19|127.79|129.13|127.73|2
1654236310000|2022-06-03 06:05:10|129.16|127.76|129.21|127.81|129.21|127.81|129.16|127.76|3
1654236360000|2022-06-03 06:06:00|129.23|127.83|129.21|127.81|129.26|127.86|129.21|127.81|3
1654236390000|2022-06-03 06:06:30|129.23|127.83|129.24|127.84|129.29|127.89|129.23|127.83|4
1654236400000|2022-06-03 06:06:40|129.25|127.85|129.32|127.92|129.32|127.92|129.25|127.85|4
1654236420000|2022-06-03 06:07:00|129.36|127.96|129.32|127.92|129.36|127.96|129.32|127.92|2
1654236440000|2022-06-03 06:07:20|129.35|127.95|129.4|128|129.4|128|129.35|127.95|2
1654236450000|2022-06-03 06:07:30|129.42|128.02|129.39|127.99|129.42|128.02|129.39|127.99|4
1654236460000|2022-06-03 06:07:40|129.4|128|129.4|128|129.4|128|129.4|128|1
1654236470000|2022-06-03 06:07:50|129.39|127.99|129.39|127.99|129.39|127.99|129.39|127.99|1
1654236480000|2022-06-03 06:08:00|129.38|127.98|129.31|127.91|129.39|127.99|129.31|127.91|8
1654236490000|2022-06-03 06:08:10|129.32|127.92|129.32|127.92|129.32|127.92|129.32|127.92|1
1654236530000|2022-06-03 06:08:50|129.34|127.94|129.33|127.93|129.34|127.94|129.33|127.93|2
1654236540000|2022-06-03 06:09:00|129.39|127.99|129.32|127.92|129.39|127.99|129.32|127.92|10
1654236550000|2022-06-03 06:09:10|129.33|127.93|129.41|128.01|129.41|128.01|129.33|127.93|2
1654236560000|2022-06-03 06:09:20|129.4|128|129.41|128.01|129.42|128.02|129.4|128|5
1654236570000|2022-06-03 06:09:30|129.44|128.04|129.41|128.01|129.44|128.04|129.41|128.01|2
1654236580000|2022-06-03 06:09:40|129.4|128|129.4|128|129.4|128|129.4|128|1
1654236590000|2022-06-03 06:09:50|129.41|128.01|129.43|128.03|129.46|128.06|129.41|128.01|8
1654236600000|2022-06-03 06:10:00|129.45|128.05|129.52|128.12|129.53|128.13|129.45|128.05|4
1654236610000|2022-06-03 06:10:10|129.54|128.14|129.52|128.12|129.56|128.16|129.52|128.12|3
1654236650000|2022-06-03 06:10:50|129.51|128.11|129.5|128.1|129.51|128.11|129.47|128.07|6
1654236660000|2022-06-03 06:11:00|129.46|128.06|129.44|128.04|129.46|128.06|129.44|128.04|2
1654236670000|2022-06-03 06:11:10|129.43|128.03|129.43|128.03|129.43|128.03|129.43|128.03|1
1654236690000|2022-06-03 06:11:30|129.48|128.08|129.48|128.08|129.48|128.08|129.48|128.08|1
1654236700000|2022-06-03 06:11:40|129.42|128.02|129.41|128.01|129.42|128.02|129.41|128.01|2
1654236710000|2022-06-03 06:11:50|129.44|128.04|129.44|128.04|129.44|128.04|129.44|128.04|1
1654236720000|2022-06-03 06:12:00|129.4|128|129.41|128.01|129.44|128.04|129.4|128|4
1654236730000|2022-06-03 06:12:10|129.44|128.04|129.44|128.04|129.44|128.04|129.44|128.04|1
1654236740000|2022-06-03 06:12:20|129.43|128.03|129.43|128.03|129.43|128.03|129.43|128.03|1
1654236760000|2022-06-03 06:12:40|129.47|128.07|129.47|128.07|129.47|128.07|129.47|128.07|1
1654236770000|2022-06-03 06:12:50|129.43|128.03|129.39|127.99|129.43|128.03|129.39|127.99|3
1654236780000|2022-06-03 06:13:00|129.4|128|129.4|128|129.42|128.02|129.4|128|3
1654236790000|2022-06-03 06:13:10|129.43|128.03|129.41|128.01|129.43|128.03|129.41|128.01|6
1654236830000|2022-06-03 06:13:50|129.43|128.03|129.41|128.01|129.43|128.03|129.41|128.01|2
1654236840000|2022-06-03 06:14:00|129.43|128.03|129.41|128.01|129.44|128.04|129.41|128.01|3
1654236860000|2022-06-03 06:14:20|129.4|128|129.39|127.99|129.42|128.02|129.39|127.99|4
1654236870000|2022-06-03 06:14:30|129.41|128.01|129.4|128|129.41|128.01|129.4|128|2
1654236880000|2022-06-03 06:14:40|129.39|127.99|129.39|127.99|129.39|127.99|129.39|127.99|1
1654236890000|2022-06-03 06:14:50|129.38|127.98|129.3|127.9|129.38|127.98|129.3|127.9|4
1654236900000|2022-06-03 06:15:00|129.34|127.94|129.29|127.89|129.34|127.94|129.29|127.89|4
1654236960000|2022-06-03 06:16:00|129.33|127.93|129.29|127.89|129.33|127.93|129.29|127.89|2
1654236980000|2022-06-03 06:16:20|129.32|127.92|129.37|127.97|129.39|127.99|129.32|127.92|6
1654236990000|2022-06-03 06:16:30|129.3|127.9|129.2|127.8|129.32|127.92|129.2|127.8|6
1654237000000|2022-06-03 06:16:40|129.19|127.79|129.2|127.8|129.23|127.83|129.19|127.79|6
1654237010000|2022-06-03 06:16:50|129.24|127.84|129.24|127.84|129.24|127.84|129.24|127.84|1
1654237020000|2022-06-03 06:17:00|129.2|127.8|129.22|127.82|129.24|127.84|129.19|127.79|9
1654237030000|2022-06-03 06:17:10|129.23|127.83|129.22|127.82|129.23|127.83|129.22|127.82|2
1654237040000|2022-06-03 06:17:20|129.26|127.86|129.19|127.79|129.26|127.86|129.19|127.79|5
1654237060000|2022-06-03 06:17:40|129.24|127.84|129.19|127.79|129.24|127.84|129.19|127.79|3
1654237080000|2022-06-03 06:18:00|129.24|127.84|129.19|127.79|129.24|127.84|129.19|127.79|2
1654237100000|2022-06-03 06:18:20|129.23|127.83|129.1|127.7|129.23|127.83|129.1|127.7|4
1654237130000|2022-06-03 06:18:50|129.12|127.72|129.19|127.79|129.19|127.79|129.12|127.72|7
1654237140000|2022-06-03 06:19:00|129.21|127.81|129.19|127.79|129.21|127.81|129.19|127.79|2
1654237160000|2022-06-03 06:19:20|129.18|127.78|129.18|127.78|129.18|127.78|129.18|127.78|1
1654237190000|2022-06-03 06:19:50|129.21|127.81|129.18|127.78|129.21|127.81|129.18|127.78|2
1654237200000|2022-06-03 06:20:00|129.22|127.82|129.22|127.82|129.22|127.82|129.22|127.82|1
1654237210000|2022-06-03 06:20:10|129.18|127.78|129.18|127.78|129.18|127.78|129.18|127.78|1
1654237220000|2022-06-03 06:20:20|129.2|127.8|129.08|127.68|129.2|127.8|129.08|127.68|4
1654237230000|2022-06-03 06:20:30|129.11|127.71|129.07|127.67|129.12|127.72|129.07|127.67|6
1654237250000|2022-06-03 06:20:50|129.1|127.7|129.1|127.7|129.1|127.7|129.1|127.7|1
1654237260000|2022-06-03 06:21:00|129.08|127.68|129.07|127.67|129.11|127.71|129.07|127.67|4
1654237270000|2022-06-03 06:21:10|129.09|127.69|129.17|127.77|129.18|127.78|129.09|127.69|4
1654237290000|2022-06-03 06:21:30|129.19|127.79|129.17|127.77|129.19|127.79|129.17|127.77|2
1654237320000|2022-06-03 06:22:00|129.2|127.8|129.17|127.77|129.2|127.8|129.17|127.77|2
1654237330000|2022-06-03 06:22:10|129.18|127.78|129.17|127.77|129.18|127.78|129.17|127.77|2
1654237380000|2022-06-03 06:23:00|129.19|127.79|129.17|127.77|129.19|127.79|129.17|127.77|3
1654237400000|2022-06-03 06:23:20|129.2|127.8|129.17|127.77|129.2|127.8|129.17|127.77|2
1654237410000|2022-06-03 06:23:30|129.18|127.78|129.22|127.82|129.22|127.82|129.18|127.78|2
1654237420000|2022-06-03 06:23:40|129.27|127.87|129.22|127.82|129.27|127.87|129.22|127.82|2
1654237430000|2022-06-03 06:23:50|129.27|127.87|129.24|127.84|129.27|127.87|129.24|127.84|2
1654237440000|2022-06-03 06:24:00|129.22|127.82|129.3|127.9|129.31|127.91|129.22|127.82|5
1654237450000|2022-06-03 06:24:10|129.32|127.92|129.4|128|129.44|128.04|129.32|127.92|8
1654237480000|2022-06-03 06:24:40|129.42|128.02|129.4|128|129.42|128.02|129.4|128|2
1654237490000|2022-06-03 06:24:50|129.41|128.01|129.41|128.01|129.41|128.01|129.41|128.01|1
1654237510000|2022-06-03 06:25:10|129.43|128.03|129.41|128.01|129.43|128.03|129.41|128.01|3
1654237550000|2022-06-03 06:25:50|129.39|127.99|129.38|127.98|129.39|127.99|129.38|127.98|2
1654237560000|2022-06-03 06:26:00|129.39|127.99|129.39|127.99|129.4|128|129.38|127.98|4
1654237620000|2022-06-03 06:27:00|129.41|128.01|129.39|127.99|129.41|128.01|129.39|127.99|2
1654237640000|2022-06-03 06:27:20|129.41|128.01|129.42|128.02|129.43|128.03|129.39|127.99|5
1654237650000|2022-06-03 06:27:30|129.41|128.01|129.43|128.03|129.44|128.04|129.41|128.01|4
1654237680000|2022-06-03 06:28:00|129.44|128.04|129.43|128.03|129.44|128.04|129.41|128.01|3
1654237690000|2022-06-03 06:28:10|129.42|128.02|129.41|128.01|129.42|128.02|129.39|127.99|5
1654237700000|2022-06-03 06:28:20|129.39|127.99|129.39|127.99|129.39|127.99|129.39|127.99|1
1654237710000|2022-06-03 06:28:30|129.38|127.98|129.38|127.98|129.38|127.98|129.38|127.98|1
1654237720000|2022-06-03 06:28:40|129.4|128|129.32|127.92|129.4|128|129.32|127.92|3
1654237730000|2022-06-03 06:28:50|129.31|127.91|129.3|127.9|129.31|127.91|129.3|127.9|2
1654237740000|2022-06-03 06:29:00|129.33|127.93|129.3|127.9|129.33|127.93|129.3|127.9|2
1654237780000|2022-06-03 06:29:40|129.32|127.92|129.3|127.9|129.33|127.93|129.3|127.9|3
1654237800000|2022-06-03 06:30:00|129.32|127.92|129.3|127.9|129.32|127.92|129.3|127.9|2
1654237830000|2022-06-03 06:30:30|129.32|127.92|129.39|127.99|129.39|127.99|129.32|127.92|5
1654237860000|2022-06-03 06:31:00|129.4|128|129.39|127.99|129.4|128|129.39|127.99|2
1654237900000|2022-06-03 06:31:40|129.4|128|129.39|127.99|129.4|128|129.39|127.99|2
1654237910000|2022-06-03 06:31:50|129.4|128|129.39|127.99|129.4|128|129.39|127.99|2
1654237940000|2022-06-03 06:32:20|129.4|128|129.39|127.99|129.4|128|129.39|127.99|2
1654237970000|2022-06-03 06:32:50|129.4|128|129.43|128.03|129.43|128.03|129.4|128|2
1654237980000|2022-06-03 06:33:00|129.46|128.06|129.43|128.03|129.46|128.06|129.43|128.03|2
1654237990000|2022-06-03 06:33:10|129.48|128.08|129.43|128.03|129.48|128.08|129.43|128.03|3
1654238000000|2022-06-03 06:33:20|129.39|127.99|129.32|127.92|129.4|128|129.32|127.92|3
1654238030000|2022-06-03 06:33:50|129.34|127.94|129.32|127.92|129.34|127.94|129.32|127.92|2
1654238040000|2022-06-03 06:34:00|129.36|127.96|129.32|127.92|129.36|127.96|129.32|127.92|2
1654238060000|2022-06-03 06:34:20|129.36|127.96|129.32|127.92|129.36|127.96|129.32|127.92|3
1654238070000|2022-06-03 06:34:30|129.35|127.95|129.32|127.92|129.35|127.95|129.32|127.92|2
1654238100000|2022-06-03 06:35:00|129.36|127.96|129.29|127.89|129.36|127.96|129.21|127.81|7
1654238110000|2022-06-03 06:35:10|129.32|127.92|129.31|127.91|129.32|127.92|129.31|127.91|2
1654238120000|2022-06-03 06:35:20|129.3|127.9|129.26|127.86|129.3|127.9|129.26|127.86|2
1654238130000|2022-06-03 06:35:30|129.27|127.87|129.23|127.83|129.29|127.89|129.23|127.83|5
1654238140000|2022-06-03 06:35:40|129.21|127.81|129.21|127.81|129.21|127.81|129.21|127.81|1
1654238150000|2022-06-03 06:35:50|129.2|127.8|129.3|127.9|129.31|127.91|129.2|127.8|6
1654238160000|2022-06-03 06:36:00|129.29|127.89|129.29|127.89|129.29|127.89|129.29|127.89|1
1654238200000|2022-06-03 06:36:40|129.36|127.96|129.39|127.99|129.39|127.99|129.33|127.93|4
1654238260000|2022-06-03 06:37:40|129.42|128.02|129.39|127.99|129.42|128.02|129.39|127.99|3
1654238390000|2022-06-03 06:39:50|129.35|127.95|129.35|127.95|129.35|127.95|129.35|127.95|1
1654238400000|2022-06-03 06:40:00|129.39|127.99|129.39|127.99|129.39|127.99|129.39|127.99|1
1654238420000|2022-06-03 06:40:20|129.38|127.98|129.39|127.99|129.39|127.99|129.38|127.98|2
1654238450000|2022-06-03 06:40:50|129.44|128.04|129.42|128.02|129.45|128.05|129.42|128.02|3
1654238460000|2022-06-03 06:41:00|129.43|128.03|129.54|128.14|129.54|128.14|129.43|128.03|4
1654238470000|2022-06-03 06:41:10|129.55|128.15|129.55|128.15|129.55|128.15|129.55|128.15|1
1654238480000|2022-06-03 06:41:20|129.54|128.14|129.5|128.1|129.54|128.14|129.5|128.1|3
1654238580000|2022-06-03 06:43:00|129.49|128.09|129.42|128.02|129.53|128.13|129.4|128|6
1654238600000|2022-06-03 06:43:20|129.41|128.01|129.31|127.91|129.41|128.01|129.31|127.91|5
1654238610000|2022-06-03 06:43:30|129.3|127.9|129.3|127.9|129.3|127.9|129.3|127.9|1
1654238630000|2022-06-03 06:43:50|129.31|127.91|129.31|127.91|129.31|127.91|129.31|127.91|1
1654238640000|2022-06-03 06:44:00|129.36|127.96|129.32|127.92|129.36|127.96|129.31|127.91|3
1654238650000|2022-06-03 06:44:10|129.31|127.91|129.31|127.91|129.31|127.91|129.31|127.91|1
1654238660000|2022-06-03 06:44:20|129.3|127.9|129.29|127.89|129.3|127.9|129.29|127.89|2
1654238670000|2022-06-03 06:44:30|129.3|127.9|129.3|127.9|129.3|127.9|129.3|127.9|1
1654238680000|2022-06-03 06:44:40|129.29|127.89|129.29|127.89|129.29|127.89|129.29|127.89|1
1654238700000|2022-06-03 06:45:00|129.33|127.93|129.29|127.89|129.33|127.93|129.29|127.89|3
1654238710000|2022-06-03 06:45:10|129.31|127.91|129.29|127.89|129.31|127.91|129.29|127.89|2
1654238720000|2022-06-03 06:45:20|129.33|127.93|129.32|127.92|129.33|127.93|129.29|127.89|5
1654238760000|2022-06-03 06:46:00|129.36|127.96|129.32|127.92|129.36|127.96|129.32|127.92|2
1654238780000|2022-06-03 06:46:20|129.35|127.95|129.4|128|129.4|128|129.35|127.95|2
1654238790000|2022-06-03 06:46:30|129.39|127.99|129.39|127.99|129.39|127.99|129.39|127.99|1
1654238800000|2022-06-03 06:46:40|129.4|128|129.4|128|129.4|128|129.4|128|1
1654238820000|2022-06-03 06:47:00|129.41|128.01|129.4|128|129.41|128.01|129.4|128|2
1654238830000|2022-06-03 06:47:10|129.41|128.01|129.49|128.09|129.49|128.09|129.41|128.01|6
1654238840000|2022-06-03 06:47:20|129.5|128.1|129.5|128.1|129.5|128.1|129.5|128.1|1
1654238870000|2022-06-03 06:47:50|129.49|128.09|129.49|128.09|129.49|128.09|129.49|128.09|1
1654238880000|2022-06-03 06:48:00|129.5|128.1|129.5|128.1|129.5|128.1|129.5|128.1|1
1654238900000|2022-06-03 06:48:20|129.51|128.11|129.59|128.19|129.59|128.19|129.51|128.11|4
1654238950000|2022-06-03 06:49:10|129.64|128.24|129.61|128.21|129.64|128.24|129.61|128.21|2
1654238970000|2022-06-03 06:49:30|129.6|128.2|129.6|128.2|129.6|128.2|129.6|128.2|1
1654238980000|2022-06-03 06:49:40|129.59|128.19|129.52|128.12|129.59|128.19|129.49|128.09|7
1654238990000|2022-06-03 06:49:50|129.51|128.11|129.49|128.09|129.51|128.11|129.49|128.09|2
1654239020000|2022-06-03 06:50:20|129.5|128.1|129.5|128.1|129.5|128.1|129.5|128.1|1
1654239030000|2022-06-03 06:50:30|129.49|128.09|129.4|128|129.51|128.11|129.4|128|3
1654239040000|2022-06-03 06:50:40|129.43|128.03|129.4|128|129.43|128.03|129.4|128|5
1654239080000|2022-06-03 06:51:20|129.39|127.99|129.4|128|129.4|128|129.39|127.99|2
1654239100000|2022-06-03 06:51:40|129.39|127.99|129.39|127.99|129.4|128|129.39|127.99|3
1654239110000|2022-06-03 06:51:50|129.38|127.98|129.39|127.99|129.39|127.99|129.38|127.98|2
1654239180000|2022-06-03 06:53:00|129.38|127.98|129.39|127.99|129.39|127.99|129.38|127.98|2
1654239220000|2022-06-03 06:53:40|129.38|127.98|129.37|127.97|129.38|127.98|129.37|127.97|2
1654239230000|2022-06-03 06:53:50|129.31|127.91|129.31|127.91|129.31|127.91|129.31|127.91|1
1654239240000|2022-06-03 06:54:00|129.3|127.9|129.28|127.88|129.3|127.9|129.28|127.88|3
1654239250000|2022-06-03 06:54:10|129.27|127.87|129.21|127.81|129.27|127.87|129.21|127.81|3
1654239260000|2022-06-03 06:54:20|129.18|127.78|129.1|127.7|129.21|127.81|129.1|127.7|13
1654239270000|2022-06-03 06:54:30|129.09|127.69|129.09|127.69|129.09|127.69|129.09|127.69|1
1654239300000|2022-06-03 06:55:00|129.08|127.68|129.08|127.68|129.08|127.68|129.08|127.68|1
1654239310000|2022-06-03 06:55:10|129.09|127.69|129.12|127.72|129.13|127.73|129.08|127.68|8
1654239320000|2022-06-03 06:55:20|129.14|127.74|129.18|127.78|129.22|127.82|129.14|127.74|7
1654239330000|2022-06-03 06:55:30|129.21|127.81|129.18|127.78|129.21|127.81|129.18|127.78|2
1654239350000|2022-06-03 06:55:50|129.2|127.8|129.1|127.7|129.2|127.8|129.1|127.7|6
1654239360000|2022-06-03 06:56:00|129.09|127.69|129.15|127.75|129.15|127.75|129.09|127.69|2
1654239370000|2022-06-03 06:56:10|129.09|127.69|129.09|127.69|129.15|127.75|129.09|127.69|5
1654239380000|2022-06-03 06:56:20|129.13|127.73|129.08|127.68|129.13|127.73|129.08|127.68|3
1654239390000|2022-06-03 06:56:30|129.09|127.69|129|127.6|129.09|127.69|129|127.6|13
1654239400000|2022-06-03 06:56:40|129.01|127.61|128.99|127.59|129.01|127.61|128.99|127.59|3
1654239420000|2022-06-03 06:57:00|128.98|127.58|128.97|127.57|128.98|127.58|128.97|127.57|2
1654239430000|2022-06-03 06:57:10|128.99|127.59|128.99|127.59|128.99|127.59|128.99|127.59|1
1654239450000|2022-06-03 06:57:30|128.98|127.58|128.97|127.57|128.98|127.58|128.97|127.57|4
1654239460000|2022-06-03 06:57:40|128.98|127.58|128.99|127.59|129.01|127.61|128.98|127.58|3
1654239470000|2022-06-03 06:57:50|128.98|127.58|128.98|127.58|128.98|127.58|128.98|127.58|1
1654239480000|2022-06-03 06:58:00|128.97|127.57|128.92|127.52|128.97|127.57|128.92|127.52|4
1654239490000|2022-06-03 06:58:10|128.91|127.51|128.9|127.5|128.91|127.51|128.9|127.5|2
1654239500000|2022-06-03 06:58:20|128.93|127.53|128.98|127.58|128.98|127.58|128.88|127.48|8
1654239550000|2022-06-03 06:59:10|129|127.6|128.98|127.58|129|127.6|128.98|127.58|2
1654239590000|2022-06-03 06:59:50|129|127.6|128.91|127.51|129|127.6|128.91|127.51|9
1654239600000|2022-06-03 07:00:00|128.92|127.52|128.98|127.58|128.99|127.59|128.92|127.52|5
1654239620000|2022-06-03 07:00:20|129|127.6|128.98|127.58|129|127.6|128.98|127.58|2
1654239640000|2022-06-03 07:00:40|128.99|127.59|128.98|127.58|129.01|127.61|128.98|127.58|3
1654239660000|2022-06-03 07:01:00|129.01|127.61|128.98|127.58|129.01|127.61|128.98|127.58|2
1654239670000|2022-06-03 07:01:10|128.97|127.57|128.98|127.58|128.98|127.58|128.92|127.52|9
1654239680000|2022-06-03 07:01:20|128.97|127.57|128.97|127.57|128.97|127.57|128.97|127.57|1
1654239690000|2022-06-03 07:01:30|128.98|127.58|128.98|127.58|128.98|127.58|128.98|127.58|1
1654239710000|2022-06-03 07:01:50|128.99|127.59|129.07|127.67|129.07|127.67|128.99|127.59|5
1654239740000|2022-06-03 07:02:20|129.03|127.63|129.02|127.62|129.06|127.66|128.99|127.59|6
1654239750000|2022-06-03 07:02:30|129.01|127.61|129.07|127.67|129.07|127.67|129.01|127.61|4
1654239760000|2022-06-03 07:02:40|129.02|127.62|129.04|127.64|129.04|127.64|129.02|127.62|2
1654239770000|2022-06-03 07:02:50|129.03|127.63|129.02|127.62|129.03|127.63|129.02|127.62|2
1654239780000|2022-06-03 07:03:00|129.04|127.64|129.02|127.62|129.04|127.64|129.02|127.62|2
1654239790000|2022-06-03 07:03:10|129|127.6|129|127.6|129|127.6|129|127.6|1
1654239810000|2022-06-03 07:03:30|129.02|127.62|129|127.6|129.04|127.64|129|127.6|3
1654239830000|2022-06-03 07:03:50|128.99|127.59|128.94|127.54|129.01|127.61|128.91|127.51|6
1654239840000|2022-06-03 07:04:00|128.96|127.56|128.99|127.59|128.99|127.59|128.91|127.51|7
1654239850000|2022-06-03 07:04:10|128.98|127.58|128.92|127.52|128.98|127.58|128.92|127.52|3
1654239860000|2022-06-03 07:04:20|128.96|127.56|128.98|127.58|128.98|127.58|128.96|127.56|3
1654239870000|2022-06-03 07:04:30|128.99|127.59|128.99|127.59|128.99|127.59|128.99|127.59|1
1654239900000|2022-06-03 07:05:00|128.98|127.58|128.99|127.59|128.99|127.59|128.98|127.58|2
1654239910000|2022-06-03 07:05:10|129|127.6|129|127.6|129|127.6|129|127.6|1
1654239920000|2022-06-03 07:05:20|128.99|127.59|128.99|127.59|128.99|127.59|128.99|127.59|1
1654239950000|2022-06-03 07:05:50|128.98|127.58|128.91|127.51|128.99|127.59|128.91|127.51|5
1654239960000|2022-06-03 07:06:00|128.95|127.55|128.92|127.52|128.95|127.55|128.9|127.5|7
1654239980000|2022-06-03 07:06:20|128.91|127.51|128.91|127.51|128.91|127.51|128.89|127.49|5
1654239990000|2022-06-03 07:06:30|128.9|127.5|128.89|127.49|128.94|127.54|128.89|127.49|5
1654240000000|2022-06-03 07:06:40|128.88|127.48|128.8|127.4|128.9|127.5|128.8|127.4|11
1654240010000|2022-06-03 07:06:50|128.79|127.39|128.75|127.35|128.79|127.39|128.73|127.33|8
1654240020000|2022-06-03 07:07:00|128.74|127.34|128.7|127.3|128.74|127.34|128.7|127.3|7
1654240030000|2022-06-03 07:07:10|128.71|127.31|128.75|127.35|128.75|127.35|128.71|127.31|3
1654240040000|2022-06-03 07:07:20|128.77|127.37|128.78|127.38|128.78|127.38|128.77|127.37|2
1654240060000|2022-06-03 07:07:40|128.79|127.39|128.78|127.38|128.8|127.4|128.78|127.38|5
1654240070000|2022-06-03 07:07:50|128.77|127.37|128.77|127.37|128.79|127.39|128.77|127.37|5
1654240080000|2022-06-03 07:08:00|128.76|127.36|128.74|127.34|128.76|127.36|128.74|127.34|3
1654240090000|2022-06-03 07:08:10|128.77|127.37|128.8|127.4|128.82|127.42|128.77|127.37|4
1654240120000|2022-06-03 07:08:40|128.81|127.41|128.76|127.36|128.81|127.41|128.76|127.36|8
1654240130000|2022-06-03 07:08:50|128.75|127.35|128.76|127.36|128.76|127.36|128.75|127.35|4
1654240140000|2022-06-03 07:09:00|128.75|127.35|128.75|127.35|128.76|127.36|128.75|127.35|3
1654240150000|2022-06-03 07:09:10|128.76|127.36|128.8|127.4|128.8|127.4|128.75|127.35|7
1654240160000|2022-06-03 07:09:20|128.82|127.42|128.93|127.53|128.93|127.53|128.82|127.42|7
1654240170000|2022-06-03 07:09:30|128.92|127.52|128.92|127.52|128.92|127.52|128.86|127.46|9
1654240180000|2022-06-03 07:09:40|128.91|127.51|128.9|127.5|128.91|127.51|128.9|127.5|2
1654240190000|2022-06-03 07:09:50|128.92|127.52|128.91|127.51|128.92|127.52|128.9|127.5|3
1654240200000|2022-06-03 07:10:00|128.9|127.5|128.9|127.5|128.92|127.52|128.9|127.5|3
1654240210000|2022-06-03 07:10:10|128.91|127.51|128.98|127.58|128.98|127.58|128.91|127.51|4
1654240220000|2022-06-03 07:10:20|128.99|127.59|128.98|127.58|128.99|127.59|128.98|127.58|2
1654240240000|2022-06-03 07:10:40|129|127.6|129.01|127.61|129.01|127.61|129|127.6|2
1654240250000|2022-06-03 07:10:50|129.02|127.62|129.02|127.62|129.03|127.63|129.01|127.61|5
1654240260000|2022-06-03 07:11:00|129.01|127.61|129.02|127.62|129.02|127.62|129|127.6|3
1654240290000|2022-06-03 07:11:30|129.01|127.61|128.93|127.53|129.01|127.61|128.92|127.52|4
1654240300000|2022-06-03 07:11:40|128.96|127.56|129|127.6|129|127.6|128.96|127.56|4
1654240310000|2022-06-03 07:11:50|129.01|127.61|129|127.6|129.01|127.61|129|127.6|2
1654240330000|2022-06-03 07:12:10|129.02|127.62|129|127.6|129.02|127.62|129|127.6|2
1654240340000|2022-06-03 07:12:20|128.99|127.59|128.99|127.59|128.99|127.59|128.99|127.59|1
1654240370000|2022-06-03 07:12:50|129.03|127.63|129.02|127.62|129.03|127.63|128.99|127.59|3
1654240380000|2022-06-03 07:13:00|129.05|127.65|129.12|127.72|129.14|127.74|129.05|127.65|10
1654240390000|2022-06-03 07:13:10|129.15|127.75|129.15|127.75|129.15|127.75|129.15|127.75|1
1654240400000|2022-06-03 07:13:20|129.17|127.77|129.21|127.81|129.21|127.81|129.17|127.77|8
1654240410000|2022-06-03 07:13:30|129.22|127.82|129.22|127.82|129.22|127.82|129.22|127.82|1
1654240420000|2022-06-03 07:13:40|129.21|127.81|129.2|127.8|129.21|127.81|129.2|127.8|2
1654240430000|2022-06-03 07:13:50|129.21|127.81|129.2|127.8|129.21|127.81|129.2|127.8|2
1654240440000|2022-06-03 07:14:00|129.22|127.82|129.21|127.81|129.22|127.82|129.21|127.81|2
1654240450000|2022-06-03 07:14:10|129.24|127.84|129.21|127.81|129.24|127.84|129.21|127.81|3
1654240460000|2022-06-03 07:14:20|129.22|127.82|129.22|127.82|129.22|127.82|129.22|127.82|1
1654240470000|2022-06-03 07:14:30|129.23|127.83|129.23|127.83|129.24|127.84|129.23|127.83|3
1654240480000|2022-06-03 07:14:40|129.24|127.84|129.22|127.82|129.24|127.84|129.22|127.82|2
1654240490000|2022-06-03 07:14:50|129.23|127.83|129.3|127.9|129.3|127.9|129.23|127.83|4
1654240500000|2022-06-03 07:15:00|129.31|127.91|129.33|127.93|129.33|127.93|129.31|127.91|2
1654240510000|2022-06-03 07:15:10|129.32|127.92|129.31|127.91|129.32|127.92|129.31|127.91|2
1654240520000|2022-06-03 07:15:20|129.32|127.92|129.32|127.92|129.32|127.92|129.32|127.92|1
1654240530000|2022-06-03 07:15:30|129.31|127.91|129.28|127.88|129.31|127.91|129.27|127.87|4
1654240540000|2022-06-03 07:15:40|129.21|127.81|129.19|127.79|129.21|127.81|129.19|127.79|6
1654240550000|2022-06-03 07:15:50|129.2|127.8|129.21|127.81|129.22|127.82|129.2|127.8|8
1654240560000|2022-06-03 07:16:00|129.25|127.85|129.22|127.82|129.26|127.86|129.21|127.81|9
1654240570000|2022-06-03 07:16:10|129.21|127.81|129.21|127.81|129.22|127.82|129.21|127.81|3
1654240590000|2022-06-03 07:16:30|129.22|127.82|129.22|127.82|129.22|127.82|129.22|127.82|1
1654240600000|2022-06-03 07:16:40|129.14|127.74|129.14|127.74|129.14|127.74|129.12|127.72|3
1654240610000|2022-06-03 07:16:50|129.12|127.72|129.12|127.72|129.12|127.72|129.12|127.72|1
1654240660000|2022-06-03 07:17:40|129.14|127.74|129.12|127.72|129.14|127.74|129.12|127.72|2
1654240670000|2022-06-03 07:17:50|129.14|127.74|129.11|127.71|129.14|127.74|129.1|127.7|4
1654240680000|2022-06-03 07:18:00|129.1|127.7|129.1|127.7|129.1|127.7|129.1|127.7|1
1654240690000|2022-06-03 07:18:10|129.12|127.72|129.1|127.7|129.12|127.72|129.1|127.7|2
1654240700000|2022-06-03 07:18:20|129.12|127.72|129.08|127.68|129.12|127.72|129.08|127.68|2
1654240710000|2022-06-03 07:18:30|129.09|127.69|129.08|127.68|129.09|127.69|129.08|127.68|2
1654240720000|2022-06-03 07:18:40|129.09|127.69|129.11|127.71|129.13|127.73|129.09|127.69|6
1654240730000|2022-06-03 07:18:50|129.15|127.75|129.1|127.7|129.18|127.78|129.1|127.7|9
1654240740000|2022-06-03 07:19:00|129.09|127.69|129.08|127.68|129.1|127.7|129.08|127.68|4
1654240750000|2022-06-03 07:19:10|129.07|127.67|129.02|127.62|129.07|127.67|128.85|127.45|6
1654240760000|2022-06-03 07:19:20|128.92|127.52|128.83|127.43|128.92|127.52|128.83|127.43|8
1654240770000|2022-06-03 07:19:30|128.84|127.44|128.88|127.48|128.89|127.49|128.84|127.44|3
1654240780000|2022-06-03 07:19:40|128.89|127.49|128.89|127.49|128.89|127.49|128.89|127.49|1
1654240790000|2022-06-03 07:19:50|128.88|127.48|128.88|127.48|128.88|127.48|128.88|127.48|1
1654240800000|2022-06-03 07:20:00|128.91|127.51|128.88|127.48|128.91|127.51|128.88|127.48|2
1654240810000|2022-06-03 07:20:10|128.91|127.51|128.83|127.43|128.91|127.51|128.81|127.41|8
1654240820000|2022-06-03 07:20:20|128.84|127.44|128.82|127.42|128.86|127.46|128.82|127.42|4
1654240830000|2022-06-03 07:20:30|128.86|127.46|128.82|127.42|128.87|127.47|128.82|127.42|5
1654240850000|2022-06-03 07:20:50|128.87|127.47|128.79|127.39|128.87|127.47|128.79|127.39|5
1654240870000|2022-06-03 07:21:10|128.81|127.41|128.8|127.4|128.82|127.42|128.8|127.4|4
1654240900000|2022-06-03 07:21:40|128.79|127.39|128.79|127.39|128.81|127.41|128.79|127.39|3
1654240910000|2022-06-03 07:21:50|128.8|127.4|128.8|127.4|128.8|127.4|128.78|127.38|4
1654240920000|2022-06-03 07:22:00|128.79|127.39|128.77|127.37|128.79|127.39|128.76|127.36|4
1654240930000|2022-06-03 07:22:10|128.75|127.35|128.74|127.34|128.75|127.35|128.74|127.34|2
1654240950000|2022-06-03 07:22:30|128.75|127.35|128.75|127.35|128.75|127.35|128.74|127.34|3
1654240960000|2022-06-03 07:22:40|128.74|127.34|128.75|127.35|128.75|127.35|128.74|127.34|2
1654240970000|2022-06-03 07:22:50|128.73|127.33|128.73|127.33|128.73|127.33|128.73|127.33|1
1654240980000|2022-06-03 07:23:00|128.71|127.31|128.49|127.09|128.71|127.31|128.46|127.06|17
1654240990000|2022-06-03 07:23:10|128.5|127.1|128.5|127.1|128.5|127.1|128.5|127.1|1
1654241000000|2022-06-03 07:23:20|128.53|127.13|128.58|127.18|128.58|127.18|128.53|127.13|2
1654241020000|2022-06-03 07:23:40|128.59|127.19|128.61|127.21|128.64|127.24|128.59|127.19|5
1654241030000|2022-06-03 07:23:50|128.6|127.2|128.59|127.19|128.6|127.2|128.59|127.19|2
1654241050000|2022-06-03 07:24:10|128.58|127.18|128.49|127.09|128.58|127.18|128.49|127.09|7
1654241060000|2022-06-03 07:24:20|128.48|127.08|128.39|126.99|128.48|127.08|128.39|126.99|8
1654241100000|2022-06-03 07:25:00|128.38|126.98|128.38|126.98|128.38|126.98|128.38|126.98|1
1654241110000|2022-06-03 07:25:10|128.37|126.97|128.37|126.97|128.37|126.97|128.32|126.92|3
1654241120000|2022-06-03 07:25:20|128.38|126.98|128.38|126.98|128.38|126.98|128.38|126.98|1
1654241160000|2022-06-03 07:26:00|128.37|126.97|128.31|126.91|128.37|126.97|128.31|126.91|5
1654241170000|2022-06-03 07:26:10|128.3|126.9|128.28|126.88|128.3|126.9|128.28|126.88|3
1654241190000|2022-06-03 07:26:30|128.3|126.9|128.37|126.97|128.38|126.98|128.3|126.9|5
1654241210000|2022-06-03 07:26:50|128.39|126.99|128.39|126.99|128.39|126.99|128.39|126.99|1
1654241220000|2022-06-03 07:27:00|128.38|126.98|128.28|126.88|128.38|126.98|128.28|126.88|7
1654241230000|2022-06-03 07:27:10|128.29|126.89|128.27|126.87|128.29|126.89|128.27|126.87|3
1654241240000|2022-06-03 07:27:20|128.28|126.88|128.31|126.91|128.31|126.91|128.28|126.88|4
1654241250000|2022-06-03 07:27:30|128.32|126.92|128.38|126.98|128.38|126.98|128.32|126.92|3
1654241260000|2022-06-03 07:27:40|128.37|126.97|128.29|126.89|128.37|126.97|128.29|126.89|4
1654241270000|2022-06-03 07:27:50|128.28|126.88|128.28|126.88|128.28|126.88|128.28|126.88|1
1654241280000|2022-06-03 07:28:00|128.31|126.91|128.37|126.97|128.39|126.99|128.31|126.91|4
1654241290000|2022-06-03 07:28:10|128.39|126.99|128.39|126.99|128.39|126.99|128.39|126.99|1
1654241300000|2022-06-03 07:28:20|128.4|127|128.41|127.01|128.41|127.01|128.4|127|2
1654241310000|2022-06-03 07:28:30|128.4|127|128.39|126.99|128.4|127|128.39|126.99|2
1654241340000|2022-06-03 07:29:00|128.4|127|128.42|127.02|128.42|127.02|128.4|127|2
1654241350000|2022-06-03 07:29:10|128.41|127.01|128.39|126.99|128.41|127.01|128.39|126.99|3
1654241370000|2022-06-03 07:29:30|128.4|127|128.44|127.04|128.46|127.06|128.4|127|3
1654241380000|2022-06-03 07:29:40|128.45|127.05|128.42|127.02|128.45|127.05|128.42|127.02|3
1654241390000|2022-06-03 07:29:50|128.43|127.03|128.44|127.04|128.44|127.04|128.43|127.03|2
1654241400000|2022-06-03 07:30:00|128.43|127.03|128.4|127|128.44|127.04|128.4|127|5
1654241410000|2022-06-03 07:30:10|128.39|126.99|128.41|127.01|128.42|127.02|128.39|126.99|4
1654241420000|2022-06-03 07:30:20|128.42|127.02|128.42|127.02|128.42|127.02|128.41|127.01|3
1654241440000|2022-06-03 07:30:40|128.45|127.05|128.45|127.05|128.45|127.05|128.45|127.05|1
1654241450000|2022-06-03 07:30:50|128.46|127.06|128.46|127.06|128.47|127.07|128.46|127.06|3
1654241460000|2022-06-03 07:31:00|128.45|127.05|128.49|127.09|128.49|127.09|128.45|127.05|4
1654241470000|2022-06-03 07:31:10|128.52|127.12|128.53|127.13|128.55|127.15|128.52|127.12|5
1654241480000|2022-06-03 07:31:20|128.54|127.14|128.53|127.13|128.54|127.14|128.53|127.13|2
1654241490000|2022-06-03 07:31:30|128.52|127.12|128.52|127.12|128.52|127.12|128.5|127.1|8
1654241500000|2022-06-03 07:31:40|128.51|127.11|128.5|127.1|128.52|127.12|128.5|127.1|3
1654241510000|2022-06-03 07:31:50|128.49|127.09|128.43|127.03|128.49|127.09|128.41|127.01|5
1654241520000|2022-06-03 07:32:00|128.41|127.01|128.49|127.09|128.49|127.09|128.41|127.01|3
1654241530000|2022-06-03 07:32:10|128.48|127.08|128.49|127.09|128.49|127.09|128.48|127.08|2
1654241560000|2022-06-03 07:32:40|128.48|127.08|128.48|127.08|128.48|127.08|128.48|127.08|1
1654241570000|2022-06-03 07:32:50|128.49|127.09|128.49|127.09|128.49|127.09|128.49|127.09|1
1654241580000|2022-06-03 07:33:00|128.52|127.12|128.61|127.21|128.61|127.21|128.49|127.09|10
1654241640000|2022-06-03 07:34:00|128.59|127.19|128.69|127.29|128.69|127.29|128.59|127.19|4
1654241660000|2022-06-03 07:34:20|128.68|127.28|128.62|127.22|128.68|127.28|128.6|127.2|7
1654241680000|2022-06-03 07:34:40|128.6|127.2|128.59|127.19|128.6|127.2|128.59|127.19|2
1654241700000|2022-06-03 07:35:00|128.58|127.18|128.53|127.13|128.58|127.18|128.53|127.13|6
1654241710000|2022-06-03 07:35:10|128.52|127.12|128.5|127.1|128.52|127.12|128.5|127.1|2
1654241730000|2022-06-03 07:35:30|128.49|127.09|128.51|127.11|128.51|127.11|128.49|127.09|2
1654241740000|2022-06-03 07:35:40|128.5|127.1|128.5|127.1|128.5|127.1|128.5|127.1|1
1654241750000|2022-06-03 07:35:50|128.49|127.09|128.43|127.03|128.49|127.09|128.43|127.03|3
1654241760000|2022-06-03 07:36:00|128.42|127.02|128.49|127.09|128.49|127.09|128.42|127.02|4
1654241770000|2022-06-03 07:36:10|128.48|127.08|128.49|127.09|128.49|127.09|128.48|127.08|2
1654241800000|2022-06-03 07:36:40|128.52|127.12|128.52|127.12|128.52|127.12|128.52|127.12|1
1654241810000|2022-06-03 07:36:50|128.51|127.11|128.41|127.01|128.51|127.11|128.41|127.01|9
1654241820000|2022-06-03 07:37:00|128.39|126.99|128.45|127.05|128.45|127.05|128.39|126.99|3
1654241830000|2022-06-03 07:37:10|128.5|127.1|128.5|127.1|128.5|127.1|128.5|127.1|1
1654241840000|2022-06-03 07:37:20|128.49|127.09|128.49|127.09|128.49|127.09|128.49|127.09|1
1654241850000|2022-06-03 07:37:30|128.48|127.08|128.39|126.99|128.48|127.08|128.39|126.99|6
1654241860000|2022-06-03 07:37:40|128.46|127.06|128.48|127.08|128.49|127.09|128.44|127.04|5
1654241870000|2022-06-03 07:37:50|128.43|127.03|128.39|126.99|128.44|127.04|128.39|126.99|5
1654241910000|2022-06-03 07:38:30|128.38|126.98|128.39|126.99|128.39|126.99|128.38|126.98|4
1654241930000|2022-06-03 07:38:50|128.38|126.98|128.38|126.98|128.38|126.98|128.3|126.9|6
1654241960000|2022-06-03 07:39:20|128.37|126.97|128.32|126.92|128.37|126.97|128.32|126.92|6
1654241970000|2022-06-03 07:39:30|128.31|126.91|128.38|126.98|128.38|126.98|128.31|126.91|5
1654241990000|2022-06-03 07:39:50|128.37|126.97|128.38|126.98|128.38|126.98|128.37|126.97|2
1654242000000|2022-06-03 07:40:00|128.37|126.97|128.3|126.9|128.38|126.98|128.3|126.9|6
1654242010000|2022-06-03 07:40:10|128.29|126.89|128.38|126.98|128.38|126.98|128.29|126.89|3
1654242110000|2022-06-03 07:41:50|128.39|126.99|128.41|127.01|128.46|127.06|128.39|126.99|5
1654242120000|2022-06-03 07:42:00|128.4|127|128.4|127|128.4|127|128.4|127|1
1654242130000|2022-06-03 07:42:10|128.39|126.99|128.39|126.99|128.4|127|128.39|126.99|3
1654242150000|2022-06-03 07:42:30|128.41|127.01|128.5|127.1|128.5|127.1|128.41|127.01|5
1654242170000|2022-06-03 07:42:50|128.51|127.11|128.5|127.1|128.51|127.11|128.5|127.1|2
1654242180000|2022-06-03 07:43:00|128.51|127.11|128.6|127.2|128.6|127.2|128.51|127.11|6
1654242200000|2022-06-03 07:43:20|128.62|127.22|128.7|127.3|128.7|127.3|128.62|127.22|5
1654242210000|2022-06-03 07:43:30|128.69|127.29|128.69|127.29|128.69|127.29|128.69|127.29|1
1654242250000|2022-06-03 07:44:10|128.7|127.3|128.89|127.49|128.96|127.56|128.7|127.3|12
1654242260000|2022-06-03 07:44:20|128.92|127.52|128.9|127.5|128.92|127.52|128.89|127.49|7
1654242270000|2022-06-03 07:44:30|128.92|127.52|128.9|127.5|128.95|127.55|128.9|127.5|4
1654242280000|2022-06-03 07:44:40|128.93|127.53|128.95|127.55|128.95|127.55|128.93|127.53|2
1654242290000|2022-06-03 07:44:50|128.94|127.54|128.9|127.5|128.95|127.55|128.9|127.5|4
1654242300000|2022-06-03 07:45:00|128.92|127.52|128.9|127.5|128.94|127.54|128.82|127.42|11
1654242310000|2022-06-03 07:45:10|128.93|127.53|128.91|127.51|128.93|127.53|128.91|127.51|2
1654242320000|2022-06-03 07:45:20|128.89|127.49|128.89|127.49|128.89|127.49|128.89|127.49|1
1654242330000|2022-06-03 07:45:30|128.93|127.53|128.98|127.58|129.02|127.62|128.93|127.53|9
1654242340000|2022-06-03 07:45:40|128.99|127.59|128.99|127.59|128.99|127.59|128.99|127.59|1
1654242360000|2022-06-03 07:46:00|129|127.6|129.02|127.62|129.06|127.66|129|127.6|3
1654242370000|2022-06-03 07:46:10|129.01|127.61|129.02|127.62|129.06|127.66|129.01|127.61|5
1654242380000|2022-06-03 07:46:20|129.03|127.63|129.08|127.68|129.08|127.68|129|127.6|9
1654242410000|2022-06-03 07:46:50|129.07|127.67|129.02|127.62|129.08|127.68|129.02|127.62|4
1654242420000|2022-06-03 07:47:00|129.01|127.61|128.99|127.59|129.01|127.61|128.99|127.59|2
1654242450000|2022-06-03 07:47:30|129|127.6|129.08|127.68|129.09|127.69|129|127.6|6
1654242460000|2022-06-03 07:47:40|129.12|127.72|129.15|127.75|129.18|127.78|129.12|127.72|6
1654242470000|2022-06-03 07:47:50|129.1|127.7|129.1|127.7|129.1|127.7|129.08|127.68|4
1654242480000|2022-06-03 07:48:00|129.07|127.67|129.08|127.68|129.08|127.68|129.07|127.67|2
1654242500000|2022-06-03 07:48:20|129.07|127.67|129|127.6|129.07|127.67|128.99|127.59|6
1654242510000|2022-06-03 07:48:30|129.01|127.61|128.99|127.59|129.01|127.61|128.99|127.59|3
1654242540000|2022-06-03 07:49:00|129.05|127.65|128.99|127.59|129.05|127.65|128.99|127.59|3
1654242550000|2022-06-03 07:49:10|129.01|127.61|128.93|127.53|129.02|127.62|128.93|127.53|6
1654242590000|2022-06-03 07:49:50|128.95|127.55|128.9|127.5|128.95|127.55|128.9|127.5|2
1654242600000|2022-06-03 07:50:00|128.95|127.55|128.9|127.5|128.95|127.55|128.9|127.5|2
1654242630000|2022-06-03 07:50:30|128.89|127.49|128.89|127.49|128.9|127.5|128.89|127.49|3
1654242640000|2022-06-03 07:50:40|128.91|127.51|128.9|127.5|128.95|127.55|128.9|127.5|3
1654242650000|2022-06-03 07:50:50|128.92|127.52|128.89|127.49|128.95|127.55|128.89|127.49|4
1654242660000|2022-06-03 07:51:00|128.93|127.53|128.9|127.5|128.94|127.54|128.9|127.5|3
1654242670000|2022-06-03 07:51:10|128.91|127.51|128.91|127.51|128.91|127.51|128.91|127.51|1
1654242690000|2022-06-03 07:51:30|128.96|127.56|128.9|127.5|128.98|127.58|128.9|127.5|4
1654242700000|2022-06-03 07:51:40|128.92|127.52|128.9|127.5|128.96|127.56|128.9|127.5|6
1654242710000|2022-06-03 07:51:50|128.82|127.42|128.86|127.46|128.92|127.52|128.82|127.42|4
1654242720000|2022-06-03 07:52:00|128.89|127.49|128.82|127.42|128.89|127.49|128.81|127.41|5
1654242730000|2022-06-03 07:52:10|128.81|127.41|128.8|127.4|128.87|127.47|128.8|127.4|4
1654242740000|2022-06-03 07:52:20|128.81|127.41|128.81|127.41|128.82|127.42|128.81|127.41|3
1654242750000|2022-06-03 07:52:30|128.82|127.42|128.91|127.51|128.91|127.51|128.82|127.42|3
1654242760000|2022-06-03 07:52:40|128.9|127.5|128.9|127.5|128.9|127.5|128.9|127.5|1
1654242770000|2022-06-03 07:52:50|128.89|127.49|128.9|127.5|128.93|127.53|128.89|127.49|5
1654242780000|2022-06-03 07:53:00|128.94|127.54|128.92|127.52|128.94|127.54|128.9|127.5|3
1654242790000|2022-06-03 07:53:10|128.91|127.51|128.93|127.53|128.93|127.53|128.91|127.51|3
1654242810000|2022-06-03 07:53:30|128.98|127.58|129|127.6|129.01|127.61|128.98|127.58|3
1654242840000|2022-06-03 07:54:00|128.97|127.57|128.9|127.5|128.97|127.57|128.9|127.5|4
1654242850000|2022-06-03 07:54:10|128.94|127.54|128.91|127.51|128.95|127.55|128.91|127.51|3
1654242860000|2022-06-03 07:54:20|128.9|127.5|128.85|127.45|128.9|127.5|128.83|127.43|9
1654242870000|2022-06-03 07:54:30|128.84|127.44|128.84|127.44|128.84|127.44|128.84|127.44|1
1654242880000|2022-06-03 07:54:40|128.8|127.4|128.79|127.39|128.8|127.4|128.79|127.39|2
1654242890000|2022-06-03 07:54:50|128.8|127.4|128.8|127.4|128.8|127.4|128.8|127.4|1
1654242900000|2022-06-03 07:55:00|128.85|127.45|128.8|127.4|128.85|127.45|128.8|127.4|3
1654242940000|2022-06-03 07:55:40|128.79|127.39|128.79|127.39|128.8|127.4|128.78|127.38|5
1654242960000|2022-06-03 07:56:00|128.83|127.43|128.8|127.4|128.83|127.43|128.8|127.4|5
1654242970000|2022-06-03 07:56:10|128.81|127.41|128.8|127.4|128.81|127.41|128.8|127.4|2
1654242990000|2022-06-03 07:56:30|128.84|127.44|128.78|127.38|128.84|127.44|128.78|127.38|3
1654243010000|2022-06-03 07:56:50|128.79|127.39|128.79|127.39|128.79|127.39|128.79|127.39|1
1654243020000|2022-06-03 07:57:00|128.82|127.42|128.8|127.4|128.82|127.42|128.79|127.39|7
1654243040000|2022-06-03 07:57:20|128.79|127.39|128.79|127.39|128.79|127.39|128.79|127.39|1
1654243050000|2022-06-03 07:57:30|128.78|127.38|128.79|127.39|128.79|127.39|128.78|127.38|2
1654243060000|2022-06-03 07:57:40|128.8|127.4|129.02|127.62|129.03|127.63|128.77|127.37|12
1654243070000|2022-06-03 07:57:50|129.01|127.61|129.08|127.68|129.11|127.71|128.98|127.58|8
1654243080000|2022-06-03 07:58:00|129.09|127.69|129.19|127.79|129.21|127.81|129.09|127.69|11
1654243100000|2022-06-03 07:58:20|129.2|127.8|129.2|127.8|129.22|127.82|129.2|127.8|4
1654243110000|2022-06-03 07:58:30|129.19|127.79|129.11|127.71|129.19|127.79|129.1|127.7|7
1654243120000|2022-06-03 07:58:40|129.07|127.67|129.1|127.7|129.1|127.7|129.07|127.67|2
1654243130000|2022-06-03 07:58:50|129.12|127.72|129.1|127.7|129.12|127.72|129.09|127.69|4
1654243140000|2022-06-03 07:59:00|129.09|127.69|129.08|127.68|129.09|127.69|129.08|127.68|2
1654243150000|2022-06-03 07:59:10|129.07|127.67|129|127.6|129.07|127.67|129|127.6|7
1654243160000|2022-06-03 07:59:20|128.99|127.59|129.01|127.61|129.01|127.61|128.99|127.59|2
1654243170000|2022-06-03 07:59:30|129|127.6|128.99|127.59|129.02|127.62|128.99|127.59|8
1654243180000|2022-06-03 07:59:40|128.98|127.58|128.93|127.53|128.98|127.58|128.93|127.53|3
1654243190000|2022-06-03 07:59:50|128.92|127.52|128.9|127.5|128.95|127.55|128.9|127.5|5
1654243200000|2022-06-03 08:00:00|128.89|127.49|128.84|127.44|128.9|127.5|128.84|127.44|9
1654243210000|2022-06-03 08:00:10|128.86|127.46|128.83|127.43|128.86|127.46|128.83|127.43|2
1654243220000|2022-06-03 08:00:20|128.82|127.42|128.8|127.4|128.85|127.45|128.8|127.4|5
1654243260000|2022-06-03 08:01:00|128.82|127.42|128.8|127.4|128.86|127.46|128.8|127.4|3
1654243270000|2022-06-03 08:01:10|128.82|127.42|128.8|127.4|128.85|127.45|128.78|127.38|9
1654243290000|2022-06-03 08:01:30|128.82|127.42|128.8|127.4|128.83|127.43|128.8|127.4|3
1654243320000|2022-06-03 08:02:00|128.83|127.43|128.78|127.38|128.83|127.43|128.78|127.38|7
1654243340000|2022-06-03 08:02:20|128.8|127.4|128.76|127.36|128.81|127.41|128.74|127.34|9
1654243350000|2022-06-03 08:02:30|128.75|127.35|128.6|127.2|128.75|127.35|128.59|127.19|12
1654243360000|2022-06-03 08:02:40|128.59|127.19|128.6|127.2|128.63|127.23|128.58|127.18|10
1654243370000|2022-06-03 08:02:50|128.61|127.21|128.64|127.24|128.65|127.25|128.6|127.2|5
1654243380000|2022-06-03 08:03:00|128.69|127.29|128.68|127.28|128.69|127.29|128.68|127.28|2
1654243390000|2022-06-03 08:03:10|128.67|127.27|128.58|127.18|128.68|127.28|128.58|127.18|6
1654243400000|2022-06-03 08:03:20|128.59|127.19|128.61|127.21|128.62|127.22|128.59|127.19|3
1654243420000|2022-06-03 08:03:40|128.6|127.2|128.61|127.21|128.61|127.21|128.6|127.2|2
1654243440000|2022-06-03 08:04:00|128.62|127.22|128.59|127.19|128.67|127.27|128.59|127.19|10
1654243450000|2022-06-03 08:04:10|128.61|127.21|128.6|127.2|128.61|127.21|128.6|127.2|2
1654243460000|2022-06-03 08:04:20|128.59|127.19|128.61|127.21|128.61|127.21|128.59|127.19|3
1654243470000|2022-06-03 08:04:30|128.6|127.2|128.64|127.24|128.65|127.25|128.6|127.2|3
1654243480000|2022-06-03 08:04:40|128.63|127.23|128.63|127.23|128.63|127.23|128.63|127.23|1
1654243490000|2022-06-03 08:04:50|128.64|127.24|128.64|127.24|128.64|127.24|128.64|127.24|1
1654243500000|2022-06-03 08:05:00|128.63|127.23|128.89|127.49|128.89|127.49|128.63|127.23|8
1654243520000|2022-06-03 08:05:20|128.87|127.47|128.88|127.48|128.89|127.49|128.87|127.47|4
1654243530000|2022-06-03 08:05:30|128.89|127.49|128.81|127.41|128.9|127.5|128.81|127.41|7
1654243540000|2022-06-03 08:05:40|128.8|127.4|128.89|127.49|128.89|127.49|128.8|127.4|6
1654243550000|2022-06-03 08:05:50|128.9|127.5|129|127.6|129|127.6|128.9|127.5|3
1654243560000|2022-06-03 08:06:00|129.04|127.64|129|127.6|129.07|127.67|129|127.6|6
1654243570000|2022-06-03 08:06:10|129.01|127.61|129|127.6|129.02|127.62|128.95|127.55|10
1654243580000|2022-06-03 08:06:20|129.01|127.61|129.01|127.61|129.02|127.62|129.01|127.61|3
1654243590000|2022-06-03 08:06:30|129|127.6|129.09|127.69|129.09|127.69|129|127.6|9
1654243600000|2022-06-03 08:06:40|129.08|127.68|129.05|127.65|129.08|127.68|128.99|127.59|11
1654243610000|2022-06-03 08:06:50|129.18|127.78|129.15|127.75|129.18|127.78|129.1|127.7|15
1654243620000|2022-06-03 08:07:00|129.14|127.74|129.12|127.72|129.14|127.74|129.09|127.69|10
1654243630000|2022-06-03 08:07:10|129.11|127.71|129.11|127.71|129.2|127.8|129.1|127.7|11
1654243640000|2022-06-03 08:07:20|129.1|127.7|129.11|127.71|129.11|127.71|129.1|127.7|2
1654243650000|2022-06-03 08:07:30|129.09|127.69|129.09|127.69|129.11|127.71|129.09|127.69|3
1654243660000|2022-06-03 08:07:40|129.04|127.64|129.02|127.62|129.08|127.68|129.01|127.61|7
1654243670000|2022-06-03 08:07:50|129.01|127.61|129.12|127.72|129.13|127.73|129.01|127.61|8
1654243680000|2022-06-03 08:08:00|129.15|127.75|129.19|127.79|129.2|127.8|129.15|127.75|8
1654243690000|2022-06-03 08:08:10|129.2|127.8|129.18|127.78|129.2|127.8|129.18|127.78|3
1654243700000|2022-06-03 08:08:20|129.19|127.79|129.19|127.79|129.19|127.79|129.19|127.79|1
1654243730000|2022-06-03 08:08:50|129.17|127.77|129.12|127.72|129.17|127.77|129.1|127.7|4
1654243740000|2022-06-03 08:09:00|129.16|127.76|129.13|127.73|129.2|127.8|129.13|127.73|7
1654243750000|2022-06-03 08:09:10|129.15|127.75|129.19|127.79|129.19|127.79|129.13|127.73|5
1654243760000|2022-06-03 08:09:20|129.18|127.78|129.18|127.78|129.18|127.78|129.17|127.77|3
1654243770000|2022-06-03 08:09:30|129.19|127.79|129.27|127.87|129.27|127.87|129.18|127.78|11
1654243780000|2022-06-03 08:09:40|129.32|127.92|129.28|127.88|129.32|127.92|129.28|127.88|4
1654243790000|2022-06-03 08:09:50|129.27|127.87|129.19|127.79|129.27|127.87|129.18|127.78|10
1654243800000|2022-06-03 08:10:00|129.21|127.81|129.19|127.79|129.21|127.81|129.19|127.79|3
1654243810000|2022-06-03 08:10:10|129.2|127.8|129.2|127.8|129.2|127.8|129.2|127.8|1
1654243820000|2022-06-03 08:10:20|129.19|127.79|129.19|127.79|129.19|127.79|129.19|127.79|1
1654243840000|2022-06-03 08:10:40|129.21|127.81|129.18|127.78|129.21|127.81|129.18|127.78|4
1654243850000|2022-06-03 08:10:50|129.14|127.74|129.14|127.74|129.14|127.74|129.14|127.74|1
1654243860000|2022-06-03 08:11:00|129.09|127.69|129.09|127.69|129.09|127.69|129.09|127.69|1
1654243870000|2022-06-03 08:11:10|129.1|127.7|129.03|127.63|129.1|127.7|129.03|127.63|6
1654243880000|2022-06-03 08:11:20|129.05|127.65|129.09|127.69|129.1|127.7|129.02|127.62|6
1654243890000|2022-06-03 08:11:30|129.11|127.71|129.09|127.69|129.11|127.71|129.09|127.69|2
1654243910000|2022-06-03 08:11:50|129.12|127.72|129.09|127.69|129.12|127.72|129.09|127.69|2
1654243920000|2022-06-03 08:12:00|129.1|127.7|129.09|127.69|129.12|127.72|129.09|127.69|3
1654243930000|2022-06-03 08:12:10|129.12|127.72|129.09|127.69|129.12|127.72|129.09|127.69|3
1654243950000|2022-06-03 08:12:30|129.1|127.7|129.09|127.69|129.12|127.72|129.09|127.69|3
1654243970000|2022-06-03 08:12:50|129.1|127.7|129.18|127.78|129.23|127.83|129.1|127.7|8
1654243980000|2022-06-03 08:13:00|129.19|127.79|129.17|127.77|129.19|127.79|129.17|127.77|3
1654243990000|2022-06-03 08:13:10|129.14|127.74|129.09|127.69|129.14|127.74|129.04|127.64|7
1654244010000|2022-06-03 08:13:30|129.08|127.68|129.08|127.68|129.08|127.68|129.08|127.68|1
1654244030000|2022-06-03 08:13:50|129.09|127.69|129.11|127.71|129.14|127.74|129.09|127.69|5
1654244040000|2022-06-03 08:14:00|129.16|127.76|129.17|127.77|129.17|127.77|129.16|127.76|2
1654244050000|2022-06-03 08:14:10|129.2|127.8|129.2|127.8|129.2|127.8|129.2|127.8|1
1654244060000|2022-06-03 08:14:20|129.21|127.81|129.21|127.81|129.21|127.81|129.2|127.8|3
1654244070000|2022-06-03 08:14:30|129.2|127.8|129.09|127.69|129.2|127.8|129.09|127.69|5
1654244080000|2022-06-03 08:14:40|129.11|127.71|129.09|127.69|129.11|127.71|129.09|127.69|2
1654244100000|2022-06-03 08:15:00|129.19|127.79|129.23|127.83|129.23|127.83|129.19|127.79|2
1654244110000|2022-06-03 08:15:10|129.2|127.8|129.2|127.8|129.2|127.8|129.2|127.8|1
1654244120000|2022-06-03 08:15:20|129.21|127.81|129.22|127.82|129.22|127.82|129.2|127.8|3
1654244140000|2022-06-03 08:15:40|129.23|127.83|129.23|127.83|129.23|127.83|129.23|127.83|1
1654244150000|2022-06-03 08:15:50|129.22|127.82|129.22|127.82|129.22|127.82|129.22|127.82|1
1654244160000|2022-06-03 08:16:00|129.24|127.84|129.3|127.9|129.3|127.9|129.24|127.84|3
1654244180000|2022-06-03 08:16:20|129.32|127.92|129.23|127.83|129.32|127.92|129.23|127.83|3
1654244190000|2022-06-03 08:16:30|129.24|127.84|129.2|127.8|129.26|127.86|129.2|127.8|5
1654244200000|2022-06-03 08:16:40|129.21|127.81|129.2|127.8|129.23|127.83|129.2|127.8|3
1654244220000|2022-06-03 08:17:00|129.21|127.81|129.2|127.8|129.21|127.81|129.2|127.8|2
1654244230000|2022-06-03 08:17:10|129.24|127.84|129.2|127.8|129.24|127.84|129.2|127.8|2
1654244240000|2022-06-03 08:17:20|129.24|127.84|129.24|127.84|129.24|127.84|129.24|127.84|1
1654244250000|2022-06-03 08:17:30|129.22|127.82|129.2|127.8|129.22|127.82|129.2|127.8|2
1654244270000|2022-06-03 08:17:50|129.19|127.79|129.19|127.79|129.19|127.79|129.19|127.79|1
1654244280000|2022-06-03 08:18:00|129.24|127.84|129.19|127.79|129.24|127.84|129.19|127.79|4
1654244300000|2022-06-03 08:18:20|129.18|127.78|129.18|127.78|129.18|127.78|129.18|127.78|1
1654244310000|2022-06-03 08:18:30|129.21|127.81|129.19|127.79|129.21|127.81|129.17|127.77|3
1654244320000|2022-06-03 08:18:40|129.21|127.81|129.19|127.79|129.21|127.81|129.19|127.79|2
1654244340000|2022-06-03 08:19:00|129.21|127.81|129.19|127.79|129.21|127.81|129.19|127.79|2
1654244350000|2022-06-03 08:19:10|129.18|127.78|129.29|127.89|129.29|127.89|129.18|127.78|4
1654244400000|2022-06-03 08:20:00|129.28|127.88|129.2|127.8|129.28|127.88|129.2|127.8|4
1654244430000|2022-06-03 08:20:30|129.15|127.75|129.12|127.72|129.15|127.75|129.12|127.72|4
1654244440000|2022-06-03 08:20:40|129.11|127.71|129.1|127.7|129.13|127.73|129.09|127.69|9
1654244450000|2022-06-03 08:20:50|129.11|127.71|129.1|127.7|129.13|127.73|129.1|127.7|3
1654244470000|2022-06-03 08:21:10|129.09|127.69|129.08|127.68|129.09|127.69|129.08|127.68|2
1654244480000|2022-06-03 08:21:20|129.11|127.71|129.09|127.69|129.11|127.71|129.08|127.68|3
1654244490000|2022-06-03 08:21:30|129.12|127.72|129.09|127.69|129.12|127.72|129.09|127.69|3
1654244510000|2022-06-03 08:21:50|129.12|127.72|129.09|127.69|129.12|127.72|129.09|127.69|2
1654244520000|2022-06-03 08:22:00|129.12|127.72|129.08|127.68|129.12|127.72|129.08|127.68|2
1654244530000|2022-06-03 08:22:10|129.11|127.71|129.08|127.68|129.11|127.71|129.08|127.68|2
1654244540000|2022-06-03 08:22:20|129.11|127.71|129.08|127.68|129.11|127.71|129.07|127.67|4
1654244560000|2022-06-03 08:22:40|129.07|127.67|129.08|127.68|129.11|127.71|129.07|127.67|6
1654244580000|2022-06-03 08:23:00|129.1|127.7|129.08|127.68|129.1|127.7|129.08|127.68|2
1654244600000|2022-06-03 08:23:20|129.09|127.69|129.08|127.68|129.09|127.69|129.08|127.68|2
1654244620000|2022-06-03 08:23:40|129.09|127.69|129.09|127.69|129.09|127.69|129.09|127.69|1
1654244630000|2022-06-03 08:23:50|129.13|127.73|129.09|127.69|129.13|127.73|129.09|127.69|2
1654244640000|2022-06-03 08:24:00|129.11|127.71|129.09|127.69|129.11|127.71|129.09|127.69|2
1654244650000|2022-06-03 08:24:10|129.08|127.68|129.09|127.69|129.13|127.73|129.08|127.68|4
1654244670000|2022-06-03 08:24:30|129.14|127.74|129.08|127.68|129.14|127.74|129.08|127.68|4
1654244690000|2022-06-03 08:24:50|129.13|127.73|129.02|127.62|129.13|127.73|129.01|127.61|7
1654244700000|2022-06-03 08:25:00|129.01|127.61|128.99|127.59|129.01|127.61|128.99|127.59|2
1654244720000|2022-06-03 08:25:20|129.04|127.64|129.01|127.61|129.04|127.64|129.01|127.61|2
1654244730000|2022-06-03 08:25:30|128.99|127.59|128.99|127.59|128.99|127.59|128.99|127.59|1
1654244740000|2022-06-03 08:25:40|129.04|127.64|128.99|127.59|129.04|127.64|128.99|127.59|3
1654244760000|2022-06-03 08:26:00|129.04|127.64|128.99|127.59|129.04|127.64|128.99|127.59|2
1654244780000|2022-06-03 08:26:20|129.04|127.64|128.99|127.59|129.04|127.64|128.99|127.59|2
1654244800000|2022-06-03 08:26:40|129.03|127.63|129.1|127.7|129.12|127.72|128.99|127.59|7
1654244820000|2022-06-03 08:27:00|129.12|127.72|129.1|127.7|129.12|127.72|129.1|127.7|2
1654244850000|2022-06-03 08:27:30|129.11|127.71|129.01|127.61|129.11|127.71|129.01|127.61|6
1654244860000|2022-06-03 08:27:40|129|127.6|129|127.6|129|127.6|129|127.6|1
1654244880000|2022-06-03 08:28:00|128.99|127.59|128.99|127.59|129.04|127.64|128.99|127.59|4
1654244890000|2022-06-03 08:28:10|129.04|127.64|128.99|127.59|129.04|127.64|128.99|127.59|2
1654244900000|2022-06-03 08:28:20|129.03|127.63|128.99|127.59|129.03|127.63|128.99|127.59|2
1654244930000|2022-06-03 08:28:50|129.05|127.65|129.04|127.64|129.05|127.65|129.04|127.64|2
1654244940000|2022-06-03 08:29:00|128.98|127.58|128.98|127.58|128.98|127.58|128.98|127.58|1
1654244950000|2022-06-03 08:29:10|128.97|127.57|128.91|127.51|129.01|127.61|128.91|127.51|6
1654244960000|2022-06-03 08:29:20|128.99|127.59|128.9|127.5|128.99|127.59|128.9|127.5|6
1654244980000|2022-06-03 08:29:40|128.97|127.57|128.9|127.5|128.97|127.57|128.9|127.5|2
1654245000000|2022-06-03 08:30:00|128.97|127.57|128.89|127.49|128.97|127.57|128.89|127.49|4
1654245010000|2022-06-03 08:30:10|128.91|127.51|128.98|127.58|129.01|127.61|128.91|127.51|6
1654245020000|2022-06-03 08:30:20|128.99|127.59|128.98|127.58|129|127.6|128.98|127.58|3
1654245030000|2022-06-03 08:30:30|129|127.6|128.9|127.5|129|127.6|128.9|127.5|4
1654245040000|2022-06-03 08:30:40|128.96|127.56|128.96|127.56|128.97|127.57|128.96|127.56|3
1654245110000|2022-06-03 08:31:50|129.02|127.62|128.96|127.56|129.02|127.62|128.96|127.56|2
1654245120000|2022-06-03 08:32:00|129.02|127.62|129.02|127.62|129.02|127.62|129.02|127.62|1
1654245130000|2022-06-03 08:32:10|128.96|127.56|128.96|127.56|128.96|127.56|128.96|127.56|1
1654245170000|2022-06-03 08:32:50|129.02|127.62|129.07|127.67|129.07|127.67|129.02|127.62|3
1654245180000|2022-06-03 08:33:00|129.09|127.69|129.07|127.67|129.09|127.69|129.07|127.67|2
1654245190000|2022-06-03 08:33:10|129.08|127.68|129.18|127.78|129.19|127.79|129.08|127.68|5
1654245240000|2022-06-03 08:34:00|129.23|127.83|129.18|127.78|129.23|127.83|129.18|127.78|3
1654245260000|2022-06-03 08:34:20|129.17|127.77|129.13|127.73|129.17|127.77|129.1|127.7|5
1654245270000|2022-06-03 08:34:30|129.15|127.75|129.08|127.68|129.15|127.75|129.08|127.68|3
1654245290000|2022-06-03 08:34:50|129.07|127.67|129.07|127.67|129.07|127.67|129.07|127.67|1
1654245300000|2022-06-03 08:35:00|129.1|127.7|129.07|127.67|129.1|127.7|129.07|127.67|2
1654245310000|2022-06-03 08:35:10|129.06|127.66|128.93|127.53|129.06|127.66|128.93|127.53|6
1654245320000|2022-06-03 08:35:20|128.89|127.49|128.89|127.49|128.89|127.49|128.89|127.49|1
1654245330000|2022-06-03 08:35:30|128.96|127.56|128.96|127.56|128.96|127.56|128.92|127.52|3
1654245340000|2022-06-03 08:35:40|128.92|127.52|128.92|127.52|128.92|127.52|128.92|127.52|1
1654245350000|2022-06-03 08:35:50|128.89|127.49|129.01|127.61|129.03|127.63|128.89|127.49|9
1654245380000|2022-06-03 08:36:20|129.05|127.65|129.01|127.61|129.05|127.65|129.01|127.61|3
1654245400000|2022-06-03 08:36:40|129.05|127.65|129.01|127.61|129.05|127.65|129.01|127.61|3
1654245410000|2022-06-03 08:36:50|129.05|127.65|129.01|127.61|129.05|127.65|129.01|127.61|3
1654245420000|2022-06-03 08:37:00|129.05|127.65|129.01|127.61|129.05|127.65|129.01|127.61|2
1654245440000|2022-06-03 08:37:20|129|127.6|129|127.6|129|127.6|129|127.6|1
1654245480000|2022-06-03 08:38:00|129.01|127.61|128.99|127.59|129.04|127.64|128.96|127.56|9
1654245510000|2022-06-03 08:38:30|128.98|127.58|128.98|127.58|129.02|127.62|128.98|127.58|3
1654245530000|2022-06-03 08:38:50|128.99|127.59|128.98|127.58|129.02|127.62|128.98|127.58|3
1654245550000|2022-06-03 08:39:10|129|127.6|128.89|127.49|129|127.6|128.89|127.49|5
1654245570000|2022-06-03 08:39:30|128.91|127.51|128.88|127.48|128.95|127.55|128.88|127.48|5
1654245580000|2022-06-03 08:39:40|128.94|127.54|128.88|127.48|128.94|127.54|128.88|127.48|3
1654245600000|2022-06-03 08:40:00|128.89|127.49|128.84|127.44|128.9|127.5|128.84|127.44|4
1654245610000|2022-06-03 08:40:10|128.83|127.43|128.8|127.4|128.86|127.46|128.8|127.4|6
1654245640000|2022-06-03 08:40:40|128.81|127.41|128.78|127.38|128.81|127.41|128.78|127.38|4
1654245650000|2022-06-03 08:40:50|128.77|127.37|128.72|127.32|128.77|127.37|128.72|127.32|5
1654245660000|2022-06-03 08:41:00|128.68|127.28|128.5|127.1|128.68|127.28|128.5|127.1|7
1654245670000|2022-06-03 08:41:10|128.49|127.09|128.48|127.08|128.49|127.09|128.48|127.08|2
1654245680000|2022-06-03 08:41:20|128.47|127.07|128.42|127.02|128.47|127.07|128.42|127.02|4
1654245690000|2022-06-03 08:41:30|128.41|127.01|128.4|127|128.41|127.01|128.4|127|2
1654245700000|2022-06-03 08:41:40|128.42|127.02|128.42|127.02|128.42|127.02|128.42|127.02|1
1654245710000|2022-06-03 08:41:50|128.41|127.01|128.39|126.99|128.41|127.01|128.39|126.99|3
1654245770000|2022-06-03 08:42:50|128.38|126.98|128.3|126.9|128.39|126.99|128.3|126.9|7
1654245780000|2022-06-03 08:43:00|128.29|126.89|128.29|126.89|128.29|126.89|128.29|126.89|1
1654245790000|2022-06-03 08:43:10|128.31|126.91|128.29|126.89|128.33|126.93|128.29|126.89|3
1654245810000|2022-06-03 08:43:30|128.35|126.95|128.4|127|128.42|127.02|128.35|126.95|4
1654245830000|2022-06-03 08:43:50|128.39|126.99|128.39|126.99|128.39|126.99|128.39|126.99|1
1654245850000|2022-06-03 08:44:10|128.38|126.98|128.3|126.9|128.39|126.99|128.3|126.9|7
1654245860000|2022-06-03 08:44:20|128.29|126.89|128.29|126.89|128.29|126.89|128.29|126.89|1
1654245900000|2022-06-03 08:45:00|128.28|126.88|128.29|126.89|128.29|126.89|128.28|126.88|2
1654245910000|2022-06-03 08:45:10|128.31|126.91|128.36|126.96|128.36|126.96|128.31|126.91|2
1654245920000|2022-06-03 08:45:20|128.42|127.02|128.49|127.09|128.49|127.09|128.41|127.01|5
1654245930000|2022-06-03 08:45:30|128.48|127.08|128.42|127.02|128.48|127.08|128.42|127.02|3
1654245940000|2022-06-03 08:45:40|128.41|127.01|128.4|127|128.41|127.01|128.4|127|2
1654245950000|2022-06-03 08:45:50|128.42|127.02|128.31|126.91|128.42|127.02|128.31|126.91|11
1654245960000|2022-06-03 08:46:00|128.36|126.96|128.39|126.99|128.39|126.99|128.3|126.9|7
1654245970000|2022-06-03 08:46:10|128.4|127|128.42|127.02|128.42|127.02|128.4|127|4
1654245980000|2022-06-03 08:46:20|128.43|127.03|128.43|127.03|128.43|127.03|128.43|127.03|1
1654245990000|2022-06-03 08:46:30|128.42|127.02|128.42|127.02|128.42|127.02|128.42|127.02|1
1654246000000|2022-06-03 08:46:40|128.47|127.07|128.47|127.07|128.47|127.07|128.47|127.07|1
1654246010000|2022-06-03 08:46:50|128.46|127.06|128.39|126.99|128.46|127.06|128.39|126.99|4
1654246020000|2022-06-03 08:47:00|128.46|127.06|128.45|127.05|128.46|127.06|128.45|127.05|2
1654246030000|2022-06-03 08:47:10|128.46|127.06|128.51|127.11|128.63|127.23|128.46|127.06|9
1654246040000|2022-06-03 08:47:20|128.53|127.13|128.58|127.18|128.58|127.18|128.51|127.11|5
1654246050000|2022-06-03 08:47:30|128.57|127.17|128.5|127.1|128.57|127.17|128.5|127.1|4
1654246080000|2022-06-03 08:48:00|128.55|127.15|128.6|127.2|128.61|127.21|128.51|127.11|8
1654246090000|2022-06-03 08:48:10|128.59|127.19|128.6|127.2|128.6|127.2|128.59|127.19|2
1654246100000|2022-06-03 08:48:20|128.59|127.19|128.59|127.19|128.59|127.19|128.59|127.19|1
1654246110000|2022-06-03 08:48:30|128.61|127.21|128.51|127.11|128.61|127.21|128.51|127.11|5
1654246120000|2022-06-03 08:48:40|128.5|127.1|128.52|127.12|128.55|127.15|128.5|127.1|3
1654246130000|2022-06-03 08:48:50|128.5|127.1|128.5|127.1|128.5|127.1|128.5|127.1|1
1654246140000|2022-06-03 08:49:00|128.55|127.15|128.5|127.1|128.55|127.15|128.5|127.1|3
1654246180000|2022-06-03 08:49:40|128.54|127.14|128.49|127.09|128.54|127.14|128.49|127.09|2
1654246190000|2022-06-03 08:49:50|128.53|127.13|128.48|127.08|128.53|127.13|128.48|127.08|2
1654246210000|2022-06-03 08:50:10|128.49|127.09|128.49|127.09|128.49|127.09|128.49|127.09|1
1654246220000|2022-06-03 08:50:20|128.52|127.12|128.48|127.08|128.52|127.12|128.48|127.08|2
1654246230000|2022-06-03 08:50:30|128.47|127.07|128.47|127.07|128.47|127.07|128.47|127.07|1
1654246260000|2022-06-03 08:51:00|128.5|127.1|128.51|127.11|128.52|127.12|128.47|127.07|8
1654246280000|2022-06-03 08:51:20|128.54|127.14|128.5|127.1|128.54|127.14|128.5|127.1|3
1654246290000|2022-06-03 08:51:30|128.49|127.09|128.49|127.09|128.49|127.09|128.49|127.09|1
1654246320000|2022-06-03 08:52:00|128.51|127.11|128.51|127.11|128.51|127.11|128.51|127.11|1
1654246330000|2022-06-03 08:52:10|128.49|127.09|128.47|127.07|128.5|127.1|128.47|127.07|5
1654246340000|2022-06-03 08:52:20|128.48|127.08|128.4|127|128.48|127.08|128.4|127|5
1654246350000|2022-06-03 08:52:30|128.39|126.99|128.39|126.99|128.39|126.99|128.39|126.99|1
1654246390000|2022-06-03 08:53:10|128.38|126.98|128.38|126.98|128.38|126.98|128.38|126.98|1
1654246440000|2022-06-03 08:54:00|128.39|126.99|128.39|126.99|128.39|126.99|128.39|126.99|1
1654246480000|2022-06-03 08:54:40|128.38|126.98|128.38|126.98|128.38|126.98|128.38|126.98|1
1654246490000|2022-06-03 08:54:50|128.4|127|128.47|127.07|128.47|127.07|128.4|127|4
1654246500000|2022-06-03 08:55:00|128.48|127.08|128.48|127.08|128.49|127.09|128.47|127.07|4
1654246510000|2022-06-03 08:55:10|128.49|127.09|128.49|127.09|128.49|127.09|128.49|127.09|1
1654246520000|2022-06-03 08:55:20|128.48|127.08|128.47|127.07|128.48|127.08|128.47|127.07|2
1654246600000|2022-06-03 08:56:40|128.48|127.08|128.48|127.08|128.48|127.08|128.48|127.08|1
1654246610000|2022-06-03 08:56:50|128.42|127.02|128.41|127.01|128.44|127.04|128.41|127.01|6
1654246620000|2022-06-03 08:57:00|128.39|126.99|128.42|127.02|128.42|127.02|128.39|126.99|2
1654246630000|2022-06-03 08:57:10|128.43|127.03|128.42|127.02|128.43|127.03|128.42|127.02|2
1654246640000|2022-06-03 08:57:20|128.43|127.03|128.42|127.02|128.43|127.03|128.42|127.02|2
1654246650000|2022-06-03 08:57:30|128.47|127.07|128.47|127.07|128.49|127.09|128.47|127.07|4
1654246660000|2022-06-03 08:57:40|128.49|127.09|128.48|127.08|128.49|127.09|128.48|127.08|2
1654246670000|2022-06-03 08:57:50|128.47|127.07|128.47|127.07|128.47|127.07|128.47|127.07|1
1654246690000|2022-06-03 08:58:10|128.48|127.08|128.4|127|128.48|127.08|128.39|126.99|5
1654246700000|2022-06-03 08:58:20|128.39|126.99|128.3|126.9|128.39|126.99|128.3|126.9|6
1654246710000|2022-06-03 08:58:30|128.29|126.89|128.29|126.89|128.32|126.92|128.28|126.88|5
1654246720000|2022-06-03 08:58:40|128.27|126.87|128.26|126.86|128.27|126.87|128.26|126.86|2
1654246730000|2022-06-03 08:58:50|128.27|126.87|128.27|126.87|128.27|126.87|128.27|126.87|1
1654246740000|2022-06-03 08:59:00|128.28|126.88|128.17|126.77|128.28|126.88|128.17|126.77|13
1654246750000|2022-06-03 08:59:10|128.18|126.78|128.27|126.87|128.27|126.87|128.18|126.78|3
1654246780000|2022-06-03 08:59:40|128.28|126.88|128.39|126.99|128.4|127|128.27|126.87|5
1654246800000|2022-06-03 09:00:00|128.38|126.98|128.38|126.98|128.38|126.98|128.38|126.98|1
1654246810000|2022-06-03 09:00:10|128.37|126.97|128.37|126.97|128.37|126.97|128.37|126.97|1
1654246830000|2022-06-03 09:00:30|128.38|126.98|128.38|126.98|128.38|126.98|128.38|126.98|1
1654246860000|2022-06-03 09:01:00|128.33|126.93|128.29|126.89|128.36|126.96|128.28|126.88|8
1654246870000|2022-06-03 09:01:10|128.3|126.9|128.27|126.87|128.31|126.91|128.27|126.87|4
1654246880000|2022-06-03 09:01:20|128.28|126.88|128.28|126.88|128.3|126.9|128.28|126.88|4
1654246890000|2022-06-03 09:01:30|128.29|126.89|128.27|126.87|128.29|126.89|128.27|126.87|2
1654246900000|2022-06-03 09:01:40|128.29|126.89|128.28|126.88|128.29|126.89|128.28|126.88|2
1654246910000|2022-06-03 09:01:50|128.27|126.87|128.28|126.88|128.28|126.88|128.27|126.87|2
1654246920000|2022-06-03 09:02:00|128.27|126.87|128.19|126.79|128.28|126.88|128.19|126.79|6
1654246930000|2022-06-03 09:02:10|128.18|126.78|128.16|126.76|128.2|126.8|128.16|126.76|10
1654246940000|2022-06-03 09:02:20|128.17|126.77|127.91|126.51|128.17|126.77|127.91|126.51|16
1654246950000|2022-06-03 09:02:30|127.92|126.52|127.97|126.57|127.97|126.57|127.91|126.51|6
1654246960000|2022-06-03 09:02:40|127.96|126.56|127.97|126.57|127.99|126.59|127.9|126.5|11
1654246970000|2022-06-03 09:02:50|127.99|126.59|127.99|126.59|128|126.6|127.97|126.57|5
1654246980000|2022-06-03 09:03:00|128|126.6|128.01|126.61|128.03|126.63|127.98|126.58|10
1654246990000|2022-06-03 09:03:10|128|126.6|128.09|126.69|128.1|126.7|127.98|126.58|7
1654247000000|2022-06-03 09:03:20|128.08|126.68|128.08|126.68|128.09|126.69|128.07|126.67|5
1654247010000|2022-06-03 09:03:30|128.09|126.69|128.17|126.77|128.17|126.77|128.09|126.69|6
1654247020000|2022-06-03 09:03:40|128.18|126.78|128.17|126.77|128.18|126.78|128.17|126.77|2
1654247040000|2022-06-03 09:04:00|128.18|126.78|128.38|126.98|128.38|126.98|128.18|126.78|11
1654247050000|2022-06-03 09:04:10|128.39|126.99|128.39|126.99|128.39|126.99|128.39|126.99|1
1654247060000|2022-06-03 09:04:20|128.4|127|128.39|126.99|128.4|127|128.39|126.99|4
1654247070000|2022-06-03 09:04:30|128.42|127.02|128.4|127|128.44|127.04|128.4|127|3
1654247080000|2022-06-03 09:04:40|128.47|127.07|128.48|127.08|128.48|127.08|128.46|127.06|3
1654247090000|2022-06-03 09:04:50|128.49|127.09|128.4|127|128.49|127.09|128.4|127|7
1654247100000|2022-06-03 09:05:00|128.39|126.99|128.43|127.03|128.45|127.05|128.39|126.99|6
1654247110000|2022-06-03 09:05:10|128.48|127.08|128.49|127.09|128.53|127.13|128.48|127.08|4
1654247120000|2022-06-03 09:05:20|128.48|127.08|128.48|127.08|128.48|127.08|128.48|127.08|1
1654247140000|2022-06-03 09:05:40|128.5|127.1|128.48|127.08|128.5|127.1|128.48|127.08|3
1654247150000|2022-06-03 09:05:50|128.47|127.07|128.47|127.07|128.47|127.07|128.47|127.07|1
1654247160000|2022-06-03 09:06:00|128.49|127.09|128.38|126.98|128.49|127.09|128.38|126.98|9
1654247170000|2022-06-03 09:06:10|128.39|126.99|128.39|126.99|128.39|126.99|128.39|126.99|1
1654247190000|2022-06-03 09:06:30|128.45|127.05|128.47|127.07|128.48|127.08|128.45|127.05|3
1654247210000|2022-06-03 09:06:50|128.49|127.09|128.5|127.1|128.52|127.12|128.48|127.08|5
1654247220000|2022-06-03 09:07:00|128.51|127.11|128.6|127.2|128.62|127.22|128.51|127.11|15
1654247230000|2022-06-03 09:07:10|128.59|127.19|128.57|127.17|128.6|127.2|128.56|127.16|6
1654247240000|2022-06-03 09:07:20|128.58|127.18|128.58|127.18|128.59|127.19|128.58|127.18|3
1654247250000|2022-06-03 09:07:30|128.57|127.17|128.49|127.09|128.57|127.17|128.49|127.09|3
1654247270000|2022-06-03 09:07:50|128.48|127.08|128.49|127.09|128.49|127.09|128.48|127.08|2
1654247280000|2022-06-03 09:08:00|128.48|127.08|128.48|127.08|128.48|127.08|128.48|127.08|1
1654247300000|2022-06-03 09:08:20|128.47|127.07|128.47|127.07|128.47|127.07|128.47|127.07|1
1654247310000|2022-06-03 09:08:30|128.48|127.08|128.47|127.07|128.5|127.1|128.47|127.07|3
1654247320000|2022-06-03 09:08:40|128.5|127.1|128.47|127.07|128.5|127.1|128.47|127.07|2
1654247330000|2022-06-03 09:08:50|128.48|127.08|128.47|127.07|128.49|127.09|128.47|127.07|3
1654247340000|2022-06-03 09:09:00|128.5|127.1|128.38|126.98|128.5|127.1|128.38|126.98|5
1654247350000|2022-06-03 09:09:10|128.4|127|128.29|126.89|128.4|127|128.28|126.88|8
1654247360000|2022-06-03 09:09:20|128.28|126.88|128.19|126.79|128.32|126.92|128.19|126.79|5
1654247370000|2022-06-03 09:09:30|128.23|126.83|128.27|126.87|128.29|126.89|128.23|126.83|4
1654247390000|2022-06-03 09:09:50|128.26|126.86|128.18|126.78|128.26|126.86|128.18|126.78|3
1654247400000|2022-06-03 09:10:00|128.22|126.82|128.18|126.78|128.22|126.82|128.18|126.78|3
1654247410000|2022-06-03 09:10:10|128.19|126.79|128.18|126.78|128.19|126.79|128.18|126.78|2
1654247430000|2022-06-03 09:10:30|128.19|126.79|128.21|126.81|128.22|126.82|128.19|126.79|3
1654247440000|2022-06-03 09:10:40|128.2|126.8|128.19|126.79|128.2|126.8|128.19|126.79|2
1654247450000|2022-06-03 09:10:50|128.18|126.78|128.28|126.88|128.28|126.88|128.18|126.78|6
1654247460000|2022-06-03 09:11:00|128.31|126.91|128.19|126.79|128.31|126.91|128.18|126.78|10
1654247470000|2022-06-03 09:11:10|128.18|126.78|128.18|126.78|128.18|126.78|128.18|126.78|1
1654247480000|2022-06-03 09:11:20|128.17|126.77|128.08|126.68|128.19|126.79|128.08|126.68|8
1654247490000|2022-06-03 09:11:30|128.09|126.69|128.16|126.76|128.22|126.82|128.09|126.69|9
1654247500000|2022-06-03 09:11:40|128.15|126.75|127.99|126.59|128.15|126.75|127.99|126.59|10
1654247510000|2022-06-03 09:11:50|127.98|126.58|128.03|126.63|128.04|126.64|127.98|126.58|4
1654247520000|2022-06-03 09:12:00|127.99|126.59|127.97|126.57|128.01|126.61|127.97|126.57|11
1654247530000|2022-06-03 09:12:10|128|126.6|127.88|126.48|128|126.6|127.88|126.48|9
1654247540000|2022-06-03 09:12:20|127.9|126.5|127.88|126.48|127.92|126.52|127.87|126.47|6
1654247550000|2022-06-03 09:12:30|127.89|126.49|127.89|126.49|128|126.6|127.89|126.49|8
1654247560000|2022-06-03 09:12:40|127.9|126.5|127.89|126.49|127.94|126.54|127.89|126.49|4
1654247570000|2022-06-03 09:12:50|127.9|126.5|127.9|126.5|127.9|126.5|127.89|126.49|3
1654247580000|2022-06-03 09:13:00|127.93|126.53|127.89|126.49|127.96|126.56|127.86|126.46|9
1654247590000|2022-06-03 09:13:10|127.88|126.48|127.78|126.38|127.9|126.5|127.78|126.38|8
1654247600000|2022-06-03 09:13:20|127.84|126.44|127.73|126.33|127.84|126.44|127.7|126.3|8
1654247610000|2022-06-03 09:13:30|127.72|126.32|127.69|126.29|127.72|126.32|127.58|126.18|13
1654247620000|2022-06-03 09:13:40|127.68|126.28|127.69|126.29|127.7|126.3|127.68|126.28|4
1654247630000|2022-06-03 09:13:50|127.7|126.3|127.69|126.29|127.7|126.3|127.69|126.29|2
1654247640000|2022-06-03 09:14:00|127.68|126.28|127.59|126.19|127.68|126.28|127.59|126.19|7
1654247650000|2022-06-03 09:14:10|127.65|126.25|127.67|126.27|127.73|126.33|127.65|126.25|9
1654247660000|2022-06-03 09:14:20|127.68|126.28|127.68|126.28|127.7|126.3|127.67|126.27|5
1654247670000|2022-06-03 09:14:30|127.67|126.27|127.58|126.18|127.67|126.27|127.58|126.18|13
1654247680000|2022-06-03 09:14:40|127.59|126.19|127.58|126.18|127.62|126.22|127.58|126.18|4
1654247690000|2022-06-03 09:14:50|127.62|126.22|127.57|126.17|127.62|126.22|127.57|126.17|5
1654247700000|2022-06-03 09:15:00|127.56|126.16|127.7|126.3|127.7|126.3|127.55|126.15|8
1654247710000|2022-06-03 09:15:10|127.72|126.32|127.79|126.39|127.79|126.39|127.7|126.3|4
1654247720000|2022-06-03 09:15:20|127.85|126.45|127.78|126.38|127.86|126.46|127.78|126.38|7
1654247730000|2022-06-03 09:15:30|127.77|126.37|127.68|126.28|127.83|126.43|127.68|126.28|14
1654247740000|2022-06-03 09:15:40|127.69|126.29|127.58|126.18|127.69|126.29|127.58|126.18|7
1654247750000|2022-06-03 09:15:50|127.6|126.2|127.5|126.1|127.6|126.2|127.49|126.09|9
1654247760000|2022-06-03 09:16:00|127.49|126.09|127.58|126.18|127.58|126.18|127.49|126.09|5
1654247770000|2022-06-03 09:16:10|127.65|126.25|127.64|126.24|127.65|126.25|127.64|126.24|4
1654247780000|2022-06-03 09:16:20|127.63|126.23|127.63|126.23|127.63|126.23|127.63|126.23|1
1654247800000|2022-06-03 09:16:40|127.62|126.22|127.6|126.2|127.62|126.22|127.6|126.2|5
1654247810000|2022-06-03 09:16:50|127.59|126.19|127.59|126.19|127.59|126.19|127.57|126.17|5
1654247820000|2022-06-03 09:17:00|127.58|126.18|127.49|126.09|127.58|126.18|127.49|126.09|7
1654247830000|2022-06-03 09:17:10|127.54|126.14|127.53|126.13|127.54|126.14|127.53|126.13|4
1654247850000|2022-06-03 09:17:30|127.52|126.12|127.59|126.19|127.59|126.19|127.52|126.12|3
1654247870000|2022-06-03 09:17:50|127.58|126.18|127.58|126.18|127.61|126.21|127.58|126.18|4
1654247880000|2022-06-03 09:18:00|127.61|126.21|127.59|126.19|127.61|126.21|127.57|126.17|4
1654247890000|2022-06-03 09:18:10|127.58|126.18|127.49|126.09|127.58|126.18|127.49|126.09|8
1654247900000|2022-06-03 09:18:20|127.48|126.08|127.5|126.1|127.5|126.1|127.48|126.08|2
1654247910000|2022-06-03 09:18:30|127.48|126.08|127.6|126.2|127.63|126.23|127.48|126.08|6
1654247920000|2022-06-03 09:18:40|127.59|126.19|127.58|126.18|127.59|126.19|127.58|126.18|2
1654247930000|2022-06-03 09:18:50|127.6|126.2|127.58|126.18|127.6|126.2|127.58|126.18|3
1654247940000|2022-06-03 09:19:00|127.59|126.19|127.59|126.19|127.61|126.21|127.57|126.17|9
1654247950000|2022-06-03 09:19:10|127.58|126.18|127.58|126.18|127.6|126.2|127.58|126.18|3
1654247960000|2022-06-03 09:19:20|127.57|126.17|127.6|126.2|127.6|126.2|127.57|126.17|3
1654247970000|2022-06-03 09:19:30|127.58|126.18|127.57|126.17|127.58|126.18|127.57|126.17|2
1654247980000|2022-06-03 09:19:40|127.58|126.18|127.58|126.18|127.59|126.19|127.58|126.18|5
1654247990000|2022-06-03 09:19:50|127.57|126.17|127.47|126.07|127.57|126.17|127.47|126.07|7
1654248000000|2022-06-03 09:20:00|127.5|126.1|127.48|126.08|127.5|126.1|127.38|125.98|13
1654248010000|2022-06-03 09:20:10|127.53|126.13|127.59|126.19|127.59|126.19|127.53|126.13|5
1654248020000|2022-06-03 09:20:20|127.6|126.2|127.63|126.23|127.65|126.25|127.59|126.19|6
1654248030000|2022-06-03 09:20:30|127.62|126.22|127.52|126.12|127.62|126.22|127.49|126.09|13
1654248040000|2022-06-03 09:20:40|127.57|126.17|127.49|126.09|127.57|126.17|127.49|126.09|5
1654248050000|2022-06-03 09:20:50|127.51|126.11|127.63|126.23|127.63|126.23|127.51|126.11|6
1654248060000|2022-06-03 09:21:00|127.62|126.22|127.6|126.2|127.62|126.22|127.59|126.19|4
1654248070000|2022-06-03 09:21:10|127.64|126.24|127.6|126.2|127.64|126.24|127.6|126.2|4
1654248080000|2022-06-03 09:21:20|127.61|126.21|127.63|126.23|127.63|126.23|127.61|126.21|2
1654248100000|2022-06-03 09:21:40|127.64|126.24|127.75|126.35|127.75|126.35|127.64|126.24|5
1654248110000|2022-06-03 09:21:50|127.74|126.34|127.75|126.35|127.76|126.36|127.74|126.34|4
1654248120000|2022-06-03 09:22:00|127.76|126.36|127.68|126.28|127.76|126.36|127.68|126.28|7
1654248130000|2022-06-03 09:22:10|127.7|126.3|127.6|126.2|127.7|126.3|127.6|126.2|9
1654248140000|2022-06-03 09:22:20|127.59|126.19|127.59|126.19|127.62|126.22|127.58|126.18|6
1654248150000|2022-06-03 09:22:30|127.6|126.2|127.64|126.24|127.65|126.25|127.6|126.2|9
1654248160000|2022-06-03 09:22:40|127.63|126.23|127.59|126.19|127.63|126.23|127.58|126.18|7
1654248170000|2022-06-03 09:22:50|127.62|126.22|127.62|126.22|127.62|126.22|127.62|126.22|1
1654248180000|2022-06-03 09:23:00|127.59|126.19|127.66|126.26|127.68|126.28|127.59|126.19|9
1654248190000|2022-06-03 09:23:10|127.61|126.21|127.59|126.19|127.61|126.21|127.58|126.18|5
1654248200000|2022-06-03 09:23:20|127.58|126.18|127.59|126.19|127.61|126.21|127.57|126.17|7
1654248210000|2022-06-03 09:23:30|127.58|126.18|127.58|126.18|127.61|126.21|127.58|126.18|3
1654248220000|2022-06-03 09:23:40|127.59|126.19|127.51|126.11|127.6|126.2|127.51|126.11|4
1654248230000|2022-06-03 09:23:50|127.5|126.1|127.48|126.08|127.55|126.15|127.48|126.08|6
1654248240000|2022-06-03 09:24:00|127.47|126.07|127.39|125.99|127.48|126.08|127.39|125.99|6
1654248250000|2022-06-03 09:24:10|127.37|125.97|127.26|125.86|127.37|125.97|127.26|125.86|15
1654248260000|2022-06-03 09:24:20|127.25|125.85|127.34|125.94|127.34|125.94|127.25|125.85|12
1654248270000|2022-06-03 09:24:30|127.37|125.97|127.37|125.97|127.37|125.97|127.37|125.97|1
1654248290000|2022-06-03 09:24:50|127.36|125.96|127.27|125.87|127.36|125.96|127.27|125.87|6
1654248300000|2022-06-03 09:25:00|127.3|125.9|127.27|125.87|127.3|125.9|127.27|125.87|5
1654248310000|2022-06-03 09:25:10|127.31|125.91|127.29|125.89|127.31|125.91|127.27|125.87|3
1654248320000|2022-06-03 09:25:20|127.3|125.9|127.38|125.98|127.38|125.98|127.3|125.9|4
1654248330000|2022-06-03 09:25:30|127.37|125.97|127.37|125.97|127.38|125.98|127.37|125.97|3
1654248340000|2022-06-03 09:25:40|127.36|125.96|127.29|125.89|127.37|125.97|127.26|125.86|11
1654248360000|2022-06-03 09:26:00|127.32|125.92|127.42|126.02|127.43|126.03|127.29|125.89|5
1654248370000|2022-06-03 09:26:10|127.39|125.99|127.3|125.9|127.39|125.99|127.3|125.9|6
1654248380000|2022-06-03 09:26:20|127.29|125.89|127.3|125.9|127.33|125.93|127.29|125.89|5
1654248390000|2022-06-03 09:26:30|127.32|125.92|127.38|125.98|127.38|125.98|127.32|125.92|5
1654248400000|2022-06-03 09:26:40|127.37|125.97|127.38|125.98|127.38|125.98|127.37|125.97|2
1654248420000|2022-06-03 09:27:00|127.39|125.99|127.37|125.97|127.39|125.99|127.37|125.97|3
1654248430000|2022-06-03 09:27:10|127.38|125.98|127.37|125.97|127.38|125.98|127.37|125.97|2
1654248440000|2022-06-03 09:27:20|127.36|125.96|127.36|125.96|127.37|125.97|127.36|125.96|7
1654248450000|2022-06-03 09:27:30|127.37|125.97|127.37|125.97|127.37|125.97|127.36|125.96|3
1654248460000|2022-06-03 09:27:40|127.36|125.96|127.36|125.96|127.36|125.96|127.36|125.96|1
1654248470000|2022-06-03 09:27:50|127.37|125.97|127.37|125.97|127.38|125.98|127.37|125.97|3
1654248480000|2022-06-03 09:28:00|127.38|125.98|127.38|125.98|127.38|125.98|127.37|125.97|3
1654248490000|2022-06-03 09:28:10|127.37|125.97|127.41|126.01|127.42|126.02|127.37|125.97|5
1654248500000|2022-06-03 09:28:20|127.44|126.04|127.46|126.06|127.47|126.07|127.44|126.04|5
1654248510000|2022-06-03 09:28:30|127.45|126.05|127.38|125.98|127.45|126.05|127.38|125.98|4
1654248520000|2022-06-03 09:28:40|127.39|125.99|127.46|126.06|127.46|126.06|127.39|125.99|3
1654248530000|2022-06-03 09:28:50|127.45|126.05|127.38|125.98|127.45|126.05|127.38|125.98|5
1654248540000|2022-06-03 09:29:00|127.4|126|127.4|126|127.4|126|127.38|125.98|4
1654248550000|2022-06-03 09:29:10|127.38|125.98|127.38|125.98|127.46|126.06|127.38|125.98|9
1654248560000|2022-06-03 09:29:20|127.39|125.99|127.28|125.88|127.39|125.99|127.28|125.88|5
1654248580000|2022-06-03 09:29:40|127.39|125.99|127.38|125.98|127.39|125.99|127.34|125.94|6
1654248590000|2022-06-03 09:29:50|127.37|125.97|127.38|125.98|127.38|125.98|127.37|125.97|2
1654248600000|2022-06-03 09:30:00|127.39|125.99|127.29|125.89|127.4|126|127.29|125.89|7
1654248610000|2022-06-03 09:30:10|127.28|125.88|127.21|125.81|127.32|125.92|127.21|125.81|9
1654248620000|2022-06-03 09:30:20|127.23|125.83|127.09|125.69|127.23|125.83|127.08|125.68|11
1654248630000|2022-06-03 09:30:30|127.11|125.71|127.19|125.79|127.19|125.79|127.08|125.68|6
1654248640000|2022-06-03 09:30:40|127.2|125.8|127.18|125.78|127.2|125.8|127.18|125.78|6
1654248650000|2022-06-03 09:30:50|127.2|125.8|127.27|125.87|127.27|125.87|127.2|125.8|3
1654248660000|2022-06-03 09:31:00|127.28|125.88|127.27|125.87|127.28|125.88|127.27|125.87|2
1654248670000|2022-06-03 09:31:10|127.28|125.88|127.27|125.87|127.28|125.88|127.27|125.87|2
1654248680000|2022-06-03 09:31:20|127.29|125.89|127.27|125.87|127.29|125.89|127.27|125.87|2
1654248690000|2022-06-03 09:31:30|127.28|125.88|127.3|125.9|127.3|125.9|127.27|125.87|5
1654248700000|2022-06-03 09:31:40|127.27|125.87|127.3|125.9|127.3|125.9|127.27|125.87|3
1654248710000|2022-06-03 09:31:50|127.27|125.87|127.32|125.92|127.38|125.98|127.27|125.87|9
1654248720000|2022-06-03 09:32:00|127.31|125.91|127.37|125.97|127.37|125.97|127.31|125.91|3
1654248730000|2022-06-03 09:32:10|127.38|125.98|127.37|125.97|127.38|125.98|127.37|125.97|4
1654248740000|2022-06-03 09:32:20|127.38|125.98|127.37|125.97|127.38|125.98|127.37|125.97|2
1654248780000|2022-06-03 09:33:00|127.38|125.98|127.37|125.97|127.39|125.99|127.37|125.97|3
1654248810000|2022-06-03 09:33:30|127.38|125.98|127.49|126.09|127.49|126.09|127.38|125.98|6
1654248830000|2022-06-03 09:33:50|127.48|126.08|127.48|126.08|127.48|126.08|127.48|126.08|1
1654248840000|2022-06-03 09:34:00|127.49|126.09|127.48|126.08|127.49|126.09|127.48|126.08|2
1654248850000|2022-06-03 09:34:10|127.49|126.09|127.39|125.99|127.49|126.09|127.38|125.98|11
1654248860000|2022-06-03 09:34:20|127.4|126|127.38|125.98|127.4|126|127.38|125.98|3
1654248870000|2022-06-03 09:34:30|127.33|125.93|127.28|125.88|127.33|125.93|127.28|125.88|5
1654248880000|2022-06-03 09:34:40|127.31|125.91|127.37|125.97|127.37|125.97|127.28|125.88|5
1654248890000|2022-06-03 09:34:50|127.36|125.96|127.37|125.97|127.37|125.97|127.36|125.96|2
1654248900000|2022-06-03 09:35:00|127.36|125.96|127.36|125.96|127.37|125.97|127.34|125.94|5
1654248910000|2022-06-03 09:35:10|127.35|125.95|127.29|125.89|127.36|125.96|127.29|125.89|9
1654248920000|2022-06-03 09:35:20|127.28|125.88|127.27|125.87|127.3|125.9|127.27|125.87|6
1654248930000|2022-06-03 09:35:30|127.26|125.86|127.26|125.86|127.26|125.86|127.26|125.86|1
1654248940000|2022-06-03 09:35:40|127.24|125.84|127.16|125.76|127.24|125.84|127.15|125.75|7
1654248950000|2022-06-03 09:35:50|127.15|125.75|127.15|125.75|127.16|125.76|127.15|125.75|3
1654248960000|2022-06-03 09:36:00|127.16|125.76|127.15|125.75|127.16|125.76|127.15|125.75|2
1654248970000|2022-06-03 09:36:10|127.16|125.76|127.05|125.65|127.16|125.76|127.05|125.65|9
1654248980000|2022-06-03 09:36:20|127.08|125.68|126.99|125.59|127.08|125.68|126.97|125.57|11
1654248990000|2022-06-03 09:36:30|126.98|125.58|126.88|125.48|126.98|125.58|126.88|125.48|13
1654249000000|2022-06-03 09:36:40|126.93|125.53|126.88|125.48|126.93|125.53|126.88|125.48|2
1654249010000|2022-06-03 09:36:50|126.93|125.53|126.88|125.48|126.93|125.53|126.88|125.48|4
1654249020000|2022-06-03 09:37:00|126.93|125.53|126.98|125.58|126.99|125.59|126.93|125.53|4
1654249030000|2022-06-03 09:37:10|126.99|125.59|126.97|125.57|127|125.6|126.97|125.57|4
1654249040000|2022-06-03 09:37:20|126.98|125.58|126.87|125.47|126.98|125.58|126.87|125.47|5
1654249050000|2022-06-03 09:37:30|126.9|125.5|126.94|125.54|126.95|125.55|126.86|125.46|7
1654249060000|2022-06-03 09:37:40|126.95|125.55|126.96|125.56|126.97|125.57|126.95|125.55|4
1654249070000|2022-06-03 09:37:50|126.97|125.57|127.05|125.65|127.05|125.65|126.96|125.56|4
1654249080000|2022-06-03 09:38:00|127.03|125.63|126.97|125.57|127.03|125.63|126.97|125.57|6
1654249100000|2022-06-03 09:38:20|127.01|125.61|127.07|125.67|127.07|125.67|126.97|125.57|7
1654249110000|2022-06-03 09:38:30|127.15|125.75|127.07|125.67|127.17|125.77|127.07|125.67|7
1654249130000|2022-06-03 09:38:50|127.11|125.71|127.07|125.67|127.11|125.71|127.07|125.67|2
1654249140000|2022-06-03 09:39:00|127.1|125.7|127.06|125.66|127.1|125.7|127.06|125.66|3
1654249150000|2022-06-03 09:39:10|127.05|125.65|126.99|125.59|127.07|125.67|126.99|125.59|7
1654249160000|2022-06-03 09:39:20|127|125.6|127.07|125.67|127.07|125.67|126.98|125.58|5
1654249190000|2022-06-03 09:39:50|127.08|125.68|127.07|125.67|127.08|125.68|127.07|125.67|2
1654249200000|2022-06-03 09:40:00|127.09|125.69|127.07|125.67|127.09|125.69|127.07|125.67|2
1654249210000|2022-06-03 09:40:10|127.06|125.66|127.07|125.67|127.07|125.67|127.05|125.65|5
1654249220000|2022-06-03 09:40:20|127.06|125.66|127.06|125.66|127.09|125.69|127.06|125.66|5
1654249230000|2022-06-03 09:40:30|127.07|125.67|127.06|125.66|127.07|125.67|127.06|125.66|2
1654249240000|2022-06-03 09:40:40|127.07|125.67|127.06|125.66|127.07|125.67|127.06|125.66|2
1654249250000|2022-06-03 09:40:50|127.05|125.65|127|125.6|127.05|125.65|127|125.6|2
1654249260000|2022-06-03 09:41:00|126.99|125.59|127.05|125.65|127.05|125.65|126.98|125.58|7
1654249280000|2022-06-03 09:41:20|127.06|125.66|127.05|125.65|127.06|125.66|127.05|125.65|2
1654249290000|2022-06-03 09:41:30|127.04|125.64|126.98|125.58|127.04|125.64|126.98|125.58|3
1654249300000|2022-06-03 09:41:40|126.99|125.59|126.98|125.58|127.03|125.63|126.98|125.58|6
1654249310000|2022-06-03 09:41:50|126.97|125.57|126.97|125.57|126.97|125.57|126.97|125.57|1
1654249320000|2022-06-03 09:42:00|127|125.6|126.97|125.57|127|125.6|126.97|125.57|2
1654249330000|2022-06-03 09:42:10|126.99|125.59|126.8|125.4|126.99|125.59|126.8|125.4|11
1654249340000|2022-06-03 09:42:20|126.79|125.39|126.78|125.38|126.81|125.41|126.78|125.38|5
1654249350000|2022-06-03 09:42:30|126.77|125.37|126.77|125.37|126.8|125.4|126.76|125.36|9
1654249360000|2022-06-03 09:42:40|126.78|125.38|126.76|125.36|126.8|125.4|126.76|125.36|9
1654249370000|2022-06-03 09:42:50|126.78|125.38|126.81|125.41|126.87|125.47|126.7|125.3|11
1654249380000|2022-06-03 09:43:00|126.86|125.46|126.88|125.48|126.9|125.5|126.86|125.46|5
1654249390000|2022-06-03 09:43:10|126.9|125.5|126.88|125.48|126.9|125.5|126.87|125.47|4
1654249400000|2022-06-03 09:43:20|126.89|125.49|127.07|125.67|127.07|125.67|126.89|125.49|6
1654249410000|2022-06-03 09:43:30|127.08|125.68|127.09|125.69|127.1|125.7|127.08|125.68|3
1654249420000|2022-06-03 09:43:40|127.11|125.71|127.17|125.77|127.17|125.77|127.09|125.69|7
1654249430000|2022-06-03 09:43:50|127.18|125.78|127.18|125.78|127.2|125.8|127.18|125.78|4
1654249440000|2022-06-03 09:44:00|127.2|125.8|127.1|125.7|127.2|125.8|127.1|125.7|8
1654249460000|2022-06-03 09:44:20|127.12|125.72|127.18|125.78|127.18|125.78|127.1|125.7|4
1654249470000|2022-06-03 09:44:30|127.21|125.81|127.18|125.78|127.21|125.81|127.18|125.78|2
1654249480000|2022-06-03 09:44:40|127.17|125.77|127.1|125.7|127.17|125.77|127.08|125.68|9
1654249490000|2022-06-03 09:44:50|127.09|125.69|127.08|125.68|127.11|125.71|127.08|125.68|4
1654249500000|2022-06-03 09:45:00|127.07|125.67|127.01|125.61|127.07|125.67|127.01|125.61|5
1654249510000|2022-06-03 09:45:10|126.99|125.59|127.03|125.63|127.03|125.63|126.97|125.57|6
1654249520000|2022-06-03 09:45:20|127.04|125.64|126.9|125.5|127.04|125.64|126.9|125.5|11
1654249530000|2022-06-03 09:45:30|126.93|125.53|126.82|125.42|126.93|125.53|126.82|125.42|9
1654249540000|2022-06-03 09:45:40|126.83|125.43|126.84|125.44|126.87|125.47|126.78|125.38|12
1654249550000|2022-06-03 09:45:50|126.89|125.49|127.02|125.62|127.02|125.62|126.89|125.49|8
1654249560000|2022-06-03 09:46:00|127.11|125.71|127.17|125.77|127.18|125.78|127.08|125.68|10
1654249570000|2022-06-03 09:46:10|127.14|125.74|127.09|125.69|127.14|125.74|127.09|125.69|4
1654249580000|2022-06-03 09:46:20|127.08|125.68|127.16|125.76|127.16|125.76|127.08|125.68|5
1654249610000|2022-06-03 09:46:50|127.15|125.75|127.09|125.69|127.15|125.75|127.09|125.69|3
1654249620000|2022-06-03 09:47:00|127.08|125.68|127.08|125.68|127.11|125.71|127.08|125.68|6
1654249630000|2022-06-03 09:47:10|127.11|125.71|127.08|125.68|127.11|125.71|127.08|125.68|2
1654249650000|2022-06-03 09:47:30|127.11|125.71|127.1|125.7|127.11|125.71|127.08|125.68|6
1654249660000|2022-06-03 09:47:40|127.09|125.69|127.09|125.69|127.09|125.69|127.09|125.69|1
1654249670000|2022-06-03 09:47:50|127.1|125.7|127.07|125.67|127.1|125.7|127.07|125.67|4
1654249680000|2022-06-03 09:48:00|127.08|125.68|127.08|125.68|127.08|125.68|127.08|125.68|1
1654249690000|2022-06-03 09:48:10|127.11|125.71|127.17|125.77|127.18|125.78|127.1|125.7|7
1654249700000|2022-06-03 09:48:20|127.18|125.78|127.17|125.77|127.18|125.78|127.17|125.77|4
1654249710000|2022-06-03 09:48:30|127.18|125.78|127.4|126|127.4|126|127.18|125.78|8
1654249720000|2022-06-03 09:48:40|127.36|125.96|127.38|125.98|127.38|125.98|127.36|125.96|6
1654249730000|2022-06-03 09:48:50|127.37|125.97|127.4|126|127.41|126.01|127.37|125.97|9
1654249740000|2022-06-03 09:49:00|127.43|126.03|127.47|126.07|127.47|126.07|127.43|126.03|2
1654249750000|2022-06-03 09:49:10|127.46|126.06|127.39|125.99|127.46|126.06|127.36|125.96|9
1654249760000|2022-06-03 09:49:20|127.4|126|127.38|125.98|127.4|126|127.38|125.98|2
1654249770000|2022-06-03 09:49:30|127.39|125.99|127.38|125.98|127.39|125.99|127.38|125.98|2
1654249780000|2022-06-03 09:49:40|127.41|126.01|127.3|125.9|127.41|126.01|127.28|125.88|8
1654249790000|2022-06-03 09:49:50|127.29|125.89|127.31|125.91|127.34|125.94|127.27|125.87|11
1654249800000|2022-06-03 09:50:00|127.32|125.92|127.32|125.92|127.38|125.98|127.32|125.92|6
1654249810000|2022-06-03 09:50:10|127.3|125.9|127.29|125.89|127.3|125.9|127.29|125.89|2
1654249820000|2022-06-03 09:50:20|127.28|125.88|127.29|125.89|127.29|125.89|127.28|125.88|2
1654249830000|2022-06-03 09:50:30|127.28|125.88|127.28|125.88|127.28|125.88|127.28|125.88|1
1654249840000|2022-06-03 09:50:40|127.31|125.91|127.29|125.89|127.31|125.91|127.28|125.88|7
1654249850000|2022-06-03 09:50:50|127.31|125.91|127.38|125.98|127.4|126|127.31|125.91|6
1654249860000|2022-06-03 09:51:00|127.39|125.99|127.38|125.98|127.39|125.99|127.38|125.98|2
1654249870000|2022-06-03 09:51:10|127.37|125.97|127.37|125.97|127.37|125.97|127.37|125.97|1
1654249880000|2022-06-03 09:51:20|127.36|125.96|127.37|125.97|127.38|125.98|127.29|125.89|7
1654249890000|2022-06-03 09:51:30|127.38|125.98|127.37|125.97|127.38|125.98|127.37|125.97|2
1654249900000|2022-06-03 09:51:40|127.38|125.98|127.37|125.97|127.38|125.98|127.37|125.97|2
1654249910000|2022-06-03 09:51:50|127.38|125.98|127.36|125.96|127.38|125.98|127.36|125.96|3
1654249920000|2022-06-03 09:52:00|127.35|125.95|127.36|125.96|127.36|125.96|127.35|125.95|2
1654249930000|2022-06-03 09:52:10|127.35|125.95|127.28|125.88|127.35|125.95|127.28|125.88|6
1654249940000|2022-06-03 09:52:20|127.32|125.92|127.35|125.95|127.36|125.96|127.32|125.92|3
1654249950000|2022-06-03 09:52:30|127.36|125.96|127.36|125.96|127.36|125.96|127.36|125.96|1
1654249960000|2022-06-03 09:52:40|127.3|125.9|127.28|125.88|127.3|125.9|127.28|125.88|3
1654249980000|2022-06-03 09:53:00|127.27|125.87|127.37|125.97|127.37|125.97|127.27|125.87|6
1654249990000|2022-06-03 09:53:10|127.35|125.95|127.38|125.98|127.38|125.98|127.35|125.95|4
1654250000000|2022-06-03 09:53:20|127.37|125.97|127.29|125.89|127.37|125.97|127.29|125.89|3
1654250010000|2022-06-03 09:53:30|127.28|125.88|127.28|125.88|127.28|125.88|127.28|125.88|1
1654250020000|2022-06-03 09:53:40|127.29|125.89|127.33|125.93|127.34|125.94|127.29|125.89|4
1654250030000|2022-06-03 09:53:50|127.32|125.92|127.28|125.88|127.37|125.97|127.28|125.88|10
1654250040000|2022-06-03 09:54:00|127.27|125.87|127.19|125.79|127.27|125.87|127.19|125.79|5
1654250050000|2022-06-03 09:54:10|127.22|125.82|127.19|125.79|127.22|125.82|127.19|125.79|3
1654250060000|2022-06-03 09:54:20|127.18|125.78|127.17|125.77|127.2|125.8|127.17|125.77|3
1654250070000|2022-06-03 09:54:30|127.26|125.86|127.27|125.87|127.28|125.88|127.24|125.84|4
1654250080000|2022-06-03 09:54:40|127.24|125.84|127.28|125.88|127.28|125.88|127.24|125.84|3
1654250090000|2022-06-03 09:54:50|127.27|125.87|127.19|125.79|127.27|125.87|127.19|125.79|7
1654250100000|2022-06-03 09:55:00|127.18|125.78|127.21|125.81|127.21|125.81|127.17|125.77|6
1654250110000|2022-06-03 09:55:10|127.26|125.86|127.17|125.77|127.26|125.86|127.17|125.77|8
1654250120000|2022-06-03 09:55:20|127.18|125.78|127.13|125.73|127.18|125.78|127.09|125.69|6
1654250130000|2022-06-03 09:55:30|127.09|125.69|127.08|125.68|127.16|125.76|127.08|125.68|7
1654250140000|2022-06-03 09:55:40|127.09|125.69|127.07|125.67|127.12|125.72|127.07|125.67|4
1654250190000|2022-06-03 09:56:30|127.02|125.62|127.07|125.67|127.07|125.67|127.01|125.61|9
1654250200000|2022-06-03 09:56:40|127.02|125.62|127.07|125.67|127.08|125.68|127|125.6|8
1654250210000|2022-06-03 09:56:50|127.08|125.68|127.08|125.68|127.08|125.68|127.08|125.68|1
1654250220000|2022-06-03 09:57:00|127.1|125.7|127.06|125.66|127.11|125.71|127.01|125.61|12
1654250230000|2022-06-03 09:57:10|127.02|125.62|127.01|125.61|127.06|125.66|127|125.6|9
1654250240000|2022-06-03 09:57:20|127.05|125.65|127.08|125.68|127.1|125.7|127.05|125.65|5
1654250290000|2022-06-03 09:58:10|127.1|125.7|127.07|125.67|127.1|125.7|127.06|125.66|6
1654250300000|2022-06-03 09:58:20|127.08|125.68|127.17|125.77|127.17|125.77|127.08|125.68|6
1654250310000|2022-06-03 09:58:30|127.19|125.79|127.19|125.79|127.19|125.79|127.19|125.79|1
1654250320000|2022-06-03 09:58:40|127.18|125.78|127.18|125.78|127.18|125.78|127.18|125.78|1
1654250360000|2022-06-03 09:59:20|127.21|125.81|127.2|125.8|127.21|125.81|127.2|125.8|2
1654250370000|2022-06-03 09:59:30|127.19|125.79|127.18|125.78|127.19|125.79|127.17|125.77|3
1654250390000|2022-06-03 09:59:50|127.21|125.81|127.19|125.79|127.21|125.81|127.19|125.79|3
1654250400000|2022-06-03 10:00:00|127.18|125.78|127.17|125.77|127.18|125.78|127.17|125.77|2
1654250410000|2022-06-03 10:00:10|127.18|125.78|127.18|125.78|127.19|125.79|127.16|125.76|5
1654250420000|2022-06-03 10:00:20|127.11|125.71|127.09|125.69|127.11|125.71|127.09|125.69|4
1654250430000|2022-06-03 10:00:30|127.08|125.68|127.08|125.68|127.08|125.68|127.08|125.68|1
1654250440000|2022-06-03 10:00:40|127.09|125.69|127.16|125.76|127.16|125.76|127.09|125.69|3
1654250450000|2022-06-03 10:00:50|127.09|125.69|127.09|125.69|127.09|125.69|127.09|125.69|1
1654250460000|2022-06-03 10:01:00|127.16|125.76|127.16|125.76|127.16|125.76|127.16|125.76|1
1654250510000|2022-06-03 10:01:50|127.24|125.84|127.25|125.85|127.26|125.86|127.24|125.84|3
1654250520000|2022-06-03 10:02:00|127.24|125.84|127.27|125.87|127.27|125.87|127.24|125.84|2
1654250530000|2022-06-03 10:02:10|127.26|125.86|127.19|125.79|127.26|125.86|127.19|125.79|4
1654250540000|2022-06-03 10:02:20|127.21|125.81|127.19|125.79|127.21|125.81|127.19|125.79|5
1654250550000|2022-06-03 10:02:30|127.2|125.8|127.17|125.77|127.2|125.8|127.17|125.77|6
1654250560000|2022-06-03 10:02:40|127.18|125.78|127.17|125.77|127.2|125.8|127.17|125.77|4
1654250570000|2022-06-03 10:02:50|127.13|125.73|127.13|125.73|127.13|125.73|127.13|125.73|1
1654250580000|2022-06-03 10:03:00|127.17|125.77|127.17|125.77|127.18|125.78|127.17|125.77|5
1654250600000|2022-06-03 10:03:20|127.18|125.78|127.17|125.77|127.18|125.78|127.17|125.77|2
1654250620000|2022-06-03 10:03:40|127.16|125.76|127.17|125.77|127.17|125.77|127.16|125.76|2
1654250630000|2022-06-03 10:03:50|127.16|125.76|127.12|125.72|127.17|125.77|127.12|125.72|4
1654250640000|2022-06-03 10:04:00|127.15|125.75|127.1|125.7|127.15|125.75|127.09|125.69|3
1654250650000|2022-06-03 10:04:10|127.15|125.75|127.08|125.68|127.15|125.75|127.08|125.68|3
1654250660000|2022-06-03 10:04:20|127.07|125.67|127.07|125.67|127.07|125.67|127.07|125.67|1
1654250670000|2022-06-03 10:04:30|127.06|125.66|127.05|125.65|127.06|125.66|127|125.6|10
1654250680000|2022-06-03 10:04:40|127.07|125.67|127.01|125.61|127.09|125.69|127.01|125.61|6
1654250690000|2022-06-03 10:04:50|127.05|125.65|127.05|125.65|127.05|125.65|127.01|125.61|7
1654250700000|2022-06-03 10:05:00|127.01|125.61|126.99|125.59|127.05|125.65|126.99|125.59|5
1654250720000|2022-06-03 10:05:20|127.03|125.63|127.08|125.68|127.08|125.68|127.03|125.63|2
1654250730000|2022-06-03 10:05:30|127.09|125.69|127.08|125.68|127.09|125.69|127.08|125.68|2
1654250740000|2022-06-03 10:05:40|127.07|125.67|126.99|125.59|127.07|125.67|126.98|125.58|8
1654250750000|2022-06-03 10:05:50|126.98|125.58|126.99|125.59|126.99|125.59|126.97|125.57|3
1654250760000|2022-06-03 10:06:00|126.97|125.57|126.96|125.56|126.97|125.57|126.96|125.56|2
1654250770000|2022-06-03 10:06:10|126.97|125.57|126.99|125.59|127|125.6|126.97|125.57|4
1654250780000|2022-06-03 10:06:20|126.98|125.58|126.89|125.49|127.02|125.62|126.89|125.49|9
1654250790000|2022-06-03 10:06:30|126.9|125.5|126.89|125.49|126.91|125.51|126.89|125.49|6
1654250800000|2022-06-03 10:06:40|126.91|125.51|126.98|125.58|126.99|125.59|126.91|125.51|4
1654250810000|2022-06-03 10:06:50|127.01|125.61|126.97|125.57|127.01|125.61|126.97|125.57|4
1654250820000|2022-06-03 10:07:00|126.96|125.56|126.96|125.56|126.97|125.57|126.95|125.55|5
1654250830000|2022-06-03 10:07:10|126.95|125.55|126.95|125.55|126.95|125.55|126.95|125.55|1
1654250840000|2022-06-03 10:07:20|126.96|125.56|126.95|125.55|126.96|125.56|126.95|125.55|2
1654250860000|2022-06-03 10:07:40|126.96|125.56|126.9|125.5|126.96|125.56|126.9|125.5|3
1654250870000|2022-06-03 10:07:50|126.89|125.49|126.9|125.5|126.91|125.51|126.89|125.49|5
1654250880000|2022-06-03 10:08:00|126.89|125.49|126.87|125.47|126.89|125.49|126.86|125.46|7
1654250890000|2022-06-03 10:08:10|126.88|125.48|126.86|125.46|126.88|125.48|126.86|125.46|3
1654250900000|2022-06-03 10:08:20|126.85|125.45|126.87|125.47|126.87|125.47|126.85|125.45|4
1654250910000|2022-06-03 10:08:30|126.85|125.45|126.85|125.45|126.85|125.45|126.85|125.45|1
1654250940000|2022-06-03 10:09:00|126.83|125.43|126.85|125.45|126.85|125.45|126.83|125.43|2
1654250960000|2022-06-03 10:09:20|126.83|125.43|126.78|125.38|126.83|125.43|126.78|125.38|6
1654250970000|2022-06-03 10:09:30|126.75|125.35|126.7|125.3|126.75|125.35|126.7|125.3|7
1654250980000|2022-06-03 10:09:40|126.69|125.29|126.69|125.29|126.69|125.29|126.69|125.29|1
1654251000000|2022-06-03 10:10:00|126.68|125.28|126.69|125.29|126.69|125.29|126.68|125.28|2
1654251010000|2022-06-03 10:10:10|126.74|125.34|126.71|125.31|126.74|125.34|126.71|125.31|4
1654251020000|2022-06-03 10:10:20|126.72|125.32|126.72|125.32|126.72|125.32|126.71|125.31|3
1654251030000|2022-06-03 10:10:30|126.73|125.33|126.49|125.09|126.73|125.33|126.49|125.09|13
1654251040000|2022-06-03 10:10:40|126.51|125.11|126.48|125.08|126.51|125.11|126.48|125.08|3
1654251050000|2022-06-03 10:10:50|126.5|125.1|126.5|125.1|126.5|125.1|126.47|125.07|7
1654251060000|2022-06-03 10:11:00|126.51|125.11|126.46|125.06|126.52|125.12|126.46|125.06|7
1654251070000|2022-06-03 10:11:10|126.5|125.1|126.45|125.05|126.5|125.1|126.45|125.05|7
1654251080000|2022-06-03 10:11:20|126.48|125.08|126.4|125|126.48|125.08|126.4|125|8
1654251090000|2022-06-03 10:11:30|126.39|124.99|126.48|125.08|126.5|125.1|126.37|124.97|8
1654251100000|2022-06-03 10:11:40|126.49|125.09|126.52|125.12|126.52|125.12|126.49|125.09|2
1654251110000|2022-06-03 10:11:50|126.54|125.14|126.62|125.22|126.62|125.22|126.54|125.14|6
1654251130000|2022-06-03 10:12:10|126.67|125.27|126.67|125.27|126.67|125.27|126.67|125.27|1
1654251150000|2022-06-03 10:12:30|126.66|125.26|126.59|125.19|126.66|125.26|126.59|125.19|7
1654251180000|2022-06-03 10:13:00|126.58|125.18|126.57|125.17|126.58|125.18|126.57|125.17|2
1654251190000|2022-06-03 10:13:10|126.56|125.16|126.55|125.15|126.56|125.16|126.55|125.15|2
1654251200000|2022-06-03 10:13:20|126.56|125.16|126.57|125.17|126.58|125.18|126.56|125.16|7
1654251210000|2022-06-03 10:13:30|126.56|125.16|126.57|125.17|126.57|125.17|126.56|125.16|2
1654251220000|2022-06-03 10:13:40|126.58|125.18|126.57|125.17|126.58|125.18|126.57|125.17|2
1654251230000|2022-06-03 10:13:50|126.56|125.16|126.49|125.09|126.56|125.16|126.49|125.09|4
1654251240000|2022-06-03 10:14:00|126.48|125.08|126.54|125.14|126.54|125.14|126.48|125.08|2
1654251250000|2022-06-03 10:14:10|126.55|125.15|126.58|125.18|126.59|125.19|126.55|125.15|3
1654251260000|2022-06-03 10:14:20|126.57|125.17|126.55|125.15|126.57|125.17|126.55|125.15|2
1654251270000|2022-06-03 10:14:30|126.56|125.16|126.55|125.15|126.56|125.16|126.55|125.15|2
1654251280000|2022-06-03 10:14:40|126.54|125.14|126.49|125.09|126.54|125.14|126.48|125.08|4
1654251290000|2022-06-03 10:14:50|126.48|125.08|126.47|125.07|126.48|125.08|126.47|125.07|2
1654251300000|2022-06-03 10:15:00|126.46|125.06|126.29|124.89|126.46|125.06|126.29|124.89|13
1654251310000|2022-06-03 10:15:10|126.28|124.88|126.46|125.06|126.46|125.06|126.28|124.88|8
1654251320000|2022-06-03 10:15:20|126.48|125.08|126.5|125.1|126.51|125.11|126.48|125.08|4
1654251330000|2022-06-03 10:15:30|126.49|125.09|126.5|125.1|126.5|125.1|126.49|125.09|2
1654251350000|2022-06-03 10:15:50|126.49|125.09|126.48|125.08|126.49|125.09|126.46|125.06|7
1654251360000|2022-06-03 10:16:00|126.47|125.07|126.48|125.08|126.48|125.08|126.47|125.07|4
1654251370000|2022-06-03 10:16:10|126.54|125.14|126.56|125.16|126.56|125.16|126.52|125.12|6
1654251380000|2022-06-03 10:16:20|126.57|125.17|126.62|125.22|126.62|125.22|126.57|125.17|6
1654251390000|2022-06-03 10:16:30|126.61|125.21|126.59|125.19|126.61|125.21|126.59|125.19|3
1654251400000|2022-06-03 10:16:40|126.58|125.18|126.59|125.19|126.59|125.19|126.58|125.18|2
1654251410000|2022-06-03 10:16:50|126.58|125.18|126.58|125.18|126.58|125.18|126.58|125.18|1
1654251420000|2022-06-03 10:17:00|126.57|125.17|126.58|125.18|126.58|125.18|126.57|125.17|2
1654251430000|2022-06-03 10:17:10|126.59|125.19|126.59|125.19|126.59|125.19|126.59|125.19|1
1654251450000|2022-06-03 10:17:30|126.58|125.18|126.58|125.18|126.58|125.18|126.57|125.17|3
1654251460000|2022-06-03 10:17:40|126.59|125.19|126.58|125.18|126.59|125.19|126.58|125.18|2
1654251480000|2022-06-03 10:18:00|126.57|125.17|126.58|125.18|126.58|125.18|126.57|125.17|2
1654251490000|2022-06-03 10:18:10|126.57|125.17|126.58|125.18|126.58|125.18|126.57|125.17|4
1654251540000|2022-06-03 10:19:00|126.62|125.22|126.69|125.29|126.69|125.29|126.62|125.22|4
1654251550000|2022-06-03 10:19:10|126.68|125.28|126.68|125.28|126.68|125.28|126.68|125.28|1
1654251560000|2022-06-03 10:19:20|126.69|125.29|126.69|125.29|126.69|125.29|126.69|125.29|1
1654251570000|2022-06-03 10:19:30|126.68|125.28|126.69|125.29|126.69|125.29|126.68|125.28|2
1654251580000|2022-06-03 10:19:40|126.7|125.3|126.7|125.3|126.7|125.3|126.7|125.3|1
1654251590000|2022-06-03 10:19:50|126.73|125.33|126.7|125.3|126.73|125.33|126.7|125.3|2
1654251600000|2022-06-03 10:20:00|126.73|125.33|126.68|125.28|126.73|125.33|126.68|125.28|6
1654251610000|2022-06-03 10:20:10|126.67|125.27|126.63|125.23|126.67|125.27|126.6|125.2|6
1654251620000|2022-06-03 10:20:20|126.64|125.24|126.7|125.3|126.7|125.3|126.64|125.24|4
1654251650000|2022-06-03 10:20:50|126.67|125.27|126.61|125.21|126.67|125.27|126.61|125.21|3
1654251660000|2022-06-03 10:21:00|126.6|125.2|126.69|125.29|126.69|125.29|126.6|125.2|4
1654251670000|2022-06-03 10:21:10|126.68|125.28|126.59|125.19|126.68|125.28|126.59|125.19|6
1654251680000|2022-06-03 10:21:20|126.62|125.22|126.67|125.27|126.67|125.27|126.62|125.22|2
1654251690000|2022-06-03 10:21:30|126.64|125.24|126.64|125.24|126.64|125.24|126.64|125.24|1
1654251700000|2022-06-03 10:21:40|126.67|125.27|126.67|125.27|126.67|125.27|126.67|125.27|1
1654251720000|2022-06-03 10:22:00|126.66|125.26|126.67|125.27|126.67|125.27|126.66|125.26|2
1654251740000|2022-06-03 10:22:20|126.62|125.22|126.52|125.12|126.63|125.23|126.52|125.12|13
1654251750000|2022-06-03 10:22:30|126.5|125.1|126.48|125.08|126.5|125.1|126.48|125.08|3
1654251780000|2022-06-03 10:23:00|126.45|125.05|126.45|125.05|126.49|125.09|126.45|125.05|4
1654251810000|2022-06-03 10:23:30|126.41|125.01|126.29|124.89|126.41|125.01|126.29|124.89|6
1654251820000|2022-06-03 10:23:40|126.3|124.9|126.29|124.89|126.3|124.9|126.22|124.82|15
1654251830000|2022-06-03 10:23:50|126.28|124.88|126.28|124.88|126.28|124.88|126.28|124.88|1
1654251840000|2022-06-03 10:24:00|126.3|124.9|126.33|124.93|126.33|124.93|126.3|124.9|2
1654251850000|2022-06-03 10:24:10|126.34|124.94|126.24|124.84|126.35|124.95|126.22|124.82|14
1654251860000|2022-06-03 10:24:20|126.25|124.85|126.29|124.89|126.29|124.89|126.25|124.85|4
1654251870000|2022-06-03 10:24:30|126.28|124.88|126.28|124.88|126.29|124.89|126.28|124.88|5
1654251880000|2022-06-03 10:24:40|126.29|124.89|126.35|124.95|126.36|124.96|126.29|124.89|3
1654251890000|2022-06-03 10:24:50|126.37|124.97|126.37|124.97|126.37|124.97|126.37|124.97|1
1654251900000|2022-06-03 10:25:00|126.36|124.96|126.22|124.82|126.37|124.97|126.22|124.82|12
1654251910000|2022-06-03 10:25:10|126.21|124.81|126.2|124.8|126.21|124.81|126.19|124.79|5
1654251920000|2022-06-03 10:25:20|126.16|124.76|126.18|124.78|126.19|124.79|126.1|124.7|11
1654251930000|2022-06-03 10:25:30|126.15|124.75|126.01|124.61|126.19|124.79|126.01|124.61|20
1654251940000|2022-06-03 10:25:40|126|124.6|126.15|124.75|126.16|124.76|125.98|124.58|18
1654251950000|2022-06-03 10:25:50|126.19|124.79|126.18|124.78|126.2|124.8|126.16|124.76|11
1654251960000|2022-06-03 10:26:00|126.17|124.77|126.18|124.78|126.18|124.78|126.16|124.76|4
1654251970000|2022-06-03 10:26:10|126.21|124.81|126.29|124.89|126.34|124.94|126.21|124.81|10
1654251980000|2022-06-03 10:26:20|126.3|124.9|126.25|124.85|126.3|124.9|126.24|124.84|10
1654251990000|2022-06-03 10:26:30|126.24|124.84|126.19|124.79|126.24|124.84|126.19|124.79|6
1654252000000|2022-06-03 10:26:40|126.18|124.78|126.18|124.78|126.19|124.79|126.18|124.78|3
1654252010000|2022-06-03 10:26:50|126.17|124.77|126.17|124.77|126.17|124.77|126.17|124.77|1
1654252020000|2022-06-03 10:27:00|126.16|124.76|126.16|124.76|126.16|124.76|126.16|124.76|1
1654252040000|2022-06-03 10:27:20|126.17|124.77|126.24|124.84|126.27|124.87|126.17|124.77|7
1654252060000|2022-06-03 10:27:40|126.23|124.83|126.2|124.8|126.23|124.83|126.2|124.8|3
1654252070000|2022-06-03 10:27:50|126.21|124.81|126.19|124.79|126.21|124.81|126.19|124.79|4
1654252080000|2022-06-03 10:28:00|126.2|124.8|126.19|124.79|126.22|124.82|126.19|124.79|7
1654252090000|2022-06-03 10:28:10|126.31|124.91|126.27|124.87|126.31|124.91|126.27|124.87|6
1654252100000|2022-06-03 10:28:20|126.28|124.88|126.28|124.88|126.28|124.88|126.28|124.88|1
1654252150000|2022-06-03 10:29:10|126.31|124.91|126.3|124.9|126.31|124.91|126.3|124.9|2
1654252160000|2022-06-03 10:29:20|126.29|124.89|126.28|124.88|126.29|124.89|126.28|124.88|2
1654252180000|2022-06-03 10:29:40|126.29|124.89|126.29|124.89|126.29|124.89|126.29|124.89|1
1654252190000|2022-06-03 10:29:50|126.31|124.91|126.3|124.9|126.31|124.91|126.29|124.89|4
1654252200000|2022-06-03 10:30:00|126.29|124.89|126.28|124.88|126.29|124.89|126.28|124.88|2
1654252210000|2022-06-03 10:30:10|126.29|124.89|126.22|124.82|126.31|124.91|126.22|124.82|9
1654252220000|2022-06-03 10:30:20|126.21|124.81|126.21|124.81|126.23|124.83|126.19|124.79|8
1654252230000|2022-06-03 10:30:30|126.19|124.79|126.16|124.76|126.21|124.81|126.16|124.76|13
1654252240000|2022-06-03 10:30:40|126.15|124.75|126.08|124.68|126.15|124.75|126.07|124.67|11
1654252250000|2022-06-03 10:30:50|126.09|124.69|126.08|124.68|126.17|124.77|126.08|124.68|10
1654252260000|2022-06-03 10:31:00|126.07|124.67|126.07|124.67|126.09|124.69|126.07|124.67|4
1654252270000|2022-06-03 10:31:10|126.06|124.66|126.06|124.66|126.07|124.67|126|124.6|15
1654252280000|2022-06-03 10:31:20|126.07|124.67|126.16|124.76|126.17|124.77|126.07|124.67|14
1654252290000|2022-06-03 10:31:30|126.15|124.75|126.15|124.75|126.15|124.75|126.14|124.74|3
1654252300000|2022-06-03 10:31:40|126.16|124.76|126.18|124.78|126.18|124.78|126.16|124.76|2
1654252310000|2022-06-03 10:31:50|126.17|124.77|126.07|124.67|126.17|124.77|126.07|124.67|9
1654252320000|2022-06-03 10:32:00|126.06|124.66|126.08|124.68|126.1|124.7|126.06|124.66|6
1654252330000|2022-06-03 10:32:10|126.1|124.7|126.08|124.68|126.12|124.72|126.08|124.68|3
1654252340000|2022-06-03 10:32:20|126.12|124.72|126.15|124.75|126.15|124.75|126.12|124.72|2
1654252350000|2022-06-03 10:32:30|126.16|124.76|126.16|124.76|126.16|124.76|126.15|124.75|3
1654252360000|2022-06-03 10:32:40|126.15|124.75|126.15|124.75|126.15|124.75|126.15|124.75|1
1654252370000|2022-06-03 10:32:50|126.16|124.76|126.33|124.93|126.39|124.99|126.16|124.76|12
1654252380000|2022-06-03 10:33:00|126.35|124.95|126.31|124.91|126.35|124.95|126.31|124.91|5
1654252390000|2022-06-03 10:33:10|126.33|124.93|126.3|124.9|126.33|124.93|126.29|124.89|4
1654252400000|2022-06-03 10:33:20|126.29|124.89|126.19|124.79|126.29|124.89|126.17|124.77|15
1654252410000|2022-06-03 10:33:30|126.21|124.81|126.19|124.79|126.23|124.83|126.19|124.79|3
1654252420000|2022-06-03 10:33:40|126.21|124.81|126.19|124.79|126.22|124.82|126.19|124.79|4
1654252430000|2022-06-03 10:33:50|126.23|124.83|126.18|124.78|126.23|124.83|126.18|124.78|3
1654252440000|2022-06-03 10:34:00|126.22|124.82|126.1|124.7|126.22|124.82|126.09|124.69|7
1654252460000|2022-06-03 10:34:20|126.11|124.71|126.17|124.77|126.17|124.77|126.11|124.71|3
1654252470000|2022-06-03 10:34:30|126.16|124.76|126.17|124.77|126.17|124.77|126.16|124.76|2
1654252490000|2022-06-03 10:34:50|126.16|124.76|126.17|124.77|126.17|124.77|126.16|124.76|2
1654252540000|2022-06-03 10:35:40|126.18|124.78|126.27|124.87|126.28|124.88|126.18|124.78|4
1654252550000|2022-06-03 10:35:50|126.22|124.82|126.21|124.81|126.23|124.83|126.19|124.79|5
1654252560000|2022-06-03 10:36:00|126.19|124.79|126.19|124.79|126.19|124.79|126.19|124.79|1
1654252570000|2022-06-03 10:36:10|126.18|124.78|126.18|124.78|126.18|124.78|126.17|124.77|3
1654252580000|2022-06-03 10:36:20|126.16|124.76|126.08|124.68|126.19|124.79|126.08|124.68|10
1654252590000|2022-06-03 10:36:30|126.09|124.69|126|124.6|126.1|124.7|126|124.6|10
1654252600000|2022-06-03 10:36:40|125.99|124.59|126.01|124.61|126.01|124.61|125.99|124.59|2
1654252610000|2022-06-03 10:36:50|126|124.6|125.97|124.57|126|124.6|125.97|124.57|4
1654252620000|2022-06-03 10:37:00|125.95|124.55|125.9|124.5|125.95|124.55|125.88|124.48|9
1654252630000|2022-06-03 10:37:10|125.88|124.48|125.98|124.58|125.98|124.58|125.88|124.48|4
1654252640000|2022-06-03 10:37:20|125.97|124.57|125.98|124.58|125.98|124.58|125.97|124.57|4
1654252650000|2022-06-03 10:37:30|125.97|124.57|125.97|124.57|125.98|124.58|125.97|124.57|3
1654252660000|2022-06-03 10:37:40|125.98|124.58|125.98|124.58|125.98|124.58|125.98|124.58|1
1654252670000|2022-06-03 10:37:50|126.01|124.61|125.98|124.58|126.01|124.61|125.98|124.58|6
1654252680000|2022-06-03 10:38:00|126.01|124.61|125.9|124.5|126.01|124.61|125.88|124.48|8
1654252690000|2022-06-03 10:38:10|125.91|124.51|125.87|124.47|125.91|124.51|125.79|124.39|11
1654252710000|2022-06-03 10:38:30|125.91|124.51|125.85|124.45|125.91|124.51|125.81|124.41|4
1654252720000|2022-06-03 10:38:40|125.89|124.49|125.87|124.47|125.9|124.5|125.78|124.38|8
1654252730000|2022-06-03 10:38:50|125.88|124.48|125.87|124.47|125.88|124.48|125.87|124.47|2
1654252740000|2022-06-03 10:39:00|125.9|124.5|125.87|124.47|125.9|124.5|125.87|124.47|4
1654252750000|2022-06-03 10:39:10|125.91|124.51|125.98|124.58|125.99|124.59|125.91|124.51|3
1654252760000|2022-06-03 10:39:20|125.97|124.57|125.97|124.57|125.99|124.59|125.97|124.57|3
1654252780000|2022-06-03 10:39:40|125.98|124.58|125.98|124.58|125.98|124.58|125.98|124.58|1
1654252790000|2022-06-03 10:39:50|125.97|124.57|125.88|124.48|126|124.6|125.88|124.48|4
1654252800000|2022-06-03 10:40:00|125.91|124.51|125.99|124.59|125.99|124.59|125.88|124.48|4
1654252810000|2022-06-03 10:40:10|126|124.6|126.07|124.67|126.07|124.67|125.99|124.59|6
1654252820000|2022-06-03 10:40:20|126.09|124.69|126.07|124.67|126.09|124.69|126.07|124.67|2
1654252830000|2022-06-03 10:40:30|126.09|124.69|126.07|124.67|126.09|124.69|126.07|124.67|2
1654252860000|2022-06-03 10:41:00|126.09|124.69|126.07|124.67|126.09|124.69|126.07|124.67|2
1654252870000|2022-06-03 10:41:10|126.08|124.68|126.07|124.67|126.09|124.69|126.07|124.67|3
1654252880000|2022-06-03 10:41:20|126.09|124.69|126.07|124.67|126.09|124.69|126.07|124.67|3
1654252890000|2022-06-03 10:41:30|126.06|124.66|126|124.6|126.09|124.69|126|124.6|6
1654252900000|2022-06-03 10:41:40|125.99|124.59|125.98|124.58|125.99|124.59|125.97|124.57|5
1654252910000|2022-06-03 10:41:50|125.97|124.57|125.98|124.58|126|124.6|125.97|124.57|4
1654252920000|2022-06-03 10:42:00|125.91|124.51|125.88|124.48|125.98|124.58|125.88|124.48|9
1654252930000|2022-06-03 10:42:10|125.92|124.52|125.96|124.56|125.96|124.56|125.88|124.48|5
1654252940000|2022-06-03 10:42:20|125.97|124.57|125.95|124.55|125.97|124.57|125.95|124.55|5
1654252950000|2022-06-03 10:42:30|125.89|124.49|125.89|124.49|125.94|124.54|125.89|124.49|5
1654252960000|2022-06-03 10:42:40|125.93|124.53|125.86|124.46|125.93|124.53|125.86|124.46|7
1654252970000|2022-06-03 10:42:50|125.87|124.47|125.78|124.38|125.87|124.47|125.77|124.37|11
1654252980000|2022-06-03 10:43:00|125.77|124.37|125.7|124.3|125.79|124.39|125.67|124.27|14
1654252990000|2022-06-03 10:43:10|125.66|124.26|125.65|124.25|125.69|124.29|125.65|124.25|10
1654253000000|2022-06-03 10:43:20|125.64|124.24|125.47|124.07|125.64|124.24|125.47|124.07|12
1654253010000|2022-06-03 10:43:30|125.46|124.06|125.46|124.06|125.46|124.06|125.45|124.05|7
1654253020000|2022-06-03 10:43:40|125.45|124.05|125.27|123.87|125.46|124.06|125.27|123.87|13
1654253030000|2022-06-03 10:43:50|125.26|123.86|125.28|123.88|125.28|123.88|125.16|123.76|16
1654253040000|2022-06-03 10:44:00|125.3|123.9|125.48|124.08|125.55|124.15|125.29|123.89|19
1654253050000|2022-06-03 10:44:10|125.47|124.07|125.32|123.92|125.47|124.07|125.32|123.92|10
1654253060000|2022-06-03 10:44:20|125.31|123.91|125.36|123.96|125.36|123.96|125.31|123.91|12
1654253070000|2022-06-03 10:44:30|125.37|123.97|125.37|123.97|125.38|123.98|125.37|123.97|3
1654253080000|2022-06-03 10:44:40|125.38|123.98|125.34|123.94|125.38|123.98|125.27|123.87|11
1654253090000|2022-06-03 10:44:50|125.35|123.95|125.34|123.94|125.35|123.95|125.34|123.94|2
1654253100000|2022-06-03 10:45:00|125.33|123.93|125.25|123.85|125.33|123.93|125.25|123.85|11
1654253110000|2022-06-03 10:45:10|125.26|123.86|125.28|123.88|125.3|123.9|125.26|123.86|5
1654253120000|2022-06-03 10:45:20|125.26|123.86|125.36|123.96|125.36|123.96|125.26|123.86|10
1654253130000|2022-06-03 10:45:30|125.38|123.98|125.43|124.03|125.43|124.03|125.38|123.98|3
1654253140000|2022-06-03 10:45:40|125.42|124.02|125.42|124.02|125.42|124.02|125.42|124.02|1
1654253150000|2022-06-03 10:45:50|125.45|124.05|125.53|124.13|125.56|124.16|125.45|124.05|10
1654253160000|2022-06-03 10:46:00|125.5|124.1|125.54|124.14|125.54|124.14|125.48|124.08|6
1654253170000|2022-06-03 10:46:10|125.55|124.15|125.63|124.23|125.63|124.23|125.55|124.15|4
1654253180000|2022-06-03 10:46:20|125.6|124.2|125.57|124.17|125.6|124.2|125.57|124.17|6
1654253190000|2022-06-03 10:46:30|125.61|124.21|125.57|124.17|125.62|124.22|125.57|124.17|7
1654253200000|2022-06-03 10:46:40|125.56|124.16|125.64|124.24|125.64|124.24|125.56|124.16|7
1654253210000|2022-06-03 10:46:50|125.68|124.28|125.68|124.28|125.68|124.28|125.68|124.28|1
1654253220000|2022-06-03 10:47:00|125.67|124.27|125.68|124.28|125.68|124.28|125.67|124.27|2
1654253230000|2022-06-03 10:47:10|125.67|124.27|125.67|124.27|125.67|124.27|125.67|124.27|1
1654253250000|2022-06-03 10:47:30|125.68|124.28|125.65|124.25|125.68|124.28|125.65|124.25|6
1654253260000|2022-06-03 10:47:40|125.6|124.2|125.58|124.18|125.6|124.2|125.58|124.18|3
1654253270000|2022-06-03 10:47:50|125.59|124.19|125.64|124.24|125.64|124.24|125.59|124.19|4
1654253280000|2022-06-03 10:48:00|125.63|124.23|125.6|124.2|125.63|124.23|125.57|124.17|6
1654253290000|2022-06-03 10:48:10|125.58|124.18|125.46|124.06|125.58|124.18|125.46|124.06|6
1654253300000|2022-06-03 10:48:20|125.49|124.09|125.47|124.07|125.49|124.09|125.46|124.06|3
1654253310000|2022-06-03 10:48:30|125.49|124.09|125.47|124.07|125.49|124.09|125.47|124.07|3
1654253320000|2022-06-03 10:48:40|125.48|124.08|125.37|123.97|125.48|124.08|125.37|123.97|11
1654253330000|2022-06-03 10:48:50|125.36|123.96|125.25|123.85|125.36|123.96|125.25|123.85|9
1654253340000|2022-06-03 10:49:00|125.24|123.84|125.17|123.77|125.27|123.87|125.17|123.77|10
1654253350000|2022-06-03 10:49:10|125.19|123.79|125.22|123.82|125.25|123.85|125.18|123.78|12
1654253360000|2022-06-03 10:49:20|125.27|123.87|125.2|123.8|125.27|123.87|125.2|123.8|3
1654253370000|2022-06-03 10:49:30|125.34|123.94|125.28|123.88|125.34|123.94|125.28|123.88|6
1654253380000|2022-06-03 10:49:40|125.31|123.91|125.28|123.88|125.31|123.91|125.28|123.88|3
1654253390000|2022-06-03 10:49:50|125.29|123.89|125.31|123.91|125.35|123.95|125.29|123.89|9
1654253400000|2022-06-03 10:50:00|125.32|123.92|125.38|123.98|125.39|123.99|125.32|123.92|4
1654253410000|2022-06-03 10:50:10|125.4|124|125.47|124.07|125.47|124.07|125.4|124|4
1654253420000|2022-06-03 10:50:20|125.45|124.05|125.4|124|125.45|124.05|125.4|124|4
1654253430000|2022-06-03 10:50:30|125.39|123.99|125.44|124.04|125.44|124.04|125.39|123.99|4
1654253440000|2022-06-03 10:50:40|125.43|124.03|125.42|124.02|125.44|124.04|125.42|124.02|5
1654253460000|2022-06-03 10:51:00|125.41|124.01|125.43|124.03|125.45|124.05|125.41|124.01|7
1654253470000|2022-06-03 10:51:10|125.48|124.08|125.49|124.09|125.53|124.13|125.48|124.08|9
1654253480000|2022-06-03 10:51:20|125.5|124.1|125.49|124.09|125.5|124.1|125.48|124.08|8
1654253490000|2022-06-03 10:51:30|125.48|124.08|125.5|124.1|125.52|124.12|125.48|124.08|4
1654253520000|2022-06-03 10:52:00|125.54|124.14|125.54|124.14|125.54|124.14|125.54|124.14|1
1654253530000|2022-06-03 10:52:10|125.53|124.13|125.53|124.13|125.53|124.13|125.53|124.13|1
1654253540000|2022-06-03 10:52:20|125.52|124.12|125.5|124.1|125.52|124.12|125.5|124.1|5
1654253550000|2022-06-03 10:52:30|125.49|124.09|125.47|124.07|125.49|124.09|125.47|124.07|3
1654253580000|2022-06-03 10:53:00|125.45|124.05|125.39|123.99|125.45|124.05|125.39|123.99|5
1654253590000|2022-06-03 10:53:10|125.37|123.97|125.28|123.88|125.37|123.97|125.25|123.85|13
1654253630000|2022-06-03 10:53:50|125.29|123.89|125.38|123.98|125.38|123.98|125.28|123.88|6
1654253650000|2022-06-03 10:54:10|125.37|123.97|125.31|123.91|125.37|123.97|125.31|123.91|5
1654253660000|2022-06-03 10:54:20|125.29|123.89|125.22|123.82|125.29|123.89|125.22|123.82|6
1654253670000|2022-06-03 10:54:30|125.21|123.81|125.22|123.82|125.23|123.83|125.19|123.79|6
1654253690000|2022-06-03 10:54:50|125.21|123.81|125.21|123.81|125.21|123.81|125.21|123.81|1
1654253700000|2022-06-03 10:55:00|125.2|123.8|125.17|123.77|125.2|123.8|125.17|123.77|4
1654253710000|2022-06-03 10:55:10|125.15|123.75|125.07|123.67|125.15|123.75|125.07|123.67|9
1654253720000|2022-06-03 10:55:20|125.06|123.66|125.07|123.67|125.07|123.67|125.06|123.66|2
1654253730000|2022-06-03 10:55:30|125.06|123.66|125.07|123.67|125.07|123.67|125.06|123.66|10
1654253740000|2022-06-03 10:55:40|125.06|123.66|125.07|123.67|125.07|123.67|125.06|123.66|4
1654253750000|2022-06-03 10:55:50|125.06|123.66|125|123.6|125.07|123.67|125|123.6|7
1654253760000|2022-06-03 10:56:00|124.99|123.59|124.92|123.52|124.99|123.59|124.92|123.52|13
1654253770000|2022-06-03 10:56:10|124.94|123.54|125.08|123.68|125.12|123.72|124.94|123.54|14
1654253780000|2022-06-03 10:56:20|125.09|123.69|125.12|123.72|125.13|123.73|125.09|123.69|9
1654253790000|2022-06-03 10:56:30|125.13|123.73|125.14|123.74|125.17|123.77|125.13|123.73|5
1654253800000|2022-06-03 10:56:40|125.13|123.73|125.17|123.77|125.17|123.77|125.13|123.73|3
1654253810000|2022-06-03 10:56:50|125.16|123.76|125.15|123.75|125.16|123.76|125.15|123.75|2
1654253820000|2022-06-03 10:57:00|125.14|123.74|125.13|123.73|125.14|123.74|125.07|123.67|8
1654253830000|2022-06-03 10:57:10|125.1|123.7|125.11|123.71|125.12|123.72|125.1|123.7|3
1654253840000|2022-06-03 10:57:20|125.12|123.72|125.15|123.75|125.16|123.76|125.12|123.72|4
1654253850000|2022-06-03 10:57:30|125.16|123.76|125.18|123.78|125.19|123.79|125.16|123.76|3
1654253860000|2022-06-03 10:57:40|125.17|123.77|125.17|123.77|125.18|123.78|125.17|123.77|3
1654253870000|2022-06-03 10:57:50|125.18|123.78|125.17|123.77|125.18|123.78|125.17|123.77|4
1654253880000|2022-06-03 10:58:00|125.18|123.78|125.17|123.77|125.18|123.78|125.17|123.77|2
1654253890000|2022-06-03 10:58:10|125.18|123.78|125.21|123.81|125.22|123.82|125.18|123.78|6
1654253900000|2022-06-03 10:58:20|125.26|123.86|125.26|123.86|125.26|123.86|125.26|123.86|1
1654253910000|2022-06-03 10:58:30|125.25|123.85|125.24|123.84|125.25|123.85|125.24|123.84|2
1654253920000|2022-06-03 10:58:40|125.18|123.78|125.18|123.78|125.22|123.82|125.15|123.75|11
1654253930000|2022-06-03 10:58:50|125.17|123.77|125.17|123.77|125.17|123.77|125.17|123.77|1
1654253940000|2022-06-03 10:59:00|125.18|123.78|125.1|123.7|125.18|123.78|125.1|123.7|5
1654253950000|2022-06-03 10:59:10|125.11|123.71|125.09|123.69|125.11|123.71|125.09|123.69|2
1654253960000|2022-06-03 10:59:20|125.05|123.65|124.98|123.58|125.05|123.65|124.96|123.56|12
1654253970000|2022-06-03 10:59:30|124.97|123.57|124.98|123.58|124.98|123.58|124.97|123.57|2
1654253980000|2022-06-03 10:59:40|125.01|123.61|125|123.6|125.01|123.61|125|123.6|2
1654253990000|2022-06-03 10:59:50|125.05|123.65|125.08|123.68|125.09|123.69|125.02|123.62|9
1654254000000|2022-06-03 11:00:00|125.11|123.71|125|123.6|125.11|123.71|124.98|123.58|15
1654254010000|2022-06-03 11:00:10|125.03|123.63|125.16|123.76|125.17|123.77|125.02|123.62|11
1654254020000|2022-06-03 11:00:20|125.17|123.77|125.2|123.8|125.2|123.8|125.17|123.77|5
1654254030000|2022-06-03 11:00:30|125.23|123.83|125.27|123.87|125.27|123.87|125.23|123.83|2
1654254040000|2022-06-03 11:00:40|125.28|123.88|125.34|123.94|125.34|123.94|125.28|123.88|4
1654254050000|2022-06-03 11:00:50|125.38|123.98|125.37|123.97|125.38|123.98|125.37|123.97|2
1654254060000|2022-06-03 11:01:00|125.38|123.98|125.45|124.05|125.45|124.05|125.38|123.98|8
1654254070000|2022-06-03 11:01:10|125.44|124.04|125.44|124.04|125.44|124.04|125.44|124.04|1
1654254080000|2022-06-03 11:01:20|125.43|124.03|125.41|124.01|125.44|124.04|125.4|124|5
1654254100000|2022-06-03 11:01:40|125.39|123.99|125.39|123.99|125.39|123.99|125.39|123.99|1
1654254110000|2022-06-03 11:01:50|125.38|123.98|125.38|123.98|125.38|123.98|125.38|123.98|1
1654254120000|2022-06-03 11:02:00|125.37|123.97|125.38|123.98|125.38|123.98|125.32|123.92|7
1654254130000|2022-06-03 11:02:10|125.37|123.97|125.38|123.98|125.4|124|125.35|123.95|8
1654254140000|2022-06-03 11:02:20|125.37|123.97|125.36|123.96|125.37|123.97|125.36|123.96|4
1654254150000|2022-06-03 11:02:30|125.38|123.98|125.37|123.97|125.38|123.98|125.37|123.97|2
1654254160000|2022-06-03 11:02:40|125.36|123.96|125.31|123.91|125.36|123.96|125.31|123.91|2
1654254170000|2022-06-03 11:02:50|125.38|123.98|125.38|123.98|125.43|124.03|125.38|123.98|6
1654254180000|2022-06-03 11:03:00|125.33|123.93|125.36|123.96|125.4|124|125.3|123.9|12
1654254190000|2022-06-03 11:03:10|125.35|123.95|125.35|123.95|125.35|123.95|125.35|123.95|1
1654254200000|2022-06-03 11:03:20|125.31|123.91|125.38|123.98|125.42|124.02|125.31|123.91|8
1654254210000|2022-06-03 11:03:30|125.39|123.99|125.42|124.02|125.42|124.02|125.37|123.97|6
1654254220000|2022-06-03 11:03:40|125.41|124.01|125.5|124.1|125.5|124.1|125.4|124|5
1654254230000|2022-06-03 11:03:50|125.49|124.09|125.5|124.1|125.5|124.1|125.47|124.07|4
1654254240000|2022-06-03 11:04:00|125.49|124.09|125.42|124.02|125.49|124.09|125.4|124|10
1654254250000|2022-06-03 11:04:10|125.47|124.07|125.48|124.08|125.49|124.09|125.47|124.07|6
1654254260000|2022-06-03 11:04:20|125.47|124.07|125.49|124.09|125.49|124.09|125.47|124.07|2
1654254270000|2022-06-03 11:04:30|125.5|124.1|125.58|124.18|125.58|124.18|125.5|124.1|4
1654254300000|2022-06-03 11:05:00|125.53|124.13|125.55|124.15|125.55|124.15|125.49|124.09|9
1654254310000|2022-06-03 11:05:10|125.54|124.14|125.43|124.03|125.54|124.14|125.43|124.03|8
1654254320000|2022-06-03 11:05:20|125.46|124.06|125.41|124.01|125.46|124.06|125.41|124.01|4
1654254330000|2022-06-03 11:05:30|125.4|124|125.39|123.99|125.42|124.02|125.39|123.99|4
1654254340000|2022-06-03 11:05:40|125.42|124.02|125.39|123.99|125.42|124.02|125.39|123.99|2
1654254350000|2022-06-03 11:05:50|125.38|123.98|125.39|123.99|125.39|123.99|125.37|123.97|5
1654254360000|2022-06-03 11:06:00|125.38|123.98|125.3|123.9|125.38|123.98|125.29|123.89|7
1654254370000|2022-06-03 11:06:10|125.28|123.88|125.28|123.88|125.28|123.88|125.27|123.87|3
1654254420000|2022-06-03 11:07:00|125.29|123.89|125.3|123.9|125.3|123.9|125.29|123.89|4
1654254430000|2022-06-03 11:07:10|125.29|123.89|125.22|123.82|125.29|123.89|125.21|123.81|8
1654254440000|2022-06-03 11:07:20|125.2|123.8|125.21|123.81|125.23|123.83|125.2|123.8|4
1654254450000|2022-06-03 11:07:30|125.19|123.79|125.12|123.72|125.19|123.79|125.12|123.72|10
1654254460000|2022-06-03 11:07:40|125.13|123.73|125.29|123.89|125.3|123.9|125.12|123.72|17
1654254470000|2022-06-03 11:07:50|125.3|123.9|125.32|123.92|125.33|123.93|125.3|123.9|3
1654254480000|2022-06-03 11:08:00|125.31|123.91|125.32|123.92|125.36|123.96|125.31|123.91|7
1654254490000|2022-06-03 11:08:10|125.31|123.91|125.32|123.92|125.34|123.94|125.31|123.91|4
1654254500000|2022-06-03 11:08:20|125.3|123.9|125.27|123.87|125.3|123.9|125.27|123.87|6
1654254510000|2022-06-03 11:08:30|125.29|123.89|125.22|123.82|125.29|123.89|125.2|123.8|7
1654254520000|2022-06-03 11:08:40|125.23|123.83|125.27|123.87|125.27|123.87|125.2|123.8|6
1654254530000|2022-06-03 11:08:50|125.29|123.89|125.3|123.9|125.31|123.91|125.28|123.88|4
1654254540000|2022-06-03 11:09:00|125.31|123.91|125.27|123.87|125.31|123.91|125.26|123.86|8
1654254550000|2022-06-03 11:09:10|125.26|123.86|125.21|123.81|125.26|123.86|125.21|123.81|4
1654254560000|2022-06-03 11:09:20|125.19|123.79|125.19|123.79|125.19|123.79|125.19|123.79|1
1654254570000|2022-06-03 11:09:30|125.18|123.78|125.13|123.73|125.18|123.78|125.13|123.73|4
1654254580000|2022-06-03 11:09:40|125.16|123.76|125.09|123.69|125.17|123.77|125.09|123.69|5
1654254630000|2022-06-03 11:10:30|125.13|123.73|125.01|123.61|125.13|123.73|125.01|123.61|5
1654254640000|2022-06-03 11:10:40|125|123.6|125|123.6|125|123.6|125|123.6|1
1654254650000|2022-06-03 11:10:50|124.99|123.59|124.95|123.55|125.05|123.65|124.92|123.52|10
1654254660000|2022-06-03 11:11:00|124.94|123.54|124.91|123.51|124.95|123.55|124.89|123.49|10
1654254670000|2022-06-03 11:11:10|124.93|123.53|124.83|123.43|124.93|123.53|124.8|123.4|14
1654254680000|2022-06-03 11:11:20|124.81|123.41|124.71|123.31|124.82|123.42|124.71|123.31|14
1654254690000|2022-06-03 11:11:30|124.72|123.32|124.84|123.44|124.84|123.44|124.72|123.32|10
1654254700000|2022-06-03 11:11:40|124.83|123.43|124.86|123.46|124.86|123.46|124.81|123.41|7
1654254710000|2022-06-03 11:11:50|124.83|123.43|124.82|123.42|124.83|123.43|124.82|123.42|2
1654254720000|2022-06-03 11:12:00|124.81|123.41|124.84|123.44|124.93|123.53|124.8|123.4|16
1654254730000|2022-06-03 11:12:10|124.8|123.4|124.79|123.39|124.81|123.41|124.79|123.39|5
1654254740000|2022-06-03 11:12:20|124.8|123.4|124.89|123.49|124.89|123.49|124.8|123.4|6
1654254750000|2022-06-03 11:12:30|124.91|123.51|124.88|123.48|124.91|123.51|124.8|123.4|12
1654254760000|2022-06-03 11:12:40|124.89|123.49|124.89|123.49|124.9|123.5|124.82|123.42|15
1654254770000|2022-06-03 11:12:50|124.88|123.48|124.89|123.49|124.9|123.5|124.87|123.47|6
1654254780000|2022-06-03 11:13:00|124.93|123.53|125.02|123.62|125.04|123.64|124.9|123.5|10
1654254790000|2022-06-03 11:13:10|125.03|123.63|125.01|123.61|125.03|123.63|125.01|123.61|5
1654254800000|2022-06-03 11:13:20|125.02|123.62|125.01|123.61|125.02|123.62|124.99|123.59|8
1654254810000|2022-06-03 11:13:30|125|123.6|125.18|123.78|125.18|123.78|125|123.6|14
1654254820000|2022-06-03 11:13:40|125.2|123.8|125.13|123.73|125.2|123.8|125.12|123.72|10
1654254830000|2022-06-03 11:13:50|125.12|123.72|125.07|123.67|125.14|123.74|125.03|123.63|8
1654254840000|2022-06-03 11:14:00|125.08|123.68|125.07|123.67|125.08|123.68|125.07|123.67|2
1654254860000|2022-06-03 11:14:20|125.06|123.66|125.02|123.62|125.06|123.66|125.02|123.62|3
1654254870000|2022-06-03 11:14:30|125.01|123.61|125|123.6|125.01|123.61|125|123.6|2
1654254890000|2022-06-03 11:14:50|124.99|123.59|125.03|123.63|125.03|123.63|124.99|123.59|4
1654254900000|2022-06-03 11:15:00|125.02|123.62|124.99|123.59|125.02|123.62|124.98|123.58|5
1654254910000|2022-06-03 11:15:10|124.98|123.58|124.83|123.43|124.98|123.58|124.83|123.43|10
1654254920000|2022-06-03 11:15:20|124.8|123.4|124.8|123.4|124.82|123.42|124.79|123.39|4
1654254930000|2022-06-03 11:15:30|124.79|123.39|124.72|123.32|124.81|123.41|124.71|123.31|12
1654254940000|2022-06-03 11:15:40|124.73|123.33|124.78|123.38|124.78|123.38|124.73|123.33|5
1654254950000|2022-06-03 11:15:50|124.79|123.39|124.75|123.35|124.8|123.4|124.75|123.35|6
1654254960000|2022-06-03 11:16:00|124.74|123.34|124.77|123.37|124.78|123.38|124.74|123.34|6
1654254970000|2022-06-03 11:16:10|124.78|123.38|124.88|123.48|124.9|123.5|124.78|123.38|8
1654254980000|2022-06-03 11:16:20|124.89|123.49|124.88|123.48|124.89|123.49|124.88|123.48|2
1654254990000|2022-06-03 11:16:30|124.89|123.49|124.98|123.58|124.98|123.58|124.89|123.49|6
1654255000000|2022-06-03 11:16:40|124.99|123.59|125.02|123.62|125.03|123.63|124.98|123.58|8
1654255010000|2022-06-03 11:16:50|125.03|123.63|125.08|123.68|125.08|123.68|125.03|123.63|2
1654255020000|2022-06-03 11:17:00|125.09|123.69|125.12|123.72|125.12|123.72|125.09|123.69|2
1654255030000|2022-06-03 11:17:10|125.15|123.75|125.17|123.77|125.17|123.77|125.11|123.71|6
1654255040000|2022-06-03 11:17:20|125.2|123.8|125.25|123.85|125.25|123.85|125.2|123.8|3
1654255050000|2022-06-03 11:17:30|125.28|123.88|125.27|123.87|125.28|123.88|125.27|123.87|2
1654255060000|2022-06-03 11:17:40|125.28|123.88|125.27|123.87|125.28|123.88|125.27|123.87|4
1654255070000|2022-06-03 11:17:50|125.28|123.88|125.27|123.87|125.28|123.88|125.27|123.87|2
1654255080000|2022-06-03 11:18:00|125.28|123.88|125.34|123.94|125.34|123.94|125.27|123.87|11
1654255090000|2022-06-03 11:18:10|125.33|123.93|125.3|123.9|125.34|123.94|125.3|123.9|3
1654255100000|2022-06-03 11:18:20|125.32|123.92|125.35|123.95|125.35|123.95|125.32|123.92|4
1654255110000|2022-06-03 11:18:30|125.36|123.96|125.43|124.03|125.43|124.03|125.36|123.96|5
1654255120000|2022-06-03 11:18:40|125.44|124.04|125.39|123.99|125.44|124.04|125.39|123.99|4
1654255130000|2022-06-03 11:18:50|125.37|123.97|125.38|123.98|125.38|123.98|125.35|123.95|5
1654255140000|2022-06-03 11:19:00|125.41|124.01|125.43|124.03|125.43|124.03|125.4|124|3
1654255150000|2022-06-03 11:19:10|125.4|124|125.37|123.97|125.42|124.02|125.37|123.97|7
1654255160000|2022-06-03 11:19:20|125.36|123.96|125.29|123.89|125.36|123.96|125.29|123.89|6
1654255180000|2022-06-03 11:19:40|125.28|123.88|125.29|123.89|125.29|123.89|125.28|123.88|2
1654255190000|2022-06-03 11:19:50|125.28|123.88|125.23|123.83|125.29|123.89|125.23|123.83|5
1654255200000|2022-06-03 11:20:00|125.22|123.82|125.12|123.72|125.22|123.82|125.12|123.72|6
1654255210000|2022-06-03 11:20:10|125.11|123.71|125.09|123.69|125.12|123.72|125.02|123.62|8
1654255220000|2022-06-03 11:20:20|125.11|123.71|125.16|123.76|125.16|123.76|125.11|123.71|2
1654255230000|2022-06-03 11:20:30|125.18|123.78|125.2|123.8|125.21|123.81|125.18|123.78|7
1654255250000|2022-06-03 11:20:50|125.22|123.82|125.24|123.84|125.24|123.84|125.22|123.82|3
1654255260000|2022-06-03 11:21:00|125.23|123.83|125.21|123.81|125.26|123.86|125.21|123.81|5
1654255290000|2022-06-03 11:21:30|125.2|123.8|125.2|123.8|125.2|123.8|125.2|123.8|1
1654255300000|2022-06-03 11:21:40|125.19|123.79|125.09|123.69|125.19|123.79|125.09|123.69|7
1654255310000|2022-06-03 11:21:50|125.08|123.68|125.09|123.69|125.09|123.69|124.99|123.59|10
1654255320000|2022-06-03 11:22:00|125.11|123.71|125.1|123.7|125.11|123.71|125.1|123.7|2
1654255330000|2022-06-03 11:22:10|125.09|123.69|125.01|123.61|125.09|123.69|125.01|123.61|5
1654255340000|2022-06-03 11:22:20|125.06|123.66|125.06|123.66|125.06|123.66|125.01|123.61|4
1654255350000|2022-06-03 11:22:30|125.08|123.68|125.01|123.61|125.08|123.68|124.99|123.59|7
1654255360000|2022-06-03 11:22:40|125|123.6|124.92|123.52|125|123.6|124.92|123.52|6
1654255370000|2022-06-03 11:22:50|124.9|123.5|124.95|123.55|124.95|123.55|124.9|123.5|3
1654255380000|2022-06-03 11:23:00|124.97|123.57|125.03|123.63|125.03|123.63|124.96|123.56|6
1654255390000|2022-06-03 11:23:10|125.04|123.64|125.02|123.62|125.09|123.69|125.02|123.62|7
1654255400000|2022-06-03 11:23:20|125.04|123.64|125.09|123.69|125.09|123.69|125.04|123.64|3
1654255410000|2022-06-03 11:23:30|125.06|123.66|125.01|123.61|125.06|123.66|125|123.6|6
1654255420000|2022-06-03 11:23:40|125|123.6|125.08|123.68|125.08|123.68|125|123.6|3
1654255430000|2022-06-03 11:23:50|125.09|123.69|125.09|123.69|125.09|123.69|125.09|123.69|1
1654255440000|2022-06-03 11:24:00|125.08|123.68|125.08|123.68|125.08|123.68|125.08|123.68|1
1654255450000|2022-06-03 11:24:10|125.1|123.7|125.16|123.76|125.16|123.76|125.1|123.7|4
1654255460000|2022-06-03 11:24:20|125.17|123.77|125.17|123.77|125.17|123.77|125.17|123.77|1
1654255480000|2022-06-03 11:24:40|125.18|123.78|125.18|123.78|125.18|123.78|125.18|123.78|1
1654255490000|2022-06-03 11:24:50|125.19|123.79|125.19|123.79|125.19|123.79|125.19|123.79|1
1654255500000|2022-06-03 11:25:00|125.2|123.8|125.21|123.81|125.21|123.81|125.2|123.8|4
1654255510000|2022-06-03 11:25:10|125.2|123.8|125.21|123.81|125.22|123.82|125.2|123.8|5
1654255520000|2022-06-03 11:25:20|125.2|123.8|125.2|123.8|125.2|123.8|125.2|123.8|1
1654255530000|2022-06-03 11:25:30|125.21|123.81|125.21|123.81|125.21|123.81|125.2|123.8|3
1654255540000|2022-06-03 11:25:40|125.22|123.82|125.13|123.73|125.22|123.82|125.13|123.73|9
1654255550000|2022-06-03 11:25:50|125.12|123.72|125.09|123.69|125.12|123.72|125.09|123.69|6
1654255560000|2022-06-03 11:26:00|125.1|123.7|125.08|123.68|125.1|123.7|125.05|123.65|6
1654255570000|2022-06-03 11:26:10|125.09|123.69|125.09|123.69|125.09|123.69|125.09|123.69|1
1654255620000|2022-06-03 11:27:00|125.12|123.72|125.1|123.7|125.12|123.72|125.09|123.69|7
1654255630000|2022-06-03 11:27:10|125.12|123.72|125.1|123.7|125.12|123.72|125.1|123.7|2
1654255640000|2022-06-03 11:27:20|125.09|123.69|125.15|123.75|125.15|123.75|125.09|123.69|3
1654255650000|2022-06-03 11:27:30|125.16|123.76|125.12|123.72|125.17|123.77|125.11|123.71|5
1654255660000|2022-06-03 11:27:40|125.15|123.75|125.11|123.71|125.15|123.75|125.11|123.71|3
1654255670000|2022-06-03 11:27:50|125.1|123.7|125.1|123.7|125.12|123.72|125.1|123.7|5
1654255680000|2022-06-03 11:28:00|125.09|123.69|125.1|123.7|125.11|123.71|125.09|123.69|7
1654255690000|2022-06-03 11:28:10|125.11|123.71|125.05|123.65|125.11|123.71|125.02|123.62|7
1654255700000|2022-06-03 11:28:20|125.04|123.64|125.02|123.62|125.08|123.68|125.01|123.61|8
1654255710000|2022-06-03 11:28:30|125.03|123.63|125.01|123.61|125.03|123.63|125|123.6|5
1654255730000|2022-06-03 11:28:50|125.09|123.69|125.09|123.69|125.09|123.69|125.09|123.69|1
1654255740000|2022-06-03 11:29:00|125.11|123.71|125.16|123.76|125.17|123.77|125.11|123.71|7
1654255750000|2022-06-03 11:29:10|125.15|123.75|125.12|123.72|125.15|123.75|125.12|123.72|2
1654255760000|2022-06-03 11:29:20|125.14|123.74|125.1|123.7|125.14|123.74|125.1|123.7|2
1654255770000|2022-06-03 11:29:30|125.12|123.72|125.1|123.7|125.14|123.74|125.1|123.7|4
1654255790000|2022-06-03 11:29:50|125.11|123.71|125.18|123.78|125.19|123.79|125.11|123.71|4
1654255800000|2022-06-03 11:30:00|125.17|123.77|125.08|123.68|125.17|123.77|125.07|123.67|10
1654255810000|2022-06-03 11:30:10|125.07|123.67|125.09|123.69|125.09|123.69|125|123.6|8
1654255830000|2022-06-03 11:30:30|125.08|123.68|125.09|123.69|125.09|123.69|125.08|123.68|2
1654255840000|2022-06-03 11:30:40|125.08|123.68|125.08|123.68|125.08|123.68|125.08|123.68|1
1654255850000|2022-06-03 11:30:50|125.07|123.67|125.01|123.61|125.08|123.68|124.99|123.59|6
1654255860000|2022-06-03 11:31:00|124.99|123.59|125|123.6|125.01|123.61|124.99|123.59|3
1654255870000|2022-06-03 11:31:10|124.99|123.59|125.04|123.64|125.05|123.65|124.98|123.58|9
1654255880000|2022-06-03 11:31:20|125.05|123.65|125.09|123.69|125.1|123.7|125.05|123.65|6
1654255890000|2022-06-03 11:31:30|125.1|123.7|125.12|123.72|125.12|123.72|125.1|123.7|2
1654255910000|2022-06-03 11:31:50|125.15|123.75|125.16|123.76|125.16|123.76|125.15|123.75|2
1654255920000|2022-06-03 11:32:00|125.2|123.8|125.2|123.8|125.2|123.8|125.2|123.8|1
1654255930000|2022-06-03 11:32:10|125.21|123.81|125.17|123.77|125.21|123.81|125.16|123.76|6
1654255940000|2022-06-03 11:32:20|125.16|123.76|125.17|123.77|125.17|123.77|125.16|123.76|6
1654255950000|2022-06-03 11:32:30|125.18|123.78|125.2|123.8|125.21|123.81|125.18|123.78|4
1654255970000|2022-06-03 11:32:50|125.21|123.81|125.29|123.89|125.29|123.89|125.2|123.8|8
1654255980000|2022-06-03 11:33:00|125.3|123.9|125.3|123.9|125.31|123.91|125.3|123.9|3
1654255990000|2022-06-03 11:33:10|125.29|123.89|125.28|123.88|125.3|123.9|125.28|123.88|4
1654256020000|2022-06-03 11:33:40|125.29|123.89|125.35|123.95|125.35|123.95|125.29|123.89|3
1654256040000|2022-06-03 11:34:00|125.37|123.97|125.37|123.97|125.37|123.97|125.37|123.97|1
1654256050000|2022-06-03 11:34:10|125.39|123.99|125.41|124.01|125.41|124.01|125.39|123.99|3
1654256060000|2022-06-03 11:34:20|125.42|124.02|125.53|124.13|125.53|124.13|125.42|124.02|6
1654256070000|2022-06-03 11:34:30|125.52|124.12|125.5|124.1|125.52|124.12|125.5|124.1|3
1654256100000|2022-06-03 11:35:00|125.51|124.11|125.53|124.13|125.53|124.13|125.51|124.11|2
1654256110000|2022-06-03 11:35:10|125.54|124.14|125.66|124.26|125.66|124.26|125.53|124.13|15
1654256120000|2022-06-03 11:35:20|125.69|124.29|125.9|124.5|125.9|124.5|125.69|124.29|7
1654256130000|2022-06-03 11:35:30|125.89|124.49|125.9|124.5|125.91|124.51|125.87|124.47|8
1654256140000|2022-06-03 11:35:40|125.89|124.49|125.98|124.58|125.98|124.58|125.84|124.44|9
1654256150000|2022-06-03 11:35:50|125.97|124.57|126.09|124.69|126.09|124.69|125.97|124.57|10
1654256160000|2022-06-03 11:36:00|126.08|124.68|126.08|124.68|126.09|124.69|126.08|124.68|7
1654256170000|2022-06-03 11:36:10|126.06|124.66|126.01|124.61|126.06|124.66|125.99|124.59|10
1654256180000|2022-06-03 11:36:20|125.99|124.59|125.99|124.59|126.01|124.61|125.99|124.59|3
1654256190000|2022-06-03 11:36:30|126|124.6|126.03|124.63|126.03|124.63|125.99|124.59|5
1654256200000|2022-06-03 11:36:40|126.08|124.68|126.19|124.79|126.19|124.79|126.08|124.68|8
1654256210000|2022-06-03 11:36:50|126.22|124.82|126.32|124.92|126.33|124.93|126.22|124.82|16
1654256220000|2022-06-03 11:37:00|126.37|124.97|126.33|124.93|126.39|124.99|126.33|124.93|9
1654256230000|2022-06-03 11:37:10|126.31|124.91|126.27|124.87|126.31|124.91|126.27|124.87|4
1654256240000|2022-06-03 11:37:20|126.21|124.81|126.23|124.83|126.28|124.88|126.2|124.8|8
1654256250000|2022-06-03 11:37:30|126.22|124.82|126.2|124.8|126.23|124.83|126.2|124.8|4
1654256260000|2022-06-03 11:37:40|126.21|124.81|126.2|124.8|126.21|124.81|126.2|124.8|4
1654256270000|2022-06-03 11:37:50|126.19|124.79|126.19|124.79|126.19|124.79|126.17|124.77|5
1654256280000|2022-06-03 11:38:00|126.18|124.78|126.11|124.71|126.19|124.79|126.11|124.71|8
1654256290000|2022-06-03 11:38:10|126.1|124.7|126|124.6|126.11|124.71|126|124.6|10
1654256300000|2022-06-03 11:38:20|125.98|124.58|125.98|124.58|125.98|124.58|125.98|124.58|1
1654256310000|2022-06-03 11:38:30|126|124.6|125.96|124.56|126|124.6|125.9|124.5|7
1654256340000|2022-06-03 11:39:00|125.95|124.55|125.9|124.5|125.95|124.55|125.89|124.49|5
1654256350000|2022-06-03 11:39:10|125.95|124.55|125.98|124.58|125.99|124.59|125.95|124.55|3
1654256360000|2022-06-03 11:39:20|125.97|124.57|125.86|124.46|125.97|124.57|125.86|124.46|8
1654256370000|2022-06-03 11:39:30|125.84|124.44|125.8|124.4|125.84|124.44|125.79|124.39|7
1654256380000|2022-06-03 11:39:40|125.81|124.41|125.79|124.39|125.81|124.41|125.79|124.39|4
1654256390000|2022-06-03 11:39:50|125.8|124.4|125.79|124.39|125.8|124.4|125.79|124.39|2
1654256400000|2022-06-03 11:40:00|125.78|124.38|125.78|124.38|125.78|124.38|125.78|124.38|1
1654256430000|2022-06-03 11:40:30|125.79|124.39|125.78|124.38|125.79|124.39|125.78|124.38|2
1654256440000|2022-06-03 11:40:40|125.79|124.39|125.79|124.39|125.79|124.39|125.79|124.39|1
1654256450000|2022-06-03 11:40:50|125.78|124.38|125.74|124.34|125.82|124.42|125.74|124.34|8
1654256460000|2022-06-03 11:41:00|125.73|124.33|125.76|124.36|125.77|124.37|125.73|124.33|6
1654256490000|2022-06-03 11:41:30|125.79|124.39|125.77|124.37|125.79|124.39|125.77|124.37|7
1654256520000|2022-06-03 11:42:00|125.78|124.38|125.76|124.36|125.8|124.4|125.76|124.36|5
1654256530000|2022-06-03 11:42:10|125.75|124.35|125.73|124.33|125.75|124.35|125.73|124.33|5
1654256540000|2022-06-03 11:42:20|125.72|124.32|125.7|124.3|125.72|124.32|125.7|124.3|3
1654256550000|2022-06-03 11:42:30|125.67|124.27|125.7|124.3|125.7|124.3|125.67|124.27|4
1654256560000|2022-06-03 11:42:40|125.72|124.32|125.72|124.32|125.72|124.32|125.71|124.31|3
1654256590000|2022-06-03 11:43:10|125.71|124.31|125.49|124.09|125.71|124.31|125.49|124.09|9
1654256600000|2022-06-03 11:43:20|125.5|124.1|125.49|124.09|125.5|124.1|125.48|124.08|4
1654256610000|2022-06-03 11:43:30|125.48|124.08|125.41|124.01|125.48|124.08|125.41|124.01|7
1654256620000|2022-06-03 11:43:40|125.4|124|125.4|124|125.4|124|125.4|124|1
1654256630000|2022-06-03 11:43:50|125.39|123.99|125.39|123.99|125.39|123.99|125.39|123.99|1
1654256640000|2022-06-03 11:44:00|125.38|123.98|125.42|124.02|125.42|124.02|125.38|123.98|3
1654256650000|2022-06-03 11:44:10|125.41|124.01|125.42|124.02|125.42|124.02|125.41|124.01|2
1654256660000|2022-06-03 11:44:20|125.4|124|125.39|123.99|125.4|124|125.38|123.98|4
1654256670000|2022-06-03 11:44:30|125.38|123.98|125.38|123.98|125.38|123.98|125.38|123.98|1
1654256680000|2022-06-03 11:44:40|125.37|123.97|125.37|123.97|125.38|123.98|125.36|123.96|4
1654256690000|2022-06-03 11:44:50|125.36|123.96|125.36|123.96|125.36|123.96|125.36|123.96|1
1654256700000|2022-06-03 11:45:00|125.35|123.95|125.25|123.85|125.35|123.95|125.25|123.85|9
1654256710000|2022-06-03 11:45:10|125.23|123.83|125.24|123.84|125.24|123.84|125.19|123.79|6
1654256720000|2022-06-03 11:45:20|125.25|123.85|125.34|123.94|125.34|123.94|125.25|123.85|8
1654256740000|2022-06-03 11:45:40|125.33|123.93|125.29|123.89|125.33|123.93|125.28|123.88|4
1654256750000|2022-06-03 11:45:50|125.3|123.9|125.34|123.94|125.36|123.96|125.3|123.9|4
1654256760000|2022-06-03 11:46:00|125.33|123.93|125.3|123.9|125.33|123.93|125.29|123.89|4
1654256770000|2022-06-03 11:46:10|125.31|123.91|125.23|123.83|125.31|123.91|125.23|123.83|5
1654256780000|2022-06-03 11:46:20|125.22|123.82|125.21|123.81|125.22|123.82|125.2|123.8|7
1654256790000|2022-06-03 11:46:30|125.22|123.82|125.21|123.81|125.26|123.86|125.21|123.81|9
1654256800000|2022-06-03 11:46:40|125.22|123.82|125.21|123.81|125.24|123.84|125.21|123.81|6
1654256810000|2022-06-03 11:46:50|125.2|123.8|125.21|123.81|125.22|123.82|125.2|123.8|5
1654256820000|2022-06-03 11:47:00|125.2|123.8|125.2|123.8|125.2|123.8|125.2|123.8|1
1654256830000|2022-06-03 11:47:10|125.19|123.79|125.18|123.78|125.19|123.79|125.18|123.78|2
1654256870000|2022-06-03 11:47:50|125.17|123.77|125.18|123.78|125.18|123.78|125.08|123.68|14
1654256890000|2022-06-03 11:48:10|125.19|123.79|125.24|123.84|125.24|123.84|125.19|123.79|3
1654256900000|2022-06-03 11:48:20|125.26|123.86|125.36|123.96|125.37|123.97|125.26|123.86|5
1654256920000|2022-06-03 11:48:40|125.32|123.92|125.32|123.92|125.33|123.93|125.31|123.91|6
1654256930000|2022-06-03 11:48:50|125.33|123.93|125.32|123.92|125.33|123.93|125.32|123.92|4
1654256940000|2022-06-03 11:49:00|125.33|123.93|125.3|123.9|125.33|123.93|125.3|123.9|3
1654256960000|2022-06-03 11:49:20|125.33|123.93|125.39|123.99|125.39|123.99|125.32|123.92|6
1654256980000|2022-06-03 11:49:40|125.38|123.98|125.31|123.91|125.38|123.98|125.3|123.9|7
1654256990000|2022-06-03 11:49:50|125.29|123.89|125.29|123.89|125.29|123.89|125.29|123.89|1
1654257000000|2022-06-03 11:50:00|125.3|123.9|125.39|123.99|125.39|123.99|125.3|123.9|4
1654257010000|2022-06-03 11:50:10|125.38|123.98|125.3|123.9|125.38|123.98|125.3|123.9|5
1654257050000|2022-06-03 11:50:50|125.31|123.91|125.3|123.9|125.31|123.91|125.3|123.9|2
1654257060000|2022-06-03 11:51:00|125.31|123.91|125.31|123.91|125.33|123.93|125.28|123.88|11
1654257070000|2022-06-03 11:51:10|125.33|123.93|125.35|123.95|125.35|123.95|125.32|123.92|3
1654257080000|2022-06-03 11:51:20|125.34|123.94|125.3|123.9|125.34|123.94|125.3|123.9|3
1654257100000|2022-06-03 11:51:40|125.29|123.89|125.3|123.9|125.3|123.9|125.29|123.89|4
1654257110000|2022-06-03 11:51:50|125.29|123.89|125.56|124.16|125.57|124.17|125.29|123.89|10
1654257120000|2022-06-03 11:52:00|125.57|124.17|125.65|124.25|125.65|124.25|125.56|124.16|8
1654257130000|2022-06-03 11:52:10|125.64|124.24|125.61|124.21|125.64|124.24|125.61|124.21|4
1654257140000|2022-06-03 11:52:20|125.6|124.2|125.51|124.11|125.6|124.2|125.51|124.11|5
1654257150000|2022-06-03 11:52:30|125.5|124.1|125.48|124.08|125.5|124.1|125.48|124.08|3
1654257160000|2022-06-03 11:52:40|125.49|124.09|125.41|124.01|125.49|124.09|125.41|124.01|6
1654257170000|2022-06-03 11:52:50|125.43|124.03|125.41|124.01|125.43|124.03|125.41|124.01|5
1654257190000|2022-06-03 11:53:10|125.42|124.02|125.5|124.1|125.5|124.1|125.42|124.02|4
1654257210000|2022-06-03 11:53:30|125.49|124.09|125.48|124.08|125.49|124.09|125.48|124.08|2
1654257230000|2022-06-03 11:53:50|125.47|124.07|125.33|123.93|125.47|124.07|125.31|123.91|11
1654257240000|2022-06-03 11:54:00|125.31|123.91|125.4|124|125.41|124.01|125.31|123.91|9
1654257250000|2022-06-03 11:54:10|125.41|124.01|125.41|124.01|125.44|124.04|125.41|124.01|4
1654257260000|2022-06-03 11:54:20|125.42|124.02|125.39|123.99|125.42|124.02|125.39|123.99|4
1654257280000|2022-06-03 11:54:40|125.4|124|125.39|123.99|125.4|124|125.39|123.99|2
1654257290000|2022-06-03 11:54:50|125.42|124.02|125.39|123.99|125.42|124.02|125.39|123.99|3
1654257340000|2022-06-03 11:55:40|125.38|123.98|125.32|123.92|125.38|123.98|125.32|123.92|4
1654257350000|2022-06-03 11:55:50|125.35|123.95|125.35|123.95|125.35|123.95|125.35|123.95|1
1654257360000|2022-06-03 11:56:00|125.37|123.97|125.37|123.97|125.39|123.99|125.37|123.97|5
1654257370000|2022-06-03 11:56:10|125.36|123.96|125.29|123.89|125.36|123.96|125.29|123.89|5
1654257380000|2022-06-03 11:56:20|125.41|124.01|125.41|124.01|125.41|124.01|125.39|123.99|3
1654257390000|2022-06-03 11:56:30|125.4|124|125.4|124|125.4|124|125.4|124|1
1654257410000|2022-06-03 11:56:50|125.39|123.99|125.4|124|125.4|124|125.39|123.99|2
1654257420000|2022-06-03 11:57:00|125.42|124.02|125.4|124|125.42|124.02|125.4|124|2
1654257430000|2022-06-03 11:57:10|125.41|124.01|125.36|123.96|125.41|124.01|125.36|123.96|6
1654257440000|2022-06-03 11:57:20|125.31|123.91|125.3|123.9|125.31|123.91|125.29|123.89|4
1654257450000|2022-06-03 11:57:30|125.31|123.91|125.38|123.98|125.39|123.99|125.31|123.91|8
1654257460000|2022-06-03 11:57:40|125.37|123.97|125.38|123.98|125.38|123.98|125.3|123.9|7
1654257470000|2022-06-03 11:57:50|125.37|123.97|125.61|124.21|125.62|124.22|125.37|123.97|10
1654257480000|2022-06-03 11:58:00|125.65|124.25|125.62|124.22|125.7|124.3|125.62|124.22|6
1654257490000|2022-06-03 11:58:10|125.6|124.2|125.6|124.2|125.6|124.2|125.6|124.2|1
1654257500000|2022-06-03 11:58:20|125.64|124.24|125.61|124.21|125.64|124.24|125.58|124.18|4
1654257510000|2022-06-03 11:58:30|125.63|124.23|125.69|124.29|125.69|124.29|125.61|124.21|5
1654257520000|2022-06-03 11:58:40|125.68|124.28|125.68|124.28|125.68|124.28|125.68|124.28|1
1654257530000|2022-06-03 11:58:50|125.69|124.29|125.69|124.29|125.69|124.29|125.68|124.28|3
1654257580000|2022-06-03 11:59:40|125.68|124.28|125.62|124.22|125.68|124.28|125.62|124.22|2
1654257590000|2022-06-03 11:59:50|125.61|124.21|125.69|124.29|125.69|124.29|125.61|124.21|4
1654257600000|2022-06-03 12:00:00|125.7|124.3|125.75|124.35|125.75|124.35|125.7|124.3|3
1654257610000|2022-06-03 12:00:10|125.7|124.3|125.7|124.3|125.7|124.3|125.7|124.3|1
1654257620000|2022-06-03 12:00:20|125.69|124.29|125.73|124.33|125.73|124.33|125.69|124.29|3
1654257630000|2022-06-03 12:00:30|125.75|124.35|126.01|124.61|126.01|124.61|125.75|124.35|8
1654257640000|2022-06-03 12:00:40|126|124.6|126.07|124.67|126.07|124.67|126|124.6|8
1654257650000|2022-06-03 12:00:50|126.08|124.68|126.08|124.68|126.08|124.68|126.08|124.68|1
1654257660000|2022-06-03 12:01:00|126.07|124.67|126|124.6|126.08|124.68|126|124.6|4
1654257670000|2022-06-03 12:01:10|126.05|124.65|125.99|124.59|126.05|124.65|125.99|124.59|6
1654257710000|2022-06-03 12:01:50|126.03|124.63|126.07|124.67|126.07|124.67|125.99|124.59|6
1654257720000|2022-06-03 12:02:00|126.08|124.68|126.04|124.64|126.08|124.68|126|124.6|9
1654257730000|2022-06-03 12:02:10|125.99|124.59|125.99|124.59|126.03|124.63|125.99|124.59|4
1654257740000|2022-06-03 12:02:20|126|124.6|126.09|124.69|126.1|124.7|126|124.6|3
1654257750000|2022-06-03 12:02:30|126.1|124.7|126.09|124.69|126.11|124.71|126.09|124.69|3
1654257760000|2022-06-03 12:02:40|126.08|124.68|126.08|124.68|126.08|124.68|126.08|124.68|1
1654257770000|2022-06-03 12:02:50|126.09|124.69|126.09|124.69|126.12|124.72|126.08|124.68|6
1654257780000|2022-06-03 12:03:00|126.12|124.72|126.09|124.69|126.12|124.72|126.09|124.69|2
1654257790000|2022-06-03 12:03:10|126.1|124.7|126.08|124.68|126.1|124.7|126.08|124.68|3
1654257800000|2022-06-03 12:03:20|126.11|124.71|126.02|124.62|126.11|124.71|126.02|124.62|5
1654257810000|2022-06-03 12:03:30|126.06|124.66|126.01|124.61|126.06|124.66|126.01|124.61|4
1654257820000|2022-06-03 12:03:40|126|124.6|126|124.6|126.06|124.66|126|124.6|4
1654257840000|2022-06-03 12:04:00|126.03|124.63|126|124.6|126.03|124.63|126|124.6|3
1654257850000|2022-06-03 12:04:10|126.04|124.64|126.01|124.61|126.04|124.64|126.01|124.61|2
1654257860000|2022-06-03 12:04:20|126|124.6|126|124.6|126.04|124.64|126|124.6|3
1654257870000|2022-06-03 12:04:30|126.05|124.65|126|124.6|126.05|124.65|126|124.6|3
1654257890000|2022-06-03 12:04:50|125.99|124.59|125.99|124.59|125.99|124.59|125.99|124.59|1
1654257900000|2022-06-03 12:05:00|126.01|124.61|125.99|124.59|126.09|124.69|125.99|124.59|10
1654257910000|2022-06-03 12:05:10|125.98|124.58|126|124.6|126|124.6|125.98|124.58|3
1654257920000|2022-06-03 12:05:20|126.05|124.65|125.99|124.59|126.05|124.65|125.99|124.59|4
1654257940000|2022-06-03 12:05:40|126.04|124.64|125.92|124.52|126.04|124.64|125.89|124.49|12
1654257950000|2022-06-03 12:05:50|125.91|124.51|125.91|124.51|125.92|124.52|125.91|124.51|3
1654257960000|2022-06-03 12:06:00|125.92|124.52|125.91|124.51|125.94|124.54|125.91|124.51|8
1654257970000|2022-06-03 12:06:10|125.96|124.56|125.99|124.59|125.99|124.59|125.89|124.49|5
1654258010000|2022-06-03 12:06:50|126|124.6|125.99|124.59|126.02|124.62|125.99|124.59|3
1654258020000|2022-06-03 12:07:00|125.98|124.58|125.88|124.48|126|124.6|125.88|124.48|10
1654258030000|2022-06-03 12:07:10|125.87|124.47|125.84|124.44|125.88|124.48|125.83|124.43|5
1654258040000|2022-06-03 12:07:20|125.83|124.43|125.81|124.41|125.83|124.43|125.81|124.41|3
1654258050000|2022-06-03 12:07:30|125.82|124.42|125.77|124.37|125.82|124.42|125.77|124.37|7
1654258070000|2022-06-03 12:07:50|125.81|124.41|125.77|124.37|125.81|124.41|125.77|124.37|3
1654258080000|2022-06-03 12:08:00|125.8|124.4|125.77|124.37|125.81|124.41|125.77|124.37|3
1654258090000|2022-06-03 12:08:10|125.8|124.4|125.79|124.39|125.81|124.41|125.79|124.39|3
1654258100000|2022-06-03 12:08:20|125.78|124.38|125.8|124.4|125.8|124.4|125.78|124.38|5
1654258110000|2022-06-03 12:08:30|125.79|124.39|125.8|124.4|125.8|124.4|125.79|124.39|2
1654258120000|2022-06-03 12:08:40|125.72|124.32|125.78|124.38|125.78|124.38|125.72|124.32|2
1654258130000|2022-06-03 12:08:50|125.77|124.37|125.77|124.37|125.77|124.37|125.77|124.37|1
1654258150000|2022-06-03 12:09:10|125.76|124.36|125.73|124.33|125.76|124.36|125.73|124.33|4
1654258160000|2022-06-03 12:09:20|125.72|124.32|125.75|124.35|125.75|124.35|125.72|124.32|2
1654258170000|2022-06-03 12:09:30|125.72|124.32|125.72|124.32|125.75|124.35|125.72|124.32|5
1654258180000|2022-06-03 12:09:40|125.73|124.33|125.8|124.4|125.8|124.4|125.73|124.33|4
1654258190000|2022-06-03 12:09:50|125.81|124.41|125.8|124.4|125.81|124.41|125.8|124.4|2
1654258200000|2022-06-03 12:10:00|125.81|124.41|125.8|124.4|125.81|124.41|125.8|124.4|2
1654258220000|2022-06-03 12:10:20|125.81|124.41|125.8|124.4|125.81|124.41|125.8|124.4|2
1654258230000|2022-06-03 12:10:30|125.81|124.41|125.8|124.4|125.81|124.41|125.8|124.4|2
1654258240000|2022-06-03 12:10:40|125.79|124.39|125.79|124.39|125.79|124.39|125.79|124.39|1
1654258250000|2022-06-03 12:10:50|125.81|124.41|125.87|124.47|125.87|124.47|125.81|124.41|3
1654258260000|2022-06-03 12:11:00|125.88|124.48|125.88|124.48|125.88|124.48|125.88|124.48|1
1654258270000|2022-06-03 12:11:10|125.9|124.5|126|124.6|126|124.6|125.89|124.49|7
1654258280000|2022-06-03 12:11:20|125.99|124.59|125.99|124.59|125.99|124.59|125.99|124.59|1
1654258290000|2022-06-03 12:11:30|126|124.6|125.97|124.57|126|124.6|125.97|124.57|4
1654258300000|2022-06-03 12:11:40|125.98|124.58|125.97|124.57|125.98|124.58|125.97|124.57|2
1654258310000|2022-06-03 12:11:50|125.98|124.58|125.98|124.58|125.98|124.58|125.98|124.58|1
1654258320000|2022-06-03 12:12:00|125.99|124.59|125.97|124.57|125.99|124.59|125.97|124.57|3
1654258330000|2022-06-03 12:12:10|125.98|124.58|126.08|124.68|126.09|124.69|125.98|124.58|5
1654258340000|2022-06-03 12:12:20|126.1|124.7|126.09|124.69|126.1|124.7|126.09|124.69|2
1654258350000|2022-06-03 12:12:30|126.1|124.7|126.09|124.69|126.1|124.7|126.09|124.69|2
1654258360000|2022-06-03 12:12:40|126.12|124.72|126.1|124.7|126.12|124.72|126.1|124.7|3
1654258380000|2022-06-03 12:13:00|126.12|124.72|126.09|124.69|126.14|124.74|126.09|124.69|4
1654258390000|2022-06-03 12:13:10|126.08|124.68|126.02|124.62|126.12|124.72|126.02|124.62|9
1654258400000|2022-06-03 12:13:20|126|124.6|126|124.6|126|124.6|125.96|124.56|3
1654258410000|2022-06-03 12:13:30|126.04|124.64|126.05|124.65|126.05|124.65|126.04|124.64|2
1654258420000|2022-06-03 12:13:40|126.08|124.68|126.07|124.67|126.08|124.68|126.06|124.66|4
1654258450000|2022-06-03 12:14:10|126.02|124.62|125.99|124.59|126.05|124.65|125.99|124.59|6
1654258460000|2022-06-03 12:14:20|126.03|124.63|126.06|124.66|126.06|124.66|125.99|124.59|6
1654258470000|2022-06-03 12:14:30|126.05|124.65|126.09|124.69|126.09|124.69|126.05|124.65|5
1654258480000|2022-06-03 12:14:40|126.08|124.68|126.08|124.68|126.08|124.68|126.08|124.68|1
1654258490000|2022-06-03 12:14:50|126.09|124.69|126.07|124.67|126.09|124.69|126.07|124.67|3
1654258500000|2022-06-03 12:15:00|126.08|124.68|126.07|124.67|126.08|124.68|126.07|124.67|2
1654258510000|2022-06-03 12:15:10|126.08|124.68|126.17|124.77|126.17|124.77|126.07|124.67|6
1654258520000|2022-06-03 12:15:20|126.16|124.76|126.16|124.76|126.16|124.76|126.16|124.76|1
1654258530000|2022-06-03 12:15:30|126.14|124.74|126.08|124.68|126.14|124.74|126.08|124.68|3
1654258540000|2022-06-03 12:15:40|126.1|124.7|126.1|124.7|126.15|124.75|126.08|124.68|9
1654258550000|2022-06-03 12:15:50|126.08|124.68|126.16|124.76|126.17|124.77|126.07|124.67|5
1654258560000|2022-06-03 12:16:00|126.15|124.75|126.16|124.76|126.16|124.76|126.15|124.75|2
1654258580000|2022-06-03 12:16:20|126.11|124.71|126.07|124.67|126.11|124.71|126.07|124.67|5
1654258590000|2022-06-03 12:16:30|126.1|124.7|126.15|124.75|126.15|124.75|126.1|124.7|7
1654258600000|2022-06-03 12:16:40|126.1|124.7|126.1|124.7|126.1|124.7|126.1|124.7|1
1654258610000|2022-06-03 12:16:50|126.13|124.73|126.11|124.71|126.14|124.74|126.11|124.71|3
1654258620000|2022-06-03 12:17:00|126.15|124.75|126.09|124.69|126.16|124.76|126.09|124.69|4
1654258630000|2022-06-03 12:17:10|126.08|124.68|126.07|124.67|126.08|124.68|126.07|124.67|4
1654258650000|2022-06-03 12:17:30|126.03|124.63|126.07|124.67|126.08|124.68|126.03|124.63|4
1654258670000|2022-06-03 12:17:50|126.06|124.66|126.06|124.66|126.06|124.66|126.06|124.66|1
1654258700000|2022-06-03 12:18:20|126.05|124.65|126.05|124.65|126.05|124.65|126.05|124.65|1
1654258720000|2022-06-03 12:18:40|126.04|124.64|126.06|124.66|126.06|124.66|126.04|124.64|2
1654258730000|2022-06-03 12:18:50|126.05|124.65|126.05|124.65|126.05|124.65|126.05|124.65|1
1654258790000|2022-06-03 12:19:50|126.04|124.64|125.97|124.57|126.05|124.65|125.97|124.57|7
1654258800000|2022-06-03 12:20:00|125.98|124.58|125.97|124.57|125.98|124.58|125.97|124.57|2
1654258810000|2022-06-03 12:20:10|125.96|124.56|125.95|124.55|125.97|124.57|125.95|124.55|4
1654258830000|2022-06-03 12:20:30|125.96|124.56|125.96|124.56|125.96|124.56|125.96|124.56|1
1654258840000|2022-06-03 12:20:40|125.95|124.55|125.89|124.49|125.95|124.55|125.89|124.49|2
1654258850000|2022-06-03 12:20:50|125.92|124.52|125.89|124.49|125.94|124.54|125.89|124.49|3
1654258860000|2022-06-03 12:21:00|125.9|124.5|125.8|124.4|125.92|124.52|125.79|124.39|11
1654258870000|2022-06-03 12:21:10|125.78|124.38|125.77|124.37|125.78|124.38|125.77|124.37|4
1654258880000|2022-06-03 12:21:20|125.76|124.36|125.76|124.36|125.79|124.39|125.76|124.36|4
1654258900000|2022-06-03 12:21:40|125.77|124.37|125.76|124.36|125.77|124.37|125.76|124.36|2
1654258910000|2022-06-03 12:21:50|125.77|124.37|125.72|124.32|125.77|124.37|125.72|124.32|6
1654258920000|2022-06-03 12:22:00|125.73|124.33|125.71|124.31|125.73|124.33|125.71|124.31|3
1654258930000|2022-06-03 12:22:10|125.7|124.3|125.7|124.3|125.7|124.3|125.7|124.3|1
1654258940000|2022-06-03 12:22:20|125.69|124.29|125.49|124.09|125.69|124.29|125.49|124.09|8
1654258950000|2022-06-03 12:22:30|125.48|124.08|125.47|124.07|125.48|124.08|125.47|124.07|2
1654258960000|2022-06-03 12:22:40|125.46|124.06|125.45|124.05|125.46|124.06|125.45|124.05|2
1654258970000|2022-06-03 12:22:50|125.46|124.06|125.46|124.06|125.46|124.06|125.46|124.06|1
1654258980000|2022-06-03 12:23:00|125.45|124.05|125.45|124.05|125.45|124.05|125.45|124.05|1
1654259000000|2022-06-03 12:23:20|125.43|124.03|125.49|124.09|125.49|124.09|125.43|124.03|5
1654259010000|2022-06-03 12:23:30|125.48|124.08|125.45|124.05|125.48|124.08|125.45|124.05|7
1654259020000|2022-06-03 12:23:40|125.47|124.07|125.53|124.13|125.53|124.13|125.47|124.07|5
1654259030000|2022-06-03 12:23:50|125.61|124.21|125.61|124.21|125.61|124.21|125.61|124.21|1
1654259060000|2022-06-03 12:24:20|125.62|124.22|125.69|124.29|125.69|124.29|125.62|124.22|2
1654259070000|2022-06-03 12:24:30|125.68|124.28|125.67|124.27|125.68|124.28|125.67|124.27|2
1654259080000|2022-06-03 12:24:40|125.66|124.26|125.66|124.26|125.66|124.26|125.66|124.26|1
1654259090000|2022-06-03 12:24:50|125.65|124.25|125.56|124.16|125.65|124.25|125.56|124.16|6
1654259100000|2022-06-03 12:25:00|125.58|124.18|125.61|124.21|125.65|124.25|125.56|124.16|7
1654259120000|2022-06-03 12:25:20|125.63|124.23|125.7|124.3|125.7|124.3|125.62|124.22|3
1654259130000|2022-06-03 12:25:30|125.69|124.29|125.69|124.29|125.69|124.29|125.69|124.29|1
1654259140000|2022-06-03 12:25:40|125.68|124.28|125.59|124.19|125.68|124.28|125.59|124.19|7
1654259160000|2022-06-03 12:26:00|125.57|124.17|125.57|124.17|125.57|124.17|125.57|124.17|1
1654259190000|2022-06-03 12:26:30|125.58|124.18|125.58|124.18|125.58|124.18|125.58|124.18|1
1654259210000|2022-06-03 12:26:50|125.61|124.21|125.58|124.18|125.61|124.21|125.58|124.18|3
1654259230000|2022-06-03 12:27:10|125.57|124.17|125.49|124.09|125.57|124.17|125.49|124.09|2
1654259250000|2022-06-03 12:27:30|125.46|124.06|125.43|124.03|125.47|124.07|125.43|124.03|6
1654259260000|2022-06-03 12:27:40|125.45|124.05|125.45|124.05|125.45|124.05|125.45|124.05|1
1654259280000|2022-06-03 12:28:00|125.53|124.13|125.45|124.05|125.53|124.13|125.45|124.05|6
1654259290000|2022-06-03 12:28:10|125.44|124.04|125.44|124.04|125.44|124.04|125.44|124.04|1
1654259300000|2022-06-03 12:28:20|125.43|124.03|125.35|123.95|125.43|124.03|125.35|123.95|8
1654259310000|2022-06-03 12:28:30|125.32|123.92|125.33|123.93|125.33|123.93|125.32|123.92|2
1654259320000|2022-06-03 12:28:40|125.32|123.92|125.32|123.92|125.32|123.92|125.32|123.92|1
1654259350000|2022-06-03 12:29:10|125.31|123.91|125.31|123.91|125.31|123.91|125.31|123.91|1
1654259360000|2022-06-03 12:29:20|125.32|123.92|125.46|124.06|125.5|124.1|125.32|123.92|6
1654259370000|2022-06-03 12:29:30|125.45|124.05|125.51|124.11|125.54|124.14|125.45|124.05|7
1654259390000|2022-06-03 12:29:50|125.5|124.1|125.67|124.27|125.67|124.27|125.46|124.06|14
1654259400000|2022-06-03 12:30:00|125.68|124.28|125.61|124.21|125.88|124.48|125.61|124.21|19
1654259410000|2022-06-03 12:30:10|125.59|124.19|126.09|124.69|126.11|124.71|125.53|124.13|24
1654259420000|2022-06-03 12:30:20|126.11|124.71|126.16|124.76|126.22|124.82|126.11|124.71|13
1654259430000|2022-06-03 12:30:30|126.14|124.74|126.08|124.68|126.14|124.74|126.01|124.61|26
1654259440000|2022-06-03 12:30:40|126.07|124.67|126.09|124.69|126.11|124.71|126.01|124.61|19
1654259450000|2022-06-03 12:30:50|126.08|124.68|126.42|125.02|126.42|125.02|126.08|124.68|15
1654259460000|2022-06-03 12:31:00|126.41|125.01|126.24|124.84|126.41|125.01|126.19|124.79|16
1654259470000|2022-06-03 12:31:10|126.23|124.83|126.05|124.65|126.24|124.84|126.05|124.65|24
1654259480000|2022-06-03 12:31:20|126.07|124.67|126.01|124.61|126.16|124.76|126.01|124.61|15
1654259490000|2022-06-03 12:31:30|125.99|124.59|125.69|124.29|126|124.6|125.63|124.23|21
1654259500000|2022-06-03 12:31:40|125.78|124.38|125.62|124.22|125.8|124.4|125.59|124.19|17
1654259510000|2022-06-03 12:31:50|125.6|124.2|125.62|124.22|125.63|124.23|125.54|124.14|12
1654259520000|2022-06-03 12:32:00|125.63|124.23|125.97|124.57|125.98|124.58|125.61|124.21|16
1654259530000|2022-06-03 12:32:10|125.98|124.58|126.02|124.62|126.07|124.67|125.97|124.57|15
1654259540000|2022-06-03 12:32:20|126.01|124.61|125.97|124.57|126.02|124.62|125.97|124.57|14
1654259550000|2022-06-03 12:32:30|125.98|124.58|126.07|124.67|126.14|124.74|125.98|124.58|11
1654259560000|2022-06-03 12:32:40|126.14|124.74|126.1|124.7|126.14|124.74|126.1|124.7|14
1654259570000|2022-06-03 12:32:50|126.11|124.71|126.16|124.76|126.17|124.77|126.11|124.71|6
1654259580000|2022-06-03 12:33:00|126.15|124.75|126.05|124.65|126.15|124.75|126.05|124.65|10
1654259590000|2022-06-03 12:33:10|126.04|124.64|126.02|124.62|126.04|124.64|125.98|124.58|14
1654259600000|2022-06-03 12:33:20|126.01|124.61|126.06|124.66|126.06|124.66|125.99|124.59|7
1654259610000|2022-06-03 12:33:30|126.05|124.65|126.14|124.74|126.14|124.74|126.04|124.64|10
1654259620000|2022-06-03 12:33:40|126.17|124.77|126.15|124.75|126.17|124.77|126.15|124.75|3
1654259630000|2022-06-03 12:33:50|126.12|124.72|126.15|124.75|126.17|124.77|126.12|124.72|8
1654259640000|2022-06-03 12:34:00|126.14|124.74|126.09|124.69|126.14|124.74|126.09|124.69|5
1654259650000|2022-06-03 12:34:10|126.08|124.68|126.15|124.75|126.15|124.75|126.08|124.68|3
1654259660000|2022-06-03 12:34:20|126.16|124.76|126.22|124.82|126.22|124.82|126.16|124.76|7
1654259670000|2022-06-03 12:34:30|126.2|124.8|126.28|124.88|126.34|124.94|126.2|124.8|10
1654259680000|2022-06-03 12:34:40|126.27|124.87|126.26|124.86|126.28|124.88|126.17|124.77|11
1654259690000|2022-06-03 12:34:50|126.25|124.85|126.25|124.85|126.26|124.86|126.17|124.77|13
1654259700000|2022-06-03 12:35:00|126.23|124.83|126.15|124.75|126.23|124.83|126.15|124.75|10
1654259710000|2022-06-03 12:35:10|126.11|124.71|126|124.6|126.11|124.71|126|124.6|10
1654259720000|2022-06-03 12:35:20|125.99|124.59|126.08|124.68|126.08|124.68|125.97|124.57|10
1654259730000|2022-06-03 12:35:30|126.07|124.67|126.09|124.69|126.09|124.69|126|124.6|9
1654259740000|2022-06-03 12:35:40|126.08|124.68|126.09|124.69|126.13|124.73|126.06|124.66|12
1654259750000|2022-06-03 12:35:50|126.08|124.68|126.02|124.62|126.22|124.82|126|124.6|22
1654259760000|2022-06-03 12:36:00|125.99|124.59|125.97|124.57|126|124.6|125.96|124.56|10
1654259770000|2022-06-03 12:36:10|125.94|124.54|125.87|124.47|125.94|124.54|125.82|124.42|15
1654259780000|2022-06-03 12:36:20|125.86|124.46|125.82|124.42|125.87|124.47|125.82|124.42|6
1654259790000|2022-06-03 12:36:30|125.81|124.41|125.52|124.12|125.81|124.41|125.52|124.12|22
1654259800000|2022-06-03 12:36:40|125.53|124.13|125.62|124.22|125.64|124.24|125.53|124.13|15
1654259810000|2022-06-03 12:36:50|125.6|124.2|125.91|124.51|125.91|124.51|125.6|124.2|16
1654259820000|2022-06-03 12:37:00|125.89|124.49|125.81|124.41|125.89|124.49|125.79|124.39|12
1654259830000|2022-06-03 12:37:10|125.8|124.4|125.84|124.44|125.85|124.45|125.8|124.4|7
1654259840000|2022-06-03 12:37:20|125.86|124.46|125.82|124.42|125.87|124.47|125.8|124.4|10
1654259850000|2022-06-03 12:37:30|125.8|124.4|125.79|124.39|125.82|124.42|125.78|124.38|8
1654259860000|2022-06-03 12:37:40|125.78|124.38|125.79|124.39|125.8|124.4|125.78|124.38|8
1654259870000|2022-06-03 12:37:50|125.78|124.38|125.88|124.48|125.88|124.48|125.78|124.38|5
1654259880000|2022-06-03 12:38:00|125.89|124.49|125.81|124.41|125.9|124.5|125.81|124.41|13
1654259890000|2022-06-03 12:38:10|125.8|124.4|125.85|124.45|125.85|124.45|125.8|124.4|3
1654259900000|2022-06-03 12:38:20|125.8|124.4|125.85|124.45|125.86|124.46|125.8|124.4|5
1654259910000|2022-06-03 12:38:30|125.8|124.4|125.76|124.36|125.8|124.4|125.76|124.36|7
1654259920000|2022-06-03 12:38:40|125.75|124.35|125.5|124.1|125.75|124.35|125.5|124.1|11
1654259930000|2022-06-03 12:38:50|125.53|124.13|125.58|124.18|125.58|124.18|125.53|124.13|2
1654259940000|2022-06-03 12:39:00|125.59|124.19|125.44|124.04|125.6|124.2|125.44|124.04|12
1654259950000|2022-06-03 12:39:10|125.45|124.05|125.3|123.9|125.47|124.07|125.27|123.87|15
1654259960000|2022-06-03 12:39:20|125.29|123.89|125.18|123.78|125.29|123.89|125.18|123.78|12
1654259970000|2022-06-03 12:39:30|125.17|123.77|125.17|123.77|125.18|123.78|125.14|123.74|9
1654259980000|2022-06-03 12:39:40|125.2|123.8|125.37|123.97|125.37|123.97|125.2|123.8|7
1654259990000|2022-06-03 12:39:50|125.38|123.98|125.38|123.98|125.4|124|125.37|123.97|5
1654260000000|2022-06-03 12:40:00|125.39|123.99|125.28|123.88|125.39|123.99|125.28|123.88|8
1654260010000|2022-06-03 12:40:10|125.27|123.87|125.37|123.97|125.38|123.98|125.27|123.87|9
1654260020000|2022-06-03 12:40:20|125.32|123.92|125.32|123.92|125.38|123.98|125.29|123.89|11
1654260030000|2022-06-03 12:40:30|125.36|123.96|125.3|123.9|125.37|123.97|125.29|123.89|8
1654260040000|2022-06-03 12:40:40|125.29|123.89|125.29|123.89|125.32|123.92|125.29|123.89|6
1654260050000|2022-06-03 12:40:50|125.3|123.9|125.29|123.89|125.32|123.92|125.29|123.89|3
1654260060000|2022-06-03 12:41:00|125.3|123.9|125.28|123.88|125.3|123.9|125.28|123.88|2
1654260070000|2022-06-03 12:41:10|125.3|123.9|125.22|123.82|125.3|123.9|125.22|123.82|3
1654260080000|2022-06-03 12:41:20|125.21|123.81|125.29|123.89|125.29|123.89|125.18|123.78|14
1654260090000|2022-06-03 12:41:30|125.28|123.88|125.28|123.88|125.28|123.88|125.28|123.88|1
1654260110000|2022-06-03 12:41:50|125.29|123.89|125.31|123.91|125.31|123.91|125.28|123.88|3
1654260120000|2022-06-03 12:42:00|125.34|123.94|125.31|123.91|125.37|123.97|125.31|123.91|6
1654260130000|2022-06-03 12:42:10|125.3|123.9|125.21|123.81|125.33|123.93|125.2|123.8|8
1654260140000|2022-06-03 12:42:20|125.2|123.8|125.2|123.8|125.23|123.83|125.18|123.78|9
1654260150000|2022-06-03 12:42:30|125.19|123.79|125.11|123.71|125.21|123.81|125.11|123.71|6
1654260160000|2022-06-03 12:42:40|125.1|123.7|125.17|123.77|125.17|123.77|125.09|123.69|9
1654260170000|2022-06-03 12:42:50|125.18|123.78|125.09|123.69|125.18|123.78|125.09|123.69|7
1654260180000|2022-06-03 12:43:00|125.1|123.7|125.18|123.78|125.18|123.78|125.07|123.67|8
1654260190000|2022-06-03 12:43:10|125.17|123.77|125.09|123.69|125.18|123.78|125.09|123.69|6
1654260200000|2022-06-03 12:43:20|125.12|123.72|125.08|123.68|125.12|123.72|125.08|123.68|5
1654260210000|2022-06-03 12:43:30|125.07|123.67|125.07|123.67|125.1|123.7|125.06|123.66|8
1654260220000|2022-06-03 12:43:40|125.06|123.66|125.09|123.69|125.09|123.69|124.99|123.59|9
1654260230000|2022-06-03 12:43:50|125.15|123.75|125.18|123.78|125.18|123.78|125.15|123.75|4
1654260240000|2022-06-03 12:44:00|125.17|123.77|125.09|123.69|125.17|123.77|125.07|123.67|6
1654260250000|2022-06-03 12:44:10|125.12|123.72|125.28|123.88|125.28|123.88|125.12|123.72|6
1654260260000|2022-06-03 12:44:20|125.29|123.89|125.34|123.94|125.34|123.94|125.28|123.88|7
1654260270000|2022-06-03 12:44:30|125.32|123.92|125.38|123.98|125.38|123.98|125.32|123.92|5
1654260280000|2022-06-03 12:44:40|125.37|123.97|125.37|123.97|125.37|123.97|125.37|123.97|1
1654260300000|2022-06-03 12:45:00|125.31|123.91|125.31|123.91|125.31|123.91|125.31|123.91|1
1654260320000|2022-06-03 12:45:20|125.32|123.92|125.31|123.91|125.37|123.97|125.29|123.89|7
1654260330000|2022-06-03 12:45:30|125.32|123.92|125.37|123.97|125.37|123.97|125.32|123.92|3
1654260350000|2022-06-03 12:45:50|125.38|123.98|125.37|123.97|125.38|123.98|125.37|123.97|4
1654260370000|2022-06-03 12:46:10|125.45|124.05|125.45|124.05|125.45|124.05|125.45|124.05|1
1654260380000|2022-06-03 12:46:20|125.51|124.11|125.59|124.19|125.61|124.21|125.51|124.11|8
1654260390000|2022-06-03 12:46:30|125.58|124.18|125.61|124.21|125.61|124.21|125.58|124.18|4
1654260400000|2022-06-03 12:46:40|125.63|124.23|125.62|124.22|125.65|124.25|125.6|124.2|8
1654260420000|2022-06-03 12:47:00|125.6|124.2|125.6|124.2|125.6|124.2|125.57|124.17|8
1654260430000|2022-06-03 12:47:10|125.59|124.19|125.52|124.12|125.59|124.19|125.52|124.12|5
1654260440000|2022-06-03 12:47:20|125.51|124.11|125.51|124.11|125.51|124.11|125.51|124.11|1
1654260460000|2022-06-03 12:47:40|125.54|124.14|125.54|124.14|125.54|124.14|125.54|124.14|1
1654260470000|2022-06-03 12:47:50|125.53|124.13|125.53|124.13|125.53|124.13|125.53|124.13|1
1654260480000|2022-06-03 12:48:00|125.52|124.12|125.51|124.11|125.52|124.12|125.5|124.1|6
1654260490000|2022-06-03 12:48:10|125.5|124.1|125.52|124.12|125.52|124.12|125.49|124.09|4
1654260500000|2022-06-03 12:48:20|125.51|124.11|125.5|124.1|125.51|124.11|125.5|124.1|2
1654260510000|2022-06-03 12:48:30|125.52|124.12|125.48|124.08|125.52|124.12|125.48|124.08|5
1654260520000|2022-06-03 12:48:40|125.5|124.1|125.51|124.11|125.51|124.11|125.5|124.1|2
1654260530000|2022-06-03 12:48:50|125.48|124.08|125.48|124.08|125.48|124.08|125.48|124.08|1
1654260540000|2022-06-03 12:49:00|125.42|124.02|125.32|123.92|125.42|124.02|125.3|123.9|11
1654260550000|2022-06-03 12:49:10|125.31|123.91|125.29|123.89|125.33|123.93|125.28|123.88|7
1654260580000|2022-06-03 12:49:40|125.3|123.9|125.31|123.91|125.34|123.94|125.3|123.9|6
1654260590000|2022-06-03 12:49:50|125.32|123.92|125.31|123.91|125.4|124|125.31|123.91|6
1654260600000|2022-06-03 12:50:00|125.3|123.9|125.3|123.9|125.32|123.92|125.3|123.9|3
1654260610000|2022-06-03 12:50:10|125.35|123.95|125.37|123.97|125.37|123.97|125.34|123.94|3
1654260620000|2022-06-03 12:50:20|125.35|123.95|125.28|123.88|125.35|123.95|125.28|123.88|5
1654260630000|2022-06-03 12:50:30|125.29|123.89|125.23|123.83|125.33|123.93|125.23|123.83|8
1654260640000|2022-06-03 12:50:40|125.22|123.82|125.22|123.82|125.22|123.82|125.22|123.82|1
1654260660000|2022-06-03 12:51:00|125.23|123.83|125.23|123.83|125.23|123.83|125.23|123.83|1
1654260670000|2022-06-03 12:51:10|125.2|123.8|125.12|123.72|125.2|123.8|125.1|123.7|10
1654260680000|2022-06-03 12:51:20|125.18|123.78|125.19|123.79|125.2|123.8|125.18|123.78|9
1654260690000|2022-06-03 12:51:30|125.2|123.8|125.2|123.8|125.2|123.8|125.2|123.8|1
1654260700000|2022-06-03 12:51:40|125.21|123.81|125.28|123.88|125.28|123.88|125.21|123.81|3
1654260710000|2022-06-03 12:51:50|125.3|123.9|125.35|123.95|125.35|123.95|125.3|123.9|2
1654260720000|2022-06-03 12:52:00|125.34|123.94|125.31|123.91|125.34|123.94|125.31|123.91|2
1654260730000|2022-06-03 12:52:10|125.3|123.9|125.34|123.94|125.34|123.94|125.3|123.9|7
1654260750000|2022-06-03 12:52:30|125.35|123.95|125.32|123.92|125.36|123.96|125.32|123.92|5
1654260760000|2022-06-03 12:52:40|125.33|123.93|125.28|123.88|125.33|123.93|125.28|123.88|5
1654260770000|2022-06-03 12:52:50|125.27|123.87|125.19|123.79|125.27|123.87|125.19|123.79|5
1654260780000|2022-06-03 12:53:00|125.2|123.8|125.22|123.82|125.3|123.9|125.2|123.8|8
1654260790000|2022-06-03 12:53:10|125.21|123.81|125.22|123.82|125.22|123.82|125.21|123.81|2
1654260800000|2022-06-03 12:53:20|125.25|123.85|125.29|123.89|125.3|123.9|125.25|123.85|4
1654260810000|2022-06-03 12:53:30|125.27|123.87|125.28|123.88|125.3|123.9|125.27|123.87|4
1654260820000|2022-06-03 12:53:40|125.22|123.82|125.22|123.82|125.24|123.84|125.22|123.82|5
1654260830000|2022-06-03 12:53:50|125.21|123.81|125.21|123.81|125.21|123.81|125.21|123.81|1
1654260840000|2022-06-03 12:54:00|125.22|123.82|125.37|123.97|125.37|123.97|125.22|123.82|8
1654260850000|2022-06-03 12:54:10|125.36|123.96|125.31|123.91|125.36|123.96|125.31|123.91|3
1654260860000|2022-06-03 12:54:20|125.32|123.92|125.34|123.94|125.34|123.94|125.32|123.92|2
1654260880000|2022-06-03 12:54:40|125.33|123.93|125.32|123.92|125.33|123.93|125.31|123.91|3
1654260890000|2022-06-03 12:54:50|125.31|123.91|125.3|123.9|125.31|123.91|125.3|123.9|2
1654260910000|2022-06-03 12:55:10|125.31|123.91|125.28|123.88|125.31|123.91|125.22|123.82|5
1654260920000|2022-06-03 12:55:20|125.29|123.89|125.21|123.81|125.29|123.89|125.19|123.79|8
1654260930000|2022-06-03 12:55:30|125.2|123.8|125.16|123.76|125.2|123.8|125.09|123.69|9
1654260940000|2022-06-03 12:55:40|125.15|123.75|125.1|123.7|125.15|123.75|125.1|123.7|3
1654260950000|2022-06-03 12:55:50|125.11|123.71|125.07|123.67|125.11|123.71|125.07|123.67|7
1654260960000|2022-06-03 12:56:00|125.08|123.68|125.07|123.67|125.1|123.7|125.07|123.67|6
1654260970000|2022-06-03 12:56:10|125.02|123.62|124.87|123.47|125.03|123.63|124.87|123.47|13
1654260980000|2022-06-03 12:56:20|124.85|123.45|124.65|123.25|124.85|123.45|124.59|123.19|20
1654260990000|2022-06-03 12:56:30|124.66|123.26|124.64|123.24|124.72|123.32|124.64|123.24|8
1654261000000|2022-06-03 12:56:40|124.67|123.27|124.62|123.22|124.68|123.28|124.61|123.21|12
1654261010000|2022-06-03 12:56:50|124.63|123.23|124.32|122.92|124.63|123.23|124.32|122.92|20
1654261020000|2022-06-03 12:57:00|124.31|122.91|124.35|122.95|124.35|122.95|124.19|122.79|15
1654261030000|2022-06-03 12:57:10|124.34|122.94|124.41|123.01|124.41|123.01|124.32|122.92|9
1654261040000|2022-06-03 12:57:20|124.43|123.03|124.43|123.03|124.44|123.04|124.42|123.02|4
1654261050000|2022-06-03 12:57:30|124.44|123.04|124.53|123.13|124.53|123.13|124.44|123.04|3
1654261060000|2022-06-03 12:57:40|124.52|123.12|124.42|123.02|124.53|123.13|124.42|123.02|9
1654261070000|2022-06-03 12:57:50|124.44|123.04|124.44|123.04|124.44|123.04|124.36|122.96|15
1654261080000|2022-06-03 12:58:00|124.46|123.06|124.63|123.23|124.63|123.23|124.46|123.06|6
1654261090000|2022-06-03 12:58:10|124.61|123.21|124.49|123.09|124.61|123.21|124.49|123.09|12
1654261100000|2022-06-03 12:58:20|124.48|123.08|124.36|122.96|124.48|123.08|124.3|122.9|15
1654261110000|2022-06-03 12:58:30|124.35|122.95|124.34|122.94|124.36|122.96|124.34|122.94|6
1654261120000|2022-06-03 12:58:40|124.33|122.93|124.37|122.97|124.37|122.97|124.31|122.91|5
1654261130000|2022-06-03 12:58:50|124.38|122.98|124.53|123.13|124.54|123.14|124.38|122.98|6
1654261140000|2022-06-03 12:59:00|124.54|123.14|124.54|123.14|124.54|123.14|124.54|123.14|1
1654261150000|2022-06-03 12:59:10|124.67|123.27|124.68|123.28|124.68|123.28|124.67|123.27|2
1654261160000|2022-06-03 12:59:20|124.69|123.29|124.7|123.3|124.72|123.32|124.69|123.29|5
1654261170000|2022-06-03 12:59:30|124.69|123.29|124.59|123.19|124.69|123.29|124.59|123.19|6
1654261180000|2022-06-03 12:59:40|124.58|123.18|124.52|123.12|124.58|123.18|124.52|123.12|4
1654261190000|2022-06-03 12:59:50|124.55|123.15|124.54|123.14|124.55|123.15|124.5|123.1|10
1654261200000|2022-06-03 13:00:00|124.53|123.13|124.41|123.01|124.53|123.13|124.41|123.01|13
1654261210000|2022-06-03 13:00:10|124.42|123.02|124.44|123.04|124.44|123.04|124.42|123.02|5
1654261220000|2022-06-03 13:00:20|124.46|123.06|124.54|123.14|124.54|123.14|124.46|123.06|4
1654261240000|2022-06-03 13:00:40|124.57|123.17|124.62|123.22|124.62|123.22|124.57|123.17|3
1654261250000|2022-06-03 13:00:50|124.68|123.28|124.7|123.3|124.71|123.31|124.68|123.28|3
1654261260000|2022-06-03 13:01:00|124.69|123.29|124.69|123.29|124.7|123.3|124.68|123.28|4
1654261270000|2022-06-03 13:01:10|124.68|123.28|124.68|123.28|124.68|123.28|124.68|123.28|1
1654261280000|2022-06-03 13:01:20|124.67|123.27|124.68|123.28|124.68|123.28|124.67|123.27|2
1654261290000|2022-06-03 13:01:30|124.63|123.23|124.59|123.19|124.63|123.23|124.58|123.18|6
1654261300000|2022-06-03 13:01:40|124.6|123.2|124.66|123.26|124.66|123.26|124.6|123.2|4
1654261310000|2022-06-03 13:01:50|124.65|123.25|124.67|123.27|124.68|123.28|124.65|123.25|4
1654261320000|2022-06-03 13:02:00|124.61|123.21|124.56|123.16|124.61|123.21|124.56|123.16|6
1654261330000|2022-06-03 13:02:10|124.51|123.11|124.44|123.04|124.51|123.11|124.42|123.02|13
1654261340000|2022-06-03 13:02:20|124.42|123.02|124.37|122.97|124.43|123.03|124.37|122.97|10
1654261350000|2022-06-03 13:02:30|124.38|122.98|124.38|122.98|124.4|123|124.38|122.98|9
1654261360000|2022-06-03 13:02:40|124.39|122.99|124.4|123|124.45|123.05|124.39|122.99|12
1654261370000|2022-06-03 13:02:50|124.41|123.01|124.55|123.15|124.55|123.15|124.41|123.01|10
1654261380000|2022-06-03 13:03:00|124.54|123.14|124.49|123.09|124.54|123.14|124.49|123.09|5
1654261390000|2022-06-03 13:03:10|124.51|123.11|124.55|123.15|124.55|123.15|124.51|123.11|3
1654261410000|2022-06-03 13:03:30|124.57|123.17|124.63|123.23|124.63|123.23|124.57|123.17|4
1654261420000|2022-06-03 13:03:40|124.65|123.25|124.71|123.31|124.71|123.31|124.65|123.25|4
1654261430000|2022-06-03 13:03:50|124.7|123.3|125.03|123.63|125.03|123.63|124.7|123.3|10
1654261440000|2022-06-03 13:04:00|124.96|123.56|124.96|123.56|124.97|123.57|124.93|123.53|8
1654261450000|2022-06-03 13:04:10|124.95|123.55|125|123.6|125|123.6|124.91|123.51|8
1654261460000|2022-06-03 13:04:20|125.03|123.63|125.05|123.65|125.05|123.65|124.99|123.59|8
1654261470000|2022-06-03 13:04:30|125.08|123.68|125.08|123.68|125.08|123.68|124.99|123.59|12
1654261480000|2022-06-03 13:04:40|125.07|123.67|125.07|123.67|125.08|123.68|125.06|123.66|5
1654261490000|2022-06-03 13:04:50|125.08|123.68|125.02|123.62|125.08|123.68|125.02|123.62|5
1654261500000|2022-06-03 13:05:00|125.08|123.68|125.16|123.76|125.16|123.76|125.08|123.68|5
1654261510000|2022-06-03 13:05:10|125.18|123.78|125.23|123.83|125.26|123.86|125.18|123.78|9
1654261520000|2022-06-03 13:05:20|125.25|123.85|125.25|123.85|125.25|123.85|125.25|123.85|1
1654261530000|2022-06-03 13:05:30|125.26|123.86|125.28|123.88|125.28|123.88|125.26|123.86|3
1654261540000|2022-06-03 13:05:40|125.29|123.89|125.31|123.91|125.35|123.95|125.29|123.89|8
1654261550000|2022-06-03 13:05:50|125.3|123.9|125.29|123.89|125.3|123.9|125.29|123.89|2
1654261560000|2022-06-03 13:06:00|125.3|123.9|125.3|123.9|125.3|123.9|125.3|123.9|1
1654261570000|2022-06-03 13:06:10|125.29|123.89|125.37|123.97|125.38|123.98|125.29|123.89|7
1654261580000|2022-06-03 13:06:20|125.35|123.95|125.32|123.92|125.35|123.95|125.3|123.9|8
1654261590000|2022-06-03 13:06:30|125.37|123.97|125.32|123.92|125.37|123.97|125.32|123.92|2
1654261600000|2022-06-03 13:06:40|125.31|123.91|125.31|123.91|125.33|123.93|125.3|123.9|6
1654261610000|2022-06-03 13:06:50|125.3|123.9|125.27|123.87|125.3|123.9|125.27|123.87|6
1654261620000|2022-06-03 13:07:00|125.28|123.88|125.26|123.86|125.28|123.88|125.19|123.79|16
1654261630000|2022-06-03 13:07:10|125.2|123.8|125.2|123.8|125.21|123.81|125.17|123.77|11
1654261640000|2022-06-03 13:07:20|125.19|123.79|125.05|123.65|125.19|123.79|125.01|123.61|11
1654261650000|2022-06-03 13:07:30|125.07|123.67|125.01|123.61|125.07|123.67|125.01|123.61|8
1654261660000|2022-06-03 13:07:40|125.02|123.62|125.01|123.61|125.09|123.69|125.01|123.61|10
1654261670000|2022-06-03 13:07:50|125|123.6|125.09|123.69|125.09|123.69|125|123.6|2
1654261680000|2022-06-03 13:08:00|125.08|123.68|125.01|123.61|125.09|123.69|125.01|123.61|8
1654261690000|2022-06-03 13:08:10|125|123.6|124.99|123.59|125.03|123.63|124.99|123.59|5
1654261700000|2022-06-03 13:08:20|124.98|123.58|124.99|123.59|125.01|123.61|124.98|123.58|4
1654261710000|2022-06-03 13:08:30|125.02|123.62|124.9|123.5|125.02|123.62|124.9|123.5|9
1654261720000|2022-06-03 13:08:40|124.96|123.56|124.97|123.57|125|123.6|124.96|123.56|4
1654261730000|2022-06-03 13:08:50|124.98|123.58|124.98|123.58|124.98|123.58|124.98|123.58|1
1654261740000|2022-06-03 13:09:00|124.99|123.59|124.9|123.5|125|123.6|124.9|123.5|7
1654261750000|2022-06-03 13:09:10|124.89|123.49|124.89|123.49|124.94|123.54|124.88|123.48|8
1654261760000|2022-06-03 13:09:20|124.88|123.48|124.97|123.57|124.97|123.57|124.88|123.48|4
1654261770000|2022-06-03 13:09:30|124.96|123.56|124.96|123.56|124.96|123.56|124.96|123.56|1
1654261780000|2022-06-03 13:09:40|124.92|123.52|125.01|123.61|125.01|123.61|124.9|123.5|7
1654261790000|2022-06-03 13:09:50|125|123.6|125|123.6|125|123.6|125|123.6|1
1654261800000|2022-06-03 13:10:00|124.99|123.59|124.92|123.52|124.99|123.59|124.9|123.5|7
1654261810000|2022-06-03 13:10:10|124.9|123.5|124.93|123.53|124.93|123.53|124.9|123.5|2
1654261820000|2022-06-03 13:10:20|124.95|123.55|125|123.6|125|123.6|124.95|123.55|4
1654261830000|2022-06-03 13:10:30|125.01|123.61|125.11|123.71|125.11|123.71|125.01|123.61|4
1654261840000|2022-06-03 13:10:40|125.1|123.7|125.09|123.69|125.1|123.7|125.09|123.69|2
1654261850000|2022-06-03 13:10:50|125.11|123.71|125.09|123.69|125.11|123.71|125.09|123.69|5
1654261860000|2022-06-03 13:11:00|125.05|123.65|125.05|123.65|125.05|123.65|125.05|123.65|1
1654261870000|2022-06-03 13:11:10|125.04|123.64|125|123.6|125.04|123.64|125|123.6|8
1654261890000|2022-06-03 13:11:30|124.99|123.59|124.99|123.59|124.99|123.59|124.99|123.59|1
1654261900000|2022-06-03 13:11:40|125.02|123.62|125.11|123.71|125.11|123.71|125.02|123.62|6
1654261910000|2022-06-03 13:11:50|125.1|123.7|125.17|123.77|125.17|123.77|125.1|123.7|3
1654261920000|2022-06-03 13:12:00|125.16|123.76|125.13|123.73|125.2|123.8|125.13|123.73|4
1654261930000|2022-06-03 13:12:10|125.12|123.72|125.12|123.72|125.14|123.74|125.12|123.72|6
1654261940000|2022-06-03 13:12:20|125.13|123.73|125.12|123.72|125.13|123.73|125.1|123.7|6
1654261950000|2022-06-03 13:12:30|125.11|123.71|125.11|123.71|125.11|123.71|125.11|123.71|1
1654261960000|2022-06-03 13:12:40|125.12|123.72|125.26|123.86|125.29|123.89|125.1|123.7|11
1654261970000|2022-06-03 13:12:50|125.27|123.87|125.27|123.87|125.3|123.9|125.27|123.87|5
1654261980000|2022-06-03 13:13:00|125.28|123.88|125.31|123.91|125.31|123.91|125.27|123.87|3
1654261990000|2022-06-03 13:13:10|125.3|123.9|125.29|123.89|125.31|123.91|125.29|123.89|5
1654262000000|2022-06-03 13:13:20|125.32|123.92|125.32|123.92|125.32|123.92|125.32|123.92|1
1654262010000|2022-06-03 13:13:30|125.34|123.94|125.32|123.92|125.34|123.94|125.32|123.92|3
1654262020000|2022-06-03 13:13:40|125.33|123.93|125.32|123.92|125.33|123.93|125.32|123.92|2
1654262030000|2022-06-03 13:13:50|125.31|123.91|125.29|123.89|125.31|123.91|125.28|123.88|5
1654262040000|2022-06-03 13:14:00|125.23|123.83|125.29|123.89|125.29|123.89|125.22|123.82|4
1654262050000|2022-06-03 13:14:10|125.3|123.9|125.3|123.9|125.3|123.9|125.3|123.9|1
1654262060000|2022-06-03 13:14:20|125.23|123.83|125.19|123.79|125.24|123.84|125.18|123.78|12
1654262070000|2022-06-03 13:14:30|125.16|123.76|125.11|123.71|125.16|123.76|125.09|123.69|7
1654262080000|2022-06-03 13:14:40|125.12|123.72|125.21|123.81|125.21|123.81|125.12|123.72|10
1654262090000|2022-06-03 13:14:50|125.22|123.82|125.18|123.78|125.23|123.83|125.18|123.78|9
1654262100000|2022-06-03 13:15:00|125.17|123.77|125.11|123.71|125.17|123.77|125.09|123.69|12
1654262110000|2022-06-03 13:15:10|125.13|123.73|125.12|123.72|125.13|123.73|125.1|123.7|8
1654262120000|2022-06-03 13:15:20|125.11|123.71|125.2|123.8|125.21|123.81|125.08|123.68|8
1654262130000|2022-06-03 13:15:30|125.19|123.79|125.19|123.79|125.23|123.83|125.19|123.79|6
1654262140000|2022-06-03 13:15:40|125.17|123.77|125.13|123.73|125.21|123.81|125.13|123.73|6
1654262150000|2022-06-03 13:15:50|125.12|123.72|125.09|123.69|125.12|123.72|125.09|123.69|4
1654262160000|2022-06-03 13:16:00|125.13|123.73|125.21|123.81|125.21|123.81|125.11|123.71|10
1654262180000|2022-06-03 13:16:20|125.2|123.8|125.19|123.79|125.2|123.8|125.19|123.79|2
1654262190000|2022-06-03 13:16:30|125.2|123.8|125.32|123.92|125.32|123.92|125.2|123.8|9
1654262200000|2022-06-03 13:16:40|125.31|123.91|125.32|123.92|125.32|123.92|125.31|123.91|2
1654262210000|2022-06-03 13:16:50|125.31|123.91|125.29|123.89|125.31|123.91|125.29|123.89|7
1654262220000|2022-06-03 13:17:00|125.3|123.9|125.3|123.9|125.3|123.9|125.3|123.9|1
1654262230000|2022-06-03 13:17:10|125.31|123.91|125.49|124.09|125.49|124.09|125.31|123.91|14
1654262250000|2022-06-03 13:17:30|125.48|124.08|125.43|124.03|125.48|124.08|125.42|124.02|5
1654262260000|2022-06-03 13:17:40|125.42|124.02|125.4|124|125.43|124.03|125.4|124|4
1654262280000|2022-06-03 13:18:00|125.42|124.02|125.41|124.01|125.42|124.02|125.41|124.01|2
1654262290000|2022-06-03 13:18:10|125.4|124|125.4|124|125.4|124|125.4|124|1
1654262310000|2022-06-03 13:18:30|125.39|123.99|125.39|123.99|125.39|123.99|125.39|123.99|1
1654262320000|2022-06-03 13:18:40|125.4|124|125.4|124|125.4|124|125.4|124|1
1654262350000|2022-06-03 13:19:10|125.39|123.99|125.31|123.91|125.39|123.99|125.29|123.89|8
1654262360000|2022-06-03 13:19:20|125.3|123.9|125.29|123.89|125.3|123.9|125.29|123.89|2
1654262370000|2022-06-03 13:19:30|125.3|123.9|125.3|123.9|125.3|123.9|125.29|123.89|3
1654262380000|2022-06-03 13:19:40|125.29|123.89|125.3|123.9|125.3|123.9|125.29|123.89|2
1654262400000|2022-06-03 13:20:00|125.32|123.92|125.29|123.89|125.32|123.92|125.29|123.89|4
1654262410000|2022-06-03 13:20:10|125.3|123.9|125.3|123.9|125.3|123.9|125.3|123.9|1
1654262420000|2022-06-03 13:20:20|125.31|123.91|125.39|123.99|125.4|124|125.31|123.91|4
1654262430000|2022-06-03 13:20:30|125.4|124|125.31|123.91|125.4|124|125.31|123.91|6
1654262450000|2022-06-03 13:20:50|125.3|123.9|125.3|123.9|125.3|123.9|125.3|123.9|1
1654262460000|2022-06-03 13:21:00|125.29|123.89|125.29|123.89|125.29|123.89|125.29|123.89|1
1654262470000|2022-06-03 13:21:10|125.3|123.9|125.3|123.9|125.3|123.9|125.3|123.9|1
1654262480000|2022-06-03 13:21:20|125.34|123.94|125.32|123.92|125.37|123.97|125.3|123.9|6
1654262490000|2022-06-03 13:21:30|125.34|123.94|125.38|123.98|125.39|123.99|125.34|123.94|5
1654262500000|2022-06-03 13:21:40|125.39|123.99|125.39|123.99|125.39|123.99|125.39|123.99|1
1654262510000|2022-06-03 13:21:50|125.38|123.98|125.31|123.91|125.38|123.98|125.31|123.91|2
1654262520000|2022-06-03 13:22:00|125.32|123.92|125.38|123.98|125.38|123.98|125.32|123.92|5
1654262530000|2022-06-03 13:22:10|125.36|123.96|125.32|123.92|125.36|123.96|125.31|123.91|3
1654262540000|2022-06-03 13:22:20|125.31|123.91|125.39|123.99|125.39|123.99|125.31|123.91|4
1654262550000|2022-06-03 13:22:30|125.38|123.98|125.32|123.92|125.38|123.98|125.31|123.91|4
1654262580000|2022-06-03 13:23:00|125.31|123.91|125.3|123.9|125.32|123.92|125.3|123.9|4
1654262590000|2022-06-03 13:23:10|125.29|123.89|125.28|123.88|125.3|123.9|125.28|123.88|6
1654262600000|2022-06-03 13:23:20|125.3|123.9|125.29|123.89|125.3|123.9|125.28|123.88|3
1654262610000|2022-06-03 13:23:30|125.28|123.88|125.28|123.88|125.28|123.88|125.28|123.88|1
1654262620000|2022-06-03 13:23:40|125.3|123.9|125.32|123.92|125.33|123.93|125.3|123.9|3
1654262640000|2022-06-03 13:24:00|125.31|123.91|125.28|123.88|125.31|123.91|125.28|123.88|4
1654262650000|2022-06-03 13:24:10|125.29|123.89|125.29|123.89|125.29|123.89|125.29|123.89|1
1654262670000|2022-06-03 13:24:30|125.28|123.88|125.28|123.88|125.28|123.88|125.28|123.88|1
1654262700000|2022-06-03 13:25:00|125.27|123.87|125.21|123.81|125.27|123.87|125.2|123.8|6
1654262710000|2022-06-03 13:25:10|125.2|123.8|125.22|123.82|125.23|123.83|125.2|123.8|5
1654262720000|2022-06-03 13:25:20|125.21|123.81|125.21|123.81|125.24|123.84|125.2|123.8|7
1654262730000|2022-06-03 13:25:30|125.2|123.8|125.17|123.77|125.2|123.8|125.13|123.73|8
1654262740000|2022-06-03 13:25:40|125.16|123.76|125.11|123.71|125.16|123.76|125.11|123.71|2
1654262760000|2022-06-03 13:26:00|125.13|123.73|125.1|123.7|125.13|123.73|125.1|123.7|6
1654262770000|2022-06-03 13:26:10|125.11|123.71|125.11|123.71|125.16|123.76|125.1|123.7|6
1654262780000|2022-06-03 13:26:20|125.13|123.73|125.21|123.81|125.22|123.82|125.13|123.73|4
1654262790000|2022-06-03 13:26:30|125.22|123.82|125.3|123.9|125.3|123.9|125.22|123.82|4
1654262800000|2022-06-03 13:26:40|125.29|123.89|125.12|123.72|125.29|123.89|125.12|123.72|15
1654262810000|2022-06-03 13:26:50|125.15|123.75|125.19|123.79|125.19|123.79|125.15|123.75|4
1654262820000|2022-06-03 13:27:00|125.2|123.8|125.29|123.89|125.29|123.89|125.2|123.8|8
1654262830000|2022-06-03 13:27:10|125.3|123.9|125.23|123.83|125.3|123.9|125.23|123.83|11
1654262840000|2022-06-03 13:27:20|125.22|123.82|125.2|123.8|125.22|123.82|125.2|123.8|3
1654262860000|2022-06-03 13:27:40|125.21|123.81|125.2|123.8|125.21|123.81|125.2|123.8|2
1654262870000|2022-06-03 13:27:50|125.21|123.81|125.22|123.82|125.29|123.89|125.2|123.8|8
1654262880000|2022-06-03 13:28:00|125.14|123.74|125.19|123.79|125.22|123.82|125.13|123.73|8
1654262890000|2022-06-03 13:28:10|125.2|123.8|125.24|123.84|125.25|123.85|125.19|123.79|10
1654262900000|2022-06-03 13:28:20|125.23|123.83|125.18|123.78|125.23|123.83|125.18|123.78|8
1654262910000|2022-06-03 13:28:30|125.15|123.75|125.19|123.79|125.19|123.79|125.15|123.75|2
1654262920000|2022-06-03 13:28:40|125.18|123.78|125.12|123.72|125.18|123.78|125.12|123.72|5
1654262930000|2022-06-03 13:28:50|125.13|123.73|125.13|123.73|125.13|123.73|125.12|123.72|3
1654262940000|2022-06-03 13:29:00|125.12|123.72|125.11|123.71|125.13|123.73|125.1|123.7|6
1654262950000|2022-06-03 13:29:10|125.1|123.7|125.09|123.69|125.1|123.7|125.09|123.69|2
1654262960000|2022-06-03 13:29:20|125.08|123.68|125.1|123.7|125.1|123.7|125.08|123.68|2
1654262970000|2022-06-03 13:29:30|125.13|123.73|125.11|123.71|125.15|123.75|125.11|123.71|4
1654262980000|2022-06-03 13:29:40|125.1|123.7|125.1|123.7|125.1|123.7|125.1|123.7|1
1654262990000|2022-06-03 13:29:50|125.12|123.72|125.03|123.63|125.13|123.73|125.02|123.62|9
1654263000000|2022-06-03 13:30:00|125.01|123.61|124.92|123.52|125.01|123.61|124.91|123.51|14
1654263010000|2022-06-03 13:30:10|124.91|123.51|125.03|123.63|125.04|123.64|124.91|123.51|13
1654263020000|2022-06-03 13:30:20|125.02|123.62|125.18|123.78|125.18|123.78|125.01|123.61|18
1654263030000|2022-06-03 13:30:30|125.17|123.77|125.04|123.64|125.17|123.77|125.01|123.61|18
1654263040000|2022-06-03 13:30:40|125.03|123.63|125.09|123.69|125.09|123.69|125|123.6|13
1654263050000|2022-06-03 13:30:50|125.12|123.72|125.28|123.88|125.28|123.88|125.12|123.72|5
1654263060000|2022-06-03 13:31:00|125.26|123.86|125.21|123.81|125.26|123.86|125.21|123.81|8
1654263070000|2022-06-03 13:31:10|125.19|123.79|125.28|123.88|125.31|123.91|125.18|123.78|16
1654263080000|2022-06-03 13:31:20|125.32|123.92|125.31|123.91|125.32|123.92|125.28|123.88|8
1654263090000|2022-06-03 13:31:30|125.3|123.9|125.3|123.9|125.36|123.96|125.28|123.88|10
1654263100000|2022-06-03 13:31:40|125.33|123.93|125.3|123.9|125.33|123.93|125.3|123.9|4
1654263110000|2022-06-03 13:31:50|125.32|123.92|125.44|124.04|125.44|124.04|125.3|123.9|7
1654263120000|2022-06-03 13:32:00|125.47|124.07|125.51|124.11|125.53|124.13|125.46|124.06|8
1654263130000|2022-06-03 13:32:10|125.5|124.1|125.82|124.42|125.82|124.42|125.49|124.09|14
1654263140000|2022-06-03 13:32:20|125.83|124.43|125.7|124.3|125.86|124.46|125.7|124.3|15
1654263150000|2022-06-03 13:32:30|125.66|124.26|125.63|124.23|125.66|124.26|125.6|124.2|24
1654263160000|2022-06-03 13:32:40|125.62|124.22|125.54|124.14|125.62|124.22|125.54|124.14|11
1654263170000|2022-06-03 13:32:50|125.56|124.16|125.6|124.2|125.61|124.21|125.52|124.12|11
1654263180000|2022-06-03 13:33:00|125.59|124.19|125.52|124.12|125.59|124.19|125.51|124.11|17
1654263190000|2022-06-03 13:33:10|125.57|124.17|125.7|124.3|125.7|124.3|125.56|124.16|5
1654263200000|2022-06-03 13:33:20|125.71|124.31|125.69|124.29|125.73|124.33|125.69|124.29|8
1654263210000|2022-06-03 13:33:30|125.68|124.28|125.63|124.23|125.7|124.3|125.63|124.23|8
1654263220000|2022-06-03 13:33:40|125.62|124.22|125.58|124.18|125.62|124.22|125.58|124.18|5
1654263230000|2022-06-03 13:33:50|125.55|124.15|125.51|124.11|125.59|124.19|125.5|124.1|13
1654263240000|2022-06-03 13:34:00|125.5|124.1|125.66|124.26|125.66|124.26|125.5|124.1|13
1654263250000|2022-06-03 13:34:10|125.65|124.25|125.6|124.2|125.7|124.3|125.6|124.2|9
1654263260000|2022-06-03 13:34:20|125.59|124.19|125.63|124.23|125.63|124.23|125.59|124.19|3
1654263270000|2022-06-03 13:34:30|125.62|124.22|125.65|124.25|125.65|124.25|125.62|124.22|2
1654263280000|2022-06-03 13:34:40|125.64|124.24|125.63|124.23|125.64|124.24|125.63|124.23|2
1654263290000|2022-06-03 13:34:50|125.64|124.24|125.69|124.29|125.7|124.3|125.64|124.24|7
1654263300000|2022-06-03 13:35:00|125.7|124.3|125.62|124.22|125.7|124.3|125.62|124.22|5
1654263310000|2022-06-03 13:35:10|125.64|124.24|125.61|124.21|125.65|124.25|125.59|124.19|11
1654263320000|2022-06-03 13:35:20|125.6|124.2|125.65|124.25|125.66|124.26|125.6|124.2|4
1654263330000|2022-06-03 13:35:30|125.64|124.24|125.62|124.22|125.64|124.24|125.62|124.22|3
1654263340000|2022-06-03 13:35:40|125.61|124.21|125.6|124.2|125.62|124.22|125.58|124.18|9
1654263350000|2022-06-03 13:35:50|125.59|124.19|125.49|124.09|125.6|124.2|125.49|124.09|10
1654263360000|2022-06-03 13:36:00|125.5|124.1|125.48|124.08|125.5|124.1|125.48|124.08|7
1654263370000|2022-06-03 13:36:10|125.47|124.07|125.39|123.99|125.47|124.07|125.38|123.98|8
1654263380000|2022-06-03 13:36:20|125.38|123.98|125.37|123.97|125.38|123.98|125.37|123.97|4
1654263390000|2022-06-03 13:36:30|125.38|123.98|125.39|123.99|125.39|123.99|125.37|123.97|5
1654263400000|2022-06-03 13:36:40|125.38|123.98|125.14|123.74|125.38|123.98|125.09|123.69|17
1654263410000|2022-06-03 13:36:50|125.17|123.77|125.26|123.86|125.27|123.87|125.17|123.77|7
1654263420000|2022-06-03 13:37:00|125.21|123.81|125.21|123.81|125.25|123.85|125.19|123.79|17
1654263430000|2022-06-03 13:37:10|125.22|123.82|125.21|123.81|125.22|123.82|125.21|123.81|2
1654263440000|2022-06-03 13:37:20|125.26|123.86|125.2|123.8|125.26|123.86|125.2|123.8|4
1654263450000|2022-06-03 13:37:30|125.22|123.82|125.27|123.87|125.27|123.87|125.22|123.82|2
1654263460000|2022-06-03 13:37:40|125.3|123.9|125.44|124.04|125.44|124.04|125.29|123.89|14
1654263470000|2022-06-03 13:37:50|125.45|124.05|125.45|124.05|125.45|124.05|125.44|124.04|3
1654263480000|2022-06-03 13:38:00|125.41|124.01|125.37|123.97|125.41|124.01|125.29|123.89|11
1654263490000|2022-06-03 13:38:10|125.36|123.96|125.41|124.01|125.42|124.02|125.36|123.96|6
1654263500000|2022-06-03 13:38:20|125.42|124.02|125.34|123.94|125.42|124.02|125.3|123.9|10
1654263510000|2022-06-03 13:38:30|125.44|124.04|125.52|124.12|125.52|124.12|125.41|124.01|8
1654263520000|2022-06-03 13:38:40|125.51|124.11|125.6|124.2|125.61|124.21|125.51|124.11|9
1654263540000|2022-06-03 13:39:00|125.59|124.19|125.58|124.18|125.59|124.19|125.58|124.18|2
1654263550000|2022-06-03 13:39:10|125.57|124.17|125.56|124.16|125.58|124.18|125.53|124.13|9
1654263560000|2022-06-03 13:39:20|125.57|124.17|125.5|124.1|125.57|124.17|125.5|124.1|8
1654263570000|2022-06-03 13:39:30|125.52|124.12|125.48|124.08|125.52|124.12|125.48|124.08|5
1654263580000|2022-06-03 13:39:40|125.49|124.09|125.46|124.06|125.53|124.13|125.46|124.06|11
1654263590000|2022-06-03 13:39:50|125.47|124.07|125.49|124.09|125.49|124.09|125.47|124.07|5
1654263600000|2022-06-03 13:40:00|125.5|124.1|125.62|124.22|125.62|124.22|125.5|124.1|13
1654263610000|2022-06-03 13:40:10|125.61|124.21|125.6|124.2|125.63|124.23|125.6|124.2|3
1654263620000|2022-06-03 13:40:20|125.63|124.23|125.62|124.22|125.63|124.23|125.6|124.2|6
1654263630000|2022-06-03 13:40:30|125.6|124.2|125.58|124.18|125.6|124.2|125.58|124.18|3
1654263640000|2022-06-03 13:40:40|125.59|124.19|125.58|124.18|125.59|124.19|125.58|124.18|2
1654263650000|2022-06-03 13:40:50|125.57|124.17|125.51|124.11|125.57|124.17|125.51|124.11|3
1654263660000|2022-06-03 13:41:00|125.52|124.12|125.49|124.09|125.52|124.12|125.48|124.08|8
1654263670000|2022-06-03 13:41:10|125.48|124.08|125.48|124.08|125.5|124.1|125.47|124.07|6
1654263680000|2022-06-03 13:41:20|125.49|124.09|125.49|124.09|125.49|124.09|125.47|124.07|7
1654263690000|2022-06-03 13:41:30|125.48|124.08|125.41|124.01|125.48|124.08|125.39|123.99|9
1654263700000|2022-06-03 13:41:40|125.39|123.99|125.39|123.99|125.4|124|125.39|123.99|3
1654263710000|2022-06-03 13:41:50|125.38|123.98|125.38|123.98|125.38|123.98|125.32|123.92|11
1654263720000|2022-06-03 13:42:00|125.37|123.97|125.4|124|125.4|124|125.3|123.9|17
1654263730000|2022-06-03 13:42:10|125.41|124.01|125.41|124.01|125.49|124.09|125.4|124|8
1654263740000|2022-06-03 13:42:20|125.4|124|125.28|123.88|125.41|124.01|125.28|123.88|13
1654263750000|2022-06-03 13:42:30|125.27|123.87|125.28|123.88|125.28|123.88|125.27|123.87|2
1654263760000|2022-06-03 13:42:40|125.27|123.87|125.28|123.88|125.29|123.89|125.27|123.87|6
1654263770000|2022-06-03 13:42:50|125.29|123.89|125.27|123.87|125.29|123.89|125.27|123.87|3
1654263780000|2022-06-03 13:43:00|125.28|123.88|125.23|123.83|125.28|123.88|125.21|123.81|6
1654263790000|2022-06-03 13:43:10|125.22|123.82|125.28|123.88|125.28|123.88|125.22|123.82|3
1654263800000|2022-06-03 13:43:20|125.27|123.87|125.17|123.77|125.27|123.87|125.17|123.77|5
1654263810000|2022-06-03 13:43:30|125.18|123.78|125.1|123.7|125.18|123.78|125.09|123.69|12
1654263820000|2022-06-03 13:43:40|125.09|123.69|125.08|123.68|125.09|123.69|125.07|123.67|6
1654263830000|2022-06-03 13:43:50|125.09|123.69|125.18|123.78|125.21|123.81|125.09|123.69|8
1654263840000|2022-06-03 13:44:00|125.13|123.73|125.18|123.78|125.22|123.82|125.13|123.73|11
1654263850000|2022-06-03 13:44:10|125.19|123.79|125.18|123.78|125.2|123.8|125.18|123.78|6
1654263860000|2022-06-03 13:44:20|125.19|123.79|125.19|123.79|125.19|123.79|125.18|123.78|3
1654263870000|2022-06-03 13:44:30|125.18|123.78|125.18|123.78|125.18|123.78|125.18|123.78|1
1654263880000|2022-06-03 13:44:40|125.19|123.79|125.08|123.68|125.19|123.79|125.03|123.63|12
1654263890000|2022-06-03 13:44:50|125.03|123.63|125.05|123.65|125.07|123.67|125.03|123.63|5
1654263900000|2022-06-03 13:45:00|125.09|123.69|125.08|123.68|125.09|123.69|125.03|123.63|8
1654263910000|2022-06-03 13:45:10|125.13|123.73|125.09|123.69|125.13|123.73|125.09|123.69|5
1654263920000|2022-06-03 13:45:20|125.08|123.68|124.99|123.59|125.08|123.68|124.99|123.59|5
1654263930000|2022-06-03 13:45:30|125|123.6|125|123.6|125|123.6|124.99|123.59|3
1654263940000|2022-06-03 13:45:40|125.03|123.63|125|123.6|125.03|123.63|124.99|123.59|10
1654263950000|2022-06-03 13:45:50|124.99|123.59|125.11|123.71|125.11|123.71|124.99|123.59|9
1654263960000|2022-06-03 13:46:00|125.1|123.7|125|123.6|125.1|123.7|124.99|123.59|7
1654263970000|2022-06-03 13:46:10|125.04|123.64|125.08|123.68|125.1|123.7|125.01|123.61|9
1654263980000|2022-06-03 13:46:20|125.09|123.69|125.07|123.67|125.09|123.69|125.07|123.67|3
1654263990000|2022-06-03 13:46:30|125.02|123.62|124.99|123.59|125.02|123.62|124.99|123.59|5
1654264000000|2022-06-03 13:46:40|125|123.6|124.99|123.59|125|123.6|124.99|123.59|2
1654264010000|2022-06-03 13:46:50|125|123.6|124.98|123.58|125.03|123.63|124.97|123.57|14
1654264020000|2022-06-03 13:47:00|124.97|123.57|125.1|123.7|125.1|123.7|124.97|123.57|6
1654264030000|2022-06-03 13:47:10|125.08|123.68|125.09|123.69|125.09|123.69|125.07|123.67|5
1654264040000|2022-06-03 13:47:20|125.08|123.68|125|123.6|125.08|123.68|125|123.6|4
1654264050000|2022-06-03 13:47:30|124.99|123.59|125.07|123.67|125.07|123.67|124.98|123.58|6
1654264060000|2022-06-03 13:47:40|125.08|123.68|125.14|123.74|125.14|123.74|125.08|123.68|3
1654264080000|2022-06-03 13:48:00|125.17|123.77|125.17|123.77|125.17|123.77|125.17|123.77|1
1654264090000|2022-06-03 13:48:10|125.19|123.79|125.29|123.89|125.33|123.93|125.19|123.79|13
1654264100000|2022-06-03 13:48:20|125.3|123.9|125.3|123.9|125.3|123.9|125.29|123.89|3
1654264110000|2022-06-03 13:48:30|125.29|123.89|125.34|123.94|125.34|123.94|125.29|123.89|4
1654264120000|2022-06-03 13:48:40|125.33|123.93|125.31|123.91|125.34|123.94|125.29|123.89|10
1654264130000|2022-06-03 13:48:50|125.3|123.9|125.3|123.9|125.3|123.9|125.3|123.9|1
1654264140000|2022-06-03 13:49:00|125.31|123.91|125.32|123.92|125.33|123.93|125.31|123.91|5
1654264150000|2022-06-03 13:49:10|125.33|123.93|125.31|123.91|125.34|123.94|125.3|123.9|9
1654264160000|2022-06-03 13:49:20|125.33|123.93|125.29|123.89|125.33|123.93|125.28|123.88|9
1654264170000|2022-06-03 13:49:30|125.3|123.9|125.31|123.91|125.31|123.91|125.29|123.89|3
1654264180000|2022-06-03 13:49:40|125.33|123.93|125.31|123.91|125.33|123.93|125.3|123.9|6
1654264190000|2022-06-03 13:49:50|125.3|123.9|125.29|123.89|125.3|123.9|125.28|123.88|6
1654264200000|2022-06-03 13:50:00|125.28|123.88|125.28|123.88|125.28|123.88|125.28|123.88|1
1654264210000|2022-06-03 13:50:10|125.26|123.86|125.18|123.78|125.26|123.86|125.17|123.77|9
1654264220000|2022-06-03 13:50:20|125.17|123.77|125.24|123.84|125.3|123.9|125.17|123.77|8
1654264230000|2022-06-03 13:50:30|125.23|123.83|125.2|123.8|125.23|123.83|125.19|123.79|7
1654264240000|2022-06-03 13:50:40|125.18|123.78|125.19|123.79|125.2|123.8|125.18|123.78|3
1654264250000|2022-06-03 13:50:50|125.2|123.8|125.23|123.83|125.23|123.83|125.2|123.8|2
1654264260000|2022-06-03 13:51:00|125.22|123.82|125.2|123.8|125.22|123.82|125.2|123.8|3
1654264270000|2022-06-03 13:51:10|125.19|123.79|125.2|123.8|125.29|123.89|125.18|123.78|11
1654264280000|2022-06-03 13:51:20|125.19|123.79|125.2|123.8|125.2|123.8|125.18|123.78|3
1654264290000|2022-06-03 13:51:30|125.19|123.79|125.28|123.88|125.28|123.88|125.19|123.79|5
1654264300000|2022-06-03 13:51:40|125.27|123.87|125.18|123.78|125.28|123.88|125.18|123.78|7
1654264310000|2022-06-03 13:51:50|125.17|123.77|125.18|123.78|125.19|123.79|125.17|123.77|3
1654264320000|2022-06-03 13:52:00|125.19|123.79|125.28|123.88|125.28|123.88|125.19|123.79|4
1654264350000|2022-06-03 13:52:30|125.26|123.86|125.21|123.81|125.26|123.86|125.19|123.79|6
1654264360000|2022-06-03 13:52:40|125.2|123.8|125.19|123.79|125.21|123.81|125.18|123.78|5
1654264370000|2022-06-03 13:52:50|125.18|123.78|125.19|123.79|125.21|123.81|125.18|123.78|7
1654264380000|2022-06-03 13:53:00|125.22|123.82|125.29|123.89|125.3|123.9|125.19|123.79|9
1654264390000|2022-06-03 13:53:10|125.28|123.88|125.28|123.88|125.28|123.88|125.28|123.88|1
1654264410000|2022-06-03 13:53:30|125.31|123.91|125.28|123.88|125.31|123.91|125.28|123.88|3
1654264420000|2022-06-03 13:53:40|125.3|123.9|125.37|123.97|125.37|123.97|125.3|123.9|9
1654264430000|2022-06-03 13:53:50|125.38|123.98|125.38|123.98|125.38|123.98|125.37|123.97|3
1654264440000|2022-06-03 13:54:00|125.37|123.97|125.32|123.92|125.37|123.97|125.32|123.92|4
1654264450000|2022-06-03 13:54:10|125.3|123.9|125.3|123.9|125.3|123.9|125.3|123.9|1
1654264460000|2022-06-03 13:54:20|125.31|123.91|125.39|123.99|125.4|124|125.31|123.91|5
1654264490000|2022-06-03 13:54:50|125.38|123.98|125.31|123.91|125.38|123.98|125.3|123.9|4
1654264500000|2022-06-03 13:55:00|125.3|123.9|125.37|123.97|125.37|123.97|125.3|123.9|6
1654264510000|2022-06-03 13:55:10|125.38|123.98|125.39|123.99|125.39|123.99|125.38|123.98|2
1654264530000|2022-06-03 13:55:30|125.42|124.02|125.53|124.13|125.53|124.13|125.42|124.02|3
1654264540000|2022-06-03 13:55:40|125.52|124.12|125.48|124.08|125.52|124.12|125.48|124.08|11
1654264560000|2022-06-03 13:56:00|125.49|124.09|125.48|124.08|125.49|124.09|125.48|124.08|2
1654264570000|2022-06-03 13:56:10|125.49|124.09|125.53|124.13|125.53|124.13|125.48|124.08|6
1654264580000|2022-06-03 13:56:20|125.58|124.18|125.5|124.1|125.58|124.18|125.49|124.09|5
1654264590000|2022-06-03 13:56:30|125.52|124.12|125.48|124.08|125.52|124.12|125.48|124.08|4
1654264600000|2022-06-03 13:56:40|125.49|124.09|125.54|124.14|125.54|124.14|125.48|124.08|5
1654264610000|2022-06-03 13:56:50|125.53|124.13|125.59|124.19|125.6|124.2|125.53|124.13|4
1654264680000|2022-06-03 13:58:00|125.58|124.18|125.58|124.18|125.58|124.18|125.58|124.18|1
1654264690000|2022-06-03 13:58:10|125.57|124.17|125.48|124.08|125.57|124.17|125.48|124.08|5
1654264700000|2022-06-03 13:58:20|125.49|124.09|125.48|124.08|125.49|124.09|125.48|124.08|2
1654264710000|2022-06-03 13:58:30|125.49|124.09|125.53|124.13|125.53|124.13|125.49|124.09|3
1654264720000|2022-06-03 13:58:40|125.54|124.14|125.54|124.14|125.54|124.14|125.53|124.13|3
1654264740000|2022-06-03 13:59:00|125.55|124.15|125.59|124.19|125.6|124.2|125.55|124.15|4
1654264750000|2022-06-03 13:59:10|125.6|124.2|125.58|124.18|125.63|124.23|125.57|124.17|7
1654264760000|2022-06-03 13:59:20|125.6|124.2|125.63|124.23|125.63|124.23|125.6|124.2|2
1654264770000|2022-06-03 13:59:30|125.62|124.22|125.59|124.19|125.63|124.23|125.59|124.19|8
1654264780000|2022-06-03 13:59:40|125.6|124.2|125.59|124.19|125.6|124.2|125.59|124.19|2
1654264790000|2022-06-03 13:59:50|125.6|124.2|125.62|124.22|125.63|124.23|125.6|124.2|3
1654264800000|2022-06-03 14:00:00|125.63|124.23|125.58|124.18|125.63|124.23|125.58|124.18|9
1654264810000|2022-06-03 14:00:10|125.6|124.2|125.59|124.19|125.62|124.22|125.59|124.19|6
1654264820000|2022-06-03 14:00:20|125.6|124.2|125.62|124.22|125.62|124.22|125.59|124.19|4
1654264830000|2022-06-03 14:00:30|125.63|124.23|125.68|124.28|125.68|124.28|125.63|124.23|6
1654264840000|2022-06-03 14:00:40|125.69|124.29|125.69|124.29|125.7|124.3|125.69|124.29|3
1654264860000|2022-06-03 14:01:00|125.68|124.28|125.68|124.28|125.68|124.28|125.68|124.28|1
1654264870000|2022-06-03 14:01:10|125.69|124.29|125.7|124.3|125.7|124.3|125.69|124.29|2
1654264900000|2022-06-03 14:01:40|125.71|124.31|125.87|124.47|125.87|124.47|125.7|124.3|7
1654264910000|2022-06-03 14:01:50|125.88|124.48|125.99|124.59|125.99|124.59|125.88|124.48|6
1654264920000|2022-06-03 14:02:00|126|124.6|125.87|124.47|126.02|124.62|125.87|124.47|12
1654264930000|2022-06-03 14:02:10|125.88|124.48|125.96|124.56|125.96|124.56|125.88|124.48|4
1654264940000|2022-06-03 14:02:20|125.97|124.57|125.89|124.49|125.97|124.57|125.89|124.49|5
1654264950000|2022-06-03 14:02:30|125.88|124.48|125.88|124.48|125.94|124.54|125.88|124.48|4
1654264960000|2022-06-03 14:02:40|125.93|124.53|125.88|124.48|125.93|124.53|125.88|124.48|2
1654264970000|2022-06-03 14:02:50|125.92|124.52|125.87|124.47|125.92|124.52|125.87|124.47|2
1654264980000|2022-06-03 14:03:00|125.88|124.48|125.88|124.48|125.9|124.5|125.88|124.48|4
1654264990000|2022-06-03 14:03:10|125.89|124.49|125.96|124.56|125.96|124.56|125.89|124.49|4
1654265000000|2022-06-03 14:03:20|125.97|124.57|125.87|124.47|125.98|124.58|125.87|124.47|7
1654265010000|2022-06-03 14:03:30|125.9|124.5|125.94|124.54|125.94|124.54|125.9|124.5|3
1654265020000|2022-06-03 14:03:40|125.95|124.55|125.96|124.56|125.96|124.56|125.95|124.55|4
1654265040000|2022-06-03 14:04:00|125.95|124.55|125.68|124.28|125.95|124.55|125.68|124.28|18
1654265050000|2022-06-03 14:04:10|125.67|124.27|125.67|124.27|125.67|124.27|125.66|124.26|3
1654265060000|2022-06-03 14:04:20|125.66|124.26|125.66|124.26|125.67|124.27|125.66|124.26|3
1654265070000|2022-06-03 14:04:30|125.67|124.27|125.66|124.26|125.67|124.27|125.66|124.26|2
1654265090000|2022-06-03 14:04:50|125.65|124.25|125.6|124.2|125.65|124.25|125.59|124.19|6
1654265100000|2022-06-03 14:05:00|125.61|124.21|125.57|124.17|125.62|124.22|125.57|124.17|8
1654265110000|2022-06-03 14:05:10|125.56|124.16|125.46|124.06|125.56|124.16|125.46|124.06|7
1654265120000|2022-06-03 14:05:20|125.47|124.07|125.46|124.06|125.47|124.07|125.44|124.04|7
1654265130000|2022-06-03 14:05:30|125.44|124.04|125.4|124|125.44|124.04|125.39|123.99|6
1654265140000|2022-06-03 14:05:40|125.39|123.99|125.42|124.02|125.44|124.04|125.38|123.98|5
1654265160000|2022-06-03 14:06:00|125.43|124.03|125.47|124.07|125.47|124.07|125.43|124.03|2
1654265170000|2022-06-03 14:06:10|125.46|124.06|125.46|124.06|125.46|124.06|125.46|124.06|1
1654265180000|2022-06-03 14:06:20|125.47|124.07|125.47|124.07|125.47|124.07|125.47|124.07|1
1654265190000|2022-06-03 14:06:30|125.48|124.08|125.52|124.12|125.52|124.12|125.48|124.08|3
1654265200000|2022-06-03 14:06:40|125.55|124.15|125.65|124.25|125.66|124.26|125.55|124.15|5
1654265210000|2022-06-03 14:06:50|125.62|124.22|125.58|124.18|125.62|124.22|125.58|124.18|4
1654265220000|2022-06-03 14:07:00|125.59|124.19|125.61|124.21|125.62|124.22|125.59|124.19|3
1654265230000|2022-06-03 14:07:10|125.62|124.22|125.62|124.22|125.62|124.22|125.62|124.22|1
1654265280000|2022-06-03 14:08:00|125.66|124.26|125.67|124.27|125.67|124.27|125.66|124.26|2
1654265290000|2022-06-03 14:08:10|125.66|124.26|125.68|124.28|125.68|124.28|125.66|124.26|4
1654265300000|2022-06-03 14:08:20|125.69|124.29|125.69|124.29|125.69|124.29|125.69|124.29|1
1654265310000|2022-06-03 14:08:30|125.68|124.28|125.7|124.3|125.7|124.3|125.68|124.28|2
1654265320000|2022-06-03 14:08:40|125.69|124.29|125.69|124.29|125.69|124.29|125.69|124.29|1
1654265330000|2022-06-03 14:08:50|125.67|124.27|125.67|124.27|125.67|124.27|125.67|124.27|1
1654265340000|2022-06-03 14:09:00|125.68|124.28|125.67|124.27|125.68|124.28|125.67|124.27|4
1654265350000|2022-06-03 14:09:10|125.66|124.26|125.59|124.19|125.66|124.26|125.59|124.19|6
1654265360000|2022-06-03 14:09:20|125.58|124.18|125.56|124.16|125.58|124.18|125.56|124.16|3
1654265370000|2022-06-03 14:09:30|125.57|124.17|125.56|124.16|125.57|124.17|125.56|124.16|2
1654265400000|2022-06-03 14:10:00|125.55|124.15|125.48|124.08|125.55|124.15|125.48|124.08|3
1654265410000|2022-06-03 14:10:10|125.52|124.12|125.53|124.13|125.53|124.13|125.52|124.12|4
1654265440000|2022-06-03 14:10:40|125.52|124.12|125.49|124.09|125.53|124.13|125.48|124.08|11
1654265450000|2022-06-03 14:10:50|125.48|124.08|125.41|124.01|125.48|124.08|125.4|124|7
1654265460000|2022-06-03 14:11:00|125.39|123.99|125.41|124.01|125.43|124.03|125.37|123.97|9
1654265470000|2022-06-03 14:11:10|125.42|124.02|125.38|123.98|125.42|124.02|125.37|123.97|5
1654265480000|2022-06-03 14:11:20|125.37|123.97|125.29|123.89|125.37|123.97|125.28|123.88|7
1654265490000|2022-06-03 14:11:30|125.28|123.88|125.32|123.92|125.33|123.93|125.28|123.88|3
1654265500000|2022-06-03 14:11:40|125.31|123.91|125.34|123.94|125.34|123.94|125.3|123.9|3
1654265510000|2022-06-03 14:11:50|125.35|123.95|125.35|123.95|125.35|123.95|125.35|123.95|1
1654265520000|2022-06-03 14:12:00|125.34|123.94|125.34|123.94|125.35|123.95|125.34|123.94|3
1654265540000|2022-06-03 14:12:20|125.35|123.95|125.34|123.94|125.35|123.95|125.34|123.94|4
1654265550000|2022-06-03 14:12:30|125.32|123.92|125.29|123.89|125.32|123.92|125.28|123.88|3
1654265560000|2022-06-03 14:12:40|125.28|123.88|125.27|123.87|125.28|123.88|125.27|123.87|2
1654265570000|2022-06-03 14:12:50|125.28|123.88|125.33|123.93|125.33|123.93|125.26|123.86|10
1654265580000|2022-06-03 14:13:00|125.32|123.92|125.38|123.98|125.38|123.98|125.32|123.92|3
1654265590000|2022-06-03 14:13:10|125.39|123.99|125.41|124.01|125.41|124.01|125.39|123.99|2
1654265600000|2022-06-03 14:13:20|125.4|124|125.39|123.99|125.4|124|125.38|123.98|6
1654265610000|2022-06-03 14:13:30|125.38|123.98|125.4|124|125.41|124.01|125.38|123.98|3
1654265620000|2022-06-03 14:13:40|125.41|124.01|125.41|124.01|125.41|124.01|125.41|124.01|1
1654265630000|2022-06-03 14:13:50|125.45|124.05|125.46|124.06|125.46|124.06|125.45|124.05|2
1654265640000|2022-06-03 14:14:00|125.48|124.08|125.46|124.06|125.48|124.08|125.46|124.06|5
1654265680000|2022-06-03 14:14:40|125.44|124.04|125.45|124.05|125.45|124.05|125.44|124.04|2
1654265690000|2022-06-03 14:14:50|125.46|124.06|125.52|124.12|125.52|124.12|125.46|124.06|3
1654265700000|2022-06-03 14:15:00|125.51|124.11|125.5|124.1|125.51|124.11|125.48|124.08|5
1654265710000|2022-06-03 14:15:10|125.48|124.08|125.48|124.08|125.48|124.08|125.48|124.08|1
1654265720000|2022-06-03 14:15:20|125.47|124.07|125.46|124.06|125.47|124.07|125.45|124.05|3
1654265730000|2022-06-03 14:15:30|125.47|124.07|125.51|124.11|125.52|124.12|125.47|124.07|11
1654265750000|2022-06-03 14:15:50|125.52|124.12|125.51|124.11|125.52|124.12|125.51|124.11|4
1654265770000|2022-06-03 14:16:10|125.49|124.09|125.48|124.08|125.49|124.09|125.48|124.08|4
1654265780000|2022-06-03 14:16:20|125.47|124.07|125.38|123.98|125.47|124.07|125.38|123.98|6
1654265790000|2022-06-03 14:16:30|125.37|123.97|125.28|123.88|125.37|123.97|125.28|123.88|7
1654265800000|2022-06-03 14:16:40|125.27|123.87|125.36|123.96|125.36|123.96|125.27|123.87|5
1654265820000|2022-06-03 14:17:00|125.35|123.95|125.3|123.9|125.35|123.95|125.3|123.9|5
1654265830000|2022-06-03 14:17:10|125.29|123.89|125.26|123.86|125.29|123.89|125.26|123.86|4
1654265840000|2022-06-03 14:17:20|125.27|123.87|125.28|123.88|125.28|123.88|125.27|123.87|2
1654265850000|2022-06-03 14:17:30|125.35|123.95|125.34|123.94|125.35|123.95|125.32|123.92|6
1654265860000|2022-06-03 14:17:40|125.37|123.97|125.45|124.05|125.45|124.05|125.37|123.97|4
1654265870000|2022-06-03 14:17:50|125.44|124.04|125.44|124.04|125.5|124.1|125.43|124.03|5
1654265880000|2022-06-03 14:18:00|125.43|124.03|125.38|123.98|125.43|124.03|125.38|123.98|8
1654265890000|2022-06-03 14:18:10|125.39|123.99|125.39|123.99|125.39|123.99|125.38|123.98|3
1654265900000|2022-06-03 14:18:20|125.38|123.98|125.37|123.97|125.38|123.98|125.37|123.97|2
1654265910000|2022-06-03 14:18:30|125.36|123.96|125.33|123.93|125.36|123.96|125.33|123.93|5
1654265920000|2022-06-03 14:18:40|125.32|123.92|125.32|123.92|125.32|123.92|125.32|123.92|1
1654265940000|2022-06-03 14:19:00|125.31|123.91|125.29|123.89|125.31|123.91|125.28|123.88|3
1654265950000|2022-06-03 14:19:10|125.28|123.88|125.28|123.88|125.28|123.88|125.28|123.88|1
1654265960000|2022-06-03 14:19:20|125.27|123.87|125.19|123.79|125.27|123.87|125.19|123.79|7
1654265970000|2022-06-03 14:19:30|125.18|123.78|125.25|123.85|125.26|123.86|125.17|123.77|5
1654266000000|2022-06-03 14:20:00|125.24|123.84|125.18|123.78|125.24|123.84|125.17|123.77|9
1654266010000|2022-06-03 14:20:10|125.17|123.77|125.17|123.77|125.17|123.77|125.17|123.77|1
1654266020000|2022-06-03 14:20:20|125.16|123.76|125.23|123.83|125.23|123.83|125.16|123.76|5
1654266030000|2022-06-03 14:20:30|125.22|123.82|125.22|123.82|125.23|123.83|125.22|123.82|3
1654266040000|2022-06-03 14:20:40|125.21|123.81|125.17|123.77|125.21|123.81|125.17|123.77|4
1654266050000|2022-06-03 14:20:50|125.16|123.76|125.16|123.76|125.16|123.76|125.16|123.76|1
1654266080000|2022-06-03 14:21:20|125.11|123.71|125.07|123.67|125.11|123.71|125.07|123.67|4
1654266090000|2022-06-03 14:21:30|125.06|123.66|125.05|123.65|125.06|123.66|125.05|123.65|2
1654266100000|2022-06-03 14:21:40|125.04|123.64|125.05|123.65|125.05|123.65|124.99|123.59|7
1654266110000|2022-06-03 14:21:50|125.06|123.66|125.07|123.67|125.08|123.68|125.06|123.66|3
1654266120000|2022-06-03 14:22:00|125.09|123.69|125.12|123.72|125.12|123.72|125.09|123.69|5
1654266130000|2022-06-03 14:22:10|125.1|123.7|125.07|123.67|125.11|123.71|125.07|123.67|5
1654266150000|2022-06-03 14:22:30|125.06|123.66|125.12|123.72|125.13|123.73|125.06|123.66|3
1654266160000|2022-06-03 14:22:40|125.11|123.71|125.24|123.84|125.24|123.84|125.11|123.71|4
1654266170000|2022-06-03 14:22:50|125.27|123.87|125.27|123.87|125.27|123.87|125.26|123.86|5
1654266180000|2022-06-03 14:23:00|125.29|123.89|125.32|123.92|125.33|123.93|125.29|123.89|4
1654266190000|2022-06-03 14:23:10|125.31|123.91|125.27|123.87|125.32|123.92|125.26|123.86|6
1654266200000|2022-06-03 14:23:20|125.26|123.86|125.27|123.87|125.27|123.87|125.26|123.86|2
1654266210000|2022-06-03 14:23:30|125.26|123.86|125.26|123.86|125.27|123.87|125.26|123.86|3
1654266220000|2022-06-03 14:23:40|125.25|123.85|125.25|123.85|125.25|123.85|125.25|123.85|1
1654266230000|2022-06-03 14:23:50|125.24|123.84|125.22|123.82|125.24|123.84|125.22|123.82|3
1654266240000|2022-06-03 14:24:00|125.21|123.81|125.18|123.78|125.21|123.81|125.18|123.78|3
1654266250000|2022-06-03 14:24:10|125.17|123.77|125.1|123.7|125.18|123.78|125.1|123.7|9
1654266260000|2022-06-03 14:24:20|125.09|123.69|125.07|123.67|125.09|123.69|125.07|123.67|3
1654266270000|2022-06-03 14:24:30|125.08|123.68|125.06|123.66|125.08|123.68|125.06|123.66|3
1654266280000|2022-06-03 14:24:40|125.05|123.65|125.05|123.65|125.05|123.65|125.05|123.65|1
1654266290000|2022-06-03 14:24:50|125.07|123.67|125.04|123.64|125.07|123.67|125.04|123.64|3
1654266330000|2022-06-03 14:25:30|125.03|123.63|125.03|123.63|125.03|123.63|125.03|123.63|1
1654266350000|2022-06-03 14:25:50|125.05|123.65|125.05|123.65|125.05|123.65|125.05|123.65|1
1654266360000|2022-06-03 14:26:00|125.04|123.64|125.03|123.63|125.04|123.64|125.03|123.63|2
1654266370000|2022-06-03 14:26:10|125.02|123.62|124.98|123.58|125.02|123.62|124.98|123.58|5
1654266380000|2022-06-03 14:26:20|125.01|123.61|125.06|123.66|125.06|123.66|125.01|123.61|5
1654266400000|2022-06-03 14:26:40|125.07|123.67|125.05|123.65|125.07|123.67|125.05|123.65|3
1654266410000|2022-06-03 14:26:50|125.04|123.64|125.03|123.63|125.04|123.64|125.03|123.63|2
1654266420000|2022-06-03 14:27:00|125.05|123.65|125.06|123.66|125.06|123.66|125.05|123.65|2
1654266430000|2022-06-03 14:27:10|125.05|123.65|125.05|123.65|125.05|123.65|125.05|123.65|1
1654266450000|2022-06-03 14:27:30|125.07|123.67|125.07|123.67|125.07|123.67|125.07|123.67|1
1654266460000|2022-06-03 14:27:40|125.1|123.7|125.11|123.71|125.11|123.71|125.1|123.7|2
1654266490000|2022-06-03 14:28:10|125.02|123.62|124.96|123.56|125.04|123.64|124.95|123.55|11
1654266500000|2022-06-03 14:28:20|124.97|123.57|124.98|123.58|124.98|123.58|124.94|123.54|8
1654266510000|2022-06-03 14:28:30|125.07|123.67|125.03|123.63|125.07|123.67|125.03|123.63|6
1654266520000|2022-06-03 14:28:40|125.02|123.62|124.98|123.58|125.02|123.62|124.98|123.58|5
1654266530000|2022-06-03 14:28:50|124.97|123.57|124.96|123.56|124.98|123.58|124.96|123.56|4
1654266540000|2022-06-03 14:29:00|124.95|123.55|124.87|123.47|124.95|123.55|124.87|123.47|6
1654266550000|2022-06-03 14:29:10|124.88|123.48|124.87|123.47|124.89|123.49|124.87|123.47|5
1654266560000|2022-06-03 14:29:20|124.89|123.49|124.94|123.54|124.94|123.54|124.87|123.47|8
1654266570000|2022-06-03 14:29:30|124.97|123.57|124.97|123.57|124.97|123.57|124.96|123.56|3
1654266580000|2022-06-03 14:29:40|124.96|123.56|124.95|123.55|124.96|123.56|124.93|123.53|6
1654266590000|2022-06-03 14:29:50|124.96|123.56|124.96|123.56|124.96|123.56|124.96|123.56|1
1654266600000|2022-06-03 14:30:00|124.95|123.55|124.89|123.49|124.95|123.55|124.89|123.49|5
1654266610000|2022-06-03 14:30:10|124.92|123.52|124.89|123.49|124.92|123.52|124.89|123.49|2
1654266620000|2022-06-03 14:30:20|124.88|123.48|124.86|123.46|124.88|123.48|124.86|123.46|3
1654266630000|2022-06-03 14:30:30|124.87|123.47|124.79|123.39|124.87|123.47|124.79|123.39|4
1654266640000|2022-06-03 14:30:40|124.78|123.38|124.77|123.37|124.78|123.38|124.77|123.37|2
1654266660000|2022-06-03 14:31:00|124.83|123.43|124.77|123.37|124.83|123.43|124.77|123.37|8
1654266670000|2022-06-03 14:31:10|124.79|123.39|124.76|123.36|124.79|123.39|124.76|123.36|7
1654266680000|2022-06-03 14:31:20|124.77|123.37|124.85|123.45|124.86|123.46|124.76|123.36|7
1654266690000|2022-06-03 14:31:30|124.86|123.46|124.85|123.45|124.86|123.46|124.85|123.45|2
1654266700000|2022-06-03 14:31:40|124.86|123.46|124.92|123.52|124.92|123.52|124.86|123.46|10
1654266720000|2022-06-03 14:32:00|124.95|123.55|124.95|123.55|124.95|123.55|124.95|123.55|1
1654266730000|2022-06-03 14:32:10|124.94|123.54|124.93|123.53|124.96|123.56|124.93|123.53|7
1654266740000|2022-06-03 14:32:20|124.92|123.52|124.89|123.49|124.92|123.52|124.89|123.49|5
1654266750000|2022-06-03 14:32:30|124.88|123.48|124.97|123.57|124.98|123.58|124.88|123.48|8
1654266760000|2022-06-03 14:32:40|125|123.6|125.07|123.67|125.07|123.67|125|123.6|4
1654266790000|2022-06-03 14:33:10|125.09|123.69|125.08|123.68|125.1|123.7|125.08|123.68|4
1654266800000|2022-06-03 14:33:20|125.09|123.69|125.12|123.72|125.12|123.72|125.09|123.69|2
1654266810000|2022-06-03 14:33:30|125.16|123.76|125.16|123.76|125.16|123.76|125.16|123.76|1
1654266830000|2022-06-03 14:33:50|125.17|123.77|125.08|123.68|125.17|123.77|125.08|123.68|7
1654266840000|2022-06-03 14:34:00|125.09|123.69|125.08|123.68|125.09|123.69|125.07|123.67|3
1654266850000|2022-06-03 14:34:10|125.07|123.67|125.18|123.78|125.19|123.79|125.07|123.67|9
1654266860000|2022-06-03 14:34:20|125.19|123.79|125.17|123.77|125.19|123.79|125.16|123.76|5
1654266870000|2022-06-03 14:34:30|125.18|123.78|125.17|123.77|125.18|123.78|125.17|123.77|2
1654266890000|2022-06-03 14:34:50|125.16|123.76|125.16|123.76|125.16|123.76|125.16|123.76|1
1654266900000|2022-06-03 14:35:00|125.17|123.77|125.15|123.75|125.17|123.77|125.15|123.75|3
1654266910000|2022-06-03 14:35:10|125.14|123.74|125.11|123.71|125.14|123.74|125.09|123.69|3
1654266920000|2022-06-03 14:35:20|125.1|123.7|125.16|123.76|125.16|123.76|125.07|123.67|8
1654266930000|2022-06-03 14:35:30|125.17|123.77|125.21|123.81|125.21|123.81|125.17|123.77|2
1654266940000|2022-06-03 14:35:40|125.24|123.84|125.2|123.8|125.24|123.84|125.19|123.79|5
1654266950000|2022-06-03 14:35:50|125.19|123.79|125.16|123.76|125.19|123.79|125.12|123.72|8
1654266960000|2022-06-03 14:36:00|125.15|123.75|125.08|123.68|125.15|123.75|125.07|123.67|7
1654266970000|2022-06-03 14:36:10|125.09|123.69|125.07|123.67|125.09|123.69|125.07|123.67|3
1654266990000|2022-06-03 14:36:30|125.06|123.66|125.06|123.66|125.07|123.67|125.06|123.66|3
1654267000000|2022-06-03 14:36:40|125.05|123.65|124.98|123.58|125.05|123.65|124.98|123.58|7
1654267010000|2022-06-03 14:36:50|124.97|123.57|125|123.6|125.01|123.61|124.97|123.57|8
1654267020000|2022-06-03 14:37:00|124.99|123.59|124.9|123.5|124.99|123.59|124.9|123.5|5
1654267030000|2022-06-03 14:37:10|124.92|123.52|124.89|123.49|124.92|123.52|124.89|123.49|4
1654267040000|2022-06-03 14:37:20|124.91|123.51|124.8|123.4|124.91|123.51|124.8|123.4|6
1654267050000|2022-06-03 14:37:30|124.84|123.44|124.79|123.39|124.84|123.44|124.79|123.39|4
1654267060000|2022-06-03 14:37:40|124.78|123.38|124.76|123.36|124.78|123.38|124.76|123.36|5
1654267080000|2022-06-03 14:38:00|124.78|123.38|124.76|123.36|124.79|123.39|124.76|123.36|5
1654267090000|2022-06-03 14:38:10|124.79|123.39|124.79|123.39|124.79|123.39|124.79|123.39|1
1654267100000|2022-06-03 14:38:20|124.77|123.37|124.75|123.35|124.78|123.38|124.74|123.34|7
1654267110000|2022-06-03 14:38:30|124.73|123.33|124.53|123.13|124.73|123.33|124.53|123.13|14
1654267120000|2022-06-03 14:38:40|124.52|123.12|124.5|123.1|124.52|123.12|124.48|123.08|6
1654267130000|2022-06-03 14:38:50|124.48|123.08|124.52|123.12|124.52|123.12|124.48|123.08|4
1654267140000|2022-06-03 14:39:00|124.51|123.11|124.47|123.07|124.52|123.12|124.46|123.06|10
1654267150000|2022-06-03 14:39:10|124.46|123.06|124.46|123.06|124.46|123.06|124.45|123.05|3
1654267160000|2022-06-03 14:39:20|124.45|123.05|124.45|123.05|124.45|123.05|124.45|123.05|1
1654267180000|2022-06-03 14:39:40|124.44|123.04|124.38|122.98|124.44|123.04|124.38|122.98|4
1654267190000|2022-06-03 14:39:50|124.37|122.97|124.36|122.96|124.38|122.98|124.36|122.96|3
1654267200000|2022-06-03 14:40:00|124.39|122.99|124.36|122.96|124.39|122.99|124.36|122.96|3
1654267210000|2022-06-03 14:40:10|124.38|122.98|124.35|122.95|124.38|122.98|124.35|122.95|4
1654267220000|2022-06-03 14:40:20|124.34|122.94|124.34|122.94|124.34|122.94|124.34|122.94|1
1654267230000|2022-06-03 14:40:30|124.33|122.93|124.27|122.87|124.33|122.93|124.27|122.87|3
1654267240000|2022-06-03 14:40:40|124.26|122.86|124.17|122.77|124.27|122.87|124.17|122.77|9
1654267250000|2022-06-03 14:40:50|124.16|122.76|124.07|122.67|124.16|122.76|124.07|122.67|15
1654267260000|2022-06-03 14:41:00|124.08|122.68|124.05|122.65|124.08|122.68|124.05|122.65|6
1654267270000|2022-06-03 14:41:10|124.07|122.67|124.18|122.78|124.19|122.79|124.07|122.67|7
1654267280000|2022-06-03 14:41:20|124.17|122.77|124.18|122.78|124.22|122.82|124.17|122.77|7
1654267290000|2022-06-03 14:41:30|124.26|122.86|124.2|122.8|124.26|122.86|124.19|122.79|7
1654267300000|2022-06-03 14:41:40|124.18|122.78|124.18|122.78|124.18|122.78|124.18|122.78|1
1654267320000|2022-06-03 14:42:00|124.21|122.81|124.21|122.81|124.22|122.82|124.21|122.81|3
1654267330000|2022-06-03 14:42:10|124.26|122.86|124.3|122.9|124.35|122.95|124.26|122.86|6
1654267340000|2022-06-03 14:42:20|124.29|122.89|124.27|122.87|124.29|122.89|124.27|122.87|5
1654267350000|2022-06-03 14:42:30|124.26|122.86|124.27|122.87|124.27|122.87|124.26|122.86|2
1654267360000|2022-06-03 14:42:40|124.26|122.86|124.2|122.8|124.26|122.86|124.2|122.8|4
1654267370000|2022-06-03 14:42:50|124.19|122.79|124.18|122.78|124.19|122.79|124.18|122.78|2
1654267380000|2022-06-03 14:43:00|124.17|122.77|124.17|122.77|124.17|122.77|124.17|122.77|1
1654267390000|2022-06-03 14:43:10|124.18|122.78|124.23|122.83|124.23|122.83|124.18|122.78|2
1654267400000|2022-06-03 14:43:20|124.22|122.82|124.18|122.78|124.23|122.83|124.18|122.78|8
1654267410000|2022-06-03 14:43:30|124.19|122.79|124.19|122.79|124.19|122.79|124.19|122.79|1
1654267420000|2022-06-03 14:43:40|124.18|122.78|124.08|122.68|124.18|122.78|124.08|122.68|11
1654267430000|2022-06-03 14:43:50|124.1|122.7|124.16|122.76|124.16|122.76|124.06|122.66|10
1654267460000|2022-06-03 14:44:20|124.17|122.77|124.21|122.81|124.21|122.81|124.17|122.77|5
1654267470000|2022-06-03 14:44:30|124.2|122.8|124.26|122.86|124.26|122.86|124.2|122.8|4
1654267480000|2022-06-03 14:44:40|124.28|122.88|124.28|122.88|124.28|122.88|124.26|122.86|4
1654267490000|2022-06-03 14:44:50|124.31|122.91|124.28|122.88|124.31|122.91|124.28|122.88|2
1654267500000|2022-06-03 14:45:00|124.31|122.91|124.24|122.84|124.31|122.91|124.24|122.84|6
1654267510000|2022-06-03 14:45:10|124.25|122.85|124.27|122.87|124.33|122.93|124.25|122.85|8
1654267520000|2022-06-03 14:45:20|124.26|122.86|124.24|122.84|124.26|122.86|124.24|122.84|3
1654267540000|2022-06-03 14:45:40|124.19|122.79|124.19|122.79|124.19|122.79|124.17|122.77|4
1654267550000|2022-06-03 14:45:50|124.18|122.78|124.03|122.63|124.18|122.78|123.99|122.59|22
1654267560000|2022-06-03 14:46:00|124.04|122.64|124.14|122.74|124.14|122.74|124.04|122.64|10
1654267570000|2022-06-03 14:46:10|124.19|122.79|124.25|122.85|124.25|122.85|124.19|122.79|3
1654267580000|2022-06-03 14:46:20|124.24|122.84|124.42|123.02|124.45|123.05|124.23|122.83|8
1654267590000|2022-06-03 14:46:30|124.46|123.06|124.41|123.01|124.49|123.09|124.41|123.01|9
1654267600000|2022-06-03 14:46:40|124.4|123|124.44|123.04|124.44|123.04|124.38|122.98|7
1654267610000|2022-06-03 14:46:50|124.45|123.05|124.47|123.07|124.47|123.07|124.45|123.05|2
1654267620000|2022-06-03 14:47:00|124.46|123.06|124.46|123.06|124.46|123.06|124.46|123.06|1
1654267630000|2022-06-03 14:47:10|124.48|123.08|124.51|123.11|124.51|123.11|124.48|123.08|4
1654267640000|2022-06-03 14:47:20|124.5|123.1|124.47|123.07|124.5|123.1|124.47|123.07|4
1654267650000|2022-06-03 14:47:30|124.46|123.06|124.46|123.06|124.46|123.06|124.46|123.06|1
1654267660000|2022-06-03 14:47:40|124.45|123.05|124.46|123.06|124.47|123.07|124.45|123.05|4
1654267670000|2022-06-03 14:47:50|124.45|123.05|124.45|123.05|124.45|123.05|124.45|123.05|1
1654267680000|2022-06-03 14:48:00|124.46|123.06|124.47|123.07|124.47|123.07|124.46|123.06|4
1654267690000|2022-06-03 14:48:10|124.48|123.08|124.5|123.1|124.53|123.13|124.48|123.08|4
1654267730000|2022-06-03 14:48:50|124.56|123.16|124.58|123.18|124.58|123.18|124.55|123.15|5
1654267740000|2022-06-03 14:49:00|124.6|123.2|124.65|123.25|124.65|123.25|124.6|123.2|2
1654267760000|2022-06-03 14:49:20|124.66|123.26|124.71|123.31|124.72|123.32|124.66|123.26|3
1654267780000|2022-06-03 14:49:40|124.7|123.3|124.7|123.3|124.7|123.3|124.69|123.29|3
1654267810000|2022-06-03 14:50:10|124.72|123.32|124.72|123.32|124.72|123.32|124.72|123.32|1
1654267820000|2022-06-03 14:50:20|124.71|123.31|124.71|123.31|124.71|123.31|124.71|123.31|1
1654267830000|2022-06-03 14:50:30|124.68|123.28|124.68|123.28|124.7|123.3|124.67|123.27|5
1654267840000|2022-06-03 14:50:40|124.69|123.29|124.7|123.3|124.7|123.3|124.69|123.29|2
1654267850000|2022-06-03 14:50:50|124.75|123.35|124.87|123.47|124.87|123.47|124.75|123.35|8
1654267860000|2022-06-03 14:51:00|124.99|123.59|125.01|123.61|125.13|123.73|124.99|123.59|11
1654267870000|2022-06-03 14:51:10|125|123.6|124.98|123.58|125|123.6|124.98|123.58|8
1654267880000|2022-06-03 14:51:20|124.99|123.59|125.04|123.64|125.04|123.64|124.98|123.58|6
1654267890000|2022-06-03 14:51:30|125.03|123.63|124.99|123.59|125.04|123.64|124.99|123.59|3
1654267900000|2022-06-03 14:51:40|125.04|123.64|125.07|123.67|125.08|123.68|125.04|123.64|4
1654267910000|2022-06-03 14:51:50|125.06|123.66|125.04|123.64|125.06|123.66|125.04|123.64|2
1654267920000|2022-06-03 14:52:00|124.99|123.59|124.99|123.59|125.01|123.61|124.99|123.59|3
1654267930000|2022-06-03 14:52:10|124.97|123.57|124.96|123.56|124.97|123.57|124.9|123.5|8
1654267940000|2022-06-03 14:52:20|124.95|123.55|125.01|123.61|125.07|123.67|124.91|123.51|14
1654267950000|2022-06-03 14:52:30|124.99|123.59|125.07|123.67|125.08|123.68|124.99|123.59|5
1654267960000|2022-06-03 14:52:40|125.05|123.65|125.06|123.66|125.06|123.66|125.01|123.61|5
1654267970000|2022-06-03 14:52:50|125.07|123.67|125.06|123.66|125.07|123.67|125.06|123.66|2
1654267990000|2022-06-03 14:53:10|125.08|123.68|125.17|123.77|125.17|123.77|125.08|123.68|3
1654268000000|2022-06-03 14:53:20|125.19|123.79|125.2|123.8|125.23|123.83|125.19|123.79|5
1654268020000|2022-06-03 14:53:40|125.23|123.83|125.17|123.77|125.23|123.83|125.17|123.77|5
1654268030000|2022-06-03 14:53:50|125.16|123.76|125.16|123.76|125.16|123.76|125.16|123.76|1
1654268040000|2022-06-03 14:54:00|125.18|123.78|125.25|123.85|125.25|123.85|125.18|123.78|3
1654268050000|2022-06-03 14:54:10|125.22|123.82|125.23|123.83|125.23|123.83|125.18|123.78|6
1654268060000|2022-06-03 14:54:20|125.21|123.81|125.12|123.72|125.21|123.81|125.05|123.65|11
1654268070000|2022-06-03 14:54:30|125.11|123.71|125.07|123.67|125.11|123.71|125.07|123.67|4
1654268090000|2022-06-03 14:54:50|125.08|123.68|125.01|123.61|125.08|123.68|124.98|123.58|10
1654268100000|2022-06-03 14:55:00|125.02|123.62|124.98|123.58|125.03|123.63|124.97|123.57|6
1654268110000|2022-06-03 14:55:10|124.97|123.57|124.96|123.56|124.97|123.57|124.96|123.56|2
1654268130000|2022-06-03 14:55:30|124.98|123.58|125.03|123.63|125.03|123.63|124.98|123.58|2
1654268140000|2022-06-03 14:55:40|125.1|123.7|125.06|123.66|125.1|123.7|125.06|123.66|5
1654268150000|2022-06-03 14:55:50|125.05|123.65|125.06|123.66|125.06|123.66|125|123.6|9
1654268160000|2022-06-03 14:56:00|125.05|123.65|124.99|123.59|125.05|123.65|124.99|123.59|5
1654268170000|2022-06-03 14:56:10|125|123.6|125.07|123.67|125.07|123.67|124.97|123.57|4
1654268190000|2022-06-03 14:56:30|125.03|123.63|125.01|123.61|125.03|123.63|125|123.6|5
1654268200000|2022-06-03 14:56:40|125|123.6|124.98|123.58|125|123.6|124.98|123.58|2
1654268210000|2022-06-03 14:56:50|125|123.6|125.07|123.67|125.08|123.68|124.98|123.58|6
1654268220000|2022-06-03 14:57:00|125.09|123.69|125.1|123.7|125.1|123.7|125.09|123.69|4
1654268230000|2022-06-03 14:57:10|125.11|123.71|125.09|123.69|125.11|123.71|125.09|123.69|5
1654268240000|2022-06-03 14:57:20|125.11|123.71|125.1|123.7|125.11|123.71|125.1|123.7|2
1654268250000|2022-06-03 14:57:30|125.09|123.69|125.14|123.74|125.14|123.74|125.09|123.69|3
1654268260000|2022-06-03 14:57:40|125.1|123.7|125.09|123.69|125.1|123.7|125.09|123.69|2
1654268270000|2022-06-03 14:57:50|125.13|123.73|125.07|123.67|125.13|123.73|125.07|123.67|3
1654268280000|2022-06-03 14:58:00|125.08|123.68|125.18|123.78|125.18|123.78|125.08|123.68|6
1654268290000|2022-06-03 14:58:10|125.17|123.77|125.17|123.77|125.17|123.77|125.16|123.76|3
1654268310000|2022-06-03 14:58:30|125.19|123.79|125.18|123.78|125.19|123.79|125.18|123.78|2
1654268320000|2022-06-03 14:58:40|125.17|123.77|125.17|123.77|125.17|123.77|125.17|123.77|1
1654268330000|2022-06-03 14:58:50|125.12|123.72|125.09|123.69|125.12|123.72|125.09|123.69|6
1654268340000|2022-06-03 14:59:00|125.08|123.68|125.08|123.68|125.08|123.68|125.07|123.67|3
1654268350000|2022-06-03 14:59:10|125.07|123.67|125.07|123.67|125.07|123.67|125.07|123.67|1
1654268360000|2022-06-03 14:59:20|125.11|123.71|125.06|123.66|125.11|123.71|125.06|123.66|3
1654268370000|2022-06-03 14:59:30|125.08|123.68|125.08|123.68|125.08|123.68|125.06|123.66|4
1654268380000|2022-06-03 14:59:40|125.09|123.69|125.07|123.67|125.1|123.7|125.07|123.67|6
1654268390000|2022-06-03 14:59:50|125.09|123.69|125.1|123.7|125.13|123.73|125.09|123.69|5
1654268400000|2022-06-03 15:00:00|125.09|123.69|125.07|123.67|125.1|123.7|125.05|123.65|9
1654268410000|2022-06-03 15:00:10|125.1|123.7|125.06|123.66|125.1|123.7|124.99|123.59|7
1654268420000|2022-06-03 15:00:20|125.08|123.68|125.1|123.7|125.17|123.77|125.08|123.68|6
1654268430000|2022-06-03 15:00:30|125.09|123.69|125.05|123.65|125.1|123.7|125.05|123.65|5
1654268440000|2022-06-03 15:00:40|125.08|123.68|125.1|123.7|125.1|123.7|125.06|123.66|4
1654268450000|2022-06-03 15:00:50|125.09|123.69|125.08|123.68|125.09|123.69|125.08|123.68|2
1654268460000|2022-06-03 15:01:00|125.11|123.71|125.08|123.68|125.11|123.71|125.07|123.67|5
1654268480000|2022-06-03 15:01:20|125.1|123.7|125.08|123.68|125.1|123.7|125.07|123.67|5
1654268490000|2022-06-03 15:01:30|125.12|123.72|125.15|123.75|125.15|123.75|125.08|123.68|5
1654268500000|2022-06-03 15:01:40|125.14|123.74|125.08|123.68|125.14|123.74|125.06|123.66|7
1654268510000|2022-06-03 15:01:50|125.07|123.67|124.99|123.59|125.07|123.67|124.99|123.59|7
1654268520000|2022-06-03 15:02:00|125|123.6|125|123.6|125.03|123.63|124.97|123.57|6
1654268530000|2022-06-03 15:02:10|124.99|123.59|124.99|123.59|125.08|123.68|124.99|123.59|5
1654268540000|2022-06-03 15:02:20|125|123.6|124.99|123.59|125.06|123.66|124.99|123.59|12
1654268550000|2022-06-03 15:02:30|124.98|123.58|124.98|123.58|125|123.6|124.98|123.58|8
1654268560000|2022-06-03 15:02:40|124.99|123.59|124.99|123.59|124.99|123.59|124.99|123.59|1
1654268570000|2022-06-03 15:02:50|124.98|123.58|124.96|123.56|125.01|123.61|124.95|123.55|4
1654268580000|2022-06-03 15:03:00|124.95|123.55|124.92|123.52|124.95|123.55|124.88|123.48|5
1654268590000|2022-06-03 15:03:10|124.88|123.48|124.9|123.5|124.99|123.59|124.88|123.48|10
1654268600000|2022-06-03 15:03:20|124.89|123.49|124.94|123.54|124.94|123.54|124.88|123.48|4
1654268610000|2022-06-03 15:03:30|124.93|123.53|124.94|123.54|124.95|123.55|124.93|123.53|3
1654268620000|2022-06-03 15:03:40|124.95|123.55|124.86|123.46|124.95|123.55|124.86|123.46|7
1654268630000|2022-06-03 15:03:50|124.89|123.49|124.78|123.38|124.89|123.49|124.78|123.38|9
1654268640000|2022-06-03 15:04:00|124.79|123.39|124.76|123.36|124.79|123.39|124.76|123.36|4
1654268650000|2022-06-03 15:04:10|124.77|123.37|124.8|123.4|124.8|123.4|124.75|123.35|5
1654268660000|2022-06-03 15:04:20|124.78|123.38|124.76|123.36|124.82|123.42|124.76|123.36|4
1654268670000|2022-06-03 15:04:30|124.77|123.37|124.76|123.36|124.77|123.37|124.75|123.35|4
1654268680000|2022-06-03 15:04:40|124.78|123.38|124.85|123.45|124.85|123.45|124.76|123.36|7
1654268690000|2022-06-03 15:04:50|124.86|123.46|124.87|123.47|124.92|123.52|124.86|123.46|7
1654268700000|2022-06-03 15:05:00|124.91|123.51|124.86|123.46|124.91|123.51|124.86|123.46|5
1654268710000|2022-06-03 15:05:10|124.9|123.5|124.88|123.48|124.9|123.5|124.88|123.48|3
1654268730000|2022-06-03 15:05:30|124.93|123.53|124.88|123.48|124.93|123.53|124.88|123.48|2
1654268740000|2022-06-03 15:05:40|124.87|123.47|124.87|123.47|124.87|123.47|124.87|123.47|1
1654268750000|2022-06-03 15:05:50|124.91|123.51|124.83|123.43|124.91|123.51|124.8|123.4|10
1654268760000|2022-06-03 15:06:00|124.82|123.42|124.78|123.38|124.82|123.42|124.78|123.38|2
1654268770000|2022-06-03 15:06:10|124.77|123.37|124.78|123.38|124.84|123.44|124.77|123.37|5
1654268780000|2022-06-03 15:06:20|124.77|123.37|124.77|123.37|124.77|123.37|124.77|123.37|1
1654268800000|2022-06-03 15:06:40|124.76|123.36|124.78|123.38|124.81|123.41|124.76|123.36|3
1654268810000|2022-06-03 15:06:50|124.77|123.37|124.8|123.4|124.88|123.48|124.77|123.37|8
1654268820000|2022-06-03 15:07:00|124.79|123.39|124.79|123.39|124.79|123.39|124.77|123.37|5
1654268830000|2022-06-03 15:07:10|124.86|123.46|124.86|123.46|124.86|123.46|124.86|123.46|1
1654268840000|2022-06-03 15:07:20|124.79|123.39|124.87|123.47|124.91|123.51|124.79|123.39|6
1654268850000|2022-06-03 15:07:30|124.92|123.52|124.87|123.47|124.92|123.52|124.87|123.47|2
1654268860000|2022-06-03 15:07:40|124.92|123.52|124.89|123.49|124.92|123.52|124.89|123.49|4
1654268870000|2022-06-03 15:07:50|124.94|123.54|124.89|123.49|124.97|123.57|124.89|123.49|6
1654268880000|2022-06-03 15:08:00|124.96|123.56|124.98|123.58|124.98|123.58|124.95|123.55|7
1654268890000|2022-06-03 15:08:10|124.97|123.57|124.88|123.48|124.97|123.57|124.88|123.48|4
1654268900000|2022-06-03 15:08:20|124.89|123.49|124.87|123.47|124.92|123.52|124.87|123.47|9
1654268910000|2022-06-03 15:08:30|124.86|123.46|124.8|123.4|124.89|123.49|124.8|123.4|8
1654268920000|2022-06-03 15:08:40|124.79|123.39|124.8|123.4|124.87|123.47|124.78|123.38|6
1654268930000|2022-06-03 15:08:50|124.87|123.47|124.87|123.47|124.87|123.47|124.82|123.42|6
1654268940000|2022-06-03 15:09:00|124.92|123.52|124.87|123.47|124.92|123.52|124.87|123.47|4
1654268950000|2022-06-03 15:09:10|124.89|123.49|124.87|123.47|124.89|123.49|124.87|123.47|5
1654268960000|2022-06-03 15:09:20|124.89|123.49|124.85|123.45|124.89|123.49|124.85|123.45|7
1654268970000|2022-06-03 15:09:30|124.86|123.46|124.75|123.35|124.86|123.46|124.75|123.35|11
1654268980000|2022-06-03 15:09:40|124.74|123.34|124.77|123.37|124.8|123.4|124.74|123.34|9
1654268990000|2022-06-03 15:09:50|124.76|123.36|124.67|123.27|124.76|123.36|124.67|123.27|9
1654269000000|2022-06-03 15:10:00|124.62|123.22|124.49|123.09|124.62|123.22|124.47|123.07|10
1654269010000|2022-06-03 15:10:10|124.48|123.08|124.46|123.06|124.48|123.08|124.42|123.02|7
1654269020000|2022-06-03 15:10:20|124.45|123.05|124.46|123.06|124.48|123.08|124.45|123.05|4
1654269030000|2022-06-03 15:10:30|124.48|123.08|124.47|123.07|124.48|123.08|124.47|123.07|2
1654269040000|2022-06-03 15:10:40|124.46|123.06|124.46|123.06|124.46|123.06|124.46|123.06|1
1654269050000|2022-06-03 15:10:50|124.45|123.05|124.38|122.98|124.45|123.05|124.38|122.98|3
1654269060000|2022-06-03 15:11:00|124.39|122.99|124.38|122.98|124.46|123.06|124.38|122.98|7
1654269070000|2022-06-03 15:11:10|124.37|122.97|124.37|122.97|124.37|122.97|124.37|122.97|1
1654269080000|2022-06-03 15:11:20|124.36|122.96|124.36|122.96|124.36|122.96|124.36|122.96|1
1654269090000|2022-06-03 15:11:30|124.3|122.9|124.26|122.86|124.31|122.91|124.26|122.86|8
1654269120000|2022-06-03 15:12:00|124.25|122.85|124.19|122.79|124.26|122.86|124.19|122.79|6
1654269130000|2022-06-03 15:12:10|124.18|122.78|124.23|122.83|124.24|122.84|124.18|122.78|4
1654269140000|2022-06-03 15:12:20|124.24|122.84|124.25|122.85|124.25|122.85|124.22|122.82|5
1654269150000|2022-06-03 15:12:30|124.24|122.84|124.23|122.83|124.24|122.84|124.23|122.83|2
1654269160000|2022-06-03 15:12:40|124.22|122.82|124.32|122.92|124.32|122.92|124.17|122.77|12
1654269170000|2022-06-03 15:12:50|124.31|122.91|124.28|122.88|124.31|122.91|124.28|122.88|4
1654269180000|2022-06-03 15:13:00|124.29|122.89|124.28|122.88|124.29|122.89|124.28|122.88|2
1654269190000|2022-06-03 15:13:10|124.29|122.89|124.38|122.98|124.38|122.98|124.28|122.88|7
1654269200000|2022-06-03 15:13:20|124.39|122.99|124.39|122.99|124.39|122.99|124.39|122.99|1
1654269210000|2022-06-03 15:13:30|124.38|122.98|124.36|122.96|124.38|122.98|124.36|122.96|3
1654269220000|2022-06-03 15:13:40|124.35|122.95|124.28|122.88|124.35|122.95|124.28|122.88|7
1654269240000|2022-06-03 15:14:00|124.3|122.9|124.3|122.9|124.3|122.9|124.3|122.9|1
1654269250000|2022-06-03 15:14:10|124.29|122.89|124.37|122.97|124.37|122.97|124.29|122.89|3
1654269260000|2022-06-03 15:14:20|124.36|122.96|124.37|122.97|124.37|122.97|124.35|122.95|3
1654269270000|2022-06-03 15:14:30|124.36|122.96|124.39|122.99|124.4|123|124.35|122.95|10
1654269290000|2022-06-03 15:14:50|124.38|122.98|124.38|122.98|124.38|122.98|124.38|122.98|1
1654269300000|2022-06-03 15:15:00|124.41|123.01|124.59|123.19|124.59|123.19|124.38|122.98|9
1654269310000|2022-06-03 15:15:10|124.58|123.18|124.68|123.28|124.69|123.29|124.58|123.18|6
1654269320000|2022-06-03 15:15:20|124.7|123.3|124.67|123.27|124.7|123.3|124.67|123.27|3
1654269330000|2022-06-03 15:15:30|124.68|123.28|124.7|123.3|124.7|123.3|124.68|123.28|7
1654269340000|2022-06-03 15:15:40|124.72|123.32|124.75|123.35|124.75|123.35|124.7|123.3|3
1654269350000|2022-06-03 15:15:50|124.74|123.34|124.68|123.28|124.74|123.34|124.68|123.28|3
1654269360000|2022-06-03 15:16:00|124.67|123.27|124.67|123.27|124.67|123.27|124.67|123.27|1
1654269370000|2022-06-03 15:16:10|124.69|123.29|124.69|123.29|124.69|123.29|124.69|123.29|1
1654269380000|2022-06-03 15:16:20|124.7|123.3|124.7|123.3|124.7|123.3|124.7|123.3|1
1654269400000|2022-06-03 15:16:40|124.69|123.29|124.7|123.3|124.7|123.3|124.69|123.29|2
1654269410000|2022-06-03 15:16:50|124.71|123.31|124.7|123.3|124.71|123.31|124.7|123.3|2
1654269430000|2022-06-03 15:17:10|124.67|123.27|124.7|123.3|124.7|123.3|124.67|123.27|4
1654269440000|2022-06-03 15:17:20|124.69|123.29|124.68|123.28|124.7|123.3|124.68|123.28|4
1654269450000|2022-06-03 15:17:30|124.69|123.29|124.7|123.3|124.7|123.3|124.69|123.29|2
1654269480000|2022-06-03 15:18:00|124.69|123.29|124.78|123.38|124.78|123.38|124.69|123.29|4
1654269490000|2022-06-03 15:18:10|124.79|123.39|124.98|123.58|124.98|123.58|124.79|123.39|11
1654269500000|2022-06-03 15:18:20|124.99|123.59|124.98|123.58|124.99|123.59|124.98|123.58|2
1654269510000|2022-06-03 15:18:30|124.99|123.59|125.06|123.66|125.06|123.66|124.98|123.58|5
1654269520000|2022-06-03 15:18:40|125.07|123.67|125.09|123.69|125.09|123.69|125.06|123.66|4
1654269530000|2022-06-03 15:18:50|125.08|123.68|125.06|123.66|125.08|123.68|124.99|123.59|8
1654269540000|2022-06-03 15:19:00|125.05|123.65|125.07|123.67|125.08|123.68|125.05|123.65|6
1654269550000|2022-06-03 15:19:10|125.02|123.62|125|123.6|125.02|123.62|125|123.6|3
1654269560000|2022-06-03 15:19:20|124.99|123.59|124.99|123.59|124.99|123.59|124.99|123.59|1
1654269570000|2022-06-03 15:19:30|125.04|123.64|125.01|123.61|125.04|123.64|125.01|123.61|2
1654269580000|2022-06-03 15:19:40|124.99|123.59|124.99|123.59|124.99|123.59|124.99|123.59|1
1654269590000|2022-06-03 15:19:50|125.04|123.64|124.99|123.59|125.04|123.64|124.99|123.59|2
1654269600000|2022-06-03 15:20:00|124.98|123.58|124.96|123.56|125.03|123.63|124.96|123.56|7
1654269610000|2022-06-03 15:20:10|124.99|123.59|124.96|123.56|124.99|123.59|124.96|123.56|2
1654269620000|2022-06-03 15:20:20|124.99|123.59|124.99|123.59|125|123.6|124.97|123.57|5
1654269640000|2022-06-03 15:20:40|125.03|123.63|124.99|123.59|125.03|123.63|124.99|123.59|2
1654269650000|2022-06-03 15:20:50|125.04|123.64|125.04|123.64|125.04|123.64|125.04|123.64|1
1654269660000|2022-06-03 15:21:00|124.99|123.59|124.99|123.59|125.04|123.64|124.99|123.59|3
1654269670000|2022-06-03 15:21:10|125.04|123.64|125.08|123.68|125.08|123.68|124.99|123.59|4
1654269680000|2022-06-03 15:21:20|125.07|123.67|125.07|123.67|125.1|123.7|125.07|123.67|3
1654269690000|2022-06-03 15:21:30|125.12|123.72|124.98|123.58|125.12|123.72|124.98|123.58|6
1654269700000|2022-06-03 15:21:40|125|123.6|124.98|123.58|125.03|123.63|124.98|123.58|3
1654269710000|2022-06-03 15:21:50|125.03|123.63|125.08|123.68|125.09|123.69|125.03|123.63|4
1654269720000|2022-06-03 15:22:00|125.09|123.69|125|123.6|125.09|123.69|124.99|123.59|7
1654269730000|2022-06-03 15:22:10|125.06|123.66|125.08|123.68|125.09|123.69|125.06|123.66|4
1654269740000|2022-06-03 15:22:20|125.1|123.7|125.09|123.69|125.11|123.71|125.09|123.69|3
1654269780000|2022-06-03 15:23:00|125.1|123.7|125.07|123.67|125.1|123.7|125.07|123.67|4
1654269790000|2022-06-03 15:23:10|125.06|123.66|125.09|123.69|125.1|123.7|125.06|123.66|6
1654269800000|2022-06-03 15:23:20|125.06|123.66|125.06|123.66|125.06|123.66|125.06|123.66|1
1654269810000|2022-06-03 15:23:30|125.09|123.69|125.06|123.66|125.09|123.69|125.06|123.66|2
1654269840000|2022-06-03 15:24:00|125.08|123.68|125|123.6|125.09|123.69|125|123.6|5
1654269850000|2022-06-03 15:24:10|124.99|123.59|124.95|123.55|125|123.6|124.94|123.54|8
1654269860000|2022-06-03 15:24:20|124.94|123.54|124.94|123.54|124.94|123.54|124.94|123.54|1
1654269870000|2022-06-03 15:24:30|124.97|123.57|124.98|123.58|125.05|123.65|124.97|123.57|5
1654269880000|2022-06-03 15:24:40|124.97|123.57|124.9|123.5|124.98|123.58|124.9|123.5|6
1654269890000|2022-06-03 15:24:50|124.89|123.49|124.85|123.45|124.89|123.49|124.85|123.45|4
1654269900000|2022-06-03 15:25:00|124.87|123.47|124.88|123.48|124.9|123.5|124.86|123.46|6
1654269910000|2022-06-03 15:25:10|124.9|123.5|124.9|123.5|124.9|123.5|124.9|123.5|1
1654269920000|2022-06-03 15:25:20|124.89|123.49|124.88|123.48|124.93|123.53|124.87|123.47|6
1654269930000|2022-06-03 15:25:30|124.87|123.47|124.87|123.47|124.87|123.47|124.87|123.47|1
1654269940000|2022-06-03 15:25:40|124.86|123.46|124.88|123.48|124.88|123.48|124.86|123.46|2
1654269950000|2022-06-03 15:25:50|124.87|123.47|124.87|123.47|124.9|123.5|124.87|123.47|5
1654269960000|2022-06-03 15:26:00|124.88|123.48|124.87|123.47|124.91|123.51|124.87|123.47|5
1654269970000|2022-06-03 15:26:10|124.88|123.48|124.98|123.58|124.98|123.58|124.88|123.48|3
1654269980000|2022-06-03 15:26:20|124.97|123.57|124.97|123.57|124.97|123.57|124.97|123.57|1
1654270010000|2022-06-03 15:26:50|124.98|123.58|124.98|123.58|124.98|123.58|124.98|123.58|1
1654270050000|2022-06-03 15:27:30|124.97|123.57|124.98|123.58|124.98|123.58|124.97|123.57|2
1654270070000|2022-06-03 15:27:50|125.01|123.61|125.06|123.66|125.06|123.66|125.01|123.61|2
1654270080000|2022-06-03 15:28:00|125.05|123.65|125|123.6|125.05|123.65|124.99|123.59|3
1654270090000|2022-06-03 15:28:10|124.98|123.58|124.98|123.58|124.98|123.58|124.98|123.58|1
1654270100000|2022-06-03 15:28:20|124.99|123.59|124.97|123.57|124.99|123.59|124.97|123.57|2
1654270110000|2022-06-03 15:28:30|124.98|123.58|125.02|123.62|125.03|123.63|124.98|123.58|5
1654270120000|2022-06-03 15:28:40|125.07|123.67|125.07|123.67|125.07|123.67|125.07|123.67|1
1654270140000|2022-06-03 15:29:00|125.08|123.68|125.07|123.67|125.08|123.68|125.07|123.67|2
1654270150000|2022-06-03 15:29:10|125.08|123.68|125.2|123.8|125.2|123.8|125.08|123.68|4
1654270160000|2022-06-03 15:29:20|125.21|123.81|125.26|123.86|125.27|123.87|125.2|123.8|5
1654270180000|2022-06-03 15:29:40|125.25|123.85|125.2|123.8|125.25|123.85|125.2|123.8|2
1654270190000|2022-06-03 15:29:50|125.21|123.81|125.27|123.87|125.27|123.87|125.21|123.81|5
1654270200000|2022-06-03 15:30:00|125.28|123.88|125.26|123.86|125.28|123.88|125.26|123.86|3
1654270210000|2022-06-03 15:30:10|125.25|123.85|125.28|123.88|125.28|123.88|125.25|123.85|4
1654270220000|2022-06-03 15:30:20|125.31|123.91|125.28|123.88|125.31|123.91|125.28|123.88|2
1654270260000|2022-06-03 15:31:00|125.27|123.87|125.27|123.87|125.27|123.87|125.27|123.87|1
1654270300000|2022-06-03 15:31:40|125.23|123.83|125.27|123.87|125.27|123.87|125.23|123.83|4
1654270310000|2022-06-03 15:31:50|125.28|123.88|125.33|123.93|125.43|124.03|125.27|123.87|15
1654270320000|2022-06-03 15:32:00|125.34|123.94|125.43|124.03|125.44|124.04|125.34|123.94|8
1654270330000|2022-06-03 15:32:10|125.45|124.05|125.48|124.08|125.48|124.08|125.45|124.05|4
1654270340000|2022-06-03 15:32:20|125.49|124.09|125.47|124.07|125.49|124.09|125.47|124.07|3
1654270360000|2022-06-03 15:32:40|125.48|124.08|125.5|124.1|125.5|124.1|125.48|124.08|4
1654270370000|2022-06-03 15:32:50|125.51|124.11|125.47|124.07|125.51|124.11|125.47|124.07|7
1654270400000|2022-06-03 15:33:20|125.5|124.1|125.5|124.1|125.5|124.1|125.5|124.1|1
1654270410000|2022-06-03 15:33:30|125.51|124.11|125.5|124.1|125.51|124.11|125.5|124.1|2
1654270420000|2022-06-03 15:33:40|125.51|124.11|125.58|124.18|125.58|124.18|125.49|124.09|9
1654270430000|2022-06-03 15:33:50|125.57|124.17|125.56|124.16|125.57|124.17|125.56|124.16|2
1654270440000|2022-06-03 15:34:00|125.57|124.17|125.5|124.1|125.57|124.17|125.5|124.1|4
1654270450000|2022-06-03 15:34:10|125.49|124.09|125.49|124.09|125.49|124.09|125.49|124.09|1
1654270460000|2022-06-03 15:34:20|125.48|124.08|125.46|124.06|125.5|124.1|125.46|124.06|4
1654270470000|2022-06-03 15:34:30|125.47|124.07|125.46|124.06|125.47|124.07|125.41|124.01|7
1654270480000|2022-06-03 15:34:40|125.47|124.07|125.49|124.09|125.49|124.09|125.45|124.05|6
1654270490000|2022-06-03 15:34:50|125.48|124.08|125.48|124.08|125.49|124.09|125.48|124.08|3
1654270500000|2022-06-03 15:35:00|125.52|124.12|125.47|124.07|125.57|124.17|125.47|124.07|10
1654270510000|2022-06-03 15:35:10|125.46|124.06|125.46|124.06|125.46|124.06|125.46|124.06|1
1654270520000|2022-06-03 15:35:20|125.48|124.08|125.46|124.06|125.48|124.08|125.45|124.05|5
1654270530000|2022-06-03 15:35:30|125.47|124.07|125.47|124.07|125.5|124.1|125.47|124.07|5
1654270540000|2022-06-03 15:35:40|125.46|124.06|125.43|124.03|125.46|124.06|125.43|124.03|2
1654270550000|2022-06-03 15:35:50|125.44|124.04|125.45|124.05|125.46|124.06|125.43|124.03|5
1654270560000|2022-06-03 15:36:00|125.47|124.07|125.5|124.1|125.52|124.12|125.47|124.07|4
1654270570000|2022-06-03 15:36:10|125.51|124.11|125.5|124.1|125.51|124.11|125.5|124.1|2
1654270580000|2022-06-03 15:36:20|125.49|124.09|125.48|124.08|125.49|124.09|125.48|124.08|4
1654270590000|2022-06-03 15:36:30|125.47|124.07|125.48|124.08|125.5|124.1|125.47|124.07|3
1654270610000|2022-06-03 15:36:50|125.47|124.07|125.47|124.07|125.47|124.07|125.47|124.07|1
1654270620000|2022-06-03 15:37:00|125.48|124.08|125.5|124.1|125.51|124.11|125.47|124.07|5
1654270630000|2022-06-03 15:37:10|125.49|124.09|125.47|124.07|125.49|124.09|125.47|124.07|3
1654270640000|2022-06-03 15:37:20|125.48|124.08|125.48|124.08|125.52|124.12|125.48|124.08|5
1654270660000|2022-06-03 15:37:40|125.52|124.12|125.49|124.09|125.52|124.12|125.49|124.09|3
1654270670000|2022-06-03 15:37:50|125.48|124.08|125.48|124.08|125.48|124.08|125.48|124.08|1
1654270680000|2022-06-03 15:38:00|125.47|124.07|125.47|124.07|125.47|124.07|125.47|124.07|1
1654270690000|2022-06-03 15:38:10|125.46|124.06|125.46|124.06|125.49|124.09|125.46|124.06|6
1654270700000|2022-06-03 15:38:20|125.45|124.05|125.45|124.05|125.45|124.05|125.45|124.05|1
1654270710000|2022-06-03 15:38:30|125.44|124.04|125.44|124.04|125.44|124.04|125.44|124.04|1
1654270720000|2022-06-03 15:38:40|125.42|124.02|125.3|123.9|125.42|124.02|125.29|123.89|12
1654270730000|2022-06-03 15:38:50|125.28|123.88|125.28|123.88|125.28|123.88|125.28|123.88|1
1654270740000|2022-06-03 15:39:00|125.29|123.89|125.27|123.87|125.3|123.9|125.27|123.87|4
1654270750000|2022-06-03 15:39:10|125.26|123.86|125.25|123.85|125.26|123.86|125.25|123.85|2
1654270770000|2022-06-03 15:39:30|125.27|123.87|125.27|123.87|125.27|123.87|125.27|123.87|1
1654270780000|2022-06-03 15:39:40|125.26|123.86|125.25|123.85|125.26|123.86|125.25|123.85|2
1654270800000|2022-06-03 15:40:00|125.27|123.87|125.26|123.86|125.32|123.92|125.26|123.86|8
1654270810000|2022-06-03 15:40:10|125.25|123.85|125.26|123.86|125.26|123.86|125.25|123.85|2
1654270830000|2022-06-03 15:40:30|125.25|123.85|125.25|123.85|125.25|123.85|125.25|123.85|1
1654270840000|2022-06-03 15:40:40|125.24|123.84|125.11|123.71|125.24|123.84|125.11|123.71|10
1654270850000|2022-06-03 15:40:50|125.12|123.72|125.12|123.72|125.13|123.73|125.1|123.7|7
1654270860000|2022-06-03 15:41:00|125.11|123.71|125.08|123.68|125.12|123.72|125.08|123.68|5
1654270870000|2022-06-03 15:41:10|125.06|123.66|125.06|123.66|125.06|123.66|125.06|123.66|1
1654270880000|2022-06-03 15:41:20|125.08|123.68|125.07|123.67|125.08|123.68|125.07|123.67|2
1654270890000|2022-06-03 15:41:30|125.06|123.66|124.99|123.59|125.07|123.67|124.99|123.59|5
1654270900000|2022-06-03 15:41:40|125.04|123.64|124.99|123.59|125.04|123.64|124.99|123.59|2
1654270920000|2022-06-03 15:42:00|125|123.6|125.07|123.67|125.08|123.68|124.98|123.58|12
1654270930000|2022-06-03 15:42:10|125.06|123.66|125.01|123.61|125.06|123.66|125|123.6|3
1654270940000|2022-06-03 15:42:20|125.02|123.62|124.99|123.59|125.02|123.62|124.99|123.59|2
1654270950000|2022-06-03 15:42:30|125.02|123.62|124.99|123.59|125.09|123.69|124.99|123.59|10
1654270960000|2022-06-03 15:42:40|124.98|123.58|125|123.6|125.01|123.61|124.98|123.58|4
1654270970000|2022-06-03 15:42:50|124.99|123.59|124.99|123.59|124.99|123.59|124.99|123.59|1
1654270980000|2022-06-03 15:43:00|125.02|123.62|125.07|123.67|125.08|123.68|125.02|123.62|5
1654271000000|2022-06-03 15:43:20|125.06|123.66|125.06|123.66|125.06|123.66|125.06|123.66|1
1654271010000|2022-06-03 15:43:30|125.05|123.65|125.04|123.64|125.05|123.65|125.04|123.64|4
1654271020000|2022-06-03 15:43:40|125.07|123.67|125.1|123.7|125.13|123.73|125.05|123.65|10
1654271030000|2022-06-03 15:43:50|125.09|123.69|125.06|123.66|125.09|123.69|125.06|123.66|6
1654271040000|2022-06-03 15:44:00|125.08|123.68|125.06|123.66|125.08|123.68|125.06|123.66|2
1654271050000|2022-06-03 15:44:10|125.05|123.65|125.05|123.65|125.05|123.65|125.05|123.65|1
1654271060000|2022-06-03 15:44:20|125.06|123.66|125.05|123.65|125.06|123.66|125.05|123.65|2
1654271070000|2022-06-03 15:44:30|125.06|123.66|125.08|123.68|125.11|123.71|125.06|123.66|4
1654271080000|2022-06-03 15:44:40|125.07|123.67|125.08|123.68|125.08|123.68|125.07|123.67|2
1654271090000|2022-06-03 15:44:50|125.07|123.67|125.07|123.67|125.07|123.67|125.07|123.67|1
1654271100000|2022-06-03 15:45:00|125.08|123.68|125.07|123.67|125.08|123.68|125.06|123.66|6
1654271110000|2022-06-03 15:45:10|125.08|123.68|125.06|123.66|125.08|123.68|125.06|123.66|3
1654271120000|2022-06-03 15:45:20|125.08|123.68|125.08|123.68|125.11|123.71|125.07|123.67|8
1654271130000|2022-06-03 15:45:30|125.07|123.67|125.07|123.67|125.07|123.67|125.07|123.67|1
1654271140000|2022-06-03 15:45:40|125.08|123.68|125.07|123.67|125.08|123.68|125.07|123.67|2
1654271150000|2022-06-03 15:45:50|125.09|123.69|125.06|123.66|125.09|123.69|125.05|123.65|8
1654271160000|2022-06-03 15:46:00|125.05|123.65|124.95|123.55|125.05|123.65|124.95|123.55|7
1654271170000|2022-06-03 15:46:10|124.97|123.57|124.97|123.57|124.98|123.58|124.96|123.56|6
1654271180000|2022-06-03 15:46:20|124.96|123.56|124.95|123.55|124.97|123.57|124.94|123.54|7
1654271190000|2022-06-03 15:46:30|124.97|123.57|124.97|123.57|124.99|123.59|124.95|123.55|10
1654271200000|2022-06-03 15:46:40|124.99|123.59|124.97|123.57|124.99|123.59|124.96|123.56|4
1654271210000|2022-06-03 15:46:50|124.99|123.59|125.01|123.61|125.01|123.61|124.98|123.58|6
1654271220000|2022-06-03 15:47:00|125.04|123.64|125.08|123.68|125.08|123.68|125.03|123.63|7
1654271230000|2022-06-03 15:47:10|125.07|123.67|125.09|123.69|125.09|123.69|125.07|123.67|3
1654271240000|2022-06-03 15:47:20|125.1|123.7|125.1|123.7|125.1|123.7|125.09|123.69|3
1654271250000|2022-06-03 15:47:30|125.09|123.69|125.1|123.7|125.1|123.7|125.08|123.68|4
1654271260000|2022-06-03 15:47:40|125.11|123.71|125.1|123.7|125.11|123.71|125.1|123.7|2
1654271270000|2022-06-03 15:47:50|125.09|123.69|125.08|123.68|125.09|123.69|125.07|123.67|6
1654271280000|2022-06-03 15:48:00|125.07|123.67|125.08|123.68|125.08|123.68|125.07|123.67|4
1654271310000|2022-06-03 15:48:30|125.07|123.67|125.07|123.67|125.07|123.67|125.07|123.67|1
1654271340000|2022-06-03 15:49:00|125.1|123.7|125.09|123.69|125.1|123.7|125.09|123.69|2
1654271350000|2022-06-03 15:49:10|125.08|123.68|124.98|123.58|125.09|123.69|124.98|123.58|10
1654271360000|2022-06-03 15:49:20|124.97|123.57|124.97|123.57|124.97|123.57|124.97|123.57|1
1654271370000|2022-06-03 15:49:30|125.01|123.61|125.05|123.65|125.05|123.65|125.01|123.61|4
1654271380000|2022-06-03 15:49:40|125.06|123.66|125.07|123.67|125.09|123.69|125.06|123.66|4
1654271400000|2022-06-03 15:50:00|125.06|123.66|124.98|123.58|125.06|123.66|124.98|123.58|5
1654271410000|2022-06-03 15:50:10|125.02|123.62|125|123.6|125.02|123.62|124.97|123.57|5
1654271420000|2022-06-03 15:50:20|124.97|123.57|124.94|123.54|124.98|123.58|124.94|123.54|6
1654271430000|2022-06-03 15:50:30|124.93|123.53|124.85|123.45|124.93|123.53|124.85|123.45|6
1654271440000|2022-06-03 15:50:40|124.86|123.46|124.85|123.45|124.86|123.46|124.85|123.45|4
1654271450000|2022-06-03 15:50:50|124.86|123.46|124.88|123.48|124.9|123.5|124.86|123.46|7
1654271460000|2022-06-03 15:51:00|124.91|123.51|124.88|123.48|124.96|123.56|124.88|123.48|6
1654271470000|2022-06-03 15:51:10|124.91|123.51|124.97|123.57|124.97|123.57|124.91|123.51|6
1654271480000|2022-06-03 15:51:20|124.96|123.56|124.95|123.55|124.96|123.56|124.95|123.55|2
1654271490000|2022-06-03 15:51:30|124.96|123.56|124.96|123.56|124.97|123.57|124.96|123.56|3
1654271500000|2022-06-03 15:51:40|124.97|123.57|124.95|123.55|124.98|123.58|124.95|123.55|5
1654271510000|2022-06-03 15:51:50|124.94|123.54|124.9|123.5|124.95|123.55|124.88|123.48|7
1654271530000|2022-06-03 15:52:10|124.89|123.49|124.98|123.58|124.98|123.58|124.89|123.49|3
1654271540000|2022-06-03 15:52:20|124.99|123.59|124.97|123.57|124.99|123.59|124.97|123.57|4
1654271550000|2022-06-03 15:52:30|125.02|123.62|125.02|123.62|125.02|123.62|125.02|123.62|1
1654271560000|2022-06-03 15:52:40|125.04|123.64|125.03|123.63|125.04|123.64|125.02|123.62|3
1654271570000|2022-06-03 15:52:50|125.02|123.62|124.97|123.57|125.03|123.63|124.97|123.57|6
1654271580000|2022-06-03 15:53:00|125.03|123.63|125.02|123.62|125.03|123.63|125.02|123.62|4
1654271590000|2022-06-03 15:53:10|125.03|123.63|125.02|123.62|125.04|123.64|125.02|123.62|3
1654271600000|2022-06-03 15:53:20|125.03|123.63|125.02|123.62|125.03|123.63|125.02|123.62|2
1654271620000|2022-06-03 15:53:40|125.03|123.63|125.02|123.62|125.03|123.63|125.02|123.62|2
1654271640000|2022-06-03 15:54:00|125.04|123.64|125.02|123.62|125.04|123.64|125.02|123.62|2
1654271650000|2022-06-03 15:54:10|124.95|123.55|124.95|123.55|124.95|123.55|124.95|123.55|1
1654271660000|2022-06-03 15:54:20|124.94|123.54|124.88|123.48|124.94|123.54|124.82|123.42|8
1654271670000|2022-06-03 15:54:30|124.87|123.47|124.95|123.55|124.95|123.55|124.86|123.46|6
1654271690000|2022-06-03 15:54:50|124.96|123.56|124.94|123.54|124.96|123.56|124.94|123.54|3
1654271700000|2022-06-03 15:55:00|124.96|123.56|124.95|123.55|124.96|123.56|124.95|123.55|2
1654271710000|2022-06-03 15:55:10|124.97|123.57|124.97|123.57|124.97|123.57|124.97|123.57|1
1654271720000|2022-06-03 15:55:20|124.95|123.55|124.94|123.54|124.95|123.55|124.94|123.54|2
1654271730000|2022-06-03 15:55:30|124.93|123.53|124.96|123.56|124.97|123.57|124.93|123.53|6
1654271740000|2022-06-03 15:55:40|124.98|123.58|124.97|123.57|124.98|123.58|124.96|123.56|4
1654271750000|2022-06-03 15:55:50|125.01|123.61|125.01|123.61|125.01|123.61|125.01|123.61|1
1654271780000|2022-06-03 15:56:20|124.95|123.55|124.95|123.55|124.95|123.55|124.95|123.55|1
1654271790000|2022-06-03 15:56:30|125|123.6|125|123.6|125|123.6|125|123.6|1
1654271810000|2022-06-03 15:56:50|124.97|123.57|124.96|123.56|124.97|123.57|124.96|123.56|2
1654271820000|2022-06-03 15:57:00|124.97|123.57|124.94|123.54|124.97|123.57|124.94|123.54|6
1654271830000|2022-06-03 15:57:10|124.95|123.55|124.95|123.55|124.95|123.55|124.94|123.54|3
1654271850000|2022-06-03 15:57:30|124.94|123.54|124.96|123.56|125|123.6|124.94|123.54|5
1654271880000|2022-06-03 15:58:00|124.98|123.58|124.99|123.59|124.99|123.59|124.96|123.56|4
1654271890000|2022-06-03 15:58:10|124.97|123.57|125.02|123.62|125.02|123.62|124.97|123.57|3
1654271920000|2022-06-03 15:58:40|125.01|123.61|124.97|123.57|125.01|123.61|124.97|123.57|2
1654271930000|2022-06-03 15:58:50|124.98|123.58|124.86|123.46|124.98|123.58|124.86|123.46|5
1654271940000|2022-06-03 15:59:00|124.85|123.45|124.88|123.48|124.89|123.49|124.85|123.45|7
1654271950000|2022-06-03 15:59:10|124.87|123.47|124.9|123.5|124.9|123.5|124.87|123.47|5
1654271960000|2022-06-03 15:59:20|124.88|123.48|124.86|123.46|124.89|123.49|124.86|123.46|5
1654271970000|2022-06-03 15:59:30|124.87|123.47|124.85|123.45|124.88|123.48|124.85|123.45|4
1654271990000|2022-06-03 15:59:50|124.86|123.46|124.86|123.46|124.89|123.49|124.86|123.46|4
1654272000000|2022-06-03 16:00:00|124.88|123.48|124.88|123.48|124.88|123.48|124.86|123.46|3
1654272010000|2022-06-03 16:00:10|124.86|123.46|124.86|123.46|124.87|123.47|124.85|123.45|5
1654272020000|2022-06-03 16:00:20|124.91|123.51|124.95|123.55|124.97|123.57|124.91|123.51|9
1654272030000|2022-06-03 16:00:30|124.94|123.54|124.95|123.55|124.95|123.55|124.94|123.54|4
1654272040000|2022-06-03 16:00:40|124.97|123.57|124.96|123.56|124.97|123.57|124.96|123.56|2
1654272050000|2022-06-03 16:00:50|124.97|123.57|124.97|123.57|124.97|123.57|124.97|123.57|1
1654272060000|2022-06-03 16:01:00|124.96|123.56|124.97|123.57|124.97|123.57|124.96|123.56|2
1654272070000|2022-06-03 16:01:10|124.98|123.58|124.95|123.55|124.98|123.58|124.95|123.55|4
1654272090000|2022-06-03 16:01:30|124.94|123.54|124.84|123.44|124.94|123.54|124.84|123.44|7
1654272100000|2022-06-03 16:01:40|124.86|123.46|124.85|123.45|124.87|123.47|124.84|123.44|7
1654272110000|2022-06-03 16:01:50|124.89|123.49|124.94|123.54|124.94|123.54|124.88|123.48|5
1654272120000|2022-06-03 16:02:00|124.95|123.55|124.88|123.48|124.97|123.57|124.88|123.48|8
1654272130000|2022-06-03 16:02:10|124.87|123.47|124.87|123.47|124.87|123.47|124.87|123.47|1
1654272140000|2022-06-03 16:02:20|124.89|123.49|124.85|123.45|124.89|123.49|124.85|123.45|3
1654272150000|2022-06-03 16:02:30|124.84|123.44|124.79|123.39|124.85|123.45|124.77|123.37|7
1654272160000|2022-06-03 16:02:40|124.8|123.4|124.87|123.47|124.87|123.47|124.8|123.4|6
1654272180000|2022-06-03 16:03:00|124.86|123.46|124.87|123.47|124.87|123.47|124.86|123.46|2
1654272200000|2022-06-03 16:03:20|124.86|123.46|124.96|123.56|124.96|123.56|124.86|123.46|6
1654272210000|2022-06-03 16:03:30|124.95|123.55|124.96|123.56|124.96|123.56|124.95|123.55|2
1654272240000|2022-06-03 16:04:00|124.97|123.57|124.96|123.56|124.97|123.57|124.96|123.56|4
1654272250000|2022-06-03 16:04:10|124.97|123.57|124.97|123.57|124.97|123.57|124.97|123.57|1
1654272270000|2022-06-03 16:04:30|124.96|123.56|125.06|123.66|125.06|123.66|124.96|123.56|5
1654272310000|2022-06-03 16:05:10|125.05|123.65|125.04|123.64|125.05|123.65|125.04|123.64|2
1654272320000|2022-06-03 16:05:20|125.06|123.66|125.06|123.66|125.06|123.66|125.06|123.66|1
1654272330000|2022-06-03 16:05:30|125.05|123.65|124.96|123.56|125.05|123.65|124.95|123.55|6
1654272340000|2022-06-03 16:05:40|124.95|123.55|124.95|123.55|124.96|123.56|124.95|123.55|3
1654272360000|2022-06-03 16:06:00|124.94|123.54|124.9|123.5|124.94|123.54|124.89|123.49|6
1654272370000|2022-06-03 16:06:10|124.88|123.48|124.89|123.49|124.89|123.49|124.88|123.48|2
1654272380000|2022-06-03 16:06:20|124.88|123.48|124.96|123.56|124.97|123.57|124.88|123.48|5
1654272390000|2022-06-03 16:06:30|124.95|123.55|124.95|123.55|124.95|123.55|124.95|123.55|1
1654272400000|2022-06-03 16:06:40|124.94|123.54|124.86|123.46|124.94|123.54|124.86|123.46|4
1654272410000|2022-06-03 16:06:50|124.88|123.48|124.88|123.48|124.88|123.48|124.88|123.48|1
1654272420000|2022-06-03 16:07:00|124.92|123.52|124.88|123.48|124.92|123.52|124.88|123.48|2
1654272430000|2022-06-03 16:07:10|124.89|123.49|124.88|123.48|124.89|123.49|124.88|123.48|2
1654272450000|2022-06-03 16:07:30|124.87|123.47|124.87|123.47|124.87|123.47|124.87|123.47|1
1654272460000|2022-06-03 16:07:40|124.91|123.51|124.89|123.49|124.91|123.51|124.88|123.48|4
1654272470000|2022-06-03 16:07:50|124.88|123.48|124.79|123.39|124.88|123.48|124.79|123.39|5
1654272480000|2022-06-03 16:08:00|124.78|123.38|124.78|123.38|124.78|123.38|124.78|123.38|1
1654272490000|2022-06-03 16:08:10|124.82|123.42|124.77|123.37|124.82|123.42|124.77|123.37|3
1654272520000|2022-06-03 16:08:40|124.76|123.36|124.73|123.33|124.76|123.36|124.73|123.33|4
1654272530000|2022-06-03 16:08:50|124.72|123.32|124.71|123.31|124.72|123.32|124.71|123.31|2
1654272540000|2022-06-03 16:09:00|124.7|123.3|124.71|123.31|124.71|123.31|124.7|123.3|2
1654272570000|2022-06-03 16:09:30|124.7|123.3|124.7|123.3|124.7|123.3|124.7|123.3|1
1654272600000|2022-06-03 16:10:00|124.71|123.31|124.71|123.31|124.71|123.31|124.71|123.31|1
1654272610000|2022-06-03 16:10:10|124.7|123.3|124.7|123.3|124.7|123.3|124.7|123.3|1
1654272620000|2022-06-03 16:10:20|124.65|123.25|124.54|123.14|124.65|123.25|124.54|123.14|6
1654272630000|2022-06-03 16:10:30|124.53|123.13|124.48|123.08|124.53|123.13|124.48|123.08|4
1654272670000|2022-06-03 16:11:10|124.47|123.07|124.47|123.07|124.47|123.07|124.47|123.07|1
1654272680000|2022-06-03 16:11:20|124.48|123.08|124.47|123.07|124.48|123.08|124.47|123.07|2
1654272700000|2022-06-03 16:11:40|124.52|123.12|124.52|123.12|124.53|123.13|124.52|123.12|3
1654272710000|2022-06-03 16:11:50|124.57|123.17|124.57|123.17|124.57|123.17|124.57|123.17|1
1654272720000|2022-06-03 16:12:00|124.58|123.18|124.6|123.2|124.6|123.2|124.58|123.18|2
1654272730000|2022-06-03 16:12:10|124.59|123.19|124.58|123.18|124.59|123.19|124.58|123.18|2
1654272750000|2022-06-03 16:12:30|124.57|123.17|124.57|123.17|124.57|123.17|124.57|123.17|1
1654272770000|2022-06-03 16:12:50|124.55|123.15|124.48|123.08|124.55|123.15|124.48|123.08|4
1654272780000|2022-06-03 16:13:00|124.49|123.09|124.51|123.11|124.51|123.11|124.48|123.08|6
1654272790000|2022-06-03 16:13:10|124.52|123.12|124.52|123.12|124.52|123.12|124.52|123.12|1
1654272800000|2022-06-03 16:13:20|124.53|123.13|124.53|123.13|124.55|123.15|124.52|123.12|7
1654272810000|2022-06-03 16:13:30|124.54|123.14|124.64|123.24|124.64|123.24|124.54|123.14|4
1654272820000|2022-06-03 16:13:40|124.66|123.26|124.71|123.31|124.71|123.31|124.66|123.26|5
1654272830000|2022-06-03 16:13:50|124.72|123.32|124.72|123.32|124.72|123.32|124.72|123.32|1
1654272850000|2022-06-03 16:14:10|124.71|123.31|124.72|123.32|124.72|123.32|124.71|123.31|2
1654272890000|2022-06-03 16:14:50|124.71|123.31|124.69|123.29|124.71|123.31|124.69|123.29|2
1654272900000|2022-06-03 16:15:00|124.68|123.28|124.68|123.28|124.69|123.29|124.68|123.28|3
1654272910000|2022-06-03 16:15:10|124.7|123.3|124.73|123.33|124.73|123.33|124.7|123.3|2
1654272930000|2022-06-03 16:15:30|124.76|123.36|125.07|123.67|125.07|123.67|124.76|123.36|6
1654272940000|2022-06-03 16:15:40|125.09|123.69|124.96|123.56|125.09|123.69|124.96|123.56|8
1654272950000|2022-06-03 16:15:50|124.95|123.55|124.95|123.55|124.95|123.55|124.95|123.55|1
1654272960000|2022-06-03 16:16:00|124.98|123.58|125.08|123.68|125.08|123.68|124.98|123.58|6
1654272970000|2022-06-03 16:16:10|125.1|123.7|125.14|123.74|125.14|123.74|125.08|123.68|4
1654272980000|2022-06-03 16:16:20|125.16|123.76|125.07|123.67|125.16|123.76|125.07|123.67|2
1654272990000|2022-06-03 16:16:30|125.11|123.71|125.07|123.67|125.11|123.71|125.06|123.66|6
1654273000000|2022-06-03 16:16:40|125.06|123.66|124.97|123.57|125.06|123.66|124.97|123.57|5
1654273010000|2022-06-03 16:16:50|125|123.6|125.05|123.65|125.05|123.65|124.97|123.57|5
1654273020000|2022-06-03 16:17:00|125.04|123.64|124.96|123.56|125.04|123.64|124.96|123.56|4
1654273030000|2022-06-03 16:17:10|124.95|123.55|124.88|123.48|124.95|123.55|124.88|123.48|5
1654273040000|2022-06-03 16:17:20|124.9|123.5|124.87|123.47|124.91|123.51|124.87|123.47|4
1654273050000|2022-06-03 16:17:30|124.91|123.51|124.87|123.47|124.91|123.51|124.87|123.47|2
1654273060000|2022-06-03 16:17:40|124.92|123.52|124.96|123.56|124.97|123.57|124.92|123.52|4
1654273080000|2022-06-03 16:18:00|124.97|123.57|124.89|123.49|124.97|123.57|124.89|123.49|7
1654273090000|2022-06-03 16:18:10|124.88|123.48|124.86|123.46|124.88|123.48|124.86|123.46|3
1654273100000|2022-06-03 16:18:20|124.85|123.45|124.95|123.55|124.95|123.55|124.85|123.45|5
1654273110000|2022-06-03 16:18:30|124.94|123.54|124.86|123.46|124.94|123.54|124.86|123.46|4
1654273120000|2022-06-03 16:18:40|124.88|123.48|124.85|123.45|124.88|123.48|124.85|123.45|3
1654273130000|2022-06-03 16:18:50|124.87|123.47|124.84|123.44|124.87|123.47|124.84|123.44|5
1654273140000|2022-06-03 16:19:00|124.85|123.45|124.85|123.45|124.85|123.45|124.84|123.44|3
1654273150000|2022-06-03 16:19:10|124.86|123.46|124.87|123.47|124.87|123.47|124.86|123.46|2
1654273160000|2022-06-03 16:19:20|124.89|123.49|124.78|123.38|124.89|123.49|124.78|123.38|10
1654273170000|2022-06-03 16:19:30|124.77|123.37|124.72|123.32|124.77|123.37|124.72|123.32|5
1654273180000|2022-06-03 16:19:40|124.7|123.3|124.71|123.31|124.71|123.31|124.7|123.3|2
1654273190000|2022-06-03 16:19:50|124.7|123.3|124.7|123.3|124.7|123.3|124.7|123.3|1
1654273200000|2022-06-03 16:20:00|124.69|123.29|124.51|123.11|124.69|123.29|124.48|123.08|15
1654273210000|2022-06-03 16:20:10|124.5|123.1|124.5|123.1|124.51|123.11|124.49|123.09|5
1654273220000|2022-06-03 16:20:20|124.55|123.15|124.56|123.16|124.57|123.17|124.55|123.15|3
1654273230000|2022-06-03 16:20:30|124.55|123.15|124.55|123.15|124.55|123.15|124.55|123.15|1
1654273240000|2022-06-03 16:20:40|124.57|123.17|124.66|123.26|124.68|123.28|124.55|123.15|8
1654273250000|2022-06-03 16:20:50|124.68|123.28|124.58|123.18|124.68|123.28|124.58|123.18|5
1654273260000|2022-06-03 16:21:00|124.57|123.17|124.56|123.16|124.57|123.17|124.56|123.16|2
1654273270000|2022-06-03 16:21:10|124.55|123.15|124.55|123.15|124.55|123.15|124.55|123.15|1
1654273280000|2022-06-03 16:21:20|124.58|123.18|124.64|123.24|124.64|123.24|124.58|123.18|2
1654273290000|2022-06-03 16:21:30|124.66|123.26|124.65|123.25|124.66|123.26|124.65|123.25|2
1654273300000|2022-06-03 16:21:40|124.64|123.24|124.66|123.26|124.67|123.27|124.64|123.24|4
1654273310000|2022-06-03 16:21:50|124.64|123.24|124.64|123.24|124.64|123.24|124.64|123.24|1
1654273320000|2022-06-03 16:22:00|124.59|123.19|124.6|123.2|124.6|123.2|124.58|123.18|3
1654273330000|2022-06-03 16:22:10|124.59|123.19|124.67|123.27|124.67|123.27|124.59|123.19|3
1654273340000|2022-06-03 16:22:20|124.66|123.26|124.66|123.26|124.66|123.26|124.66|123.26|1
1654273360000|2022-06-03 16:22:40|124.67|123.27|124.7|123.3|124.7|123.3|124.67|123.27|3
1654273370000|2022-06-03 16:22:50|124.69|123.29|124.68|123.28|124.69|123.29|124.68|123.28|2
1654273380000|2022-06-03 16:23:00|124.67|123.27|124.7|123.3|124.7|123.3|124.67|123.27|2
1654273420000|2022-06-03 16:23:40|124.75|123.35|124.75|123.35|124.75|123.35|124.75|123.35|1
1654273430000|2022-06-03 16:23:50|124.79|123.39|124.93|123.53|124.93|123.53|124.79|123.39|4
1654273440000|2022-06-03 16:24:00|124.94|123.54|124.93|123.53|124.94|123.54|124.93|123.53|2
1654273450000|2022-06-03 16:24:10|124.94|123.54|125|123.6|125.02|123.62|124.93|123.53|6
1654273460000|2022-06-03 16:24:20|124.99|123.59|124.98|123.58|124.99|123.59|124.98|123.58|2
1654273490000|2022-06-03 16:24:50|124.99|123.59|124.88|123.48|125.01|123.61|124.88|123.48|7
1654273500000|2022-06-03 16:25:00|124.89|123.49|124.88|123.48|124.89|123.49|124.88|123.48|4
1654273510000|2022-06-03 16:25:10|124.87|123.47|124.88|123.48|124.96|123.56|124.86|123.46|8
1654273530000|2022-06-03 16:25:30|124.92|123.52|124.97|123.57|124.97|123.57|124.92|123.52|3
1654273550000|2022-06-03 16:25:50|124.98|123.58|124.98|123.58|124.98|123.58|124.98|123.58|1
1654273610000|2022-06-03 16:26:50|125|123.6|124.99|123.59|125|123.6|124.99|123.59|2
1654273620000|2022-06-03 16:27:00|125.04|123.64|125.01|123.61|125.04|123.64|124.98|123.58|4
1654273630000|2022-06-03 16:27:10|125|123.6|124.98|123.58|125|123.6|124.98|123.58|2
1654273640000|2022-06-03 16:27:20|124.99|123.59|124.98|123.58|125.01|123.61|124.98|123.58|3
1654273650000|2022-06-03 16:27:30|125|123.6|125|123.6|125|123.6|125|123.6|1
1654273660000|2022-06-03 16:27:40|125.01|123.61|124.98|123.58|125.01|123.61|124.98|123.58|2
1654273670000|2022-06-03 16:27:50|125.01|123.61|125.01|123.61|125.01|123.61|125.01|123.61|1
1654273680000|2022-06-03 16:28:00|124.97|123.57|124.87|123.47|124.97|123.57|124.87|123.47|6
1654273690000|2022-06-03 16:28:10|124.88|123.48|124.9|123.5|124.92|123.52|124.88|123.48|5
1654273700000|2022-06-03 16:28:20|124.95|123.55|124.89|123.49|124.95|123.55|124.89|123.49|3
1654273710000|2022-06-03 16:28:30|124.88|123.48|124.88|123.48|124.88|123.48|124.88|123.48|1
1654273730000|2022-06-03 16:28:50|124.93|123.53|124.88|123.48|124.93|123.53|124.88|123.48|3
1654273740000|2022-06-03 16:29:00|124.9|123.5|124.87|123.47|124.93|123.53|124.87|123.47|4
1654273750000|2022-06-03 16:29:10|124.92|123.52|124.98|123.58|124.99|123.59|124.92|123.52|4
1654273770000|2022-06-03 16:29:30|124.97|123.57|124.88|123.48|124.97|123.57|124.83|123.43|9
1654273780000|2022-06-03 16:29:40|124.89|123.49|124.97|123.57|124.97|123.57|124.88|123.48|4
1654273790000|2022-06-03 16:29:50|124.98|123.58|124.98|123.58|124.98|123.58|124.98|123.58|1
1654273800000|2022-06-03 16:30:00|124.97|123.57|124.97|123.57|124.97|123.57|124.96|123.56|3
1654273810000|2022-06-03 16:30:10|124.96|123.56|124.86|123.46|124.96|123.56|124.86|123.46|7
1654273830000|2022-06-03 16:30:30|124.9|123.5|124.93|123.53|124.93|123.53|124.86|123.46|5
1654273850000|2022-06-03 16:30:50|124.94|123.54|124.87|123.47|124.94|123.54|124.87|123.47|5
1654273860000|2022-06-03 16:31:00|124.86|123.46|124.86|123.46|124.89|123.49|124.86|123.46|4
1654273870000|2022-06-03 16:31:10|124.85|123.45|124.86|123.46|124.86|123.46|124.85|123.45|2
1654273880000|2022-06-03 16:31:20|124.87|123.47|124.93|123.53|124.93|123.53|124.86|123.46|4
1654273890000|2022-06-03 16:31:30|124.88|123.48|124.87|123.47|124.88|123.48|124.87|123.47|2
1654273910000|2022-06-03 16:31:50|124.92|123.52|124.87|123.47|124.92|123.52|124.87|123.47|2
1654273920000|2022-06-03 16:32:00|124.86|123.46|124.86|123.46|124.91|123.51|124.85|123.45|8
1654273930000|2022-06-03 16:32:10|124.87|123.47|124.81|123.41|124.87|123.47|124.81|123.41|4
1654273940000|2022-06-03 16:32:20|124.8|123.4|124.78|123.38|124.8|123.4|124.78|123.38|2
1654273950000|2022-06-03 16:32:30|124.79|123.39|124.79|123.39|124.79|123.39|124.79|123.39|1
1654273960000|2022-06-03 16:32:40|124.8|123.4|124.87|123.47|124.87|123.47|124.8|123.4|5
1654273980000|2022-06-03 16:33:00|124.89|123.49|124.87|123.47|124.89|123.49|124.85|123.45|5
1654273990000|2022-06-03 16:33:10|124.86|123.46|124.77|123.37|124.86|123.46|124.77|123.37|7
1654274000000|2022-06-03 16:33:20|124.79|123.39|124.79|123.39|124.79|123.39|124.79|123.39|1
1654274010000|2022-06-03 16:33:30|124.78|123.38|124.87|123.47|124.87|123.47|124.76|123.36|6
1654274020000|2022-06-03 16:33:40|124.84|123.44|124.87|123.47|124.87|123.47|124.84|123.44|2
1654274060000|2022-06-03 16:34:20|124.88|123.48|124.87|123.47|124.88|123.48|124.87|123.47|2
1654274070000|2022-06-03 16:34:30|124.89|123.49|124.97|123.57|124.97|123.57|124.89|123.49|4
1654274080000|2022-06-03 16:34:40|124.98|123.58|125.06|123.66|125.06|123.66|124.98|123.58|4
1654274090000|2022-06-03 16:34:50|125.07|123.67|125.08|123.68|125.08|123.68|125.07|123.67|2
1654274100000|2022-06-03 16:35:00|125.07|123.67|125.06|123.66|125.09|123.69|125.05|123.65|9
1654274110000|2022-06-03 16:35:10|125.08|123.68|125.07|123.67|125.08|123.68|125.07|123.67|2
1654274120000|2022-06-03 16:35:20|125.09|123.69|125.09|123.69|125.09|123.69|125.09|123.69|1
1654274140000|2022-06-03 16:35:40|125.08|123.68|125.17|123.77|125.17|123.77|125.08|123.68|3
1654274160000|2022-06-03 16:36:00|125.16|123.76|125.1|123.7|125.16|123.76|125.1|123.7|5
1654274170000|2022-06-03 16:36:10|125.09|123.69|125.17|123.77|125.17|123.77|125.09|123.69|4
1654274180000|2022-06-03 16:36:20|125.19|123.79|125.18|123.78|125.19|123.79|125.18|123.78|2
1654274210000|2022-06-03 16:36:50|125.21|123.81|125.28|123.88|125.28|123.88|125.21|123.81|4
1654274220000|2022-06-03 16:37:00|125.31|123.91|125.3|123.9|125.31|123.91|125.3|123.9|2
1654274230000|2022-06-03 16:37:10|125.29|123.89|125.28|123.88|125.29|123.89|125.28|123.88|2
1654274270000|2022-06-03 16:37:50|125.3|123.9|125.3|123.9|125.3|123.9|125.3|123.9|1
1654274290000|2022-06-03 16:38:10|125.29|123.89|125.31|123.91|125.37|123.97|125.29|123.89|11
1654274300000|2022-06-03 16:38:20|125.3|123.9|125.3|123.9|125.3|123.9|125.3|123.9|1
1654274310000|2022-06-03 16:38:30|125.28|123.88|125.28|123.88|125.28|123.88|125.28|123.88|1
1654274340000|2022-06-03 16:39:00|125.27|123.87|125.27|123.87|125.27|123.87|125.27|123.87|1
1654274370000|2022-06-03 16:39:30|125.28|123.88|125.28|123.88|125.28|123.88|125.28|123.88|1
1654274450000|2022-06-03 16:40:50|125.27|123.87|125.19|123.79|125.27|123.87|125.19|123.79|5
1654274460000|2022-06-03 16:41:00|125.2|123.8|125.18|123.78|125.2|123.8|125.18|123.78|3
1654274470000|2022-06-03 16:41:10|125.17|123.77|125.16|123.76|125.17|123.77|125.16|123.76|2
1654274480000|2022-06-03 16:41:20|125.17|123.77|125.13|123.73|125.17|123.77|125.13|123.73|3
1654274500000|2022-06-03 16:41:40|125.14|123.74|124.89|123.49|125.15|123.75|124.89|123.49|8
1654274510000|2022-06-03 16:41:50|124.87|123.47|124.87|123.47|124.87|123.47|124.87|123.47|1
1654274520000|2022-06-03 16:42:00|124.89|123.49|124.88|123.48|124.89|123.49|124.88|123.48|2
1654274530000|2022-06-03 16:42:10|124.85|123.45|124.86|123.46|124.86|123.46|124.8|123.4|8
1654274540000|2022-06-03 16:42:20|124.85|123.45|124.86|123.46|124.86|123.46|124.85|123.45|2
1654274560000|2022-06-03 16:42:40|124.85|123.45|124.85|123.45|124.85|123.45|124.85|123.45|1
1654274570000|2022-06-03 16:42:50|124.86|123.46|124.78|123.38|124.86|123.46|124.78|123.38|6
1654274580000|2022-06-03 16:43:00|124.77|123.37|124.77|123.37|124.82|123.42|124.77|123.37|4
1654274590000|2022-06-03 16:43:10|124.76|123.36|124.76|123.36|124.76|123.36|124.76|123.36|1
1654274600000|2022-06-03 16:43:20|124.74|123.34|124.74|123.34|124.75|123.35|124.74|123.34|3
1654274610000|2022-06-03 16:43:30|124.73|123.33|124.71|123.31|124.73|123.33|124.71|123.31|3
1654274620000|2022-06-03 16:43:40|124.72|123.32|124.74|123.34|124.74|123.34|124.72|123.32|3
1654274650000|2022-06-03 16:44:10|124.76|123.36|124.84|123.44|124.84|123.44|124.76|123.36|7
1654274660000|2022-06-03 16:44:20|124.83|123.43|124.75|123.35|124.83|123.43|124.75|123.35|5
1654274680000|2022-06-03 16:44:40|124.74|123.34|124.74|123.34|124.74|123.34|124.74|123.34|1
1654274700000|2022-06-03 16:45:00|124.76|123.36|124.84|123.44|124.84|123.44|124.74|123.34|5
1654274710000|2022-06-03 16:45:10|124.83|123.43|124.76|123.36|124.83|123.43|124.76|123.36|7
1654274720000|2022-06-03 16:45:20|124.75|123.35|124.78|123.38|124.78|123.38|124.75|123.35|3
1654274730000|2022-06-03 16:45:30|124.76|123.36|124.84|123.44|124.84|123.44|124.76|123.36|3
1654274740000|2022-06-03 16:45:40|124.85|123.45|124.85|123.45|124.85|123.45|124.85|123.45|1
1654274750000|2022-06-03 16:45:50|124.84|123.44|124.84|123.44|124.84|123.44|124.84|123.44|1
1654274760000|2022-06-03 16:46:00|124.86|123.46|124.84|123.44|124.86|123.46|124.84|123.44|2
1654274780000|2022-06-03 16:46:20|124.86|123.46|124.86|123.46|124.86|123.46|124.84|123.44|3
1654274790000|2022-06-03 16:46:30|124.85|123.45|124.86|123.46|124.86|123.46|124.85|123.45|2
1654274800000|2022-06-03 16:46:40|124.89|123.49|124.87|123.47|124.89|123.49|124.86|123.46|3
1654274810000|2022-06-03 16:46:50|124.92|123.52|125.03|123.63|125.03|123.63|124.92|123.52|6
1654274820000|2022-06-03 16:47:00|125.04|123.64|125.06|123.66|125.06|123.66|124.98|123.58|5
1654274840000|2022-06-03 16:47:20|125.05|123.65|125.05|123.65|125.06|123.66|125.05|123.65|3
1654274850000|2022-06-03 16:47:30|125.04|123.64|125.06|123.66|125.06|123.66|124.98|123.58|8
1654274860000|2022-06-03 16:47:40|125.08|123.68|125.06|123.66|125.08|123.68|125.06|123.66|2
1654274880000|2022-06-03 16:48:00|125.09|123.69|125.08|123.68|125.09|123.69|125.06|123.66|3
1654274890000|2022-06-03 16:48:10|125.07|123.67|125.25|123.85|125.25|123.85|125.07|123.67|10
1654274900000|2022-06-03 16:48:20|125.31|123.91|125.38|123.98|125.38|123.98|125.3|123.9|7
1654274910000|2022-06-03 16:48:30|125.37|123.97|125.39|123.99|125.39|123.99|125.37|123.97|3
1654274920000|2022-06-03 16:48:40|125.38|123.98|125.38|123.98|125.38|123.98|125.38|123.98|1
1654274930000|2022-06-03 16:48:50|125.41|124.01|125.42|124.02|125.42|124.02|125.41|124.01|2
1654274940000|2022-06-03 16:49:00|125.46|124.06|125.34|123.94|125.46|124.06|125.34|123.94|10
1654274950000|2022-06-03 16:49:10|125.35|123.95|125.35|123.95|125.35|123.95|125.35|123.95|1
1654274970000|2022-06-03 16:49:30|125.34|123.94|125.35|123.95|125.35|123.95|125.34|123.94|2
1654275000000|2022-06-03 16:50:00|125.34|123.94|125.26|123.86|125.34|123.94|125.26|123.86|5
1654275010000|2022-06-03 16:50:10|125.27|123.87|125.25|123.85|125.27|123.87|125.24|123.84|5
1654275050000|2022-06-03 16:50:50|125.24|123.84|125.16|123.76|125.24|123.84|125.16|123.76|5
1654275060000|2022-06-03 16:51:00|125.15|123.75|125.15|123.75|125.15|123.75|125.15|123.75|1
1654275070000|2022-06-03 16:51:10|125.14|123.74|125.14|123.74|125.14|123.74|125.13|123.73|3
1654275080000|2022-06-03 16:51:20|125.15|123.75|125.14|123.74|125.15|123.75|125.14|123.74|2
1654275090000|2022-06-03 16:51:30|125.15|123.75|125.14|123.74|125.15|123.75|125.14|123.74|2
1654275120000|2022-06-03 16:52:00|125.24|123.84|125.25|123.85|125.25|123.85|125.24|123.84|2
1654275150000|2022-06-03 16:52:30|125.26|123.86|125.37|123.97|125.37|123.97|125.26|123.86|3
1654275160000|2022-06-03 16:52:40|125.38|123.98|125.39|123.99|125.39|123.99|125.38|123.98|2
1654275170000|2022-06-03 16:52:50|125.38|123.98|125.31|123.91|125.38|123.98|125.31|123.91|7
1654275180000|2022-06-03 16:53:00|125.29|123.89|125.29|123.89|125.29|123.89|125.29|123.89|1
1654275190000|2022-06-03 16:53:10|125.3|123.9|125.29|123.89|125.3|123.9|125.29|123.89|2
1654275210000|2022-06-03 16:53:30|125.32|123.92|125.31|123.91|125.32|123.92|125.31|123.91|2
1654275240000|2022-06-03 16:54:00|125.32|123.92|125.39|123.99|125.41|124.01|125.32|123.92|6
1654275250000|2022-06-03 16:54:10|125.43|124.03|125.46|124.06|125.46|124.06|125.43|124.03|4
1654275260000|2022-06-03 16:54:20|125.45|124.05|125.45|124.05|125.45|124.05|125.45|124.05|1
1654275280000|2022-06-03 16:54:40|125.44|124.04|125.38|123.98|125.44|124.04|125.37|123.97|6
1654275300000|2022-06-03 16:55:00|125.37|123.97|125.38|123.98|125.38|123.98|125.37|123.97|2
1654275310000|2022-06-03 16:55:10|125.41|124.01|125.39|123.99|125.41|124.01|125.39|123.99|2
1654275330000|2022-06-03 16:55:30|125.41|124.01|125.48|124.08|125.48|124.08|125.41|124.01|3
1654275340000|2022-06-03 16:55:40|125.47|124.07|125.46|124.06|125.47|124.07|125.46|124.06|2
1654275350000|2022-06-03 16:55:50|125.47|124.07|125.56|124.16|125.56|124.16|125.47|124.07|4
1654275360000|2022-06-03 16:56:00|125.58|124.18|125.69|124.29|125.69|124.29|125.58|124.18|8
1654275370000|2022-06-03 16:56:10|125.68|124.28|125.68|124.28|125.68|124.28|125.68|124.28|1
1654275390000|2022-06-03 16:56:30|125.67|124.27|125.66|124.26|125.67|124.27|125.66|124.26|2
1654275400000|2022-06-03 16:56:40|125.65|124.25|125.65|124.25|125.65|124.25|125.65|124.25|1
1654275410000|2022-06-03 16:56:50|125.63|124.23|125.64|124.24|125.64|124.24|125.63|124.23|2
1654275420000|2022-06-03 16:57:00|125.62|124.22|125.57|124.17|125.62|124.22|125.56|124.16|3
1654275430000|2022-06-03 16:57:10|125.58|124.18|125.6|124.2|125.6|124.2|125.58|124.18|2
1654275470000|2022-06-03 16:57:50|125.59|124.19|125.58|124.18|125.59|124.19|125.58|124.18|2
1654275480000|2022-06-03 16:58:00|125.56|124.16|125.48|124.08|125.57|124.17|125.48|124.08|6
1654275490000|2022-06-03 16:58:10|125.5|124.1|125.51|124.11|125.51|124.11|125.5|124.1|2
1654275500000|2022-06-03 16:58:20|125.5|124.1|125.46|124.06|125.5|124.1|125.46|124.06|2
1654275520000|2022-06-03 16:58:40|125.44|124.04|125.49|124.09|125.49|124.09|125.44|124.04|2
1654275560000|2022-06-03 16:59:20|125.51|124.11|125.51|124.11|125.51|124.11|125.51|124.11|1
1654275590000|2022-06-03 16:59:50|125.5|124.1|125.5|124.1|125.5|124.1|125.5|124.1|1
1654275630000|2022-06-03 17:00:30|125.47|124.07|125.47|124.07|125.47|124.07|125.47|124.07|1
1654275650000|2022-06-03 17:00:50|125.52|124.12|125.53|124.13|125.53|124.13|125.52|124.12|2
1654275660000|2022-06-03 17:01:00|125.59|124.19|125.62|124.22|125.66|124.26|125.59|124.19|5
1654275670000|2022-06-03 17:01:10|125.61|124.21|125.61|124.21|125.61|124.21|125.61|124.21|1
1654275690000|2022-06-03 17:01:30|125.58|124.18|125.58|124.18|125.58|124.18|125.58|124.18|1
1654275700000|2022-06-03 17:01:40|125.59|124.19|125.61|124.21|125.61|124.21|125.59|124.19|2
1654275710000|2022-06-03 17:01:50|125.6|124.2|125.6|124.2|125.6|124.2|125.6|124.2|1
1654275770000|2022-06-03 17:02:50|125.61|124.21|125.71|124.31|125.72|124.32|125.61|124.21|7
1654275780000|2022-06-03 17:03:00|125.72|124.32|125.73|124.33|125.73|124.33|125.72|124.32|2
1654275790000|2022-06-03 17:03:10|125.72|124.32|125.66|124.26|125.72|124.32|125.66|124.26|5
1654275800000|2022-06-03 17:03:20|125.67|124.27|125.69|124.29|125.7|124.3|125.67|124.27|3
1654275810000|2022-06-03 17:03:30|125.7|124.3|125.73|124.33|125.73|124.33|125.7|124.3|2
1654275830000|2022-06-03 17:03:50|125.77|124.37|125.97|124.57|125.97|124.57|125.77|124.37|8
1654275840000|2022-06-03 17:04:00|125.98|124.58|126.04|124.64|126.04|124.64|125.97|124.57|8
1654275850000|2022-06-03 17:04:10|126.05|124.65|125.98|124.58|126.06|124.66|125.98|124.58|8
1654275860000|2022-06-03 17:04:20|126.01|124.61|126.15|124.75|126.18|124.78|126.01|124.61|10
1654275870000|2022-06-03 17:04:30|126.13|124.73|126.19|124.79|126.19|124.79|126.13|124.73|5
1654275880000|2022-06-03 17:04:40|126.18|124.78|126.08|124.68|126.18|124.78|126.08|124.68|9
1654275890000|2022-06-03 17:04:50|126.1|124.7|126.07|124.67|126.1|124.7|126.07|124.67|4
1654275900000|2022-06-03 17:05:00|126.1|124.7|126.07|124.67|126.1|124.7|126.07|124.67|2
1654275910000|2022-06-03 17:05:10|126.1|124.7|126.07|124.67|126.1|124.7|126.07|124.67|2
1654275920000|2022-06-03 17:05:20|126.09|124.69|126.07|124.67|126.09|124.69|126.07|124.67|2
1654275940000|2022-06-03 17:05:40|126.08|124.68|126.08|124.68|126.08|124.68|126.08|124.68|1
1654275950000|2022-06-03 17:05:50|126.07|124.67|126.07|124.67|126.07|124.67|126.06|124.66|3
1654275960000|2022-06-03 17:06:00|126.08|124.68|126.08|124.68|126.17|124.77|126.07|124.67|8
1654275980000|2022-06-03 17:06:20|126.09|124.69|126.07|124.67|126.09|124.69|126.07|124.67|3
1654276000000|2022-06-03 17:06:40|126.08|124.68|126.08|124.68|126.08|124.68|126.08|124.68|1
1654276010000|2022-06-03 17:06:50|126.07|124.67|126.07|124.67|126.09|124.69|126.07|124.67|6
1654276020000|2022-06-03 17:07:00|126.08|124.68|126.07|124.67|126.08|124.68|126.07|124.67|2
1654276030000|2022-06-03 17:07:10|126.08|124.68|126.07|124.67|126.08|124.68|126.07|124.67|2
1654276050000|2022-06-03 17:07:30|126.04|124.64|125.97|124.57|126.04|124.64|125.97|124.57|6
1654276070000|2022-06-03 17:07:50|125.99|124.59|125.99|124.59|125.99|124.59|125.99|124.59|1
1654276080000|2022-06-03 17:08:00|125.98|124.58|125.87|124.47|125.98|124.58|125.87|124.47|9
1654276090000|2022-06-03 17:08:10|125.86|124.46|125.81|124.41|125.88|124.48|125.81|124.41|7
1654276100000|2022-06-03 17:08:20|125.82|124.42|125.77|124.37|125.82|124.42|125.76|124.36|8
1654276110000|2022-06-03 17:08:30|125.76|124.36|125.75|124.35|125.76|124.36|125.75|124.35|2
1654276120000|2022-06-03 17:08:40|125.76|124.36|125.71|124.31|125.77|124.37|125.71|124.31|14
1654276130000|2022-06-03 17:08:50|125.72|124.32|125.46|124.06|125.74|124.34|125.46|124.06|15
1654276140000|2022-06-03 17:09:00|125.5|124.1|125.56|124.16|125.56|124.16|125.49|124.09|4
1654276150000|2022-06-03 17:09:10|125.55|124.15|125.47|124.07|125.55|124.15|125.47|124.07|6
1654276160000|2022-06-03 17:09:20|125.46|124.06|125.47|124.07|125.47|124.07|125.46|124.06|2
1654276190000|2022-06-03 17:09:50|125.49|124.09|125.47|124.07|125.49|124.09|125.47|124.07|2
1654276200000|2022-06-03 17:10:00|125.46|124.06|125.34|123.94|125.46|124.06|125.34|123.94|8
1654276210000|2022-06-03 17:10:10|125.3|123.9|125.27|123.87|125.32|123.92|125.27|123.87|6
1654276220000|2022-06-03 17:10:20|125.3|123.9|125.27|123.87|125.33|123.93|125.27|123.87|13
1654276230000|2022-06-03 17:10:30|125.28|123.88|125.29|123.89|125.29|123.89|125.26|123.86|10
1654276240000|2022-06-03 17:10:40|125.3|123.9|125.3|123.9|125.3|123.9|125.3|123.9|1
1654276250000|2022-06-03 17:10:50|125.32|123.92|125.37|123.97|125.38|123.98|125.32|123.92|4
1654276260000|2022-06-03 17:11:00|125.36|123.96|125.33|123.93|125.36|123.96|125.33|123.93|3
1654276270000|2022-06-03 17:11:10|125.31|123.91|125.25|123.85|125.32|123.92|125.24|123.84|9
1654276280000|2022-06-03 17:11:20|125.24|123.84|125.25|123.85|125.28|123.88|125.24|123.84|7
1654276290000|2022-06-03 17:11:30|125.28|123.88|125.27|123.87|125.28|123.88|125.27|123.87|2
1654276300000|2022-06-03 17:11:40|125.28|123.88|125.25|123.85|125.28|123.88|125.25|123.85|6
1654276310000|2022-06-03 17:11:50|125.27|123.87|125.28|123.88|125.3|123.9|125.27|123.87|5
1654276320000|2022-06-03 17:12:00|125.29|123.89|125.3|123.9|125.3|123.9|125.29|123.89|2
1654276330000|2022-06-03 17:12:10|125.29|123.89|125.29|123.89|125.29|123.89|125.29|123.89|1
1654276340000|2022-06-03 17:12:20|125.28|123.88|125.29|123.89|125.32|123.92|125.27|123.87|6
1654276350000|2022-06-03 17:12:30|125.28|123.88|125.28|123.88|125.28|123.88|125.28|123.88|1
1654276360000|2022-06-03 17:12:40|125.27|123.87|125.27|123.87|125.28|123.88|125.27|123.87|3
1654276370000|2022-06-03 17:12:50|125.28|123.88|125.28|123.88|125.28|123.88|125.28|123.88|1
1654276380000|2022-06-03 17:13:00|125.27|123.87|125.31|123.91|125.32|123.92|125.27|123.87|3
1654276390000|2022-06-03 17:13:10|125.3|123.9|125.29|123.89|125.31|123.91|125.28|123.88|6
1654276400000|2022-06-03 17:13:20|125.26|123.86|125.27|123.87|125.27|123.87|125.26|123.86|2
1654276410000|2022-06-03 17:13:30|125.26|123.86|125.25|123.85|125.26|123.86|125.25|123.85|2
1654276420000|2022-06-03 17:13:40|125.27|123.87|125.26|123.86|125.28|123.88|125.26|123.86|4
1654276430000|2022-06-03 17:13:50|125.27|123.87|125.26|123.86|125.28|123.88|125.26|123.86|3
1654276440000|2022-06-03 17:14:00|125.31|123.91|125.36|123.96|125.36|123.96|125.31|123.91|2
1654276470000|2022-06-03 17:14:30|125.35|123.95|125.27|123.87|125.35|123.95|125.27|123.87|4
1654276480000|2022-06-03 17:14:40|125.26|123.86|125.28|123.88|125.28|123.88|125.26|123.86|2
1654276500000|2022-06-03 17:15:00|125.3|123.9|125.36|123.96|125.39|123.99|125.3|123.9|7
1654276510000|2022-06-03 17:15:10|125.34|123.94|125.34|123.94|125.36|123.96|125.33|123.93|5
1654276520000|2022-06-03 17:15:20|125.33|123.93|125.26|123.86|125.33|123.93|125.26|123.86|5
1654276530000|2022-06-03 17:15:30|125.27|123.87|125.27|123.87|125.3|123.9|125.27|123.87|3
1654276560000|2022-06-03 17:16:00|125.29|123.89|125.27|123.87|125.32|123.92|125.27|123.87|6
1654276570000|2022-06-03 17:16:10|125.31|123.91|125.36|123.96|125.36|123.96|125.31|123.91|2
1654276600000|2022-06-03 17:16:40|125.4|124|125.4|124|125.4|124|125.4|124|1
1654276610000|2022-06-03 17:16:50|125.39|123.99|125.35|123.95|125.39|123.99|125.35|123.95|4
1654276620000|2022-06-03 17:17:00|125.34|123.94|125.33|123.93|125.34|123.94|125.29|123.89|8
1654276630000|2022-06-03 17:17:10|125.38|123.98|125.38|123.98|125.38|123.98|125.38|123.98|1
1654276660000|2022-06-03 17:17:40|125.39|123.99|125.39|123.99|125.39|123.99|125.39|123.99|1
1654276670000|2022-06-03 17:17:50|125.41|124.01|125.37|123.97|125.41|124.01|125.37|123.97|5
1654276680000|2022-06-03 17:18:00|125.36|123.96|125.28|123.88|125.37|123.97|125.27|123.87|8
1654276690000|2022-06-03 17:18:10|125.31|123.91|125.28|123.88|125.31|123.91|125.28|123.88|3
1654276700000|2022-06-03 17:18:20|125.27|123.87|125.28|123.88|125.31|123.91|125.26|123.86|11
1654276710000|2022-06-03 17:18:30|125.27|123.87|125.27|123.87|125.27|123.87|125.27|123.87|1
1654276720000|2022-06-03 17:18:40|125.28|123.88|125.29|123.89|125.31|123.91|125.28|123.88|4
1654276730000|2022-06-03 17:18:50|125.28|123.88|125.28|123.88|125.28|123.88|125.28|123.88|1
1654276740000|2022-06-03 17:19:00|125.29|123.89|125.26|123.86|125.29|123.89|125.22|123.82|11
1654276750000|2022-06-03 17:19:10|125.27|123.87|125.28|123.88|125.28|123.88|125.26|123.86|7
1654276760000|2022-06-03 17:19:20|125.27|123.87|125.27|123.87|125.27|123.87|125.27|123.87|1
1654276780000|2022-06-03 17:19:40|125.3|123.9|125.32|123.92|125.33|123.93|125.3|123.9|4
1654276790000|2022-06-03 17:19:50|125.3|123.9|125.28|123.88|125.33|123.93|125.28|123.88|5
1654276800000|2022-06-03 17:20:00|125.31|123.91|125.29|123.89|125.31|123.91|125.29|123.89|2
1654276810000|2022-06-03 17:20:10|125.28|123.88|125.27|123.87|125.28|123.88|125.27|123.87|2
1654276820000|2022-06-03 17:20:20|125.28|123.88|125.26|123.86|125.28|123.88|125.26|123.86|3
1654276850000|2022-06-03 17:20:50|125.25|123.85|125.25|123.85|125.25|123.85|125.25|123.85|1
1654276860000|2022-06-03 17:21:00|125.24|123.84|125.25|123.85|125.25|123.85|125.24|123.84|2
1654276870000|2022-06-03 17:21:10|125.28|123.88|125.28|123.88|125.29|123.89|125.27|123.87|4
1654276890000|2022-06-03 17:21:30|125.29|123.89|125.38|123.98|125.38|123.98|125.27|123.87|8
1654276900000|2022-06-03 17:21:40|125.39|123.99|125.38|123.98|125.39|123.99|125.38|123.98|4
1654276910000|2022-06-03 17:21:50|125.39|123.99|125.39|123.99|125.39|123.99|125.38|123.98|5
1654276920000|2022-06-03 17:22:00|125.38|123.98|125.37|123.97|125.39|123.99|125.37|123.97|4
1654276930000|2022-06-03 17:22:10|125.36|123.96|125.3|123.9|125.38|123.98|125.29|123.89|6
1654276940000|2022-06-03 17:22:20|125.28|123.88|125.28|123.88|125.28|123.88|125.28|123.88|1
1654276950000|2022-06-03 17:22:30|125.32|123.92|125.29|123.89|125.33|123.93|125.29|123.89|3
1654276960000|2022-06-03 17:22:40|125.3|123.9|125.3|123.9|125.34|123.94|125.3|123.9|6
1654276970000|2022-06-03 17:22:50|125.29|123.89|125.38|123.98|125.38|123.98|125.29|123.89|7
1654276980000|2022-06-03 17:23:00|125.37|123.97|125.31|123.91|125.38|123.98|125.31|123.91|7
1654276990000|2022-06-03 17:23:10|125.35|123.95|125.29|123.89|125.35|123.95|125.26|123.86|8
1654277000000|2022-06-03 17:23:20|125.31|123.91|125.3|123.9|125.31|123.91|125.29|123.89|5
1654277010000|2022-06-03 17:23:30|125.29|123.89|125.27|123.87|125.29|123.89|125.27|123.87|3
1654277020000|2022-06-03 17:23:40|125.28|123.88|125.27|123.87|125.28|123.88|125.27|123.87|4
1654277030000|2022-06-03 17:23:50|125.26|123.86|125.28|123.88|125.28|123.88|125.26|123.86|3
1654277040000|2022-06-03 17:24:00|125.26|123.86|125.25|123.85|125.26|123.86|125.25|123.85|2
1654277050000|2022-06-03 17:24:10|125.24|123.84|125.28|123.88|125.28|123.88|125.24|123.84|4
1654277070000|2022-06-03 17:24:30|125.29|123.89|125.32|123.92|125.33|123.93|125.29|123.89|4
1654277080000|2022-06-03 17:24:40|125.34|123.94|125.34|123.94|125.35|123.95|125.34|123.94|3
1654277090000|2022-06-03 17:24:50|125.35|123.95|125.45|124.05|125.46|124.06|125.34|123.94|8
1654277100000|2022-06-03 17:25:00|125.43|124.03|125.43|124.03|125.44|124.04|125.43|124.03|3
1654277110000|2022-06-03 17:25:10|125.4|124|125.35|123.95|125.4|124|125.35|123.95|3
1654277120000|2022-06-03 17:25:20|125.36|123.96|125.37|123.97|125.37|123.97|125.34|123.94|3
1654277130000|2022-06-03 17:25:30|125.36|123.96|125.28|123.88|125.36|123.96|125.28|123.88|4
1654277140000|2022-06-03 17:25:40|125.3|123.9|125.34|123.94|125.34|123.94|125.28|123.88|5
1654277150000|2022-06-03 17:25:50|125.36|123.96|125.36|123.96|125.36|123.96|125.36|123.96|1
1654277160000|2022-06-03 17:26:00|125.35|123.95|125.34|123.94|125.36|123.96|125.34|123.94|5
1654277190000|2022-06-03 17:26:30|125.33|123.93|125.32|123.92|125.34|123.94|125.32|123.92|3
1654277200000|2022-06-03 17:26:40|125.31|123.91|125.31|123.91|125.31|123.91|125.31|123.91|1
1654277210000|2022-06-03 17:26:50|125.35|123.95|125.34|123.94|125.35|123.95|125.33|123.93|3
1654277220000|2022-06-03 17:27:00|125.36|123.96|125.36|123.96|125.36|123.96|125.36|123.96|1
1654277230000|2022-06-03 17:27:10|125.35|123.95|125.28|123.88|125.35|123.95|125.28|123.88|5
1654277240000|2022-06-03 17:27:20|125.27|123.87|125.26|123.86|125.28|123.88|125.26|123.86|4
1654277250000|2022-06-03 17:27:30|125.25|123.85|125.25|123.85|125.25|123.85|125.25|123.85|1
1654277270000|2022-06-03 17:27:50|125.24|123.84|125.24|123.84|125.25|123.85|125.23|123.83|5
1654277280000|2022-06-03 17:28:00|125.23|123.83|125.25|123.85|125.25|123.85|125.23|123.83|4
1654277290000|2022-06-03 17:28:10|125.24|123.84|125.25|123.85|125.25|123.85|125.24|123.84|2
1654277300000|2022-06-03 17:28:20|125.26|123.86|125.25|123.85|125.26|123.86|125.24|123.84|4
1654277310000|2022-06-03 17:28:30|125.26|123.86|125.29|123.89|125.29|123.89|125.26|123.86|2
1654277340000|2022-06-03 17:29:00|125.31|123.91|125.33|123.93|125.33|123.93|125.31|123.91|2
1654277350000|2022-06-03 17:29:10|125.32|123.92|125.31|123.91|125.32|123.92|125.29|123.89|6
1654277360000|2022-06-03 17:29:20|125.34|123.94|125.34|123.94|125.34|123.94|125.34|123.94|1
1654277370000|2022-06-03 17:29:30|125.33|123.93|125.3|123.9|125.33|123.93|125.28|123.88|5
1654277390000|2022-06-03 17:29:50|125.28|123.88|125.28|123.88|125.28|123.88|125.28|123.88|1
1654277400000|2022-06-03 17:30:00|125.27|123.87|125.26|123.86|125.27|123.87|125.26|123.86|2
1654277410000|2022-06-03 17:30:10|125.25|123.85|125.24|123.84|125.25|123.85|125.24|123.84|2
1654277420000|2022-06-03 17:30:20|125.25|123.85|125.25|123.85|125.25|123.85|125.25|123.85|1
1654277430000|2022-06-03 17:30:30|125.27|123.87|125.28|123.88|125.29|123.89|125.27|123.87|5
1654277510000|2022-06-03 17:31:50|125.32|123.92|125.35|123.95|125.35|123.95|125.32|123.92|2
1654277520000|2022-06-03 17:32:00|125.36|123.96|125.28|123.88|125.39|123.99|125.28|123.88|10
1654277530000|2022-06-03 17:32:10|125.27|123.87|125.24|123.84|125.27|123.87|125.24|123.84|6
1654277540000|2022-06-03 17:32:20|125.25|123.85|125.18|123.78|125.25|123.85|125.17|123.77|5
1654277550000|2022-06-03 17:32:30|125.16|123.76|125.19|123.79|125.2|123.8|125.16|123.76|7
1654277560000|2022-06-03 17:32:40|125.18|123.78|125.21|123.81|125.21|123.81|125.18|123.78|3
1654277570000|2022-06-03 17:32:50|125.23|123.83|125.27|123.87|125.28|123.88|125.23|123.83|3
1654277580000|2022-06-03 17:33:00|125.26|123.86|125.24|123.84|125.26|123.86|125.24|123.84|3
1654277590000|2022-06-03 17:33:10|125.28|123.88|125.27|123.87|125.28|123.88|125.27|123.87|2
1654277600000|2022-06-03 17:33:20|125.26|123.86|125.27|123.87|125.27|123.87|125.26|123.86|2
1654277610000|2022-06-03 17:33:30|125.19|123.79|125.19|123.79|125.19|123.79|125.19|123.79|1
1654277620000|2022-06-03 17:33:40|125.27|123.87|125.26|123.86|125.27|123.87|125.26|123.86|2
1654277630000|2022-06-03 17:33:50|125.24|123.84|125.18|123.78|125.24|123.84|125.17|123.77|10
1654277650000|2022-06-03 17:34:10|125.21|123.81|125.21|123.81|125.21|123.81|125.21|123.81|1
1654277660000|2022-06-03 17:34:20|125.18|123.78|125.18|123.78|125.18|123.78|125.18|123.78|1
1654277670000|2022-06-03 17:34:30|125.17|123.77|125.16|123.76|125.17|123.77|125.16|123.76|2
1654277680000|2022-06-03 17:34:40|125.17|123.77|125.16|123.76|125.18|123.78|125.16|123.76|4
1654277690000|2022-06-03 17:34:50|125.17|123.77|125.21|123.81|125.21|123.81|125.17|123.77|4
1654277700000|2022-06-03 17:35:00|125.24|123.84|125.22|123.82|125.24|123.84|125.22|123.82|3
1654277710000|2022-06-03 17:35:10|125.21|123.81|125.23|123.83|125.26|123.86|125.21|123.81|5
1654277720000|2022-06-03 17:35:20|125.24|123.84|125.26|123.86|125.27|123.87|125.24|123.84|3
1654277730000|2022-06-03 17:35:30|125.25|123.85|125.26|123.86|125.26|123.86|125.25|123.85|2
1654277770000|2022-06-03 17:36:10|125.27|123.87|125.27|123.87|125.27|123.87|125.27|123.87|1
1654277780000|2022-06-03 17:36:20|125.26|123.86|125.32|123.92|125.33|123.93|125.26|123.86|7
1654277790000|2022-06-03 17:36:30|125.33|123.93|125.37|123.97|125.38|123.98|125.33|123.93|3
1654277800000|2022-06-03 17:36:40|125.36|123.96|125.36|123.96|125.36|123.96|125.36|123.96|1
1654277820000|2022-06-03 17:37:00|125.37|123.97|125.38|123.98|125.39|123.99|125.37|123.97|4
1654277830000|2022-06-03 17:37:10|125.39|123.99|125.47|124.07|125.48|124.08|125.39|123.99|5
1654277840000|2022-06-03 17:37:20|125.52|124.12|125.48|124.08|125.54|124.14|125.48|124.08|5
1654277850000|2022-06-03 17:37:30|125.49|124.09|125.49|124.09|125.5|124.1|125.49|124.09|3
1654277860000|2022-06-03 17:37:40|125.48|124.08|125.48|124.08|125.48|124.08|125.44|124.04|3
1654277870000|2022-06-03 17:37:50|125.47|124.07|125.39|123.99|125.47|124.07|125.39|123.99|7
1654277880000|2022-06-03 17:38:00|125.38|123.98|125.37|123.97|125.38|123.98|125.36|123.96|4
1654277890000|2022-06-03 17:38:10|125.39|123.99|125.39|123.99|125.39|123.99|125.39|123.99|1
1654277930000|2022-06-03 17:38:50|125.38|123.98|125.38|123.98|125.38|123.98|125.38|123.98|1
1654277940000|2022-06-03 17:39:00|125.37|123.97|125.36|123.96|125.37|123.97|125.36|123.96|2
1654277950000|2022-06-03 17:39:10|125.37|123.97|125.36|123.96|125.37|123.97|125.36|123.96|2
1654277960000|2022-06-03 17:39:20|125.35|123.95|125.29|123.89|125.35|123.95|125.29|123.89|4
1654277990000|2022-06-03 17:39:50|125.3|123.9|125.32|123.92|125.32|123.92|125.3|123.9|2
1654278000000|2022-06-03 17:40:00|125.33|123.93|125.35|123.95|125.38|123.98|125.33|123.93|4
1654278010000|2022-06-03 17:40:10|125.39|123.99|125.38|123.98|125.39|123.99|125.38|123.98|2
1654278020000|2022-06-03 17:40:20|125.37|123.97|125.29|123.89|125.37|123.97|125.29|123.89|3
1654278050000|2022-06-03 17:40:50|125.3|123.9|125.29|123.89|125.3|123.9|125.29|123.89|2
1654278060000|2022-06-03 17:41:00|125.28|123.88|125.27|123.87|125.3|123.9|125.27|123.87|5
1654278070000|2022-06-03 17:41:10|125.26|123.86|125.28|123.88|125.29|123.89|125.26|123.86|4
1654278090000|2022-06-03 17:41:30|125.27|123.87|125.25|123.85|125.27|123.87|125.25|123.85|3
1654278100000|2022-06-03 17:41:40|125.26|123.86|125.25|123.85|125.26|123.86|125.25|123.85|2
1654278110000|2022-06-03 17:41:50|125.24|123.84|125.17|123.77|125.24|123.84|125.17|123.77|8
1654278120000|2022-06-03 17:42:00|125.2|123.8|125.16|123.76|125.2|123.8|125.16|123.76|3
1654278130000|2022-06-03 17:42:10|125.19|123.79|125.09|123.69|125.19|123.79|125.09|123.69|5
1654278140000|2022-06-03 17:42:20|125.12|123.72|125.17|123.77|125.18|123.78|125.11|123.71|5
1654278150000|2022-06-03 17:42:30|125.16|123.76|125.16|123.76|125.16|123.76|125.16|123.76|1
1654278160000|2022-06-03 17:42:40|125.14|123.74|125.09|123.69|125.14|123.74|125.09|123.69|2
1654278170000|2022-06-03 17:42:50|125.08|123.68|125.08|123.68|125.08|123.68|125.08|123.68|1
1654278180000|2022-06-03 17:43:00|125.07|123.67|125|123.6|125.07|123.67|124.99|123.59|9
1654278190000|2022-06-03 17:43:10|124.99|123.59|124.96|123.56|125.01|123.61|124.96|123.56|7
1654278200000|2022-06-03 17:43:20|124.95|123.55|124.91|123.51|124.96|123.56|124.89|123.49|5
1654278210000|2022-06-03 17:43:30|124.88|123.48|124.9|123.5|124.9|123.5|124.88|123.48|4
1654278220000|2022-06-03 17:43:40|124.89|123.49|124.9|123.5|124.9|123.5|124.89|123.49|4
1654278230000|2022-06-03 17:43:50|124.91|123.51|124.95|123.55|124.98|123.58|124.91|123.51|7
1654278240000|2022-06-03 17:44:00|124.98|123.58|124.98|123.58|125|123.6|124.98|123.58|3
1654278250000|2022-06-03 17:44:10|124.97|123.57|124.95|123.55|124.97|123.57|124.95|123.55|2
1654278260000|2022-06-03 17:44:20|124.96|123.56|124.96|123.56|124.96|123.56|124.96|123.56|1
1654278270000|2022-06-03 17:44:30|124.95|123.55|124.99|123.59|124.99|123.59|124.95|123.55|5
1654278280000|2022-06-03 17:44:40|124.98|123.58|124.98|123.58|124.98|123.58|124.98|123.58|1
1654278300000|2022-06-03 17:45:00|124.99|123.59|124.99|123.59|125.07|123.67|124.99|123.59|8
1654278320000|2022-06-03 17:45:20|124.98|123.58|124.98|123.58|124.98|123.58|124.98|123.58|1
1654278330000|2022-06-03 17:45:30|124.99|123.59|124.99|123.59|124.99|123.59|124.99|123.59|1
1654278350000|2022-06-03 17:45:50|124.98|123.58|124.97|123.57|124.98|123.58|124.97|123.57|2
1654278360000|2022-06-03 17:46:00|124.99|123.59|124.97|123.57|125|123.6|124.97|123.57|5
1654278370000|2022-06-03 17:46:10|124.99|123.59|124.98|123.58|125|123.6|124.98|123.58|6
1654278380000|2022-06-03 17:46:20|125|123.6|125|123.6|125.01|123.61|124.98|123.58|6
1654278390000|2022-06-03 17:46:30|125.04|123.64|125.08|123.68|125.08|123.68|125.04|123.64|3
1654278400000|2022-06-03 17:46:40|125.12|123.72|125.17|123.77|125.17|123.77|125.11|123.71|6
1654278410000|2022-06-03 17:46:50|125.18|123.78|125.25|123.85|125.26|123.86|125.18|123.78|6
1654278420000|2022-06-03 17:47:00|125.26|123.86|125.26|123.86|125.26|123.86|125.26|123.86|1
1654278430000|2022-06-03 17:47:10|125.28|123.88|125.28|123.88|125.28|123.88|125.28|123.88|1
1654278440000|2022-06-03 17:47:20|125.27|123.87|125.26|123.86|125.27|123.87|125.26|123.86|2
1654278450000|2022-06-03 17:47:30|125.28|123.88|125.27|123.87|125.28|123.88|125.27|123.87|2
1654278480000|2022-06-03 17:48:00|125.22|123.82|125.28|123.88|125.28|123.88|125.22|123.82|5
1654278490000|2022-06-03 17:48:10|125.27|123.87|125.28|123.88|125.28|123.88|125.27|123.87|2
1654278500000|2022-06-03 17:48:20|125.31|123.91|125.39|123.99|125.4|124|125.31|123.91|5
1654278530000|2022-06-03 17:48:50|125.4|124|125.43|124.03|125.43|124.03|125.4|124|2
1654278540000|2022-06-03 17:49:00|125.42|124.02|125.39|123.99|125.42|124.02|125.39|123.99|4
1654278550000|2022-06-03 17:49:10|125.4|124|125.39|123.99|125.41|124.01|125.39|123.99|4
1654278560000|2022-06-03 17:49:20|125.4|124|125.42|124.02|125.42|124.02|125.4|124|6
1654278570000|2022-06-03 17:49:30|125.44|124.04|125.42|124.02|125.44|124.04|125.42|124.02|3
1654278580000|2022-06-03 17:49:40|125.43|124.03|125.43|124.03|125.43|124.03|125.43|124.03|1
1654278590000|2022-06-03 17:49:50|125.44|124.04|125.48|124.08|125.49|124.09|125.44|124.04|3
1654278610000|2022-06-03 17:50:10|125.49|124.09|125.51|124.11|125.52|124.12|125.49|124.09|6
1654278620000|2022-06-03 17:50:20|125.5|124.1|125.5|124.1|125.5|124.1|125.5|124.1|1
1654278630000|2022-06-03 17:50:30|125.49|124.09|125.49|124.09|125.49|124.09|125.49|124.09|1
1654278650000|2022-06-03 17:50:50|125.48|124.08|125.41|124.01|125.48|124.08|125.4|124|10
1654278660000|2022-06-03 17:51:00|125.39|123.99|125.42|124.02|125.42|124.02|125.39|123.99|2
1654278680000|2022-06-03 17:51:20|125.43|124.03|125.43|124.03|125.43|124.03|125.43|124.03|1
1654278690000|2022-06-03 17:51:30|125.44|124.04|125.48|124.08|125.48|124.08|125.44|124.04|2
1654278700000|2022-06-03 17:51:40|125.47|124.07|125.47|124.07|125.47|124.07|125.47|124.07|1
1654278720000|2022-06-03 17:52:00|125.46|124.06|125.47|124.07|125.47|124.07|125.45|124.05|4
1654278730000|2022-06-03 17:52:10|125.41|124.01|125.47|124.07|125.47|124.07|125.41|124.01|2
1654278750000|2022-06-03 17:52:30|125.46|124.06|125.45|124.05|125.46|124.06|125.45|124.05|2
1654278770000|2022-06-03 17:52:50|125.46|124.06|125.47|124.07|125.47|124.07|125.46|124.06|2
1654278780000|2022-06-03 17:53:00|125.46|124.06|125.46|124.06|125.46|124.06|125.46|124.06|1
1654278790000|2022-06-03 17:53:10|125.45|124.05|125.48|124.08|125.49|124.09|125.45|124.05|4
1654278810000|2022-06-03 17:53:30|125.47|124.07|125.47|124.07|125.47|124.07|125.47|124.07|1
1654278820000|2022-06-03 17:53:40|125.45|124.05|125.37|123.97|125.45|124.05|125.37|123.97|5
1654278830000|2022-06-03 17:53:50|125.38|123.98|125.38|123.98|125.38|123.98|125.38|123.98|1
1654278840000|2022-06-03 17:54:00|125.37|123.97|125.37|123.97|125.37|123.97|125.37|123.97|1
1654278850000|2022-06-03 17:54:10|125.38|123.98|125.4|124|125.4|124|125.33|123.93|10
1654278860000|2022-06-03 17:54:20|125.38|123.98|125.37|123.97|125.38|123.98|125.37|123.97|2
1654278880000|2022-06-03 17:54:40|125.36|123.96|125.29|123.89|125.36|123.96|125.28|123.88|5
1654278890000|2022-06-03 17:54:50|125.28|123.88|125.28|123.88|125.28|123.88|125.28|123.88|1
1654278900000|2022-06-03 17:55:00|125.27|123.87|125.16|123.76|125.28|123.88|125.16|123.76|10
1654278910000|2022-06-03 17:55:10|125.15|123.75|125.07|123.67|125.15|123.75|125.07|123.67|8
1654278920000|2022-06-03 17:55:20|125.11|123.71|125.16|123.76|125.16|123.76|125.07|123.67|9
1654278930000|2022-06-03 17:55:30|125.17|123.77|125.26|123.86|125.26|123.86|125.17|123.77|3
1654278940000|2022-06-03 17:55:40|125.24|123.84|125.26|123.86|125.26|123.86|125.24|123.84|2
1654278950000|2022-06-03 17:55:50|125.28|123.88|125.28|123.88|125.28|123.88|125.28|123.88|1
1654278960000|2022-06-03 17:56:00|125.27|123.87|125.28|123.88|125.28|123.88|125.27|123.87|2
1654278970000|2022-06-03 17:56:10|125.25|123.85|125.25|123.85|125.25|123.85|125.25|123.85|1
1654278980000|2022-06-03 17:56:20|125.28|123.88|125.37|123.97|125.37|123.97|125.28|123.88|4
1654279000000|2022-06-03 17:56:40|125.36|123.96|125.35|123.95|125.36|123.96|125.35|123.95|2
1654279010000|2022-06-03 17:56:50|125.3|123.9|125.3|123.9|125.3|123.9|125.27|123.87|7
1654279020000|2022-06-03 17:57:00|125.29|123.89|125.26|123.86|125.29|123.89|125.26|123.86|3
1654279050000|2022-06-03 17:57:30|125.28|123.88|125.28|123.88|125.28|123.88|125.28|123.88|1
1654279060000|2022-06-03 17:57:40|125.27|123.87|125.27|123.87|125.27|123.87|125.27|123.87|1
1654279070000|2022-06-03 17:57:50|125.26|123.86|125.27|123.87|125.27|123.87|125.26|123.86|2
1654279090000|2022-06-03 17:58:10|125.28|123.88|125.37|123.97|125.37|123.97|125.28|123.88|5
1654279110000|2022-06-03 17:58:30|125.38|123.98|125.38|123.98|125.38|123.98|125.38|123.98|1
1654279130000|2022-06-03 17:58:50|125.39|123.99|125.4|124|125.42|124.02|125.39|123.99|3
1654279140000|2022-06-03 17:59:00|125.39|123.99|125.38|123.98|125.39|123.99|125.38|123.98|2
1654279150000|2022-06-03 17:59:10|125.41|124.01|125.39|123.99|125.41|124.01|125.39|123.99|2
1654279170000|2022-06-03 17:59:30|125.38|123.98|125.37|123.97|125.4|124|125.37|123.97|3
1654279180000|2022-06-03 17:59:40|125.36|123.96|125.29|123.89|125.36|123.96|125.29|123.89|6
1654279200000|2022-06-03 18:00:00|125.28|123.88|125.26|123.86|125.29|123.89|125.26|123.86|5
1654279210000|2022-06-03 18:00:10|125.25|123.85|125.16|123.76|125.25|123.85|125.16|123.76|6
1654279220000|2022-06-03 18:00:20|125.15|123.75|125.18|123.78|125.18|123.78|125.06|123.66|8
1654279240000|2022-06-03 18:00:40|125.19|123.79|125.28|123.88|125.28|123.88|125.19|123.79|3
1654279250000|2022-06-03 18:00:50|125.27|123.87|125.26|123.86|125.27|123.87|125.26|123.86|2
1654279260000|2022-06-03 18:01:00|125.25|123.85|125.18|123.78|125.25|123.85|125.18|123.78|4
1654279270000|2022-06-03 18:01:10|125.17|123.77|125.16|123.76|125.2|123.8|125.16|123.76|3
1654279280000|2022-06-03 18:01:20|125.15|123.75|125.15|123.75|125.15|123.75|125.15|123.75|1
1654279290000|2022-06-03 18:01:30|125.16|123.76|125.16|123.76|125.16|123.76|125.15|123.75|3
1654279300000|2022-06-03 18:01:40|125.15|123.75|125.07|123.67|125.15|123.75|125.07|123.67|5
1654279310000|2022-06-03 18:01:50|125.1|123.7|125.04|123.64|125.1|123.7|125.04|123.64|5
1654279320000|2022-06-03 18:02:00|125.05|123.65|125.11|123.71|125.11|123.71|125.04|123.64|6
1654279330000|2022-06-03 18:02:10|125.09|123.69|125.18|123.78|125.19|123.79|125.09|123.69|5
1654279360000|2022-06-03 18:02:40|125.19|123.79|125.19|123.79|125.22|123.82|125.19|123.79|5
1654279380000|2022-06-03 18:03:00|125.22|123.82|125.27|123.87|125.29|123.89|125.19|123.79|6
1654279390000|2022-06-03 18:03:10|125.25|123.85|125.34|123.94|125.34|123.94|125.25|123.85|5
1654279410000|2022-06-03 18:03:30|125.37|123.97|125.37|123.97|125.37|123.97|125.37|123.97|1
1654279420000|2022-06-03 18:03:40|125.38|123.98|125.39|123.99|125.39|123.99|125.38|123.98|2
1654279430000|2022-06-03 18:03:50|125.41|124.01|125.41|124.01|125.41|124.01|125.41|124.01|1
1654279450000|2022-06-03 18:04:10|125.42|124.02|125.43|124.03|125.43|124.03|125.42|124.02|2
1654279460000|2022-06-03 18:04:20|125.42|124.02|125.44|124.04|125.44|124.04|125.42|124.02|2
1654279470000|2022-06-03 18:04:30|125.43|124.03|125.44|124.04|125.45|124.05|125.43|124.03|3
1654279480000|2022-06-03 18:04:40|125.43|124.03|125.39|123.99|125.43|124.03|125.39|123.99|3
1654279490000|2022-06-03 18:04:50|125.38|123.98|125.4|124|125.4|124|125.38|123.98|3
1654279500000|2022-06-03 18:05:00|125.39|123.99|125.38|123.98|125.41|124.01|125.38|123.98|4
1654279510000|2022-06-03 18:05:10|125.39|123.99|125.36|123.96|125.39|123.99|125.36|123.96|6
1654279530000|2022-06-03 18:05:30|125.35|123.95|125.35|123.95|125.35|123.95|125.35|123.95|1
1654279540000|2022-06-03 18:05:40|125.36|123.96|125.36|123.96|125.36|123.96|125.36|123.96|1
1654279550000|2022-06-03 18:05:50|125.35|123.95|125.25|123.85|125.35|123.95|125.25|123.85|5
1654279560000|2022-06-03 18:06:00|125.27|123.87|125.27|123.87|125.27|123.87|125.25|123.85|5
1654279570000|2022-06-03 18:06:10|125.28|123.88|125.38|123.98|125.38|123.98|125.28|123.88|6
1654279590000|2022-06-03 18:06:30|125.36|123.96|125.36|123.96|125.36|123.96|125.36|123.96|1
1654279600000|2022-06-03 18:06:40|125.4|124|125.43|124.03|125.44|124.04|125.4|124|5
1654279610000|2022-06-03 18:06:50|125.48|124.08|125.48|124.08|125.48|124.08|125.48|124.08|1
1654279620000|2022-06-03 18:07:00|125.47|124.07|125.46|124.06|125.47|124.07|125.46|124.06|2
1654279650000|2022-06-03 18:07:30|125.45|124.05|125.39|123.99|125.45|124.05|125.39|123.99|3
1654279660000|2022-06-03 18:07:40|125.38|123.98|125.35|123.95|125.38|123.98|125.34|123.94|6
1654279680000|2022-06-03 18:08:00|125.36|123.96|125.33|123.93|125.36|123.96|125.33|123.93|4
1654279690000|2022-06-03 18:08:10|125.27|123.87|125.25|123.85|125.28|123.88|125.25|123.85|5
1654279710000|2022-06-03 18:08:30|125.24|123.84|125.24|123.84|125.24|123.84|125.24|123.84|1
1654279720000|2022-06-03 18:08:40|125.23|123.83|125.29|123.89|125.3|123.9|125.23|123.83|5
1654279730000|2022-06-03 18:08:50|125.28|123.88|125.28|123.88|125.28|123.88|125.28|123.88|1
1654279740000|2022-06-03 18:09:00|125.3|123.9|125.27|123.87|125.3|123.9|125.27|123.87|8
1654279750000|2022-06-03 18:09:10|125.29|123.89|125.18|123.78|125.29|123.89|125.18|123.78|6
1654279760000|2022-06-03 18:09:20|125.21|123.81|125.18|123.78|125.21|123.81|125.18|123.78|2
1654279770000|2022-06-03 18:09:30|125.2|123.8|125.18|123.78|125.2|123.8|125.18|123.78|2
1654279780000|2022-06-03 18:09:40|125.17|123.77|125.17|123.77|125.2|123.8|125.17|123.77|4
1654279800000|2022-06-03 18:10:00|125.2|123.8|125.17|123.77|125.2|123.8|125.17|123.77|3
1654279810000|2022-06-03 18:10:10|125.19|123.79|125.28|123.88|125.28|123.88|125.18|123.78|9
1654279830000|2022-06-03 18:10:30|125.27|123.87|125.17|123.77|125.27|123.87|125.17|123.77|5
1654279840000|2022-06-03 18:10:40|125.19|123.79|125.17|123.77|125.2|123.8|125.17|123.77|5
1654279860000|2022-06-03 18:11:00|125.19|123.79|125.18|123.78|125.19|123.79|125.17|123.77|4
1654279870000|2022-06-03 18:11:10|125.21|123.81|125.19|123.79|125.21|123.81|125.18|123.78|5
1654279880000|2022-06-03 18:11:20|125.18|123.78|125.17|123.77|125.19|123.79|125.17|123.77|3
1654279890000|2022-06-03 18:11:30|125.15|123.75|125.09|123.69|125.15|123.75|125.09|123.69|2
1654279900000|2022-06-03 18:11:40|125.11|123.71|125.09|123.69|125.11|123.71|125.09|123.69|2
1654279920000|2022-06-03 18:12:00|125.08|123.68|124.96|123.56|125.08|123.68|124.96|123.56|5
1654279930000|2022-06-03 18:12:10|124.98|123.58|124.96|123.56|124.98|123.58|124.96|123.56|2
1654279940000|2022-06-03 18:12:20|124.97|123.57|124.96|123.56|124.97|123.57|124.96|123.56|4
1654279950000|2022-06-03 18:12:30|124.97|123.57|124.94|123.54|124.97|123.57|124.94|123.54|3
1654279960000|2022-06-03 18:12:40|124.91|123.51|124.92|123.52|124.93|123.53|124.89|123.49|5
1654279970000|2022-06-03 18:12:50|124.91|123.51|124.97|123.57|124.97|123.57|124.91|123.51|5
1654279980000|2022-06-03 18:13:00|124.96|123.56|124.92|123.52|124.96|123.56|124.92|123.52|6
1654279990000|2022-06-03 18:13:10|124.93|123.53|124.93|123.53|124.93|123.53|124.93|123.53|1
1654280000000|2022-06-03 18:13:20|124.94|123.54|124.93|123.53|124.94|123.54|124.93|123.53|2
1654280010000|2022-06-03 18:13:30|124.94|123.54|124.92|123.52|124.94|123.54|124.92|123.52|2
1654280020000|2022-06-03 18:13:40|124.91|123.51|124.91|123.51|124.91|123.51|124.91|123.51|1
1654280050000|2022-06-03 18:14:10|124.92|123.52|124.92|123.52|124.92|123.52|124.92|123.52|1
1654280070000|2022-06-03 18:14:30|124.93|123.53|124.93|123.53|124.93|123.53|124.93|123.53|1
1654280080000|2022-06-03 18:14:40|124.92|123.52|124.92|123.52|124.92|123.52|124.92|123.52|1
1654280090000|2022-06-03 18:14:50|124.93|123.53|124.94|123.54|124.94|123.54|124.86|123.46|5
1654280110000|2022-06-03 18:15:10|125|123.6|125.01|123.61|125.02|123.62|125|123.6|3
1654280120000|2022-06-03 18:15:20|124.99|123.59|124.95|123.55|124.99|123.59|124.95|123.55|5
1654280130000|2022-06-03 18:15:30|124.96|123.56|124.94|123.54|124.96|123.56|124.94|123.54|3
1654280140000|2022-06-03 18:15:40|124.93|123.53|124.89|123.49|124.93|123.53|124.89|123.49|3
1654280150000|2022-06-03 18:15:50|124.9|123.5|124.88|123.48|124.9|123.5|124.88|123.48|2
1654280160000|2022-06-03 18:16:00|124.87|123.47|124.87|123.47|124.87|123.47|124.86|123.46|3
1654280170000|2022-06-03 18:16:10|124.86|123.46|124.87|123.47|124.87|123.47|124.86|123.46|2
1654280210000|2022-06-03 18:16:50|124.89|123.49|124.86|123.46|124.95|123.55|124.86|123.46|6
1654280220000|2022-06-03 18:17:00|124.94|123.54|124.98|123.58|124.98|123.58|124.94|123.54|3
1654280230000|2022-06-03 18:17:10|125.01|123.61|125.04|123.64|125.04|123.64|124.99|123.59|9
1654280240000|2022-06-03 18:17:20|125.09|123.69|125.09|123.69|125.09|123.69|125.09|123.69|1
1654280250000|2022-06-03 18:17:30|125.1|123.7|125.1|123.7|125.11|123.71|125.1|123.7|3
1654280260000|2022-06-03 18:17:40|125.11|123.71|125.17|123.77|125.17|123.77|125.1|123.7|5
1654280270000|2022-06-03 18:17:50|125.12|123.72|125.12|123.72|125.14|123.74|125.09|123.69|5
1654280280000|2022-06-03 18:18:00|125.1|123.7|125.16|123.76|125.16|123.76|125.1|123.7|5
1654280310000|2022-06-03 18:18:30|125.21|123.81|125.2|123.8|125.21|123.81|125.2|123.8|2
1654280330000|2022-06-03 18:18:50|125.23|123.83|125.27|123.87|125.27|123.87|125.23|123.83|4
1654280340000|2022-06-03 18:19:00|125.26|123.86|125.19|123.79|125.26|123.86|125.19|123.79|3
1654280350000|2022-06-03 18:19:10|125.18|123.78|125.2|123.8|125.2|123.8|125.18|123.78|3
1654280360000|2022-06-03 18:19:20|125.23|123.83|125.3|123.9|125.3|123.9|125.23|123.83|3
1654280370000|2022-06-03 18:19:30|125.29|123.89|125.29|123.89|125.29|123.89|125.29|123.89|1
1654280400000|2022-06-03 18:20:00|125.28|123.88|125.2|123.8|125.28|123.88|125.2|123.8|7
1654280410000|2022-06-03 18:20:10|125.21|123.81|125.18|123.78|125.21|123.81|125.18|123.78|3
1654280420000|2022-06-03 18:20:20|125.17|123.77|125.1|123.7|125.17|123.77|125.09|123.69|6
1654280430000|2022-06-03 18:20:30|125.09|123.69|125.17|123.77|125.17|123.77|125.09|123.69|4
1654280440000|2022-06-03 18:20:40|125.18|123.78|125.18|123.78|125.18|123.78|125.18|123.78|1
1654280460000|2022-06-03 18:21:00|125.19|123.79|125.18|123.78|125.19|123.79|125.18|123.78|2
1654280470000|2022-06-03 18:21:10|125.19|123.79|125.18|123.78|125.19|123.79|125.18|123.78|2
1654280480000|2022-06-03 18:21:20|125.2|123.8|125.2|123.8|125.2|123.8|125.18|123.78|4
1654280490000|2022-06-03 18:21:30|125.23|123.83|125.25|123.85|125.29|123.89|125.23|123.83|6
1654280500000|2022-06-03 18:21:40|125.24|123.84|125.18|123.78|125.24|123.84|125.18|123.78|4
1654280510000|2022-06-03 18:21:50|125.19|123.79|125.28|123.88|125.28|123.88|125.19|123.79|4
1654280520000|2022-06-03 18:22:00|125.25|123.85|125.28|123.88|125.28|123.88|125.25|123.85|2
1654280540000|2022-06-03 18:22:20|125.25|123.85|125.28|123.88|125.28|123.88|125.25|123.85|2
1654280590000|2022-06-03 18:23:10|125.22|123.82|125.28|123.88|125.29|123.89|125.22|123.82|5
1654280600000|2022-06-03 18:23:20|125.27|123.87|125.27|123.87|125.27|123.87|125.27|123.87|1
1654280610000|2022-06-03 18:23:30|125.26|123.86|125.13|123.73|125.26|123.86|125.1|123.7|11
1654280620000|2022-06-03 18:23:40|125.12|123.72|125.08|123.68|125.12|123.72|125.08|123.68|4
1654280630000|2022-06-03 18:23:50|125.1|123.7|125.08|123.68|125.1|123.7|125.08|123.68|2
1654280640000|2022-06-03 18:24:00|125.09|123.69|125.15|123.75|125.18|123.78|125.09|123.69|6
1654280650000|2022-06-03 18:24:10|125.17|123.77|125.1|123.7|125.17|123.77|125.1|123.7|4
1654280660000|2022-06-03 18:24:20|125.09|123.69|125.16|123.76|125.18|123.78|125.09|123.69|6
1654280670000|2022-06-03 18:24:30|125.17|123.77|125.19|123.79|125.21|123.81|125.17|123.77|6
1654280680000|2022-06-03 18:24:40|125.21|123.81|125.19|123.79|125.21|123.81|125.19|123.79|2
1654280690000|2022-06-03 18:24:50|125.2|123.8|125.29|123.89|125.29|123.89|125.2|123.8|4
1654280700000|2022-06-03 18:25:00|125.28|123.88|125.19|123.79|125.28|123.88|125.19|123.79|6
1654280710000|2022-06-03 18:25:10|125.15|123.75|125.19|123.79|125.19|123.79|125.14|123.74|3
1654280720000|2022-06-03 18:25:20|125.18|123.78|125.2|123.8|125.21|123.81|125.18|123.78|5
1654280730000|2022-06-03 18:25:30|125.22|123.82|125.25|123.85|125.28|123.88|125.22|123.82|6
1654280740000|2022-06-03 18:25:40|125.2|123.8|125.19|123.79|125.21|123.81|125.19|123.79|4
1654280750000|2022-06-03 18:25:50|125.24|123.84|125.28|123.88|125.28|123.88|125.24|123.84|3
1654280760000|2022-06-03 18:26:00|125.22|123.82|125.2|123.8|125.23|123.83|125.2|123.8|3
1654280780000|2022-06-03 18:26:20|125.19|123.79|125.19|123.79|125.19|123.79|125.19|123.79|1
1654280800000|2022-06-03 18:26:40|125.23|123.83|125.19|123.79|125.23|123.83|125.19|123.79|2
1654280810000|2022-06-03 18:26:50|125.21|123.81|125.21|123.81|125.23|123.83|125.21|123.81|4
1654280820000|2022-06-03 18:27:00|125.22|123.82|125.22|123.82|125.22|123.82|125.22|123.82|1
1654280830000|2022-06-03 18:27:10|125.27|123.87|125.27|123.87|125.27|123.87|125.27|123.87|1
1654280880000|2022-06-03 18:28:00|125.28|123.88|125.32|123.92|125.32|123.92|125.28|123.88|5
1654280890000|2022-06-03 18:28:10|125.31|123.91|125.29|123.89|125.31|123.91|125.29|123.89|3
1654280910000|2022-06-03 18:28:30|125.31|123.91|125.31|123.91|125.31|123.91|125.31|123.91|1
1654280920000|2022-06-03 18:28:40|125.29|123.89|125.29|123.89|125.29|123.89|125.29|123.89|1
1654280930000|2022-06-03 18:28:50|125.31|123.91|125.39|123.99|125.39|123.99|125.29|123.89|7
1654280940000|2022-06-03 18:29:00|125.38|123.98|125.29|123.89|125.38|123.98|125.29|123.89|5
1654280950000|2022-06-03 18:29:10|125.3|123.9|125.3|123.9|125.3|123.9|125.3|123.9|1
1654280960000|2022-06-03 18:29:20|125.34|123.94|125.3|123.9|125.34|123.94|125.25|123.85|7
1654280970000|2022-06-03 18:29:30|125.33|123.93|125.38|123.98|125.38|123.98|125.33|123.93|3
1654280990000|2022-06-03 18:29:50|125.37|123.97|125.38|123.98|125.38|123.98|125.36|123.96|3
1654281000000|2022-06-03 18:30:00|125.33|123.93|125.3|123.9|125.34|123.94|125.3|123.9|3
1654281010000|2022-06-03 18:30:10|125.32|123.92|125.3|123.9|125.32|123.92|125.29|123.89|6
1654281020000|2022-06-03 18:30:20|125.29|123.89|125.32|123.92|125.32|123.92|125.29|123.89|2
1654281030000|2022-06-03 18:30:30|125.36|123.96|125.29|123.89|125.37|123.97|125.28|123.88|6
1654281050000|2022-06-03 18:30:50|125.31|123.91|125.27|123.87|125.31|123.91|125.27|123.87|5
1654281060000|2022-06-03 18:31:00|125.26|123.86|125.27|123.87|125.27|123.87|125.23|123.83|6
1654281070000|2022-06-03 18:31:10|125.29|123.89|125.31|123.91|125.33|123.93|125.29|123.89|6
1654281090000|2022-06-03 18:31:30|125.34|123.94|125.35|123.95|125.35|123.95|125.34|123.94|2
1654281100000|2022-06-03 18:31:40|125.37|123.97|125.39|123.99|125.39|123.99|125.36|123.96|3
1654281110000|2022-06-03 18:31:50|125.37|123.97|125.49|124.09|125.49|124.09|125.37|123.97|4
1654281120000|2022-06-03 18:32:00|125.46|124.06|125.49|124.09|125.49|124.09|125.46|124.06|2
1654281140000|2022-06-03 18:32:20|125.48|124.08|125.49|124.09|125.49|124.09|125.48|124.08|4
1654281150000|2022-06-03 18:32:30|125.51|124.11|125.49|124.09|125.51|124.11|125.49|124.09|2
1654281170000|2022-06-03 18:32:50|125.5|124.1|125.49|124.09|125.51|124.11|125.49|124.09|3
1654281180000|2022-06-03 18:33:00|125.51|124.11|125.49|124.09|125.51|124.11|125.49|124.09|3
1654281290000|2022-06-03 18:34:50|125.51|124.11|125.49|124.09|125.52|124.12|125.49|124.09|3
1654281300000|2022-06-03 18:35:00|125.52|124.12|125.49|124.09|125.52|124.12|125.49|124.09|3
1654281310000|2022-06-03 18:35:10|125.51|124.11|125.53|124.13|125.53|124.13|125.51|124.11|2
1654281320000|2022-06-03 18:35:20|125.54|124.14|125.54|124.14|125.54|124.14|125.54|124.14|1
1654281340000|2022-06-03 18:35:40|125.49|124.09|125.48|124.08|125.49|124.09|125.48|124.08|2
1654281350000|2022-06-03 18:35:50|125.5|124.1|125.5|124.1|125.5|124.1|125.5|124.1|1
1654281360000|2022-06-03 18:36:00|125.48|124.08|125.47|124.07|125.48|124.08|125.47|124.07|2
1654281370000|2022-06-03 18:36:10|125.5|124.1|125.52|124.12|125.52|124.12|125.5|124.1|2
1654281380000|2022-06-03 18:36:20|125.53|124.13|125.54|124.14|125.54|124.14|125.53|124.13|2
1654281420000|2022-06-03 18:37:00|125.49|124.09|125.47|124.07|125.49|124.09|125.47|124.07|3
1654281440000|2022-06-03 18:37:20|125.49|124.09|125.39|123.99|125.49|124.09|125.38|123.98|6
1654281450000|2022-06-03 18:37:30|125.4|124|125.4|124|125.45|124.05|125.4|124|4
1654281460000|2022-06-03 18:37:40|125.47|124.07|125.47|124.07|125.47|124.07|125.47|124.07|1
1654281470000|2022-06-03 18:37:50|125.45|124.05|125.47|124.07|125.47|124.07|125.45|124.05|2
1654281480000|2022-06-03 18:38:00|125.45|124.05|125.45|124.05|125.47|124.07|125.45|124.05|3
1654281490000|2022-06-03 18:38:10|125.47|124.07|125.44|124.04|125.47|124.07|125.44|124.04|3
1654281500000|2022-06-03 18:38:20|125.43|124.03|125.37|123.97|125.43|124.03|125.37|123.97|3
1654281510000|2022-06-03 18:38:30|125.36|123.96|125.36|123.96|125.36|123.96|125.36|123.96|1
1654281530000|2022-06-03 18:38:50|125.37|123.97|125.28|123.88|125.37|123.97|125.28|123.88|5
1654281540000|2022-06-03 18:39:00|125.29|123.89|125.27|123.87|125.29|123.89|125.27|123.87|3
1654281550000|2022-06-03 18:39:10|125.26|123.86|125.18|123.78|125.26|123.86|125.18|123.78|4
1654281560000|2022-06-03 18:39:20|125.19|123.79|125.26|123.86|125.28|123.88|125.18|123.78|7
1654281570000|2022-06-03 18:39:30|125.28|123.88|125.28|123.88|125.28|123.88|125.27|123.87|3
1654281580000|2022-06-03 18:39:40|125.23|123.83|125.2|123.8|125.27|123.87|125.2|123.8|4
1654281590000|2022-06-03 18:39:50|125.21|123.81|125.19|123.79|125.21|123.81|125.19|123.79|3
1654281610000|2022-06-03 18:40:10|125.21|123.81|125.18|123.78|125.24|123.84|125.18|123.78|4
1654281620000|2022-06-03 18:40:20|125.17|123.77|125.17|123.77|125.17|123.77|125.17|123.77|1
1654281630000|2022-06-03 18:40:30|125.18|123.78|125.18|123.78|125.18|123.78|125.18|123.78|1
1654281640000|2022-06-03 18:40:40|125.17|123.77|125.17|123.77|125.17|123.77|125.17|123.77|1
1654281670000|2022-06-03 18:41:10|125.18|123.78|125.18|123.78|125.18|123.78|125.18|123.78|1
1654281680000|2022-06-03 18:41:20|125.28|123.88|125.28|123.88|125.28|123.88|125.28|123.88|1
1654281690000|2022-06-03 18:41:30|125.27|123.87|125.27|123.87|125.27|123.87|125.27|123.87|1
1654281710000|2022-06-03 18:41:50|125.26|123.86|125.27|123.87|125.27|123.87|125.26|123.86|2
1654281720000|2022-06-03 18:42:00|125.26|123.86|125.27|123.87|125.27|123.87|125.26|123.86|4
1654281730000|2022-06-03 18:42:10|125.26|123.86|125.25|123.85|125.26|123.86|125.25|123.85|2
1654281740000|2022-06-03 18:42:20|125.26|123.86|125.18|123.78|125.26|123.86|125.18|123.78|7
1654281750000|2022-06-03 18:42:30|125.17|123.77|125.17|123.77|125.17|123.77|125.17|123.77|1
1654281760000|2022-06-03 18:42:40|125.19|123.79|125.19|123.79|125.19|123.79|125.19|123.79|1
1654281770000|2022-06-03 18:42:50|125.17|123.77|125.17|123.77|125.17|123.77|125.17|123.77|1
1654281780000|2022-06-03 18:43:00|125.19|123.79|125.17|123.77|125.19|123.79|125.17|123.77|2
1654281820000|2022-06-03 18:43:40|125.19|123.79|125.08|123.68|125.19|123.79|125.08|123.68|3
1654281840000|2022-06-03 18:44:00|125.1|123.7|125.26|123.86|125.26|123.86|125.1|123.7|8
1654281850000|2022-06-03 18:44:10|125.28|123.88|125.28|123.88|125.28|123.88|125.28|123.88|1
1654281860000|2022-06-03 18:44:20|125.27|123.87|125.27|123.87|125.27|123.87|125.27|123.87|1
1654281880000|2022-06-03 18:44:40|125.25|123.85|125.28|123.88|125.28|123.88|125.25|123.85|2
1654281890000|2022-06-03 18:44:50|125.34|123.94|125.35|123.95|125.36|123.96|125.33|123.93|4
1654281900000|2022-06-03 18:45:00|125.34|123.94|125.29|123.89|125.34|123.94|125.28|123.88|5
1654281910000|2022-06-03 18:45:10|125.3|123.9|125.26|123.86|125.3|123.9|125.26|123.86|4
1654281920000|2022-06-03 18:45:20|125.25|123.85|125.18|123.78|125.25|123.85|125.18|123.78|6
1654281930000|2022-06-03 18:45:30|125.2|123.8|125.17|123.77|125.2|123.8|125.16|123.76|4
1654281940000|2022-06-03 18:45:40|125.16|123.76|125.1|123.7|125.16|123.76|125.1|123.7|3
1654281950000|2022-06-03 18:45:50|125.09|123.69|125.14|123.74|125.14|123.74|125.08|123.68|6
1654281960000|2022-06-03 18:46:00|125.19|123.79|125.19|123.79|125.19|123.79|125.19|123.79|1
1654281970000|2022-06-03 18:46:10|125.18|123.78|125.17|123.77|125.18|123.78|125.17|123.77|2
1654281980000|2022-06-03 18:46:20|125.18|123.78|125.17|123.77|125.18|123.78|125.17|123.77|2
1654282000000|2022-06-03 18:46:40|125.16|123.76|125.09|123.69|125.16|123.76|125.09|123.69|4
1654282010000|2022-06-03 18:46:50|125.08|123.68|125.08|123.68|125.08|123.68|125.08|123.68|1
1654282020000|2022-06-03 18:47:00|125.1|123.7|125.07|123.67|125.1|123.7|125.07|123.67|4
1654282030000|2022-06-03 18:47:10|125.08|123.68|125.01|123.61|125.08|123.68|125.01|123.61|6
1654282040000|2022-06-03 18:47:20|125|123.6|125|123.6|125|123.6|125|123.6|1
1654282060000|2022-06-03 18:47:40|125.02|123.62|125.04|123.64|125.04|123.64|125.02|123.62|3
1654282070000|2022-06-03 18:47:50|125.09|123.69|125.06|123.66|125.09|123.69|125.06|123.66|4
1654282100000|2022-06-03 18:48:20|125.08|123.68|125.06|123.66|125.08|123.68|125.06|123.66|3
1654282120000|2022-06-03 18:48:40|125.07|123.67|125.07|123.67|125.07|123.67|125.06|123.66|3
1654282130000|2022-06-03 18:48:50|125.09|123.69|125.17|123.77|125.17|123.77|125.07|123.67|6
1654282140000|2022-06-03 18:49:00|125.16|123.76|125.17|123.77|125.17|123.77|125.16|123.76|2
1654282150000|2022-06-03 18:49:10|125.16|123.76|125.08|123.68|125.16|123.76|125.08|123.68|6
1654282160000|2022-06-03 18:49:20|125.1|123.7|125.1|123.7|125.1|123.7|125.1|123.7|1
1654282170000|2022-06-03 18:49:30|125.07|123.67|125.07|123.67|125.07|123.67|125.07|123.67|1
1654282180000|2022-06-03 18:49:40|125.08|123.68|125.09|123.69|125.09|123.69|125.08|123.68|2
1654282190000|2022-06-03 18:49:50|125.07|123.67|125.07|123.67|125.07|123.67|125.07|123.67|1
1654282200000|2022-06-03 18:50:00|125.09|123.69|125.06|123.66|125.09|123.69|125.05|123.65|6
1654282260000|2022-06-03 18:51:00|125.07|123.67|125.09|123.69|125.09|123.69|125.06|123.66|4
1654282270000|2022-06-03 18:51:10|125.1|123.7|125.05|123.65|125.1|123.7|125.05|123.65|8
1654282280000|2022-06-03 18:51:20|125.06|123.66|125.06|123.66|125.06|123.66|125.06|123.66|1
1654282290000|2022-06-03 18:51:30|125.05|123.65|125.07|123.67|125.07|123.67|125.05|123.65|4
1654282300000|2022-06-03 18:51:40|125.08|123.68|125.07|123.67|125.08|123.68|125.07|123.67|2
1654282320000|2022-06-03 18:52:00|125.08|123.68|125.08|123.68|125.08|123.68|125.08|123.68|1
1654282330000|2022-06-03 18:52:10|125.07|123.67|125.17|123.77|125.17|123.77|125.07|123.67|3
1654282340000|2022-06-03 18:52:20|125.13|123.73|125.17|123.77|125.17|123.77|125.13|123.73|2
1654282350000|2022-06-03 18:52:30|125.21|123.81|125.28|123.88|125.28|123.88|125.21|123.81|3
1654282370000|2022-06-03 18:52:50|125.29|123.89|125.29|123.89|125.29|123.89|125.29|123.89|1
1654282380000|2022-06-03 18:53:00|125.28|123.88|125.37|123.97|125.38|123.98|125.28|123.88|7
1654282390000|2022-06-03 18:53:10|125.38|123.98|125.38|123.98|125.38|123.98|125.38|123.98|1
1654282410000|2022-06-03 18:53:30|125.37|123.97|125.28|123.88|125.37|123.97|125.28|123.88|3
1654282440000|2022-06-03 18:54:00|125.31|123.91|125.18|123.78|125.31|123.91|125.18|123.78|8
1654282450000|2022-06-03 18:54:10|125.21|123.81|125.17|123.77|125.21|123.81|125.16|123.76|7
1654282460000|2022-06-03 18:54:20|125.19|123.79|125.19|123.79|125.19|123.79|125.19|123.79|1
1654282470000|2022-06-03 18:54:30|125.18|123.78|125.17|123.77|125.18|123.78|125.17|123.77|2
1654282480000|2022-06-03 18:54:40|125.16|123.76|125.16|123.76|125.16|123.76|125.16|123.76|1
1654282490000|2022-06-03 18:54:50|125.15|123.75|125.11|123.71|125.15|123.75|125.07|123.67|5
1654282500000|2022-06-03 18:55:00|125.09|123.69|125.06|123.66|125.1|123.7|125.06|123.66|6
1654282510000|2022-06-03 18:55:10|125.1|123.7|125.06|123.66|125.1|123.7|125.06|123.66|2
1654282540000|2022-06-03 18:55:40|125.08|123.68|125.12|123.72|125.12|123.72|125.08|123.68|3
1654282550000|2022-06-03 18:55:50|125.07|123.67|125.07|123.67|125.07|123.67|125.07|123.67|1
1654282560000|2022-06-03 18:56:00|125.08|123.68|125.17|123.77|125.17|123.77|125.08|123.68|9
1654282580000|2022-06-03 18:56:20|125.18|123.78|125.18|123.78|125.24|123.84|125.18|123.78|5
1654282600000|2022-06-03 18:56:40|125.22|123.82|125.26|123.86|125.27|123.87|125.22|123.82|4
1654282620000|2022-06-03 18:57:00|125.27|123.87|125.26|123.86|125.27|123.87|125.26|123.86|2
1654282630000|2022-06-03 18:57:10|125.25|123.85|125.24|123.84|125.25|123.85|125.24|123.84|2
1654282640000|2022-06-03 18:57:20|125.18|123.78|125.17|123.77|125.18|123.78|125.17|123.77|2
1654282680000|2022-06-03 18:58:00|125.21|123.81|125.17|123.77|125.21|123.81|125.17|123.77|2
1654282690000|2022-06-03 18:58:10|125.22|123.82|125.27|123.87|125.27|123.87|125.22|123.82|4
1654282700000|2022-06-03 18:58:20|125.26|123.86|125.27|123.87|125.27|123.87|125.26|123.86|2
1654282710000|2022-06-03 18:58:30|125.23|123.83|125.27|123.87|125.27|123.87|125.23|123.83|2
1654282720000|2022-06-03 18:58:40|125.29|123.89|125.27|123.87|125.29|123.89|125.27|123.87|3
1654282740000|2022-06-03 18:59:00|125.29|123.89|125.27|123.87|125.29|123.89|125.27|123.87|2
1654282760000|2022-06-03 18:59:20|125.29|123.89|125.27|123.87|125.29|123.89|125.27|123.87|2
1654282780000|2022-06-03 18:59:40|125.28|123.88|125.27|123.87|125.29|123.89|125.27|123.87|4
1654282800000|2022-06-03 19:00:00|125.31|123.91|125.27|123.87|125.31|123.91|125.27|123.87|2
1654282810000|2022-06-03 19:00:10|125.3|123.9|125.27|123.87|125.3|123.9|125.27|123.87|2
1654282820000|2022-06-03 19:00:20|125.31|123.91|125.27|123.87|125.31|123.91|125.27|123.87|2
1654282830000|2022-06-03 19:00:30|125.31|123.91|125.47|124.07|125.47|124.07|125.31|123.91|7
1654282840000|2022-06-03 19:00:40|125.48|124.08|125.47|124.07|125.48|124.08|125.47|124.07|2
1654282850000|2022-06-03 19:00:50|125.44|124.04|125.42|124.02|125.44|124.04|125.38|123.98|3
1654282860000|2022-06-03 19:01:00|125.5|124.1|125.49|124.09|125.57|124.17|125.48|124.08|7
1654282870000|2022-06-03 19:01:10|125.5|124.1|125.64|124.24|125.64|124.24|125.5|124.1|10
1654282880000|2022-06-03 19:01:20|125.61|124.21|125.57|124.17|125.61|124.21|125.57|124.17|6
1654282890000|2022-06-03 19:01:30|125.56|124.16|125.48|124.08|125.56|124.16|125.48|124.08|5
1654282900000|2022-06-03 19:01:40|125.47|124.07|125.46|124.06|125.47|124.07|125.46|124.06|2
1654282910000|2022-06-03 19:01:50|125.47|124.07|125.45|124.05|125.47|124.07|125.45|124.05|3
1654282920000|2022-06-03 19:02:00|125.46|124.06|125.39|123.99|125.48|124.08|125.39|123.99|7
1654282930000|2022-06-03 19:02:10|125.38|123.98|125.37|123.97|125.41|124.01|125.37|123.97|4
1654282940000|2022-06-03 19:02:20|125.36|123.96|125.37|123.97|125.37|123.97|125.36|123.96|2
1654282950000|2022-06-03 19:02:30|125.36|123.96|125.35|123.95|125.38|123.98|125.35|123.95|5
1654282960000|2022-06-03 19:02:40|125.34|123.94|125.36|123.96|125.36|123.96|125.34|123.94|2
1654282970000|2022-06-03 19:02:50|125.43|124.03|125.45|124.05|125.45|124.05|125.43|124.03|2
1654282980000|2022-06-03 19:03:00|125.46|124.06|125.53|124.13|125.53|124.13|125.45|124.05|5
1654283000000|2022-06-03 19:03:20|125.52|124.12|125.52|124.12|125.52|124.12|125.52|124.12|1
1654283010000|2022-06-03 19:03:30|125.51|124.11|125.51|124.11|125.51|124.11|125.51|124.11|1
1654283020000|2022-06-03 19:03:40|125.5|124.1|125.5|124.1|125.5|124.1|125.5|124.1|1
1654283030000|2022-06-03 19:03:50|125.49|124.09|125.52|124.12|125.52|124.12|125.49|124.09|2
1654283040000|2022-06-03 19:04:00|125.55|124.15|125.57|124.17|125.57|124.17|125.53|124.13|4
1654283050000|2022-06-03 19:04:10|125.6|124.2|125.59|124.19|125.6|124.2|125.59|124.19|2
1654283060000|2022-06-03 19:04:20|125.58|124.18|125.55|124.15|125.58|124.18|125.55|124.15|3
1654283070000|2022-06-03 19:04:30|125.56|124.16|125.57|124.17|125.58|124.18|125.55|124.15|4
1654283080000|2022-06-03 19:04:40|125.6|124.2|125.59|124.19|125.6|124.2|125.59|124.19|2
1654283140000|2022-06-03 19:05:40|125.69|124.29|125.88|124.48|125.96|124.56|125.69|124.29|8
1654283150000|2022-06-03 19:05:50|125.87|124.47|125.86|124.46|125.89|124.49|125.85|124.45|7
1654283160000|2022-06-03 19:06:00|125.87|124.47|125.86|124.46|125.87|124.47|125.86|124.46|2
1654283170000|2022-06-03 19:06:10|125.9|124.5|125.94|124.54|125.95|124.55|125.89|124.49|6
1654283180000|2022-06-03 19:06:20|125.91|124.51|125.87|124.47|125.91|124.51|125.87|124.47|2
1654283200000|2022-06-03 19:06:40|125.86|124.46|125.85|124.45|125.86|124.46|125.85|124.45|2
1654283210000|2022-06-03 19:06:50|125.86|124.46|125.94|124.54|125.95|124.55|125.86|124.46|6
1654283220000|2022-06-03 19:07:00|125.93|124.53|125.95|124.55|125.96|124.56|125.92|124.52|7
1654283230000|2022-06-03 19:07:10|125.94|124.54|125.89|124.49|125.94|124.54|125.86|124.46|5
1654283240000|2022-06-03 19:07:20|125.88|124.48|125.95|124.55|125.97|124.57|125.88|124.48|6
1654283250000|2022-06-03 19:07:30|125.9|124.5|125.9|124.5|125.9|124.5|125.9|124.5|1
1654283260000|2022-06-03 19:07:40|125.88|124.48|125.86|124.46|125.88|124.48|125.86|124.46|5
1654283280000|2022-06-03 19:08:00|125.88|124.48|125.86|124.46|125.88|124.48|125.86|124.46|2
1654283300000|2022-06-03 19:08:20|125.87|124.47|125.86|124.46|125.88|124.48|125.86|124.46|3
1654283310000|2022-06-03 19:08:30|125.85|124.45|125.84|124.44|125.85|124.45|125.78|124.38|6
1654283320000|2022-06-03 19:08:40|125.85|124.45|125.9|124.5|125.91|124.51|125.85|124.45|5
1654283330000|2022-06-03 19:08:50|125.89|124.49|125.89|124.49|125.9|124.5|125.87|124.47|5
1654283340000|2022-06-03 19:09:00|125.9|124.5|125.89|124.49|125.92|124.52|125.88|124.48|6
1654283350000|2022-06-03 19:09:10|125.88|124.48|125.87|124.47|125.88|124.48|125.87|124.47|2
1654283360000|2022-06-03 19:09:20|125.89|124.49|125.86|124.46|125.89|124.49|125.86|124.46|4
1654283380000|2022-06-03 19:09:40|125.85|124.45|125.87|124.47|125.87|124.47|125.85|124.45|2
1654283390000|2022-06-03 19:09:50|125.85|124.45|125.86|124.46|125.87|124.47|125.85|124.45|3
1654283400000|2022-06-03 19:10:00|125.88|124.48|125.86|124.46|125.88|124.48|125.86|124.46|2
1654283430000|2022-06-03 19:10:30|125.83|124.43|125.78|124.38|125.84|124.44|125.77|124.37|9
1654283440000|2022-06-03 19:10:40|125.8|124.4|125.85|124.45|125.85|124.45|125.8|124.4|3
1654283450000|2022-06-03 19:10:50|125.86|124.46|125.86|124.46|125.86|124.46|125.86|124.46|1
1654283470000|2022-06-03 19:11:10|125.85|124.45|125.85|124.45|125.85|124.45|125.85|124.45|1
1654283480000|2022-06-03 19:11:20|125.87|124.47|125.88|124.48|125.9|124.5|125.87|124.47|4
1654283490000|2022-06-03 19:11:30|125.87|124.47|125.75|124.35|125.87|124.47|125.75|124.35|8
1654283500000|2022-06-03 19:11:40|125.74|124.34|125.76|124.36|125.76|124.36|125.74|124.34|2
1654283510000|2022-06-03 19:11:50|125.75|124.35|125.75|124.35|125.75|124.35|125.75|124.35|1
1654283520000|2022-06-03 19:12:00|125.76|124.36|125.77|124.37|125.77|124.37|125.76|124.36|2
1654283540000|2022-06-03 19:12:20|125.76|124.36|125.75|124.35|125.77|124.37|125.75|124.35|5
1654283550000|2022-06-03 19:12:30|125.74|124.34|125.75|124.35|125.76|124.36|125.74|124.34|5
1654283560000|2022-06-03 19:12:40|125.74|124.34|125.78|124.38|125.78|124.38|125.74|124.34|8
1654283580000|2022-06-03 19:13:00|125.81|124.41|125.78|124.38|125.81|124.41|125.75|124.35|7
1654283590000|2022-06-03 19:13:10|125.79|124.39|125.86|124.46|125.88|124.48|125.78|124.38|11
1654283600000|2022-06-03 19:13:20|125.85|124.45|125.86|124.46|125.87|124.47|125.85|124.45|3
1654283610000|2022-06-03 19:13:30|125.89|124.49|125.86|124.46|125.89|124.49|125.86|124.46|3
1654283640000|2022-06-03 19:14:00|125.88|124.48|125.78|124.38|125.88|124.48|125.76|124.36|8
1654283650000|2022-06-03 19:14:10|125.83|124.43|125.79|124.39|125.83|124.43|125.79|124.39|2
1654283660000|2022-06-03 19:14:20|125.78|124.38|125.83|124.43|125.83|124.43|125.78|124.38|4
1654283670000|2022-06-03 19:14:30|125.84|124.44|125.78|124.38|125.84|124.44|125.78|124.38|2
1654283680000|2022-06-03 19:14:40|125.83|124.43|125.78|124.38|125.83|124.43|125.78|124.38|3
1654283700000|2022-06-03 19:15:00|125.81|124.41|125.86|124.46|125.86|124.46|125.78|124.38|5
1654283720000|2022-06-03 19:15:20|125.85|124.45|125.76|124.36|125.85|124.45|125.76|124.36|5
1654283730000|2022-06-03 19:15:30|125.77|124.37|125.78|124.38|125.8|124.4|125.77|124.37|6
1654283750000|2022-06-03 19:15:50|125.79|124.39|125.77|124.37|125.8|124.4|125.77|124.37|4
1654283760000|2022-06-03 19:16:00|125.78|124.38|125.79|124.39|125.83|124.43|125.78|124.38|5
1654283770000|2022-06-03 19:16:10|125.78|124.38|125.78|124.38|125.78|124.38|125.78|124.38|1
1654283790000|2022-06-03 19:16:30|125.77|124.37|125.77|124.37|125.77|124.37|125.77|124.37|1
1654283800000|2022-06-03 19:16:40|125.78|124.38|125.76|124.36|125.79|124.39|125.76|124.36|3
1654283830000|2022-06-03 19:17:10|125.78|124.38|125.77|124.37|125.78|124.38|125.77|124.37|2
1654283850000|2022-06-03 19:17:30|125.76|124.36|125.77|124.37|125.77|124.37|125.76|124.36|2
1654283860000|2022-06-03 19:17:40|125.76|124.36|125.77|124.37|125.77|124.37|125.76|124.36|2
1654283880000|2022-06-03 19:18:00|125.76|124.36|125.73|124.33|125.76|124.36|125.71|124.31|10
1654283900000|2022-06-03 19:18:20|125.74|124.34|125.73|124.33|125.77|124.37|125.73|124.33|6
1654283920000|2022-06-03 19:18:40|125.77|124.37|125.78|124.38|125.78|124.38|125.73|124.33|7
1654283940000|2022-06-03 19:19:00|125.79|124.39|125.78|124.38|125.79|124.39|125.78|124.38|2
1654283950000|2022-06-03 19:19:10|125.77|124.37|125.75|124.35|125.77|124.37|125.75|124.35|3
1654283960000|2022-06-03 19:19:20|125.74|124.34|125.72|124.32|125.74|124.34|125.72|124.32|3
1654283980000|2022-06-03 19:19:40|125.73|124.33|125.76|124.36|125.77|124.37|125.73|124.33|7
1654283990000|2022-06-03 19:19:50|125.75|124.35|125.75|124.35|125.75|124.35|125.75|124.35|1
1654284000000|2022-06-03 19:20:00|125.74|124.34|125.71|124.31|125.74|124.34|125.71|124.31|4
1654284010000|2022-06-03 19:20:10|125.7|124.3|125.72|124.32|125.72|124.32|125.7|124.3|2
1654284020000|2022-06-03 19:20:20|125.7|124.3|125.68|124.28|125.7|124.3|125.68|124.28|3
1654284030000|2022-06-03 19:20:30|125.65|124.25|125.5|124.1|125.65|124.25|125.5|124.1|7
1654284050000|2022-06-03 19:20:50|125.49|124.09|125.49|124.09|125.49|124.09|125.49|124.09|1
1654284060000|2022-06-03 19:21:00|125.48|124.08|125.47|124.07|125.49|124.09|125.47|124.07|3
1654284070000|2022-06-03 19:21:10|125.48|124.08|125.46|124.06|125.48|124.08|125.46|124.06|3
1654284090000|2022-06-03 19:21:30|125.45|124.05|125.47|124.07|125.47|124.07|125.45|124.05|2
1654284100000|2022-06-03 19:21:40|125.46|124.06|125.45|124.05|125.46|124.06|125.45|124.05|2
1654284120000|2022-06-03 19:22:00|125.4|124|125.37|123.97|125.4|124|125.37|123.97|4
1654284130000|2022-06-03 19:22:10|125.39|123.99|125.37|123.97|125.39|123.99|125.37|123.97|2
1654284140000|2022-06-03 19:22:20|125.36|123.96|125.35|123.95|125.36|123.96|125.35|123.95|2
1654284150000|2022-06-03 19:22:30|125.34|123.94|125.34|123.94|125.34|123.94|125.33|123.93|3
1654284160000|2022-06-03 19:22:40|125.33|123.93|125.27|123.87|125.33|123.93|125.27|123.87|4
1654284170000|2022-06-03 19:22:50|125.3|123.9|125.29|123.89|125.3|123.9|125.27|123.87|3
1654284180000|2022-06-03 19:23:00|125.28|123.88|125.3|123.9|125.31|123.91|125.27|123.87|5
1654284190000|2022-06-03 19:23:10|125.31|123.91|125.28|123.88|125.33|123.93|125.28|123.88|5
1654284200000|2022-06-03 19:23:20|125.3|123.9|125.28|123.88|125.3|123.9|125.28|123.88|3
1654284210000|2022-06-03 19:23:30|125.27|123.87|125.27|123.87|125.27|123.87|125.27|123.87|1
1654284220000|2022-06-03 19:23:40|125.26|123.86|125.26|123.86|125.26|123.86|125.26|123.86|1
1654284230000|2022-06-03 19:23:50|125.29|123.89|125.26|123.86|125.29|123.89|125.26|123.86|4
1654284240000|2022-06-03 19:24:00|125.29|123.89|125.35|123.95|125.35|123.95|125.26|123.86|7
1654284250000|2022-06-03 19:24:10|125.34|123.94|125.34|123.94|125.35|123.95|125.34|123.94|3
1654284260000|2022-06-03 19:24:20|125.37|123.97|125.37|123.97|125.37|123.97|125.37|123.97|1
1654284300000|2022-06-03 19:25:00|125.36|123.96|125.35|123.95|125.36|123.96|125.35|123.95|2
1654284310000|2022-06-03 19:25:10|125.34|123.94|125.34|123.94|125.34|123.94|125.34|123.94|1
1654284320000|2022-06-03 19:25:20|125.28|123.88|125.38|123.98|125.38|123.98|125.28|123.88|6
1654284330000|2022-06-03 19:25:30|125.37|123.97|125.38|123.98|125.38|123.98|125.37|123.97|2
1654284350000|2022-06-03 19:25:50|125.37|123.97|125.37|123.97|125.37|123.97|125.37|123.97|1
1654284360000|2022-06-03 19:26:00|125.39|123.99|125.36|123.96|125.39|123.99|125.36|123.96|4
1654284370000|2022-06-03 19:26:10|125.37|123.97|125.37|123.97|125.37|123.97|125.37|123.97|1
1654284380000|2022-06-03 19:26:20|125.36|123.96|125.29|123.89|125.36|123.96|125.29|123.89|4
1654284390000|2022-06-03 19:26:30|125.28|123.88|125.27|123.87|125.31|123.91|125.27|123.87|4
1654284400000|2022-06-03 19:26:40|125.28|123.88|125.28|123.88|125.28|123.88|125.28|123.88|1
1654284410000|2022-06-03 19:26:50|125.29|123.89|125.3|123.9|125.3|123.9|125.29|123.89|2
1654284420000|2022-06-03 19:27:00|125.32|123.92|125.35|123.95|125.35|123.95|125.32|123.92|3
1654284430000|2022-06-03 19:27:10|125.37|123.97|125.45|124.05|125.48|124.08|125.37|123.97|10
1654284470000|2022-06-03 19:27:50|125.39|123.99|125.29|123.89|125.39|123.99|125.29|123.89|9
1654284480000|2022-06-03 19:28:00|125.28|123.88|125.3|123.9|125.3|123.9|125.28|123.88|2
1654284490000|2022-06-03 19:28:10|125.31|123.91|125.38|123.98|125.39|123.99|125.31|123.91|7
1654284500000|2022-06-03 19:28:20|125.4|124|125.4|124|125.4|124|125.4|124|1
1654284510000|2022-06-03 19:28:30|125.38|123.98|125.37|123.97|125.38|123.98|125.37|123.97|2
1654284530000|2022-06-03 19:28:50|125.36|123.96|125.36|123.96|125.36|123.96|125.36|123.96|1
1654284540000|2022-06-03 19:29:00|125.38|123.98|125.42|124.02|125.42|124.02|125.38|123.98|4
1654284550000|2022-06-03 19:29:10|125.41|124.01|125.42|124.02|125.42|124.02|125.41|124.01|2
1654284560000|2022-06-03 19:29:20|125.41|124.01|125.41|124.01|125.41|124.01|125.41|124.01|1
1654284570000|2022-06-03 19:29:30|125.38|123.98|125.38|123.98|125.38|123.98|125.38|123.98|1
1654284580000|2022-06-03 19:29:40|125.45|124.05|125.5|124.1|125.5|124.1|125.45|124.05|3
1654284590000|2022-06-03 19:29:50|125.51|124.11|125.5|124.1|125.51|124.11|125.5|124.1|2
1654284600000|2022-06-03 19:30:00|125.49|124.09|125.45|124.05|125.49|124.09|125.45|124.05|5
1654284610000|2022-06-03 19:30:10|125.44|124.04|125.39|123.99|125.44|124.04|125.39|123.99|4
1654284620000|2022-06-03 19:30:20|125.4|124|125.36|123.96|125.4|124|125.36|123.96|5
1654284630000|2022-06-03 19:30:30|125.37|123.97|125.41|124.01|125.42|124.02|125.36|123.96|7
1654284640000|2022-06-03 19:30:40|125.45|124.05|125.48|124.08|125.48|124.08|125.43|124.03|4
1654284660000|2022-06-03 19:31:00|125.47|124.07|125.46|124.06|125.47|124.07|125.46|124.06|2
1654284670000|2022-06-03 19:31:10|125.45|124.05|125.39|123.99|125.45|124.05|125.39|123.99|3
1654284680000|2022-06-03 19:31:20|125.38|123.98|125.38|123.98|125.38|123.98|125.38|123.98|1
1654284690000|2022-06-03 19:31:30|125.35|123.95|125.29|123.89|125.35|123.95|125.29|123.89|7
1654284700000|2022-06-03 19:31:40|125.28|123.88|125.3|123.9|125.3|123.9|125.28|123.88|4
1654284710000|2022-06-03 19:31:50|125.29|123.89|125.28|123.88|125.3|123.9|125.28|123.88|5
1654284720000|2022-06-03 19:32:00|125.29|123.89|125.37|123.97|125.37|123.97|125.29|123.89|3
1654284740000|2022-06-03 19:32:20|125.38|123.98|125.29|123.89|125.38|123.98|125.29|123.89|6
1654284750000|2022-06-03 19:32:30|125.32|123.92|125.35|123.95|125.35|123.95|125.32|123.92|3
1654284760000|2022-06-03 19:32:40|125.34|123.94|125.27|123.87|125.34|123.94|125.27|123.87|6
1654284770000|2022-06-03 19:32:50|125.31|123.91|125.28|123.88|125.33|123.93|125.28|123.88|6
1654284780000|2022-06-03 19:33:00|125.29|123.89|125.28|123.88|125.32|123.92|125.28|123.88|3
1654284790000|2022-06-03 19:33:10|125.32|123.92|125.27|123.87|125.32|123.92|125.26|123.86|6
1654284800000|2022-06-03 19:33:20|125.28|123.88|125.3|123.9|125.32|123.92|125.28|123.88|9
1654284810000|2022-06-03 19:33:30|125.29|123.89|125.27|123.87|125.31|123.91|125.27|123.87|4
1654284820000|2022-06-03 19:33:40|125.26|123.86|125.27|123.87|125.27|123.87|125.26|123.86|2
1654284830000|2022-06-03 19:33:50|125.28|123.88|125.27|123.87|125.28|123.88|125.27|123.87|2
1654284840000|2022-06-03 19:34:00|125.26|123.86|125.25|123.85|125.26|123.86|125.25|123.85|2
1654284850000|2022-06-03 19:34:10|125.24|123.84|125.17|123.77|125.24|123.84|125.17|123.77|6
1654284860000|2022-06-03 19:34:20|125.21|123.81|125.1|123.7|125.21|123.81|125.09|123.69|9
1654284870000|2022-06-03 19:34:30|125.09|123.69|125.09|123.69|125.09|123.69|125.09|123.69|1
1654284880000|2022-06-03 19:34:40|125.1|123.7|125.07|123.67|125.1|123.7|125.07|123.67|2
1654284900000|2022-06-03 19:35:00|125.11|123.71|125.07|123.67|125.11|123.71|125.07|123.67|2
1654284910000|2022-06-03 19:35:10|125.09|123.69|125.11|123.71|125.11|123.71|125.08|123.68|4
1654284920000|2022-06-03 19:35:20|125.14|123.74|125.15|123.75|125.16|123.76|125.14|123.74|3
1654284930000|2022-06-03 19:35:30|125.14|123.74|125.09|123.69|125.14|123.74|125.09|123.69|2
1654284940000|2022-06-03 19:35:40|125.1|123.7|125.16|123.76|125.17|123.77|125.1|123.7|3
1654284950000|2022-06-03 19:35:50|125.15|123.75|125.17|123.77|125.17|123.77|125.15|123.75|3
1654284960000|2022-06-03 19:36:00|125.2|123.8|125.17|123.77|125.2|123.8|125.17|123.77|5
1654284980000|2022-06-03 19:36:20|125.16|123.76|125.16|123.76|125.16|123.76|125.16|123.76|1
1654284990000|2022-06-03 19:36:30|125.15|123.75|125.16|123.76|125.17|123.77|125.15|123.75|3
1654285000000|2022-06-03 19:36:40|125.15|123.75|125.1|123.7|125.15|123.75|125.1|123.7|2
1654285020000|2022-06-03 19:37:00|125.11|123.71|125.06|123.66|125.13|123.73|125.06|123.66|9
1654285030000|2022-06-03 19:37:10|125.08|123.68|125.08|123.68|125.08|123.68|125.08|123.68|1
1654285040000|2022-06-03 19:37:20|125.09|123.69|125.08|123.68|125.09|123.69|125.08|123.68|2
1654285050000|2022-06-03 19:37:30|125.09|123.69|125.17|123.77|125.17|123.77|125.09|123.69|4
1654285060000|2022-06-03 19:37:40|125.19|123.79|125.28|123.88|125.28|123.88|125.19|123.79|5
1654285080000|2022-06-03 19:38:00|125.27|123.87|125.27|123.87|125.27|123.87|125.27|123.87|1
1654285090000|2022-06-03 19:38:10|125.28|123.88|125.28|123.88|125.29|123.89|125.28|123.88|3
1654285100000|2022-06-03 19:38:20|125.3|123.9|125.29|123.89|125.31|123.91|125.29|123.89|4
1654285110000|2022-06-03 19:38:30|125.28|123.88|125.26|123.86|125.28|123.88|125.26|123.86|2
1654285130000|2022-06-03 19:38:50|125.27|123.87|125.3|123.9|125.31|123.91|125.27|123.87|8
1654285150000|2022-06-03 19:39:10|125.31|123.91|125.31|123.91|125.31|123.91|125.31|123.91|1
1654285160000|2022-06-03 19:39:20|125.32|123.92|125.31|123.91|125.33|123.93|125.31|123.91|4
1654285180000|2022-06-03 19:39:40|125.36|123.96|125.36|123.96|125.36|123.96|125.36|123.96|1
1654285190000|2022-06-03 19:39:50|125.35|123.95|125.27|123.87|125.35|123.95|125.27|123.87|5
1654285200000|2022-06-03 19:40:00|125.28|123.88|125.3|123.9|125.31|123.91|125.28|123.88|3
1654285230000|2022-06-03 19:40:30|125.35|123.95|125.35|123.95|125.35|123.95|125.35|123.95|1
1654285250000|2022-06-03 19:40:50|125.36|123.96|125.36|123.96|125.36|123.96|125.36|123.96|1
1654285280000|2022-06-03 19:41:20|125.35|123.95|125.35|123.95|125.35|123.95|125.35|123.95|1
1654285290000|2022-06-03 19:41:30|125.36|123.96|125.36|123.96|125.36|123.96|125.36|123.96|1
1654285310000|2022-06-03 19:41:50|125.28|123.88|125.38|123.98|125.38|123.98|125.28|123.88|5
1654285320000|2022-06-03 19:42:00|125.4|124|125.4|124|125.4|124|125.37|123.97|7
1654285350000|2022-06-03 19:42:30|125.42|124.02|125.44|124.04|125.44|124.04|125.42|124.02|2
1654285370000|2022-06-03 19:42:50|125.43|124.03|125.43|124.03|125.43|124.03|125.43|124.03|1
1654285430000|2022-06-03 19:43:50|125.42|124.02|125.42|124.02|125.42|124.02|125.42|124.02|1
1654285450000|2022-06-03 19:44:10|125.41|124.01|125.37|123.97|125.41|124.01|125.37|123.97|2
1654285460000|2022-06-03 19:44:20|125.36|123.96|125.34|123.94|125.36|123.96|125.34|123.94|5
1654285500000|2022-06-03 19:45:00|125.35|123.95|125.35|123.95|125.4|124|125.35|123.95|7
1654285560000|2022-06-03 19:46:00|125.34|123.94|125.27|123.87|125.34|123.94|125.27|123.87|6
1654285570000|2022-06-03 19:46:10|125.26|123.86|125.25|123.85|125.26|123.86|125.25|123.85|2
1654285580000|2022-06-03 19:46:20|125.24|123.84|125.24|123.84|125.25|123.85|125.24|123.84|3
1654285590000|2022-06-03 19:46:30|125.25|123.85|125.25|123.85|125.25|123.85|125.25|123.85|1
1654285600000|2022-06-03 19:46:40|125.24|123.84|125.24|123.84|125.25|123.85|125.24|123.84|3
1654285610000|2022-06-03 19:46:50|125.25|123.85|125.29|123.89|125.29|123.89|125.24|123.84|5
1654285620000|2022-06-03 19:47:00|125.33|123.93|125.33|123.93|125.33|123.93|125.33|123.93|1
1654285640000|2022-06-03 19:47:20|125.35|123.95|125.35|123.95|125.35|123.95|125.35|123.95|1
1654285650000|2022-06-03 19:47:30|125.34|123.94|125.35|123.95|125.35|123.95|125.34|123.94|2
1654285660000|2022-06-03 19:47:40|125.34|123.94|125.5|124.1|125.5|124.1|125.34|123.94|6
1654285670000|2022-06-03 19:47:50|125.51|124.11|125.57|124.17|125.59|124.19|125.51|124.11|8
1654285680000|2022-06-03 19:48:00|125.53|124.13|125.52|124.12|125.57|124.17|125.52|124.12|3
1654285690000|2022-06-03 19:48:10|125.5|124.1|125.47|124.07|125.5|124.1|125.46|124.06|5
1654285700000|2022-06-03 19:48:20|125.48|124.08|125.5|124.1|125.5|124.1|125.48|124.08|2
1654285710000|2022-06-03 19:48:30|125.52|124.12|125.56|124.16|125.56|124.16|125.52|124.12|2
1654285720000|2022-06-03 19:48:40|125.54|124.14|125.55|124.15|125.55|124.15|125.54|124.14|2
1654285730000|2022-06-03 19:48:50|125.54|124.14|125.53|124.13|125.54|124.14|125.53|124.13|2
1654285740000|2022-06-03 19:49:00|125.55|124.15|125.49|124.09|125.55|124.15|125.49|124.09|4
1654285750000|2022-06-03 19:49:10|125.48|124.08|125.46|124.06|125.48|124.08|125.46|124.06|3
1654285760000|2022-06-03 19:49:20|125.47|124.07|125.51|124.11|125.51|124.11|125.47|124.07|3
1654285770000|2022-06-03 19:49:30|125.49|124.09|125.49|124.09|125.49|124.09|125.48|124.08|3
1654285780000|2022-06-03 19:49:40|125.5|124.1|125.48|124.08|125.51|124.11|125.48|124.08|4
1654285790000|2022-06-03 19:49:50|125.49|124.09|125.48|124.08|125.5|124.1|125.48|124.08|3
1654285800000|2022-06-03 19:50:00|125.49|124.09|125.4|124|125.49|124.09|125.37|123.97|13
1654285810000|2022-06-03 19:50:10|125.44|124.04|125.36|123.96|125.44|124.04|125.36|123.96|4
1654285820000|2022-06-03 19:50:20|125.35|123.95|125.26|123.86|125.35|123.95|125.26|123.86|5
1654285830000|2022-06-03 19:50:30|125.27|123.87|125.32|123.92|125.32|123.92|125.25|123.85|8
1654285840000|2022-06-03 19:50:40|125.35|123.95|125.35|123.95|125.35|123.95|125.35|123.95|1
1654285850000|2022-06-03 19:50:50|125.36|123.96|125.38|123.98|125.38|123.98|125.36|123.96|2
1654285860000|2022-06-03 19:51:00|125.39|123.99|125.45|124.05|125.45|124.05|125.39|123.99|3
1654285870000|2022-06-03 19:51:10|125.46|124.06|125.45|124.05|125.46|124.06|125.45|124.05|2
1654285880000|2022-06-03 19:51:20|125.42|124.02|125.42|124.02|125.42|124.02|125.42|124.02|1
1654285900000|2022-06-03 19:51:40|125.43|124.03|125.45|124.05|125.45|124.05|125.43|124.03|2
1654285930000|2022-06-03 19:52:10|125.44|124.04|125.44|124.04|125.44|124.04|125.44|124.04|1
1654285940000|2022-06-03 19:52:20|125.45|124.05|125.47|124.07|125.48|124.08|125.45|124.05|4
1654285950000|2022-06-03 19:52:30|125.5|124.1|125.5|124.1|125.5|124.1|125.5|124.1|1
1654285960000|2022-06-03 19:52:40|125.51|124.11|125.51|124.11|125.51|124.11|125.51|124.11|1
1654285970000|2022-06-03 19:52:50|125.52|124.12|125.53|124.13|125.53|124.13|125.52|124.12|2
1654286050000|2022-06-03 19:54:10|125.52|124.12|125.48|124.08|125.52|124.12|125.47|124.07|4
1654286070000|2022-06-03 19:54:30|125.5|124.1|125.49|124.09|125.5|124.1|125.49|124.09|2
1654286080000|2022-06-03 19:54:40|125.48|124.08|125.48|124.08|125.5|124.1|125.47|124.07|6
1654286090000|2022-06-03 19:54:50|125.49|124.09|125.51|124.11|125.52|124.12|125.49|124.09|4
1654286100000|2022-06-03 19:55:00|125.54|124.14|125.57|124.17|125.59|124.19|125.54|124.14|5
1654286110000|2022-06-03 19:55:10|125.56|124.16|125.49|124.09|125.57|124.17|125.49|124.09|4
1654286120000|2022-06-03 19:55:20|125.5|124.1|125.5|124.1|125.5|124.1|125.5|124.1|1
1654286130000|2022-06-03 19:55:30|125.49|124.09|125.49|124.09|125.49|124.09|125.49|124.09|1
1654286160000|2022-06-03 19:56:00|125.52|124.12|125.49|124.09|125.52|124.12|125.49|124.09|2
1654286170000|2022-06-03 19:56:10|125.48|124.08|125.48|124.08|125.48|124.08|125.48|124.08|1
1654286190000|2022-06-03 19:56:30|125.49|124.09|125.49|124.09|125.49|124.09|125.49|124.09|1
1654286200000|2022-06-03 19:56:40|125.48|124.08|125.48|124.08|125.48|124.08|125.48|124.08|1
1654286210000|2022-06-03 19:56:50|125.49|124.09|125.49|124.09|125.49|124.09|125.49|124.09|1
1654286220000|2022-06-03 19:57:00|125.52|124.12|125.57|124.17|125.57|124.17|125.52|124.12|2
1654286230000|2022-06-03 19:57:10|125.56|124.16|125.58|124.18|125.58|124.18|125.56|124.16|2
1654286250000|2022-06-03 19:57:30|125.55|124.15|125.5|124.1|125.55|124.15|125.5|124.1|2
1654286300000|2022-06-03 19:58:20|125.51|124.11|125.51|124.11|125.51|124.11|125.51|124.11|1
1654286310000|2022-06-03 19:58:30|125.55|124.15|125.49|124.09|125.55|124.15|125.49|124.09|3
1654286370000|2022-06-03 19:59:30|125.48|124.08|125.39|123.99|125.48|124.08|125.39|123.99|9
1654286410000|2022-06-03 20:00:10|125.38|123.98|125.31|123.91|125.38|123.98|125.31|123.91|7
1654286420000|2022-06-03 20:00:20|125.3|123.9|125.25|123.85|125.31|123.91|125.23|123.83|6
1654286430000|2022-06-03 20:00:30|125.23|123.83|125.27|123.87|125.29|123.89|125.23|123.83|6
1654286450000|2022-06-03 20:00:50|125.28|123.88|125.3|123.9|125.32|123.92|125.28|123.88|5
1654286460000|2022-06-03 20:01:00|125.29|123.89|125.29|123.89|125.32|123.92|125.29|123.89|4
1654286470000|2022-06-03 20:01:10|125.28|123.88|125.27|123.87|125.31|123.91|125.27|123.87|4
1654286510000|2022-06-03 20:01:50|125.29|123.89|125.36|123.96|125.36|123.96|125.27|123.87|5
1654286550000|2022-06-03 20:02:30|125.32|123.92|125.36|123.96|125.36|123.96|125.32|123.92|2
1654286570000|2022-06-03 20:02:50|125.37|123.97|125.36|123.96|125.37|123.97|125.36|123.96|2
1654286580000|2022-06-03 20:03:00|125.37|123.97|125.41|124.01|125.41|124.01|125.37|123.97|2
1654286590000|2022-06-03 20:03:10|125.4|124|125.4|124|125.4|124|125.4|124|1
1654286600000|2022-06-03 20:03:20|125.41|124.01|125.41|124.01|125.41|124.01|125.41|124.01|1
1654286610000|2022-06-03 20:03:30|125.36|123.96|125.36|123.96|125.38|123.98|125.36|123.96|3
1654286630000|2022-06-03 20:03:50|125.35|123.95|125.28|123.88|125.35|123.95|125.28|123.88|3
1654286640000|2022-06-03 20:04:00|125.29|123.89|125.27|123.87|125.29|123.89|125.27|123.87|3
1654286650000|2022-06-03 20:04:10|125.28|123.88|125.28|123.88|125.28|123.88|125.28|123.88|1
1654286660000|2022-06-03 20:04:20|125.27|123.87|125.28|123.88|125.3|123.9|125.27|123.87|4
1654286670000|2022-06-03 20:04:30|125.33|123.93|125.38|123.98|125.38|123.98|125.33|123.93|2
1654286690000|2022-06-03 20:04:50|125.37|123.97|125.37|123.97|125.37|123.97|125.37|123.97|1
1654286700000|2022-06-03 20:05:00|125.38|123.98|125.38|123.98|125.38|123.98|125.38|123.98|1
1654286780000|2022-06-03 20:06:20|125.4|124|125.46|124.06|125.46|124.06|125.4|124|2
1654286790000|2022-06-03 20:06:30|125.45|124.05|125.47|124.07|125.47|124.07|125.45|124.05|2
1654286810000|2022-06-03 20:06:50|125.48|124.08|125.58|124.18|125.59|124.19|125.48|124.08|5
1654286840000|2022-06-03 20:07:20|125.59|124.19|125.63|124.23|125.63|124.23|125.59|124.19|4
1654286850000|2022-06-03 20:07:30|125.68|124.28|125.68|124.28|125.68|124.28|125.68|124.28|1
1654286870000|2022-06-03 20:07:50|125.67|124.27|125.67|124.27|125.67|124.27|125.67|124.27|1
1654286890000|2022-06-03 20:08:10|125.68|124.28|125.68|124.28|125.68|124.28|125.68|124.28|1
1654286910000|2022-06-03 20:08:30|125.67|124.27|125.67|124.27|125.67|124.27|125.67|124.27|1
1654286920000|2022-06-03 20:08:40|125.68|124.28|125.74|124.34|125.75|124.35|125.68|124.28|5
1654286930000|2022-06-03 20:08:50|125.75|124.35|125.75|124.35|125.75|124.35|125.75|124.35|1
1654286960000|2022-06-03 20:09:20|125.81|124.41|125.97|124.57|125.97|124.57|125.81|124.41|6
1654286970000|2022-06-03 20:09:30|125.98|124.58|126.07|124.67|126.08|124.68|125.98|124.58|3
1654287020000|2022-06-03 20:10:20|126.06|124.66|126.1|124.7|126.13|124.73|126.04|124.64|8
1654287030000|2022-06-03 20:10:30|126.08|124.68|126.08|124.68|126.08|124.68|126.08|124.68|1
1654287040000|2022-06-03 20:10:40|126.07|124.67|126.07|124.67|126.07|124.67|126.07|124.67|1
1654287050000|2022-06-03 20:10:50|126.09|124.69|126.09|124.69|126.09|124.69|126.09|124.69|1
1654287060000|2022-06-03 20:11:00|126.08|124.68|126.11|124.71|126.12|124.72|126.08|124.68|4
1654287070000|2022-06-03 20:11:10|126.1|124.7|126.08|124.68|126.1|124.7|126.08|124.68|3
1654287080000|2022-06-03 20:11:20|126.11|124.71|126.16|124.76|126.16|124.76|126.08|124.68|5
1654287100000|2022-06-03 20:11:40|126.17|124.77|126.17|124.77|126.17|124.77|126.17|124.77|1
1654287110000|2022-06-03 20:11:50|126.16|124.76|126.16|124.76|126.17|124.77|126.16|124.76|3
1654287120000|2022-06-03 20:12:00|126.17|124.77|126.15|124.75|126.17|124.77|126.15|124.75|3
1654287130000|2022-06-03 20:12:10|126.09|124.69|126.06|124.66|126.09|124.69|126.06|124.66|3
1654287140000|2022-06-03 20:12:20|126.07|124.67|126.07|124.67|126.07|124.67|126.07|124.67|1
1654287170000|2022-06-03 20:12:50|126.09|124.69|126.07|124.67|126.11|124.71|126.02|124.62|7
1654287180000|2022-06-03 20:13:00|126.09|124.69|126.07|124.67|126.09|124.69|126.07|124.67|3
1654287190000|2022-06-03 20:13:10|126.09|124.69|126.05|124.65|126.09|124.69|126.05|124.65|5
1654287200000|2022-06-03 20:13:20|126.04|124.64|126.03|124.63|126.04|124.64|125.98|124.58|5
1654287210000|2022-06-03 20:13:30|126.02|124.62|126.03|124.63|126.03|124.63|126.02|124.62|2
1654287220000|2022-06-03 20:13:40|126.02|124.62|125.97|124.57|126.02|124.62|125.97|124.57|4
1654287240000|2022-06-03 20:14:00|126|124.6|125.99|124.59|126|124.6|125.97|124.57|3
1654287250000|2022-06-03 20:14:10|125.97|124.57|126.03|124.63|126.03|124.63|125.97|124.57|3
1654287260000|2022-06-03 20:14:20|125.98|124.58|125.97|124.57|126.01|124.61|125.97|124.57|4
1654287270000|2022-06-03 20:14:30|125.96|124.56|125.97|124.57|125.97|124.57|125.96|124.56|2
1654287280000|2022-06-03 20:14:40|125.99|124.59|125.96|124.56|126|124.6|125.96|124.56|3
1654287290000|2022-06-03 20:14:50|125.94|124.54|125.9|124.5|125.94|124.54|125.89|124.49|6
1654287300000|2022-06-03 20:15:00|125.93|124.53|125.93|124.53|125.93|124.53|125.92|124.52|3
1654287320000|2022-06-03 20:15:20|125.88|124.48|125.86|124.46|125.88|124.48|125.86|124.46|5
1654287330000|2022-06-03 20:15:30|125.87|124.47|125.97|124.57|125.97|124.57|125.86|124.46|5
1654287340000|2022-06-03 20:15:40|125.95|124.55|125.95|124.55|125.95|124.55|125.95|124.55|1
1654287350000|2022-06-03 20:15:50|125.93|124.53|125.84|124.44|125.93|124.53|125.84|124.44|6
1654287360000|2022-06-03 20:16:00|125.83|124.43|125.77|124.37|125.83|124.43|125.77|124.37|4
1654287410000|2022-06-03 20:16:50|125.81|124.41|125.77|124.37|125.81|124.41|125.77|124.37|3
1654287420000|2022-06-03 20:17:00|125.79|124.39|125.77|124.37|125.8|124.4|125.77|124.37|4
1654287430000|2022-06-03 20:17:10|125.81|124.41|125.86|124.46|125.87|124.47|125.81|124.41|4
1654287440000|2022-06-03 20:17:20|125.87|124.47|125.86|124.46|125.87|124.47|125.86|124.46|2
1654287470000|2022-06-03 20:17:50|125.87|124.47|125.87|124.47|125.87|124.47|125.87|124.47|1
1654287480000|2022-06-03 20:18:00|125.88|124.48|125.86|124.46|125.88|124.48|125.86|124.46|3
1654287490000|2022-06-03 20:18:10|125.87|124.47|125.87|124.47|125.87|124.47|125.87|124.47|1
1654287500000|2022-06-03 20:18:20|125.86|124.46|125.86|124.46|125.86|124.46|125.86|124.46|1
1654287520000|2022-06-03 20:18:40|125.88|124.48|125.86|124.46|125.88|124.48|125.86|124.46|3
1654287530000|2022-06-03 20:18:50|125.87|124.47|125.86|124.46|125.87|124.47|125.86|124.46|2
1654287540000|2022-06-03 20:19:00|125.88|124.48|125.86|124.46|125.88|124.48|125.85|124.45|4
1654287560000|2022-06-03 20:19:20|125.88|124.48|125.96|124.56|125.96|124.56|125.88|124.48|4
1654287580000|2022-06-03 20:19:40|125.97|124.57|125.89|124.49|125.97|124.57|125.89|124.49|4
1654287590000|2022-06-03 20:19:50|125.9|124.5|125.9|124.5|125.9|124.5|125.9|124.5|1
1654287600000|2022-06-03 20:20:00|125.91|124.51|125.88|124.48|125.91|124.51|125.88|124.48|2
1654287610000|2022-06-03 20:20:10|125.93|124.53|125.97|124.57|125.97|124.57|125.93|124.53|4
1654287630000|2022-06-03 20:20:30|125.96|124.56|125.96|124.56|125.96|124.56|125.96|124.56|1
1654287670000|2022-06-03 20:21:10|125.97|124.57|126.01|124.61|126.01|124.61|125.97|124.57|3
1654287690000|2022-06-03 20:21:30|126.03|124.63|126.06|124.66|126.07|124.67|126.03|124.63|4
1654287700000|2022-06-03 20:21:40|126.07|124.67|126.07|124.67|126.07|124.67|126.07|124.67|1
1654287710000|2022-06-03 20:21:50|126.06|124.66|126.06|124.66|126.06|124.66|126.06|124.66|1
1654287720000|2022-06-03 20:22:00|126.05|124.65|126.06|124.66|126.06|124.66|126.05|124.65|2
1654287730000|2022-06-03 20:22:10|126.05|124.65|125.99|124.59|126.05|124.65|125.99|124.59|2
1654287740000|2022-06-03 20:22:20|125.98|124.58|125.98|124.58|125.98|124.58|125.98|124.58|1
1654287760000|2022-06-03 20:22:40|126.01|124.61|125.98|124.58|126.01|124.61|125.98|124.58|2
1654287780000|2022-06-03 20:23:00|125.99|124.59|126.06|124.66|126.08|124.68|125.99|124.59|5
1654287790000|2022-06-03 20:23:10|126.04|124.64|125.99|124.59|126.04|124.64|125.99|124.59|4
1654287800000|2022-06-03 20:23:20|126.01|124.61|125.99|124.59|126.01|124.61|125.99|124.59|2
1654287840000|2022-06-03 20:24:00|126.01|124.61|125.99|124.59|126.01|124.61|125.99|124.59|2
1654287850000|2022-06-03 20:24:10|125.98|124.58|126|124.6|126|124.6|125.98|124.58|2
1654287860000|2022-06-03 20:24:20|125.98|124.58|125.98|124.58|125.98|124.58|125.98|124.58|1
1654287890000|2022-06-03 20:24:50|126|124.6|126|124.6|126|124.6|125.98|124.58|4
1654287900000|2022-06-03 20:25:00|126.01|124.61|125.98|124.58|126.01|124.61|125.98|124.58|4
1654287930000|2022-06-03 20:25:30|126|124.6|125.98|124.58|126|124.6|125.98|124.58|3
1654287960000|2022-06-03 20:26:00|125.99|124.59|125.98|124.58|125.99|124.59|125.98|124.58|2
1654288010000|2022-06-03 20:26:50|125.97|124.57|125.95|124.55|125.97|124.57|125.94|124.54|4
1654288020000|2022-06-03 20:27:00|125.94|124.54|125.98|124.58|125.98|124.58|125.93|124.53|6
1654288040000|2022-06-03 20:27:20|125.99|124.59|125.98|124.58|125.99|124.59|125.98|124.58|2
1654288050000|2022-06-03 20:27:30|126.02|124.62|126.08|124.68|126.09|124.69|126.02|124.62|5
1654288070000|2022-06-03 20:27:50|126.1|124.7|126.1|124.7|126.1|124.7|126.08|124.68|3
1654288080000|2022-06-03 20:28:00|126.11|124.71|126.09|124.69|126.11|124.71|126.09|124.69|3
1654288090000|2022-06-03 20:28:10|126.1|124.7|126.18|124.78|126.18|124.78|126.1|124.7|4
1654288100000|2022-06-03 20:28:20|126.19|124.79|126.16|124.76|126.19|124.79|126.16|124.76|4
1654288110000|2022-06-03 20:28:30|126.15|124.75|126.09|124.69|126.15|124.75|126.09|124.69|2
1654288130000|2022-06-03 20:28:50|126.08|124.68|126.08|124.68|126.11|124.71|126.08|124.68|3
1654288140000|2022-06-03 20:29:00|126.11|124.71|126.08|124.68|126.11|124.71|126.08|124.68|2
1654288160000|2022-06-03 20:29:20|126.11|124.71|126|124.6|126.11|124.71|125.98|124.58|7
1654288170000|2022-06-03 20:29:30|126.01|124.61|125.97|124.57|126.01|124.61|125.96|124.56|8
1654288180000|2022-06-03 20:29:40|125.96|124.56|125.95|124.55|125.96|124.56|125.95|124.55|2
1654288190000|2022-06-03 20:29:50|125.94|124.54|125.96|124.56|125.96|124.56|125.94|124.54|3
1654288220000|2022-06-03 20:30:20|125.95|124.55|125.86|124.46|125.95|124.55|125.86|124.46|6
1654288250000|2022-06-03 20:30:50|125.89|124.49|125.86|124.46|125.89|124.49|125.86|124.46|2
1654288260000|2022-06-03 20:31:00|125.89|124.49|125.86|124.46|125.89|124.49|125.86|124.46|2
1654288270000|2022-06-03 20:31:10|125.87|124.47|125.86|124.46|125.87|124.47|125.86|124.46|2
1654288280000|2022-06-03 20:31:20|125.87|124.47|125.86|124.46|125.87|124.47|125.86|124.46|2
1654288300000|2022-06-03 20:31:40|125.89|124.49|125.86|124.46|125.89|124.49|125.86|124.46|2
1654288320000|2022-06-03 20:32:00|125.85|124.45|125.78|124.38|125.85|124.45|125.77|124.37|6
1654288340000|2022-06-03 20:32:20|125.79|124.39|125.78|124.38|125.79|124.39|125.78|124.38|2
1654288370000|2022-06-03 20:32:50|125.79|124.39|125.8|124.4|125.8|124.4|125.78|124.38|3
1654288380000|2022-06-03 20:33:00|125.87|124.47|125.88|124.48|125.88|124.48|125.87|124.47|2
1654288390000|2022-06-03 20:33:10|125.89|124.49|125.88|124.48|125.89|124.49|125.88|124.48|2
1654288400000|2022-06-03 20:33:20|125.89|124.49|125.88|124.48|125.89|124.49|125.88|124.48|2
1654288420000|2022-06-03 20:33:40|125.9|124.5|125.98|124.58|125.98|124.58|125.9|124.5|5
1654288440000|2022-06-03 20:34:00|125.99|124.59|125.98|124.58|125.99|124.59|125.98|124.58|2
1654288450000|2022-06-03 20:34:10|125.97|124.57|125.97|124.57|125.97|124.57|125.96|124.56|3
1654288460000|2022-06-03 20:34:20|125.96|124.56|125.97|124.57|125.97|124.57|125.95|124.55|3
1654288470000|2022-06-03 20:34:30|126.01|124.61|126|124.6|126.01|124.61|126|124.6|2
1654288500000|2022-06-03 20:35:00|125.98|124.58|126|124.6|126|124.6|125.98|124.58|3
1654288520000|2022-06-03 20:35:20|125.96|124.56|125.9|124.5|125.96|124.56|125.9|124.5|3
1654288530000|2022-06-03 20:35:30|125.89|124.49|125.89|124.49|125.89|124.49|125.89|124.49|1
1654288560000|2022-06-03 20:36:00|125.92|124.52|125.92|124.52|125.92|124.52|125.92|124.52|1
1654288570000|2022-06-03 20:36:10|125.89|124.49|125.98|124.58|125.98|124.58|125.89|124.49|4
1654288580000|2022-06-03 20:36:20|125.97|124.57|125.9|124.5|125.97|124.57|125.9|124.5|4
1654288590000|2022-06-03 20:36:30|125.93|124.53|125.89|124.49|125.93|124.53|125.89|124.49|4
1654288620000|2022-06-03 20:37:00|125.92|124.52|125.89|124.49|125.92|124.52|125.89|124.49|3
1654288650000|2022-06-03 20:37:30|125.9|124.5|125.88|124.48|125.9|124.5|125.88|124.48|3
1654288670000|2022-06-03 20:37:50|125.87|124.47|125.87|124.47|125.87|124.47|125.87|124.47|1
1654288760000|2022-06-03 20:39:20|125.89|124.49|125.89|124.49|125.9|124.5|125.89|124.49|3
1654288800000|2022-06-03 20:40:00|125.9|124.5|125.89|124.49|125.9|124.5|125.89|124.49|2
1654288840000|2022-06-03 20:40:40|125.95|124.55|125.99|124.59|126|124.6|125.95|124.55|5
1654288860000|2022-06-03 20:41:00|126.01|124.61|126.08|124.68|126.09|124.69|125.99|124.59|9
1654288870000|2022-06-03 20:41:10|126.07|124.67|125.99|124.59|126.07|124.67|125.99|124.59|3
1654288880000|2022-06-03 20:41:20|126.01|124.61|125.99|124.59|126.02|124.62|125.99|124.59|3
1654288900000|2022-06-03 20:41:40|125.94|124.54|125.9|124.5|125.94|124.54|125.89|124.49|3
1654288910000|2022-06-03 20:41:50|125.89|124.49|125.89|124.49|125.93|124.53|125.89|124.49|6
1654288920000|2022-06-03 20:42:00|125.9|124.5|125.89|124.49|125.92|124.52|125.89|124.49|3
1654288980000|2022-06-03 20:43:00|125.92|124.52|125.89|124.49|125.92|124.52|125.89|124.49|2
1654288990000|2022-06-03 20:43:10|125.88|124.48|125.8|124.4|125.88|124.48|125.8|124.4|5
1654289040000|2022-06-03 20:44:00|125.83|124.43|125.8|124.4|125.83|124.43|125.8|124.4|2
1654289050000|2022-06-03 20:44:10|125.83|124.43|125.89|124.49|125.9|124.5|125.83|124.43|7
1654289070000|2022-06-03 20:44:30|125.88|124.48|125.88|124.48|125.88|124.48|125.88|124.48|1
1654289090000|2022-06-03 20:44:50|125.9|124.5|125.97|124.57|125.98|124.58|125.9|124.5|5
1654289120000|2022-06-03 20:45:20|125.95|124.55|125.88|124.48|125.95|124.55|125.88|124.48|6
1654289160000|2022-06-03 20:46:00|125.9|124.5|125.88|124.48|125.9|124.5|125.88|124.48|2
1654289190000|2022-06-03 20:46:30|125.87|124.47|125.81|124.41|125.87|124.47|125.81|124.41|2
1654289200000|2022-06-03 20:46:40|125.8|124.4|125.81|124.41|125.81|124.41|125.8|124.4|2
1654289220000|2022-06-03 20:47:00|125.82|124.42|125.82|124.42|125.82|124.42|125.82|124.42|1
1654289240000|2022-06-03 20:47:20|125.81|124.41|125.81|124.41|125.81|124.41|125.81|124.41|1
1654289250000|2022-06-03 20:47:30|125.86|124.46|125.87|124.47|125.87|124.47|125.86|124.46|2
1654289260000|2022-06-03 20:47:40|125.88|124.48|125.87|124.47|125.88|124.48|125.87|124.47|2
1654289280000|2022-06-03 20:48:00|125.89|124.49|125.9|124.5|125.9|124.5|125.89|124.49|2
1654289300000|2022-06-03 20:48:20|125.87|124.47|125.87|124.47|125.87|124.47|125.87|124.47|1
1654289310000|2022-06-03 20:48:30|125.9|124.5|125.9|124.5|125.9|124.5|125.89|124.49|3
1654289320000|2022-06-03 20:48:40|125.92|124.52|125.96|124.56|125.96|124.56|125.91|124.51|5
1654289330000|2022-06-03 20:48:50|125.98|124.58|125.96|124.56|125.98|124.58|125.96|124.56|3
1654289340000|2022-06-03 20:49:00|125.97|124.57|126.07|124.67|126.07|124.67|125.97|124.57|9
1654289350000|2022-06-03 20:49:10|126.06|124.66|126.07|124.67|126.07|124.67|126.05|124.65|4
1654289380000|2022-06-03 20:49:40|126.06|124.66|126.05|124.65|126.06|124.66|126.05|124.65|2
1654289390000|2022-06-03 20:49:50|126.04|124.64|125.98|124.58|126.04|124.64|125.98|124.58|4
1654289400000|2022-06-03 20:50:00|125.99|124.59|126.07|124.67|126.07|124.67|125.98|124.58|8
1654289410000|2022-06-03 20:50:10|126.06|124.66|126.06|124.66|126.06|124.66|126.06|124.66|1
1654289420000|2022-06-03 20:50:20|126.07|124.67|126.06|124.66|126.07|124.67|126.06|124.66|6
1654289440000|2022-06-03 20:50:40|126.07|124.67|126.06|124.66|126.07|124.67|126.06|124.66|12
1654289450000|2022-06-03 20:50:50|126.08|124.68|126.08|124.68|126.08|124.68|126.08|124.68|1
1654289460000|2022-06-03 20:51:00|126.09|124.69|126.11|124.71|126.17|124.77|126.09|124.69|13
1654289470000|2022-06-03 20:51:10|126.12|124.72|126.13|124.73|126.13|124.73|126.11|124.71|8
1654289480000|2022-06-03 20:51:20|126.12|124.72|126.07|124.67|126.12|124.72|126.07|124.67|4
1654289490000|2022-06-03 20:51:30|126.06|124.66|126.09|124.69|126.1|124.7|126.06|124.66|4
1654289520000|2022-06-03 20:52:00|126.1|124.7|126.1|124.7|126.1|124.7|126.1|124.7|1
1654289690000|2022-06-03 20:54:50|126.09|124.69|126.09|124.69|126.09|124.69|126.09|124.69|1
1654289700000|2022-06-03 20:55:00|126.1|124.7|126.1|124.7|126.1|124.7|126.1|124.7|1
1654289760000|2022-06-03 20:56:00|126.06|124.66|126.1|124.7|126.1|124.7|126.06|124.66|2
1654289780000|2022-06-03 20:56:20|126.09|124.69|126.09|124.69|126.09|124.69|126.09|124.69|1
1654289790000|2022-06-03 20:56:30|126.08|124.68|126.08|124.68|126.08|124.68|126.08|124.68|1
1654289810000|2022-06-03 20:56:50|126.1|124.7|126.09|124.69|126.1|124.7|126.08|124.68|4
1654289820000|2022-06-03 20:57:00|126.11|124.71|126.11|124.71|126.13|124.73|126.11|124.71|5
1654289830000|2022-06-03 20:57:10|126.1|124.7|126.1|124.7|126.1|124.7|126.1|124.7|1
1654289860000|2022-06-03 20:57:40|126.09|124.69|126.09|124.69|126.09|124.69|126.09|124.69|1
1654289870000|2022-06-03 20:57:50|126.08|124.68|126.08|124.68|126.08|124.68|126.08|124.68|1
1654289880000|2022-06-03 20:58:00|126.07|124.67|126.07|124.67|126.07|124.67|126.07|124.67|1
1654289900000|2022-06-03 20:58:20|126.05|124.65|126|124.6|126.05|124.65|126|124.6|4
1654326000000|2022-06-04 07:00:00|127.31|125.91|127.32|125.92|127.32|125.92|127.31|125.91|2
1654326020000|2022-06-04 07:00:20|127.3|125.9|127.31|125.91|127.31|125.91|127.3|125.9|2
1654326030000|2022-06-04 07:00:30|127.32|125.92|127.25|125.85|127.32|125.92|127.25|125.85|4
1654326040000|2022-06-04 07:00:40|127.24|125.84|127.24|125.84|127.24|125.84|127.24|125.84|1
1654326060000|2022-06-04 07:01:00|127.23|125.83|127.24|125.84|127.24|125.84|127.23|125.83|2
1654326070000|2022-06-04 07:01:10|127.26|125.86|127.25|125.85|127.26|125.86|127.25|125.85|2
1654326140000|2022-06-04 07:02:20|127.26|125.86|127.26|125.86|127.26|125.86|127.26|125.86|1
1654326190000|2022-06-04 07:03:10|127.25|125.85|127.24|125.84|127.25|125.85|127.24|125.84|2
1654326220000|2022-06-04 07:03:40|127.23|125.83|127.15|125.75|127.25|125.85|127.15|125.75|7
1654326230000|2022-06-04 07:03:50|127.16|125.76|127.05|125.65|127.16|125.76|127.05|125.65|5
1654326240000|2022-06-04 07:04:00|127.06|125.66|127.06|125.66|127.06|125.66|127.06|125.66|1
1654326270000|2022-06-04 07:04:30|127.08|125.68|127.09|125.69|127.14|125.74|127.08|125.68|8
1654326280000|2022-06-04 07:04:40|127.08|125.68|127.08|125.68|127.08|125.68|127.08|125.68|1
1654326290000|2022-06-04 07:04:50|127.09|125.69|127.09|125.69|127.09|125.69|127.08|125.68|3
1654326310000|2022-06-04 07:05:10|127.08|125.68|126.94|125.54|127.08|125.68|126.94|125.54|7
1654326320000|2022-06-04 07:05:20|126.93|125.53|126.93|125.53|126.93|125.53|126.93|125.53|1
1654326340000|2022-06-04 07:05:40|126.92|125.52|126.92|125.52|126.92|125.52|126.92|125.52|1
1654326350000|2022-06-04 07:05:50|126.94|125.54|126.95|125.55|126.95|125.55|126.93|125.53|4
1654326360000|2022-06-04 07:06:00|126.94|125.54|126.89|125.49|126.94|125.54|126.89|125.49|4
1654326380000|2022-06-04 07:06:20|126.87|125.47|126.97|125.57|126.97|125.57|126.87|125.47|9
1654326390000|2022-06-04 07:06:30|126.96|125.56|126.96|125.56|126.96|125.56|126.96|125.56|1
1654326410000|2022-06-04 07:06:50|126.97|125.57|126.98|125.58|126.98|125.58|126.97|125.57|2
1654326420000|2022-06-04 07:07:00|126.97|125.57|126.9|125.5|126.97|125.57|126.89|125.49|6
1654326430000|2022-06-04 07:07:10|126.89|125.49|126.92|125.52|126.92|125.52|126.88|125.48|4
1654326440000|2022-06-04 07:07:20|126.91|125.51|126.9|125.5|126.91|125.51|126.9|125.5|2
1654326450000|2022-06-04 07:07:30|126.91|125.51|126.93|125.53|126.94|125.54|126.91|125.51|6
1654326460000|2022-06-04 07:07:40|126.92|125.52|126.93|125.53|126.93|125.53|126.92|125.52|2
1654326520000|2022-06-04 07:08:40|126.91|125.51|126.8|125.4|126.91|125.51|126.8|125.4|6
1654326530000|2022-06-04 07:08:50|126.79|125.39|126.79|125.39|126.79|125.39|126.79|125.39|1
1654326550000|2022-06-04 07:09:10|126.82|125.42|126.81|125.41|126.82|125.42|126.81|125.41|2
1654326560000|2022-06-04 07:09:20|126.82|125.42|126.82|125.42|126.82|125.42|126.82|125.42|1
1654326580000|2022-06-04 07:09:40|126.83|125.43|126.82|125.42|126.83|125.43|126.82|125.42|2
1654326590000|2022-06-04 07:09:50|126.81|125.41|126.8|125.4|126.81|125.41|126.8|125.4|2
1654326610000|2022-06-04 07:10:10|126.81|125.41|126.8|125.4|126.81|125.41|126.8|125.4|2
1654326620000|2022-06-04 07:10:20|126.83|125.43|126.8|125.4|126.83|125.43|126.79|125.39|4
1654326630000|2022-06-04 07:10:30|126.81|125.41|126.81|125.41|126.81|125.41|126.81|125.41|1
1654326640000|2022-06-04 07:10:40|126.8|125.4|126.81|125.41|126.81|125.41|126.8|125.4|2
1654326660000|2022-06-04 07:11:00|126.82|125.42|126.82|125.42|126.82|125.42|126.82|125.42|1
1654326670000|2022-06-04 07:11:10|126.83|125.43|126.83|125.43|126.84|125.44|126.83|125.43|3
1654326690000|2022-06-04 07:11:30|126.82|125.42|126.82|125.42|126.82|125.42|126.82|125.42|1
1654326720000|2022-06-04 07:12:00|126.81|125.41|126.79|125.39|126.81|125.41|126.79|125.39|3
1654326730000|2022-06-04 07:12:10|126.8|125.4|126.8|125.4|126.8|125.4|126.8|125.4|1
1654326750000|2022-06-04 07:12:30|126.79|125.39|126.82|125.42|126.83|125.43|126.79|125.39|4
1654326780000|2022-06-04 07:13:00|126.83|125.43|126.83|125.43|126.83|125.43|126.83|125.43|1
1654326790000|2022-06-04 07:13:10|126.82|125.42|126.82|125.42|126.82|125.42|126.82|125.42|1
1654326800000|2022-06-04 07:13:20|126.83|125.43|126.82|125.42|126.83|125.43|126.82|125.42|2
1654326820000|2022-06-04 07:13:40|126.81|125.41|126.82|125.42|126.82|125.42|126.81|125.41|2
1654326830000|2022-06-04 07:13:50|126.84|125.44|126.83|125.43|126.84|125.44|126.83|125.43|2
1654326840000|2022-06-04 07:14:00|126.86|125.46|126.91|125.51|126.91|125.51|126.86|125.46|4
1654326870000|2022-06-04 07:14:30|126.92|125.52|126.91|125.51|126.92|125.52|126.91|125.51|2
1654326880000|2022-06-04 07:14:40|126.89|125.49|126.89|125.49|126.89|125.49|126.89|125.49|1
1654326900000|2022-06-04 07:15:00|126.9|125.5|126.9|125.5|126.9|125.5|126.9|125.5|1
1654326910000|2022-06-04 07:15:10|126.87|125.47|126.84|125.44|126.87|125.47|126.83|125.43|7
1654326920000|2022-06-04 07:15:20|126.85|125.45|126.85|125.45|126.85|125.45|126.84|125.44|3
1654326930000|2022-06-04 07:15:30|126.84|125.44|126.84|125.44|126.84|125.44|126.84|125.44|1
1654326960000|2022-06-04 07:16:00|126.83|125.43|126.84|125.44|126.86|125.46|126.83|125.43|6
1654326970000|2022-06-04 07:16:10|126.85|125.45|126.84|125.44|126.85|125.45|126.84|125.44|2
1654326990000|2022-06-04 07:16:30|126.85|125.45|126.85|125.45|126.85|125.45|126.85|125.45|1
1654327000000|2022-06-04 07:16:40|126.84|125.44|126.84|125.44|126.84|125.44|126.84|125.44|1
1654327020000|2022-06-04 07:17:00|126.85|125.45|126.85|125.45|126.85|125.45|126.85|125.45|1
1654327060000|2022-06-04 07:17:40|126.88|125.48|126.9|125.5|126.92|125.52|126.88|125.48|5
1654327080000|2022-06-04 07:18:00|126.91|125.51|126.91|125.51|126.91|125.51|126.91|125.51|1
1654327090000|2022-06-04 07:18:10|126.92|125.52|126.93|125.53|126.93|125.53|126.92|125.52|2
1654327100000|2022-06-04 07:18:20|126.95|125.55|126.94|125.54|126.95|125.55|126.93|125.53|3
1654327110000|2022-06-04 07:18:30|126.93|125.53|126.83|125.43|126.94|125.54|126.83|125.43|7
1654327120000|2022-06-04 07:18:40|126.85|125.45|126.91|125.51|126.91|125.51|126.85|125.45|3
1654327130000|2022-06-04 07:18:50|126.92|125.52|126.92|125.52|126.92|125.52|126.92|125.52|1
1654327150000|2022-06-04 07:19:10|126.93|125.53|126.92|125.52|126.93|125.53|126.92|125.52|2
1654327160000|2022-06-04 07:19:20|126.93|125.53|126.93|125.53|126.95|125.55|126.93|125.53|3
1654327180000|2022-06-04 07:19:40|126.94|125.54|126.93|125.53|126.94|125.54|126.93|125.53|4
1654327210000|2022-06-04 07:20:10|126.92|125.52|126.9|125.5|126.92|125.52|126.9|125.5|3
1654327220000|2022-06-04 07:20:20|126.91|125.51|126.92|125.52|126.92|125.52|126.91|125.51|2
1654327260000|2022-06-04 07:21:00|126.91|125.51|126.91|125.51|126.93|125.53|126.91|125.51|4
1654327270000|2022-06-04 07:21:10|126.92|125.52|126.99|125.59|126.99|125.59|126.92|125.52|2
1654327280000|2022-06-04 07:21:20|126.98|125.58|126.99|125.59|126.99|125.59|126.98|125.58|2
1654327320000|2022-06-04 07:22:00|127.01|125.61|127.01|125.61|127.01|125.61|127.01|125.61|1
1654327330000|2022-06-04 07:22:10|127|125.6|127|125.6|127|125.6|127|125.6|1
1654327340000|2022-06-04 07:22:20|126.99|125.59|127|125.6|127|125.6|126.99|125.59|2
1654327380000|2022-06-04 07:23:00|127.01|125.61|127.01|125.61|127.01|125.61|127.01|125.61|1
1654327400000|2022-06-04 07:23:20|127.06|125.66|127.08|125.68|127.08|125.68|127.05|125.65|3
1654327410000|2022-06-04 07:23:30|127.09|125.69|127.09|125.69|127.09|125.69|127.09|125.69|1
1654327430000|2022-06-04 07:23:50|127.08|125.68|127.01|125.61|127.08|125.68|127|125.6|4
1654327450000|2022-06-04 07:24:10|127.03|125.63|127.07|125.67|127.07|125.67|127.03|125.63|2
1654327470000|2022-06-04 07:24:30|127.08|125.68|127.09|125.69|127.09|125.69|127.08|125.68|2
1654327500000|2022-06-04 07:25:00|127.11|125.71|127.16|125.76|127.16|125.76|127.11|125.71|6
1654327510000|2022-06-04 07:25:10|127.17|125.77|127.17|125.77|127.17|125.77|127.17|125.77|1
1654327520000|2022-06-04 07:25:20|127.16|125.76|127.16|125.76|127.16|125.76|127.16|125.76|1
1654327540000|2022-06-04 07:25:40|127.13|125.73|127.12|125.72|127.13|125.73|127.12|125.72|2
1654327550000|2022-06-04 07:25:50|127.13|125.73|127.12|125.72|127.13|125.73|127.12|125.72|2
1654327570000|2022-06-04 07:26:10|127.11|125.71|127.11|125.71|127.12|125.72|127.11|125.71|3
1654327600000|2022-06-04 07:26:40|127.1|125.7|127.1|125.7|127.1|125.7|127.1|125.7|1
1654327620000|2022-06-04 07:27:00|127.09|125.69|127.09|125.69|127.09|125.69|127.09|125.69|1
1654327700000|2022-06-04 07:28:20|127.07|125.67|126.99|125.59|127.07|125.67|126.98|125.58|6
1654327710000|2022-06-04 07:28:30|126.98|125.58|126.98|125.58|126.98|125.58|126.98|125.58|1
1654327720000|2022-06-04 07:28:40|127.01|125.61|127|125.6|127.01|125.61|127|125.6|2
1654327730000|2022-06-04 07:28:50|126.99|125.59|126.99|125.59|127|125.6|126.98|125.58|4
1654327770000|2022-06-04 07:29:30|126.98|125.58|126.98|125.58|126.99|125.59|126.98|125.58|3
1654327780000|2022-06-04 07:29:40|127|125.6|126.99|125.59|127|125.6|126.99|125.59|2
1654327790000|2022-06-04 07:29:50|126.98|125.58|126.98|125.58|126.98|125.58|126.98|125.58|1
1654327800000|2022-06-04 07:30:00|126.99|125.59|126.99|125.59|126.99|125.59|126.99|125.59|1
1654327810000|2022-06-04 07:30:10|126.98|125.58|127.05|125.65|127.06|125.66|126.98|125.58|5
1654327820000|2022-06-04 07:30:20|127.07|125.67|127.08|125.68|127.08|125.68|127.07|125.67|2
1654327830000|2022-06-04 07:30:30|127.09|125.69|127.09|125.69|127.09|125.69|127.09|125.69|1
1654327870000|2022-06-04 07:31:10|127.14|125.74|127.25|125.85|127.25|125.85|127.14|125.74|9
1654327880000|2022-06-04 07:31:20|127.24|125.84|127.25|125.85|127.25|125.85|127.24|125.84|2
1654327890000|2022-06-04 07:31:30|127.27|125.87|127.28|125.88|127.29|125.89|127.27|125.87|3
1654327910000|2022-06-04 07:31:50|127.29|125.89|127.28|125.88|127.29|125.89|127.28|125.88|2
1654327930000|2022-06-04 07:32:10|127.27|125.87|127.28|125.88|127.28|125.88|127.27|125.87|2
1654327960000|2022-06-04 07:32:40|127.29|125.89|127.29|125.89|127.29|125.89|127.29|125.89|1
1654327990000|2022-06-04 07:33:10|127.28|125.88|127.28|125.88|127.28|125.88|127.28|125.88|1
1654328000000|2022-06-04 07:33:20|127.39|125.99|127.38|125.98|127.44|126.04|127.38|125.98|7
1654328010000|2022-06-04 07:33:30|127.39|125.99|127.39|125.99|127.39|125.99|127.38|125.98|3
1654328020000|2022-06-04 07:33:40|127.42|126.02|127.43|126.03|127.43|126.03|127.42|126.02|2
1654328030000|2022-06-04 07:33:50|127.42|126.02|127.39|125.99|127.42|126.02|127.39|125.99|3
1654328040000|2022-06-04 07:34:00|127.4|126|127.46|126.06|127.47|126.07|127.4|126|4
1654328050000|2022-06-04 07:34:10|127.55|126.15|127.56|126.16|127.56|126.16|127.55|126.15|2
1654328110000|2022-06-04 07:35:10|127.55|126.15|127.55|126.15|127.55|126.15|127.55|126.15|1
1654328120000|2022-06-04 07:35:20|127.56|126.16|127.56|126.16|127.56|126.16|127.56|126.16|1
1654328130000|2022-06-04 07:35:30|127.55|126.15|127.55|126.15|127.55|126.15|127.55|126.15|1
1654328170000|2022-06-04 07:36:10|127.52|126.12|127.47|126.07|127.52|126.12|127.47|126.07|5
1654328240000|2022-06-04 07:37:20|127.54|126.14|127.54|126.14|127.54|126.14|127.53|126.13|3
1654328270000|2022-06-04 07:37:50|127.53|126.13|127.53|126.13|127.53|126.13|127.52|126.12|3
1654328280000|2022-06-04 07:38:00|127.52|126.12|127.52|126.12|127.52|126.12|127.51|126.11|3
1654328310000|2022-06-04 07:38:30|127.51|126.11|127.52|126.12|127.52|126.12|127.51|126.11|4
1654328330000|2022-06-04 07:38:50|127.51|126.11|127.49|126.09|127.51|126.11|127.49|126.09|3
1654328350000|2022-06-04 07:39:10|127.48|126.08|127.48|126.08|127.48|126.08|127.48|126.08|1
1654328360000|2022-06-04 07:39:20|127.49|126.09|127.49|126.09|127.49|126.09|127.49|126.09|1
1654328460000|2022-06-04 07:41:00|127.48|126.08|127.47|126.07|127.48|126.08|127.47|126.07|2
1654328500000|2022-06-04 07:41:40|127.48|126.08|127.47|126.07|127.48|126.08|127.47|126.07|2
1654328510000|2022-06-04 07:41:50|127.45|126.05|127.45|126.05|127.45|126.05|127.45|126.05|1
1654328520000|2022-06-04 07:42:00|127.47|126.07|127.47|126.07|127.47|126.07|127.47|126.07|1
1654328540000|2022-06-04 07:42:20|127.45|126.05|127.39|125.99|127.45|126.05|127.39|125.99|4
1654328550000|2022-06-04 07:42:30|127.4|126|127.39|125.99|127.4|126|127.39|125.99|2
1654328560000|2022-06-04 07:42:40|127.4|126|127.39|125.99|127.4|126|127.39|125.99|2
1654328590000|2022-06-04 07:43:10|127.41|126.01|127.46|126.06|127.47|126.07|127.41|126.01|4
1654328600000|2022-06-04 07:43:20|127.45|126.05|127.42|126.02|127.45|126.05|127.42|126.02|3
1654328630000|2022-06-04 07:43:50|127.41|126.01|127.4|126|127.41|126.01|127.4|126|2
1654328640000|2022-06-04 07:44:00|127.39|125.99|127.38|125.98|127.39|125.99|127.38|125.98|2
1654328660000|2022-06-04 07:44:20|127.37|125.97|127.34|125.94|127.37|125.97|127.34|125.94|3
1654328670000|2022-06-04 07:44:30|127.33|125.93|127.31|125.91|127.33|125.93|127.31|125.91|2
1654328680000|2022-06-04 07:44:40|127.3|125.9|127.31|125.91|127.33|125.93|127.3|125.9|4
1654328700000|2022-06-04 07:45:00|127.32|125.92|127.39|125.99|127.39|125.99|127.32|125.92|2
1654328710000|2022-06-04 07:45:10|127.37|125.97|127.39|125.99|127.39|125.99|127.37|125.97|2
1654328730000|2022-06-04 07:45:30|127.37|125.97|127.39|125.99|127.39|125.99|127.37|125.97|2
1654328750000|2022-06-04 07:45:50|127.37|125.97|127.39|125.99|127.39|125.99|127.37|125.97|2
1654328760000|2022-06-04 07:46:00|127.38|125.98|127.42|126.02|127.43|126.03|127.38|125.98|4
1654328770000|2022-06-04 07:46:10|127.4|126|127.38|125.98|127.4|126|127.38|125.98|3
1654328780000|2022-06-04 07:46:20|127.37|125.97|127.37|125.97|127.37|125.97|127.37|125.97|1
1654328790000|2022-06-04 07:46:30|127.36|125.96|127.35|125.95|127.36|125.96|127.35|125.95|2
1654328800000|2022-06-04 07:46:40|127.36|125.96|127.37|125.97|127.37|125.97|127.36|125.96|2
1654328810000|2022-06-04 07:46:50|127.36|125.96|127.36|125.96|127.36|125.96|127.36|125.96|1
1654328820000|2022-06-04 07:47:00|127.37|125.97|127.37|125.97|127.38|125.98|127.37|125.97|3
1654328830000|2022-06-04 07:47:10|127.36|125.96|127.37|125.97|127.37|125.97|127.36|125.96|2
1654328850000|2022-06-04 07:47:30|127.35|125.95|127.36|125.96|127.37|125.97|127.35|125.95|3
1654328870000|2022-06-04 07:47:50|127.37|125.97|127.36|125.96|127.37|125.97|127.36|125.96|2
1654328920000|2022-06-04 07:48:40|127.37|125.97|127.38|125.98|127.38|125.98|127.36|125.96|3
1654328960000|2022-06-04 07:49:20|127.36|125.96|127.32|125.92|127.36|125.96|127.32|125.92|3
1654328970000|2022-06-04 07:49:30|127.33|125.93|127.33|125.93|127.34|125.94|127.33|125.93|3
1654329000000|2022-06-04 07:50:00|127.35|125.95|127.32|125.92|127.35|125.95|127.32|125.92|3
1654329010000|2022-06-04 07:50:10|127.3|125.9|127.29|125.89|127.3|125.9|127.29|125.89|2
1654329020000|2022-06-04 07:50:20|127.28|125.88|127.28|125.88|127.28|125.88|127.28|125.88|1
1654329030000|2022-06-04 07:50:30|127.27|125.87|127.28|125.88|127.28|125.88|127.27|125.87|4
1654329060000|2022-06-04 07:51:00|127.27|125.87|127.27|125.87|127.27|125.87|127.27|125.87|1
1654329080000|2022-06-04 07:51:20|127.26|125.86|127.21|125.81|127.26|125.86|127.21|125.81|3
1654329090000|2022-06-04 07:51:30|127.19|125.79|127.19|125.79|127.19|125.79|127.19|125.79|1
1654329100000|2022-06-04 07:51:40|127.18|125.78|127.18|125.78|127.18|125.78|127.18|125.78|1
1654329150000|2022-06-04 07:52:30|127.17|125.77|127.18|125.78|127.18|125.78|127.17|125.77|2
1654329170000|2022-06-04 07:52:50|127.17|125.77|127.17|125.77|127.17|125.77|127.17|125.77|1
1654329180000|2022-06-04 07:53:00|127.22|125.82|127.18|125.78|127.22|125.82|127.18|125.78|5
1654329210000|2022-06-04 07:53:30|127.16|125.76|127.18|125.78|127.18|125.78|127.16|125.76|2
1654329220000|2022-06-04 07:53:40|127.23|125.83|127.24|125.84|127.24|125.84|127.23|125.83|2
1654329230000|2022-06-04 07:53:50|127.25|125.85|127.25|125.85|127.25|125.85|127.24|125.84|3
1654329250000|2022-06-04 07:54:10|127.26|125.86|127.25|125.85|127.26|125.86|127.25|125.85|2
1654329260000|2022-06-04 07:54:20|127.26|125.86|127.32|125.92|127.32|125.92|127.26|125.86|6
1654329300000|2022-06-04 07:55:00|127.33|125.93|127.33|125.93|127.34|125.94|127.33|125.93|3
1654329350000|2022-06-04 07:55:50|127.34|125.94|127.33|125.93|127.34|125.94|127.33|125.93|2
1654329360000|2022-06-04 07:56:00|127.32|125.92|127.32|125.92|127.32|125.92|127.32|125.92|1
1654329370000|2022-06-04 07:56:10|127.3|125.9|127.28|125.88|127.3|125.9|127.28|125.88|3
1654329400000|2022-06-04 07:56:40|127.26|125.86|127.28|125.88|127.28|125.88|127.26|125.86|4
1654329410000|2022-06-04 07:56:50|127.29|125.89|127.29|125.89|127.29|125.89|127.29|125.89|1
1654329420000|2022-06-04 07:57:00|127.28|125.88|127.28|125.88|127.28|125.88|127.28|125.88|1
1654329480000|2022-06-04 07:58:00|127.22|125.82|127.18|125.78|127.22|125.82|127.18|125.78|3
1654329520000|2022-06-04 07:58:40|127.19|125.79|127.18|125.78|127.19|125.79|127.18|125.78|2
1654329530000|2022-06-04 07:58:50|127.17|125.77|127.18|125.78|127.18|125.78|127.17|125.77|2
1654329540000|2022-06-04 07:59:00|127.19|125.79|127.27|125.87|127.27|125.87|127.19|125.79|4
1654329550000|2022-06-04 07:59:10|127.28|125.88|127.34|125.94|127.35|125.95|127.27|125.87|6
1654329560000|2022-06-04 07:59:20|127.35|125.95|127.35|125.95|127.35|125.95|127.35|125.95|1
1654329570000|2022-06-04 07:59:30|127.47|126.07|127.46|126.06|127.55|126.15|127.46|126.06|6
1654329590000|2022-06-04 07:59:50|127.45|126.05|127.46|126.06|127.48|126.08|127.45|126.05|3
1654329600000|2022-06-04 08:00:00|127.47|126.07|127.47|126.07|127.47|126.07|127.47|126.07|1
1654329610000|2022-06-04 08:00:10|127.46|126.06|127.47|126.07|127.48|126.08|127.46|126.06|4
1654329640000|2022-06-04 08:00:40|127.46|126.06|127.38|125.98|127.48|126.08|127.38|125.98|6
1654329650000|2022-06-04 08:00:50|127.37|125.97|127.44|126.04|127.44|126.04|127.37|125.97|5
1654329660000|2022-06-04 08:01:00|127.46|126.06|127.48|126.08|127.48|126.08|127.46|126.06|3
1654329670000|2022-06-04 08:01:10|127.5|126.1|127.57|126.17|127.57|126.17|127.5|126.1|5
1654329680000|2022-06-04 08:01:20|127.58|126.18|127.61|126.21|127.61|126.21|127.58|126.18|2
1654329690000|2022-06-04 08:01:30|127.6|126.2|127.6|126.2|127.6|126.2|127.6|126.2|1
1654329700000|2022-06-04 08:01:40|127.61|126.21|127.67|126.27|127.67|126.27|127.61|126.21|3
1654329720000|2022-06-04 08:02:00|127.68|126.28|127.76|126.36|127.77|126.37|127.66|126.26|6
1654329750000|2022-06-04 08:02:30|127.7|126.3|127.7|126.3|127.72|126.32|127.7|126.3|4
1654329760000|2022-06-04 08:02:40|127.73|126.33|127.72|126.32|127.73|126.33|127.72|126.32|2
1654329770000|2022-06-04 08:02:50|127.7|126.3|127.66|126.26|127.7|126.3|127.66|126.26|2
1654329800000|2022-06-04 08:03:20|127.67|126.27|127.67|126.27|127.67|126.27|127.67|126.27|1
1654329810000|2022-06-04 08:03:30|127.66|126.26|127.59|126.19|127.66|126.26|127.59|126.19|3
1654329820000|2022-06-04 08:03:40|127.62|126.22|127.63|126.23|127.63|126.23|127.62|126.22|2
1654329840000|2022-06-04 08:04:00|127.64|126.24|127.64|126.24|127.64|126.24|127.64|126.24|1
1654329930000|2022-06-04 08:05:30|127.66|126.26|127.67|126.27|127.67|126.27|127.66|126.26|2
1654329940000|2022-06-04 08:05:40|127.66|126.26|127.66|126.26|127.66|126.26|127.66|126.26|1
1654329950000|2022-06-04 08:05:50|127.65|126.25|127.65|126.25|127.65|126.25|127.65|126.25|1
1654329970000|2022-06-04 08:06:10|127.64|126.24|127.58|126.18|127.64|126.24|127.58|126.18|5
1654329980000|2022-06-04 08:06:20|127.6|126.2|127.63|126.23|127.63|126.23|127.6|126.2|2
1654330050000|2022-06-04 08:07:30|127.62|126.22|127.53|126.13|127.62|126.22|127.52|126.12|5
1654330060000|2022-06-04 08:07:40|127.52|126.12|127.42|126.02|127.52|126.12|127.42|126.02|7
1654330070000|2022-06-04 08:07:50|127.4|126|127.42|126.02|127.42|126.02|127.4|126|2
1654330080000|2022-06-04 08:08:00|127.44|126.04|127.44|126.04|127.44|126.04|127.44|126.04|1
1654330110000|2022-06-04 08:08:30|127.42|126.02|127.41|126.01|127.42|126.02|127.41|126.01|2
1654330120000|2022-06-04 08:08:40|127.42|126.02|127.42|126.02|127.42|126.02|127.42|126.02|1
1654330140000|2022-06-04 08:09:00|127.41|126.01|127.41|126.01|127.41|126.01|127.41|126.01|1
1654330160000|2022-06-04 08:09:20|127.4|126|127.4|126|127.4|126|127.4|126|1
1654330170000|2022-06-04 08:09:30|127.39|125.99|127.31|125.91|127.39|125.99|127.31|125.91|3
1654330180000|2022-06-04 08:09:40|127.3|125.9|127.3|125.9|127.3|125.9|127.3|125.9|1
1654330200000|2022-06-04 08:10:00|127.29|125.89|127.26|125.86|127.29|125.89|127.26|125.86|2
1654330240000|2022-06-04 08:10:40|127.24|125.84|127.23|125.83|127.24|125.84|127.23|125.83|2
1654330250000|2022-06-04 08:10:50|127.22|125.82|127.22|125.82|127.22|125.82|127.22|125.82|1
1654330260000|2022-06-04 08:11:00|127.21|125.81|127.25|125.85|127.28|125.88|127.21|125.81|7
1654330320000|2022-06-04 08:12:00|127.24|125.84|127.23|125.83|127.24|125.84|127.23|125.83|2
1654330330000|2022-06-04 08:12:10|127.28|125.88|127.27|125.87|127.28|125.88|127.27|125.87|2
1654330340000|2022-06-04 08:12:20|127.26|125.86|127.25|125.85|127.26|125.86|127.24|125.84|4
1654330360000|2022-06-04 08:12:40|127.24|125.84|127.24|125.84|127.24|125.84|127.24|125.84|1
1654330390000|2022-06-04 08:13:10|127.25|125.85|127.25|125.85|127.25|125.85|127.25|125.85|1
1654330400000|2022-06-04 08:13:20|127.26|125.86|127.32|125.92|127.32|125.92|127.26|125.86|6
1654330410000|2022-06-04 08:13:30|127.33|125.93|127.41|126.01|127.41|126.01|127.33|125.93|8
1654330420000|2022-06-04 08:13:40|127.4|126|127.4|126|127.4|126|127.4|126|1
1654330430000|2022-06-04 08:13:50|127.39|125.99|127.35|125.95|127.39|125.99|127.35|125.95|6
1654330450000|2022-06-04 08:14:10|127.36|125.96|127.45|126.05|127.45|126.05|127.36|125.96|5
1654330490000|2022-06-04 08:14:50|127.46|126.06|127.46|126.06|127.46|126.06|127.46|126.06|1
1654330510000|2022-06-04 08:15:10|127.47|126.07|127.54|126.14|127.54|126.14|127.47|126.07|5
1654330520000|2022-06-04 08:15:20|127.55|126.15|127.63|126.23|127.63|126.23|127.55|126.15|6
1654330530000|2022-06-04 08:15:30|127.64|126.24|127.64|126.24|127.64|126.24|127.64|126.24|1
1654330550000|2022-06-04 08:15:50|127.65|126.25|127.65|126.25|127.65|126.25|127.65|126.25|1
1654330560000|2022-06-04 08:16:00|127.66|126.26|127.77|126.37|127.77|126.37|127.66|126.26|3
1654330570000|2022-06-04 08:16:10|127.79|126.39|127.89|126.49|127.92|126.52|127.79|126.39|7
1654330580000|2022-06-04 08:16:20|127.92|126.52|127.92|126.52|127.92|126.52|127.92|126.52|1
1654330610000|2022-06-04 08:16:50|127.99|126.59|128.01|126.61|128.01|126.61|127.99|126.59|2
1654330620000|2022-06-04 08:17:00|127.97|126.57|127.91|126.51|127.97|126.57|127.9|126.5|6
1654330630000|2022-06-04 08:17:10|127.92|126.52|127.92|126.52|127.92|126.52|127.92|126.52|1
1654330660000|2022-06-04 08:17:40|127.91|126.51|127.91|126.51|127.91|126.51|127.91|126.51|1
1654330670000|2022-06-04 08:17:50|127.94|126.54|127.94|126.54|127.94|126.54|127.94|126.54|1
1654330680000|2022-06-04 08:18:00|127.93|126.53|127.92|126.52|127.93|126.53|127.92|126.52|2
1654330690000|2022-06-04 08:18:10|127.96|126.56|127.99|126.59|127.99|126.59|127.96|126.56|4
1654330700000|2022-06-04 08:18:20|128|126.6|128.01|126.61|128.01|126.61|128|126.6|2
1654330720000|2022-06-04 08:18:40|128.04|126.64|128.06|126.66|128.06|126.66|128.04|126.64|3
1654330730000|2022-06-04 08:18:50|128.07|126.67|128.07|126.67|128.07|126.67|128.07|126.67|1
1654330740000|2022-06-04 08:19:00|128.08|126.68|128.08|126.68|128.08|126.68|128.08|126.68|1
1654330750000|2022-06-04 08:19:10|128.1|126.7|128.19|126.79|128.19|126.79|128.1|126.7|9
1654330760000|2022-06-04 08:19:20|128.22|126.82|128.2|126.8|128.22|126.82|128.2|126.8|5
1654330790000|2022-06-04 08:19:50|128.23|126.83|128.2|126.8|128.25|126.85|128.2|126.8|7
1654330810000|2022-06-04 08:20:10|128.18|126.78|128.11|126.71|128.18|126.78|128.11|126.71|6
1654330830000|2022-06-04 08:20:30|128.1|126.7|128.09|126.69|128.1|126.7|128.09|126.69|2
1654330840000|2022-06-04 08:20:40|128.08|126.68|128.08|126.68|128.08|126.68|128.08|126.68|1
1654330860000|2022-06-04 08:21:00|128.05|126.65|127.99|126.59|128.05|126.65|127.99|126.59|7
1654330870000|2022-06-04 08:21:10|127.98|126.58|127.92|126.52|127.98|126.58|127.92|126.52|3
1654330880000|2022-06-04 08:21:20|127.91|126.51|127.89|126.49|127.92|126.52|127.89|126.49|5
1654330890000|2022-06-04 08:21:30|127.88|126.48|127.86|126.46|127.88|126.48|127.85|126.45|5
1654330900000|2022-06-04 08:21:40|127.85|126.45|127.81|126.41|127.85|126.45|127.81|126.41|4
1654330910000|2022-06-04 08:21:50|127.82|126.42|127.81|126.41|127.82|126.42|127.81|126.41|2
1654330920000|2022-06-04 08:22:00|127.83|126.43|127.83|126.43|127.83|126.43|127.81|126.41|3
1654330930000|2022-06-04 08:22:10|127.82|126.42|127.82|126.42|127.82|126.42|127.82|126.42|1
1654330940000|2022-06-04 08:22:20|127.81|126.41|127.91|126.51|127.92|126.52|127.8|126.4|6
1654330960000|2022-06-04 08:22:40|127.92|126.52|127.9|126.5|127.92|126.52|127.9|126.5|3
1654330970000|2022-06-04 08:22:50|127.89|126.49|127.89|126.49|127.89|126.49|127.88|126.48|3
1654330980000|2022-06-04 08:23:00|127.88|126.48|127.88|126.48|127.88|126.48|127.88|126.48|1
1654330990000|2022-06-04 08:23:10|127.89|126.49|127.89|126.49|127.89|126.49|127.89|126.49|1
1654331010000|2022-06-04 08:23:30|127.93|126.53|127.91|126.51|127.93|126.53|127.91|126.51|5
1654331030000|2022-06-04 08:23:50|127.95|126.55|127.97|126.57|127.98|126.58|127.95|126.55|4
1654331040000|2022-06-04 08:24:00|127.98|126.58|128.06|126.66|128.06|126.66|127.98|126.58|8
1654331060000|2022-06-04 08:24:20|128.07|126.67|128.07|126.67|128.07|126.67|128.07|126.67|1
1654331080000|2022-06-04 08:24:40|128.04|126.64|128.04|126.64|128.05|126.65|128.04|126.64|3
1654331090000|2022-06-04 08:24:50|128.05|126.65|128.06|126.66|128.06|126.66|128.05|126.65|2
1654331100000|2022-06-04 08:25:00|128.05|126.65|128.06|126.66|128.06|126.66|128.05|126.65|2
1654331110000|2022-06-04 08:25:10|128.07|126.67|128.06|126.66|128.07|126.67|128.06|126.66|2
1654331120000|2022-06-04 08:25:20|128.07|126.67|128.11|126.71|128.11|126.71|128.07|126.67|4
1654331130000|2022-06-04 08:25:30|128.1|126.7|128.11|126.71|128.12|126.72|128.07|126.67|7
1654331140000|2022-06-04 08:25:40|128.18|126.78|128.17|126.77|128.18|126.78|128.17|126.77|4
1654331150000|2022-06-04 08:25:50|128.18|126.78|128.16|126.76|128.18|126.78|128.16|126.76|2
1654331160000|2022-06-04 08:26:00|128.15|126.75|128.15|126.75|128.18|126.78|128.15|126.75|5
1654331170000|2022-06-04 08:26:10|128.14|126.74|128.14|126.74|128.14|126.74|128.14|126.74|1
1654331180000|2022-06-04 08:26:20|128.17|126.77|128.18|126.78|128.21|126.81|128.17|126.77|7
1654331190000|2022-06-04 08:26:30|128.17|126.77|128.16|126.76|128.17|126.77|128.16|126.76|2
1654331200000|2022-06-04 08:26:40|128.15|126.75|128.13|126.73|128.15|126.75|128.12|126.72|5
1654331210000|2022-06-04 08:26:50|128.2|126.8|128.19|126.79|128.2|126.8|128.19|126.79|4
1654331220000|2022-06-04 08:27:00|128.2|126.8|128.19|126.79|128.2|126.8|128.19|126.79|2
1654331230000|2022-06-04 08:27:10|128.18|126.78|128.16|126.76|128.18|126.78|128.15|126.75|5
1654331270000|2022-06-04 08:27:50|128.14|126.74|128.12|126.72|128.14|126.74|128.12|126.72|3
1654331280000|2022-06-04 08:28:00|128.13|126.73|128.08|126.68|128.13|126.73|128.07|126.67|6
1654331290000|2022-06-04 08:28:10|128.05|126.65|127.99|126.59|128.05|126.65|127.99|126.59|9
1654331350000|2022-06-04 08:29:10|128.03|126.63|128.08|126.68|128.08|126.68|128|126.6|8
1654331360000|2022-06-04 08:29:20|128.07|126.67|128.07|126.67|128.07|126.67|128.07|126.67|1
1654331380000|2022-06-04 08:29:40|128.06|126.66|127.99|126.59|128.06|126.66|127.99|126.59|4
1654331400000|2022-06-04 08:30:00|128.01|126.61|128.03|126.63|128.03|126.63|128.01|126.61|7
1654331410000|2022-06-04 08:30:10|128.02|126.62|128.02|126.62|128.02|126.62|128.02|126.62|1
1654331420000|2022-06-04 08:30:20|128.04|126.64|128.05|126.65|128.05|126.65|128.02|126.62|6
1654331430000|2022-06-04 08:30:30|128.04|126.64|128.08|126.68|128.08|126.68|128.04|126.64|2
1654331440000|2022-06-04 08:30:40|128.07|126.67|128.22|126.82|128.22|126.82|128.07|126.67|8
1654331460000|2022-06-04 08:31:00|128.18|126.78|128.21|126.81|128.23|126.83|128.16|126.76|9
1654331470000|2022-06-04 08:31:10|128.2|126.8|128.19|126.79|128.2|126.8|128.19|126.79|2
1654331480000|2022-06-04 08:31:20|128.2|126.8|128.23|126.83|128.24|126.84|128.2|126.8|5
1654331500000|2022-06-04 08:31:40|128.24|126.84|128.27|126.87|128.27|126.87|128.24|126.84|4
1654331520000|2022-06-04 08:32:00|128.26|126.86|128.26|126.86|128.26|126.86|128.26|126.86|1
1654331530000|2022-06-04 08:32:10|128.25|126.85|128.26|126.86|128.26|126.86|128.25|126.85|2
1654331570000|2022-06-04 08:32:50|128.23|126.83|128.18|126.78|128.23|126.83|128.18|126.78|3
1654331580000|2022-06-04 08:33:00|128.16|126.76|128.16|126.76|128.16|126.76|128.16|126.76|1
1654331600000|2022-06-04 08:33:20|128.19|126.79|128.33|126.93|128.33|126.93|128.19|126.79|13
1654331610000|2022-06-04 08:33:30|128.27|126.87|128.33|126.93|128.34|126.94|128.27|126.87|8
1654331620000|2022-06-04 08:33:40|128.32|126.92|128.29|126.89|128.32|126.92|128.29|126.89|3
1654331630000|2022-06-04 08:33:50|128.3|126.9|128.25|126.85|128.3|126.9|128.25|126.85|4
1654331640000|2022-06-04 08:34:00|128.24|126.84|128.24|126.84|128.25|126.85|128.24|126.84|3
1654331650000|2022-06-04 08:34:10|128.23|126.83|128.19|126.79|128.23|126.83|128.19|126.79|4
1654331670000|2022-06-04 08:34:30|128.2|126.8|128.18|126.78|128.2|126.8|128.18|126.78|3
1654331680000|2022-06-04 08:34:40|128.16|126.76|128.17|126.77|128.17|126.77|128.16|126.76|2
1654331690000|2022-06-04 08:34:50|128.16|126.76|128.16|126.76|128.16|126.76|128.16|126.76|1
1654331700000|2022-06-04 08:35:00|128.15|126.75|128.18|126.78|128.18|126.78|128.15|126.75|4
1654331720000|2022-06-04 08:35:20|128.19|126.79|128.2|126.8|128.2|126.8|128.19|126.79|2
1654331730000|2022-06-04 08:35:30|128.19|126.79|128.23|126.83|128.24|126.84|128.18|126.78|6
1654331740000|2022-06-04 08:35:40|128.24|126.84|128.24|126.84|128.24|126.84|128.24|126.84|1
1654331760000|2022-06-04 08:36:00|128.23|126.83|128.2|126.8|128.23|126.83|128.2|126.8|3
1654331770000|2022-06-04 08:36:10|128.19|126.79|128.17|126.77|128.19|126.79|128.16|126.76|5
1654331780000|2022-06-04 08:36:20|128.13|126.73|128.09|126.69|128.13|126.73|128.09|126.69|5
1654331790000|2022-06-04 08:36:30|128.08|126.68|128.06|126.66|128.09|126.69|128.06|126.66|7
1654331800000|2022-06-04 08:36:40|128.07|126.67|128.07|126.67|128.07|126.67|128.07|126.67|1
1654331810000|2022-06-04 08:36:50|128.04|126.64|128.04|126.64|128.04|126.64|128.04|126.64|1
1654331830000|2022-06-04 08:37:10|128.05|126.65|128.05|126.65|128.08|126.68|128.05|126.65|4
1654331840000|2022-06-04 08:37:20|128.04|126.64|128.05|126.65|128.05|126.65|128.04|126.64|2
1654331890000|2022-06-04 08:38:10|128.09|126.69|128.09|126.69|128.09|126.69|128.09|126.69|1
1654331900000|2022-06-04 08:38:20|128.1|126.7|128.11|126.71|128.12|126.72|128.1|126.7|3
1654331910000|2022-06-04 08:38:30|128.1|126.7|128.1|126.7|128.1|126.7|128.09|126.69|3
1654331930000|2022-06-04 08:38:50|128.09|126.69|128.09|126.69|128.09|126.69|128.09|126.69|1
1654331940000|2022-06-04 08:39:00|128.12|126.72|128.16|126.76|128.17|126.77|128.11|126.71|6
1654332000000|2022-06-04 08:40:00|128.14|126.74|128.1|126.7|128.14|126.74|128.1|126.7|4
1654332050000|2022-06-04 08:40:50|128.11|126.71|128.15|126.75|128.16|126.76|128.11|126.71|5
1654332070000|2022-06-04 08:41:10|128.16|126.76|128.16|126.76|128.16|126.76|128.16|126.76|1
1654332080000|2022-06-04 08:41:20|128.18|126.78|128.18|126.78|128.19|126.79|128.18|126.78|3
1654332100000|2022-06-04 08:41:40|128.19|126.79|128.27|126.87|128.27|126.87|128.19|126.79|6
1654332110000|2022-06-04 08:41:50|128.28|126.88|128.29|126.89|128.3|126.9|128.28|126.88|5
1654332120000|2022-06-04 08:42:00|128.26|126.86|128.28|126.88|128.28|126.88|128.26|126.86|3
1654332140000|2022-06-04 08:42:20|128.26|126.86|128.25|126.85|128.26|126.86|128.2|126.8|9
1654332150000|2022-06-04 08:42:30|128.26|126.86|128.26|126.86|128.26|126.86|128.26|126.86|1
1654332160000|2022-06-04 08:42:40|128.27|126.87|128.26|126.86|128.27|126.87|128.26|126.86|2
1654332170000|2022-06-04 08:42:50|128.27|126.87|128.26|126.86|128.27|126.87|128.26|126.86|2
1654332190000|2022-06-04 08:43:10|128.23|126.83|128.2|126.8|128.23|126.83|128.2|126.8|2
1654332200000|2022-06-04 08:43:20|128.19|126.79|128.19|126.79|128.19|126.79|128.19|126.79|1
1654332210000|2022-06-04 08:43:30|128.18|126.78|128.17|126.77|128.18|126.78|128.17|126.77|2
1654332220000|2022-06-04 08:43:40|128.18|126.78|128.17|126.77|128.18|126.78|128.17|126.77|2
1654332230000|2022-06-04 08:43:50|128.18|126.78|128.2|126.8|128.2|126.8|128.18|126.78|3
1654332240000|2022-06-04 08:44:00|128.18|126.78|128.13|126.73|128.18|126.78|128.13|126.73|4
1654332250000|2022-06-04 08:44:10|128.14|126.74|128.13|126.73|128.14|126.74|128.13|126.73|2
1654332260000|2022-06-04 08:44:20|128.14|126.74|128.14|126.74|128.14|126.74|128.14|126.74|1
1654332270000|2022-06-04 08:44:30|128.13|126.73|128.16|126.76|128.16|126.76|128.13|126.73|4
1654332300000|2022-06-04 08:45:00|128.15|126.75|128.11|126.71|128.15|126.75|128.11|126.71|6
1654332310000|2022-06-04 08:45:10|128.1|126.7|128.1|126.7|128.1|126.7|128.1|126.7|1
1654332330000|2022-06-04 08:45:30|128.09|126.69|128.09|126.69|128.09|126.69|128.09|126.69|1
1654332350000|2022-06-04 08:45:50|128.08|126.68|128.08|126.68|128.08|126.68|128.08|126.68|1
1654332360000|2022-06-04 08:46:00|128.09|126.69|128.09|126.69|128.09|126.69|128.09|126.69|1
1654332370000|2022-06-04 08:46:10|128.08|126.68|128.08|126.68|128.08|126.68|128.07|126.67|3
1654332380000|2022-06-04 08:46:20|128.09|126.69|128.09|126.69|128.09|126.69|128.09|126.69|1
1654332410000|2022-06-04 08:46:50|128.13|126.73|128.14|126.74|128.15|126.75|128.13|126.73|3
1654332420000|2022-06-04 08:47:00|128.15|126.75|128.16|126.76|128.16|126.76|128.15|126.75|2
1654332450000|2022-06-04 08:47:30|128.17|126.77|128.17|126.77|128.17|126.77|128.17|126.77|1
1654332460000|2022-06-04 08:47:40|128.19|126.79|128.21|126.81|128.22|126.82|128.19|126.79|7
1654332470000|2022-06-04 08:47:50|128.2|126.8|128.24|126.84|128.24|126.84|128.2|126.8|2
1654332480000|2022-06-04 08:48:00|128.25|126.85|128.27|126.87|128.27|126.87|128.25|126.85|3
1654332630000|2022-06-04 08:50:30|128.26|126.86|128.14|126.74|128.26|126.86|128.13|126.73|14
1654332650000|2022-06-04 08:50:50|128.12|126.72|128.11|126.71|128.12|126.72|128.09|126.69|7
1654332660000|2022-06-04 08:51:00|128.14|126.74|128.17|126.77|128.17|126.77|128.14|126.74|3
1654332690000|2022-06-04 08:51:30|128.16|126.76|128.16|126.76|128.16|126.76|128.16|126.76|1
1654332710000|2022-06-04 08:51:50|128.15|126.75|128.09|126.69|128.15|126.75|128.09|126.69|3
1654332720000|2022-06-04 08:52:00|128.07|126.67|128.06|126.66|128.07|126.67|128.06|126.66|2
1654332730000|2022-06-04 08:52:10|128.07|126.67|128.07|126.67|128.07|126.67|128.07|126.67|1
1654332740000|2022-06-04 08:52:20|128.08|126.68|128.08|126.68|128.08|126.68|128.07|126.67|3
1654332750000|2022-06-04 08:52:30|128.07|126.67|128.07|126.67|128.08|126.68|128.07|126.67|5
1654332760000|2022-06-04 08:52:40|128.08|126.68|128.07|126.67|128.08|126.68|128.07|126.67|2
1654332780000|2022-06-04 08:53:00|128.08|126.68|128.1|126.7|128.11|126.71|128.07|126.67|5
1654332790000|2022-06-04 08:53:10|128.13|126.73|128.12|126.72|128.13|126.73|128.12|126.72|6
1654332800000|2022-06-04 08:53:20|128.11|126.71|128.08|126.68|128.11|126.71|128.08|126.68|3
1654332810000|2022-06-04 08:53:30|128.07|126.67|128.07|126.67|128.07|126.67|128.07|126.67|1
1654332830000|2022-06-04 08:53:50|128.08|126.68|128.08|126.68|128.08|126.68|128.08|126.68|1
1654332840000|2022-06-04 08:54:00|128.07|126.67|128.07|126.67|128.07|126.67|128.07|126.67|1
1654332850000|2022-06-04 08:54:10|128.13|126.73|128.14|126.74|128.14|126.74|128.13|126.73|2
1654332880000|2022-06-04 08:54:40|128.15|126.75|128.15|126.75|128.15|126.75|128.15|126.75|1
1654332900000|2022-06-04 08:55:00|128.14|126.74|128.11|126.71|128.14|126.74|128.11|126.71|5
1654332910000|2022-06-04 08:55:10|128.12|126.72|128.11|126.71|128.12|126.72|128.11|126.71|2
1654332920000|2022-06-04 08:55:20|128.12|126.72|128.11|126.71|128.12|126.72|128.11|126.71|2
1654332930000|2022-06-04 08:55:30|128.1|126.7|128.09|126.69|128.1|126.7|128.09|126.69|2
1654332940000|2022-06-04 08:55:40|128.1|126.7|128.09|126.69|128.1|126.7|128.09|126.69|4
1654332950000|2022-06-04 08:55:50|128.08|126.68|128.07|126.67|128.08|126.68|128.07|126.67|2
1654332960000|2022-06-04 08:56:00|128.08|126.68|128.08|126.68|128.08|126.68|128.08|126.68|1
1654332980000|2022-06-04 08:56:20|128.1|126.7|128.13|126.73|128.13|126.73|128.09|126.69|6
1654332990000|2022-06-04 08:56:30|128.12|126.72|128.11|126.71|128.12|126.72|128.11|126.71|2
1654333010000|2022-06-04 08:56:50|128.12|126.72|128.16|126.76|128.16|126.76|128.11|126.71|5
1654333020000|2022-06-04 08:57:00|128.18|126.78|128.24|126.84|128.24|126.84|128.18|126.78|5
1654333040000|2022-06-04 08:57:20|128.23|126.83|128.2|126.8|128.23|126.83|128.2|126.8|3
1654333050000|2022-06-04 08:57:30|128.23|126.83|128.22|126.82|128.23|126.83|128.22|126.82|2
1654333070000|2022-06-04 08:57:50|128.21|126.81|128.16|126.76|128.21|126.81|128.16|126.76|5
1654333080000|2022-06-04 08:58:00|128.15|126.75|128.15|126.75|128.15|126.75|128.15|126.75|1
1654333100000|2022-06-04 08:58:20|128.14|126.74|128.15|126.75|128.15|126.75|128.14|126.74|2
1654333110000|2022-06-04 08:58:30|128.14|126.74|128.14|126.74|128.14|126.74|128.14|126.74|1
1654333120000|2022-06-04 08:58:40|128.12|126.72|128.09|126.69|128.12|126.72|128.09|126.69|3
1654333130000|2022-06-04 08:58:50|128.13|126.73|128.14|126.74|128.14|126.74|128.12|126.72|3
1654333140000|2022-06-04 08:59:00|128.12|126.72|128.2|126.8|128.2|126.8|128.12|126.72|5
1654333150000|2022-06-04 08:59:10|128.21|126.81|128.21|126.81|128.21|126.81|128.21|126.81|1
1654333180000|2022-06-04 08:59:40|128.22|126.82|128.26|126.86|128.27|126.87|128.22|126.82|5
1654333200000|2022-06-04 09:00:00|128.27|126.87|128.31|126.91|128.31|126.91|128.27|126.87|4
1654333210000|2022-06-04 09:00:10|128.3|126.9|128.28|126.88|128.3|126.9|128.28|126.88|3
1654333220000|2022-06-04 09:00:20|128.27|126.87|128.28|126.88|128.28|126.88|128.27|126.87|2
1654333230000|2022-06-04 09:00:30|128.29|126.89|128.26|126.86|128.3|126.9|128.26|126.86|7
1654333240000|2022-06-04 09:00:40|128.27|126.87|128.26|126.86|128.27|126.87|128.26|126.86|4
1654333250000|2022-06-04 09:00:50|128.27|126.87|128.26|126.86|128.27|126.87|128.26|126.86|4
1654333260000|2022-06-04 09:01:00|128.27|126.87|128.27|126.87|128.27|126.87|128.26|126.86|3
1654333270000|2022-06-04 09:01:10|128.28|126.88|128.3|126.9|128.31|126.91|128.28|126.88|3
1654333280000|2022-06-04 09:01:20|128.31|126.91|128.32|126.92|128.32|126.92|128.31|126.91|2
1654333340000|2022-06-04 09:02:20|128.33|126.93|128.31|126.91|128.33|126.93|128.31|126.91|2
1654333350000|2022-06-04 09:02:30|128.32|126.92|128.33|126.93|128.33|126.93|128.32|126.92|4
1654333360000|2022-06-04 09:02:40|128.32|126.92|128.32|126.92|128.32|126.92|128.32|126.92|1
1654333380000|2022-06-04 09:03:00|128.33|126.93|128.33|126.93|128.33|126.93|128.33|126.93|1
1654333430000|2022-06-04 09:03:50|128.34|126.94|128.32|126.92|128.34|126.94|128.32|126.92|2
1654333440000|2022-06-04 09:04:00|128.31|126.91|128.31|126.91|128.31|126.91|128.31|126.91|1
1654333460000|2022-06-04 09:04:20|128.32|126.92|128.35|126.95|128.35|126.95|128.32|126.92|2
1654333470000|2022-06-04 09:04:30|128.36|126.96|128.36|126.96|128.36|126.96|128.36|126.96|1
1654333490000|2022-06-04 09:04:50|128.41|127.01|128.45|127.05|128.45|127.05|128.41|127.01|4
1654333500000|2022-06-04 09:05:00|128.46|127.06|128.46|127.06|128.46|127.06|128.46|127.06|1
1654333510000|2022-06-04 09:05:10|128.4|127|128.35|126.95|128.4|127|128.34|126.94|10
1654333520000|2022-06-04 09:05:20|128.34|126.94|128.35|126.95|128.35|126.95|128.34|126.94|2
1654333550000|2022-06-04 09:05:50|128.32|126.92|128.29|126.89|128.32|126.92|128.29|126.89|7
1654333560000|2022-06-04 09:06:00|128.3|126.9|128.29|126.89|128.3|126.9|128.29|126.89|4
1654333570000|2022-06-04 09:06:10|128.3|126.9|128.29|126.89|128.3|126.9|128.29|126.89|2
1654333610000|2022-06-04 09:06:50|128.3|126.9|128.3|126.9|128.3|126.9|128.3|126.9|1
1654333620000|2022-06-04 09:07:00|128.29|126.89|128.29|126.89|128.29|126.89|128.29|126.89|1
1654333650000|2022-06-04 09:07:30|128.28|126.88|128.25|126.85|128.28|126.88|128.25|126.85|2
1654333660000|2022-06-04 09:07:40|128.23|126.83|128.21|126.81|128.23|126.83|128.21|126.81|5
1654333670000|2022-06-04 09:07:50|128.17|126.77|128.14|126.74|128.18|126.78|128.14|126.74|7
1654333680000|2022-06-04 09:08:00|128.11|126.71|128.11|126.71|128.11|126.71|128.11|126.71|1
1654333700000|2022-06-04 09:08:20|128.1|126.7|128.1|126.7|128.1|126.7|128.1|126.7|1
1654333710000|2022-06-04 09:08:30|128.09|126.69|128.09|126.69|128.09|126.69|128.09|126.69|1
1654333720000|2022-06-04 09:08:40|128.07|126.67|127.97|126.57|128.07|126.67|127.97|126.57|7
1654333730000|2022-06-04 09:08:50|127.98|126.58|127.95|126.55|127.98|126.58|127.95|126.55|3
1654333740000|2022-06-04 09:09:00|127.97|126.57|128.01|126.61|128.02|126.62|127.95|126.55|6
1654333750000|2022-06-04 09:09:10|128.02|126.62|128.07|126.67|128.07|126.67|128.01|126.61|5
1654333770000|2022-06-04 09:09:30|128.06|126.66|128.06|126.66|128.06|126.66|128.06|126.66|1
1654333810000|2022-06-04 09:10:10|128.07|126.67|128.15|126.75|128.16|126.76|128.07|126.67|7
1654333820000|2022-06-04 09:10:20|128.16|126.76|128.23|126.83|128.23|126.83|128.16|126.76|5
1654333830000|2022-06-04 09:10:30|128.21|126.81|128.21|126.81|128.21|126.81|128.21|126.81|1
1654333870000|2022-06-04 09:11:10|128.22|126.82|128.22|126.82|128.22|126.82|128.22|126.82|1
1654333880000|2022-06-04 09:11:20|128.23|126.83|128.23|126.83|128.23|126.83|128.23|126.83|1
1654333900000|2022-06-04 09:11:40|128.24|126.84|128.27|126.87|128.27|126.87|128.24|126.84|2
1654333910000|2022-06-04 09:11:50|128.26|126.86|128.26|126.86|128.26|126.86|128.26|126.86|1
1654333920000|2022-06-04 09:12:00|128.25|126.85|128.25|126.85|128.25|126.85|128.25|126.85|1
1654333970000|2022-06-04 09:12:50|128.26|126.86|128.26|126.86|128.26|126.86|128.25|126.85|3
1654333990000|2022-06-04 09:13:10|128.25|126.85|128.23|126.83|128.25|126.85|128.22|126.82|5
1654334000000|2022-06-04 09:13:20|128.26|126.86|128.26|126.86|128.26|126.86|128.26|126.86|1
1654334010000|2022-06-04 09:13:30|128.27|126.87|128.29|126.89|128.29|126.89|128.27|126.87|2
1654334020000|2022-06-04 09:13:40|128.3|126.9|128.3|126.9|128.3|126.9|128.29|126.89|3
1654334030000|2022-06-04 09:13:50|128.31|126.91|128.32|126.92|128.33|126.93|128.31|126.91|6
1654334040000|2022-06-04 09:14:00|128.31|126.91|128.31|126.91|128.31|126.91|128.3|126.9|3
1654334140000|2022-06-04 09:15:40|128.3|126.9|128.24|126.84|128.3|126.9|128.23|126.83|6
1654334150000|2022-06-04 09:15:50|128.23|126.83|128.1|126.7|128.23|126.83|128.1|126.7|10
1654334160000|2022-06-04 09:16:00|128.09|126.69|128.09|126.69|128.09|126.69|128.09|126.69|1
1654334170000|2022-06-04 09:16:10|128.08|126.68|128.08|126.68|128.09|126.69|128.08|126.68|5
1654334180000|2022-06-04 09:16:20|128.09|126.69|128.09|126.69|128.09|126.69|128.09|126.69|1
1654334190000|2022-06-04 09:16:30|128.08|126.68|128.08|126.68|128.08|126.68|128.08|126.68|1
1654334200000|2022-06-04 09:16:40|128.07|126.67|128.08|126.68|128.08|126.68|128.07|126.67|2
1654334210000|2022-06-04 09:16:50|128.09|126.69|128.09|126.69|128.09|126.69|128.09|126.69|1
1654334220000|2022-06-04 09:17:00|128.08|126.68|128.09|126.69|128.1|126.7|128.08|126.68|3
1654334240000|2022-06-04 09:17:20|128.1|126.7|128.07|126.67|128.1|126.7|128.06|126.66|4
1654334260000|2022-06-04 09:17:40|128.09|126.69|128.09|126.69|128.09|126.69|128.09|126.69|1
1654334280000|2022-06-04 09:18:00|128.08|126.68|128.08|126.68|128.08|126.68|128.08|126.68|1
1654334330000|2022-06-04 09:18:50|128.07|126.67|128.07|126.67|128.07|126.67|128.07|126.67|1
1654334370000|2022-06-04 09:19:30|128.06|126.66|128.06|126.66|128.06|126.66|128.06|126.66|1
1654334380000|2022-06-04 09:19:40|128.07|126.67|128.07|126.67|128.07|126.67|128.07|126.67|1
1654334400000|2022-06-04 09:20:00|128.05|126.65|128.01|126.61|128.05|126.65|128.01|126.61|6
1654334410000|2022-06-04 09:20:10|128.02|126.62|128|126.6|128.02|126.62|128|126.6|3
1654334420000|2022-06-04 09:20:20|128.01|126.61|128|126.6|128.01|126.61|128|126.6|2
1654334430000|2022-06-04 09:20:30|127.99|126.59|128|126.6|128|126.6|127.99|126.59|2
1654334460000|2022-06-04 09:21:00|127.99|126.59|127.99|126.59|127.99|126.59|127.99|126.59|1
1654334490000|2022-06-04 09:21:30|128.01|126.61|127.99|126.59|128.01|126.61|127.99|126.59|5
1654334510000|2022-06-04 09:21:50|128|126.6|128|126.6|128|126.6|128|126.6|1
1654334560000|2022-06-04 09:22:40|127.99|126.59|127.99|126.59|127.99|126.59|127.99|126.59|1
1654334570000|2022-06-04 09:22:50|128|126.6|128.01|126.61|128.01|126.61|128|126.6|2
1654334600000|2022-06-04 09:23:20|128|126.6|128|126.6|128|126.6|128|126.6|1
1654334610000|2022-06-04 09:23:30|127.99|126.59|128|126.6|128.01|126.61|127.99|126.59|3
1654334620000|2022-06-04 09:23:40|127.99|126.59|127.99|126.59|128|126.6|127.99|126.59|3
1654334630000|2022-06-04 09:23:50|128|126.6|127.99|126.59|128.01|126.61|127.99|126.59|5
1654334640000|2022-06-04 09:24:00|127.98|126.58|127.98|126.58|127.98|126.58|127.98|126.58|1
1654334650000|2022-06-04 09:24:10|128|126.6|127.99|126.59|128|126.6|127.99|126.59|2
1654334660000|2022-06-04 09:24:20|128|126.6|128|126.6|128|126.6|128|126.6|1
1654334670000|2022-06-04 09:24:30|127.99|126.59|127.99|126.59|128|126.6|127.99|126.59|3
1654334720000|2022-06-04 09:25:20|128|126.6|128|126.6|128|126.6|128|126.6|1
1654334730000|2022-06-04 09:25:30|127.99|126.59|128|126.6|128|126.6|127.98|126.58|3
1654334740000|2022-06-04 09:25:40|128.01|126.61|128.01|126.61|128.01|126.61|128.01|126.61|1
1654334750000|2022-06-04 09:25:50|128|126.6|128|126.6|128|126.6|127.99|126.59|3
1654334760000|2022-06-04 09:26:00|127.99|126.59|127.99|126.59|127.99|126.59|127.99|126.59|1
1654334770000|2022-06-04 09:26:10|127.98|126.58|127.99|126.59|127.99|126.59|127.98|126.58|2
1654334780000|2022-06-04 09:26:20|127.98|126.58|127.99|126.59|127.99|126.59|127.98|126.58|2
1654334790000|2022-06-04 09:26:30|127.98|126.58|127.99|126.59|127.99|126.59|127.98|126.58|2
1654334800000|2022-06-04 09:26:40|127.98|126.58|127.99|126.59|127.99|126.59|127.98|126.58|2
1654334820000|2022-06-04 09:27:00|127.97|126.57|127.97|126.57|127.97|126.57|127.97|126.57|1
1654334830000|2022-06-04 09:27:10|127.99|126.59|127.99|126.59|127.99|126.59|127.99|126.59|1
1654334840000|2022-06-04 09:27:20|127.98|126.58|127.98|126.58|127.98|126.58|127.98|126.58|1
1654334850000|2022-06-04 09:27:30|127.97|126.57|127.98|126.58|127.98|126.58|127.97|126.57|2
1654334860000|2022-06-04 09:27:40|127.99|126.59|127.99|126.59|127.99|126.59|127.99|126.59|1
1654334870000|2022-06-04 09:27:50|127.95|126.55|127.99|126.59|127.99|126.59|127.95|126.55|2
1654334910000|2022-06-04 09:28:30|128|126.6|128|126.6|128|126.6|128|126.6|1
1654334930000|2022-06-04 09:28:50|127.99|126.59|127.99|126.59|127.99|126.59|127.99|126.59|1
1654334940000|2022-06-04 09:29:00|127.98|126.58|127.98|126.58|127.98|126.58|127.98|126.58|1
1654334950000|2022-06-04 09:29:10|127.99|126.59|127.99|126.59|127.99|126.59|127.99|126.59|1
1654334960000|2022-06-04 09:29:20|128|126.6|128|126.6|128|126.6|128|126.6|1
1654334980000|2022-06-04 09:29:40|127.99|126.59|127.97|126.57|127.99|126.59|127.97|126.57|2
1654335010000|2022-06-04 09:30:10|127.98|126.58|127.98|126.58|127.98|126.58|127.98|126.58|1
1654335050000|2022-06-04 09:30:50|127.97|126.57|127.97|126.57|127.97|126.57|127.97|126.57|1
1654335060000|2022-06-04 09:31:00|127.93|126.53|127.97|126.57|127.97|126.57|127.93|126.53|2
1654335100000|2022-06-04 09:31:40|127.96|126.56|127.8|126.4|127.96|126.56|127.79|126.39|11
1654335110000|2022-06-04 09:31:50|127.79|126.39|127.77|126.37|127.79|126.39|127.77|126.37|2
1654335120000|2022-06-04 09:32:00|127.76|126.36|127.76|126.36|127.78|126.38|127.76|126.36|5
1654335130000|2022-06-04 09:32:10|127.77|126.37|127.77|126.37|127.77|126.37|127.77|126.37|1
1654335140000|2022-06-04 09:32:20|127.78|126.38|127.77|126.37|127.78|126.38|127.77|126.37|2
1654335150000|2022-06-04 09:32:30|127.78|126.38|127.78|126.38|127.78|126.38|127.77|126.37|3
1654335160000|2022-06-04 09:32:40|127.77|126.37|127.78|126.38|127.78|126.38|127.77|126.37|4
1654335240000|2022-06-04 09:34:00|127.77|126.37|127.77|126.37|127.77|126.37|127.77|126.37|1
1654335250000|2022-06-04 09:34:10|127.76|126.36|127.49|126.09|127.76|126.36|127.49|126.09|14
1654335260000|2022-06-04 09:34:20|127.43|126.03|127.4|126|127.43|126.03|127.4|126|4
1654335270000|2022-06-04 09:34:30|127.39|125.99|127.42|126.02|127.42|126.02|127.39|125.99|7
1654335280000|2022-06-04 09:34:40|127.45|126.05|127.44|126.04|127.45|126.05|127.44|126.04|2
1654335290000|2022-06-04 09:34:50|127.42|126.02|127.42|126.02|127.42|126.02|127.42|126.02|1
1654335320000|2022-06-04 09:35:20|127.41|126.01|127.41|126.01|127.41|126.01|127.4|126|3
1654335330000|2022-06-04 09:35:30|127.4|126|127.4|126|127.4|126|127.4|126|1
1654335370000|2022-06-04 09:36:10|127.41|126.01|127.55|126.15|127.56|126.16|127.41|126.01|6
1654335390000|2022-06-04 09:36:30|127.52|126.12|127.5|126.1|127.53|126.13|127.5|126.1|4
1654335430000|2022-06-04 09:37:10|127.47|126.07|127.46|126.06|127.47|126.07|127.46|126.06|2
1654335440000|2022-06-04 09:37:20|127.44|126.04|127.42|126.02|127.44|126.04|127.41|126.01|6
1654335450000|2022-06-04 09:37:30|127.41|126.01|127.4|126|127.41|126.01|127.4|126|2
1654335470000|2022-06-04 09:37:50|127.39|125.99|127.39|125.99|127.39|125.99|127.39|125.99|1
1654335480000|2022-06-04 09:38:00|127.4|126|127.49|126.09|127.49|126.09|127.4|126|6
1654335520000|2022-06-04 09:38:40|127.5|126.1|127.5|126.1|127.5|126.1|127.5|126.1|1
1654335530000|2022-06-04 09:38:50|127.49|126.09|127.49|126.09|127.49|126.09|127.49|126.09|1
1654335540000|2022-06-04 09:39:00|127.45|126.05|127.42|126.02|127.45|126.05|127.42|126.02|4
1654335550000|2022-06-04 09:39:10|127.41|126.01|127.4|126|127.41|126.01|127.4|126|2
1654335560000|2022-06-04 09:39:20|127.41|126.01|127.41|126.01|127.41|126.01|127.41|126.01|1
1654335590000|2022-06-04 09:39:50|127.43|126.03|127.44|126.04|127.44|126.04|127.43|126.03|4
1654335610000|2022-06-04 09:40:10|127.41|126.01|127.33|125.93|127.41|126.01|127.33|125.93|9
1654335620000|2022-06-04 09:40:20|127.35|125.95|127.35|125.95|127.35|125.95|127.35|125.95|1
1654335630000|2022-06-04 09:40:30|127.34|125.94|127.34|125.94|127.34|125.94|127.33|125.93|3
1654335640000|2022-06-04 09:40:40|127.35|125.95|127.34|125.94|127.35|125.95|127.34|125.94|2
1654335660000|2022-06-04 09:41:00|127.35|125.95|127.4|126|127.4|126|127.35|125.95|3
1654335670000|2022-06-04 09:41:10|127.41|126.01|127.41|126.01|127.41|126.01|127.41|126.01|1
1654335680000|2022-06-04 09:41:20|127.4|126|127.4|126|127.4|126|127.4|126|1
1654335690000|2022-06-04 09:41:30|127.41|126.01|127.44|126.04|127.44|126.04|127.41|126.01|3
1654335730000|2022-06-04 09:42:10|127.42|126.02|127.37|125.97|127.42|126.02|127.37|125.97|3
1654335750000|2022-06-04 09:42:30|127.36|125.96|127.32|125.92|127.36|125.96|127.32|125.92|3
1654335760000|2022-06-04 09:42:40|127.33|125.93|127.35|125.95|127.35|125.95|127.33|125.93|3
1654335770000|2022-06-04 09:42:50|127.34|125.94|127.34|125.94|127.34|125.94|127.33|125.93|3
1654335790000|2022-06-04 09:43:10|127.35|125.95|127.35|125.95|127.35|125.95|127.35|125.95|1
1654335810000|2022-06-04 09:43:30|127.34|125.94|127.34|125.94|127.34|125.94|127.34|125.94|1
1654335820000|2022-06-04 09:43:40|127.33|125.93|127.34|125.94|127.34|125.94|127.33|125.93|2
1654335870000|2022-06-04 09:44:30|127.33|125.93|127.33|125.93|127.33|125.93|127.33|125.93|1
1654335890000|2022-06-04 09:44:50|127.34|125.94|127.34|125.94|127.34|125.94|127.34|125.94|1
1654335900000|2022-06-04 09:45:00|127.38|125.98|127.43|126.03|127.43|126.03|127.38|125.98|7
1654335910000|2022-06-04 09:45:10|127.4|126|127.37|125.97|127.4|126|127.37|125.97|2
1654335920000|2022-06-04 09:45:20|127.36|125.96|127.36|125.96|127.36|125.96|127.35|125.95|3
1654335930000|2022-06-04 09:45:30|127.37|125.97|127.37|125.97|127.38|125.98|127.37|125.97|3
1654335940000|2022-06-04 09:45:40|127.35|125.95|127.35|125.95|127.35|125.95|127.35|125.95|1
1654335950000|2022-06-04 09:45:50|127.34|125.94|127.36|125.96|127.36|125.96|127.34|125.94|3
1654336040000|2022-06-04 09:47:20|127.38|125.98|127.42|126.02|127.42|126.02|127.38|125.98|3
1654336050000|2022-06-04 09:47:30|127.41|126.01|127.38|125.98|127.41|126.01|127.38|125.98|4
1654336060000|2022-06-04 09:47:40|127.37|125.97|127.37|125.97|127.37|125.97|127.37|125.97|1
1654336070000|2022-06-04 09:47:50|127.38|125.98|127.38|125.98|127.38|125.98|127.38|125.98|1
1654336080000|2022-06-04 09:48:00|127.39|125.99|127.43|126.03|127.43|126.03|127.39|125.99|3
1654336140000|2022-06-04 09:49:00|127.41|126.01|127.43|126.03|127.43|126.03|127.41|126.01|2
1654336200000|2022-06-04 09:50:00|127.42|126.02|127.42|126.02|127.42|126.02|127.42|126.02|1
1654336210000|2022-06-04 09:50:10|127.43|126.03|127.49|126.09|127.49|126.09|127.43|126.03|6
1654336220000|2022-06-04 09:50:20|127.5|126.1|127.5|126.1|127.5|126.1|127.5|126.1|1
1654336230000|2022-06-04 09:50:30|127.51|126.11|127.51|126.11|127.51|126.11|127.51|126.11|1
1654336280000|2022-06-04 09:51:20|127.49|126.09|127.46|126.06|127.49|126.09|127.46|126.06|3
1654336290000|2022-06-04 09:51:30|127.44|126.04|127.42|126.02|127.44|126.04|127.42|126.02|2
1654336300000|2022-06-04 09:51:40|127.43|126.03|127.44|126.04|127.44|126.04|127.43|126.03|2
1654336310000|2022-06-04 09:51:50|127.43|126.03|127.41|126.01|127.43|126.03|127.41|126.01|3
1654336330000|2022-06-04 09:52:10|127.42|126.02|127.41|126.01|127.42|126.02|127.41|126.01|2
1654336400000|2022-06-04 09:53:20|127.42|126.02|127.42|126.02|127.42|126.02|127.42|126.02|1
1654336420000|2022-06-04 09:53:40|127.43|126.03|127.45|126.05|127.46|126.06|127.43|126.03|3
1654336440000|2022-06-04 09:54:00|127.44|126.04|127.44|126.04|127.44|126.04|127.44|126.04|1
1654336450000|2022-06-04 09:54:10|127.45|126.05|127.51|126.11|127.51|126.11|127.45|126.05|4
1654336460000|2022-06-04 09:54:20|127.53|126.13|127.56|126.16|127.56|126.16|127.53|126.13|6
1654336470000|2022-06-04 09:54:30|127.55|126.15|127.56|126.16|127.56|126.16|127.55|126.15|2
1654336520000|2022-06-04 09:55:20|127.57|126.17|127.63|126.23|127.63|126.23|127.57|126.17|5
1654336530000|2022-06-04 09:55:30|127.64|126.24|127.63|126.23|127.64|126.24|127.63|126.23|2
1654336540000|2022-06-04 09:55:40|127.64|126.24|127.63|126.23|127.64|126.24|127.63|126.23|2
1654336560000|2022-06-04 09:56:00|127.64|126.24|127.63|126.23|127.64|126.24|127.63|126.23|2
1654336590000|2022-06-04 09:56:30|127.62|126.22|127.61|126.21|127.62|126.22|127.61|126.21|2
1654336610000|2022-06-04 09:56:50|127.64|126.24|127.64|126.24|127.64|126.24|127.63|126.23|3
1654336640000|2022-06-04 09:57:20|127.65|126.25|127.65|126.25|127.65|126.25|127.65|126.25|1
1654336660000|2022-06-04 09:57:40|127.64|126.24|127.64|126.24|127.64|126.24|127.64|126.24|1
1654336670000|2022-06-04 09:57:50|127.65|126.25|127.65|126.25|127.65|126.25|127.65|126.25|1
1654336700000|2022-06-04 09:58:20|127.64|126.24|127.64|126.24|127.64|126.24|127.64|126.24|1
1654336730000|2022-06-04 09:58:50|127.63|126.23|127.63|126.23|127.63|126.23|127.63|126.23|1
1654336750000|2022-06-04 09:59:10|127.64|126.24|127.64|126.24|127.64|126.24|127.64|126.24|1
1654336760000|2022-06-04 09:59:20|127.65|126.25|127.71|126.31|127.71|126.31|127.65|126.25|5
1654336770000|2022-06-04 09:59:30|127.74|126.34|128.07|126.67|128.1|126.7|127.74|126.34|11
1654336780000|2022-06-04 09:59:40|128.06|126.66|128.03|126.63|128.06|126.66|128.02|126.62|4
1654336800000|2022-06-04 10:00:00|128.04|126.64|128.05|126.65|128.05|126.65|128.04|126.64|2
1654336810000|2022-06-04 10:00:10|128.08|126.68|128.14|126.74|128.14|126.74|128.08|126.68|6
1654336820000|2022-06-04 10:00:20|128.15|126.75|128.28|126.88|128.32|126.92|128.14|126.74|9
1654336830000|2022-06-04 10:00:30|128.29|126.89|128.23|126.83|128.29|126.89|128.23|126.83|4
1654336840000|2022-06-04 10:00:40|128.24|126.84|128.24|126.84|128.24|126.84|128.23|126.83|5
1654336850000|2022-06-04 10:00:50|128.23|126.83|128.23|126.83|128.24|126.84|128.23|126.83|3
1654336860000|2022-06-04 10:01:00|128.24|126.84|128.22|126.82|128.24|126.84|128.22|126.82|2
1654336880000|2022-06-04 10:01:20|128.23|126.83|128.23|126.83|128.23|126.83|128.23|126.83|1
1654336890000|2022-06-04 10:01:30|128.24|126.84|128.23|126.83|128.24|126.84|128.22|126.82|3
1654336900000|2022-06-04 10:01:40|128.22|126.82|128.22|126.82|128.22|126.82|128.22|126.82|1
1654336920000|2022-06-04 10:02:00|128.23|126.83|128.22|126.82|128.23|126.83|128.22|126.82|2
1654336930000|2022-06-04 10:02:10|128.21|126.81|128.16|126.76|128.21|126.81|128.12|126.72|9
1654336960000|2022-06-04 10:02:40|128.13|126.73|128.13|126.73|128.13|126.73|128.13|126.73|1
1654336970000|2022-06-04 10:02:50|128.14|126.74|128.14|126.74|128.14|126.74|128.14|126.74|1
1654336980000|2022-06-04 10:03:00|128.15|126.75|128.18|126.78|128.19|126.79|128.15|126.75|7
1654336990000|2022-06-04 10:03:10|128.17|126.77|128.22|126.82|128.22|126.82|128.17|126.77|3
1654337010000|2022-06-04 10:03:30|128.2|126.8|128.19|126.79|128.2|126.8|128.19|126.79|2
1654337020000|2022-06-04 10:03:40|128.17|126.77|128.19|126.79|128.19|126.79|128.17|126.77|3
1654337030000|2022-06-04 10:03:50|128.18|126.78|128.16|126.76|128.18|126.78|128.16|126.76|3
1654337040000|2022-06-04 10:04:00|128.17|126.77|128.19|126.79|128.19|126.79|128.17|126.77|2
1654337050000|2022-06-04 10:04:10|128.21|126.81|128.23|126.83|128.24|126.84|128.21|126.81|5
1654337060000|2022-06-04 10:04:20|128.22|126.82|128.22|126.82|128.22|126.82|128.22|126.82|1
1654337070000|2022-06-04 10:04:30|128.21|126.81|128.19|126.79|128.21|126.81|128.19|126.79|2
1654337080000|2022-06-04 10:04:40|128.2|126.8|128.23|126.83|128.23|126.83|128.2|126.8|3
1654337100000|2022-06-04 10:05:00|128.22|126.82|128.22|126.82|128.22|126.82|128.22|126.82|1
1654337200000|2022-06-04 10:06:40|128.23|126.83|128.23|126.83|128.23|126.83|128.23|126.83|1
1654337220000|2022-06-04 10:07:00|128.2|126.8|128.2|126.8|128.2|126.8|128.2|126.8|1
1654337230000|2022-06-04 10:07:10|128.18|126.78|128.18|126.78|128.18|126.78|128.18|126.78|1
1654337240000|2022-06-04 10:07:20|128.2|126.8|128.2|126.8|128.2|126.8|128.2|126.8|1
1654337250000|2022-06-04 10:07:30|128.22|126.82|128.21|126.81|128.22|126.82|128.21|126.81|2
1654337260000|2022-06-04 10:07:40|128.2|126.8|128.2|126.8|128.2|126.8|128.2|126.8|1
1654337270000|2022-06-04 10:07:50|128.21|126.81|128.21|126.81|128.21|126.81|128.21|126.81|1
1654337300000|2022-06-04 10:08:20|128.2|126.8|128.17|126.77|128.2|126.8|128.17|126.77|3
1654337310000|2022-06-04 10:08:30|128.16|126.76|128.16|126.76|128.16|126.76|128.16|126.76|1
1654337320000|2022-06-04 10:08:40|128.15|126.75|128.15|126.75|128.15|126.75|128.11|126.71|3
1654337330000|2022-06-04 10:08:50|128.14|126.74|128.15|126.75|128.15|126.75|128.14|126.74|2
1654337340000|2022-06-04 10:09:00|128.14|126.74|128.1|126.7|128.14|126.74|128.1|126.7|4
1654337350000|2022-06-04 10:09:10|128.09|126.69|128.09|126.69|128.09|126.69|128.09|126.69|1
1654337380000|2022-06-04 10:09:40|128.08|126.68|128.01|126.61|128.08|126.68|128.01|126.61|4
1654337390000|2022-06-04 10:09:50|128|126.6|127.96|126.56|128|126.6|127.96|126.56|5
1654337410000|2022-06-04 10:10:10|127.93|126.53|127.99|126.59|127.99|126.59|127.9|126.5|6
1654337420000|2022-06-04 10:10:20|128|126.6|128|126.6|128|126.6|128|126.6|1
1654337430000|2022-06-04 10:10:30|128.02|126.62|128.05|126.65|128.05|126.65|128.02|126.62|2
1654337460000|2022-06-04 10:11:00|128.07|126.67|128.09|126.69|128.1|126.7|128.07|126.67|4
1654337470000|2022-06-04 10:11:10|128.1|126.7|128.1|126.7|128.1|126.7|128.1|126.7|1
1654337480000|2022-06-04 10:11:20|128.12|126.72|128.14|126.74|128.14|126.74|128.12|126.72|2
1654337490000|2022-06-04 10:11:30|128.13|126.73|128.13|126.73|128.13|126.73|128.13|126.73|1
1654337510000|2022-06-04 10:11:50|128.14|126.74|128.14|126.74|128.14|126.74|128.14|126.74|1
1654337570000|2022-06-04 10:12:50|128.16|126.76|128.21|126.81|128.21|126.81|128.16|126.76|2
1654337580000|2022-06-04 10:13:00|128.2|126.8|128.21|126.81|128.21|126.81|128.2|126.8|2
1654337590000|2022-06-04 10:13:10|128.22|126.82|128.25|126.85|128.26|126.86|128.22|126.82|4
1654337610000|2022-06-04 10:13:30|128.26|126.86|128.24|126.84|128.26|126.86|128.24|126.84|3
1654337650000|2022-06-04 10:14:10|128.25|126.85|128.29|126.89|128.29|126.89|128.25|126.85|3
1654337660000|2022-06-04 10:14:20|128.28|126.88|128.28|126.88|128.28|126.88|128.28|126.88|1
1654337690000|2022-06-04 10:14:50|128.27|126.87|128.27|126.87|128.27|126.87|128.27|126.87|1
1654337710000|2022-06-04 10:15:10|128.26|126.86|128.3|126.9|128.3|126.9|128.26|126.86|3
1654337730000|2022-06-04 10:15:30|128.31|126.91|128.26|126.86|128.31|126.91|128.26|126.86|3
1654337740000|2022-06-04 10:15:40|128.27|126.87|128.28|126.88|128.28|126.88|128.27|126.87|2
1654337770000|2022-06-04 10:16:10|128.31|126.91|128.32|126.92|128.32|126.92|128.31|126.91|2
1654337780000|2022-06-04 10:16:20|128.33|126.93|128.34|126.94|128.34|126.94|128.32|126.92|3
1654337800000|2022-06-04 10:16:40|128.33|126.93|128.34|126.94|128.34|126.94|128.32|126.92|3
1654337820000|2022-06-04 10:17:00|128.33|126.93|128.41|127.01|128.41|127.01|128.33|126.93|7
1654337830000|2022-06-04 10:17:10|128.42|127.02|128.42|127.02|128.42|127.02|128.42|127.02|1
1654337840000|2022-06-04 10:17:20|128.41|127.01|128.41|127.01|128.41|127.01|128.41|127.01|1
1654337880000|2022-06-04 10:18:00|128.4|127|128.4|127|128.41|127.01|128.4|127|3
1654337890000|2022-06-04 10:18:10|128.39|126.99|128.37|126.97|128.39|126.99|128.37|126.97|3
1654337900000|2022-06-04 10:18:20|128.34|126.94|128.33|126.93|128.34|126.94|128.33|126.93|2
1654337940000|2022-06-04 10:19:00|128.32|126.92|128.32|126.92|128.32|126.92|128.32|126.92|1
1654337960000|2022-06-04 10:19:20|128.33|126.93|128.32|126.92|128.33|126.93|128.32|126.92|2
1654338020000|2022-06-04 10:20:20|128.34|126.94|128.34|126.94|128.34|126.94|128.32|126.92|3
1654338070000|2022-06-04 10:21:10|128.33|126.93|128.33|126.93|128.33|126.93|128.33|126.93|1
1654338090000|2022-06-04 10:21:30|128.34|126.94|128.39|126.99|128.4|127|128.34|126.94|4
1654338110000|2022-06-04 10:21:50|128.4|127|128.4|127|128.4|127|128.4|127|1
1654338120000|2022-06-04 10:22:00|128.42|127.02|128.42|127.02|128.42|127.02|128.42|127.02|1
1654338150000|2022-06-04 10:22:30|128.41|127.01|128.38|126.98|128.41|127.01|128.38|126.98|3
1654338160000|2022-06-04 10:22:40|128.37|126.97|128.37|126.97|128.37|126.97|128.37|126.97|1
1654338180000|2022-06-04 10:23:00|128.38|126.98|128.38|126.98|128.38|126.98|128.38|126.98|1
1654338190000|2022-06-04 10:23:10|128.35|126.95|128.38|126.98|128.38|126.98|128.35|126.95|2
1654338240000|2022-06-04 10:24:00|128.36|126.96|128.38|126.98|128.38|126.98|128.36|126.96|2
1654338250000|2022-06-04 10:24:10|128.37|126.97|128.42|127.02|128.43|127.03|128.37|126.97|6
1654338270000|2022-06-04 10:24:30|128.41|127.01|128.41|127.01|128.41|127.01|128.41|127.01|1
1654338280000|2022-06-04 10:24:40|128.42|127.02|128.41|127.01|128.42|127.02|128.41|127.01|2
1654338320000|2022-06-04 10:25:20|128.39|126.99|128.36|126.96|128.39|126.99|128.36|126.96|3
1654338330000|2022-06-04 10:25:30|128.35|126.95|128.35|126.95|128.35|126.95|128.35|126.95|1
1654338340000|2022-06-04 10:25:40|128.31|126.91|128.34|126.94|128.34|126.94|128.31|126.91|5
1654338370000|2022-06-04 10:26:10|128.31|126.91|128.31|126.91|128.31|126.91|128.31|126.91|1
1654338380000|2022-06-04 10:26:20|128.34|126.94|128.34|126.94|128.34|126.94|128.33|126.93|3
1654338390000|2022-06-04 10:26:30|128.33|126.93|128.32|126.92|128.34|126.94|128.32|126.92|4
1654338410000|2022-06-04 10:26:50|128.31|126.91|128.31|126.91|128.31|126.91|128.31|126.91|1
1654338420000|2022-06-04 10:27:00|128.32|126.92|128.32|126.92|128.32|126.92|128.3|126.9|4
1654338430000|2022-06-04 10:27:10|128.3|126.9|128.3|126.9|128.3|126.9|128.3|126.9|1
1654338440000|2022-06-04 10:27:20|128.32|126.92|128.32|126.92|128.32|126.92|128.32|126.92|1
1654338460000|2022-06-04 10:27:40|128.31|126.91|128.29|126.89|128.31|126.91|128.29|126.89|2
1654338470000|2022-06-04 10:27:50|128.28|126.88|128.27|126.87|128.28|126.88|128.27|126.87|2
1654338480000|2022-06-04 10:28:00|128.24|126.84|128.23|126.83|128.24|126.84|128.23|126.83|2
1654338490000|2022-06-04 10:28:10|128.25|126.85|128.25|126.85|128.25|126.85|128.23|126.83|4
1654338500000|2022-06-04 10:28:20|128.24|126.84|128.19|126.79|128.24|126.84|128.19|126.79|5
1654338510000|2022-06-04 10:28:30|128.18|126.78|128.18|126.78|128.18|126.78|128.18|126.78|1
1654338530000|2022-06-04 10:28:50|128.19|126.79|128.19|126.79|128.19|126.79|128.19|126.79|1
1654338540000|2022-06-04 10:29:00|128.18|126.78|128.18|126.78|128.18|126.78|128.18|126.78|1
1654338590000|2022-06-04 10:29:50|128.19|126.79|128.19|126.79|128.19|126.79|128.19|126.79|1
1654338600000|2022-06-04 10:30:00|128.18|126.78|128.17|126.77|128.18|126.78|128.17|126.77|2
1654338610000|2022-06-04 10:30:10|128.16|126.76|128.17|126.77|128.17|126.77|128.16|126.76|2
1654338680000|2022-06-04 10:31:20|128.16|126.76|128.17|126.77|128.17|126.77|128.16|126.76|2
1654338690000|2022-06-04 10:31:30|128.18|126.78|128.18|126.78|128.18|126.78|128.18|126.78|1
1654338700000|2022-06-04 10:31:40|128.17|126.77|127.98|126.58|128.17|126.77|127.98|126.58|12
1654338720000|2022-06-04 10:32:00|127.99|126.59|127.99|126.59|127.99|126.59|127.98|126.58|3
1654338730000|2022-06-04 10:32:10|128.08|126.68|128.08|126.68|128.08|126.68|128.08|126.68|1
1654338740000|2022-06-04 10:32:20|128.07|126.67|128|126.6|128.09|126.69|128|126.6|10
1654338760000|2022-06-04 10:32:40|127.99|126.59|127.99|126.59|127.99|126.59|127.99|126.59|1
1654338770000|2022-06-04 10:32:50|127.98|126.58|127.89|126.49|127.98|126.58|127.88|126.48|9
1654338780000|2022-06-04 10:33:00|127.87|126.47|127.89|126.49|127.89|126.49|127.87|126.47|4
1654338840000|2022-06-04 10:34:00|127.91|126.51|127.97|126.57|127.97|126.57|127.91|126.51|3
1654338900000|2022-06-04 10:35:00|127.98|126.58|128.07|126.67|128.07|126.67|127.98|126.58|4
1654338910000|2022-06-04 10:35:10|128.09|126.69|128.09|126.69|128.09|126.69|128.09|126.69|1
1654338920000|2022-06-04 10:35:20|128.08|126.68|128.09|126.69|128.09|126.69|128.08|126.68|2
1654338960000|2022-06-04 10:36:00|128.1|126.7|128.1|126.7|128.1|126.7|128.1|126.7|1
1654338980000|2022-06-04 10:36:20|128.09|126.69|128.09|126.69|128.09|126.69|128.09|126.69|1
1654339020000|2022-06-04 10:37:00|128.05|126.65|128.05|126.65|128.05|126.65|128.05|126.65|1
1654339070000|2022-06-04 10:37:50|128.09|126.69|128.09|126.69|128.09|126.69|128.09|126.69|1
1654339140000|2022-06-04 10:39:00|128.08|126.68|128.08|126.68|128.08|126.68|128.08|126.68|1
1654339160000|2022-06-04 10:39:20|128.06|126.66|127.99|126.59|128.06|126.66|127.99|126.59|5
1654339170000|2022-06-04 10:39:30|127.98|126.58|127.98|126.58|127.98|126.58|127.98|126.58|1
1654339180000|2022-06-04 10:39:40|127.96|126.56|127.98|126.58|127.98|126.58|127.96|126.56|3
1654339190000|2022-06-04 10:39:50|127.99|126.59|127.99|126.59|127.99|126.59|127.99|126.59|1
1654339220000|2022-06-04 10:40:20|128.05|126.65|128.06|126.66|128.06|126.66|128.05|126.65|4
1654339230000|2022-06-04 10:40:30|128.05|126.65|128.05|126.65|128.06|126.66|128.02|126.62|9
1654339240000|2022-06-04 10:40:40|128.04|126.64|128.05|126.65|128.05|126.65|128.04|126.64|6
1654339250000|2022-06-04 10:40:50|128.04|126.64|128.05|126.65|128.05|126.65|128.04|126.64|4
1654339260000|2022-06-04 10:41:00|128.04|126.64|128.05|126.65|128.05|126.65|128.04|126.64|2
1654339270000|2022-06-04 10:41:10|128.04|126.64|128.04|126.64|128.05|126.65|128.04|126.64|3
1654339280000|2022-06-04 10:41:20|128.05|126.65|128.05|126.65|128.05|126.65|128.04|126.64|3
1654339300000|2022-06-04 10:41:40|128.06|126.66|128.05|126.65|128.06|126.66|128.05|126.65|2
1654339310000|2022-06-04 10:41:50|128.06|126.66|128.05|126.65|128.06|126.66|128.05|126.65|2
1654339320000|2022-06-04 10:42:00|128.06|126.66|128.06|126.66|128.06|126.66|128.05|126.65|5
1654339330000|2022-06-04 10:42:10|128.05|126.65|128.06|126.66|128.06|126.66|128.05|126.65|6
1654339340000|2022-06-04 10:42:20|128.05|126.65|128.05|126.65|128.06|126.66|128.05|126.65|5
1654339350000|2022-06-04 10:42:30|128.06|126.66|128.06|126.66|128.06|126.66|128.05|126.65|5
1654339370000|2022-06-04 10:42:50|128.07|126.67|128.12|126.72|128.12|126.72|128.07|126.67|4
1654339380000|2022-06-04 10:43:00|128.15|126.75|128.15|126.75|128.15|126.75|128.15|126.75|1
1654339390000|2022-06-04 10:43:10|128.14|126.74|128.14|126.74|128.14|126.74|128.14|126.74|1
1654339410000|2022-06-04 10:43:30|128.15|126.75|128.09|126.69|128.15|126.75|128.09|126.69|2
1654339420000|2022-06-04 10:43:40|128.15|126.75|128.15|126.75|128.15|126.75|128.15|126.75|1
1654339430000|2022-06-04 10:43:50|128.13|126.73|128.22|126.82|128.22|126.82|128.13|126.73|5
1654339440000|2022-06-04 10:44:00|128.21|126.81|128.17|126.77|128.21|126.81|128.16|126.76|9
1654339450000|2022-06-04 10:44:10|128.16|126.76|128.16|126.76|128.16|126.76|128.16|126.76|1
1654339470000|2022-06-04 10:44:30|128.17|126.77|128.16|126.76|128.17|126.77|128.16|126.76|2
1654339480000|2022-06-04 10:44:40|128.15|126.75|128.15|126.75|128.15|126.75|128.15|126.75|1
1654339500000|2022-06-04 10:45:00|128.16|126.76|128.16|126.76|128.16|126.76|128.16|126.76|1
1654339510000|2022-06-04 10:45:10|128.15|126.75|128.15|126.75|128.15|126.75|128.15|126.75|1
1654339520000|2022-06-04 10:45:20|128.16|126.76|128.16|126.76|128.16|126.76|128.16|126.76|1
1654339540000|2022-06-04 10:45:40|128.2|126.8|128.19|126.79|128.2|126.8|128.19|126.79|2
1654339550000|2022-06-04 10:45:50|128.2|126.8|128.2|126.8|128.2|126.8|128.2|126.8|1
1654339620000|2022-06-04 10:47:00|128.22|126.82|128.23|126.83|128.24|126.84|128.22|126.82|4
1654339640000|2022-06-04 10:47:20|128.24|126.84|128.25|126.85|128.25|126.85|128.24|126.84|2
1654339660000|2022-06-04 10:47:40|128.24|126.84|128.24|126.84|128.24|126.84|128.24|126.84|1
1654339680000|2022-06-04 10:48:00|128.26|126.86|128.28|126.88|128.28|126.88|128.26|126.86|3
1654339700000|2022-06-04 10:48:20|128.29|126.89|128.25|126.85|128.29|126.89|128.25|126.85|4
1654339710000|2022-06-04 10:48:30|128.26|126.86|128.26|126.86|128.26|126.86|128.26|126.86|1
1654339720000|2022-06-04 10:48:40|128.25|126.85|128.25|126.85|128.25|126.85|128.25|126.85|1
1654339740000|2022-06-04 10:49:00|128.26|126.86|128.25|126.85|128.26|126.86|128.25|126.85|2
1654339750000|2022-06-04 10:49:10|128.26|126.86|128.25|126.85|128.26|126.86|128.25|126.85|4
1654339760000|2022-06-04 10:49:20|128.27|126.87|128.27|126.87|128.27|126.87|128.27|126.87|1
1654339780000|2022-06-04 10:49:40|128.28|126.88|128.27|126.87|128.28|126.88|128.26|126.86|4
1654339810000|2022-06-04 10:50:10|128.26|126.86|128.36|126.96|128.39|126.99|128.26|126.86|6
1654339820000|2022-06-04 10:50:20|128.34|126.94|128.4|127|128.4|127|128.34|126.94|5
1654339830000|2022-06-04 10:50:30|128.44|127.04|128.43|127.03|128.44|127.04|128.43|127.03|2
1654339840000|2022-06-04 10:50:40|128.45|127.05|128.5|127.1|128.5|127.1|128.45|127.05|3
1654339850000|2022-06-04 10:50:50|128.51|127.11|128.5|127.1|128.54|127.14|128.5|127.1|9
1654339860000|2022-06-04 10:51:00|128.51|127.11|128.5|127.1|128.51|127.11|128.5|127.1|6
1654339870000|2022-06-04 10:51:10|128.51|127.11|128.5|127.1|128.51|127.11|128.5|127.1|4
1654339880000|2022-06-04 10:51:20|128.51|127.11|128.5|127.1|128.51|127.11|128.5|127.1|2
1654339890000|2022-06-04 10:51:30|128.51|127.11|128.54|127.14|128.54|127.14|128.51|127.11|2
1654339920000|2022-06-04 10:52:00|128.51|127.11|128.51|127.11|128.54|127.14|128.51|127.11|5
1654339930000|2022-06-04 10:52:10|128.52|127.12|128.51|127.11|128.52|127.12|128.51|127.11|2
1654339950000|2022-06-04 10:52:30|128.49|127.09|128.49|127.09|128.49|127.09|128.49|127.09|1
1654339960000|2022-06-04 10:52:40|128.51|127.11|128.51|127.11|128.51|127.11|128.51|127.11|1
1654339970000|2022-06-04 10:52:50|128.5|127.1|128.5|127.1|128.51|127.11|128.5|127.1|5
1654339980000|2022-06-04 10:53:00|128.51|127.11|128.52|127.12|128.52|127.12|128.5|127.1|3
1654339990000|2022-06-04 10:53:10|128.5|127.1|128.5|127.1|128.52|127.12|128.5|127.1|5
1654340000000|2022-06-04 10:53:20|128.52|127.12|128.5|127.1|128.52|127.12|128.5|127.1|2
1654340030000|2022-06-04 10:53:50|128.49|127.09|128.39|126.99|128.49|127.09|128.39|126.99|6
1654340050000|2022-06-04 10:54:10|128.4|127|128.4|127|128.4|127|128.39|126.99|3
1654340090000|2022-06-04 10:54:50|128.39|126.99|128.4|127|128.4|127|128.39|126.99|2
1654340100000|2022-06-04 10:55:00|128.39|126.99|128.39|126.99|128.39|126.99|128.39|126.99|1
1654340120000|2022-06-04 10:55:20|128.4|127|128.4|127|128.4|127|128.4|127|1
1654340130000|2022-06-04 10:55:30|128.41|127.01|128.41|127.01|128.41|127.01|128.41|127.01|1
1654340140000|2022-06-04 10:55:40|128.39|126.99|128.4|127|128.4|127|128.39|126.99|2
1654340160000|2022-06-04 10:56:00|128.41|127.01|128.4|127|128.41|127.01|128.4|127|2
1654340220000|2022-06-04 10:57:00|128.45|127.05|128.44|127.04|128.47|127.07|128.44|127.04|4
1654340230000|2022-06-04 10:57:10|128.47|127.07|128.47|127.07|128.47|127.07|128.47|127.07|1
1654340250000|2022-06-04 10:57:30|128.44|127.04|128.47|127.07|128.47|127.07|128.44|127.04|2
1654340260000|2022-06-04 10:57:40|128.44|127.04|128.47|127.07|128.47|127.07|128.44|127.04|2
1654340280000|2022-06-04 10:58:00|128.46|127.06|128.46|127.06|128.46|127.06|128.44|127.04|3
1654340300000|2022-06-04 10:58:20|128.47|127.07|128.47|127.07|128.47|127.07|128.44|127.04|3
1654340320000|2022-06-04 10:58:40|128.44|127.04|128.44|127.04|128.44|127.04|128.44|127.04|1
1654340340000|2022-06-04 10:59:00|128.47|127.07|128.46|127.06|128.47|127.07|128.46|127.06|2
1654340360000|2022-06-04 10:59:20|128.43|127.03|128.49|127.09|128.49|127.09|128.43|127.03|6
1654340380000|2022-06-04 10:59:40|128.5|127.1|128.5|127.1|128.5|127.1|128.5|127.1|1
1654340390000|2022-06-04 10:59:50|128.51|127.11|128.5|127.1|128.51|127.11|128.5|127.1|2
1654340400000|2022-06-04 11:00:00|128.51|127.11|128.5|127.1|128.51|127.11|128.5|127.1|2
1654340430000|2022-06-04 11:00:30|128.51|127.11|128.55|127.15|128.55|127.15|128.51|127.11|4
1654340440000|2022-06-04 11:00:40|128.56|127.16|128.6|127.2|128.62|127.22|128.56|127.16|16
1654340450000|2022-06-04 11:00:50|128.59|127.19|128.57|127.17|128.6|127.2|128.57|127.17|7
1654340460000|2022-06-04 11:01:00|128.56|127.16|128.56|127.16|128.56|127.16|128.56|127.16|1
1654340470000|2022-06-04 11:01:10|128.57|127.17|128.56|127.16|128.57|127.17|128.56|127.16|2
1654340480000|2022-06-04 11:01:20|128.58|127.18|128.58|127.18|128.58|127.18|128.58|127.18|1
1654340500000|2022-06-04 11:01:40|128.57|127.17|128.57|127.17|128.57|127.17|128.57|127.17|1
1654340520000|2022-06-04 11:02:00|128.55|127.15|128.53|127.13|128.55|127.15|128.53|127.13|3
1654340530000|2022-06-04 11:02:10|128.52|127.12|128.5|127.1|128.52|127.12|128.5|127.1|3
1654340540000|2022-06-04 11:02:20|128.49|127.09|128.49|127.09|128.49|127.09|128.49|127.09|1
1654340570000|2022-06-04 11:02:50|128.48|127.08|128.47|127.07|128.48|127.08|128.47|127.07|2
1654340630000|2022-06-04 11:03:50|128.45|127.05|128.45|127.05|128.45|127.05|128.45|127.05|1
1654340640000|2022-06-04 11:04:00|128.47|127.07|128.47|127.07|128.47|127.07|128.47|127.07|1
1654340670000|2022-06-04 11:04:30|128.45|127.05|128.47|127.07|128.47|127.07|128.45|127.05|2
1654340690000|2022-06-04 11:04:50|128.46|127.06|128.46|127.06|128.46|127.06|128.46|127.06|1
1654340700000|2022-06-04 11:05:00|128.43|127.03|128.43|127.03|128.43|127.03|128.43|127.03|1
1654340720000|2022-06-04 11:05:20|128.44|127.04|128.44|127.04|128.45|127.05|128.44|127.04|3
1654340750000|2022-06-04 11:05:50|128.43|127.03|128.46|127.06|128.46|127.06|128.43|127.03|2
1654340770000|2022-06-04 11:06:10|128.44|127.04|128.44|127.04|128.44|127.04|128.44|127.04|1
1654340800000|2022-06-04 11:06:40|128.46|127.06|128.46|127.06|128.46|127.06|128.46|127.06|1
1654340830000|2022-06-04 11:07:10|128.44|127.04|128.43|127.03|128.44|127.04|128.43|127.03|2
1654340840000|2022-06-04 11:07:20|128.42|127.02|128.42|127.02|128.42|127.02|128.42|127.02|1
1654340860000|2022-06-04 11:07:40|128.41|127.01|128.41|127.01|128.41|127.01|128.41|127.01|1
1654340890000|2022-06-04 11:08:10|128.4|127|128.4|127|128.4|127|128.4|127|1
1654340900000|2022-06-04 11:08:20|128.41|127.01|128.46|127.06|128.46|127.06|128.41|127.01|3
1654340920000|2022-06-04 11:08:40|128.43|127.03|128.43|127.03|128.43|127.03|128.43|127.03|1
1654340930000|2022-06-04 11:08:50|128.42|127.02|128.41|127.01|128.42|127.02|128.41|127.01|2
1654340950000|2022-06-04 11:09:10|128.42|127.02|128.45|127.05|128.45|127.05|128.42|127.02|3
1654340960000|2022-06-04 11:09:20|128.44|127.04|128.42|127.02|128.44|127.04|128.42|127.02|2
1654340990000|2022-06-04 11:09:50|128.44|127.04|128.43|127.03|128.44|127.04|128.43|127.03|2
1654341010000|2022-06-04 11:10:10|128.44|127.04|128.44|127.04|128.44|127.04|128.44|127.04|1
1654341090000|2022-06-04 11:11:30|128.45|127.05|128.44|127.04|128.45|127.05|128.44|127.04|2
1654341110000|2022-06-04 11:11:50|128.46|127.06|128.46|127.06|128.46|127.06|128.46|127.06|1
1654341130000|2022-06-04 11:12:10|128.44|127.04|128.37|126.97|128.44|127.04|128.37|126.97|7
1654341140000|2022-06-04 11:12:20|128.36|126.96|128.36|126.96|128.36|126.96|128.35|126.95|3
1654341150000|2022-06-04 11:12:30|128.33|126.93|128.36|126.96|128.36|126.96|128.33|126.93|2
1654341160000|2022-06-04 11:12:40|128.35|126.95|128.3|126.9|128.35|126.95|128.29|126.89|7
1654341170000|2022-06-04 11:12:50|128.32|126.92|128.32|126.92|128.32|126.92|128.32|126.92|1
1654341180000|2022-06-04 11:13:00|128.33|126.93|128.29|126.89|128.33|126.93|128.29|126.89|3
1654341190000|2022-06-04 11:13:10|128.28|126.88|128.27|126.87|128.28|126.88|128.27|126.87|2
1654341200000|2022-06-04 11:13:20|128.26|126.86|128.26|126.86|128.26|126.86|128.26|126.86|1
1654341210000|2022-06-04 11:13:30|128.27|126.87|128.27|126.87|128.27|126.87|128.27|126.87|1
1654341220000|2022-06-04 11:13:40|128.26|126.86|128.26|126.86|128.26|126.86|128.26|126.86|1
1654341230000|2022-06-04 11:13:50|128.27|126.87|128.27|126.87|128.27|126.87|128.27|126.87|1
1654341240000|2022-06-04 11:14:00|128.28|126.88|128.29|126.89|128.31|126.91|128.28|126.88|4
1654341250000|2022-06-04 11:14:10|128.3|126.9|128.3|126.9|128.3|126.9|128.3|126.9|1
1654341260000|2022-06-04 11:14:20|128.33|126.93|128.36|126.96|128.36|126.96|128.33|126.93|6
1654341270000|2022-06-04 11:14:30|128.37|126.97|128.37|126.97|128.37|126.97|128.36|126.96|3
1654341280000|2022-06-04 11:14:40|128.36|126.96|128.36|126.96|128.36|126.96|128.36|126.96|1
1654341290000|2022-06-04 11:14:50|128.34|126.94|128.34|126.94|128.34|126.94|128.34|126.94|1
1654341300000|2022-06-04 11:15:00|128.36|126.96|128.36|126.96|128.36|126.96|128.36|126.96|1
1654341310000|2022-06-04 11:15:10|128.35|126.95|128.35|126.95|128.36|126.96|128.35|126.95|3
1654341320000|2022-06-04 11:15:20|128.36|126.96|128.36|126.96|128.36|126.96|128.36|126.96|1
1654341330000|2022-06-04 11:15:30|128.35|126.95|128.32|126.92|128.35|126.95|128.32|126.92|3
1654341360000|2022-06-04 11:16:00|128.33|126.93|128.32|126.92|128.33|126.93|128.32|126.92|2
1654341380000|2022-06-04 11:16:20|128.3|126.9|128.29|126.89|128.3|126.9|128.29|126.89|2
1654341400000|2022-06-04 11:16:40|128.28|126.88|128.27|126.87|128.28|126.88|128.26|126.86|4
1654341410000|2022-06-04 11:16:50|128.28|126.88|128.18|126.78|128.28|126.88|128.15|126.75|11
1654341420000|2022-06-04 11:17:00|128.17|126.77|128.17|126.77|128.17|126.77|128.17|126.77|1
1654341430000|2022-06-04 11:17:10|128.18|126.78|128.17|126.77|128.18|126.78|128.17|126.77|2
1654341440000|2022-06-04 11:17:20|128.16|126.76|128.15|126.75|128.16|126.76|128.15|126.75|2
1654341480000|2022-06-04 11:18:00|128.16|126.76|128.16|126.76|128.16|126.76|128.16|126.76|1
1654341490000|2022-06-04 11:18:10|128.17|126.77|128.16|126.76|128.17|126.77|128.16|126.76|2
1654341500000|2022-06-04 11:18:20|128.11|126.71|128.16|126.76|128.16|126.76|128.11|126.71|2
1654341510000|2022-06-04 11:18:30|128.15|126.75|128.15|126.75|128.15|126.75|128.15|126.75|1
1654341520000|2022-06-04 11:18:40|128.14|126.74|128.13|126.73|128.14|126.74|128.13|126.73|2
1654341530000|2022-06-04 11:18:50|128.11|126.71|128.09|126.69|128.11|126.71|128.08|126.68|4
1654341540000|2022-06-04 11:19:00|128.1|126.7|128.17|126.77|128.17|126.77|128.09|126.69|4
1654341570000|2022-06-04 11:19:30|128.18|126.78|128.18|126.78|128.18|126.78|128.18|126.78|1
1654341610000|2022-06-04 11:20:10|128.2|126.8|128.2|126.8|128.2|126.8|128.2|126.8|1
1654341620000|2022-06-04 11:20:20|128.21|126.81|128.22|126.82|128.23|126.83|128.18|126.78|9
1654341630000|2022-06-04 11:20:30|128.23|126.83|128.23|126.83|128.23|126.83|128.23|126.83|1
1654341640000|2022-06-04 11:20:40|128.24|126.84|128.27|126.87|128.27|126.87|128.24|126.84|2
1654341660000|2022-06-04 11:21:00|128.25|126.85|128.27|126.87|128.27|126.87|128.25|126.85|2
1654341670000|2022-06-04 11:21:10|128.26|126.86|128.27|126.87|128.27|126.87|128.26|126.86|2
1654341680000|2022-06-04 11:21:20|128.29|126.89|128.31|126.91|128.31|126.91|128.29|126.89|3
1654341720000|2022-06-04 11:22:00|128.32|126.92|128.32|126.92|128.32|126.92|128.32|126.92|1
1654341730000|2022-06-04 11:22:10|128.31|126.91|128.28|126.88|128.31|126.91|128.28|126.88|4
1654341750000|2022-06-04 11:22:30|128.27|126.87|128.27|126.87|128.27|126.87|128.27|126.87|1
1654341770000|2022-06-04 11:22:50|128.26|126.86|128.27|126.87|128.27|126.87|128.26|126.86|2
1654341780000|2022-06-04 11:23:00|128.29|126.89|128.29|126.89|128.3|126.9|128.29|126.89|3
1654341790000|2022-06-04 11:23:10|128.28|126.88|128.27|126.87|128.28|126.88|128.27|126.87|2
1654341870000|2022-06-04 11:24:30|128.26|126.86|128.26|126.86|128.26|126.86|128.26|126.86|1
1654341880000|2022-06-04 11:24:40|128.21|126.81|128.19|126.79|128.21|126.81|128.19|126.79|3
1654341890000|2022-06-04 11:24:50|128.18|126.78|128.18|126.78|128.18|126.78|128.18|126.78|1
1654341900000|2022-06-04 11:25:00|128.17|126.77|128.17|126.77|128.17|126.77|128.16|126.76|3
1654341910000|2022-06-04 11:25:10|128.13|126.73|128.17|126.77|128.17|126.77|128.12|126.72|4
1654341920000|2022-06-04 11:25:20|128.19|126.79|128.19|126.79|128.19|126.79|128.19|126.79|1
1654341930000|2022-06-04 11:25:30|128.18|126.78|128.18|126.78|128.18|126.78|128.18|126.78|1
1654341940000|2022-06-04 11:25:40|128.19|126.79|128.19|126.79|128.19|126.79|128.19|126.79|1
1654341950000|2022-06-04 11:25:50|128.18|126.78|128.18|126.78|128.18|126.78|128.18|126.78|1
1654342010000|2022-06-04 11:26:50|128.17|126.77|128.17|126.77|128.17|126.77|128.17|126.77|1
1654342020000|2022-06-04 11:27:00|128.18|126.78|128.18|126.78|128.18|126.78|128.17|126.77|3
1654342040000|2022-06-04 11:27:20|128.15|126.75|128.18|126.78|128.19|126.79|128.15|126.75|4
1654342110000|2022-06-04 11:28:30|128.13|126.73|128.17|126.77|128.17|126.77|128.12|126.72|3
1654342120000|2022-06-04 11:28:40|128.19|126.79|128.18|126.78|128.19|126.79|128.18|126.78|2
1654342160000|2022-06-04 11:29:20|128.17|126.77|128.17|126.77|128.17|126.77|128.17|126.77|1
1654342180000|2022-06-04 11:29:40|128.18|126.78|128.18|126.78|128.18|126.78|128.18|126.78|1
1654342200000|2022-06-04 11:30:00|128.17|126.77|128.17|126.77|128.17|126.77|128.17|126.77|1
1654342210000|2022-06-04 11:30:10|128.18|126.78|128.17|126.77|128.18|126.78|128.17|126.77|2
1654342240000|2022-06-04 11:30:40|128.16|126.76|128.17|126.77|128.17|126.77|128.16|126.76|2
1654342250000|2022-06-04 11:30:50|128.21|126.81|128.24|126.84|128.24|126.84|128.21|126.81|3
1654342260000|2022-06-04 11:31:00|128.23|126.83|128.24|126.84|128.24|126.84|128.23|126.83|2
1654342270000|2022-06-04 11:31:10|128.26|126.86|128.26|126.86|128.26|126.86|128.26|126.86|1
1654342290000|2022-06-04 11:31:30|128.22|126.82|128.22|126.82|128.22|126.82|128.22|126.82|1
1654342300000|2022-06-04 11:31:40|128.26|126.86|128.26|126.86|128.26|126.86|128.26|126.86|1
1654342320000|2022-06-04 11:32:00|128.27|126.87|128.27|126.87|128.27|126.87|128.27|126.87|1
1654342380000|2022-06-04 11:33:00|128.26|126.86|128.26|126.86|128.26|126.86|128.26|126.86|1
1654342440000|2022-06-04 11:34:00|128.27|126.87|128.27|126.87|128.27|126.87|128.27|126.87|1
1654342470000|2022-06-04 11:34:30|128.25|126.85|128.2|126.8|128.27|126.87|128.2|126.8|6
1654342480000|2022-06-04 11:34:40|128.19|126.79|128.17|126.77|128.19|126.79|128.17|126.77|3
1654342490000|2022-06-04 11:34:50|128.16|126.76|128.17|126.77|128.17|126.77|128.16|126.76|2
1654342500000|2022-06-04 11:35:00|128.19|126.79|128.25|126.85|128.25|126.85|128.19|126.79|3
1654342510000|2022-06-04 11:35:10|128.26|126.86|128.26|126.86|128.27|126.87|128.25|126.85|7
1654342520000|2022-06-04 11:35:20|128.25|126.85|128.26|126.86|128.26|126.86|128.25|126.85|4
1654342530000|2022-06-04 11:35:30|128.27|126.87|128.27|126.87|128.27|126.87|128.27|126.87|1
1654342560000|2022-06-04 11:36:00|128.28|126.88|128.32|126.92|128.33|126.93|128.28|126.88|3
1654342570000|2022-06-04 11:36:10|128.33|126.93|128.33|126.93|128.33|126.93|128.32|126.92|5
1654342580000|2022-06-04 11:36:20|128.34|126.94|128.33|126.93|128.34|126.94|128.33|126.93|2
1654342590000|2022-06-04 11:36:30|128.34|126.94|128.34|126.94|128.34|126.94|128.34|126.94|1
1654342600000|2022-06-04 11:36:40|128.37|126.97|128.38|126.98|128.45|127.05|128.37|126.97|8
1654342620000|2022-06-04 11:37:00|128.37|126.97|128.37|126.97|128.38|126.98|128.37|126.97|3
1654342630000|2022-06-04 11:37:10|128.38|126.98|128.37|126.97|128.38|126.98|128.37|126.97|2
1654342660000|2022-06-04 11:37:40|128.35|126.95|128.35|126.95|128.35|126.95|128.35|126.95|1
1654342690000|2022-06-04 11:38:10|128.37|126.97|128.37|126.97|128.37|126.97|128.37|126.97|1
1654342820000|2022-06-04 11:40:20|128.34|126.94|128.34|126.94|128.34|126.94|128.34|126.94|1
1654342830000|2022-06-04 11:40:30|128.37|126.97|128.37|126.97|128.37|126.97|128.37|126.97|1
1654342840000|2022-06-04 11:40:40|128.33|126.93|128.31|126.91|128.33|126.93|128.31|126.91|2
1654342850000|2022-06-04 11:40:50|128.3|126.9|128.29|126.89|128.3|126.9|128.29|126.89|2
1654342860000|2022-06-04 11:41:00|128.28|126.88|128.28|126.88|128.28|126.88|128.28|126.88|1
1654342870000|2022-06-04 11:41:10|128.27|126.87|128.27|126.87|128.27|126.87|128.27|126.87|1
1654342960000|2022-06-04 11:42:40|128.24|126.84|128.18|126.78|128.24|126.84|128.18|126.78|3
1654342990000|2022-06-04 11:43:10|128.19|126.79|128.1|126.7|128.19|126.79|128.1|126.7|5
1654343000000|2022-06-04 11:43:20|128.09|126.69|128.18|126.78|128.18|126.78|128.09|126.69|4
1654343010000|2022-06-04 11:43:30|128.17|126.77|128.15|126.75|128.17|126.77|128.15|126.75|3
1654343020000|2022-06-04 11:43:40|128.16|126.76|128.16|126.76|128.16|126.76|128.16|126.76|1
1654343030000|2022-06-04 11:43:50|128.18|126.78|128.18|126.78|128.18|126.78|128.18|126.78|1
1654343040000|2022-06-04 11:44:00|128.17|126.77|128.18|126.78|128.18|126.78|128.17|126.77|2
1654343070000|2022-06-04 11:44:30|128.17|126.77|128.18|126.78|128.18|126.78|128.17|126.77|2
1654343100000|2022-06-04 11:45:00|128.17|126.77|128.17|126.77|128.17|126.77|128.17|126.77|1
1654343110000|2022-06-04 11:45:10|128.18|126.78|128.18|126.78|128.18|126.78|128.17|126.77|3
1654343120000|2022-06-04 11:45:20|128.21|126.81|128.21|126.81|128.21|126.81|128.21|126.81|1
1654343130000|2022-06-04 11:45:30|128.22|126.82|128.24|126.84|128.24|126.84|128.22|126.82|2
1654343150000|2022-06-04 11:45:50|128.23|126.83|128.23|126.83|128.23|126.83|128.23|126.83|1
1654343160000|2022-06-04 11:46:00|128.24|126.84|128.17|126.77|128.26|126.86|128.17|126.77|11
1654343180000|2022-06-04 11:46:20|128.16|126.76|128.16|126.76|128.16|126.76|128.16|126.76|1
1654343200000|2022-06-04 11:46:40|128.15|126.75|128.06|126.66|128.15|126.75|128.06|126.66|7
1654343210000|2022-06-04 11:46:50|128.05|126.65|127.96|126.56|128.05|126.65|127.93|126.53|11
1654343220000|2022-06-04 11:47:00|127.95|126.55|127.88|126.48|127.95|126.55|127.87|126.47|8
1654343240000|2022-06-04 11:47:20|127.89|126.49|127.89|126.49|127.89|126.49|127.89|126.49|1
1654343250000|2022-06-04 11:47:30|127.88|126.48|127.88|126.48|127.88|126.48|127.88|126.48|1
1654343260000|2022-06-04 11:47:40|127.87|126.47|127.87|126.47|127.87|126.47|127.87|126.47|1
1654343270000|2022-06-04 11:47:50|127.88|126.48|127.89|126.49|127.89|126.49|127.88|126.48|2
1654343310000|2022-06-04 11:48:30|127.88|126.48|127.88|126.48|127.88|126.48|127.88|126.48|1
1654343320000|2022-06-04 11:48:40|127.87|126.47|127.87|126.47|127.87|126.47|127.87|126.47|1
1654343330000|2022-06-04 11:48:50|127.88|126.48|127.88|126.48|127.88|126.48|127.87|126.47|3
1654343340000|2022-06-04 11:49:00|127.87|126.47|127.88|126.48|127.88|126.48|127.87|126.47|2
1654343360000|2022-06-04 11:49:20|127.87|126.47|127.94|126.54|127.94|126.54|127.87|126.47|5
1654343400000|2022-06-04 11:50:00|127.97|126.57|127.96|126.56|127.97|126.57|127.96|126.56|2
1654343410000|2022-06-04 11:50:10|127.95|126.55|127.87|126.47|127.95|126.55|127.87|126.47|8
1654343420000|2022-06-04 11:50:20|127.86|126.46|127.86|126.46|127.86|126.46|127.85|126.45|3
1654343430000|2022-06-04 11:50:30|127.87|126.47|127.86|126.46|127.88|126.48|127.86|126.46|4
1654343440000|2022-06-04 11:50:40|127.85|126.45|127.87|126.47|127.88|126.48|127.85|126.45|3
1654343460000|2022-06-04 11:51:00|127.86|126.46|127.51|126.11|127.86|126.46|127.51|126.11|23
1654343480000|2022-06-04 11:51:20|127.47|126.07|127.48|126.08|127.51|126.11|127.47|126.07|5
1654343490000|2022-06-04 11:51:30|127.45|126.05|127.4|126|127.45|126.05|127.36|125.96|12
1654343500000|2022-06-04 11:51:40|127.42|126.02|127.42|126.02|127.42|126.02|127.42|126.02|1
1654343510000|2022-06-04 11:51:50|127.43|126.03|127.42|126.02|127.43|126.03|127.42|126.02|2
1654343520000|2022-06-04 11:52:00|127.43|126.03|127.47|126.07|127.48|126.08|127.42|126.02|9
1654343530000|2022-06-04 11:52:10|127.48|126.08|127.53|126.13|127.53|126.13|127.48|126.08|6
1654343550000|2022-06-04 11:52:30|127.54|126.14|127.6|126.2|127.62|126.22|127.54|126.14|9
1654343560000|2022-06-04 11:52:40|127.61|126.21|127.62|126.22|127.62|126.22|127.61|126.21|2
1654343570000|2022-06-04 11:52:50|127.6|126.2|127.6|126.2|127.6|126.2|127.6|126.2|1
1654343580000|2022-06-04 11:53:00|127.59|126.19|127.52|126.12|127.59|126.19|127.51|126.11|8
1654343600000|2022-06-04 11:53:20|127.51|126.11|127.51|126.11|127.51|126.11|127.51|126.11|1
1654343610000|2022-06-04 11:53:30|127.52|126.12|127.52|126.12|127.52|126.12|127.52|126.12|1
1654343620000|2022-06-04 11:53:40|127.48|126.08|127.5|126.1|127.5|126.1|127.46|126.06|6
1654343630000|2022-06-04 11:53:50|127.51|126.11|127.51|126.11|127.51|126.11|127.51|126.11|1
1654343640000|2022-06-04 11:54:00|127.5|126.1|127.5|126.1|127.5|126.1|127.5|126.1|1
1654343650000|2022-06-04 11:54:10|127.51|126.11|127.51|126.11|127.51|126.11|127.51|126.11|1
1654343660000|2022-06-04 11:54:20|127.5|126.1|127.51|126.11|127.51|126.11|127.5|126.1|2
1654343670000|2022-06-04 11:54:30|127.52|126.12|127.61|126.21|127.62|126.22|127.52|126.12|5
1654343700000|2022-06-04 11:55:00|127.6|126.2|127.6|126.2|127.6|126.2|127.6|126.2|1
1654343730000|2022-06-04 11:55:30|127.61|126.21|127.61|126.21|127.61|126.21|127.61|126.21|1
1654343760000|2022-06-04 11:56:00|127.6|126.2|127.59|126.19|127.6|126.2|127.59|126.19|2
1654343770000|2022-06-04 11:56:10|127.58|126.18|127.56|126.16|127.58|126.18|127.56|126.16|2
1654343790000|2022-06-04 11:56:30|127.53|126.13|127.48|126.08|127.53|126.13|127.48|126.08|6
1654343800000|2022-06-04 11:56:40|127.47|126.07|127.48|126.08|127.48|126.08|127.46|126.06|4
1654343810000|2022-06-04 11:56:50|127.49|126.09|127.54|126.14|127.54|126.14|127.49|126.09|11
1654343820000|2022-06-04 11:57:00|127.58|126.18|127.59|126.19|127.59|126.19|127.58|126.18|2
1654343840000|2022-06-04 11:57:20|127.6|126.2|127.62|126.22|127.62|126.22|127.6|126.2|2
1654343870000|2022-06-04 11:57:50|127.63|126.23|127.65|126.25|127.65|126.25|127.63|126.23|2
1654343890000|2022-06-04 11:58:10|127.63|126.23|127.63|126.23|127.63|126.23|127.63|126.23|1
1654343940000|2022-06-04 11:59:00|127.62|126.22|127.61|126.21|127.62|126.22|127.61|126.21|2
1654344000000|2022-06-04 12:00:00|127.62|126.22|127.63|126.23|127.63|126.23|127.62|126.22|2
1654344020000|2022-06-04 12:00:20|127.62|126.22|127.62|126.22|127.62|126.22|127.62|126.22|1
1654344030000|2022-06-04 12:00:30|127.61|126.21|127.62|126.22|127.62|126.22|127.61|126.21|2
1654344060000|2022-06-04 12:01:00|127.59|126.19|127.52|126.12|127.59|126.19|127.52|126.12|6
1654344070000|2022-06-04 12:01:10|127.5|126.1|127.46|126.06|127.5|126.1|127.46|126.06|6
1654344080000|2022-06-04 12:01:20|127.45|126.05|127.34|125.94|127.45|126.05|127.34|125.94|8
1654344090000|2022-06-04 12:01:30|127.35|125.95|127.36|125.96|127.36|125.96|127.35|125.95|2
1654344100000|2022-06-04 12:01:40|127.35|125.95|127.35|125.95|127.35|125.95|127.35|125.95|1
1654344110000|2022-06-04 12:01:50|127.36|125.96|127.36|125.96|127.36|125.96|127.36|125.96|1
1654344130000|2022-06-04 12:02:10|127.39|125.99|127.43|126.03|127.44|126.04|127.39|125.99|6
1654344140000|2022-06-04 12:02:20|127.44|126.04|127.52|126.12|127.52|126.12|127.44|126.04|4
1654344150000|2022-06-04 12:02:30|127.5|126.1|127.51|126.11|127.52|126.12|127.5|126.1|4
1654344170000|2022-06-04 12:02:50|127.5|126.1|127.53|126.13|127.53|126.13|127.46|126.06|10
1654344180000|2022-06-04 12:03:00|127.52|126.12|127.51|126.11|127.52|126.12|127.49|126.09|4
1654344190000|2022-06-04 12:03:10|127.52|126.12|127.53|126.13|127.53|126.13|127.51|126.11|4
1654344220000|2022-06-04 12:03:40|127.54|126.14|127.55|126.15|127.55|126.15|127.54|126.14|2
1654344240000|2022-06-04 12:04:00|127.53|126.13|127.42|126.02|127.53|126.13|127.42|126.02|7
1654344250000|2022-06-04 12:04:10|127.41|126.01|127.41|126.01|127.41|126.01|127.41|126.01|1
1654344260000|2022-06-04 12:04:20|127.42|126.02|127.42|126.02|127.42|126.02|127.42|126.02|1
1654344270000|2022-06-04 12:04:30|127.43|126.03|127.53|126.13|127.53|126.13|127.43|126.03|4
1654344280000|2022-06-04 12:04:40|127.54|126.14|127.53|126.13|127.54|126.14|127.53|126.13|2
1654344290000|2022-06-04 12:04:50|127.54|126.14|127.53|126.13|127.54|126.14|127.53|126.13|2
1654344330000|2022-06-04 12:05:30|127.52|126.12|127.42|126.02|127.52|126.12|127.42|126.02|8
1654344350000|2022-06-04 12:05:50|127.44|126.04|127.39|125.99|127.44|126.04|127.39|125.99|3
1654344360000|2022-06-04 12:06:00|127.38|125.98|127.33|125.93|127.38|125.98|127.33|125.93|4
1654344370000|2022-06-04 12:06:10|127.35|125.95|127.35|125.95|127.35|125.95|127.35|125.95|1
1654344380000|2022-06-04 12:06:20|127.34|125.94|127.27|125.87|127.36|125.96|127.27|125.87|7
1654344390000|2022-06-04 12:06:30|127.25|125.85|127.24|125.84|127.25|125.85|127.24|125.84|4
1654344400000|2022-06-04 12:06:40|127.21|125.81|127.16|125.76|127.21|125.81|127.16|125.76|3
1654344410000|2022-06-04 12:06:50|127.15|125.75|127.07|125.67|127.15|125.75|127.07|125.67|7
1654344420000|2022-06-04 12:07:00|127.06|125.66|127.03|125.63|127.06|125.66|126.92|125.52|17
1654344430000|2022-06-04 12:07:10|127.04|125.64|127.03|125.63|127.04|125.64|127.03|125.63|2
1654344450000|2022-06-04 12:07:30|127.01|125.61|126.98|125.58|127.01|125.61|126.98|125.58|3
1654344470000|2022-06-04 12:07:50|127.02|125.62|127.06|125.66|127.06|125.66|127.02|125.62|4
1654344480000|2022-06-04 12:08:00|127.05|125.65|127|125.6|127.05|125.65|127|125.6|5
1654344490000|2022-06-04 12:08:10|127.02|125.62|127.06|125.66|127.06|125.66|127.02|125.62|5
1654344510000|2022-06-04 12:08:30|127.05|125.65|127|125.6|127.05|125.65|127|125.6|2
1654344520000|2022-06-04 12:08:40|126.99|125.59|126.98|125.58|126.99|125.59|126.97|125.57|4
1654344530000|2022-06-04 12:08:50|126.97|125.57|127.01|125.61|127.02|125.62|126.97|125.57|9
1654344540000|2022-06-04 12:09:00|127|125.6|127.05|125.65|127.05|125.65|126.97|125.57|6
1654344550000|2022-06-04 12:09:10|127.04|125.64|127.04|125.64|127.04|125.64|127.04|125.64|1
1654344560000|2022-06-04 12:09:20|127.06|125.66|127.06|125.66|127.06|125.66|127.06|125.66|1
1654344580000|2022-06-04 12:09:40|127.05|125.65|127|125.6|127.05|125.65|127|125.6|4
1654344590000|2022-06-04 12:09:50|127.01|125.61|127.06|125.66|127.06|125.66|127.01|125.61|2
1654344610000|2022-06-04 12:10:10|127.08|125.68|127.04|125.64|127.12|125.72|127.04|125.64|12
1654344620000|2022-06-04 12:10:20|127|125.6|126.99|125.59|127|125.6|126.99|125.59|2
1654344630000|2022-06-04 12:10:30|127|125.6|127.05|125.65|127.06|125.66|127|125.6|4
1654344640000|2022-06-04 12:10:40|127.06|125.66|127.07|125.67|127.07|125.67|127.06|125.66|2
1654344650000|2022-06-04 12:10:50|127.06|125.66|127.07|125.67|127.07|125.67|127.06|125.66|2
1654344660000|2022-06-04 12:11:00|127.08|125.68|127.13|125.73|127.13|125.73|127.08|125.68|3
1654344670000|2022-06-04 12:11:10|127.14|125.74|127.18|125.78|127.18|125.78|127.14|125.74|4
1654344680000|2022-06-04 12:11:20|127.19|125.79|127.16|125.76|127.24|125.84|127.16|125.76|9
1654344690000|2022-06-04 12:11:30|127.17|125.77|127.16|125.76|127.17|125.77|127.16|125.76|2
1654344700000|2022-06-04 12:11:40|127.17|125.77|127.17|125.77|127.17|125.77|127.17|125.77|1
1654344720000|2022-06-04 12:12:00|127.18|125.78|127.24|125.84|127.24|125.84|127.18|125.78|4
1654344740000|2022-06-04 12:12:20|127.25|125.85|127.32|125.92|127.32|125.92|127.25|125.85|2
1654344770000|2022-06-04 12:12:50|127.33|125.93|127.29|125.89|127.33|125.93|127.28|125.88|9
1654344790000|2022-06-04 12:13:10|127.31|125.91|127.33|125.93|127.33|125.93|127.31|125.91|5
1654344820000|2022-06-04 12:13:40|127.34|125.94|127.33|125.93|127.34|125.94|127.33|125.93|2
1654344840000|2022-06-04 12:14:00|127.32|125.92|127.29|125.89|127.32|125.92|127.29|125.89|2
1654344880000|2022-06-04 12:14:40|127.28|125.88|127.24|125.84|127.28|125.88|127.24|125.84|4
1654344890000|2022-06-04 12:14:50|127.25|125.85|127.18|125.78|127.25|125.85|127.17|125.77|9
1654344900000|2022-06-04 12:15:00|127.17|125.77|127.17|125.77|127.17|125.77|127.17|125.77|1
1654344910000|2022-06-04 12:15:10|127.18|125.78|127.24|125.84|127.24|125.84|127.18|125.78|3
1654344950000|2022-06-04 12:15:50|127.22|125.82|127.18|125.78|127.22|125.82|127.18|125.78|4
1654344980000|2022-06-04 12:16:20|127.23|125.83|127.25|125.85|127.25|125.85|127.23|125.83|5
1654345000000|2022-06-04 12:16:40|127.26|125.86|127.26|125.86|127.26|125.86|127.26|125.86|1
1654345020000|2022-06-04 12:17:00|127.25|125.85|127.16|125.76|127.25|125.85|127.16|125.76|6
1654345030000|2022-06-04 12:17:10|127.17|125.77|127.17|125.77|127.17|125.77|127.17|125.77|1
1654345070000|2022-06-04 12:17:50|127.16|125.76|127.07|125.67|127.16|125.76|127.07|125.67|8
1654345080000|2022-06-04 12:18:00|127.06|125.66|127.15|125.75|127.16|125.76|127.06|125.66|6
1654345090000|2022-06-04 12:18:10|127.16|125.76|127.16|125.76|127.16|125.76|127.16|125.76|1
1654345130000|2022-06-04 12:18:50|127.17|125.77|127.17|125.77|127.17|125.77|127.16|125.76|3
1654345140000|2022-06-04 12:19:00|127.16|125.76|127.16|125.76|127.16|125.76|127.15|125.75|3
1654345150000|2022-06-04 12:19:10|127.15|125.75|127.15|125.75|127.15|125.75|127.15|125.75|1
1654345160000|2022-06-04 12:19:20|127.13|125.73|127.14|125.74|127.14|125.74|127.08|125.68|10
1654345170000|2022-06-04 12:19:30|127.11|125.71|127.07|125.67|127.11|125.71|127.07|125.67|5
1654345180000|2022-06-04 12:19:40|127.08|125.68|127.08|125.68|127.08|125.68|127.08|125.68|1
1654345190000|2022-06-04 12:19:50|127.12|125.72|127.14|125.74|127.15|125.75|127.12|125.72|5
1654345200000|2022-06-04 12:20:00|127.13|125.73|127.14|125.74|127.14|125.74|127.13|125.73|4
1654345250000|2022-06-04 12:20:50|127.15|125.75|127.15|125.75|127.15|125.75|127.15|125.75|1
1654345370000|2022-06-04 12:22:50|127.14|125.74|127.15|125.75|127.15|125.75|127.14|125.74|2
1654345390000|2022-06-04 12:23:10|127.17|125.77|127.25|125.85|127.25|125.85|127.17|125.77|8
1654345410000|2022-06-04 12:23:30|127.24|125.84|127.17|125.77|127.24|125.84|127.17|125.77|5
1654345420000|2022-06-04 12:23:40|127.16|125.76|127.15|125.75|127.16|125.76|127.15|125.75|2
1654345430000|2022-06-04 12:23:50|127.16|125.76|127.15|125.75|127.16|125.76|127.15|125.75|2
1654345440000|2022-06-04 12:24:00|127.16|125.76|127.17|125.77|127.17|125.77|127.16|125.76|2
1654345460000|2022-06-04 12:24:20|127.16|125.76|127.16|125.76|127.16|125.76|127.16|125.76|1
1654345470000|2022-06-04 12:24:30|127.17|125.77|127.09|125.69|127.17|125.77|127.09|125.69|4
1654345480000|2022-06-04 12:24:40|127.08|125.68|127.07|125.67|127.08|125.68|127.07|125.67|4
1654345500000|2022-06-04 12:25:00|127.08|125.68|127.08|125.68|127.08|125.68|127.08|125.68|1
1654345520000|2022-06-04 12:25:20|127.13|125.73|127.15|125.75|127.15|125.75|127.13|125.73|2
1654345530000|2022-06-04 12:25:30|127.16|125.76|127.16|125.76|127.16|125.76|127.16|125.76|1
1654345560000|2022-06-04 12:26:00|127.11|125.71|127.11|125.71|127.11|125.71|127.11|125.71|1
1654345570000|2022-06-04 12:26:10|127.09|125.69|126.99|125.59|127.09|125.69|126.99|125.59|8
1654345580000|2022-06-04 12:26:20|127|125.6|126.99|125.59|127|125.6|126.99|125.59|2
1654345590000|2022-06-04 12:26:30|126.98|125.58|126.98|125.58|126.98|125.58|126.98|125.58|1
1654345600000|2022-06-04 12:26:40|126.96|125.56|126.88|125.48|126.96|125.56|126.88|125.48|5
1654345610000|2022-06-04 12:26:50|126.93|125.53|126.97|125.57|126.98|125.58|126.93|125.53|4
1654345620000|2022-06-04 12:27:00|126.98|125.58|126.97|125.57|126.98|125.58|126.96|125.56|4
1654345630000|2022-06-04 12:27:10|127|125.6|127.03|125.63|127.03|125.63|127|125.6|3
1654345650000|2022-06-04 12:27:30|127.05|125.65|127.05|125.65|127.05|125.65|127.05|125.65|1
1654345670000|2022-06-04 12:27:50|127.04|125.64|127.04|125.64|127.04|125.64|127.04|125.64|1
1654345680000|2022-06-04 12:28:00|127.05|125.65|127.05|125.65|127.05|125.65|127.05|125.65|1
1654345690000|2022-06-04 12:28:10|127.07|125.67|127.1|125.7|127.1|125.7|127.07|125.67|3
1654345700000|2022-06-04 12:28:20|127.09|125.69|127.1|125.7|127.1|125.7|127.09|125.69|2
1654345710000|2022-06-04 12:28:30|127.09|125.69|127.09|125.69|127.09|125.69|127.09|125.69|1
1654345720000|2022-06-04 12:28:40|127.1|125.7|127.1|125.7|127.1|125.7|127.09|125.69|3
1654345730000|2022-06-04 12:28:50|127.11|125.71|127.11|125.71|127.11|125.71|127.11|125.71|1
1654345750000|2022-06-04 12:29:10|127.1|125.7|127.09|125.69|127.1|125.7|127.09|125.69|4
1654345760000|2022-06-04 12:29:20|127.1|125.7|127.09|125.69|127.1|125.7|127.09|125.69|2
1654345770000|2022-06-04 12:29:30|127.08|125.68|127.09|125.69|127.1|125.7|127.08|125.68|4
1654345790000|2022-06-04 12:29:50|127.1|125.7|127.11|125.71|127.11|125.71|127.1|125.7|4
1654345800000|2022-06-04 12:30:00|127.13|125.73|127.15|125.75|127.16|125.76|127.13|125.73|5
1654345830000|2022-06-04 12:30:30|127.16|125.76|127.15|125.75|127.16|125.76|127.15|125.75|2
1654345850000|2022-06-04 12:30:50|127.16|125.76|127.15|125.75|127.16|125.76|127.15|125.75|4
1654345860000|2022-06-04 12:31:00|127.16|125.76|127.17|125.77|127.17|125.77|127.15|125.75|4
1654345870000|2022-06-04 12:31:10|127.16|125.76|127.16|125.76|127.16|125.76|127.16|125.76|1
1654345900000|2022-06-04 12:31:40|127.17|125.77|127.17|125.77|127.17|125.77|127.17|125.77|1
1654345910000|2022-06-04 12:31:50|127.16|125.76|127.07|125.67|127.16|125.76|127.07|125.67|7
1654345930000|2022-06-04 12:32:10|127.06|125.66|127.06|125.66|127.06|125.66|127.06|125.66|1
1654345970000|2022-06-04 12:32:50|127.07|125.67|127.07|125.67|127.07|125.67|127.07|125.67|1
1654345980000|2022-06-04 12:33:00|127.06|125.66|127.07|125.67|127.07|125.67|127.06|125.66|2
1654346000000|2022-06-04 12:33:20|127.06|125.66|127.06|125.66|127.06|125.66|127.06|125.66|1
1654346040000|2022-06-04 12:34:00|127.07|125.67|127.13|125.73|127.13|125.73|127.06|125.66|4
1654346050000|2022-06-04 12:34:10|127.14|125.74|127.17|125.77|127.17|125.77|127.14|125.74|2
1654346070000|2022-06-04 12:34:30|127.16|125.76|127.09|125.69|127.16|125.76|127.09|125.69|4
1654346080000|2022-06-04 12:34:40|127.12|125.72|127.14|125.74|127.14|125.74|127.12|125.72|2
1654346090000|2022-06-04 12:34:50|127.15|125.75|127.14|125.74|127.15|125.75|127.14|125.74|2
1654346100000|2022-06-04 12:35:00|127.15|125.75|127.17|125.77|127.17|125.77|127.12|125.72|4
1654346110000|2022-06-04 12:35:10|127.18|125.78|127.18|125.78|127.18|125.78|127.17|125.77|3
1654346120000|2022-06-04 12:35:20|127.17|125.77|127.22|125.82|127.22|125.82|127.17|125.77|5
1654346130000|2022-06-04 12:35:30|127.21|125.81|127.22|125.82|127.22|125.82|127.21|125.81|2
1654346140000|2022-06-04 12:35:40|127.2|125.8|127.2|125.8|127.2|125.8|127.2|125.8|1
1654346210000|2022-06-04 12:36:50|127.18|125.78|127.09|125.69|127.18|125.78|127.09|125.69|7
1654346220000|2022-06-04 12:37:00|127.08|125.68|127.05|125.65|127.08|125.68|127.05|125.65|4
1654346260000|2022-06-04 12:37:40|127.04|125.64|127.04|125.64|127.04|125.64|127.04|125.64|1
1654346300000|2022-06-04 12:38:20|127.05|125.65|127.05|125.65|127.05|125.65|127.05|125.65|1
1654346310000|2022-06-04 12:38:30|127.04|125.64|127.04|125.64|127.04|125.64|127.04|125.64|1
1654346360000|2022-06-04 12:39:20|127.03|125.63|127.03|125.63|127.04|125.64|127.03|125.63|3
1654346370000|2022-06-04 12:39:30|127.04|125.64|127.04|125.64|127.04|125.64|127.03|125.63|3
1654346380000|2022-06-04 12:39:40|127|125.6|126.98|125.58|127|125.6|126.98|125.58|3
1654346390000|2022-06-04 12:39:50|126.97|125.57|126.95|125.55|126.97|125.57|126.95|125.55|3
1654346400000|2022-06-04 12:40:00|126.96|125.56|126.95|125.55|126.96|125.56|126.95|125.55|2
1654346430000|2022-06-04 12:40:30|126.9|125.5|126.86|125.46|126.9|125.5|126.86|125.46|4
1654346440000|2022-06-04 12:40:40|126.85|125.45|126.82|125.42|126.85|125.45|126.82|125.42|4
1654346450000|2022-06-04 12:40:50|126.8|125.4|126.75|125.35|126.8|125.4|126.75|125.35|6
1654346460000|2022-06-04 12:41:00|126.76|125.36|126.79|125.39|126.81|125.41|126.76|125.36|5
1654346480000|2022-06-04 12:41:20|126.78|125.38|126.78|125.38|126.78|125.38|126.78|125.38|1
1654346500000|2022-06-04 12:41:40|126.82|125.42|126.75|125.35|126.85|125.45|126.72|125.32|13
1654346510000|2022-06-04 12:41:50|126.74|125.34|126.77|125.37|126.77|125.37|126.74|125.34|5
1654346550000|2022-06-04 12:42:30|126.78|125.38|126.77|125.37|126.78|125.38|126.77|125.37|2
1654346560000|2022-06-04 12:42:40|126.78|125.38|126.77|125.37|126.78|125.38|126.77|125.37|2
1654346570000|2022-06-04 12:42:50|126.78|125.38|126.78|125.38|126.78|125.38|126.78|125.38|1
1654346580000|2022-06-04 12:43:00|126.79|125.39|126.81|125.41|126.87|125.47|126.79|125.39|8
1654346590000|2022-06-04 12:43:10|126.82|125.42|126.82|125.42|126.82|125.42|126.81|125.41|3
1654346600000|2022-06-04 12:43:20|126.83|125.43|126.85|125.45|126.85|125.45|126.83|125.43|2
1654346610000|2022-06-04 12:43:30|126.87|125.47|126.95|125.55|126.95|125.55|126.87|125.47|8
1654346620000|2022-06-04 12:43:40|126.98|125.58|126.98|125.58|127|125.6|126.98|125.58|4
1654346630000|2022-06-04 12:43:50|126.99|125.59|126.99|125.59|126.99|125.59|126.99|125.59|1
1654346670000|2022-06-04 12:44:30|126.98|125.58|126.98|125.58|126.98|125.58|126.98|125.58|1
1654346680000|2022-06-04 12:44:40|126.99|125.59|126.99|125.59|126.99|125.59|126.98|125.58|3
1654346690000|2022-06-04 12:44:50|126.98|125.58|126.98|125.58|126.98|125.58|126.98|125.58|1
1654346700000|2022-06-04 12:45:00|126.99|125.59|126.97|125.57|126.99|125.59|126.96|125.56|7
1654346710000|2022-06-04 12:45:10|126.98|125.58|126.98|125.58|126.99|125.59|126.96|125.56|6
1654346730000|2022-06-04 12:45:30|126.99|125.59|126.99|125.59|126.99|125.59|126.99|125.59|1
1654346750000|2022-06-04 12:45:50|126.98|125.58|126.98|125.58|126.98|125.58|126.98|125.58|1
1654346760000|2022-06-04 12:46:00|126.99|125.59|126.99|125.59|126.99|125.59|126.99|125.59|1
1654346780000|2022-06-04 12:46:20|126.98|125.58|126.99|125.59|126.99|125.59|126.98|125.58|2
1654346790000|2022-06-04 12:46:30|126.98|125.58|126.98|125.58|126.98|125.58|126.98|125.58|1
1654346800000|2022-06-04 12:46:40|126.99|125.59|126.99|125.59|126.99|125.59|126.99|125.59|1
1654346820000|2022-06-04 12:47:00|126.98|125.58|126.99|125.59|126.99|125.59|126.98|125.58|2
1654346860000|2022-06-04 12:47:40|127.01|125.61|127|125.6|127.01|125.61|127|125.6|2
1654346870000|2022-06-04 12:47:50|126.99|125.59|126.99|125.59|126.99|125.59|126.99|125.59|1
1654346880000|2022-06-04 12:48:00|126.98|125.58|126.98|125.58|126.98|125.58|126.98|125.58|1
1654346900000|2022-06-04 12:48:20|126.99|125.59|126.99|125.59|126.99|125.59|126.99|125.59|1
1654346910000|2022-06-04 12:48:30|126.98|125.58|126.99|125.59|126.99|125.59|126.98|125.58|2
1654346920000|2022-06-04 12:48:40|126.98|125.58|126.91|125.51|126.99|125.59|126.9|125.5|7
1654346930000|2022-06-04 12:48:50|126.9|125.5|126.9|125.5|126.9|125.5|126.9|125.5|1
1654346940000|2022-06-04 12:49:00|126.89|125.49|126.88|125.48|126.89|125.49|126.88|125.48|2
1654346970000|2022-06-04 12:49:30|126.93|125.53|126.97|125.57|126.98|125.58|126.93|125.53|5
1654346990000|2022-06-04 12:49:50|126.98|125.58|126.98|125.58|126.98|125.58|126.98|125.58|1
1654347000000|2022-06-04 12:50:00|126.96|125.56|126.86|125.46|126.96|125.56|126.86|125.46|7
1654347030000|2022-06-04 12:50:30|126.84|125.44|126.77|125.37|126.84|125.44|126.77|125.37|5
1654347040000|2022-06-04 12:50:40|126.75|125.35|126.76|125.36|126.76|125.36|126.75|125.35|4
1654347050000|2022-06-04 12:50:50|126.75|125.35|126.44|125.04|126.75|125.35|126.44|125.04|18
1654347060000|2022-06-04 12:51:00|126.41|125.01|126.43|125.03|126.45|125.05|126.4|125|8
1654347070000|2022-06-04 12:51:10|126.44|125.04|126.57|125.17|126.57|125.17|126.44|125.04|7
1654347080000|2022-06-04 12:51:20|126.61|125.21|126.63|125.23|126.64|125.24|126.61|125.21|5
1654347090000|2022-06-04 12:51:30|126.61|125.21|126.59|125.19|126.61|125.21|126.59|125.19|3
1654347100000|2022-06-04 12:51:40|126.6|125.2|126.79|125.39|126.8|125.4|126.6|125.2|11
1654347110000|2022-06-04 12:51:50|126.8|125.4|126.83|125.43|126.83|125.43|126.8|125.4|2
1654347120000|2022-06-04 12:52:00|126.82|125.42|126.82|125.42|126.82|125.42|126.82|125.42|1
1654347140000|2022-06-04 12:52:20|126.83|125.43|126.83|125.43|126.83|125.43|126.82|125.42|5
1654347150000|2022-06-04 12:52:30|126.87|125.47|126.9|125.5|126.9|125.5|126.87|125.47|3
1654347160000|2022-06-04 12:52:40|126.91|125.51|126.91|125.51|126.91|125.51|126.91|125.51|1
1654347190000|2022-06-04 12:53:10|126.97|125.57|126.99|125.59|126.99|125.59|126.97|125.57|3
1654347210000|2022-06-04 12:53:30|127|125.6|127|125.6|127|125.6|127|125.6|1
1654347220000|2022-06-04 12:53:40|127.01|125.61|127.06|125.66|127.06|125.66|127.01|125.61|3
1654347230000|2022-06-04 12:53:50|127.04|125.64|127.06|125.66|127.06|125.66|127.04|125.64|2
1654347240000|2022-06-04 12:54:00|127.07|125.67|127|125.6|127.08|125.68|127|125.6|7
1654347250000|2022-06-04 12:54:10|127.01|125.61|127.01|125.61|127.01|125.61|127.01|125.61|1
1654347260000|2022-06-04 12:54:20|127|125.6|127|125.6|127|125.6|127|125.6|1
1654347270000|2022-06-04 12:54:30|127.01|125.61|127.07|125.67|127.08|125.68|127.01|125.61|4
1654347280000|2022-06-04 12:54:40|127.06|125.66|127.06|125.66|127.06|125.66|127.06|125.66|1
1654347290000|2022-06-04 12:54:50|127.08|125.68|127.08|125.68|127.09|125.69|127.08|125.68|3
1654347300000|2022-06-04 12:55:00|127.07|125.67|127.09|125.69|127.09|125.69|127.07|125.67|3
1654347310000|2022-06-04 12:55:10|127.11|125.71|127.11|125.71|127.11|125.71|127.11|125.71|1
1654347350000|2022-06-04 12:55:50|127.12|125.72|127.12|125.72|127.12|125.72|127.12|125.72|1
1654347360000|2022-06-04 12:56:00|127.06|125.66|126.99|125.59|127.06|125.66|126.99|125.59|4
1654347370000|2022-06-04 12:56:10|126.98|125.58|126.9|125.5|126.98|125.58|126.9|125.5|6
1654347380000|2022-06-04 12:56:20|126.88|125.48|126.87|125.47|126.88|125.48|126.86|125.46|6
1654347390000|2022-06-04 12:56:30|126.84|125.44|126.83|125.43|126.84|125.44|126.83|125.43|2
1654347400000|2022-06-04 12:56:40|126.82|125.42|126.82|125.42|126.82|125.42|126.82|125.42|1
1654347420000|2022-06-04 12:57:00|126.83|125.43|126.83|125.43|126.84|125.44|126.82|125.42|5
1654347430000|2022-06-04 12:57:10|126.85|125.45|126.89|125.49|126.89|125.49|126.85|125.45|2
1654347440000|2022-06-04 12:57:20|126.9|125.5|126.98|125.58|126.98|125.58|126.9|125.5|4
1654347480000|2022-06-04 12:58:00|127|125.6|127.01|125.61|127.02|125.62|127|125.6|3
1654347500000|2022-06-04 12:58:20|127.02|125.62|127.02|125.62|127.02|125.62|127.02|125.62|1
1654347540000|2022-06-04 12:59:00|127.01|125.61|127.01|125.61|127.01|125.61|127.01|125.61|1
1654347550000|2022-06-04 12:59:10|127|125.6|127|125.6|127|125.6|127|125.6|1
1654347560000|2022-06-04 12:59:20|127.01|125.61|127.01|125.61|127.01|125.61|127.01|125.61|1
1654347600000|2022-06-04 13:00:00|127|125.6|126.94|125.54|127|125.6|126.94|125.54|5
1654347610000|2022-06-04 13:00:10|126.92|125.52|126.99|125.59|126.99|125.59|126.91|125.51|9
1654347640000|2022-06-04 13:00:40|127.01|125.61|127.05|125.65|127.05|125.65|127.01|125.61|4
1654347650000|2022-06-04 13:00:50|127.07|125.67|127.09|125.69|127.09|125.69|127.07|125.67|2
1654347660000|2022-06-04 13:01:00|127.1|125.7|127.04|125.64|127.1|125.7|127.04|125.64|4
1654347670000|2022-06-04 13:01:10|127.06|125.66|127.07|125.67|127.08|125.68|127.05|125.65|4
1654347700000|2022-06-04 13:01:40|127.06|125.66|127.08|125.68|127.09|125.69|127.06|125.66|3
1654347710000|2022-06-04 13:01:50|127.07|125.67|127.07|125.67|127.07|125.67|127.07|125.67|1
1654347720000|2022-06-04 13:02:00|127.08|125.68|127.09|125.69|127.1|125.7|127.01|125.61|8
1654347730000|2022-06-04 13:02:10|127.1|125.7|127.1|125.7|127.1|125.7|127.1|125.7|1
1654347740000|2022-06-04 13:02:20|127.11|125.71|127.14|125.74|127.14|125.74|127.11|125.71|4
1654347760000|2022-06-04 13:02:40|127.15|125.75|127.15|125.75|127.15|125.75|127.14|125.74|3
1654347780000|2022-06-04 13:03:00|127.2|125.8|127.3|125.9|127.31|125.91|127.2|125.8|9
1654347790000|2022-06-04 13:03:10|127.31|125.91|127.3|125.9|127.31|125.91|127.3|125.9|2
1654347800000|2022-06-04 13:03:20|127.32|125.92|127.39|125.99|127.39|125.99|127.32|125.92|6
1654347810000|2022-06-04 13:03:30|127.44|126.04|127.48|126.08|127.48|126.08|127.43|126.03|8
1654347820000|2022-06-04 13:03:40|127.47|126.07|127.47|126.07|127.48|126.08|127.46|126.06|9
1654347830000|2022-06-04 13:03:50|127.48|126.08|127.48|126.08|127.48|126.08|127.48|126.08|1
1654347840000|2022-06-04 13:04:00|127.51|126.11|127.57|126.17|127.58|126.18|127.51|126.11|9
1654347850000|2022-06-04 13:04:10|127.58|126.18|127.56|126.16|127.58|126.18|127.56|126.16|3
1654347860000|2022-06-04 13:04:20|127.54|126.14|127.49|126.09|127.54|126.14|127.49|126.09|4
1654347880000|2022-06-04 13:04:40|127.51|126.11|127.51|126.11|127.51|126.11|127.5|126.1|3
1654347890000|2022-06-04 13:04:50|127.55|126.15|127.5|126.1|127.56|126.16|127.5|126.1|4
1654347900000|2022-06-04 13:05:00|127.48|126.08|127.42|126.02|127.48|126.08|127.42|126.02|3
1654347910000|2022-06-04 13:05:10|127.4|126|127.4|126|127.4|126|127.4|126|1
1654347960000|2022-06-04 13:06:00|127.42|126.02|127.43|126.03|127.43|126.03|127.42|126.02|2
1654347970000|2022-06-04 13:06:10|127.44|126.04|127.52|126.12|127.52|126.12|127.44|126.04|3
1654347980000|2022-06-04 13:06:20|127.53|126.13|127.56|126.16|127.57|126.17|127.53|126.13|3
1654347990000|2022-06-04 13:06:30|127.55|126.15|127.48|126.08|127.55|126.15|127.48|126.08|3
1654348000000|2022-06-04 13:06:40|127.47|126.07|127.47|126.07|127.47|126.07|127.47|126.07|1
1654348020000|2022-06-04 13:07:00|127.5|126.1|127.66|126.26|127.66|126.26|127.5|126.1|9
1654348030000|2022-06-04 13:07:10|127.67|126.27|127.58|126.18|127.7|126.3|127.58|126.18|10
1654348040000|2022-06-04 13:07:20|127.59|126.19|127.49|126.09|127.59|126.19|127.49|126.09|7
1654348050000|2022-06-04 13:07:30|127.5|126.1|127.55|126.15|127.55|126.15|127.5|126.1|3
1654348060000|2022-06-04 13:07:40|127.54|126.14|127.55|126.15|127.55|126.15|127.54|126.14|2
1654348080000|2022-06-04 13:08:00|127.54|126.14|127.54|126.14|127.54|126.14|127.54|126.14|1
1654348100000|2022-06-04 13:08:20|127.52|126.12|127.47|126.07|127.52|126.12|127.47|126.07|3
1654348110000|2022-06-04 13:08:30|127.46|126.06|127.46|126.06|127.46|126.06|127.46|126.06|1
1654348130000|2022-06-04 13:08:50|127.45|126.05|127.45|126.05|127.45|126.05|127.45|126.05|1
1654348140000|2022-06-04 13:09:00|127.44|126.04|127.44|126.04|127.44|126.04|127.43|126.03|3
1654348170000|2022-06-04 13:09:30|127.43|126.03|127.43|126.03|127.43|126.03|127.43|126.03|1
1654348220000|2022-06-04 13:10:20|127.44|126.04|127.45|126.05|127.45|126.05|127.44|126.04|2
1654348230000|2022-06-04 13:10:30|127.47|126.07|127.46|126.06|127.47|126.07|127.46|126.06|2
1654348270000|2022-06-04 13:11:10|127.45|126.05|127.38|125.98|127.45|126.05|127.38|125.98|5
1654348280000|2022-06-04 13:11:20|127.37|125.97|127.37|125.97|127.37|125.97|127.37|125.97|1
1654348320000|2022-06-04 13:12:00|127.36|125.96|127.31|125.91|127.36|125.96|127.29|125.89|4
1654348330000|2022-06-04 13:12:10|127.3|125.9|127.28|125.88|127.3|125.9|127.27|125.87|4
1654348340000|2022-06-04 13:12:20|127.29|125.89|127.24|125.84|127.29|125.89|127.23|125.83|8
1654348350000|2022-06-04 13:12:30|127.25|125.85|127.27|125.87|127.29|125.89|127.25|125.85|4
1654348370000|2022-06-04 13:12:50|127.26|125.86|127.24|125.84|127.26|125.86|127.24|125.84|2
1654348380000|2022-06-04 13:13:00|127.23|125.83|127.23|125.83|127.25|125.85|127.21|125.81|7
1654348390000|2022-06-04 13:13:10|127.22|125.82|127.19|125.79|127.22|125.82|127.19|125.79|3
1654348400000|2022-06-04 13:13:20|127.2|125.8|127.23|125.83|127.23|125.83|127.2|125.8|3
1654348410000|2022-06-04 13:13:30|127.29|125.89|127.27|125.87|127.29|125.89|127.27|125.87|3
1654348420000|2022-06-04 13:13:40|127.26|125.86|127.26|125.86|127.26|125.86|127.26|125.86|1
1654348430000|2022-06-04 13:13:50|127.27|125.87|127.26|125.86|127.27|125.87|127.26|125.86|2
1654348440000|2022-06-04 13:14:00|127.24|125.84|127.28|125.88|127.29|125.89|127.2|125.8|7
1654348450000|2022-06-04 13:14:10|127.29|125.89|127.29|125.89|127.29|125.89|127.29|125.89|1
1654348460000|2022-06-04 13:14:20|127.28|125.88|127.29|125.89|127.29|125.89|127.28|125.88|2
1654348490000|2022-06-04 13:14:50|127.28|125.88|127.29|125.89|127.29|125.89|127.28|125.88|6
1654348510000|2022-06-04 13:15:10|127.27|125.87|127.26|125.86|127.27|125.87|127.26|125.86|2
1654348530000|2022-06-04 13:15:30|127.27|125.87|127.27|125.87|127.27|125.87|127.27|125.87|1
1654348560000|2022-06-04 13:16:00|127.3|125.9|127.29|125.89|127.3|125.9|127.29|125.89|2
1654348570000|2022-06-04 13:16:10|127.27|125.87|127.29|125.89|127.29|125.89|127.27|125.87|5
1654348580000|2022-06-04 13:16:20|127.28|125.88|127.28|125.88|127.28|125.88|127.28|125.88|1
1654348590000|2022-06-04 13:16:30|127.3|125.9|127.29|125.89|127.3|125.9|127.29|125.89|2
1654348600000|2022-06-04 13:16:40|127.3|125.9|127.3|125.9|127.3|125.9|127.29|125.89|3
1654348620000|2022-06-04 13:17:00|127.29|125.89|127.47|126.07|127.47|126.07|127.29|125.89|8
1654348630000|2022-06-04 13:17:10|127.49|126.09|127.57|126.17|127.57|126.17|127.49|126.09|10
1654348640000|2022-06-04 13:17:20|127.58|126.18|127.65|126.25|127.65|126.25|127.58|126.18|8
1654348650000|2022-06-04 13:17:30|127.66|126.26|127.49|126.09|127.66|126.26|127.49|126.09|12
1654348660000|2022-06-04 13:17:40|127.48|126.08|127.48|126.08|127.48|126.08|127.48|126.08|1
1654348670000|2022-06-04 13:17:50|127.46|126.06|127.45|126.05|127.46|126.06|127.45|126.05|2
1654348680000|2022-06-04 13:18:00|127.46|126.06|127.47|126.07|127.48|126.08|127.46|126.06|3
1654348690000|2022-06-04 13:18:10|127.48|126.08|127.47|126.07|127.48|126.08|127.47|126.07|2
1654348700000|2022-06-04 13:18:20|127.46|126.06|127.46|126.06|127.46|126.06|127.46|126.06|1
1654348730000|2022-06-04 13:18:50|127.47|126.07|127.47|126.07|127.47|126.07|127.47|126.07|1
1654348740000|2022-06-04 13:19:00|127.59|126.19|127.61|126.21|127.64|126.24|127.59|126.19|10
1654348750000|2022-06-04 13:19:10|127.62|126.22|127.62|126.22|127.62|126.22|127.61|126.21|3
1654348760000|2022-06-04 13:19:20|127.6|126.2|127.56|126.16|127.61|126.21|127.56|126.16|6
1654348770000|2022-06-04 13:19:30|127.51|126.11|127.45|126.05|127.51|126.11|127.44|126.04|4
1654348780000|2022-06-04 13:19:40|127.46|126.06|127.39|125.99|127.46|126.06|127.37|125.97|5
1654348810000|2022-06-04 13:20:10|127.4|126|127.46|126.06|127.46|126.06|127.4|126|4
1654348830000|2022-06-04 13:20:30|127.45|126.05|127.39|125.99|127.45|126.05|127.39|125.99|4
1654348840000|2022-06-04 13:20:40|127.38|125.98|127.38|125.98|127.38|125.98|127.38|125.98|1
1654348850000|2022-06-04 13:20:50|127.39|125.99|127.39|125.99|127.39|125.99|127.38|125.98|3
1654348860000|2022-06-04 13:21:00|127.38|125.98|127.39|125.99|127.39|125.99|127.38|125.98|2
1654348870000|2022-06-04 13:21:10|127.38|125.98|127.38|125.98|127.38|125.98|127.38|125.98|1
1654348920000|2022-06-04 13:22:00|127.36|125.96|127.36|125.96|127.36|125.96|127.36|125.96|1
1654348930000|2022-06-04 13:22:10|127.37|125.97|127.37|125.97|127.37|125.97|127.37|125.97|1
1654348990000|2022-06-04 13:23:10|127.36|125.96|127.37|125.97|127.37|125.97|127.36|125.96|2
1654349050000|2022-06-04 13:24:10|127.36|125.96|127.37|125.97|127.37|125.97|127.36|125.96|2
1654349080000|2022-06-04 13:24:40|127.36|125.96|127.36|125.96|127.36|125.96|127.36|125.96|1
1654349090000|2022-06-04 13:24:50|127.33|125.93|127.3|125.9|127.33|125.93|127.3|125.9|3
1654349100000|2022-06-04 13:25:00|127.27|125.87|127.2|125.8|127.27|125.87|127.18|125.78|9
1654349110000|2022-06-04 13:25:10|127.19|125.79|127.2|125.8|127.2|125.8|127.19|125.79|2
1654349150000|2022-06-04 13:25:50|127.21|125.81|127.21|125.81|127.21|125.81|127.2|125.8|3
1654349160000|2022-06-04 13:26:00|127.22|125.82|127.22|125.82|127.22|125.82|127.21|125.81|3
1654349170000|2022-06-04 13:26:10|127.2|125.8|127.2|125.8|127.2|125.8|127.2|125.8|1
1654349190000|2022-06-04 13:26:30|127.17|125.77|127.28|125.88|127.28|125.88|127.15|125.75|8
1654349200000|2022-06-04 13:26:40|127.26|125.86|127.21|125.81|127.26|125.86|127.21|125.81|3
1654349210000|2022-06-04 13:26:50|127.22|125.82|127.25|125.85|127.26|125.86|127.22|125.82|3
1654349220000|2022-06-04 13:27:00|127.26|125.86|127.26|125.86|127.26|125.86|127.26|125.86|1
1654349230000|2022-06-04 13:27:10|127.27|125.87|127.38|125.98|127.38|125.98|127.27|125.87|6
1654349240000|2022-06-04 13:27:20|127.4|126|127.41|126.01|127.41|126.01|127.4|126|2
1654349250000|2022-06-04 13:27:30|127.4|126|127.4|126|127.4|126|127.4|126|1
1654349260000|2022-06-04 13:27:40|127.39|125.99|127.38|125.98|127.39|125.99|127.38|125.98|2
1654349270000|2022-06-04 13:27:50|127.37|125.97|127.38|125.98|127.38|125.98|127.37|125.97|2
1654349310000|2022-06-04 13:28:30|127.39|125.99|127.39|125.99|127.39|125.99|127.39|125.99|1
1654349320000|2022-06-04 13:28:40|127.41|126.01|127.47|126.07|127.47|126.07|127.4|126|4
1654349330000|2022-06-04 13:28:50|127.48|126.08|127.48|126.08|127.49|126.09|127.48|126.08|5
1654349340000|2022-06-04 13:29:00|127.49|126.09|127.49|126.09|127.49|126.09|127.49|126.09|1
1654349350000|2022-06-04 13:29:10|127.52|126.12|127.52|126.12|127.52|126.12|127.52|126.12|1
1654349360000|2022-06-04 13:29:20|127.53|126.13|127.58|126.18|127.58|126.18|127.53|126.13|5
1654349370000|2022-06-04 13:29:30|127.59|126.19|127.58|126.18|127.59|126.19|127.58|126.18|2
1654349380000|2022-06-04 13:29:40|127.57|126.17|127.57|126.17|127.58|126.18|127.57|126.17|3
1654349390000|2022-06-04 13:29:50|127.58|126.18|127.64|126.24|127.65|126.25|127.58|126.18|9
1654349400000|2022-06-04 13:30:00|127.65|126.25|127.58|126.18|127.65|126.25|127.58|126.18|5
1654349410000|2022-06-04 13:30:10|127.56|126.16|127.58|126.18|127.58|126.18|127.56|126.16|3
1654349480000|2022-06-04 13:31:20|127.59|126.19|127.61|126.21|127.61|126.21|127.59|126.19|3
1654349490000|2022-06-04 13:31:30|127.6|126.2|127.6|126.2|127.61|126.21|127.6|126.2|3
1654349500000|2022-06-04 13:31:40|127.61|126.21|127.61|126.21|127.61|126.21|127.61|126.21|1
1654349510000|2022-06-04 13:31:50|127.63|126.23|127.63|126.23|127.63|126.23|127.63|126.23|1
1654349520000|2022-06-04 13:32:00|127.62|126.22|127.57|126.17|127.62|126.22|127.57|126.17|5
1654349550000|2022-06-04 13:32:30|127.56|126.16|127.51|126.11|127.56|126.16|127.51|126.11|4
1654349570000|2022-06-04 13:32:50|127.5|126.1|127.5|126.1|127.52|126.12|127.5|126.1|4
1654349580000|2022-06-04 13:33:00|127.51|126.11|127.51|126.11|127.51|126.11|127.51|126.11|1
1654349600000|2022-06-04 13:33:20|127.5|126.1|127.37|125.97|127.5|126.1|127.37|125.97|12
1654349610000|2022-06-04 13:33:30|127.38|125.98|127.32|125.92|127.38|125.98|127.31|125.91|4
1654349640000|2022-06-04 13:34:00|127.31|125.91|127.31|125.91|127.31|125.91|127.31|125.91|1
1654349670000|2022-06-04 13:34:30|127.32|125.92|127.32|125.92|127.32|125.92|127.32|125.92|1
1654349700000|2022-06-04 13:35:00|127.31|125.91|127.31|125.91|127.31|125.91|127.31|125.91|1
1654349710000|2022-06-04 13:35:10|127.32|125.92|127.39|125.99|127.4|126|127.32|125.92|6
1654349720000|2022-06-04 13:35:20|127.41|126.01|127.41|126.01|127.41|126.01|127.4|126|3
1654349730000|2022-06-04 13:35:30|127.42|126.02|127.41|126.01|127.42|126.02|127.41|126.01|2
1654349740000|2022-06-04 13:35:40|127.4|126|127.33|125.93|127.4|126|127.33|125.93|3
1654349750000|2022-06-04 13:35:50|127.32|125.92|127.31|125.91|127.32|125.92|127.31|125.91|2
1654349760000|2022-06-04 13:36:00|127.32|125.92|127.33|125.93|127.34|125.94|127.32|125.92|3
1654349780000|2022-06-04 13:36:20|127.32|125.92|127.37|125.97|127.37|125.97|127.32|125.92|3
1654349790000|2022-06-04 13:36:30|127.39|125.99|127.39|125.99|127.39|125.99|127.39|125.99|1
1654349810000|2022-06-04 13:36:50|127.38|125.98|127.37|125.97|127.38|125.98|127.37|125.97|2
1654349840000|2022-06-04 13:37:20|127.36|125.96|127.37|125.97|127.37|125.97|127.36|125.96|2
1654349870000|2022-06-04 13:37:50|127.39|125.99|127.29|125.89|127.39|125.99|127.29|125.89|6
1654349930000|2022-06-04 13:38:50|127.27|125.87|127.28|125.88|127.28|125.88|127.2|125.8|9
1654349970000|2022-06-04 13:39:30|127.29|125.89|127.29|125.89|127.29|125.89|127.29|125.89|1
1654349990000|2022-06-04 13:39:50|127.28|125.88|127.3|125.9|127.3|125.9|127.28|125.88|2
1654350000000|2022-06-04 13:40:00|127.31|125.91|127.3|125.9|127.31|125.91|127.3|125.9|2
1654350020000|2022-06-04 13:40:20|127.31|125.91|127.32|125.92|127.32|125.92|127.31|125.91|2
1654350030000|2022-06-04 13:40:30|127.31|125.91|127.31|125.91|127.31|125.91|127.31|125.91|1
1654350040000|2022-06-04 13:40:40|127.32|125.92|127.32|125.92|127.32|125.92|127.32|125.92|1
1654350050000|2022-06-04 13:40:50|127.31|125.91|127.31|125.91|127.31|125.91|127.31|125.91|1
1654350070000|2022-06-04 13:41:10|127.32|125.92|127.32|125.92|127.32|125.92|127.32|125.92|1
1654350120000|2022-06-04 13:42:00|127.31|125.91|127.33|125.93|127.33|125.93|127.31|125.91|3
1654350130000|2022-06-04 13:42:10|127.37|125.97|127.41|126.01|127.42|126.02|127.37|125.97|6
1654350140000|2022-06-04 13:42:20|127.42|126.02|127.35|125.95|127.43|126.03|127.35|125.95|5
1654350150000|2022-06-04 13:42:30|127.32|125.92|127.32|125.92|127.32|125.92|127.31|125.91|3
1654350160000|2022-06-04 13:42:40|127.31|125.91|127.31|125.91|127.31|125.91|127.3|125.9|3
1654350170000|2022-06-04 13:42:50|127.3|125.9|127.32|125.92|127.32|125.92|127.3|125.9|6
1654350180000|2022-06-04 13:43:00|127.31|125.91|127.32|125.92|127.32|125.92|127.31|125.91|6
1654350190000|2022-06-04 13:43:10|127.31|125.91|127.31|125.91|127.32|125.92|127.31|125.91|3
1654350210000|2022-06-04 13:43:30|127.3|125.9|127.31|125.91|127.31|125.91|127.3|125.9|2
1654350220000|2022-06-04 13:43:40|127.33|125.93|127.32|125.92|127.33|125.93|127.32|125.92|2
1654350230000|2022-06-04 13:43:50|127.33|125.93|127.4|126|127.4|126|127.33|125.93|5
1654350240000|2022-06-04 13:44:00|127.42|126.02|127.4|126|127.42|126.02|127.4|126|3
1654350250000|2022-06-04 13:44:10|127.41|126.01|127.41|126.01|127.42|126.02|127.41|126.01|3
1654350270000|2022-06-04 13:44:30|127.4|126|127.38|125.98|127.4|126|127.33|125.93|6
1654350320000|2022-06-04 13:45:20|127.35|125.95|127.32|125.92|127.38|125.98|127.32|125.92|5
1654350350000|2022-06-04 13:45:50|127.31|125.91|127.32|125.92|127.32|125.92|127.31|125.91|2
1654350370000|2022-06-04 13:46:10|127.33|125.93|127.27|125.87|127.33|125.93|127.27|125.87|7
1654350380000|2022-06-04 13:46:20|127.28|125.88|127.27|125.87|127.28|125.88|127.27|125.87|6
1654350400000|2022-06-04 13:46:40|127.3|125.9|127.29|125.89|127.3|125.9|127.29|125.89|2
1654350430000|2022-06-04 13:47:10|127.28|125.88|127.32|125.92|127.32|125.92|127.28|125.88|4
1654350440000|2022-06-04 13:47:20|127.31|125.91|127.31|125.91|127.32|125.92|127.31|125.91|3
1654350450000|2022-06-04 13:47:30|127.3|125.9|127.37|125.97|127.37|125.97|127.3|125.9|4
1654350460000|2022-06-04 13:47:40|127.35|125.95|127.34|125.94|127.35|125.95|127.34|125.94|2
1654350480000|2022-06-04 13:48:00|127.35|125.95|127.37|125.97|127.37|125.97|127.35|125.95|2
1654350490000|2022-06-04 13:48:10|127.35|125.95|127.34|125.94|127.35|125.95|127.34|125.94|2
1654350510000|2022-06-04 13:48:30|127.31|125.91|127.3|125.9|127.31|125.91|127.3|125.9|2
1654350530000|2022-06-04 13:48:50|127.29|125.89|127.28|125.88|127.29|125.89|127.28|125.88|2
1654350560000|2022-06-04 13:49:20|127.27|125.87|127.27|125.87|127.27|125.87|127.27|125.87|1
1654350580000|2022-06-04 13:49:40|127.26|125.86|127.26|125.86|127.26|125.86|127.26|125.86|1
1654350590000|2022-06-04 13:49:50|127.28|125.88|127.28|125.88|127.28|125.88|127.28|125.88|1
1654350600000|2022-06-04 13:50:00|127.29|125.89|127.29|125.89|127.29|125.89|127.29|125.89|1
1654350610000|2022-06-04 13:50:10|127.23|125.83|127.29|125.89|127.29|125.89|127.23|125.83|2
1654350630000|2022-06-04 13:50:30|127.28|125.88|127.26|125.86|127.28|125.88|127.26|125.86|2
1654350660000|2022-06-04 13:51:00|127.25|125.85|127.25|125.85|127.25|125.85|127.25|125.85|1
1654350670000|2022-06-04 13:51:10|127.26|125.86|127.26|125.86|127.26|125.86|127.25|125.85|3
1654350690000|2022-06-04 13:51:30|127.22|125.82|127.22|125.82|127.22|125.82|127.22|125.82|1
1654350700000|2022-06-04 13:51:40|127.21|125.81|127.21|125.81|127.22|125.82|127.21|125.81|3
1654350710000|2022-06-04 13:51:50|127.2|125.8|127.18|125.78|127.2|125.8|127.18|125.78|7
1654350720000|2022-06-04 13:52:00|127.19|125.79|127.19|125.79|127.19|125.79|127.18|125.78|3
1654350730000|2022-06-04 13:52:10|127.18|125.78|127.12|125.72|127.18|125.78|127.12|125.72|5
1654350740000|2022-06-04 13:52:20|127.14|125.74|127.12|125.72|127.14|125.74|127.11|125.71|5
1654350750000|2022-06-04 13:52:30|127.11|125.71|127.11|125.71|127.11|125.71|127.11|125.71|1
1654350760000|2022-06-04 13:52:40|127.13|125.73|127.12|125.72|127.14|125.74|127.12|125.72|3
1654350770000|2022-06-04 13:52:50|127.16|125.76|127.18|125.78|127.19|125.79|127.16|125.76|3
1654350780000|2022-06-04 13:53:00|127.19|125.79|127.19|125.79|127.19|125.79|127.18|125.78|3
1654350800000|2022-06-04 13:53:20|127.21|125.81|127.21|125.81|127.24|125.84|127.21|125.81|6
1654350820000|2022-06-04 13:53:40|127.2|125.8|127.11|125.71|127.2|125.8|127.11|125.71|5
1654350840000|2022-06-04 13:54:00|127.12|125.72|127.19|125.79|127.19|125.79|127.12|125.72|5
1654350890000|2022-06-04 13:54:50|127.2|125.8|127.2|125.8|127.2|125.8|127.2|125.8|1
1654350910000|2022-06-04 13:55:10|127.19|125.79|127.13|125.73|127.19|125.79|127.13|125.73|4
1654350920000|2022-06-04 13:55:20|127.12|125.72|127.12|125.72|127.12|125.72|127.12|125.72|1
1654350930000|2022-06-04 13:55:30|127.13|125.73|127.13|125.73|127.13|125.73|127.13|125.73|1
1654350940000|2022-06-04 13:55:40|127.14|125.74|127.19|125.79|127.19|125.79|127.14|125.74|4
1654350950000|2022-06-04 13:55:50|127.2|125.8|127.19|125.79|127.2|125.8|127.19|125.79|2
1654350960000|2022-06-04 13:56:00|127.21|125.81|127.24|125.84|127.24|125.84|127.21|125.81|6
1654350970000|2022-06-04 13:56:10|127.36|125.96|127.39|125.99|127.4|126|127.36|125.96|9
1654350990000|2022-06-04 13:56:30|127.41|126.01|127.41|126.01|127.41|126.01|127.41|126.01|1
1654351000000|2022-06-04 13:56:40|127.39|125.99|127.39|125.99|127.39|125.99|127.39|125.99|1
1654351020000|2022-06-04 13:57:00|127.4|126|127.4|126|127.4|126|127.4|126|1
1654351030000|2022-06-04 13:57:10|127.39|125.99|127.38|125.98|127.4|126|127.38|125.98|4
1654351050000|2022-06-04 13:57:30|127.4|126|127.4|126|127.4|126|127.39|125.99|3
1654351080000|2022-06-04 13:58:00|127.41|126.01|127.39|125.99|127.41|126.01|127.39|125.99|3
1654351140000|2022-06-04 13:59:00|127.4|126|127.41|126.01|127.41|126.01|127.4|126|2
1654351160000|2022-06-04 13:59:20|127.47|126.07|127.53|126.13|127.53|126.13|127.47|126.07|7
1654351170000|2022-06-04 13:59:30|127.54|126.14|127.53|126.13|127.54|126.14|127.53|126.13|2
1654351180000|2022-06-04 13:59:40|127.54|126.14|127.54|126.14|127.54|126.14|127.53|126.13|3
1654351200000|2022-06-04 14:00:00|127.53|126.13|127.52|126.12|127.53|126.13|127.51|126.11|3
1654351220000|2022-06-04 14:00:20|127.58|126.18|127.6|126.2|127.6|126.2|127.58|126.18|2
1654351230000|2022-06-04 14:00:30|127.59|126.19|127.55|126.15|127.59|126.19|127.55|126.15|3
1654351250000|2022-06-04 14:00:50|127.56|126.16|127.56|126.16|127.56|126.16|127.56|126.16|1
1654351260000|2022-06-04 14:01:00|127.55|126.15|127.55|126.15|127.55|126.15|127.55|126.15|1
1654351280000|2022-06-04 14:01:20|127.54|126.14|127.38|125.98|127.54|126.14|127.38|125.98|8
1654351290000|2022-06-04 14:01:30|127.39|125.99|127.38|125.98|127.39|125.99|127.38|125.98|2
1654351300000|2022-06-04 14:01:40|127.37|125.97|127.37|125.97|127.37|125.97|127.37|125.97|1
1654351320000|2022-06-04 14:02:00|127.38|125.98|127.38|125.98|127.38|125.98|127.38|125.98|1
1654351330000|2022-06-04 14:02:10|127.37|125.97|127.31|125.91|127.37|125.97|127.31|125.91|4
1654351340000|2022-06-04 14:02:20|127.3|125.9|127.2|125.8|127.31|125.91|127.2|125.8|8
1654351350000|2022-06-04 14:02:30|127.19|125.79|127.2|125.8|127.2|125.8|127.19|125.79|2
1654351360000|2022-06-04 14:02:40|127.19|125.79|127.19|125.79|127.19|125.79|127.19|125.79|1
1654351370000|2022-06-04 14:02:50|127.16|125.76|127.11|125.71|127.16|125.76|127.11|125.71|2
1654351380000|2022-06-04 14:03:00|127.1|125.7|127.11|125.71|127.11|125.71|127.1|125.7|2
1654351390000|2022-06-04 14:03:10|127.08|125.68|127.08|125.68|127.09|125.69|127.08|125.68|3
1654351400000|2022-06-04 14:03:20|127.09|125.69|127.09|125.69|127.09|125.69|127.09|125.69|1
1654351420000|2022-06-04 14:03:40|127.11|125.71|127.17|125.77|127.17|125.77|127.11|125.71|5
1654351430000|2022-06-04 14:03:50|127.18|125.78|127.17|125.77|127.18|125.78|127.17|125.77|2
1654351440000|2022-06-04 14:04:00|127.18|125.78|127.18|125.78|127.18|125.78|127.18|125.78|1
1654351480000|2022-06-04 14:04:40|127.22|125.82|127.27|125.87|127.27|125.87|127.22|125.82|4
1654351500000|2022-06-04 14:05:00|127.29|125.89|127.35|125.95|127.35|125.95|127.29|125.89|6
1654351510000|2022-06-04 14:05:10|127.36|125.96|127.36|125.96|127.36|125.96|127.36|125.96|1
1654351530000|2022-06-04 14:05:30|127.35|125.95|127.3|125.9|127.35|125.95|127.3|125.9|3
1654351540000|2022-06-04 14:05:40|127.29|125.89|127.29|125.89|127.29|125.89|127.29|125.89|1
1654351560000|2022-06-04 14:06:00|127.27|125.87|127.08|125.68|127.27|125.87|127.08|125.68|14
1654351570000|2022-06-04 14:06:10|127.05|125.65|126.97|125.57|127.05|125.65|126.97|125.57|7
1654351580000|2022-06-04 14:06:20|126.93|125.53|126.92|125.52|126.99|125.59|126.91|125.51|15
1654351590000|2022-06-04 14:06:30|126.95|125.55|127.11|125.71|127.11|125.71|126.95|125.55|11
1654351600000|2022-06-04 14:06:40|127.09|125.69|127.04|125.64|127.09|125.69|127.04|125.64|7
1654351610000|2022-06-04 14:06:50|127.05|125.65|127.03|125.63|127.05|125.65|127.03|125.63|2
1654351620000|2022-06-04 14:07:00|127.02|125.62|127.02|125.62|127.02|125.62|127|125.6|3
1654351630000|2022-06-04 14:07:10|127.03|125.63|127.08|125.68|127.09|125.69|127.03|125.63|5
1654351640000|2022-06-04 14:07:20|127.11|125.71|127.19|125.79|127.19|125.79|127.1|125.7|13
1654351650000|2022-06-04 14:07:30|127.18|125.78|127.1|125.7|127.18|125.78|127.1|125.7|8
1654351660000|2022-06-04 14:07:40|127.11|125.71|127.11|125.71|127.11|125.71|127.11|125.71|1
1654351670000|2022-06-04 14:07:50|127.12|125.72|127.17|125.77|127.17|125.77|127.12|125.72|3
1654351680000|2022-06-04 14:08:00|127.18|125.78|127.18|125.78|127.18|125.78|127.18|125.78|1
1654351690000|2022-06-04 14:08:10|127.15|125.75|127.11|125.71|127.15|125.75|127.11|125.71|4
1654351710000|2022-06-04 14:08:30|127.1|125.7|127.12|125.72|127.14|125.74|127.1|125.7|8
1654351750000|2022-06-04 14:09:10|127.11|125.71|127.11|125.71|127.11|125.71|127.11|125.71|1
1654351760000|2022-06-04 14:09:20|127.12|125.72|127.12|125.72|127.12|125.72|127.12|125.72|1
1654351780000|2022-06-04 14:09:40|127.11|125.71|127.1|125.7|127.11|125.71|127.1|125.7|2
1654351790000|2022-06-04 14:09:50|127.08|125.68|127.01|125.61|127.08|125.68|127.01|125.61|6
1654351800000|2022-06-04 14:10:00|127.02|125.62|126.92|125.52|127.02|125.62|126.92|125.52|7
1654351810000|2022-06-04 14:10:10|126.94|125.54|126.93|125.53|126.94|125.54|126.93|125.53|2
1654351830000|2022-06-04 14:10:30|126.95|125.55|126.97|125.57|126.98|125.58|126.95|125.55|3
1654351840000|2022-06-04 14:10:40|126.98|125.58|126.94|125.54|126.98|125.58|126.93|125.53|6
1654351850000|2022-06-04 14:10:50|126.93|125.53|126.93|125.53|126.93|125.53|126.93|125.53|1
1654351860000|2022-06-04 14:11:00|126.94|125.54|127.08|125.68|127.09|125.69|126.94|125.54|13
1654351880000|2022-06-04 14:11:20|127.09|125.69|127.18|125.78|127.18|125.78|127.09|125.69|5
1654351890000|2022-06-04 14:11:30|127.19|125.79|127.19|125.79|127.19|125.79|127.18|125.78|3
1654351900000|2022-06-04 14:11:40|127.17|125.77|127.15|125.75|127.17|125.77|127.15|125.75|3
1654351910000|2022-06-04 14:11:50|127.16|125.76|127.16|125.76|127.16|125.76|127.16|125.76|1
1654351920000|2022-06-04 14:12:00|127.13|125.73|127.01|125.61|127.13|125.73|127.01|125.61|7
1654351940000|2022-06-04 14:12:20|127.02|125.62|127.09|125.69|127.1|125.7|127.02|125.62|6
1654351950000|2022-06-04 14:12:30|127.08|125.68|127.17|125.77|127.17|125.77|127.08|125.68|5
1654351960000|2022-06-04 14:12:40|127.18|125.78|127.18|125.78|127.18|125.78|127.18|125.78|1
1654351970000|2022-06-04 14:12:50|127.19|125.79|127.19|125.79|127.19|125.79|127.19|125.79|1
1654351980000|2022-06-04 14:13:00|127.18|125.78|127.16|125.76|127.18|125.78|127.16|125.76|3
1654351990000|2022-06-04 14:13:10|127.17|125.77|127.17|125.77|127.17|125.77|127.15|125.75|4
1654352010000|2022-06-04 14:13:30|127.18|125.78|127.22|125.82|127.23|125.83|127.18|125.78|4
1654352020000|2022-06-04 14:13:40|127.21|125.81|127.23|125.83|127.23|125.83|127.21|125.81|2
1654352030000|2022-06-04 14:13:50|127.24|125.84|127.23|125.83|127.26|125.86|127.23|125.83|4
1654352040000|2022-06-04 14:14:00|127.24|125.84|127.26|125.86|127.26|125.86|127.24|125.84|2
1654352050000|2022-06-04 14:14:10|127.3|125.9|127.25|125.85|127.3|125.9|127.25|125.85|4
1654352060000|2022-06-04 14:14:20|127.27|125.87|127.3|125.9|127.3|125.9|127.27|125.87|2
1654352080000|2022-06-04 14:14:40|127.29|125.89|127.3|125.9|127.3|125.9|127.29|125.89|2
1654352100000|2022-06-04 14:15:00|127.29|125.89|127.29|125.89|127.3|125.9|127.27|125.87|7
1654352110000|2022-06-04 14:15:10|127.3|125.9|127.37|125.97|127.37|125.97|127.3|125.9|6
1654352120000|2022-06-04 14:15:20|127.38|125.98|127.41|126.01|127.41|126.01|127.38|125.98|2
1654352130000|2022-06-04 14:15:30|127.4|126|127.36|125.96|127.4|126|127.35|125.95|5
1654352140000|2022-06-04 14:15:40|127.35|125.95|127.34|125.94|127.35|125.95|127.34|125.94|2
1654352160000|2022-06-04 14:16:00|127.33|125.93|127.43|126.03|127.43|126.03|127.33|125.93|8
1654352170000|2022-06-04 14:16:10|127.44|126.04|127.39|125.99|127.44|126.04|127.39|125.99|5
1654352180000|2022-06-04 14:16:20|127.4|126|127.4|126|127.4|126|127.4|126|1
1654352190000|2022-06-04 14:16:30|127.41|126.01|127.41|126.01|127.43|126.03|127.41|126.01|5
1654352210000|2022-06-04 14:16:50|127.42|126.02|127.47|126.07|127.47|126.07|127.42|126.02|4
1654352220000|2022-06-04 14:17:00|127.48|126.08|127.48|126.08|127.48|126.08|127.48|126.08|1
1654352240000|2022-06-04 14:17:20|127.51|126.11|127.51|126.11|127.51|126.11|127.51|126.11|1
1654352250000|2022-06-04 14:17:30|127.5|126.1|127.5|126.1|127.5|126.1|127.5|126.1|1
1654352290000|2022-06-04 14:18:10|127.49|126.09|127.49|126.09|127.49|126.09|127.49|126.09|1
1654352300000|2022-06-04 14:18:20|127.48|126.08|127.48|126.08|127.48|126.08|127.48|126.08|1
1654352360000|2022-06-04 14:19:20|127.49|126.09|127.48|126.08|127.49|126.09|127.48|126.08|2
1654352400000|2022-06-04 14:20:00|127.47|126.07|127.4|126|127.47|126.07|127.4|126|6
1654352410000|2022-06-04 14:20:10|127.39|125.99|127.39|125.99|127.39|125.99|127.39|125.99|1
1654352420000|2022-06-04 14:20:20|127.4|126|127.47|126.07|127.47|126.07|127.4|126|4
1654352450000|2022-06-04 14:20:50|127.44|126.04|127.44|126.04|127.44|126.04|127.43|126.03|3
1654352460000|2022-06-04 14:21:00|127.45|126.05|127.45|126.05|127.45|126.05|127.45|126.05|1
1654352470000|2022-06-04 14:21:10|127.48|126.08|127.6|126.2|127.6|126.2|127.48|126.08|10
1654352480000|2022-06-04 14:21:20|127.62|126.22|127.63|126.23|127.67|126.27|127.61|126.21|9
1654352490000|2022-06-04 14:21:30|127.62|126.22|127.6|126.2|127.62|126.22|127.6|126.2|3
1654352500000|2022-06-04 14:21:40|127.61|126.21|127.67|126.27|127.67|126.27|127.61|126.21|4
1654352510000|2022-06-04 14:21:50|127.68|126.28|127.73|126.33|127.73|126.33|127.68|126.28|12
1654352520000|2022-06-04 14:22:00|127.72|126.32|128.1|126.7|128.1|126.7|127.72|126.32|16
1654352530000|2022-06-04 14:22:10|128.09|126.69|128.08|126.68|128.09|126.69|128.01|126.61|15
1654352540000|2022-06-04 14:22:20|128.1|126.7|128.12|126.72|128.24|126.84|128.1|126.7|20
1654352550000|2022-06-04 14:22:30|128.11|126.71|128.03|126.63|128.11|126.71|128.02|126.62|8
1654352560000|2022-06-04 14:22:40|128.08|126.68|128.1|126.7|128.1|126.7|128.08|126.68|2
1654352570000|2022-06-04 14:22:50|128.11|126.71|128.16|126.76|128.17|126.77|128.11|126.71|6
1654352580000|2022-06-04 14:23:00|128.17|126.77|128.27|126.87|128.27|126.87|128.17|126.77|7
1654352590000|2022-06-04 14:23:10|128.28|126.88|128.25|126.85|128.29|126.89|128.25|126.85|5
1654352600000|2022-06-04 14:23:20|128.24|126.84|128.2|126.8|128.24|126.84|128.2|126.8|4
1654352610000|2022-06-04 14:23:30|128.19|126.79|128.12|126.72|128.22|126.82|128.11|126.71|8
1654352620000|2022-06-04 14:23:40|128.13|126.73|128.18|126.78|128.18|126.78|128.13|126.73|3
1654352660000|2022-06-04 14:24:20|128.15|126.75|128.18|126.78|128.18|126.78|128.15|126.75|2
1654352690000|2022-06-04 14:24:50|128.19|126.79|128.23|126.83|128.23|126.83|128.19|126.79|3
1654352700000|2022-06-04 14:25:00|128.24|126.84|128.2|126.8|128.24|126.84|128.2|126.8|3
1654352710000|2022-06-04 14:25:10|128.21|126.81|128.21|126.81|128.21|126.81|128.21|126.81|1
1654352730000|2022-06-04 14:25:30|128.25|126.85|128.27|126.87|128.27|126.87|128.25|126.85|4
1654352740000|2022-06-04 14:25:40|128.28|126.88|128.28|126.88|128.28|126.88|128.27|126.87|3
1654352750000|2022-06-04 14:25:50|128.29|126.89|128.3|126.9|128.3|126.9|128.29|126.89|2
1654352760000|2022-06-04 14:26:00|128.33|126.93|128.36|126.96|128.36|126.96|128.33|126.93|4
1654352770000|2022-06-04 14:26:10|128.43|127.03|128.47|127.07|128.47|127.07|128.43|127.03|9
1654352780000|2022-06-04 14:26:20|128.5|127.1|128.46|127.06|128.5|127.1|128.46|127.06|6
1654352790000|2022-06-04 14:26:30|128.45|127.05|128.4|127|128.45|127.05|128.4|127|4
1654352800000|2022-06-04 14:26:40|128.39|126.99|128.4|127|128.41|127.01|128.39|126.99|3
1654352820000|2022-06-04 14:27:00|128.39|126.99|128.4|127|128.4|127|128.39|126.99|2
1654352830000|2022-06-04 14:27:10|128.42|127.02|128.51|127.11|128.51|127.11|128.42|127.02|7
1654352840000|2022-06-04 14:27:20|128.5|127.1|128.49|127.09|128.51|127.11|128.49|127.09|4
1654352850000|2022-06-04 14:27:30|128.51|127.11|128.48|127.08|128.51|127.11|128.48|127.08|4
1654352860000|2022-06-04 14:27:40|128.47|127.07|128.48|127.08|128.48|127.08|128.47|127.07|2
1654352870000|2022-06-04 14:27:50|128.5|127.1|128.59|127.19|128.59|127.19|128.5|127.1|4
1654352880000|2022-06-04 14:28:00|128.6|127.2|128.66|127.26|128.66|127.26|128.59|127.19|8
1654352890000|2022-06-04 14:28:10|128.6|127.2|128.59|127.19|128.6|127.2|128.59|127.19|2
1654352900000|2022-06-04 14:28:20|128.58|127.18|128.58|127.18|128.58|127.18|128.58|127.18|1
1654352910000|2022-06-04 14:28:30|128.6|127.2|128.6|127.2|128.6|127.2|128.58|127.18|4
1654352920000|2022-06-04 14:28:40|128.59|127.19|128.6|127.2|128.6|127.2|128.59|127.19|2
1654352930000|2022-06-04 14:28:50|128.65|127.25|128.65|127.25|128.65|127.25|128.65|127.25|1
1654352940000|2022-06-04 14:29:00|128.66|127.26|128.6|127.2|128.66|127.26|128.6|127.2|4
1654352950000|2022-06-04 14:29:10|128.61|127.21|128.59|127.19|128.61|127.21|128.59|127.19|3
1654352960000|2022-06-04 14:29:20|128.63|127.23|128.61|127.21|128.65|127.25|128.61|127.21|6
1654352970000|2022-06-04 14:29:30|128.59|127.19|128.59|127.19|128.59|127.19|128.58|127.18|3
1654352980000|2022-06-04 14:29:40|128.61|127.21|128.59|127.19|128.61|127.21|128.59|127.19|3
1654352990000|2022-06-04 14:29:50|128.58|127.18|128.59|127.19|128.59|127.19|128.58|127.18|2
1654353000000|2022-06-04 14:30:00|128.58|127.18|128.65|127.25|128.67|127.27|128.58|127.18|10
1654353010000|2022-06-04 14:30:10|128.66|127.26|128.72|127.32|128.72|127.32|128.66|127.26|5
1654353020000|2022-06-04 14:30:20|128.73|127.33|129.01|127.61|129.04|127.64|128.73|127.33|11
1654353030000|2022-06-04 14:30:30|129.03|127.63|128.98|127.58|129.03|127.63|128.92|127.52|16
1654353040000|2022-06-04 14:30:40|128.99|127.59|129.07|127.67|129.08|127.68|128.99|127.59|12
1654353050000|2022-06-04 14:30:50|129.06|127.66|129.25|127.85|129.3|127.9|129.06|127.66|21
1654353060000|2022-06-04 14:31:00|129.24|127.84|129.22|127.82|129.41|128.01|129.22|127.82|21
1654353070000|2022-06-04 14:31:10|129.21|127.81|129.21|127.81|129.24|127.84|129.18|127.78|12
1654353080000|2022-06-04 14:31:20|129.19|127.79|129.24|127.84|129.24|127.84|129.18|127.78|8
1654353090000|2022-06-04 14:31:30|129.23|127.83|129.2|127.8|129.32|127.92|129.19|127.79|19
1654353100000|2022-06-04 14:31:40|129.18|127.78|129.24|127.84|129.24|127.84|129.18|127.78|4
1654353110000|2022-06-04 14:31:50|129.32|127.92|129.21|127.81|129.33|127.93|129.21|127.81|11
1654353120000|2022-06-04 14:32:00|129.2|127.8|129.26|127.86|129.28|127.88|129.19|127.79|7
1654353130000|2022-06-04 14:32:10|129.25|127.85|129.17|127.77|129.25|127.85|129.17|127.77|4
1654353140000|2022-06-04 14:32:20|129.15|127.75|129.08|127.68|129.15|127.75|129.08|127.68|6
1654353150000|2022-06-04 14:32:30|129.09|127.69|129.15|127.75|129.15|127.75|129.08|127.68|5
1654353160000|2022-06-04 14:32:40|129.16|127.76|129.16|127.76|129.16|127.76|129.16|127.76|1
1654353170000|2022-06-04 14:32:50|129.15|127.75|129.13|127.73|129.15|127.75|129.09|127.69|11
1654353180000|2022-06-04 14:33:00|129.11|127.71|129|127.6|129.11|127.71|129|127.6|20
1654353190000|2022-06-04 14:33:10|129.03|127.63|129.01|127.61|129.03|127.63|128.96|127.56|9
1654353200000|2022-06-04 14:33:20|128.98|127.58|129.02|127.62|129.02|127.62|128.98|127.58|4
1654353210000|2022-06-04 14:33:30|129.01|127.61|129.02|127.62|129.02|127.62|128.98|127.58|5
1654353220000|2022-06-04 14:33:40|129.07|127.67|129.07|127.67|129.07|127.67|129.07|127.67|1
1654353230000|2022-06-04 14:33:50|129.06|127.66|129|127.6|129.06|127.66|129|127.6|3
1654353240000|2022-06-04 14:34:00|129.01|127.61|129.03|127.63|129.03|127.63|129|127.6|3
1654353250000|2022-06-04 14:34:10|129.02|127.62|129.03|127.63|129.03|127.63|129.02|127.62|2
1654353270000|2022-06-04 14:34:30|129.02|127.62|129.02|127.62|129.02|127.62|129.02|127.62|1
1654353280000|2022-06-04 14:34:40|129.03|127.63|129.09|127.69|129.09|127.69|129.03|127.63|3
1654353290000|2022-06-04 14:34:50|129.08|127.68|129.01|127.61|129.08|127.68|129.01|127.61|5
1654353300000|2022-06-04 14:35:00|129.02|127.62|129.01|127.61|129.07|127.67|129.01|127.61|8
1654353310000|2022-06-04 14:35:10|129|127.6|129.01|127.61|129.01|127.61|129|127.6|2
1654353330000|2022-06-04 14:35:30|129.03|127.63|129.08|127.68|129.08|127.68|129.03|127.63|3
1654353340000|2022-06-04 14:35:40|129.07|127.67|129.08|127.68|129.08|127.68|129.07|127.67|2
1654353350000|2022-06-04 14:35:50|129.1|127.7|129.09|127.69|129.1|127.7|129.09|127.69|2
1654353360000|2022-06-04 14:36:00|129.08|127.68|128.99|127.59|129.08|127.68|128.99|127.59|4
1654353370000|2022-06-04 14:36:10|128.98|127.58|128.99|127.59|128.99|127.59|128.98|127.58|2
1654353380000|2022-06-04 14:36:20|128.96|127.56|128.88|127.48|128.96|127.56|128.88|127.48|6
1654353390000|2022-06-04 14:36:30|128.89|127.49|128.88|127.48|128.89|127.49|128.81|127.41|10
1654353400000|2022-06-04 14:36:40|128.89|127.49|128.84|127.44|128.89|127.49|128.84|127.44|4
1654353410000|2022-06-04 14:36:50|128.85|127.45|128.89|127.49|128.89|127.49|128.85|127.45|3
1654353460000|2022-06-04 14:37:40|128.88|127.48|128.9|127.5|128.9|127.5|128.88|127.48|3
1654353480000|2022-06-04 14:38:00|128.89|127.49|128.89|127.49|128.9|127.5|128.89|127.49|5
1654353490000|2022-06-04 14:38:10|128.9|127.5|128.9|127.5|128.9|127.5|128.9|127.5|1
1654353510000|2022-06-04 14:38:30|128.89|127.49|128.89|127.49|128.89|127.49|128.89|127.49|1
1654353520000|2022-06-04 14:38:40|128.9|127.5|128.9|127.5|128.9|127.5|128.9|127.5|1
1654353540000|2022-06-04 14:39:00|128.89|127.49|128.86|127.46|128.89|127.49|128.86|127.46|3
1654353550000|2022-06-04 14:39:10|128.85|127.45|128.6|127.2|128.85|127.45|128.6|127.2|17
1654353560000|2022-06-04 14:39:20|128.59|127.19|128.46|127.06|128.59|127.19|128.46|127.06|10
1654353570000|2022-06-04 14:39:30|128.45|127.05|128.38|126.98|128.45|127.05|128.38|126.98|11
1654353580000|2022-06-04 14:39:40|128.37|126.97|128.34|126.94|128.38|126.98|128.34|126.94|8
1654353590000|2022-06-04 14:39:50|128.33|126.93|128.33|126.93|128.37|126.97|128.3|126.9|14
1654353600000|2022-06-04 14:40:00|128.32|126.92|128.28|126.88|128.32|126.92|128.28|126.88|4
1654353610000|2022-06-04 14:40:10|128.3|126.9|128.36|126.96|128.37|126.97|128.3|126.9|5
1654353620000|2022-06-04 14:40:20|128.35|126.95|128.35|126.95|128.35|126.95|128.35|126.95|1
1654353630000|2022-06-04 14:40:30|128.36|126.96|128.27|126.87|128.36|126.96|128.27|126.87|9
1654353640000|2022-06-04 14:40:40|128.25|126.85|128.22|126.82|128.27|126.87|128.22|126.82|4
1654353650000|2022-06-04 14:40:50|128.23|126.83|128.27|126.87|128.27|126.87|128.23|126.83|4
1654353660000|2022-06-04 14:41:00|128.26|126.86|128.25|126.85|128.26|126.86|128.25|126.85|2
1654353670000|2022-06-04 14:41:10|128.27|126.87|128.18|126.78|128.27|126.87|128.18|126.78|8
1654353680000|2022-06-04 14:41:20|128.19|126.79|128.26|126.86|128.26|126.86|128.19|126.79|6
1654353690000|2022-06-04 14:41:30|128.25|126.85|128.18|126.78|128.25|126.85|128.14|126.74|10
1654353700000|2022-06-04 14:41:40|128.2|126.8|128.19|126.79|128.2|126.8|128.19|126.79|2
1654353720000|2022-06-04 14:42:00|128.18|126.78|128.18|126.78|128.18|126.78|128.17|126.77|3
1654353730000|2022-06-04 14:42:10|128.19|126.79|128.36|126.96|128.36|126.96|128.19|126.79|7
1654353740000|2022-06-04 14:42:20|128.38|126.98|128.39|126.99|128.42|127.02|128.37|126.97|8
1654353750000|2022-06-04 14:42:30|128.4|127|128.35|126.95|128.41|127.01|128.35|126.95|6
1654353760000|2022-06-04 14:42:40|128.36|126.96|128.42|127.02|128.42|127.02|128.36|126.96|4
1654353770000|2022-06-04 14:42:50|128.41|127.01|128.36|126.96|128.41|127.01|128.35|126.95|6
1654353780000|2022-06-04 14:43:00|128.38|126.98|128.39|126.99|128.39|126.99|128.38|126.98|4
1654353790000|2022-06-04 14:43:10|128.38|126.98|128.47|127.07|128.47|127.07|128.38|126.98|7
1654353800000|2022-06-04 14:43:20|128.48|127.08|128.55|127.15|128.55|127.15|128.48|127.08|7
1654353810000|2022-06-04 14:43:30|128.47|127.07|128.47|127.07|128.47|127.07|128.47|127.07|1
1654353820000|2022-06-04 14:43:40|128.48|127.08|128.48|127.08|128.48|127.08|128.48|127.08|1
1654353830000|2022-06-04 14:43:50|128.49|127.09|128.47|127.07|128.55|127.15|128.47|127.07|7
1654353840000|2022-06-04 14:44:00|128.48|127.08|128.52|127.12|128.52|127.12|128.48|127.08|3
1654353850000|2022-06-04 14:44:10|128.53|127.13|128.47|127.07|128.54|127.14|128.47|127.07|5
1654353860000|2022-06-04 14:44:20|128.48|127.08|128.47|127.07|128.48|127.08|128.41|127.01|6
1654353870000|2022-06-04 14:44:30|128.46|127.06|128.45|127.05|128.46|127.06|128.45|127.05|2
1654353900000|2022-06-04 14:45:00|128.47|127.07|128.57|127.17|128.58|127.18|128.47|127.07|10
1654353910000|2022-06-04 14:45:10|128.56|127.16|128.55|127.15|128.57|127.17|128.54|127.14|7
1654353920000|2022-06-04 14:45:20|128.54|127.14|128.55|127.15|128.55|127.15|128.53|127.13|4
1654353930000|2022-06-04 14:45:30|128.56|127.16|128.56|127.16|128.56|127.16|128.55|127.15|3
1654353940000|2022-06-04 14:45:40|128.55|127.15|128.49|127.09|128.55|127.15|128.49|127.09|5
1654353950000|2022-06-04 14:45:50|128.48|127.08|128.47|127.07|128.48|127.08|128.47|127.07|2
1654353960000|2022-06-04 14:46:00|128.46|127.06|128.46|127.06|128.46|127.06|128.46|127.06|1
1654353970000|2022-06-04 14:46:10|128.47|127.07|128.47|127.07|128.47|127.07|128.47|127.07|1
1654353980000|2022-06-04 14:46:20|128.48|127.08|128.48|127.08|128.48|127.08|128.48|127.08|1
1654353990000|2022-06-04 14:46:30|128.52|127.12|128.61|127.21|128.61|127.21|128.51|127.11|6
1654354000000|2022-06-04 14:46:40|128.6|127.2|128.64|127.24|128.65|127.25|128.6|127.2|8
1654354010000|2022-06-04 14:46:50|128.63|127.23|128.57|127.17|128.63|127.23|128.57|127.17|2
1654354040000|2022-06-04 14:47:20|128.58|127.18|128.65|127.25|128.66|127.26|128.58|127.18|6
1654354060000|2022-06-04 14:47:40|128.63|127.23|128.64|127.24|128.64|127.24|128.63|127.23|2
1654354070000|2022-06-04 14:47:50|128.62|127.22|128.64|127.24|128.65|127.25|128.58|127.18|9
1654354080000|2022-06-04 14:48:00|128.65|127.25|128.65|127.25|128.65|127.25|128.64|127.24|3
1654354090000|2022-06-04 14:48:10|128.64|127.24|128.57|127.17|128.65|127.25|128.57|127.17|5
1654354110000|2022-06-04 14:48:30|128.55|127.15|128.55|127.15|128.55|127.15|128.55|127.15|1
1654354120000|2022-06-04 14:48:40|128.56|127.16|128.55|127.15|128.56|127.16|128.55|127.15|4
1654354130000|2022-06-04 14:48:50|128.57|127.17|128.56|127.16|128.57|127.17|128.56|127.16|2
1654354140000|2022-06-04 14:49:00|128.57|127.17|128.5|127.1|128.57|127.17|128.5|127.1|4
1654354150000|2022-06-04 14:49:10|128.49|127.09|128.48|127.08|128.49|127.09|128.48|127.08|2
1654354160000|2022-06-04 14:49:20|128.47|127.07|128.39|126.99|128.47|127.07|128.39|126.99|6
1654354170000|2022-06-04 14:49:30|128.38|126.98|128.39|126.99|128.39|126.99|128.38|126.98|2
1654354180000|2022-06-04 14:49:40|128.38|126.98|128.29|126.89|128.38|126.98|128.28|126.88|9
1654354190000|2022-06-04 14:49:50|128.31|126.91|128.31|126.91|128.31|126.91|128.31|126.91|1
1654354200000|2022-06-04 14:50:00|128.34|126.94|128.36|126.96|128.36|126.96|128.34|126.94|2
1654354210000|2022-06-04 14:50:10|128.37|126.97|128.37|126.97|128.37|126.97|128.37|126.97|1
1654354220000|2022-06-04 14:50:20|128.38|126.98|128.38|126.98|128.43|127.03|128.38|126.98|9
1654354230000|2022-06-04 14:50:30|128.4|127|128.4|127|128.4|127|128.4|127|1
1654354240000|2022-06-04 14:50:40|128.43|127.03|128.42|127.02|128.44|127.04|128.42|127.02|4
1654354250000|2022-06-04 14:50:50|128.43|127.03|128.42|127.02|128.43|127.03|128.42|127.02|2
1654354260000|2022-06-04 14:51:00|128.43|127.03|128.44|127.04|128.45|127.05|128.43|127.03|6
1654354270000|2022-06-04 14:51:10|128.43|127.03|128.43|127.03|128.43|127.03|128.43|127.03|1
1654354280000|2022-06-04 14:51:20|128.44|127.04|128.44|127.04|128.44|127.04|128.44|127.04|1
1654354300000|2022-06-04 14:51:40|128.45|127.05|128.53|127.13|128.53|127.13|128.45|127.05|8
1654354310000|2022-06-04 14:51:50|128.58|127.18|128.64|127.24|128.64|127.24|128.58|127.18|5
1654354330000|2022-06-04 14:52:10|128.63|127.23|128.64|127.24|128.64|127.24|128.63|127.23|4
1654354340000|2022-06-04 14:52:20|128.66|127.26|128.7|127.3|128.7|127.3|128.66|127.26|4
1654354350000|2022-06-04 14:52:30|128.69|127.29|128.66|127.26|128.69|127.29|128.66|127.26|2
1654354360000|2022-06-04 14:52:40|128.67|127.27|128.65|127.25|128.67|127.27|128.65|127.25|3
1654354370000|2022-06-04 14:52:50|128.66|127.26|128.68|127.28|128.68|127.28|128.66|127.26|3
1654354400000|2022-06-04 14:53:20|128.66|127.26|128.63|127.23|128.66|127.26|128.63|127.23|2
1654354410000|2022-06-04 14:53:30|128.66|127.26|128.65|127.25|128.66|127.26|128.65|127.25|2
1654354420000|2022-06-04 14:53:40|128.66|127.26|128.65|127.25|128.66|127.26|128.65|127.25|2
1654354430000|2022-06-04 14:53:50|128.64|127.24|128.64|127.24|128.64|127.24|128.62|127.22|3
1654354440000|2022-06-04 14:54:00|128.65|127.25|128.66|127.26|128.66|127.26|128.65|127.25|2
1654354450000|2022-06-04 14:54:10|128.65|127.25|128.66|127.26|128.66|127.26|128.65|127.25|2
1654354460000|2022-06-04 14:54:20|128.65|127.25|128.64|127.24|128.65|127.25|128.64|127.24|4
1654354470000|2022-06-04 14:54:30|128.62|127.22|128.6|127.2|128.62|127.22|128.6|127.2|3
1654354480000|2022-06-04 14:54:40|128.61|127.21|128.62|127.22|128.62|127.22|128.61|127.21|2
1654354500000|2022-06-04 14:55:00|128.63|127.23|128.64|127.24|128.65|127.25|128.63|127.23|3
1654354520000|2022-06-04 14:55:20|128.63|127.23|128.63|127.23|128.64|127.24|128.63|127.23|3
1654354540000|2022-06-04 14:55:40|128.62|127.22|128.53|127.13|128.63|127.23|128.53|127.13|8
1654354550000|2022-06-04 14:55:50|128.52|127.12|128.52|127.12|128.52|127.12|128.52|127.12|1
1654354570000|2022-06-04 14:56:10|128.49|127.09|128.42|127.02|128.49|127.09|128.42|127.02|6
1654354580000|2022-06-04 14:56:20|128.44|127.04|128.42|127.02|128.44|127.04|128.42|127.02|2
1654354600000|2022-06-04 14:56:40|128.45|127.05|128.44|127.04|128.46|127.06|128.44|127.04|4
1654354620000|2022-06-04 14:57:00|128.45|127.05|128.37|126.97|128.45|127.05|128.37|126.97|11
1654354630000|2022-06-04 14:57:10|128.4|127|128.41|127.01|128.41|127.01|128.4|127|2
1654354640000|2022-06-04 14:57:20|128.4|127|128.35|126.95|128.4|127|128.35|126.95|3
1654354650000|2022-06-04 14:57:30|128.36|126.96|128.35|126.95|128.36|126.96|128.34|126.94|4
1654354660000|2022-06-04 14:57:40|128.36|126.96|128.36|126.96|128.36|126.96|128.36|126.96|1
1654354670000|2022-06-04 14:57:50|128.37|126.97|128.28|126.88|128.37|126.97|128.28|126.88|8
1654354680000|2022-06-04 14:58:00|128.29|126.89|128.3|126.9|128.3|126.9|128.29|126.89|2
1654354700000|2022-06-04 14:58:20|128.31|126.91|128.31|126.91|128.31|126.91|128.31|126.91|1
1654354720000|2022-06-04 14:58:40|128.33|126.93|128.31|126.91|128.33|126.93|128.31|126.91|2
1654354740000|2022-06-04 14:59:00|128.29|126.89|128.28|126.88|128.29|126.89|128.27|126.87|4
1654354750000|2022-06-04 14:59:10|128.27|126.87|128.24|126.84|128.27|126.87|128.24|126.84|4
1654354760000|2022-06-04 14:59:20|128.26|126.86|128.26|126.86|128.26|126.86|128.26|126.86|1
1654354770000|2022-06-04 14:59:30|128.23|126.83|128.23|126.83|128.23|126.83|128.23|126.83|1
1654354780000|2022-06-04 14:59:40|128.26|126.86|128.25|126.85|128.26|126.86|128.25|126.85|6
1654354790000|2022-06-04 14:59:50|128.26|126.86|128.26|126.86|128.26|126.86|128.24|126.84|15
1654354800000|2022-06-04 15:00:00|128.32|126.92|128.32|126.92|128.32|126.92|128.32|126.92|1
1654354810000|2022-06-04 15:00:10|128.35|126.95|128.34|126.94|128.35|126.95|128.34|126.94|2
1654354820000|2022-06-04 15:00:20|128.33|126.93|128.33|126.93|128.33|126.93|128.31|126.91|5
1654354830000|2022-06-04 15:00:30|128.35|126.95|128.34|126.94|128.35|126.95|128.34|126.94|2
1654354840000|2022-06-04 15:00:40|128.33|126.93|128.33|126.93|128.33|126.93|128.33|126.93|1
1654354860000|2022-06-04 15:01:00|128.32|126.92|128.23|126.83|128.32|126.92|128.23|126.83|8
1654354870000|2022-06-04 15:01:10|128.24|126.84|128.24|126.84|128.24|126.84|128.23|126.83|3
1654354890000|2022-06-04 15:01:30|128.23|126.83|128.2|126.8|128.26|126.86|128.19|126.79|12
1654354910000|2022-06-04 15:01:50|128.19|126.79|128.18|126.78|128.19|126.79|128.18|126.78|4
1654354920000|2022-06-04 15:02:00|128.2|126.8|128.2|126.8|128.2|126.8|128.2|126.8|1
1654354930000|2022-06-04 15:02:10|128.25|126.85|128.27|126.87|128.27|126.87|128.25|126.85|2
1654354940000|2022-06-04 15:02:20|128.26|126.86|128.24|126.84|128.26|126.86|128.24|126.84|3
1654354960000|2022-06-04 15:02:40|128.25|126.85|128.25|126.85|128.25|126.85|128.25|126.85|1
1654354970000|2022-06-04 15:02:50|128.26|126.86|128.26|126.86|128.26|126.86|128.26|126.86|1
1654354980000|2022-06-04 15:03:00|128.25|126.85|128.25|126.85|128.25|126.85|128.25|126.85|1
1654354990000|2022-06-04 15:03:10|128.24|126.84|128.25|126.85|128.25|126.85|128.24|126.84|2
1654355000000|2022-06-04 15:03:20|128.24|126.84|128.18|126.78|128.24|126.84|128.18|126.78|5
1654355010000|2022-06-04 15:03:30|128.17|126.77|128.17|126.77|128.17|126.77|128.17|126.77|1
1654355020000|2022-06-04 15:03:40|128.22|126.82|128.2|126.8|128.22|126.82|128.2|126.8|2
1654355030000|2022-06-04 15:03:50|128.19|126.79|128.25|126.85|128.25|126.85|128.18|126.78|9
1654355040000|2022-06-04 15:04:00|128.26|126.86|128.27|126.87|128.27|126.87|128.25|126.85|4
1654355050000|2022-06-04 15:04:10|128.28|126.88|128.26|126.86|128.28|126.88|128.26|126.86|3
1654355060000|2022-06-04 15:04:20|128.25|126.85|128.28|126.88|128.28|126.88|128.25|126.85|4
1654355110000|2022-06-04 15:05:10|128.27|126.87|128.23|126.83|128.27|126.87|128.23|126.83|4
1654355120000|2022-06-04 15:05:20|128.3|126.9|128.31|126.91|128.31|126.91|128.3|126.9|2
1654355130000|2022-06-04 15:05:30|128.32|126.92|128.26|126.86|128.32|126.92|128.25|126.85|8
1654355140000|2022-06-04 15:05:40|128.27|126.87|128.28|126.88|128.29|126.89|128.26|126.86|6
1654355150000|2022-06-04 15:05:50|128.29|126.89|128.28|126.88|128.29|126.89|128.27|126.87|4
1654355160000|2022-06-04 15:06:00|128.27|126.87|128.28|126.88|128.28|126.88|128.27|126.87|2
1654355180000|2022-06-04 15:06:20|128.3|126.9|128.34|126.94|128.34|126.94|128.3|126.9|4
1654355200000|2022-06-04 15:06:40|128.35|126.95|128.41|127.01|128.41|127.01|128.35|126.95|2
1654355210000|2022-06-04 15:06:50|128.42|127.02|128.41|127.01|128.42|127.02|128.41|127.01|2
1654355220000|2022-06-04 15:07:00|128.42|127.02|128.36|126.96|128.42|127.02|128.36|126.96|4
1654355230000|2022-06-04 15:07:10|128.37|126.97|128.36|126.96|128.37|126.97|128.36|126.96|2
1654355240000|2022-06-04 15:07:20|128.37|126.97|128.37|126.97|128.37|126.97|128.37|126.97|1
1654355250000|2022-06-04 15:07:30|128.38|126.98|128.38|126.98|128.39|126.99|128.38|126.98|3
1654355300000|2022-06-04 15:08:20|128.36|126.96|128.37|126.97|128.37|126.97|128.36|126.96|4
1654355310000|2022-06-04 15:08:30|128.36|126.96|128.36|126.96|128.37|126.97|128.36|126.96|3
1654355320000|2022-06-04 15:08:40|128.37|126.97|128.37|126.97|128.37|126.97|128.37|126.97|1
1654355330000|2022-06-04 15:08:50|128.4|127|128.38|126.98|128.4|127|128.38|126.98|3
1654355350000|2022-06-04 15:09:10|128.4|127|128.45|127.05|128.46|127.06|128.4|127|8
1654355360000|2022-06-04 15:09:20|128.46|127.06|128.47|127.07|128.47|127.07|128.46|127.06|2
1654355370000|2022-06-04 15:09:30|128.48|127.08|128.55|127.15|128.55|127.15|128.48|127.08|5
1654355430000|2022-06-04 15:10:30|128.57|127.17|128.57|127.17|128.57|127.17|128.57|127.17|1
1654355440000|2022-06-04 15:10:40|128.6|127.2|128.67|127.27|128.67|127.27|128.6|127.2|5
1654355450000|2022-06-04 15:10:50|128.66|127.26|128.66|127.26|128.66|127.26|128.66|127.26|1
1654355460000|2022-06-04 15:11:00|128.68|127.28|128.68|127.28|128.68|127.28|128.68|127.28|1
1654355470000|2022-06-04 15:11:10|128.67|127.27|128.66|127.26|128.67|127.27|128.66|127.26|2
1654355490000|2022-06-04 15:11:30|128.65|127.25|128.6|127.2|128.65|127.25|128.6|127.2|4
1654355500000|2022-06-04 15:11:40|128.59|127.19|128.64|127.24|128.64|127.24|128.59|127.19|5
1654355510000|2022-06-04 15:11:50|128.65|127.25|128.58|127.18|128.65|127.25|128.58|127.18|4
1654355520000|2022-06-04 15:12:00|128.57|127.17|128.57|127.17|128.57|127.17|128.57|127.17|1
1654355530000|2022-06-04 15:12:10|128.58|127.18|128.58|127.18|128.58|127.18|128.57|127.17|3
1654355550000|2022-06-04 15:12:30|128.61|127.21|128.6|127.2|128.61|127.21|128.6|127.2|4
1654355560000|2022-06-04 15:12:40|128.61|127.21|128.61|127.21|128.61|127.21|128.61|127.21|1
1654355580000|2022-06-04 15:13:00|128.62|127.22|128.66|127.26|128.66|127.26|128.62|127.22|3
1654355590000|2022-06-04 15:13:10|128.65|127.25|128.61|127.21|128.65|127.25|128.6|127.2|4
1654355600000|2022-06-04 15:13:20|128.6|127.2|128.58|127.18|128.6|127.2|128.58|127.18|2
1654355610000|2022-06-04 15:13:30|128.57|127.17|128.57|127.17|128.57|127.17|128.55|127.15|3
1654355620000|2022-06-04 15:13:40|128.61|127.21|128.64|127.24|128.64|127.24|128.61|127.21|3
1654355630000|2022-06-04 15:13:50|128.65|127.25|128.65|127.25|128.65|127.25|128.65|127.25|1
1654355650000|2022-06-04 15:14:10|128.63|127.23|128.65|127.25|128.65|127.25|128.63|127.23|3
1654355690000|2022-06-04 15:14:50|128.63|127.23|128.63|127.23|128.63|127.23|128.63|127.23|1
1654355700000|2022-06-04 15:15:00|128.64|127.24|128.49|127.09|128.64|127.24|128.48|127.08|12
1654355710000|2022-06-04 15:15:10|128.5|127.1|128.5|127.1|128.5|127.1|128.5|127.1|1
1654355720000|2022-06-04 15:15:20|128.51|127.11|128.48|127.08|128.51|127.11|128.48|127.08|5
1654355750000|2022-06-04 15:15:50|128.47|127.07|128.47|127.07|128.47|127.07|128.47|127.07|1
1654355760000|2022-06-04 15:16:00|128.46|127.06|128.38|126.98|128.46|127.06|128.38|126.98|6
1654355770000|2022-06-04 15:16:10|128.37|126.97|128.37|126.97|128.37|126.97|128.37|126.97|1
1654355780000|2022-06-04 15:16:20|128.36|126.96|128.28|126.88|128.36|126.96|128.28|126.88|7
1654355810000|2022-06-04 15:16:50|128.25|126.85|128.37|126.97|128.4|127|128.25|126.85|11
1654355820000|2022-06-04 15:17:00|128.36|126.96|128.29|126.89|128.36|126.96|128.29|126.89|8
1654355830000|2022-06-04 15:17:10|128.3|126.9|128.34|126.94|128.34|126.94|128.29|126.89|5
1654355850000|2022-06-04 15:17:30|128.35|126.95|128.35|126.95|128.37|126.97|128.35|126.95|3
1654355860000|2022-06-04 15:17:40|128.34|126.94|128.34|126.94|128.34|126.94|128.34|126.94|1
1654355910000|2022-06-04 15:18:30|128.36|126.96|128.36|126.96|128.36|126.96|128.36|126.96|1
1654355920000|2022-06-04 15:18:40|128.35|126.95|128.35|126.95|128.35|126.95|128.35|126.95|1
1654355940000|2022-06-04 15:19:00|128.34|126.94|128.29|126.89|128.34|126.94|128.29|126.89|5
1654355950000|2022-06-04 15:19:10|128.28|126.88|128.27|126.87|128.28|126.88|128.27|126.87|2
1654355960000|2022-06-04 15:19:20|128.26|126.86|128.24|126.84|128.26|126.86|128.24|126.84|4
1654355970000|2022-06-04 15:19:30|128.25|126.85|128.27|126.87|128.27|126.87|128.25|126.85|2
1654355990000|2022-06-04 15:19:50|128.23|126.83|128.27|126.87|128.27|126.87|128.23|126.83|2
1654356060000|2022-06-04 15:21:00|128.26|126.86|128.27|126.87|128.27|126.87|128.26|126.86|2
1654356070000|2022-06-04 15:21:10|128.28|126.88|128.34|126.94|128.34|126.94|128.27|126.87|4
1654356080000|2022-06-04 15:21:20|128.35|126.95|128.28|126.88|128.35|126.95|128.28|126.88|6
1654356090000|2022-06-04 15:21:30|128.27|126.87|128.24|126.84|128.28|126.88|128.24|126.84|5
1654356100000|2022-06-04 15:21:40|128.25|126.85|128.26|126.86|128.26|126.86|128.25|126.85|2
1654356110000|2022-06-04 15:21:50|128.27|126.87|128.28|126.88|128.28|126.88|128.27|126.87|2
1654356120000|2022-06-04 15:22:00|128.27|126.87|128.27|126.87|128.27|126.87|128.27|126.87|1
1654356130000|2022-06-04 15:22:10|128.28|126.88|128.28|126.88|128.28|126.88|128.28|126.88|1
1654356140000|2022-06-04 15:22:20|128.27|126.87|128.27|126.87|128.27|126.87|128.27|126.87|1
1654356150000|2022-06-04 15:22:30|128.28|126.88|128.28|126.88|128.28|126.88|128.28|126.88|1
1654356160000|2022-06-04 15:22:40|128.29|126.89|128.28|126.88|128.29|126.89|128.28|126.88|2
1654356170000|2022-06-04 15:22:50|128.29|126.89|128.28|126.88|128.29|126.89|128.28|126.88|2
1654356190000|2022-06-04 15:23:10|128.27|126.87|128.28|126.88|128.28|126.88|128.23|126.83|5
1654356200000|2022-06-04 15:23:20|128.29|126.89|128.35|126.95|128.36|126.96|128.29|126.89|4
1654356210000|2022-06-04 15:23:30|128.34|126.94|128.34|126.94|128.34|126.94|128.31|126.91|5
1654356220000|2022-06-04 15:23:40|128.35|126.95|128.35|126.95|128.35|126.95|128.35|126.95|1
1654356230000|2022-06-04 15:23:50|128.36|126.96|128.44|127.04|128.44|127.04|128.36|126.96|5
1654356240000|2022-06-04 15:24:00|128.43|127.03|128.38|126.98|128.43|127.03|128.36|126.96|6
1654356270000|2022-06-04 15:24:30|128.39|126.99|128.39|126.99|128.39|126.99|128.39|126.99|1
1654356280000|2022-06-04 15:24:40|128.38|126.98|128.37|126.97|128.39|126.99|128.37|126.97|4
1654356300000|2022-06-04 15:25:00|128.38|126.98|128.39|126.99|128.39|126.99|128.38|126.98|2
1654356310000|2022-06-04 15:25:10|128.38|126.98|128.38|126.98|128.39|126.99|128.37|126.97|4
1654356320000|2022-06-04 15:25:20|128.39|126.99|128.38|126.98|128.39|126.99|128.38|126.98|2
1654356330000|2022-06-04 15:25:30|128.37|126.97|128.38|126.98|128.38|126.98|128.37|126.97|2
1654356350000|2022-06-04 15:25:50|128.41|127.01|128.4|127|128.41|127.01|128.4|127|2
1654356360000|2022-06-04 15:26:00|128.41|127.01|128.57|127.17|128.57|127.17|128.41|127.01|10
1654356370000|2022-06-04 15:26:10|128.58|127.18|128.56|127.16|128.58|127.18|128.56|127.16|3
1654356390000|2022-06-04 15:26:30|128.57|127.17|128.63|127.23|128.63|127.23|128.57|127.17|4
1654356420000|2022-06-04 15:27:00|128.64|127.24|128.63|127.23|128.64|127.24|128.63|127.23|2
1654356430000|2022-06-04 15:27:10|128.64|127.24|128.63|127.23|128.64|127.24|128.63|127.23|2
1654356440000|2022-06-04 15:27:20|128.64|127.24|128.64|127.24|128.64|127.24|128.64|127.24|1
1654356460000|2022-06-04 15:27:40|128.63|127.23|128.63|127.23|128.63|127.23|128.63|127.23|1
1654356470000|2022-06-04 15:27:50|128.64|127.24|128.64|127.24|128.64|127.24|128.64|127.24|1
1654356480000|2022-06-04 15:28:00|128.65|127.25|128.71|127.31|128.71|127.31|128.65|127.25|5
1654356490000|2022-06-04 15:28:10|128.72|127.32|128.86|127.46|128.86|127.46|128.72|127.32|5
1654356500000|2022-06-04 15:28:20|128.88|127.48|128.89|127.49|128.89|127.49|128.88|127.48|2
1654356510000|2022-06-04 15:28:30|128.9|127.5|128.92|127.52|128.92|127.52|128.9|127.5|3
1654356520000|2022-06-04 15:28:40|128.91|127.51|128.92|127.52|128.93|127.53|128.9|127.5|8
1654356530000|2022-06-04 15:28:50|128.91|127.51|128.92|127.52|128.92|127.52|128.91|127.51|2
1654356540000|2022-06-04 15:29:00|128.93|127.53|128.93|127.53|128.93|127.53|128.91|127.51|3
1654356550000|2022-06-04 15:29:10|128.92|127.52|128.99|127.59|128.99|127.59|128.92|127.52|6
1654356560000|2022-06-04 15:29:20|129|127.6|128.99|127.59|129|127.6|128.99|127.59|2
1654356570000|2022-06-04 15:29:30|129|127.6|129|127.6|129|127.6|129|127.6|1
1654356580000|2022-06-04 15:29:40|129.04|127.64|129.01|127.61|129.06|127.66|129|127.6|6
1654356590000|2022-06-04 15:29:50|129|127.6|128.89|127.49|129|127.6|128.89|127.49|5
1654356600000|2022-06-04 15:30:00|128.9|127.5|128.89|127.49|128.9|127.5|128.89|127.49|2
1654356610000|2022-06-04 15:30:10|128.9|127.5|129.04|127.64|129.04|127.64|128.9|127.5|6
1654356620000|2022-06-04 15:30:20|129.03|127.63|129.03|127.63|129.04|127.64|129|127.6|7
1654356630000|2022-06-04 15:30:30|129.02|127.62|129.02|127.62|129.02|127.62|129.02|127.62|1
1654356640000|2022-06-04 15:30:40|129.01|127.61|129.01|127.61|129.01|127.61|129.01|127.61|1
1654356660000|2022-06-04 15:31:00|129.02|127.62|129.02|127.62|129.02|127.62|129.02|127.62|1
1654356670000|2022-06-04 15:31:10|129.03|127.63|129.02|127.62|129.03|127.63|129.02|127.62|2
1654356680000|2022-06-04 15:31:20|129.01|127.61|129|127.6|129.01|127.61|129|127.6|2
1654356690000|2022-06-04 15:31:30|129.01|127.61|129.01|127.61|129.01|127.61|129.01|127.61|1
1654356710000|2022-06-04 15:31:50|129.03|127.63|129.02|127.62|129.03|127.63|129.02|127.62|2
1654356720000|2022-06-04 15:32:00|129.01|127.61|129|127.6|129.01|127.61|128.99|127.59|4
1654356730000|2022-06-04 15:32:10|128.99|127.59|128.91|127.51|128.99|127.59|128.91|127.51|4
1654356740000|2022-06-04 15:32:20|128.92|127.52|128.91|127.51|128.92|127.52|128.91|127.51|2
1654356750000|2022-06-04 15:32:30|128.92|127.52|128.92|127.52|128.92|127.52|128.92|127.52|1
1654356770000|2022-06-04 15:32:50|128.91|127.51|128.91|127.51|128.91|127.51|128.91|127.51|1
1654356780000|2022-06-04 15:33:00|128.92|127.52|128.92|127.52|128.92|127.52|128.92|127.52|1
1654356790000|2022-06-04 15:33:10|128.91|127.51|128.92|127.52|128.92|127.52|128.9|127.5|3
1654356800000|2022-06-04 15:33:20|128.91|127.51|128.91|127.51|128.91|127.51|128.91|127.51|1
1654356820000|2022-06-04 15:33:40|128.9|127.5|128.9|127.5|128.9|127.5|128.9|127.5|1
1654356840000|2022-06-04 15:34:00|128.91|127.51|128.91|127.51|128.91|127.51|128.91|127.51|1
1654356890000|2022-06-04 15:34:50|128.9|127.5|128.9|127.5|128.9|127.5|128.9|127.5|1
1654356900000|2022-06-04 15:35:00|128.89|127.49|128.89|127.49|128.89|127.49|128.82|127.42|11
1654356910000|2022-06-04 15:35:10|128.91|127.51|128.9|127.5|128.91|127.51|128.9|127.5|4
1654356920000|2022-06-04 15:35:20|128.89|127.49|128.9|127.5|128.91|127.51|128.89|127.49|3
1654356940000|2022-06-04 15:35:40|128.91|127.51|128.91|127.51|128.91|127.51|128.91|127.51|1
1654356950000|2022-06-04 15:35:50|128.9|127.5|128.9|127.5|128.9|127.5|128.9|127.5|1
1654356960000|2022-06-04 15:36:00|128.89|127.49|128.84|127.44|128.89|127.49|128.84|127.44|9
1654356970000|2022-06-04 15:36:10|128.85|127.45|128.85|127.45|128.85|127.45|128.85|127.45|1
1654357020000|2022-06-04 15:37:00|128.86|127.46|128.86|127.46|128.86|127.46|128.86|127.46|1
1654357030000|2022-06-04 15:37:10|128.85|127.45|128.84|127.44|128.85|127.45|128.84|127.44|2
1654357040000|2022-06-04 15:37:20|128.85|127.45|128.85|127.45|128.85|127.45|128.85|127.45|1
1654357050000|2022-06-04 15:37:30|128.84|127.44|128.84|127.44|128.84|127.44|128.84|127.44|1
1654357060000|2022-06-04 15:37:40|128.85|127.45|128.84|127.44|128.85|127.45|128.84|127.44|2
1654357070000|2022-06-04 15:37:50|128.85|127.45|128.84|127.44|128.85|127.45|128.84|127.44|2
1654357080000|2022-06-04 15:38:00|128.85|127.45|128.85|127.45|128.85|127.45|128.85|127.45|1
1654357090000|2022-06-04 15:38:10|128.86|127.46|128.85|127.45|128.86|127.46|128.81|127.41|3
1654357110000|2022-06-04 15:38:30|128.84|127.44|128.82|127.42|128.84|127.44|128.77|127.37|6
1654357120000|2022-06-04 15:38:40|128.81|127.41|128.8|127.4|128.81|127.41|128.8|127.4|2
1654357130000|2022-06-04 15:38:50|128.81|127.41|128.82|127.42|128.83|127.43|128.8|127.4|4
1654357140000|2022-06-04 15:39:00|128.83|127.43|128.83|127.43|128.83|127.43|128.8|127.4|7
1654357170000|2022-06-04 15:39:30|128.82|127.42|128.83|127.43|128.83|127.43|128.82|127.42|4
1654357200000|2022-06-04 15:40:00|128.84|127.44|128.84|127.44|128.84|127.44|128.84|127.44|1
1654357210000|2022-06-04 15:40:10|128.83|127.43|128.82|127.42|128.83|127.43|128.81|127.41|4
1654357220000|2022-06-04 15:40:20|128.81|127.41|128.82|127.42|128.84|127.44|128.8|127.4|12
1654357230000|2022-06-04 15:40:30|128.81|127.41|128.82|127.42|128.82|127.42|128.81|127.41|2
1654357260000|2022-06-04 15:41:00|128.81|127.41|128.81|127.41|128.82|127.42|128.8|127.4|6
1654357280000|2022-06-04 15:41:20|128.8|127.4|128.8|127.4|128.8|127.4|128.8|127.4|1
1654357310000|2022-06-04 15:41:50|128.79|127.39|128.78|127.38|128.79|127.39|128.78|127.38|2
1654357320000|2022-06-04 15:42:00|128.76|127.36|128.75|127.35|128.76|127.36|128.74|127.34|4
1654357330000|2022-06-04 15:42:10|128.77|127.37|128.76|127.36|128.77|127.37|128.75|127.35|4
1654357360000|2022-06-04 15:42:40|128.77|127.37|128.68|127.28|128.77|127.37|128.68|127.28|6
1654357370000|2022-06-04 15:42:50|128.67|127.27|128.67|127.27|128.67|127.27|128.67|127.27|1
1654357380000|2022-06-04 15:43:00|128.66|127.26|128.69|127.29|128.69|127.29|128.66|127.26|5
1654357390000|2022-06-04 15:43:10|128.68|127.28|128.67|127.27|128.68|127.28|128.67|127.27|2
1654357400000|2022-06-04 15:43:20|128.69|127.29|128.67|127.27|128.69|127.29|128.67|127.27|3
1654357410000|2022-06-04 15:43:30|128.66|127.26|128.67|127.27|128.68|127.28|128.66|127.26|3
1654357420000|2022-06-04 15:43:40|128.68|127.28|128.67|127.27|128.68|127.28|128.67|127.27|2
1654357430000|2022-06-04 15:43:50|128.68|127.28|128.67|127.27|128.68|127.28|128.67|127.27|2
1654357440000|2022-06-04 15:44:00|128.68|127.28|128.39|126.99|128.68|127.28|128.39|126.99|8
1654357450000|2022-06-04 15:44:10|128.34|126.94|128.33|126.93|128.34|126.94|128.31|126.91|8
1654357460000|2022-06-04 15:44:20|128.34|126.94|128.39|126.99|128.41|127.01|128.31|126.91|7
1654357520000|2022-06-04 15:45:20|128.41|127.01|128.44|127.04|128.44|127.04|128.4|127|5
1654357530000|2022-06-04 15:45:30|128.43|127.03|128.4|127|128.43|127.03|128.4|127|3
1654357540000|2022-06-04 15:45:40|128.39|126.99|128.39|126.99|128.39|126.99|128.39|126.99|1
1654357560000|2022-06-04 15:46:00|128.38|126.98|128.39|126.99|128.4|127|128.38|126.98|3
1654357570000|2022-06-04 15:46:10|128.38|126.98|128.35|126.95|128.38|126.98|128.35|126.95|5
1654357580000|2022-06-04 15:46:20|128.39|126.99|128.37|126.97|128.39|126.99|128.36|126.96|4
1654357590000|2022-06-04 15:46:30|128.38|126.98|128.38|126.98|128.38|126.98|128.35|126.95|3
1654357600000|2022-06-04 15:46:40|128.37|126.97|128.36|126.96|128.37|126.97|128.36|126.96|2
1654357610000|2022-06-04 15:46:50|128.34|126.94|128.36|126.96|128.36|126.96|128.34|126.94|4
1654357620000|2022-06-04 15:47:00|128.34|126.94|128.28|126.88|128.36|126.96|128.28|126.88|11
1654357630000|2022-06-04 15:47:10|128.29|126.89|128.34|126.94|128.34|126.94|128.29|126.89|7
1654357640000|2022-06-04 15:47:20|128.32|126.92|128.33|126.93|128.33|126.93|128.32|126.92|2
1654357650000|2022-06-04 15:47:30|128.34|126.94|128.34|126.94|128.35|126.95|128.32|126.92|9
1654357660000|2022-06-04 15:47:40|128.35|126.95|128.33|126.93|128.35|126.95|128.33|126.93|3
1654357670000|2022-06-04 15:47:50|128.32|126.92|128.32|126.92|128.33|126.93|128.32|126.92|3
1654357680000|2022-06-04 15:48:00|128.33|126.93|128.35|126.95|128.35|126.95|128.32|126.92|9
1654357690000|2022-06-04 15:48:10|128.33|126.93|128.35|126.95|128.35|126.95|128.33|126.93|2
1654357700000|2022-06-04 15:48:20|128.33|126.93|128.33|126.93|128.35|126.95|128.33|126.93|3
1654357710000|2022-06-04 15:48:30|128.35|126.95|128.34|126.94|128.35|126.95|128.33|126.93|4
1654357720000|2022-06-04 15:48:40|128.32|126.92|128.34|126.94|128.34|126.94|128.32|126.92|4
1654357730000|2022-06-04 15:48:50|128.32|126.92|128.32|126.92|128.34|126.94|128.32|126.92|3
1654357740000|2022-06-04 15:49:00|128.33|126.93|128.35|126.95|128.35|126.95|128.32|126.92|3
1654357780000|2022-06-04 15:49:40|128.34|126.94|128.33|126.93|128.34|126.94|128.33|126.93|2
1654357800000|2022-06-04 15:50:00|128.35|126.95|128.35|126.95|128.35|126.95|128.35|126.95|1
1654357840000|2022-06-04 15:50:40|128.34|126.94|128.34|126.94|128.34|126.94|128.34|126.94|1
1654357850000|2022-06-04 15:50:50|128.39|126.99|128.36|126.96|128.4|127|128.36|126.96|5
1654357860000|2022-06-04 15:51:00|128.37|126.97|128.36|126.96|128.38|126.98|128.36|126.96|3
1654357870000|2022-06-04 15:51:10|128.37|126.97|128.44|127.04|128.45|127.05|128.37|126.97|5
1654357880000|2022-06-04 15:51:20|128.45|127.05|128.51|127.11|128.51|127.11|128.45|127.05|5
1654357890000|2022-06-04 15:51:30|128.5|127.1|128.49|127.09|128.5|127.1|128.49|127.09|2
1654357900000|2022-06-04 15:51:40|128.48|127.08|128.46|127.06|128.48|127.08|128.46|127.06|2
1654357930000|2022-06-04 15:52:10|128.48|127.08|128.54|127.14|128.55|127.15|128.48|127.08|5
1654357940000|2022-06-04 15:52:20|128.55|127.15|128.53|127.13|128.55|127.15|128.53|127.13|6
1654357950000|2022-06-04 15:52:30|128.54|127.14|128.53|127.13|128.54|127.14|128.53|127.13|4
1654357960000|2022-06-04 15:52:40|128.54|127.14|128.53|127.13|128.54|127.14|128.53|127.13|2
1654357970000|2022-06-04 15:52:50|128.54|127.14|128.54|127.14|128.54|127.14|128.54|127.14|1
1654357980000|2022-06-04 15:53:00|128.53|127.13|128.53|127.13|128.53|127.13|128.53|127.13|1
1654358010000|2022-06-04 15:53:30|128.54|127.14|128.54|127.14|128.54|127.14|128.54|127.14|1
1654358030000|2022-06-04 15:53:50|128.53|127.13|128.53|127.13|128.53|127.13|128.53|127.13|1
1654358050000|2022-06-04 15:54:10|128.54|127.14|128.54|127.14|128.54|127.14|128.54|127.14|1
1654358060000|2022-06-04 15:54:20|128.53|127.13|128.54|127.14|128.54|127.14|128.53|127.13|2
1654358070000|2022-06-04 15:54:30|128.53|127.13|128.5|127.1|128.53|127.13|128.49|127.09|6
1654358080000|2022-06-04 15:54:40|128.49|127.09|128.46|127.06|128.49|127.09|128.46|127.06|3
1654358130000|2022-06-04 15:55:30|128.54|127.14|128.56|127.16|128.56|127.16|128.54|127.14|3
1654358140000|2022-06-04 15:55:40|128.54|127.14|128.54|127.14|128.54|127.14|128.54|127.14|1
1654358150000|2022-06-04 15:55:50|128.53|127.13|128.53|127.13|128.53|127.13|128.53|127.13|1
1654358170000|2022-06-04 15:56:10|128.51|127.11|128.5|127.1|128.51|127.11|128.5|127.1|4
1654358180000|2022-06-04 15:56:20|128.51|127.11|128.51|127.11|128.51|127.11|128.51|127.11|1
1654358190000|2022-06-04 15:56:30|128.5|127.1|128.54|127.14|128.54|127.14|128.5|127.1|2
1654358200000|2022-06-04 15:56:40|128.53|127.13|128.51|127.11|128.53|127.13|128.51|127.11|3
1654358210000|2022-06-04 15:56:50|128.5|127.1|128.5|127.1|128.5|127.1|128.5|127.1|1
1654358220000|2022-06-04 15:57:00|128.56|127.16|128.56|127.16|128.56|127.16|128.56|127.16|1
1654358230000|2022-06-04 15:57:10|128.57|127.17|128.57|127.17|128.57|127.17|128.57|127.17|1
1654358260000|2022-06-04 15:57:40|128.62|127.22|128.38|126.98|128.64|127.24|128.38|126.98|17
1654358270000|2022-06-04 15:57:50|128.37|126.97|128.36|126.96|128.37|126.97|128.36|126.96|2
1654358280000|2022-06-04 15:58:00|128.34|126.94|128.34|126.94|128.37|126.97|128.34|126.94|5
1654358290000|2022-06-04 15:58:10|128.35|126.95|128.35|126.95|128.35|126.95|128.33|126.93|3
1654358300000|2022-06-04 15:58:20|128.37|126.97|128.43|127.03|128.43|127.03|128.37|126.97|3
1654358310000|2022-06-04 15:58:30|128.42|127.02|128.43|127.03|128.43|127.03|128.42|127.02|2
1654358330000|2022-06-04 15:58:50|128.44|127.04|128.43|127.03|128.44|127.04|128.43|127.03|2
1654358340000|2022-06-04 15:59:00|128.42|127.02|128.4|127|128.42|127.02|128.4|127|3
1654358350000|2022-06-04 15:59:10|128.39|126.99|128.37|126.97|128.39|126.99|128.36|126.96|3
1654358360000|2022-06-04 15:59:20|128.42|127.02|128.44|127.04|128.44|127.04|128.42|127.02|3
1654358370000|2022-06-04 15:59:30|128.43|127.03|128.43|127.03|128.43|127.03|128.43|127.03|1
1654358380000|2022-06-04 15:59:40|128.44|127.04|128.44|127.04|128.44|127.04|128.44|127.04|1
1654358390000|2022-06-04 15:59:50|128.45|127.05|128.44|127.04|128.45|127.05|128.44|127.04|2
1654358410000|2022-06-04 16:00:10|128.45|127.05|128.45|127.05|128.48|127.08|128.45|127.05|6
1654358420000|2022-06-04 16:00:20|128.44|127.04|128.32|126.92|128.44|127.04|128.3|126.9|9
1654358430000|2022-06-04 16:00:30|128.35|126.95|128.35|126.95|128.35|126.95|128.35|126.95|1
1654358460000|2022-06-04 16:01:00|128.36|126.96|128.35|126.95|128.36|126.96|128.35|126.95|4
1654358480000|2022-06-04 16:01:20|128.36|126.96|128.33|126.93|128.36|126.96|128.33|126.93|3
1654358490000|2022-06-04 16:01:30|128.34|126.94|128.36|126.96|128.36|126.96|128.34|126.94|2
1654358510000|2022-06-04 16:01:50|128.35|126.95|128.35|126.95|128.35|126.95|128.35|126.95|1
1654358520000|2022-06-04 16:02:00|128.36|126.96|128.36|126.96|128.36|126.96|128.36|126.96|1
1654358530000|2022-06-04 16:02:10|128.35|126.95|128.31|126.91|128.35|126.95|128.31|126.91|4
1654358540000|2022-06-04 16:02:20|128.29|126.89|128.25|126.85|128.29|126.89|128.25|126.85|4
1654358550000|2022-06-04 16:02:30|128.28|126.88|128.31|126.91|128.31|126.91|128.27|126.87|5
1654358560000|2022-06-04 16:02:40|128.32|126.92|128.33|126.93|128.33|126.93|128.32|126.92|2
1654358570000|2022-06-04 16:02:50|128.32|126.92|128.32|126.92|128.32|126.92|128.32|126.92|1
1654358580000|2022-06-04 16:03:00|128.33|126.93|128.25|126.85|128.33|126.93|128.25|126.85|6
1654358590000|2022-06-04 16:03:10|128.24|126.84|128.24|126.84|128.24|126.84|128.24|126.84|1
1654358610000|2022-06-04 16:03:30|128.25|126.85|128.23|126.83|128.26|126.86|128.23|126.83|4
1654358620000|2022-06-04 16:03:40|128.24|126.84|128.26|126.86|128.26|126.86|128.24|126.84|2
1654358660000|2022-06-04 16:04:20|128.29|126.89|128.34|126.94|128.34|126.94|128.29|126.89|3
1654358670000|2022-06-04 16:04:30|128.35|126.95|128.33|126.93|128.35|126.95|128.3|126.9|12
1654358690000|2022-06-04 16:04:50|128.34|126.94|128.43|127.03|128.43|127.03|128.34|126.94|3
1654358700000|2022-06-04 16:05:00|128.44|127.04|128.41|127.01|128.44|127.04|128.41|127.01|4
1654358710000|2022-06-04 16:05:10|128.42|127.02|128.37|126.97|128.42|127.02|128.37|126.97|4
1654358730000|2022-06-04 16:05:30|128.38|126.98|128.38|126.98|128.38|126.98|128.38|126.98|1
1654358740000|2022-06-04 16:05:40|128.37|126.97|128.37|126.97|128.37|126.97|128.37|126.97|1
1654358770000|2022-06-04 16:06:10|128.38|126.98|128.38|126.98|128.38|126.98|128.38|126.98|1
1654358780000|2022-06-04 16:06:20|128.37|126.97|128.37|126.97|128.37|126.97|128.37|126.97|1
1654358790000|2022-06-04 16:06:30|128.38|126.98|128.43|127.03|128.43|127.03|128.38|126.98|2
1654358800000|2022-06-04 16:06:40|128.45|127.05|128.44|127.04|128.45|127.05|128.44|127.04|2
1654358820000|2022-06-04 16:07:00|128.45|127.05|128.43|127.03|128.45|127.05|128.43|127.03|3
1654358830000|2022-06-04 16:07:10|128.42|127.02|128.4|127|128.42|127.02|128.4|127|2
1654358840000|2022-06-04 16:07:20|128.41|127.01|128.41|127.01|128.41|127.01|128.41|127.01|1
1654358890000|2022-06-04 16:08:10|128.43|127.03|128.39|126.99|128.43|127.03|128.39|126.99|4
1654358920000|2022-06-04 16:08:40|128.4|127|128.45|127.05|128.47|127.07|128.4|127|4
1654358940000|2022-06-04 16:09:00|128.44|127.04|128.43|127.03|128.45|127.05|128.43|127.03|4
1654358960000|2022-06-04 16:09:20|128.42|127.02|128.42|127.02|128.42|127.02|128.42|127.02|1
1654358970000|2022-06-04 16:09:30|128.43|127.03|128.43|127.03|128.43|127.03|128.43|127.03|1
1654358990000|2022-06-04 16:09:50|128.45|127.05|128.45|127.05|128.45|127.05|128.45|127.05|1
1654359000000|2022-06-04 16:10:00|128.44|127.04|128.43|127.03|128.44|127.04|128.43|127.03|2
1654359050000|2022-06-04 16:10:50|128.41|127.01|128.38|126.98|128.41|127.01|128.38|126.98|2
1654359110000|2022-06-04 16:11:50|128.39|126.99|128.39|126.99|128.39|126.99|128.39|126.99|1
1654359160000|2022-06-04 16:12:40|128.38|126.98|128.36|126.96|128.38|126.98|128.35|126.95|7
1654359170000|2022-06-04 16:12:50|128.35|126.95|128.36|126.96|128.36|126.96|128.3|126.9|5
1654359280000|2022-06-04 16:14:40|128.34|126.94|128.36|126.96|128.36|126.96|128.34|126.94|2
1654359300000|2022-06-04 16:15:00|128.41|127.01|128.44|127.04|128.44|127.04|128.41|127.01|3
1654359310000|2022-06-04 16:15:10|128.45|127.05|128.45|127.05|128.45|127.05|128.45|127.05|1
1654359320000|2022-06-04 16:15:20|128.44|127.04|128.41|127.01|128.44|127.04|128.41|127.01|3
1654359330000|2022-06-04 16:15:30|128.39|126.99|128.49|127.09|128.49|127.09|128.39|126.99|4
1654359350000|2022-06-04 16:15:50|128.48|127.08|128.48|127.08|128.48|127.08|128.48|127.08|1
1654359370000|2022-06-04 16:16:10|128.49|127.09|128.51|127.11|128.51|127.11|128.49|127.09|2
1654359380000|2022-06-04 16:16:20|128.5|127.1|128.49|127.09|128.5|127.1|128.49|127.09|2
1654359390000|2022-06-04 16:16:30|128.47|127.07|128.48|127.08|128.49|127.09|128.47|127.07|3
1654359400000|2022-06-04 16:16:40|128.49|127.09|128.47|127.07|128.49|127.09|128.47|127.07|2
1654359410000|2022-06-04 16:16:50|128.49|127.09|128.49|127.09|128.49|127.09|128.49|127.09|1
1654359430000|2022-06-04 16:17:10|128.48|127.08|128.48|127.08|128.48|127.08|128.48|127.08|1
1654359460000|2022-06-04 16:17:40|128.5|127.1|128.48|127.08|128.5|127.1|128.48|127.08|3
1654359470000|2022-06-04 16:17:50|128.5|127.1|128.49|127.09|128.5|127.1|128.49|127.09|2
1654359490000|2022-06-04 16:18:10|128.48|127.08|128.48|127.08|128.48|127.08|128.48|127.08|1
1654359500000|2022-06-04 16:18:20|128.49|127.09|128.48|127.08|128.49|127.09|128.48|127.08|2
1654359550000|2022-06-04 16:19:10|128.47|127.07|128.38|126.98|128.47|127.07|128.38|126.98|4
1654359600000|2022-06-04 16:20:00|128.37|126.97|128.4|127|128.44|127.04|128.37|126.97|6
1654359640000|2022-06-04 16:20:40|128.39|126.99|128.39|126.99|128.39|126.99|128.39|126.99|1
1654359670000|2022-06-04 16:21:10|128.42|127.02|128.44|127.04|128.44|127.04|128.42|127.02|3
1654359710000|2022-06-04 16:21:50|128.46|127.06|128.37|126.97|128.46|127.06|128.37|126.97|3
1654359720000|2022-06-04 16:22:00|128.38|126.98|128.37|126.97|128.38|126.98|128.37|126.97|2
1654359750000|2022-06-04 16:22:30|128.36|126.96|128.29|126.89|128.36|126.96|128.28|126.88|8
1654359760000|2022-06-04 16:22:40|128.28|126.88|128.27|126.87|128.28|126.88|128.26|126.86|6
1654359770000|2022-06-04 16:22:50|128.26|126.86|128.26|126.86|128.26|126.86|128.26|126.86|1
1654359780000|2022-06-04 16:23:00|128.27|126.87|128.27|126.87|128.27|126.87|128.27|126.87|1
1654359790000|2022-06-04 16:23:10|128.26|126.86|128.26|126.86|128.26|126.86|128.26|126.86|1
1654359800000|2022-06-04 16:23:20|128.23|126.83|128.17|126.77|128.23|126.83|128.17|126.77|6
1654359810000|2022-06-04 16:23:30|128.18|126.78|128.26|126.86|128.26|126.86|128.18|126.78|3
1654359830000|2022-06-04 16:23:50|128.27|126.87|128.28|126.88|128.28|126.88|128.27|126.87|2
1654359840000|2022-06-04 16:24:00|128.27|126.87|128.34|126.94|128.34|126.94|128.27|126.87|4
1654359870000|2022-06-04 16:24:30|128.36|126.96|128.36|126.96|128.36|126.96|128.36|126.96|1
1654359880000|2022-06-04 16:24:40|128.39|126.99|128.44|127.04|128.44|127.04|128.39|126.99|8
1654359900000|2022-06-04 16:25:00|128.42|127.02|128.44|127.04|128.44|127.04|128.42|127.02|2
1654359920000|2022-06-04 16:25:20|128.43|127.03|128.4|127|128.43|127.03|128.39|126.99|5
1654359930000|2022-06-04 16:25:30|128.39|126.99|128.39|126.99|128.39|126.99|128.39|126.99|1
1654359940000|2022-06-04 16:25:40|128.37|126.97|128.38|126.98|128.38|126.98|128.37|126.97|2
1654359950000|2022-06-04 16:25:50|128.39|126.99|128.43|127.03|128.43|127.03|128.39|126.99|3
1654359960000|2022-06-04 16:26:00|128.44|127.04|128.48|127.08|128.48|127.08|128.44|127.04|4
1654359970000|2022-06-04 16:26:10|128.47|127.07|128.47|127.07|128.47|127.07|128.47|127.07|1
1654359980000|2022-06-04 16:26:20|128.48|127.08|128.48|127.08|128.48|127.08|128.48|127.08|1
1654360040000|2022-06-04 16:27:20|128.49|127.09|128.57|127.17|128.57|127.17|128.49|127.09|4
1654360050000|2022-06-04 16:27:30|128.6|127.2|128.6|127.2|128.6|127.2|128.59|127.19|3
1654360070000|2022-06-04 16:27:50|128.61|127.21|128.59|127.19|128.61|127.21|128.59|127.19|3
1654360080000|2022-06-04 16:28:00|128.58|127.18|128.58|127.18|128.58|127.18|128.58|127.18|1
1654360100000|2022-06-04 16:28:20|128.51|127.11|128.48|127.08|128.53|127.13|128.48|127.08|4
1654360120000|2022-06-04 16:28:40|128.49|127.09|128.55|127.15|128.55|127.15|128.49|127.09|4
1654360130000|2022-06-04 16:28:50|128.56|127.16|128.56|127.16|128.56|127.16|128.56|127.16|1
1654360160000|2022-06-04 16:29:20|128.55|127.15|128.54|127.14|128.55|127.15|128.54|127.14|2
1654360170000|2022-06-04 16:29:30|128.53|127.13|128.54|127.14|128.54|127.14|128.53|127.13|2
1654360180000|2022-06-04 16:29:40|128.53|127.13|128.57|127.17|128.57|127.17|128.53|127.13|3
1654360200000|2022-06-04 16:30:00|128.55|127.15|128.54|127.14|128.55|127.15|128.54|127.14|2
1654360210000|2022-06-04 16:30:10|128.55|127.15|128.55|127.15|128.55|127.15|128.55|127.15|1
1654360230000|2022-06-04 16:30:30|128.56|127.16|128.61|127.21|128.61|127.21|128.56|127.16|3
1654360240000|2022-06-04 16:30:40|128.62|127.22|128.62|127.22|128.62|127.22|128.62|127.22|1
1654360250000|2022-06-04 16:30:50|128.61|127.21|128.62|127.22|128.62|127.22|128.61|127.21|2
1654360260000|2022-06-04 16:31:00|128.63|127.23|128.63|127.23|128.63|127.23|128.63|127.23|1
1654360270000|2022-06-04 16:31:10|128.64|127.24|128.62|127.22|128.64|127.24|128.62|127.22|5
1654360290000|2022-06-04 16:31:30|128.61|127.21|128.6|127.2|128.61|127.21|128.6|127.2|2
1654360300000|2022-06-04 16:31:40|128.59|127.19|128.6|127.2|128.6|127.2|128.59|127.19|2
1654360310000|2022-06-04 16:31:50|128.59|127.19|128.58|127.18|128.59|127.19|128.58|127.18|2
1654360320000|2022-06-04 16:32:00|128.59|127.19|128.59|127.19|128.59|127.19|128.59|127.19|1
1654360360000|2022-06-04 16:32:40|128.58|127.18|128.56|127.16|128.58|127.18|128.56|127.16|7
1654360380000|2022-06-04 16:33:00|128.57|127.17|128.57|127.17|128.57|127.17|128.57|127.17|1
1654360390000|2022-06-04 16:33:10|128.56|127.16|128.56|127.16|128.56|127.16|128.56|127.16|1
1654360400000|2022-06-04 16:33:20|128.57|127.17|128.57|127.17|128.57|127.17|128.57|127.17|1
1654360410000|2022-06-04 16:33:30|128.59|127.19|128.57|127.17|128.59|127.19|128.57|127.17|3
1654360420000|2022-06-04 16:33:40|128.59|127.19|128.59|127.19|128.59|127.19|128.59|127.19|1
1654360490000|2022-06-04 16:34:50|128.58|127.18|128.53|127.13|128.58|127.18|128.52|127.12|5
1654360500000|2022-06-04 16:35:00|128.54|127.14|128.54|127.14|128.54|127.14|128.54|127.14|1
1654360510000|2022-06-04 16:35:10|128.53|127.13|128.48|127.08|128.53|127.13|128.48|127.08|4
1654360520000|2022-06-04 16:35:20|128.47|127.07|128.47|127.07|128.47|127.07|128.47|127.07|1
1654360530000|2022-06-04 16:35:30|128.46|127.06|128.45|127.05|128.46|127.06|128.45|127.05|2
1654360540000|2022-06-04 16:35:40|128.44|127.04|128.44|127.04|128.45|127.05|128.44|127.04|3
1654360550000|2022-06-04 16:35:50|128.43|127.03|128.44|127.04|128.44|127.04|128.43|127.03|2
1654360560000|2022-06-04 16:36:00|128.43|127.03|128.43|127.03|128.43|127.03|128.43|127.03|1
1654360590000|2022-06-04 16:36:30|128.42|127.02|128.41|127.01|128.42|127.02|128.41|127.01|2
1654360600000|2022-06-04 16:36:40|128.4|127|128.39|126.99|128.4|127|128.39|126.99|2
1654360610000|2022-06-04 16:36:50|128.38|126.98|128.38|126.98|128.38|126.98|128.38|126.98|1
1654360630000|2022-06-04 16:37:10|128.39|126.99|128.4|127|128.4|127|128.39|126.99|2
1654360640000|2022-06-04 16:37:20|128.41|127.01|128.41|127.01|128.41|127.01|128.41|127.01|1
1654360660000|2022-06-04 16:37:40|128.4|127|128.39|126.99|128.4|127|128.39|126.99|2
1654360670000|2022-06-04 16:37:50|128.38|126.98|128.38|126.98|128.38|126.98|128.38|126.98|1
1654360680000|2022-06-04 16:38:00|128.37|126.97|128.36|126.96|128.37|126.97|128.36|126.96|2
1654360720000|2022-06-04 16:38:40|128.35|126.95|128.36|126.96|128.36|126.96|128.35|126.95|2
1654360740000|2022-06-04 16:39:00|128.37|126.97|128.43|127.03|128.43|127.03|128.37|126.97|3
1654360760000|2022-06-04 16:39:20|128.44|127.04|128.41|127.01|128.44|127.04|128.41|127.01|3
1654360770000|2022-06-04 16:39:30|128.4|127|128.38|126.98|128.4|127|128.38|126.98|3
1654360780000|2022-06-04 16:39:40|128.39|126.99|128.39|126.99|128.39|126.99|128.39|126.99|1
1654360790000|2022-06-04 16:39:50|128.38|126.98|128.38|126.98|128.38|126.98|128.38|126.98|1
1654360830000|2022-06-04 16:40:30|128.35|126.95|128.37|126.97|128.37|126.97|128.35|126.95|2
1654360910000|2022-06-04 16:41:50|128.36|126.96|128.36|126.96|128.36|126.96|128.36|126.96|1
1654360920000|2022-06-04 16:42:00|128.33|126.93|128.33|126.93|128.33|126.93|128.3|126.9|5
1654360990000|2022-06-04 16:43:10|128.31|126.91|128.31|126.91|128.31|126.91|128.31|126.91|1
1654361000000|2022-06-04 16:43:20|128.3|126.9|128.24|126.84|128.3|126.9|128.24|126.84|4
1654361010000|2022-06-04 16:43:30|128.22|126.82|128.22|126.82|128.22|126.82|128.22|126.82|1
1654361050000|2022-06-04 16:44:10|128.24|126.84|128.24|126.84|128.24|126.84|128.24|126.84|1
1654361090000|2022-06-04 16:44:50|128.22|126.82|128.21|126.81|128.22|126.82|128.21|126.81|2
1654361110000|2022-06-04 16:45:10|128.23|126.83|128.22|126.82|128.23|126.83|128.21|126.81|3
1654361120000|2022-06-04 16:45:20|128.21|126.81|128.21|126.81|128.21|126.81|128.21|126.81|1
1654361130000|2022-06-04 16:45:30|128.22|126.82|128.22|126.82|128.22|126.82|128.22|126.82|1
1654361160000|2022-06-04 16:46:00|128.21|126.81|128.21|126.81|128.21|126.81|128.21|126.81|1
1654361170000|2022-06-04 16:46:10|128.2|126.8|128.2|126.8|128.2|126.8|128.2|126.8|1
1654361190000|2022-06-04 16:46:30|128.18|126.78|128.18|126.78|128.18|126.78|128.18|126.78|1
1654361240000|2022-06-04 16:47:20|128.19|126.79|128.06|126.66|128.19|126.79|128.06|126.66|9
1654361250000|2022-06-04 16:47:30|128.09|126.69|128.09|126.69|128.09|126.69|128.09|126.69|1
1654361260000|2022-06-04 16:47:40|128.08|126.68|128.08|126.68|128.08|126.68|128.08|126.68|1
1654361320000|2022-06-04 16:48:40|128.05|126.65|128.08|126.68|128.08|126.68|128.05|126.65|2
1654361340000|2022-06-04 16:49:00|128.09|126.69|128.09|126.69|128.09|126.69|128.09|126.69|1
1654361390000|2022-06-04 16:49:50|128.12|126.72|128.15|126.75|128.15|126.75|128.12|126.72|3
1654361400000|2022-06-04 16:50:00|128.14|126.74|128.14|126.74|128.14|126.74|128.14|126.74|1
1654361410000|2022-06-04 16:50:10|128.13|126.73|128.09|126.69|128.13|126.73|128.09|126.69|3
1654361420000|2022-06-04 16:50:20|128.11|126.71|128.22|126.82|128.22|126.82|128.11|126.71|7
1654361440000|2022-06-04 16:50:40|128.23|126.83|128.23|126.83|128.23|126.83|128.23|126.83|1
1654361460000|2022-06-04 16:51:00|128.25|126.85|128.27|126.87|128.28|126.88|128.24|126.84|5
1654361490000|2022-06-04 16:51:30|128.28|126.88|128.27|126.87|128.28|126.88|128.27|126.87|2
1654361500000|2022-06-04 16:51:40|128.26|126.86|128.25|126.85|128.26|126.86|128.25|126.85|2
1654361510000|2022-06-04 16:51:50|128.27|126.87|128.26|126.86|128.27|126.87|128.26|126.86|2
1654361520000|2022-06-04 16:52:00|128.27|126.87|128.27|126.87|128.27|126.87|128.27|126.87|1
1654361540000|2022-06-04 16:52:20|128.26|126.86|128.26|126.86|128.26|126.86|128.26|126.86|1
1654361550000|2022-06-04 16:52:30|128.28|126.88|128.28|126.88|128.28|126.88|128.28|126.88|1
1654361560000|2022-06-04 16:52:40|128.26|126.86|128.25|126.85|128.26|126.86|128.25|126.85|2
1654361580000|2022-06-04 16:53:00|128.26|126.86|128.33|126.93|128.33|126.93|128.26|126.86|6
1654361630000|2022-06-04 16:53:50|128.34|126.94|128.34|126.94|128.34|126.94|128.34|126.94|1
1654361660000|2022-06-04 16:54:20|128.33|126.93|128.31|126.91|128.33|126.93|128.31|126.91|2
1654361670000|2022-06-04 16:54:30|128.32|126.92|128.32|126.92|128.32|126.92|128.32|126.92|1
1654361720000|2022-06-04 16:55:20|128.31|126.91|128.32|126.92|128.32|126.92|128.31|126.91|2
1654361740000|2022-06-04 16:55:40|128.33|126.93|128.33|126.93|128.33|126.93|128.33|126.93|1
1654361760000|2022-06-04 16:56:00|128.34|126.94|128.34|126.94|128.34|126.94|128.34|126.94|1
1654361780000|2022-06-04 16:56:20|128.32|126.92|128.32|126.92|128.32|126.92|128.32|126.92|1
1654361790000|2022-06-04 16:56:30|128.31|126.91|128.27|126.87|128.31|126.91|128.27|126.87|4
1654361800000|2022-06-04 16:56:40|128.28|126.88|128.24|126.84|128.28|126.88|128.24|126.84|2
1654361810000|2022-06-04 16:56:50|128.23|126.83|128.19|126.79|128.23|126.83|128.19|126.79|4
1654361820000|2022-06-04 16:57:00|128.18|126.78|128.18|126.78|128.19|126.79|128.18|126.78|3
1654361830000|2022-06-04 16:57:10|128.12|126.72|128.11|126.71|128.13|126.73|128.11|126.71|4
1654361840000|2022-06-04 16:57:20|128.1|126.7|128.1|126.7|128.1|126.7|128.1|126.7|1
1654361870000|2022-06-04 16:57:50|128.09|126.69|128.09|126.69|128.09|126.69|128.09|126.69|1
1654361880000|2022-06-04 16:58:00|128.1|126.7|128.1|126.7|128.1|126.7|128.1|126.7|1
1654361890000|2022-06-04 16:58:10|128.15|126.75|128.19|126.79|128.19|126.79|128.15|126.75|2
1654361900000|2022-06-04 16:58:20|128.15|126.75|128.19|126.79|128.19|126.79|128.15|126.75|2
1654361930000|2022-06-04 16:58:50|128.2|126.8|128.22|126.82|128.23|126.83|128.2|126.8|3
1654361940000|2022-06-04 16:59:00|128.24|126.84|128.24|126.84|128.24|126.84|128.24|126.84|1
1654361970000|2022-06-04 16:59:30|128.25|126.85|128.25|126.85|128.25|126.85|128.25|126.85|1
1654361990000|2022-06-04 16:59:50|128.26|126.86|128.26|126.86|128.26|126.86|128.26|126.86|1
1654362030000|2022-06-04 17:00:30|128.24|126.84|128.18|126.78|128.25|126.85|128.18|126.78|4
1654362060000|2022-06-04 17:01:00|128.17|126.77|128.18|126.78|128.18|126.78|128.17|126.77|2
1654362080000|2022-06-04 17:01:20|128.19|126.79|128.22|126.82|128.22|126.82|128.19|126.79|2
1654362090000|2022-06-04 17:01:30|128.19|126.79|128.23|126.83|128.23|126.83|128.19|126.79|2
1654362100000|2022-06-04 17:01:40|128.24|126.84|128.23|126.83|128.24|126.84|128.23|126.83|2
1654362180000|2022-06-04 17:03:00|128.24|126.84|128.25|126.85|128.25|126.85|128.24|126.84|2
1654362190000|2022-06-04 17:03:10|128.24|126.84|128.2|126.8|128.24|126.84|128.16|126.76|8
1654362200000|2022-06-04 17:03:20|128.19|126.79|128.18|126.78|128.19|126.79|128.18|126.78|2
1654362210000|2022-06-04 17:03:30|128.19|126.79|128.18|126.78|128.19|126.79|128.18|126.78|2
1654362230000|2022-06-04 17:03:50|128.19|126.79|128.18|126.78|128.19|126.79|128.18|126.78|2
1654362240000|2022-06-04 17:04:00|128.2|126.8|128.2|126.8|128.2|126.8|128.2|126.8|1
1654362250000|2022-06-04 17:04:10|128.19|126.79|128.19|126.79|128.19|126.79|128.17|126.77|5
1654362260000|2022-06-04 17:04:20|128.18|126.78|128.18|126.78|128.2|126.8|128.18|126.78|5
1654362270000|2022-06-04 17:04:30|128.2|126.8|128.17|126.77|128.2|126.8|128.17|126.77|6
1654362280000|2022-06-04 17:04:40|128.18|126.78|128.18|126.78|128.18|126.78|128.18|126.78|1
1654362300000|2022-06-04 17:05:00|128.19|126.79|128.19|126.79|128.19|126.79|128.19|126.79|1
1654362310000|2022-06-04 17:05:10|128.18|126.78|128.18|126.78|128.18|126.78|128.18|126.78|1
1654362340000|2022-06-04 17:05:40|128.17|126.77|128.18|126.78|128.18|126.78|128.14|126.74|4
1654362370000|2022-06-04 17:06:10|128.17|126.77|128.17|126.77|128.17|126.77|128.17|126.77|1
1654362380000|2022-06-04 17:06:20|128.16|126.76|128.18|126.78|128.18|126.78|128.16|126.76|2
1654362390000|2022-06-04 17:06:30|128.19|126.79|128.19|126.79|128.19|126.79|128.18|126.78|3
1654362400000|2022-06-04 17:06:40|128.18|126.78|128.19|126.79|128.19|126.79|128.17|126.77|4
1654362410000|2022-06-04 17:06:50|128.18|126.78|128.18|126.78|128.18|126.78|128.18|126.78|1
1654362420000|2022-06-04 17:07:00|128.17|126.77|128.18|126.78|128.18|126.78|128.17|126.77|2
1654362440000|2022-06-04 17:07:20|128.19|126.79|128.19|126.79|128.19|126.79|128.19|126.79|1
1654362450000|2022-06-04 17:07:30|128.18|126.78|128.1|126.7|128.19|126.79|128.1|126.7|7
1654362460000|2022-06-04 17:07:40|128.09|126.69|128.08|126.68|128.09|126.69|128.08|126.68|2
1654362470000|2022-06-04 17:07:50|128.09|126.69|128.09|126.69|128.09|126.69|128.09|126.69|1
1654362490000|2022-06-04 17:08:10|128.08|126.68|128.07|126.67|128.08|126.68|128.07|126.67|2
1654362500000|2022-06-04 17:08:20|128.1|126.7|128.08|126.68|128.1|126.7|128.08|126.68|3
1654362510000|2022-06-04 17:08:30|128.09|126.69|128.09|126.69|128.09|126.69|128.08|126.68|3
1654362520000|2022-06-04 17:08:40|128.07|126.67|128.08|126.68|128.08|126.68|128.07|126.67|2
1654362530000|2022-06-04 17:08:50|128.07|126.67|128.07|126.67|128.07|126.67|128.06|126.66|3
1654362550000|2022-06-04 17:09:10|128.09|126.69|128.17|126.77|128.17|126.77|128.09|126.69|5
1654362570000|2022-06-04 17:09:30|128.14|126.74|128.15|126.75|128.15|126.75|128.13|126.73|3
1654362590000|2022-06-04 17:09:50|128.16|126.76|128.16|126.76|128.16|126.76|128.16|126.76|1
1654362610000|2022-06-04 17:10:10|128.17|126.77|128.18|126.78|128.18|126.78|128.17|126.77|2
1654362650000|2022-06-04 17:10:50|128.17|126.77|128.18|126.78|128.18|126.78|128.17|126.77|4
1654362660000|2022-06-04 17:11:00|128.17|126.77|128.17|126.77|128.18|126.78|128.17|126.77|5
1654362720000|2022-06-04 17:12:00|128.23|126.83|128.26|126.86|128.26|126.86|128.23|126.83|3
1654362740000|2022-06-04 17:12:20|128.24|126.84|128.26|126.86|128.26|126.86|128.24|126.84|4
1654362750000|2022-06-04 17:12:30|128.25|126.85|128.24|126.84|128.26|126.86|128.24|126.84|5
1654362790000|2022-06-04 17:13:10|128.22|126.82|128.19|126.79|128.22|126.82|128.19|126.79|3
1654362800000|2022-06-04 17:13:20|128.18|126.78|128.19|126.79|128.19|126.79|128.18|126.78|2
1654362810000|2022-06-04 17:13:30|128.18|126.78|128.17|126.77|128.18|126.78|128.17|126.77|2
1654362820000|2022-06-04 17:13:40|128.18|126.78|128.17|126.77|128.18|126.78|128.17|126.77|6
1654362830000|2022-06-04 17:13:50|128.16|126.76|128.16|126.76|128.18|126.78|128.16|126.76|4
1654362840000|2022-06-04 17:14:00|128.15|126.75|128.11|126.71|128.15|126.75|128.11|126.71|3
1654362850000|2022-06-04 17:14:10|128.1|126.7|128.1|126.7|128.1|126.7|128.1|126.7|1
1654362860000|2022-06-04 17:14:20|128.11|126.71|128.1|126.7|128.11|126.71|128.09|126.69|3
1654362870000|2022-06-04 17:14:30|128.09|126.69|128.09|126.69|128.09|126.69|128.08|126.68|3
1654362880000|2022-06-04 17:14:40|128.08|126.68|128.08|126.68|128.08|126.68|128.08|126.68|1
1654362890000|2022-06-04 17:14:50|128.09|126.69|128.09|126.69|128.1|126.7|128.08|126.68|4
1654362900000|2022-06-04 17:15:00|128.08|126.68|128.08|126.68|128.1|126.7|128.08|126.68|5
1654362910000|2022-06-04 17:15:10|128.07|126.67|127.99|126.59|128.07|126.67|127.98|126.58|6
1654362930000|2022-06-04 17:15:30|128.01|126.61|128.01|126.61|128.01|126.61|128|126.6|3
1654362940000|2022-06-04 17:15:40|128|126.6|127.96|126.56|128|126.6|127.96|126.56|6
1654362950000|2022-06-04 17:15:50|127.97|126.57|127.97|126.57|127.97|126.57|127.97|126.57|1
1654362970000|2022-06-04 17:16:10|127.96|126.56|127.9|126.5|127.96|126.56|127.87|126.47|12
1654362980000|2022-06-04 17:16:20|127.89|126.49|127.86|126.46|127.9|126.5|127.86|126.46|9
1654362990000|2022-06-04 17:16:30|127.85|126.45|127.86|126.46|127.87|126.47|127.81|126.41|7
1654363000000|2022-06-04 17:16:40|127.85|126.45|127.79|126.39|127.85|126.45|127.78|126.38|6
1654363010000|2022-06-04 17:16:50|127.78|126.38|127.81|126.41|127.82|126.42|127.78|126.38|4
1654363020000|2022-06-04 17:17:00|127.8|126.4|127.89|126.49|127.91|126.51|127.79|126.39|7
1654363030000|2022-06-04 17:17:10|127.88|126.48|127.88|126.48|127.88|126.48|127.88|126.48|1
1654363040000|2022-06-04 17:17:20|127.89|126.49|127.92|126.52|127.92|126.52|127.89|126.49|2
1654363050000|2022-06-04 17:17:30|127.91|126.51|127.9|126.5|127.91|126.51|127.9|126.5|2
1654363060000|2022-06-04 17:17:40|127.89|126.49|127.89|126.49|127.89|126.49|127.89|126.49|1
1654363070000|2022-06-04 17:17:50|127.88|126.48|127.9|126.5|127.9|126.5|127.88|126.48|2
1654363080000|2022-06-04 17:18:00|127.89|126.49|127.89|126.49|127.89|126.49|127.89|126.49|1
1654363110000|2022-06-04 17:18:30|127.97|126.57|127.98|126.58|127.98|126.58|127.96|126.56|3
1654363120000|2022-06-04 17:18:40|127.99|126.59|128|126.6|128|126.6|127.98|126.58|4
1654363130000|2022-06-04 17:18:50|127.99|126.59|127.99|126.59|127.99|126.59|127.99|126.59|1
1654363140000|2022-06-04 17:19:00|128|126.6|128|126.6|128|126.6|128|126.6|1
1654363150000|2022-06-04 17:19:10|128.01|126.61|128.07|126.67|128.07|126.67|128|126.6|4
1654363160000|2022-06-04 17:19:20|128.08|126.68|127.98|126.58|128.08|126.68|127.98|126.58|5
1654363170000|2022-06-04 17:19:30|128|126.6|127.99|126.59|128|126.6|127.99|126.59|2
1654363190000|2022-06-04 17:19:50|127.98|126.58|127.99|126.59|127.99|126.59|127.98|126.58|2
1654363230000|2022-06-04 17:20:30|127.98|126.58|127.98|126.58|127.98|126.58|127.97|126.57|3
1654363250000|2022-06-04 17:20:50|127.97|126.57|127.89|126.49|127.97|126.57|127.89|126.49|7
1654363260000|2022-06-04 17:21:00|127.91|126.51|127.97|126.57|127.97|126.57|127.91|126.51|3
1654363280000|2022-06-04 17:21:20|127.96|126.56|127.96|126.56|127.96|126.56|127.96|126.56|1
1654363320000|2022-06-04 17:22:00|127.97|126.57|127.97|126.57|127.97|126.57|127.97|126.57|1
1654363360000|2022-06-04 17:22:40|127.96|126.56|127.95|126.55|127.96|126.56|127.92|126.52|3
1654363370000|2022-06-04 17:22:50|127.96|126.56|127.97|126.57|127.97|126.57|127.93|126.53|6
1654363380000|2022-06-04 17:23:00|127.96|126.56|127.96|126.56|127.97|126.57|127.96|126.56|3
1654363390000|2022-06-04 17:23:10|127.97|126.57|127.97|126.57|127.97|126.57|127.96|126.56|3
1654363400000|2022-06-04 17:23:20|127.96|126.56|127.96|126.56|127.97|126.57|127.96|126.56|3
1654363410000|2022-06-04 17:23:30|127.97|126.57|127.97|126.57|127.97|126.57|127.97|126.57|1
1654363470000|2022-06-04 17:24:30|127.96|126.56|127.96|126.56|127.96|126.56|127.96|126.56|1
1654363480000|2022-06-04 17:24:40|127.94|126.54|127.9|126.5|127.94|126.54|127.9|126.5|3
1654363490000|2022-06-04 17:24:50|127.89|126.49|127.9|126.5|127.9|126.5|127.89|126.49|2
1654363500000|2022-06-04 17:25:00|127.89|126.49|127.89|126.49|127.89|126.49|127.88|126.48|3
1654363540000|2022-06-04 17:25:40|127.9|126.5|127.89|126.49|127.9|126.5|127.89|126.49|2
1654363570000|2022-06-04 17:26:10|127.88|126.48|127.89|126.49|127.89|126.49|127.88|126.48|2
1654363580000|2022-06-04 17:26:20|127.9|126.5|127.97|126.57|127.99|126.59|127.9|126.5|4
1654363590000|2022-06-04 17:26:30|127.98|126.58|127.98|126.58|127.98|126.58|127.98|126.58|1
1654363640000|2022-06-04 17:27:20|127.96|126.56|127.91|126.51|127.96|126.56|127.91|126.51|2
1654363660000|2022-06-04 17:27:40|127.9|126.5|127.9|126.5|127.9|126.5|127.9|126.5|1
1654363670000|2022-06-04 17:27:50|127.91|126.51|127.9|126.5|127.91|126.51|127.9|126.5|2
1654363710000|2022-06-04 17:28:30|127.91|126.51|127.94|126.54|127.94|126.54|127.91|126.51|4
1654363720000|2022-06-04 17:28:40|127.95|126.55|127.95|126.55|127.95|126.55|127.95|126.55|1
1654363740000|2022-06-04 17:29:00|127.93|126.53|127.91|126.51|127.93|126.53|127.91|126.51|3
1654363750000|2022-06-04 17:29:10|127.92|126.52|127.92|126.52|127.92|126.52|127.92|126.52|1
1654363760000|2022-06-04 17:29:20|127.91|126.51|127.91|126.51|127.91|126.51|127.91|126.51|1
1654363770000|2022-06-04 17:29:30|127.9|126.5|127.9|126.5|127.91|126.51|127.9|126.5|5
1654363790000|2022-06-04 17:29:50|127.89|126.49|127.9|126.5|127.9|126.5|127.89|126.49|2
1654363830000|2022-06-04 17:30:30|127.98|126.58|127.96|126.56|127.98|126.58|127.96|126.56|3
1654363840000|2022-06-04 17:30:40|127.91|126.51|127.89|126.49|127.91|126.51|127.89|126.49|3
1654363850000|2022-06-04 17:30:50|127.88|126.48|127.82|126.42|127.88|126.48|127.82|126.42|8
1654363860000|2022-06-04 17:31:00|127.8|126.4|127.8|126.4|127.8|126.4|127.8|126.4|1
1654363870000|2022-06-04 17:31:10|127.79|126.39|127.79|126.39|127.79|126.39|127.79|126.39|1
1654363880000|2022-06-04 17:31:20|127.78|126.38|127.75|126.35|127.79|126.39|127.74|126.34|7
1654363890000|2022-06-04 17:31:30|127.74|126.34|127.43|126.03|127.74|126.34|127.43|126.03|13
1654363900000|2022-06-04 17:31:40|127.44|126.04|127.54|126.14|127.55|126.15|127.44|126.04|8
1654363920000|2022-06-04 17:32:00|127.53|126.13|127.55|126.15|127.56|126.16|127.53|126.13|3
1654363930000|2022-06-04 17:32:10|127.54|126.14|127.61|126.21|127.61|126.21|127.54|126.14|3
1654363940000|2022-06-04 17:32:20|127.66|126.26|127.68|126.28|127.68|126.28|127.66|126.26|2
1654363950000|2022-06-04 17:32:30|127.69|126.29|127.68|126.28|127.69|126.29|127.67|126.27|5
1654363960000|2022-06-04 17:32:40|127.69|126.29|127.68|126.28|127.69|126.29|127.68|126.28|2
1654363970000|2022-06-04 17:32:50|127.69|126.29|127.69|126.29|127.69|126.29|127.69|126.29|1
1654363980000|2022-06-04 17:33:00|127.75|126.35|127.88|126.48|127.89|126.49|127.75|126.35|6
1654363990000|2022-06-04 17:33:10|127.89|126.49|127.93|126.53|127.93|126.53|127.89|126.49|3
1654364000000|2022-06-04 17:33:20|127.96|126.56|127.98|126.58|127.99|126.59|127.96|126.56|3
1654364010000|2022-06-04 17:33:30|127.99|126.59|127.99|126.59|127.99|126.59|127.99|126.59|1
1654364020000|2022-06-04 17:33:40|128|126.6|128|126.6|128.01|126.61|127.99|126.59|5
1654364030000|2022-06-04 17:33:50|127.99|126.59|127.99|126.59|127.99|126.59|127.99|126.59|1
1654364040000|2022-06-04 17:34:00|128|126.6|127.99|126.59|128|126.6|127.99|126.59|6
1654364050000|2022-06-04 17:34:10|128|126.6|128|126.6|128|126.6|128|126.6|1
1654364060000|2022-06-04 17:34:20|128.01|126.61|128.08|126.68|128.08|126.68|128.01|126.61|11
1654364070000|2022-06-04 17:34:30|128.07|126.67|128.05|126.65|128.07|126.67|128.02|126.62|5
1654364080000|2022-06-04 17:34:40|128.04|126.64|128.04|126.64|128.04|126.64|128.04|126.64|1
1654364090000|2022-06-04 17:34:50|128.03|126.63|128.03|126.63|128.03|126.63|128.03|126.63|1
1654364100000|2022-06-04 17:35:00|128.04|126.64|128.19|126.79|128.2|126.8|128.04|126.64|10
1654364110000|2022-06-04 17:35:10|128.18|126.78|128.22|126.82|128.22|126.82|128.18|126.78|2
1654364120000|2022-06-04 17:35:20|128.21|126.81|128.21|126.81|128.21|126.81|128.21|126.81|1
1654364130000|2022-06-04 17:35:30|128.2|126.8|128.19|126.79|128.2|126.8|128.19|126.79|2
1654364160000|2022-06-04 17:36:00|128.2|126.8|128.19|126.79|128.2|126.8|128.19|126.79|4
1654364170000|2022-06-04 17:36:10|128.2|126.8|128.2|126.8|128.2|126.8|128.2|126.8|1
1654364180000|2022-06-04 17:36:20|128.19|126.79|128.19|126.79|128.19|126.79|128.19|126.79|1
1654364200000|2022-06-04 17:36:40|128.2|126.8|128.12|126.72|128.2|126.8|128.12|126.72|5
1654364210000|2022-06-04 17:36:50|128.11|126.71|128.1|126.7|128.11|126.71|128.1|126.7|4
1654364280000|2022-06-04 17:38:00|128.09|126.69|128.09|126.69|128.09|126.69|128.09|126.69|1
1654364320000|2022-06-04 17:38:40|128.1|126.7|128.1|126.7|128.1|126.7|128.1|126.7|1
1654364340000|2022-06-04 17:39:00|128.08|126.68|128.1|126.7|128.1|126.7|128.08|126.68|2
1654364390000|2022-06-04 17:39:50|128.09|126.69|128.1|126.7|128.1|126.7|128.09|126.69|2
1654364400000|2022-06-04 17:40:00|128.09|126.69|128.09|126.69|128.09|126.69|128.09|126.69|1
1654364410000|2022-06-04 17:40:10|128.1|126.7|128.1|126.7|128.1|126.7|128.1|126.7|1
1654364420000|2022-06-04 17:40:20|128.09|126.69|128.09|126.69|128.09|126.69|128.09|126.69|1
1654364430000|2022-06-04 17:40:30|128.1|126.7|128.09|126.69|128.1|126.7|128.09|126.69|4
1654364470000|2022-06-04 17:41:10|128.11|126.71|128.11|126.71|128.11|126.71|128.11|126.71|1
1654364480000|2022-06-04 17:41:20|128.16|126.76|128.2|126.8|128.2|126.8|128.16|126.76|4
1654364510000|2022-06-04 17:41:50|128.21|126.81|128.2|126.8|128.21|126.81|128.2|126.8|2
1654364520000|2022-06-04 17:42:00|128.19|126.79|128.19|126.79|128.21|126.81|128.17|126.77|6
1654364540000|2022-06-04 17:42:20|128.2|126.8|128.2|126.8|128.2|126.8|128.2|126.8|1
1654364550000|2022-06-04 17:42:30|128.19|126.79|128.19|126.79|128.19|126.79|128.19|126.79|1
1654364570000|2022-06-04 17:42:50|128.2|126.8|128.19|126.79|128.2|126.8|128.19|126.79|2
1654364580000|2022-06-04 17:43:00|128.18|126.78|128.18|126.78|128.18|126.78|128.18|126.78|1
1654364590000|2022-06-04 17:43:10|128.2|126.8|128.21|126.81|128.21|126.81|128.19|126.79|3
1654364600000|2022-06-04 17:43:20|128.19|126.79|128.19|126.79|128.21|126.81|128.19|126.79|5
1654364610000|2022-06-04 17:43:30|128.21|126.81|128.11|126.71|128.21|126.81|128.11|126.71|4
1654364640000|2022-06-04 17:44:00|128.1|126.7|128.09|126.69|128.1|126.7|128.08|126.68|4
1654364680000|2022-06-04 17:44:40|128.11|126.71|128.09|126.69|128.11|126.71|128.09|126.69|3
1654364700000|2022-06-04 17:45:00|128.1|126.7|128.05|126.65|128.1|126.7|128.05|126.65|2
1654364710000|2022-06-04 17:45:10|128.1|126.7|128.09|126.69|128.1|126.7|128.09|126.69|4
1654364730000|2022-06-04 17:45:30|128.17|126.77|128.15|126.75|128.17|126.77|128.15|126.75|2
1654364740000|2022-06-04 17:45:40|128.14|126.74|128.11|126.71|128.14|126.74|128.11|126.71|3
1654364750000|2022-06-04 17:45:50|128.12|126.72|128.18|126.78|128.18|126.78|128.12|126.72|3
1654364760000|2022-06-04 17:46:00|128.17|126.77|128.18|126.78|128.18|126.78|128.17|126.77|2
1654364780000|2022-06-04 17:46:20|128.19|126.79|128.2|126.8|128.21|126.81|128.19|126.79|3
1654364800000|2022-06-04 17:46:40|128.23|126.83|128.22|126.82|128.23|126.83|128.22|126.82|2
1654364810000|2022-06-04 17:46:50|128.25|126.85|128.26|126.86|128.27|126.87|128.25|126.85|4
1654364820000|2022-06-04 17:47:00|128.24|126.84|128.18|126.78|128.24|126.84|128.18|126.78|4
1654364840000|2022-06-04 17:47:20|128.19|126.79|128.19|126.79|128.19|126.79|128.19|126.79|1
1654364910000|2022-06-04 17:48:30|128.17|126.77|128.17|126.77|128.17|126.77|128.17|126.77|1
1654364980000|2022-06-04 17:49:40|128.16|126.76|128.16|126.76|128.16|126.76|128.16|126.76|1
1654364990000|2022-06-04 17:49:50|128.17|126.77|128.17|126.77|128.17|126.77|128.17|126.77|1
1654365000000|2022-06-04 17:50:00|128.15|126.75|128.17|126.77|128.17|126.77|128.15|126.75|6
1654365010000|2022-06-04 17:50:10|128.12|126.72|128.17|126.77|128.17|126.77|128.12|126.72|2
1654365020000|2022-06-04 17:50:20|128.2|126.8|128.2|126.8|128.2|126.8|128.2|126.8|1
1654365030000|2022-06-04 17:50:30|128.19|126.79|128.19|126.79|128.19|126.79|128.19|126.79|1
1654365050000|2022-06-04 17:50:50|128.18|126.78|128.18|126.78|128.18|126.78|128.18|126.78|1
1654365080000|2022-06-04 17:51:20|128.19|126.79|128.27|126.87|128.27|126.87|128.19|126.79|6
1654365090000|2022-06-04 17:51:30|128.32|126.92|128.33|126.93|128.34|126.94|128.32|126.92|7
1654365100000|2022-06-04 17:51:40|128.32|126.92|128.32|126.92|128.32|126.92|128.32|126.92|1
1654365120000|2022-06-04 17:52:00|128.33|126.93|128.39|126.99|128.39|126.99|128.33|126.93|3
1654365130000|2022-06-04 17:52:10|128.38|126.98|128.37|126.97|128.38|126.98|128.37|126.97|2
1654365140000|2022-06-04 17:52:20|128.38|126.98|128.38|126.98|128.38|126.98|128.38|126.98|1
1654365160000|2022-06-04 17:52:40|128.36|126.96|128.35|126.95|128.36|126.96|128.35|126.95|2
1654365170000|2022-06-04 17:52:50|128.37|126.97|128.37|126.97|128.37|126.97|128.37|126.97|1
1654365190000|2022-06-04 17:53:10|128.36|126.96|128.34|126.94|128.36|126.96|128.34|126.94|2
1654365200000|2022-06-04 17:53:20|128.36|126.96|128.37|126.97|128.38|126.98|128.36|126.96|3
1654365220000|2022-06-04 17:53:40|128.35|126.95|128.37|126.97|128.37|126.97|128.35|126.95|2
1654365230000|2022-06-04 17:53:50|128.36|126.96|128.36|126.96|128.36|126.96|128.36|126.96|1
1654365240000|2022-06-04 17:54:00|128.32|126.92|128.28|126.88|128.32|126.92|128.28|126.88|4
1654365250000|2022-06-04 17:54:10|128.27|126.87|128.28|126.88|128.28|126.88|128.27|126.87|2
1654365320000|2022-06-04 17:55:20|128.29|126.89|128.29|126.89|128.29|126.89|128.29|126.89|1
1654365340000|2022-06-04 17:55:40|128.28|126.88|128.29|126.89|128.29|126.89|128.28|126.88|2
1654365360000|2022-06-04 17:56:00|128.28|126.88|128.28|126.88|128.28|126.88|128.27|126.87|3
1654365380000|2022-06-04 17:56:20|128.29|126.89|128.28|126.88|128.29|126.89|128.28|126.88|2
1654365400000|2022-06-04 17:56:40|128.29|126.89|128.27|126.87|128.29|126.89|128.27|126.87|2
1654365410000|2022-06-04 17:56:50|128.29|126.89|128.29|126.89|128.29|126.89|128.29|126.89|1
1654365420000|2022-06-04 17:57:00|128.28|126.88|128.27|126.87|128.28|126.88|128.27|126.87|2
1654365430000|2022-06-04 17:57:10|128.26|126.86|128.28|126.88|128.28|126.88|128.26|126.86|4
1654365480000|2022-06-04 17:58:00|128.29|126.89|128.29|126.89|128.29|126.89|128.29|126.89|1
1654365490000|2022-06-04 17:58:10|128.28|126.88|128.18|126.78|128.28|126.88|128.17|126.77|8
1654365500000|2022-06-04 17:58:20|128.17|126.77|128.17|126.77|128.17|126.77|128.17|126.77|1
1654365520000|2022-06-04 17:58:40|128.16|126.76|128.17|126.77|128.18|126.78|128.16|126.76|5
1654365530000|2022-06-04 17:58:50|128.16|126.76|128.17|126.77|128.18|126.78|128.16|126.76|4
1654365560000|2022-06-04 17:59:20|128.18|126.78|128.18|126.78|128.18|126.78|128.18|126.78|1
1654365590000|2022-06-04 17:59:50|128.16|126.76|128.18|126.78|128.18|126.78|128.16|126.76|2
1654365610000|2022-06-04 18:00:10|128.19|126.79|128.25|126.85|128.25|126.85|128.19|126.79|3
1654365620000|2022-06-04 18:00:20|128.24|126.84|128.23|126.83|128.24|126.84|128.23|126.83|2
1654365640000|2022-06-04 18:00:40|128.24|126.84|128.25|126.85|128.25|126.85|128.24|126.84|2
1654365650000|2022-06-04 18:00:50|128.24|126.84|128.26|126.86|128.26|126.86|128.24|126.84|2
1654365700000|2022-06-04 18:01:40|128.25|126.85|128.24|126.84|128.25|126.85|128.22|126.82|3
1654365710000|2022-06-04 18:01:50|128.25|126.85|128.32|126.92|128.32|126.92|128.25|126.85|6
1654365720000|2022-06-04 18:02:00|128.33|126.93|128.37|126.97|128.42|127.02|128.33|126.93|10
1654365730000|2022-06-04 18:02:10|128.36|126.96|128.35|126.95|128.36|126.96|128.34|126.94|7
1654365740000|2022-06-04 18:02:20|128.36|126.96|128.36|126.96|128.36|126.96|128.36|126.96|1
1654365750000|2022-06-04 18:02:30|128.37|126.97|128.38|126.98|128.38|126.98|128.37|126.97|2
1654365780000|2022-06-04 18:03:00|128.39|126.99|128.39|126.99|128.39|126.99|128.39|126.99|1
1654365790000|2022-06-04 18:03:10|128.38|126.98|128.38|126.98|128.38|126.98|128.38|126.98|1
1654365810000|2022-06-04 18:03:30|128.37|126.97|128.34|126.94|128.37|126.97|128.34|126.94|2
1654365820000|2022-06-04 18:03:40|128.35|126.95|128.45|127.05|128.46|127.06|128.35|126.95|7
1654365830000|2022-06-04 18:03:50|128.43|127.03|128.44|127.04|128.44|127.04|128.43|127.03|2
1654365840000|2022-06-04 18:04:00|128.43|127.03|128.45|127.05|128.45|127.05|128.43|127.03|3
1654365850000|2022-06-04 18:04:10|128.46|127.06|128.56|127.16|128.57|127.17|128.46|127.06|10
1654365870000|2022-06-04 18:04:30|128.55|127.15|128.49|127.09|128.55|127.15|128.47|127.07|7
1654365880000|2022-06-04 18:04:40|128.48|127.08|128.48|127.08|128.48|127.08|128.48|127.08|1
1654365900000|2022-06-04 18:05:00|128.45|127.05|128.39|126.99|128.45|127.05|128.39|126.99|5
1654365920000|2022-06-04 18:05:20|128.38|126.98|128.42|127.02|128.42|127.02|128.38|126.98|2
1654365930000|2022-06-04 18:05:30|128.43|127.03|128.38|126.98|128.43|127.03|128.38|126.98|6
1654365950000|2022-06-04 18:05:50|128.39|126.99|128.38|126.98|128.39|126.99|128.38|126.98|2
1654365990000|2022-06-04 18:06:30|128.37|126.97|128.38|126.98|128.38|126.98|128.37|126.97|2
1654366020000|2022-06-04 18:07:00|128.41|127.01|128.4|127|128.41|127.01|128.4|127|2
1654366030000|2022-06-04 18:07:10|128.39|126.99|128.38|126.98|128.39|126.99|128.38|126.98|2
1654366040000|2022-06-04 18:07:20|128.39|126.99|128.4|127|128.4|127|128.39|126.99|2
1654366090000|2022-06-04 18:08:10|128.39|126.99|128.38|126.98|128.39|126.99|128.38|126.98|2
1654366100000|2022-06-04 18:08:20|128.39|126.99|128.4|127|128.4|127|128.39|126.99|2
1654366110000|2022-06-04 18:08:30|128.41|127.01|128.49|127.09|128.49|127.09|128.41|127.01|6
1654366130000|2022-06-04 18:08:50|128.48|127.08|128.47|127.07|128.48|127.08|128.47|127.07|2
1654366140000|2022-06-04 18:09:00|128.48|127.08|128.49|127.09|128.49|127.09|128.48|127.08|2
1654366150000|2022-06-04 18:09:10|128.48|127.08|128.39|126.99|128.48|127.08|128.38|126.98|5
1654366160000|2022-06-04 18:09:20|128.38|126.98|128.36|126.96|128.38|126.98|128.36|126.96|2
1654366180000|2022-06-04 18:09:40|128.37|126.97|128.35|126.95|128.37|126.97|128.35|126.95|3
1654366200000|2022-06-04 18:10:00|128.37|126.97|128.38|126.98|128.38|126.98|128.37|126.97|2
1654366220000|2022-06-04 18:10:20|128.37|126.97|128.35|126.95|128.37|126.97|128.35|126.95|3
1654366230000|2022-06-04 18:10:30|128.33|126.93|128.3|126.9|128.36|126.96|128.3|126.9|12
1654366240000|2022-06-04 18:10:40|128.31|126.91|128.28|126.88|128.31|126.91|128.28|126.88|2
1654366260000|2022-06-04 18:11:00|128.3|126.9|128.28|126.88|128.3|126.9|128.28|126.88|2
1654366270000|2022-06-04 18:11:10|128.3|126.9|128.3|126.9|128.3|126.9|128.3|126.9|1
1654366290000|2022-06-04 18:11:30|128.29|126.89|128.29|126.89|128.29|126.89|128.29|126.89|1
1654366300000|2022-06-04 18:11:40|128.28|126.88|128.28|126.88|128.28|126.88|128.28|126.88|1
1654366310000|2022-06-04 18:11:50|128.27|126.87|128.19|126.79|128.27|126.87|128.19|126.79|6
1654366320000|2022-06-04 18:12:00|128.2|126.8|128.26|126.86|128.27|126.87|128.2|126.8|7
1654366340000|2022-06-04 18:12:20|128.27|126.87|128.27|126.87|128.27|126.87|128.27|126.87|1
1654366360000|2022-06-04 18:12:40|128.23|126.83|128.27|126.87|128.27|126.87|128.23|126.83|2
1654366400000|2022-06-04 18:13:20|128.26|126.86|128.24|126.84|128.26|126.86|128.24|126.84|2
1654366430000|2022-06-04 18:13:50|128.25|126.85|128.27|126.87|128.27|126.87|128.25|126.85|2
1654366450000|2022-06-04 18:14:10|128.26|126.86|128.25|126.85|128.26|126.86|128.25|126.85|2
1654366460000|2022-06-04 18:14:20|128.26|126.86|128.26|126.86|128.26|126.86|128.26|126.86|1
1654366480000|2022-06-04 18:14:40|128.27|126.87|128.27|126.87|128.27|126.87|128.27|126.87|1
1654366500000|2022-06-04 18:15:00|128.29|126.89|128.29|126.89|128.29|126.89|128.29|126.89|1
1654366520000|2022-06-04 18:15:20|128.3|126.9|128.3|126.9|128.3|126.9|128.3|126.9|1
1654366530000|2022-06-04 18:15:30|128.29|126.89|128.37|126.97|128.37|126.97|128.29|126.89|4
1654366540000|2022-06-04 18:15:40|128.35|126.95|128.36|126.96|128.36|126.96|128.34|126.94|6
1654366550000|2022-06-04 18:15:50|128.35|126.95|128.28|126.88|128.35|126.95|128.28|126.88|6
1654366560000|2022-06-04 18:16:00|128.25|126.85|128.27|126.87|128.27|126.87|128.25|126.85|2
1654366570000|2022-06-04 18:16:10|128.28|126.88|128.28|126.88|128.29|126.89|128.28|126.88|3
1654366580000|2022-06-04 18:16:20|128.29|126.89|128.29|126.89|128.29|126.89|128.29|126.89|1
1654366590000|2022-06-04 18:16:30|128.28|126.88|128.28|126.88|128.28|126.88|128.28|126.88|1
1654366600000|2022-06-04 18:16:40|128.29|126.89|128.32|126.92|128.32|126.92|128.29|126.89|6
1654366610000|2022-06-04 18:16:50|128.31|126.91|128.31|126.91|128.31|126.91|128.29|126.89|7
1654366620000|2022-06-04 18:17:00|128.33|126.93|128.28|126.88|128.33|126.93|128.28|126.88|7
1654366630000|2022-06-04 18:17:10|128.29|126.89|128.28|126.88|128.29|126.89|128.28|126.88|2
1654366640000|2022-06-04 18:17:20|128.26|126.86|128.24|126.84|128.29|126.89|128.23|126.83|11
1654366650000|2022-06-04 18:17:30|128.25|126.85|128.25|126.85|128.25|126.85|128.24|126.84|3
1654366670000|2022-06-04 18:17:50|128.26|126.86|128.27|126.87|128.27|126.87|128.26|126.86|2
1654366680000|2022-06-04 18:18:00|128.26|126.86|128.26|126.86|128.26|126.86|128.26|126.86|1
1654366730000|2022-06-04 18:18:50|128.32|126.92|128.32|126.92|128.34|126.94|128.31|126.91|5
1654366740000|2022-06-04 18:19:00|128.31|126.91|128.31|126.91|128.31|126.91|128.31|126.91|1
1654366760000|2022-06-04 18:19:20|128.3|126.9|128.28|126.88|128.3|126.9|128.28|126.88|2
1654366770000|2022-06-04 18:19:30|128.31|126.91|128.31|126.91|128.31|126.91|128.31|126.91|1
1654366780000|2022-06-04 18:19:40|128.33|126.93|128.33|126.93|128.33|126.93|128.33|126.93|1
1654366800000|2022-06-04 18:20:00|128.32|126.92|128.32|126.92|128.32|126.92|128.32|126.92|1
1654366830000|2022-06-04 18:20:30|128.31|126.91|128.31|126.91|128.31|126.91|128.31|126.91|1
1654366840000|2022-06-04 18:20:40|128.32|126.92|128.31|126.91|128.32|126.92|128.31|126.91|2
1654366850000|2022-06-04 18:20:50|128.32|126.92|128.34|126.94|128.34|126.94|128.32|126.92|3
1654366860000|2022-06-04 18:21:00|128.35|126.95|128.37|126.97|128.37|126.97|128.35|126.95|2
1654366870000|2022-06-04 18:21:10|128.38|126.98|128.39|126.99|128.39|126.99|128.38|126.98|2
1654366880000|2022-06-04 18:21:20|128.38|126.98|128.39|126.99|128.39|126.99|128.38|126.98|2
1654366930000|2022-06-04 18:22:10|128.36|126.96|128.36|126.96|128.36|126.96|128.36|126.96|1
1654366940000|2022-06-04 18:22:20|128.39|126.99|128.39|126.99|128.39|126.99|128.39|126.99|1
1654367010000|2022-06-04 18:23:30|128.41|127.01|128.39|126.99|128.41|127.01|128.39|126.99|3
1654367040000|2022-06-04 18:24:00|128.4|127|128.4|127|128.4|127|128.4|127|1
1654367050000|2022-06-04 18:24:10|128.39|126.99|128.4|127|128.4|127|128.39|126.99|2
1654367080000|2022-06-04 18:24:40|128.39|126.99|128.39|126.99|128.39|126.99|128.39|126.99|1
1654367090000|2022-06-04 18:24:50|128.38|126.98|128.38|126.98|128.39|126.99|128.38|126.98|3
1654367100000|2022-06-04 18:25:00|128.39|126.99|128.39|126.99|128.39|126.99|128.39|126.99|1
1654367110000|2022-06-04 18:25:10|128.38|126.98|128.3|126.9|128.38|126.98|128.3|126.9|7
1654367120000|2022-06-04 18:25:20|128.29|126.89|128.29|126.89|128.29|126.89|128.29|126.89|1
1654367130000|2022-06-04 18:25:30|128.3|126.9|128.34|126.94|128.34|126.94|128.3|126.9|3
1654367150000|2022-06-04 18:25:50|128.35|126.95|128.35|126.95|128.35|126.95|128.35|126.95|1
1654367160000|2022-06-04 18:26:00|128.37|126.97|128.39|126.99|128.39|126.99|128.37|126.97|2
1654367190000|2022-06-04 18:26:30|128.38|126.98|128.44|127.04|128.46|127.06|128.38|126.98|6
1654367200000|2022-06-04 18:26:40|128.43|127.03|128.43|127.03|128.43|127.03|128.43|127.03|1
1654367230000|2022-06-04 18:27:10|128.45|127.05|128.45|127.05|128.45|127.05|128.45|127.05|1
1654367250000|2022-06-04 18:27:30|128.43|127.03|128.38|126.98|128.43|127.03|128.38|126.98|3
1654367270000|2022-06-04 18:27:50|128.37|126.97|128.43|127.03|128.44|127.04|128.37|126.97|8
1654367280000|2022-06-04 18:28:00|128.42|127.02|128.42|127.02|128.43|127.03|128.42|127.02|3
1654367290000|2022-06-04 18:28:10|128.43|127.03|128.43|127.03|128.43|127.03|128.43|127.03|1
1654367300000|2022-06-04 18:28:20|128.44|127.04|128.48|127.08|128.49|127.09|128.44|127.04|4
1654367320000|2022-06-04 18:28:40|128.47|127.07|128.46|127.06|128.47|127.07|128.46|127.06|2
1654367330000|2022-06-04 18:28:50|128.45|127.05|128.34|126.94|128.45|127.05|128.34|126.94|10
1654367340000|2022-06-04 18:29:00|128.33|126.93|128.33|126.93|128.33|126.93|128.33|126.93|1
1654367350000|2022-06-04 18:29:10|128.36|126.96|128.36|126.96|128.36|126.96|128.36|126.96|1
1654367370000|2022-06-04 18:29:30|128.35|126.95|128.4|127|128.41|127.01|128.35|126.95|7
1654367400000|2022-06-04 18:30:00|128.42|127.02|128.42|127.02|128.42|127.02|128.42|127.02|1
1654367410000|2022-06-04 18:30:10|128.43|127.03|128.42|127.02|128.43|127.03|128.42|127.02|2
1654367440000|2022-06-04 18:30:40|128.43|127.03|128.49|127.09|128.49|127.09|128.43|127.03|3
1654367490000|2022-06-04 18:31:30|128.47|127.07|128.47|127.07|128.47|127.07|128.47|127.07|1
1654367500000|2022-06-04 18:31:40|128.46|127.06|128.45|127.05|128.46|127.06|128.45|127.05|2
1654367520000|2022-06-04 18:32:00|128.44|127.04|128.43|127.03|128.44|127.04|128.43|127.03|2
1654367550000|2022-06-04 18:32:30|128.42|127.02|128.4|127|128.42|127.02|128.4|127|3
1654367560000|2022-06-04 18:32:40|128.39|126.99|128.39|126.99|128.4|127|128.36|126.96|11
1654367600000|2022-06-04 18:33:20|128.42|127.02|128.43|127.03|128.43|127.03|128.42|127.02|2
1654367630000|2022-06-04 18:33:50|128.42|127.02|128.42|127.02|128.42|127.02|128.42|127.02|1
1654367640000|2022-06-04 18:34:00|128.43|127.03|128.47|127.07|128.47|127.07|128.43|127.03|3
1654367650000|2022-06-04 18:34:10|128.49|127.09|128.47|127.07|128.49|127.09|128.47|127.07|4
1654367660000|2022-06-04 18:34:20|128.48|127.08|128.48|127.08|128.5|127.1|128.48|127.08|3
1654367670000|2022-06-04 18:34:30|128.5|127.1|128.49|127.09|128.5|127.1|128.49|127.09|2
1654367680000|2022-06-04 18:34:40|128.5|127.1|128.54|127.14|128.54|127.14|128.5|127.1|4
1654367690000|2022-06-04 18:34:50|128.53|127.13|128.54|127.14|128.54|127.14|128.53|127.13|2
1654367700000|2022-06-04 18:35:00|128.55|127.15|128.52|127.12|128.55|127.15|128.52|127.12|3
1654367710000|2022-06-04 18:35:10|128.53|127.13|128.54|127.14|128.54|127.14|128.53|127.13|2
1654367720000|2022-06-04 18:35:20|128.53|127.13|128.53|127.13|128.53|127.13|128.53|127.13|1
1654367730000|2022-06-04 18:35:30|128.54|127.14|128.59|127.19|128.59|127.19|128.54|127.14|3
1654367740000|2022-06-04 18:35:40|128.58|127.18|128.58|127.18|128.58|127.18|128.58|127.18|1
1654367750000|2022-06-04 18:35:50|128.59|127.19|128.59|127.19|128.59|127.19|128.59|127.19|1
1654367760000|2022-06-04 18:36:00|128.61|127.21|128.68|127.28|128.68|127.28|128.61|127.21|6
1654367770000|2022-06-04 18:36:10|128.67|127.27|128.68|127.28|128.68|127.28|128.67|127.27|2
1654367790000|2022-06-04 18:36:30|128.67|127.27|128.63|127.23|128.67|127.27|128.63|127.23|7
1654367800000|2022-06-04 18:36:40|128.64|127.24|128.64|127.24|128.64|127.24|128.64|127.24|1
1654367820000|2022-06-04 18:37:00|128.65|127.25|128.67|127.27|128.67|127.27|128.65|127.25|3
1654367870000|2022-06-04 18:37:50|128.68|127.28|128.67|127.27|128.68|127.28|128.67|127.27|2
1654367880000|2022-06-04 18:38:00|128.68|127.28|128.69|127.29|128.69|127.29|128.68|127.28|2
1654367890000|2022-06-04 18:38:10|128.7|127.3|128.69|127.29|128.7|127.3|128.69|127.29|2
1654367940000|2022-06-04 18:39:00|128.7|127.3|128.69|127.29|128.7|127.3|128.69|127.29|2
1654367970000|2022-06-04 18:39:30|128.68|127.28|128.62|127.22|128.68|127.28|128.62|127.22|4
1654367980000|2022-06-04 18:39:40|128.63|127.23|128.63|127.23|128.63|127.23|128.62|127.22|3
1654367990000|2022-06-04 18:39:50|128.64|127.24|128.65|127.25|128.65|127.25|128.64|127.24|2
1654368000000|2022-06-04 18:40:00|128.64|127.24|128.65|127.25|128.65|127.25|128.64|127.24|2
1654368010000|2022-06-04 18:40:10|128.66|127.26|128.68|127.28|128.68|127.28|128.66|127.26|3
1654368060000|2022-06-04 18:41:00|128.67|127.27|128.61|127.21|128.67|127.27|128.61|127.21|4
1654368090000|2022-06-04 18:41:30|128.66|127.26|128.68|127.28|128.69|127.29|128.66|127.26|5
1654368100000|2022-06-04 18:41:40|128.69|127.29|128.68|127.28|128.69|127.29|128.68|127.28|4
1654368130000|2022-06-04 18:42:10|128.69|127.29|128.68|127.28|128.69|127.29|128.68|127.28|2
1654368140000|2022-06-04 18:42:20|128.69|127.29|128.68|127.28|128.69|127.29|128.68|127.28|2
1654368150000|2022-06-04 18:42:30|128.69|127.29|128.69|127.29|128.71|127.31|128.69|127.29|6
1654368160000|2022-06-04 18:42:40|128.68|127.28|128.68|127.28|128.68|127.28|128.68|127.28|1
1654368350000|2022-06-04 18:45:50|128.69|127.29|128.92|127.52|128.92|127.52|128.69|127.29|9
1654368360000|2022-06-04 18:46:00|128.91|127.51|128.95|127.55|128.95|127.55|128.91|127.51|7
1654368370000|2022-06-04 18:46:10|128.97|127.57|128.95|127.55|128.97|127.57|128.95|127.55|3
1654368400000|2022-06-04 18:46:40|128.94|127.54|128.91|127.51|128.94|127.54|128.91|127.51|5
1654368410000|2022-06-04 18:46:50|128.9|127.5|128.9|127.5|128.9|127.5|128.89|127.49|3
1654368440000|2022-06-04 18:47:20|128.91|127.51|128.91|127.51|128.91|127.51|128.91|127.51|1
1654368450000|2022-06-04 18:47:30|128.9|127.5|128.9|127.5|128.9|127.5|128.9|127.5|1
1654368470000|2022-06-04 18:47:50|128.92|127.52|128.92|127.52|128.92|127.52|128.91|127.51|3
1654368510000|2022-06-04 18:48:30|128.91|127.51|128.84|127.44|128.91|127.51|128.84|127.44|4
1654368520000|2022-06-04 18:48:40|128.83|127.43|128.83|127.43|128.83|127.43|128.82|127.42|3
1654368530000|2022-06-04 18:48:50|128.82|127.42|128.82|127.42|128.82|127.42|128.81|127.41|3
1654368570000|2022-06-04 18:49:30|128.84|127.44|128.84|127.44|128.84|127.44|128.84|127.44|1
1654368580000|2022-06-04 18:49:40|128.86|127.46|128.9|127.5|128.9|127.5|128.86|127.46|3
1654368590000|2022-06-04 18:49:50|128.91|127.51|128.91|127.51|128.92|127.52|128.91|127.51|5
1654368600000|2022-06-04 18:50:00|128.9|127.5|128.91|127.51|128.92|127.52|128.9|127.5|3
1654368630000|2022-06-04 18:50:30|128.92|127.52|128.93|127.53|128.93|127.53|128.92|127.52|2
1654368640000|2022-06-04 18:50:40|128.91|127.51|128.92|127.52|128.92|127.52|128.91|127.51|2
1654368650000|2022-06-04 18:50:50|128.91|127.51|128.91|127.51|128.91|127.51|128.91|127.51|1
1654368660000|2022-06-04 18:51:00|128.92|127.52|128.91|127.51|128.92|127.52|128.91|127.51|2
1654368670000|2022-06-04 18:51:10|128.89|127.49|128.81|127.41|128.89|127.49|128.81|127.41|7
1654368680000|2022-06-04 18:51:20|128.82|127.42|128.82|127.42|128.82|127.42|128.81|127.41|3
1654368690000|2022-06-04 18:51:30|128.81|127.41|128.82|127.42|128.82|127.42|128.81|127.41|2
1654368730000|2022-06-04 18:52:10|128.81|127.41|128.83|127.43|128.83|127.43|128.81|127.41|2
1654368740000|2022-06-04 18:52:20|128.84|127.44|128.84|127.44|128.84|127.44|128.84|127.44|1
1654368750000|2022-06-04 18:52:30|128.83|127.43|128.83|127.43|128.83|127.43|128.83|127.43|1
1654368760000|2022-06-04 18:52:40|128.84|127.44|128.83|127.43|128.84|127.44|128.83|127.43|2
1654368770000|2022-06-04 18:52:50|128.84|127.44|128.83|127.43|128.84|127.44|128.83|127.43|2
1654368780000|2022-06-04 18:53:00|128.84|127.44|128.9|127.5|128.9|127.5|128.84|127.44|4
1654368790000|2022-06-04 18:53:10|128.91|127.51|128.84|127.44|128.91|127.51|128.84|127.44|4
1654368800000|2022-06-04 18:53:20|128.83|127.43|128.83|127.43|128.83|127.43|128.83|127.43|1
1654368810000|2022-06-04 18:53:30|128.84|127.44|128.84|127.44|128.84|127.44|128.84|127.44|1
1654368820000|2022-06-04 18:53:40|128.85|127.45|128.85|127.45|128.85|127.45|128.84|127.44|3
1654368830000|2022-06-04 18:53:50|128.84|127.44|128.84|127.44|128.84|127.44|128.84|127.44|1
1654368840000|2022-06-04 18:54:00|128.85|127.45|128.86|127.46|128.86|127.46|128.85|127.45|2
1654368850000|2022-06-04 18:54:10|128.85|127.45|128.85|127.45|128.85|127.45|128.85|127.45|1
1654368860000|2022-06-04 18:54:20|128.86|127.46|128.86|127.46|128.86|127.46|128.86|127.46|1
1654368870000|2022-06-04 18:54:30|128.9|127.5|128.91|127.51|128.91|127.51|128.9|127.5|2
1654368880000|2022-06-04 18:54:40|128.92|127.52|128.92|127.52|128.93|127.53|128.92|127.52|3
1654368890000|2022-06-04 18:54:50|128.93|127.53|128.92|127.52|128.93|127.53|128.92|127.52|2
1654368900000|2022-06-04 18:55:00|128.93|127.53|128.93|127.53|128.93|127.53|128.93|127.53|1
1654368950000|2022-06-04 18:55:50|128.92|127.52|128.92|127.52|128.92|127.52|128.92|127.52|1
1654368960000|2022-06-04 18:56:00|128.93|127.53|128.93|127.53|128.93|127.53|128.93|127.53|1
1654368980000|2022-06-04 18:56:20|128.92|127.52|128.92|127.52|128.92|127.52|128.92|127.52|1
1654368990000|2022-06-04 18:56:30|128.93|127.53|128.99|127.59|128.99|127.59|128.93|127.53|2
1654369000000|2022-06-04 18:56:40|129.02|127.62|129|127.6|129.02|127.62|129|127.6|3
1654369020000|2022-06-04 18:57:00|129.01|127.61|129.01|127.61|129.01|127.61|129.01|127.61|1
1654369070000|2022-06-04 18:57:50|128.99|127.59|129.01|127.61|129.01|127.61|128.99|127.59|2
1654369080000|2022-06-04 18:58:00|129.02|127.62|129.02|127.62|129.02|127.62|129.02|127.62|1
1654369100000|2022-06-04 18:58:20|128.99|127.59|129.02|127.62|129.02|127.62|128.99|127.59|2
1654369130000|2022-06-04 18:58:50|129.01|127.61|128.93|127.53|129.01|127.61|128.93|127.53|4
1654369140000|2022-06-04 18:59:00|128.92|127.52|128.92|127.52|128.92|127.52|128.92|127.52|1
1654369190000|2022-06-04 18:59:50|128.91|127.51|128.91|127.51|128.91|127.51|128.91|127.51|1
1654369210000|2022-06-04 19:00:10|128.9|127.5|128.82|127.42|128.9|127.5|128.82|127.42|5
1654369220000|2022-06-04 19:00:20|128.81|127.41|128.83|127.43|128.84|127.44|128.8|127.4|6
1654369230000|2022-06-04 19:00:30|128.82|127.42|128.82|127.42|128.82|127.42|128.82|127.42|1
1654369240000|2022-06-04 19:00:40|128.84|127.44|128.83|127.43|128.84|127.44|128.83|127.43|2
1654369250000|2022-06-04 19:00:50|128.84|127.44|128.83|127.43|128.84|127.44|128.83|127.43|2
1654369260000|2022-06-04 19:01:00|128.84|127.44|128.79|127.39|128.84|127.44|128.79|127.39|4
1654369280000|2022-06-04 19:01:20|128.77|127.37|128.79|127.39|128.8|127.4|128.77|127.37|5
1654369290000|2022-06-04 19:01:30|128.8|127.4|128.82|127.42|128.82|127.42|128.8|127.4|4
1654369320000|2022-06-04 19:02:00|128.83|127.43|128.83|127.43|128.83|127.43|128.82|127.42|7
1654369330000|2022-06-04 19:02:10|128.82|127.42|128.83|127.43|128.84|127.44|128.82|127.42|8
1654369340000|2022-06-04 19:02:20|128.82|127.42|128.76|127.36|128.83|127.43|128.76|127.36|10
1654369350000|2022-06-04 19:02:30|128.73|127.33|128.73|127.33|128.73|127.33|128.73|127.33|1
1654369360000|2022-06-04 19:02:40|128.75|127.35|128.74|127.34|128.75|127.35|128.74|127.34|2
1654369370000|2022-06-04 19:02:50|128.75|127.35|128.74|127.34|128.75|127.35|128.74|127.34|2
1654369380000|2022-06-04 19:03:00|128.76|127.36|128.74|127.34|128.76|127.36|128.74|127.34|5
1654369390000|2022-06-04 19:03:10|128.76|127.36|128.75|127.35|128.76|127.36|128.75|127.35|2
1654369410000|2022-06-04 19:03:30|128.74|127.34|128.75|127.35|128.75|127.35|128.74|127.34|2
1654369420000|2022-06-04 19:03:40|128.76|127.36|128.81|127.41|128.81|127.41|128.76|127.36|3
1654369430000|2022-06-04 19:03:50|128.83|127.43|128.83|127.43|128.83|127.43|128.83|127.43|1
1654369480000|2022-06-04 19:04:40|128.84|127.44|128.84|127.44|128.84|127.44|128.83|127.43|11
1654369500000|2022-06-04 19:05:00|128.83|127.43|128.82|127.42|128.84|127.44|128.8|127.4|8
1654369520000|2022-06-04 19:05:20|128.81|127.41|128.77|127.37|128.81|127.41|128.76|127.36|10
1654369540000|2022-06-04 19:05:40|128.78|127.38|128.77|127.37|128.78|127.38|128.77|127.37|2
1654369550000|2022-06-04 19:05:50|128.76|127.36|128.76|127.36|128.76|127.36|128.76|127.36|1
1654369560000|2022-06-04 19:06:00|128.77|127.37|128.76|127.36|128.77|127.37|128.76|127.36|2
1654369580000|2022-06-04 19:06:20|128.77|127.37|128.76|127.36|128.77|127.37|128.76|127.36|4
1654369590000|2022-06-04 19:06:30|128.74|127.34|128.72|127.32|128.74|127.34|128.71|127.31|3
1654369600000|2022-06-04 19:06:40|128.71|127.31|128.72|127.32|128.72|127.32|128.71|127.31|2
1654369610000|2022-06-04 19:06:50|128.75|127.35|128.75|127.35|128.75|127.35|128.75|127.35|1
1654369620000|2022-06-04 19:07:00|128.77|127.37|128.76|127.36|128.78|127.38|128.76|127.36|4
1654369630000|2022-06-04 19:07:10|128.75|127.35|128.75|127.35|128.75|127.35|128.74|127.34|3
1654369640000|2022-06-04 19:07:20|128.74|127.34|128.75|127.35|128.75|127.35|128.73|127.33|8
1654369650000|2022-06-04 19:07:30|128.74|127.34|128.74|127.34|128.74|127.34|128.74|127.34|1
1654369670000|2022-06-04 19:07:50|128.73|127.33|128.73|127.33|128.73|127.33|128.73|127.33|1
1654369680000|2022-06-04 19:08:00|128.74|127.34|128.74|127.34|128.74|127.34|128.74|127.34|1
1654369710000|2022-06-04 19:08:30|128.73|127.33|128.5|127.1|128.73|127.33|128.5|127.1|9
1654369720000|2022-06-04 19:08:40|128.45|127.05|128.4|127|128.45|127.05|128.4|127|5
1654369730000|2022-06-04 19:08:50|128.39|126.99|128.37|126.97|128.39|126.99|128.35|126.95|6
1654369740000|2022-06-04 19:09:00|128.38|126.98|128.37|126.97|128.38|126.98|128.37|126.97|2
1654369750000|2022-06-04 19:09:10|128.38|126.98|128.37|126.97|128.38|126.98|128.37|126.97|2
1654369760000|2022-06-04 19:09:20|128.35|126.95|128.32|126.92|128.35|126.95|128.32|126.92|3
1654369770000|2022-06-04 19:09:30|128.31|126.91|128.29|126.89|128.31|126.91|128.29|126.89|3
1654369780000|2022-06-04 19:09:40|128.28|126.88|128.28|126.88|128.28|126.88|128.28|126.88|1
1654369790000|2022-06-04 19:09:50|128.29|126.89|128.29|126.89|128.31|126.91|128.29|126.89|6
1654369800000|2022-06-04 19:10:00|128.27|126.87|128.18|126.78|128.27|126.87|128.18|126.78|8
1654369810000|2022-06-04 19:10:10|128.14|126.74|128.07|126.67|128.14|126.74|128.07|126.67|6
1654369820000|2022-06-04 19:10:20|128.06|126.66|128.2|126.8|128.21|126.81|128.06|126.66|11
1654369830000|2022-06-04 19:10:30|128.19|126.79|128.17|126.77|128.19|126.79|128.15|126.75|5
1654369840000|2022-06-04 19:10:40|128.19|126.79|128.05|126.65|128.19|126.79|128.05|126.65|9
1654369850000|2022-06-04 19:10:50|128.07|126.67|128.14|126.74|128.17|126.77|128.06|126.66|10
1654369860000|2022-06-04 19:11:00|128.16|126.76|128.15|126.75|128.18|126.78|128.15|126.75|7
1654369870000|2022-06-04 19:11:10|128.18|126.78|128.18|126.78|128.18|126.78|128.18|126.78|1
1654369880000|2022-06-04 19:11:20|128.21|126.81|128.2|126.8|128.21|126.81|128.2|126.8|4
1654369890000|2022-06-04 19:11:30|128.19|126.79|128.19|126.79|128.22|126.82|128.19|126.79|4
1654369900000|2022-06-04 19:11:40|128.18|126.78|128.26|126.86|128.26|126.86|128.17|126.77|9
1654369910000|2022-06-04 19:11:50|128.27|126.87|128.28|126.88|128.28|126.88|128.27|126.87|4
1654369920000|2022-06-04 19:12:00|128.27|126.87|128.28|126.88|128.28|126.88|128.27|126.87|2
1654369980000|2022-06-04 19:13:00|128.27|126.87|128.28|126.88|128.28|126.88|128.27|126.87|2
1654369990000|2022-06-04 19:13:10|128.29|126.89|128.29|126.89|128.29|126.89|128.29|126.89|1
1654370000000|2022-06-04 19:13:20|128.28|126.88|128.39|126.99|128.39|126.99|128.28|126.88|4
1654370010000|2022-06-04 19:13:30|128.38|126.98|128.38|126.98|128.38|126.98|128.38|126.98|1
1654370020000|2022-06-04 19:13:40|128.34|126.94|128.36|126.96|128.36|126.96|128.34|126.94|3
1654370030000|2022-06-04 19:13:50|128.38|126.98|128.39|126.99|128.39|126.99|128.38|126.98|2
1654370040000|2022-06-04 19:14:00|128.4|127|128.4|127|128.4|127|128.4|127|1
1654370050000|2022-06-04 19:14:10|128.38|126.98|128.37|126.97|128.38|126.98|128.37|126.97|2
1654370090000|2022-06-04 19:14:50|128.38|126.98|128.33|126.93|128.38|126.98|128.33|126.93|3
1654370100000|2022-06-04 19:15:00|128.31|126.91|128.35|126.95|128.35|126.95|128.28|126.88|7
1654370120000|2022-06-04 19:15:20|128.34|126.94|128.34|126.94|128.34|126.94|128.34|126.94|1
1654370130000|2022-06-04 19:15:30|128.33|126.93|128.34|126.94|128.34|126.94|128.33|126.93|2
1654370140000|2022-06-04 19:15:40|128.33|126.93|128.3|126.9|128.33|126.93|128.3|126.9|3
1654370160000|2022-06-04 19:16:00|128.29|126.89|128.29|126.89|128.29|126.89|128.29|126.89|1
1654370170000|2022-06-04 19:16:10|128.27|126.87|128.29|126.89|128.3|126.9|128.27|126.87|5
1654370190000|2022-06-04 19:16:30|128.3|126.9|128.29|126.89|128.3|126.9|128.29|126.89|6
1654370200000|2022-06-04 19:16:40|128.3|126.9|128.3|126.9|128.31|126.91|128.29|126.89|5
1654370220000|2022-06-04 19:17:00|128.29|126.89|128.29|126.89|128.3|126.9|128.29|126.89|3
1654370230000|2022-06-04 19:17:10|128.3|126.9|128.29|126.89|128.3|126.9|128.29|126.89|2
1654370260000|2022-06-04 19:17:40|128.28|126.88|128.28|126.88|128.28|126.88|128.28|126.88|1
1654370270000|2022-06-04 19:17:50|128.3|126.9|128.29|126.89|128.3|126.9|128.29|126.89|2
1654370290000|2022-06-04 19:18:10|128.27|126.87|128.2|126.8|128.27|126.87|128.19|126.79|18
1654370300000|2022-06-04 19:18:20|128.21|126.81|128.19|126.79|128.22|126.82|128.19|126.79|5
1654370310000|2022-06-04 19:18:30|128.2|126.8|128.2|126.8|128.21|126.81|128.2|126.8|3
1654370330000|2022-06-04 19:18:50|128.21|126.81|128.2|126.8|128.21|126.81|128.2|126.8|2
1654370340000|2022-06-04 19:19:00|128.19|126.79|128.27|126.87|128.27|126.87|128.19|126.79|5
1654370350000|2022-06-04 19:19:10|128.26|126.86|128.27|126.87|128.27|126.87|128.26|126.86|2
1654370360000|2022-06-04 19:19:20|128.28|126.88|128.29|126.89|128.29|126.89|128.28|126.88|2
1654370410000|2022-06-04 19:20:10|128.3|126.9|128.3|126.9|128.3|126.9|128.3|126.9|1
1654370420000|2022-06-04 19:20:20|128.28|126.88|128.29|126.89|128.29|126.89|128.28|126.88|2
1654370440000|2022-06-04 19:20:40|128.34|126.94|128.35|126.95|128.35|126.95|128.34|126.94|2
1654370450000|2022-06-04 19:20:50|128.36|126.96|128.36|126.96|128.36|126.96|128.36|126.96|1
1654370460000|2022-06-04 19:21:00|128.35|126.95|128.35|126.95|128.35|126.95|128.35|126.95|1
1654370480000|2022-06-04 19:21:20|128.32|126.92|128.29|126.89|128.32|126.92|128.28|126.88|5
1654370490000|2022-06-04 19:21:30|128.3|126.9|128.3|126.9|128.3|126.9|128.3|126.9|1
1654370500000|2022-06-04 19:21:40|128.29|126.89|128.29|126.89|128.29|126.89|128.29|126.89|1
1654370560000|2022-06-04 19:22:40|128.28|126.88|128.29|126.89|128.29|126.89|128.28|126.88|2
1654370580000|2022-06-04 19:23:00|128.3|126.9|128.3|126.9|128.3|126.9|128.3|126.9|1
1654370600000|2022-06-04 19:23:20|128.31|126.91|128.31|126.91|128.31|126.91|128.31|126.91|1
1654370610000|2022-06-04 19:23:30|128.3|126.9|128.3|126.9|128.3|126.9|128.3|126.9|1
1654370620000|2022-06-04 19:23:40|128.29|126.89|128.29|126.89|128.29|126.89|128.29|126.89|1
1654370670000|2022-06-04 19:24:30|128.3|126.9|128.36|126.96|128.36|126.96|128.3|126.9|4
1654370680000|2022-06-04 19:24:40|128.38|126.98|128.37|126.97|128.38|126.98|128.37|126.97|4
1654370700000|2022-06-04 19:25:00|128.38|126.98|128.38|126.98|128.38|126.98|128.37|126.97|3
1654370710000|2022-06-04 19:25:10|128.33|126.93|128.3|126.9|128.33|126.93|128.29|126.89|5
1654370720000|2022-06-04 19:25:20|128.29|126.89|128.3|126.9|128.3|126.9|128.28|126.88|4
1654370730000|2022-06-04 19:25:30|128.29|126.89|128.29|126.89|128.29|126.89|128.29|126.89|1
1654370790000|2022-06-04 19:26:30|128.28|126.88|128.28|126.88|128.28|126.88|128.28|126.88|1
1654370800000|2022-06-04 19:26:40|128.29|126.89|128.29|126.89|128.29|126.89|128.29|126.89|1
1654370810000|2022-06-04 19:26:50|128.3|126.9|128.3|126.9|128.3|126.9|128.3|126.9|1
1654370830000|2022-06-04 19:27:10|128.31|126.91|128.31|126.91|128.31|126.91|128.31|126.91|1
1654370870000|2022-06-04 19:27:50|128.3|126.9|128.29|126.89|128.3|126.9|128.29|126.89|2
1654370890000|2022-06-04 19:28:10|128.3|126.9|128.35|126.95|128.35|126.95|128.3|126.9|4
1654370900000|2022-06-04 19:28:20|128.34|126.94|128.3|126.9|128.34|126.94|128.3|126.9|5
1654370910000|2022-06-04 19:28:30|128.31|126.91|128.31|126.91|128.31|126.91|128.31|126.91|1
1654370930000|2022-06-04 19:28:50|128.35|126.95|128.36|126.96|128.36|126.96|128.35|126.95|2
1654370940000|2022-06-04 19:29:00|128.35|126.95|128.35|126.95|128.35|126.95|128.34|126.94|3
1654370950000|2022-06-04 19:29:10|128.37|126.97|128.36|126.96|128.37|126.97|128.36|126.96|2
1654370960000|2022-06-04 19:29:20|128.35|126.95|128.37|126.97|128.37|126.97|128.35|126.95|2
1654371040000|2022-06-04 19:30:40|128.38|126.98|128.38|126.98|128.38|126.98|128.38|126.98|1
1654371070000|2022-06-04 19:31:10|128.36|126.96|128.29|126.89|128.36|126.96|128.29|126.89|4
1654371090000|2022-06-04 19:31:30|128.28|126.88|128.28|126.88|128.28|126.88|128.28|126.88|1
1654371100000|2022-06-04 19:31:40|128.27|126.87|128.27|126.87|128.27|126.87|128.27|126.87|1
1654371110000|2022-06-04 19:31:50|128.28|126.88|128.3|126.9|128.3|126.9|128.28|126.88|2
1654371120000|2022-06-04 19:32:00|128.31|126.91|128.3|126.9|128.31|126.91|128.3|126.9|2
1654371210000|2022-06-04 19:33:30|128.31|126.91|128.3|126.9|128.31|126.91|128.3|126.9|2
1654371250000|2022-06-04 19:34:10|128.29|126.89|128.28|126.88|128.29|126.89|128.28|126.88|2
1654371270000|2022-06-04 19:34:30|128.27|126.87|128.28|126.88|128.28|126.88|128.27|126.87|2
1654371280000|2022-06-04 19:34:40|128.3|126.9|128.3|126.9|128.3|126.9|128.3|126.9|1
1654371290000|2022-06-04 19:34:50|128.31|126.91|128.28|126.88|128.31|126.91|128.28|126.88|4
1654371300000|2022-06-04 19:35:00|128.29|126.89|128.29|126.89|128.29|126.89|128.29|126.89|1
1654371360000|2022-06-04 19:36:00|128.28|126.88|128.29|126.89|128.29|126.89|128.28|126.88|2
1654371370000|2022-06-04 19:36:10|128.3|126.9|128.29|126.89|128.3|126.9|128.29|126.89|2
1654371430000|2022-06-04 19:37:10|128.28|126.88|128.2|126.8|128.28|126.88|128.2|126.8|3
1654371440000|2022-06-04 19:37:20|128.19|126.79|128.19|126.79|128.19|126.79|128.19|126.79|1
1654371450000|2022-06-04 19:37:30|128.18|126.78|128.21|126.81|128.22|126.82|128.17|126.77|7
1654371460000|2022-06-04 19:37:40|128.24|126.84|128.21|126.81|128.24|126.84|128.2|126.8|6
1654371470000|2022-06-04 19:37:50|128.2|126.8|128.19|126.79|128.21|126.81|128.19|126.79|4
1654371480000|2022-06-04 19:38:00|128.18|126.78|128.2|126.8|128.2|126.8|128.18|126.78|4
1654371490000|2022-06-04 19:38:10|128.19|126.79|128.19|126.79|128.19|126.79|128.19|126.79|1
1654371500000|2022-06-04 19:38:20|128.2|126.8|128.2|126.8|128.2|126.8|128.2|126.8|1
1654371510000|2022-06-04 19:38:30|128.22|126.82|128.19|126.79|128.22|126.82|128.19|126.79|4
1654371520000|2022-06-04 19:38:40|128.2|126.8|128.2|126.8|128.2|126.8|128.2|126.8|1
1654371530000|2022-06-04 19:38:50|128.19|126.79|128.14|126.74|128.19|126.79|128.14|126.74|4
1654371540000|2022-06-04 19:39:00|128.13|126.73|128.13|126.73|128.13|126.73|128.13|126.73|1
1654371550000|2022-06-04 19:39:10|128.15|126.75|128.15|126.75|128.15|126.75|128.15|126.75|1
1654371560000|2022-06-04 19:39:20|128.17|126.77|128.15|126.75|128.17|126.77|128.15|126.75|3
1654371570000|2022-06-04 19:39:30|128.14|126.74|128.1|126.7|128.14|126.74|128.08|126.68|5
1654371580000|2022-06-04 19:39:40|128.09|126.69|128.12|126.72|128.12|126.72|128.09|126.69|3
1654371590000|2022-06-04 19:39:50|128.13|126.73|128.14|126.74|128.14|126.74|128.13|126.73|4
1654371600000|2022-06-04 19:40:00|128.13|126.73|128.08|126.68|128.13|126.73|128.08|126.68|7
1654371610000|2022-06-04 19:40:10|128.07|126.67|128.08|126.68|128.09|126.69|128.06|126.66|7
1654371620000|2022-06-04 19:40:20|128.07|126.67|128.07|126.67|128.07|126.67|128.07|126.67|1
1654371630000|2022-06-04 19:40:30|128.06|126.66|128.06|126.66|128.06|126.66|128.06|126.66|1
1654371650000|2022-06-04 19:40:50|128.05|126.65|128.05|126.65|128.05|126.65|128.05|126.65|1
1654371670000|2022-06-04 19:41:10|128.09|126.69|128.09|126.69|128.09|126.69|128.09|126.69|1
1654371690000|2022-06-04 19:41:30|128.14|126.74|128.16|126.76|128.16|126.76|128.14|126.74|2
1654371700000|2022-06-04 19:41:40|128.17|126.77|128.17|126.77|128.17|126.77|128.17|126.77|1
1654371720000|2022-06-04 19:42:00|128.14|126.74|128.17|126.77|128.17|126.77|128.14|126.74|2
1654371730000|2022-06-04 19:42:10|128.18|126.78|128.18|126.78|128.18|126.78|128.18|126.78|1
1654371740000|2022-06-04 19:42:20|128.17|126.77|128.16|126.76|128.17|126.77|128.16|126.76|2
1654371830000|2022-06-04 19:43:50|128.17|126.77|128.17|126.77|128.17|126.77|128.17|126.77|1
1654371840000|2022-06-04 19:44:00|128.18|126.78|128.18|126.78|128.18|126.78|128.18|126.78|1
1654371890000|2022-06-04 19:44:50|128.19|126.79|128.19|126.79|128.19|126.79|128.19|126.79|1
1654371910000|2022-06-04 19:45:10|128.23|126.83|128.22|126.82|128.23|126.83|128.22|126.82|4
1654371930000|2022-06-04 19:45:30|128.23|126.83|128.23|126.83|128.23|126.83|128.23|126.83|1
1654371940000|2022-06-04 19:45:40|128.24|126.84|128.24|126.84|128.24|126.84|128.24|126.84|1
1654371960000|2022-06-04 19:46:00|128.23|126.83|128.23|126.83|128.23|126.83|128.23|126.83|1
1654371970000|2022-06-04 19:46:10|128.24|126.84|128.24|126.84|128.24|126.84|128.24|126.84|1
1654371980000|2022-06-04 19:46:20|128.25|126.85|128.28|126.88|128.29|126.89|128.25|126.85|5
1654371990000|2022-06-04 19:46:30|128.27|126.87|128.25|126.85|128.27|126.87|128.25|126.85|4
1654372030000|2022-06-04 19:47:10|128.26|126.86|128.26|126.86|128.26|126.86|128.26|126.86|1
1654372040000|2022-06-04 19:47:20|128.27|126.87|128.27|126.87|128.27|126.87|128.27|126.87|1
1654372060000|2022-06-04 19:47:40|128.26|126.86|128.26|126.86|128.26|126.86|128.26|126.86|1
1654372080000|2022-06-04 19:48:00|128.27|126.87|128.26|126.86|128.27|126.87|128.26|126.86|2
1654372090000|2022-06-04 19:48:10|128.24|126.84|128.16|126.76|128.24|126.84|128.16|126.76|9
1654372100000|2022-06-04 19:48:20|128.18|126.78|128.18|126.78|128.18|126.78|128.18|126.78|1
1654372110000|2022-06-04 19:48:30|128.17|126.77|128.17|126.77|128.17|126.77|128.17|126.77|1
1654372130000|2022-06-04 19:48:50|128.16|126.76|128.15|126.75|128.19|126.79|128.15|126.75|9
1654372140000|2022-06-04 19:49:00|128.16|126.76|128.15|126.75|128.16|126.76|128.15|126.75|2
1654372170000|2022-06-04 19:49:30|128.16|126.76|128.16|126.76|128.16|126.76|128.16|126.76|1
1654372180000|2022-06-04 19:49:40|128.15|126.75|128.15|126.75|128.15|126.75|128.15|126.75|1
1654372200000|2022-06-04 19:50:00|128.16|126.76|128.16|126.76|128.16|126.76|128.16|126.76|1
1654372210000|2022-06-04 19:50:10|128.17|126.77|128.17|126.77|128.17|126.77|128.17|126.77|1
1654372220000|2022-06-04 19:50:20|128.16|126.76|128.16|126.76|128.16|126.76|128.16|126.76|1
1654372240000|2022-06-04 19:50:40|128.19|126.79|128.19|126.79|128.19|126.79|128.19|126.79|1
1654372250000|2022-06-04 19:50:50|128.18|126.78|128.19|126.79|128.19|126.79|128.18|126.78|2
1654372260000|2022-06-04 19:51:00|128.18|126.78|128.16|126.76|128.18|126.78|128.16|126.76|3
1654372280000|2022-06-04 19:51:20|128.17|126.77|128.17|126.77|128.18|126.78|128.17|126.77|3
1654372290000|2022-06-04 19:51:30|128.18|126.78|128.18|126.78|128.18|126.78|128.18|126.78|1
1654372320000|2022-06-04 19:52:00|128.15|126.75|128.15|126.75|128.15|126.75|128.15|126.75|1
1654372330000|2022-06-04 19:52:10|128.14|126.74|128.19|126.79|128.19|126.79|128.14|126.74|3
1654372340000|2022-06-04 19:52:20|128.2|126.8|128.23|126.83|128.23|126.83|128.2|126.8|2
1654372350000|2022-06-04 19:52:30|128.24|126.84|128.25|126.85|128.25|126.85|128.24|126.84|2
1654372380000|2022-06-04 19:53:00|128.24|126.84|128.25|126.85|128.25|126.85|128.24|126.84|2
1654372390000|2022-06-04 19:53:10|128.24|126.84|128.24|126.84|128.24|126.84|128.24|126.84|1
1654372400000|2022-06-04 19:53:20|128.25|126.85|128.19|126.79|128.25|126.85|128.19|126.79|5
1654372440000|2022-06-04 19:54:00|128.23|126.83|128.19|126.79|128.23|126.83|128.19|126.79|3
1654372470000|2022-06-04 19:54:30|128.2|126.8|128.2|126.8|128.2|126.8|128.2|126.8|1
1654372480000|2022-06-04 19:54:40|128.22|126.82|128.2|126.8|128.22|126.82|128.2|126.8|2
1654372500000|2022-06-04 19:55:00|128.21|126.81|128.21|126.81|128.21|126.81|128.21|126.81|1
1654372510000|2022-06-04 19:55:10|128.2|126.8|128.2|126.8|128.2|126.8|128.2|126.8|1
1654372520000|2022-06-04 19:55:20|128.21|126.81|128.21|126.81|128.21|126.81|128.21|126.81|1
1654372530000|2022-06-04 19:55:30|128.22|126.82|128.22|126.82|128.22|126.82|128.22|126.82|1
1654372550000|2022-06-04 19:55:50|128.2|126.8|128.2|126.8|128.2|126.8|128.2|126.8|1
1654372580000|2022-06-04 19:56:20|128.21|126.81|128.21|126.81|128.21|126.81|128.2|126.8|3
1654372590000|2022-06-04 19:56:30|128.24|126.84|128.28|126.88|128.28|126.88|128.24|126.84|3
1654372600000|2022-06-04 19:56:40|128.27|126.87|128.29|126.89|128.29|126.89|128.27|126.87|3
1654372620000|2022-06-04 19:57:00|128.3|126.9|128.29|126.89|128.3|126.9|128.29|126.89|2
1654372630000|2022-06-04 19:57:10|128.3|126.9|128.37|126.97|128.37|126.97|128.3|126.9|8
1654372640000|2022-06-04 19:57:20|128.38|126.98|128.38|126.98|128.38|126.98|128.38|126.98|1
1654372660000|2022-06-04 19:57:40|128.37|126.97|128.37|126.97|128.38|126.98|128.37|126.97|3
1654372680000|2022-06-04 19:58:00|128.36|126.96|128.34|126.94|128.36|126.96|128.34|126.94|2
1654372700000|2022-06-04 19:58:20|128.33|126.93|128.33|126.93|128.33|126.93|128.33|126.93|1
1654372710000|2022-06-04 19:58:30|128.35|126.95|128.33|126.93|128.35|126.95|128.33|126.93|14
1654372720000|2022-06-04 19:58:40|128.35|126.95|128.39|126.99|128.39|126.99|128.33|126.93|15
1654372730000|2022-06-04 19:58:50|128.37|126.97|128.36|126.96|128.37|126.97|128.36|126.96|4
1654372740000|2022-06-04 19:59:00|128.37|126.97|128.37|126.97|128.37|126.97|128.36|126.96|3
1654372750000|2022-06-04 19:59:10|128.36|126.96|128.36|126.96|128.37|126.97|128.36|126.96|3
1654372760000|2022-06-04 19:59:20|128.35|126.95|128.35|126.95|128.35|126.95|128.34|126.94|3
1654372770000|2022-06-04 19:59:30|128.36|126.96|128.35|126.95|128.36|126.96|128.34|126.94|4
1654372780000|2022-06-04 19:59:40|128.34|126.94|128.35|126.95|128.36|126.96|128.33|126.93|6
1654372820000|2022-06-04 20:00:20|128.34|126.94|128.26|126.86|128.34|126.94|128.26|126.86|5
1654372830000|2022-06-04 20:00:30|128.25|126.85|128.26|126.86|128.26|126.86|128.25|126.85|2
1654372840000|2022-06-04 20:00:40|128.24|126.84|128.28|126.88|128.29|126.89|128.24|126.84|4
1654372870000|2022-06-04 20:01:10|128.29|126.89|128.29|126.89|128.29|126.89|128.29|126.89|1
1654372880000|2022-06-04 20:01:20|128.28|126.88|128.32|126.92|128.32|126.92|128.28|126.88|3
1654372900000|2022-06-04 20:01:40|128.33|126.93|128.33|126.93|128.33|126.93|128.33|126.93|1
1654372930000|2022-06-04 20:02:10|128.34|126.94|128.34|126.94|128.34|126.94|128.34|126.94|1
1654372960000|2022-06-04 20:02:40|128.35|126.95|128.35|126.95|128.35|126.95|128.35|126.95|1
1654372970000|2022-06-04 20:02:50|128.36|126.96|128.45|127.05|128.45|127.05|128.35|126.95|8
1654372980000|2022-06-04 20:03:00|128.47|127.07|128.47|127.07|128.47|127.07|128.47|127.07|1
1654373010000|2022-06-04 20:03:30|128.48|127.08|128.49|127.09|128.49|127.09|128.48|127.08|2
1654373020000|2022-06-04 20:03:40|128.54|127.14|128.58|127.18|128.58|127.18|128.54|127.14|5
1654373040000|2022-06-04 20:04:00|128.59|127.19|128.59|127.19|128.59|127.19|128.59|127.19|1
1654373050000|2022-06-04 20:04:10|128.6|127.2|128.68|127.28|128.68|127.28|128.6|127.2|4
1654373100000|2022-06-04 20:05:00|128.69|127.29|129.05|127.65|129.05|127.65|128.69|127.29|12
1654373110000|2022-06-04 20:05:10|129.06|127.66|129.02|127.62|129.06|127.66|129.01|127.61|5
1654373120000|2022-06-04 20:05:20|129.03|127.63|129.08|127.68|129.08|127.68|129.03|127.63|3
1654373130000|2022-06-04 20:05:30|129.07|127.67|129.03|127.63|129.07|127.67|129.03|127.63|2
1654373140000|2022-06-04 20:05:40|129.04|127.64|129.03|127.63|129.04|127.64|129.03|127.63|2
1654373180000|2022-06-04 20:06:20|129.02|127.62|129.01|127.61|129.02|127.62|129.01|127.61|2
1654373190000|2022-06-04 20:06:30|129|127.6|129|127.6|129|127.6|129|127.6|1
1654373200000|2022-06-04 20:06:40|129.01|127.61|129.11|127.71|129.11|127.71|129.01|127.61|6
1654373210000|2022-06-04 20:06:50|129.1|127.7|129.07|127.67|129.1|127.7|129.07|127.67|4
1654373230000|2022-06-04 20:07:10|129.06|127.66|129.06|127.66|129.06|127.66|129.06|127.66|1
1654373240000|2022-06-04 20:07:20|129.07|127.67|129.07|127.67|129.07|127.67|129.07|127.67|1
1654373250000|2022-06-04 20:07:30|129.06|127.66|129.02|127.62|129.06|127.66|129.01|127.61|4
1654373270000|2022-06-04 20:07:50|129.01|127.61|129.01|127.61|129.01|127.61|129.01|127.61|1
1654373280000|2022-06-04 20:08:00|129.02|127.62|129.03|127.63|129.03|127.63|129.01|127.61|4
1654373290000|2022-06-04 20:08:10|129.04|127.64|129.04|127.64|129.04|127.64|129.04|127.64|1
1654373300000|2022-06-04 20:08:20|129.03|127.63|129.02|127.62|129.03|127.63|129.02|127.62|2
1654373320000|2022-06-04 20:08:40|129.03|127.63|129.03|127.63|129.03|127.63|129.03|127.63|1
1654373420000|2022-06-04 20:10:20|129.02|127.62|128.98|127.58|129.02|127.62|128.98|127.58|3
1654373450000|2022-06-04 20:10:50|128.97|127.57|128.92|127.52|128.97|127.57|128.92|127.52|4
1654373460000|2022-06-04 20:11:00|128.91|127.51|128.91|127.51|128.92|127.52|128.91|127.51|3
1654373470000|2022-06-04 20:11:10|128.92|127.52|128.92|127.52|128.92|127.52|128.92|127.52|1
1654373480000|2022-06-04 20:11:20|128.9|127.5|128.92|127.52|128.92|127.52|128.9|127.5|2
1654373580000|2022-06-04 20:13:00|128.91|127.51|128.81|127.41|128.91|127.51|128.81|127.41|9
1654373610000|2022-06-04 20:13:30|128.8|127.4|128.39|126.99|128.81|127.41|128.39|126.99|19
1654373620000|2022-06-04 20:13:40|128.34|126.94|128.34|126.94|128.34|126.94|128.34|126.94|1
1654373630000|2022-06-04 20:13:50|128.33|126.93|128.31|126.91|128.33|126.93|128.31|126.91|2
1654373650000|2022-06-04 20:14:10|128.26|126.86|128.07|126.67|128.26|126.86|128.07|126.67|5
1654373660000|2022-06-04 20:14:20|128.12|126.72|128.17|126.77|128.19|126.79|128.12|126.72|7
1654373670000|2022-06-04 20:14:30|128.15|126.75|128.15|126.75|128.15|126.75|128.15|126.75|1
1654373680000|2022-06-04 20:14:40|128.16|126.76|128.16|126.76|128.16|126.76|128.16|126.76|1
1654373690000|2022-06-04 20:14:50|128.15|126.75|128.12|126.72|128.15|126.75|128.12|126.72|2
1654373700000|2022-06-04 20:15:00|128.13|126.73|128.17|126.77|128.17|126.77|128.13|126.73|3
1654373710000|2022-06-04 20:15:10|128.18|126.78|128.18|126.78|128.18|126.78|128.18|126.78|1
1654373720000|2022-06-04 20:15:20|128.22|126.82|128.27|126.87|128.27|126.87|128.22|126.82|4
1654373730000|2022-06-04 20:15:30|128.26|126.86|128.26|126.86|128.26|126.86|128.26|126.86|1
1654373760000|2022-06-04 20:16:00|128.27|126.87|128.28|126.88|128.28|126.88|128.27|126.87|2
1654373770000|2022-06-04 20:16:10|128.29|126.89|128.35|126.95|128.35|126.95|128.29|126.89|4
1654373780000|2022-06-04 20:16:20|128.36|126.96|128.36|126.96|128.36|126.96|128.36|126.96|1
1654373790000|2022-06-04 20:16:30|128.35|126.95|128.29|126.89|128.35|126.95|128.29|126.89|4
1654373810000|2022-06-04 20:16:50|128.27|126.87|128.27|126.87|128.27|126.87|128.27|126.87|1
1654373820000|2022-06-04 20:17:00|128.28|126.88|128.35|126.95|128.35|126.95|128.28|126.88|4
1654373830000|2022-06-04 20:17:10|128.34|126.94|128.45|127.05|128.45|127.05|128.34|126.94|5
1654373840000|2022-06-04 20:17:20|128.46|127.06|128.46|127.06|128.46|127.06|128.46|127.06|1
1654373880000|2022-06-04 20:18:00|128.47|127.07|128.48|127.08|128.48|127.08|128.47|127.07|2
1654373890000|2022-06-04 20:18:10|128.49|127.09|128.55|127.15|128.55|127.15|128.49|127.09|5
1654373960000|2022-06-04 20:19:20|128.49|127.09|128.47|127.07|128.49|127.09|128.47|127.07|3
1654374100000|2022-06-04 20:21:40|128.52|127.12|128.54|127.14|128.54|127.14|128.52|127.12|4
1654374110000|2022-06-04 20:21:50|128.53|127.13|128.48|127.08|128.53|127.13|128.48|127.08|3
1654374120000|2022-06-04 20:22:00|128.49|127.09|128.48|127.08|128.49|127.09|128.48|127.08|2
1654374160000|2022-06-04 20:22:40|128.47|127.07|128.47|127.07|128.47|127.07|128.47|127.07|1
1654374170000|2022-06-04 20:22:50|128.46|127.06|128.46|127.06|128.46|127.06|128.46|127.06|1
1654374260000|2022-06-04 20:24:20|128.47|127.07|128.47|127.07|128.47|127.07|128.47|127.07|1
1654374270000|2022-06-04 20:24:30|128.48|127.08|128.47|127.07|128.48|127.08|128.47|127.07|2
1654374340000|2022-06-04 20:25:40|128.46|127.06|128.46|127.06|128.46|127.06|128.46|127.06|1
1654374370000|2022-06-04 20:26:10|128.45|127.05|128.38|126.98|128.45|127.05|128.38|126.98|3
1654374380000|2022-06-04 20:26:20|128.37|126.97|128.39|126.99|128.39|126.99|128.34|126.94|6
1654374390000|2022-06-04 20:26:30|128.43|127.03|128.48|127.08|128.48|127.08|128.43|127.03|4
1654374400000|2022-06-04 20:26:40|128.47|127.07|128.47|127.07|128.47|127.07|128.47|127.07|1
1654374430000|2022-06-04 20:27:10|128.46|127.06|128.46|127.06|128.46|127.06|128.46|127.06|1
1654374440000|2022-06-04 20:27:20|128.47|127.07|128.46|127.06|128.47|127.07|128.46|127.06|2
1654374490000|2022-06-04 20:28:10|128.45|127.05|128.45|127.05|128.45|127.05|128.45|127.05|1
1654374510000|2022-06-04 20:28:30|128.46|127.06|128.46|127.06|128.46|127.06|128.46|127.06|1
1654374530000|2022-06-04 20:28:50|128.45|127.05|128.38|126.98|128.45|127.05|128.38|126.98|3
1654374540000|2022-06-04 20:29:00|128.37|126.97|128.37|126.97|128.37|126.97|128.37|126.97|1
1654374550000|2022-06-04 20:29:10|128.36|126.96|128.36|126.96|128.36|126.96|128.36|126.96|1
1654374590000|2022-06-04 20:29:50|128.35|126.95|128.34|126.94|128.35|126.95|128.34|126.94|2
1654374640000|2022-06-04 20:30:40|128.33|126.93|128.28|126.88|128.33|126.93|128.27|126.87|4
1654374660000|2022-06-04 20:31:00|128.27|126.87|128.26|126.86|128.27|126.87|128.26|126.86|2
1654374690000|2022-06-04 20:31:30|128.27|126.87|128.35|126.95|128.35|126.95|128.27|126.87|5
1654374720000|2022-06-04 20:32:00|128.34|126.94|128.35|126.95|128.35|126.95|128.34|126.94|2
1654374730000|2022-06-04 20:32:10|128.36|126.96|128.36|126.96|128.36|126.96|128.36|126.96|1
1654374820000|2022-06-04 20:33:40|128.44|127.04|128.39|126.99|128.48|127.08|128.39|126.99|7
1654374840000|2022-06-04 20:34:00|128.4|127|128.46|127.06|128.46|127.06|128.4|127|3
1654374850000|2022-06-04 20:34:10|128.48|127.08|128.55|127.15|128.56|127.16|128.48|127.08|5
1654374860000|2022-06-04 20:34:20|128.54|127.14|128.54|127.14|128.54|127.14|128.54|127.14|1
1654374910000|2022-06-04 20:35:10|128.53|127.13|128.53|127.13|128.53|127.13|128.47|127.07|6
1654374940000|2022-06-04 20:35:40|128.46|127.06|128.45|127.05|128.48|127.08|128.45|127.05|5
1654374960000|2022-06-04 20:36:00|128.47|127.07|128.47|127.07|128.47|127.07|128.47|127.07|1
1654375030000|2022-06-04 20:37:10|128.46|127.06|128.47|127.07|128.47|127.07|128.46|127.06|2
1654375060000|2022-06-04 20:37:40|128.46|127.06|128.46|127.06|128.46|127.06|128.46|127.06|1
1654375100000|2022-06-04 20:38:20|128.45|127.05|128.45|127.05|128.45|127.05|128.44|127.04|3
1654375110000|2022-06-04 20:38:30|128.46|127.06|128.44|127.04|128.46|127.06|128.44|127.04|3
1654375120000|2022-06-04 20:38:40|128.43|127.03|128.43|127.03|128.43|127.03|128.41|127.01|3
1654375130000|2022-06-04 20:38:50|128.41|127.01|128.4|127|128.41|127.01|128.4|127|2
1654375150000|2022-06-04 20:39:10|128.39|126.99|128.38|126.98|128.39|126.99|128.38|126.98|2
1654375170000|2022-06-04 20:39:30|128.4|127|128.38|126.98|128.4|127|128.38|126.98|3
1654375180000|2022-06-04 20:39:40|128.39|126.99|128.39|126.99|128.39|126.99|128.39|126.99|1
1654375240000|2022-06-04 20:40:40|128.38|126.98|128.36|126.96|128.38|126.98|128.36|126.96|2
1654375270000|2022-06-04 20:41:10|128.37|126.97|128.38|126.98|128.38|126.98|128.37|126.97|2
1654375350000|2022-06-04 20:42:30|128.37|126.97|128.38|126.98|128.39|126.99|128.37|126.97|4
1654375380000|2022-06-04 20:43:00|128.37|126.97|128.3|126.9|128.37|126.97|128.3|126.9|3
1654375390000|2022-06-04 20:43:10|128.29|126.89|128.29|126.89|128.29|126.89|128.29|126.89|1
1654375450000|2022-06-04 20:44:10|128.37|126.97|128.37|126.97|128.38|126.98|128.37|126.97|3
1654375490000|2022-06-04 20:44:50|128.38|126.98|128.37|126.97|128.38|126.98|128.37|126.97|2
1654375520000|2022-06-04 20:45:20|128.38|126.98|128.37|126.97|128.38|126.98|128.37|126.97|2
1654375590000|2022-06-04 20:46:30|128.36|126.96|128.36|126.96|128.36|126.96|128.36|126.96|1
1654375600000|2022-06-04 20:46:40|128.37|126.97|128.36|126.96|128.37|126.97|128.36|126.96|2
1654375620000|2022-06-04 20:47:00|128.37|126.97|128.37|126.97|128.37|126.97|128.37|126.97|1
1654375690000|2022-06-04 20:48:10|128.36|126.96|128.29|126.89|128.36|126.96|128.28|126.88|8
1654375710000|2022-06-04 20:48:30|128.3|126.9|128.28|126.88|128.3|126.9|128.28|126.88|5
1654375820000|2022-06-04 20:50:20|128.27|126.87|128.21|126.81|128.27|126.87|128.21|126.81|7
1654375830000|2022-06-04 20:50:30|128.2|126.8|128.2|126.8|128.2|126.8|128.2|126.8|1
1654375860000|2022-06-04 20:51:00|128.21|126.81|128.21|126.81|128.21|126.81|128.21|126.81|1
1654375940000|2022-06-04 20:52:20|128.22|126.82|128.21|126.81|128.22|126.82|128.2|126.8|5
1654375950000|2022-06-04 20:52:30|128.2|126.8|128.21|126.81|128.21|126.81|128.2|126.8|2
1654375960000|2022-06-04 20:52:40|128.24|126.84|128.28|126.88|128.29|126.89|128.24|126.84|4
1654375970000|2022-06-04 20:52:50|128.29|126.89|128.3|126.9|128.3|126.9|128.26|126.86|3
1654375980000|2022-06-04 20:53:00|128.29|126.89|128.29|126.89|128.29|126.89|128.29|126.89|1
1654376010000|2022-06-04 20:53:30|128.28|126.88|128.28|126.88|128.28|126.88|128.28|126.88|1
1654376020000|2022-06-04 20:53:40|128.29|126.89|128.29|126.89|128.29|126.89|128.29|126.89|1
1654376050000|2022-06-04 20:54:10|128.25|126.85|128.43|127.03|128.43|127.03|128.25|126.85|10
1654376060000|2022-06-04 20:54:20|128.45|127.05|128.45|127.05|128.45|127.05|128.45|127.05|1
1654376070000|2022-06-04 20:54:30|128.46|127.06|128.48|127.08|128.48|127.08|128.46|127.06|3
1654376100000|2022-06-04 20:55:00|128.5|127.1|128.48|127.08|128.5|127.1|128.48|127.08|4
1654376110000|2022-06-04 20:55:10|128.49|127.09|128.55|127.15|128.55|127.15|128.49|127.09|4
1654376130000|2022-06-04 20:55:30|128.56|127.16|128.56|127.16|128.56|127.16|128.56|127.16|1
1654376160000|2022-06-04 20:56:00|128.53|127.13|128.5|127.1|128.53|127.13|128.48|127.08|8
1654376170000|2022-06-04 20:56:10|128.49|127.09|128.49|127.09|128.49|127.09|128.49|127.09|1
1654376180000|2022-06-04 20:56:20|128.5|127.1|128.5|127.1|128.5|127.1|128.5|127.1|1
1654376200000|2022-06-04 20:56:40|128.51|127.11|128.56|127.16|128.56|127.16|128.51|127.11|3
1654376210000|2022-06-04 20:56:50|128.57|127.17|128.64|127.24|128.65|127.25|128.57|127.17|6
1654376220000|2022-06-04 20:57:00|128.65|127.25|128.64|127.24|128.65|127.25|128.64|127.24|2
1654376240000|2022-06-04 20:57:20|128.59|127.19|128.58|127.18|128.59|127.19|128.58|127.18|2
1654376280000|2022-06-04 20:58:00|128.63|127.23|128.65|127.25|128.65|127.25|128.63|127.23|3
1654376290000|2022-06-04 20:58:10|128.66|127.26|128.69|127.29|128.69|127.29|128.66|127.26|4
1654376310000|2022-06-04 20:58:30|128.68|127.28|128.68|127.28|128.68|127.28|128.68|127.28|1
1654376320000|2022-06-04 20:58:40|128.69|127.29|128.89|127.49|128.89|127.49|128.69|127.29|6
1654376330000|2022-06-04 20:58:50|128.9|127.5|128.9|127.5|128.9|127.5|128.9|127.5|1
1654376340000|2022-06-04 20:59:00|128.93|127.53|128.82|127.42|128.93|127.53|128.82|127.42|10
1654376350000|2022-06-04 20:59:10|128.84|127.44|128.83|127.43|128.84|127.44|128.82|127.42|4
1654376380000|2022-06-04 20:59:40|128.84|127.44|128.85|127.45|128.85|127.45|128.84|127.44|2
1654376390000|2022-06-04 20:59:50|128.86|127.46|128.85|127.45|128.86|127.46|128.84|127.44|4
1654376400000|2022-06-04 21:00:00|128.89|127.49|128.9|127.5|128.9|127.5|128.89|127.49|2
1654376410000|2022-06-04 21:00:10|128.91|127.51|128.92|127.52|128.92|127.52|128.91|127.51|2
1654376460000|2022-06-04 21:01:00|128.91|127.51|128.88|127.48|128.91|127.51|128.88|127.48|3
1654376470000|2022-06-04 21:01:10|128.9|127.5|128.92|127.52|128.92|127.52|128.89|127.49|3
1654376480000|2022-06-04 21:01:20|128.95|127.55|128.91|127.51|128.97|127.57|128.91|127.51|8
1654376490000|2022-06-04 21:01:30|128.93|127.53|128.92|127.52|128.93|127.53|128.92|127.52|2
1654376500000|2022-06-04 21:01:40|128.93|127.53|128.92|127.52|128.93|127.53|128.92|127.52|2
1654376510000|2022-06-04 21:01:50|128.93|127.53|128.93|127.53|128.93|127.53|128.93|127.53|1
1654376520000|2022-06-04 21:02:00|128.95|127.55|128.98|127.58|128.98|127.58|128.95|127.55|3
1654376530000|2022-06-04 21:02:10|128.97|127.57|128.98|127.58|128.98|127.58|128.96|127.56|4
1654376540000|2022-06-04 21:02:20|128.93|127.53|128.98|127.58|128.98|127.58|128.91|127.51|10
1654376550000|2022-06-04 21:02:30|128.99|127.59|128.99|127.59|128.99|127.59|128.99|127.59|1
1654376580000|2022-06-04 21:03:00|128.98|127.58|128.94|127.54|128.98|127.58|128.94|127.54|3
1654376590000|2022-06-04 21:03:10|128.93|127.53|128.93|127.53|128.93|127.53|128.93|127.53|1
1654376600000|2022-06-04 21:03:20|128.92|127.52|128.92|127.52|128.92|127.52|128.92|127.52|1
1654376640000|2022-06-04 21:04:00|128.94|127.54|128.94|127.54|128.94|127.54|128.94|127.54|1
1654376650000|2022-06-04 21:04:10|128.93|127.53|128.93|127.53|128.93|127.53|128.93|127.53|1
1654376660000|2022-06-04 21:04:20|128.98|127.58|129|127.6|129|127.6|128.98|127.58|2
1654376680000|2022-06-04 21:04:40|129.08|127.68|129.01|127.61|129.09|127.69|129|127.6|7
1654376700000|2022-06-04 21:05:00|129.03|127.63|129.09|127.69|129.09|127.69|129.03|127.63|5
1654376710000|2022-06-04 21:05:10|129.1|127.7|129.11|127.71|129.11|127.71|129.09|127.69|3
1654376750000|2022-06-04 21:05:50|129.1|127.7|129.1|127.7|129.1|127.7|129.1|127.7|1
1654376760000|2022-06-04 21:06:00|129.08|127.68|129|127.6|129.08|127.68|129|127.6|5
1654376790000|2022-06-04 21:06:30|129.01|127.61|129|127.6|129.01|127.61|129|127.6|2
1654376820000|2022-06-04 21:07:00|128.99|127.59|128.98|127.58|128.99|127.59|128.98|127.58|2
1654376830000|2022-06-04 21:07:10|128.97|127.57|128.97|127.57|128.98|127.58|128.97|127.57|3
1654376870000|2022-06-04 21:07:50|128.96|127.56|128.96|127.56|128.97|127.57|128.96|127.56|5
1654376880000|2022-06-04 21:08:00|128.97|127.57|128.97|127.57|128.97|127.57|128.97|127.57|1
1654376890000|2022-06-04 21:08:10|128.96|127.56|128.87|127.47|128.96|127.56|128.87|127.47|8
1654376900000|2022-06-04 21:08:20|128.86|127.46|128.86|127.46|128.86|127.46|128.86|127.46|1
1654376920000|2022-06-04 21:08:40|128.87|127.47|128.87|127.47|128.87|127.47|128.87|127.47|1
1654376940000|2022-06-04 21:09:00|128.88|127.48|128.89|127.49|128.89|127.49|128.86|127.46|7
1654376950000|2022-06-04 21:09:10|128.91|127.51|128.9|127.5|128.91|127.51|128.9|127.5|4
1654376980000|2022-06-04 21:09:40|128.89|127.49|128.84|127.44|128.89|127.49|128.84|127.44|4
1654377000000|2022-06-04 21:10:00|128.83|127.43|128.83|127.43|128.83|127.43|128.83|127.43|1
1654377010000|2022-06-04 21:10:10|128.82|127.42|128.82|127.42|128.82|127.42|128.82|127.42|1
1654377020000|2022-06-04 21:10:20|128.83|127.43|128.82|127.42|128.83|127.43|128.82|127.42|2
1654377030000|2022-06-04 21:10:30|128.81|127.41|128.81|127.41|128.81|127.41|128.81|127.41|1
1654377060000|2022-06-04 21:11:00|128.82|127.42|128.82|127.42|128.82|127.42|128.82|127.42|1
1654377080000|2022-06-04 21:11:20|128.8|127.4|128.8|127.4|128.8|127.4|128.8|127.4|1
1654377090000|2022-06-04 21:11:30|128.81|127.41|128.81|127.41|128.81|127.41|128.81|127.41|1
1654377120000|2022-06-04 21:12:00|128.82|127.42|128.82|127.42|128.82|127.42|128.82|127.42|1
1654377160000|2022-06-04 21:12:40|128.8|127.4|128.82|127.42|128.82|127.42|128.8|127.4|2
1654377170000|2022-06-04 21:12:50|128.81|127.41|128.81|127.41|128.81|127.41|128.81|127.41|1
1654377180000|2022-06-04 21:13:00|128.82|127.42|128.82|127.42|128.82|127.42|128.77|127.37|8
1654377230000|2022-06-04 21:13:50|128.81|127.41|128.81|127.41|128.81|127.41|128.81|127.41|1
1654377280000|2022-06-04 21:14:40|128.79|127.39|128.78|127.38|128.79|127.39|128.78|127.38|2
1654377290000|2022-06-04 21:14:50|128.8|127.4|128.8|127.4|128.81|127.41|128.78|127.38|5
1654377300000|2022-06-04 21:15:00|128.81|127.41|128.81|127.41|128.81|127.41|128.79|127.39|3
1654377310000|2022-06-04 21:15:10|128.8|127.4|128.8|127.4|128.8|127.4|128.8|127.4|1
1654377320000|2022-06-04 21:15:20|128.81|127.41|128.81|127.41|128.81|127.41|128.81|127.41|1
1654377340000|2022-06-04 21:15:40|128.8|127.4|128.8|127.4|128.8|127.4|128.8|127.4|1
1654377400000|2022-06-04 21:16:40|128.81|127.41|128.8|127.4|128.81|127.41|128.8|127.4|2
1654377410000|2022-06-04 21:16:50|128.81|127.41|128.81|127.41|128.81|127.41|128.81|127.41|1
1654377420000|2022-06-04 21:17:00|128.8|127.4|128.8|127.4|128.8|127.4|128.8|127.4|1
1654377440000|2022-06-04 21:17:20|128.79|127.39|128.79|127.39|128.79|127.39|128.79|127.39|1
1654377470000|2022-06-04 21:17:50|128.8|127.4|128.8|127.4|128.8|127.4|128.8|127.4|1
1654377480000|2022-06-04 21:18:00|128.79|127.39|128.79|127.39|128.79|127.39|128.79|127.39|1
1654377490000|2022-06-04 21:18:10|128.8|127.4|128.8|127.4|128.8|127.4|128.8|127.4|1
1654377510000|2022-06-04 21:18:30|128.79|127.39|128.79|127.39|128.79|127.39|128.79|127.39|1
1654377540000|2022-06-04 21:19:00|128.8|127.4|128.8|127.4|128.8|127.4|128.8|127.4|1
1654377550000|2022-06-04 21:19:10|128.79|127.39|128.8|127.4|128.8|127.4|128.79|127.39|2
1654377570000|2022-06-04 21:19:30|128.81|127.41|128.81|127.41|128.81|127.41|128.81|127.41|1
1654377580000|2022-06-04 21:19:40|128.8|127.4|128.8|127.4|128.8|127.4|128.8|127.4|1
1654377590000|2022-06-04 21:19:50|128.79|127.39|128.8|127.4|128.8|127.4|128.79|127.39|2
1654377600000|2022-06-04 21:20:00|128.81|127.41|128.8|127.4|128.81|127.41|128.8|127.4|2
1654377630000|2022-06-04 21:20:30|128.81|127.41|128.81|127.41|128.81|127.41|128.81|127.41|1
1654377640000|2022-06-04 21:20:40|128.8|127.4|128.8|127.4|128.8|127.4|128.8|127.4|1
1654377740000|2022-06-04 21:22:20|128.81|127.41|128.88|127.48|128.89|127.49|128.81|127.41|6
1654377750000|2022-06-04 21:22:30|128.89|127.49|128.88|127.48|128.89|127.49|128.88|127.48|2
1654377770000|2022-06-04 21:22:50|128.89|127.49|128.9|127.5|128.9|127.5|128.89|127.49|2
1654377790000|2022-06-04 21:23:10|128.88|127.48|128.88|127.48|128.88|127.48|128.88|127.48|1
1654377800000|2022-06-04 21:23:20|128.87|127.47|128.94|127.54|128.94|127.54|128.87|127.47|2
1654377810000|2022-06-04 21:23:30|128.96|127.56|128.96|127.56|128.96|127.56|128.96|127.56|1
1654377820000|2022-06-04 21:23:40|128.95|127.55|128.95|127.55|128.96|127.56|128.95|127.55|3
1654377830000|2022-06-04 21:23:50|128.96|127.56|128.96|127.56|128.96|127.56|128.95|127.55|3
1654377850000|2022-06-04 21:24:10|128.99|127.59|128.99|127.59|128.99|127.59|128.99|127.59|1
1654377880000|2022-06-04 21:24:40|128.98|127.58|128.98|127.58|128.98|127.58|128.98|127.58|1
1654377890000|2022-06-04 21:24:50|128.99|127.59|128.99|127.59|128.99|127.59|128.99|127.59|1
1654377900000|2022-06-04 21:25:00|128.98|127.58|128.98|127.58|128.98|127.58|128.98|127.58|1
1654377920000|2022-06-04 21:25:20|128.99|127.59|128.99|127.59|128.99|127.59|128.99|127.59|1
1654377930000|2022-06-04 21:25:30|128.98|127.58|128.98|127.58|128.99|127.59|128.98|127.58|3
1654377950000|2022-06-04 21:25:50|128.99|127.59|128.99|127.59|128.99|127.59|128.99|127.59|1
1654377960000|2022-06-04 21:26:00|128.98|127.58|128.99|127.59|128.99|127.59|128.98|127.58|2
1654378010000|2022-06-04 21:26:50|128.98|127.58|128.98|127.58|128.98|127.58|128.98|127.58|1
1654378050000|2022-06-04 21:27:30|128.96|127.56|128.96|127.56|128.96|127.56|128.96|127.56|1
1654378060000|2022-06-04 21:27:40|128.98|127.58|128.98|127.58|128.99|127.59|128.98|127.58|3
1654378070000|2022-06-04 21:27:50|128.99|127.59|128.98|127.58|128.99|127.59|128.98|127.58|4
1654378080000|2022-06-04 21:28:00|128.99|127.59|128.98|127.58|128.99|127.59|128.98|127.58|6
1654378090000|2022-06-04 21:28:10|128.97|127.57|128.92|127.52|128.97|127.57|128.91|127.51|7
1654378100000|2022-06-04 21:28:20|128.91|127.51|128.91|127.51|128.91|127.51|128.91|127.51|1
1654378110000|2022-06-04 21:28:30|128.9|127.5|128.9|127.5|128.9|127.5|128.9|127.5|1
1654378130000|2022-06-04 21:28:50|128.89|127.49|128.89|127.49|128.89|127.49|128.89|127.49|1
1654378160000|2022-06-04 21:29:20|128.91|127.51|128.88|127.48|128.91|127.51|128.88|127.48|4
1654378170000|2022-06-04 21:29:30|128.89|127.49|128.89|127.49|128.89|127.49|128.89|127.49|1
1654378220000|2022-06-04 21:30:20|128.9|127.5|128.89|127.49|128.9|127.5|128.89|127.49|6
1654378290000|2022-06-04 21:31:30|128.88|127.48|128.83|127.43|128.88|127.48|128.83|127.43|3
1654378300000|2022-06-04 21:31:40|128.84|127.44|128.84|127.44|128.84|127.44|128.84|127.44|1
1654378320000|2022-06-04 21:32:00|128.83|127.43|128.82|127.42|128.83|127.43|128.81|127.41|3
1654378330000|2022-06-04 21:32:10|128.81|127.41|128.81|127.41|128.81|127.41|128.81|127.41|1
1654378370000|2022-06-04 21:32:50|128.82|127.42|128.82|127.42|128.82|127.42|128.82|127.42|1
1654378390000|2022-06-04 21:33:10|128.81|127.41|128.81|127.41|128.81|127.41|128.81|127.41|1
1654378460000|2022-06-04 21:34:20|128.8|127.4|128.81|127.41|128.81|127.41|128.8|127.4|2
1654378470000|2022-06-04 21:34:30|128.8|127.4|128.79|127.39|128.81|127.41|128.79|127.39|3
1654378490000|2022-06-04 21:34:50|128.78|127.38|128.79|127.39|128.79|127.39|128.77|127.37|5
1654378500000|2022-06-04 21:35:00|128.78|127.38|128.77|127.37|128.79|127.39|128.77|127.37|4
1654378510000|2022-06-04 21:35:10|128.76|127.36|128.76|127.36|128.76|127.36|128.76|127.36|1
1654378520000|2022-06-04 21:35:20|128.77|127.37|128.76|127.36|128.77|127.37|128.76|127.36|2
1654378530000|2022-06-04 21:35:30|128.77|127.37|128.77|127.37|128.77|127.37|128.77|127.37|1
1654378540000|2022-06-04 21:35:40|128.78|127.38|128.78|127.38|128.78|127.38|128.78|127.38|1
1654378550000|2022-06-04 21:35:50|128.77|127.37|128.77|127.37|128.77|127.37|128.77|127.37|1
1654378560000|2022-06-04 21:36:00|128.75|127.35|128.76|127.36|128.77|127.37|128.75|127.35|3
1654378610000|2022-06-04 21:36:50|128.78|127.38|128.78|127.38|128.78|127.38|128.78|127.38|1
1654378620000|2022-06-04 21:37:00|128.76|127.36|128.76|127.36|128.76|127.36|128.76|127.36|1
1654378630000|2022-06-04 21:37:10|128.78|127.38|128.78|127.38|128.78|127.38|128.78|127.38|1
1654378670000|2022-06-04 21:37:50|128.77|127.37|128.73|127.33|128.77|127.37|128.73|127.33|6
1654378680000|2022-06-04 21:38:00|128.74|127.34|128.74|127.34|128.74|127.34|128.74|127.34|1
1654378730000|2022-06-04 21:38:50|128.73|127.33|128.74|127.34|128.74|127.34|128.73|127.33|2
1654378740000|2022-06-04 21:39:00|128.73|127.33|128.72|127.32|128.73|127.33|128.72|127.32|2
1654378760000|2022-06-04 21:39:20|128.73|127.33|128.73|127.33|128.73|127.33|128.73|127.33|1
1654378830000|2022-06-04 21:40:30|128.74|127.34|128.74|127.34|128.74|127.34|128.74|127.34|1
1654378850000|2022-06-04 21:40:50|128.75|127.35|128.75|127.35|128.75|127.35|128.75|127.35|1
1654378860000|2022-06-04 21:41:00|128.76|127.36|128.75|127.35|128.76|127.36|128.75|127.35|4
1654378900000|2022-06-04 21:41:40|128.74|127.34|128.74|127.34|128.74|127.34|128.74|127.34|1
1654378910000|2022-06-04 21:41:50|128.73|127.33|128.73|127.33|128.73|127.33|128.73|127.33|1
1654378920000|2022-06-04 21:42:00|128.74|127.34|128.74|127.34|128.74|127.34|128.74|127.34|1
1654378930000|2022-06-04 21:42:10|128.78|127.38|128.76|127.36|128.78|127.38|128.75|127.35|3
1654378940000|2022-06-04 21:42:20|128.75|127.35|128.75|127.35|128.75|127.35|128.75|127.35|1
1654378980000|2022-06-04 21:43:00|128.77|127.37|128.81|127.41|128.81|127.41|128.77|127.37|5
1654378990000|2022-06-04 21:43:10|128.84|127.44|129.02|127.62|129.04|127.64|128.84|127.44|14
1654379000000|2022-06-04 21:43:20|128.97|127.57|128.98|127.58|128.98|127.58|128.97|127.57|2
1654379010000|2022-06-04 21:43:30|128.94|127.54|128.97|127.57|128.98|127.58|128.94|127.54|3
1654379020000|2022-06-04 21:43:40|128.98|127.58|128.97|127.57|128.98|127.58|128.97|127.57|2
1654379040000|2022-06-04 21:44:00|129|127.6|129|127.6|129|127.6|129|127.6|1
1654379050000|2022-06-04 21:44:10|128.99|127.59|128.99|127.59|129.01|127.61|128.98|127.58|6
1654379090000|2022-06-04 21:44:50|128.98|127.58|128.98|127.58|128.98|127.58|128.98|127.58|1
1654379100000|2022-06-04 21:45:00|128.99|127.59|128.99|127.59|128.99|127.59|128.99|127.59|1
1654379110000|2022-06-04 21:45:10|128.98|127.58|128.98|127.58|128.98|127.58|128.98|127.58|1
1654379130000|2022-06-04 21:45:30|128.99|127.59|128.99|127.59|128.99|127.59|128.99|127.59|1
1654379140000|2022-06-04 21:45:40|128.98|127.58|128.98|127.58|128.98|127.58|128.97|127.57|5
1654379150000|2022-06-04 21:45:50|128.97|127.57|128.97|127.57|128.98|127.58|128.97|127.57|3
1654379170000|2022-06-04 21:46:10|128.96|127.56|128.97|127.57|128.97|127.57|128.96|127.56|2
1654379180000|2022-06-04 21:46:20|128.98|127.58|128.98|127.58|128.98|127.58|128.97|127.57|3
1654379200000|2022-06-04 21:46:40|128.97|127.57|128.98|127.58|128.98|127.58|128.97|127.57|2
1654379240000|2022-06-04 21:47:20|128.97|127.57|128.98|127.58|128.98|127.58|128.97|127.57|2
1654379280000|2022-06-04 21:48:00|128.97|127.57|128.97|127.57|128.97|127.57|128.95|127.55|4
1654379290000|2022-06-04 21:48:10|128.96|127.56|128.96|127.56|128.96|127.56|128.96|127.56|1
1654379310000|2022-06-04 21:48:30|128.94|127.54|128.82|127.42|128.94|127.54|128.82|127.42|7
1654379320000|2022-06-04 21:48:40|128.81|127.41|128.82|127.42|128.82|127.42|128.8|127.4|3
1654379330000|2022-06-04 21:48:50|128.81|127.41|128.74|127.34|128.81|127.41|128.72|127.32|10
1654379340000|2022-06-04 21:49:00|128.72|127.32|128.72|127.32|128.74|127.34|128.71|127.31|8
1654379350000|2022-06-04 21:49:10|128.71|127.31|128.71|127.31|128.71|127.31|128.71|127.31|1
1654379360000|2022-06-04 21:49:20|128.7|127.3|128.71|127.31|128.71|127.31|128.7|127.3|2
1654379380000|2022-06-04 21:49:40|128.72|127.32|128.7|127.3|128.72|127.32|128.7|127.3|3
1654379390000|2022-06-04 21:49:50|128.71|127.31|128.68|127.28|128.71|127.31|128.68|127.28|3
1654379400000|2022-06-04 21:50:00|128.67|127.27|128.52|127.12|128.67|127.27|128.52|127.12|5
1654379410000|2022-06-04 21:50:10|128.51|127.11|128.41|127.01|128.51|127.11|128.41|127.01|8
1654379420000|2022-06-04 21:50:20|128.4|127|128.34|126.94|128.4|127|128.34|126.94|3
1654379480000|2022-06-04 21:51:20|128.35|126.95|128.35|126.95|128.35|126.95|128.35|126.95|1
1654379490000|2022-06-04 21:51:30|128.38|126.98|128.34|126.94|128.38|126.98|128.33|126.93|4
1654379500000|2022-06-04 21:51:40|128.37|126.97|128.36|126.96|128.37|126.97|128.36|126.96|2
1654379510000|2022-06-04 21:51:50|128.35|126.95|128.35|126.95|128.36|126.96|128.35|126.95|3
1654379520000|2022-06-04 21:52:00|128.36|126.96|128.35|126.95|128.36|126.96|128.35|126.95|2
1654379550000|2022-06-04 21:52:30|128.34|126.94|128.34|126.94|128.34|126.94|128.34|126.94|1
1654379560000|2022-06-04 21:52:40|128.35|126.95|128.35|126.95|128.35|126.95|128.35|126.95|1
1654379580000|2022-06-04 21:53:00|128.34|126.94|128.34|126.94|128.34|126.94|128.34|126.94|1
1654379590000|2022-06-04 21:53:10|128.36|126.96|128.35|126.95|128.36|126.96|128.35|126.95|4
1654379620000|2022-06-04 21:53:40|128.36|126.96|128.36|126.96|128.36|126.96|128.36|126.96|1
1654379630000|2022-06-04 21:53:50|128.35|126.95|128.35|126.95|128.35|126.95|128.35|126.95|1
1654379680000|2022-06-04 21:54:40|128.36|126.96|128.36|126.96|128.36|126.96|128.36|126.96|1
1654379690000|2022-06-04 21:54:50|128.35|126.95|128.35|126.95|128.35|126.95|128.35|126.95|1
1654379710000|2022-06-04 21:55:10|128.36|126.96|128.36|126.96|128.36|126.96|128.36|126.96|1
1654379720000|2022-06-04 21:55:20|128.37|126.97|128.36|126.96|128.39|126.99|128.36|126.96|9
1654379780000|2022-06-04 21:56:20|128.35|126.95|128.34|126.94|128.35|126.95|128.34|126.94|2
1654379790000|2022-06-04 21:56:30|128.35|126.95|128.36|126.96|128.4|127|128.35|126.95|7
1654379800000|2022-06-04 21:56:40|128.35|126.95|128.35|126.95|128.35|126.95|128.34|126.94|3
1654379820000|2022-06-04 21:57:00|128.39|126.99|128.4|127|128.4|127|128.39|126.99|2
1654379830000|2022-06-04 21:57:10|128.39|126.99|128.4|127|128.4|127|128.39|126.99|2
1654379840000|2022-06-04 21:57:20|128.41|127.01|128.41|127.01|128.42|127.02|128.4|127|4
1654379920000|2022-06-04 21:58:40|128.44|127.04|128.58|127.18|128.58|127.18|128.44|127.04|9
1654379930000|2022-06-04 21:58:50|128.59|127.19|128.59|127.19|128.59|127.19|128.59|127.19|1
1654379940000|2022-06-04 21:59:00|128.61|127.21|128.62|127.22|128.62|127.22|128.61|127.21|2
1654379950000|2022-06-04 21:59:10|128.61|127.21|128.55|127.15|128.61|127.21|128.55|127.15|5
1654379960000|2022-06-04 21:59:20|128.58|127.18|128.59|127.19|128.59|127.19|128.58|127.18|2
1654379970000|2022-06-04 21:59:30|128.6|127.2|128.56|127.16|128.6|127.2|128.56|127.16|5
1654379990000|2022-06-04 21:59:50|128.55|127.15|128.55|127.15|128.55|127.15|128.55|127.15|1
1654380010000|2022-06-04 22:00:10|128.54|127.14|128.54|127.14|128.54|127.14|128.54|127.14|1
1654380020000|2022-06-04 22:00:20|128.53|127.13|128.46|127.06|128.53|127.13|128.45|127.05|13
1654380030000|2022-06-04 22:00:30|128.47|127.07|128.45|127.05|128.47|127.07|128.45|127.05|5
1654380040000|2022-06-04 22:00:40|128.46|127.06|128.45|127.05|128.46|127.06|128.45|127.05|2
1654380050000|2022-06-04 22:00:50|128.46|127.06|128.37|126.97|128.46|127.06|128.35|126.95|10
1654380060000|2022-06-04 22:01:00|128.36|126.96|128.36|126.96|128.36|126.96|128.36|126.96|1
1654380070000|2022-06-04 22:01:10|128.34|126.94|128.39|126.99|128.4|127|128.33|126.93|6
1654380080000|2022-06-04 22:01:20|128.4|127|128.44|127.04|128.44|127.04|128.4|127|3
1654380110000|2022-06-04 22:01:50|128.45|127.05|128.55|127.15|128.55|127.15|128.45|127.05|6
1654380120000|2022-06-04 22:02:00|128.56|127.16|128.6|127.2|128.61|127.21|128.56|127.16|10
1654380130000|2022-06-04 22:02:10|128.58|127.18|128.54|127.14|128.58|127.18|128.48|127.08|8
1654380150000|2022-06-04 22:02:30|128.55|127.15|128.55|127.15|128.55|127.15|128.55|127.15|1
1654380200000|2022-06-04 22:03:20|128.54|127.14|128.48|127.08|128.54|127.14|128.48|127.08|3
1654380210000|2022-06-04 22:03:30|128.52|127.12|128.57|127.17|128.57|127.17|128.51|127.11|7
1654380220000|2022-06-04 22:03:40|128.58|127.18|128.75|127.35|128.75|127.35|128.58|127.18|12
1654380230000|2022-06-04 22:03:50|128.89|127.49|128.92|127.52|128.97|127.57|128.89|127.49|14
1654380250000|2022-06-04 22:04:10|128.91|127.51|128.9|127.5|128.91|127.51|128.89|127.49|4
1654380260000|2022-06-04 22:04:20|128.91|127.51|128.91|127.51|128.94|127.54|128.9|127.5|8
1654380270000|2022-06-04 22:04:30|128.93|127.53|128.92|127.52|128.95|127.55|128.92|127.52|7
1654380280000|2022-06-04 22:04:40|128.91|127.51|128.94|127.54|128.96|127.56|128.91|127.51|7
1654380290000|2022-06-04 22:04:50|128.96|127.56|129|127.6|129|127.6|128.95|127.55|6
1654380310000|2022-06-04 22:05:10|129.03|127.63|129.09|127.69|129.09|127.69|129.03|127.63|5
1654380330000|2022-06-04 22:05:30|129.08|127.68|129.07|127.67|129.08|127.68|129.07|127.67|2
1654380340000|2022-06-04 22:05:40|129.03|127.63|129.01|127.61|129.03|127.63|129|127.6|4
1654380350000|2022-06-04 22:05:50|129|127.6|129|127.6|129|127.6|129|127.6|1
1654380360000|2022-06-04 22:06:00|128.99|127.59|129.06|127.66|129.06|127.66|128.99|127.59|8
1654380380000|2022-06-04 22:06:20|129.13|127.73|129.38|127.98|129.38|127.98|129.13|127.73|15
1654380390000|2022-06-04 22:06:30|129.37|127.97|129.36|127.96|129.37|127.97|129.36|127.96|2
1654380400000|2022-06-04 22:06:40|129.33|127.93|129.29|127.89|129.33|127.93|129.29|127.89|5
1654380410000|2022-06-04 22:06:50|129.3|127.9|129.36|127.96|129.36|127.96|129.27|127.87|15
1654380420000|2022-06-04 22:07:00|129.37|127.97|129.38|127.98|129.38|127.98|129.36|127.96|5
1654380430000|2022-06-04 22:07:10|129.39|127.99|129.37|127.97|129.39|127.99|129.37|127.97|2
1654380450000|2022-06-04 22:07:30|129.38|127.98|129.37|127.97|129.38|127.98|129.37|127.97|2
1654380460000|2022-06-04 22:07:40|129.32|127.92|129.33|127.93|129.33|127.93|129.32|127.92|4
1654380470000|2022-06-04 22:07:50|129.32|127.92|129.45|128.05|129.45|128.05|129.3|127.9|12
1654380480000|2022-06-04 22:08:00|129.44|128.04|129.43|128.03|129.45|128.05|129.43|128.03|4
1654380490000|2022-06-04 22:08:10|129.41|128.01|129.45|128.05|129.45|128.05|129.41|128.01|2
1654380500000|2022-06-04 22:08:20|129.46|128.06|129.4|128|129.46|128.06|129.4|128|4
1654380510000|2022-06-04 22:08:30|129.39|127.99|129.39|127.99|129.39|127.99|129.39|127.99|1
1654380520000|2022-06-04 22:08:40|129.42|128.02|129.39|127.99|129.46|128.06|129.39|127.99|13
1654380530000|2022-06-04 22:08:50|129.38|127.98|129.45|128.05|129.45|128.05|129.38|127.98|4
1654380540000|2022-06-04 22:09:00|129.44|128.04|129.44|128.04|129.44|128.04|129.44|128.04|1
1654380550000|2022-06-04 22:09:10|129.43|128.03|129.43|128.03|129.43|128.03|129.43|128.03|1
1654380560000|2022-06-04 22:09:20|129.42|128.02|129.43|128.03|129.44|128.04|129.42|128.02|3
1654380570000|2022-06-04 22:09:30|129.45|128.05|129.43|128.03|129.45|128.05|129.43|128.03|3
1654380600000|2022-06-04 22:10:00|129.42|128.02|129.39|127.99|129.42|128.02|129.38|127.98|4
1654380620000|2022-06-04 22:10:20|129.37|127.97|129.38|127.98|129.39|127.99|129.37|127.97|5
1654380640000|2022-06-04 22:10:40|129.4|128|129.45|128.05|129.45|128.05|129.4|128|4
1654380650000|2022-06-04 22:10:50|129.44|128.04|129.43|128.03|129.44|128.04|129.43|128.03|2
1654380670000|2022-06-04 22:11:10|129.45|128.05|129.45|128.05|129.45|128.05|129.45|128.05|1
1654380680000|2022-06-04 22:11:20|129.44|128.04|129.39|127.99|129.44|128.04|129.39|127.99|7
1654380700000|2022-06-04 22:11:40|129.38|127.98|129.4|128|129.4|128|129.38|127.98|2
1654380710000|2022-06-04 22:11:50|129.42|128.02|129.44|128.04|129.44|128.04|129.42|128.02|5
1654380720000|2022-06-04 22:12:00|129.45|128.05|129.52|128.12|129.52|128.12|129.45|128.05|4
1654380730000|2022-06-04 22:12:10|129.53|128.13|129.54|128.14|129.54|128.14|129.53|128.13|2
1654380740000|2022-06-04 22:12:20|129.53|128.13|129.52|128.12|129.53|128.13|129.51|128.11|5
1654380750000|2022-06-04 22:12:30|129.53|128.13|129.53|128.13|129.53|128.13|129.53|128.13|1
1654380770000|2022-06-04 22:12:50|129.52|128.12|129.52|128.12|129.52|128.12|129.52|128.12|1
1654380780000|2022-06-04 22:13:00|129.53|128.13|129.53|128.13|129.53|128.13|129.53|128.13|1
1654380790000|2022-06-04 22:13:10|129.58|128.18|129.68|128.28|129.68|128.28|129.58|128.18|6
1654380800000|2022-06-04 22:13:20|129.69|128.29|129.69|128.29|129.69|128.29|129.69|128.29|1
1654380810000|2022-06-04 22:13:30|129.68|128.28|129.65|128.25|129.68|128.28|129.65|128.25|5
1654380830000|2022-06-04 22:13:50|129.61|128.21|129.58|128.18|129.61|128.21|129.58|128.18|2
1654380840000|2022-06-04 22:14:00|129.57|128.17|129.6|128.2|129.6|128.2|129.57|128.17|3
1654380850000|2022-06-04 22:14:10|129.59|128.19|129.6|128.2|129.6|128.2|129.57|128.17|3
1654380860000|2022-06-04 22:14:20|129.59|128.19|129.56|128.16|129.59|128.19|129.56|128.16|4
1654380870000|2022-06-04 22:14:30|129.5|128.1|129.53|128.13|129.53|128.13|129.46|128.06|6
1654380880000|2022-06-04 22:14:40|129.56|128.16|129.59|128.19|129.59|128.19|129.55|128.15|8
1654380890000|2022-06-04 22:14:50|129.6|128.2|129.6|128.2|129.6|128.2|129.6|128.2|1
1654380900000|2022-06-04 22:15:00|129.63|128.23|129.67|128.27|129.69|128.29|129.63|128.23|9
1654380910000|2022-06-04 22:15:10|129.66|128.26|129.66|128.26|129.66|128.26|129.66|128.26|1
1654380930000|2022-06-04 22:15:30|129.67|128.27|129.89|128.49|129.89|128.49|129.67|128.27|7
1654380940000|2022-06-04 22:15:40|129.9|128.5|129.93|128.53|129.99|128.59|129.9|128.5|13
1654380950000|2022-06-04 22:15:50|129.96|128.56|129.97|128.57|129.98|128.58|129.96|128.56|3
1654380960000|2022-06-04 22:16:00|129.95|128.55|129.94|128.54|129.95|128.55|129.92|128.52|5
1654380980000|2022-06-04 22:16:20|129.93|128.53|129.92|128.52|129.93|128.53|129.92|128.52|2
1654380990000|2022-06-04 22:16:30|129.91|128.51|129.91|128.51|129.91|128.51|129.91|128.51|1
1654381000000|2022-06-04 22:16:40|129.92|128.52|129.91|128.51|129.92|128.52|129.91|128.51|2
1654381010000|2022-06-04 22:16:50|129.92|128.52|129.92|128.52|129.92|128.52|129.92|128.52|1
1654381020000|2022-06-04 22:17:00|129.93|128.53|130.04|128.64|130.04|128.64|129.93|128.53|8
1654381030000|2022-06-04 22:17:10|130.03|128.63|130.07|128.67|130.08|128.68|130.03|128.63|3
1654381040000|2022-06-04 22:17:20|130.08|128.68|130.08|128.68|130.08|128.68|130.07|128.67|7
1654381060000|2022-06-04 22:17:40|130.07|128.67|130.02|128.62|130.08|128.68|130.01|128.61|8
1654381070000|2022-06-04 22:17:50|130.01|128.61|129.85|128.45|130.01|128.61|129.84|128.44|10
1654381080000|2022-06-04 22:18:00|129.82|128.42|129.82|128.42|129.82|128.42|129.82|128.42|1
1654381090000|2022-06-04 22:18:10|129.85|128.45|129.9|128.5|129.9|128.5|129.85|128.45|7
1654381100000|2022-06-04 22:18:20|129.89|128.49|129.91|128.51|129.91|128.51|129.89|128.49|3
1654381140000|2022-06-04 22:19:00|129.9|128.5|129.9|128.5|129.92|128.52|129.9|128.5|6
1654381150000|2022-06-04 22:19:10|129.91|128.51|129.91|128.51|129.91|128.51|129.9|128.5|3
1654381170000|2022-06-04 22:19:30|129.9|128.5|129.9|128.5|129.9|128.5|129.9|128.5|1
1654381200000|2022-06-04 22:20:00|129.89|128.49|129.9|128.5|129.9|128.5|129.89|128.49|2
1654381210000|2022-06-04 22:20:10|129.89|128.49|129.97|128.57|129.97|128.57|129.89|128.49|4
1654381230000|2022-06-04 22:20:30|129.98|128.58|129.99|128.59|129.99|128.59|129.98|128.58|2
1654381250000|2022-06-04 22:20:50|129.98|128.58|129.98|128.58|129.98|128.58|129.98|128.58|1
1654381270000|2022-06-04 22:21:10|129.99|128.59|129.99|128.59|129.99|128.59|129.98|128.58|3
1654381280000|2022-06-04 22:21:20|129.98|128.58|129.99|128.59|129.99|128.59|129.98|128.58|2
1654381290000|2022-06-04 22:21:30|129.98|128.58|129.99|128.59|129.99|128.59|129.98|128.58|2
1654381350000|2022-06-04 22:22:30|130.01|128.61|130.08|128.68|130.08|128.68|130.01|128.61|4
1654381360000|2022-06-04 22:22:40|130.07|128.67|130.07|128.67|130.07|128.67|130.07|128.67|1
1654381370000|2022-06-04 22:22:50|130.04|128.64|130|128.6|130.04|128.64|130|128.6|4
1654381380000|2022-06-04 22:23:00|130.01|128.61|130|128.6|130.01|128.61|130|128.6|2
1654381390000|2022-06-04 22:23:10|129.99|128.59|130|128.6|130|128.6|129.99|128.59|2
1654381400000|2022-06-04 22:23:20|129.99|128.59|129.94|128.54|130|128.6|129.94|128.54|6
1654381410000|2022-06-04 22:23:30|129.93|128.53|129.84|128.44|129.93|128.53|129.84|128.44|5
1654381420000|2022-06-04 22:23:40|129.83|128.43|129.74|128.34|129.83|128.43|129.74|128.34|8
1654381430000|2022-06-04 22:23:50|129.73|128.33|129.74|128.34|129.75|128.35|129.73|128.33|4
1654381440000|2022-06-04 22:24:00|129.75|128.35|129.81|128.41|129.81|128.41|129.74|128.34|4
1654381450000|2022-06-04 22:24:10|129.82|128.42|129.81|128.41|129.83|128.43|129.81|128.41|4
1654381470000|2022-06-04 22:24:30|129.83|128.43|129.83|128.43|129.83|128.43|129.81|128.41|6
1654381480000|2022-06-04 22:24:40|129.82|128.42|129.82|128.42|129.82|128.42|129.82|128.42|1
1654381500000|2022-06-04 22:25:00|129.83|128.43|129.83|128.43|129.83|128.43|129.83|128.43|1
1654381530000|2022-06-04 22:25:30|129.82|128.42|129.82|128.42|129.82|128.42|129.82|128.42|1
1654381540000|2022-06-04 22:25:40|129.81|128.41|129.82|128.42|129.82|128.42|129.81|128.41|4
1654381560000|2022-06-04 22:26:00|129.81|128.41|129.82|128.42|129.82|128.42|129.81|128.41|2
1654381570000|2022-06-04 22:26:10|129.81|128.41|129.82|128.42|129.82|128.42|129.81|128.41|6
1654381590000|2022-06-04 22:26:30|129.81|128.41|129.81|128.41|129.81|128.41|129.81|128.41|1
1654381600000|2022-06-04 22:26:40|129.82|128.42|129.81|128.41|129.82|128.42|129.81|128.41|2
1654381640000|2022-06-04 22:27:20|129.78|128.38|129.74|128.34|129.78|128.38|129.74|128.34|5
1654381660000|2022-06-04 22:27:40|129.72|128.32|129.48|128.08|129.72|128.32|129.48|128.08|7
1654381670000|2022-06-04 22:27:50|129.42|128.02|129.41|128.01|129.42|128.02|129.41|128.01|2
1654381680000|2022-06-04 22:28:00|129.43|128.03|129.41|128.01|129.43|128.03|129.41|128.01|3
1654381690000|2022-06-04 22:28:10|129.33|127.93|129.31|127.91|129.33|127.93|129.31|127.91|5
1654381700000|2022-06-04 22:28:20|129.29|127.89|129.26|127.86|129.29|127.89|129.22|127.82|11
1654381710000|2022-06-04 22:28:30|129.27|127.87|129.26|127.86|129.28|127.88|129.26|127.86|4
1654381720000|2022-06-04 22:28:40|129.28|127.88|129.21|127.81|129.28|127.88|129.21|127.81|5
1654381740000|2022-06-04 22:29:00|129.23|127.83|129.21|127.81|129.23|127.83|129.21|127.81|2
1654381750000|2022-06-04 22:29:10|129.2|127.8|129.1|127.7|129.2|127.8|129.1|127.7|6
1654381760000|2022-06-04 22:29:20|129.07|127.67|129.11|127.71|129.11|127.71|129.07|127.67|6
1654381770000|2022-06-04 22:29:30|129.1|127.7|129.1|127.7|129.1|127.7|129.1|127.7|1
1654381780000|2022-06-04 22:29:40|129.07|127.67|129.02|127.62|129.07|127.67|129.02|127.62|3
1654381790000|2022-06-04 22:29:50|129.06|127.66|129.08|127.68|129.08|127.68|129.06|127.66|3
1654381800000|2022-06-04 22:30:00|129.15|127.75|129.27|127.87|129.27|127.87|129.14|127.74|8
1654381820000|2022-06-04 22:30:20|129.28|127.88|129.27|127.87|129.28|127.88|129.27|127.87|2
1654381830000|2022-06-04 22:30:30|129.28|127.88|129.33|127.93|129.33|127.93|129.28|127.88|6
1654381900000|2022-06-04 22:31:40|129.34|127.94|129.34|127.94|129.34|127.94|129.34|127.94|1
1654381930000|2022-06-04 22:32:10|129.3|127.9|129.29|127.89|129.31|127.91|129.29|127.89|4
1654381960000|2022-06-04 22:32:40|129.28|127.88|129.28|127.88|129.28|127.88|129.28|127.88|1
1654381990000|2022-06-04 22:33:10|129.3|127.9|129.35|127.95|129.35|127.95|129.3|127.9|2
1654382000000|2022-06-04 22:33:20|129.36|127.96|129.36|127.96|129.36|127.96|129.36|127.96|1
1654382020000|2022-06-04 22:33:40|129.38|127.98|129.39|127.99|129.39|127.99|129.38|127.98|2
1654382070000|2022-06-04 22:34:30|129.37|127.97|129.37|127.97|129.37|127.97|129.37|127.97|1
1654382100000|2022-06-04 22:35:00|129.31|127.91|129.3|127.9|129.31|127.91|129.3|127.9|2
1654382110000|2022-06-04 22:35:10|129.29|127.89|129.29|127.89|129.29|127.89|129.29|127.89|1
1654382120000|2022-06-04 22:35:20|129.3|127.9|129.29|127.89|129.3|127.9|129.29|127.89|2
1654382130000|2022-06-04 22:35:30|129.28|127.88|129.29|127.89|129.29|127.89|129.28|127.88|2
1654382140000|2022-06-04 22:35:40|129.27|127.87|129.2|127.8|129.27|127.87|129.2|127.8|7
1654382160000|2022-06-04 22:36:00|129.21|127.81|129.25|127.85|129.25|127.85|129.21|127.81|4
1654382170000|2022-06-04 22:36:10|129.24|127.84|129.24|127.84|129.24|127.84|129.22|127.82|4
1654382180000|2022-06-04 22:36:20|129.23|127.83|129.22|127.82|129.23|127.83|129.22|127.82|2
1654382190000|2022-06-04 22:36:30|129.25|127.85|129.25|127.85|129.25|127.85|129.25|127.85|1
1654382210000|2022-06-04 22:36:50|129.22|127.82|129.14|127.74|129.23|127.83|129.13|127.73|9
1654382220000|2022-06-04 22:37:00|129.12|127.72|129.1|127.7|129.12|127.72|129.1|127.7|4
1654382240000|2022-06-04 22:37:20|129.12|127.72|129.12|127.72|129.12|127.72|129.12|127.72|1
1654382260000|2022-06-04 22:37:40|129.11|127.71|129.11|127.71|129.11|127.71|129.11|127.71|1
1654382280000|2022-06-04 22:38:00|129.1|127.7|129.17|127.77|129.18|127.78|129.1|127.7|6
1654382290000|2022-06-04 22:38:10|129.18|127.78|129.18|127.78|129.18|127.78|129.18|127.78|1
1654382300000|2022-06-04 22:38:20|129.17|127.77|129|127.6|129.17|127.77|129|127.6|8
1654382320000|2022-06-04 22:38:40|128.99|127.59|128.92|127.52|128.99|127.59|128.92|127.52|8
1654382330000|2022-06-04 22:38:50|128.91|127.51|128.92|127.52|128.92|127.52|128.91|127.51|2
1654382340000|2022-06-04 22:39:00|128.94|127.54|129|127.6|129|127.6|128.94|127.54|3
1654382350000|2022-06-04 22:39:10|128.99|127.59|128.99|127.59|129.01|127.61|128.98|127.58|5
1654382360000|2022-06-04 22:39:20|128.97|127.57|128.97|127.57|128.97|127.57|128.97|127.57|1
1654382380000|2022-06-04 22:39:40|128.98|127.58|129|127.6|129.02|127.62|128.98|127.58|4
1654382390000|2022-06-04 22:39:50|129.01|127.61|129.01|127.61|129.01|127.61|129.01|127.61|1
1654382410000|2022-06-04 22:40:10|129|127.6|129|127.6|129|127.6|129|127.6|1
1654382440000|2022-06-04 22:40:40|128.99|127.59|128.99|127.59|128.99|127.59|128.99|127.59|1
1654382450000|2022-06-04 22:40:50|129|127.6|129.06|127.66|129.07|127.67|129|127.6|4
1654382460000|2022-06-04 22:41:00|129.08|127.68|129.07|127.67|129.08|127.68|129.06|127.66|4
1654382470000|2022-06-04 22:41:10|129.1|127.7|129.1|127.7|129.1|127.7|129.1|127.7|1
1654382480000|2022-06-04 22:41:20|129.11|127.71|129.13|127.73|129.13|127.73|129.11|127.71|2
1654382500000|2022-06-04 22:41:40|129.12|127.72|129.03|127.63|129.12|127.72|129.03|127.63|8
1654382510000|2022-06-04 22:41:50|129.02|127.62|129.02|127.62|129.02|127.62|129.02|127.62|1
1654382530000|2022-06-04 22:42:10|129.01|127.61|128.99|127.59|129.01|127.61|128.99|127.59|2
1654382560000|2022-06-04 22:42:40|129|127.6|129.02|127.62|129.02|127.62|129|127.6|3
1654382570000|2022-06-04 22:42:50|129.01|127.61|129.01|127.61|129.01|127.61|129.01|127.61|1
1654382620000|2022-06-04 22:43:40|129|127.6|128.94|127.54|129|127.6|128.94|127.54|3
1654382640000|2022-06-04 22:44:00|128.95|127.55|128.99|127.59|128.99|127.59|128.95|127.55|4
1654382670000|2022-06-04 22:44:30|129|127.6|129|127.6|129|127.6|129|127.6|1
1654382700000|2022-06-04 22:45:00|129.01|127.61|129.04|127.64|129.05|127.65|129.01|127.61|4
1654382710000|2022-06-04 22:45:10|129.05|127.65|129.14|127.74|129.14|127.74|129.05|127.65|7
1654382720000|2022-06-04 22:45:20|129.15|127.75|129.13|127.73|129.15|127.75|129.13|127.73|3
1654382730000|2022-06-04 22:45:30|129.12|127.72|129.12|127.72|129.12|127.72|129.12|127.72|1
1654382740000|2022-06-04 22:45:40|129.14|127.74|129.16|127.76|129.16|127.76|129.14|127.74|3
1654382750000|2022-06-04 22:45:50|129.14|127.74|129.14|127.74|129.14|127.74|129.13|127.73|3
1654382760000|2022-06-04 22:46:00|129.13|127.73|129.16|127.76|129.16|127.76|129.13|127.73|3
1654382770000|2022-06-04 22:46:10|129.17|127.77|129.17|127.77|129.17|127.77|129.17|127.77|1
1654382780000|2022-06-04 22:46:20|129.18|127.78|129.18|127.78|129.18|127.78|129.18|127.78|1
1654382790000|2022-06-04 22:46:30|129.19|127.79|129.21|127.81|129.21|127.81|129.19|127.79|2
1654382800000|2022-06-04 22:46:40|129.22|127.82|129.23|127.83|129.23|127.83|129.22|127.82|4
1654382830000|2022-06-04 22:47:10|129.22|127.82|129.25|127.85|129.25|127.85|129.22|127.82|2
1654382850000|2022-06-04 22:47:30|129.28|127.88|129.27|127.87|129.28|127.88|129.27|127.87|2
1654382860000|2022-06-04 22:47:40|129.28|127.88|129.24|127.84|129.28|127.88|129.24|127.84|5
1654382870000|2022-06-04 22:47:50|129.22|127.82|129.21|127.81|129.22|127.82|129.21|127.81|2
1654382880000|2022-06-04 22:48:00|129.22|127.82|129.22|127.82|129.22|127.82|129.22|127.82|1
1654382890000|2022-06-04 22:48:10|129.21|127.81|129.19|127.79|129.21|127.81|129.19|127.79|2
1654382910000|2022-06-04 22:48:30|129.18|127.78|129.17|127.77|129.18|127.78|129.17|127.77|2
1654382940000|2022-06-04 22:49:00|129.15|127.75|129.15|127.75|129.15|127.75|129.15|127.75|1
1654382950000|2022-06-04 22:49:10|129.16|127.76|129.16|127.76|129.16|127.76|129.16|127.76|1
1654382960000|2022-06-04 22:49:20|129.17|127.77|129.2|127.8|129.2|127.8|129.17|127.77|2
1654382970000|2022-06-04 22:49:30|129.19|127.79|129.16|127.76|129.19|127.79|129.16|127.76|4
1654383000000|2022-06-04 22:50:00|129.15|127.75|129.15|127.75|129.15|127.75|129.15|127.75|1
1654383010000|2022-06-04 22:50:10|129.16|127.76|129.15|127.75|129.17|127.77|129.15|127.75|3
1654383030000|2022-06-04 22:50:30|129.14|127.74|129.17|127.77|129.17|127.77|129.14|127.74|4
1654383040000|2022-06-04 22:50:40|129.15|127.75|129.15|127.75|129.15|127.75|129.15|127.75|1
1654383060000|2022-06-04 22:51:00|129.16|127.76|129.17|127.77|129.17|127.77|129.16|127.76|2
1654383080000|2022-06-04 22:51:20|129.16|127.76|129.16|127.76|129.16|127.76|129.16|127.76|1
1654383120000|2022-06-04 22:52:00|129.15|127.75|129.15|127.75|129.15|127.75|129.15|127.75|1
1654383130000|2022-06-04 22:52:10|129.16|127.76|129.16|127.76|129.16|127.76|129.16|127.76|1
1654383150000|2022-06-04 22:52:30|129.15|127.75|129.15|127.75|129.15|127.75|129.15|127.75|1
1654383160000|2022-06-04 22:52:40|129.16|127.76|129.16|127.76|129.16|127.76|129.15|127.75|5
1654383170000|2022-06-04 22:52:50|129.15|127.75|129.15|127.75|129.15|127.75|129.15|127.75|1
1654383190000|2022-06-04 22:53:10|129.16|127.76|129.16|127.76|129.16|127.76|129.16|127.76|1
1654383230000|2022-06-04 22:53:50|129.17|127.77|129.17|127.77|129.17|127.77|129.17|127.77|1
1654383250000|2022-06-04 22:54:10|129.16|127.76|129.15|127.75|129.16|127.76|129.15|127.75|2
1654383270000|2022-06-04 22:54:30|129.16|127.76|129.16|127.76|129.16|127.76|129.16|127.76|1
1654383280000|2022-06-04 22:54:40|129.17|127.77|129.16|127.76|129.17|127.77|129.16|127.76|2
1654383290000|2022-06-04 22:54:50|129.17|127.77|129.16|127.76|129.17|127.77|129.16|127.76|2
1654383300000|2022-06-04 22:55:00|129.15|127.75|129.15|127.75|129.15|127.75|129.15|127.75|1
1654383310000|2022-06-04 22:55:10|129.16|127.76|129.16|127.76|129.16|127.76|129.16|127.76|1
1654383330000|2022-06-04 22:55:30|129.18|127.78|129.2|127.8|129.2|127.8|129.18|127.78|3
1654383350000|2022-06-04 22:55:50|129.21|127.81|129.25|127.85|129.26|127.86|129.21|127.81|6
1654383360000|2022-06-04 22:56:00|129.24|127.84|129.23|127.83|129.24|127.84|129.23|127.83|2
1654383370000|2022-06-04 22:56:10|129.22|127.82|129.22|127.82|129.22|127.82|129.22|127.82|1
1654383390000|2022-06-04 22:56:30|129.24|127.84|129.24|127.84|129.24|127.84|129.22|127.82|3
1654383400000|2022-06-04 22:56:40|129.22|127.82|129.24|127.84|129.24|127.84|129.22|127.82|2
1654383410000|2022-06-04 22:56:50|129.22|127.82|129.24|127.84|129.24|127.84|129.22|127.82|2
1654383430000|2022-06-04 22:57:10|129.23|127.83|129.18|127.78|129.23|127.83|129.18|127.78|4
1654383440000|2022-06-04 22:57:20|129.19|127.79|129.17|127.77|129.19|127.79|129.17|127.77|2
1654383450000|2022-06-04 22:57:30|129.16|127.76|129.16|127.76|129.16|127.76|129.16|127.76|1
1654383480000|2022-06-04 22:58:00|129.17|127.77|129.17|127.77|129.17|127.77|129.17|127.77|1
1654383490000|2022-06-04 22:58:10|129.16|127.76|129.16|127.76|129.16|127.76|129.16|127.76|1
1654383510000|2022-06-04 22:58:30|129.17|127.77|129.16|127.76|129.17|127.77|129.16|127.76|2
1654383520000|2022-06-04 22:58:40|129.17|127.77|129.17|127.77|129.17|127.77|129.17|127.77|1
1654383530000|2022-06-04 22:58:50|129.2|127.8|129.17|127.77|129.2|127.8|129.17|127.77|6
1654383540000|2022-06-04 22:59:00|129.16|127.76|129.16|127.76|129.16|127.76|129.16|127.76|1
1654383600000|2022-06-04 23:00:00|129.15|127.75|129.24|127.84|129.24|127.84|129.15|127.75|6
1654383610000|2022-06-04 23:00:10|129.23|127.83|129.19|127.79|129.23|127.83|129.18|127.78|5
1654383620000|2022-06-04 23:00:20|129.18|127.78|129.19|127.79|129.19|127.79|129.18|127.78|2
1654383630000|2022-06-04 23:00:30|129.16|127.76|129.14|127.74|129.16|127.76|129.13|127.73|4
1654383640000|2022-06-04 23:00:40|129.13|127.73|129.05|127.65|129.13|127.73|129.04|127.64|8
1654383650000|2022-06-04 23:00:50|129.04|127.64|129.04|127.64|129.04|127.64|129.04|127.64|1
1654383660000|2022-06-04 23:01:00|129.02|127.62|129.02|127.62|129.02|127.62|129.02|127.62|1
1654383680000|2022-06-04 23:01:20|129.03|127.63|129.07|127.67|129.08|127.68|129.03|127.63|4
1654383700000|2022-06-04 23:01:40|129.08|127.68|129.08|127.68|129.08|127.68|129.08|127.68|1
1654383710000|2022-06-04 23:01:50|129.07|127.67|129.07|127.67|129.07|127.67|129.07|127.67|1
1654383720000|2022-06-04 23:02:00|129.11|127.71|129.09|127.69|129.11|127.71|129.09|127.69|3
1654383730000|2022-06-04 23:02:10|129.08|127.68|129.07|127.67|129.11|127.71|129.07|127.67|6
1654383740000|2022-06-04 23:02:20|129.08|127.68|129.08|127.68|129.08|127.68|129.08|127.68|1
1654383750000|2022-06-04 23:02:30|129.06|127.66|129.09|127.69|129.09|127.69|129.06|127.66|3
1654383770000|2022-06-04 23:02:50|129.07|127.67|129.07|127.67|129.07|127.67|129.07|127.67|1
1654383780000|2022-06-04 23:03:00|129.08|127.68|129.08|127.68|129.08|127.68|129.08|127.68|1
1654383790000|2022-06-04 23:03:10|129.07|127.67|129.06|127.66|129.07|127.67|129.06|127.66|2
1654383800000|2022-06-04 23:03:20|129.07|127.67|129.07|127.67|129.07|127.67|129.07|127.67|1
1654383810000|2022-06-04 23:03:30|129.06|127.66|129.07|127.67|129.07|127.67|129.06|127.66|2
1654383850000|2022-06-04 23:04:10|129.06|127.66|129.04|127.64|129.06|127.66|129.04|127.64|2
1654383860000|2022-06-04 23:04:20|129.06|127.66|129.06|127.66|129.06|127.66|129.06|127.66|1
1654383920000|2022-06-04 23:05:20|129.07|127.67|129.12|127.72|129.12|127.72|129.07|127.67|3
1654383930000|2022-06-04 23:05:30|129.13|127.73|129.17|127.77|129.17|127.77|129.13|127.73|9
1654383950000|2022-06-04 23:05:50|129.16|127.76|129.16|127.76|129.16|127.76|129.16|127.76|1
1654383960000|2022-06-04 23:06:00|129.15|127.75|129.15|127.75|129.15|127.75|129.15|127.75|1
1654383970000|2022-06-04 23:06:10|129.16|127.76|129.16|127.76|129.16|127.76|129.16|127.76|1
1654383990000|2022-06-04 23:06:30|129.21|127.81|129.2|127.8|129.21|127.81|129.2|127.8|2
1654384000000|2022-06-04 23:06:40|129.21|127.81|129.21|127.81|129.21|127.81|129.21|127.81|1
1654384030000|2022-06-04 23:07:10|129.22|127.82|129.22|127.82|129.22|127.82|129.22|127.82|1
1654384040000|2022-06-04 23:07:20|129.23|127.83|129.22|127.82|129.24|127.84|129.21|127.81|4
1654384050000|2022-06-04 23:07:30|129.23|127.83|129.27|127.87|129.27|127.87|129.23|127.83|5
1654384060000|2022-06-04 23:07:40|129.26|127.86|129.19|127.79|129.27|127.87|129.18|127.78|9
1654384070000|2022-06-04 23:07:50|129.18|127.78|129.15|127.75|129.18|127.78|129.15|127.75|3
1654384080000|2022-06-04 23:08:00|129.16|127.76|129.16|127.76|129.16|127.76|129.16|127.76|1
1654384090000|2022-06-04 23:08:10|129.15|127.75|129.15|127.75|129.15|127.75|129.15|127.75|1
1654384100000|2022-06-04 23:08:20|129.16|127.76|129.16|127.76|129.16|127.76|129.15|127.75|3
1654384110000|2022-06-04 23:08:30|129.18|127.78|129.18|127.78|129.18|127.78|129.18|127.78|1
1654384120000|2022-06-04 23:08:40|129.17|127.77|129.08|127.68|129.17|127.77|129.07|127.67|6
1654384140000|2022-06-04 23:09:00|129.12|127.72|129.1|127.7|129.12|127.72|129.1|127.7|3
1654384150000|2022-06-04 23:09:10|129.09|127.69|129.1|127.7|129.1|127.7|129.09|127.69|2
1654384160000|2022-06-04 23:09:20|129.09|127.69|129.09|127.69|129.1|127.7|129.09|127.69|7
1654384170000|2022-06-04 23:09:30|129.1|127.7|129.09|127.69|129.1|127.7|129.09|127.69|4
1654384180000|2022-06-04 23:09:40|129.1|127.7|129.09|127.69|129.1|127.7|129.08|127.68|4
1654384190000|2022-06-04 23:09:50|129.1|127.7|129.1|127.7|129.1|127.7|129.1|127.7|1
1654384250000|2022-06-04 23:10:50|129.17|127.77|129.18|127.78|129.18|127.78|129.17|127.77|2
1654384260000|2022-06-04 23:11:00|129.19|127.79|129.22|127.82|129.22|127.82|129.19|127.79|6
1654384270000|2022-06-04 23:11:10|129.24|127.84|129.25|127.85|129.25|127.85|129.21|127.81|6
1654384280000|2022-06-04 23:11:20|129.26|127.86|129.24|127.84|129.27|127.87|129.23|127.83|5
1654384290000|2022-06-04 23:11:30|129.25|127.85|129.3|127.9|129.3|127.9|129.25|127.85|5
1654384300000|2022-06-04 23:11:40|129.29|127.89|129.26|127.86|129.29|127.89|129.26|127.86|2
1654384310000|2022-06-04 23:11:50|129.27|127.87|129.28|127.88|129.29|127.89|129.27|127.87|5
1654384340000|2022-06-04 23:12:20|129.23|127.83|129.2|127.8|129.23|127.83|129.2|127.8|3
1654384350000|2022-06-04 23:12:30|129.21|127.81|129.21|127.81|129.21|127.81|129.2|127.8|5
1654384360000|2022-06-04 23:12:40|129.2|127.8|129.24|127.84|129.25|127.85|129.2|127.8|3
1654384370000|2022-06-04 23:12:50|129.23|127.83|129.21|127.81|129.23|127.83|129.21|127.81|3
1654384380000|2022-06-04 23:13:00|129.19|127.79|129.13|127.73|129.19|127.79|129.11|127.71|11
1654384390000|2022-06-04 23:13:10|129.12|127.72|129.1|127.7|129.12|127.72|129.1|127.7|2
1654384400000|2022-06-04 23:13:20|129.09|127.69|129.1|127.7|129.1|127.7|129.09|127.69|2
1654384410000|2022-06-04 23:13:30|129.12|127.72|129.11|127.71|129.12|127.72|129.11|127.71|2
1654384430000|2022-06-04 23:13:50|129.1|127.7|129.1|127.7|129.1|127.7|129.1|127.7|1
1654384460000|2022-06-04 23:14:20|129.11|127.71|129.11|127.71|129.11|127.71|129.11|127.71|1
1654384480000|2022-06-04 23:14:40|129.1|127.7|129.11|127.71|129.11|127.71|129.1|127.7|2
1654384500000|2022-06-04 23:15:00|129.14|127.74|129.19|127.79|129.19|127.79|129.14|127.74|3
1654384510000|2022-06-04 23:15:10|129.2|127.8|129.21|127.81|129.21|127.81|129.2|127.8|2
1654384530000|2022-06-04 23:15:30|129.2|127.8|129.11|127.71|129.2|127.8|129.11|127.71|8
1654384550000|2022-06-04 23:15:50|129.12|127.72|129.11|127.71|129.12|127.72|129.11|127.71|2
1654384560000|2022-06-04 23:16:00|129.12|127.72|129.18|127.78|129.19|127.79|129.12|127.72|4
1654384570000|2022-06-04 23:16:10|129.19|127.79|129.19|127.79|129.2|127.8|129.19|127.79|3
1654384580000|2022-06-04 23:16:20|129.18|127.78|129.18|127.78|129.18|127.78|129.18|127.78|1
1654384590000|2022-06-04 23:16:30|129.19|127.79|129.18|127.78|129.19|127.79|129.18|127.78|2
1654384600000|2022-06-04 23:16:40|129.19|127.79|129.19|127.79|129.19|127.79|129.19|127.79|1
1654384630000|2022-06-04 23:17:10|129.18|127.78|129.11|127.71|129.18|127.78|129.11|127.71|4
1654384640000|2022-06-04 23:17:20|129.1|127.7|129.09|127.69|129.1|127.7|129.09|127.69|2
1654384650000|2022-06-04 23:17:30|129.1|127.7|129.12|127.72|129.12|127.72|129.1|127.7|3
1654384660000|2022-06-04 23:17:40|129.11|127.71|129.1|127.7|129.11|127.71|129.1|127.7|2
1654384680000|2022-06-04 23:18:00|129.09|127.69|129.09|127.69|129.09|127.69|129.09|127.69|1
1654384700000|2022-06-04 23:18:20|129.06|127.66|129.07|127.67|129.07|127.67|129.01|127.61|6
1654384710000|2022-06-04 23:18:30|129.04|127.64|129.02|127.62|129.04|127.64|129.02|127.62|2
1654384730000|2022-06-04 23:18:50|129.01|127.61|129.01|127.61|129.01|127.61|129.01|127.61|1
1654384740000|2022-06-04 23:19:00|129|127.6|128.92|127.52|129|127.6|128.92|127.52|6
1654384750000|2022-06-04 23:19:10|128.93|127.53|128.84|127.44|128.93|127.53|128.84|127.44|6
1654384760000|2022-06-04 23:19:20|128.83|127.43|128.84|127.44|128.87|127.47|128.83|127.43|3
1654384770000|2022-06-04 23:19:30|128.83|127.43|128.9|127.5|128.91|127.51|128.83|127.43|8
1654384780000|2022-06-04 23:19:40|128.91|127.51|128.91|127.51|128.91|127.51|128.9|127.5|3
1654384800000|2022-06-04 23:20:00|128.9|127.5|128.91|127.51|128.91|127.51|128.9|127.5|2
1654384820000|2022-06-04 23:20:20|128.92|127.52|128.92|127.52|128.92|127.52|128.92|127.52|1
1654384840000|2022-06-04 23:20:40|128.91|127.51|128.91|127.51|128.91|127.51|128.9|127.5|3
1654384860000|2022-06-04 23:21:00|128.92|127.52|128.91|127.51|128.92|127.52|128.9|127.5|4
1654384870000|2022-06-04 23:21:10|128.9|127.5|128.89|127.49|128.9|127.5|128.88|127.48|4
1654384880000|2022-06-04 23:21:20|128.91|127.51|128.89|127.49|128.91|127.51|128.89|127.49|3
1654384890000|2022-06-04 23:21:30|128.9|127.5|128.9|127.5|128.9|127.5|128.9|127.5|1
1654384920000|2022-06-04 23:22:00|128.91|127.51|128.97|127.57|128.97|127.57|128.91|127.51|2
1654384930000|2022-06-04 23:22:10|128.99|127.59|128.99|127.59|128.99|127.59|128.98|127.58|3
1654384940000|2022-06-04 23:22:20|129|127.6|129|127.6|129|127.6|129|127.6|1
1654384950000|2022-06-04 23:22:30|128.99|127.59|128.99|127.59|128.99|127.59|128.99|127.59|1
1654384960000|2022-06-04 23:22:40|128.98|127.58|128.91|127.51|128.98|127.58|128.91|127.51|6
1654384970000|2022-06-04 23:22:50|128.92|127.52|128.92|127.52|128.92|127.52|128.92|127.52|1
1654384980000|2022-06-04 23:23:00|128.91|127.51|128.91|127.51|128.91|127.51|128.91|127.51|1
1654385030000|2022-06-04 23:23:50|128.9|127.5|128.9|127.5|128.9|127.5|128.89|127.49|3
1654385040000|2022-06-04 23:24:00|128.91|127.51|128.91|127.51|128.91|127.51|128.91|127.51|1
1654385050000|2022-06-04 23:24:10|128.95|127.55|128.99|127.59|128.99|127.59|128.95|127.55|5
1654385060000|2022-06-04 23:24:20|128.98|127.58|128.98|127.58|128.98|127.58|128.98|127.58|1
1654385080000|2022-06-04 23:24:40|128.99|127.59|129.07|127.67|129.07|127.67|128.99|127.59|5
1654385090000|2022-06-04 23:24:50|129.08|127.68|129.1|127.7|129.11|127.71|129.08|127.68|4
1654385100000|2022-06-04 23:25:00|129.08|127.68|129.02|127.62|129.09|127.69|129|127.6|6
1654385110000|2022-06-04 23:25:10|129.05|127.65|129.02|127.62|129.08|127.68|129.02|127.62|10
1654385120000|2022-06-04 23:25:20|129.01|127.61|129.01|127.61|129.02|127.62|129.01|127.61|5
1654385130000|2022-06-04 23:25:30|129.02|127.62|129.08|127.68|129.08|127.68|129.01|127.61|8
1654385140000|2022-06-04 23:25:40|129.07|127.67|129.07|127.67|129.07|127.67|129.07|127.67|1
1654385150000|2022-06-04 23:25:50|129.08|127.68|129.06|127.66|129.08|127.68|129.06|127.66|5
1654385160000|2022-06-04 23:26:00|129.07|127.67|129.17|127.77|129.17|127.77|129.07|127.67|7
1654385170000|2022-06-04 23:26:10|129.16|127.76|129.1|127.7|129.16|127.76|129.1|127.7|5
1654385190000|2022-06-04 23:26:30|129.07|127.67|129.02|127.62|129.07|127.67|129.02|127.62|4
1654385220000|2022-06-04 23:27:00|129.01|127.61|129.08|127.68|129.08|127.68|129.01|127.61|3
1654385230000|2022-06-04 23:27:10|129.09|127.69|129.1|127.7|129.1|127.7|129.09|127.69|2
1654385240000|2022-06-04 23:27:20|129.09|127.69|129.09|127.69|129.09|127.69|129.09|127.69|1
1654385260000|2022-06-04 23:27:40|129.1|127.7|129.1|127.7|129.1|127.7|129.1|127.7|1
1654385270000|2022-06-04 23:27:50|129.09|127.69|129.09|127.69|129.09|127.69|129.09|127.69|1
1654385280000|2022-06-04 23:28:00|129.1|127.7|129.09|127.69|129.1|127.7|129.09|127.69|2
1654385290000|2022-06-04 23:28:10|129.1|127.7|129.1|127.7|129.12|127.72|129.09|127.69|5
1654385320000|2022-06-04 23:28:40|129.11|127.71|129.11|127.71|129.11|127.71|129.11|127.71|1
1654385370000|2022-06-04 23:29:30|129.1|127.7|129.1|127.7|129.1|127.7|129.1|127.7|1
1654385380000|2022-06-04 23:29:40|129.09|127.69|129.1|127.7|129.1|127.7|129.08|127.68|3
1654385390000|2022-06-04 23:29:50|129.11|127.71|129.11|127.71|129.11|127.71|129.11|127.71|1
1654385400000|2022-06-04 23:30:00|129.1|127.7|129.25|127.85|129.25|127.85|129.1|127.7|9
1654385410000|2022-06-04 23:30:10|129.26|127.86|129.27|127.87|129.27|127.87|129.26|127.86|2
1654385420000|2022-06-04 23:30:20|129.28|127.88|129.28|127.88|129.28|127.88|129.28|127.88|1
1654385430000|2022-06-04 23:30:30|129.26|127.86|129.27|127.87|129.27|127.87|129.26|127.86|2
1654385440000|2022-06-04 23:30:40|129.28|127.88|129.27|127.87|129.28|127.88|129.27|127.87|2
1654385450000|2022-06-04 23:30:50|129.25|127.85|129.19|127.79|129.25|127.85|129.19|127.79|6
1654385460000|2022-06-04 23:31:00|129.18|127.78|129.18|127.78|129.19|127.79|129.18|127.78|3
1654385540000|2022-06-04 23:32:20|129.19|127.79|129.19|127.79|129.19|127.79|129.18|127.78|3
1654385550000|2022-06-04 23:32:30|129.2|127.8|129.19|127.79|129.2|127.8|129.19|127.79|4
1654385640000|2022-06-04 23:34:00|129.2|127.8|129.2|127.8|129.2|127.8|129.2|127.8|1
1654385650000|2022-06-04 23:34:10|129.19|127.79|129.19|127.79|129.19|127.79|129.19|127.79|1
1654385700000|2022-06-04 23:35:00|129.2|127.8|129.19|127.79|129.2|127.8|129.19|127.79|2
1654385710000|2022-06-04 23:35:10|129.2|127.8|129.19|127.79|129.2|127.8|129.19|127.79|2
1654385740000|2022-06-04 23:35:40|129.2|127.8|129.2|127.8|129.2|127.8|129.2|127.8|1
1654385760000|2022-06-04 23:36:00|129.19|127.79|129.19|127.79|129.2|127.8|129.19|127.79|3
1654385770000|2022-06-04 23:36:10|129.2|127.8|129.2|127.8|129.2|127.8|129.19|127.79|3
1654385780000|2022-06-04 23:36:20|129.19|127.79|129.19|127.79|129.2|127.8|129.19|127.79|3
1654385790000|2022-06-04 23:36:30|129.2|127.8|129.2|127.8|129.21|127.81|129.2|127.8|3
1654385820000|2022-06-04 23:37:00|129.21|127.81|129.31|127.91|129.31|127.91|129.21|127.81|5
1654385830000|2022-06-04 23:37:10|129.3|127.9|129.26|127.86|129.3|127.9|129.25|127.85|6
1654385840000|2022-06-04 23:37:20|129.25|127.85|129.25|127.85|129.25|127.85|129.25|127.85|1
1654385870000|2022-06-04 23:37:50|129.24|127.84|129.23|127.83|129.25|127.85|129.21|127.81|8
1654385890000|2022-06-04 23:38:10|129.22|127.82|129.22|127.82|129.23|127.83|129.22|127.82|3
1654385900000|2022-06-04 23:38:20|129.23|127.83|129.23|127.83|129.23|127.83|129.22|127.82|3
1654385910000|2022-06-04 23:38:30|129.22|127.82|129.22|127.82|129.22|127.82|129.22|127.82|1
1654385920000|2022-06-04 23:38:40|129.23|127.83|129.22|127.82|129.23|127.83|129.22|127.82|4
1654385950000|2022-06-04 23:39:10|129.23|127.83|129.22|127.82|129.23|127.83|129.22|127.82|2
1654385980000|2022-06-04 23:39:40|129.23|127.83|129.31|127.91|129.32|127.92|129.23|127.83|7
1654385990000|2022-06-04 23:39:50|129.3|127.9|129.22|127.82|129.3|127.9|129.22|127.82|4
1654386040000|2022-06-04 23:40:40|129.23|127.83|129.23|127.83|129.23|127.83|129.23|127.83|1
1654386060000|2022-06-04 23:41:00|129.22|127.82|129.23|127.83|129.23|127.83|129.22|127.82|2
1654386080000|2022-06-04 23:41:20|129.29|127.89|129.32|127.92|129.33|127.93|129.29|127.89|4
1654386100000|2022-06-04 23:41:40|129.33|127.93|129.32|127.92|129.33|127.93|129.32|127.92|2
1654386120000|2022-06-04 23:42:00|129.31|127.91|129.24|127.84|129.31|127.91|129.24|127.84|4
1654386140000|2022-06-04 23:42:20|129.23|127.83|129.11|127.71|129.23|127.83|129.09|127.69|12
1654386150000|2022-06-04 23:42:30|129.13|127.73|129.11|127.71|129.13|127.73|129.11|127.71|4
1654386190000|2022-06-04 23:43:10|129.1|127.7|129.11|127.71|129.11|127.71|129.1|127.7|2
1654386220000|2022-06-04 23:43:40|129.1|127.7|129.11|127.71|129.11|127.71|129.1|127.7|4
1654386260000|2022-06-04 23:44:20|129.12|127.72|129.21|127.81|129.21|127.81|129.12|127.72|4
1654386270000|2022-06-04 23:44:30|129.2|127.8|129.18|127.78|129.21|127.81|129.17|127.77|5
1654386290000|2022-06-04 23:44:50|129.2|127.8|129.2|127.8|129.21|127.81|129.2|127.8|3
1654386300000|2022-06-04 23:45:00|129.19|127.79|129.2|127.8|129.21|127.81|129.19|127.79|4
1654386310000|2022-06-04 23:45:10|129.19|127.79|129.2|127.8|129.2|127.8|129.19|127.79|2
1654386320000|2022-06-04 23:45:20|129.21|127.81|129.2|127.8|129.21|127.81|129.19|127.79|7
1654386330000|2022-06-04 23:45:30|129.19|127.79|129.2|127.8|129.2|127.8|129.19|127.79|2
1654386350000|2022-06-04 23:45:50|129.19|127.79|129.2|127.8|129.2|127.8|129.19|127.79|2
1654386360000|2022-06-04 23:46:00|129.19|127.79|129.19|127.79|129.2|127.8|129.19|127.79|3
1654386370000|2022-06-04 23:46:10|129.18|127.78|129.11|127.71|129.18|127.78|129.11|127.71|5
1654386380000|2022-06-04 23:46:20|129.1|127.7|129.1|127.7|129.1|127.7|129.1|127.7|1
1654386390000|2022-06-04 23:46:30|129.11|127.71|129.11|127.71|129.11|127.71|129.11|127.71|1
1654386400000|2022-06-04 23:46:40|129.12|127.72|129.11|127.71|129.12|127.72|129.11|127.71|2
1654386420000|2022-06-04 23:47:00|129.1|127.7|129.11|127.71|129.11|127.71|129.1|127.7|2
1654386450000|2022-06-04 23:47:30|129.1|127.7|129.1|127.7|129.1|127.7|129.1|127.7|1
1654386470000|2022-06-04 23:47:50|129.11|127.71|129.11|127.71|129.11|127.71|129.11|127.71|1
1654386480000|2022-06-04 23:48:00|129.12|127.72|129.11|127.71|129.12|127.72|129.11|127.71|2
1654386490000|2022-06-04 23:48:10|129.1|127.7|129.1|127.7|129.1|127.7|129.1|127.7|1
1654386500000|2022-06-04 23:48:20|129.11|127.71|129.3|127.9|129.3|127.9|129.11|127.71|15
1654386520000|2022-06-04 23:48:40|129.31|127.91|129.32|127.92|129.33|127.93|129.3|127.9|8
1654386530000|2022-06-04 23:48:50|129.33|127.93|129.39|127.99|129.41|128.01|129.31|127.91|11
1654386540000|2022-06-04 23:49:00|129.37|127.97|129.32|127.92|129.37|127.97|129.32|127.92|3
1654386550000|2022-06-04 23:49:10|129.33|127.93|129.33|127.93|129.33|127.93|129.33|127.93|1
1654386560000|2022-06-04 23:49:20|129.32|127.92|129.32|127.92|129.32|127.92|129.32|127.92|1
1654386570000|2022-06-04 23:49:30|129.33|127.93|129.32|127.92|129.33|127.93|129.32|127.92|2
1654386580000|2022-06-04 23:49:40|129.33|127.93|129.39|127.99|129.39|127.99|129.33|127.93|3
1654386600000|2022-06-04 23:50:00|129.4|128|129.37|127.97|129.4|128|129.37|127.97|4
1654386610000|2022-06-04 23:50:10|129.36|127.96|129.33|127.93|129.36|127.96|129.32|127.92|5
1654386640000|2022-06-04 23:50:40|129.34|127.94|129.34|127.94|129.34|127.94|129.34|127.94|1
1654386740000|2022-06-04 23:52:20|129.33|127.93|129.32|127.92|129.33|127.93|129.32|127.92|2
1654386760000|2022-06-04 23:52:40|129.34|127.94|129.33|127.93|129.34|127.94|129.33|127.93|2
1654386770000|2022-06-04 23:52:50|129.34|127.94|129.43|128.03|129.43|128.03|129.34|127.94|9
1654386810000|2022-06-04 23:53:30|129.41|128.01|129.39|127.99|129.41|128.01|129.37|127.97|6
1654386820000|2022-06-04 23:53:40|129.38|127.98|129.38|127.98|129.38|127.98|129.38|127.98|1
1654386840000|2022-06-04 23:54:00|129.36|127.96|129.36|127.96|129.36|127.96|129.36|127.96|1
1654386850000|2022-06-04 23:54:10|129.35|127.95|129.32|127.92|129.35|127.95|129.32|127.92|2
1654386870000|2022-06-04 23:54:30|129.31|127.91|129.32|127.92|129.33|127.93|129.31|127.91|3
1654386880000|2022-06-04 23:54:40|129.31|127.91|129.32|127.92|129.32|127.92|129.31|127.91|2
1654386900000|2022-06-04 23:55:00|129.33|127.93|129.33|127.93|129.33|127.93|129.33|127.93|1
1654386920000|2022-06-04 23:55:20|129.32|127.92|129.32|127.92|129.32|127.92|129.32|127.92|1
1654386930000|2022-06-04 23:55:30|129.33|127.93|129.34|127.94|129.34|127.94|129.33|127.93|4
1654386940000|2022-06-04 23:55:40|129.41|128.01|129.42|128.02|129.42|128.02|129.4|128|4
1654386950000|2022-06-04 23:55:50|129.43|128.03|129.43|128.03|129.46|128.06|129.43|128.03|7
1654386960000|2022-06-04 23:56:00|129.44|128.04|129.44|128.04|129.44|128.04|129.44|128.04|1
1654386970000|2022-06-04 23:56:10|129.43|128.03|129.43|128.03|129.43|128.03|129.43|128.03|1
1654387060000|2022-06-04 23:57:40|129.37|127.97|129.1|127.7|129.37|127.97|129.1|127.7|15
1654387080000|2022-06-04 23:58:00|129.09|127.69|129.16|127.76|129.22|127.82|129.08|127.68|15
1654387090000|2022-06-04 23:58:10|129.18|127.78|129.17|127.77|129.19|127.79|129.17|127.77|7
1654387100000|2022-06-04 23:58:20|129.16|127.76|129.17|127.77|129.17|127.77|129.16|127.76|2
1654387120000|2022-06-04 23:58:40|129.18|127.78|129.16|127.76|129.18|127.78|129.16|127.76|5
1654387140000|2022-06-04 23:59:00|129.15|127.75|129.15|127.75|129.15|127.75|129.15|127.75|1
1654387180000|2022-06-04 23:59:40|129.14|127.74|129.15|127.75|129.15|127.75|129.14|127.74|2
1654387190000|2022-06-04 23:59:50|129.14|127.74|129.14|127.74|129.14|127.74|129.13|127.73|3
1654387200000|2022-06-05 00:00:00|129.13|127.73|129.15|127.75|129.15|127.75|129.13|127.73|2
1654387210000|2022-06-05 00:00:10|129.12|127.72|129.33|127.93|129.33|127.93|129.09|127.69|16
1654387220000|2022-06-05 00:00:20|129.32|127.92|129.21|127.81|129.32|127.92|129.21|127.81|9
1654387230000|2022-06-05 00:00:30|129.2|127.8|129.17|127.77|129.2|127.8|129.17|127.77|3
1654387240000|2022-06-05 00:00:40|129.16|127.76|129.12|127.72|129.16|127.76|129.12|127.72|3
1654387250000|2022-06-05 00:00:50|129.13|127.73|129.13|127.73|129.13|127.73|129.13|127.73|1
1654387260000|2022-06-05 00:01:00|129.12|127.72|129.12|127.72|129.12|127.72|129.11|127.71|5
1654387300000|2022-06-05 00:01:40|129.17|127.77|129.2|127.8|129.2|127.8|129.17|127.77|3
1654387310000|2022-06-05 00:01:50|129.17|127.77|129.18|127.78|129.18|127.78|129.17|127.77|2
1654387330000|2022-06-05 00:02:10|129.23|127.83|129.28|127.88|129.28|127.88|129.23|127.83|4
1654387350000|2022-06-05 00:02:30|129.29|127.89|129.35|127.95|129.35|127.95|129.29|127.89|5
1654387360000|2022-06-05 00:02:40|129.38|127.98|129.56|128.16|129.56|128.16|129.38|127.98|11
1654387370000|2022-06-05 00:02:50|129.58|128.18|129.59|128.19|129.59|128.19|129.58|128.18|2
1654387380000|2022-06-05 00:03:00|129.62|128.22|129.83|128.43|129.88|128.48|129.62|128.22|12
1654387390000|2022-06-05 00:03:10|129.82|128.42|129.51|128.11|129.82|128.42|129.51|128.11|8
1654387400000|2022-06-05 00:03:20|129.52|128.12|129.5|128.1|129.52|128.12|129.5|128.1|5
1654387410000|2022-06-05 00:03:30|129.49|128.09|129.41|128.01|129.49|128.09|129.39|127.99|5
1654387420000|2022-06-05 00:03:40|129.4|128|129.38|127.98|129.4|128|129.38|127.98|3
1654387430000|2022-06-05 00:03:50|129.36|127.96|129.35|127.95|129.36|127.96|129.35|127.95|2
1654387450000|2022-06-05 00:04:10|129.34|127.94|129.27|127.87|129.34|127.94|129.27|127.87|5
1654387470000|2022-06-05 00:04:30|129.26|127.86|129.18|127.78|129.26|127.86|129.18|127.78|4
1654387480000|2022-06-05 00:04:40|129.16|127.76|129.2|127.8|129.21|127.81|129.16|127.76|9
1654387490000|2022-06-05 00:04:50|129.19|127.79|129.19|127.79|129.19|127.79|129.18|127.78|3
1654387500000|2022-06-05 00:05:00|129.18|127.78|129.18|127.78|129.18|127.78|129.18|127.78|1
1654387520000|2022-06-05 00:05:20|129.19|127.79|129.25|127.85|129.25|127.85|129.19|127.79|3
1654387530000|2022-06-05 00:05:30|129.23|127.83|129.27|127.87|129.28|127.88|129.22|127.82|7
1654387540000|2022-06-05 00:05:40|129.26|127.86|129.29|127.89|129.29|127.89|129.26|127.86|3
1654387580000|2022-06-05 00:06:20|129.3|127.9|129.3|127.9|129.3|127.9|129.3|127.9|1
1654387590000|2022-06-05 00:06:30|129.29|127.89|129.29|127.89|129.3|127.9|129.29|127.89|3
1654387600000|2022-06-05 00:06:40|129.3|127.9|129.3|127.9|129.3|127.9|129.3|127.9|1
1654387610000|2022-06-05 00:06:50|129.29|127.89|129.29|127.89|129.3|127.9|129.29|127.89|3
1654387640000|2022-06-05 00:07:20|129.3|127.9|129.3|127.9|129.3|127.9|129.3|127.9|1
1654387650000|2022-06-05 00:07:30|129.29|127.89|129.29|127.89|129.29|127.89|129.29|127.89|1
1654387660000|2022-06-05 00:07:40|129.3|127.9|129.31|127.91|129.31|127.91|129.3|127.9|2
1654387700000|2022-06-05 00:08:20|129.3|127.9|129.21|127.81|129.3|127.9|129.21|127.81|4
1654387710000|2022-06-05 00:08:30|129.19|127.79|129.19|127.79|129.19|127.79|129.19|127.79|1
1654387720000|2022-06-05 00:08:40|129.17|127.77|129.12|127.72|129.17|127.77|129.12|127.72|5
1654387730000|2022-06-05 00:08:50|129.08|127.68|129.02|127.62|129.09|127.69|129.02|127.62|4
1654387750000|2022-06-05 00:09:10|129.01|127.61|129|127.6|129.01|127.61|129|127.6|2
1654387760000|2022-06-05 00:09:20|129.01|127.61|129.09|127.69|129.09|127.69|129.01|127.61|5
1654387770000|2022-06-05 00:09:30|129.08|127.68|129.08|127.68|129.08|127.68|129.08|127.68|1
1654387790000|2022-06-05 00:09:50|129.09|127.69|129.02|127.62|129.09|127.69|129.02|127.62|4
1654387810000|2022-06-05 00:10:10|129.03|127.63|129.07|127.67|129.08|127.68|129.02|127.62|5
1654387820000|2022-06-05 00:10:20|129.08|127.68|129.09|127.69|129.09|127.69|129.08|127.68|2
1654387830000|2022-06-05 00:10:30|129.08|127.68|129.07|127.67|129.08|127.68|129.07|127.67|2
1654387850000|2022-06-05 00:10:50|129.08|127.68|129.19|127.79|129.19|127.79|129.07|127.67|7
1654387860000|2022-06-05 00:11:00|129.2|127.8|129.21|127.81|129.21|127.81|129.19|127.79|4
1654387880000|2022-06-05 00:11:20|129.22|127.82|129.22|127.82|129.22|127.82|129.22|127.82|1
1654387890000|2022-06-05 00:11:30|129.25|127.85|129.3|127.9|129.3|127.9|129.25|127.85|5
1654387900000|2022-06-05 00:11:40|129.29|127.89|129.22|127.82|129.29|127.89|129.22|127.82|7
1654387910000|2022-06-05 00:11:50|129.24|127.84|129.23|127.83|129.24|127.84|129.23|127.83|2
1654387920000|2022-06-05 00:12:00|129.24|127.84|129.24|127.84|129.24|127.84|129.24|127.84|1
1654387970000|2022-06-05 00:12:50|129.25|127.85|129.3|127.9|129.3|127.9|129.25|127.85|4
1654387980000|2022-06-05 00:13:00|129.31|127.91|129.29|127.89|129.31|127.91|129.25|127.85|5
1654387990000|2022-06-05 00:13:10|129.28|127.88|129.23|127.83|129.28|127.88|129.19|127.79|9
1654388000000|2022-06-05 00:13:20|129.22|127.82|129.22|127.82|129.22|127.82|129.22|127.82|1
1654388010000|2022-06-05 00:13:30|129.21|127.81|129.27|127.87|129.29|127.89|129.21|127.81|7
1654388020000|2022-06-05 00:13:40|129.24|127.84|129.24|127.84|129.24|127.84|129.24|127.84|1
1654388070000|2022-06-05 00:14:30|129.27|127.87|129.26|127.86|129.27|127.87|129.26|127.86|2
1654388080000|2022-06-05 00:14:40|129.28|127.88|129.28|127.88|129.29|127.89|129.28|127.88|3
1654388100000|2022-06-05 00:15:00|129.29|127.89|129.32|127.92|129.33|127.93|129.29|127.89|6
1654388110000|2022-06-05 00:15:10|129.31|127.91|129.31|127.91|129.31|127.91|129.31|127.91|1
1654388120000|2022-06-05 00:15:20|129.3|127.9|129.28|127.88|129.3|127.9|129.26|127.86|10
1654388140000|2022-06-05 00:15:40|129.3|127.9|129.3|127.9|129.31|127.91|129.3|127.9|3
1654388160000|2022-06-05 00:16:00|129.27|127.87|129.23|127.83|129.27|127.87|129.23|127.83|3
1654388170000|2022-06-05 00:16:10|129.22|127.82|129.21|127.81|129.22|127.82|129.21|127.81|2
1654388180000|2022-06-05 00:16:20|129.22|127.82|129.22|127.82|129.23|127.83|129.21|127.81|4
1654388190000|2022-06-05 00:16:30|129.21|127.81|129.21|127.81|129.21|127.81|129.21|127.81|1
1654388200000|2022-06-05 00:16:40|129.22|127.82|129.22|127.82|129.22|127.82|129.21|127.81|3
1654388210000|2022-06-05 00:16:50|129.21|127.81|129.21|127.81|129.22|127.82|129.21|127.81|3
1654388220000|2022-06-05 00:17:00|129.22|127.82|129.23|127.83|129.23|127.83|129.22|127.82|2
1654388230000|2022-06-05 00:17:10|129.24|127.84|129.24|127.84|129.24|127.84|129.24|127.84|1
1654388270000|2022-06-05 00:17:50|129.23|127.83|129.22|127.82|129.23|127.83|129.22|127.82|2
1654388290000|2022-06-05 00:18:10|129.21|127.81|129.22|127.82|129.22|127.82|129.21|127.81|2
1654388300000|2022-06-05 00:18:20|129.21|127.81|129.31|127.91|129.31|127.91|129.21|127.81|6
1654388310000|2022-06-05 00:18:30|129.32|127.92|129.33|127.93|129.33|127.93|129.32|127.92|2
1654388320000|2022-06-05 00:18:40|129.31|127.91|129.31|127.91|129.31|127.91|129.31|127.91|1
1654388330000|2022-06-05 00:18:50|129.33|127.93|129.33|127.93|129.33|127.93|129.33|127.93|1
1654388340000|2022-06-05 00:19:00|129.3|127.9|129.32|127.92|129.32|127.92|129.3|127.9|2
1654388370000|2022-06-05 00:19:30|129.3|127.9|129.22|127.82|129.3|127.9|129.22|127.82|3
1654388390000|2022-06-05 00:19:50|129.18|127.78|129.14|127.74|129.18|127.78|129.14|127.74|4
1654388400000|2022-06-05 00:20:00|129.13|127.73|129.27|127.87|129.27|127.87|129.12|127.72|8
1654388410000|2022-06-05 00:20:10|129.26|127.86|129.22|127.82|129.26|127.86|129.22|127.82|5
1654388420000|2022-06-05 00:20:20|129.18|127.78|129.17|127.77|129.18|127.78|129.17|127.77|2
1654388430000|2022-06-05 00:20:30|129.18|127.78|129.22|127.82|129.22|127.82|129.18|127.78|3
1654388440000|2022-06-05 00:20:40|129.23|127.83|129.23|127.83|129.23|127.83|129.23|127.83|1
1654388450000|2022-06-05 00:20:50|129.24|127.84|129.24|127.84|129.24|127.84|129.24|127.84|1
1654388510000|2022-06-05 00:21:50|129.25|127.85|129.25|127.85|129.25|127.85|129.25|127.85|1
1654388520000|2022-06-05 00:22:00|129.28|127.88|129.31|127.91|129.31|127.91|129.28|127.88|6
1654388530000|2022-06-05 00:22:10|129.29|127.89|129.24|127.84|129.29|127.89|129.24|127.84|5
1654388560000|2022-06-05 00:22:40|129.25|127.85|129.26|127.86|129.27|127.87|129.25|127.85|3
1654388570000|2022-06-05 00:22:50|129.25|127.85|129.23|127.83|129.25|127.85|129.23|127.83|3
1654388580000|2022-06-05 00:23:00|129.2|127.8|129.13|127.73|129.2|127.8|129.13|127.73|7
1654388590000|2022-06-05 00:23:10|129.14|127.74|129.13|127.73|129.14|127.74|129.13|127.73|2
1654388600000|2022-06-05 00:23:20|129.12|127.72|129.13|127.73|129.13|127.73|129.12|127.72|2
1654388640000|2022-06-05 00:24:00|129.16|127.76|129.18|127.78|129.19|127.79|129.16|127.76|4
1654388650000|2022-06-05 00:24:10|129.17|127.77|129.17|127.77|129.17|127.77|129.17|127.77|1
1654388660000|2022-06-05 00:24:20|129.18|127.78|129.18|127.78|129.18|127.78|129.17|127.77|3
1654388670000|2022-06-05 00:24:30|129.17|127.77|129.17|127.77|129.17|127.77|129.17|127.77|1
1654388680000|2022-06-05 00:24:40|129.18|127.78|129.18|127.78|129.18|127.78|129.18|127.78|1
1654388690000|2022-06-05 00:24:50|129.17|127.77|129.16|127.76|129.17|127.77|129.13|127.73|6
1654388710000|2022-06-05 00:25:10|129.17|127.77|129.16|127.76|129.17|127.77|129.16|127.76|2
1654388720000|2022-06-05 00:25:20|129.17|127.77|129.17|127.77|129.17|127.77|129.17|127.77|1
1654388760000|2022-06-05 00:26:00|129.19|127.79|129.2|127.8|129.2|127.8|129.19|127.79|2
1654388770000|2022-06-05 00:26:10|129.25|127.85|129.21|127.81|129.25|127.85|129.21|127.81|6
1654388830000|2022-06-05 00:27:10|129.2|127.8|129.2|127.8|129.2|127.8|129.2|127.8|1
1654388840000|2022-06-05 00:27:20|129.19|127.79|129.16|127.76|129.19|127.79|129.16|127.76|4
1654388860000|2022-06-05 00:27:40|129.15|127.75|129.15|127.75|129.15|127.75|129.15|127.75|1
1654388870000|2022-06-05 00:27:50|129.16|127.76|129.14|127.74|129.16|127.76|129.14|127.74|2
1654388880000|2022-06-05 00:28:00|129.16|127.76|129.14|127.74|129.16|127.76|129.14|127.74|3
1654388890000|2022-06-05 00:28:10|129.15|127.75|129.15|127.75|129.15|127.75|129.15|127.75|1
1654388900000|2022-06-05 00:28:20|129.16|127.76|129.16|127.76|129.16|127.76|129.16|127.76|1
1654388910000|2022-06-05 00:28:30|129.15|127.75|129.15|127.75|129.15|127.75|129.15|127.75|1
1654388930000|2022-06-05 00:28:50|129.14|127.74|129.14|127.74|129.14|127.74|129.14|127.74|1
1654388940000|2022-06-05 00:29:00|129.15|127.75|129.15|127.75|129.15|127.75|129.15|127.75|1
1654388950000|2022-06-05 00:29:10|129.16|127.76|129.15|127.75|129.16|127.76|129.15|127.75|2
1654388970000|2022-06-05 00:29:30|129.16|127.76|129.15|127.75|129.16|127.76|129.15|127.75|2
1654388980000|2022-06-05 00:29:40|129.16|127.76|129.16|127.76|129.16|127.76|129.16|127.76|1
1654388990000|2022-06-05 00:29:50|129.15|127.75|129.1|127.7|129.15|127.75|129.1|127.7|4
1654389000000|2022-06-05 00:30:00|129.09|127.69|129.01|127.61|129.09|127.69|129|127.6|9
1654389010000|2022-06-05 00:30:10|129.03|127.63|129.1|127.7|129.1|127.7|129.03|127.63|3
1654389020000|2022-06-05 00:30:20|129.09|127.69|129.08|127.68|129.09|127.69|129.08|127.68|2
1654389030000|2022-06-05 00:30:30|129.09|127.69|129.08|127.68|129.09|127.69|129.08|127.68|2
1654389060000|2022-06-05 00:31:00|129.06|127.66|129.03|127.63|129.06|127.66|129.03|127.63|3
1654389070000|2022-06-05 00:31:10|129.02|127.62|129|127.6|129.02|127.62|129|127.6|2
1654389080000|2022-06-05 00:31:20|128.98|127.58|128.98|127.58|128.98|127.58|128.98|127.58|1
1654389090000|2022-06-05 00:31:30|128.99|127.59|128.94|127.54|128.99|127.59|128.88|127.48|8
1654389100000|2022-06-05 00:31:40|128.93|127.53|128.92|127.52|128.93|127.53|128.92|127.52|2
1654389140000|2022-06-05 00:32:20|128.91|127.51|128.91|127.51|128.91|127.51|128.91|127.51|1
1654389160000|2022-06-05 00:32:40|128.93|127.53|128.92|127.52|128.93|127.53|128.92|127.52|2
1654389180000|2022-06-05 00:33:00|128.94|127.54|128.99|127.59|128.99|127.59|128.94|127.54|4
1654389200000|2022-06-05 00:33:20|128.98|127.58|128.98|127.58|128.98|127.58|128.98|127.58|1
1654389210000|2022-06-05 00:33:30|128.99|127.59|128.98|127.58|128.99|127.59|128.98|127.58|2
1654389220000|2022-06-05 00:33:40|128.99|127.59|128.99|127.59|128.99|127.59|128.98|127.58|3
1654389230000|2022-06-05 00:33:50|128.98|127.58|128.99|127.59|128.99|127.59|128.98|127.58|2
1654389250000|2022-06-05 00:34:10|129.01|127.61|129|127.6|129.01|127.61|129|127.6|2
1654389270000|2022-06-05 00:34:30|129.01|127.61|129.1|127.7|129.1|127.7|129.01|127.61|5
1654389280000|2022-06-05 00:34:40|129.13|127.73|129.18|127.78|129.19|127.79|129.13|127.73|8
1654389290000|2022-06-05 00:34:50|129.15|127.75|129.11|127.71|129.15|127.75|129.1|127.7|6
1654389300000|2022-06-05 00:35:00|129.14|127.74|129.14|127.74|129.14|127.74|129.13|127.73|3
1654389310000|2022-06-05 00:35:10|129.18|127.78|129.2|127.8|129.2|127.8|129.18|127.78|3
1654389320000|2022-06-05 00:35:20|129.21|127.81|129.21|127.81|129.21|127.81|129.2|127.8|3
1654389330000|2022-06-05 00:35:30|129.2|127.8|129.21|127.81|129.21|127.81|129.2|127.8|2
1654389340000|2022-06-05 00:35:40|129.22|127.82|129.23|127.83|129.24|127.84|129.22|127.82|3
1654389360000|2022-06-05 00:36:00|129.22|127.82|129.21|127.81|129.22|127.82|129.21|127.81|2
1654389420000|2022-06-05 00:37:00|129.15|127.75|129.14|127.74|129.15|127.75|129.14|127.74|2
1654389430000|2022-06-05 00:37:10|129.1|127.7|129.08|127.68|129.1|127.7|129.08|127.68|3
1654389450000|2022-06-05 00:37:30|129.09|127.69|129.09|127.69|129.09|127.69|129.09|127.69|1
1654389460000|2022-06-05 00:37:40|129.05|127.65|129.03|127.63|129.05|127.65|129.03|127.63|2
1654389510000|2022-06-05 00:38:30|129.04|127.64|129.03|127.63|129.04|127.64|129.03|127.63|2
1654389520000|2022-06-05 00:38:40|129.02|127.62|129.02|127.62|129.02|127.62|129.01|127.61|3
1654389540000|2022-06-05 00:39:00|129.01|127.61|129.02|127.62|129.03|127.63|129.01|127.61|4
1654389570000|2022-06-05 00:39:30|129.01|127.61|129.01|127.61|129.01|127.61|129.01|127.61|1
1654389580000|2022-06-05 00:39:40|129.03|127.63|129.01|127.61|129.03|127.63|129.01|127.61|3
1654389590000|2022-06-05 00:39:50|129|127.6|129|127.6|129|127.6|129|127.6|1
1654389600000|2022-06-05 00:40:00|129.01|127.61|129.01|127.61|129.02|127.62|129.01|127.61|3
1654389620000|2022-06-05 00:40:20|129.02|127.62|129.02|127.62|129.02|127.62|129.02|127.62|1
1654389630000|2022-06-05 00:40:30|129.01|127.61|129.01|127.61|129.01|127.61|129.01|127.61|1
1654389650000|2022-06-05 00:40:50|129|127.6|128.93|127.53|129|127.6|128.93|127.53|4
1654389660000|2022-06-05 00:41:00|128.92|127.52|128.84|127.44|128.93|127.53|128.84|127.44|9
1654389670000|2022-06-05 00:41:10|128.83|127.43|128.86|127.46|128.89|127.49|128.82|127.42|12
1654389680000|2022-06-05 00:41:20|128.84|127.44|128.83|127.43|128.84|127.44|128.82|127.42|4
1654389700000|2022-06-05 00:41:40|128.82|127.42|128.73|127.33|128.82|127.42|128.71|127.31|8
1654389710000|2022-06-05 00:41:50|128.71|127.31|128.68|127.28|128.73|127.33|128.68|127.28|7
1654389720000|2022-06-05 00:42:00|128.67|127.27|128.43|127.03|128.67|127.27|128.43|127.03|10
1654389730000|2022-06-05 00:42:10|128.42|127.02|128.5|127.1|128.59|127.19|128.41|127.01|10
1654389740000|2022-06-05 00:42:20|128.49|127.09|128.49|127.09|128.49|127.09|128.49|127.09|1
1654389750000|2022-06-05 00:42:30|128.51|127.11|128.52|127.12|128.53|127.13|128.51|127.11|4
1654389760000|2022-06-05 00:42:40|128.5|127.1|128.4|127|128.5|127.1|128.4|127|9
1654389770000|2022-06-05 00:42:50|128.41|127.01|128.41|127.01|128.42|127.02|128.41|127.01|3
1654389780000|2022-06-05 00:43:00|128.43|127.03|128.49|127.09|128.5|127.1|128.43|127.03|7
1654389800000|2022-06-05 00:43:20|128.47|127.07|128.47|127.07|128.47|127.07|128.47|127.07|1
1654389810000|2022-06-05 00:43:30|128.48|127.08|128.47|127.07|128.48|127.08|128.47|127.07|2
1654389820000|2022-06-05 00:43:40|128.48|127.08|128.49|127.09|128.49|127.09|128.48|127.08|2
1654389840000|2022-06-05 00:44:00|128.48|127.08|128.48|127.08|128.49|127.09|128.47|127.07|4
1654389850000|2022-06-05 00:44:10|128.47|127.07|128.47|127.07|128.47|127.07|128.47|127.07|1
1654389860000|2022-06-05 00:44:20|128.46|127.06|128.4|127|128.47|127.07|128.4|127|6
1654389870000|2022-06-05 00:44:30|128.39|126.99|128.4|127|128.4|127|128.39|126.99|2
1654389880000|2022-06-05 00:44:40|128.39|126.99|128.4|127|128.4|127|128.39|126.99|2
1654389890000|2022-06-05 00:44:50|128.39|126.99|128.39|126.99|128.39|126.99|128.39|126.99|1
1654389900000|2022-06-05 00:45:00|128.4|127|128.38|126.98|128.4|127|128.38|126.98|3
1654389910000|2022-06-05 00:45:10|128.39|126.99|128.4|127|128.4|127|128.39|126.99|2
1654389930000|2022-06-05 00:45:30|128.39|126.99|128.4|127|128.4|127|128.39|126.99|2
1654389940000|2022-06-05 00:45:40|128.39|126.99|128.35|126.95|128.39|126.99|128.34|126.94|3
1654389950000|2022-06-05 00:45:50|128.36|126.96|128.39|126.99|128.39|126.99|128.36|126.96|2
1654389960000|2022-06-05 00:46:00|128.38|126.98|128.38|126.98|128.38|126.98|128.37|126.97|3
1654389970000|2022-06-05 00:46:10|128.39|126.99|128.37|126.97|128.39|126.99|128.37|126.97|5
1654390000000|2022-06-05 00:46:40|128.36|126.96|128.32|126.92|128.36|126.96|128.32|126.92|5
1654390020000|2022-06-05 00:47:00|128.31|126.91|128.31|126.91|128.31|126.91|128.31|126.91|1
1654390030000|2022-06-05 00:47:10|128.38|126.98|128.36|126.96|128.38|126.98|128.36|126.96|2
1654390040000|2022-06-05 00:47:20|128.35|126.95|128.37|126.97|128.37|126.97|128.35|126.95|2
1654390050000|2022-06-05 00:47:30|128.38|126.98|128.37|126.97|128.38|126.98|128.35|126.95|5
1654390060000|2022-06-05 00:47:40|128.36|126.96|128.33|126.93|128.36|126.96|128.33|126.93|2
1654390080000|2022-06-05 00:48:00|128.36|126.96|128.38|126.98|128.42|127.02|128.36|126.96|5
1654390100000|2022-06-05 00:48:20|128.37|126.97|128.37|126.97|128.37|126.97|128.37|126.97|1
1654390110000|2022-06-05 00:48:30|128.38|126.98|128.45|127.05|128.45|127.05|128.38|126.98|3
1654390130000|2022-06-05 00:48:50|128.44|127.04|128.43|127.03|128.44|127.04|128.43|127.03|2
1654390140000|2022-06-05 00:49:00|128.44|127.04|128.44|127.04|128.44|127.04|128.44|127.04|1
1654390170000|2022-06-05 00:49:30|128.46|127.06|128.45|127.05|128.46|127.06|128.45|127.05|2
1654390220000|2022-06-05 00:50:20|128.46|127.06|128.46|127.06|128.46|127.06|128.46|127.06|1
1654390230000|2022-06-05 00:50:30|128.47|127.07|128.47|127.07|128.47|127.07|128.47|127.07|1
1654390250000|2022-06-05 00:50:50|128.48|127.08|128.49|127.09|128.49|127.09|128.48|127.08|2
1654390260000|2022-06-05 00:51:00|128.48|127.08|128.47|127.07|128.48|127.08|128.46|127.06|6
1654390300000|2022-06-05 00:51:40|128.45|127.05|128.39|126.99|128.45|127.05|128.39|126.99|3
1654390310000|2022-06-05 00:51:50|128.38|126.98|128.37|126.97|128.38|126.98|128.37|126.97|2
1654390330000|2022-06-05 00:52:10|128.36|126.96|128.36|126.96|128.36|126.96|128.35|126.95|3
1654390340000|2022-06-05 00:52:20|128.35|126.95|128.29|126.89|128.36|126.96|128.29|126.89|10
1654390350000|2022-06-05 00:52:30|128.3|126.9|128.37|126.97|128.38|126.98|128.3|126.9|5
1654390360000|2022-06-05 00:52:40|128.36|126.96|128.36|126.96|128.36|126.96|128.36|126.96|1
1654390370000|2022-06-05 00:52:50|128.37|126.97|128.37|126.97|128.37|126.97|128.37|126.97|1
1654390380000|2022-06-05 00:53:00|128.38|126.98|128.38|126.98|128.38|126.98|128.38|126.98|1
1654390400000|2022-06-05 00:53:20|128.4|127|128.44|127.04|128.44|127.04|128.4|127|5
1654390410000|2022-06-05 00:53:30|128.45|127.05|128.45|127.05|128.45|127.05|128.45|127.05|1
1654390430000|2022-06-05 00:53:50|128.44|127.04|128.37|126.97|128.44|127.04|128.37|126.97|2
1654390470000|2022-06-05 00:54:30|128.35|126.95|128.37|126.97|128.37|126.97|128.35|126.95|2
1654390490000|2022-06-05 00:54:50|128.38|126.98|128.38|126.98|128.38|126.98|128.38|126.98|1
1654390500000|2022-06-05 00:55:00|128.37|126.97|128.34|126.94|128.37|126.97|128.29|126.89|6
1654390510000|2022-06-05 00:55:10|128.33|126.93|128.32|126.92|128.33|126.93|128.32|126.92|2
1654390530000|2022-06-05 00:55:30|128.33|126.93|128.37|126.97|128.38|126.98|128.33|126.93|4
1654390550000|2022-06-05 00:55:50|128.36|126.96|128.36|126.96|128.36|126.96|128.35|126.95|3
1654390560000|2022-06-05 00:56:00|128.37|126.97|128.37|126.97|128.37|126.97|128.37|126.97|1
1654390590000|2022-06-05 00:56:30|128.38|126.98|128.46|127.06|128.46|127.06|128.38|126.98|3
1654390600000|2022-06-05 00:56:40|128.47|127.07|128.47|127.07|128.47|127.07|128.47|127.07|1
1654390610000|2022-06-05 00:56:50|128.46|127.06|128.47|127.07|128.47|127.07|128.46|127.06|2
1654390620000|2022-06-05 00:57:00|128.48|127.08|128.46|127.06|128.49|127.09|128.46|127.06|4
1654390630000|2022-06-05 00:57:10|128.4|127|128.31|126.91|128.4|127|128.3|126.9|9
1654390640000|2022-06-05 00:57:20|128.3|126.9|128.35|126.95|128.35|126.95|128.29|126.89|4
1654390650000|2022-06-05 00:57:30|128.34|126.94|128.34|126.94|128.34|126.94|128.34|126.94|1
1654390660000|2022-06-05 00:57:40|128.33|126.93|128.33|126.93|128.33|126.93|128.33|126.93|1
1654390670000|2022-06-05 00:57:50|128.34|126.94|128.29|126.89|128.34|126.94|128.29|126.89|4
1654390680000|2022-06-05 00:58:00|128.31|126.91|128.32|126.92|128.35|126.95|128.31|126.91|5
1654390690000|2022-06-05 00:58:10|128.28|126.88|128.26|126.86|128.28|126.88|128.26|126.86|7
1654390700000|2022-06-05 00:58:20|128.25|126.85|128.25|126.85|128.25|126.85|128.25|126.85|1
1654390710000|2022-06-05 00:58:30|128.3|126.9|128.33|126.93|128.33|126.93|128.3|126.9|3
1654390720000|2022-06-05 00:58:40|128.32|126.92|128.32|126.92|128.33|126.93|128.32|126.92|3
1654390730000|2022-06-05 00:58:50|128.27|126.87|128.25|126.85|128.27|126.87|128.25|126.85|3
1654390740000|2022-06-05 00:59:00|128.24|126.84|128.21|126.81|128.24|126.84|128.21|126.81|2
1654390750000|2022-06-05 00:59:10|128.2|126.8|128.13|126.73|128.2|126.8|128.13|126.73|5
1654390760000|2022-06-05 00:59:20|128.14|126.74|128.18|126.78|128.18|126.78|128.13|126.73|4
1654390780000|2022-06-05 00:59:40|128.17|126.77|128.17|126.77|128.17|126.77|128.17|126.77|1
1654390790000|2022-06-05 00:59:50|128.16|126.76|128.12|126.72|128.16|126.76|128.12|126.72|4
1654390800000|2022-06-05 01:00:00|128.11|126.71|128.1|126.7|128.12|126.72|128.1|126.7|4
1654390810000|2022-06-05 01:00:10|128.08|126.68|128.01|126.61|128.08|126.68|128|126.6|5
1654390820000|2022-06-05 01:00:20|128|126.6|127.99|126.59|128.01|126.61|127.98|126.58|6
1654390830000|2022-06-05 01:00:30|128|126.6|128.01|126.61|128.01|126.61|128|126.6|2
1654390850000|2022-06-05 01:00:50|128|126.6|128|126.6|128|126.6|128|126.6|1
1654390860000|2022-06-05 01:01:00|127.99|126.59|128|126.6|128|126.6|127.99|126.59|2
1654390880000|2022-06-05 01:01:20|128.02|126.62|128.01|126.61|128.02|126.62|128.01|126.61|2
1654390890000|2022-06-05 01:01:30|128|126.6|128|126.6|128|126.6|128|126.6|1
1654390910000|2022-06-05 01:01:50|127.99|126.59|127.93|126.53|127.99|126.59|127.93|126.53|4
1654390920000|2022-06-05 01:02:00|127.92|126.52|127.91|126.51|127.92|126.52|127.91|126.51|2
1654390930000|2022-06-05 01:02:10|127.9|126.5|127.9|126.5|127.9|126.5|127.9|126.5|1
1654390940000|2022-06-05 01:02:20|127.88|126.48|127.77|126.37|127.88|126.48|127.77|126.37|6
1654390950000|2022-06-05 01:02:30|127.79|126.39|127.76|126.36|127.79|126.39|127.76|126.36|3
1654390960000|2022-06-05 01:02:40|127.77|126.37|127.82|126.42|127.82|126.42|127.77|126.37|5
1654390980000|2022-06-05 01:03:00|127.81|126.41|127.86|126.46|127.86|126.46|127.81|126.41|5
1654390990000|2022-06-05 01:03:10|127.87|126.47|127.89|126.49|127.89|126.49|127.87|126.47|2
1654391000000|2022-06-05 01:03:20|127.9|126.5|127.82|126.42|127.91|126.51|127.82|126.42|6
1654391050000|2022-06-05 01:04:10|127.85|126.45|127.86|126.46|127.87|126.47|127.85|126.45|3
1654391060000|2022-06-05 01:04:20|127.87|126.47|127.87|126.47|127.87|126.47|127.87|126.47|1
1654391070000|2022-06-05 01:04:30|127.86|126.46|127.86|126.46|127.86|126.46|127.86|126.46|1
1654391100000|2022-06-05 01:05:00|127.84|126.44|127.69|126.29|127.84|126.44|127.69|126.29|6
1654391110000|2022-06-05 01:05:10|127.65|126.25|127.59|126.19|127.66|126.26|127.59|126.19|8
1654391120000|2022-06-05 01:05:20|127.58|126.18|127.64|126.24|127.64|126.24|127.58|126.18|4
1654391130000|2022-06-05 01:05:30|127.65|126.25|127.67|126.27|127.67|126.27|127.65|126.25|3
1654391140000|2022-06-05 01:05:40|127.68|126.28|127.89|126.49|127.89|126.49|127.68|126.28|11
1654391150000|2022-06-05 01:05:50|127.9|126.5|127.92|126.52|127.92|126.52|127.9|126.5|3
1654391160000|2022-06-05 01:06:00|127.91|126.51|127.89|126.49|127.91|126.51|127.89|126.49|3
1654391170000|2022-06-05 01:06:10|127.88|126.48|127.87|126.47|127.88|126.48|127.87|126.47|4
1654391180000|2022-06-05 01:06:20|127.86|126.46|127.87|126.47|127.87|126.47|127.86|126.46|2
1654391200000|2022-06-05 01:06:40|127.86|126.46|127.8|126.4|127.86|126.46|127.8|126.4|3
1654391210000|2022-06-05 01:06:50|127.79|126.39|127.77|126.37|127.79|126.39|127.77|126.37|5
1654391220000|2022-06-05 01:07:00|127.78|126.38|127.76|126.36|127.78|126.38|127.75|126.35|4
1654391230000|2022-06-05 01:07:10|127.75|126.35|127.75|126.35|127.76|126.36|127.74|126.34|4
1654391240000|2022-06-05 01:07:20|127.74|126.34|127.73|126.33|127.74|126.34|127.73|126.33|2
1654391250000|2022-06-05 01:07:30|127.76|126.36|127.75|126.35|127.76|126.36|127.75|126.35|4
1654391290000|2022-06-05 01:08:10|127.74|126.34|127.74|126.34|127.74|126.34|127.74|126.34|1
1654391320000|2022-06-05 01:08:40|127.73|126.33|127.73|126.33|127.73|126.33|127.73|126.33|1
1654391340000|2022-06-05 01:09:00|127.72|126.32|127.44|126.04|127.72|126.32|127.44|126.04|11
1654391350000|2022-06-05 01:09:10|127.41|126.01|127.4|126|127.42|126.02|127.4|126|4
1654391360000|2022-06-05 01:09:20|127.41|126.01|127.41|126.01|127.41|126.01|127.41|126.01|1
1654391370000|2022-06-05 01:09:30|127.4|126|127.44|126.04|127.44|126.04|127.4|126|3
1654391380000|2022-06-05 01:09:40|127.43|126.03|127.4|126|127.43|126.03|127.4|126|4
1654391390000|2022-06-05 01:09:50|127.41|126.01|127.5|126.1|127.5|126.1|127.41|126.01|5
1654391400000|2022-06-05 01:10:00|127.49|126.09|127.44|126.04|127.49|126.09|127.44|126.04|3
1654391410000|2022-06-05 01:10:10|127.41|126.01|127.4|126|127.41|126.01|127.4|126|4
1654391420000|2022-06-05 01:10:20|127.43|126.03|127.44|126.04|127.46|126.06|127.43|126.03|4
1654391440000|2022-06-05 01:10:40|127.43|126.03|127.41|126.01|127.43|126.03|127.41|126.01|4
1654391450000|2022-06-05 01:10:50|127.42|126.02|127.4|126|127.42|126.02|127.4|126|3
1654391460000|2022-06-05 01:11:00|127.42|126.02|127.46|126.06|127.46|126.06|127.41|126.01|4
1654391470000|2022-06-05 01:11:10|127.45|126.05|127.42|126.02|127.45|126.05|127.42|126.02|2
1654391480000|2022-06-05 01:11:20|127.41|126.01|127.41|126.01|127.41|126.01|127.33|125.93|11
1654391490000|2022-06-05 01:11:30|127.4|126|127.4|126|127.4|126|127.4|126|1
1654391500000|2022-06-05 01:11:40|127.41|126.01|127.41|126.01|127.41|126.01|127.41|126.01|1
1654391510000|2022-06-05 01:11:50|127.44|126.04|127.48|126.08|127.48|126.08|127.44|126.04|3
1654391520000|2022-06-05 01:12:00|127.47|126.07|127.45|126.05|127.47|126.07|127.45|126.05|2
1654391540000|2022-06-05 01:12:20|127.44|126.04|127.48|126.08|127.48|126.08|127.44|126.04|3
1654391560000|2022-06-05 01:12:40|127.49|126.09|127.49|126.09|127.49|126.09|127.49|126.09|1
1654391570000|2022-06-05 01:12:50|127.5|126.1|127.51|126.11|127.51|126.11|127.49|126.09|3
1654391580000|2022-06-05 01:13:00|127.49|126.09|127.5|126.1|127.5|126.1|127.49|126.09|2
1654391600000|2022-06-05 01:13:20|127.49|126.09|127.44|126.04|127.49|126.09|127.43|126.03|6
1654391610000|2022-06-05 01:13:30|127.45|126.05|127.42|126.02|127.48|126.08|127.42|126.02|6
1654391630000|2022-06-05 01:13:50|127.41|126.01|127.41|126.01|127.41|126.01|127.41|126.01|1
1654391640000|2022-06-05 01:14:00|127.42|126.02|127.42|126.02|127.42|126.02|127.42|126.02|1
1654391650000|2022-06-05 01:14:10|127.41|126.01|127.4|126|127.41|126.01|127.39|125.99|3
1654391660000|2022-06-05 01:14:20|127.41|126.01|127.4|126|127.41|126.01|127.4|126|2
1654391690000|2022-06-05 01:14:50|127.39|125.99|127.35|125.95|127.39|125.99|127.35|125.95|3
1654391700000|2022-06-05 01:15:00|127.32|125.92|127.29|125.89|127.32|125.92|127.27|125.87|6
1654391710000|2022-06-05 01:15:10|127.3|125.9|127.31|125.91|127.31|125.91|127.3|125.9|2
1654391720000|2022-06-05 01:15:20|127.29|125.89|127.24|125.84|127.29|125.89|127.24|125.84|4
1654391730000|2022-06-05 01:15:30|127.21|125.81|126.69|125.29|127.21|125.81|126.65|125.25|24
1654391740000|2022-06-05 01:15:40|126.7|125.3|126.99|125.59|127|125.6|126.7|125.3|9
1654391750000|2022-06-05 01:15:50|127|125.6|127.03|125.63|127.03|125.63|127|125.6|3
1654391760000|2022-06-05 01:16:00|127.02|125.62|127.16|125.76|127.16|125.76|127.02|125.62|15
1654391770000|2022-06-05 01:16:10|127.17|125.77|127.2|125.8|127.21|125.81|127.17|125.77|5
1654391780000|2022-06-05 01:16:20|127.18|125.78|127.05|125.65|127.18|125.78|127.05|125.65|13
1654391790000|2022-06-05 01:16:30|127.04|125.64|127.08|125.68|127.08|125.68|127.04|125.64|4
1654391800000|2022-06-05 01:16:40|127.09|125.69|127.1|125.7|127.11|125.71|127.09|125.69|3
1654391810000|2022-06-05 01:16:50|127.07|125.67|127.21|125.81|127.22|125.82|127.06|125.66|8
1654391820000|2022-06-05 01:17:00|127.2|125.8|127.22|125.82|127.22|125.82|127.2|125.8|3
1654391830000|2022-06-05 01:17:10|127.21|125.81|127.22|125.82|127.23|125.83|127.21|125.81|3
1654391840000|2022-06-05 01:17:20|127.19|125.79|127.12|125.72|127.19|125.79|127.11|125.71|6
1654391850000|2022-06-05 01:17:30|127.11|125.71|127.09|125.69|127.11|125.71|127.09|125.69|6
1654391860000|2022-06-05 01:17:40|127.12|125.72|127.1|125.7|127.12|125.72|127.1|125.7|6
1654391870000|2022-06-05 01:17:50|127.12|125.72|127.09|125.69|127.12|125.72|127.09|125.69|6
1654391880000|2022-06-05 01:18:00|127.1|125.7|127.03|125.63|127.1|125.7|127.03|125.63|8
1654391890000|2022-06-05 01:18:10|127.02|125.62|127.02|125.62|127.02|125.62|127.02|125.62|1
1654391900000|2022-06-05 01:18:20|127.01|125.61|127.07|125.67|127.07|125.67|127.01|125.61|4
1654391910000|2022-06-05 01:18:30|127.08|125.68|127.09|125.69|127.09|125.69|127.08|125.68|2
1654391940000|2022-06-05 01:19:00|127.11|125.71|127.11|125.71|127.14|125.74|127.11|125.71|7
1654391960000|2022-06-05 01:19:20|127.1|125.7|127.12|125.72|127.12|125.72|127.1|125.7|3
1654391970000|2022-06-05 01:19:30|127.14|125.74|127.11|125.71|127.2|125.8|127.11|125.71|9
1654391980000|2022-06-05 01:19:40|127.13|125.73|127.1|125.7|127.13|125.73|127.1|125.7|5
1654391990000|2022-06-05 01:19:50|127.09|125.69|127.02|125.62|127.11|125.71|127.02|125.62|12
1654392000000|2022-06-05 01:20:00|127.03|125.63|127.06|125.66|127.06|125.66|127.03|125.63|3
1654392010000|2022-06-05 01:20:10|127.07|125.67|127.11|125.71|127.11|125.71|127.07|125.67|3
1654392030000|2022-06-05 01:20:30|127.1|125.7|127.11|125.71|127.11|125.71|127.1|125.7|2
1654392050000|2022-06-05 01:20:50|127.12|125.72|127.12|125.72|127.12|125.72|127.12|125.72|1
1654392060000|2022-06-05 01:21:00|127.11|125.71|127.11|125.71|127.11|125.71|127.11|125.71|1
1654392070000|2022-06-05 01:21:10|127.12|125.72|127.11|125.71|127.12|125.72|127.11|125.71|2
1654392080000|2022-06-05 01:21:20|127.12|125.72|127.1|125.7|127.12|125.72|127.1|125.7|4
1654392090000|2022-06-05 01:21:30|127.11|125.71|127.11|125.71|127.11|125.71|127.11|125.71|1
1654392100000|2022-06-05 01:21:40|127.12|125.72|127.12|125.72|127.12|125.72|127.12|125.72|1
1654392120000|2022-06-05 01:22:00|127.11|125.71|127.12|125.72|127.12|125.72|127.11|125.71|2
1654392140000|2022-06-05 01:22:20|127.11|125.71|127.12|125.72|127.12|125.72|127.11|125.71|2
1654392150000|2022-06-05 01:22:30|127.11|125.71|127.06|125.66|127.11|125.71|127.03|125.63|6
1654392180000|2022-06-05 01:23:00|127.03|125.63|127.04|125.64|127.04|125.64|127.03|125.63|2
1654392200000|2022-06-05 01:23:20|127.03|125.63|127.03|125.63|127.03|125.63|127.03|125.63|1
1654392210000|2022-06-05 01:23:30|127.04|125.64|127.04|125.64|127.04|125.64|127.04|125.64|1
1654392230000|2022-06-05 01:23:50|127.05|125.65|127.05|125.65|127.05|125.65|127.05|125.65|1
1654392240000|2022-06-05 01:24:00|127.04|125.64|127.03|125.63|127.04|125.64|126.96|125.56|10
1654392250000|2022-06-05 01:24:10|127.04|125.64|127.04|125.64|127.04|125.64|127.04|125.64|1
1654392260000|2022-06-05 01:24:20|127.05|125.65|127.11|125.71|127.11|125.71|127.05|125.65|4
1654392270000|2022-06-05 01:24:30|127.12|125.72|127.14|125.74|127.14|125.74|127.12|125.72|3
1654392280000|2022-06-05 01:24:40|127.19|125.79|127.2|125.8|127.2|125.8|127.19|125.79|4
1654392340000|2022-06-05 01:25:40|127.21|125.81|127.21|125.81|127.21|125.81|127.21|125.81|1
1654392350000|2022-06-05 01:25:50|127.2|125.8|127.15|125.75|127.2|125.8|127.15|125.75|2
1654392360000|2022-06-05 01:26:00|127.16|125.76|127.17|125.77|127.17|125.77|127.16|125.76|6
1654392390000|2022-06-05 01:26:30|127.16|125.76|127.15|125.75|127.16|125.76|127.14|125.74|4
1654392420000|2022-06-05 01:27:00|127.17|125.77|127.17|125.77|127.17|125.77|127.17|125.77|1
1654392430000|2022-06-05 01:27:10|127.18|125.78|127.18|125.78|127.18|125.78|127.17|125.77|3
1654392440000|2022-06-05 01:27:20|127.17|125.77|127.16|125.76|127.17|125.77|127.16|125.76|2
1654392460000|2022-06-05 01:27:40|127.15|125.75|127.15|125.75|127.15|125.75|127.15|125.75|1
1654392520000|2022-06-05 01:28:40|127.17|125.77|127.17|125.77|127.19|125.79|127.17|125.77|4
1654392530000|2022-06-05 01:28:50|127.18|125.78|127.18|125.78|127.18|125.78|127.18|125.78|1
1654392550000|2022-06-05 01:29:10|127.2|125.8|127.2|125.8|127.2|125.8|127.2|125.8|1
1654392560000|2022-06-05 01:29:20|127.19|125.79|127.19|125.79|127.19|125.79|127.19|125.79|1
1654392570000|2022-06-05 01:29:30|127.2|125.8|127.17|125.77|127.26|125.86|127.17|125.77|12
1654392580000|2022-06-05 01:29:40|127.18|125.78|127.3|125.9|127.31|125.91|127.18|125.78|4
1654392590000|2022-06-05 01:29:50|127.31|125.91|127.33|125.93|127.33|125.93|127.31|125.91|4
1654392600000|2022-06-05 01:30:00|127.32|125.92|127.31|125.91|127.32|125.92|127.3|125.9|5
1654392610000|2022-06-05 01:30:10|127.26|125.86|127.14|125.74|127.26|125.86|127.14|125.74|17
1654392620000|2022-06-05 01:30:20|127.17|125.77|127.14|125.74|127.17|125.77|127.14|125.74|3
1654392630000|2022-06-05 01:30:30|127.13|125.73|127.14|125.74|127.15|125.75|127.13|125.73|3
1654392640000|2022-06-05 01:30:40|127.13|125.73|127.14|125.74|127.14|125.74|127.13|125.73|2
1654392650000|2022-06-05 01:30:50|127.13|125.73|127.13|125.73|127.13|125.73|127.13|125.73|1
1654392660000|2022-06-05 01:31:00|127.15|125.75|127.2|125.8|127.2|125.8|127.15|125.75|4
1654392670000|2022-06-05 01:31:10|127.21|125.81|127.21|125.81|127.21|125.81|127.21|125.81|1
1654392680000|2022-06-05 01:31:20|127.26|125.86|127.32|125.92|127.32|125.92|127.26|125.86|5
1654392690000|2022-06-05 01:31:30|127.31|125.91|127.31|125.91|127.31|125.91|127.31|125.91|1
1654392700000|2022-06-05 01:31:40|127.32|125.92|127.35|125.95|127.35|125.95|127.32|125.92|2
1654392710000|2022-06-05 01:31:50|127.36|125.96|127.36|125.96|127.36|125.96|127.36|125.96|1
1654392720000|2022-06-05 01:32:00|127.35|125.95|127.22|125.82|127.36|125.96|127.22|125.82|10
1654392730000|2022-06-05 01:32:10|127.19|125.79|127.25|125.85|127.25|125.85|127.19|125.79|4
1654392740000|2022-06-05 01:32:20|127.26|125.86|127.26|125.86|127.26|125.86|127.26|125.86|1
1654392750000|2022-06-05 01:32:30|127.25|125.85|127.25|125.85|127.25|125.85|127.25|125.85|1
1654392760000|2022-06-05 01:32:40|127.26|125.86|127.26|125.86|127.26|125.86|127.26|125.86|1
1654392770000|2022-06-05 01:32:50|127.27|125.87|127.31|125.91|127.31|125.91|127.27|125.87|3
1654392790000|2022-06-05 01:33:10|127.32|125.92|127.33|125.93|127.33|125.93|127.32|125.92|2
1654392800000|2022-06-05 01:33:20|127.32|125.92|127.37|125.97|127.37|125.97|127.32|125.92|3
1654392820000|2022-06-05 01:33:40|127.36|125.96|127.36|125.96|127.36|125.96|127.36|125.96|1
1654392830000|2022-06-05 01:33:50|127.37|125.97|127.36|125.96|127.37|125.97|127.36|125.96|2
1654392840000|2022-06-05 01:34:00|127.31|125.91|127.28|125.88|127.31|125.91|127.28|125.88|4
1654392870000|2022-06-05 01:34:30|127.27|125.87|127.27|125.87|127.27|125.87|127.27|125.87|1
1654392910000|2022-06-05 01:35:10|127.28|125.88|127.29|125.89|127.33|125.93|127.28|125.88|5
1654392920000|2022-06-05 01:35:20|127.28|125.88|127.28|125.88|127.28|125.88|127.28|125.88|1
1654392940000|2022-06-05 01:35:40|127.27|125.87|127.28|125.88|127.28|125.88|127.27|125.87|2
1654392950000|2022-06-05 01:35:50|127.32|125.92|127.3|125.9|127.32|125.92|127.3|125.9|5
1654392960000|2022-06-05 01:36:00|127.28|125.88|127.2|125.8|127.29|125.89|127.2|125.8|11
1654392970000|2022-06-05 01:36:10|127.19|125.79|127.05|125.65|127.19|125.79|127.01|125.61|13
1654392980000|2022-06-05 01:36:20|127.03|125.63|127.01|125.61|127.03|125.63|127.01|125.61|5
1654392990000|2022-06-05 01:36:30|127|125.6|127.01|125.61|127.01|125.61|127|125.6|2
1654393020000|2022-06-05 01:37:00|127|125.6|127|125.6|127|125.6|127|125.6|1
1654393030000|2022-06-05 01:37:10|126.95|125.55|126.93|125.53|126.95|125.55|126.92|125.52|6
1654393040000|2022-06-05 01:37:20|126.91|125.51|126.92|125.52|126.92|125.52|126.91|125.51|2
1654393060000|2022-06-05 01:37:40|127.01|125.61|127.02|125.62|127.04|125.64|127.01|125.61|4
1654393070000|2022-06-05 01:37:50|127.01|125.61|127.01|125.61|127.01|125.61|127.01|125.61|1
1654393080000|2022-06-05 01:38:00|127|125.6|127.01|125.61|127.01|125.61|127|125.6|2
1654393090000|2022-06-05 01:38:10|127|125.6|127.01|125.61|127.01|125.61|127|125.6|4
1654393100000|2022-06-05 01:38:20|127.02|125.62|127.01|125.61|127.02|125.62|127.01|125.61|2
1654393110000|2022-06-05 01:38:30|127.02|125.62|127.02|125.62|127.02|125.62|127.02|125.62|1
1654393130000|2022-06-05 01:38:50|127.01|125.61|127.01|125.61|127.02|125.62|127.01|125.61|3
1654393140000|2022-06-05 01:39:00|127.02|125.62|127.01|125.61|127.02|125.62|127.01|125.61|4
1654393160000|2022-06-05 01:39:20|127.08|125.68|127.1|125.7|127.1|125.7|127.08|125.68|5
1654393170000|2022-06-05 01:39:30|127.13|125.73|127.12|125.72|127.13|125.73|127.12|125.72|2
1654393190000|2022-06-05 01:39:50|127.13|125.73|127.13|125.73|127.13|125.73|127.13|125.73|1
1654393200000|2022-06-05 01:40:00|127.12|125.72|127.12|125.72|127.12|125.72|127.12|125.72|1
1654393210000|2022-06-05 01:40:10|127.13|125.73|127.14|125.74|127.14|125.74|127.13|125.73|2
1654393220000|2022-06-05 01:40:20|127.13|125.73|127.13|125.73|127.13|125.73|127.13|125.73|1
1654393230000|2022-06-05 01:40:30|127.14|125.74|127.14|125.74|127.14|125.74|127.14|125.74|1
1654393250000|2022-06-05 01:40:50|127.15|125.75|127.2|125.8|127.2|125.8|127.15|125.75|13
1654393280000|2022-06-05 01:41:20|127.19|125.79|127.19|125.79|127.19|125.79|127.19|125.79|1
1654393290000|2022-06-05 01:41:30|127.2|125.8|127.2|125.8|127.21|125.81|127.2|125.8|3
1654393300000|2022-06-05 01:41:40|127.21|125.81|127.14|125.74|127.21|125.81|127.14|125.74|5
1654393310000|2022-06-05 01:41:50|127.13|125.73|127.12|125.72|127.13|125.73|127.12|125.72|2
1654393320000|2022-06-05 01:42:00|127.11|125.71|127.12|125.72|127.12|125.72|127.1|125.7|3
1654393350000|2022-06-05 01:42:30|127.11|125.71|127.11|125.71|127.11|125.71|127.11|125.71|1
1654393400000|2022-06-05 01:43:20|127.12|125.72|127.12|125.72|127.12|125.72|127.12|125.72|1
1654393420000|2022-06-05 01:43:40|127.15|125.75|127.2|125.8|127.2|125.8|127.15|125.75|4
1654393430000|2022-06-05 01:43:50|127.19|125.79|127.19|125.79|127.19|125.79|127.19|125.79|1
1654393460000|2022-06-05 01:44:20|127.18|125.78|127.17|125.77|127.18|125.78|127.17|125.77|2
1654393480000|2022-06-05 01:44:40|127.15|125.75|127.15|125.75|127.15|125.75|127.14|125.74|3
1654393490000|2022-06-05 01:44:50|127.14|125.74|127.14|125.74|127.14|125.74|127.14|125.74|1
1654393520000|2022-06-05 01:45:20|127.2|125.8|127.16|125.76|127.24|125.84|127.16|125.76|8
1654393560000|2022-06-05 01:46:00|127.18|125.78|127.22|125.82|127.22|125.82|127.18|125.78|3
1654393570000|2022-06-05 01:46:10|127.23|125.83|127.23|125.83|127.23|125.83|127.23|125.83|1
1654393580000|2022-06-05 01:46:20|127.24|125.84|127.24|125.84|127.24|125.84|127.24|125.84|1
1654393600000|2022-06-05 01:46:40|127.22|125.82|127.05|125.65|127.23|125.83|127.05|125.65|10
1654393610000|2022-06-05 01:46:50|127.08|125.68|127.05|125.65|127.11|125.71|127.05|125.65|5
1654393640000|2022-06-05 01:47:20|127.04|125.64|126.96|125.56|127.04|125.64|126.96|125.56|5
1654393650000|2022-06-05 01:47:30|126.95|125.55|126.95|125.55|126.95|125.55|126.95|125.55|1
1654393660000|2022-06-05 01:47:40|126.96|125.56|126.96|125.56|126.96|125.56|126.96|125.56|1
1654393680000|2022-06-05 01:48:00|126.95|125.55|126.95|125.55|126.95|125.55|126.95|125.55|1
1654393690000|2022-06-05 01:48:10|126.94|125.54|126.95|125.55|126.95|125.55|126.94|125.54|4
1654393700000|2022-06-05 01:48:20|126.94|125.54|126.94|125.54|126.94|125.54|126.94|125.54|1
1654393710000|2022-06-05 01:48:30|126.95|125.55|126.95|125.55|126.95|125.55|126.95|125.55|1
1654393760000|2022-06-05 01:49:20|126.94|125.54|126.87|125.47|126.94|125.54|126.87|125.47|6
1654393770000|2022-06-05 01:49:30|126.88|125.48|126.94|125.54|126.94|125.54|126.88|125.48|4
1654393780000|2022-06-05 01:49:40|126.93|125.53|126.92|125.52|126.93|125.53|126.92|125.52|2
1654393790000|2022-06-05 01:49:50|126.95|125.55|127|125.6|127|125.6|126.95|125.55|3
1654393800000|2022-06-05 01:50:00|126.99|125.59|126.94|125.54|126.99|125.59|126.94|125.54|3
1654393810000|2022-06-05 01:50:10|126.88|125.48|126.88|125.48|126.88|125.48|126.79|125.39|14
1654393820000|2022-06-05 01:50:20|126.87|125.47|126.89|125.49|126.89|125.49|126.87|125.47|2
1654393830000|2022-06-05 01:50:30|126.9|125.5|126.9|125.5|126.9|125.5|126.9|125.5|1
1654393850000|2022-06-05 01:50:50|126.89|125.49|126.97|125.57|126.97|125.57|126.89|125.49|7
1654393870000|2022-06-05 01:51:10|126.98|125.58|126.98|125.58|126.98|125.58|126.98|125.58|1
1654393880000|2022-06-05 01:51:20|126.97|125.57|126.99|125.59|126.99|125.59|126.97|125.57|3
1654393890000|2022-06-05 01:51:30|126.98|125.58|126.98|125.58|126.98|125.58|126.98|125.58|1
1654393910000|2022-06-05 01:51:50|126.99|125.59|127.05|125.65|127.05|125.65|126.99|125.59|5
1654393920000|2022-06-05 01:52:00|127.07|125.67|127.09|125.69|127.09|125.69|127.07|125.67|3
1654393930000|2022-06-05 01:52:10|127.11|125.71|127.12|125.72|127.13|125.73|127.11|125.71|4
1654393940000|2022-06-05 01:52:20|127.14|125.74|127.14|125.74|127.14|125.74|127.13|125.73|5
1654393950000|2022-06-05 01:52:30|127.13|125.73|127.14|125.74|127.14|125.74|127.13|125.73|2
1654393970000|2022-06-05 01:52:50|127.15|125.75|127.12|125.72|127.2|125.8|127.12|125.72|9
1654393980000|2022-06-05 01:53:00|127.1|125.7|127.09|125.69|127.1|125.7|127.09|125.69|2
1654393990000|2022-06-05 01:53:10|127.08|125.68|127.02|125.62|127.08|125.68|127.02|125.62|8
1654394000000|2022-06-05 01:53:20|127.01|125.61|126.92|125.52|127.01|125.61|126.92|125.52|6
1654394010000|2022-06-05 01:53:30|126.93|125.53|126.94|125.54|126.94|125.54|126.93|125.53|2
1654394030000|2022-06-05 01:53:50|126.93|125.53|126.91|125.51|126.93|125.53|126.91|125.51|2
1654394040000|2022-06-05 01:54:00|126.92|125.52|126.93|125.53|126.93|125.53|126.92|125.52|2
1654394050000|2022-06-05 01:54:10|126.98|125.58|127.02|125.62|127.02|125.62|126.98|125.58|5
1654394090000|2022-06-05 01:54:50|127.01|125.61|126.96|125.56|127.01|125.61|126.96|125.56|4
1654394110000|2022-06-05 01:55:10|126.95|125.55|126.96|125.56|126.96|125.56|126.95|125.55|2
1654394120000|2022-06-05 01:55:20|126.95|125.55|126.95|125.55|126.95|125.55|126.95|125.55|1
1654394130000|2022-06-05 01:55:30|126.96|125.56|126.96|125.56|126.96|125.56|126.96|125.56|1
1654394140000|2022-06-05 01:55:40|126.97|125.57|126.99|125.59|127|125.6|126.97|125.57|4
1654394150000|2022-06-05 01:55:50|126.98|125.58|126.93|125.53|126.98|125.58|126.93|125.53|3
1654394160000|2022-06-05 01:56:00|126.92|125.52|126.91|125.51|126.93|125.53|126.91|125.51|4
1654394170000|2022-06-05 01:56:10|126.89|125.49|126.89|125.49|126.89|125.49|126.89|125.49|1
1654394180000|2022-06-05 01:56:20|126.9|125.5|126.91|125.51|126.91|125.51|126.9|125.5|2
1654394190000|2022-06-05 01:56:30|126.9|125.5|126.9|125.5|126.9|125.5|126.9|125.5|1
1654394200000|2022-06-05 01:56:40|126.91|125.51|126.96|125.56|126.97|125.57|126.9|125.5|8
1654394210000|2022-06-05 01:56:50|126.98|125.58|126.93|125.53|126.98|125.58|126.93|125.53|5
1654394220000|2022-06-05 01:57:00|126.92|125.52|126.92|125.52|126.92|125.52|126.92|125.52|1
1654394230000|2022-06-05 01:57:10|126.91|125.51|126.92|125.52|126.92|125.52|126.91|125.51|2
1654394240000|2022-06-05 01:57:20|126.91|125.51|126.91|125.51|126.91|125.51|126.91|125.51|1
1654394260000|2022-06-05 01:57:40|126.9|125.5|126.83|125.43|126.9|125.5|126.83|125.43|5
1654394270000|2022-06-05 01:57:50|126.8|125.4|126.8|125.4|126.8|125.4|126.8|125.4|1
1654394280000|2022-06-05 01:58:00|126.81|125.41|126.81|125.41|126.81|125.41|126.8|125.4|3
1654394290000|2022-06-05 01:58:10|126.8|125.4|126.76|125.36|126.8|125.4|126.76|125.36|6
1654394300000|2022-06-05 01:58:20|126.75|125.35|126.63|125.23|126.75|125.35|126.63|125.23|5
1654394310000|2022-06-05 01:58:30|126.62|125.22|126.55|125.15|126.62|125.22|126.41|125.01|15
1654394320000|2022-06-05 01:58:40|126.56|125.16|126.48|125.08|126.61|125.21|126.48|125.08|15
1654394330000|2022-06-05 01:58:50|126.49|125.09|126.5|125.1|126.5|125.1|126.49|125.09|2
1654394340000|2022-06-05 01:59:00|126.53|125.13|126.55|125.15|126.55|125.15|126.52|125.12|4
1654394350000|2022-06-05 01:59:10|126.54|125.14|126.49|125.09|126.54|125.14|126.47|125.07|8
1654394360000|2022-06-05 01:59:20|126.47|125.07|126.47|125.07|126.47|125.07|126.47|125.07|1
1654394370000|2022-06-05 01:59:30|126.44|125.04|126.42|125.02|126.44|125.04|126.42|125.02|2
1654394380000|2022-06-05 01:59:40|126.47|125.07|126.46|125.06|126.47|125.07|126.46|125.06|2
1654394390000|2022-06-05 01:59:50|126.45|125.05|126.47|125.07|126.48|125.08|126.41|125.01|6
1654394400000|2022-06-05 02:00:00|126.46|125.06|126.42|125.02|126.46|125.06|126.32|124.92|14
1654394410000|2022-06-05 02:00:10|126.41|125.01|126.4|125|126.41|125.01|126.39|124.99|4
1654394420000|2022-06-05 02:00:20|126.41|125.01|126.48|125.08|126.49|125.09|126.41|125.01|5
1654394450000|2022-06-05 02:00:50|126.49|125.09|126.58|125.18|126.58|125.18|126.49|125.09|7
1654394470000|2022-06-05 02:01:10|126.59|125.19|126.69|125.29|126.69|125.29|126.59|125.19|7
1654394490000|2022-06-05 02:01:30|126.66|125.26|126.66|125.26|126.66|125.26|126.66|125.26|1
1654394500000|2022-06-05 02:01:40|126.65|125.25|126.65|125.25|126.65|125.25|126.65|125.25|1
1654394520000|2022-06-05 02:02:00|126.64|125.24|126.52|125.12|126.64|125.24|126.52|125.12|4
1654394530000|2022-06-05 02:02:10|126.51|125.11|126.51|125.11|126.51|125.11|126.51|125.11|1
1654394540000|2022-06-05 02:02:20|126.5|125.1|126.48|125.08|126.5|125.1|126.48|125.08|2
1654394550000|2022-06-05 02:02:30|126.51|125.11|126.53|125.13|126.54|125.14|126.51|125.11|5
1654394560000|2022-06-05 02:02:40|126.54|125.14|126.62|125.22|126.62|125.22|126.54|125.14|5
1654394570000|2022-06-05 02:02:50|126.61|125.21|126.54|125.14|126.61|125.21|126.54|125.14|3
1654394580000|2022-06-05 02:03:00|126.55|125.15|126.55|125.15|126.55|125.15|126.55|125.15|1
1654394590000|2022-06-05 02:03:10|126.56|125.16|126.58|125.18|126.59|125.19|126.56|125.16|3
1654394620000|2022-06-05 02:03:40|126.6|125.2|126.7|125.3|126.7|125.3|126.6|125.2|6
1654394650000|2022-06-05 02:04:10|126.69|125.29|126.7|125.3|126.7|125.3|126.67|125.27|6
1654394660000|2022-06-05 02:04:20|126.71|125.31|126.71|125.31|126.71|125.31|126.71|125.31|1
1654394670000|2022-06-05 02:04:30|126.77|125.37|126.82|125.42|126.82|125.42|126.77|125.37|3
1654394680000|2022-06-05 02:04:40|126.83|125.43|126.83|125.43|126.83|125.43|126.83|125.43|1
1654394700000|2022-06-05 02:05:00|126.82|125.42|126.71|125.31|126.82|125.42|126.71|125.31|7
1654394710000|2022-06-05 02:05:10|126.72|125.32|126.72|125.32|126.72|125.32|126.72|125.32|1
1654394720000|2022-06-05 02:05:20|126.7|125.3|126.74|125.34|126.74|125.34|126.7|125.3|4
1654394730000|2022-06-05 02:05:30|126.73|125.33|126.73|125.33|126.73|125.33|126.73|125.33|1
1654394750000|2022-06-05 02:05:50|126.7|125.3|126.72|125.32|126.72|125.32|126.7|125.3|3
1654394760000|2022-06-05 02:06:00|126.73|125.33|126.84|125.44|126.84|125.44|126.73|125.33|4
1654394790000|2022-06-05 02:06:30|126.83|125.43|126.83|125.43|126.83|125.43|126.83|125.43|1
1654394800000|2022-06-05 02:06:40|126.84|125.44|126.87|125.47|126.87|125.47|126.84|125.44|6
1654394810000|2022-06-05 02:06:50|126.85|125.45|126.9|125.5|126.9|125.5|126.85|125.45|4
1654394820000|2022-06-05 02:07:00|126.91|125.51|126.92|125.52|126.92|125.52|126.91|125.51|2
1654394830000|2022-06-05 02:07:10|126.91|125.51|126.91|125.51|126.91|125.51|126.9|125.5|3
1654394880000|2022-06-05 02:08:00|126.92|125.52|126.92|125.52|126.94|125.54|126.92|125.52|5
1654394890000|2022-06-05 02:08:10|126.91|125.51|126.91|125.51|126.91|125.51|126.9|125.5|3
1654394910000|2022-06-05 02:08:30|126.93|125.53|126.95|125.55|126.97|125.57|126.93|125.53|5
1654394920000|2022-06-05 02:08:40|126.94|125.54|126.95|125.55|126.95|125.55|126.94|125.54|2
1654394930000|2022-06-05 02:08:50|126.96|125.56|126.95|125.55|126.96|125.56|126.95|125.55|2
1654394940000|2022-06-05 02:09:00|126.96|125.56|127.01|125.61|127.01|125.61|126.95|125.55|5
1654394950000|2022-06-05 02:09:10|127|125.6|127|125.6|127|125.6|126.99|125.59|3
1654394960000|2022-06-05 02:09:20|127.01|125.61|127|125.6|127.01|125.61|127|125.6|2
1654394970000|2022-06-05 02:09:30|126.99|125.59|126.99|125.59|126.99|125.59|126.99|125.59|1
1654394990000|2022-06-05 02:09:50|127|125.6|127|125.6|127|125.6|127|125.6|1
1654395000000|2022-06-05 02:10:00|126.99|125.59|126.92|125.52|126.99|125.59|126.92|125.52|5
1654395010000|2022-06-05 02:10:10|126.91|125.51|127.01|125.61|127.01|125.61|126.91|125.51|3
1654395020000|2022-06-05 02:10:20|127.02|125.62|127.04|125.64|127.06|125.66|127|125.6|13
1654395050000|2022-06-05 02:10:50|127.05|125.65|127.05|125.65|127.05|125.65|127.04|125.64|3
1654395060000|2022-06-05 02:11:00|127.04|125.64|127.05|125.65|127.05|125.65|127.04|125.64|2
1654395070000|2022-06-05 02:11:10|127.04|125.64|127.04|125.64|127.04|125.64|127.04|125.64|1
1654395080000|2022-06-05 02:11:20|127.05|125.65|127.11|125.71|127.13|125.73|127.05|125.65|6
1654395090000|2022-06-05 02:11:30|127.12|125.72|127.03|125.63|127.12|125.72|127.03|125.63|6
1654395100000|2022-06-05 02:11:40|127.04|125.64|127.1|125.7|127.1|125.7|127.03|125.63|6
1654395110000|2022-06-05 02:11:50|127.11|125.71|127.1|125.7|127.11|125.71|127.1|125.7|4
1654395130000|2022-06-05 02:12:10|127.11|125.71|127.11|125.71|127.11|125.71|127.11|125.71|1
1654395140000|2022-06-05 02:12:20|127.1|125.7|127.04|125.64|127.1|125.7|127.03|125.63|7
1654395150000|2022-06-05 02:12:30|127.03|125.63|127.02|125.62|127.04|125.64|127.02|125.62|4
1654395160000|2022-06-05 02:12:40|127.03|125.63|127.08|125.68|127.1|125.7|127.01|125.61|8
1654395170000|2022-06-05 02:12:50|127.09|125.69|127.09|125.69|127.09|125.69|127.08|125.68|5
1654395180000|2022-06-05 02:13:00|127.1|125.7|127.1|125.7|127.1|125.7|127.09|125.69|3
1654395210000|2022-06-05 02:13:30|127.09|125.69|127.1|125.7|127.1|125.7|127.09|125.69|2
1654395220000|2022-06-05 02:13:40|127.09|125.69|127.1|125.7|127.1|125.7|127.09|125.69|2
1654395230000|2022-06-05 02:13:50|127.14|125.74|127.19|125.79|127.19|125.79|127.14|125.74|8
1654395240000|2022-06-05 02:14:00|127.18|125.78|127.14|125.74|127.19|125.79|127.12|125.72|10
1654395250000|2022-06-05 02:14:10|127.17|125.77|127.18|125.78|127.19|125.79|127.17|125.77|3
1654395270000|2022-06-05 02:14:30|127.19|125.79|127.18|125.78|127.19|125.79|127.18|125.78|8
1654395280000|2022-06-05 02:14:40|127.19|125.79|127.09|125.69|127.19|125.79|127.09|125.69|9
1654395300000|2022-06-05 02:15:00|127.08|125.68|127.07|125.67|127.08|125.68|127.07|125.67|4
1654395310000|2022-06-05 02:15:10|127.08|125.68|127.08|125.68|127.08|125.68|127.08|125.68|1
1654395330000|2022-06-05 02:15:30|127.07|125.67|127.07|125.67|127.09|125.69|127.07|125.67|3
1654395340000|2022-06-05 02:15:40|127.09|125.69|127.09|125.69|127.09|125.69|127.09|125.69|1
1654395400000|2022-06-05 02:16:40|127.1|125.7|127.1|125.7|127.1|125.7|127.1|125.7|1
1654395420000|2022-06-05 02:17:00|127.11|125.71|127.17|125.77|127.17|125.77|127.11|125.71|4
1654395430000|2022-06-05 02:17:10|127.23|125.83|127.24|125.84|127.24|125.84|127.23|125.83|2
1654395440000|2022-06-05 02:17:20|127.26|125.86|127.21|125.81|127.26|125.86|127.2|125.8|6
1654395450000|2022-06-05 02:17:30|127.24|125.84|127.25|125.85|127.25|125.85|127.24|125.84|2
1654395460000|2022-06-05 02:17:40|127.26|125.86|127.26|125.86|127.26|125.86|127.26|125.86|1
1654395550000|2022-06-05 02:19:10|127.27|125.87|127.36|125.96|127.38|125.98|127.27|125.87|6
1654395580000|2022-06-05 02:19:40|127.35|125.95|127.27|125.87|127.35|125.95|127.27|125.87|5
1654395600000|2022-06-05 02:20:00|127.28|125.88|127.35|125.95|127.35|125.95|127.28|125.88|2
1654395610000|2022-06-05 02:20:10|127.34|125.94|127.35|125.95|127.35|125.95|127.34|125.94|2
1654395650000|2022-06-05 02:20:50|127.34|125.94|127.3|125.9|127.34|125.94|127.29|125.89|5
1654395660000|2022-06-05 02:21:00|127.29|125.89|127.26|125.86|127.29|125.89|127.25|125.85|5
1654395670000|2022-06-05 02:21:10|127.28|125.88|127.27|125.87|127.28|125.88|127.27|125.87|4
1654395680000|2022-06-05 02:21:20|127.28|125.88|127.29|125.89|127.29|125.89|127.28|125.88|2
1654395690000|2022-06-05 02:21:30|127.28|125.88|127.28|125.88|127.28|125.88|127.28|125.88|1
1654395710000|2022-06-05 02:21:50|127.22|125.82|127.21|125.81|127.22|125.82|127.21|125.81|2
1654395720000|2022-06-05 02:22:00|127.19|125.79|127.19|125.79|127.19|125.79|127.19|125.79|1
1654395730000|2022-06-05 02:22:10|127.2|125.8|127.2|125.8|127.2|125.8|127.2|125.8|1
1654395770000|2022-06-05 02:22:50|127.19|125.79|127.2|125.8|127.2|125.8|127.19|125.79|2
1654395780000|2022-06-05 02:23:00|127.21|125.81|127.2|125.8|127.21|125.81|127.19|125.79|3
1654395810000|2022-06-05 02:23:30|127.21|125.81|127.21|125.81|127.21|125.81|127.21|125.81|1
1654395830000|2022-06-05 02:23:50|127.2|125.8|127.22|125.82|127.22|125.82|127.2|125.8|5
1654395840000|2022-06-05 02:24:00|127.26|125.86|127.28|125.88|127.28|125.88|127.26|125.86|3
1654395850000|2022-06-05 02:24:10|127.26|125.86|127.27|125.87|127.27|125.87|127.26|125.86|2
1654395880000|2022-06-05 02:24:40|127.29|125.89|127.36|125.96|127.36|125.96|127.29|125.89|3
1654395890000|2022-06-05 02:24:50|127.35|125.95|127.38|125.98|127.38|125.98|127.35|125.95|4
1654395920000|2022-06-05 02:25:20|127.42|126.02|127.47|126.07|127.47|126.07|127.42|126.02|4
1654395940000|2022-06-05 02:25:40|127.44|126.04|127.47|126.07|127.47|126.07|127.44|126.04|2
1654396010000|2022-06-05 02:26:50|127.45|126.05|127.37|125.97|127.45|126.05|127.37|125.97|3
1654396040000|2022-06-05 02:27:20|127.43|126.03|127.44|126.04|127.44|126.04|127.43|126.03|2
1654396050000|2022-06-05 02:27:30|127.45|126.05|127.45|126.05|127.45|126.05|127.45|126.05|1
1654396060000|2022-06-05 02:27:40|127.46|126.06|127.46|126.06|127.46|126.06|127.45|126.05|3
1654396070000|2022-06-05 02:27:50|127.49|126.09|127.49|126.09|127.49|126.09|127.49|126.09|1
1654396080000|2022-06-05 02:28:00|127.48|126.08|127.48|126.08|127.48|126.08|127.48|126.08|1
1654396090000|2022-06-05 02:28:10|127.42|126.02|127.39|125.99|127.42|126.02|127.39|125.99|4
1654396110000|2022-06-05 02:28:30|127.38|125.98|127.37|125.97|127.38|125.98|127.37|125.97|2
1654396130000|2022-06-05 02:28:50|127.38|125.98|127.38|125.98|127.38|125.98|127.38|125.98|1
1654396170000|2022-06-05 02:29:30|127.37|125.97|127.37|125.97|127.37|125.97|127.37|125.97|1
1654396180000|2022-06-05 02:29:40|127.36|125.96|127.36|125.96|127.36|125.96|127.36|125.96|1
1654396190000|2022-06-05 02:29:50|127.37|125.97|127.37|125.97|127.37|125.97|127.36|125.96|3
1654396200000|2022-06-05 02:30:00|127.36|125.96|127.36|125.96|127.37|125.97|127.36|125.96|3
1654396260000|2022-06-05 02:31:00|127.37|125.97|127.39|125.99|127.39|125.99|127.37|125.97|2
1654396270000|2022-06-05 02:31:10|127.38|125.98|127.45|126.05|127.45|126.05|127.38|125.98|5
1654396320000|2022-06-05 02:32:00|127.46|126.06|127.52|126.12|127.53|126.13|127.46|126.06|5
1654396330000|2022-06-05 02:32:10|127.47|126.07|127.45|126.05|127.47|126.07|127.45|126.05|2
1654396370000|2022-06-05 02:32:50|127.46|126.06|127.47|126.07|127.47|126.07|127.46|126.06|2
1654396380000|2022-06-05 02:33:00|127.46|126.06|127.46|126.06|127.46|126.06|127.46|126.06|1
1654396390000|2022-06-05 02:33:10|127.47|126.07|127.39|125.99|127.47|126.07|127.39|125.99|7
1654396400000|2022-06-05 02:33:20|127.38|125.98|127.36|125.96|127.38|125.98|127.36|125.96|2
1654396410000|2022-06-05 02:33:30|127.37|125.97|127.37|125.97|127.37|125.97|127.36|125.96|5
1654396420000|2022-06-05 02:33:40|127.36|125.96|127.46|126.06|127.46|126.06|127.36|125.96|5
1654396440000|2022-06-05 02:34:00|127.45|126.05|127.46|126.06|127.46|126.06|127.45|126.05|4
1654396450000|2022-06-05 02:34:10|127.45|126.05|127.45|126.05|127.45|126.05|127.45|126.05|1
1654396460000|2022-06-05 02:34:20|127.46|126.06|127.45|126.05|127.46|126.06|127.45|126.05|2
1654396470000|2022-06-05 02:34:30|127.46|126.06|127.45|126.05|127.46|126.06|127.45|126.05|4
1654396480000|2022-06-05 02:34:40|127.46|126.06|127.46|126.06|127.46|126.06|127.45|126.05|5
1654396490000|2022-06-05 02:34:50|127.45|126.05|127.45|126.05|127.46|126.06|127.45|126.05|3
1654396500000|2022-06-05 02:35:00|127.46|126.06|127.46|126.06|127.46|126.06|127.45|126.05|7
1654396510000|2022-06-05 02:35:10|127.52|126.12|127.46|126.06|127.54|126.14|127.46|126.06|4
1654396530000|2022-06-05 02:35:30|127.45|126.05|127.45|126.05|127.46|126.06|127.45|126.05|3
1654396570000|2022-06-05 02:36:10|127.44|126.04|127.38|125.98|127.44|126.04|127.38|125.98|4
1654396580000|2022-06-05 02:36:20|127.39|125.99|127.36|125.96|127.39|125.99|127.36|125.96|4
1654396590000|2022-06-05 02:36:30|127.34|125.94|127.44|126.04|127.44|126.04|127.34|125.94|4
1654396620000|2022-06-05 02:37:00|127.46|126.06|127.51|126.11|127.51|126.11|127.46|126.06|3
1654396630000|2022-06-05 02:37:10|127.52|126.12|127.51|126.11|127.52|126.12|127.51|126.11|4
1654396650000|2022-06-05 02:37:30|127.46|126.06|127.45|126.05|127.46|126.06|127.45|126.05|2
1654396660000|2022-06-05 02:37:40|127.44|126.04|127.43|126.03|127.44|126.04|127.43|126.03|2
1654396710000|2022-06-05 02:38:30|127.42|126.02|127.42|126.02|127.42|126.02|127.42|126.02|1
1654396720000|2022-06-05 02:38:40|127.43|126.03|127.43|126.03|127.43|126.03|127.43|126.03|1
1654396730000|2022-06-05 02:38:50|127.42|126.02|127.42|126.02|127.42|126.02|127.42|126.02|1
1654396740000|2022-06-05 02:39:00|127.43|126.03|127.42|126.02|127.43|126.03|127.42|126.02|2
1654396750000|2022-06-05 02:39:10|127.43|126.03|127.43|126.03|127.43|126.03|127.43|126.03|1
1654396770000|2022-06-05 02:39:30|127.42|126.02|127.43|126.03|127.43|126.03|127.42|126.02|2
1654396780000|2022-06-05 02:39:40|127.42|126.02|127.42|126.02|127.42|126.02|127.42|126.02|1
1654396790000|2022-06-05 02:39:50|127.43|126.03|127.42|126.02|127.43|126.03|127.42|126.02|2
1654396800000|2022-06-05 02:40:00|127.43|126.03|127.42|126.02|127.43|126.03|127.42|126.02|2
1654396850000|2022-06-05 02:40:50|127.43|126.03|127.44|126.04|127.47|126.07|127.43|126.03|9
1654396870000|2022-06-05 02:41:10|127.43|126.03|127.35|125.95|127.43|126.03|127.35|125.95|6
1654396880000|2022-06-05 02:41:20|127.34|125.94|127.34|125.94|127.34|125.94|127.34|125.94|1
1654396900000|2022-06-05 02:41:40|127.35|125.95|127.35|125.95|127.35|125.95|127.35|125.95|1
1654396910000|2022-06-05 02:41:50|127.34|125.94|127.34|125.94|127.34|125.94|127.34|125.94|1
1654396920000|2022-06-05 02:42:00|127.33|125.93|127.33|125.93|127.33|125.93|127.33|125.93|1
1654396990000|2022-06-05 02:43:10|127.34|125.94|127.34|125.94|127.34|125.94|127.34|125.94|1
1654397010000|2022-06-05 02:43:30|127.35|125.95|127.35|125.95|127.35|125.95|127.35|125.95|1
1654397020000|2022-06-05 02:43:40|127.36|125.96|127.36|125.96|127.36|125.96|127.36|125.96|1
1654397030000|2022-06-05 02:43:50|127.35|125.95|127.35|125.95|127.35|125.95|127.35|125.95|1
1654397070000|2022-06-05 02:44:30|127.36|125.96|127.43|126.03|127.43|126.03|127.36|125.96|2
1654397080000|2022-06-05 02:44:40|127.44|126.04|127.47|126.07|127.47|126.07|127.44|126.04|3
1654397090000|2022-06-05 02:44:50|127.49|126.09|127.47|126.07|127.49|126.09|127.47|126.07|2
1654397100000|2022-06-05 02:45:00|127.48|126.08|127.48|126.08|127.48|126.08|127.48|126.08|1
1654397110000|2022-06-05 02:45:10|127.49|126.09|127.49|126.09|127.49|126.09|127.49|126.09|1
1654397200000|2022-06-05 02:46:40|127.5|126.1|127.49|126.09|127.5|126.1|127.49|126.09|2
1654397230000|2022-06-05 02:47:10|127.5|126.1|127.49|126.09|127.5|126.1|127.49|126.09|2
1654397310000|2022-06-05 02:48:30|127.5|126.1|127.57|126.17|127.57|126.17|127.5|126.1|4
1654397320000|2022-06-05 02:48:40|127.58|126.18|127.58|126.18|127.58|126.18|127.58|126.18|1
1654397340000|2022-06-05 02:49:00|127.6|126.2|127.59|126.19|127.6|126.2|127.59|126.19|2
1654397350000|2022-06-05 02:49:10|127.63|126.23|127.67|126.27|127.68|126.28|127.63|126.23|8
1654397370000|2022-06-05 02:49:30|127.66|126.26|127.66|126.26|127.66|126.26|127.66|126.26|1
1654397380000|2022-06-05 02:49:40|127.65|126.25|127.65|126.25|127.65|126.25|127.65|126.25|1
1654397390000|2022-06-05 02:49:50|127.66|126.26|127.66|126.26|127.66|126.26|127.66|126.26|1
1654397400000|2022-06-05 02:50:00|127.65|126.25|127.57|126.17|127.65|126.25|127.57|126.17|3
1654397420000|2022-06-05 02:50:20|127.58|126.18|127.59|126.19|127.59|126.19|127.58|126.18|2
1654397430000|2022-06-05 02:50:30|127.58|126.18|127.58|126.18|127.58|126.18|127.58|126.18|1
1654397470000|2022-06-05 02:51:10|127.59|126.19|127.58|126.18|127.59|126.19|127.58|126.18|2
1654397480000|2022-06-05 02:51:20|127.57|126.17|127.57|126.17|127.57|126.17|127.57|126.17|1
1654397490000|2022-06-05 02:51:30|127.64|126.24|127.65|126.25|127.65|126.25|127.64|126.24|2
1654397530000|2022-06-05 02:52:10|127.66|126.26|127.66|126.26|127.66|126.26|127.66|126.26|1
1654397560000|2022-06-05 02:52:40|127.68|126.28|127.65|126.25|127.68|126.28|127.65|126.25|4
1654397570000|2022-06-05 02:52:50|127.64|126.24|127.65|126.25|127.65|126.25|127.64|126.24|2
1654397580000|2022-06-05 02:53:00|127.64|126.24|127.56|126.16|127.65|126.25|127.56|126.16|7
1654397640000|2022-06-05 02:54:00|127.57|126.17|127.6|126.2|127.6|126.2|127.57|126.17|2
1654397650000|2022-06-05 02:54:10|127.59|126.19|127.58|126.18|127.59|126.19|127.58|126.18|2
1654397700000|2022-06-05 02:55:00|127.59|126.19|127.64|126.24|127.64|126.24|127.59|126.19|4
1654397710000|2022-06-05 02:55:10|127.63|126.23|127.63|126.23|127.63|126.23|127.63|126.23|1
1654397770000|2022-06-05 02:56:10|127.62|126.22|127.58|126.18|127.62|126.22|127.58|126.18|2
1654397790000|2022-06-05 02:56:30|127.59|126.19|127.59|126.19|127.6|126.2|127.59|126.19|3
1654397860000|2022-06-05 02:57:40|127.6|126.2|127.64|126.24|127.65|126.25|127.6|126.2|5
1654397880000|2022-06-05 02:58:00|127.63|126.23|127.63|126.23|127.63|126.23|127.63|126.23|1
1654397890000|2022-06-05 02:58:10|127.62|126.22|127.63|126.23|127.63|126.23|127.62|126.22|4
1654397930000|2022-06-05 02:58:50|127.61|126.21|127.59|126.19|127.61|126.21|127.59|126.19|2
1654397940000|2022-06-05 02:59:00|127.58|126.18|127.57|126.17|127.58|126.18|127.57|126.17|2
1654397970000|2022-06-05 02:59:30|127.58|126.18|127.58|126.18|127.58|126.18|127.58|126.18|1
1654397980000|2022-06-05 02:59:40|127.59|126.19|127.59|126.19|127.59|126.19|127.59|126.19|1
1654398010000|2022-06-05 03:00:10|127.6|126.2|127.62|126.22|127.62|126.22|127.6|126.2|3
1654398020000|2022-06-05 03:00:20|127.63|126.23|127.63|126.23|127.63|126.23|127.63|126.23|1
1654398030000|2022-06-05 03:00:30|127.62|126.22|127.62|126.22|127.62|126.22|127.62|126.22|1
1654398040000|2022-06-05 03:00:40|127.63|126.23|127.62|126.22|127.63|126.23|127.62|126.22|4
1654398060000|2022-06-05 03:01:00|127.63|126.23|127.62|126.22|127.63|126.23|127.62|126.22|2
1654398070000|2022-06-05 03:01:10|127.58|126.18|127.44|126.04|127.58|126.18|127.44|126.04|10
1654398080000|2022-06-05 03:01:20|127.43|126.03|127.45|126.05|127.45|126.05|127.43|126.03|3
1654398090000|2022-06-05 03:01:30|127.46|126.06|127.46|126.06|127.46|126.06|127.46|126.06|1
1654398130000|2022-06-05 03:02:10|127.44|126.04|127.43|126.03|127.44|126.04|127.43|126.03|2
1654398140000|2022-06-05 03:02:20|127.44|126.04|127.39|125.99|127.45|126.05|127.39|125.99|4
1654398150000|2022-06-05 03:02:30|127.38|125.98|127.38|125.98|127.38|125.98|127.38|125.98|1
1654398160000|2022-06-05 03:02:40|127.37|125.97|127.36|125.96|127.37|125.97|127.36|125.96|2
1654398170000|2022-06-05 03:02:50|127.35|125.95|127.34|125.94|127.35|125.95|127.34|125.94|2
1654398200000|2022-06-05 03:03:20|127.33|125.93|127.33|125.93|127.33|125.93|127.33|125.93|1
1654398210000|2022-06-05 03:03:30|127.32|125.92|127.32|125.92|127.32|125.92|127.32|125.92|1
1654398240000|2022-06-05 03:04:00|127.35|125.95|127.44|126.04|127.44|126.04|127.33|125.93|6
1654398250000|2022-06-05 03:04:10|127.43|126.03|127.43|126.03|127.43|126.03|127.43|126.03|1
1654398260000|2022-06-05 03:04:20|127.44|126.04|127.44|126.04|127.44|126.04|127.44|126.04|1
1654398310000|2022-06-05 03:05:10|127.45|126.05|127.52|126.12|127.52|126.12|127.45|126.05|4
1654398340000|2022-06-05 03:05:40|127.53|126.13|127.59|126.19|127.59|126.19|127.53|126.13|3
1654398370000|2022-06-05 03:06:10|127.58|126.18|127.58|126.18|127.58|126.18|127.58|126.18|1
1654398400000|2022-06-05 03:06:40|127.59|126.19|127.59|126.19|127.59|126.19|127.59|126.19|1
1654398450000|2022-06-05 03:07:30|127.58|126.18|127.56|126.16|127.58|126.18|127.56|126.16|3
1654398460000|2022-06-05 03:07:40|127.57|126.17|127.66|126.26|127.66|126.26|127.57|126.17|3
1654398500000|2022-06-05 03:08:20|127.67|126.27|127.65|126.25|127.67|126.27|127.65|126.25|5
1654398510000|2022-06-05 03:08:30|127.64|126.24|127.65|126.25|127.65|126.25|127.64|126.24|2
1654398540000|2022-06-05 03:09:00|127.66|126.26|127.66|126.26|127.66|126.26|127.65|126.25|3
1654398550000|2022-06-05 03:09:10|127.65|126.25|127.65|126.25|127.65|126.25|127.65|126.25|1
1654398580000|2022-06-05 03:09:40|127.64|126.24|127.65|126.25|127.65|126.25|127.64|126.24|2
1654398610000|2022-06-05 03:10:10|127.67|126.27|127.67|126.27|127.67|126.27|127.67|126.27|1
1654398620000|2022-06-05 03:10:20|127.69|126.29|127.72|126.32|127.74|126.34|127.69|126.29|6
1654398630000|2022-06-05 03:10:30|127.71|126.31|127.75|126.35|127.75|126.35|127.71|126.31|2
1654398640000|2022-06-05 03:10:40|127.78|126.38|127.87|126.47|127.89|126.49|127.78|126.38|9
1654398650000|2022-06-05 03:10:50|127.88|126.48|127.91|126.51|127.92|126.52|127.88|126.48|4
1654398660000|2022-06-05 03:11:00|127.92|126.52|127.91|126.51|127.92|126.52|127.91|126.51|2
1654398670000|2022-06-05 03:11:10|127.92|126.52|127.91|126.51|127.92|126.52|127.91|126.51|2
1654398700000|2022-06-05 03:11:40|127.92|126.52|127.92|126.52|127.92|126.52|127.92|126.52|1
1654398720000|2022-06-05 03:12:00|127.96|126.56|127.98|126.58|127.98|126.58|127.96|126.56|2
1654398730000|2022-06-05 03:12:10|127.97|126.57|127.97|126.57|127.97|126.57|127.97|126.57|1
1654398750000|2022-06-05 03:12:30|127.98|126.58|128.02|126.62|128.03|126.63|127.98|126.58|6
1654398790000|2022-06-05 03:13:10|128.04|126.64|128.04|126.64|128.04|126.64|128.04|126.64|1
1654398800000|2022-06-05 03:13:20|128.03|126.63|128|126.6|128.03|126.63|127.94|126.54|9
1654398810000|2022-06-05 03:13:30|127.99|126.59|127.95|126.55|127.99|126.59|127.95|126.55|4
1654398820000|2022-06-05 03:13:40|127.96|126.56|127.97|126.57|127.97|126.57|127.96|126.56|2
1654398830000|2022-06-05 03:13:50|127.95|126.55|128|126.6|128|126.6|127.95|126.55|3
1654398840000|2022-06-05 03:14:00|128.01|126.61|128.01|126.61|128.01|126.61|128.01|126.61|1
1654398860000|2022-06-05 03:14:20|128|126.6|127.97|126.57|128|126.6|127.93|126.53|10
1654398870000|2022-06-05 03:14:30|127.99|126.59|127.99|126.59|127.99|126.59|127.99|126.59|1
1654398880000|2022-06-05 03:14:40|127.98|126.58|127.98|126.58|127.98|126.58|127.98|126.58|1
1654398900000|2022-06-05 03:15:00|127.97|126.57|127.97|126.57|127.97|126.57|127.97|126.57|1
1654398920000|2022-06-05 03:15:20|127.98|126.58|127.98|126.58|127.98|126.58|127.98|126.58|1
1654398940000|2022-06-05 03:15:40|127.97|126.57|127.97|126.57|127.98|126.58|127.97|126.57|5
1654398960000|2022-06-05 03:16:00|127.96|126.56|127.97|126.57|127.97|126.57|127.96|126.56|2
1654398970000|2022-06-05 03:16:10|127.96|126.56|127.91|126.51|127.97|126.57|127.9|126.5|7
1654398980000|2022-06-05 03:16:20|127.9|126.5|127.89|126.49|127.9|126.5|127.89|126.49|2
1654398990000|2022-06-05 03:16:30|127.92|126.52|127.9|126.5|127.92|126.52|127.9|126.5|3
1654399030000|2022-06-05 03:17:10|127.89|126.49|127.9|126.5|127.9|126.5|127.89|126.49|2
1654399050000|2022-06-05 03:17:30|127.89|126.49|127.89|126.49|127.89|126.49|127.89|126.49|1
1654399060000|2022-06-05 03:17:40|127.88|126.48|127.88|126.48|127.88|126.48|127.88|126.48|1
1654399080000|2022-06-05 03:18:00|127.89|126.49|127.96|126.56|127.97|126.57|127.89|126.49|6
1654399090000|2022-06-05 03:18:10|127.97|126.57|127.96|126.56|127.97|126.57|127.96|126.56|2
1654399100000|2022-06-05 03:18:20|127.97|126.57|127.97|126.57|127.97|126.57|127.97|126.57|1
1654399110000|2022-06-05 03:18:30|127.96|126.56|127.88|126.48|127.98|126.58|127.88|126.48|7
1654399120000|2022-06-05 03:18:40|127.89|126.49|127.89|126.49|127.89|126.49|127.89|126.49|1
1654399150000|2022-06-05 03:19:10|127.9|126.5|127.92|126.52|127.94|126.54|127.9|126.5|5
1654399170000|2022-06-05 03:19:30|127.91|126.51|127.9|126.5|127.91|126.51|127.9|126.5|2
1654399190000|2022-06-05 03:19:50|127.88|126.48|127.9|126.5|127.9|126.5|127.86|126.46|4
1654399230000|2022-06-05 03:20:30|127.91|126.51|127.91|126.51|127.91|126.51|127.91|126.51|1
1654399250000|2022-06-05 03:20:50|127.92|126.52|127.97|126.57|127.97|126.57|127.92|126.52|4
1654399260000|2022-06-05 03:21:00|127.98|126.58|127.98|126.58|127.98|126.58|127.98|126.58|1
1654399280000|2022-06-05 03:21:20|127.97|126.57|127.97|126.57|127.97|126.57|127.97|126.57|1
1654399290000|2022-06-05 03:21:30|127.98|126.58|127.98|126.58|127.98|126.58|127.98|126.58|1
1654399310000|2022-06-05 03:21:50|127.97|126.57|127.98|126.58|127.99|126.59|127.97|126.57|3
1654399320000|2022-06-05 03:22:00|127.99|126.59|127.99|126.59|127.99|126.59|127.99|126.59|1
1654399330000|2022-06-05 03:22:10|128.01|126.61|128.08|126.68|128.08|126.68|128.01|126.61|5
1654399340000|2022-06-05 03:22:20|128.07|126.67|128.07|126.67|128.07|126.67|128.07|126.67|1
1654399390000|2022-06-05 03:23:10|128.06|126.66|128.06|126.66|128.06|126.66|128.06|126.66|1
1654399400000|2022-06-05 03:23:20|128.03|126.63|128.01|126.61|128.03|126.63|128.01|126.61|3
1654399410000|2022-06-05 03:23:30|128|126.6|127.99|126.59|128|126.6|127.99|126.59|2
1654399420000|2022-06-05 03:23:40|128|126.6|127.99|126.59|128|126.6|127.99|126.59|2
1654399450000|2022-06-05 03:24:10|127.98|126.58|127.98|126.58|127.98|126.58|127.98|126.58|1
1654399500000|2022-06-05 03:25:00|127.99|126.59|127.98|126.58|127.99|126.59|127.98|126.58|2
1654399520000|2022-06-05 03:25:20|127.99|126.59|128.04|126.64|128.04|126.64|127.99|126.59|2
1654399530000|2022-06-05 03:25:30|128.05|126.65|128.07|126.67|128.07|126.67|128.05|126.65|2
1654399550000|2022-06-05 03:25:50|128.08|126.68|128.08|126.68|128.08|126.68|128.08|126.68|1
1654399580000|2022-06-05 03:26:20|128.05|126.65|128.02|126.62|128.05|126.65|128|126.6|5
1654399600000|2022-06-05 03:26:40|128.01|126.61|128|126.6|128.01|126.61|128|126.6|4
1654399660000|2022-06-05 03:27:40|128.08|126.68|128.08|126.68|128.11|126.71|128.08|126.68|5
1654399690000|2022-06-05 03:28:10|128.09|126.69|127.97|126.57|128.09|126.69|127.97|126.57|10
1654399700000|2022-06-05 03:28:20|127.99|126.59|128|126.6|128|126.6|127.99|126.59|2
1654399720000|2022-06-05 03:28:40|127.99|126.59|127.99|126.59|127.99|126.59|127.99|126.59|1
1654399730000|2022-06-05 03:28:50|127.98|126.58|127.98|126.58|127.98|126.58|127.98|126.58|1
1654399740000|2022-06-05 03:29:00|127.99|126.59|127.99|126.59|127.99|126.59|127.99|126.59|1
1654399760000|2022-06-05 03:29:20|127.98|126.58|127.98|126.58|127.98|126.58|127.98|126.58|1
1654399790000|2022-06-05 03:29:50|127.99|126.59|127.99|126.59|127.99|126.59|127.99|126.59|1
1654399810000|2022-06-05 03:30:10|128|126.6|128|126.6|128|126.6|128|126.6|1
1654399820000|2022-06-05 03:30:20|127.99|126.59|128|126.6|128|126.6|127.99|126.59|2
1654399840000|2022-06-05 03:30:40|127.99|126.59|128|126.6|128|126.6|127.99|126.59|2
1654399850000|2022-06-05 03:30:50|127.99|126.59|127.99|126.59|127.99|126.59|127.99|126.59|1
1654399870000|2022-06-05 03:31:10|128|126.6|128|126.6|128|126.6|128|126.6|1
1654399890000|2022-06-05 03:31:30|127.99|126.59|128|126.6|128.01|126.61|127.99|126.59|3
1654399910000|2022-06-05 03:31:50|127.99|126.59|127.96|126.56|127.99|126.59|127.96|126.56|4
1654399920000|2022-06-05 03:32:00|127.95|126.55|127.89|126.49|127.96|126.56|127.89|126.49|8
1654399930000|2022-06-05 03:32:10|127.86|126.46|127.84|126.44|127.86|126.46|127.84|126.44|3
1654399940000|2022-06-05 03:32:20|127.83|126.43|127.83|126.43|127.83|126.43|127.83|126.43|1
1654399950000|2022-06-05 03:32:30|127.81|126.41|127.82|126.42|127.82|126.42|127.81|126.41|2
1654399960000|2022-06-05 03:32:40|127.81|126.41|127.81|126.41|127.81|126.41|127.81|126.41|1
1654399970000|2022-06-05 03:32:50|127.82|126.42|127.81|126.41|127.82|126.42|127.81|126.41|8
1654399980000|2022-06-05 03:33:00|127.84|126.44|127.93|126.53|127.93|126.53|127.84|126.44|4
1654400020000|2022-06-05 03:33:40|127.92|126.52|127.83|126.43|127.92|126.52|127.83|126.43|7
1654400030000|2022-06-05 03:33:50|127.81|126.41|127.81|126.41|127.81|126.41|127.8|126.4|3
1654400040000|2022-06-05 03:34:00|127.82|126.42|127.82|126.42|127.82|126.42|127.82|126.42|1
1654400050000|2022-06-05 03:34:10|127.83|126.43|127.83|126.43|127.84|126.44|127.83|126.43|3
1654400060000|2022-06-05 03:34:20|127.84|126.44|127.83|126.43|127.84|126.44|127.83|126.43|2
1654400110000|2022-06-05 03:35:10|127.82|126.42|127.83|126.43|127.83|126.43|127.82|126.42|2
1654400130000|2022-06-05 03:35:30|127.82|126.42|127.8|126.4|127.82|126.42|127.8|126.4|3
1654400150000|2022-06-05 03:35:50|127.79|126.39|127.8|126.4|127.8|126.4|127.78|126.38|4
1654400160000|2022-06-05 03:36:00|127.79|126.39|127.79|126.39|127.79|126.39|127.79|126.39|1
1654400170000|2022-06-05 03:36:10|127.8|126.4|127.8|126.4|127.8|126.4|127.8|126.4|1
1654400230000|2022-06-05 03:37:10|127.79|126.39|127.79|126.39|127.79|126.39|127.78|126.38|3
1654400240000|2022-06-05 03:37:20|127.78|126.38|127.78|126.38|127.78|126.38|127.78|126.38|1
1654400280000|2022-06-05 03:38:00|127.77|126.37|127.78|126.38|127.78|126.38|127.77|126.37|2
1654400290000|2022-06-05 03:38:10|127.77|126.37|127.79|126.39|127.79|126.39|127.77|126.37|2
1654400300000|2022-06-05 03:38:20|127.78|126.38|127.78|126.38|127.78|126.38|127.78|126.38|1
1654400320000|2022-06-05 03:38:40|127.77|126.37|127.78|126.38|127.78|126.38|127.77|126.37|2
1654400330000|2022-06-05 03:38:50|127.79|126.39|127.79|126.39|127.79|126.39|127.79|126.39|1
1654400480000|2022-06-05 03:41:20|127.8|126.4|127.78|126.38|127.8|126.4|127.78|126.38|3
1654400500000|2022-06-05 03:41:40|127.8|126.4|127.8|126.4|127.8|126.4|127.8|126.4|1
1654400510000|2022-06-05 03:41:50|127.79|126.39|127.8|126.4|127.8|126.4|127.79|126.39|2
1654400520000|2022-06-05 03:42:00|127.79|126.39|127.75|126.35|127.79|126.39|127.75|126.35|4
1654400530000|2022-06-05 03:42:10|127.76|126.36|127.76|126.36|127.76|126.36|127.76|126.36|1
1654400540000|2022-06-05 03:42:20|127.74|126.34|127.73|126.33|127.74|126.34|127.73|126.33|2
1654400550000|2022-06-05 03:42:30|127.7|126.3|127.54|126.14|127.7|126.3|127.46|126.06|14
1654400560000|2022-06-05 03:42:40|127.55|126.15|127.54|126.14|127.55|126.15|127.54|126.14|2
1654400570000|2022-06-05 03:42:50|127.52|126.12|127.51|126.11|127.52|126.12|127.5|126.1|3
1654400580000|2022-06-05 03:43:00|127.49|126.09|127.49|126.09|127.5|126.1|127.49|126.09|3
1654400590000|2022-06-05 03:43:10|127.5|126.1|127.54|126.14|127.55|126.15|127.5|126.1|3
1654400600000|2022-06-05 03:43:20|127.53|126.13|127.53|126.13|127.53|126.13|127.53|126.13|1
1654400610000|2022-06-05 03:43:30|127.54|126.14|127.5|126.1|127.54|126.14|127.5|126.1|4
1654400630000|2022-06-05 03:43:50|127.49|126.09|127.49|126.09|127.49|126.09|127.49|126.09|1
1654400650000|2022-06-05 03:44:10|127.5|126.1|127.58|126.18|127.59|126.19|127.5|126.1|5
1654400660000|2022-06-05 03:44:20|127.57|126.17|127.54|126.14|127.57|126.17|127.54|126.14|10
1654400670000|2022-06-05 03:44:30|127.53|126.13|127.51|126.11|127.53|126.13|127.5|126.1|3
1654400690000|2022-06-05 03:44:50|127.5|126.1|127.54|126.14|127.54|126.14|127.5|126.1|3
1654400700000|2022-06-05 03:45:00|127.53|126.13|127.45|126.05|127.53|126.13|127.45|126.05|5
1654400710000|2022-06-05 03:45:10|127.44|126.04|127.42|126.02|127.44|126.04|127.42|126.02|2
1654400720000|2022-06-05 03:45:20|127.46|126.06|127.46|126.06|127.47|126.07|127.46|126.06|3
1654400730000|2022-06-05 03:45:30|127.45|126.05|127.44|126.04|127.45|126.05|127.44|126.04|4
1654400740000|2022-06-05 03:45:40|127.45|126.05|127.45|126.05|127.45|126.05|127.45|126.05|1
1654400780000|2022-06-05 03:46:20|127.46|126.06|127.44|126.04|127.46|126.06|127.44|126.04|3
1654400800000|2022-06-05 03:46:40|127.43|126.03|127.43|126.03|127.43|126.03|127.43|126.03|1
1654400810000|2022-06-05 03:46:50|127.42|126.02|127.42|126.02|127.42|126.02|127.42|126.02|1
1654400820000|2022-06-05 03:47:00|127.43|126.03|127.43|126.03|127.43|126.03|127.43|126.03|1
1654400830000|2022-06-05 03:47:10|127.44|126.04|127.43|126.03|127.45|126.05|127.43|126.03|3
1654400880000|2022-06-05 03:48:00|127.42|126.02|127.39|125.99|127.42|126.02|127.39|125.99|2
1654400910000|2022-06-05 03:48:30|127.4|126|127.41|126.01|127.41|126.01|127.4|126|2
1654400920000|2022-06-05 03:48:40|127.4|126|127.38|125.98|127.4|126|127.37|125.97|3
1654400930000|2022-06-05 03:48:50|127.39|125.99|127.39|125.99|127.39|125.99|127.39|125.99|1
1654400950000|2022-06-05 03:49:10|127.38|125.98|127.38|125.98|127.38|125.98|127.38|125.98|1
1654400960000|2022-06-05 03:49:20|127.37|125.97|127.38|125.98|127.38|125.98|127.37|125.97|2
1654400970000|2022-06-05 03:49:30|127.37|125.97|127.37|125.97|127.37|125.97|127.37|125.97|1
1654400980000|2022-06-05 03:49:40|127.36|125.96|127.36|125.96|127.36|125.96|127.36|125.96|1
1654400990000|2022-06-05 03:49:50|127.37|125.97|127.37|125.97|127.37|125.97|127.37|125.97|1
1654401000000|2022-06-05 03:50:00|127.35|125.95|127.35|125.95|127.35|125.95|127.35|125.95|1
1654401010000|2022-06-05 03:50:10|127.34|125.94|127.36|125.96|127.36|125.96|127.34|125.94|2
1654401020000|2022-06-05 03:50:20|127.35|125.95|127.35|125.95|127.35|125.95|127.35|125.95|1
1654401030000|2022-06-05 03:50:30|127.34|125.94|127.34|125.94|127.34|125.94|127.34|125.94|1
1654401040000|2022-06-05 03:50:40|127.36|125.96|127.36|125.96|127.36|125.96|127.36|125.96|1
1654401050000|2022-06-05 03:50:50|127.35|125.95|127.27|125.87|127.35|125.95|127.27|125.87|7
1654401060000|2022-06-05 03:51:00|127.26|125.86|127.26|125.86|127.26|125.86|127.26|125.86|1
1654401080000|2022-06-05 03:51:20|127.25|125.85|127.25|125.85|127.25|125.85|127.24|125.84|3
1654401100000|2022-06-05 03:51:40|127.26|125.86|127.26|125.86|127.26|125.86|127.26|125.86|1
1654401130000|2022-06-05 03:52:10|127.25|125.85|127.25|125.85|127.25|125.85|127.22|125.82|8
1654401150000|2022-06-05 03:52:30|127.24|125.84|127.25|125.85|127.25|125.85|127.22|125.82|6
1654401160000|2022-06-05 03:52:40|127.24|125.84|127.18|125.78|127.24|125.84|127.18|125.78|5
1654401170000|2022-06-05 03:52:50|127.17|125.77|127.29|125.89|127.29|125.89|127.16|125.76|8
1654401180000|2022-06-05 03:53:00|127.3|125.9|127.27|125.87|127.3|125.9|127.27|125.87|4
1654401190000|2022-06-05 03:53:10|127.26|125.86|127.26|125.86|127.26|125.86|127.26|125.86|1
1654401200000|2022-06-05 03:53:20|127.24|125.84|127.25|125.85|127.25|125.85|127.24|125.84|2
1654401210000|2022-06-05 03:53:30|127.24|125.84|127.24|125.84|127.24|125.84|127.24|125.84|1
1654401220000|2022-06-05 03:53:40|127.23|125.83|127.24|125.84|127.24|125.84|127.23|125.83|2
1654401230000|2022-06-05 03:53:50|127.25|125.85|127.25|125.85|127.25|125.85|127.25|125.85|1
1654401250000|2022-06-05 03:54:10|127.26|125.86|127.26|125.86|127.26|125.86|127.26|125.86|1
1654401260000|2022-06-05 03:54:20|127.25|125.85|127.26|125.86|127.26|125.86|127.25|125.85|2
1654401270000|2022-06-05 03:54:30|127.27|125.87|127.32|125.92|127.32|125.92|127.27|125.87|4
1654401280000|2022-06-05 03:54:40|127.31|125.91|127.29|125.89|127.31|125.91|127.29|125.89|3
1654401290000|2022-06-05 03:54:50|127.28|125.88|127.28|125.88|127.28|125.88|127.28|125.88|1
1654401300000|2022-06-05 03:55:00|127.26|125.86|127.25|125.85|127.27|125.87|127.25|125.85|6
1654401310000|2022-06-05 03:55:10|127.26|125.86|127.25|125.85|127.26|125.86|127.25|125.85|4
1654401320000|2022-06-05 03:55:20|127.26|125.86|127.25|125.85|127.26|125.86|127.25|125.85|2
1654401330000|2022-06-05 03:55:30|127.26|125.86|127.26|125.86|127.26|125.86|127.26|125.86|1
1654401350000|2022-06-05 03:55:50|127.25|125.85|127.25|125.85|127.25|125.85|127.25|125.85|1
1654401360000|2022-06-05 03:56:00|127.26|125.86|127.26|125.86|127.26|125.86|127.26|125.86|1
1654401380000|2022-06-05 03:56:20|127.25|125.85|127.26|125.86|127.26|125.86|127.25|125.85|2
1654401420000|2022-06-05 03:57:00|127.27|125.87|127.26|125.86|127.27|125.87|127.26|125.86|2
1654401430000|2022-06-05 03:57:10|127.27|125.87|127.28|125.88|127.28|125.88|127.26|125.86|4
1654401450000|2022-06-05 03:57:30|127.27|125.87|127.27|125.87|127.27|125.87|127.27|125.87|1
1654401460000|2022-06-05 03:57:40|127.32|125.92|127.64|126.24|127.64|126.24|127.32|125.92|11
1654401470000|2022-06-05 03:57:50|127.65|126.25|127.75|126.35|127.75|126.35|127.65|126.25|9
1654401480000|2022-06-05 03:58:00|127.77|126.37|127.77|126.37|127.77|126.37|127.77|126.37|1
1654401490000|2022-06-05 03:58:10|127.76|126.36|127.76|126.36|127.76|126.36|127.76|126.36|1
1654401500000|2022-06-05 03:58:20|127.77|126.37|127.76|126.36|127.77|126.37|127.76|126.36|2
1654401520000|2022-06-05 03:58:40|127.79|126.39|127.8|126.4|127.8|126.4|127.79|126.39|2
1654401530000|2022-06-05 03:58:50|127.82|126.42|127.83|126.43|127.83|126.43|127.82|126.42|2
1654401540000|2022-06-05 03:59:00|127.82|126.42|127.79|126.39|127.82|126.42|127.79|126.39|6
1654401550000|2022-06-05 03:59:10|127.8|126.4|127.8|126.4|127.8|126.4|127.8|126.4|1
1654401580000|2022-06-05 03:59:40|127.81|126.41|127.81|126.41|127.81|126.41|127.81|126.41|1
1654401590000|2022-06-05 03:59:50|127.8|126.4|127.81|126.41|127.81|126.41|127.8|126.4|2
1654401610000|2022-06-05 04:00:10|127.8|126.4|127.81|126.41|127.81|126.41|127.8|126.4|2
1654401620000|2022-06-05 04:00:20|127.8|126.4|127.8|126.4|127.8|126.4|127.8|126.4|1
1654401660000|2022-06-05 04:01:00|127.81|126.41|127.81|126.41|127.81|126.41|127.81|126.41|1
1654401720000|2022-06-05 04:02:00|127.8|126.4|127.8|126.4|127.8|126.4|127.8|126.4|1
1654401800000|2022-06-05 04:03:20|127.81|126.41|127.8|126.4|127.81|126.41|127.8|126.4|2
1654401830000|2022-06-05 04:03:50|127.79|126.39|127.79|126.39|127.79|126.39|127.79|126.39|1
1654401840000|2022-06-05 04:04:00|127.8|126.4|127.82|126.42|127.83|126.43|127.79|126.39|4
1654401890000|2022-06-05 04:04:50|127.83|126.43|127.82|126.42|127.83|126.43|127.82|126.42|8
1654401900000|2022-06-05 04:05:00|127.83|126.43|127.82|126.42|127.83|126.43|127.82|126.42|16
1654401910000|2022-06-05 04:05:10|127.83|126.43|127.82|126.42|127.83|126.43|127.82|126.42|8
1654401920000|2022-06-05 04:05:20|127.83|126.43|127.82|126.42|127.83|126.43|127.82|126.42|12
1654401930000|2022-06-05 04:05:30|127.83|126.43|127.83|126.43|127.83|126.43|127.82|126.42|5
1654401940000|2022-06-05 04:05:40|127.82|126.42|127.85|126.45|127.85|126.45|127.82|126.42|6
1654401950000|2022-06-05 04:05:50|127.86|126.46|127.92|126.52|127.93|126.53|127.86|126.46|5
1654401960000|2022-06-05 04:06:00|127.93|126.53|127.9|126.5|127.93|126.53|127.9|126.5|4
1654402020000|2022-06-05 04:07:00|127.91|126.51|127.91|126.51|127.91|126.51|127.91|126.51|1
1654402030000|2022-06-05 04:07:10|127.9|126.5|127.9|126.5|127.9|126.5|127.9|126.5|1
1654402040000|2022-06-05 04:07:20|127.91|126.51|127.91|126.51|127.91|126.51|127.9|126.5|5
1654402050000|2022-06-05 04:07:30|127.9|126.5|127.96|126.56|127.98|126.58|127.9|126.5|5
1654402060000|2022-06-05 04:07:40|127.98|126.58|127.98|126.58|127.98|126.58|127.98|126.58|1
1654402080000|2022-06-05 04:08:00|127.99|126.59|127.99|126.59|128|126.6|127.99|126.59|3
1654402110000|2022-06-05 04:08:30|127.95|126.55|127.83|126.43|127.95|126.55|127.83|126.43|5
1654402120000|2022-06-05 04:08:40|127.82|126.42|127.73|126.33|127.82|126.42|127.7|126.3|13
1654402130000|2022-06-05 04:08:50|127.72|126.32|127.71|126.31|127.72|126.32|127.71|126.31|2
1654402140000|2022-06-05 04:09:00|127.7|126.3|127.7|126.3|127.71|126.31|127.7|126.3|3
1654402150000|2022-06-05 04:09:10|127.69|126.29|127.66|126.26|127.69|126.29|127.66|126.26|4
1654402160000|2022-06-05 04:09:20|127.65|126.25|127.47|126.07|127.65|126.25|127.47|126.07|10
1654402170000|2022-06-05 04:09:30|127.46|126.06|127.53|126.13|127.53|126.13|127.46|126.06|5
1654402200000|2022-06-05 04:10:00|127.46|126.06|127.43|126.03|127.46|126.06|127.43|126.03|6
1654402210000|2022-06-05 04:10:10|127.42|126.02|127.39|125.99|127.42|126.02|127.37|125.97|7
1654402220000|2022-06-05 04:10:20|127.38|125.98|127.35|125.95|127.38|125.98|127.35|125.95|3
1654402240000|2022-06-05 04:10:40|127.34|125.94|127.28|125.88|127.34|125.94|127.28|125.88|7
1654402250000|2022-06-05 04:10:50|127.29|125.89|127.29|125.89|127.29|125.89|127.29|125.89|1
1654402260000|2022-06-05 04:11:00|127.27|125.87|127.27|125.87|127.27|125.87|127.27|125.87|1
1654402270000|2022-06-05 04:11:10|127.28|125.88|127.36|125.96|127.36|125.96|127.28|125.88|3
1654402280000|2022-06-05 04:11:20|127.35|125.95|127.36|125.96|127.36|125.96|127.35|125.95|2
1654402300000|2022-06-05 04:11:40|127.35|125.95|127.34|125.94|127.35|125.95|127.34|125.94|2
1654402310000|2022-06-05 04:11:50|127.33|125.93|127.33|125.93|127.33|125.93|127.33|125.93|1
1654402330000|2022-06-05 04:12:10|127.32|125.92|127.31|125.91|127.32|125.92|127.31|125.91|2
1654402360000|2022-06-05 04:12:40|127.32|125.92|127.32|125.92|127.32|125.92|127.32|125.92|1
1654402370000|2022-06-05 04:12:50|127.31|125.91|127.31|125.91|127.31|125.91|127.31|125.91|1
1654402420000|2022-06-05 04:13:40|127.3|125.9|127.31|125.91|127.31|125.91|127.3|125.9|2
1654402430000|2022-06-05 04:13:50|127.29|125.89|127.25|125.85|127.29|125.89|127.25|125.85|4
1654402440000|2022-06-05 04:14:00|127.24|125.84|127.25|125.85|127.25|125.85|127.24|125.84|2
1654402460000|2022-06-05 04:14:20|127.24|125.84|127.25|125.85|127.25|125.85|127.24|125.84|4
1654402470000|2022-06-05 04:14:30|127.24|125.84|127.25|125.85|127.25|125.85|127.24|125.84|2
1654402490000|2022-06-05 04:14:50|127.24|125.84|127.24|125.84|127.24|125.84|127.24|125.84|1
1654402510000|2022-06-05 04:15:10|127.23|125.83|127.23|125.83|127.23|125.83|127.23|125.83|1
1654402520000|2022-06-05 04:15:20|127.22|125.82|127.23|125.83|127.23|125.83|127.22|125.82|2
1654402530000|2022-06-05 04:15:30|127.22|125.82|127.22|125.82|127.22|125.82|127.22|125.82|1
1654402540000|2022-06-05 04:15:40|127.23|125.83|127.23|125.83|127.23|125.83|127.22|125.82|5
1654402550000|2022-06-05 04:15:50|127.22|125.82|127.23|125.83|127.24|125.84|127.22|125.82|3
1654402560000|2022-06-05 04:16:00|127.22|125.82|127.24|125.84|127.24|125.84|127.22|125.82|2
1654402600000|2022-06-05 04:16:40|127.23|125.83|127.23|125.83|127.23|125.83|127.23|125.83|1
1654402610000|2022-06-05 04:16:50|127.24|125.84|127.24|125.84|127.24|125.84|127.24|125.84|1
1654402620000|2022-06-05 04:17:00|127.31|125.91|127.34|125.94|127.34|125.94|127.31|125.91|2
1654402630000|2022-06-05 04:17:10|127.33|125.93|127.33|125.93|127.33|125.93|127.33|125.93|1
1654402680000|2022-06-05 04:18:00|127.34|125.94|127.34|125.94|127.34|125.94|127.34|125.94|1
1654402700000|2022-06-05 04:18:20|127.35|125.95|127.44|126.04|127.44|126.04|127.35|125.95|4
1654402710000|2022-06-05 04:18:30|127.46|126.06|127.52|126.12|127.52|126.12|127.46|126.06|4
1654402720000|2022-06-05 04:18:40|127.53|126.13|127.54|126.14|127.54|126.14|127.53|126.13|2
1654402740000|2022-06-05 04:19:00|127.53|126.13|127.46|126.06|127.53|126.13|127.46|126.06|6
1654402750000|2022-06-05 04:19:10|127.45|126.05|127.46|126.06|127.46|126.06|127.45|126.05|2
1654402780000|2022-06-05 04:19:40|127.47|126.07|127.46|126.06|127.47|126.07|127.45|126.05|6
1654402810000|2022-06-05 04:20:10|127.45|126.05|127.46|126.06|127.46|126.06|127.45|126.05|4
1654402830000|2022-06-05 04:20:30|127.47|126.07|127.46|126.06|127.47|126.07|127.46|126.06|2
1654402840000|2022-06-05 04:20:40|127.45|126.05|127.46|126.06|127.46|126.06|127.45|126.05|2
1654402860000|2022-06-05 04:21:00|127.45|126.05|127.46|126.06|127.46|126.06|127.45|126.05|2
1654402920000|2022-06-05 04:22:00|127.45|126.05|127.45|126.05|127.45|126.05|127.45|126.05|1
1654402930000|2022-06-05 04:22:10|127.44|126.04|127.44|126.04|127.44|126.04|127.44|126.04|1
1654402950000|2022-06-05 04:22:30|127.45|126.05|127.46|126.06|127.46|126.06|127.45|126.05|2
1654402980000|2022-06-05 04:23:00|127.45|126.05|127.45|126.05|127.45|126.05|127.45|126.05|1
1654402990000|2022-06-05 04:23:10|127.42|126.02|127.34|125.94|127.42|126.02|127.28|125.88|11
1654403020000|2022-06-05 04:23:40|127.32|125.92|127.33|125.93|127.33|125.93|127.32|125.92|2
1654403030000|2022-06-05 04:23:50|127.32|125.92|127.31|125.91|127.32|125.92|127.31|125.91|2
1654403050000|2022-06-05 04:24:10|127.3|125.9|127.3|125.9|127.3|125.9|127.3|125.9|1
1654403060000|2022-06-05 04:24:20|127.29|125.89|127.27|125.87|127.29|125.89|127.27|125.87|2
1654403080000|2022-06-05 04:24:40|127.26|125.86|127.25|125.85|127.26|125.86|127.25|125.85|2
1654403090000|2022-06-05 04:24:50|127.24|125.84|127.25|125.85|127.25|125.85|127.24|125.84|2
1654403100000|2022-06-05 04:25:00|127.24|125.84|127.24|125.84|127.24|125.84|127.24|125.84|1
1654403140000|2022-06-05 04:25:40|127.23|125.83|127.23|125.83|127.23|125.83|127.23|125.83|1
1654403150000|2022-06-05 04:25:50|127.24|125.84|127.24|125.84|127.24|125.84|127.24|125.84|1
1654403170000|2022-06-05 04:26:10|127.23|125.83|127.23|125.83|127.24|125.84|127.23|125.83|3
1654403180000|2022-06-05 04:26:20|127.21|125.81|127.11|125.71|127.21|125.81|127.11|125.71|7
1654403190000|2022-06-05 04:26:30|127.12|125.72|127.15|125.75|127.15|125.75|127.11|125.71|5
1654403210000|2022-06-05 04:26:50|127.14|125.74|127.15|125.75|127.15|125.75|127.14|125.74|6
1654403220000|2022-06-05 04:27:00|127.14|125.74|127.14|125.74|127.15|125.75|127.14|125.74|5
1654403240000|2022-06-05 04:27:20|127.15|125.75|127.24|125.84|127.24|125.84|127.15|125.75|4
1654403250000|2022-06-05 04:27:30|127.25|125.85|127.25|125.85|127.25|125.85|127.25|125.85|1
1654403260000|2022-06-05 04:27:40|127.24|125.84|127.25|125.85|127.25|125.85|127.24|125.84|2
1654403310000|2022-06-05 04:28:30|127.24|125.84|127.25|125.85|127.25|125.85|127.24|125.84|2
1654403330000|2022-06-05 04:28:50|127.26|125.86|127.26|125.86|127.26|125.86|127.26|125.86|1
1654403340000|2022-06-05 04:29:00|127.25|125.85|127.25|125.85|127.25|125.85|127.24|125.84|3
1654403360000|2022-06-05 04:29:20|127.24|125.84|127.26|125.86|127.26|125.86|127.24|125.84|3
1654403370000|2022-06-05 04:29:30|127.32|125.92|127.33|125.93|127.33|125.93|127.32|125.92|2
1654403410000|2022-06-05 04:30:10|127.32|125.92|127.27|125.87|127.32|125.92|127.27|125.87|4
1654403420000|2022-06-05 04:30:20|127.25|125.85|127.25|125.85|127.25|125.85|127.25|125.85|1
1654403440000|2022-06-05 04:30:40|127.24|125.84|127.25|125.85|127.25|125.85|127.24|125.84|2
1654403450000|2022-06-05 04:30:50|127.24|125.84|127.2|125.8|127.24|125.84|127.2|125.8|3
1654403460000|2022-06-05 04:31:00|127.19|125.79|127.19|125.79|127.19|125.79|127.19|125.79|1
1654403470000|2022-06-05 04:31:10|127.2|125.8|127.19|125.79|127.23|125.83|127.19|125.79|6
1654403480000|2022-06-05 04:31:20|127.17|125.77|127.17|125.77|127.17|125.77|127.17|125.77|1
1654403490000|2022-06-05 04:31:30|127.16|125.76|127.16|125.76|127.16|125.76|127.16|125.76|1
1654403560000|2022-06-05 04:32:40|127.18|125.78|127.25|125.85|127.27|125.87|127.17|125.77|7
1654403570000|2022-06-05 04:32:50|127.26|125.86|127.2|125.8|127.26|125.86|127.2|125.8|4
1654403580000|2022-06-05 04:33:00|127.19|125.79|127.17|125.77|127.19|125.79|127.17|125.77|2
1654403590000|2022-06-05 04:33:10|127.18|125.78|127.18|125.78|127.18|125.78|127.18|125.78|1
1654403640000|2022-06-05 04:34:00|127.16|125.76|127.16|125.76|127.16|125.76|127.15|125.75|3
1654403660000|2022-06-05 04:34:20|127.17|125.77|127.17|125.77|127.17|125.77|127.17|125.77|1
1654403670000|2022-06-05 04:34:30|127.16|125.76|127.16|125.76|127.17|125.77|127.16|125.76|3
1654403680000|2022-06-05 04:34:40|127.17|125.77|127.16|125.76|127.17|125.77|127.16|125.76|2
1654403700000|2022-06-05 04:35:00|127.18|125.78|127.23|125.83|127.23|125.83|127.18|125.78|3
1654403710000|2022-06-05 04:35:10|127.25|125.85|127.25|125.85|127.25|125.85|127.24|125.84|3
1654403740000|2022-06-05 04:35:40|127.26|125.86|127.35|125.95|127.35|125.95|127.25|125.85|7
1654403840000|2022-06-05 04:37:20|127.36|125.96|127.36|125.96|127.36|125.96|127.36|125.96|1
1654403850000|2022-06-05 04:37:30|127.35|125.95|127.35|125.95|127.35|125.95|127.35|125.95|1
1654403860000|2022-06-05 04:37:40|127.36|125.96|127.36|125.96|127.36|125.96|127.36|125.96|1
1654403880000|2022-06-05 04:38:00|127.35|125.95|127.36|125.96|127.36|125.96|127.35|125.95|2
1654403900000|2022-06-05 04:38:20|127.37|125.97|127.36|125.96|127.37|125.97|127.36|125.96|2
1654403910000|2022-06-05 04:38:30|127.37|125.97|127.37|125.97|127.37|125.97|127.37|125.97|1
1654403920000|2022-06-05 04:38:40|127.36|125.96|127.37|125.97|127.37|125.97|127.36|125.96|4
1654403940000|2022-06-05 04:39:00|127.36|125.96|127.37|125.97|127.37|125.97|127.36|125.96|2
1654403950000|2022-06-05 04:39:10|127.36|125.96|127.36|125.96|127.37|125.97|127.36|125.96|5
1654403960000|2022-06-05 04:39:20|127.35|125.95|127.35|125.95|127.35|125.95|127.34|125.94|3
1654403990000|2022-06-05 04:39:50|127.36|125.96|127.36|125.96|127.36|125.96|127.36|125.96|1
1654404000000|2022-06-05 04:40:00|127.37|125.97|127.44|126.04|127.45|126.05|127.37|125.97|4
1654404010000|2022-06-05 04:40:10|127.45|126.05|127.45|126.05|127.45|126.05|127.45|126.05|1
1654404080000|2022-06-05 04:41:20|127.46|126.06|127.46|126.06|127.46|126.06|127.46|126.06|1
1654404110000|2022-06-05 04:41:50|127.45|126.05|127.46|126.06|127.46|126.06|127.45|126.05|2
1654404120000|2022-06-05 04:42:00|127.45|126.05|127.45|126.05|127.45|126.05|127.45|126.05|1
1654404180000|2022-06-05 04:43:00|127.46|126.06|127.46|126.06|127.46|126.06|127.46|126.06|1
1654404190000|2022-06-05 04:43:10|127.45|126.05|127.54|126.14|127.54|126.14|127.45|126.05|4
1654404200000|2022-06-05 04:43:20|127.59|126.19|127.56|126.16|127.59|126.19|127.56|126.16|2
1654404210000|2022-06-05 04:43:30|127.55|126.15|127.55|126.15|127.55|126.15|127.55|126.15|1
1654404230000|2022-06-05 04:43:50|127.54|126.14|127.44|126.04|127.54|126.14|127.44|126.04|5
1654404240000|2022-06-05 04:44:00|127.42|126.02|127.34|125.94|127.42|126.02|127.34|125.94|8
1654404250000|2022-06-05 04:44:10|127.35|125.95|127.46|126.06|127.46|126.06|127.35|125.95|7
1654404260000|2022-06-05 04:44:20|127.45|126.05|127.38|125.98|127.45|126.05|127.38|125.98|4
1654404290000|2022-06-05 04:44:50|127.37|125.97|127.37|125.97|127.37|125.97|127.37|125.97|1
1654404300000|2022-06-05 04:45:00|127.36|125.96|127.36|125.96|127.36|125.96|127.34|125.94|6
1654404310000|2022-06-05 04:45:10|127.35|125.95|127.35|125.95|127.35|125.95|127.34|125.94|3
1654404330000|2022-06-05 04:45:30|127.36|125.96|127.34|125.94|127.36|125.96|127.34|125.94|2
1654404350000|2022-06-05 04:45:50|127.35|125.95|127.38|125.98|127.38|125.98|127.35|125.95|2
1654404360000|2022-06-05 04:46:00|127.37|125.97|127.37|125.97|127.37|125.97|127.37|125.97|1
1654404380000|2022-06-05 04:46:20|127.36|125.96|127.36|125.96|127.36|125.96|127.36|125.96|1
1654404400000|2022-06-05 04:46:40|127.33|125.93|127.31|125.91|127.33|125.93|127.31|125.91|5
1654404410000|2022-06-05 04:46:50|127.3|125.9|127.29|125.89|127.3|125.9|127.29|125.89|2
1654404420000|2022-06-05 04:47:00|127.27|125.87|127.26|125.86|127.27|125.87|127.26|125.86|2
1654404430000|2022-06-05 04:47:10|127.27|125.87|127.4|126|127.4|126|127.27|125.87|5
1654404440000|2022-06-05 04:47:20|127.39|125.99|127.39|125.99|127.39|125.99|127.39|125.99|1
1654404470000|2022-06-05 04:47:50|127.4|126|127.39|125.99|127.4|126|127.39|125.99|4
1654404480000|2022-06-05 04:48:00|127.4|126|127.46|126.06|127.46|126.06|127.4|126|3
1654404490000|2022-06-05 04:48:10|127.45|126.05|127.46|126.06|127.46|126.06|127.45|126.05|2
1654404540000|2022-06-05 04:49:00|127.45|126.05|127.46|126.06|127.46|126.06|127.45|126.05|4
1654404550000|2022-06-05 04:49:10|127.45|126.05|127.45|126.05|127.46|126.06|127.45|126.05|3
1654404560000|2022-06-05 04:49:20|127.46|126.06|127.46|126.06|127.46|126.06|127.46|126.06|1
1654404660000|2022-06-05 04:51:00|127.45|126.05|127.46|126.06|127.46|126.06|127.45|126.05|4
1654404670000|2022-06-05 04:51:10|127.47|126.07|127.47|126.07|127.52|126.12|127.47|126.07|6
1654404710000|2022-06-05 04:51:50|127.45|126.05|127.39|125.99|127.45|126.05|127.39|125.99|3
1654404720000|2022-06-05 04:52:00|127.4|126|127.45|126.05|127.46|126.06|127.4|126|4
1654404730000|2022-06-05 04:52:10|127.46|126.06|127.46|126.06|127.46|126.06|127.46|126.06|1
1654404750000|2022-06-05 04:52:30|127.45|126.05|127.41|126.01|127.45|126.05|127.39|125.99|4
1654404760000|2022-06-05 04:52:40|127.4|126|127.42|126.02|127.42|126.02|127.4|126|3
1654404770000|2022-06-05 04:52:50|127.43|126.03|127.45|126.05|127.45|126.05|127.43|126.03|2
1654404780000|2022-06-05 04:53:00|127.44|126.04|127.38|125.98|127.44|126.04|127.38|125.98|3
1654404790000|2022-06-05 04:53:10|127.37|125.97|127.37|125.97|127.37|125.97|127.37|125.97|1
1654404810000|2022-06-05 04:53:30|127.36|125.96|127.36|125.96|127.36|125.96|127.36|125.96|1
1654404850000|2022-06-05 04:54:10|127.37|125.97|127.37|125.97|127.37|125.97|127.37|125.97|1
1654404860000|2022-06-05 04:54:20|127.36|125.96|127.36|125.96|127.37|125.97|127.36|125.96|3
1654404870000|2022-06-05 04:54:30|127.37|125.97|127.36|125.96|127.37|125.97|127.36|125.96|2
1654404890000|2022-06-05 04:54:50|127.37|125.97|127.36|125.96|127.37|125.97|127.36|125.96|2
1654404910000|2022-06-05 04:55:10|127.35|125.95|127.34|125.94|127.35|125.95|127.34|125.94|2
1654405000000|2022-06-05 04:56:40|127.32|125.92|127.26|125.86|127.32|125.92|127.26|125.86|4
1654405040000|2022-06-05 04:57:20|127.3|125.9|127.32|125.92|127.32|125.92|127.3|125.9|2
1654405050000|2022-06-05 04:57:30|127.33|125.93|127.33|125.93|127.33|125.93|127.33|125.93|1
1654405150000|2022-06-05 04:59:10|127.32|125.92|127.26|125.86|127.32|125.92|127.26|125.86|7
1654405160000|2022-06-05 04:59:20|127.24|125.84|127.24|125.84|127.24|125.84|127.24|125.84|1
1654405170000|2022-06-05 04:59:30|127.25|125.85|127.25|125.85|127.25|125.85|127.25|125.85|1
1654405190000|2022-06-05 04:59:50|127.24|125.84|127.24|125.84|127.24|125.84|127.24|125.84|1
1654405210000|2022-06-05 05:00:10|127.25|125.85|127.35|125.95|127.36|125.96|127.25|125.85|7
1654405220000|2022-06-05 05:00:20|127.36|125.96|127.41|126.01|127.41|126.01|127.36|125.96|3
1654405230000|2022-06-05 05:00:30|127.42|126.02|127.43|126.03|127.43|126.03|127.42|126.02|4
1654405240000|2022-06-05 05:00:40|127.42|126.02|127.35|125.95|127.42|126.02|127.35|125.95|3
1654405250000|2022-06-05 05:00:50|127.34|125.94|127.35|125.95|127.35|125.95|127.34|125.94|2
1654405260000|2022-06-05 05:01:00|127.36|125.96|127.35|125.95|127.36|125.96|127.35|125.95|2
1654405270000|2022-06-05 05:01:10|127.36|125.96|127.35|125.95|127.36|125.96|127.35|125.95|2
1654405360000|2022-06-05 05:02:40|127.36|125.96|127.35|125.95|127.36|125.96|127.35|125.95|4
1654405380000|2022-06-05 05:03:00|127.36|125.96|127.36|125.96|127.36|125.96|127.36|125.96|1
1654405400000|2022-06-05 05:03:20|127.37|125.97|127.37|125.97|127.37|125.97|127.37|125.97|1
1654405410000|2022-06-05 05:03:30|127.36|125.96|127.36|125.96|127.36|125.96|127.36|125.96|1
1654405440000|2022-06-05 05:04:00|127.35|125.95|127.35|125.95|127.35|125.95|127.34|125.94|3
1654405460000|2022-06-05 05:04:20|127.39|125.99|127.46|126.06|127.46|126.06|127.39|125.99|5
1654405490000|2022-06-05 05:04:50|127.47|126.07|127.47|126.07|127.47|126.07|127.47|126.07|1
1654405500000|2022-06-05 05:05:00|127.46|126.06|127.38|125.98|127.46|126.06|127.37|125.97|6
1654405510000|2022-06-05 05:05:10|127.36|125.96|127.21|125.81|127.38|125.98|127.21|125.81|9
1654405520000|2022-06-05 05:05:20|127.22|125.82|127.23|125.83|127.23|125.83|127.22|125.82|4
1654405530000|2022-06-05 05:05:30|127.22|125.82|127.19|125.79|127.22|125.82|127.19|125.79|3
1654405540000|2022-06-05 05:05:40|127.18|125.78|127.18|125.78|127.18|125.78|127.18|125.78|1
1654405550000|2022-06-05 05:05:50|127.16|125.76|127.04|125.64|127.16|125.76|127.02|125.62|7
1654405560000|2022-06-05 05:06:00|127.09|125.69|127.12|125.72|127.12|125.72|127.04|125.64|6
1654405570000|2022-06-05 05:06:10|127.11|125.71|127.07|125.67|127.12|125.72|127.04|125.64|8
1654405580000|2022-06-05 05:06:20|127.03|125.63|127.06|125.66|127.16|125.76|127.03|125.63|9
1654405590000|2022-06-05 05:06:30|127.05|125.65|126.98|125.58|127.05|125.65|126.98|125.58|7
1654405600000|2022-06-05 05:06:40|126.99|125.59|126.99|125.59|126.99|125.59|126.99|125.59|1
1654405610000|2022-06-05 05:06:50|127|125.6|127|125.6|127|125.6|127|125.6|1
1654405620000|2022-06-05 05:07:00|126.99|125.59|127|125.6|127|125.6|126.99|125.59|2
1654405630000|2022-06-05 05:07:10|126.99|125.59|126.88|125.48|127.02|125.62|126.88|125.48|7
1654405660000|2022-06-05 05:07:40|126.9|125.5|126.89|125.49|126.9|125.5|126.89|125.49|2
1654405680000|2022-06-05 05:08:00|126.92|125.52|126.94|125.54|126.94|125.54|126.92|125.52|2
1654405690000|2022-06-05 05:08:10|126.96|125.56|126.96|125.56|126.96|125.56|126.96|125.56|1
1654405710000|2022-06-05 05:08:30|126.95|125.55|126.96|125.56|126.96|125.56|126.95|125.55|2
1654405720000|2022-06-05 05:08:40|127.04|125.64|127.15|125.75|127.15|125.75|127.04|125.64|8
1654405730000|2022-06-05 05:08:50|127.16|125.76|127.21|125.81|127.21|125.81|127.16|125.76|5
1654405740000|2022-06-05 05:09:00|127.22|125.82|127.23|125.83|127.23|125.83|127.22|125.82|2
1654405750000|2022-06-05 05:09:10|127.24|125.84|127.22|125.82|127.24|125.84|127.22|125.82|3
1654405760000|2022-06-05 05:09:20|127.24|125.84|127.42|126.02|127.42|126.02|127.22|125.82|10
1654405770000|2022-06-05 05:09:30|127.43|126.03|127.53|126.13|127.55|126.15|127.43|126.03|6
1654405780000|2022-06-05 05:09:40|127.54|126.14|127.55|126.15|127.55|126.15|127.54|126.14|2
1654405790000|2022-06-05 05:09:50|127.53|126.13|127.52|126.12|127.53|126.13|127.52|126.12|2
1654405800000|2022-06-05 05:10:00|127.53|126.13|127.52|126.12|127.53|126.13|127.46|126.06|6
1654405810000|2022-06-05 05:10:10|127.47|126.07|127.46|126.06|127.47|126.07|127.46|126.06|2
1654405830000|2022-06-05 05:10:30|127.52|126.12|127.54|126.14|127.55|126.15|127.52|126.12|4
1654405840000|2022-06-05 05:10:40|127.53|126.13|127.45|126.05|127.53|126.13|127.45|126.05|4
1654405860000|2022-06-05 05:11:00|127.46|126.06|127.55|126.15|127.55|126.15|127.46|126.06|5
1654405870000|2022-06-05 05:11:10|127.56|126.16|127.54|126.14|127.56|126.16|127.54|126.14|2
1654405880000|2022-06-05 05:11:20|127.55|126.15|127.65|126.25|127.65|126.25|127.55|126.15|6
1654405890000|2022-06-05 05:11:30|127.64|126.24|127.64|126.24|127.64|126.24|127.64|126.24|1
1654405900000|2022-06-05 05:11:40|127.62|126.22|127.65|126.25|127.65|126.25|127.62|126.22|3
1654405910000|2022-06-05 05:11:50|127.66|126.26|127.77|126.37|127.77|126.37|127.66|126.26|7
1654405920000|2022-06-05 05:12:00|127.78|126.38|127.87|126.47|127.89|126.49|127.78|126.38|10
1654405930000|2022-06-05 05:12:10|127.88|126.48|127.88|126.48|127.88|126.48|127.86|126.46|3
1654405940000|2022-06-05 05:12:20|127.89|126.49|127.89|126.49|127.9|126.5|127.89|126.49|3
1654405950000|2022-06-05 05:12:30|127.88|126.48|127.81|126.41|127.88|126.48|127.79|126.39|10
1654405960000|2022-06-05 05:12:40|127.8|126.4|127.74|126.34|127.8|126.4|127.74|126.34|5
1654405970000|2022-06-05 05:12:50|127.73|126.33|127.73|126.33|127.73|126.33|127.72|126.32|5
1654405980000|2022-06-05 05:13:00|127.72|126.32|127.72|126.32|127.72|126.32|127.72|126.32|1
1654405990000|2022-06-05 05:13:10|127.73|126.33|127.78|126.38|127.79|126.39|127.73|126.33|4
1654406010000|2022-06-05 05:13:30|127.79|126.39|127.78|126.38|127.8|126.4|127.78|126.38|4
1654406020000|2022-06-05 05:13:40|127.8|126.4|127.84|126.44|127.85|126.45|127.79|126.39|11
1654406040000|2022-06-05 05:14:00|127.86|126.46|127.94|126.54|127.95|126.55|127.86|126.46|5
1654406050000|2022-06-05 05:14:10|127.92|126.52|127.89|126.49|127.92|126.52|127.89|126.49|4
1654406060000|2022-06-05 05:14:20|127.9|126.5|127.9|126.5|127.9|126.5|127.9|126.5|1
1654406100000|2022-06-05 05:15:00|127.89|126.49|127.89|126.49|127.89|126.49|127.89|126.49|1
1654406110000|2022-06-05 05:15:10|127.88|126.48|127.82|126.42|127.88|126.48|127.82|126.42|5
1654406130000|2022-06-05 05:15:30|127.81|126.41|127.81|126.41|127.81|126.41|127.81|126.41|1
1654406140000|2022-06-05 05:15:40|127.8|126.4|127.8|126.4|127.8|126.4|127.8|126.4|1
1654406160000|2022-06-05 05:16:00|127.81|126.41|127.81|126.41|127.81|126.41|127.81|126.41|1
1654406190000|2022-06-05 05:16:30|127.87|126.47|127.9|126.5|127.9|126.5|127.87|126.47|2
1654406220000|2022-06-05 05:17:00|127.91|126.51|127.91|126.51|127.91|126.51|127.91|126.51|1
1654406230000|2022-06-05 05:17:10|127.9|126.5|127.89|126.49|127.9|126.5|127.89|126.49|2
1654406240000|2022-06-05 05:17:20|127.88|126.48|127.81|126.41|127.88|126.48|127.81|126.41|6
1654406250000|2022-06-05 05:17:30|127.82|126.42|127.81|126.41|127.82|126.42|127.81|126.41|2
1654406270000|2022-06-05 05:17:50|127.8|126.4|127.81|126.41|127.81|126.41|127.8|126.4|2
1654406280000|2022-06-05 05:18:00|127.8|126.4|127.8|126.4|127.8|126.4|127.8|126.4|1
1654406290000|2022-06-05 05:18:10|127.79|126.39|127.8|126.4|127.8|126.4|127.79|126.39|4
1654406310000|2022-06-05 05:18:30|127.79|126.39|127.8|126.4|127.8|126.4|127.79|126.39|2
1654406390000|2022-06-05 05:19:50|127.79|126.39|127.79|126.39|127.79|126.39|127.79|126.39|1
1654406400000|2022-06-05 05:20:00|127.8|126.4|127.8|126.4|127.8|126.4|127.8|126.4|1
1654406420000|2022-06-05 05:20:20|127.78|126.38|127.74|126.34|127.78|126.38|127.74|126.34|4
1654406430000|2022-06-05 05:20:30|127.73|126.33|127.73|126.33|127.73|126.33|127.73|126.33|1
1654406460000|2022-06-05 05:21:00|127.71|126.31|127.71|126.31|127.71|126.31|127.71|126.31|1
1654406480000|2022-06-05 05:21:20|127.72|126.32|127.79|126.39|127.79|126.39|127.72|126.32|3
1654406510000|2022-06-05 05:21:50|127.8|126.4|127.8|126.4|127.8|126.4|127.8|126.4|1
1654406520000|2022-06-05 05:22:00|127.81|126.41|127.81|126.41|127.81|126.41|127.81|126.41|1
1654406530000|2022-06-05 05:22:10|127.8|126.4|127.8|126.4|127.8|126.4|127.8|126.4|1
1654406560000|2022-06-05 05:22:40|127.81|126.41|127.81|126.41|127.81|126.41|127.81|126.41|1
1654406590000|2022-06-05 05:23:10|127.83|126.43|127.87|126.47|127.87|126.47|127.83|126.43|3
1654406600000|2022-06-05 05:23:20|127.88|126.48|127.87|126.47|127.88|126.48|127.87|126.47|2
1654406610000|2022-06-05 05:23:30|127.88|126.48|127.9|126.5|127.9|126.5|127.88|126.48|2
1654406620000|2022-06-05 05:23:40|127.91|126.51|127.9|126.5|127.96|126.56|127.9|126.5|10
1654406650000|2022-06-05 05:24:10|127.91|126.51|127.9|126.5|127.91|126.51|127.9|126.5|2
1654406710000|2022-06-05 05:25:10|127.87|126.47|127.83|126.43|127.87|126.47|127.83|126.43|3
1654406720000|2022-06-05 05:25:20|127.82|126.42|127.82|126.42|127.83|126.43|127.82|126.42|3
1654406730000|2022-06-05 05:25:30|127.81|126.41|127.74|126.34|127.81|126.41|127.74|126.34|8
1654406740000|2022-06-05 05:25:40|127.73|126.33|127.74|126.34|127.74|126.34|127.73|126.33|2
1654406760000|2022-06-05 05:26:00|127.73|126.33|127.74|126.34|127.74|126.34|127.73|126.33|2
1654406770000|2022-06-05 05:26:10|127.79|126.39|127.8|126.4|127.8|126.4|127.79|126.39|2
1654406790000|2022-06-05 05:26:30|127.79|126.39|127.79|126.39|127.79|126.39|127.78|126.38|3
1654406820000|2022-06-05 05:27:00|127.83|126.43|127.86|126.46|127.86|126.46|127.83|126.43|4
1654406830000|2022-06-05 05:27:10|127.89|126.49|127.89|126.49|127.89|126.49|127.89|126.49|1
1654406850000|2022-06-05 05:27:30|127.9|126.5|127.89|126.49|127.9|126.5|127.89|126.49|2
1654406860000|2022-06-05 05:27:40|127.9|126.5|127.9|126.5|127.9|126.5|127.9|126.5|1
1654406870000|2022-06-05 05:27:50|127.89|126.49|127.9|126.5|127.9|126.5|127.89|126.49|2
1654406880000|2022-06-05 05:28:00|127.91|126.51|127.98|126.58|127.98|126.58|127.91|126.51|4
1654406890000|2022-06-05 05:28:10|127.97|126.57|127.97|126.57|127.98|126.58|127.97|126.57|3
1654406900000|2022-06-05 05:28:20|127.98|126.58|127.98|126.58|127.98|126.58|127.98|126.58|1
1654406910000|2022-06-05 05:28:30|127.99|126.59|127.99|126.59|127.99|126.59|127.99|126.59|1
1654407000000|2022-06-05 05:30:00|127.98|126.58|127.9|126.5|127.98|126.58|127.9|126.5|4
1654407010000|2022-06-05 05:30:10|127.91|126.51|127.91|126.51|127.91|126.51|127.91|126.51|1
1654407020000|2022-06-05 05:30:20|127.96|126.56|127.95|126.55|127.97|126.57|127.95|126.55|5
1654407030000|2022-06-05 05:30:30|127.97|126.57|127.97|126.57|127.97|126.57|127.97|126.57|1
1654407070000|2022-06-05 05:31:10|127.96|126.56|127.9|126.5|127.96|126.56|127.9|126.5|4
1654407080000|2022-06-05 05:31:20|127.89|126.49|127.88|126.48|127.89|126.49|127.88|126.48|2
1654407090000|2022-06-05 05:31:30|127.89|126.49|127.97|126.57|128|126.6|127.89|126.49|6
1654407100000|2022-06-05 05:31:40|127.96|126.56|127.96|126.56|127.96|126.56|127.96|126.56|1
1654407110000|2022-06-05 05:31:50|127.97|126.57|128.03|126.63|128.03|126.63|127.97|126.57|3
1654407120000|2022-06-05 05:32:00|128.05|126.65|127.99|126.59|128.05|126.65|127.99|126.59|4
1654407130000|2022-06-05 05:32:10|128|126.6|127.99|126.59|128|126.6|127.99|126.59|4
1654407140000|2022-06-05 05:32:20|128.01|126.61|128.02|126.62|128.03|126.63|128.01|126.61|3
1654407150000|2022-06-05 05:32:30|128.01|126.61|127.96|126.56|128.01|126.61|127.96|126.56|8
1654407170000|2022-06-05 05:32:50|127.98|126.58|127.97|126.57|127.98|126.58|127.97|126.57|2
1654407180000|2022-06-05 05:33:00|127.96|126.56|127.99|126.59|127.99|126.59|127.96|126.56|2
1654407190000|2022-06-05 05:33:10|128.02|126.62|128.02|126.62|128.02|126.62|128.02|126.62|1
1654407200000|2022-06-05 05:33:20|128.01|126.61|128.01|126.61|128.01|126.61|128.01|126.61|1
1654407210000|2022-06-05 05:33:30|127.99|126.59|127.99|126.59|127.99|126.59|127.99|126.59|1
1654407260000|2022-06-05 05:34:20|127.98|126.58|127.98|126.58|127.99|126.59|127.98|126.58|3
1654407270000|2022-06-05 05:34:30|127.99|126.59|127.99|126.59|127.99|126.59|127.99|126.59|1
1654407290000|2022-06-05 05:34:50|127.98|126.58|127.98|126.58|127.98|126.58|127.98|126.58|1
1654407310000|2022-06-05 05:35:10|127.99|126.59|127.99|126.59|127.99|126.59|127.99|126.59|1
1654407330000|2022-06-05 05:35:30|127.96|126.56|127.99|126.59|127.99|126.59|127.96|126.56|3
1654407350000|2022-06-05 05:35:50|127.98|126.58|127.99|126.59|127.99|126.59|127.98|126.58|2
1654407360000|2022-06-05 05:36:00|127.98|126.58|127.98|126.58|127.98|126.58|127.98|126.58|1
1654407400000|2022-06-05 05:36:40|127.99|126.59|127.99|126.59|127.99|126.59|127.99|126.59|1
1654407430000|2022-06-05 05:37:10|128|126.6|128.05|126.65|128.05|126.65|128|126.6|4
1654407440000|2022-06-05 05:37:20|128.04|126.64|128.04|126.64|128.05|126.65|128.04|126.64|3
1654407450000|2022-06-05 05:37:30|128.03|126.63|128.03|126.63|128.03|126.63|128.03|126.63|1
1654407460000|2022-06-05 05:37:40|128.04|126.64|128.06|126.66|128.06|126.66|128.04|126.64|2
1654407470000|2022-06-05 05:37:50|128.05|126.65|128.05|126.65|128.05|126.65|128.05|126.65|1
1654407500000|2022-06-05 05:38:20|128.06|126.66|128.05|126.65|128.06|126.66|128.05|126.65|2
1654407510000|2022-06-05 05:38:30|128.04|126.64|128.05|126.65|128.05|126.65|128.04|126.64|2
1654407520000|2022-06-05 05:38:40|128.03|126.63|128.05|126.65|128.05|126.65|128.03|126.63|2
1654407530000|2022-06-05 05:38:50|128.06|126.66|128.06|126.66|128.06|126.66|128.06|126.66|1
1654407570000|2022-06-05 05:39:30|128.05|126.65|128.05|126.65|128.05|126.65|128.05|126.65|1
1654407580000|2022-06-05 05:39:40|128.04|126.64|127.9|126.5|128.04|126.64|127.89|126.49|8
1654407590000|2022-06-05 05:39:50|127.89|126.49|127.89|126.49|127.89|126.49|127.89|126.49|1
1654407600000|2022-06-05 05:40:00|127.88|126.48|127.86|126.46|127.88|126.48|127.83|126.43|6
1654407610000|2022-06-05 05:40:10|127.84|126.44|127.86|126.46|127.86|126.46|127.84|126.44|2
1654407630000|2022-06-05 05:40:30|127.87|126.47|127.87|126.47|127.87|126.47|127.87|126.47|1
1654407650000|2022-06-05 05:40:50|127.86|126.46|127.86|126.46|127.87|126.47|127.86|126.46|3
1654407660000|2022-06-05 05:41:00|127.85|126.45|127.85|126.45|127.85|126.45|127.85|126.45|1
1654407690000|2022-06-05 05:41:30|127.84|126.44|127.79|126.39|127.84|126.44|127.79|126.39|4
1654407700000|2022-06-05 05:41:40|127.78|126.38|127.77|126.37|127.79|126.39|127.77|126.37|6
1654407720000|2022-06-05 05:42:00|127.78|126.38|127.77|126.37|127.78|126.38|127.77|126.37|2
1654407730000|2022-06-05 05:42:10|127.78|126.38|127.77|126.37|127.78|126.38|127.77|126.37|2
1654407750000|2022-06-05 05:42:30|127.78|126.38|127.85|126.45|127.87|126.47|127.78|126.38|6
1654407760000|2022-06-05 05:42:40|127.86|126.46|127.88|126.48|127.88|126.48|127.86|126.46|2
1654407790000|2022-06-05 05:43:10|127.89|126.49|127.89|126.49|127.89|126.49|127.89|126.49|1
1654407800000|2022-06-05 05:43:20|127.9|126.5|127.96|126.56|127.96|126.56|127.9|126.5|3
1654407830000|2022-06-05 05:43:50|127.97|126.57|127.97|126.57|127.97|126.57|127.97|126.57|1
1654407870000|2022-06-05 05:44:30|127.98|126.58|127.91|126.51|127.98|126.58|127.91|126.51|10
1654407880000|2022-06-05 05:44:40|127.92|126.52|127.9|126.5|127.92|126.52|127.9|126.5|3
1654407890000|2022-06-05 05:44:50|127.89|126.49|127.89|126.49|127.89|126.49|127.88|126.48|3
1654407920000|2022-06-05 05:45:20|127.9|126.5|127.88|126.48|127.9|126.5|127.86|126.46|8
1654407930000|2022-06-05 05:45:30|127.89|126.49|127.88|126.48|127.89|126.49|127.88|126.48|4
1654407940000|2022-06-05 05:45:40|127.89|126.49|127.89|126.49|127.89|126.49|127.89|126.49|1
1654407960000|2022-06-05 05:46:00|127.88|126.48|127.88|126.48|127.88|126.48|127.88|126.48|1
1654407980000|2022-06-05 05:46:20|127.89|126.49|127.95|126.55|127.96|126.56|127.89|126.49|3
1654407990000|2022-06-05 05:46:30|127.94|126.54|127.96|126.56|127.96|126.56|127.94|126.54|3
1654408000000|2022-06-05 05:46:40|127.95|126.55|127.96|126.56|127.96|126.56|127.95|126.55|2
1654408010000|2022-06-05 05:46:50|128.01|126.61|128.03|126.63|128.04|126.64|128.01|126.61|4
1654408020000|2022-06-05 05:47:00|128.04|126.64|128.15|126.75|128.15|126.75|128.04|126.64|3
1654408030000|2022-06-05 05:47:10|128.12|126.72|128.14|126.74|128.15|126.75|128.1|126.7|8
1654408040000|2022-06-05 05:47:20|128.15|126.75|128.14|126.74|128.16|126.76|128.14|126.74|5
1654408050000|2022-06-05 05:47:30|128.13|126.73|128.09|126.69|128.14|126.74|128.09|126.69|7
1654408060000|2022-06-05 05:47:40|128.08|126.68|128.08|126.68|128.08|126.68|128.08|126.68|1
1654408080000|2022-06-05 05:48:00|128.09|126.69|128.13|126.73|128.14|126.74|128.07|126.67|6
1654408090000|2022-06-05 05:48:10|128.12|126.72|128.12|126.72|128.12|126.72|128.12|126.72|1
1654408100000|2022-06-05 05:48:20|128.1|126.7|128.01|126.61|128.1|126.7|128.01|126.61|5
1654408110000|2022-06-05 05:48:30|128|126.6|128|126.6|128|126.6|128|126.6|1
1654408120000|2022-06-05 05:48:40|128.01|126.61|128.01|126.61|128.01|126.61|128.01|126.61|1
1654408140000|2022-06-05 05:49:00|128.04|126.64|128.06|126.66|128.07|126.67|128.04|126.64|5
1654408150000|2022-06-05 05:49:10|128.05|126.65|128.06|126.66|128.06|126.66|128.05|126.65|2
1654408170000|2022-06-05 05:49:30|128.04|126.64|128.04|126.64|128.04|126.64|128.04|126.64|1
1654408180000|2022-06-05 05:49:40|128.03|126.63|128.02|126.62|128.03|126.63|128.02|126.62|2
1654408190000|2022-06-05 05:49:50|128.01|126.61|127.98|126.58|128.01|126.61|127.97|126.57|4
1654408210000|2022-06-05 05:50:10|127.97|126.57|127.98|126.58|127.98|126.58|127.97|126.57|4
1654408220000|2022-06-05 05:50:20|127.96|126.56|128.05|126.65|128.05|126.65|127.96|126.56|3
1654408230000|2022-06-05 05:50:30|128.04|126.64|128.04|126.64|128.04|126.64|128.04|126.64|1
1654408240000|2022-06-05 05:50:40|128.05|126.65|128.02|126.62|128.05|126.65|128.02|126.62|8
1654408250000|2022-06-05 05:50:50|128.04|126.64|128.05|126.65|128.06|126.66|128.02|126.62|9
1654408260000|2022-06-05 05:51:00|128.04|126.64|128.04|126.64|128.04|126.64|128.04|126.64|1
1654408270000|2022-06-05 05:51:10|128.06|126.66|128.06|126.66|128.06|126.66|128.06|126.66|1
1654408310000|2022-06-05 05:51:50|128.02|126.62|128.01|126.61|128.02|126.62|128.01|126.61|2
1654408320000|2022-06-05 05:52:00|128|126.6|128|126.6|128|126.6|128|126.6|1
1654408330000|2022-06-05 05:52:10|128.01|126.61|128|126.6|128.01|126.61|128|126.6|2
1654408340000|2022-06-05 05:52:20|127.99|126.59|127.99|126.59|127.99|126.59|127.99|126.59|1
1654408360000|2022-06-05 05:52:40|127.98|126.58|127.98|126.58|127.98|126.58|127.98|126.58|1
1654408370000|2022-06-05 05:52:50|127.99|126.59|128.06|126.66|128.07|126.67|127.99|126.59|3
1654408380000|2022-06-05 05:53:00|128.07|126.67|128.06|126.66|128.07|126.67|128.06|126.66|2
1654408400000|2022-06-05 05:53:20|128.07|126.67|128.06|126.66|128.07|126.67|128.06|126.66|2
1654408420000|2022-06-05 05:53:40|128.05|126.65|128.05|126.65|128.05|126.65|128.05|126.65|1
1654408430000|2022-06-05 05:53:50|128.04|126.64|128.04|126.64|128.04|126.64|128.04|126.64|1
1654408440000|2022-06-05 05:54:00|128.03|126.63|128.01|126.61|128.03|126.63|128|126.6|4
1654408450000|2022-06-05 05:54:10|128|126.6|128.05|126.65|128.06|126.66|128|126.6|3
1654408480000|2022-06-05 05:54:40|128.06|126.66|128.05|126.65|128.06|126.66|128.05|126.65|2
1654408500000|2022-06-05 05:55:00|128.06|126.66|128.06|126.66|128.06|126.66|128.05|126.65|3
1654408510000|2022-06-05 05:55:10|128.05|126.65|128.05|126.65|128.06|126.66|128.05|126.65|3
1654408520000|2022-06-05 05:55:20|128.06|126.66|128.05|126.65|128.06|126.66|128.05|126.65|2
1654408530000|2022-06-05 05:55:30|128.06|126.66|128.06|126.66|128.06|126.66|128.06|126.66|1
1654408540000|2022-06-05 05:55:40|128.07|126.67|128.06|126.66|128.07|126.67|128.06|126.66|2
1654408570000|2022-06-05 05:56:10|128.07|126.67|128.07|126.67|128.07|126.67|128.07|126.67|1
1654408630000|2022-06-05 05:57:10|128.06|126.66|128.06|126.66|128.06|126.66|128.06|126.66|1
1654408640000|2022-06-05 05:57:20|128.07|126.67|128.1|126.7|128.11|126.71|128.07|126.67|5
1654408650000|2022-06-05 05:57:30|128.09|126.69|128.15|126.75|128.15|126.75|128.09|126.69|3
1654408660000|2022-06-05 05:57:40|128.16|126.76|128.15|126.75|128.18|126.78|128.15|126.75|5
1654408680000|2022-06-05 05:58:00|128.14|126.74|128.14|126.74|128.14|126.74|128.14|126.74|1
1654408690000|2022-06-05 05:58:10|128.15|126.75|128.09|126.69|128.15|126.75|128.09|126.69|10
1654408710000|2022-06-05 05:58:30|128.06|126.66|128.07|126.67|128.07|126.67|128.06|126.66|2
1654408720000|2022-06-05 05:58:40|128.06|126.66|128.06|126.66|128.06|126.66|128.06|126.66|1
1654408740000|2022-06-05 05:59:00|128.05|126.65|128.06|126.66|128.06|126.66|128.05|126.65|2
1654408790000|2022-06-05 05:59:50|128.07|126.67|128.06|126.66|128.07|126.67|128.06|126.66|2
1654408800000|2022-06-05 06:00:00|128.08|126.68|128.16|126.76|128.17|126.77|128.08|126.68|5
1654408820000|2022-06-05 06:00:20|128.15|126.75|128.14|126.74|128.15|126.75|128.14|126.74|2
1654408850000|2022-06-05 06:00:50|128.1|126.7|128.08|126.68|128.1|126.7|128.08|126.68|3
1654408860000|2022-06-05 06:01:00|128.07|126.67|128.01|126.61|128.07|126.67|128.01|126.61|6
1654408870000|2022-06-05 06:01:10|128|126.6|127.99|126.59|128.01|126.61|127.99|126.59|4
1654408880000|2022-06-05 06:01:20|127.98|126.58|127.98|126.58|127.98|126.58|127.98|126.58|1
1654408920000|2022-06-05 06:02:00|127.97|126.57|127.97|126.57|127.99|126.59|127.97|126.57|4
1654408960000|2022-06-05 06:02:40|127.95|126.55|127.91|126.51|127.95|126.55|127.91|126.51|6
1654408970000|2022-06-05 06:02:50|127.9|126.5|127.98|126.58|127.98|126.58|127.89|126.49|5
1654408980000|2022-06-05 06:03:00|127.97|126.57|127.99|126.59|127.99|126.59|127.97|126.57|3
1654408990000|2022-06-05 06:03:10|127.98|126.58|127.98|126.58|127.98|126.58|127.98|126.58|1
1654409000000|2022-06-05 06:03:20|127.97|126.57|127.96|126.56|127.97|126.57|127.96|126.56|2
1654409010000|2022-06-05 06:03:30|127.95|126.55|127.96|126.56|127.96|126.56|127.95|126.55|2
1654409050000|2022-06-05 06:04:10|127.95|126.55|127.95|126.55|127.95|126.55|127.95|126.55|1
1654409120000|2022-06-05 06:05:20|127.96|126.56|127.9|126.5|127.96|126.56|127.9|126.5|5
1654409130000|2022-06-05 06:05:30|127.89|126.49|127.89|126.49|127.89|126.49|127.89|126.49|1
1654409140000|2022-06-05 06:05:40|127.88|126.48|127.88|126.48|127.88|126.48|127.85|126.45|4
1654409150000|2022-06-05 06:05:50|127.87|126.47|127.86|126.46|127.87|126.47|127.86|126.46|2
1654409160000|2022-06-05 06:06:00|127.87|126.47|127.86|126.46|127.87|126.47|127.85|126.45|4
1654409170000|2022-06-05 06:06:10|127.85|126.45|127.8|126.4|127.86|126.46|127.8|126.4|5
1654409180000|2022-06-05 06:06:20|127.81|126.41|127.81|126.41|127.81|126.41|127.81|126.41|1
1654409190000|2022-06-05 06:06:30|127.82|126.42|127.81|126.41|127.82|126.42|127.81|126.41|2
1654409200000|2022-06-05 06:06:40|127.8|126.4|127.8|126.4|127.8|126.4|127.8|126.4|1
1654409210000|2022-06-05 06:06:50|127.79|126.39|127.79|126.39|127.79|126.39|127.79|126.39|1
1654409250000|2022-06-05 06:07:30|127.81|126.41|127.86|126.46|127.87|126.47|127.81|126.41|3
1654409280000|2022-06-05 06:08:00|127.88|126.48|127.88|126.48|127.88|126.48|127.88|126.48|1
1654409300000|2022-06-05 06:08:20|127.87|126.47|127.87|126.47|127.87|126.47|127.87|126.47|1
1654409310000|2022-06-05 06:08:30|127.88|126.48|127.88|126.48|127.88|126.48|127.88|126.48|1
1654409340000|2022-06-05 06:09:00|127.89|126.49|127.88|126.48|127.89|126.49|127.88|126.48|2
1654409350000|2022-06-05 06:09:10|127.89|126.49|127.89|126.49|127.89|126.49|127.89|126.49|1
1654409400000|2022-06-05 06:10:00|127.88|126.48|127.89|126.49|127.89|126.49|127.88|126.48|2
1654409410000|2022-06-05 06:10:10|127.91|126.51|127.88|126.48|127.91|126.51|127.88|126.48|3
1654409420000|2022-06-05 06:10:20|127.89|126.49|127.88|126.48|127.89|126.49|127.88|126.48|2
1654409430000|2022-06-05 06:10:30|127.89|126.49|127.89|126.49|127.89|126.49|127.88|126.48|3
1654409440000|2022-06-05 06:10:40|127.88|126.48|127.89|126.49|127.89|126.49|127.88|126.48|2
1654409450000|2022-06-05 06:10:50|127.88|126.48|127.88|126.48|127.88|126.48|127.88|126.48|1
1654409460000|2022-06-05 06:11:00|127.89|126.49|127.88|126.48|127.89|126.49|127.88|126.48|2
1654409470000|2022-06-05 06:11:10|127.86|126.46|127.81|126.41|127.86|126.46|127.81|126.41|3
1654409560000|2022-06-05 06:12:40|127.82|126.42|127.87|126.47|127.88|126.48|127.82|126.42|5
1654409580000|2022-06-05 06:13:00|127.88|126.48|127.88|126.48|127.88|126.48|127.88|126.48|1
1654409660000|2022-06-05 06:14:20|127.87|126.47|127.77|126.37|127.87|126.47|127.77|126.37|5
1654409680000|2022-06-05 06:14:40|127.78|126.38|127.78|126.38|127.78|126.38|127.78|126.38|1
1654409690000|2022-06-05 06:14:50|127.77|126.37|127.78|126.38|127.78|126.38|127.77|126.37|2
1654409700000|2022-06-05 06:15:00|127.79|126.39|127.79|126.39|127.8|126.4|127.79|126.39|3
1654409720000|2022-06-05 06:15:20|127.78|126.38|127.78|126.38|127.78|126.38|127.78|126.38|1
1654409740000|2022-06-05 06:15:40|127.79|126.39|127.79|126.39|127.79|126.39|127.79|126.39|1
1654409750000|2022-06-05 06:15:50|127.78|126.38|127.78|126.38|127.78|126.38|127.78|126.38|1
1654409760000|2022-06-05 06:16:00|127.79|126.39|127.79|126.39|127.79|126.39|127.79|126.39|1
1654409840000|2022-06-05 06:17:20|127.78|126.38|127.78|126.38|127.78|126.38|127.78|126.38|1
1654409850000|2022-06-05 06:17:30|127.77|126.37|127.78|126.38|127.78|126.38|127.77|126.37|2
1654409880000|2022-06-05 06:18:00|127.77|126.37|127.78|126.38|127.78|126.38|127.77|126.37|2
1654409890000|2022-06-05 06:18:10|127.77|126.37|127.78|126.38|127.78|126.38|127.77|126.37|2
1654409910000|2022-06-05 06:18:30|127.77|126.37|127.78|126.38|127.78|126.38|127.77|126.37|2
1654410000000|2022-06-05 06:20:00|127.77|126.37|127.77|126.37|127.77|126.37|127.77|126.37|1
1654410020000|2022-06-05 06:20:20|127.76|126.36|127.76|126.36|127.76|126.36|127.76|126.36|1
1654410030000|2022-06-05 06:20:30|127.78|126.38|127.83|126.43|127.84|126.44|127.78|126.38|4
1654410040000|2022-06-05 06:20:40|127.84|126.44|127.76|126.36|127.84|126.44|127.76|126.36|5
1654410050000|2022-06-05 06:20:50|127.75|126.35|127.75|126.35|127.75|126.35|127.75|126.35|1
1654410060000|2022-06-05 06:21:00|127.73|126.33|127.73|126.33|127.73|126.33|127.73|126.33|1
1654410070000|2022-06-05 06:21:10|127.75|126.35|127.79|126.39|127.82|126.42|127.75|126.35|5
1654410090000|2022-06-05 06:21:30|127.83|126.43|127.85|126.45|127.85|126.45|127.83|126.43|4
1654410120000|2022-06-05 06:22:00|127.86|126.46|127.86|126.46|127.86|126.46|127.86|126.46|1
1654410130000|2022-06-05 06:22:10|127.83|126.43|127.8|126.4|127.83|126.43|127.78|126.38|7
1654410140000|2022-06-05 06:22:20|127.81|126.41|127.81|126.41|127.81|126.41|127.81|126.41|1
1654410160000|2022-06-05 06:22:40|127.8|126.4|127.73|126.33|127.8|126.4|127.73|126.33|7
1654410170000|2022-06-05 06:22:50|127.72|126.32|127.71|126.31|127.72|126.32|127.71|126.31|2
1654410180000|2022-06-05 06:23:00|127.7|126.3|127.69|126.29|127.7|126.3|127.69|126.29|2
1654410220000|2022-06-05 06:23:40|127.68|126.28|127.68|126.28|127.68|126.28|127.68|126.28|1
1654410230000|2022-06-05 06:23:50|127.62|126.22|127.41|126.01|127.62|126.22|127.41|126.01|10
1654410240000|2022-06-05 06:24:00|127.4|126|127.34|125.94|127.42|126.02|127.34|125.94|12
1654410250000|2022-06-05 06:24:10|127.35|125.95|127.39|125.99|127.39|125.99|127.35|125.95|3
1654410260000|2022-06-05 06:24:20|127.4|126|127.52|126.12|127.53|126.13|127.4|126|4
1654410270000|2022-06-05 06:24:30|127.5|126.1|127.44|126.04|127.5|126.1|127.44|126.04|4
1654410280000|2022-06-05 06:24:40|127.43|126.03|127.44|126.04|127.44|126.04|127.43|126.03|2
1654410290000|2022-06-05 06:24:50|127.43|126.03|127.44|126.04|127.44|126.04|127.43|126.03|6
1654410300000|2022-06-05 06:25:00|127.45|126.05|127.42|126.02|127.45|126.05|127.42|126.02|4
1654410310000|2022-06-05 06:25:10|127.44|126.04|127.44|126.04|127.44|126.04|127.44|126.04|1
1654410320000|2022-06-05 06:25:20|127.43|126.03|127.42|126.02|127.43|126.03|127.42|126.02|2
1654410350000|2022-06-05 06:25:50|127.41|126.01|127.42|126.02|127.42|126.02|127.39|125.99|5
1654410360000|2022-06-05 06:26:00|127.4|126|127.41|126.01|127.41|126.01|127.4|126|2
1654410380000|2022-06-05 06:26:20|127.42|126.02|127.51|126.11|127.54|126.14|127.42|126.02|5
1654410390000|2022-06-05 06:26:30|127.53|126.13|127.53|126.13|127.53|126.13|127.53|126.13|1
1654410400000|2022-06-05 06:26:40|127.51|126.11|127.47|126.07|127.52|126.12|127.47|126.07|3
1654410410000|2022-06-05 06:26:50|127.46|126.06|127.45|126.05|127.46|126.06|127.45|126.05|2
1654410420000|2022-06-05 06:27:00|127.5|126.1|127.54|126.14|127.54|126.14|127.5|126.1|3
1654410430000|2022-06-05 06:27:10|127.55|126.15|127.62|126.22|127.62|126.22|127.55|126.15|4
1654410440000|2022-06-05 06:27:20|127.61|126.21|127.55|126.15|127.61|126.21|127.55|126.15|3
1654410470000|2022-06-05 06:27:50|127.54|126.14|127.54|126.14|127.54|126.14|127.54|126.14|1
1654410480000|2022-06-05 06:28:00|127.53|126.13|127.54|126.14|127.54|126.14|127.53|126.13|2
1654410500000|2022-06-05 06:28:20|127.55|126.15|127.55|126.15|127.55|126.15|127.54|126.14|3
1654410510000|2022-06-05 06:28:30|127.53|126.13|127.53|126.13|127.53|126.13|127.53|126.13|1
1654410550000|2022-06-05 06:29:10|127.54|126.14|127.54|126.14|127.55|126.15|127.54|126.14|3
1654410560000|2022-06-05 06:29:20|127.55|126.15|127.55|126.15|127.55|126.15|127.55|126.15|1
1654410590000|2022-06-05 06:29:50|127.54|126.14|127.49|126.09|127.54|126.14|127.49|126.09|3
1654410600000|2022-06-05 06:30:00|127.47|126.07|127.45|126.05|127.47|126.07|127.45|126.05|5
1654410620000|2022-06-05 06:30:20|127.46|126.06|127.58|126.18|127.66|126.26|127.46|126.06|10
1654410630000|2022-06-05 06:30:30|127.57|126.17|127.56|126.16|127.57|126.17|127.56|126.16|2
1654410640000|2022-06-05 06:30:40|127.55|126.15|127.55|126.15|127.55|126.15|127.55|126.15|1
1654410650000|2022-06-05 06:30:50|127.54|126.14|127.57|126.17|127.58|126.18|127.54|126.14|4
1654410660000|2022-06-05 06:31:00|127.55|126.15|127.55|126.15|127.55|126.15|127.49|126.09|7
1654410670000|2022-06-05 06:31:10|127.54|126.14|127.53|126.13|127.54|126.14|127.53|126.13|2
1654410700000|2022-06-05 06:31:40|127.52|126.12|127.49|126.09|127.52|126.12|127.49|126.09|3
1654410730000|2022-06-05 06:32:10|127.5|126.1|127.56|126.16|127.63|126.23|127.5|126.1|12
1654410790000|2022-06-05 06:33:10|127.55|126.15|127.64|126.24|127.64|126.24|127.54|126.14|5
1654410800000|2022-06-05 06:33:20|127.65|126.25|127.78|126.38|127.78|126.38|127.65|126.25|7
1654410820000|2022-06-05 06:33:40|127.79|126.39|127.83|126.43|127.83|126.43|127.79|126.39|6
1654410830000|2022-06-05 06:33:50|127.81|126.41|127.79|126.39|127.81|126.41|127.79|126.39|2
1654410840000|2022-06-05 06:34:00|127.8|126.4|127.8|126.4|127.8|126.4|127.8|126.4|1
1654410950000|2022-06-05 06:35:50|127.81|126.41|127.8|126.4|127.81|126.41|127.8|126.4|2
1654410960000|2022-06-05 06:36:00|127.81|126.41|127.81|126.41|127.81|126.41|127.81|126.41|1
1654410990000|2022-06-05 06:36:30|127.79|126.39|127.81|126.41|127.81|126.41|127.79|126.39|2
1654411000000|2022-06-05 06:36:40|127.82|126.42|127.9|126.5|127.9|126.5|127.82|126.42|5
1654411030000|2022-06-05 06:37:10|127.91|126.51|127.91|126.51|127.91|126.51|127.91|126.51|1
1654411050000|2022-06-05 06:37:30|127.9|126.5|127.9|126.5|127.91|126.51|127.9|126.5|11
1654411060000|2022-06-05 06:37:40|127.91|126.51|127.91|126.51|127.91|126.51|127.9|126.5|11
1654411120000|2022-06-05 06:38:40|127.9|126.5|127.91|126.51|127.91|126.51|127.9|126.5|2
1654411130000|2022-06-05 06:38:50|127.94|126.54|127.94|126.54|127.94|126.54|127.92|126.52|7
1654411150000|2022-06-05 06:39:10|127.96|126.56|127.98|126.58|127.99|126.59|127.96|126.56|4
1654411180000|2022-06-05 06:39:40|127.99|126.59|127.99|126.59|127.99|126.59|127.99|126.59|1
1654411190000|2022-06-05 06:39:50|127.98|126.58|127.99|126.59|128|126.6|127.98|126.58|3
1654411200000|2022-06-05 06:40:00|128|126.6|128|126.6|128|126.6|128|126.6|1
1654411250000|2022-06-05 06:40:50|127.98|126.58|127.98|126.58|127.98|126.58|127.98|126.58|1
1654411260000|2022-06-05 06:41:00|128|126.6|127.99|126.59|128|126.6|127.99|126.59|2
1654411270000|2022-06-05 06:41:10|127.98|126.58|127.99|126.59|127.99|126.59|127.98|126.58|2
1654411330000|2022-06-05 06:42:10|127.96|126.56|127.99|126.59|127.99|126.59|127.96|126.56|2
1654411370000|2022-06-05 06:42:50|127.98|126.58|127.98|126.58|127.98|126.58|127.98|126.58|1
1654411380000|2022-06-05 06:43:00|127.95|126.55|127.98|126.58|127.98|126.58|127.95|126.55|2
1654411390000|2022-06-05 06:43:10|127.99|126.59|127.99|126.59|127.99|126.59|127.99|126.59|1
1654411400000|2022-06-05 06:43:20|127.96|126.56|127.91|126.51|127.96|126.56|127.9|126.5|4
1654411410000|2022-06-05 06:43:30|127.9|126.5|127.91|126.51|127.91|126.51|127.9|126.5|2
1654411420000|2022-06-05 06:43:40|127.92|126.52|127.95|126.55|127.96|126.56|127.92|126.52|4
1654411430000|2022-06-05 06:43:50|127.97|126.57|127.97|126.57|127.97|126.57|127.97|126.57|1
1654411440000|2022-06-05 06:44:00|127.98|126.58|127.98|126.58|127.98|126.58|127.98|126.58|1
1654411450000|2022-06-05 06:44:10|127.97|126.57|127.97|126.57|127.97|126.57|127.97|126.57|1
1654411460000|2022-06-05 06:44:20|127.96|126.56|127.97|126.57|127.97|126.57|127.96|126.56|2
1654411470000|2022-06-05 06:44:30|127.96|126.56|127.96|126.56|127.97|126.57|127.96|126.56|3
1654411480000|2022-06-05 06:44:40|127.97|126.57|127.97|126.57|127.97|126.57|127.97|126.57|1
1654411490000|2022-06-05 06:44:50|127.96|126.56|127.9|126.5|127.96|126.56|127.9|126.5|3
1654411510000|2022-06-05 06:45:10|127.89|126.49|127.9|126.5|127.9|126.5|127.89|126.49|2
1654411520000|2022-06-05 06:45:20|127.89|126.49|127.89|126.49|127.89|126.49|127.89|126.49|1
1654411530000|2022-06-05 06:45:30|127.9|126.5|127.9|126.5|127.9|126.5|127.9|126.5|1
1654411540000|2022-06-05 06:45:40|127.89|126.49|127.89|126.49|127.89|126.49|127.89|126.49|1
1654411580000|2022-06-05 06:46:20|127.88|126.48|127.88|126.48|127.88|126.48|127.88|126.48|1
1654411590000|2022-06-05 06:46:30|127.87|126.47|127.8|126.4|127.87|126.47|127.8|126.4|5
1654411620000|2022-06-05 06:47:00|127.79|126.39|127.8|126.4|127.8|126.4|127.79|126.39|2
1654411630000|2022-06-05 06:47:10|127.79|126.39|127.79|126.39|127.79|126.39|127.79|126.39|1
1654411640000|2022-06-05 06:47:20|127.8|126.4|127.78|126.38|127.8|126.4|127.78|126.38|3
1654411650000|2022-06-05 06:47:30|127.8|126.4|127.87|126.47|127.88|126.48|127.8|126.4|4
1654411660000|2022-06-05 06:47:40|127.86|126.46|127.86|126.46|127.86|126.46|127.86|126.46|1
1654411670000|2022-06-05 06:47:50|127.87|126.47|127.88|126.48|127.88|126.48|127.87|126.47|2
1654411680000|2022-06-05 06:48:00|127.89|126.49|127.88|126.48|127.89|126.49|127.88|126.48|2
1654411700000|2022-06-05 06:48:20|127.89|126.49|127.89|126.49|127.89|126.49|127.89|126.49|1
1654411710000|2022-06-05 06:48:30|127.85|126.45|127.79|126.39|127.85|126.45|127.79|126.39|5
1654411720000|2022-06-05 06:48:40|127.78|126.38|127.73|126.33|127.78|126.38|127.73|126.33|6
1654411730000|2022-06-05 06:48:50|127.72|126.32|127.72|126.32|127.72|126.32|127.72|126.32|1
1654411760000|2022-06-05 06:49:20|127.71|126.31|127.72|126.32|127.72|126.32|127.71|126.31|2
1654411770000|2022-06-05 06:49:30|127.71|126.31|127.71|126.31|127.71|126.31|127.71|126.31|1
1654411780000|2022-06-05 06:49:40|127.72|126.32|127.72|126.32|127.72|126.32|127.72|126.32|1
1654411800000|2022-06-05 06:50:00|127.7|126.3|127.71|126.31|127.71|126.31|127.7|126.3|2
1654411840000|2022-06-05 06:50:40|127.7|126.3|127.7|126.3|127.7|126.3|127.7|126.3|1
1654411860000|2022-06-05 06:51:00|127.71|126.31|127.7|126.3|127.71|126.31|127.7|126.3|2
1654411920000|2022-06-05 06:52:00|127.71|126.31|127.7|126.3|127.71|126.31|127.7|126.3|2
1654411950000|2022-06-05 06:52:30|127.71|126.31|127.71|126.31|127.71|126.31|127.71|126.31|1
1654411960000|2022-06-05 06:52:40|127.72|126.32|127.71|126.31|127.72|126.32|127.71|126.31|2
1654411970000|2022-06-05 06:52:50|127.7|126.3|127.7|126.3|127.7|126.3|127.7|126.3|1
1654411980000|2022-06-05 06:53:00|127.71|126.31|127.71|126.31|127.72|126.32|127.71|126.31|3
1654412000000|2022-06-05 06:53:20|127.7|126.3|127.7|126.3|127.7|126.3|127.69|126.29|3
1654412010000|2022-06-05 06:53:30|127.69|126.29|127.69|126.29|127.69|126.29|127.69|126.29|1
1654412020000|2022-06-05 06:53:40|127.7|126.3|127.7|126.3|127.7|126.3|127.7|126.3|1
1654412040000|2022-06-05 06:54:00|127.64|126.24|127.45|126.05|127.64|126.24|127.45|126.05|12
1654412050000|2022-06-05 06:54:10|127.46|126.06|127.54|126.14|127.54|126.14|127.46|126.06|2
1654412060000|2022-06-05 06:54:20|127.53|126.13|127.48|126.08|127.53|126.13|127.48|126.08|3
1654412090000|2022-06-05 06:54:50|127.47|126.07|127.46|126.06|127.47|126.07|127.46|126.06|2
1654412110000|2022-06-05 06:55:10|127.45|126.05|127.43|126.03|127.45|126.05|127.42|126.02|4
1654412120000|2022-06-05 06:55:20|127.42|126.02|127.42|126.02|127.43|126.03|127.42|126.02|3
1654412130000|2022-06-05 06:55:30|127.43|126.03|127.43|126.03|127.43|126.03|127.43|126.03|1
1654412140000|2022-06-05 06:55:40|127.42|126.02|127.42|126.02|127.42|126.02|127.42|126.02|1
1654412160000|2022-06-05 06:56:00|127.43|126.03|127.42|126.02|127.43|126.03|127.42|126.02|2
1654412170000|2022-06-05 06:56:10|127.43|126.03|127.42|126.02|127.43|126.03|127.42|126.02|2
1654412210000|2022-06-05 06:56:50|127.43|126.03|127.42|126.02|127.43|126.03|127.42|126.02|2
1654412220000|2022-06-05 06:57:00|127.39|125.99|127.39|125.99|127.39|125.99|127.39|125.99|1
1654412230000|2022-06-05 06:57:10|127.4|126|127.4|126|127.4|126|127.38|125.98|4
1654412240000|2022-06-05 06:57:20|127.39|125.99|127.4|126|127.4|126|127.39|125.99|2
1654412270000|2022-06-05 06:57:50|127.46|126.06|127.45|126.05|127.46|126.06|127.44|126.04|4
1654412280000|2022-06-05 06:58:00|127.43|126.03|127.53|126.13|127.53|126.13|127.43|126.03|5
1654412290000|2022-06-05 06:58:10|127.51|126.11|127.47|126.07|127.52|126.12|127.47|126.07|7
1654412300000|2022-06-05 06:58:20|127.46|126.06|127.46|126.06|127.46|126.06|127.46|126.06|1
1654412310000|2022-06-05 06:58:30|127.45|126.05|127.45|126.05|127.45|126.05|127.45|126.05|1
1654412320000|2022-06-05 06:58:40|127.43|126.03|127.39|125.99|127.43|126.03|127.39|125.99|5
1654412330000|2022-06-05 06:58:50|127.38|125.98|127.34|125.94|127.38|125.98|127.33|125.93|5
1654412340000|2022-06-05 06:59:00|127.36|125.96|127.45|126.05|127.46|126.06|127.36|125.96|7
1654412350000|2022-06-05 06:59:10|127.46|126.06|127.54|126.14|127.54|126.14|127.46|126.06|3
1654412370000|2022-06-05 06:59:30|127.52|126.12|127.47|126.07|127.52|126.12|127.47|126.07|5
1654412400000|2022-06-05 07:00:00|127.46|126.06|127.43|126.03|127.46|126.06|127.43|126.03|4
1654412410000|2022-06-05 07:00:10|127.44|126.04|127.44|126.04|127.44|126.04|127.44|126.04|1
1654412430000|2022-06-05 07:00:30|127.45|126.05|127.44|126.04|127.49|126.09|127.44|126.04|5
1654412460000|2022-06-05 07:01:00|127.43|126.03|127.42|126.02|127.43|126.03|127.42|126.02|2
1654412480000|2022-06-05 07:01:20|127.41|126.01|127.39|125.99|127.41|126.01|127.39|125.99|3
1654412530000|2022-06-05 07:02:10|127.34|125.94|127.28|125.88|127.34|125.94|127.27|125.87|5
1654412540000|2022-06-05 07:02:20|127.27|125.87|127.33|125.93|127.33|125.93|127.27|125.87|3
1654412550000|2022-06-05 07:02:30|127.32|125.92|127.34|125.94|127.34|125.94|127.31|125.91|3
1654412600000|2022-06-05 07:03:20|127.36|125.96|127.37|125.97|127.38|125.98|127.35|125.95|5
1654412610000|2022-06-05 07:03:30|127.36|125.96|127.35|125.95|127.36|125.96|127.35|125.95|2
1654412620000|2022-06-05 07:03:40|127.37|125.97|127.37|125.97|127.37|125.97|127.37|125.97|1
1654412630000|2022-06-05 07:03:50|127.39|125.99|127.46|126.06|127.46|126.06|127.39|125.99|4
1654412650000|2022-06-05 07:04:10|127.47|126.07|127.47|126.07|127.48|126.08|127.47|126.07|3
1654412660000|2022-06-05 07:04:20|127.48|126.08|127.46|126.06|127.48|126.08|127.46|126.06|3
1654412670000|2022-06-05 07:04:30|127.45|126.05|127.39|125.99|127.46|126.06|127.39|125.99|6
1654412680000|2022-06-05 07:04:40|127.4|126|127.4|126|127.4|126|127.39|125.99|5
1654412690000|2022-06-05 07:04:50|127.39|125.99|127.4|126|127.4|126|127.39|125.99|2
1654412700000|2022-06-05 07:05:00|127.37|125.97|127.37|125.97|127.38|125.98|127.37|125.97|3
1654412720000|2022-06-05 07:05:20|127.38|125.98|127.39|125.99|127.39|125.99|127.38|125.98|2
1654412730000|2022-06-05 07:05:30|127.4|126|127.45|126.05|127.45|126.05|127.4|126|2
1654412740000|2022-06-05 07:05:40|127.42|126.02|127.44|126.04|127.44|126.04|127.42|126.02|2
1654412750000|2022-06-05 07:05:50|127.45|126.05|127.44|126.04|127.45|126.05|127.44|126.04|2
1654412760000|2022-06-05 07:06:00|127.42|126.02|127.42|126.02|127.42|126.02|127.42|126.02|1
1654412770000|2022-06-05 07:06:10|127.41|126.01|127.43|126.03|127.43|126.03|127.41|126.01|2
1654412780000|2022-06-05 07:06:20|127.42|126.02|127.42|126.02|127.42|126.02|127.42|126.02|1
1654412800000|2022-06-05 07:06:40|127.43|126.03|127.42|126.02|127.43|126.03|127.42|126.02|2
1654412810000|2022-06-05 07:06:50|127.43|126.03|127.42|126.02|127.43|126.03|127.42|126.02|4
1654412830000|2022-06-05 07:07:10|127.43|126.03|127.42|126.02|127.43|126.03|127.4|126|6
1654412850000|2022-06-05 07:07:30|127.41|126.01|127.42|126.02|127.42|126.02|127.41|126.01|2
1654412860000|2022-06-05 07:07:40|127.43|126.03|127.42|126.02|127.43|126.03|127.42|126.02|2
1654412890000|2022-06-05 07:08:10|127.41|126.01|127.42|126.02|127.44|126.04|127.41|126.01|7
1654412900000|2022-06-05 07:08:20|127.43|126.03|127.43|126.03|127.43|126.03|127.43|126.03|1
1654412910000|2022-06-05 07:08:30|127.44|126.04|127.43|126.03|127.44|126.04|127.42|126.02|4
1654412920000|2022-06-05 07:08:40|127.42|126.02|127.42|126.02|127.42|126.02|127.42|126.02|1
1654412930000|2022-06-05 07:08:50|127.43|126.03|127.44|126.04|127.44|126.04|127.43|126.03|2
1654412940000|2022-06-05 07:09:00|127.45|126.05|127.43|126.03|127.45|126.05|127.42|126.02|4
1654412950000|2022-06-05 07:09:10|127.44|126.04|127.47|126.07|127.47|126.07|127.44|126.04|2
1654412960000|2022-06-05 07:09:20|127.54|126.14|127.57|126.17|127.57|126.17|127.54|126.14|2
1654412970000|2022-06-05 07:09:30|127.56|126.16|127.56|126.16|127.56|126.16|127.56|126.16|1
1654412980000|2022-06-05 07:09:40|127.57|126.17|127.57|126.17|127.57|126.17|127.57|126.17|1
1654412990000|2022-06-05 07:09:50|127.56|126.16|127.56|126.16|127.56|126.16|127.56|126.16|1
1654413000000|2022-06-05 07:10:00|127.57|126.17|127.57|126.17|127.57|126.17|127.57|126.17|1
1654413010000|2022-06-05 07:10:10|127.55|126.15|127.56|126.16|127.56|126.16|127.55|126.15|2
1654413020000|2022-06-05 07:10:20|127.57|126.17|127.55|126.15|127.57|126.17|127.55|126.15|2
1654413030000|2022-06-05 07:10:30|127.63|126.23|127.64|126.24|127.64|126.24|127.63|126.23|2
1654413040000|2022-06-05 07:10:40|127.65|126.25|127.66|126.26|127.66|126.26|127.65|126.25|2
1654413070000|2022-06-05 07:11:10|127.62|126.22|127.63|126.23|127.63|126.23|127.62|126.22|2
1654413080000|2022-06-05 07:11:20|127.62|126.22|127.63|126.23|127.63|126.23|127.6|126.2|4
1654413090000|2022-06-05 07:11:30|127.62|126.22|127.62|126.22|127.62|126.22|127.62|126.22|1
1654413100000|2022-06-05 07:11:40|127.61|126.21|127.61|126.21|127.61|126.21|127.61|126.21|1
1654413110000|2022-06-05 07:11:50|127.63|126.23|127.62|126.22|127.63|126.23|127.61|126.21|4
1654413130000|2022-06-05 07:12:10|127.63|126.23|127.69|126.29|127.69|126.29|127.63|126.23|4
1654413140000|2022-06-05 07:12:20|127.68|126.28|127.68|126.28|127.68|126.28|127.68|126.28|1
1654413210000|2022-06-05 07:13:30|127.64|126.24|127.61|126.21|127.64|126.24|127.61|126.21|2
1654413240000|2022-06-05 07:14:00|127.62|126.22|127.61|126.21|127.62|126.22|127.61|126.21|2
1654413250000|2022-06-05 07:14:10|127.59|126.19|127.59|126.19|127.59|126.19|127.59|126.19|1
1654413280000|2022-06-05 07:14:40|127.57|126.17|127.5|126.1|127.57|126.17|127.5|126.1|3
1654413290000|2022-06-05 07:14:50|127.49|126.09|127.49|126.09|127.49|126.09|127.49|126.09|1
1654413330000|2022-06-05 07:15:30|127.51|126.11|127.48|126.08|127.51|126.11|127.48|126.08|3
1654413350000|2022-06-05 07:15:50|127.47|126.07|127.49|126.09|127.49|126.09|127.47|126.07|2
1654413360000|2022-06-05 07:16:00|127.56|126.16|127.56|126.16|127.56|126.16|127.56|126.16|1
1654413400000|2022-06-05 07:16:40|127.57|126.17|127.57|126.17|127.57|126.17|127.57|126.17|1
1654413410000|2022-06-05 07:16:50|127.55|126.15|127.56|126.16|127.56|126.16|127.55|126.15|2
1654413440000|2022-06-05 07:17:20|127.55|126.15|127.53|126.13|127.55|126.15|127.52|126.12|3
1654413450000|2022-06-05 07:17:30|127.52|126.12|127.48|126.08|127.52|126.12|127.48|126.08|3
1654413460000|2022-06-05 07:17:40|127.49|126.09|127.48|126.08|127.49|126.09|127.48|126.08|2
1654413470000|2022-06-05 07:17:50|127.46|126.06|127.48|126.08|127.48|126.08|127.46|126.06|2
1654413520000|2022-06-05 07:18:40|127.47|126.07|127.4|126|127.47|126.07|127.4|126|7
1654413530000|2022-06-05 07:18:50|127.39|125.99|127.36|125.96|127.39|125.99|127.36|125.96|5
1654413550000|2022-06-05 07:19:10|127.35|125.95|127.35|125.95|127.35|125.95|127.35|125.95|1
1654413560000|2022-06-05 07:19:20|127.36|125.96|127.36|125.96|127.36|125.96|127.36|125.96|1
1654413570000|2022-06-05 07:19:30|127.35|125.95|127.35|125.95|127.35|125.95|127.35|125.95|1
1654413580000|2022-06-05 07:19:40|127.33|125.93|127.3|125.9|127.33|125.93|127.3|125.9|4
1654413590000|2022-06-05 07:19:50|127.29|125.89|127.25|125.85|127.29|125.89|127.25|125.85|4
1654413600000|2022-06-05 07:20:00|127.24|125.84|127.26|125.86|127.26|125.86|127.24|125.84|3
1654413610000|2022-06-05 07:20:10|127.25|125.85|127.24|125.84|127.26|125.86|127.24|125.84|3
1654413620000|2022-06-05 07:20:20|127.25|125.85|127.26|125.86|127.26|125.86|127.25|125.85|2
1654413640000|2022-06-05 07:20:40|127.25|125.85|127.24|125.84|127.25|125.85|127.24|125.84|2
1654413650000|2022-06-05 07:20:50|127.25|125.85|127.25|125.85|127.25|125.85|127.25|125.85|1
1654413660000|2022-06-05 07:21:00|127.24|125.84|127.24|125.84|127.24|125.84|127.24|125.84|1
1654413680000|2022-06-05 07:21:20|127.25|125.85|127.25|125.85|127.25|125.85|127.25|125.85|1
1654413740000|2022-06-05 07:22:20|127.27|125.87|127.38|125.98|127.38|125.98|127.27|125.87|5
1654413750000|2022-06-05 07:22:30|127.39|125.99|127.38|125.98|127.39|125.99|127.38|125.98|2
1654413800000|2022-06-05 07:23:20|127.44|126.04|127.46|126.06|127.46|126.06|127.44|126.04|3
1654413810000|2022-06-05 07:23:30|127.47|126.07|127.48|126.08|127.48|126.08|127.47|126.07|2
1654413830000|2022-06-05 07:23:50|127.49|126.09|127.57|126.17|127.57|126.17|127.49|126.09|5
1654413840000|2022-06-05 07:24:00|127.58|126.18|127.52|126.12|127.59|126.19|127.52|126.12|5
1654413890000|2022-06-05 07:24:50|127.51|126.11|127.51|126.11|127.51|126.11|127.51|126.11|1
1654413900000|2022-06-05 07:25:00|127.52|126.12|127.6|126.2|127.6|126.2|127.52|126.12|5
1654414000000|2022-06-05 07:26:40|127.59|126.19|127.58|126.18|127.59|126.19|127.58|126.18|2
1654414010000|2022-06-05 07:26:50|127.59|126.19|127.58|126.18|127.59|126.19|127.58|126.18|2
1654414030000|2022-06-05 07:27:10|127.59|126.19|127.69|126.29|127.69|126.29|127.59|126.19|7
1654414050000|2022-06-05 07:27:30|127.68|126.28|127.68|126.28|127.68|126.28|127.68|126.28|1
1654414060000|2022-06-05 07:27:40|127.69|126.29|127.68|126.28|127.69|126.29|127.68|126.28|2
1654414080000|2022-06-05 07:28:00|127.69|126.29|127.68|126.28|127.69|126.29|127.68|126.28|2
1654414120000|2022-06-05 07:28:40|127.67|126.27|127.67|126.27|127.67|126.27|127.67|126.27|1
1654414200000|2022-06-05 07:30:00|127.62|126.22|127.67|126.27|127.67|126.27|127.62|126.22|4
1654414210000|2022-06-05 07:30:10|127.66|126.26|127.6|126.2|127.67|126.27|127.6|126.2|6
1654414220000|2022-06-05 07:30:20|127.59|126.19|127.59|126.19|127.6|126.2|127.59|126.19|3
1654414230000|2022-06-05 07:30:30|127.6|126.2|127.6|126.2|127.61|126.21|127.6|126.2|3
1654414240000|2022-06-05 07:30:40|127.59|126.19|127.58|126.18|127.59|126.19|127.57|126.17|4
1654414250000|2022-06-05 07:30:50|127.59|126.19|127.59|126.19|127.59|126.19|127.59|126.19|1
1654414260000|2022-06-05 07:31:00|127.6|126.2|127.59|126.19|127.6|126.2|127.59|126.19|2
1654414270000|2022-06-05 07:31:10|127.6|126.2|127.61|126.21|127.68|126.28|127.6|126.2|7
1654414280000|2022-06-05 07:31:20|127.6|126.2|127.67|126.27|127.67|126.27|127.6|126.2|4
1654414310000|2022-06-05 07:31:50|127.66|126.26|127.66|126.26|127.66|126.26|127.66|126.26|1
1654414330000|2022-06-05 07:32:10|127.61|126.21|127.58|126.18|127.61|126.21|127.58|126.18|5
1654414370000|2022-06-05 07:32:50|127.57|126.17|127.57|126.17|127.57|126.17|127.57|126.17|1
1654414380000|2022-06-05 07:33:00|127.56|126.16|127.51|126.11|127.56|126.16|127.51|126.11|2
1654414390000|2022-06-05 07:33:10|127.5|126.1|127.48|126.08|127.5|126.1|127.48|126.08|3
1654414400000|2022-06-05 07:33:20|127.47|126.07|127.5|126.1|127.5|126.1|127.47|126.07|3
1654414410000|2022-06-05 07:33:30|127.55|126.15|127.56|126.16|127.56|126.16|127.54|126.14|4
1654414440000|2022-06-05 07:34:00|127.55|126.15|127.5|126.1|127.55|126.15|127.49|126.09|5
1654414500000|2022-06-05 07:35:00|127.49|126.09|127.49|126.09|127.49|126.09|127.49|126.09|1
1654414540000|2022-06-05 07:35:40|127.48|126.08|127.48|126.08|127.48|126.08|127.48|126.08|1
1654414590000|2022-06-05 07:36:30|127.49|126.09|127.48|126.08|127.49|126.09|127.48|126.08|2
1654414630000|2022-06-05 07:37:10|127.49|126.09|127.47|126.07|127.52|126.12|127.47|126.07|8
1654414640000|2022-06-05 07:37:20|127.48|126.08|127.48|126.08|127.48|126.08|127.48|126.08|1
1654414700000|2022-06-05 07:38:20|127.47|126.07|127.39|125.99|127.47|126.07|127.39|125.99|4
1654414710000|2022-06-05 07:38:30|127.38|125.98|127.39|125.99|127.39|125.99|127.38|125.98|4
1654414720000|2022-06-05 07:38:40|127.44|126.04|127.46|126.06|127.46|126.06|127.44|126.04|3
1654414730000|2022-06-05 07:38:50|127.47|126.07|127.47|126.07|127.47|126.07|127.47|126.07|1
1654414820000|2022-06-05 07:40:20|127.48|126.08|127.48|126.08|127.48|126.08|127.48|126.08|1
1654414840000|2022-06-05 07:40:40|127.47|126.07|127.47|126.07|127.47|126.07|127.47|126.07|1
1654414850000|2022-06-05 07:40:50|127.46|126.06|127.44|126.04|127.46|126.06|127.44|126.04|3
1654414860000|2022-06-05 07:41:00|127.45|126.05|127.48|126.08|127.48|126.08|127.45|126.05|4
1654414910000|2022-06-05 07:41:50|127.56|126.16|127.58|126.18|127.58|126.18|127.56|126.16|2
1654414920000|2022-06-05 07:42:00|127.55|126.15|127.58|126.18|127.58|126.18|127.55|126.15|3
1654414930000|2022-06-05 07:42:10|127.59|126.19|127.59|126.19|127.59|126.19|127.59|126.19|1
1654414940000|2022-06-05 07:42:20|127.57|126.17|127.58|126.18|127.58|126.18|127.57|126.17|2
1654414950000|2022-06-05 07:42:30|127.57|126.17|127.57|126.17|127.57|126.17|127.57|126.17|1
1654414960000|2022-06-05 07:42:40|127.59|126.19|127.59|126.19|127.59|126.19|127.59|126.19|1
1654414980000|2022-06-05 07:43:00|127.58|126.18|127.58|126.18|127.58|126.18|127.58|126.18|1
1654415010000|2022-06-05 07:43:30|127.53|126.13|127.48|126.08|127.53|126.13|127.48|126.08|4
1654415020000|2022-06-05 07:43:40|127.47|126.07|127.47|126.07|127.47|126.07|127.47|126.07|1
1654415040000|2022-06-05 07:44:00|127.46|126.06|127.46|126.06|127.46|126.06|127.45|126.05|3
1654415070000|2022-06-05 07:44:30|127.47|126.07|127.57|126.17|127.57|126.17|127.47|126.07|4
1654415090000|2022-06-05 07:44:50|127.61|126.21|127.59|126.19|127.61|126.21|127.59|126.19|3
1654415100000|2022-06-05 07:45:00|127.58|126.18|127.57|126.17|127.58|126.18|127.57|126.17|2
1654415130000|2022-06-05 07:45:30|127.56|126.16|127.55|126.15|127.56|126.16|127.51|126.11|4
1654415160000|2022-06-05 07:46:00|127.53|126.13|127.47|126.07|127.53|126.13|127.47|126.07|4
1654415170000|2022-06-05 07:46:10|127.46|126.06|127.46|126.06|127.46|126.06|127.46|126.06|1
1654415190000|2022-06-05 07:46:30|127.5|126.1|127.49|126.09|127.5|126.1|127.49|126.09|4
1654415200000|2022-06-05 07:46:40|127.48|126.08|127.48|126.08|127.48|126.08|127.48|126.08|1
1654415220000|2022-06-05 07:47:00|127.47|126.07|127.51|126.11|127.55|126.15|127.47|126.07|6
1654415230000|2022-06-05 07:47:10|127.5|126.1|127.5|126.1|127.5|126.1|127.5|126.1|1
1654415250000|2022-06-05 07:47:30|127.48|126.08|127.4|126|127.48|126.08|127.4|126|5
1654415260000|2022-06-05 07:47:40|127.39|125.99|127.39|125.99|127.39|125.99|127.39|125.99|1
1654415270000|2022-06-05 07:47:50|127.38|125.98|127.39|125.99|127.41|126.01|127.38|125.98|4
1654415280000|2022-06-05 07:48:00|127.38|125.98|127.38|125.98|127.38|125.98|127.38|125.98|1
1654415300000|2022-06-05 07:48:20|127.4|126|127.39|125.99|127.4|126|127.39|125.99|2
1654415310000|2022-06-05 07:48:30|127.38|125.98|127.38|125.98|127.38|125.98|127.38|125.98|1
1654415320000|2022-06-05 07:48:40|127.37|125.97|127.37|125.97|127.37|125.97|127.37|125.97|1
1654415340000|2022-06-05 07:49:00|127.32|125.92|127.29|125.89|127.32|125.92|127.28|125.88|6
1654415370000|2022-06-05 07:49:30|127.28|125.88|127.27|125.87|127.28|125.88|127.27|125.87|4
1654415380000|2022-06-05 07:49:40|127.25|125.85|127.25|125.85|127.25|125.85|127.25|125.85|1
1654415390000|2022-06-05 07:49:50|127.24|125.84|127.25|125.85|127.25|125.85|127.24|125.84|2
1654415410000|2022-06-05 07:50:10|127.26|125.86|127.24|125.84|127.26|125.86|127.24|125.84|2
1654415450000|2022-06-05 07:50:50|127.29|125.89|127.28|125.88|127.29|125.89|127.28|125.88|2
1654415460000|2022-06-05 07:51:00|127.27|125.87|127.27|125.87|127.27|125.87|127.27|125.87|1
1654415470000|2022-06-05 07:51:10|127.28|125.88|127.28|125.88|127.28|125.88|127.28|125.88|1
1654415480000|2022-06-05 07:51:20|127.29|125.89|127.36|125.96|127.36|125.96|127.28|125.88|5
1654415490000|2022-06-05 07:51:30|127.35|125.95|127.36|125.96|127.36|125.96|127.35|125.95|2
1654415520000|2022-06-05 07:52:00|127.37|125.97|127.37|125.97|127.37|125.97|127.37|125.97|1
1654415530000|2022-06-05 07:52:10|127.36|125.96|127.36|125.96|127.36|125.96|127.36|125.96|1
1654415540000|2022-06-05 07:52:20|127.32|125.92|127.34|125.94|127.36|125.96|127.31|125.91|9
1654415550000|2022-06-05 07:52:30|127.33|125.93|127.32|125.92|127.33|125.93|127.32|125.92|2
1654415560000|2022-06-05 07:52:40|127.31|125.91|127.3|125.9|127.31|125.91|127.3|125.9|4
1654415570000|2022-06-05 07:52:50|127.33|125.93|127.39|125.99|127.4|126|127.33|125.93|8
1654415580000|2022-06-05 07:53:00|127.38|125.98|127.38|125.98|127.38|125.98|127.38|125.98|1
1654415590000|2022-06-05 07:53:10|127.35|125.95|127.31|125.91|127.35|125.95|127.31|125.91|4
1654415610000|2022-06-05 07:53:30|127.3|125.9|127.29|125.89|127.3|125.9|127.29|125.89|2
1654415620000|2022-06-05 07:53:40|127.28|125.88|127.29|125.89|127.32|125.92|127.28|125.88|5
1654415630000|2022-06-05 07:53:50|127.28|125.88|127.28|125.88|127.28|125.88|127.28|125.88|1
1654415640000|2022-06-05 07:54:00|127.27|125.87|127.27|125.87|127.27|125.87|127.27|125.87|1
1654415660000|2022-06-05 07:54:20|127.26|125.86|127.14|125.74|127.26|125.86|127.14|125.74|9
1654415670000|2022-06-05 07:54:30|127.19|125.79|127.2|125.8|127.2|125.8|127.18|125.78|8
1654415680000|2022-06-05 07:54:40|127.19|125.79|127.21|125.81|127.21|125.81|127.15|125.75|10
1654415690000|2022-06-05 07:54:50|127.2|125.8|127.19|125.79|127.2|125.8|127.19|125.79|6
1654415700000|2022-06-05 07:55:00|127.2|125.8|127.2|125.8|127.2|125.8|127.2|125.8|1
1654415710000|2022-06-05 07:55:10|127.19|125.79|127.2|125.8|127.21|125.81|127.19|125.79|4
1654415720000|2022-06-05 07:55:20|127.19|125.79|127.18|125.78|127.19|125.79|127.18|125.78|2
1654415740000|2022-06-05 07:55:40|127.17|125.77|127.18|125.78|127.18|125.78|127.17|125.77|2
1654415750000|2022-06-05 07:55:50|127.17|125.77|127.18|125.78|127.19|125.79|127.17|125.77|3
1654415760000|2022-06-05 07:56:00|127.19|125.79|127.18|125.78|127.19|125.79|127.18|125.78|2
1654415770000|2022-06-05 07:56:10|127.17|125.77|127.17|125.77|127.17|125.77|127.16|125.76|3
1654415780000|2022-06-05 07:56:20|127.18|125.78|127.17|125.77|127.18|125.78|127.16|125.76|7
1654415810000|2022-06-05 07:56:50|127.16|125.76|127.16|125.76|127.16|125.76|127.16|125.76|1
1654415820000|2022-06-05 07:57:00|127.17|125.77|127.17|125.77|127.17|125.77|127.15|125.75|4
1654415830000|2022-06-05 07:57:10|127.16|125.76|127.18|125.78|127.18|125.78|127.16|125.76|5
1654415850000|2022-06-05 07:57:30|127.17|125.77|127.17|125.77|127.17|125.77|127.15|125.75|5
1654415860000|2022-06-05 07:57:40|127.16|125.76|127.16|125.76|127.16|125.76|127.16|125.76|1
1654415870000|2022-06-05 07:57:50|127.15|125.75|127.14|125.74|127.15|125.75|127.14|125.74|2
1654415880000|2022-06-05 07:58:00|127.13|125.73|127.15|125.75|127.15|125.75|127.13|125.73|2
1654415900000|2022-06-05 07:58:20|127.14|125.74|127.14|125.74|127.16|125.76|127.14|125.74|6
1654415910000|2022-06-05 07:58:30|127.15|125.75|127.16|125.76|127.16|125.76|127.15|125.75|2
1654415940000|2022-06-05 07:59:00|127.17|125.77|127.17|125.77|127.17|125.77|127.17|125.77|1
1654415950000|2022-06-05 07:59:10|127.16|125.76|127.16|125.76|127.16|125.76|127.16|125.76|1
1654415970000|2022-06-05 07:59:30|127.15|125.75|127.17|125.77|127.17|125.77|127.15|125.75|2
1654415980000|2022-06-05 07:59:40|127.16|125.76|127.16|125.76|127.16|125.76|127.16|125.76|1
1654416000000|2022-06-05 08:00:00|127.15|125.75|127.16|125.76|127.16|125.76|127.15|125.75|2
1654416010000|2022-06-05 08:00:10|127.15|125.75|127.2|125.8|127.24|125.84|127.15|125.75|6
1654416020000|2022-06-05 08:00:20|127.19|125.79|127.24|125.84|127.24|125.84|127.18|125.78|5
1654416050000|2022-06-05 08:00:50|127.23|125.83|127.23|125.83|127.23|125.83|127.23|125.83|1
1654416060000|2022-06-05 08:01:00|127.24|125.84|127.24|125.84|127.24|125.84|127.24|125.84|1
1654416070000|2022-06-05 08:01:10|127.25|125.85|127.25|125.85|127.25|125.85|127.25|125.85|1
1654416120000|2022-06-05 08:02:00|127.26|125.86|127.26|125.86|127.26|125.86|127.26|125.86|1
1654416130000|2022-06-05 08:02:10|127.25|125.85|127.23|125.83|127.25|125.85|127.23|125.83|7
1654416180000|2022-06-05 08:03:00|127.24|125.84|127.24|125.84|127.24|125.84|127.24|125.84|1
1654416250000|2022-06-05 08:04:10|127.25|125.85|127.25|125.85|127.25|125.85|127.25|125.85|1
1654416270000|2022-06-05 08:04:30|127.24|125.84|127.24|125.84|127.24|125.84|127.24|125.84|1
1654416310000|2022-06-05 08:05:10|127.25|125.85|127.24|125.84|127.25|125.85|127.24|125.84|2
1654416330000|2022-06-05 08:05:30|127.25|125.85|127.24|125.84|127.25|125.85|127.24|125.84|2
1654416340000|2022-06-05 08:05:40|127.25|125.85|127.24|125.84|127.25|125.85|127.24|125.84|2
1654416350000|2022-06-05 08:05:50|127.22|125.82|127.22|125.82|127.22|125.82|127.22|125.82|1
1654416360000|2022-06-05 08:06:00|127.21|125.81|127.2|125.8|127.21|125.81|127.2|125.8|2
1654416390000|2022-06-05 08:06:30|127.19|125.79|127.16|125.76|127.19|125.79|127.16|125.76|2
1654416410000|2022-06-05 08:06:50|127.17|125.77|127.17|125.77|127.18|125.78|127.17|125.77|5
1654416420000|2022-06-05 08:07:00|127.18|125.78|127.17|125.77|127.18|125.78|127.17|125.77|2
1654416460000|2022-06-05 08:07:40|127.18|125.78|127.28|125.88|127.28|125.88|127.18|125.78|3
1654416530000|2022-06-05 08:08:50|127.29|125.89|127.29|125.89|127.3|125.9|127.29|125.89|3
1654416540000|2022-06-05 08:09:00|127.3|125.9|127.3|125.9|127.3|125.9|127.29|125.89|5
1654416550000|2022-06-05 08:09:10|127.33|125.93|127.47|126.07|127.47|126.07|127.33|125.93|7
1654416560000|2022-06-05 08:09:20|127.48|126.08|127.49|126.09|127.49|126.09|127.48|126.08|2
1654416580000|2022-06-05 08:09:40|127.5|126.1|127.49|126.09|127.5|126.1|127.49|126.09|2
1654416590000|2022-06-05 08:09:50|127.5|126.1|127.5|126.1|127.5|126.1|127.5|126.1|1
1654416600000|2022-06-05 08:10:00|127.49|126.09|127.53|126.13|127.53|126.13|127.49|126.09|3
1654416610000|2022-06-05 08:10:10|127.57|126.17|127.6|126.2|127.6|126.2|127.57|126.17|4
1654416620000|2022-06-05 08:10:20|127.61|126.21|127.58|126.18|127.61|126.21|127.56|126.16|8
1654416630000|2022-06-05 08:10:30|127.59|126.19|127.59|126.19|127.59|126.19|127.59|126.19|1
1654416650000|2022-06-05 08:10:50|127.6|126.2|127.62|126.22|127.62|126.22|127.6|126.2|2
1654416660000|2022-06-05 08:11:00|127.63|126.23|127.63|126.23|127.64|126.24|127.62|126.22|4
1654416670000|2022-06-05 08:11:10|127.62|126.22|127.62|126.22|127.62|126.22|127.62|126.22|1
1654416680000|2022-06-05 08:11:20|127.61|126.21|127.59|126.19|127.61|126.21|127.59|126.19|2
1654416690000|2022-06-05 08:11:30|127.58|126.18|127.58|126.18|127.58|126.18|127.58|126.18|1
1654416780000|2022-06-05 08:13:00|127.54|126.14|127.53|126.13|127.54|126.14|127.53|126.13|2
1654416790000|2022-06-05 08:13:10|127.54|126.14|127.54|126.14|127.54|126.14|127.54|126.14|1
1654416810000|2022-06-05 08:13:30|127.53|126.13|127.53|126.13|127.53|126.13|127.53|126.13|1
1654416910000|2022-06-05 08:15:10|127.52|126.12|127.44|126.04|127.52|126.12|127.44|126.04|4
1654416920000|2022-06-05 08:15:20|127.45|126.05|127.43|126.03|127.45|126.05|127.43|126.03|3
1654416980000|2022-06-05 08:16:20|127.44|126.04|127.52|126.12|127.52|126.12|127.44|126.04|3
1654417010000|2022-06-05 08:16:50|127.53|126.13|127.56|126.16|127.59|126.19|127.53|126.13|5
1654417020000|2022-06-05 08:17:00|127.57|126.17|127.57|126.17|127.57|126.17|127.57|126.17|1
1654417030000|2022-06-05 08:17:10|127.58|126.18|127.59|126.19|127.59|126.19|127.58|126.18|2
1654417040000|2022-06-05 08:17:20|127.57|126.17|127.69|126.29|127.7|126.3|127.57|126.17|10
1654417050000|2022-06-05 08:17:30|127.68|126.28|127.68|126.28|127.68|126.28|127.68|126.28|1
1654417080000|2022-06-05 08:18:00|127.7|126.3|127.99|126.59|127.99|126.59|127.7|126.3|6
1654417090000|2022-06-05 08:18:10|127.96|126.56|128.06|126.66|128.06|126.66|127.96|126.56|6
1654417100000|2022-06-05 08:18:20|127.98|126.58|128.06|126.66|128.06|126.66|127.98|126.58|12
1654417110000|2022-06-05 08:18:30|128.05|126.65|128.01|126.61|128.05|126.65|128.01|126.61|5
1654417120000|2022-06-05 08:18:40|127.98|126.58|127.98|126.58|127.98|126.58|127.98|126.58|1
1654417130000|2022-06-05 08:18:50|127.99|126.59|127.97|126.57|127.99|126.59|127.97|126.57|2
1654417140000|2022-06-05 08:19:00|127.99|126.59|127.99|126.59|127.99|126.59|127.99|126.59|1
1654417200000|2022-06-05 08:20:00|128.02|126.62|128.01|126.61|128.02|126.62|128.01|126.61|2
1654417210000|2022-06-05 08:20:10|128.02|126.62|128.09|126.69|128.09|126.69|128.02|126.62|8
1654417220000|2022-06-05 08:20:20|128.1|126.7|128.13|126.73|128.13|126.73|128.1|126.7|5
1654417230000|2022-06-05 08:20:30|128.12|126.72|128.11|126.71|128.13|126.73|128.11|126.71|4
1654417240000|2022-06-05 08:20:40|128.1|126.7|128.1|126.7|128.1|126.7|128.1|126.7|1
1654417260000|2022-06-05 08:21:00|128.08|126.68|128.1|126.7|128.1|126.7|128.08|126.68|4
1654417270000|2022-06-05 08:21:10|128.09|126.69|128.09|126.69|128.1|126.7|128.09|126.69|3
1654417280000|2022-06-05 08:21:20|128.08|126.68|128.08|126.68|128.08|126.68|128.08|126.68|1
1654417290000|2022-06-05 08:21:30|128.09|126.69|128.09|126.69|128.1|126.7|128.09|126.69|3
1654417300000|2022-06-05 08:21:40|128.1|126.7|128.1|126.7|128.1|126.7|128.09|126.69|3
1654417310000|2022-06-05 08:21:50|128.09|126.69|128.09|126.69|128.09|126.69|128.09|126.69|1
1654417320000|2022-06-05 08:22:00|128.1|126.7|128|126.6|128.1|126.7|127.99|126.59|7
1654417330000|2022-06-05 08:22:10|127.99|126.59|127.99|126.59|127.99|126.59|127.99|126.59|1
1654417370000|2022-06-05 08:22:50|128|126.6|128.07|126.67|128.07|126.67|128|126.6|6
1654417380000|2022-06-05 08:23:00|128.06|126.66|128.07|126.67|128.07|126.67|128.06|126.66|2
1654417390000|2022-06-05 08:23:10|128.08|126.68|128.1|126.7|128.1|126.7|128.08|126.68|2
1654417400000|2022-06-05 08:23:20|128.12|126.72|128.1|126.7|128.12|126.72|128.1|126.7|3
1654417410000|2022-06-05 08:23:30|128.09|126.69|128.09|126.69|128.09|126.69|128.09|126.69|1
1654417420000|2022-06-05 08:23:40|128.08|126.68|128.08|126.68|128.08|126.68|128.08|126.68|1
1654417450000|2022-06-05 08:24:10|128.07|126.67|128.07|126.67|128.07|126.67|128.07|126.67|1
1654417460000|2022-06-05 08:24:20|128.08|126.68|128.11|126.71|128.12|126.72|128.08|126.68|4
1654417470000|2022-06-05 08:24:30|128.1|126.7|128.1|126.7|128.1|126.7|128.1|126.7|1
1654417480000|2022-06-05 08:24:40|128.12|126.72|128.14|126.74|128.14|126.74|128.11|126.71|3
1654417490000|2022-06-05 08:24:50|128.15|126.75|128.15|126.75|128.15|126.75|128.15|126.75|1
1654417500000|2022-06-05 08:25:00|128.13|126.73|128.14|126.74|128.14|126.74|128.13|126.73|2
1654417510000|2022-06-05 08:25:10|128.13|126.73|128.13|126.73|128.13|126.73|128.13|126.73|1
1654417520000|2022-06-05 08:25:20|128.12|126.72|128.09|126.69|128.12|126.72|128.09|126.69|3
1654417530000|2022-06-05 08:25:30|128.07|126.67|128.08|126.68|128.08|126.68|128.07|126.67|2
1654417540000|2022-06-05 08:25:40|128.09|126.69|128.09|126.69|128.09|126.69|128.09|126.69|1
1654417550000|2022-06-05 08:25:50|128.08|126.68|128.08|126.68|128.08|126.68|128.08|126.68|1
1654417560000|2022-06-05 08:26:00|128.06|126.66|128|126.6|128.06|126.66|128|126.6|4
1654417570000|2022-06-05 08:26:10|127.99|126.59|127.98|126.58|127.99|126.59|127.98|126.58|2
1654417580000|2022-06-05 08:26:20|127.99|126.59|127.99|126.59|127.99|126.59|127.99|126.59|1
1654417590000|2022-06-05 08:26:30|127.98|126.58|127.98|126.58|127.98|126.58|127.97|126.57|3
1654417610000|2022-06-05 08:26:50|127.97|126.57|127.97|126.57|127.97|126.57|127.97|126.57|1
1654417620000|2022-06-05 08:27:00|127.96|126.56|127.96|126.56|127.96|126.56|127.95|126.55|3
1654417630000|2022-06-05 08:27:10|127.95|126.55|127.96|126.56|127.96|126.56|127.95|126.55|2
1654417640000|2022-06-05 08:27:20|127.97|126.57|127.97|126.57|127.97|126.57|127.97|126.57|1
1654417720000|2022-06-05 08:28:40|127.96|126.56|127.96|126.56|127.96|126.56|127.96|126.56|1
1654417740000|2022-06-05 08:29:00|127.97|126.57|127.97|126.57|127.97|126.57|127.97|126.57|1
1654417750000|2022-06-05 08:29:10|127.96|126.56|127.96|126.56|127.96|126.56|127.96|126.56|1
1654417780000|2022-06-05 08:29:40|127.95|126.55|127.96|126.56|127.96|126.56|127.95|126.55|2
1654417830000|2022-06-05 08:30:30|127.95|126.55|127.93|126.53|127.95|126.55|127.93|126.53|3
1654417840000|2022-06-05 08:30:40|127.94|126.54|127.94|126.54|127.94|126.54|127.94|126.54|1
1654417850000|2022-06-05 08:30:50|127.93|126.53|127.93|126.53|127.93|126.53|127.93|126.53|1
1654417860000|2022-06-05 08:31:00|127.94|126.54|127.98|126.58|127.99|126.59|127.94|126.54|3
1654417880000|2022-06-05 08:31:20|127.99|126.59|128.04|126.64|128.04|126.64|127.99|126.59|3
1654417910000|2022-06-05 08:31:50|128.05|126.65|128.04|126.64|128.05|126.65|128.04|126.64|4
1654417930000|2022-06-05 08:32:10|128.02|126.62|127.99|126.59|128.02|126.62|127.98|126.58|5
1654417940000|2022-06-05 08:32:20|127.98|126.58|127.98|126.58|127.98|126.58|127.98|126.58|1
1654417950000|2022-06-05 08:32:30|127.97|126.57|127.98|126.58|127.98|126.58|127.97|126.57|2
1654417960000|2022-06-05 08:32:40|127.96|126.56|127.96|126.56|127.96|126.56|127.96|126.56|1
1654417970000|2022-06-05 08:32:50|127.95|126.55|127.9|126.5|127.95|126.55|127.9|126.5|4
1654417980000|2022-06-05 08:33:00|127.89|126.49|127.87|126.47|127.89|126.49|127.87|126.47|3
1654417990000|2022-06-05 08:33:10|127.86|126.46|127.85|126.45|127.86|126.46|127.85|126.45|2
1654418000000|2022-06-05 08:33:20|127.84|126.44|127.85|126.45|127.85|126.45|127.84|126.44|2
1654418020000|2022-06-05 08:33:40|127.82|126.42|127.73|126.33|127.82|126.42|127.71|126.31|10
1654418030000|2022-06-05 08:33:50|127.74|126.34|127.73|126.33|127.74|126.34|127.73|126.33|4
1654418050000|2022-06-05 08:34:10|127.74|126.34|127.74|126.34|127.74|126.34|127.74|126.34|1
1654418060000|2022-06-05 08:34:20|127.73|126.33|127.73|126.33|127.74|126.34|127.73|126.33|7
1654418070000|2022-06-05 08:34:30|127.72|126.32|127.72|126.32|127.73|126.33|127.72|126.32|7
1654418080000|2022-06-05 08:34:40|127.73|126.33|127.73|126.33|127.73|126.33|127.72|126.32|3
1654418110000|2022-06-05 08:35:10|127.72|126.32|127.72|126.32|127.73|126.33|127.72|126.32|3
1654418150000|2022-06-05 08:35:50|127.73|126.33|127.73|126.33|127.73|126.33|127.73|126.33|1
1654418160000|2022-06-05 08:36:00|127.72|126.32|127.72|126.32|127.72|126.32|127.72|126.32|1
1654418180000|2022-06-05 08:36:20|127.71|126.31|127.36|125.96|127.71|126.31|127.35|125.95|8
1654418190000|2022-06-05 08:36:30|127.41|126.01|127.36|125.96|127.41|126.01|127.36|125.96|8
1654418210000|2022-06-05 08:36:50|127.35|125.95|127.35|125.95|127.35|125.95|127.35|125.95|1
1654418220000|2022-06-05 08:37:00|127.33|125.93|127.34|125.94|127.35|125.95|127.29|125.89|7
1654418230000|2022-06-05 08:37:10|127.35|125.95|127.35|125.95|127.35|125.95|127.35|125.95|1
1654418320000|2022-06-05 08:38:40|127.4|126|127.47|126.07|127.48|126.08|127.4|126|7
1654418330000|2022-06-05 08:38:50|127.49|126.09|127.48|126.08|127.49|126.09|127.48|126.08|2
1654418370000|2022-06-05 08:39:30|127.49|126.09|127.49|126.09|127.49|126.09|127.49|126.09|1
1654418380000|2022-06-05 08:39:40|127.47|126.07|127.31|125.91|127.47|126.07|127.31|125.91|10
1654418400000|2022-06-05 08:40:00|127.3|125.9|127.3|125.9|127.3|125.9|127.3|125.9|1
1654418430000|2022-06-05 08:40:30|127.36|125.96|127.39|125.99|127.39|125.99|127.36|125.96|2
1654418440000|2022-06-05 08:40:40|127.38|125.98|127.37|125.97|127.38|125.98|127.37|125.97|2
1654418450000|2022-06-05 08:40:50|127.36|125.96|127.31|125.91|127.36|125.96|127.31|125.91|3
1654418460000|2022-06-05 08:41:00|127.3|125.9|127.27|125.87|127.3|125.9|127.27|125.87|3
1654418470000|2022-06-05 08:41:10|127.28|125.88|127.27|125.87|127.28|125.88|127.27|125.87|2
1654418480000|2022-06-05 08:41:20|127.28|125.88|127.27|125.87|127.28|125.88|127.27|125.87|2
1654418520000|2022-06-05 08:42:00|127.25|125.85|127.24|125.84|127.25|125.85|127.24|125.84|2
1654418530000|2022-06-05 08:42:10|127.23|125.83|127.21|125.81|127.23|125.83|127.21|125.81|5
1654418670000|2022-06-05 08:44:30|127.27|125.87|127.26|125.86|127.27|125.87|127.26|125.86|2
1654418680000|2022-06-05 08:44:40|127.27|125.87|127.27|125.87|127.27|125.87|127.27|125.87|1
1654418690000|2022-06-05 08:44:50|127.26|125.86|127.24|125.84|127.26|125.86|127.24|125.84|3
1654418700000|2022-06-05 08:45:00|127.22|125.82|127.22|125.82|127.22|125.82|127.22|125.82|1
1654418710000|2022-06-05 08:45:10|127.23|125.83|127.26|125.86|127.27|125.87|127.23|125.83|3
1654418730000|2022-06-05 08:45:30|127.28|125.88|127.27|125.87|127.28|125.88|127.27|125.87|2
1654418740000|2022-06-05 08:45:40|127.36|125.96|127.38|125.98|127.38|125.98|127.36|125.96|3
1654418760000|2022-06-05 08:46:00|127.37|125.97|127.48|126.08|127.48|126.08|127.37|125.97|5
1654418770000|2022-06-05 08:46:10|127.46|126.06|127.44|126.04|127.46|126.06|127.44|126.04|3
1654418800000|2022-06-05 08:46:40|127.41|126.01|127.38|125.98|127.41|126.01|127.38|125.98|3
1654418810000|2022-06-05 08:46:50|127.39|125.99|127.39|125.99|127.39|125.99|127.39|125.99|1
1654418830000|2022-06-05 08:47:10|127.38|125.98|127.37|125.97|127.38|125.98|127.37|125.97|2
1654418850000|2022-06-05 08:47:30|127.36|125.96|127.32|125.92|127.36|125.96|127.32|125.92|6
1654418860000|2022-06-05 08:47:40|127.33|125.93|127.32|125.92|127.33|125.93|127.32|125.92|2
1654418880000|2022-06-05 08:48:00|127.33|125.93|127.33|125.93|127.33|125.93|127.32|125.92|3
1654418890000|2022-06-05 08:48:10|127.34|125.94|127.34|125.94|127.34|125.94|127.34|125.94|1
1654418920000|2022-06-05 08:48:40|127.35|125.95|127.37|125.97|127.37|125.97|127.35|125.95|2
1654418930000|2022-06-05 08:48:50|127.36|125.96|127.35|125.95|127.36|125.96|127.35|125.95|2
1654418970000|2022-06-05 08:49:30|127.36|125.96|127.36|125.96|127.36|125.96|127.36|125.96|1
1654418980000|2022-06-05 08:49:40|127.35|125.95|127.33|125.93|127.35|125.95|127.33|125.93|3
1654418990000|2022-06-05 08:49:50|127.34|125.94|127.34|125.94|127.34|125.94|127.34|125.94|1
1654419000000|2022-06-05 08:50:00|127.36|125.96|127.36|125.96|127.37|125.97|127.36|125.96|3
1654419010000|2022-06-05 08:50:10|127.37|125.97|127.36|125.96|127.37|125.97|127.36|125.96|2
1654419070000|2022-06-05 08:51:10|127.37|125.97|127.4|126|127.4|126|127.37|125.97|2
1654419080000|2022-06-05 08:51:20|127.41|126.01|127.41|126.01|127.41|126.01|127.41|126.01|1
1654419090000|2022-06-05 08:51:30|127.4|126|127.34|125.94|127.4|126|127.34|125.94|7
1654419100000|2022-06-05 08:51:40|127.33|125.93|127.32|125.92|127.34|125.94|127.32|125.92|5
1654419110000|2022-06-05 08:51:50|127.31|125.91|127.28|125.88|127.31|125.91|127.28|125.88|3
1654419120000|2022-06-05 08:52:00|127.29|125.89|127.28|125.88|127.29|125.89|127.28|125.88|2
1654419130000|2022-06-05 08:52:10|127.26|125.86|127.26|125.86|127.27|125.87|127.26|125.86|3
1654419140000|2022-06-05 08:52:20|127.28|125.88|127.26|125.86|127.28|125.88|127.26|125.86|2
1654419150000|2022-06-05 08:52:30|127.27|125.87|127.27|125.87|127.27|125.87|127.27|125.87|1
1654419160000|2022-06-05 08:52:40|127.26|125.86|127.26|125.86|127.26|125.86|127.26|125.86|1
1654419250000|2022-06-05 08:54:10|127.27|125.87|127.38|125.98|127.38|125.98|127.27|125.87|5
1654419260000|2022-06-05 08:54:20|127.37|125.97|127.37|125.97|127.37|125.97|127.37|125.97|1
1654419290000|2022-06-05 08:54:50|127.38|125.98|127.39|125.99|127.39|125.99|127.38|125.98|2
1654419360000|2022-06-05 08:56:00|127.4|126|127.46|126.06|127.46|126.06|127.4|126|4
1654419370000|2022-06-05 08:56:10|127.45|126.05|127.38|125.98|127.45|126.05|127.38|125.98|5
1654419400000|2022-06-05 08:56:40|127.37|125.97|127.37|125.97|127.37|125.97|127.37|125.97|1
1654419410000|2022-06-05 08:56:50|127.38|125.98|127.31|125.91|127.38|125.98|127.31|125.91|7
1654419420000|2022-06-05 08:57:00|127.3|125.9|127.29|125.89|127.3|125.9|127.29|125.89|2
1654419430000|2022-06-05 08:57:10|127.28|125.88|127.28|125.88|127.28|125.88|127.28|125.88|1
1654419440000|2022-06-05 08:57:20|127.29|125.89|127.28|125.88|127.29|125.89|127.28|125.88|2
1654419460000|2022-06-05 08:57:40|127.29|125.89|127.28|125.88|127.29|125.89|127.28|125.88|2
1654419470000|2022-06-05 08:57:50|127.3|125.9|127.39|125.99|127.39|125.99|127.3|125.9|4
1654419490000|2022-06-05 08:58:10|127.4|126|127.4|126|127.41|126.01|127.4|126|3
1654419520000|2022-06-05 08:58:40|127.39|125.99|127.39|125.99|127.39|125.99|127.39|125.99|1
1654419530000|2022-06-05 08:58:50|127.36|125.96|127.36|125.96|127.36|125.96|127.36|125.96|1
1654419560000|2022-06-05 08:59:20|127.35|125.95|127.35|125.95|127.35|125.95|127.35|125.95|1
1654419590000|2022-06-05 08:59:50|127.34|125.94|127.29|125.89|127.34|125.94|127.28|125.88|6
1654419600000|2022-06-05 09:00:00|127.28|125.88|127.26|125.86|127.28|125.88|127.26|125.86|3
1654419610000|2022-06-05 09:00:10|127.27|125.87|127.27|125.87|127.27|125.87|127.26|125.86|3
1654419620000|2022-06-05 09:00:20|127.26|125.86|127.27|125.87|127.27|125.87|127.25|125.85|3
1654419630000|2022-06-05 09:00:30|127.26|125.86|127.25|125.85|127.26|125.86|127.2|125.8|14
1654419640000|2022-06-05 09:00:40|127.27|125.87|127.27|125.87|127.27|125.87|127.27|125.87|1
1654419650000|2022-06-05 09:00:50|127.26|125.86|127.26|125.86|127.26|125.86|127.26|125.86|1
1654419680000|2022-06-05 09:01:20|127.25|125.85|127.25|125.85|127.25|125.85|127.25|125.85|1
1654419720000|2022-06-05 09:02:00|127.27|125.87|127.28|125.88|127.28|125.88|127.27|125.87|2
1654419730000|2022-06-05 09:02:10|127.27|125.87|127.26|125.86|127.27|125.87|127.26|125.86|2
1654419740000|2022-06-05 09:02:20|127.27|125.87|127.26|125.86|127.27|125.87|127.26|125.86|2
1654419780000|2022-06-05 09:03:00|127.27|125.87|127.27|125.87|127.27|125.87|127.27|125.87|1
1654419790000|2022-06-05 09:03:10|127.26|125.86|127.26|125.86|127.26|125.86|127.26|125.86|1
1654419800000|2022-06-05 09:03:20|127.27|125.87|127.27|125.87|127.27|125.87|127.27|125.87|1
1654419850000|2022-06-05 09:04:10|127.33|125.93|127.33|125.93|127.34|125.94|127.33|125.93|3
1654419860000|2022-06-05 09:04:20|127.32|125.92|127.33|125.93|127.33|125.93|127.32|125.92|2
1654419880000|2022-06-05 09:04:40|127.36|125.96|127.46|126.06|127.46|126.06|127.35|125.95|8
1654419890000|2022-06-05 09:04:50|127.45|126.05|127.45|126.05|127.45|126.05|127.45|126.05|1
1654419900000|2022-06-05 09:05:00|127.44|126.04|127.38|125.98|127.44|126.04|127.38|125.98|5
1654419910000|2022-06-05 09:05:10|127.37|125.97|127.37|125.97|127.37|125.97|127.37|125.97|1
1654419920000|2022-06-05 09:05:20|127.36|125.96|127.35|125.95|127.36|125.96|127.35|125.95|2
1654419930000|2022-06-05 09:05:30|127.36|125.96|127.43|126.03|127.43|126.03|127.36|125.96|4
1654420030000|2022-06-05 09:07:10|127.44|126.04|127.44|126.04|127.44|126.04|127.44|126.04|1
1654420040000|2022-06-05 09:07:20|127.43|126.03|127.43|126.03|127.43|126.03|127.43|126.03|1
1654420060000|2022-06-05 09:07:40|127.44|126.04|127.43|126.03|127.44|126.04|127.43|126.03|2
1654420070000|2022-06-05 09:07:50|127.42|126.02|127.42|126.02|127.42|126.02|127.41|126.01|3
1654420100000|2022-06-05 09:08:20|127.41|126.01|127.32|125.92|127.41|126.01|127.32|125.92|5
1654420110000|2022-06-05 09:08:30|127.31|125.91|127.3|125.9|127.34|125.94|127.3|125.9|8
1654420130000|2022-06-05 09:08:50|127.28|125.88|127.27|125.87|127.28|125.88|127.27|125.87|2
1654420160000|2022-06-05 09:09:20|127.28|125.88|127.34|125.94|127.34|125.94|127.28|125.88|3
1654420170000|2022-06-05 09:09:30|127.31|125.91|127.3|125.9|127.31|125.91|127.3|125.9|2
1654420180000|2022-06-05 09:09:40|127.29|125.89|127.29|125.89|127.29|125.89|127.29|125.89|1
1654420190000|2022-06-05 09:09:50|127.28|125.88|127.27|125.87|127.28|125.88|127.27|125.87|2
1654420200000|2022-06-05 09:10:00|127.28|125.88|127.3|125.9|127.33|125.93|127.28|125.88|8
1654420210000|2022-06-05 09:10:10|127.29|125.89|127.28|125.88|127.3|125.9|127.28|125.88|4
1654420220000|2022-06-05 09:10:20|127.29|125.89|127.17|125.77|127.29|125.89|127.17|125.77|10
1654420230000|2022-06-05 09:10:30|127.18|125.78|127.19|125.79|127.21|125.81|127.18|125.78|4
1654420240000|2022-06-05 09:10:40|127.21|125.81|127.21|125.81|127.21|125.81|127.21|125.81|1
1654420250000|2022-06-05 09:10:50|127.2|125.8|127.18|125.78|127.2|125.8|127.18|125.78|3
1654420260000|2022-06-05 09:11:00|127.17|125.77|127.17|125.77|127.18|125.78|127.17|125.77|3
1654420270000|2022-06-05 09:11:10|127.16|125.76|127.16|125.76|127.16|125.76|127.16|125.76|1
1654420300000|2022-06-05 09:11:40|127.17|125.77|127.17|125.77|127.17|125.77|127.17|125.77|1
1654420310000|2022-06-05 09:11:50|127.16|125.76|127|125.6|127.16|125.76|127|125.6|13
1654420320000|2022-06-05 09:12:00|127.07|125.67|127.04|125.64|127.07|125.67|127.03|125.63|10
1654420330000|2022-06-05 09:12:10|127.03|125.63|127.04|125.64|127.04|125.64|127.03|125.63|4
1654420340000|2022-06-05 09:12:20|127.03|125.63|127|125.6|127.03|125.63|127|125.6|7
1654420350000|2022-06-05 09:12:30|127.01|125.61|127|125.6|127.01|125.61|127|125.6|2
1654420360000|2022-06-05 09:12:40|127.01|125.61|127|125.6|127.01|125.61|127|125.6|2
1654420380000|2022-06-05 09:13:00|126.99|125.59|127.06|125.66|127.09|125.69|126.99|125.59|6
1654420390000|2022-06-05 09:13:10|127.08|125.68|127.08|125.68|127.08|125.68|127.08|125.68|1
1654420410000|2022-06-05 09:13:30|127.07|125.67|127.07|125.67|127.08|125.68|127.07|125.67|3
1654420420000|2022-06-05 09:13:40|127.08|125.68|127.13|125.73|127.14|125.74|127.08|125.68|4
1654420440000|2022-06-05 09:14:00|127.15|125.75|127.14|125.74|127.17|125.77|127.14|125.74|6
1654420450000|2022-06-05 09:14:10|127.13|125.73|127.13|125.73|127.13|125.73|127.13|125.73|1
1654420460000|2022-06-05 09:14:20|127.12|125.72|127.1|125.7|127.12|125.72|127.1|125.7|3
1654420480000|2022-06-05 09:14:40|127.12|125.72|127.12|125.72|127.12|125.72|127.12|125.72|1
1654420490000|2022-06-05 09:14:50|127.11|125.71|127.11|125.71|127.11|125.71|127.11|125.71|1
1654420500000|2022-06-05 09:15:00|127.09|125.69|127.04|125.64|127.09|125.69|127.04|125.64|6
1654420510000|2022-06-05 09:15:10|127.05|125.65|127.06|125.66|127.07|125.67|127.05|125.65|4
1654420520000|2022-06-05 09:15:20|127.07|125.67|127|125.6|127.07|125.67|127|125.6|8
1654420530000|2022-06-05 09:15:30|127.01|125.61|127.04|125.64|127.05|125.65|127|125.6|6
1654420540000|2022-06-05 09:15:40|127.03|125.63|127.03|125.63|127.03|125.63|127.03|125.63|1
1654420550000|2022-06-05 09:15:50|127.04|125.64|127.03|125.63|127.04|125.64|127.03|125.63|2
1654420560000|2022-06-05 09:16:00|127.04|125.64|127.06|125.66|127.07|125.67|127.04|125.64|4
1654420570000|2022-06-05 09:16:10|127.08|125.68|127.14|125.74|127.14|125.74|127.08|125.68|6
1654420580000|2022-06-05 09:16:20|127.18|125.78|127.22|125.82|127.24|125.84|127.17|125.77|7
1654420590000|2022-06-05 09:16:30|127.21|125.81|127.21|125.81|127.21|125.81|127.21|125.81|1
1654420600000|2022-06-05 09:16:40|127.22|125.82|127.22|125.82|127.22|125.82|127.22|125.82|1
1654420610000|2022-06-05 09:16:50|127.23|125.83|127.28|125.88|127.28|125.88|127.23|125.83|3
1654420620000|2022-06-05 09:17:00|127.27|125.87|127.25|125.85|127.27|125.87|127.25|125.85|3
1654420650000|2022-06-05 09:17:30|127.26|125.86|127.26|125.86|127.26|125.86|127.25|125.85|5
1654420660000|2022-06-05 09:17:40|127.25|125.85|127.25|125.85|127.25|125.85|127.25|125.85|1
1654420670000|2022-06-05 09:17:50|127.26|125.86|127.26|125.86|127.26|125.86|127.25|125.85|5
1654420680000|2022-06-05 09:18:00|127.25|125.85|127.25|125.85|127.26|125.86|127.25|125.85|3
1654420720000|2022-06-05 09:18:40|127.26|125.86|127.25|125.85|127.26|125.86|127.25|125.85|2
1654420730000|2022-06-05 09:18:50|127.26|125.86|127.28|125.88|127.28|125.88|127.26|125.86|2
1654420740000|2022-06-05 09:19:00|127.27|125.87|127.27|125.87|127.27|125.87|127.27|125.87|1
1654420790000|2022-06-05 09:19:50|127.29|125.89|127.28|125.88|127.29|125.89|127.28|125.88|2
1654420800000|2022-06-05 09:20:00|127.29|125.89|127.28|125.88|127.29|125.89|127.28|125.88|2
1654420820000|2022-06-05 09:20:20|127.27|125.87|127.27|125.87|127.27|125.87|127.27|125.87|1
1654420830000|2022-06-05 09:20:30|127.26|125.86|127.26|125.86|127.26|125.86|127.26|125.86|1
1654420840000|2022-06-05 09:20:40|127.27|125.87|127.27|125.87|127.27|125.87|127.27|125.87|1
1654420860000|2022-06-05 09:21:00|127.29|125.89|127.29|125.89|127.29|125.89|127.29|125.89|1
1654420870000|2022-06-05 09:21:10|127.31|125.91|127.29|125.89|127.32|125.92|127.29|125.89|6
1654420880000|2022-06-05 09:21:20|127.3|125.9|127.3|125.9|127.3|125.9|127.29|125.89|3
1654420890000|2022-06-05 09:21:30|127.29|125.89|127.29|125.89|127.3|125.9|127.29|125.89|3
1654420900000|2022-06-05 09:21:40|127.3|125.9|127.3|125.9|127.3|125.9|127.29|125.89|7
1654420930000|2022-06-05 09:22:10|127.29|125.89|127.28|125.88|127.29|125.89|127.28|125.88|2
1654420940000|2022-06-05 09:22:20|127.24|125.84|127.17|125.77|127.24|125.84|127.17|125.77|5
1654420960000|2022-06-05 09:22:40|127.18|125.78|127.2|125.8|127.2|125.8|127.18|125.78|2
1654420980000|2022-06-05 09:23:00|127.19|125.79|127.17|125.77|127.19|125.79|127.17|125.77|3
1654420990000|2022-06-05 09:23:10|127.16|125.76|127.11|125.71|127.16|125.76|127.1|125.7|4
1654421000000|2022-06-05 09:23:20|127.1|125.7|127.08|125.68|127.1|125.7|127.08|125.68|3
1654421010000|2022-06-05 09:23:30|127.06|125.66|127.08|125.68|127.1|125.7|127.06|125.66|4
1654421030000|2022-06-05 09:23:50|127.09|125.69|127.08|125.68|127.09|125.69|127.08|125.68|2
1654421040000|2022-06-05 09:24:00|127.09|125.69|127.08|125.68|127.09|125.69|127.08|125.68|4
1654421060000|2022-06-05 09:24:20|127.09|125.69|127.07|125.67|127.09|125.69|127.07|125.67|3
1654421090000|2022-06-05 09:24:50|127.08|125.68|127.08|125.68|127.08|125.68|127.08|125.68|1
1654421100000|2022-06-05 09:25:00|127.07|125.67|127.16|125.76|127.17|125.77|127.07|125.67|6
1654421110000|2022-06-05 09:25:10|127.17|125.77|127.17|125.77|127.17|125.77|127.17|125.77|1
1654421160000|2022-06-05 09:26:00|127.18|125.78|127.18|125.78|127.18|125.78|127.18|125.78|1
1654421180000|2022-06-05 09:26:20|127.2|125.8|127.19|125.79|127.26|125.86|127.19|125.79|5
1654421190000|2022-06-05 09:26:30|127.2|125.8|127.2|125.8|127.2|125.8|127.2|125.8|1
1654421200000|2022-06-05 09:26:40|127.21|125.81|127.28|125.88|127.28|125.88|127.2|125.8|6
1654421210000|2022-06-05 09:26:50|127.33|125.93|127.41|126.01|127.44|126.04|127.33|125.93|8
1654421220000|2022-06-05 09:27:00|127.43|126.03|127.4|126|127.47|126.07|127.39|125.99|7
1654421230000|2022-06-05 09:27:10|127.39|125.99|127.39|125.99|127.39|125.99|127.39|125.99|1
1654421240000|2022-06-05 09:27:20|127.35|125.95|127.35|125.95|127.35|125.95|127.35|125.95|1
1654421250000|2022-06-05 09:27:30|127.34|125.94|127.29|125.89|127.34|125.94|127.29|125.89|5
1654421270000|2022-06-05 09:27:50|127.3|125.9|127.39|125.99|127.4|126|127.3|125.9|4
1654421280000|2022-06-05 09:28:00|127.34|125.94|127.38|125.98|127.38|125.98|127.29|125.89|9
1654421290000|2022-06-05 09:28:10|127.37|125.97|127.36|125.96|127.38|125.98|127.36|125.96|5
1654421300000|2022-06-05 09:28:20|127.34|125.94|127.29|125.89|127.34|125.94|127.29|125.89|6
1654421350000|2022-06-05 09:29:10|127.28|125.88|127.22|125.82|127.28|125.88|127.22|125.82|4
1654421360000|2022-06-05 09:29:20|127.21|125.81|127.27|125.87|127.27|125.87|127.21|125.81|5
1654421380000|2022-06-05 09:29:40|127.26|125.86|127.23|125.83|127.26|125.86|127.23|125.83|2
1654421390000|2022-06-05 09:29:50|127.22|125.82|127.2|125.8|127.22|125.82|127.18|125.78|5
1654421400000|2022-06-05 09:30:00|127.19|125.79|127.18|125.78|127.19|125.79|127.18|125.78|2
1654421410000|2022-06-05 09:30:10|127.17|125.77|127.19|125.79|127.19|125.79|127.17|125.77|2
1654421430000|2022-06-05 09:30:30|127.18|125.78|127.18|125.78|127.18|125.78|127.18|125.78|1
1654421440000|2022-06-05 09:30:40|127.17|125.77|127.18|125.78|127.18|125.78|127.17|125.77|2
1654421450000|2022-06-05 09:30:50|127.17|125.77|127.18|125.78|127.18|125.78|127.17|125.77|4
1654421460000|2022-06-05 09:31:00|127.17|125.77|127.18|125.78|127.18|125.78|127.17|125.77|2
1654421470000|2022-06-05 09:31:10|127.19|125.79|127.27|125.87|127.27|125.87|127.19|125.79|4
1654421480000|2022-06-05 09:31:20|127.28|125.88|127.28|125.88|127.28|125.88|127.28|125.88|1
1654421520000|2022-06-05 09:32:00|127.29|125.89|127.21|125.81|127.29|125.89|127.21|125.81|4
1654421530000|2022-06-05 09:32:10|127.22|125.82|127.22|125.82|127.22|125.82|127.22|125.82|1
1654421550000|2022-06-05 09:32:30|127.21|125.81|127.24|125.84|127.26|125.86|127.21|125.81|5
1654421560000|2022-06-05 09:32:40|127.23|125.83|127.22|125.82|127.23|125.83|127.22|125.82|2
1654421580000|2022-06-05 09:33:00|127.23|125.83|127.18|125.78|127.24|125.84|127.18|125.78|7
1654421590000|2022-06-05 09:33:10|127.19|125.79|127.19|125.79|127.19|125.79|127.19|125.79|1
1654421600000|2022-06-05 09:33:20|127.18|125.78|127.19|125.79|127.19|125.79|127.18|125.78|4
1654421610000|2022-06-05 09:33:30|127.2|125.8|127.2|125.8|127.2|125.8|127.2|125.8|1
1654421640000|2022-06-05 09:34:00|127.19|125.79|127.18|125.78|127.19|125.79|127.18|125.78|2
1654421650000|2022-06-05 09:34:10|127.19|125.79|127.14|125.74|127.19|125.79|127.14|125.74|3
1654421660000|2022-06-05 09:34:20|127.12|125.72|127.1|125.7|127.12|125.72|127.1|125.7|3
1654421670000|2022-06-05 09:34:30|127.09|125.69|127.1|125.7|127.1|125.7|127.09|125.69|4
1654421680000|2022-06-05 09:34:40|127.09|125.69|127.09|125.69|127.1|125.7|127.09|125.69|3
1654421700000|2022-06-05 09:35:00|127.1|125.7|127.1|125.7|127.1|125.7|127.1|125.7|1
1654421710000|2022-06-05 09:35:10|127.09|125.69|127.02|125.62|127.16|125.76|127.02|125.62|12
1654421720000|2022-06-05 09:35:20|127.01|125.61|127|125.6|127.01|125.61|127|125.6|2
1654421730000|2022-06-05 09:35:30|126.99|125.59|126.98|125.58|126.99|125.59|126.98|125.58|2
1654421740000|2022-06-05 09:35:40|126.97|125.57|126.97|125.57|126.97|125.57|126.97|125.57|1
1654421750000|2022-06-05 09:35:50|126.99|125.59|126.95|125.55|126.99|125.59|126.95|125.55|4
1654421760000|2022-06-05 09:36:00|126.94|125.54|126.94|125.54|126.94|125.54|126.94|125.54|1
1654421770000|2022-06-05 09:36:10|126.96|125.56|126.75|125.35|126.96|125.56|126.75|125.35|10
1654421780000|2022-06-05 09:36:20|126.8|125.4|126.8|125.4|126.8|125.4|126.8|125.4|1
1654421790000|2022-06-05 09:36:30|126.81|125.41|126.81|125.41|126.81|125.41|126.81|125.41|1
1654421800000|2022-06-05 09:36:40|126.8|125.4|126.72|125.32|126.8|125.4|126.72|125.32|7
1654421810000|2022-06-05 09:36:50|126.74|125.34|126.74|125.34|126.75|125.35|126.73|125.33|6
1654421820000|2022-06-05 09:37:00|126.73|125.33|126.57|125.17|126.74|125.34|126.56|125.16|11
1654421830000|2022-06-05 09:37:10|126.56|125.16|126.5|125.1|126.58|125.18|126.5|125.1|9
1654421840000|2022-06-05 09:37:20|126.51|125.11|126.53|125.13|126.58|125.18|126.51|125.11|14
1654421850000|2022-06-05 09:37:30|126.52|125.12|126.59|125.19|126.59|125.19|126.51|125.11|8
1654421860000|2022-06-05 09:37:40|126.58|125.18|126.57|125.17|126.59|125.19|126.57|125.17|4
1654421870000|2022-06-05 09:37:50|126.58|125.18|126.65|125.25|126.65|125.25|126.58|125.18|4
1654421890000|2022-06-05 09:38:10|126.66|125.26|126.66|125.26|126.66|125.26|126.66|125.26|1
1654421930000|2022-06-05 09:38:50|126.64|125.24|126.62|125.22|126.64|125.24|126.62|125.22|3
1654421950000|2022-06-05 09:39:10|126.64|125.24|126.63|125.23|126.64|125.24|126.63|125.23|2
1654421970000|2022-06-05 09:39:30|126.64|125.24|126.66|125.26|126.66|125.26|126.64|125.24|3
1654421980000|2022-06-05 09:39:40|126.67|125.27|126.71|125.31|126.71|125.31|126.67|125.27|3
1654421990000|2022-06-05 09:39:50|126.72|125.32|126.71|125.31|126.72|125.32|126.7|125.3|3
1654422010000|2022-06-05 09:40:10|126.7|125.3|126.67|125.27|126.7|125.3|126.67|125.27|3
1654422040000|2022-06-05 09:40:40|126.68|125.28|126.68|125.28|126.68|125.28|126.68|125.28|1
1654422070000|2022-06-05 09:41:10|126.67|125.27|126.69|125.29|126.69|125.29|126.67|125.27|3
1654422090000|2022-06-05 09:41:30|126.68|125.28|126.68|125.28|126.68|125.28|126.68|125.28|1
1654422100000|2022-06-05 09:41:40|126.64|125.24|126.58|125.18|126.64|125.24|126.57|125.17|6
1654422110000|2022-06-05 09:41:50|126.59|125.19|126.64|125.24|126.64|125.24|126.59|125.19|4
1654422120000|2022-06-05 09:42:00|126.65|125.25|126.66|125.26|126.66|125.26|126.65|125.25|2
1654422140000|2022-06-05 09:42:20|126.67|125.27|126.72|125.32|126.72|125.32|126.67|125.27|3
1654422150000|2022-06-05 09:42:30|126.73|125.33|126.74|125.34|126.74|125.34|126.73|125.33|2
1654422160000|2022-06-05 09:42:40|126.8|125.4|127.02|125.62|127.02|125.62|126.8|125.4|9
1654422170000|2022-06-05 09:42:50|127.03|125.63|127.11|125.71|127.11|125.71|127.03|125.63|4
1654422190000|2022-06-05 09:43:10|127.14|125.74|127.11|125.71|127.19|125.79|127.11|125.71|9
1654422200000|2022-06-05 09:43:20|127.09|125.69|127.09|125.69|127.09|125.69|127.09|125.69|1
1654422220000|2022-06-05 09:43:40|127.1|125.7|127.09|125.69|127.1|125.7|127.09|125.69|2
1654422230000|2022-06-05 09:43:50|127.1|125.7|127.1|125.7|127.1|125.7|127.1|125.7|1
1654422260000|2022-06-05 09:44:20|127.09|125.69|127.09|125.69|127.09|125.69|127.09|125.69|1
1654422270000|2022-06-05 09:44:30|127.1|125.7|127.1|125.7|127.1|125.7|127.1|125.7|1
1654422280000|2022-06-05 09:44:40|127.14|125.74|127.15|125.75|127.17|125.77|127.14|125.74|6
1654422290000|2022-06-05 09:44:50|127.16|125.76|127.1|125.7|127.16|125.76|127.1|125.7|5
1654422310000|2022-06-05 09:45:10|127.11|125.71|127.12|125.72|127.16|125.76|127.11|125.71|5
1654422320000|2022-06-05 09:45:20|127.11|125.71|127.11|125.71|127.12|125.72|127.11|125.71|3
1654422330000|2022-06-05 09:45:30|127.17|125.77|127.12|125.72|127.18|125.78|127.11|125.71|7
1654422340000|2022-06-05 09:45:40|127.14|125.74|127.12|125.72|127.14|125.74|127.12|125.72|3
1654422360000|2022-06-05 09:46:00|127.18|125.78|127.18|125.78|127.18|125.78|127.18|125.78|1
1654422370000|2022-06-05 09:46:10|127.16|125.76|127.12|125.72|127.16|125.76|127.12|125.72|7
1654422380000|2022-06-05 09:46:20|127.11|125.71|127.02|125.62|127.11|125.71|127.02|125.62|4
1654422390000|2022-06-05 09:46:30|127.01|125.61|127.02|125.62|127.02|125.62|127|125.6|3
1654422400000|2022-06-05 09:46:40|127.01|125.61|126.99|125.59|127.01|125.61|126.99|125.59|3
1654422410000|2022-06-05 09:46:50|126.98|125.58|126.98|125.58|126.99|125.59|126.98|125.58|3
1654422420000|2022-06-05 09:47:00|126.99|125.59|126.99|125.59|126.99|125.59|126.98|125.58|3
1654422430000|2022-06-05 09:47:10|126.98|125.58|126.92|125.52|126.99|125.59|126.92|125.52|6
1654422440000|2022-06-05 09:47:20|126.91|125.51|126.92|125.52|126.92|125.52|126.91|125.51|2
1654422450000|2022-06-05 09:47:30|126.91|125.51|126.91|125.51|126.91|125.51|126.91|125.51|1
1654422460000|2022-06-05 09:47:40|126.9|125.5|126.92|125.52|126.92|125.52|126.9|125.5|2
1654422470000|2022-06-05 09:47:50|126.91|125.51|126.91|125.51|126.91|125.51|126.91|125.51|1
1654422480000|2022-06-05 09:48:00|126.9|125.5|126.91|125.51|126.91|125.51|126.89|125.49|3
1654422490000|2022-06-05 09:48:10|126.9|125.5|126.91|125.51|126.91|125.51|126.9|125.5|2
1654422500000|2022-06-05 09:48:20|126.9|125.5|126.89|125.49|126.9|125.5|126.89|125.49|2
1654422510000|2022-06-05 09:48:30|126.9|125.5|126.9|125.5|126.9|125.5|126.9|125.5|1
1654422520000|2022-06-05 09:48:40|126.91|125.51|126.9|125.5|126.91|125.51|126.9|125.5|2
1654422530000|2022-06-05 09:48:50|126.89|125.49|126.99|125.59|126.99|125.59|126.89|125.49|8
1654422550000|2022-06-05 09:49:10|127.01|125.61|127.01|125.61|127.01|125.61|127.01|125.61|1
1654422560000|2022-06-05 09:49:20|127.02|125.62|127.02|125.62|127.02|125.62|127.02|125.62|1
1654422570000|2022-06-05 09:49:30|127.01|125.61|127.01|125.61|127.02|125.62|127.01|125.61|3
1654422590000|2022-06-05 09:49:50|127|125.6|126.99|125.59|127|125.6|126.99|125.59|2
1654422600000|2022-06-05 09:50:00|127|125.6|127|125.6|127|125.6|127|125.6|1
1654422620000|2022-06-05 09:50:20|126.99|125.59|126.99|125.59|126.99|125.59|126.99|125.59|1
1654422640000|2022-06-05 09:50:40|127|125.6|127|125.6|127|125.6|127|125.6|1
1654422650000|2022-06-05 09:50:50|126.99|125.59|127|125.6|127|125.6|126.99|125.59|2
1654422670000|2022-06-05 09:51:10|127.01|125.61|127|125.6|127.03|125.63|127|125.6|5
1654422680000|2022-06-05 09:51:20|127.01|125.61|127.01|125.61|127.01|125.61|127.01|125.61|1
1654422690000|2022-06-05 09:51:30|127.02|125.62|127.02|125.62|127.02|125.62|127.02|125.62|1
1654422720000|2022-06-05 09:52:00|127.03|125.63|127.11|125.71|127.11|125.71|127.03|125.63|4
1654422730000|2022-06-05 09:52:10|127.1|125.7|127.03|125.63|127.1|125.7|127.03|125.63|6
1654422740000|2022-06-05 09:52:20|127.02|125.62|127.01|125.61|127.02|125.62|127.01|125.61|2
1654422750000|2022-06-05 09:52:30|127|125.6|127|125.6|127.02|125.62|127|125.6|4
1654422760000|2022-06-05 09:52:40|126.99|125.59|127.02|125.62|127.02|125.62|126.99|125.59|3
1654422770000|2022-06-05 09:52:50|127.01|125.61|127.01|125.61|127.01|125.61|127.01|125.61|1
1654422780000|2022-06-05 09:53:00|127.02|125.62|127.01|125.61|127.02|125.62|127.01|125.61|2
1654422790000|2022-06-05 09:53:10|127|125.6|127|125.6|127|125.6|127|125.6|1
1654422820000|2022-06-05 09:53:40|127.01|125.61|127.01|125.61|127.01|125.61|127.01|125.61|1
1654422830000|2022-06-05 09:53:50|127.07|125.67|127.11|125.71|127.11|125.71|127.07|125.67|3
1654422840000|2022-06-05 09:54:00|127.1|125.7|127.1|125.7|127.1|125.7|127.1|125.7|1
1654422850000|2022-06-05 09:54:10|127.11|125.71|127.11|125.71|127.11|125.71|127.11|125.71|1
1654422870000|2022-06-05 09:54:30|127.12|125.72|127.12|125.72|127.12|125.72|127.12|125.72|1
1654422880000|2022-06-05 09:54:40|127.13|125.73|127.16|125.76|127.17|125.77|127.13|125.73|4
1654422890000|2022-06-05 09:54:50|127.12|125.72|127.11|125.71|127.12|125.72|127.1|125.7|4
1654422900000|2022-06-05 09:55:00|127.09|125.69|127.01|125.61|127.1|125.7|127.01|125.61|8
1654422910000|2022-06-05 09:55:10|127|125.6|127|125.6|127|125.6|127|125.6|1
1654422930000|2022-06-05 09:55:30|127.01|125.61|127.09|125.69|127.09|125.69|127.01|125.61|4
1654422940000|2022-06-05 09:55:40|127.08|125.68|127.08|125.68|127.09|125.69|127.08|125.68|5
1654422950000|2022-06-05 09:55:50|127.07|125.67|127.07|125.67|127.07|125.67|127.07|125.67|1
1654422960000|2022-06-05 09:56:00|127.08|125.68|127.09|125.69|127.09|125.69|127.07|125.67|4
1654422970000|2022-06-05 09:56:10|127.1|125.7|127.15|125.75|127.17|125.77|127.1|125.7|6
1654422980000|2022-06-05 09:56:20|127.16|125.76|127.16|125.76|127.16|125.76|127.15|125.75|5
1654422990000|2022-06-05 09:56:30|127.15|125.75|127.11|125.71|127.16|125.76|127.1|125.7|11
1654423000000|2022-06-05 09:56:40|127.08|125.68|127.1|125.7|127.1|125.7|127.08|125.68|4
1654423010000|2022-06-05 09:56:50|127.09|125.69|127.11|125.71|127.11|125.71|127.09|125.69|3
1654423020000|2022-06-05 09:57:00|127.12|125.72|127.17|125.77|127.17|125.77|127.12|125.72|4
1654423030000|2022-06-05 09:57:10|127.18|125.78|127.19|125.79|127.19|125.79|127.18|125.78|2
1654423060000|2022-06-05 09:57:40|127.18|125.78|127.18|125.78|127.18|125.78|127.18|125.78|1
1654423090000|2022-06-05 09:58:10|127.19|125.79|127.25|125.85|127.25|125.85|127.19|125.79|3
1654423100000|2022-06-05 09:58:20|127.24|125.84|127.24|125.84|127.24|125.84|127.24|125.84|1
1654423120000|2022-06-05 09:58:40|127.26|125.86|127.26|125.86|127.26|125.86|127.26|125.86|1
1654423140000|2022-06-05 09:59:00|127.23|125.83|127.2|125.8|127.23|125.83|127.2|125.8|2
1654423150000|2022-06-05 09:59:10|127.21|125.81|127.16|125.76|127.21|125.81|127.16|125.76|2
1654423160000|2022-06-05 09:59:20|127.17|125.77|127.15|125.75|127.17|125.77|127.15|125.75|2
1654423170000|2022-06-05 09:59:30|127.14|125.74|127.14|125.74|127.15|125.75|127.14|125.74|3
1654423180000|2022-06-05 09:59:40|127.13|125.73|127.16|125.76|127.16|125.76|127.13|125.73|5
1654423190000|2022-06-05 09:59:50|127.17|125.77|127.16|125.76|127.17|125.77|127.16|125.76|2
1654423200000|2022-06-05 10:00:00|127.15|125.75|127.15|125.75|127.15|125.75|127.15|125.75|1
1654423220000|2022-06-05 10:00:20|127.13|125.73|127.15|125.75|127.15|125.75|127.13|125.73|2
1654423230000|2022-06-05 10:00:30|127.14|125.74|127.15|125.75|127.15|125.75|127.13|125.73|5
1654423270000|2022-06-05 10:01:10|127.13|125.73|127.15|125.75|127.15|125.75|127.13|125.73|4
1654423280000|2022-06-05 10:01:20|127.14|125.74|127.15|125.75|127.15|125.75|127.14|125.74|2
1654423300000|2022-06-05 10:01:40|127.16|125.76|127.16|125.76|127.16|125.76|127.16|125.76|1
1654423310000|2022-06-05 10:01:50|127.15|125.75|127.15|125.75|127.15|125.75|127.15|125.75|1
1654423320000|2022-06-05 10:02:00|127.17|125.77|127.2|125.8|127.2|125.8|127.17|125.77|2
1654423330000|2022-06-05 10:02:10|127.18|125.78|127.18|125.78|127.18|125.78|127.18|125.78|1
1654423350000|2022-06-05 10:02:30|127.19|125.79|127.19|125.79|127.19|125.79|127.19|125.79|1
1654423360000|2022-06-05 10:02:40|127.18|125.78|127.18|125.78|127.18|125.78|127.17|125.77|3
1654423380000|2022-06-05 10:03:00|127.19|125.79|127.19|125.79|127.19|125.79|127.19|125.79|1
1654423390000|2022-06-05 10:03:10|127.2|125.8|127.3|125.9|127.3|125.9|127.2|125.8|6
1654423470000|2022-06-05 10:04:30|127.24|125.84|127.21|125.81|127.24|125.84|127.21|125.81|3
1654423480000|2022-06-05 10:04:40|127.2|125.8|127.23|125.83|127.23|125.83|127.2|125.8|4
1654423490000|2022-06-05 10:04:50|127.22|125.82|127.21|125.81|127.22|125.82|127.21|125.81|2
1654423500000|2022-06-05 10:05:00|127.22|125.82|127.34|125.94|127.35|125.95|127.22|125.82|12
1654423510000|2022-06-05 10:05:10|127.31|125.91|127.3|125.9|127.31|125.91|127.3|125.9|2
1654423520000|2022-06-05 10:05:20|127.29|125.89|127.2|125.8|127.29|125.89|127.19|125.79|9
1654423530000|2022-06-05 10:05:30|127.21|125.81|127.21|125.81|127.21|125.81|127.21|125.81|1
1654423540000|2022-06-05 10:05:40|127.2|125.8|127.2|125.8|127.2|125.8|127.2|125.8|1
1654423560000|2022-06-05 10:06:00|127.19|125.79|127.19|125.79|127.19|125.79|127.19|125.79|1
1654423600000|2022-06-05 10:06:40|127.22|125.82|127.2|125.8|127.22|125.82|127.2|125.8|3
1654423660000|2022-06-05 10:07:40|127.21|125.81|127.29|125.89|127.29|125.89|127.21|125.81|2
1654423670000|2022-06-05 10:07:50|127.3|125.9|127.3|125.9|127.3|125.9|127.3|125.9|1
1654423700000|2022-06-05 10:08:20|127.29|125.89|127.19|125.79|127.29|125.89|127.19|125.79|6
1654423720000|2022-06-05 10:08:40|127.2|125.8|127.2|125.8|127.2|125.8|127.2|125.8|1
1654423730000|2022-06-05 10:08:50|127.19|125.79|127.19|125.79|127.19|125.79|127.19|125.79|1
1654423740000|2022-06-05 10:09:00|127.2|125.8|127.27|125.87|127.28|125.88|127.2|125.8|4
1654423750000|2022-06-05 10:09:10|127.28|125.88|127.22|125.82|127.29|125.89|127.22|125.82|6
1654423760000|2022-06-05 10:09:20|127.21|125.81|127.2|125.8|127.21|125.81|127.2|125.8|2
1654423770000|2022-06-05 10:09:30|127.21|125.81|127.3|125.9|127.3|125.9|127.21|125.81|4
1654423790000|2022-06-05 10:09:50|127.28|125.88|127.2|125.8|127.28|125.88|127.2|125.8|9
1654423800000|2022-06-05 10:10:00|127.21|125.81|127.21|125.81|127.22|125.82|127.21|125.81|3
1654423810000|2022-06-05 10:10:10|127.2|125.8|127.2|125.8|127.21|125.81|127.2|125.8|3
1654423850000|2022-06-05 10:10:50|127.19|125.79|127.2|125.8|127.2|125.8|127.19|125.79|2
1654423860000|2022-06-05 10:11:00|127.29|125.89|127.31|125.91|127.31|125.91|127.29|125.89|3
1654423920000|2022-06-05 10:12:00|127.32|125.92|127.4|126|127.4|126|127.32|125.92|6
1654423930000|2022-06-05 10:12:10|127.39|125.99|127.39|125.99|127.39|125.99|127.39|125.99|1
1654423940000|2022-06-05 10:12:20|127.4|126|127.4|126|127.4|126|127.4|126|1
1654423960000|2022-06-05 10:12:40|127.39|125.99|127.4|126|127.4|126|127.39|125.99|2
1654423990000|2022-06-05 10:13:10|127.39|125.99|127.39|125.99|127.4|126|127.39|125.99|3
1654424000000|2022-06-05 10:13:20|127.4|126|127.4|126|127.4|126|127.4|126|1
1654424010000|2022-06-05 10:13:30|127.39|125.99|127.4|126|127.4|126|127.39|125.99|2
1654424020000|2022-06-05 10:13:40|127.39|125.99|127.4|126|127.4|126|127.39|125.99|2
1654424030000|2022-06-05 10:13:50|127.39|125.99|127.4|126|127.4|126|127.39|125.99|2
1654424040000|2022-06-05 10:14:00|127.39|125.99|127.4|126|127.4|126|127.39|125.99|6
1654424050000|2022-06-05 10:14:10|127.39|125.99|127.39|125.99|127.4|126|127.39|125.99|5
1654424090000|2022-06-05 10:14:50|127.4|126|127.4|126|127.4|126|127.4|126|1
1654424100000|2022-06-05 10:15:00|127.39|125.99|127.31|125.91|127.4|126|127.31|125.91|8
1654424110000|2022-06-05 10:15:10|127.37|125.97|127.39|125.99|127.39|125.99|127.37|125.97|3
1654424140000|2022-06-05 10:15:40|127.4|126|127.49|126.09|127.5|126.1|127.4|126|5
1654424160000|2022-06-05 10:16:00|127.5|126.1|127.51|126.11|127.51|126.11|127.5|126.1|2
1654424170000|2022-06-05 10:16:10|127.53|126.13|127.55|126.15|127.57|126.17|127.53|126.13|6
1654424180000|2022-06-05 10:16:20|127.58|126.18|127.47|126.07|127.59|126.19|127.46|126.06|5
1654424190000|2022-06-05 10:16:30|127.46|126.06|127.47|126.07|127.47|126.07|127.46|126.06|2
1654424210000|2022-06-05 10:16:50|127.48|126.08|127.52|126.12|127.52|126.12|127.48|126.08|4
1654424220000|2022-06-05 10:17:00|127.53|126.13|127.58|126.18|127.58|126.18|127.53|126.13|4
1654424230000|2022-06-05 10:17:10|127.59|126.19|127.59|126.19|127.59|126.19|127.59|126.19|1
1654424250000|2022-06-05 10:17:30|127.58|126.18|127.51|126.11|127.58|126.18|127.51|126.11|4
1654424260000|2022-06-05 10:17:40|127.5|126.1|127.5|126.1|127.5|126.1|127.5|126.1|1
1654424300000|2022-06-05 10:18:20|127.51|126.11|127.58|126.18|127.58|126.18|127.51|126.11|4
1654424310000|2022-06-05 10:18:30|127.59|126.19|127.6|126.2|127.6|126.2|127.59|126.19|2
1654424340000|2022-06-05 10:19:00|127.66|126.26|127.6|126.2|127.67|126.27|127.6|126.2|4
1654424370000|2022-06-05 10:19:30|127.59|126.19|127.59|126.19|127.59|126.19|127.59|126.19|1
1654424400000|2022-06-05 10:20:00|127.6|126.2|127.59|126.19|127.6|126.2|127.59|126.19|2
1654424460000|2022-06-05 10:21:00|127.6|126.2|127.6|126.2|127.6|126.2|127.6|126.2|1
1654424480000|2022-06-05 10:21:20|127.59|126.19|127.59|126.19|127.59|126.19|127.59|126.19|1
1654424540000|2022-06-05 10:22:20|127.58|126.18|127.58|126.18|127.58|126.18|127.58|126.18|1
1654424560000|2022-06-05 10:22:40|127.57|126.17|127.5|126.1|127.57|126.17|127.49|126.09|4
1654424570000|2022-06-05 10:22:50|127.49|126.09|127.49|126.09|127.49|126.09|127.49|126.09|1
1654424610000|2022-06-05 10:23:30|127.5|126.1|127.59|126.19|127.6|126.2|127.5|126.1|5
1654424620000|2022-06-05 10:23:40|127.58|126.18|127.57|126.17|127.58|126.18|127.57|126.17|6
1654424630000|2022-06-05 10:23:50|127.58|126.18|127.49|126.09|127.58|126.18|127.49|126.09|6
1654424640000|2022-06-05 10:24:00|127.46|126.06|127.39|125.99|127.46|126.06|127.39|125.99|4
1654424660000|2022-06-05 10:24:20|127.37|125.97|127.36|125.96|127.37|125.97|127.36|125.96|4
1654424670000|2022-06-05 10:24:30|127.35|125.95|127.33|125.93|127.35|125.95|127.32|125.92|5
1654424680000|2022-06-05 10:24:40|127.35|125.95|127.34|125.94|127.35|125.95|127.34|125.94|2
1654424690000|2022-06-05 10:24:50|127.33|125.93|127.38|125.98|127.39|125.99|127.33|125.93|5
1654424700000|2022-06-05 10:25:00|127.37|125.97|127.32|125.92|127.37|125.97|127.31|125.91|7
1654424710000|2022-06-05 10:25:10|127.31|125.91|127.31|125.91|127.31|125.91|127.31|125.91|1
1654424740000|2022-06-05 10:25:40|127.32|125.92|127.33|125.93|127.35|125.95|127.32|125.92|4
1654424750000|2022-06-05 10:25:50|127.38|125.98|127.38|125.98|127.38|125.98|127.38|125.98|1
1654424780000|2022-06-05 10:26:20|127.37|125.97|127.37|125.97|127.37|125.97|127.37|125.97|1
1654424790000|2022-06-05 10:26:30|127.36|125.96|127.35|125.95|127.36|125.96|127.35|125.95|2
1654424820000|2022-06-05 10:27:00|127.36|125.96|127.36|125.96|127.36|125.96|127.36|125.96|1
1654424830000|2022-06-05 10:27:10|127.37|125.97|127.37|125.97|127.38|125.98|127.37|125.97|3
1654424890000|2022-06-05 10:28:10|127.36|125.96|127.35|125.95|127.36|125.96|127.35|125.95|2
1654424900000|2022-06-05 10:28:20|127.36|125.96|127.36|125.96|127.36|125.96|127.36|125.96|1
1654424910000|2022-06-05 10:28:30|127.38|125.98|127.39|125.99|127.39|125.99|127.37|125.97|3
1654424920000|2022-06-05 10:28:40|127.38|125.98|127.32|125.92|127.38|125.98|127.32|125.92|6
1654424930000|2022-06-05 10:28:50|127.33|125.93|127.3|125.9|127.33|125.93|127.3|125.9|3
1654424940000|2022-06-05 10:29:00|127.31|125.91|127.36|125.96|127.36|125.96|127.31|125.91|2
1654424960000|2022-06-05 10:29:20|127.35|125.95|127.33|125.93|127.36|125.96|127.33|125.93|4
1654424970000|2022-06-05 10:29:30|127.31|125.91|127.32|125.92|127.32|125.92|127.31|125.91|2
1654424980000|2022-06-05 10:29:40|127.31|125.91|127.32|125.92|127.32|125.92|127.31|125.91|2
1654425000000|2022-06-05 10:30:00|127.34|125.94|127.4|126|127.4|126|127.34|125.94|4
1654425010000|2022-06-05 10:30:10|127.39|125.99|127.39|125.99|127.39|125.99|127.39|125.99|1
1654425020000|2022-06-05 10:30:20|127.38|125.98|127.37|125.97|127.38|125.98|127.37|125.97|2
1654425030000|2022-06-05 10:30:30|127.38|125.98|127.45|126.05|127.45|126.05|127.38|125.98|5
1654425050000|2022-06-05 10:30:50|127.46|126.06|127.43|126.03|127.46|126.06|127.43|126.03|4
1654425080000|2022-06-05 10:31:20|127.42|126.02|127.42|126.02|127.42|126.02|127.42|126.02|1
1654425090000|2022-06-05 10:31:30|127.43|126.03|127.39|125.99|127.43|126.03|127.39|125.99|5
1654425100000|2022-06-05 10:31:40|127.38|125.98|127.38|125.98|127.38|125.98|127.38|125.98|1
1654425130000|2022-06-05 10:32:10|127.37|125.97|127.32|125.92|127.37|125.97|127.32|125.92|7
1654425160000|2022-06-05 10:32:40|127.3|125.9|127.3|125.9|127.32|125.92|127.3|125.9|3
1654425170000|2022-06-05 10:32:50|127.31|125.91|127.32|125.92|127.32|125.92|127.31|125.91|2
1654425180000|2022-06-05 10:33:00|127.33|125.93|127.32|125.92|127.33|125.93|127.32|125.92|2
1654425210000|2022-06-05 10:33:30|127.33|125.93|127.39|125.99|127.41|126.01|127.33|125.93|7
1654425220000|2022-06-05 10:33:40|127.38|125.98|127.36|125.96|127.38|125.98|127.35|125.95|3
1654425310000|2022-06-05 10:35:10|127.35|125.95|127.34|125.94|127.35|125.95|127.34|125.94|2
1654425320000|2022-06-05 10:35:20|127.32|125.92|127.32|125.92|127.33|125.93|127.31|125.91|5
1654425330000|2022-06-05 10:35:30|127.31|125.91|127.3|125.9|127.31|125.91|127.3|125.9|2
1654425370000|2022-06-05 10:36:10|127.31|125.91|127.31|125.91|127.31|125.91|127.31|125.91|1
1654425390000|2022-06-05 10:36:30|127.33|125.93|127.35|125.95|127.35|125.95|127.33|125.93|2
1654425400000|2022-06-05 10:36:40|127.36|125.96|127.36|125.96|127.36|125.96|127.36|125.96|1
1654425410000|2022-06-05 10:36:50|127.35|125.95|127.35|125.95|127.35|125.95|127.35|125.95|1
1654425430000|2022-06-05 10:37:10|127.34|125.94|127.35|125.95|127.35|125.95|127.34|125.94|2
1654425450000|2022-06-05 10:37:30|127.34|125.94|127.34|125.94|127.34|125.94|127.33|125.93|3
1654425460000|2022-06-05 10:37:40|127.33|125.93|127.33|125.93|127.33|125.93|127.33|125.93|1
1654425470000|2022-06-05 10:37:50|127.34|125.94|127.34|125.94|127.34|125.94|127.34|125.94|1
1654425510000|2022-06-05 10:38:30|127.35|125.95|127.34|125.94|127.35|125.95|127.34|125.94|2
1654425530000|2022-06-05 10:38:50|127.35|125.95|127.35|125.95|127.35|125.95|127.35|125.95|1
1654425540000|2022-06-05 10:39:00|127.36|125.96|127.41|126.01|127.41|126.01|127.36|125.96|2
1654425550000|2022-06-05 10:39:10|127.42|126.02|127.42|126.02|127.42|126.02|127.42|126.02|1
1654425570000|2022-06-05 10:39:30|127.41|126.01|127.41|126.01|127.41|126.01|127.41|126.01|1
1654425580000|2022-06-05 10:39:40|127.42|126.02|127.42|126.02|127.42|126.02|127.42|126.02|1
1654425590000|2022-06-05 10:39:50|127.43|126.03|127.42|126.02|127.43|126.03|127.42|126.02|2
1654425600000|2022-06-05 10:40:00|127.41|126.01|127.35|125.95|127.41|126.01|127.35|125.95|6
1654425620000|2022-06-05 10:40:20|127.33|125.93|127.32|125.92|127.33|125.93|127.32|125.92|2
1654425630000|2022-06-05 10:40:30|127.31|125.91|127.29|125.89|127.31|125.91|127.28|125.88|4
1654425660000|2022-06-05 10:41:00|127.28|125.88|127.28|125.88|127.29|125.89|127.28|125.88|3
1654425680000|2022-06-05 10:41:20|127.27|125.87|127.28|125.88|127.28|125.88|127.27|125.87|2
1654425710000|2022-06-05 10:41:50|127.27|125.87|127.28|125.88|127.29|125.89|127.27|125.87|4
1654425720000|2022-06-05 10:42:00|127.29|125.89|127.29|125.89|127.29|125.89|127.29|125.89|1
1654425760000|2022-06-05 10:42:40|127.32|125.92|127.33|125.93|127.33|125.93|127.32|125.92|4
1654425770000|2022-06-05 10:42:50|127.36|125.96|127.34|125.94|127.36|125.96|127.34|125.94|3
1654425780000|2022-06-05 10:43:00|127.32|125.92|127.34|125.94|127.34|125.94|127.32|125.92|5
1654425790000|2022-06-05 10:43:10|127.33|125.93|127.34|125.94|127.34|125.94|127.33|125.93|4
1654425800000|2022-06-05 10:43:20|127.33|125.93|127.33|125.93|127.33|125.93|127.33|125.93|1
1654425810000|2022-06-05 10:43:30|127.34|125.94|127.33|125.93|127.34|125.94|127.33|125.93|4
1654425820000|2022-06-05 10:43:40|127.34|125.94|127.34|125.94|127.34|125.94|127.33|125.93|3
1654425840000|2022-06-05 10:44:00|127.3|125.9|127.28|125.88|127.3|125.9|127.27|125.87|4
1654425850000|2022-06-05 10:44:10|127.27|125.87|127.25|125.85|127.28|125.88|127.25|125.85|4
1654425870000|2022-06-05 10:44:30|127.26|125.86|127.3|125.9|127.3|125.9|127.26|125.86|3
1654425880000|2022-06-05 10:44:40|127.29|125.89|127.26|125.86|127.29|125.89|127.25|125.85|5
1654425900000|2022-06-05 10:45:00|127.25|125.85|127.19|125.79|127.25|125.85|127.19|125.79|9
1654425910000|2022-06-05 10:45:10|127.2|125.8|127.2|125.8|127.21|125.81|127.2|125.8|3
1654425920000|2022-06-05 10:45:20|127.19|125.79|127.2|125.8|127.2|125.8|127.19|125.79|8
1654425930000|2022-06-05 10:45:30|127.19|125.79|127.24|125.84|127.25|125.85|127.19|125.79|8
1654425940000|2022-06-05 10:45:40|127.26|125.86|127.26|125.86|127.26|125.86|127.26|125.86|1
1654425960000|2022-06-05 10:46:00|127.27|125.87|127.26|125.86|127.27|125.87|127.26|125.86|2
1654425970000|2022-06-05 10:46:10|127.25|125.85|127.25|125.85|127.25|125.85|127.25|125.85|1
1654425980000|2022-06-05 10:46:20|127.27|125.87|127.26|125.86|127.27|125.87|127.26|125.86|2
1654425990000|2022-06-05 10:46:30|127.28|125.88|127.31|125.91|127.31|125.91|127.28|125.88|2
1654426000000|2022-06-05 10:46:40|127.35|125.95|127.35|125.95|127.37|125.97|127.35|125.95|5
1654426010000|2022-06-05 10:46:50|127.36|125.96|127.35|125.95|127.36|125.96|127.35|125.95|2
1654426020000|2022-06-05 10:47:00|127.36|125.96|127.36|125.96|127.4|126|127.36|125.96|3
1654426030000|2022-06-05 10:47:10|127.35|125.95|127.31|125.91|127.35|125.95|127.31|125.91|4
1654426040000|2022-06-05 10:47:20|127.33|125.93|127.33|125.93|127.33|125.93|127.31|125.91|3
1654426070000|2022-06-05 10:47:50|127.34|125.94|127.34|125.94|127.34|125.94|127.34|125.94|1
1654426080000|2022-06-05 10:48:00|127.35|125.95|127.36|125.96|127.37|125.97|127.35|125.95|4
1654426100000|2022-06-05 10:48:20|127.35|125.95|127.35|125.95|127.35|125.95|127.35|125.95|1
1654426200000|2022-06-05 10:50:00|127.36|125.96|127.35|125.95|127.36|125.96|127.35|125.95|2
1654426210000|2022-06-05 10:50:10|127.36|125.96|127.36|125.96|127.36|125.96|127.36|125.96|1
1654426280000|2022-06-05 10:51:20|127.37|125.97|127.39|125.99|127.42|126.02|127.37|125.97|3
1654426290000|2022-06-05 10:51:30|127.4|126|127.39|125.99|127.4|126|127.39|125.99|4
1654426300000|2022-06-05 10:51:40|127.4|126|127.4|126|127.4|126|127.4|126|1
1654426310000|2022-06-05 10:51:50|127.41|126.01|127.42|126.02|127.42|126.02|127.41|126.01|2
1654426330000|2022-06-05 10:52:10|127.41|126.01|127.36|125.96|127.41|126.01|127.36|125.96|5
1654426340000|2022-06-05 10:52:20|127.37|125.97|127.36|125.96|127.37|125.97|127.36|125.96|2
1654426350000|2022-06-05 10:52:30|127.33|125.93|127.32|125.92|127.33|125.93|127.32|125.92|4
1654426360000|2022-06-05 10:52:40|127.33|125.93|127.29|125.89|127.33|125.93|127.29|125.89|3
1654426370000|2022-06-05 10:52:50|127.27|125.87|127.27|125.87|127.28|125.88|127.27|125.87|3
1654426380000|2022-06-05 10:53:00|127.26|125.86|127.27|125.87|127.27|125.87|127.26|125.86|2
1654426440000|2022-06-05 10:54:00|127.28|125.88|127.27|125.87|127.28|125.88|127.26|125.86|4
1654426450000|2022-06-05 10:54:10|127.26|125.86|127.32|125.92|127.33|125.93|127.26|125.86|5
1654426460000|2022-06-05 10:54:20|127.31|125.91|127.31|125.91|127.31|125.91|127.31|125.91|1
1654426490000|2022-06-05 10:54:50|127.3|125.9|127.27|125.87|127.3|125.9|127.26|125.86|5
1654426500000|2022-06-05 10:55:00|127.28|125.88|127.28|125.88|127.28|125.88|127.28|125.88|1
1654426510000|2022-06-05 10:55:10|127.27|125.87|127.24|125.84|127.27|125.87|127.23|125.83|3
1654426520000|2022-06-05 10:55:20|127.21|125.81|127.2|125.8|127.23|125.83|127.2|125.8|5
1654426530000|2022-06-05 10:55:30|127.21|125.81|127.21|125.81|127.25|125.85|127.21|125.81|6
1654426540000|2022-06-05 10:55:40|127.22|125.82|127.19|125.79|127.22|125.82|127.19|125.79|4
1654426750000|2022-06-05 10:59:10|127.2|125.8|127.19|125.79|127.2|125.8|127.19|125.79|2
1654426760000|2022-06-05 10:59:20|127.2|125.8|127.19|125.79|127.2|125.8|127.19|125.79|2
1654426830000|2022-06-05 11:00:30|127.2|125.8|127.19|125.79|127.2|125.8|127.19|125.79|2
1654426840000|2022-06-05 11:00:40|127.2|125.8|127.2|125.8|127.2|125.8|127.2|125.8|1
1654426850000|2022-06-05 11:00:50|127.19|125.79|127.19|125.79|127.27|125.87|127.19|125.79|7
1654426860000|2022-06-05 11:01:00|127.2|125.8|127.2|125.8|127.2|125.8|127.2|125.8|1
1654426870000|2022-06-05 11:01:10|127.24|125.84|127.26|125.86|127.27|125.87|127.24|125.84|4
1654426900000|2022-06-05 11:01:40|127.27|125.87|127.26|125.86|127.27|125.87|127.26|125.86|2
1654426910000|2022-06-05 11:01:50|127.22|125.82|127.23|125.83|127.23|125.83|127.22|125.82|2
1654426920000|2022-06-05 11:02:00|127.24|125.84|127.26|125.86|127.26|125.86|127.24|125.84|2
1654426960000|2022-06-05 11:02:40|127.25|125.85|127.22|125.82|127.25|125.85|127.22|125.82|2
1654426970000|2022-06-05 11:02:50|127.2|125.8|127.19|125.79|127.21|125.81|127.19|125.79|5
1654426990000|2022-06-05 11:03:10|127.23|125.83|127.24|125.84|127.25|125.85|127.23|125.83|3
1654427000000|2022-06-05 11:03:20|127.23|125.83|127.26|125.86|127.26|125.86|127.19|125.79|7
1654427010000|2022-06-05 11:03:30|127.24|125.84|127.24|125.84|127.24|125.84|127.24|125.84|1
1654427120000|2022-06-05 11:05:20|127.26|125.86|127.25|125.85|127.26|125.86|127.25|125.85|2
1654427130000|2022-06-05 11:05:30|127.22|125.82|127.22|125.82|127.22|125.82|127.22|125.82|1
1654427250000|2022-06-05 11:07:30|127.2|125.8|127.21|125.81|127.21|125.81|127.2|125.8|2
1654427320000|2022-06-05 11:08:40|127.22|125.82|127.22|125.82|127.22|125.82|127.22|125.82|1
1654427350000|2022-06-05 11:09:10|127.21|125.81|127.19|125.79|127.21|125.81|127.19|125.79|3
1654427390000|2022-06-05 11:09:50|127.13|125.73|127.08|125.68|127.13|125.73|127.08|125.68|5
1654427400000|2022-06-05 11:10:00|127.07|125.67|127.07|125.67|127.07|125.67|127.06|125.66|3
1654427410000|2022-06-05 11:10:10|127.06|125.66|127.08|125.68|127.09|125.69|127.06|125.66|3
1654427420000|2022-06-05 11:10:20|127.07|125.67|127.06|125.66|127.07|125.67|127.06|125.66|2
1654427430000|2022-06-05 11:10:30|127.08|125.68|127.07|125.67|127.08|125.68|127.07|125.67|2
1654427440000|2022-06-05 11:10:40|127.06|125.66|127.06|125.66|127.06|125.66|127.06|125.66|1
1654427450000|2022-06-05 11:10:50|127.07|125.67|127.07|125.67|127.07|125.67|127.07|125.67|1
1654427470000|2022-06-05 11:11:10|127.06|125.66|127.07|125.67|127.07|125.67|127.05|125.65|3
1654427480000|2022-06-05 11:11:20|127.06|125.66|127.06|125.66|127.06|125.66|127.05|125.65|3
1654427490000|2022-06-05 11:11:30|127.08|125.68|127.07|125.67|127.08|125.68|127.07|125.67|2
1654427500000|2022-06-05 11:11:40|127.06|125.66|127.06|125.66|127.06|125.66|127.06|125.66|1
1654427520000|2022-06-05 11:12:00|127.08|125.68|127.07|125.67|127.08|125.68|127.07|125.67|2
1654427530000|2022-06-05 11:12:10|127.06|125.66|127.07|125.67|127.07|125.67|127.06|125.66|2
1654427540000|2022-06-05 11:12:20|127.06|125.66|127.05|125.65|127.06|125.66|127.05|125.65|2
1654427550000|2022-06-05 11:12:30|127.06|125.66|127.07|125.67|127.08|125.68|127.05|125.65|5
1654427560000|2022-06-05 11:12:40|127.08|125.68|127.07|125.67|127.08|125.68|127.07|125.67|2
1654427580000|2022-06-05 11:13:00|127.08|125.68|127.08|125.68|127.09|125.69|127.08|125.68|3
1654427590000|2022-06-05 11:13:10|127.07|125.67|127.07|125.67|127.07|125.67|127.07|125.67|1
1654427600000|2022-06-05 11:13:20|127.06|125.66|127.06|125.66|127.06|125.66|127.06|125.66|1
1654427610000|2022-06-05 11:13:30|127.07|125.67|127.07|125.67|127.08|125.68|127.07|125.67|7
1654427620000|2022-06-05 11:13:40|127.06|125.66|127.07|125.67|127.07|125.67|127.06|125.66|2
1654427650000|2022-06-05 11:14:10|127.06|125.66|127.07|125.67|127.07|125.67|127.06|125.66|2
1654427690000|2022-06-05 11:14:50|127.06|125.66|127.06|125.66|127.06|125.66|127.06|125.66|1
1654427700000|2022-06-05 11:15:00|127.07|125.67|127.07|125.67|127.07|125.67|127.07|125.67|1
1654427720000|2022-06-05 11:15:20|127.06|125.66|127.07|125.67|127.07|125.67|127.06|125.66|2
1654427750000|2022-06-05 11:15:50|127.08|125.68|127.15|125.75|127.15|125.75|127.08|125.68|4
1654427780000|2022-06-05 11:16:20|127.22|125.82|127.24|125.84|127.25|125.85|127.22|125.82|5
1654427810000|2022-06-05 11:16:50|127.25|125.85|127.25|125.85|127.25|125.85|127.25|125.85|1
1654427830000|2022-06-05 11:17:10|127.24|125.84|127.24|125.84|127.24|125.84|127.24|125.84|1
1654427850000|2022-06-05 11:17:30|127.25|125.85|127.25|125.85|127.25|125.85|127.25|125.85|1
1654427890000|2022-06-05 11:18:10|127.27|125.87|127.18|125.78|127.27|125.87|127.17|125.77|8
1654427920000|2022-06-05 11:18:40|127.17|125.77|127.17|125.77|127.17|125.77|127.17|125.77|1
1654427930000|2022-06-05 11:18:50|127.18|125.78|127.18|125.78|127.18|125.78|127.17|125.77|3
1654427940000|2022-06-05 11:19:00|127.15|125.75|127.15|125.75|127.16|125.76|127.15|125.75|5
1654427950000|2022-06-05 11:19:10|127.16|125.76|127.16|125.76|127.16|125.76|127.16|125.76|1
1654427970000|2022-06-05 11:19:30|127.15|125.75|127.15|125.75|127.16|125.76|127.15|125.75|3
1654428000000|2022-06-05 11:20:00|127.16|125.76|127.16|125.76|127.16|125.76|127.16|125.76|1
1654428010000|2022-06-05 11:20:10|127.15|125.75|127.15|125.75|127.16|125.76|127.15|125.75|3
1654428020000|2022-06-05 11:20:20|127.16|125.76|127.16|125.76|127.17|125.77|127.16|125.76|3
1654428030000|2022-06-05 11:20:30|127.17|125.77|127.17|125.77|127.17|125.77|127.17|125.77|1
1654428040000|2022-06-05 11:20:40|127.16|125.76|127.16|125.76|127.16|125.76|127.16|125.76|1
1654428120000|2022-06-05 11:22:00|127.18|125.78|127.18|125.78|127.18|125.78|127.18|125.78|1
1654428140000|2022-06-05 11:22:20|127.17|125.77|127.26|125.86|127.27|125.87|127.17|125.77|4
1654428160000|2022-06-05 11:22:40|127.27|125.87|127.2|125.8|127.27|125.87|127.19|125.79|4
1654428170000|2022-06-05 11:22:50|127.25|125.85|127.25|125.85|127.25|125.85|127.25|125.85|1
1654428210000|2022-06-05 11:23:30|127.24|125.84|127.18|125.78|127.24|125.84|127.18|125.78|5
1654428220000|2022-06-05 11:23:40|127.19|125.79|127.21|125.81|127.21|125.81|127.19|125.79|2
1654428230000|2022-06-05 11:23:50|127.2|125.8|127.2|125.8|127.2|125.8|127.2|125.8|1
1654428240000|2022-06-05 11:24:00|127.23|125.83|127.23|125.83|127.23|125.83|127.23|125.83|1
1654428250000|2022-06-05 11:24:10|127.24|125.84|127.28|125.88|127.28|125.88|127.24|125.84|5
1654428270000|2022-06-05 11:24:30|127.29|125.89|127.34|125.94|127.34|125.94|127.29|125.89|4
1654428280000|2022-06-05 11:24:40|127.33|125.93|127.39|125.99|127.39|125.99|127.32|125.92|7
1654428300000|2022-06-05 11:25:00|127.38|125.98|127.37|125.97|127.38|125.98|127.37|125.97|2
1654428310000|2022-06-05 11:25:10|127.39|125.99|127.38|125.98|127.39|125.99|127.38|125.98|2
1654428330000|2022-06-05 11:25:30|127.39|125.99|127.39|125.99|127.39|125.99|127.38|125.98|3
1654428360000|2022-06-05 11:26:00|127.38|125.98|127.38|125.98|127.38|125.98|127.38|125.98|1
1654428370000|2022-06-05 11:26:10|127.37|125.97|127.37|125.97|127.37|125.97|127.37|125.97|1
1654428380000|2022-06-05 11:26:20|127.38|125.98|127.39|125.99|127.39|125.99|127.38|125.98|2
1654428390000|2022-06-05 11:26:30|127.38|125.98|127.38|125.98|127.38|125.98|127.38|125.98|1
1654428400000|2022-06-05 11:26:40|127.39|125.99|127.39|125.99|127.39|125.99|127.39|125.99|1
1654428420000|2022-06-05 11:27:00|127.4|126|127.5|126.1|127.5|126.1|127.4|126|4
1654428430000|2022-06-05 11:27:10|127.49|126.09|127.5|126.1|127.5|126.1|127.49|126.09|2
1654428450000|2022-06-05 11:27:30|127.49|126.09|127.5|126.1|127.5|126.1|127.49|126.09|2
1654428460000|2022-06-05 11:27:40|127.49|126.09|127.49|126.09|127.49|126.09|127.49|126.09|1
1654428470000|2022-06-05 11:27:50|127.48|126.08|127.38|125.98|127.48|126.08|127.37|125.97|5
1654428500000|2022-06-05 11:28:20|127.39|125.99|127.48|126.08|127.48|126.08|127.39|125.99|8
1654428510000|2022-06-05 11:28:30|127.47|126.07|127.47|126.07|127.47|126.07|127.47|126.07|1
1654428540000|2022-06-05 11:29:00|127.48|126.08|127.47|126.07|127.48|126.08|127.47|126.07|2
1654428550000|2022-06-05 11:29:10|127.48|126.08|127.47|126.07|127.48|126.08|127.47|126.07|4
1654428580000|2022-06-05 11:29:40|127.48|126.08|127.48|126.08|127.48|126.08|127.47|126.07|3
1654428590000|2022-06-05 11:29:50|127.47|126.07|127.47|126.07|127.48|126.08|127.47|126.07|3
1654428610000|2022-06-05 11:30:10|127.48|126.08|127.48|126.08|127.48|126.08|127.48|126.08|1
1654428620000|2022-06-05 11:30:20|127.47|126.07|127.37|125.97|127.47|126.07|127.37|125.97|5
1654428630000|2022-06-05 11:30:30|127.36|125.96|127.47|126.07|127.47|126.07|127.36|125.96|7
1654428650000|2022-06-05 11:30:50|127.48|126.08|127.48|126.08|127.48|126.08|127.48|126.08|1
1654428720000|2022-06-05 11:32:00|127.47|126.07|127.47|126.07|127.47|126.07|127.47|126.07|1
1654428760000|2022-06-05 11:32:40|127.46|126.06|127.46|126.06|127.46|126.06|127.46|126.06|1
1654428770000|2022-06-05 11:32:50|127.48|126.08|127.47|126.07|127.48|126.08|127.47|126.07|2
1654428850000|2022-06-05 11:34:10|127.48|126.08|127.49|126.09|127.5|126.1|127.48|126.08|6
1654428860000|2022-06-05 11:34:20|127.5|126.1|127.5|126.1|127.5|126.1|127.5|126.1|1
1654428870000|2022-06-05 11:34:30|127.49|126.09|127.49|126.09|127.49|126.09|127.49|126.09|1
1654428900000|2022-06-05 11:35:00|127.48|126.08|127.48|126.08|127.48|126.08|127.48|126.08|1
1654428910000|2022-06-05 11:35:10|127.47|126.07|127.47|126.07|127.47|126.07|127.47|126.07|1
1654428940000|2022-06-05 11:35:40|127.48|126.08|127.48|126.08|127.48|126.08|127.48|126.08|1
1654428950000|2022-06-05 11:35:50|127.47|126.07|127.47|126.07|127.47|126.07|127.47|126.07|1
1654429020000|2022-06-05 11:37:00|127.49|126.09|127.48|126.08|127.49|126.09|127.48|126.08|2
1654429050000|2022-06-05 11:37:30|127.49|126.09|127.51|126.11|127.52|126.12|127.49|126.09|4
1654429060000|2022-06-05 11:37:40|127.52|126.12|127.58|126.18|127.58|126.18|127.52|126.12|3
1654429070000|2022-06-05 11:37:50|127.59|126.19|127.49|126.09|127.59|126.19|127.49|126.09|4
1654429090000|2022-06-05 11:38:10|127.5|126.1|127.49|126.09|127.5|126.1|127.49|126.09|2
1654429100000|2022-06-05 11:38:20|127.48|126.08|127.48|126.08|127.48|126.08|127.48|126.08|1
1654429110000|2022-06-05 11:38:30|127.49|126.09|127.49|126.09|127.49|126.09|127.49|126.09|1
1654429150000|2022-06-05 11:39:10|127.48|126.08|127.44|126.04|127.48|126.08|127.42|126.02|5
1654429160000|2022-06-05 11:39:20|127.43|126.03|127.39|125.99|127.43|126.03|127.39|125.99|4
1654429170000|2022-06-05 11:39:30|127.38|125.98|127.38|125.98|127.4|126|127.38|125.98|4
1654429180000|2022-06-05 11:39:40|127.37|125.97|127.39|125.99|127.4|126|127.37|125.97|3
1654429190000|2022-06-05 11:39:50|127.38|125.98|127.38|125.98|127.38|125.98|127.38|125.98|1
1654429200000|2022-06-05 11:40:00|127.39|125.99|127.39|125.99|127.39|125.99|127.39|125.99|1
1654429210000|2022-06-05 11:40:10|127.4|126|127.42|126.02|127.42|126.02|127.4|126|6
1654429220000|2022-06-05 11:40:20|127.41|126.01|127.41|126.01|127.42|126.02|127.4|126|5
1654429240000|2022-06-05 11:40:40|127.4|126|127.39|125.99|127.4|126|127.39|125.99|2
1654429250000|2022-06-05 11:40:50|127.41|126.01|127.41|126.01|127.41|126.01|127.41|126.01|1
1654429280000|2022-06-05 11:41:20|127.45|126.05|127.45|126.05|127.45|126.05|127.45|126.05|1
1654429300000|2022-06-05 11:41:40|127.49|126.09|127.48|126.08|127.49|126.09|127.48|126.08|2
1654429320000|2022-06-05 11:42:00|127.49|126.09|127.48|126.08|127.49|126.09|127.48|126.08|4
1654429350000|2022-06-05 11:42:30|127.49|126.09|127.48|126.08|127.49|126.09|127.48|126.08|2
1654429370000|2022-06-05 11:42:50|127.49|126.09|127.56|126.16|127.56|126.16|127.48|126.08|8
1654429380000|2022-06-05 11:43:00|127.57|126.17|127.58|126.18|127.58|126.18|127.57|126.17|2
1654429400000|2022-06-05 11:43:20|127.57|126.17|127.57|126.17|127.57|126.17|127.57|126.17|1
1654429410000|2022-06-05 11:43:30|127.5|126.1|127.47|126.07|127.5|126.1|127.47|126.07|3
1654429420000|2022-06-05 11:43:40|127.48|126.08|127.48|126.08|127.48|126.08|127.48|126.08|1
1654429470000|2022-06-05 11:44:30|127.47|126.07|127.47|126.07|127.47|126.07|127.47|126.07|1
1654429480000|2022-06-05 11:44:40|127.48|126.08|127.48|126.08|127.48|126.08|127.48|126.08|1
1654429500000|2022-06-05 11:45:00|127.49|126.09|127.55|126.15|127.55|126.15|127.49|126.09|2
1654429510000|2022-06-05 11:45:10|127.56|126.16|127.58|126.18|127.58|126.18|127.56|126.16|3
1654429560000|2022-06-05 11:46:00|127.57|126.17|127.56|126.16|127.57|126.17|127.56|126.16|2
1654429570000|2022-06-05 11:46:10|127.57|126.17|127.57|126.17|127.57|126.17|127.57|126.17|1
1654429590000|2022-06-05 11:46:30|127.56|126.16|127.56|126.16|127.56|126.16|127.56|126.16|1
1654429600000|2022-06-05 11:46:40|127.57|126.17|127.57|126.17|127.57|126.17|127.57|126.17|1
1654429680000|2022-06-05 11:48:00|127.56|126.16|127.56|126.16|127.56|126.16|127.56|126.16|1
1654429690000|2022-06-05 11:48:10|127.57|126.17|127.58|126.18|127.58|126.18|127.57|126.17|2
1654429700000|2022-06-05 11:48:20|127.6|126.2|127.64|126.24|127.64|126.24|127.6|126.2|3
1654429710000|2022-06-05 11:48:30|127.66|126.26|127.66|126.26|127.66|126.26|127.66|126.26|1
1654429720000|2022-06-05 11:48:40|127.65|126.25|127.62|126.22|127.65|126.25|127.61|126.21|4
1654429730000|2022-06-05 11:48:50|127.61|126.21|127.62|126.22|127.62|126.22|127.61|126.21|4
1654429750000|2022-06-05 11:49:10|127.61|126.21|127.56|126.16|127.63|126.23|127.56|126.16|10
1654429760000|2022-06-05 11:49:20|127.55|126.15|127.57|126.17|127.57|126.17|127.55|126.15|2
1654429770000|2022-06-05 11:49:30|127.59|126.19|127.58|126.18|127.59|126.19|127.57|126.17|4
1654429790000|2022-06-05 11:49:50|127.57|126.17|127.56|126.16|127.57|126.17|127.56|126.16|2
1654429800000|2022-06-05 11:50:00|127.57|126.17|127.59|126.19|127.59|126.19|127.57|126.17|2
1654429820000|2022-06-05 11:50:20|127.58|126.18|127.58|126.18|127.59|126.19|127.58|126.18|3
1654429830000|2022-06-05 11:50:30|127.59|126.19|127.59|126.19|127.59|126.19|127.59|126.19|1
1654429840000|2022-06-05 11:50:40|127.58|126.18|127.58|126.18|127.58|126.18|127.58|126.18|1
1654429850000|2022-06-05 11:50:50|127.63|126.23|127.65|126.25|127.65|126.25|127.63|126.23|3
1654429860000|2022-06-05 11:51:00|127.66|126.26|127.67|126.27|127.67|126.27|127.66|126.26|2
1654429890000|2022-06-05 11:51:30|127.66|126.26|127.61|126.21|127.66|126.26|127.61|126.21|2
1654429950000|2022-06-05 11:52:30|127.6|126.2|127.6|126.2|127.6|126.2|127.6|126.2|1
1654429970000|2022-06-05 11:52:50|127.61|126.21|127.62|126.22|127.62|126.22|127.61|126.21|2
1654429990000|2022-06-05 11:53:10|127.63|126.23|127.63|126.23|127.63|126.23|127.63|126.23|1
1654430090000|2022-06-05 11:54:50|127.68|126.28|127.66|126.26|127.69|126.29|127.65|126.25|6
1654430100000|2022-06-05 11:55:00|127.65|126.25|127.64|126.24|127.65|126.25|127.63|126.23|4
1654430110000|2022-06-05 11:55:10|127.63|126.23|127.54|126.14|127.63|126.23|127.53|126.13|5
1654430140000|2022-06-05 11:55:40|127.55|126.15|127.59|126.19|127.59|126.19|127.55|126.15|3
1654430160000|2022-06-05 11:56:00|127.6|126.2|127.63|126.23|127.63|126.23|127.6|126.2|2
1654430180000|2022-06-05 11:56:20|127.64|126.24|127.64|126.24|127.64|126.24|127.64|126.24|1
1654430220000|2022-06-05 11:57:00|127.63|126.23|127.65|126.25|127.65|126.25|127.63|126.23|3
1654430230000|2022-06-05 11:57:10|127.67|126.27|127.7|126.3|127.7|126.3|127.67|126.27|4
1654430240000|2022-06-05 11:57:20|127.68|126.28|127.67|126.27|127.68|126.28|127.66|126.26|3
1654430250000|2022-06-05 11:57:30|127.68|126.28|127.7|126.3|127.7|126.3|127.68|126.28|3
1654430290000|2022-06-05 11:58:10|127.68|126.28|127.66|126.26|127.68|126.28|127.63|126.23|6
1654430300000|2022-06-05 11:58:20|127.67|126.27|127.7|126.3|127.7|126.3|127.67|126.27|8
1654430310000|2022-06-05 11:58:30|127.68|126.28|127.69|126.29|127.69|126.29|127.68|126.28|2
1654430330000|2022-06-05 11:58:50|127.68|126.28|127.68|126.28|127.68|126.28|127.68|126.28|1
1654430340000|2022-06-05 11:59:00|127.67|126.27|127.63|126.23|127.67|126.27|127.62|126.22|3
1654430350000|2022-06-05 11:59:10|127.62|126.22|127.62|126.22|127.62|126.22|127.62|126.22|1
1654430360000|2022-06-05 11:59:20|127.61|126.21|127.6|126.2|127.61|126.21|127.6|126.2|2
1654430400000|2022-06-05 12:00:00|127.66|126.26|127.67|126.27|127.67|126.27|127.66|126.26|2
1654430410000|2022-06-05 12:00:10|127.68|126.28|127.69|126.29|127.69|126.29|127.68|126.28|2
1654430420000|2022-06-05 12:00:20|127.68|126.28|127.61|126.21|127.68|126.28|127.61|126.21|7
1654430430000|2022-06-05 12:00:30|127.6|126.2|127.6|126.2|127.6|126.2|127.6|126.2|1
1654430440000|2022-06-05 12:00:40|127.61|126.21|127.61|126.21|127.61|126.21|127.61|126.21|1
1654430450000|2022-06-05 12:00:50|127.6|126.2|127.6|126.2|127.6|126.2|127.6|126.2|1
1654430560000|2022-06-05 12:02:40|127.61|126.21|127.62|126.22|127.63|126.23|127.61|126.21|3
1654430580000|2022-06-05 12:03:00|127.63|126.23|127.63|126.23|127.64|126.24|127.63|126.23|3
1654430590000|2022-06-05 12:03:10|127.67|126.27|127.69|126.29|127.69|126.29|127.67|126.27|3
1654430600000|2022-06-05 12:03:20|127.7|126.3|127.7|126.3|127.7|126.3|127.7|126.3|1
1654430650000|2022-06-05 12:04:10|127.71|126.31|127.71|126.31|127.71|126.31|127.71|126.31|1
1654430660000|2022-06-05 12:04:20|127.7|126.3|127.71|126.31|127.71|126.31|127.7|126.3|2
1654430670000|2022-06-05 12:04:30|127.72|126.32|127.72|126.32|127.72|126.32|127.72|126.32|1
1654430680000|2022-06-05 12:04:40|127.71|126.31|127.71|126.31|127.71|126.31|127.71|126.31|1
1654430690000|2022-06-05 12:04:50|127.75|126.35|127.74|126.34|127.75|126.35|127.72|126.32|4
1654430710000|2022-06-05 12:05:10|127.81|126.41|127.93|126.53|127.96|126.56|127.81|126.41|9
1654430720000|2022-06-05 12:05:20|127.94|126.54|127.96|126.56|127.97|126.57|127.94|126.54|3
1654430730000|2022-06-05 12:05:30|127.95|126.55|127.97|126.57|127.97|126.57|127.95|126.55|4
1654430750000|2022-06-05 12:05:50|127.96|126.56|127.94|126.54|127.97|126.57|127.94|126.54|4
1654430760000|2022-06-05 12:06:00|127.95|126.55|127.98|126.58|127.99|126.59|127.95|126.55|3
1654430770000|2022-06-05 12:06:10|127.99|126.59|127.99|126.59|128|126.6|127.96|126.56|8
1654430790000|2022-06-05 12:06:30|127.98|126.58|127.97|126.57|127.99|126.59|127.97|126.57|3
1654430800000|2022-06-05 12:06:40|127.96|126.56|127.96|126.56|127.98|126.58|127.96|126.56|6
1654430810000|2022-06-05 12:06:50|127.97|126.57|127.96|126.56|127.97|126.57|127.96|126.56|2
1654430820000|2022-06-05 12:07:00|127.97|126.57|127.96|126.56|127.97|126.57|127.96|126.56|6
1654430830000|2022-06-05 12:07:10|127.97|126.57|127.98|126.58|127.98|126.58|127.97|126.57|2
1654430840000|2022-06-05 12:07:20|127.99|126.59|127.98|126.58|127.99|126.59|127.98|126.58|2
1654430880000|2022-06-05 12:08:00|127.99|126.59|128.04|126.64|128.05|126.65|127.99|126.59|6
1654430900000|2022-06-05 12:08:20|128.03|126.63|128.03|126.63|128.03|126.63|128.03|126.63|1
1654430910000|2022-06-05 12:08:30|128.02|126.62|128.02|126.62|128.02|126.62|128.02|126.62|1
1654430930000|2022-06-05 12:08:50|128.03|126.63|128.04|126.64|128.04|126.64|128.03|126.63|2
1654430940000|2022-06-05 12:09:00|128.05|126.65|128.07|126.67|128.07|126.67|128.05|126.65|2
1654430950000|2022-06-05 12:09:10|128.06|126.66|128.05|126.65|128.06|126.66|128.04|126.64|4
1654431010000|2022-06-05 12:10:10|128.07|126.67|128.07|126.67|128.08|126.68|128.07|126.67|3
1654431030000|2022-06-05 12:10:30|128.05|126.65|128.05|126.65|128.05|126.65|128.05|126.65|1
1654431040000|2022-06-05 12:10:40|128.07|126.67|128.07|126.67|128.07|126.67|128.07|126.67|1
1654431060000|2022-06-05 12:11:00|128.08|126.68|128.02|126.62|128.08|126.68|128.02|126.62|8
1654431080000|2022-06-05 12:11:20|128.03|126.63|128.02|126.62|128.03|126.63|128.02|126.62|2
1654431090000|2022-06-05 12:11:30|128.03|126.63|128.03|126.63|128.03|126.63|128.03|126.63|1
1654431110000|2022-06-05 12:11:50|128.05|126.65|128.03|126.63|128.05|126.65|128.03|126.63|3
1654431130000|2022-06-05 12:12:10|128.05|126.65|128|126.6|128.05|126.65|128|126.6|5
1654431140000|2022-06-05 12:12:20|127.99|126.59|127.97|126.57|127.99|126.59|127.97|126.57|2
1654431150000|2022-06-05 12:12:30|127.98|126.58|127.99|126.59|127.99|126.59|127.98|126.58|4
1654431160000|2022-06-05 12:12:40|127.98|126.58|127.98|126.58|127.98|126.58|127.98|126.58|1
1654431170000|2022-06-05 12:12:50|127.99|126.59|127.99|126.59|127.99|126.59|127.99|126.59|1
1654431180000|2022-06-05 12:13:00|127.98|126.58|127.99|126.59|127.99|126.59|127.98|126.58|4
1654431290000|2022-06-05 12:14:50|127.97|126.57|128|126.6|128|126.6|127.97|126.57|3
1654431300000|2022-06-05 12:15:00|127.99|126.59|127.99|126.59|127.99|126.59|127.99|126.59|1
1654431320000|2022-06-05 12:15:20|127.97|126.57|128|126.6|128|126.6|127.97|126.57|3
1654431350000|2022-06-05 12:15:50|127.99|126.59|127.92|126.52|127.99|126.59|127.92|126.52|4
1654431360000|2022-06-05 12:16:00|127.9|126.5|127.86|126.46|127.9|126.5|127.85|126.45|6
1654431380000|2022-06-05 12:16:20|127.84|126.44|127.82|126.42|127.84|126.44|127.82|126.42|3
1654431390000|2022-06-05 12:16:30|127.81|126.41|127.78|126.38|127.82|126.42|127.78|126.38|6
1654431400000|2022-06-05 12:16:40|127.76|126.36|127.72|126.32|127.76|126.36|127.72|126.32|4
1654431410000|2022-06-05 12:16:50|127.7|126.3|127.72|126.32|127.72|126.32|127.7|126.3|2
1654431420000|2022-06-05 12:17:00|127.71|126.31|127.7|126.3|127.71|126.31|127.7|126.3|2
1654431430000|2022-06-05 12:17:10|127.77|126.37|127.79|126.39|127.79|126.39|127.77|126.37|3
1654431440000|2022-06-05 12:17:20|127.78|126.38|127.73|126.33|127.79|126.39|127.73|126.33|6
1654431450000|2022-06-05 12:17:30|127.72|126.32|127.72|126.32|127.72|126.32|127.72|126.32|1
1654431470000|2022-06-05 12:17:50|127.73|126.33|127.73|126.33|127.73|126.33|127.72|126.32|3
1654431500000|2022-06-05 12:18:20|127.72|126.32|127.73|126.33|127.73|126.33|127.72|126.32|2
1654431510000|2022-06-05 12:18:30|127.72|126.32|127.71|126.31|127.72|126.32|127.71|126.31|2
1654431520000|2022-06-05 12:18:40|127.72|126.32|127.72|126.32|127.72|126.32|127.72|126.32|1
1654431530000|2022-06-05 12:18:50|127.73|126.33|127.72|126.32|127.73|126.33|127.72|126.32|2
1654431540000|2022-06-05 12:19:00|127.71|126.31|127.71|126.31|127.71|126.31|127.71|126.31|1
1654431560000|2022-06-05 12:19:20|127.7|126.3|127.8|126.4|127.82|126.42|127.7|126.3|6
1654431580000|2022-06-05 12:19:40|127.81|126.41|127.86|126.46|127.86|126.46|127.81|126.41|3
1654431590000|2022-06-05 12:19:50|127.87|126.47|127.88|126.48|127.88|126.48|127.87|126.47|2
1654431600000|2022-06-05 12:20:00|127.87|126.47|127.87|126.47|127.87|126.47|127.87|126.47|1
1654431610000|2022-06-05 12:20:10|127.88|126.48|127.9|126.5|127.91|126.51|127.88|126.48|4
1654431620000|2022-06-05 12:20:20|127.91|126.51|127.96|126.56|127.97|126.57|127.91|126.51|6
1654431640000|2022-06-05 12:20:40|127.97|126.57|127.97|126.57|127.98|126.58|127.97|126.57|3
1654431650000|2022-06-05 12:20:50|127.98|126.58|127.98|126.58|127.98|126.58|127.98|126.58|1
1654431710000|2022-06-05 12:21:50|127.97|126.57|127.97|126.57|127.97|126.57|127.97|126.57|1
1654431720000|2022-06-05 12:22:00|127.98|126.58|127.98|126.58|127.98|126.58|127.98|126.58|1
1654431740000|2022-06-05 12:22:20|127.97|126.57|127.97|126.57|127.98|126.58|127.97|126.57|5
1654431780000|2022-06-05 12:23:00|127.96|126.56|127.97|126.57|127.97|126.57|127.96|126.56|2
1654431790000|2022-06-05 12:23:10|127.95|126.55|127.97|126.57|127.97|126.57|127.95|126.55|2
1654431810000|2022-06-05 12:23:30|127.98|126.58|127.97|126.57|127.98|126.58|127.97|126.57|2
1654431830000|2022-06-05 12:23:50|127.98|126.58|127.98|126.58|127.98|126.58|127.98|126.58|1
1654431840000|2022-06-05 12:24:00|127.97|126.57|127.97|126.57|127.97|126.57|127.97|126.57|1
1654431900000|2022-06-05 12:25:00|127.96|126.56|127.9|126.5|127.96|126.56|127.9|126.5|4
1654431930000|2022-06-05 12:25:30|127.88|126.48|127.95|126.55|127.95|126.55|127.88|126.48|3
1654431940000|2022-06-05 12:25:40|127.96|126.56|127.96|126.56|127.96|126.56|127.96|126.56|1
1654431950000|2022-06-05 12:25:50|127.95|126.55|127.96|126.56|127.96|126.56|127.95|126.55|4
1654431960000|2022-06-05 12:26:00|127.95|126.55|127.96|126.56|127.96|126.56|127.95|126.55|4
1654431970000|2022-06-05 12:26:10|127.97|126.57|127.98|126.58|127.98|126.58|127.97|126.57|4
1654431980000|2022-06-05 12:26:20|127.99|126.59|128.08|126.68|128.08|126.68|127.99|126.59|7
1654431990000|2022-06-05 12:26:30|128.09|126.69|128.08|126.68|128.09|126.69|128.08|126.68|2
1654432000000|2022-06-05 12:26:40|128.07|126.67|128.07|126.67|128.08|126.68|128.07|126.67|3
1654432010000|2022-06-05 12:26:50|128.08|126.68|128.08|126.68|128.08|126.68|128.08|126.68|1
1654432030000|2022-06-05 12:27:10|128.09|126.69|128.18|126.78|128.18|126.78|128.08|126.68|7
1654432040000|2022-06-05 12:27:20|128.19|126.79|128.25|126.85|128.29|126.89|128.19|126.79|10
1654432050000|2022-06-05 12:27:30|128.24|126.84|128.2|126.8|128.24|126.84|128.2|126.8|3
1654432070000|2022-06-05 12:27:50|128.26|126.86|128.29|126.89|128.29|126.89|128.26|126.86|4
1654432080000|2022-06-05 12:28:00|128.3|126.9|128.29|126.89|128.3|126.9|128.29|126.89|2
1654432090000|2022-06-05 12:28:10|128.3|126.9|128.29|126.89|128.3|126.9|128.28|126.88|5
1654432100000|2022-06-05 12:28:20|128.31|126.91|128.31|126.91|128.31|126.91|128.31|126.91|1
1654432110000|2022-06-05 12:28:30|128.3|126.9|128.28|126.88|128.3|126.9|128.28|126.88|3
1654432130000|2022-06-05 12:28:50|128.27|126.87|128.2|126.8|128.27|126.87|128.2|126.8|3
1654432140000|2022-06-05 12:29:00|128.19|126.79|128.19|126.79|128.19|126.79|128.19|126.79|1
1654432170000|2022-06-05 12:29:30|128.18|126.78|128.19|126.79|128.19|126.79|128.18|126.78|2
1654432180000|2022-06-05 12:29:40|128.2|126.8|128.19|126.79|128.2|126.8|128.19|126.79|2
1654432200000|2022-06-05 12:30:00|128.2|126.8|128.28|126.88|128.28|126.88|128.2|126.8|5
1654432210000|2022-06-05 12:30:10|128.27|126.87|128.27|126.87|128.27|126.87|128.27|126.87|1
1654432220000|2022-06-05 12:30:20|128.26|126.86|128.2|126.8|128.26|126.86|128.2|126.8|4
1654432250000|2022-06-05 12:30:50|128.19|126.79|128.19|126.79|128.19|126.79|128.19|126.79|1
1654432290000|2022-06-05 12:31:30|128.17|126.77|128.1|126.7|128.17|126.77|128.09|126.69|5
1654432300000|2022-06-05 12:31:40|128.08|126.68|128.08|126.68|128.08|126.68|128.08|126.68|1
1654432310000|2022-06-05 12:31:50|128.07|126.67|128.05|126.65|128.07|126.67|128.05|126.65|5
1654432320000|2022-06-05 12:32:00|128.04|126.64|128.06|126.66|128.06|126.66|128.03|126.63|4
1654432330000|2022-06-05 12:32:10|128.04|126.64|128.04|126.64|128.04|126.64|128.03|126.63|3
1654432340000|2022-06-05 12:32:20|128.03|126.63|127.99|126.59|128.03|126.63|127.99|126.59|5
1654432350000|2022-06-05 12:32:30|127.98|126.58|127.98|126.58|127.98|126.58|127.97|126.57|3
1654432360000|2022-06-05 12:32:40|127.97|126.57|127.97|126.57|127.97|126.57|127.97|126.57|1
1654432370000|2022-06-05 12:32:50|127.98|126.58|127.99|126.59|127.99|126.59|127.98|126.58|2
1654432380000|2022-06-05 12:33:00|127.98|126.58|127.98|126.58|127.98|126.58|127.98|126.58|1
1654432390000|2022-06-05 12:33:10|127.99|126.59|127.99|126.59|127.99|126.59|127.98|126.58|3
1654432400000|2022-06-05 12:33:20|127.98|126.58|127.9|126.5|127.99|126.59|127.9|126.5|11
1654432410000|2022-06-05 12:33:30|127.92|126.52|127.9|126.5|127.92|126.52|127.9|126.5|5
1654432420000|2022-06-05 12:33:40|127.95|126.55|127.98|126.58|127.98|126.58|127.94|126.54|6
1654432450000|2022-06-05 12:34:10|127.99|126.59|127.98|126.58|127.99|126.59|127.98|126.58|2
1654432470000|2022-06-05 12:34:30|127.97|126.57|127.97|126.57|127.97|126.57|127.97|126.57|1
1654432500000|2022-06-05 12:35:00|127.98|126.58|127.98|126.58|127.98|126.58|127.97|126.57|3
1654432530000|2022-06-05 12:35:30|127.97|126.57|127.98|126.58|127.98|126.58|127.97|126.57|2
1654432550000|2022-06-05 12:35:50|127.97|126.57|127.92|126.52|127.97|126.57|127.92|126.52|3
1654432560000|2022-06-05 12:36:00|127.91|126.51|127.9|126.5|127.91|126.51|127.9|126.5|2
1654432570000|2022-06-05 12:36:10|127.89|126.49|127.89|126.49|127.89|126.49|127.89|126.49|1
1654432580000|2022-06-05 12:36:20|127.88|126.48|127.88|126.48|127.88|126.48|127.88|126.48|1
1654432590000|2022-06-05 12:36:30|127.89|126.49|127.89|126.49|127.89|126.49|127.88|126.48|3
1654432600000|2022-06-05 12:36:40|127.88|126.48|127.81|126.41|127.88|126.48|127.8|126.4|5
1654432610000|2022-06-05 12:36:50|127.8|126.4|127.79|126.39|127.8|126.4|127.79|126.39|2
1654432650000|2022-06-05 12:37:30|127.78|126.38|127.79|126.39|127.79|126.39|127.78|126.38|2
1654432770000|2022-06-05 12:39:30|127.82|126.42|127.85|126.45|127.85|126.45|127.82|126.42|2
1654432790000|2022-06-05 12:39:50|127.84|126.44|127.8|126.4|127.84|126.44|127.8|126.4|4
1654432810000|2022-06-05 12:40:10|127.79|126.39|127.87|126.47|127.88|126.48|127.79|126.39|5
1654432830000|2022-06-05 12:40:30|127.86|126.46|127.86|126.46|127.87|126.47|127.86|126.46|3
1654432860000|2022-06-05 12:41:00|127.87|126.47|127.88|126.48|127.88|126.48|127.87|126.47|2
1654432900000|2022-06-05 12:41:40|127.87|126.47|127.87|126.47|127.88|126.48|127.87|126.47|3
1654432910000|2022-06-05 12:41:50|127.88|126.48|127.88|126.48|127.88|126.48|127.88|126.48|1
1654432920000|2022-06-05 12:42:00|127.89|126.49|127.94|126.54|127.95|126.55|127.89|126.49|8
1654432930000|2022-06-05 12:42:10|127.95|126.55|127.94|126.54|127.95|126.55|127.94|126.54|8
1654432940000|2022-06-05 12:42:20|127.96|126.56|127.94|126.54|127.96|126.56|127.94|126.54|2
1654432960000|2022-06-05 12:42:40|127.96|126.56|127.89|126.49|127.96|126.56|127.89|126.49|6
1654432970000|2022-06-05 12:42:50|127.9|126.5|127.93|126.53|127.93|126.53|127.89|126.49|4
1654432980000|2022-06-05 12:43:00|127.94|126.54|127.97|126.57|127.99|126.59|127.94|126.54|4
1654432990000|2022-06-05 12:43:10|127.95|126.55|127.95|126.55|127.95|126.55|127.95|126.55|1
1654433000000|2022-06-05 12:43:20|127.97|126.57|127.97|126.57|127.97|126.57|127.97|126.57|1
1654433010000|2022-06-05 12:43:30|127.98|126.58|127.96|126.56|127.99|126.59|127.96|126.56|4
1654433020000|2022-06-05 12:43:40|127.97|126.57|127.9|126.5|127.97|126.57|127.88|126.48|8
1654433030000|2022-06-05 12:43:50|127.89|126.49|127.89|126.49|127.89|126.49|127.89|126.49|1
1654433040000|2022-06-05 12:44:00|127.88|126.48|127.89|126.49|127.89|126.49|127.88|126.48|4
1654433110000|2022-06-05 12:45:10|127.88|126.48|127.88|126.48|127.88|126.48|127.88|126.48|1
1654433120000|2022-06-05 12:45:20|127.87|126.47|127.87|126.47|127.87|126.47|127.87|126.47|1
1654433130000|2022-06-05 12:45:30|127.88|126.48|127.88|126.48|127.88|126.48|127.88|126.48|1
1654433160000|2022-06-05 12:46:00|127.87|126.47|127.87|126.47|127.87|126.47|127.87|126.47|1
1654433180000|2022-06-05 12:46:20|127.88|126.48|127.88|126.48|127.88|126.48|127.88|126.48|1
1654433220000|2022-06-05 12:47:00|127.89|126.49|127.89|126.49|127.89|126.49|127.88|126.48|3
1654433230000|2022-06-05 12:47:10|127.88|126.48|127.95|126.55|127.95|126.55|127.88|126.48|5
1654433240000|2022-06-05 12:47:20|127.94|126.54|127.95|126.55|127.95|126.55|127.94|126.54|2
1654433250000|2022-06-05 12:47:30|127.96|126.56|127.95|126.55|127.96|126.56|127.95|126.55|2
1654433260000|2022-06-05 12:47:40|127.96|126.56|127.95|126.55|127.96|126.56|127.95|126.55|2
1654433270000|2022-06-05 12:47:50|127.96|126.56|127.9|126.5|127.97|126.57|127.9|126.5|6
1654433280000|2022-06-05 12:48:00|127.89|126.49|127.89|126.49|127.89|126.49|127.89|126.49|1
1654433300000|2022-06-05 12:48:20|127.9|126.5|127.88|126.48|127.9|126.5|127.88|126.48|3
1654433340000|2022-06-05 12:49:00|127.89|126.49|127.89|126.49|127.89|126.49|127.88|126.48|3
1654433370000|2022-06-05 12:49:30|127.88|126.48|127.88|126.48|127.88|126.48|127.88|126.48|1
1654433390000|2022-06-05 12:49:50|127.86|126.46|127.88|126.48|127.88|126.48|127.86|126.46|2
1654433400000|2022-06-05 12:50:00|127.9|126.5|127.98|126.58|127.98|126.58|127.9|126.5|4
1654433410000|2022-06-05 12:50:10|127.97|126.57|127.96|126.56|127.97|126.57|127.96|126.56|2
1654433420000|2022-06-05 12:50:20|127.97|126.57|127.97|126.57|127.97|126.57|127.97|126.57|1
1654433430000|2022-06-05 12:50:30|127.96|126.56|127.97|126.57|127.97|126.57|127.96|126.56|2
1654433440000|2022-06-05 12:50:40|127.98|126.58|127.96|126.56|127.98|126.58|127.96|126.56|3
1654433450000|2022-06-05 12:50:50|127.92|126.52|127.89|126.49|127.92|126.52|127.89|126.49|4
1654433460000|2022-06-05 12:51:00|127.88|126.48|127.89|126.49|127.89|126.49|127.87|126.47|4
1654433470000|2022-06-05 12:51:10|127.88|126.48|127.89|126.49|127.89|126.49|127.88|126.48|2
1654433480000|2022-06-05 12:51:20|127.88|126.48|127.89|126.49|127.89|126.49|127.88|126.48|2
1654433520000|2022-06-05 12:52:00|127.87|126.47|127.89|126.49|127.89|126.49|127.87|126.47|4
1654433530000|2022-06-05 12:52:10|127.88|126.48|127.88|126.48|127.88|126.48|127.88|126.48|1
1654433540000|2022-06-05 12:52:20|127.89|126.49|127.88|126.48|127.89|126.49|127.88|126.48|2
1654433550000|2022-06-05 12:52:30|127.89|126.49|127.89|126.49|127.89|126.49|127.89|126.49|1
1654433560000|2022-06-05 12:52:40|127.88|126.48|127.88|126.48|127.89|126.49|127.88|126.48|3
1654433570000|2022-06-05 12:52:50|127.89|126.49|127.89|126.49|127.89|126.49|127.89|126.49|1
1654433580000|2022-06-05 12:53:00|127.88|126.48|127.89|126.49|127.89|126.49|127.87|126.47|4
1654433630000|2022-06-05 12:53:50|127.88|126.48|127.87|126.47|127.88|126.48|127.87|126.47|2
1654433640000|2022-06-05 12:54:00|127.88|126.48|127.89|126.49|127.89|126.49|127.88|126.48|2
1654433670000|2022-06-05 12:54:30|127.9|126.5|127.97|126.57|127.98|126.58|127.9|126.5|5
1654433700000|2022-06-05 12:55:00|127.99|126.59|127.98|126.58|127.99|126.59|127.98|126.58|2
1654433710000|2022-06-05 12:55:10|127.99|126.59|127.99|126.59|127.99|126.59|127.99|126.59|1
1654433740000|2022-06-05 12:55:40|128|126.6|128|126.6|128|126.6|128|126.6|1
1654433750000|2022-06-05 12:55:50|127.99|126.59|128|126.6|128|126.6|127.99|126.59|2
1654433760000|2022-06-05 12:56:00|127.99|126.59|127.97|126.57|127.99|126.59|127.96|126.56|3
1654433770000|2022-06-05 12:56:10|127.99|126.59|127.99|126.59|127.99|126.59|127.98|126.58|3
1654433780000|2022-06-05 12:56:20|127.98|126.58|127.98|126.58|127.98|126.58|127.98|126.58|1
1654433790000|2022-06-05 12:56:30|127.99|126.59|127.99|126.59|127.99|126.59|127.99|126.59|1
1654433800000|2022-06-05 12:56:40|128|126.6|127.99|126.59|128|126.6|127.99|126.59|2
1654433810000|2022-06-05 12:56:50|127.94|126.54|127.91|126.51|127.94|126.54|127.9|126.5|3
1654433820000|2022-06-05 12:57:00|127.9|126.5|127.9|126.5|127.9|126.5|127.9|126.5|1
1654433840000|2022-06-05 12:57:20|127.89|126.49|127.97|126.57|127.97|126.57|127.89|126.49|6
1654433870000|2022-06-05 12:57:50|127.98|126.58|127.97|126.57|127.98|126.58|127.96|126.56|5
1654433910000|2022-06-05 12:58:30|127.98|126.58|127.97|126.57|127.98|126.58|127.97|126.57|2
1654433930000|2022-06-05 12:58:50|127.98|126.58|127.98|126.58|127.98|126.58|127.98|126.58|1
1654433940000|2022-06-05 12:59:00|127.99|126.59|127.98|126.58|127.99|126.59|127.98|126.58|2
1654433960000|2022-06-05 12:59:20|127.99|126.59|127.99|126.59|127.99|126.59|127.99|126.59|1
1654433980000|2022-06-05 12:59:40|127.98|126.58|127.98|126.58|127.98|126.58|127.98|126.58|1
1654434000000|2022-06-05 13:00:00|127.99|126.59|127.98|126.58|127.99|126.59|127.98|126.58|2
1654434010000|2022-06-05 13:00:10|127.99|126.59|128.04|126.64|128.06|126.66|127.99|126.59|10
1654434020000|2022-06-05 13:00:20|128.05|126.65|128.07|126.67|128.07|126.67|128.05|126.65|2
1654434030000|2022-06-05 13:00:30|128.06|126.66|128.05|126.65|128.06|126.66|128.05|126.65|6
1654434040000|2022-06-05 13:00:40|128.07|126.67|128|126.6|128.07|126.67|128|126.6|4
1654434060000|2022-06-05 13:01:00|127.99|126.59|127.99|126.59|127.99|126.59|127.99|126.59|1
1654434070000|2022-06-05 13:01:10|127.98|126.58|127.99|126.59|127.99|126.59|127.98|126.58|2
1654434080000|2022-06-05 13:01:20|127.98|126.58|127.98|126.58|127.99|126.59|127.98|126.58|3
1654434090000|2022-06-05 13:01:30|127.99|126.59|128.07|126.67|128.07|126.67|127.99|126.59|4
1654434100000|2022-06-05 13:01:40|128.05|126.65|128.01|126.61|128.05|126.65|128.01|126.61|3
1654434110000|2022-06-05 13:01:50|128|126.6|128|126.6|128|126.6|128|126.6|1
1654434120000|2022-06-05 13:02:00|127.99|126.59|127.99|126.59|127.99|126.59|127.99|126.59|1
1654434130000|2022-06-05 13:02:10|128|126.6|128.03|126.63|128.04|126.64|127.97|126.57|6
1654434140000|2022-06-05 13:02:20|128.05|126.65|128.08|126.68|128.08|126.68|128.05|126.65|3
1654434150000|2022-06-05 13:02:30|128.07|126.67|128.08|126.68|128.08|126.68|128.07|126.67|2
1654434160000|2022-06-05 13:02:40|128.07|126.67|128.09|126.69|128.09|126.69|128.07|126.67|3
1654434170000|2022-06-05 13:02:50|128.08|126.68|128.06|126.66|128.08|126.68|128.06|126.66|2
1654434180000|2022-06-05 13:03:00|128.08|126.68|128.07|126.67|128.08|126.68|128.06|126.66|7
1654434190000|2022-06-05 13:03:10|128.08|126.68|128.15|126.75|128.15|126.75|128.08|126.68|4
1654434200000|2022-06-05 13:03:20|128.14|126.74|128.14|126.74|128.15|126.75|128.14|126.74|3
1654434210000|2022-06-05 13:03:30|128.15|126.75|128.09|126.69|128.15|126.75|128.09|126.69|7
1654434230000|2022-06-05 13:03:50|128.08|126.68|128.09|126.69|128.09|126.69|128.08|126.68|2
1654434240000|2022-06-05 13:04:00|128.08|126.68|128.06|126.66|128.08|126.68|128.06|126.66|2
1654434260000|2022-06-05 13:04:20|128.07|126.67|128.06|126.66|128.07|126.67|128.06|126.66|2
1654434270000|2022-06-05 13:04:30|128.07|126.67|128.07|126.67|128.07|126.67|128.07|126.67|1
1654434290000|2022-06-05 13:04:50|128.08|126.68|128.07|126.67|128.08|126.68|128.07|126.67|2
1654434300000|2022-06-05 13:05:00|128.06|126.66|128.06|126.66|128.06|126.66|128.06|126.66|1
1654434310000|2022-06-05 13:05:10|128.08|126.68|128.08|126.68|128.08|126.68|128.08|126.68|1
1654434320000|2022-06-05 13:05:20|128.07|126.67|128.02|126.62|128.07|126.67|127.98|126.58|6
1654434330000|2022-06-05 13:05:30|128.01|126.61|128.01|126.61|128.01|126.61|128.01|126.61|1
1654434340000|2022-06-05 13:05:40|128|126.6|127.99|126.59|128|126.6|127.99|126.59|2
1654434350000|2022-06-05 13:05:50|128|126.6|127.99|126.59|128.01|126.61|127.99|126.59|4
1654434370000|2022-06-05 13:06:10|127.98|126.58|127.98|126.58|127.99|126.59|127.98|126.58|3
1654434390000|2022-06-05 13:06:30|127.97|126.57|127.98|126.58|127.99|126.59|127.97|126.57|3
1654434400000|2022-06-05 13:06:40|127.99|126.59|127.99|126.59|127.99|126.59|127.99|126.59|1
1654434410000|2022-06-05 13:06:50|128.05|126.65|128.08|126.68|128.08|126.68|128.05|126.65|4
1654434430000|2022-06-05 13:07:10|128.09|126.69|128.09|126.69|128.09|126.69|128.08|126.68|3
1654434440000|2022-06-05 13:07:20|128.08|126.68|128.09|126.69|128.09|126.69|128.08|126.68|2
1654434460000|2022-06-05 13:07:40|128.1|126.7|128.1|126.7|128.1|126.7|128.1|126.7|1
1654434510000|2022-06-05 13:08:30|128.11|126.71|128.1|126.7|128.11|126.71|128.08|126.68|4
1654434540000|2022-06-05 13:09:00|128.11|126.71|128.11|126.71|128.11|126.71|128.11|126.71|1
1654434550000|2022-06-05 13:09:10|128.06|126.66|128.06|126.66|128.06|126.66|128.06|126.66|1
1654434560000|2022-06-05 13:09:20|128.1|126.7|128.09|126.69|128.15|126.75|128.09|126.69|7
1654434570000|2022-06-05 13:09:30|128.1|126.7|128.08|126.68|128.1|126.7|128.08|126.68|3
1654434580000|2022-06-05 13:09:40|128.09|126.69|128.09|126.69|128.1|126.7|128.08|126.68|5
1654434600000|2022-06-05 13:10:00|128.1|126.7|128.1|126.7|128.1|126.7|128.1|126.7|1
1654434630000|2022-06-05 13:10:30|128.09|126.69|128.09|126.69|128.09|126.69|128.09|126.69|1
1654434640000|2022-06-05 13:10:40|128.1|126.7|128.1|126.7|128.1|126.7|128.1|126.7|1
1654434680000|2022-06-05 13:11:20|128.17|126.77|128.14|126.74|128.17|126.77|128.14|126.74|2
1654434690000|2022-06-05 13:11:30|128.16|126.76|128.17|126.77|128.17|126.77|128.16|126.76|2
1654434810000|2022-06-05 13:13:30|128.19|126.79|128.18|126.78|128.19|126.79|128.18|126.78|2
1654434820000|2022-06-05 13:13:40|128.17|126.77|128.15|126.75|128.17|126.77|128.15|126.75|3
1654434830000|2022-06-05 13:13:50|128.17|126.77|128.17|126.77|128.17|126.77|128.17|126.77|1
1654434860000|2022-06-05 13:14:20|128.16|126.76|128.16|126.76|128.16|126.76|128.16|126.76|1
1654434910000|2022-06-05 13:15:10|128.15|126.75|128.08|126.68|128.15|126.75|128.08|126.68|5
1654434920000|2022-06-05 13:15:20|128.07|126.67|128.04|126.64|128.08|126.68|128.04|126.64|6
1654434940000|2022-06-05 13:15:40|128.05|126.65|128.04|126.64|128.05|126.65|128.04|126.64|2
1654434950000|2022-06-05 13:15:50|128.05|126.65|128.05|126.65|128.06|126.66|128.04|126.64|6
1654434960000|2022-06-05 13:16:00|128.07|126.67|128.05|126.65|128.08|126.68|128.05|126.65|3
1654434970000|2022-06-05 13:16:10|128.06|126.66|128.06|126.66|128.06|126.66|128.06|126.66|1
1654435000000|2022-06-05 13:16:40|128.05|126.65|128.05|126.65|128.07|126.67|128.05|126.65|4
1654435010000|2022-06-05 13:16:50|128.07|126.67|128.07|126.67|128.07|126.67|128.07|126.67|1
1654435020000|2022-06-05 13:17:00|128.06|126.66|128.06|126.66|128.06|126.66|128.06|126.66|1
1654435030000|2022-06-05 13:17:10|128.07|126.67|128.07|126.67|128.08|126.68|128.07|126.67|3
1654435050000|2022-06-05 13:17:30|128.08|126.68|128.11|126.71|128.11|126.71|128.08|126.68|3
1654435070000|2022-06-05 13:17:50|128.1|126.7|128.11|126.71|128.11|126.71|128.1|126.7|2
1654435080000|2022-06-05 13:18:00|128.1|126.7|128.1|126.7|128.1|126.7|128.1|126.7|1
1654435130000|2022-06-05 13:18:50|128.08|126.68|128.1|126.7|128.1|126.7|128.08|126.68|2
1654435140000|2022-06-05 13:19:00|128.09|126.69|128.09|126.69|128.09|126.69|128.09|126.69|1
1654435150000|2022-06-05 13:19:10|128.1|126.7|128.1|126.7|128.1|126.7|128.1|126.7|1
1654435160000|2022-06-05 13:19:20|128.11|126.71|128.15|126.75|128.16|126.76|128.11|126.71|5
1654435170000|2022-06-05 13:19:30|128.14|126.74|128.15|126.75|128.15|126.75|128.14|126.74|2
1654435240000|2022-06-05 13:20:40|128.14|126.74|128.07|126.67|128.14|126.74|128.07|126.67|6
1654435250000|2022-06-05 13:20:50|128.05|126.65|128.06|126.66|128.07|126.67|128.05|126.65|3
1654435260000|2022-06-05 13:21:00|128.07|126.67|128.07|126.67|128.07|126.67|128.07|126.67|1
1654435270000|2022-06-05 13:21:10|128.08|126.68|128.01|126.61|128.08|126.68|128.01|126.61|4
1654435280000|2022-06-05 13:21:20|128|126.6|128.01|126.61|128.01|126.61|128|126.6|2
1654435300000|2022-06-05 13:21:40|128|126.6|128|126.6|128|126.6|128|126.6|1
1654435370000|2022-06-05 13:22:50|128.01|126.61|128|126.6|128.01|126.61|128|126.6|2
1654435390000|2022-06-05 13:23:10|128.01|126.61|128.01|126.61|128.01|126.61|128.01|126.61|1
1654435400000|2022-06-05 13:23:20|128|126.6|128.01|126.61|128.01|126.61|127.99|126.59|4
1654435420000|2022-06-05 13:23:40|128.02|126.62|128.02|126.62|128.02|126.62|128.02|126.62|1
1654435430000|2022-06-05 13:23:50|128.01|126.61|128.01|126.61|128.01|126.61|128.01|126.61|1
1654435440000|2022-06-05 13:24:00|127.99|126.59|127.97|126.57|127.99|126.59|127.97|126.57|3
1654435450000|2022-06-05 13:24:10|127.98|126.58|128|126.6|128|126.6|127.98|126.58|4
1654435470000|2022-06-05 13:24:30|127.99|126.59|127.99|126.59|127.99|126.59|127.99|126.59|1
1654435480000|2022-06-05 13:24:40|127.98|126.58|127.98|126.58|128|126.6|127.98|126.58|4
1654435490000|2022-06-05 13:24:50|127.97|126.57|127.97|126.57|127.97|126.57|127.97|126.57|1
1654435500000|2022-06-05 13:25:00|127.98|126.58|127.95|126.55|127.98|126.58|127.95|126.55|4
1654435530000|2022-06-05 13:25:30|127.94|126.54|127.95|126.55|127.96|126.56|127.94|126.54|3
1654435550000|2022-06-05 13:25:50|127.94|126.54|127.94|126.54|127.94|126.54|127.94|126.54|1
1654435560000|2022-06-05 13:26:00|127.95|126.55|127.95|126.55|127.95|126.55|127.95|126.55|1
1654435570000|2022-06-05 13:26:10|127.96|126.56|127.96|126.56|127.96|126.56|127.96|126.56|1
1654435580000|2022-06-05 13:26:20|127.95|126.55|127.9|126.5|127.95|126.55|127.9|126.5|4
1654435600000|2022-06-05 13:26:40|127.95|126.55|127.96|126.56|127.96|126.56|127.95|126.55|2
1654435610000|2022-06-05 13:26:50|127.94|126.54|127.95|126.55|127.95|126.55|127.94|126.54|2
1654435640000|2022-06-05 13:27:20|127.97|126.57|127.97|126.57|127.97|126.57|127.97|126.57|1
1654435660000|2022-06-05 13:27:40|127.98|126.58|127.98|126.58|127.98|126.58|127.98|126.58|1
1654435670000|2022-06-05 13:27:50|127.96|126.56|127.96|126.56|127.96|126.56|127.96|126.56|1
1654435680000|2022-06-05 13:28:00|127.95|126.55|127.95|126.55|127.95|126.55|127.95|126.55|1
1654435690000|2022-06-05 13:28:10|127.94|126.54|127.94|126.54|127.95|126.55|127.94|126.54|5
1654435700000|2022-06-05 13:28:20|127.95|126.55|127.9|126.5|127.95|126.55|127.9|126.5|3
1654435710000|2022-06-05 13:28:30|127.89|126.49|127.89|126.49|127.89|126.49|127.89|126.49|1
1654435730000|2022-06-05 13:28:50|127.9|126.5|127.9|126.5|127.9|126.5|127.9|126.5|1
1654435740000|2022-06-05 13:29:00|127.89|126.49|127.9|126.5|127.9|126.5|127.89|126.49|2
1654435750000|2022-06-05 13:29:10|127.89|126.49|127.9|126.5|127.9|126.5|127.89|126.49|2
1654435760000|2022-06-05 13:29:20|127.89|126.49|127.9|126.5|127.9|126.5|127.89|126.49|2
1654435790000|2022-06-05 13:29:50|127.89|126.49|127.89|126.49|127.89|126.49|127.89|126.49|1
1654435800000|2022-06-05 13:30:00|127.9|126.5|127.9|126.5|127.9|126.5|127.9|126.5|1
1654435820000|2022-06-05 13:30:20|127.89|126.49|127.86|126.46|127.89|126.49|127.86|126.46|4
1654435830000|2022-06-05 13:30:30|127.87|126.47|127.82|126.42|127.87|126.47|127.82|126.42|4
1654435840000|2022-06-05 13:30:40|127.83|126.43|127.87|126.47|127.91|126.51|127.83|126.43|6
1654435850000|2022-06-05 13:30:50|127.86|126.46|127.87|126.47|127.89|126.49|127.86|126.46|4
1654435860000|2022-06-05 13:31:00|127.86|126.46|127.78|126.38|127.86|126.46|127.78|126.38|7
1654435870000|2022-06-05 13:31:10|127.77|126.37|127.74|126.34|127.78|126.38|127.74|126.34|7
1654435880000|2022-06-05 13:31:20|127.73|126.33|127.75|126.35|127.75|126.35|127.72|126.32|3
1654435890000|2022-06-05 13:31:30|127.74|126.34|127.73|126.33|127.74|126.34|127.71|126.31|4
1654435900000|2022-06-05 13:31:40|127.72|126.32|127.71|126.31|127.72|126.32|127.71|126.31|2
1654435920000|2022-06-05 13:32:00|127.72|126.32|127.72|126.32|127.72|126.32|127.72|126.32|1
1654435930000|2022-06-05 13:32:10|127.71|126.31|127.71|126.31|127.72|126.32|127.71|126.31|3
1654435950000|2022-06-05 13:32:30|127.7|126.3|127.72|126.32|127.72|126.32|127.7|126.3|4
1654435960000|2022-06-05 13:32:40|127.71|126.31|127.72|126.32|127.72|126.32|127.71|126.31|2
1654435980000|2022-06-05 13:33:00|127.71|126.31|127.78|126.38|127.78|126.38|127.71|126.31|3
1654435990000|2022-06-05 13:33:10|127.77|126.37|127.76|126.36|127.77|126.37|127.76|126.36|4
1654436000000|2022-06-05 13:33:20|127.75|126.35|127.75|126.35|127.75|126.35|127.75|126.35|1
1654436010000|2022-06-05 13:33:30|127.76|126.36|127.8|126.4|127.8|126.4|127.76|126.36|4
1654436020000|2022-06-05 13:33:40|127.81|126.41|127.82|126.42|127.83|126.43|127.81|126.41|3
1654436030000|2022-06-05 13:33:50|127.81|126.41|127.81|126.41|127.81|126.41|127.81|126.41|1
1654436070000|2022-06-05 13:34:30|127.8|126.4|127.81|126.41|127.82|126.42|127.8|126.4|5
1654436080000|2022-06-05 13:34:40|127.8|126.4|127.8|126.4|127.8|126.4|127.8|126.4|1
1654436100000|2022-06-05 13:35:00|127.81|126.41|127.8|126.4|127.82|126.42|127.8|126.4|9
1654436110000|2022-06-05 13:35:10|127.82|126.42|127.8|126.4|127.82|126.42|127.8|126.4|3
1654436120000|2022-06-05 13:35:20|127.79|126.39|127.79|126.39|127.79|126.39|127.79|126.39|1
1654436140000|2022-06-05 13:35:40|127.8|126.4|127.8|126.4|127.8|126.4|127.8|126.4|1
1654436150000|2022-06-05 13:35:50|127.79|126.39|127.79|126.39|127.79|126.39|127.79|126.39|1
1654436160000|2022-06-05 13:36:00|127.82|126.42|127.81|126.41|127.82|126.42|127.81|126.41|2
1654436210000|2022-06-05 13:36:50|127.8|126.4|127.81|126.41|127.81|126.41|127.8|126.4|2
1654436240000|2022-06-05 13:37:20|127.8|126.4|127.82|126.42|127.82|126.42|127.8|126.4|3
1654436250000|2022-06-05 13:37:30|127.81|126.41|127.88|126.48|127.88|126.48|127.81|126.41|5
1654436260000|2022-06-05 13:37:40|127.87|126.47|127.88|126.48|127.88|126.48|127.87|126.47|2
1654436280000|2022-06-05 13:38:00|127.93|126.53|127.95|126.55|127.95|126.55|127.93|126.53|5
1654436330000|2022-06-05 13:38:50|127.96|126.56|128|126.6|128|126.6|127.96|126.56|3
1654436340000|2022-06-05 13:39:00|127.99|126.59|127.99|126.59|127.99|126.59|127.99|126.59|1
1654436350000|2022-06-05 13:39:10|127.98|126.58|127.99|126.59|127.99|126.59|127.98|126.58|2
1654436360000|2022-06-05 13:39:20|127.98|126.58|127.98|126.58|127.98|126.58|127.98|126.58|1
1654436370000|2022-06-05 13:39:30|127.97|126.57|127.97|126.57|127.97|126.57|127.97|126.57|1
1654436380000|2022-06-05 13:39:40|127.98|126.58|127.98|126.58|127.98|126.58|127.98|126.58|1
1654436400000|2022-06-05 13:40:00|127.99|126.59|127.98|126.58|127.99|126.59|127.98|126.58|2
1654436410000|2022-06-05 13:40:10|127.99|126.59|127.99|126.59|127.99|126.59|127.99|126.59|1
1654436430000|2022-06-05 13:40:30|127.98|126.58|127.99|126.59|127.99|126.59|127.98|126.58|2
1654436440000|2022-06-05 13:40:40|127.98|126.58|127.99|126.59|127.99|126.59|127.98|126.58|2
1654436450000|2022-06-05 13:40:50|128|126.6|128|126.6|128|126.6|128|126.6|1
1654436470000|2022-06-05 13:41:10|127.99|126.59|127.98|126.58|127.99|126.59|127.98|126.58|2
1654436480000|2022-06-05 13:41:20|127.99|126.59|127.99|126.59|127.99|126.59|127.99|126.59|1
1654436490000|2022-06-05 13:41:30|127.96|126.56|127.91|126.51|127.96|126.56|127.89|126.49|6
1654436500000|2022-06-05 13:41:40|127.9|126.5|127.89|126.49|127.9|126.5|127.89|126.49|2
1654436520000|2022-06-05 13:42:00|127.88|126.48|127.88|126.48|127.88|126.48|127.88|126.48|1
1654436530000|2022-06-05 13:42:10|127.87|126.47|127.81|126.41|127.87|126.47|127.81|126.41|3
1654436540000|2022-06-05 13:42:20|127.8|126.4|127.8|126.4|127.81|126.41|127.79|126.39|4
1654436560000|2022-06-05 13:42:40|127.79|126.39|127.78|126.38|127.79|126.39|127.77|126.37|3
1654436570000|2022-06-05 13:42:50|127.77|126.37|127.73|126.33|127.77|126.37|127.73|126.33|5
1654436580000|2022-06-05 13:43:00|127.72|126.32|127.72|126.32|127.72|126.32|127.72|126.32|1
1654436600000|2022-06-05 13:43:20|127.71|126.31|127.72|126.32|127.72|126.32|127.71|126.31|2
1654436610000|2022-06-05 13:43:30|127.71|126.31|127.75|126.35|127.75|126.35|127.71|126.31|2
1654436620000|2022-06-05 13:43:40|127.74|126.34|127.73|126.33|127.74|126.34|127.7|126.3|5
1654436650000|2022-06-05 13:44:10|127.72|126.32|127.71|126.31|127.72|126.32|127.71|126.31|2
1654436660000|2022-06-05 13:44:20|127.7|126.3|127.69|126.29|127.7|126.3|127.69|126.29|2
1654436680000|2022-06-05 13:44:40|127.7|126.3|127.7|126.3|127.7|126.3|127.7|126.3|1
1654436700000|2022-06-05 13:45:00|127.72|126.32|127.79|126.39|127.79|126.39|127.72|126.32|4
1654436710000|2022-06-05 13:45:10|127.78|126.38|127.78|126.38|127.78|126.38|127.77|126.37|5
1654436720000|2022-06-05 13:45:20|127.82|126.42|127.81|126.41|127.82|126.42|127.81|126.41|2
1654436740000|2022-06-05 13:45:40|127.8|126.4|127.8|126.4|127.8|126.4|127.8|126.4|1
1654436750000|2022-06-05 13:45:50|127.81|126.41|127.89|126.49|127.89|126.49|127.81|126.41|7
1654436760000|2022-06-05 13:46:00|127.88|126.48|127.88|126.48|127.88|126.48|127.81|126.41|11
1654436770000|2022-06-05 13:46:10|127.87|126.47|127.87|126.47|127.87|126.47|127.87|126.47|1
1654436780000|2022-06-05 13:46:20|127.88|126.48|127.88|126.48|127.88|126.48|127.88|126.48|1
1654436810000|2022-06-05 13:46:50|127.87|126.47|127.87|126.47|127.87|126.47|127.87|126.47|1
1654436830000|2022-06-05 13:47:10|127.89|126.49|127.89|126.49|127.89|126.49|127.89|126.49|1
1654436840000|2022-06-05 13:47:20|127.91|126.51|127.96|126.56|127.96|126.56|127.91|126.51|8
1654436860000|2022-06-05 13:47:40|127.95|126.55|127.95|126.55|127.95|126.55|127.95|126.55|1
1654436870000|2022-06-05 13:47:50|127.96|126.56|127.99|126.59|127.99|126.59|127.96|126.56|4
1654436880000|2022-06-05 13:48:00|128|126.6|128|126.6|128|126.6|128|126.6|1
1654436910000|2022-06-05 13:48:30|127.99|126.59|127.92|126.52|127.99|126.59|127.91|126.51|8
1654436920000|2022-06-05 13:48:40|127.91|126.51|127.92|126.52|127.93|126.53|127.91|126.51|6
1654436930000|2022-06-05 13:48:50|127.91|126.51|127.91|126.51|127.91|126.51|127.91|126.51|1
1654436940000|2022-06-05 13:49:00|127.89|126.49|127.89|126.49|127.9|126.5|127.88|126.48|4
1654436950000|2022-06-05 13:49:10|127.9|126.5|127.9|126.5|127.9|126.5|127.9|126.5|1
1654436960000|2022-06-05 13:49:20|127.92|126.52|127.99|126.59|127.99|126.59|127.92|126.52|4
1654436980000|2022-06-05 13:49:40|127.96|126.56|127.96|126.56|127.96|126.56|127.96|126.56|1
1654436990000|2022-06-05 13:49:50|127.99|126.59|127.99|126.59|127.99|126.59|127.99|126.59|1
1654437000000|2022-06-05 13:50:00|127.98|126.58|127.98|126.58|127.98|126.58|127.98|126.58|1
1654437010000|2022-06-05 13:50:10|127.95|126.55|127.92|126.52|127.95|126.55|127.91|126.51|9
1654437020000|2022-06-05 13:50:20|127.91|126.51|127.91|126.51|127.92|126.52|127.91|126.51|5
1654437030000|2022-06-05 13:50:30|127.9|126.5|127.89|126.49|127.9|126.5|127.89|126.49|2
1654437040000|2022-06-05 13:50:40|127.9|126.5|127.89|126.49|127.9|126.5|127.89|126.49|2
1654437050000|2022-06-05 13:50:50|127.9|126.5|127.9|126.5|127.9|126.5|127.89|126.49|3
1654437060000|2022-06-05 13:51:00|127.89|126.49|127.9|126.5|127.9|126.5|127.89|126.49|2
1654437100000|2022-06-05 13:51:40|127.89|126.49|127.88|126.48|127.89|126.49|127.88|126.48|2
1654437110000|2022-06-05 13:51:50|127.9|126.5|127.89|126.49|127.9|126.5|127.89|126.49|2
1654437130000|2022-06-05 13:52:10|127.9|126.5|127.9|126.5|127.9|126.5|127.9|126.5|1
1654437160000|2022-06-05 13:52:40|127.89|126.49|127.8|126.4|127.89|126.49|127.8|126.4|8
1654437170000|2022-06-05 13:52:50|127.78|126.38|127.79|126.39|127.79|126.39|127.78|126.38|2
1654437180000|2022-06-05 13:53:00|127.78|126.38|127.75|126.35|127.78|126.38|127.74|126.34|6
1654437190000|2022-06-05 13:53:10|127.74|126.34|127.51|126.11|127.74|126.34|127.51|126.11|9
1654437200000|2022-06-05 13:53:20|127.5|126.1|127.47|126.07|127.5|126.1|127.47|126.07|4
1654437210000|2022-06-05 13:53:30|127.48|126.08|127.47|126.07|127.48|126.08|127.47|126.07|2
1654437220000|2022-06-05 13:53:40|127.46|126.06|127.4|126|127.46|126.06|127.4|126|4
1654437230000|2022-06-05 13:53:50|127.39|125.99|127.35|125.95|127.39|125.99|127.35|125.95|7
1654437240000|2022-06-05 13:54:00|127.34|125.94|127.34|125.94|127.36|125.96|127.34|125.94|6
1654437250000|2022-06-05 13:54:10|127.33|125.93|127.24|125.84|127.33|125.93|127.24|125.84|8
1654437260000|2022-06-05 13:54:20|127.25|125.85|127.27|125.87|127.27|125.87|127.23|125.83|6
1654437270000|2022-06-05 13:54:30|127.25|125.85|127.26|125.86|127.26|125.86|127.25|125.85|2
1654437280000|2022-06-05 13:54:40|127.24|125.84|127.15|125.75|127.25|125.85|127.15|125.75|10
1654437290000|2022-06-05 13:54:50|127.17|125.77|127.16|125.76|127.17|125.77|127.16|125.76|2
1654437310000|2022-06-05 13:55:10|127.18|125.78|127.18|125.78|127.18|125.78|127.15|125.75|4
1654437320000|2022-06-05 13:55:20|127.16|125.76|127.15|125.75|127.18|125.78|127.14|125.74|8
1654437330000|2022-06-05 13:55:30|127.14|125.74|127.23|125.83|127.23|125.83|127.14|125.74|6
1654437340000|2022-06-05 13:55:40|127.25|125.85|127.32|125.92|127.34|125.94|127.25|125.85|7
1654437350000|2022-06-05 13:55:50|127.33|125.93|127.21|125.81|127.33|125.93|127.21|125.81|14
1654437360000|2022-06-05 13:56:00|127.22|125.82|127.2|125.8|127.22|125.82|127.2|125.8|13
1654437370000|2022-06-05 13:56:10|127.21|125.81|127.21|125.81|127.22|125.82|127.2|125.8|11
1654437380000|2022-06-05 13:56:20|127.23|125.83|127.23|125.83|127.23|125.83|127.23|125.83|1
1654437410000|2022-06-05 13:56:50|127.22|125.82|127.19|125.79|127.24|125.84|127.19|125.79|6
1654437420000|2022-06-05 13:57:00|127.18|125.78|127.24|125.84|127.26|125.86|127.17|125.77|9
1654437440000|2022-06-05 13:57:20|127.23|125.83|127.23|125.83|127.23|125.83|127.23|125.83|1
1654437480000|2022-06-05 13:58:00|127.25|125.85|127.25|125.85|127.25|125.85|127.25|125.85|1
1654437500000|2022-06-05 13:58:20|127.24|125.84|127.31|125.91|127.31|125.91|127.24|125.84|4
1654437510000|2022-06-05 13:58:30|127.33|125.93|127.33|125.93|127.33|125.93|127.32|125.92|3
1654437520000|2022-06-05 13:58:40|127.34|125.94|127.34|125.94|127.34|125.94|127.34|125.94|1
1654437530000|2022-06-05 13:58:50|127.33|125.93|127.31|125.91|127.33|125.93|127.3|125.9|5
1654437540000|2022-06-05 13:59:00|127.3|125.9|127.28|125.88|127.3|125.9|127.28|125.88|5
1654437550000|2022-06-05 13:59:10|127.31|125.91|127.23|125.83|127.31|125.91|127.23|125.83|9
1654437560000|2022-06-05 13:59:20|127.24|125.84|127.24|125.84|127.27|125.87|127.23|125.83|10
1654437570000|2022-06-05 13:59:30|127.23|125.83|127.22|125.82|127.24|125.84|127.21|125.81|8
1654437580000|2022-06-05 13:59:40|127.23|125.83|127.24|125.84|127.24|125.84|127.23|125.83|2
1654437590000|2022-06-05 13:59:50|127.25|125.85|127.32|125.92|127.33|125.93|127.25|125.85|6
1654437600000|2022-06-05 14:00:00|127.3|125.9|127.25|125.85|127.3|125.9|127.25|125.85|5
1654437610000|2022-06-05 14:00:10|127.26|125.86|127.24|125.84|127.26|125.86|127.24|125.84|7
1654437620000|2022-06-05 14:00:20|127.23|125.83|127.21|125.81|127.23|125.83|127.21|125.81|3
1654437630000|2022-06-05 14:00:30|127.2|125.8|127.21|125.81|127.21|125.81|127.2|125.8|2
1654437640000|2022-06-05 14:00:40|127.2|125.8|127.29|125.89|127.29|125.89|127.2|125.8|5
1654437650000|2022-06-05 14:00:50|127.28|125.88|127.18|125.78|127.28|125.88|127.18|125.78|8
1654437660000|2022-06-05 14:01:00|127.17|125.77|127.17|125.77|127.17|125.77|127.17|125.77|1
1654437670000|2022-06-05 14:01:10|127.16|125.76|127.12|125.72|127.16|125.76|127.12|125.72|3
1654437680000|2022-06-05 14:01:20|127.13|125.73|127.13|125.73|127.13|125.73|127.13|125.73|1
1654437690000|2022-06-05 14:01:30|127.12|125.72|127.11|125.71|127.12|125.72|127.11|125.71|2
1654437700000|2022-06-05 14:01:40|127.12|125.72|127.12|125.72|127.12|125.72|127.12|125.72|1
1654437710000|2022-06-05 14:01:50|127.11|125.71|127.1|125.7|127.12|125.72|127.03|125.63|8
1654437720000|2022-06-05 14:02:00|127.09|125.69|127.1|125.7|127.1|125.7|127.09|125.69|2
1654437730000|2022-06-05 14:02:10|127.11|125.71|127.1|125.7|127.11|125.71|127.1|125.7|2
1654437740000|2022-06-05 14:02:20|127.11|125.71|127.15|125.75|127.16|125.76|127.11|125.71|8
1654437750000|2022-06-05 14:02:30|127.16|125.76|127.18|125.78|127.18|125.78|127.16|125.76|3
1654437760000|2022-06-05 14:02:40|127.16|125.76|127.16|125.76|127.16|125.76|127.16|125.76|1
1654437790000|2022-06-05 14:03:10|127.17|125.77|127.2|125.8|127.21|125.81|127.17|125.77|10
1654437800000|2022-06-05 14:03:20|127.19|125.79|127.2|125.8|127.21|125.81|127.19|125.79|5
1654437810000|2022-06-05 14:03:30|127.19|125.79|127.18|125.78|127.19|125.79|127.18|125.78|2
1654437820000|2022-06-05 14:03:40|127.17|125.77|127.17|125.77|127.17|125.77|127.17|125.77|1
1654437830000|2022-06-05 14:03:50|127.16|125.76|127.16|125.76|127.16|125.76|127.16|125.76|1
1654437850000|2022-06-05 14:04:10|127.15|125.75|127.15|125.75|127.15|125.75|127.13|125.73|4
1654437870000|2022-06-05 14:04:30|127.16|125.76|127.15|125.75|127.16|125.76|127.15|125.75|2
1654437880000|2022-06-05 14:04:40|127.16|125.76|127.25|125.85|127.25|125.85|127.16|125.76|7
1654437890000|2022-06-05 14:04:50|127.24|125.84|127.24|125.84|127.24|125.84|127.24|125.84|1
1654437910000|2022-06-05 14:05:10|127.26|125.86|127.19|125.79|127.26|125.86|127.18|125.78|6
1654437920000|2022-06-05 14:05:20|127.18|125.78|127.2|125.8|127.2|125.8|127.16|125.76|3
1654437940000|2022-06-05 14:05:40|127.19|125.79|127.2|125.8|127.2|125.8|127.19|125.79|2
1654438020000|2022-06-05 14:07:00|127.18|125.78|127.2|125.8|127.21|125.81|127.17|125.77|5
1654438040000|2022-06-05 14:07:20|127.21|125.81|127.21|125.81|127.21|125.81|127.21|125.81|1
1654438070000|2022-06-05 14:07:50|127.22|125.82|127.23|125.83|127.25|125.85|127.22|125.82|6
1654438080000|2022-06-05 14:08:00|127.24|125.84|127.31|125.91|127.31|125.91|127.24|125.84|6
1654438090000|2022-06-05 14:08:10|127.3|125.9|127.25|125.85|127.3|125.9|127.25|125.85|7
1654438100000|2022-06-05 14:08:20|127.23|125.83|127.23|125.83|127.24|125.84|127.22|125.82|5
1654438120000|2022-06-05 14:08:40|127.22|125.82|127.21|125.81|127.22|125.82|127.21|125.81|2
1654438130000|2022-06-05 14:08:50|127.22|125.82|127.22|125.82|127.22|125.82|127.22|125.82|1
1654438140000|2022-06-05 14:09:00|127.21|125.81|127.22|125.82|127.22|125.82|127.21|125.81|4
1654438150000|2022-06-05 14:09:10|127.23|125.83|127.23|125.83|127.23|125.83|127.23|125.83|1
1654438160000|2022-06-05 14:09:20|127.21|125.81|127.21|125.81|127.21|125.81|127.21|125.81|1
1654438170000|2022-06-05 14:09:30|127.23|125.83|127.21|125.81|127.23|125.83|127.2|125.8|4
1654438180000|2022-06-05 14:09:40|127.26|125.86|127.22|125.82|127.26|125.86|127.21|125.81|3
1654438190000|2022-06-05 14:09:50|127.26|125.86|127.3|125.9|127.31|125.91|127.26|125.86|4
1654438210000|2022-06-05 14:10:10|127.31|125.91|127.29|125.89|127.31|125.91|127.29|125.89|2
1654438220000|2022-06-05 14:10:20|127.27|125.87|127.22|125.82|127.27|125.87|127.22|125.82|3
1654438230000|2022-06-05 14:10:30|127.23|125.83|127.23|125.83|127.23|125.83|127.23|125.83|1
1654438260000|2022-06-05 14:11:00|127.22|125.82|127.22|125.82|127.22|125.82|127.22|125.82|1
1654438290000|2022-06-05 14:11:30|127.21|125.81|127.18|125.78|127.21|125.81|127.18|125.78|5
1654438300000|2022-06-05 14:11:40|127.17|125.77|127.17|125.77|127.17|125.77|127.16|125.76|3
1654438310000|2022-06-05 14:11:50|127.16|125.76|127.16|125.76|127.16|125.76|127.16|125.76|1
1654438320000|2022-06-05 14:12:00|127.17|125.77|127.18|125.78|127.18|125.78|127.17|125.77|2
1654438330000|2022-06-05 14:12:10|127.19|125.79|127.19|125.79|127.19|125.79|127.19|125.79|1
1654438340000|2022-06-05 14:12:20|127.22|125.82|127.19|125.79|127.22|125.82|127.19|125.79|4
1654438360000|2022-06-05 14:12:40|127.2|125.8|127.2|125.8|127.2|125.8|127.2|125.8|1
1654438380000|2022-06-05 14:13:00|127.19|125.79|127.12|125.72|127.19|125.79|127.12|125.72|4
1654438390000|2022-06-05 14:13:10|127.13|125.73|127.13|125.73|127.14|125.74|127.13|125.73|3
1654438400000|2022-06-05 14:13:20|127.12|125.72|127.13|125.73|127.14|125.74|127.12|125.72|3
1654438410000|2022-06-05 14:13:30|127.17|125.77|127.18|125.78|127.18|125.78|127.17|125.77|2
1654438420000|2022-06-05 14:13:40|127.19|125.79|127.19|125.79|127.19|125.79|127.19|125.79|1
1654438430000|2022-06-05 14:13:50|127.17|125.77|127.13|125.73|127.17|125.77|127.13|125.73|3
1654438440000|2022-06-05 14:14:00|127.14|125.74|127.13|125.73|127.14|125.74|127.13|125.73|2
1654438450000|2022-06-05 14:14:10|127.12|125.72|127.13|125.73|127.13|125.73|127.12|125.72|2
1654438460000|2022-06-05 14:14:20|127.12|125.72|127.13|125.73|127.13|125.73|127.12|125.72|4
1654438480000|2022-06-05 14:14:40|127.14|125.74|127.14|125.74|127.14|125.74|127.14|125.74|1
1654438490000|2022-06-05 14:14:50|127.19|125.79|127.21|125.81|127.22|125.82|127.19|125.79|5
1654438500000|2022-06-05 14:15:00|127.2|125.8|127.16|125.76|127.2|125.8|127.16|125.76|6
1654438510000|2022-06-05 14:15:10|127.17|125.77|127.18|125.78|127.18|125.78|127.17|125.77|2
1654438520000|2022-06-05 14:15:20|127.17|125.77|127.17|125.77|127.19|125.79|127.16|125.76|6
1654438530000|2022-06-05 14:15:30|127.19|125.79|127.21|125.81|127.21|125.81|127.19|125.79|3
1654438570000|2022-06-05 14:16:10|127.23|125.83|127.28|125.88|127.28|125.88|127.23|125.83|4
1654438580000|2022-06-05 14:16:20|127.29|125.89|127.35|125.95|127.35|125.95|127.28|125.88|5
1654438590000|2022-06-05 14:16:30|127.33|125.93|127.33|125.93|127.33|125.93|127.33|125.93|1
1654438600000|2022-06-05 14:16:40|127.34|125.94|127.34|125.94|127.34|125.94|127.34|125.94|1
1654438610000|2022-06-05 14:16:50|127.35|125.95|127.36|125.96|127.36|125.96|127.35|125.95|2
1654438620000|2022-06-05 14:17:00|127.35|125.95|127.36|125.96|127.37|125.97|127.3|125.9|11
1654438630000|2022-06-05 14:17:10|127.37|125.97|127.39|125.99|127.47|126.07|127.37|125.97|9
1654438640000|2022-06-05 14:17:20|127.37|125.97|127.42|126.02|127.43|126.03|127.37|125.97|6
1654438650000|2022-06-05 14:17:30|127.44|126.04|127.42|126.02|127.45|126.05|127.42|126.02|7
1654438660000|2022-06-05 14:17:40|127.41|126.01|127.37|125.97|127.42|126.02|127.36|125.96|6
1654438680000|2022-06-05 14:18:00|127.39|125.99|127.39|125.99|127.39|125.99|127.39|125.99|1
1654438690000|2022-06-05 14:18:10|127.38|125.98|127.36|125.96|127.38|125.98|127.36|125.96|3
1654438700000|2022-06-05 14:18:20|127.37|125.97|127.39|125.99|127.39|125.99|127.37|125.97|3
1654438720000|2022-06-05 14:18:40|127.4|126|127.41|126.01|127.48|126.08|127.4|126|10
1654438730000|2022-06-05 14:18:50|127.4|126|127.4|126|127.4|126|127.4|126|1
1654438740000|2022-06-05 14:19:00|127.41|126.01|127.46|126.06|127.47|126.07|127.41|126.01|8
1654438750000|2022-06-05 14:19:10|127.42|126.02|127.38|125.98|127.42|126.02|127.38|125.98|8
1654438760000|2022-06-05 14:19:20|127.39|125.99|127.39|125.99|127.39|125.99|127.39|125.99|1
1654438770000|2022-06-05 14:19:30|127.38|125.98|127.38|125.98|127.39|125.99|127.38|125.98|3
1654438780000|2022-06-05 14:19:40|127.39|125.99|127.39|125.99|127.39|125.99|127.39|125.99|1
1654438800000|2022-06-05 14:20:00|127.41|126.01|127.49|126.09|127.49|126.09|127.41|126.01|4
1654438810000|2022-06-05 14:20:10|127.5|126.1|127.49|126.09|127.55|126.15|127.48|126.08|9
1654438820000|2022-06-05 14:20:20|127.48|126.08|127.51|126.11|127.51|126.11|127.48|126.08|4
1654438840000|2022-06-05 14:20:40|127.52|126.12|127.53|126.13|127.56|126.16|127.51|126.11|12
1654438850000|2022-06-05 14:20:50|127.54|126.14|127.53|126.13|127.54|126.14|127.53|126.13|2
1654438860000|2022-06-05 14:21:00|127.52|126.12|127.51|126.11|127.52|126.12|127.51|126.11|2
1654438870000|2022-06-05 14:21:10|127.52|126.12|127.52|126.12|127.54|126.14|127.51|126.11|7
1654438880000|2022-06-05 14:21:20|127.53|126.13|127.6|126.2|127.6|126.2|127.53|126.13|5
1654438900000|2022-06-05 14:21:40|127.61|126.21|127.61|126.21|127.61|126.21|127.61|126.21|1
1654438910000|2022-06-05 14:21:50|127.6|126.2|127.6|126.2|127.6|126.2|127.6|126.2|1
1654438920000|2022-06-05 14:22:00|127.61|126.21|127.7|126.3|127.7|126.3|127.6|126.2|11
1654438930000|2022-06-05 14:22:10|127.69|126.29|127.7|126.3|127.7|126.3|127.69|126.29|2
1654438940000|2022-06-05 14:22:20|127.67|126.27|127.57|126.17|127.68|126.28|127.57|126.17|7
1654438950000|2022-06-05 14:22:30|127.56|126.16|127.58|126.18|127.6|126.2|127.54|126.14|8
1654438960000|2022-06-05 14:22:40|127.57|126.17|127.58|126.18|127.58|126.18|127.57|126.17|2
1654438970000|2022-06-05 14:22:50|127.59|126.19|127.59|126.19|127.6|126.2|127.59|126.19|3
1654438980000|2022-06-05 14:23:00|127.58|126.18|127.58|126.18|127.59|126.19|127.58|126.18|3
1654439000000|2022-06-05 14:23:20|127.57|126.17|127.55|126.15|127.57|126.17|127.54|126.14|3
1654439010000|2022-06-05 14:23:30|127.58|126.18|127.58|126.18|127.58|126.18|127.58|126.18|1
1654439020000|2022-06-05 14:23:40|127.6|126.2|127.61|126.21|127.61|126.21|127.59|126.19|4
1654439050000|2022-06-05 14:24:10|127.55|126.15|127.56|126.16|127.56|126.16|127.55|126.15|2
1654439070000|2022-06-05 14:24:30|127.6|126.2|127.6|126.2|127.6|126.2|127.6|126.2|1
1654439080000|2022-06-05 14:24:40|127.61|126.21|127.61|126.21|127.61|126.21|127.61|126.21|1
1654439100000|2022-06-05 14:25:00|127.65|126.25|127.67|126.27|127.67|126.27|127.65|126.25|3
1654439110000|2022-06-05 14:25:10|127.68|126.28|127.66|126.26|127.68|126.28|127.66|126.26|3
1654439120000|2022-06-05 14:25:20|127.63|126.23|127.67|126.27|127.67|126.27|127.62|126.22|4
1654439140000|2022-06-05 14:25:40|127.66|126.26|127.65|126.25|127.66|126.26|127.65|126.25|2
1654439160000|2022-06-05 14:26:00|127.63|126.23|127.59|126.19|127.63|126.23|127.59|126.19|3
1654439170000|2022-06-05 14:26:10|127.58|126.18|127.59|126.19|127.59|126.19|127.58|126.18|2
1654439200000|2022-06-05 14:26:40|127.58|126.18|127.53|126.13|127.58|126.18|127.53|126.13|3
1654439270000|2022-06-05 14:27:50|127.54|126.14|127.54|126.14|127.54|126.14|127.54|126.14|1
1654439280000|2022-06-05 14:28:00|127.53|126.13|127.5|126.1|127.53|126.13|127.5|126.1|3
1654439290000|2022-06-05 14:28:10|127.49|126.09|127.44|126.04|127.49|126.09|127.44|126.04|4
1654439310000|2022-06-05 14:28:30|127.48|126.08|127.52|126.12|127.52|126.12|127.48|126.08|3
1654439320000|2022-06-05 14:28:40|127.51|126.11|127.51|126.11|127.51|126.11|127.51|126.11|1
1654439330000|2022-06-05 14:28:50|127.52|126.12|127.52|126.12|127.52|126.12|127.52|126.12|1
1654439340000|2022-06-05 14:29:00|127.53|126.13|127.53|126.13|127.53|126.13|127.53|126.13|1
1654439350000|2022-06-05 14:29:10|127.51|126.11|127.51|126.11|127.51|126.11|127.5|126.1|3
1654439360000|2022-06-05 14:29:20|127.52|126.12|127.51|126.11|127.52|126.12|127.51|126.11|2
1654439380000|2022-06-05 14:29:40|127.52|126.12|127.52|126.12|127.53|126.13|127.52|126.12|3
1654439400000|2022-06-05 14:30:00|127.53|126.13|127.52|126.12|127.53|126.13|127.52|126.12|4
1654439420000|2022-06-05 14:30:20|127.53|126.13|127.53|126.13|127.53|126.13|127.53|126.13|1
1654439440000|2022-06-05 14:30:40|127.52|126.12|127.54|126.14|127.54|126.14|127.52|126.12|3
1654439450000|2022-06-05 14:30:50|127.53|126.13|127.54|126.14|127.54|126.14|127.53|126.13|2
1654439460000|2022-06-05 14:31:00|127.59|126.19|127.54|126.14|127.59|126.19|127.54|126.14|4
1654439470000|2022-06-05 14:31:10|127.53|126.13|127.53|126.13|127.53|126.13|127.53|126.13|1
1654439490000|2022-06-05 14:31:30|127.54|126.14|127.64|126.24|127.64|126.24|127.54|126.14|7
1654439520000|2022-06-05 14:32:00|127.6|126.2|127.56|126.16|127.6|126.2|127.56|126.16|3
1654439530000|2022-06-05 14:32:10|127.57|126.17|127.65|126.25|127.65|126.25|127.57|126.17|3
1654439540000|2022-06-05 14:32:20|127.64|126.24|127.64|126.24|127.64|126.24|127.64|126.24|1
1654439550000|2022-06-05 14:32:30|127.65|126.25|127.65|126.25|127.65|126.25|127.65|126.25|1
1654439560000|2022-06-05 14:32:40|127.66|126.26|127.61|126.21|127.66|126.26|127.6|126.2|7
1654439570000|2022-06-05 14:32:50|127.6|126.2|127.55|126.15|127.6|126.2|127.55|126.15|4
1654439580000|2022-06-05 14:33:00|127.56|126.16|127.63|126.23|127.63|126.23|127.55|126.15|6
1654439590000|2022-06-05 14:33:10|127.6|126.2|127.6|126.2|127.6|126.2|127.6|126.2|1
1654439620000|2022-06-05 14:33:40|127.59|126.19|127.54|126.14|127.59|126.19|127.54|126.14|3
1654439630000|2022-06-05 14:33:50|127.53|126.13|127.53|126.13|127.53|126.13|127.52|126.12|3
1654439640000|2022-06-05 14:34:00|127.52|126.12|127.53|126.13|127.53|126.13|127.52|126.12|2
1654439650000|2022-06-05 14:34:10|127.54|126.14|127.54|126.14|127.54|126.14|127.54|126.14|1
1654439690000|2022-06-05 14:34:50|127.53|126.13|127.53|126.13|127.53|126.13|127.53|126.13|1
1654439700000|2022-06-05 14:35:00|127.52|126.12|127.43|126.03|127.52|126.12|127.43|126.03|7
1654439710000|2022-06-05 14:35:10|127.42|126.02|127.51|126.11|127.51|126.11|127.42|126.02|3
1654439720000|2022-06-05 14:35:20|127.53|126.13|127.54|126.14|127.54|126.14|127.53|126.13|2
1654439730000|2022-06-05 14:35:30|127.53|126.13|127.48|126.08|127.53|126.13|127.48|126.08|4
1654439740000|2022-06-05 14:35:40|127.49|126.09|127.49|126.09|127.49|126.09|127.49|126.09|1
1654439750000|2022-06-05 14:35:50|127.5|126.1|127.5|126.1|127.5|126.1|127.5|126.1|1
1654439760000|2022-06-05 14:36:00|127.49|126.09|127.49|126.09|127.5|126.1|127.49|126.09|3
1654439770000|2022-06-05 14:36:10|127.5|126.1|127.5|126.1|127.5|126.1|127.49|126.09|5
1654439780000|2022-06-05 14:36:20|127.49|126.09|127.5|126.1|127.5|126.1|127.49|126.09|4
1654439830000|2022-06-05 14:37:10|127.51|126.11|127.51|126.11|127.51|126.11|127.51|126.11|1
1654439840000|2022-06-05 14:37:20|127.55|126.15|127.55|126.15|127.55|126.15|127.55|126.15|1
1654439860000|2022-06-05 14:37:40|127.56|126.16|127.55|126.15|127.56|126.16|127.55|126.15|2
1654439870000|2022-06-05 14:37:50|127.56|126.16|127.56|126.16|127.56|126.16|127.55|126.15|3
1654439890000|2022-06-05 14:38:10|127.57|126.17|127.59|126.19|127.62|126.22|127.57|126.17|6
1654439900000|2022-06-05 14:38:20|127.6|126.2|127.59|126.19|127.6|126.2|127.59|126.19|2
1654439910000|2022-06-05 14:38:30|127.6|126.2|127.59|126.19|127.6|126.2|127.59|126.19|2
1654439920000|2022-06-05 14:38:40|127.58|126.18|127.58|126.18|127.58|126.18|127.58|126.18|1
1654439930000|2022-06-05 14:38:50|127.59|126.19|127.6|126.2|127.6|126.2|127.59|126.19|2
1654439950000|2022-06-05 14:39:10|127.59|126.19|127.6|126.2|127.6|126.2|127.59|126.19|2
1654439960000|2022-06-05 14:39:20|127.59|126.19|127.6|126.2|127.6|126.2|127.59|126.19|2
1654440020000|2022-06-05 14:40:20|127.59|126.19|127.59|126.19|127.59|126.19|127.59|126.19|1
1654440040000|2022-06-05 14:40:40|127.6|126.2|127.6|126.2|127.61|126.21|127.59|126.19|5
1654440050000|2022-06-05 14:40:50|127.61|126.21|127.59|126.19|127.61|126.21|127.59|126.19|5
1654440060000|2022-06-05 14:41:00|127.58|126.18|127.58|126.18|127.58|126.18|127.58|126.18|1
1654440070000|2022-06-05 14:41:10|127.59|126.19|127.59|126.19|127.59|126.19|127.59|126.19|1
1654440080000|2022-06-05 14:41:20|127.6|126.2|127.6|126.2|127.61|126.21|127.6|126.2|3
1654440090000|2022-06-05 14:41:30|127.59|126.19|127.59|126.19|127.59|126.19|127.59|126.19|1
1654440110000|2022-06-05 14:41:50|127.58|126.18|127.59|126.19|127.59|126.19|127.58|126.18|2
1654440120000|2022-06-05 14:42:00|127.6|126.2|127.66|126.26|127.68|126.28|127.6|126.2|10
1654440130000|2022-06-05 14:42:10|127.67|126.27|127.63|126.23|127.68|126.28|127.63|126.23|4
1654440150000|2022-06-05 14:42:30|127.62|126.22|127.62|126.22|127.62|126.22|127.62|126.22|1
1654440180000|2022-06-05 14:43:00|127.63|126.23|127.63|126.23|127.63|126.23|127.63|126.23|1
1654440190000|2022-06-05 14:43:10|127.64|126.24|127.84|126.44|127.85|126.45|127.64|126.24|9
1654440200000|2022-06-05 14:43:20|127.85|126.45|127.86|126.46|127.86|126.46|127.85|126.45|2
1654440210000|2022-06-05 14:43:30|127.82|126.42|127.82|126.42|127.84|126.44|127.8|126.4|9
1654440220000|2022-06-05 14:43:40|127.84|126.44|127.8|126.4|127.84|126.44|127.79|126.39|11
1654440230000|2022-06-05 14:43:50|127.79|126.39|127.8|126.4|127.8|126.4|127.79|126.39|2
1654440240000|2022-06-05 14:44:00|127.88|126.48|127.79|126.39|127.89|126.49|127.79|126.39|7
1654440250000|2022-06-05 14:44:10|127.78|126.38|127.79|126.39|127.8|126.4|127.78|126.38|4
1654440260000|2022-06-05 14:44:20|127.8|126.4|127.8|126.4|127.8|126.4|127.79|126.39|3
1654440270000|2022-06-05 14:44:30|127.79|126.39|127.78|126.38|127.8|126.4|127.78|126.38|6
1654440310000|2022-06-05 14:45:10|127.79|126.39|127.77|126.37|127.79|126.39|127.77|126.37|3
1654440320000|2022-06-05 14:45:20|127.76|126.36|127.8|126.4|127.8|126.4|127.76|126.36|9
1654440330000|2022-06-05 14:45:30|127.81|126.41|127.81|126.41|127.82|126.42|127.8|126.4|6
1654440340000|2022-06-05 14:45:40|127.82|126.42|127.79|126.39|127.82|126.42|127.79|126.39|3
1654440350000|2022-06-05 14:45:50|127.78|126.38|127.79|126.39|127.79|126.39|127.78|126.38|2
1654440380000|2022-06-05 14:46:20|127.8|126.4|127.78|126.38|127.8|126.4|127.77|126.37|4
1654440400000|2022-06-05 14:46:40|127.77|126.37|127.75|126.35|127.78|126.38|127.75|126.35|4
1654440410000|2022-06-05 14:46:50|127.76|126.36|127.75|126.35|127.76|126.36|127.75|126.35|2
1654440430000|2022-06-05 14:47:10|127.76|126.36|127.77|126.37|127.77|126.37|127.76|126.36|2
1654440460000|2022-06-05 14:47:40|127.74|126.34|127.77|126.37|127.77|126.37|127.74|126.34|2
1654440550000|2022-06-05 14:49:10|127.78|126.38|127.82|126.42|127.82|126.42|127.78|126.38|5
1654440560000|2022-06-05 14:49:20|127.81|126.41|127.81|126.41|127.81|126.41|127.81|126.41|1
1654440580000|2022-06-05 14:49:40|127.8|126.4|127.79|126.39|127.8|126.4|127.79|126.39|2
1654440600000|2022-06-05 14:50:00|127.8|126.4|127.8|126.4|127.8|126.4|127.79|126.39|3
1654440620000|2022-06-05 14:50:20|127.81|126.41|127.81|126.41|127.81|126.41|127.81|126.41|1
1654440630000|2022-06-05 14:50:30|127.8|126.4|127.78|126.38|127.8|126.4|127.78|126.38|3
1654440640000|2022-06-05 14:50:40|127.79|126.39|127.78|126.38|127.79|126.39|127.78|126.38|2
1654440650000|2022-06-05 14:50:50|127.79|126.39|127.8|126.4|127.8|126.4|127.79|126.39|2
1654440660000|2022-06-05 14:51:00|127.79|126.39|127.79|126.39|127.79|126.39|127.79|126.39|1
1654440670000|2022-06-05 14:51:10|127.8|126.4|127.8|126.4|127.8|126.4|127.8|126.4|1
1654440680000|2022-06-05 14:51:20|127.81|126.41|127.81|126.41|127.81|126.41|127.81|126.41|1
1654440690000|2022-06-05 14:51:30|127.82|126.42|127.83|126.43|127.83|126.43|127.82|126.42|2
1654440700000|2022-06-05 14:51:40|127.82|126.42|127.82|126.42|127.82|126.42|127.82|126.42|1
1654440740000|2022-06-05 14:52:20|127.83|126.43|127.83|126.43|127.84|126.44|127.83|126.43|3
1654440750000|2022-06-05 14:52:30|127.84|126.44|127.84|126.44|127.86|126.46|127.83|126.43|5
1654440760000|2022-06-05 14:52:40|127.83|126.43|127.83|126.43|127.83|126.43|127.83|126.43|1
1654440770000|2022-06-05 14:52:50|127.82|126.42|127.83|126.43|127.83|126.43|127.82|126.42|2
1654440780000|2022-06-05 14:53:00|127.84|126.44|127.9|126.5|127.9|126.5|127.84|126.44|4
1654440790000|2022-06-05 14:53:10|127.89|126.49|127.9|126.5|127.9|126.5|127.89|126.49|6
1654440800000|2022-06-05 14:53:20|127.89|126.49|127.9|126.5|127.9|126.5|127.89|126.49|2
1654440820000|2022-06-05 14:53:40|127.89|126.49|127.9|126.5|127.9|126.5|127.89|126.49|2
1654440840000|2022-06-05 14:54:00|127.91|126.51|127.9|126.5|127.91|126.51|127.9|126.5|2
1654440850000|2022-06-05 14:54:10|127.91|126.51|127.9|126.5|127.91|126.51|127.9|126.5|2
1654440860000|2022-06-05 14:54:20|127.91|126.51|127.99|126.59|128|126.6|127.91|126.51|7
1654440870000|2022-06-05 14:54:30|127.98|126.58|127.91|126.51|127.99|126.59|127.91|126.51|10
1654440890000|2022-06-05 14:54:50|127.9|126.5|127.9|126.5|127.9|126.5|127.9|126.5|1
1654440900000|2022-06-05 14:55:00|127.91|126.51|127.92|126.52|127.93|126.53|127.9|126.5|5
1654440910000|2022-06-05 14:55:10|127.91|126.51|127.91|126.51|127.91|126.51|127.91|126.51|1
1654440930000|2022-06-05 14:55:30|127.9|126.5|127.91|126.51|127.91|126.51|127.9|126.5|2
1654440940000|2022-06-05 14:55:40|127.9|126.5|127.9|126.5|127.9|126.5|127.9|126.5|1
1654440950000|2022-06-05 14:55:50|127.91|126.51|127.91|126.51|127.91|126.51|127.9|126.5|3
1654440960000|2022-06-05 14:56:00|127.92|126.52|127.91|126.51|127.92|126.52|127.91|126.51|2
1654440970000|2022-06-05 14:56:10|127.9|126.5|127.9|126.5|127.9|126.5|127.88|126.48|3
1654440990000|2022-06-05 14:56:30|127.85|126.45|127.83|126.43|127.85|126.45|127.83|126.43|4
1654441000000|2022-06-05 14:56:40|127.8|126.4|127.88|126.48|127.88|126.48|127.8|126.4|5
1654441010000|2022-06-05 14:56:50|127.89|126.49|127.84|126.44|127.89|126.49|127.84|126.44|7
1654441020000|2022-06-05 14:57:00|127.83|126.43|127.82|126.42|127.84|126.44|127.82|126.42|3
1654441050000|2022-06-05 14:57:30|127.81|126.41|127.81|126.41|127.81|126.41|127.81|126.41|1
1654441060000|2022-06-05 14:57:40|127.82|126.42|127.83|126.43|127.83|126.43|127.82|126.42|2
1654441070000|2022-06-05 14:57:50|127.82|126.42|127.82|126.42|127.82|126.42|127.82|126.42|1
1654441110000|2022-06-05 14:58:30|127.83|126.43|127.83|126.43|127.85|126.45|127.83|126.43|3
1654441120000|2022-06-05 14:58:40|127.82|126.42|127.82|126.42|127.82|126.42|127.82|126.42|1
1654441140000|2022-06-05 14:59:00|127.83|126.43|127.84|126.44|127.92|126.52|127.83|126.43|7
1654441160000|2022-06-05 14:59:20|127.83|126.43|127.83|126.43|127.83|126.43|127.83|126.43|1
1654441170000|2022-06-05 14:59:30|127.82|126.42|127.82|126.42|127.82|126.42|127.82|126.42|1
1654441180000|2022-06-05 14:59:40|127.81|126.41|127.81|126.41|127.81|126.41|127.81|126.41|1
1654441200000|2022-06-05 15:00:00|127.82|126.42|127.92|126.52|127.92|126.52|127.82|126.42|6
1654441220000|2022-06-05 15:00:20|127.91|126.51|127.91|126.51|127.91|126.51|127.91|126.51|1
1654441230000|2022-06-05 15:00:30|127.92|126.52|127.92|126.52|127.92|126.52|127.92|126.52|1
1654441240000|2022-06-05 15:00:40|127.94|126.54|127.98|126.58|127.99|126.59|127.94|126.54|5
1654441250000|2022-06-05 15:00:50|127.97|126.57|127.98|126.58|127.98|126.58|127.97|126.57|2
1654441260000|2022-06-05 15:01:00|127.99|126.59|127.99|126.59|127.99|126.59|127.99|126.59|1
1654441270000|2022-06-05 15:01:10|128.01|126.61|127.99|126.59|128.01|126.61|127.99|126.59|3
1654441280000|2022-06-05 15:01:20|127.98|126.58|128|126.6|128|126.6|127.98|126.58|3
1654441300000|2022-06-05 15:01:40|127.99|126.59|127.99|126.59|127.99|126.59|127.99|126.59|1
1654441310000|2022-06-05 15:01:50|128|126.6|127.99|126.59|128|126.6|127.99|126.59|2
1654441320000|2022-06-05 15:02:00|128|126.6|127.92|126.52|128|126.6|127.9|126.5|10
1654441330000|2022-06-05 15:02:10|127.91|126.51|127.91|126.51|127.92|126.52|127.91|126.51|3
1654441350000|2022-06-05 15:02:30|127.99|126.59|127.98|126.58|127.99|126.59|127.98|126.58|2
1654441370000|2022-06-05 15:02:50|127.96|126.56|127.91|126.51|127.96|126.56|127.91|126.51|5
1654441380000|2022-06-05 15:03:00|127.9|126.5|127.91|126.51|127.91|126.51|127.89|126.49|3
1654441390000|2022-06-05 15:03:10|127.92|126.52|127.92|126.52|127.92|126.52|127.92|126.52|1
1654441400000|2022-06-05 15:03:20|127.91|126.51|127.9|126.5|127.91|126.51|127.9|126.5|2
1654441420000|2022-06-05 15:03:40|127.89|126.49|127.89|126.49|127.89|126.49|127.89|126.49|1
1654441430000|2022-06-05 15:03:50|127.88|126.48|127.88|126.48|127.88|126.48|127.88|126.48|1
1654441440000|2022-06-05 15:04:00|127.9|126.5|127.9|126.5|127.9|126.5|127.88|126.48|5
1654441450000|2022-06-05 15:04:10|127.91|126.51|127.9|126.5|127.91|126.51|127.9|126.5|4
1654441470000|2022-06-05 15:04:30|127.91|126.51|127.9|126.5|127.91|126.51|127.9|126.5|2
1654441480000|2022-06-05 15:04:40|127.91|126.51|127.91|126.51|127.92|126.52|127.9|126.5|5
1654441490000|2022-06-05 15:04:50|127.9|126.5|127.9|126.5|127.9|126.5|127.9|126.5|1
1654441500000|2022-06-05 15:05:00|127.89|126.49|127.9|126.5|127.91|126.51|127.89|126.49|3
1654441510000|2022-06-05 15:05:10|127.89|126.49|127.89|126.49|127.89|126.49|127.89|126.49|1
1654441530000|2022-06-05 15:05:30|127.9|126.5|127.9|126.5|127.9|126.5|127.9|126.5|1
1654441550000|2022-06-05 15:05:50|127.91|126.51|127.91|126.51|127.91|126.51|127.91|126.51|1
1654441560000|2022-06-05 15:06:00|127.9|126.5|127.9|126.5|127.9|126.5|127.9|126.5|1
1654441570000|2022-06-05 15:06:10|127.89|126.49|127.91|126.51|127.91|126.51|127.89|126.49|2
1654441580000|2022-06-05 15:06:20|127.9|126.5|127.91|126.51|127.91|126.51|127.9|126.5|2
1654441590000|2022-06-05 15:06:30|127.9|126.5|127.9|126.5|127.91|126.51|127.9|126.5|3
1654441600000|2022-06-05 15:06:40|127.89|126.49|127.91|126.51|127.91|126.51|127.89|126.49|2
1654441610000|2022-06-05 15:06:50|127.9|126.5|127.9|126.5|127.9|126.5|127.89|126.49|3
1654441620000|2022-06-05 15:07:00|127.89|126.49|127.88|126.48|127.89|126.49|127.88|126.48|2
1654441630000|2022-06-05 15:07:10|127.89|126.49|127.9|126.5|127.9|126.5|127.89|126.49|2
1654441640000|2022-06-05 15:07:20|127.89|126.49|127.89|126.49|127.9|126.5|127.89|126.49|3
1654441650000|2022-06-05 15:07:30|127.88|126.48|127.89|126.49|127.89|126.49|127.88|126.48|2
1654441680000|2022-06-05 15:08:00|127.9|126.5|127.9|126.5|127.9|126.5|127.89|126.49|3
1654441700000|2022-06-05 15:08:20|127.91|126.51|128|126.6|128.01|126.61|127.91|126.51|5
1654441710000|2022-06-05 15:08:30|127.99|126.59|127.92|126.52|127.99|126.59|127.92|126.52|4
1654441730000|2022-06-05 15:08:50|127.97|126.57|127.92|126.52|127.99|126.59|127.92|126.52|10
1654441740000|2022-06-05 15:09:00|127.93|126.53|127.97|126.57|127.99|126.59|127.93|126.53|6
1654441770000|2022-06-05 15:09:30|127.98|126.58|127.98|126.58|127.98|126.58|127.98|126.58|1
1654441800000|2022-06-05 15:10:00|127.99|126.59|127.99|126.59|127.99|126.59|127.99|126.59|1
1654441820000|2022-06-05 15:10:20|128.03|126.63|128.12|126.72|128.12|126.72|128.03|126.63|8
1654441830000|2022-06-05 15:10:30|128.11|126.71|128.18|126.78|128.18|126.78|128.11|126.71|8
1654441840000|2022-06-05 15:10:40|128.17|126.77|128.17|126.77|128.18|126.78|128.17|126.77|3
1654441850000|2022-06-05 15:10:50|128.18|126.78|128.1|126.7|128.18|126.78|128.1|126.7|5
1654441860000|2022-06-05 15:11:00|128.11|126.71|128.11|126.71|128.11|126.71|128.11|126.71|1
1654441910000|2022-06-05 15:11:50|128.1|126.7|128.1|126.7|128.1|126.7|128.1|126.7|1
1654441950000|2022-06-05 15:12:30|128.09|126.69|128.08|126.68|128.09|126.69|128.08|126.68|2
1654441970000|2022-06-05 15:12:50|128.09|126.69|128.17|126.77|128.19|126.79|128.09|126.69|8
1654441980000|2022-06-05 15:13:00|128.16|126.76|128|126.6|128.16|126.76|128|126.6|12
1654441990000|2022-06-05 15:13:10|128.02|126.62|128.01|126.61|128.02|126.62|128|126.6|5
1654442010000|2022-06-05 15:13:30|128.04|126.64|128.04|126.64|128.06|126.66|128.04|126.64|5
1654442020000|2022-06-05 15:13:40|128.02|126.62|128|126.6|128.02|126.62|128|126.6|3
1654442030000|2022-06-05 15:13:50|128.01|126.61|128|126.6|128.01|126.61|128|126.6|2
1654442040000|2022-06-05 15:14:00|127.99|126.59|128.08|126.68|128.08|126.68|127.99|126.59|6
1654442050000|2022-06-05 15:14:10|128.07|126.67|128.07|126.67|128.07|126.67|128.07|126.67|1
1654442060000|2022-06-05 15:14:20|128.06|126.66|128.06|126.66|128.06|126.66|128.06|126.66|1
1654442080000|2022-06-05 15:14:40|128.07|126.67|128.06|126.66|128.07|126.67|128.06|126.66|2
1654442090000|2022-06-05 15:14:50|128.07|126.67|128.08|126.68|128.09|126.69|128.07|126.67|6
1654442100000|2022-06-05 15:15:00|128.06|126.66|128.08|126.68|128.08|126.68|128.06|126.66|2
1654442140000|2022-06-05 15:15:40|128.07|126.67|128.07|126.67|128.07|126.67|128.07|126.67|1
1654442160000|2022-06-05 15:16:00|128.06|126.66|128.06|126.66|128.07|126.67|128.06|126.66|3
1654442180000|2022-06-05 15:16:20|128.05|126.65|128.05|126.65|128.05|126.65|128.05|126.65|1
1654442190000|2022-06-05 15:16:30|128.06|126.66|128.01|126.61|128.06|126.66|128.01|126.61|3
1654442200000|2022-06-05 15:16:40|128.02|126.62|128.06|126.66|128.06|126.66|128.02|126.62|3
1654442220000|2022-06-05 15:17:00|128.04|126.64|128.05|126.65|128.05|126.65|128.03|126.63|3
1654442230000|2022-06-05 15:17:10|128.04|126.64|128.04|126.64|128.04|126.64|128.04|126.64|1
1654442240000|2022-06-05 15:17:20|128.02|126.62|127.98|126.58|128.02|126.62|127.98|126.58|10
1654442260000|2022-06-05 15:17:40|127.97|126.57|127.97|126.57|127.97|126.57|127.97|126.57|1
1654442270000|2022-06-05 15:17:50|127.96|126.56|127.98|126.58|127.98|126.58|127.96|126.56|3
1654442280000|2022-06-05 15:18:00|128|126.6|128.02|126.62|128.02|126.62|128|126.6|2
1654442300000|2022-06-05 15:18:20|128.01|126.61|128.01|126.61|128.01|126.61|128.01|126.61|1
1654442310000|2022-06-05 15:18:30|128.02|126.62|128.01|126.61|128.02|126.62|128.01|126.61|2
1654442340000|2022-06-05 15:19:00|128.02|126.62|128.04|126.64|128.05|126.65|128.02|126.62|4
1654442350000|2022-06-05 15:19:10|128.09|126.69|128.1|126.7|128.1|126.7|128.08|126.68|9
1654442370000|2022-06-05 15:19:30|128.09|126.69|128.14|126.74|128.16|126.76|128.09|126.69|7
1654442380000|2022-06-05 15:19:40|128.15|126.75|128.11|126.71|128.15|126.75|128.11|126.71|2
1654442400000|2022-06-05 15:20:00|128.1|126.7|128.15|126.75|128.15|126.75|128.1|126.7|2
1654442420000|2022-06-05 15:20:20|128.16|126.76|128.15|126.75|128.16|126.76|128.15|126.75|6
1654442430000|2022-06-05 15:20:30|128.16|126.76|128.08|126.68|128.16|126.76|128.08|126.68|6
1654442460000|2022-06-05 15:21:00|128.13|126.73|128.15|126.75|128.15|126.75|128.13|126.73|3
1654442470000|2022-06-05 15:21:10|128.14|126.74|128.14|126.74|128.15|126.75|128.14|126.74|3
1654442490000|2022-06-05 15:21:30|128.16|126.76|128.26|126.86|128.26|126.86|128.16|126.76|5
1654442500000|2022-06-05 15:21:40|128.27|126.87|128.26|126.86|128.33|126.93|128.26|126.86|11
1654442510000|2022-06-05 15:21:50|128.25|126.85|128.26|126.86|128.27|126.87|128.25|126.85|8
1654442520000|2022-06-05 15:22:00|128.27|126.87|128.35|126.95|128.36|126.96|128.27|126.87|7
1654442540000|2022-06-05 15:22:20|128.34|126.94|128.34|126.94|128.34|126.94|128.34|126.94|1
1654442550000|2022-06-05 15:22:30|128.31|126.91|128.27|126.87|128.31|126.91|128.27|126.87|5
1654442560000|2022-06-05 15:22:40|128.28|126.88|128.27|126.87|128.28|126.88|128.27|126.87|2
1654442570000|2022-06-05 15:22:50|128.26|126.86|128.26|126.86|128.26|126.86|128.26|126.86|1
1654442580000|2022-06-05 15:23:00|128.28|126.88|128.34|126.94|128.34|126.94|128.28|126.88|3
1654442590000|2022-06-05 15:23:10|128.32|126.92|128.32|126.92|128.34|126.94|128.32|126.92|4
1654442600000|2022-06-05 15:23:20|128.34|126.94|128.34|126.94|128.35|126.95|128.34|126.94|3
1654442610000|2022-06-05 15:23:30|128.33|126.93|128.32|126.92|128.33|126.93|128.27|126.87|10
1654442620000|2022-06-05 15:23:40|128.33|126.93|128.3|126.9|128.33|126.93|128.3|126.9|4
1654442630000|2022-06-05 15:23:50|128.31|126.91|128.31|126.91|128.31|126.91|128.31|126.91|1
1654442640000|2022-06-05 15:24:00|128.33|126.93|128.29|126.89|128.33|126.93|128.28|126.88|7
1654442650000|2022-06-05 15:24:10|128.26|126.86|128.24|126.84|128.26|126.86|128.24|126.84|3
1654442660000|2022-06-05 15:24:20|128.25|126.85|128.25|126.85|128.25|126.85|128.25|126.85|1
1654442670000|2022-06-05 15:24:30|128.26|126.86|128.29|126.89|128.31|126.91|128.26|126.86|9
1654442680000|2022-06-05 15:24:40|128.27|126.87|128.25|126.85|128.27|126.87|128.25|126.85|3
1654442700000|2022-06-05 15:25:00|128.26|126.86|128.26|126.86|128.26|126.86|128.25|126.85|3
1654442720000|2022-06-05 15:25:20|128.25|126.85|128.25|126.85|128.25|126.85|128.25|126.85|1
1654442730000|2022-06-05 15:25:30|128.27|126.87|128.27|126.87|128.27|126.87|128.27|126.87|1
1654442770000|2022-06-05 15:26:10|128.22|126.82|128.19|126.79|128.22|126.82|128.19|126.79|2
1654442780000|2022-06-05 15:26:20|128.18|126.78|128.17|126.77|128.18|126.78|128.17|126.77|2
1654442790000|2022-06-05 15:26:30|128.18|126.78|128.17|126.77|128.18|126.78|128.17|126.77|4
1654442800000|2022-06-05 15:26:40|128.18|126.78|128.17|126.77|128.18|126.78|128.17|126.77|2
1654442810000|2022-06-05 15:26:50|128.18|126.78|128.21|126.81|128.22|126.82|128.18|126.78|5
1654442820000|2022-06-05 15:27:00|128.2|126.8|128.18|126.78|128.2|126.8|128.18|126.78|3
1654442840000|2022-06-05 15:27:20|128.17|126.77|128.16|126.76|128.18|126.78|128.16|126.76|5
1654442850000|2022-06-05 15:27:30|128.17|126.77|128.15|126.75|128.17|126.77|128.15|126.75|2
1654442860000|2022-06-05 15:27:40|128.16|126.76|128.16|126.76|128.16|126.76|128.16|126.76|1
1654442870000|2022-06-05 15:27:50|128.15|126.75|128.09|126.69|128.15|126.75|128.08|126.68|9
1654442880000|2022-06-05 15:28:00|128.08|126.68|128.09|126.69|128.09|126.69|128.07|126.67|4
1654442890000|2022-06-05 15:28:10|128.08|126.68|128.09|126.69|128.09|126.69|128.08|126.68|4
1654442900000|2022-06-05 15:28:20|128.08|126.68|128.07|126.67|128.09|126.69|128.07|126.67|4
1654442910000|2022-06-05 15:28:30|128.06|126.66|128.09|126.69|128.09|126.69|128.06|126.66|4
1654442920000|2022-06-05 15:28:40|128.08|126.68|128.08|126.68|128.08|126.68|128.08|126.68|1
1654442930000|2022-06-05 15:28:50|128.09|126.69|128.08|126.68|128.09|126.69|128.08|126.68|2
1654442940000|2022-06-05 15:29:00|128.07|126.67|128.07|126.67|128.08|126.68|128.07|126.67|3
1654442950000|2022-06-05 15:29:10|128.09|126.69|128.08|126.68|128.09|126.69|128.08|126.68|4
1654442960000|2022-06-05 15:29:20|128.07|126.67|128.08|126.68|128.09|126.69|128.07|126.67|3
1654442970000|2022-06-05 15:29:30|128.07|126.67|128.08|126.68|128.08|126.68|128.07|126.67|2
1654442980000|2022-06-05 15:29:40|128.07|126.67|128.06|126.66|128.07|126.67|128.06|126.66|2
1654442990000|2022-06-05 15:29:50|128.05|126.65|128.06|126.66|128.07|126.67|128.04|126.64|6
1654443000000|2022-06-05 15:30:00|128.07|126.67|128.07|126.67|128.08|126.68|128.07|126.67|3
1654443010000|2022-06-05 15:30:10|128.08|126.68|128.06|126.66|128.08|126.68|128.06|126.66|2
1654443020000|2022-06-05 15:30:20|128.05|126.65|128.05|126.65|128.05|126.65|128.05|126.65|1
1654443030000|2022-06-05 15:30:30|128.04|126.64|128.04|126.64|128.04|126.64|128.04|126.64|1
1654443040000|2022-06-05 15:30:40|128.06|126.66|128|126.6|128.06|126.66|128|126.6|6
1654443050000|2022-06-05 15:30:50|127.99|126.59|127.97|126.57|127.99|126.59|127.97|126.57|5
1654443060000|2022-06-05 15:31:00|127.98|126.58|127.97|126.57|127.98|126.58|127.97|126.57|2
1654443070000|2022-06-05 15:31:10|127.98|126.58|127.9|126.5|127.98|126.58|127.9|126.5|6
1654443080000|2022-06-05 15:31:20|127.91|126.51|127.94|126.54|127.94|126.54|127.89|126.49|4
1654443090000|2022-06-05 15:31:30|127.95|126.55|127.98|126.58|127.98|126.58|127.95|126.55|6
1654443100000|2022-06-05 15:31:40|127.97|126.57|127.97|126.57|127.97|126.57|127.97|126.57|1
1654443110000|2022-06-05 15:31:50|127.96|126.56|128.01|126.61|128.02|126.62|127.96|126.56|6
1654443120000|2022-06-05 15:32:00|128.04|126.64|128.06|126.66|128.06|126.66|128.03|126.63|4
1654443130000|2022-06-05 15:32:10|128.05|126.65|128.04|126.64|128.06|126.66|128.04|126.64|8
1654443140000|2022-06-05 15:32:20|128.03|126.63|127.98|126.58|128.03|126.63|127.98|126.58|4
1654443160000|2022-06-05 15:32:40|128|126.6|128|126.6|128|126.6|128|126.6|1
1654443170000|2022-06-05 15:32:50|128.03|126.63|128.04|126.64|128.05|126.65|128.03|126.63|3
1654443180000|2022-06-05 15:33:00|128.03|126.63|127.98|126.58|128.04|126.64|127.98|126.58|9
1654443190000|2022-06-05 15:33:10|128.04|126.64|128.04|126.64|128.04|126.64|128.04|126.64|1
1654443210000|2022-06-05 15:33:30|128.03|126.63|128.03|126.63|128.03|126.63|128.03|126.63|1
1654443230000|2022-06-05 15:33:50|128.05|126.65|128.05|126.65|128.05|126.65|128.04|126.64|3
1654443260000|2022-06-05 15:34:20|128.06|126.66|128.06|126.66|128.06|126.66|128.06|126.66|1
1654443270000|2022-06-05 15:34:30|128.07|126.67|128.16|126.76|128.21|126.81|128.07|126.67|9
1654443290000|2022-06-05 15:34:50|128.15|126.75|128.13|126.73|128.16|126.76|128.13|126.73|4
1654443300000|2022-06-05 15:35:00|128.14|126.74|128.15|126.75|128.15|126.75|128.14|126.74|2
1654443310000|2022-06-05 15:35:10|128.16|126.76|128.2|126.8|128.2|126.8|128.15|126.75|5
1654443320000|2022-06-05 15:35:20|128.18|126.78|128.19|126.79|128.19|126.79|128.18|126.78|2
1654443330000|2022-06-05 15:35:30|128.21|126.81|128.2|126.8|128.21|126.81|128.2|126.8|2
1654443350000|2022-06-05 15:35:50|128.21|126.81|128.17|126.77|128.21|126.81|128.17|126.77|4
1654443370000|2022-06-05 15:36:10|128.19|126.79|128.17|126.77|128.19|126.79|128.17|126.77|5
1654443390000|2022-06-05 15:36:30|128.18|126.78|128.18|126.78|128.18|126.78|128.18|126.78|1
1654443400000|2022-06-05 15:36:40|128.17|126.77|128.17|126.77|128.17|126.77|128.17|126.77|1
1654443420000|2022-06-05 15:37:00|128.18|126.78|128.18|126.78|128.18|126.78|128.18|126.78|1
1654443450000|2022-06-05 15:37:30|128.17|126.77|128.18|126.78|128.18|126.78|128.16|126.76|5
1654443460000|2022-06-05 15:37:40|128.17|126.77|128.23|126.83|128.23|126.83|128.17|126.77|3
1654443470000|2022-06-05 15:37:50|128.25|126.85|128.24|126.84|128.25|126.85|128.23|126.83|3
1654443480000|2022-06-05 15:38:00|128.23|126.83|128.23|126.83|128.23|126.83|128.23|126.83|1
1654443490000|2022-06-05 15:38:10|128.24|126.84|128.25|126.85|128.25|126.85|128.24|126.84|2
1654443510000|2022-06-05 15:38:30|128.24|126.84|128.25|126.85|128.25|126.85|128.24|126.84|2
1654443530000|2022-06-05 15:38:50|128.26|126.86|128.26|126.86|128.26|126.86|128.26|126.86|1
1654443560000|2022-06-05 15:39:20|128.27|126.87|128.36|126.96|128.36|126.96|128.27|126.87|5
1654443570000|2022-06-05 15:39:30|128.35|126.95|128.37|126.97|128.43|127.03|128.35|126.95|13
1654443580000|2022-06-05 15:39:40|128.36|126.96|128.45|127.05|128.45|127.05|128.36|126.96|12
1654443590000|2022-06-05 15:39:50|128.44|127.04|128.42|127.02|128.45|127.05|128.38|126.98|11
1654443600000|2022-06-05 15:40:00|128.43|127.03|128.37|126.97|128.43|127.03|128.35|126.95|8
1654443610000|2022-06-05 15:40:10|128.35|126.95|128.35|126.95|128.35|126.95|128.35|126.95|1
1654443640000|2022-06-05 15:40:40|128.34|126.94|128.34|126.94|128.34|126.94|128.34|126.94|1
1654443650000|2022-06-05 15:40:50|128.35|126.95|128.35|126.95|128.35|126.95|128.35|126.95|1
1654443660000|2022-06-05 15:41:00|128.34|126.94|128.36|126.96|128.36|126.96|128.34|126.94|2
1654443670000|2022-06-05 15:41:10|128.34|126.94|128.43|127.03|128.43|127.03|128.34|126.94|6
1654443680000|2022-06-05 15:41:20|128.42|127.02|128.37|126.97|128.42|127.02|128.36|126.96|5
1654443690000|2022-06-05 15:41:30|128.38|126.98|128.39|126.99|128.39|126.99|128.38|126.98|2
1654443710000|2022-06-05 15:41:50|128.4|127|128.46|127.06|128.53|127.13|128.4|127|11
1654443720000|2022-06-05 15:42:00|128.45|127.05|128.44|127.04|128.45|127.05|128.44|127.04|2
1654443730000|2022-06-05 15:42:10|128.38|126.98|128.35|126.95|128.38|126.98|128.34|126.94|10
1654443740000|2022-06-05 15:42:20|128.34|126.94|128.42|127.02|128.43|127.03|128.34|126.94|13
1654443750000|2022-06-05 15:42:30|128.43|127.03|128.38|126.98|128.43|127.03|128.37|126.97|5
1654443760000|2022-06-05 15:42:40|128.41|127.01|128.38|126.98|128.43|127.03|128.38|126.98|5
1654443770000|2022-06-05 15:42:50|128.37|126.97|128.37|126.97|128.39|126.99|128.36|126.96|5
1654443780000|2022-06-05 15:43:00|128.36|126.96|128.39|126.99|128.39|126.99|128.36|126.96|7
1654443790000|2022-06-05 15:43:10|128.38|126.98|128.38|126.98|128.38|126.98|128.38|126.98|1
1654443810000|2022-06-05 15:43:30|128.42|127.02|128.42|127.02|128.42|127.02|128.42|127.02|1
1654443820000|2022-06-05 15:43:40|128.43|127.03|128.43|127.03|128.43|127.03|128.43|127.03|1
1654443840000|2022-06-05 15:44:00|128.42|127.02|128.41|127.01|128.42|127.02|128.39|126.99|6
1654443850000|2022-06-05 15:44:10|128.4|127|128.4|127|128.4|127|128.4|127|1
1654443880000|2022-06-05 15:44:40|128.41|127.01|128.41|127.01|128.41|127.01|128.41|127.01|1
1654443890000|2022-06-05 15:44:50|128.35|126.95|128.36|126.96|128.38|126.98|128.35|126.95|5
1654443900000|2022-06-05 15:45:00|128.38|126.98|128.44|127.04|128.44|127.04|128.38|126.98|3
1654443920000|2022-06-05 15:45:20|128.43|127.03|128.45|127.05|128.45|127.05|128.43|127.03|3
1654443930000|2022-06-05 15:45:30|128.44|127.04|128.43|127.03|128.44|127.04|128.43|127.03|2
1654443950000|2022-06-05 15:45:50|128.42|127.02|128.36|126.96|128.42|127.02|128.36|126.96|4
1654443960000|2022-06-05 15:46:00|128.35|126.95|128.36|126.96|128.36|126.96|128.35|126.95|4
1654443970000|2022-06-05 15:46:10|128.39|126.99|128.4|127|128.41|127.01|128.39|126.99|5
1654443980000|2022-06-05 15:46:20|128.39|126.99|128.4|127|128.4|127|128.38|126.98|3
1654443990000|2022-06-05 15:46:30|128.41|127.01|128.44|127.04|128.44|127.04|128.41|127.01|3
1654444050000|2022-06-05 15:47:30|128.43|127.03|128.43|127.03|128.43|127.03|128.43|127.03|1
1654444090000|2022-06-05 15:48:10|128.44|127.04|128.44|127.04|128.44|127.04|128.44|127.04|1
1654444100000|2022-06-05 15:48:20|128.47|127.07|128.53|127.13|128.53|127.13|128.44|127.04|7
1654444110000|2022-06-05 15:48:30|128.54|127.14|128.55|127.15|128.55|127.15|128.54|127.14|2
1654444120000|2022-06-05 15:48:40|128.53|127.13|128.53|127.13|128.55|127.15|128.53|127.13|5
1654444140000|2022-06-05 15:49:00|128.54|127.14|128.62|127.22|128.62|127.22|128.53|127.13|7
1654444150000|2022-06-05 15:49:10|128.63|127.23|128.61|127.21|128.67|127.27|128.61|127.21|7
1654444160000|2022-06-05 15:49:20|128.6|127.2|128.64|127.24|128.66|127.26|128.6|127.2|7
1654444170000|2022-06-05 15:49:30|128.62|127.22|128.63|127.23|128.63|127.23|128.62|127.22|2
1654444180000|2022-06-05 15:49:40|128.65|127.25|128.65|127.25|128.66|127.26|128.65|127.25|3
1654444190000|2022-06-05 15:49:50|128.63|127.23|128.64|127.24|128.64|127.24|128.63|127.23|4
1654444200000|2022-06-05 15:50:00|128.65|127.25|128.65|127.25|128.65|127.25|128.65|127.25|1
1654444210000|2022-06-05 15:50:10|128.64|127.24|128.65|127.25|128.65|127.25|128.64|127.24|2
1654444230000|2022-06-05 15:50:30|128.66|127.26|128.69|127.29|128.7|127.3|128.66|127.26|8
1654444240000|2022-06-05 15:50:40|128.7|127.3|128.71|127.31|128.71|127.31|128.7|127.3|2
1654444250000|2022-06-05 15:50:50|128.67|127.27|128.64|127.24|128.67|127.27|128.64|127.24|5
1654444260000|2022-06-05 15:51:00|128.65|127.25|128.65|127.25|128.66|127.26|128.65|127.25|3
1654444270000|2022-06-05 15:51:10|128.64|127.24|128.55|127.15|128.64|127.24|128.55|127.15|6
1654444280000|2022-06-05 15:51:20|128.54|127.14|128.56|127.16|128.56|127.16|128.54|127.14|3
1654444290000|2022-06-05 15:51:30|128.62|127.22|128.56|127.16|128.62|127.22|128.56|127.16|7
1654444300000|2022-06-05 15:51:40|128.57|127.17|128.57|127.17|128.58|127.18|128.57|127.17|3
1654444320000|2022-06-05 15:52:00|128.61|127.21|128.63|127.23|128.63|127.23|128.61|127.21|3
1654444330000|2022-06-05 15:52:10|128.61|127.21|128.57|127.17|128.61|127.21|128.57|127.17|4
1654444340000|2022-06-05 15:52:20|128.56|127.16|128.56|127.16|128.56|127.16|128.56|127.16|1
1654444350000|2022-06-05 15:52:30|128.55|127.15|128.55|127.15|128.55|127.15|128.55|127.15|1
1654444360000|2022-06-05 15:52:40|128.56|127.16|128.62|127.22|128.62|127.22|128.56|127.16|3
1654444370000|2022-06-05 15:52:50|128.61|127.21|128.61|127.21|128.61|127.21|128.55|127.15|8
1654444380000|2022-06-05 15:53:00|128.6|127.2|128.56|127.16|128.6|127.2|128.55|127.15|4
1654444390000|2022-06-05 15:53:10|128.55|127.15|128.56|127.16|128.56|127.16|128.55|127.15|2
1654444400000|2022-06-05 15:53:20|128.55|127.15|128.56|127.16|128.56|127.16|128.55|127.15|2
1654444410000|2022-06-05 15:53:30|128.57|127.17|128.63|127.23|128.63|127.23|128.57|127.17|2
1654444430000|2022-06-05 15:53:50|128.62|127.22|128.62|127.22|128.62|127.22|128.62|127.22|1
1654444440000|2022-06-05 15:54:00|128.63|127.23|128.63|127.23|128.64|127.24|128.62|127.22|4
1654444450000|2022-06-05 15:54:10|128.64|127.24|128.71|127.31|128.71|127.31|128.64|127.24|6
1654444480000|2022-06-05 15:54:40|128.72|127.32|128.73|127.33|128.73|127.33|128.72|127.32|2
1654444490000|2022-06-05 15:54:50|128.83|127.43|128.88|127.48|128.88|127.48|128.83|127.43|6
1654444500000|2022-06-05 15:55:00|128.89|127.49|128.92|127.52|128.97|127.57|128.89|127.49|4
1654444510000|2022-06-05 15:55:10|128.9|127.5|128.93|127.53|128.93|127.53|128.9|127.5|4
1654444520000|2022-06-05 15:55:20|128.95|127.55|128.88|127.48|128.95|127.55|128.83|127.43|12
1654444530000|2022-06-05 15:55:30|128.92|127.52|128.91|127.51|128.92|127.52|128.9|127.5|8
1654444540000|2022-06-05 15:55:40|128.92|127.52|129|127.6|129.05|127.65|128.92|127.52|10
1654444550000|2022-06-05 15:55:50|128.99|127.59|128.98|127.58|129.02|127.62|128.98|127.58|10
1654444560000|2022-06-05 15:56:00|128.96|127.56|128.96|127.56|128.96|127.56|128.96|127.56|1
1654444570000|2022-06-05 15:56:10|128.97|127.57|128.97|127.57|128.97|127.57|128.97|127.57|1
1654444580000|2022-06-05 15:56:20|128.99|127.59|128.99|127.59|129.03|127.63|128.99|127.59|6
1654444600000|2022-06-05 15:56:40|129|127.6|129|127.6|129|127.6|129|127.6|1
1654444610000|2022-06-05 15:56:50|129.03|127.63|129.05|127.65|129.06|127.66|129.02|127.62|6
1654444630000|2022-06-05 15:57:10|129.06|127.66|129.06|127.66|129.06|127.66|129.06|127.66|1
1654444650000|2022-06-05 15:57:30|129.05|127.65|128.97|127.57|129.05|127.65|128.97|127.57|6
1654444660000|2022-06-05 15:57:40|128.98|127.58|128.98|127.58|128.98|127.58|128.97|127.57|3
1654444680000|2022-06-05 15:58:00|128.99|127.59|129.01|127.61|129.02|127.62|128.99|127.59|4
1654444690000|2022-06-05 15:58:10|129.02|127.62|129.04|127.64|129.04|127.64|129.02|127.62|2
1654444700000|2022-06-05 15:58:20|129.02|127.62|129.02|127.62|129.02|127.62|129.01|127.61|7
1654444720000|2022-06-05 15:58:40|129.03|127.63|129.05|127.65|129.07|127.67|129.03|127.63|3
1654444730000|2022-06-05 15:58:50|129.04|127.64|129.01|127.61|129.04|127.64|129.01|127.61|3
1654444740000|2022-06-05 15:59:00|129|127.6|129.05|127.65|129.05|127.65|128.99|127.59|6
1654444760000|2022-06-05 15:59:20|129.06|127.66|129.1|127.7|129.11|127.71|129.06|127.66|3
1654444770000|2022-06-05 15:59:30|129.09|127.69|129.13|127.73|129.13|127.73|129.09|127.69|4
1654444780000|2022-06-05 15:59:40|129.14|127.74|129.07|127.67|129.14|127.74|129.07|127.67|7
1654444790000|2022-06-05 15:59:50|129.06|127.66|129.08|127.68|129.08|127.68|129.06|127.66|3
1654444800000|2022-06-05 16:00:00|129.06|127.66|129.07|127.67|129.08|127.68|129.06|127.66|9
1654444810000|2022-06-05 16:00:10|129.08|127.68|129.09|127.69|129.12|127.72|129.08|127.68|12
1654444820000|2022-06-05 16:00:20|129.1|127.7|129.12|127.72|129.12|127.72|129.1|127.7|2
1654444830000|2022-06-05 16:00:30|129.11|127.71|129.08|127.68|129.11|127.71|129.08|127.68|4
1654444840000|2022-06-05 16:00:40|129.1|127.7|129.09|127.69|129.1|127.7|129.09|127.69|2
1654444850000|2022-06-05 16:00:50|129.1|127.7|129.11|127.71|129.13|127.73|129.1|127.7|4
1654444860000|2022-06-05 16:01:00|129.12|127.72|129.16|127.76|129.16|127.76|129.12|127.72|7
1654444890000|2022-06-05 16:01:30|129.14|127.74|129.08|127.68|129.14|127.74|129.07|127.67|5
1654444900000|2022-06-05 16:01:40|129.12|127.72|129.16|127.76|129.18|127.78|129.12|127.72|4
1654444910000|2022-06-05 16:01:50|129.17|127.77|129.15|127.75|129.17|127.77|129.15|127.75|5
1654444920000|2022-06-05 16:02:00|129.14|127.74|129.14|127.74|129.14|127.74|129.13|127.73|3
1654444930000|2022-06-05 16:02:10|129.15|127.75|129.09|127.69|129.15|127.75|129.08|127.68|6
1654444940000|2022-06-05 16:02:20|129.1|127.7|129.14|127.74|129.15|127.75|129.09|127.69|6
1654444950000|2022-06-05 16:02:30|129.13|127.73|129.11|127.71|129.13|127.73|129.11|127.71|3
1654444970000|2022-06-05 16:02:50|129.12|127.72|129.15|127.75|129.15|127.75|129.12|127.72|3
1654444980000|2022-06-05 16:03:00|129.18|127.78|129.19|127.79|129.19|127.79|129.18|127.78|2
1654444990000|2022-06-05 16:03:10|129.18|127.78|129.19|127.79|129.19|127.79|129.18|127.78|2
1654445000000|2022-06-05 16:03:20|129.18|127.78|129.19|127.79|129.19|127.79|129.18|127.78|2
1654445020000|2022-06-05 16:03:40|129.2|127.8|129.2|127.8|129.2|127.8|129.2|127.8|1
1654445030000|2022-06-05 16:03:50|129.19|127.79|129.15|127.75|129.19|127.79|129.15|127.75|3
1654445040000|2022-06-05 16:04:00|129.19|127.79|129.18|127.78|129.19|127.79|129.16|127.76|4
1654445050000|2022-06-05 16:04:10|129.19|127.79|129.21|127.81|129.21|127.81|129.19|127.79|3
1654445060000|2022-06-05 16:04:20|129.2|127.8|129.19|127.79|129.2|127.8|129.19|127.79|2
1654445070000|2022-06-05 16:04:30|129.2|127.8|129.23|127.83|129.23|127.83|129.2|127.8|3
1654445080000|2022-06-05 16:04:40|129.22|127.82|129.27|127.87|129.3|127.9|129.22|127.82|8
1654445090000|2022-06-05 16:04:50|129.28|127.88|129.3|127.9|129.3|127.9|129.28|127.88|4
1654445100000|2022-06-05 16:05:00|129.31|127.91|129.81|128.41|129.81|128.41|129.31|127.91|24
1654445110000|2022-06-05 16:05:10|129.83|128.43|129.61|128.21|129.84|128.44|129.56|128.16|21
1654445120000|2022-06-05 16:05:20|129.6|128.2|129.57|128.17|129.63|128.23|129.56|128.16|14
1654445130000|2022-06-05 16:05:30|129.58|128.18|129.67|128.27|129.68|128.28|129.58|128.18|11
1654445140000|2022-06-05 16:05:40|129.68|128.28|129.81|128.41|129.81|128.41|129.68|128.28|6
1654445150000|2022-06-05 16:05:50|129.79|128.39|129.78|128.38|129.79|128.39|129.78|128.38|2
1654445160000|2022-06-05 16:06:00|129.81|128.41|129.81|128.41|129.81|128.41|129.81|128.41|1
1654445170000|2022-06-05 16:06:10|129.79|128.39|129.78|128.38|129.79|128.39|129.78|128.38|2
1654445180000|2022-06-05 16:06:20|129.77|128.37|129.77|128.37|129.77|128.37|129.75|128.35|7
1654445190000|2022-06-05 16:06:30|129.75|128.35|129.75|128.35|129.79|128.39|129.75|128.35|7
1654445200000|2022-06-05 16:06:40|129.74|128.34|129.79|128.39|129.81|128.41|129.74|128.34|5
1654445210000|2022-06-05 16:06:50|129.81|128.41|129.81|128.41|129.81|128.41|129.81|128.41|1
1654445220000|2022-06-05 16:07:00|129.83|128.43|129.81|128.41|129.83|128.43|129.8|128.4|5
1654445230000|2022-06-05 16:07:10|129.8|128.4|129.78|128.38|129.8|128.4|129.78|128.38|3
1654445240000|2022-06-05 16:07:20|129.81|128.41|129.81|128.41|129.81|128.41|129.79|128.39|7
1654445250000|2022-06-05 16:07:30|129.79|128.39|129.8|128.4|129.81|128.41|129.77|128.37|7
1654445260000|2022-06-05 16:07:40|129.79|128.39|129.78|128.38|129.79|128.39|129.78|128.38|2
1654445270000|2022-06-05 16:07:50|129.81|128.41|129.82|128.42|129.83|128.43|129.8|128.4|4
1654445280000|2022-06-05 16:08:00|129.81|128.41|129.81|128.41|129.81|128.41|129.8|128.4|3
1654445290000|2022-06-05 16:08:10|129.8|128.4|129.79|128.39|129.83|128.43|129.79|128.39|7
1654445300000|2022-06-05 16:08:20|129.81|128.41|129.81|128.41|129.81|128.41|129.81|128.41|1
1654445320000|2022-06-05 16:08:40|129.8|128.4|129.8|128.4|129.8|128.4|129.8|128.4|1
1654445340000|2022-06-05 16:09:00|129.81|128.41|129.8|128.4|129.81|128.41|129.8|128.4|2
1654445350000|2022-06-05 16:09:10|129.81|128.41|129.81|128.41|129.81|128.41|129.81|128.41|1
1654445360000|2022-06-05 16:09:20|129.84|128.44|129.88|128.48|129.88|128.48|129.84|128.44|3
1654445370000|2022-06-05 16:09:30|129.89|128.49|129.89|128.49|129.89|128.49|129.89|128.49|1
1654445390000|2022-06-05 16:09:50|129.88|128.48|129.88|128.48|129.88|128.48|129.8|128.4|14
1654445400000|2022-06-05 16:10:00|129.87|128.47|129.88|128.48|129.88|128.48|129.84|128.44|5
1654445420000|2022-06-05 16:10:20|129.89|128.49|129.91|128.51|129.91|128.51|129.89|128.49|3
1654445430000|2022-06-05 16:10:30|129.92|128.52|129.92|128.52|129.92|128.52|129.9|128.5|3
1654445440000|2022-06-05 16:10:40|129.91|128.51|129.92|128.52|129.93|128.53|129.91|128.51|5
1654445450000|2022-06-05 16:10:50|129.94|128.54|129.95|128.55|129.98|128.58|129.94|128.54|5
1654445460000|2022-06-05 16:11:00|129.96|128.56|129.96|128.56|129.96|128.56|129.96|128.56|1
1654445470000|2022-06-05 16:11:10|129.98|128.58|129.99|128.59|130|128.6|129.98|128.58|3
1654445480000|2022-06-05 16:11:20|130|128.6|130.01|128.61|130.02|128.62|130|128.6|3
1654445500000|2022-06-05 16:11:40|130.02|128.62|129.93|128.53|130.05|128.65|129.93|128.53|11
1654445510000|2022-06-05 16:11:50|129.94|128.54|129.96|128.56|129.99|128.59|129.91|128.51|9
1654445520000|2022-06-05 16:12:00|129.94|128.54|129.91|128.51|129.96|128.56|129.91|128.51|9
1654445530000|2022-06-05 16:12:10|129.92|128.52|129.96|128.56|129.96|128.56|129.92|128.52|2
1654445540000|2022-06-05 16:12:20|129.97|128.57|129.97|128.57|129.97|128.57|129.97|128.57|1
1654445550000|2022-06-05 16:12:30|129.95|128.55|129.95|128.55|129.95|128.55|129.95|128.55|1
1654445560000|2022-06-05 16:12:40|129.93|128.53|129.97|128.57|129.97|128.57|129.9|128.5|9
1654445570000|2022-06-05 16:12:50|129.93|128.53|129.89|128.49|129.93|128.53|129.89|128.49|7
1654445580000|2022-06-05 16:13:00|129.9|128.5|129.92|128.52|129.92|128.52|129.9|128.5|2
1654445600000|2022-06-05 16:13:20|129.93|128.53|129.99|128.59|129.99|128.59|129.91|128.51|8
1654445610000|2022-06-05 16:13:30|129.98|128.58|129.92|128.52|129.98|128.58|129.91|128.51|7
1654445620000|2022-06-05 16:13:40|129.91|128.51|129.88|128.48|129.91|128.51|129.88|128.48|4
1654445630000|2022-06-05 16:13:50|129.89|128.49|129.89|128.49|129.89|128.49|129.89|128.49|1
1654445640000|2022-06-05 16:14:00|129.87|128.47|129.86|128.46|129.87|128.47|129.79|128.39|7
1654445650000|2022-06-05 16:14:10|129.85|128.45|129.79|128.39|129.85|128.45|129.79|128.39|6
1654445660000|2022-06-05 16:14:20|129.78|128.38|129.78|128.38|129.79|128.39|129.78|128.38|3
1654445670000|2022-06-05 16:14:30|129.88|128.48|129.8|128.4|129.89|128.49|129.8|128.4|9
1654445680000|2022-06-05 16:14:40|129.79|128.39|129.57|128.17|129.79|128.39|129.54|128.14|9
1654445690000|2022-06-05 16:14:50|129.56|128.16|129.49|128.09|129.56|128.16|129.49|128.09|2
1654445700000|2022-06-05 16:15:00|129.52|128.12|129.64|128.24|129.64|128.24|129.52|128.12|6
1654445710000|2022-06-05 16:15:10|129.63|128.23|129.53|128.13|129.64|128.24|129.53|128.13|8
1654445720000|2022-06-05 16:15:20|129.52|128.12|129.47|128.07|129.53|128.13|129.47|128.07|4
1654445730000|2022-06-05 16:15:30|129.48|128.08|129.48|128.08|129.53|128.13|129.48|128.08|6
1654445740000|2022-06-05 16:15:40|129.46|128.06|129.51|128.11|129.52|128.12|129.46|128.06|3
1654445760000|2022-06-05 16:16:00|129.47|128.07|129.44|128.04|129.47|128.07|129.43|128.03|10
1654445770000|2022-06-05 16:16:10|129.41|128.01|129.39|127.99|129.41|128.01|129.39|127.99|2
1654445780000|2022-06-05 16:16:20|129.38|127.98|129.34|127.94|129.38|127.98|129.31|127.91|10
1654445790000|2022-06-05 16:16:30|129.33|127.93|129.25|127.85|129.33|127.93|129.25|127.85|11
1654445800000|2022-06-05 16:16:40|129.26|127.86|129.24|127.84|129.26|127.86|129.24|127.84|3
1654445810000|2022-06-05 16:16:50|129.25|127.85|129.29|127.89|129.33|127.93|129.25|127.85|8
1654445820000|2022-06-05 16:17:00|129.3|127.9|129.32|127.92|129.33|127.93|129.3|127.9|4
1654445830000|2022-06-05 16:17:10|129.33|127.93|129.37|127.97|129.38|127.98|129.33|127.93|5
1654445840000|2022-06-05 16:17:20|129.35|127.95|129.3|127.9|129.37|127.97|129.3|127.9|11
1654445850000|2022-06-05 16:17:30|129.29|127.89|129.19|127.79|129.29|127.89|129.18|127.78|10
1654445860000|2022-06-05 16:17:40|129.13|127.73|129.01|127.61|129.13|127.73|129.01|127.61|8
1654445870000|2022-06-05 16:17:50|129.04|127.64|128.97|127.57|129.06|127.66|128.96|127.56|11
1654445880000|2022-06-05 16:18:00|128.96|127.56|128.99|127.59|128.99|127.59|128.95|127.55|12
1654445890000|2022-06-05 16:18:10|129|127.6|129.04|127.64|129.06|127.66|129|127.6|7
1654445900000|2022-06-05 16:18:20|129.03|127.63|128.99|127.59|129.03|127.63|128.99|127.59|6
1654445910000|2022-06-05 16:18:30|128.98|127.58|128.99|127.59|128.99|127.59|128.97|127.57|6
1654445920000|2022-06-05 16:18:40|128.98|127.58|128.98|127.58|128.98|127.58|128.97|127.57|3
1654445930000|2022-06-05 16:18:50|128.97|127.57|129.02|127.62|129.02|127.62|128.97|127.57|7
1654445940000|2022-06-05 16:19:00|129.04|127.64|129.07|127.67|129.07|127.67|129.03|127.63|5
1654445950000|2022-06-05 16:19:10|129.06|127.66|128.99|127.59|129.07|127.67|128.99|127.59|9
1654445960000|2022-06-05 16:19:20|129.01|127.61|128.98|127.58|129.02|127.62|128.96|127.56|12
1654445970000|2022-06-05 16:19:30|128.97|127.57|128.98|127.58|128.98|127.58|128.97|127.57|2
1654445980000|2022-06-05 16:19:40|128.97|127.57|128.98|127.58|128.98|127.58|128.97|127.57|2
1654445990000|2022-06-05 16:19:50|128.97|127.57|128.96|127.56|128.97|127.57|128.96|127.56|4
1654446000000|2022-06-05 16:20:00|128.97|127.57|129.05|127.65|129.05|127.65|128.97|127.57|5
1654446010000|2022-06-05 16:20:10|129.04|127.64|129.04|127.64|129.04|127.64|129.04|127.64|1
1654446020000|2022-06-05 16:20:20|129.03|127.63|129.04|127.64|129.04|127.64|129.03|127.63|2
1654446040000|2022-06-05 16:20:40|129.05|127.65|129.05|127.65|129.05|127.65|129.05|127.65|1
1654446050000|2022-06-05 16:20:50|129.04|127.64|129.05|127.65|129.05|127.65|129.04|127.64|2
1654446070000|2022-06-05 16:21:10|129.06|127.66|129.06|127.66|129.06|127.66|129.06|127.66|1
1654446080000|2022-06-05 16:21:20|129.07|127.67|129.09|127.69|129.11|127.71|129.07|127.67|4
1654446090000|2022-06-05 16:21:30|129.1|127.7|129.13|127.73|129.13|127.73|129.1|127.7|4
1654446100000|2022-06-05 16:21:40|129.14|127.74|129.13|127.73|129.14|127.74|129.13|127.73|2
1654446110000|2022-06-05 16:21:50|129.12|127.72|129.08|127.68|129.12|127.72|129.08|127.68|3
1654446120000|2022-06-05 16:22:00|129.07|127.67|129.07|127.67|129.07|127.67|129.07|127.67|1
1654446130000|2022-06-05 16:22:10|129.08|127.68|129.08|127.68|129.08|127.68|129.08|127.68|1
1654446140000|2022-06-05 16:22:20|129.07|127.67|129.07|127.67|129.07|127.67|129.07|127.67|1
1654446170000|2022-06-05 16:22:50|129.08|127.68|128.99|127.59|129.08|127.68|128.99|127.59|9
1654446180000|2022-06-05 16:23:00|129|127.6|128.97|127.57|129|127.6|128.97|127.57|4
1654446190000|2022-06-05 16:23:10|128.96|127.56|128.97|127.57|128.97|127.57|128.96|127.56|4
1654446200000|2022-06-05 16:23:20|128.99|127.59|128.99|127.59|128.99|127.59|128.99|127.59|1
1654446210000|2022-06-05 16:23:30|128.98|127.58|128.98|127.58|128.98|127.58|128.98|127.58|1
1654446220000|2022-06-05 16:23:40|128.97|127.57|128.97|127.57|128.97|127.57|128.96|127.56|5
1654446250000|2022-06-05 16:24:10|128.98|127.58|128.97|127.57|128.99|127.59|128.97|127.57|6
1654446260000|2022-06-05 16:24:20|128.96|127.56|128.95|127.55|128.96|127.56|128.95|127.55|2
1654446280000|2022-06-05 16:24:40|128.94|127.54|128.66|127.26|128.94|127.54|128.66|127.26|19
1654446290000|2022-06-05 16:24:50|128.65|127.25|128.62|127.22|128.65|127.25|128.61|127.21|7
1654446300000|2022-06-05 16:25:00|128.63|127.23|128.62|127.22|128.64|127.24|128.62|127.22|3
1654446320000|2022-06-05 16:25:20|128.61|127.21|128.61|127.21|128.61|127.21|128.61|127.21|1
1654446400000|2022-06-05 16:26:40|128.59|127.19|128.58|127.18|128.59|127.19|128.58|127.18|2
1654446410000|2022-06-05 16:26:50|128.56|127.16|128.58|127.18|128.58|127.18|128.56|127.16|3
1654446420000|2022-06-05 16:27:00|128.57|127.17|128.54|127.14|128.57|127.17|128.53|127.13|3
1654446430000|2022-06-05 16:27:10|128.49|127.09|128.51|127.11|128.52|127.12|128.45|127.05|8
1654446440000|2022-06-05 16:27:20|128.52|127.12|128.53|127.13|128.53|127.13|128.52|127.12|4
1654446450000|2022-06-05 16:27:30|128.52|127.12|128.44|127.04|128.52|127.12|128.44|127.04|6
1654446460000|2022-06-05 16:27:40|128.43|127.03|128.32|126.92|128.43|127.03|128.32|126.92|6
1654446470000|2022-06-05 16:27:50|128.35|126.95|128.35|126.95|128.4|127|128.35|126.95|9
1654446480000|2022-06-05 16:28:00|128.34|126.94|128.32|126.92|128.35|126.95|128.32|126.92|11
1654446490000|2022-06-05 16:28:10|128.33|126.93|128.34|126.94|128.34|126.94|128.31|126.91|8
1654446500000|2022-06-05 16:28:20|128.33|126.93|128.33|126.93|128.35|126.95|128.32|126.92|8
1654446510000|2022-06-05 16:28:30|128.32|126.92|128.32|126.92|128.32|126.92|128.32|126.92|1
1654446520000|2022-06-05 16:28:40|128.33|126.93|128.32|126.92|128.34|126.94|128.32|126.92|6
1654446530000|2022-06-05 16:28:50|128.33|126.93|128.36|126.96|128.36|126.96|128.33|126.93|10
1654446540000|2022-06-05 16:29:00|128.35|126.95|128.33|126.93|128.35|126.95|128.33|126.93|2
1654446550000|2022-06-05 16:29:10|128.34|126.94|128.33|126.93|128.34|126.94|128.3|126.9|7
1654446560000|2022-06-05 16:29:20|128.32|126.92|128.32|126.92|128.32|126.92|128.32|126.92|1
1654446570000|2022-06-05 16:29:30|128.33|126.93|128.32|126.92|128.33|126.93|128.32|126.92|2
1654446580000|2022-06-05 16:29:40|128.33|126.93|128.33|126.93|128.34|126.94|128.32|126.92|4
1654446590000|2022-06-05 16:29:50|128.34|126.94|128.44|127.04|128.44|127.04|128.34|126.94|3
1654446600000|2022-06-05 16:30:00|128.45|127.05|128.44|127.04|128.47|127.07|128.44|127.04|3
1654446610000|2022-06-05 16:30:10|128.45|127.05|128.5|127.1|128.5|127.1|128.45|127.05|3
1654446620000|2022-06-05 16:30:20|128.49|127.09|128.47|127.07|128.49|127.09|128.43|127.03|6
1654446630000|2022-06-05 16:30:30|128.46|127.06|128.38|126.98|128.46|127.06|128.38|126.98|9
1654446640000|2022-06-05 16:30:40|128.37|126.97|128.3|126.9|128.37|126.97|128.29|126.89|5
1654446650000|2022-06-05 16:30:50|128.29|126.89|128.3|126.9|128.3|126.9|128.28|126.88|3
1654446660000|2022-06-05 16:31:00|128.31|126.91|128.31|126.91|128.31|126.91|128.31|126.91|1
1654446670000|2022-06-05 16:31:10|128.32|126.92|128.3|126.9|128.34|126.94|128.3|126.9|6
1654446680000|2022-06-05 16:31:20|128.31|126.91|128.3|126.9|128.31|126.91|128.3|126.9|2
1654446690000|2022-06-05 16:31:30|128.31|126.91|128.33|126.93|128.33|126.93|128.3|126.9|7
1654446700000|2022-06-05 16:31:40|128.32|126.92|128.27|126.87|128.32|126.92|128.27|126.87|7
1654446710000|2022-06-05 16:31:50|128.26|126.86|128.27|126.87|128.27|126.87|128.26|126.86|6
1654446720000|2022-06-05 16:32:00|128.25|126.85|128.23|126.83|128.25|126.85|128.23|126.83|3
1654446730000|2022-06-05 16:32:10|128.22|126.82|128.24|126.84|128.25|126.85|128.22|126.82|7
1654446740000|2022-06-05 16:32:20|128.23|126.83|128.23|126.83|128.24|126.84|128.22|126.82|7
1654446750000|2022-06-05 16:32:30|128.22|126.82|128.22|126.82|128.23|126.83|128.22|126.82|3
1654446760000|2022-06-05 16:32:40|128.23|126.83|128.22|126.82|128.23|126.83|128.22|126.82|2
1654446770000|2022-06-05 16:32:50|128.23|126.83|128.16|126.76|128.23|126.83|128.16|126.76|11
1654446780000|2022-06-05 16:33:00|128.15|126.75|128.12|126.72|128.15|126.75|128.1|126.7|5
1654446790000|2022-06-05 16:33:10|128.11|126.71|128.11|126.71|128.12|126.72|128.09|126.69|9
1654446800000|2022-06-05 16:33:20|128.1|126.7|128.1|126.7|128.11|126.71|128.1|126.7|3
1654446810000|2022-06-05 16:33:30|128.09|126.69|128.05|126.65|128.09|126.69|128.05|126.65|5
1654446820000|2022-06-05 16:33:40|128.04|126.64|128.05|126.65|128.05|126.65|128|126.6|11
1654446860000|2022-06-05 16:34:20|128.04|126.64|128.05|126.65|128.05|126.65|128.04|126.64|2
1654446870000|2022-06-05 16:34:30|128.06|126.66|128.06|126.66|128.06|126.66|128.06|126.66|1
1654446880000|2022-06-05 16:34:40|128.1|126.7|128.14|126.74|128.14|126.74|128.1|126.7|3
1654446890000|2022-06-05 16:34:50|128.15|126.75|128.22|126.82|128.23|126.83|128.15|126.75|7
1654446900000|2022-06-05 16:35:00|128.19|126.79|128.24|126.84|128.25|126.85|128.19|126.79|8
1654446910000|2022-06-05 16:35:10|128.26|126.86|128.38|126.98|128.38|126.98|128.26|126.86|7
1654446920000|2022-06-05 16:35:20|128.39|126.99|128.36|126.96|128.39|126.99|128.36|126.96|3
1654446930000|2022-06-05 16:35:30|128.35|126.95|128.35|126.95|128.36|126.96|128.35|126.95|3
1654446940000|2022-06-05 16:35:40|128.36|126.96|128.36|126.96|128.36|126.96|128.36|126.96|1
1654446950000|2022-06-05 16:35:50|128.41|127.01|128.4|127|128.41|127.01|128.4|127|2
1654446960000|2022-06-05 16:36:00|128.36|126.96|128.29|126.89|128.36|126.96|128.29|126.89|6
1654446970000|2022-06-05 16:36:10|128.3|126.9|128.27|126.87|128.3|126.9|128.26|126.86|6
1654446980000|2022-06-05 16:36:20|128.25|126.85|128.22|126.82|128.25|126.85|128.22|126.82|3
1654446990000|2022-06-05 16:36:30|128.23|126.83|128.24|126.84|128.24|126.84|128.23|126.83|2
1654447000000|2022-06-05 16:36:40|128.25|126.85|128.31|126.91|128.33|126.93|128.25|126.85|10
1654447010000|2022-06-05 16:36:50|128.33|126.93|128.33|126.93|128.33|126.93|128.33|126.93|1
1654447030000|2022-06-05 16:37:10|128.34|126.94|128.34|126.94|128.35|126.95|128.34|126.94|3
1654447040000|2022-06-05 16:37:20|128.35|126.95|128.47|127.07|128.47|127.07|128.34|126.94|8
1654447050000|2022-06-05 16:37:30|128.46|127.06|128.45|127.05|128.46|127.06|128.45|127.05|2
1654447070000|2022-06-05 16:37:50|128.44|127.04|128.42|127.02|128.44|127.04|128.42|127.02|3
1654447080000|2022-06-05 16:38:00|128.43|127.03|128.44|127.04|128.45|127.05|128.43|127.03|6
1654447100000|2022-06-05 16:38:20|128.43|127.03|128.39|126.99|128.43|127.03|128.37|126.97|7
1654447110000|2022-06-05 16:38:30|128.4|127|128.39|126.99|128.44|127.04|128.38|126.98|10
1654447120000|2022-06-05 16:38:40|128.38|126.98|128.33|126.93|128.39|126.99|128.33|126.93|11
1654447130000|2022-06-05 16:38:50|128.34|126.94|128.34|126.94|128.34|126.94|128.32|126.92|10
1654447140000|2022-06-05 16:39:00|128.36|126.96|128.35|126.95|128.36|126.96|128.35|126.95|2
1654447180000|2022-06-05 16:39:40|128.34|126.94|128.34|126.94|128.34|126.94|128.34|126.94|1
1654447190000|2022-06-05 16:39:50|128.36|126.96|128.43|127.03|128.43|127.03|128.36|126.96|3
1654447200000|2022-06-05 16:40:00|128.44|127.04|128.39|126.99|128.53|127.13|128.39|126.99|12
1654447210000|2022-06-05 16:40:10|128.38|126.98|128.35|126.95|128.4|127|128.35|126.95|6
1654447240000|2022-06-05 16:40:40|128.36|126.96|128.38|126.98|128.39|126.99|128.36|126.96|6
1654447250000|2022-06-05 16:40:50|128.37|126.97|128.34|126.94|128.37|126.97|128.34|126.94|4
1654447260000|2022-06-05 16:41:00|128.35|126.95|128.35|126.95|128.35|126.95|128.35|126.95|1
1654447290000|2022-06-05 16:41:30|128.34|126.94|128.34|126.94|128.34|126.94|128.34|126.94|1
1654447300000|2022-06-05 16:41:40|128.35|126.95|128.35|126.95|128.35|126.95|128.35|126.95|1
1654447310000|2022-06-05 16:41:50|128.37|126.97|128.37|126.97|128.37|126.97|128.37|126.97|1
1654447320000|2022-06-05 16:42:00|128.36|126.96|128.18|126.78|128.36|126.96|128.18|126.78|8
1654447330000|2022-06-05 16:42:10|128.24|126.84|128.25|126.85|128.25|126.85|128.24|126.84|2
1654447340000|2022-06-05 16:42:20|128.24|126.84|128.17|126.77|128.24|126.84|128.16|126.76|8
1654447350000|2022-06-05 16:42:30|128.16|126.76|128.15|126.75|128.16|126.76|128.15|126.75|2
1654447360000|2022-06-05 16:42:40|128.14|126.74|128.11|126.71|128.14|126.74|128.1|126.7|4
1654447370000|2022-06-05 16:42:50|128.12|126.72|128.1|126.7|128.12|126.72|128.1|126.7|3
1654447380000|2022-06-05 16:43:00|128.11|126.71|128.12|126.72|128.12|126.72|128.1|126.7|3
1654447390000|2022-06-05 16:43:10|128.14|126.74|128.13|126.73|128.16|126.76|128.13|126.73|8
1654447400000|2022-06-05 16:43:20|128.14|126.74|128.2|126.8|128.2|126.8|128.14|126.74|3
1654447410000|2022-06-05 16:43:30|128.19|126.79|128.35|126.95|128.35|126.95|128.19|126.79|10
1654447420000|2022-06-05 16:43:40|128.36|126.96|128.36|126.96|128.36|126.96|128.36|126.96|1
1654447430000|2022-06-05 16:43:50|128.35|126.95|128.33|126.93|128.36|126.96|128.33|126.93|6
1654447440000|2022-06-05 16:44:00|128.32|126.92|128.27|126.87|128.32|126.92|128.26|126.86|7
1654447460000|2022-06-05 16:44:20|128.26|126.86|128.25|126.85|128.26|126.86|128.24|126.84|4
1654447470000|2022-06-05 16:44:30|128.24|126.84|128.18|126.78|128.24|126.84|128.17|126.77|7
1654447480000|2022-06-05 16:44:40|128.19|126.79|128.26|126.86|128.26|126.86|128.19|126.79|5
1654447490000|2022-06-05 16:44:50|128.27|126.87|128.3|126.9|128.34|126.94|128.27|126.87|10
1654447510000|2022-06-05 16:45:10|128.29|126.89|128.28|126.88|128.29|126.89|128.28|126.88|2
1654447520000|2022-06-05 16:45:20|128.27|126.87|128.28|126.88|128.28|126.88|128.21|126.81|6
1654447530000|2022-06-05 16:45:30|128.27|126.87|128.27|126.87|128.27|126.87|128.27|126.87|1
1654447540000|2022-06-05 16:45:40|128.24|126.84|128.26|126.86|128.26|126.86|128.24|126.84|3
1654447560000|2022-06-05 16:46:00|128.27|126.87|128.26|126.86|128.27|126.87|128.26|126.86|2
1654447570000|2022-06-05 16:46:10|128.27|126.87|128.27|126.87|128.28|126.88|128.26|126.86|7
1654447580000|2022-06-05 16:46:20|128.26|126.86|128.26|126.86|128.26|126.86|128.26|126.86|1
1654447590000|2022-06-05 16:46:30|128.27|126.87|128.26|126.86|128.27|126.87|128.26|126.86|2
1654447600000|2022-06-05 16:46:40|128.27|126.87|128.26|126.86|128.27|126.87|128.26|126.86|2
1654447640000|2022-06-05 16:47:20|128.24|126.84|128.18|126.78|128.24|126.84|128.17|126.77|8
1654447650000|2022-06-05 16:47:30|128.17|126.77|128.16|126.76|128.17|126.77|128.16|126.76|2
1654447670000|2022-06-05 16:47:50|128.17|126.77|128.16|126.76|128.17|126.77|128.13|126.73|8
1654447680000|2022-06-05 16:48:00|128.17|126.77|128.17|126.77|128.17|126.77|128.16|126.76|3
1654447690000|2022-06-05 16:48:10|128.16|126.76|128.07|126.67|128.16|126.76|128.07|126.67|8
1654447710000|2022-06-05 16:48:30|128.06|126.66|128.07|126.67|128.07|126.67|128.06|126.66|2
1654447760000|2022-06-05 16:49:20|128.06|126.66|128.06|126.66|128.06|126.66|128.06|126.66|1
1654447770000|2022-06-05 16:49:30|128.07|126.67|128.07|126.67|128.07|126.67|128.07|126.67|1
1654447810000|2022-06-05 16:50:10|128.08|126.68|128.07|126.67|128.08|126.68|128.07|126.67|2
1654447820000|2022-06-05 16:50:20|128.06|126.66|128.06|126.66|128.06|126.66|128.06|126.66|1
1654447840000|2022-06-05 16:50:40|128.07|126.67|128.07|126.67|128.07|126.67|128.07|126.67|1
1654447860000|2022-06-05 16:51:00|128.06|126.66|128.09|126.69|128.11|126.71|128.05|126.65|7
1654447870000|2022-06-05 16:51:10|128.07|126.67|128.05|126.65|128.07|126.67|128.05|126.65|3
1654447880000|2022-06-05 16:51:20|128.06|126.66|128.06|126.66|128.06|126.66|128.05|126.65|3
1654447900000|2022-06-05 16:51:40|128.05|126.65|128.05|126.65|128.05|126.65|128.05|126.65|1
1654447910000|2022-06-05 16:51:50|128.04|126.64|128.04|126.64|128.04|126.64|128.04|126.64|1
1654447920000|2022-06-05 16:52:00|128.05|126.65|128.06|126.66|128.06|126.66|128.05|126.65|2
1654447950000|2022-06-05 16:52:30|128.07|126.67|128.08|126.68|128.08|126.68|128.07|126.67|2
1654447960000|2022-06-05 16:52:40|128.13|126.73|128.16|126.76|128.18|126.78|128.13|126.73|8
1654447980000|2022-06-05 16:53:00|128.17|126.77|128.18|126.78|128.18|126.78|128.17|126.77|2
1654447990000|2022-06-05 16:53:10|128.17|126.77|128.16|126.76|128.17|126.77|128.15|126.75|3
1654448020000|2022-06-05 16:53:40|128.13|126.73|128.1|126.7|128.13|126.73|128.09|126.69|5
1654448030000|2022-06-05 16:53:50|128.09|126.69|128.09|126.69|128.09|126.69|128.09|126.69|1
1654448040000|2022-06-05 16:54:00|128.08|126.68|128.06|126.66|128.08|126.68|128.06|126.66|2
1654448050000|2022-06-05 16:54:10|128.05|126.65|128.12|126.72|128.12|126.72|128.05|126.65|7
1654448070000|2022-06-05 16:54:30|128.13|126.73|128.22|126.82|128.22|126.82|128.13|126.73|6
1654448080000|2022-06-05 16:54:40|128.2|126.8|128.19|126.79|128.2|126.8|128.19|126.79|2
1654448090000|2022-06-05 16:54:50|128.18|126.78|128.18|126.78|128.18|126.78|128.18|126.78|1
1654448120000|2022-06-05 16:55:20|128.19|126.79|128.2|126.8|128.2|126.8|128.19|126.79|2
1654448130000|2022-06-05 16:55:30|128.19|126.79|128.2|126.8|128.2|126.8|128.19|126.79|2
1654448160000|2022-06-05 16:56:00|128.19|126.79|128.19|126.79|128.19|126.79|128.19|126.79|1
1654448170000|2022-06-05 16:56:10|128.2|126.8|128.26|126.86|128.26|126.86|128.2|126.8|6
1654448180000|2022-06-05 16:56:20|128.27|126.87|128.32|126.92|128.32|126.92|128.27|126.87|4
1654448190000|2022-06-05 16:56:30|128.34|126.94|128.35|126.95|128.35|126.95|128.34|126.94|2
1654448210000|2022-06-05 16:56:50|128.3|126.9|128.27|126.87|128.3|126.9|128.27|126.87|2
1654448240000|2022-06-05 16:57:20|128.28|126.88|128.28|126.88|128.28|126.88|128.28|126.88|1
1654448250000|2022-06-05 16:57:30|128.35|126.95|128.35|126.95|128.35|126.95|128.35|126.95|1
1654448260000|2022-06-05 16:57:40|128.33|126.93|128.33|126.93|128.33|126.93|128.33|126.93|1
1654448280000|2022-06-05 16:58:00|128.32|126.92|128.27|126.87|128.32|126.92|128.27|126.87|3
1654448300000|2022-06-05 16:58:20|128.26|126.86|128.26|126.86|128.27|126.87|128.25|126.85|6
1654448320000|2022-06-05 16:58:40|128.25|126.85|128.13|126.73|128.25|126.85|128.13|126.73|6
1654448330000|2022-06-05 16:58:50|128.12|126.72|128.1|126.7|128.12|126.72|128.1|126.7|3
1654448340000|2022-06-05 16:59:00|128.08|126.68|128.08|126.68|128.08|126.68|128.06|126.66|3
1654448350000|2022-06-05 16:59:10|128.1|126.7|128.1|126.7|128.1|126.7|128.1|126.7|1
1654448360000|2022-06-05 16:59:20|128.09|126.69|128.01|126.61|128.09|126.69|128.01|126.61|6
1654448370000|2022-06-05 16:59:30|128.03|126.63|128.05|126.65|128.06|126.66|128.03|126.63|4
1654448380000|2022-06-05 16:59:40|128.06|126.66|128.07|126.67|128.07|126.67|128.05|126.65|3
1654448390000|2022-06-05 16:59:50|128.06|126.66|128.08|126.68|128.08|126.68|128.06|126.66|3
1654448400000|2022-06-05 17:00:00|128.07|126.67|128.08|126.68|128.08|126.68|128.07|126.67|2
1654448410000|2022-06-05 17:00:10|128.09|126.69|128.08|126.68|128.09|126.69|128.08|126.68|2
1654448430000|2022-06-05 17:00:30|128.07|126.67|128.01|126.61|128.07|126.67|128.01|126.61|4
1654448440000|2022-06-05 17:00:40|128|126.6|127.99|126.59|128.01|126.61|127.98|126.58|5
1654448460000|2022-06-05 17:01:00|127.98|126.58|127.98|126.58|127.99|126.59|127.98|126.58|3
1654448480000|2022-06-05 17:01:20|127.97|126.57|127.93|126.53|127.97|126.57|127.93|126.53|5
1654448490000|2022-06-05 17:01:30|127.94|126.54|127.93|126.53|127.94|126.54|127.93|126.53|2
1654448500000|2022-06-05 17:01:40|127.92|126.52|127.93|126.53|127.93|126.53|127.92|126.52|2
1654448520000|2022-06-05 17:02:00|127.92|126.52|127.92|126.52|127.92|126.52|127.91|126.51|3
1654448530000|2022-06-05 17:02:10|127.91|126.51|127.9|126.5|127.91|126.51|127.9|126.5|2
1654448550000|2022-06-05 17:02:30|127.91|126.51|127.9|126.5|127.91|126.51|127.9|126.5|2
1654448560000|2022-06-05 17:02:40|127.91|126.51|127.94|126.54|127.94|126.54|127.9|126.5|3
1654448570000|2022-06-05 17:02:50|127.98|126.58|128.01|126.61|128.01|126.61|127.98|126.58|2
1654448580000|2022-06-05 17:03:00|128.02|126.62|128.06|126.66|128.06|126.66|128.02|126.62|7
1654448590000|2022-06-05 17:03:10|128.07|126.67|128.11|126.71|128.11|126.71|128.07|126.67|3
1654448600000|2022-06-05 17:03:20|128.12|126.72|128.23|126.83|128.24|126.84|128.12|126.72|14
1654448610000|2022-06-05 17:03:30|128.22|126.82|128.2|126.8|128.22|126.82|128.16|126.76|5
1654448620000|2022-06-05 17:03:40|128.21|126.81|128.28|126.88|128.28|126.88|128.21|126.81|4
1654448630000|2022-06-05 17:03:50|128.27|126.87|128.27|126.87|128.27|126.87|128.25|126.85|4
1654448650000|2022-06-05 17:04:10|128.28|126.88|128.28|126.88|128.28|126.88|128.28|126.88|1
1654448660000|2022-06-05 17:04:20|128.26|126.86|128.26|126.86|128.26|126.86|128.26|126.86|1
1654448670000|2022-06-05 17:04:30|128.27|126.87|128.29|126.89|128.29|126.89|128.27|126.87|3
1654448680000|2022-06-05 17:04:40|128.31|126.91|128.4|127|128.4|127|128.31|126.91|9
1654448690000|2022-06-05 17:04:50|128.39|126.99|128.3|126.9|128.39|126.99|128.3|126.9|3
1654448700000|2022-06-05 17:05:00|128.29|126.89|128.29|126.89|128.29|126.89|128.29|126.89|1
1654448710000|2022-06-05 17:05:10|128.3|126.9|128.35|126.95|128.35|126.95|128.3|126.9|4
1654448720000|2022-06-05 17:05:20|128.34|126.94|128.37|126.97|128.38|126.98|128.34|126.94|10
1654448730000|2022-06-05 17:05:30|128.38|126.98|128.35|126.95|128.38|126.98|128.31|126.91|7
1654448740000|2022-06-05 17:05:40|128.34|126.94|128.35|126.95|128.35|126.95|128.34|126.94|2
1654448750000|2022-06-05 17:05:50|128.36|126.96|128.36|126.96|128.36|126.96|128.36|126.96|1
1654448760000|2022-06-05 17:06:00|128.35|126.95|128.35|126.95|128.35|126.95|128.35|126.95|1
1654448770000|2022-06-05 17:06:10|128.34|126.94|128.32|126.92|128.34|126.94|128.32|126.92|2
1654448780000|2022-06-05 17:06:20|128.29|126.89|128.29|126.89|128.3|126.9|128.29|126.89|3
1654448790000|2022-06-05 17:06:30|128.28|126.88|128.2|126.8|128.28|126.88|128.2|126.8|8
1654448800000|2022-06-05 17:06:40|128.19|126.79|128.17|126.77|128.21|126.81|128.17|126.77|6
1654448810000|2022-06-05 17:06:50|128.18|126.78|128.22|126.82|128.22|126.82|128.17|126.77|6
1654448820000|2022-06-05 17:07:00|128.19|126.79|128.28|126.88|128.28|126.88|128.19|126.79|7
1654448850000|2022-06-05 17:07:30|128.29|126.89|128.29|126.89|128.29|126.89|128.29|126.89|1
1654448880000|2022-06-05 17:08:00|128.34|126.94|128.37|126.97|128.37|126.97|128.34|126.94|3
1654448900000|2022-06-05 17:08:20|128.38|126.98|128.38|126.98|128.38|126.98|128.38|126.98|1
1654448920000|2022-06-05 17:08:40|128.39|126.99|128.38|126.98|128.39|126.99|128.38|126.98|2
1654448930000|2022-06-05 17:08:50|128.37|126.97|128.37|126.97|128.37|126.97|128.37|126.97|1
1654448940000|2022-06-05 17:09:00|128.35|126.95|128.27|126.87|128.35|126.95|128.27|126.87|6
1654448950000|2022-06-05 17:09:10|128.28|126.88|128.3|126.9|128.3|126.9|128.28|126.88|3
1654448960000|2022-06-05 17:09:20|128.31|126.91|128.36|126.96|128.36|126.96|128.31|126.91|6
1654448970000|2022-06-05 17:09:30|128.35|126.95|128.3|126.9|128.35|126.95|128.3|126.9|2
1654448980000|2022-06-05 17:09:40|128.31|126.91|128.36|126.96|128.36|126.96|128.31|126.91|3
1654449000000|2022-06-05 17:10:00|128.33|126.93|128.23|126.83|128.33|126.93|128.23|126.83|5
1654449010000|2022-06-05 17:10:10|128.21|126.81|128.2|126.8|128.21|126.81|128.19|126.79|4
1654449020000|2022-06-05 17:10:20|128.26|126.86|128.26|126.86|128.29|126.89|128.21|126.81|10
1654449030000|2022-06-05 17:10:30|128.25|126.85|128.26|126.86|128.27|126.87|128.25|126.85|4
1654449040000|2022-06-05 17:10:40|128.25|126.85|128.25|126.85|128.25|126.85|128.24|126.84|7
1654449060000|2022-06-05 17:11:00|128.24|126.84|128.2|126.8|128.24|126.84|128.17|126.77|5
1654449070000|2022-06-05 17:11:10|128.22|126.82|128.24|126.84|128.25|126.85|128.22|126.82|4
1654449080000|2022-06-05 17:11:20|128.25|126.85|128.26|126.86|128.26|126.86|128.25|126.85|2
1654449090000|2022-06-05 17:11:30|128.25|126.85|128.2|126.8|128.26|126.86|128.2|126.8|6
1654449100000|2022-06-05 17:11:40|128.19|126.79|128.23|126.83|128.24|126.84|128.19|126.79|5
1654449110000|2022-06-05 17:11:50|128.25|126.85|128.24|126.84|128.25|126.85|128.24|126.84|2
1654449120000|2022-06-05 17:12:00|128.25|126.85|128.25|126.85|128.25|126.85|128.25|126.85|1
1654449140000|2022-06-05 17:12:20|128.26|126.86|128.19|126.79|128.27|126.87|128.19|126.79|7
1654449150000|2022-06-05 17:12:30|128.18|126.78|128.19|126.79|128.19|126.79|128.17|126.77|4
1654449160000|2022-06-05 17:12:40|128.17|126.77|128.18|126.78|128.18|126.78|128.17|126.77|2
1654449170000|2022-06-05 17:12:50|128.17|126.77|128.17|126.77|128.17|126.77|128.17|126.77|1
1654449180000|2022-06-05 17:13:00|128.18|126.78|128.18|126.78|128.18|126.78|128.17|126.77|3
1654449190000|2022-06-05 17:13:10|128.19|126.79|128.18|126.78|128.19|126.79|128.18|126.78|2
1654449210000|2022-06-05 17:13:30|128.19|126.79|128.18|126.78|128.19|126.79|128.17|126.77|3
1654449240000|2022-06-05 17:14:00|128.17|126.77|128.2|126.8|128.2|126.8|128.17|126.77|4
1654449260000|2022-06-05 17:14:20|128.24|126.84|128.29|126.89|128.29|126.89|128.24|126.84|4
1654449270000|2022-06-05 17:14:30|128.28|126.88|128.28|126.88|128.29|126.89|128.28|126.88|3
1654449280000|2022-06-05 17:14:40|128.27|126.87|128.25|126.85|128.27|126.87|128.25|126.85|2
1654449290000|2022-06-05 17:14:50|128.28|126.88|128.28|126.88|128.28|126.88|128.27|126.87|3
1654449300000|2022-06-05 17:15:00|128.27|126.87|128.27|126.87|128.27|126.87|128.27|126.87|1
1654449310000|2022-06-05 17:15:10|128.24|126.84|128.21|126.81|128.24|126.84|128.21|126.81|2
1654449320000|2022-06-05 17:15:20|128.2|126.8|128.2|126.8|128.2|126.8|128.2|126.8|1
1654449330000|2022-06-05 17:15:30|128.21|126.81|128.25|126.85|128.25|126.85|128.21|126.81|4
1654449350000|2022-06-05 17:15:50|128.24|126.84|128.24|126.84|128.25|126.85|128.24|126.84|3
1654449360000|2022-06-05 17:16:00|128.25|126.85|128.2|126.8|128.25|126.85|128.2|126.8|5
1654449390000|2022-06-05 17:16:30|128.19|126.79|128.19|126.79|128.19|126.79|128.19|126.79|1
1654449440000|2022-06-05 17:17:20|128.2|126.8|128.2|126.8|128.2|126.8|128.2|126.8|1
1654449470000|2022-06-05 17:17:50|128.21|126.81|128.27|126.87|128.27|126.87|128.21|126.81|4
1654449480000|2022-06-05 17:18:00|128.26|126.86|128.27|126.87|128.27|126.87|128.25|126.85|4
1654449490000|2022-06-05 17:18:10|128.29|126.89|128.34|126.94|128.34|126.94|128.29|126.89|5
1654449500000|2022-06-05 17:18:20|128.35|126.95|128.36|126.96|128.38|126.98|128.35|126.95|7
1654449510000|2022-06-05 17:18:30|128.37|126.97|128.35|126.95|128.37|126.97|128.35|126.95|3
1654449520000|2022-06-05 17:18:40|128.37|126.97|128.38|126.98|128.38|126.98|128.37|126.97|2
1654449530000|2022-06-05 17:18:50|128.37|126.97|128.38|126.98|128.38|126.98|128.37|126.97|2
1654449550000|2022-06-05 17:19:10|128.39|126.99|128.41|127.01|128.41|127.01|128.39|126.99|7
1654449560000|2022-06-05 17:19:20|128.47|127.07|128.47|127.07|128.47|127.07|128.46|127.06|3
1654449570000|2022-06-05 17:19:30|128.46|127.06|128.46|127.06|128.48|127.08|128.42|127.02|6
1654449580000|2022-06-05 17:19:40|128.48|127.08|128.47|127.07|128.48|127.08|128.47|127.07|2
1654449590000|2022-06-05 17:19:50|128.49|127.09|128.5|127.1|128.51|127.11|128.48|127.08|7
1654449600000|2022-06-05 17:20:00|128.52|127.12|128.53|127.13|128.54|127.14|128.52|127.12|4
1654449610000|2022-06-05 17:20:10|128.52|127.12|128.53|127.13|128.53|127.13|128.52|127.12|2
1654449620000|2022-06-05 17:20:20|128.52|127.12|128.52|127.12|128.53|127.13|128.52|127.12|3
1654449630000|2022-06-05 17:20:30|128.51|127.11|128.48|127.08|128.51|127.11|128.47|127.07|3
1654449650000|2022-06-05 17:20:50|128.46|127.06|128.47|127.07|128.47|127.07|128.46|127.06|2
1654449660000|2022-06-05 17:21:00|128.48|127.08|128.51|127.11|128.51|127.11|128.48|127.08|4
1654449670000|2022-06-05 17:21:10|128.52|127.12|128.52|127.12|128.52|127.12|128.52|127.12|1
1654449680000|2022-06-05 17:21:20|128.51|127.11|128.5|127.1|128.51|127.11|128.5|127.1|2
1654449690000|2022-06-05 17:21:30|128.51|127.11|128.51|127.11|128.51|127.11|128.51|127.11|1
1654449710000|2022-06-05 17:21:50|128.5|127.1|128.5|127.1|128.5|127.1|128.5|127.1|1
1654449720000|2022-06-05 17:22:00|128.51|127.11|128.57|127.17|128.57|127.17|128.51|127.11|4
1654449730000|2022-06-05 17:22:10|128.56|127.16|128.56|127.16|128.56|127.16|128.56|127.16|1
1654449740000|2022-06-05 17:22:20|128.57|127.17|128.56|127.16|128.57|127.17|128.56|127.16|2
1654449750000|2022-06-05 17:22:30|128.51|127.11|128.55|127.15|128.55|127.15|128.51|127.11|4
1654449760000|2022-06-05 17:22:40|128.56|127.16|128.53|127.13|128.56|127.16|128.52|127.12|5
1654449770000|2022-06-05 17:22:50|128.54|127.14|128.56|127.16|128.56|127.16|128.54|127.14|7
1654449780000|2022-06-05 17:23:00|128.55|127.15|128.55|127.15|128.55|127.15|128.55|127.15|1
1654449790000|2022-06-05 17:23:10|128.57|127.17|128.57|127.17|128.57|127.17|128.57|127.17|1
1654449800000|2022-06-05 17:23:20|128.58|127.18|128.58|127.18|128.58|127.18|128.58|127.18|1
1654449810000|2022-06-05 17:23:30|128.56|127.16|128.7|127.3|128.72|127.32|128.53|127.13|16
1654449820000|2022-06-05 17:23:40|128.68|127.28|128.72|127.32|128.72|127.32|128.68|127.28|5
1654449830000|2022-06-05 17:23:50|128.71|127.31|128.66|127.26|128.71|127.31|128.65|127.25|10
1654449840000|2022-06-05 17:24:00|128.67|127.27|128.73|127.33|128.73|127.33|128.67|127.27|5
1654449850000|2022-06-05 17:24:10|128.69|127.29|128.71|127.31|128.73|127.33|128.68|127.28|9
1654449860000|2022-06-05 17:24:20|128.76|127.36|128.86|127.46|128.89|127.49|128.76|127.36|7
1654449870000|2022-06-05 17:24:30|128.82|127.42|128.87|127.47|128.87|127.47|128.8|127.4|9
1654449880000|2022-06-05 17:24:40|128.86|127.46|128.85|127.45|128.89|127.49|128.85|127.45|9
1654449890000|2022-06-05 17:24:50|128.86|127.46|128.86|127.46|128.87|127.47|128.86|127.46|3
1654449900000|2022-06-05 17:25:00|128.87|127.47|128.81|127.41|128.89|127.49|128.81|127.41|9
1654449910000|2022-06-05 17:25:10|128.82|127.42|128.83|127.43|128.88|127.48|128.82|127.42|10
1654449920000|2022-06-05 17:25:20|128.82|127.42|128.83|127.43|128.83|127.43|128.82|127.42|2
1654449930000|2022-06-05 17:25:30|128.84|127.44|128.9|127.5|128.9|127.5|128.84|127.44|6
1654449940000|2022-06-05 17:25:40|128.89|127.49|128.89|127.49|128.9|127.5|128.87|127.47|8
1654449950000|2022-06-05 17:25:50|128.9|127.5|128.89|127.49|128.9|127.5|128.89|127.49|2
1654449960000|2022-06-05 17:26:00|128.9|127.5|128.91|127.51|128.92|127.52|128.9|127.5|3
1654449970000|2022-06-05 17:26:10|128.94|127.54|128.98|127.58|128.98|127.58|128.94|127.54|6
1654449980000|2022-06-05 17:26:20|128.97|127.57|128.99|127.59|128.99|127.59|128.97|127.57|3
1654449990000|2022-06-05 17:26:30|128.98|127.58|129|127.6|129|127.6|128.98|127.58|3
1654450000000|2022-06-05 17:26:40|128.99|127.59|129.06|127.66|129.06|127.66|128.99|127.59|3
1654450010000|2022-06-05 17:26:50|129.07|127.67|129.07|127.67|129.07|127.67|129.07|127.67|1
1654450020000|2022-06-05 17:27:00|129.06|127.66|129.04|127.64|129.09|127.69|129.04|127.64|9
1654450030000|2022-06-05 17:27:10|129.02|127.62|129.01|127.61|129.03|127.63|129|127.6|7
1654450040000|2022-06-05 17:27:20|129|127.6|129|127.6|129|127.6|129|127.6|1
1654450050000|2022-06-05 17:27:30|128.99|127.59|129|127.6|129.01|127.61|128.99|127.59|4
1654450060000|2022-06-05 17:27:40|129.01|127.61|129.09|127.69|129.09|127.69|129.01|127.61|5
1654450070000|2022-06-05 17:27:50|129.1|127.7|129.07|127.67|129.1|127.7|129.07|127.67|3
1654450080000|2022-06-05 17:28:00|129.09|127.69|129.08|127.68|129.09|127.69|129.08|127.68|2
1654450090000|2022-06-05 17:28:10|129.09|127.69|129|127.6|129.09|127.69|129|127.6|5
1654450100000|2022-06-05 17:28:20|129.01|127.61|129|127.6|129.01|127.61|129|127.6|2
1654450110000|2022-06-05 17:28:30|128.99|127.59|129|127.6|129|127.6|128.99|127.59|2
1654450120000|2022-06-05 17:28:40|129.01|127.61|129.01|127.61|129.01|127.61|129.01|127.61|1
1654450130000|2022-06-05 17:28:50|129.02|127.62|129.01|127.61|129.02|127.62|129.01|127.61|2
1654450140000|2022-06-05 17:29:00|129.06|127.66|129.06|127.66|129.08|127.68|129.06|127.66|6
1654450150000|2022-06-05 17:29:10|129.04|127.64|129.02|127.62|129.04|127.64|128.99|127.59|5
1654450160000|2022-06-05 17:29:20|129|127.6|128.91|127.51|129|127.6|128.91|127.51|4
1654450170000|2022-06-05 17:29:30|128.9|127.5|128.81|127.41|128.91|127.51|128.81|127.41|7
1654450180000|2022-06-05 17:29:40|128.8|127.4|128.82|127.42|128.82|127.42|128.8|127.4|6
1654450190000|2022-06-05 17:29:50|128.86|127.46|128.88|127.48|128.88|127.48|128.86|127.46|2
1654450200000|2022-06-05 17:30:00|128.89|127.49|128.81|127.41|128.89|127.49|128.81|127.41|6
1654450210000|2022-06-05 17:30:10|128.82|127.42|128.81|127.41|128.82|127.42|128.8|127.4|6
1654450220000|2022-06-05 17:30:20|128.82|127.42|128.82|127.42|128.82|127.42|128.82|127.42|1
1654450230000|2022-06-05 17:30:30|128.81|127.41|128.81|127.41|128.81|127.41|128.81|127.41|1
1654450240000|2022-06-05 17:30:40|128.82|127.42|128.79|127.39|128.82|127.42|128.79|127.39|4
1654450250000|2022-06-05 17:30:50|128.82|127.42|128.8|127.4|128.82|127.42|128.8|127.4|5
1654450260000|2022-06-05 17:31:00|128.81|127.41|128.9|127.5|128.9|127.5|128.81|127.41|4
1654450280000|2022-06-05 17:31:20|128.92|127.52|128.97|127.57|128.98|127.58|128.91|127.51|8
1654450290000|2022-06-05 17:31:30|128.96|127.56|128.98|127.58|128.98|127.58|128.96|127.56|3
1654450300000|2022-06-05 17:31:40|129|127.6|129.01|127.61|129.01|127.61|129|127.6|6
1654450310000|2022-06-05 17:31:50|129|127.6|129|127.6|129|127.6|128.99|127.59|3
1654450320000|2022-06-05 17:32:00|128.98|127.58|128.98|127.58|128.98|127.58|128.98|127.58|1
1654450330000|2022-06-05 17:32:10|129.01|127.61|129.01|127.61|129.01|127.61|129.01|127.61|1
1654450340000|2022-06-05 17:32:20|129.02|127.62|129.04|127.64|129.04|127.64|129.02|127.62|6
1654450350000|2022-06-05 17:32:30|129.03|127.63|129.13|127.73|129.13|127.73|129.02|127.62|10
1654450360000|2022-06-05 17:32:40|129.14|127.74|129.15|127.75|129.18|127.78|129.14|127.74|8
1654450370000|2022-06-05 17:32:50|129.13|127.73|129.11|127.71|129.13|127.73|129.11|127.71|4
1654450380000|2022-06-05 17:33:00|129.1|127.7|129.09|127.69|129.1|127.7|129.09|127.69|2
1654450390000|2022-06-05 17:33:10|129.08|127.68|129.06|127.66|129.08|127.68|129.06|127.66|2
1654450400000|2022-06-05 17:33:20|129.05|127.65|129.09|127.69|129.1|127.7|129.05|127.65|4
1654450460000|2022-06-05 17:34:20|129.08|127.68|129.08|127.68|129.08|127.68|129.07|127.67|3
1654450470000|2022-06-05 17:34:30|129.1|127.7|129.09|127.69|129.1|127.7|129.09|127.69|2
1654450490000|2022-06-05 17:34:50|129.08|127.68|129.05|127.65|129.08|127.68|128.97|127.57|14
1654450500000|2022-06-05 17:35:00|129.04|127.64|129.07|127.67|129.07|127.67|129.01|127.61|7
1654450510000|2022-06-05 17:35:10|129.08|127.68|129.08|127.68|129.09|127.69|129.08|127.68|3
1654450520000|2022-06-05 17:35:20|129.07|127.67|129.08|127.68|129.09|127.69|129.06|127.66|4
1654450530000|2022-06-05 17:35:30|129.09|127.69|129.04|127.64|129.09|127.69|129.04|127.64|7
1654450540000|2022-06-05 17:35:40|129.03|127.63|129.03|127.63|129.03|127.63|129.03|127.63|1
1654450550000|2022-06-05 17:35:50|129.05|127.65|129.05|127.65|129.05|127.65|129.05|127.65|1
1654450560000|2022-06-05 17:36:00|129.04|127.64|128.97|127.57|129.04|127.64|128.96|127.56|8
1654450570000|2022-06-05 17:36:10|128.98|127.58|128.99|127.59|129|127.6|128.98|127.58|7
1654450580000|2022-06-05 17:36:20|128.98|127.58|128.96|127.56|128.98|127.58|128.95|127.55|4
1654450590000|2022-06-05 17:36:30|128.92|127.52|128.89|127.49|128.92|127.52|128.87|127.47|6
1654450600000|2022-06-05 17:36:40|128.88|127.48|128.86|127.46|128.88|127.48|128.86|127.46|3
1654450610000|2022-06-05 17:36:50|128.87|127.47|128.88|127.48|128.88|127.48|128.87|127.47|4
1654450620000|2022-06-05 17:37:00|128.87|127.47|128.86|127.46|128.87|127.47|128.86|127.46|2
1654450630000|2022-06-05 17:37:10|128.89|127.49|128.88|127.48|128.89|127.49|128.88|127.48|6
1654450640000|2022-06-05 17:37:20|128.89|127.49|128.89|127.49|128.9|127.5|128.89|127.49|3
1654450680000|2022-06-05 17:38:00|128.91|127.51|128.96|127.56|128.97|127.57|128.91|127.51|6
1654450690000|2022-06-05 17:38:10|128.97|127.57|128.99|127.59|129|127.6|128.92|127.52|10
1654450700000|2022-06-05 17:38:20|128.97|127.57|128.98|127.58|128.98|127.58|128.97|127.57|4
1654450720000|2022-06-05 17:38:40|128.97|127.57|128.99|127.59|128.99|127.59|128.97|127.57|2
1654450730000|2022-06-05 17:38:50|128.98|127.58|128.99|127.59|128.99|127.59|128.98|127.58|2
1654450750000|2022-06-05 17:39:10|128.98|127.58|128.98|127.58|128.98|127.58|128.98|127.58|1
1654450760000|2022-06-05 17:39:20|128.99|127.59|128.99|127.59|128.99|127.59|128.99|127.59|1
1654450770000|2022-06-05 17:39:30|128.97|127.57|128.97|127.57|128.97|127.57|128.97|127.57|1
1654450780000|2022-06-05 17:39:40|128.99|127.59|128.99|127.59|128.99|127.59|128.99|127.59|1
1654450790000|2022-06-05 17:39:50|129.01|127.61|129.05|127.65|129.05|127.65|129.01|127.61|6
1654450800000|2022-06-05 17:40:00|129.01|127.61|129.08|127.68|129.08|127.68|129|127.6|7
1654450810000|2022-06-05 17:40:10|129.07|127.67|129.03|127.63|129.07|127.67|129.01|127.61|10
1654450820000|2022-06-05 17:40:20|129.04|127.64|129.02|127.62|129.08|127.68|129.01|127.61|7
1654450830000|2022-06-05 17:40:30|129.01|127.61|129|127.6|129.01|127.61|128.98|127.58|7
1654450850000|2022-06-05 17:40:50|128.99|127.59|129|127.6|129|127.6|128.99|127.59|2
1654450890000|2022-06-05 17:41:30|128.99|127.59|128.99|127.59|128.99|127.59|128.99|127.59|1
1654450900000|2022-06-05 17:41:40|128.98|127.58|128.99|127.59|129|127.6|128.97|127.57|5
1654450920000|2022-06-05 17:42:00|129|127.6|128.98|127.58|129|127.6|128.98|127.58|3
1654450940000|2022-06-05 17:42:20|128.97|127.57|128.97|127.57|128.97|127.57|128.97|127.57|1
1654450950000|2022-06-05 17:42:30|128.96|127.56|128.89|127.49|128.97|127.57|128.88|127.48|10
1654450970000|2022-06-05 17:42:50|128.88|127.48|128.89|127.49|128.89|127.49|128.88|127.48|2
1654450980000|2022-06-05 17:43:00|128.88|127.48|128.8|127.4|128.88|127.48|128.78|127.38|15
1654450990000|2022-06-05 17:43:10|128.82|127.42|128.8|127.4|128.82|127.42|128.8|127.4|3
1654451000000|2022-06-05 17:43:20|128.82|127.42|128.81|127.41|128.82|127.42|128.8|127.4|4
1654451010000|2022-06-05 17:43:30|128.8|127.4|128.8|127.4|128.8|127.4|128.8|127.4|1
1654451020000|2022-06-05 17:43:40|128.79|127.39|128.8|127.4|128.8|127.4|128.79|127.39|4
1654451030000|2022-06-05 17:43:50|128.79|127.39|128.81|127.41|128.81|127.41|128.79|127.39|4
1654451040000|2022-06-05 17:44:00|128.8|127.4|128.8|127.4|128.8|127.4|128.8|127.4|1
1654451080000|2022-06-05 17:44:40|128.89|127.49|128.89|127.49|128.91|127.51|128.89|127.49|3
1654451100000|2022-06-05 17:45:00|128.92|127.52|128.97|127.57|128.97|127.57|128.92|127.52|6
1654451130000|2022-06-05 17:45:30|128.96|127.56|128.97|127.57|128.97|127.57|128.96|127.56|2
1654451140000|2022-06-05 17:45:40|129|127.6|129.05|127.65|129.06|127.66|129|127.6|8
1654451150000|2022-06-05 17:45:50|129.06|127.66|129.07|127.67|129.07|127.67|129.06|127.66|4
1654451160000|2022-06-05 17:46:00|129.08|127.68|129.04|127.64|129.09|127.69|129.04|127.64|5
1654451170000|2022-06-05 17:46:10|129|127.6|129|127.6|129.02|127.62|129|127.6|4
1654451180000|2022-06-05 17:46:20|129.02|127.62|129.08|127.68|129.1|127.7|129.02|127.62|10
1654451190000|2022-06-05 17:46:30|129.07|127.67|129.06|127.66|129.08|127.68|129.05|127.65|5
1654451200000|2022-06-05 17:46:40|129.07|127.67|129.07|127.67|129.07|127.67|129.07|127.67|1
1654451210000|2022-06-05 17:46:50|129.1|127.7|129.1|127.7|129.1|127.7|129.1|127.7|1
1654451220000|2022-06-05 17:47:00|129.11|127.71|129.11|127.71|129.16|127.76|129.11|127.71|7
1654451240000|2022-06-05 17:47:20|129.1|127.7|129.01|127.61|129.1|127.7|129.01|127.61|5
1654451250000|2022-06-05 17:47:30|129.02|127.62|129.01|127.61|129.03|127.63|129.01|127.61|6
1654451260000|2022-06-05 17:47:40|129|127.6|129.01|127.61|129.01|127.61|129|127.6|2
1654451270000|2022-06-05 17:47:50|129|127.6|129.01|127.61|129.01|127.61|129|127.6|2
1654451280000|2022-06-05 17:48:00|129.02|127.62|129.01|127.61|129.02|127.62|129.01|127.61|2
1654451290000|2022-06-05 17:48:10|129.05|127.65|129.05|127.65|129.05|127.65|129.05|127.65|1
1654451300000|2022-06-05 17:48:20|129.06|127.66|129.08|127.68|129.12|127.72|129.06|127.66|9
1654451320000|2022-06-05 17:48:40|129.05|127.65|128.94|127.54|129.05|127.65|128.93|127.53|9
1654451330000|2022-06-05 17:48:50|128.93|127.53|128.91|127.51|128.94|127.54|128.91|127.51|6
1654451340000|2022-06-05 17:49:00|128.9|127.5|128.93|127.53|128.94|127.54|128.9|127.5|5
1654451350000|2022-06-05 17:49:10|128.92|127.52|128.91|127.51|128.92|127.52|128.91|127.51|2
1654451360000|2022-06-05 17:49:20|128.9|127.5|128.89|127.49|128.9|127.5|128.89|127.49|4
1654451370000|2022-06-05 17:49:30|128.9|127.5|128.89|127.49|128.91|127.51|128.89|127.49|5
1654451380000|2022-06-05 17:49:40|128.91|127.51|128.91|127.51|128.91|127.51|128.9|127.5|3
1654451390000|2022-06-05 17:49:50|128.89|127.49|128.89|127.49|128.89|127.49|128.87|127.47|4
1654451400000|2022-06-05 17:50:00|128.9|127.5|128.91|127.51|128.91|127.51|128.9|127.5|4
1654451430000|2022-06-05 17:50:30|128.9|127.5|128.9|127.5|128.9|127.5|128.89|127.49|3
1654451440000|2022-06-05 17:50:40|128.91|127.51|128.91|127.51|128.91|127.51|128.91|127.51|1
1654451450000|2022-06-05 17:50:50|128.9|127.5|128.9|127.5|128.9|127.5|128.9|127.5|1
1654451460000|2022-06-05 17:51:00|128.91|127.51|128.91|127.51|128.92|127.52|128.9|127.5|5
1654451470000|2022-06-05 17:51:10|128.92|127.52|128.98|127.58|128.98|127.58|128.92|127.52|2
1654451480000|2022-06-05 17:51:20|129|127.6|129|127.6|129|127.6|128.99|127.59|3
1654451490000|2022-06-05 17:51:30|129.01|127.61|129.01|127.61|129.01|127.61|129.01|127.61|1
1654451500000|2022-06-05 17:51:40|129|127.6|129|127.6|129|127.6|129|127.6|1
1654451510000|2022-06-05 17:51:50|128.98|127.58|128.98|127.58|128.98|127.58|128.98|127.58|1
1654451520000|2022-06-05 17:52:00|128.97|127.57|128.98|127.58|128.98|127.58|128.97|127.57|2
1654451530000|2022-06-05 17:52:10|129.01|127.61|129.01|127.61|129.01|127.61|129.01|127.61|1
1654451560000|2022-06-05 17:52:40|129.02|127.62|129.08|127.68|129.08|127.68|129.02|127.62|3
1654451570000|2022-06-05 17:52:50|129.09|127.69|129.1|127.7|129.1|127.7|129.09|127.69|2
1654451580000|2022-06-05 17:53:00|129.09|127.69|129|127.6|129.09|127.69|129|127.6|5
1654451590000|2022-06-05 17:53:10|129.01|127.61|129.01|127.61|129.03|127.63|128.99|127.59|6
1654451620000|2022-06-05 17:53:40|129|127.6|129|127.6|129|127.6|129|127.6|1
1654451640000|2022-06-05 17:54:00|128.98|127.58|129|127.6|129|127.6|128.98|127.58|4
1654451650000|2022-06-05 17:54:10|128.99|127.59|128.9|127.5|128.99|127.59|128.9|127.5|7
1654451660000|2022-06-05 17:54:20|128.91|127.51|128.9|127.5|128.92|127.52|128.89|127.49|9
1654451670000|2022-06-05 17:54:30|128.91|127.51|128.9|127.5|128.91|127.51|128.9|127.5|2
1654451680000|2022-06-05 17:54:40|128.91|127.51|128.91|127.51|128.91|127.51|128.91|127.51|1
1654451690000|2022-06-05 17:54:50|128.89|127.49|128.89|127.49|128.9|127.5|128.87|127.47|5
1654451700000|2022-06-05 17:55:00|128.86|127.46|128.91|127.51|128.91|127.51|128.86|127.46|6
1654451710000|2022-06-05 17:55:10|128.95|127.55|128.97|127.57|128.97|127.57|128.95|127.55|2
1654451720000|2022-06-05 17:55:20|128.96|127.56|128.91|127.51|128.96|127.56|128.91|127.51|3
1654451730000|2022-06-05 17:55:30|128.94|127.54|128.97|127.57|128.98|127.58|128.93|127.53|6
1654451760000|2022-06-05 17:56:00|128.95|127.55|128.97|127.57|128.99|127.59|128.95|127.55|5
1654451770000|2022-06-05 17:56:10|128.98|127.58|128.94|127.54|128.99|127.59|128.94|127.54|6
1654451780000|2022-06-05 17:56:20|128.95|127.55|128.96|127.56|128.97|127.57|128.94|127.54|4
1654451800000|2022-06-05 17:56:40|128.98|127.58|129|127.6|129|127.6|128.98|127.58|3
1654451810000|2022-06-05 17:56:50|128.99|127.59|129|127.6|129.01|127.61|128.99|127.59|3
1654451820000|2022-06-05 17:57:00|128.99|127.59|128.99|127.59|128.99|127.59|128.99|127.59|1
1654451830000|2022-06-05 17:57:10|129|127.6|129.03|127.63|129.04|127.64|128.99|127.59|7
1654451840000|2022-06-05 17:57:20|129.02|127.62|128.97|127.57|129.02|127.62|128.97|127.57|6
1654451850000|2022-06-05 17:57:30|128.98|127.58|129|127.6|129|127.6|128.98|127.58|2
1654451880000|2022-06-05 17:58:00|128.99|127.59|128.99|127.59|128.99|127.59|128.99|127.59|1
1654451890000|2022-06-05 17:58:10|129|127.6|129.04|127.64|129.04|127.64|129|127.6|3
1654451900000|2022-06-05 17:58:20|129.03|127.63|129.03|127.63|129.03|127.63|129.03|127.63|1
1654451910000|2022-06-05 17:58:30|129.02|127.62|129.01|127.61|129.02|127.62|129.01|127.61|2
1654451920000|2022-06-05 17:58:40|129|127.6|128.99|127.59|129|127.6|128.99|127.59|2
1654451930000|2022-06-05 17:58:50|129.02|127.62|129.01|127.61|129.02|127.62|129.01|127.61|2
1654451950000|2022-06-05 17:59:10|129|127.6|129|127.6|129|127.6|129|127.6|1
1654451970000|2022-06-05 17:59:30|128.99|127.59|128.97|127.57|128.99|127.59|128.97|127.57|3
1654451980000|2022-06-05 17:59:40|128.98|127.58|128.96|127.56|128.98|127.58|128.96|127.56|3
1654452000000|2022-06-05 18:00:00|128.97|127.57|129.05|127.65|129.06|127.66|128.97|127.57|10
1654452010000|2022-06-05 18:00:10|129.06|127.66|129.05|127.65|129.06|127.66|129.05|127.65|2
1654452020000|2022-06-05 18:00:20|129.06|127.66|129.08|127.68|129.08|127.68|129.06|127.66|2
1654452030000|2022-06-05 18:00:30|129.09|127.69|129.09|127.69|129.09|127.69|129.09|127.69|1
1654452040000|2022-06-05 18:00:40|129.08|127.68|129.08|127.68|129.08|127.68|129.08|127.68|1
1654452050000|2022-06-05 18:00:50|129.07|127.67|129.08|127.68|129.08|127.68|129.07|127.67|2
1654452060000|2022-06-05 18:01:00|129.09|127.69|129.09|127.69|129.09|127.69|129.09|127.69|1
1654452070000|2022-06-05 18:01:10|129.1|127.7|129.17|127.77|129.17|127.77|129.1|127.7|10
1654452080000|2022-06-05 18:01:20|129.16|127.76|129.18|127.78|129.18|127.78|129.16|127.76|3
1654452110000|2022-06-05 18:01:50|129.19|127.79|129.24|127.84|129.25|127.85|129.19|127.79|4
1654452120000|2022-06-05 18:02:00|129.25|127.85|129.23|127.83|129.25|127.85|129.23|127.83|3
1654452130000|2022-06-05 18:02:10|129.25|127.85|129.25|127.85|129.25|127.85|129.25|127.85|1
1654452140000|2022-06-05 18:02:20|129.27|127.87|129.26|127.86|129.27|127.87|129.26|127.86|2
1654452150000|2022-06-05 18:02:30|129.27|127.87|129.27|127.87|129.27|127.87|129.26|127.86|3
1654452160000|2022-06-05 18:02:40|129.28|127.88|129.3|127.9|129.3|127.9|129.28|127.88|7
1654452170000|2022-06-05 18:02:50|129.31|127.91|129.27|127.87|129.31|127.91|129.27|127.87|4
1654452180000|2022-06-05 18:03:00|129.28|127.88|129.29|127.89|129.29|127.89|129.28|127.88|2
1654452190000|2022-06-05 18:03:10|129.28|127.88|129.21|127.81|129.28|127.88|129.21|127.81|8
1654452200000|2022-06-05 18:03:20|129.2|127.8|129.2|127.8|129.21|127.81|129.2|127.8|3
1654452210000|2022-06-05 18:03:30|129.18|127.78|129.2|127.8|129.21|127.81|129.18|127.78|5
1654452220000|2022-06-05 18:03:40|129.19|127.79|129.19|127.79|129.19|127.79|129.19|127.79|1
1654452250000|2022-06-05 18:04:10|129.18|127.78|129.08|127.68|129.18|127.78|129.08|127.68|6
1654452260000|2022-06-05 18:04:20|129.07|127.67|129.08|127.68|129.08|127.68|129.07|127.67|2
1654452290000|2022-06-05 18:04:50|129.09|127.69|129.09|127.69|129.1|127.7|129.08|127.68|5
1654452310000|2022-06-05 18:05:10|129.08|127.68|129.09|127.69|129.09|127.69|129.06|127.66|7
1654452360000|2022-06-05 18:06:00|129.08|127.68|129.08|127.68|129.08|127.68|129.07|127.67|3
1654452370000|2022-06-05 18:06:10|129.09|127.69|129.08|127.68|129.09|127.69|129.08|127.68|2
1654452390000|2022-06-05 18:06:30|129.03|127.63|129.03|127.63|129.03|127.63|129.03|127.63|1
1654452430000|2022-06-05 18:07:10|129.08|127.68|129.08|127.68|129.08|127.68|129.08|127.68|1
1654452440000|2022-06-05 18:07:20|129.09|127.69|129.09|127.69|129.09|127.69|129.09|127.69|1
1654452450000|2022-06-05 18:07:30|129.08|127.68|129.08|127.68|129.08|127.68|129.08|127.68|1
1654452460000|2022-06-05 18:07:40|129.09|127.69|129.09|127.69|129.09|127.69|129.09|127.69|1
1654452470000|2022-06-05 18:07:50|129.08|127.68|129.08|127.68|129.08|127.68|129.08|127.68|1
1654452480000|2022-06-05 18:08:00|129.06|127.66|129.01|127.61|129.06|127.66|129.01|127.61|6
1654452490000|2022-06-05 18:08:10|129|127.6|129|127.6|129|127.6|129|127.6|1
1654452500000|2022-06-05 18:08:20|129.01|127.61|129|127.6|129.01|127.61|129|127.6|2
1654452510000|2022-06-05 18:08:30|128.99|127.59|128.98|127.58|129|127.6|128.98|127.58|5
1654452520000|2022-06-05 18:08:40|129|127.6|129|127.6|129|127.6|129|127.6|1
1654452530000|2022-06-05 18:08:50|128.99|127.59|128.99|127.59|128.99|127.59|128.99|127.59|1
1654452590000|2022-06-05 18:09:50|128.98|127.58|128.89|127.49|128.98|127.58|128.89|127.49|7
1654452610000|2022-06-05 18:10:10|128.88|127.48|128.88|127.48|128.89|127.49|128.88|127.48|3
1654452620000|2022-06-05 18:10:20|128.87|127.47|128.87|127.47|128.88|127.48|128.84|127.44|9
1654452630000|2022-06-05 18:10:30|128.86|127.46|128.85|127.45|128.88|127.48|128.85|127.45|7
1654452650000|2022-06-05 18:10:50|128.86|127.46|128.85|127.45|128.86|127.46|128.85|127.45|4
1654452660000|2022-06-05 18:11:00|128.82|127.42|128.82|127.42|128.82|127.42|128.82|127.42|1
1654452670000|2022-06-05 18:11:10|128.81|127.41|128.71|127.31|128.81|127.41|128.71|127.31|9
1654452680000|2022-06-05 18:11:20|128.7|127.3|128.7|127.3|128.7|127.3|128.7|127.3|1
1654452720000|2022-06-05 18:12:00|128.71|127.31|128.71|127.31|128.71|127.31|128.71|127.31|1
1654452730000|2022-06-05 18:12:10|128.78|127.38|128.78|127.38|128.78|127.38|128.77|127.37|3
1654452750000|2022-06-05 18:12:30|128.77|127.37|128.7|127.3|128.77|127.37|128.7|127.3|6
1654452760000|2022-06-05 18:12:40|128.71|127.31|128.69|127.29|128.71|127.31|128.69|127.29|3
1654452770000|2022-06-05 18:12:50|128.7|127.3|128.69|127.29|128.7|127.3|128.69|127.29|2
1654452790000|2022-06-05 18:13:10|128.7|127.3|128.71|127.31|128.71|127.31|128.7|127.3|2
1654452820000|2022-06-05 18:13:40|128.7|127.3|128.7|127.3|128.7|127.3|128.7|127.3|1
1654452830000|2022-06-05 18:13:50|128.71|127.31|128.71|127.31|128.71|127.31|128.71|127.31|1
1654452840000|2022-06-05 18:14:00|128.72|127.32|128.72|127.32|128.72|127.32|128.72|127.32|1
1654452850000|2022-06-05 18:14:10|128.71|127.31|128.71|127.31|128.71|127.31|128.71|127.31|1
1654452860000|2022-06-05 18:14:20|128.72|127.32|128.72|127.32|128.74|127.34|128.72|127.32|5
1654452880000|2022-06-05 18:14:40|128.71|127.31|128.72|127.32|128.72|127.32|128.71|127.31|2
1654452900000|2022-06-05 18:15:00|128.73|127.33|128.72|127.32|128.73|127.33|128.72|127.32|2
1654452920000|2022-06-05 18:15:20|128.71|127.31|128.51|127.11|128.71|127.31|128.5|127.1|8
1654452930000|2022-06-05 18:15:30|128.47|127.07|128.48|127.08|128.48|127.08|128.41|127.01|12
1654452940000|2022-06-05 18:15:40|128.49|127.09|128.51|127.11|128.51|127.11|128.47|127.07|4
1654452950000|2022-06-05 18:15:50|128.5|127.1|128.51|127.11|128.51|127.11|128.5|127.1|2
1654452960000|2022-06-05 18:16:00|128.5|127.1|128.5|127.1|128.5|127.1|128.5|127.1|1
1654452970000|2022-06-05 18:16:10|128.43|127.03|128.46|127.06|128.47|127.07|128.42|127.02|8
1654453000000|2022-06-05 18:16:40|128.45|127.05|128.47|127.07|128.47|127.07|128.45|127.05|3
1654453010000|2022-06-05 18:16:50|128.46|127.06|128.45|127.05|128.46|127.06|128.45|127.05|2
1654453030000|2022-06-05 18:17:10|128.44|127.04|128.41|127.01|128.44|127.04|128.39|126.99|5
1654453060000|2022-06-05 18:17:40|128.4|127|128.39|126.99|128.4|127|128.39|126.99|2
1654453070000|2022-06-05 18:17:50|128.34|126.94|128.39|126.99|128.39|126.99|128.34|126.94|3
1654453080000|2022-06-05 18:18:00|128.4|127|128.41|127.01|128.41|127.01|128.4|127|2
1654453100000|2022-06-05 18:18:20|128.4|127|128.37|126.97|128.4|127|128.37|126.97|4
1654453110000|2022-06-05 18:18:30|128.38|126.98|128.39|126.99|128.39|126.99|128.38|126.98|2
1654453120000|2022-06-05 18:18:40|128.4|127|128.43|127.03|128.43|127.03|128.4|127|4
1654453130000|2022-06-05 18:18:50|128.44|127.04|128.38|126.98|128.44|127.04|128.38|126.98|4
1654453140000|2022-06-05 18:19:00|128.37|126.97|128.41|127.01|128.41|127.01|128.37|126.97|4
1654453160000|2022-06-05 18:19:20|128.43|127.03|128.43|127.03|128.43|127.03|128.43|127.03|1
1654453170000|2022-06-05 18:19:30|128.42|127.02|128.42|127.02|128.42|127.02|128.42|127.02|1
1654453180000|2022-06-05 18:19:40|128.43|127.03|128.43|127.03|128.43|127.03|128.43|127.03|1
1654453190000|2022-06-05 18:19:50|128.41|127.01|128.43|127.03|128.43|127.03|128.41|127.01|3
1654453200000|2022-06-05 18:20:00|128.5|127.1|128.47|127.07|128.52|127.12|128.47|127.07|5
1654453210000|2022-06-05 18:20:10|128.46|127.06|128.46|127.06|128.46|127.06|128.46|127.06|1
1654453220000|2022-06-05 18:20:20|128.45|127.05|128.45|127.05|128.45|127.05|128.45|127.05|1
1654453230000|2022-06-05 18:20:30|128.42|127.02|128.36|126.96|128.42|127.02|128.36|126.96|8
1654453240000|2022-06-05 18:20:40|128.35|126.95|128.35|126.95|128.35|126.95|128.35|126.95|1
1654453250000|2022-06-05 18:20:50|128.36|126.96|128.36|126.96|128.36|126.96|128.36|126.96|1
1654453260000|2022-06-05 18:21:00|128.37|126.97|128.38|126.98|128.38|126.98|128.37|126.97|2
1654453270000|2022-06-05 18:21:10|128.4|127|128.39|126.99|128.4|127|128.39|126.99|2
1654453280000|2022-06-05 18:21:20|128.41|127.01|128.4|127|128.42|127.02|128.4|127|3
1654453290000|2022-06-05 18:21:30|128.39|126.99|128.4|127|128.4|127|128.39|126.99|2
1654453320000|2022-06-05 18:22:00|128.41|127.01|128.41|127.01|128.41|127.01|128.4|127|3
1654453350000|2022-06-05 18:22:30|128.42|127.02|128.4|127|128.42|127.02|128.4|127|3
1654453360000|2022-06-05 18:22:40|128.43|127.03|128.5|127.1|128.5|127.1|128.43|127.03|4
1654453410000|2022-06-05 18:23:30|128.49|127.09|128.49|127.09|128.49|127.09|128.49|127.09|1
1654453460000|2022-06-05 18:24:20|128.54|127.14|128.56|127.16|128.57|127.17|128.54|127.14|4
1654453470000|2022-06-05 18:24:30|128.55|127.15|128.45|127.05|128.55|127.15|128.44|127.04|5
1654453480000|2022-06-05 18:24:40|128.44|127.04|128.43|127.03|128.44|127.04|128.43|127.03|2
1654453500000|2022-06-05 18:25:00|128.42|127.02|128.38|126.98|128.42|127.02|128.37|126.97|4
1654453510000|2022-06-05 18:25:10|128.37|126.97|128.37|126.97|128.37|126.97|128.37|126.97|1
1654453530000|2022-06-05 18:25:30|128.38|126.98|128.44|127.04|128.44|127.04|128.38|126.98|3
1654453540000|2022-06-05 18:25:40|128.43|127.03|128.43|127.03|128.43|127.03|128.43|127.03|1
1654453570000|2022-06-05 18:26:10|128.4|127|128.37|126.97|128.4|127|128.37|126.97|4
1654453630000|2022-06-05 18:27:10|128.36|126.96|128.36|126.96|128.36|126.96|128.36|126.96|1
1654453650000|2022-06-05 18:27:30|128.38|126.98|128.44|127.04|128.45|127.05|128.38|126.98|6
1654453660000|2022-06-05 18:27:40|128.39|126.99|128.38|126.98|128.39|126.99|128.38|126.98|2
1654453680000|2022-06-05 18:28:00|128.37|126.97|128.37|126.97|128.37|126.97|128.37|126.97|1
1654453700000|2022-06-05 18:28:20|128.38|126.98|128.38|126.98|128.38|126.98|128.38|126.98|1
1654453710000|2022-06-05 18:28:30|128.39|126.99|128.39|126.99|128.39|126.99|128.39|126.99|1
1654453730000|2022-06-05 18:28:50|128.41|127.01|128.45|127.05|128.47|127.07|128.41|127.01|3
1654453740000|2022-06-05 18:29:00|128.46|127.06|128.47|127.07|128.47|127.07|128.46|127.06|2
1654453750000|2022-06-05 18:29:10|128.46|127.06|128.35|126.95|128.46|127.06|128.35|126.95|4
1654453760000|2022-06-05 18:29:20|128.36|126.96|128.36|126.96|128.37|126.97|128.36|126.96|3
1654453770000|2022-06-05 18:29:30|128.37|126.97|128.44|127.04|128.44|127.04|128.37|126.97|5
1654453780000|2022-06-05 18:29:40|128.43|127.03|128.43|127.03|128.43|127.03|128.43|127.03|1
1654453790000|2022-06-05 18:29:50|128.44|127.04|128.44|127.04|128.44|127.04|128.44|127.04|1
1654453800000|2022-06-05 18:30:00|128.43|127.03|128.44|127.04|128.44|127.04|128.41|127.01|8
1654453810000|2022-06-05 18:30:10|128.45|127.05|128.45|127.05|128.45|127.05|128.44|127.04|3
1654453820000|2022-06-05 18:30:20|128.46|127.06|128.46|127.06|128.46|127.06|128.46|127.06|1
1654453830000|2022-06-05 18:30:30|128.48|127.08|128.46|127.06|128.48|127.08|128.45|127.05|5
1654453840000|2022-06-05 18:30:40|128.45|127.05|128.43|127.03|128.45|127.05|128.43|127.03|2
1654453850000|2022-06-05 18:30:50|128.4|127|128.39|126.99|128.4|127|128.39|126.99|2
1654453920000|2022-06-05 18:32:00|128.38|126.98|128.31|126.91|128.39|126.99|128.31|126.91|8
1654453930000|2022-06-05 18:32:10|128.32|126.92|128.29|126.89|128.32|126.92|128.29|126.89|6
1654453940000|2022-06-05 18:32:20|128.28|126.88|128.28|126.88|128.28|126.88|128.27|126.87|3
1654453980000|2022-06-05 18:33:00|128.27|126.87|128.27|126.87|128.27|126.87|128.27|126.87|1
1654453990000|2022-06-05 18:33:10|128.26|126.86|128.26|126.86|128.26|126.86|128.26|126.86|1
1654454010000|2022-06-05 18:33:30|128.28|126.88|128.28|126.88|128.28|126.88|128.28|126.88|1
1654454030000|2022-06-05 18:33:50|128.27|126.87|128.25|126.85|128.27|126.87|128.25|126.85|3
1654454040000|2022-06-05 18:34:00|128.26|126.86|128.26|126.86|128.26|126.86|128.26|126.86|1
1654454050000|2022-06-05 18:34:10|128.27|126.87|128.31|126.91|128.33|126.93|128.27|126.87|6
1654454060000|2022-06-05 18:34:20|128.3|126.9|128.26|126.86|128.3|126.9|128.26|126.86|6
1654454090000|2022-06-05 18:34:50|128.27|126.87|128.31|126.91|128.31|126.91|128.27|126.87|2
1654454100000|2022-06-05 18:35:00|128.3|126.9|128.27|126.87|128.3|126.9|128.27|126.87|4
1654454110000|2022-06-05 18:35:10|128.26|126.86|128.21|126.81|128.26|126.86|128.2|126.8|6
1654454120000|2022-06-05 18:35:20|128.23|126.83|128.25|126.85|128.26|126.86|128.23|126.83|4
1654454130000|2022-06-05 18:35:30|128.26|126.86|128.26|126.86|128.26|126.86|128.26|126.86|1
1654454160000|2022-06-05 18:36:00|128.25|126.85|128.18|126.78|128.25|126.85|128.18|126.78|6
1654454170000|2022-06-05 18:36:10|128.17|126.77|128.17|126.77|128.17|126.77|128.17|126.77|1
1654454180000|2022-06-05 18:36:20|128.19|126.79|128.19|126.79|128.19|126.79|128.19|126.79|1
1654454220000|2022-06-05 18:37:00|128.18|126.78|128.17|126.77|128.18|126.78|128.17|126.77|2
1654454240000|2022-06-05 18:37:20|128.16|126.76|128.15|126.75|128.19|126.79|128.15|126.75|7
1654454250000|2022-06-05 18:37:30|128.18|126.78|128.18|126.78|128.18|126.78|128.18|126.78|1
1654454260000|2022-06-05 18:37:40|128.17|126.77|128.17|126.77|128.17|126.77|128.17|126.77|1
1654454310000|2022-06-05 18:38:30|128.19|126.79|128.19|126.79|128.19|126.79|128.19|126.79|1
1654454340000|2022-06-05 18:39:00|128.18|126.78|128.18|126.78|128.19|126.79|128.18|126.78|5
1654454350000|2022-06-05 18:39:10|128.19|126.79|128.18|126.78|128.19|126.79|128.18|126.78|2
1654454360000|2022-06-05 18:39:20|128.19|126.79|128.18|126.78|128.19|126.79|128.18|126.78|2
1654454370000|2022-06-05 18:39:30|128.19|126.79|128.18|126.78|128.19|126.79|128.18|126.78|2
1654454400000|2022-06-05 18:40:00|128.17|126.77|128.17|126.77|128.17|126.77|128.17|126.77|1
1654454450000|2022-06-05 18:40:50|128.22|126.82|128.22|126.82|128.22|126.82|128.22|126.82|1
1654454460000|2022-06-05 18:41:00|128.21|126.81|128.18|126.78|128.21|126.81|128.18|126.78|5
1654454500000|2022-06-05 18:41:40|128.23|126.83|128.24|126.84|128.24|126.84|128.23|126.83|2
1654454510000|2022-06-05 18:41:50|128.25|126.85|128.26|126.86|128.26|126.86|128.25|126.85|2
1654454530000|2022-06-05 18:42:10|128.27|126.87|128.27|126.87|128.27|126.87|128.27|126.87|1
1654454550000|2022-06-05 18:42:30|128.28|126.88|128.28|126.88|128.28|126.88|128.28|126.88|1
1654454560000|2022-06-05 18:42:40|128.27|126.87|128.26|126.86|128.27|126.87|128.26|126.86|6
1654454570000|2022-06-05 18:42:50|128.29|126.89|128.29|126.89|128.29|126.89|128.29|126.89|1
1654454580000|2022-06-05 18:43:00|128.32|126.92|128.3|126.9|128.32|126.92|128.3|126.9|3
1654454600000|2022-06-05 18:43:20|128.29|126.89|128.37|126.97|128.39|126.99|128.29|126.89|7
1654454630000|2022-06-05 18:43:50|128.36|126.96|128.35|126.95|128.36|126.96|128.35|126.95|2
1654454650000|2022-06-05 18:44:10|128.37|126.97|128.37|126.97|128.37|126.97|128.37|126.97|1
1654454660000|2022-06-05 18:44:20|128.35|126.95|128.35|126.95|128.35|126.95|128.35|126.95|1
1654454700000|2022-06-05 18:45:00|128.36|126.96|128.36|126.96|128.36|126.96|128.36|126.96|1
1654454710000|2022-06-05 18:45:10|128.38|126.98|128.41|127.01|128.41|127.01|128.38|126.98|3
1654454730000|2022-06-05 18:45:30|128.42|127.02|128.42|127.02|128.42|127.02|128.42|127.02|1
1654454740000|2022-06-05 18:45:40|128.41|127.01|128.41|127.01|128.41|127.01|128.4|127|3
1654454750000|2022-06-05 18:45:50|128.45|127.05|128.45|127.05|128.45|127.05|128.45|127.05|1
1654454770000|2022-06-05 18:46:10|128.46|127.06|128.47|127.07|128.47|127.07|128.46|127.06|2
1654454780000|2022-06-05 18:46:20|128.51|127.11|128.5|127.1|128.51|127.11|128.5|127.1|2
1654454790000|2022-06-05 18:46:30|128.51|127.11|128.6|127.2|128.61|127.21|128.51|127.11|9
1654454800000|2022-06-05 18:46:40|128.61|127.21|128.65|127.25|128.65|127.25|128.61|127.21|5
1654454810000|2022-06-05 18:46:50|128.66|127.26|128.69|127.29|128.69|127.29|128.66|127.26|5
1654454830000|2022-06-05 18:47:10|128.66|127.26|128.66|127.26|128.66|127.26|128.66|127.26|1
1654454840000|2022-06-05 18:47:20|128.67|127.27|128.67|127.27|128.67|127.27|128.67|127.27|1
1654454880000|2022-06-05 18:48:00|128.62|127.22|128.6|127.2|128.63|127.23|128.6|127.2|6
1654454890000|2022-06-05 18:48:10|128.59|127.19|128.59|127.19|128.59|127.19|128.59|127.19|1
1654454920000|2022-06-05 18:48:40|128.55|127.15|128.49|127.09|128.55|127.15|128.49|127.09|5
1654454970000|2022-06-05 18:49:30|128.52|127.12|128.5|127.1|128.53|127.13|128.5|127.1|5
1654454990000|2022-06-05 18:49:50|128.51|127.11|128.57|127.17|128.59|127.19|128.51|127.11|5
1654455000000|2022-06-05 18:50:00|128.56|127.16|128.56|127.16|128.56|127.16|128.56|127.16|1
1654455020000|2022-06-05 18:50:20|128.55|127.15|128.55|127.15|128.55|127.15|128.55|127.15|1
1654455050000|2022-06-05 18:50:50|128.54|127.14|128.49|127.09|128.54|127.14|128.49|127.09|2
1654455070000|2022-06-05 18:51:10|128.46|127.06|128.46|127.06|128.46|127.06|128.45|127.05|3
1654455090000|2022-06-05 18:51:30|128.47|127.07|128.47|127.07|128.47|127.07|128.47|127.07|1
1654455100000|2022-06-05 18:51:40|128.46|127.06|128.49|127.09|128.49|127.09|128.46|127.06|3
1654455110000|2022-06-05 18:51:50|128.51|127.11|128.51|127.11|128.52|127.12|128.51|127.11|3
1654455120000|2022-06-05 18:52:00|128.49|127.09|128.49|127.09|128.5|127.1|128.48|127.08|5
1654455130000|2022-06-05 18:52:10|128.48|127.08|128.47|127.07|128.48|127.08|128.46|127.06|4
1654455140000|2022-06-05 18:52:20|128.46|127.06|128.47|127.07|128.47|127.07|128.46|127.06|2
1654455150000|2022-06-05 18:52:30|128.46|127.06|128.46|127.06|128.46|127.06|128.46|127.06|1
1654455160000|2022-06-05 18:52:40|128.45|127.05|128.46|127.06|128.46|127.06|128.45|127.05|2
1654455180000|2022-06-05 18:53:00|128.45|127.05|128.45|127.05|128.45|127.05|128.45|127.05|1
1654455200000|2022-06-05 18:53:20|128.48|127.08|128.48|127.08|128.48|127.08|128.48|127.08|1
1654455220000|2022-06-05 18:53:40|128.49|127.09|128.49|127.09|128.49|127.09|128.49|127.09|1
1654455230000|2022-06-05 18:53:50|128.48|127.08|128.48|127.08|128.48|127.08|128.48|127.08|1
1654455240000|2022-06-05 18:54:00|128.49|127.09|128.48|127.08|128.49|127.09|128.48|127.08|2
1654455250000|2022-06-05 18:54:10|128.47|127.07|128.46|127.06|128.48|127.08|128.46|127.06|4
1654455260000|2022-06-05 18:54:20|128.48|127.08|128.47|127.07|128.48|127.08|128.47|127.07|2
1654455280000|2022-06-05 18:54:40|128.48|127.08|128.47|127.07|128.48|127.08|128.47|127.07|2
1654455290000|2022-06-05 18:54:50|128.46|127.06|128.47|127.07|128.47|127.07|128.46|127.06|4
1654455310000|2022-06-05 18:55:10|128.46|127.06|128.46|127.06|128.46|127.06|128.46|127.06|1
1654455320000|2022-06-05 18:55:20|128.45|127.05|128.34|126.94|128.45|127.05|128.33|126.93|9
1654455330000|2022-06-05 18:55:30|128.35|126.95|128.36|126.96|128.38|126.98|128.35|126.95|6
1654455340000|2022-06-05 18:55:40|128.35|126.95|128.36|126.96|128.36|126.96|128.35|126.95|2
1654455360000|2022-06-05 18:56:00|128.34|126.94|128.34|126.94|128.35|126.95|128.33|126.93|4
1654455380000|2022-06-05 18:56:20|128.35|126.95|128.35|126.95|128.35|126.95|128.35|126.95|1
1654455390000|2022-06-05 18:56:30|128.36|126.96|128.36|126.96|128.37|126.97|128.35|126.95|5
1654455400000|2022-06-05 18:56:40|128.35|126.95|128.36|126.96|128.36|126.96|128.35|126.95|2
1654455410000|2022-06-05 18:56:50|128.35|126.95|128.34|126.94|128.35|126.95|128.34|126.94|2
1654455420000|2022-06-05 18:57:00|128.35|126.95|128.36|126.96|128.36|126.96|128.34|126.94|4
1654455430000|2022-06-05 18:57:10|128.35|126.95|128.35|126.95|128.35|126.95|128.35|126.95|1
1654455450000|2022-06-05 18:57:30|128.34|126.94|128.26|126.86|128.34|126.94|128.26|126.86|5
1654455460000|2022-06-05 18:57:40|128.27|126.87|128.27|126.87|128.27|126.87|128.27|126.87|1
1654455470000|2022-06-05 18:57:50|128.25|126.85|128.24|126.84|128.25|126.85|128.24|126.84|2
1654455480000|2022-06-05 18:58:00|128.25|126.85|128.25|126.85|128.25|126.85|128.25|126.85|1
1654455490000|2022-06-05 18:58:10|128.27|126.87|128.27|126.87|128.27|126.87|128.27|126.87|1
1654455500000|2022-06-05 18:58:20|128.25|126.85|128.25|126.85|128.25|126.85|128.25|126.85|1
1654455520000|2022-06-05 18:58:40|128.23|126.83|128.2|126.8|128.23|126.83|128.2|126.8|3
1654455530000|2022-06-05 18:58:50|128.19|126.79|128.19|126.79|128.2|126.8|128.19|126.79|3
1654455540000|2022-06-05 18:59:00|128.18|126.78|128.18|126.78|128.18|126.78|128.18|126.78|1
1654455560000|2022-06-05 18:59:20|128.16|126.76|128.12|126.72|128.16|126.76|128.12|126.72|5
1654455570000|2022-06-05 18:59:30|128.11|126.71|128.17|126.77|128.17|126.77|128.11|126.71|5
1654455580000|2022-06-05 18:59:40|128.16|126.76|128.16|126.76|128.16|126.76|128.16|126.76|1
1654455610000|2022-06-05 19:00:10|128.15|126.75|128.16|126.76|128.16|126.76|128.15|126.75|2
1654455620000|2022-06-05 19:00:20|128.22|126.82|128.24|126.84|128.24|126.84|128.22|126.82|2
1654455630000|2022-06-05 19:00:30|128.25|126.85|128.33|126.93|128.33|126.93|128.25|126.85|4
1654455640000|2022-06-05 19:00:40|128.32|126.92|128.33|126.93|128.33|126.93|128.32|126.92|2
1654455650000|2022-06-05 19:00:50|128.34|126.94|128.35|126.95|128.35|126.95|128.34|126.94|2
1654455660000|2022-06-05 19:01:00|128.36|126.96|128.36|126.96|128.36|126.96|128.36|126.96|1
1654455670000|2022-06-05 19:01:10|128.38|126.98|128.45|127.05|128.45|127.05|128.38|126.98|5
1654455680000|2022-06-05 19:01:20|128.51|127.11|128.54|127.14|128.54|127.14|128.51|127.11|2
1654455690000|2022-06-05 19:01:30|128.55|127.15|128.46|127.06|128.55|127.15|128.46|127.06|4
1654455700000|2022-06-05 19:01:40|128.5|127.1|128.49|127.09|128.5|127.1|128.49|127.09|2
1654455730000|2022-06-05 19:02:10|128.46|127.06|128.41|127.01|128.46|127.06|128.41|127.01|4
1654455740000|2022-06-05 19:02:20|128.4|127|128.4|127|128.4|127|128.4|127|1
1654455760000|2022-06-05 19:02:40|128.39|126.99|128.37|126.97|128.39|126.99|128.36|126.96|4
1654455770000|2022-06-05 19:02:50|128.36|126.96|128.36|126.96|128.36|126.96|128.36|126.96|1
1654455780000|2022-06-05 19:03:00|128.35|126.95|128.36|126.96|128.37|126.97|128.35|126.95|4
1654455790000|2022-06-05 19:03:10|128.37|126.97|128.35|126.95|128.37|126.97|128.35|126.95|3
1654455810000|2022-06-05 19:03:30|128.36|126.96|128.39|126.99|128.39|126.99|128.36|126.96|3
1654455820000|2022-06-05 19:03:40|128.37|126.97|128.37|126.97|128.37|126.97|128.37|126.97|1
1654455830000|2022-06-05 19:03:50|128.38|126.98|128.39|126.99|128.39|126.99|128.37|126.97|4
1654455840000|2022-06-05 19:04:00|128.38|126.98|128.38|126.98|128.39|126.99|128.38|126.98|3
1654455870000|2022-06-05 19:04:30|128.37|126.97|128.37|126.97|128.37|126.97|128.36|126.96|3
1654455900000|2022-06-05 19:05:00|128.36|126.96|128.36|126.96|128.36|126.96|128.36|126.96|1
1654455930000|2022-06-05 19:05:30|128.35|126.95|128.35|126.95|128.36|126.96|128.35|126.95|3
1654455950000|2022-06-05 19:05:50|128.36|126.96|128.35|126.95|128.36|126.96|128.35|126.95|2
1654455960000|2022-06-05 19:06:00|128.36|126.96|128.35|126.95|128.36|126.96|128.35|126.95|2
1654455970000|2022-06-05 19:06:10|128.36|126.96|128.36|126.96|128.36|126.96|128.35|126.95|3
1654455980000|2022-06-05 19:06:20|128.35|126.95|128.34|126.94|128.35|126.95|128.34|126.94|2
1654456020000|2022-06-05 19:07:00|128.35|126.95|128.34|126.94|128.35|126.95|128.34|126.94|2
1654456050000|2022-06-05 19:07:30|128.33|126.93|128.33|126.93|128.33|126.93|128.32|126.92|3
1654456070000|2022-06-05 19:07:50|128.34|126.94|128.35|126.95|128.35|126.95|128.34|126.94|2
1654456080000|2022-06-05 19:08:00|128.34|126.94|128.35|126.95|128.35|126.95|128.34|126.94|2
1654456090000|2022-06-05 19:08:10|128.36|126.96|128.35|126.95|128.36|126.96|128.35|126.95|4
1654456100000|2022-06-05 19:08:20|128.36|126.96|128.35|126.95|128.36|126.96|128.35|126.95|2
1654456110000|2022-06-05 19:08:30|128.36|126.96|128.35|126.95|128.36|126.96|128.35|126.95|2
1654456120000|2022-06-05 19:08:40|128.36|126.96|128.36|126.96|128.36|126.96|128.35|126.95|3
1654456130000|2022-06-05 19:08:50|128.35|126.95|128.36|126.96|128.36|126.96|128.35|126.95|2
1654456150000|2022-06-05 19:09:10|128.35|126.95|128.36|126.96|128.36|126.96|128.35|126.95|2
1654456170000|2022-06-05 19:09:30|128.35|126.95|128.36|126.96|128.36|126.96|128.35|126.95|4
1654456180000|2022-06-05 19:09:40|128.35|126.95|128.36|126.96|128.36|126.96|128.35|126.95|2
1654456190000|2022-06-05 19:09:50|128.35|126.95|128.34|126.94|128.36|126.96|128.34|126.94|4
1654456200000|2022-06-05 19:10:00|128.32|126.92|128.32|126.92|128.32|126.92|128.31|126.91|3
1654456210000|2022-06-05 19:10:10|128.33|126.93|128.36|126.96|128.36|126.96|128.33|126.93|3
1654456230000|2022-06-05 19:10:30|128.35|126.95|128.35|126.95|128.35|126.95|128.35|126.95|1
1654456240000|2022-06-05 19:10:40|128.36|126.96|128.36|126.96|128.36|126.96|128.36|126.96|1
1654456250000|2022-06-05 19:10:50|128.37|126.97|128.39|126.99|128.39|126.99|128.37|126.97|2
1654456260000|2022-06-05 19:11:00|128.38|126.98|128.38|126.98|128.38|126.98|128.38|126.98|1
1654456270000|2022-06-05 19:11:10|128.36|126.96|128.35|126.95|128.36|126.96|128.35|126.95|6
1654456280000|2022-06-05 19:11:20|128.36|126.96|128.36|126.96|128.36|126.96|128.36|126.96|1
1654456320000|2022-06-05 19:12:00|128.37|126.97|128.37|126.97|128.37|126.97|128.37|126.97|1
1654456330000|2022-06-05 19:12:10|128.36|126.96|128.38|126.98|128.38|126.98|128.36|126.96|3
1654456360000|2022-06-05 19:12:40|128.37|126.97|128.36|126.96|128.37|126.97|128.36|126.96|2
1654456370000|2022-06-05 19:12:50|128.35|126.95|128.36|126.96|128.36|126.96|128.35|126.95|2
1654456380000|2022-06-05 19:13:00|128.37|126.97|128.37|126.97|128.37|126.97|128.37|126.97|1
1654456390000|2022-06-05 19:13:10|128.38|126.98|128.38|126.98|128.38|126.98|128.38|126.98|1
1654456410000|2022-06-05 19:13:30|128.37|126.97|128.32|126.92|128.37|126.97|128.32|126.92|6
1654456450000|2022-06-05 19:14:10|128.31|126.91|128.31|126.91|128.32|126.92|128.31|126.91|3
1654456460000|2022-06-05 19:14:20|128.3|126.9|128.22|126.82|128.3|126.9|128.21|126.81|9
1654456470000|2022-06-05 19:14:30|128.21|126.81|128.21|126.81|128.21|126.81|128.21|126.81|1
1654456480000|2022-06-05 19:14:40|128.2|126.8|128.2|126.8|128.2|126.8|128.2|126.8|1
1654456490000|2022-06-05 19:14:50|128.22|126.82|128.24|126.84|128.25|126.85|128.22|126.82|3
1654456500000|2022-06-05 19:15:00|128.25|126.85|128.19|126.79|128.25|126.85|128.19|126.79|4
1654456510000|2022-06-05 19:15:10|128.2|126.8|128.2|126.8|128.2|126.8|128.2|126.8|1
1654456530000|2022-06-05 19:15:30|128.19|126.79|128.2|126.8|128.2|126.8|128.19|126.79|2
1654456540000|2022-06-05 19:15:40|128.19|126.79|128.25|126.85|128.25|126.85|128.19|126.79|6
1654456560000|2022-06-05 19:16:00|128.26|126.86|128.27|126.87|128.27|126.87|128.26|126.86|2
1654456570000|2022-06-05 19:16:10|128.26|126.86|128.27|126.87|128.27|126.87|128.26|126.86|2
1654456580000|2022-06-05 19:16:20|128.26|126.86|128.27|126.87|128.27|126.87|128.26|126.86|2
1654456630000|2022-06-05 19:17:10|128.26|126.86|128.24|126.84|128.27|126.87|128.24|126.84|4
1654456640000|2022-06-05 19:17:20|128.25|126.85|128.26|126.86|128.26|126.86|128.25|126.85|2
1654456660000|2022-06-05 19:17:40|128.23|126.83|128.23|126.83|128.23|126.83|128.22|126.82|3
1654456670000|2022-06-05 19:17:50|128.22|126.82|128.23|126.83|128.23|126.83|128.22|126.82|2
1654456680000|2022-06-05 19:18:00|128.25|126.85|128.24|126.84|128.25|126.85|128.24|126.84|2
1654456690000|2022-06-05 19:18:10|128.23|126.83|128.23|126.83|128.23|126.83|128.22|126.82|3
1654456700000|2022-06-05 19:18:20|128.24|126.84|128.23|126.83|128.24|126.84|128.22|126.82|4
1654456790000|2022-06-05 19:19:50|128.22|126.82|128.22|126.82|128.22|126.82|128.22|126.82|1
1654456810000|2022-06-05 19:20:10|128.21|126.81|128.24|126.84|128.24|126.84|128.21|126.81|4
1654456840000|2022-06-05 19:20:40|128.25|126.85|128.24|126.84|128.25|126.85|128.23|126.83|5
1654456850000|2022-06-05 19:20:50|128.25|126.85|128.33|126.93|128.33|126.93|128.25|126.85|3
1654456860000|2022-06-05 19:21:00|128.35|126.95|128.35|126.95|128.36|126.96|128.35|126.95|3
1654456880000|2022-06-05 19:21:20|128.36|126.96|128.36|126.96|128.36|126.96|128.36|126.96|1
1654456890000|2022-06-05 19:21:30|128.35|126.95|128.36|126.96|128.37|126.97|128.35|126.95|4
1654456900000|2022-06-05 19:21:40|128.35|126.95|128.36|126.96|128.36|126.96|128.35|126.95|2
1654456920000|2022-06-05 19:22:00|128.35|126.95|128.34|126.94|128.35|126.95|128.34|126.94|2
1654456930000|2022-06-05 19:22:10|128.33|126.93|128.27|126.87|128.33|126.93|128.26|126.86|9
1654456960000|2022-06-05 19:22:40|128.26|126.86|128.26|126.86|128.26|126.86|128.26|126.86|1
1654456970000|2022-06-05 19:22:50|128.27|126.87|128.27|126.87|128.27|126.87|128.27|126.87|1
1654456990000|2022-06-05 19:23:10|128.26|126.86|128.25|126.85|128.26|126.86|128.25|126.85|2
1654457040000|2022-06-05 19:24:00|128.26|126.86|128.26|126.86|128.26|126.86|128.26|126.86|1
1654457060000|2022-06-05 19:24:20|128.25|126.85|128.26|126.86|128.26|126.86|128.25|126.85|6
1654457090000|2022-06-05 19:24:50|128.27|126.87|128.27|126.87|128.27|126.87|128.27|126.87|1
1654457100000|2022-06-05 19:25:00|128.29|126.89|128.35|126.95|128.36|126.96|128.29|126.89|6
1654457110000|2022-06-05 19:25:10|128.36|126.96|128.35|126.95|128.36|126.96|128.35|126.95|2
1654457150000|2022-06-05 19:25:50|128.36|126.96|128.35|126.95|128.36|126.96|128.35|126.95|4
1654457170000|2022-06-05 19:26:10|128.36|126.96|128.36|126.96|128.36|126.96|128.36|126.96|1
1654457180000|2022-06-05 19:26:20|128.35|126.95|128.36|126.96|128.36|126.96|128.35|126.95|2
1654457190000|2022-06-05 19:26:30|128.35|126.95|128.27|126.87|128.35|126.95|128.27|126.87|3
1654457200000|2022-06-05 19:26:40|128.26|126.86|128.26|126.86|128.26|126.86|128.26|126.86|1
1654457210000|2022-06-05 19:26:50|128.27|126.87|128.27|126.87|128.28|126.88|128.27|126.87|3
1654457240000|2022-06-05 19:27:20|128.28|126.88|128.28|126.88|128.29|126.89|128.28|126.88|3
1654457250000|2022-06-05 19:27:30|128.29|126.89|128.28|126.88|128.29|126.89|128.28|126.88|2
1654457270000|2022-06-05 19:27:50|128.27|126.87|128.27|126.87|128.27|126.87|128.27|126.87|1
1654457290000|2022-06-05 19:28:10|128.26|126.86|128.25|126.85|128.26|126.86|128.25|126.85|2
1654457340000|2022-06-05 19:29:00|128.26|126.86|128.35|126.95|128.35|126.95|128.26|126.86|3
1654457360000|2022-06-05 19:29:20|128.36|126.96|128.34|126.94|128.36|126.96|128.34|126.94|5
1654457370000|2022-06-05 19:29:30|128.35|126.95|128.37|126.97|128.37|126.97|128.35|126.95|2
1654457390000|2022-06-05 19:29:50|128.35|126.95|128.36|126.96|128.36|126.96|128.35|126.95|2
1654457400000|2022-06-05 19:30:00|128.35|126.95|128.32|126.92|128.35|126.95|128.32|126.92|5
1654457410000|2022-06-05 19:30:10|128.33|126.93|128.36|126.96|128.36|126.96|128.33|126.93|3
1654457430000|2022-06-05 19:30:30|128.37|126.97|128.43|127.03|128.43|127.03|128.37|126.97|3
1654457440000|2022-06-05 19:30:40|128.44|127.04|128.43|127.03|128.44|127.04|128.42|127.02|3
1654457450000|2022-06-05 19:30:50|128.44|127.04|128.45|127.05|128.45|127.05|128.44|127.04|4
1654457460000|2022-06-05 19:31:00|128.44|127.04|128.44|127.04|128.44|127.04|128.44|127.04|1
1654457470000|2022-06-05 19:31:10|128.38|126.98|128.34|126.94|128.38|126.98|128.34|126.94|4
1654457490000|2022-06-05 19:31:30|128.33|126.93|128.33|126.93|128.33|126.93|128.33|126.93|1
1654457510000|2022-06-05 19:31:50|128.34|126.94|128.34|126.94|128.34|126.94|128.33|126.93|3
1654457520000|2022-06-05 19:32:00|128.33|126.93|128.35|126.95|128.36|126.96|128.33|126.93|4
1654457530000|2022-06-05 19:32:10|128.36|126.96|128.35|126.95|128.36|126.96|128.35|126.95|2
1654457540000|2022-06-05 19:32:20|128.36|126.96|128.44|127.04|128.44|127.04|128.36|126.96|4
1654457550000|2022-06-05 19:32:30|128.45|127.05|128.38|126.98|128.45|127.05|128.38|126.98|4
1654457580000|2022-06-05 19:33:00|128.43|127.03|128.44|127.04|128.44|127.04|128.43|127.03|2
1654457590000|2022-06-05 19:33:10|128.45|127.05|128.45|127.05|128.45|127.05|128.45|127.05|1
1654457600000|2022-06-05 19:33:20|128.46|127.06|128.46|127.06|128.46|127.06|128.46|127.06|1
1654457610000|2022-06-05 19:33:30|128.41|127.01|128.38|126.98|128.41|127.01|128.38|126.98|4
1654457620000|2022-06-05 19:33:40|128.37|126.97|128.37|126.97|128.37|126.97|128.37|126.97|1
1654457730000|2022-06-05 19:35:30|128.38|126.98|128.38|126.98|128.38|126.98|128.38|126.98|1
1654457740000|2022-06-05 19:35:40|128.37|126.97|128.37|126.97|128.37|126.97|128.37|126.97|1
1654457760000|2022-06-05 19:36:00|128.36|126.96|128.39|126.99|128.42|127.02|128.36|126.96|5
1654457840000|2022-06-05 19:37:20|128.4|127|128.47|127.07|128.47|127.07|128.4|127|3
1654457850000|2022-06-05 19:37:30|128.46|127.06|128.46|127.06|128.46|127.06|128.46|127.06|1
1654457910000|2022-06-05 19:38:30|128.47|127.07|128.47|127.07|128.47|127.07|128.47|127.07|1
1654457930000|2022-06-05 19:38:50|128.46|127.06|128.46|127.06|128.46|127.06|128.46|127.06|1
1654457940000|2022-06-05 19:39:00|128.44|127.04|128.4|127|128.44|127.04|128.4|127|2
1654457950000|2022-06-05 19:39:10|128.41|127.01|128.4|127|128.41|127.01|128.4|127|2
1654457960000|2022-06-05 19:39:20|128.41|127.01|128.41|127.01|128.41|127.01|128.41|127.01|1
1654457980000|2022-06-05 19:39:40|128.39|126.99|128.31|126.91|128.39|126.99|128.31|126.91|6
1654457990000|2022-06-05 19:39:50|128.33|126.93|128.32|126.92|128.33|126.93|128.32|126.92|2
1654458000000|2022-06-05 19:40:00|128.29|126.89|128.3|126.9|128.3|126.9|128.28|126.88|3
1654458060000|2022-06-05 19:41:00|128.29|126.89|128.34|126.94|128.35|126.95|128.29|126.89|4
1654458070000|2022-06-05 19:41:10|128.33|126.93|128.31|126.91|128.33|126.93|128.31|126.91|5
1654458080000|2022-06-05 19:41:20|128.3|126.9|128.31|126.91|128.31|126.91|128.3|126.9|2
1654458130000|2022-06-05 19:42:10|128.34|126.94|128.35|126.95|128.35|126.95|128.34|126.94|2
1654458160000|2022-06-05 19:42:40|128.36|126.96|128.36|126.96|128.36|126.96|128.36|126.96|1
1654458190000|2022-06-05 19:43:10|128.38|126.98|128.38|126.98|128.38|126.98|128.38|126.98|1
1654458200000|2022-06-05 19:43:20|128.39|126.99|128.38|126.98|128.44|127.04|128.38|126.98|10
1654458210000|2022-06-05 19:43:30|128.37|126.97|128.35|126.95|128.37|126.97|128.35|126.95|3
1654458240000|2022-06-05 19:44:00|128.36|126.96|128.36|126.96|128.36|126.96|128.36|126.96|1
1654458260000|2022-06-05 19:44:20|128.35|126.95|128.35|126.95|128.35|126.95|128.35|126.95|1
1654458270000|2022-06-05 19:44:30|128.36|126.96|128.35|126.95|128.36|126.96|128.35|126.95|2
1654458280000|2022-06-05 19:44:40|128.36|126.96|128.36|126.96|128.36|126.96|128.36|126.96|1
1654458290000|2022-06-05 19:44:50|128.35|126.95|128.35|126.95|128.35|126.95|128.35|126.95|1
1654458300000|2022-06-05 19:45:00|128.36|126.96|128.35|126.95|128.36|126.96|128.35|126.95|2
1654458330000|2022-06-05 19:45:30|128.36|126.96|128.36|126.96|128.36|126.96|128.36|126.96|1
1654458340000|2022-06-05 19:45:40|128.35|126.95|128.35|126.95|128.36|126.96|128.35|126.95|3
1654458350000|2022-06-05 19:45:50|128.36|126.96|128.55|127.15|128.55|127.15|128.36|126.96|9
1654458360000|2022-06-05 19:46:00|128.54|127.14|128.56|127.16|128.57|127.17|128.54|127.14|5
1654458370000|2022-06-05 19:46:10|128.55|127.15|128.62|127.22|128.62|127.22|128.55|127.15|6
1654458380000|2022-06-05 19:46:20|128.63|127.23|128.65|127.25|128.65|127.25|128.63|127.23|3
1654458390000|2022-06-05 19:46:30|128.66|127.26|128.69|127.29|128.69|127.29|128.66|127.26|8
1654458400000|2022-06-05 19:46:40|128.68|127.28|128.64|127.24|128.69|127.29|128.63|127.23|6
1654458410000|2022-06-05 19:46:50|128.65|127.25|128.65|127.25|128.65|127.25|128.64|127.24|5
1654458420000|2022-06-05 19:47:00|128.64|127.24|128.68|127.28|128.68|127.28|128.64|127.24|6
1654458430000|2022-06-05 19:47:10|128.69|127.29|128.71|127.31|128.71|127.31|128.69|127.29|3
1654458440000|2022-06-05 19:47:20|128.72|127.32|128.72|127.32|128.72|127.32|128.72|127.32|1
1654458460000|2022-06-05 19:47:40|128.68|127.28|128.68|127.28|128.68|127.28|128.67|127.27|3
1654458510000|2022-06-05 19:48:30|128.65|127.25|128.61|127.21|128.65|127.25|128.61|127.21|3
1654458520000|2022-06-05 19:48:40|128.62|127.22|128.63|127.23|128.63|127.23|128.62|127.22|2
1654458530000|2022-06-05 19:48:50|128.64|127.24|128.66|127.26|128.66|127.26|128.64|127.24|2
1654458550000|2022-06-05 19:49:10|128.67|127.27|128.67|127.27|128.67|127.27|128.67|127.27|1
1654458580000|2022-06-05 19:49:40|128.66|127.26|128.59|127.19|128.66|127.26|128.59|127.19|5
1654458700000|2022-06-05 19:51:40|128.58|127.18|128.55|127.15|128.58|127.18|128.55|127.15|2
1654458710000|2022-06-05 19:51:50|128.56|127.16|128.67|127.27|128.67|127.27|128.56|127.16|5
1654458720000|2022-06-05 19:52:00|128.66|127.26|128.67|127.27|128.67|127.27|128.66|127.26|4
1654458730000|2022-06-05 19:52:10|128.68|127.28|128.68|127.28|128.68|127.28|128.68|127.28|1
1654458740000|2022-06-05 19:52:20|128.69|127.29|128.72|127.32|128.74|127.34|128.69|127.29|6
1654458750000|2022-06-05 19:52:30|128.71|127.31|128.72|127.32|128.73|127.33|128.66|127.26|11
1654458760000|2022-06-05 19:52:40|128.71|127.31|128.65|127.25|128.71|127.31|128.65|127.25|5
1654458770000|2022-06-05 19:52:50|128.66|127.26|128.67|127.27|128.68|127.28|128.66|127.26|4
1654458780000|2022-06-05 19:53:00|128.66|127.26|128.64|127.24|128.66|127.26|128.64|127.24|5
1654458790000|2022-06-05 19:53:10|128.63|127.23|128.57|127.17|128.63|127.23|128.55|127.15|5
1654458800000|2022-06-05 19:53:20|128.56|127.16|128.56|127.16|128.56|127.16|128.56|127.16|1
1654458810000|2022-06-05 19:53:30|128.57|127.17|128.57|127.17|128.57|127.17|128.57|127.17|1
1654458820000|2022-06-05 19:53:40|128.58|127.18|128.66|127.26|128.68|127.28|128.57|127.17|8
1654458830000|2022-06-05 19:53:50|128.65|127.25|128.65|127.25|128.65|127.25|128.65|127.25|1
1654458850000|2022-06-05 19:54:10|128.66|127.26|128.64|127.24|128.66|127.26|128.63|127.23|5
1654458860000|2022-06-05 19:54:20|128.63|127.23|128.56|127.16|128.63|127.23|128.55|127.15|4
1654458960000|2022-06-05 19:56:00|128.57|127.17|128.58|127.18|128.58|127.18|128.57|127.17|2
1654458970000|2022-06-05 19:56:10|128.57|127.17|128.57|127.17|128.57|127.17|128.57|127.17|1
1654459000000|2022-06-05 19:56:40|128.55|127.15|128.56|127.16|128.56|127.16|128.55|127.15|4
1654459010000|2022-06-05 19:56:50|128.55|127.15|128.57|127.17|128.57|127.17|128.55|127.15|5
1654459030000|2022-06-05 19:57:10|128.58|127.18|128.58|127.18|128.58|127.18|128.58|127.18|1
1654459040000|2022-06-05 19:57:20|128.57|127.17|128.57|127.17|128.57|127.17|128.57|127.17|1
1654459050000|2022-06-05 19:57:30|128.58|127.18|128.58|127.18|128.58|127.18|128.58|127.18|1
1654459060000|2022-06-05 19:57:40|128.56|127.16|128.81|127.41|128.84|127.44|128.55|127.15|14
1654459070000|2022-06-05 19:57:50|128.82|127.42|128.93|127.53|128.94|127.54|128.81|127.41|13
1654459080000|2022-06-05 19:58:00|128.91|127.51|128.91|127.51|128.92|127.52|128.9|127.5|7
1654459090000|2022-06-05 19:58:10|128.93|127.53|128.91|127.51|128.93|127.53|128.91|127.51|5
1654459100000|2022-06-05 19:58:20|128.92|127.52|128.9|127.5|128.92|127.52|128.9|127.5|3
1654459130000|2022-06-05 19:58:50|128.92|127.52|128.91|127.51|128.92|127.52|128.91|127.51|2
1654459140000|2022-06-05 19:59:00|128.93|127.53|129.02|127.62|129.02|127.62|128.93|127.53|6
1654459150000|2022-06-05 19:59:10|129.03|127.63|129.03|127.63|129.03|127.63|129.03|127.63|1
1654459170000|2022-06-05 19:59:30|129.04|127.64|129.02|127.62|129.04|127.64|129.02|127.62|2
1654459200000|2022-06-05 20:00:00|129.03|127.63|129.04|127.64|129.04|127.64|129.02|127.62|4
1654459210000|2022-06-05 20:00:10|129.05|127.65|129.09|127.69|129.09|127.69|129.05|127.65|4
1654459220000|2022-06-05 20:00:20|129.1|127.7|129.09|127.69|129.1|127.7|129.08|127.68|3
1654459230000|2022-06-05 20:00:30|129.08|127.68|129.02|127.62|129.09|127.69|129.01|127.61|8
1654459240000|2022-06-05 20:00:40|129.03|127.63|129.04|127.64|129.05|127.65|129.03|127.63|4
1654459250000|2022-06-05 20:00:50|129.05|127.65|129.05|127.65|129.05|127.65|129.05|127.65|1
1654459260000|2022-06-05 20:01:00|129.04|127.64|129.02|127.62|129.04|127.64|129.02|127.62|3
1654459290000|2022-06-05 20:01:30|129.01|127.61|128.91|127.51|129.01|127.61|128.91|127.51|5
1654459300000|2022-06-05 20:01:40|128.88|127.48|128.98|127.58|128.98|127.58|128.83|127.43|8
1654459310000|2022-06-05 20:01:50|128.97|127.57|129|127.6|129|127.6|128.96|127.56|3
1654459320000|2022-06-05 20:02:00|128.99|127.59|128.99|127.59|128.99|127.59|128.98|127.58|3
1654459330000|2022-06-05 20:02:10|129.02|127.62|129.04|127.64|129.04|127.64|129.02|127.62|3
1654459340000|2022-06-05 20:02:20|129.06|127.66|129.06|127.66|129.06|127.66|129.05|127.65|3
1654459360000|2022-06-05 20:02:40|129.04|127.64|129.06|127.66|129.06|127.66|129.04|127.64|3
1654459370000|2022-06-05 20:02:50|129.05|127.65|129.01|127.61|129.05|127.65|129.01|127.61|3
1654459380000|2022-06-05 20:03:00|129|127.6|129|127.6|129|127.6|129|127.6|1
1654459400000|2022-06-05 20:03:20|128.99|127.59|128.98|127.58|128.99|127.59|128.97|127.57|6
1654459410000|2022-06-05 20:03:30|128.97|127.57|128.91|127.51|128.97|127.57|128.91|127.51|7
1654459420000|2022-06-05 20:03:40|128.9|127.5|128.83|127.43|128.9|127.5|128.83|127.43|5
1654459430000|2022-06-05 20:03:50|128.82|127.42|128.81|127.41|128.82|127.42|128.81|127.41|2
1654459440000|2022-06-05 20:04:00|128.8|127.4|128.8|127.4|128.8|127.4|128.78|127.38|3
1654459450000|2022-06-05 20:04:10|128.81|127.41|128.89|127.49|128.91|127.51|128.81|127.41|7
1654459470000|2022-06-05 20:04:30|128.9|127.5|128.93|127.53|128.93|127.53|128.9|127.5|3
1654459480000|2022-06-05 20:04:40|128.92|127.52|128.94|127.54|128.94|127.54|128.92|127.52|5
1654459490000|2022-06-05 20:04:50|128.93|127.53|128.92|127.52|128.93|127.53|128.92|127.52|2
1654459500000|2022-06-05 20:05:00|128.9|127.5|128.9|127.5|128.9|127.5|128.89|127.49|3
1654459510000|2022-06-05 20:05:10|128.91|127.51|128.9|127.5|128.91|127.51|128.9|127.5|2
1654459520000|2022-06-05 20:05:20|128.89|127.49|128.9|127.5|128.9|127.5|128.89|127.49|2
1654459530000|2022-06-05 20:05:30|128.89|127.49|128.9|127.5|128.9|127.5|128.89|127.49|2
1654459540000|2022-06-05 20:05:40|128.89|127.49|128.93|127.53|128.94|127.54|128.89|127.49|5
1654459560000|2022-06-05 20:06:00|128.92|127.52|128.9|127.5|128.92|127.52|128.9|127.5|2
1654459570000|2022-06-05 20:06:10|128.91|127.51|128.92|127.52|128.92|127.52|128.91|127.51|2
1654459600000|2022-06-05 20:06:40|128.91|127.51|128.9|127.5|128.91|127.51|128.9|127.5|2
1654459610000|2022-06-05 20:06:50|128.91|127.51|128.9|127.5|128.91|127.51|128.9|127.5|4
1654459620000|2022-06-05 20:07:00|128.91|127.51|128.91|127.51|128.93|127.53|128.9|127.5|5
1654459630000|2022-06-05 20:07:10|128.9|127.5|128.9|127.5|128.9|127.5|128.9|127.5|1
1654459640000|2022-06-05 20:07:20|128.91|127.51|128.92|127.52|128.92|127.52|128.91|127.51|2
1654459650000|2022-06-05 20:07:30|128.96|127.56|128.99|127.59|128.99|127.59|128.96|127.56|2
1654459660000|2022-06-05 20:07:40|129|127.6|129.07|127.67|129.07|127.67|129|127.6|10
1654459670000|2022-06-05 20:07:50|129.08|127.68|129.08|127.68|129.08|127.68|129.07|127.67|7
1654459680000|2022-06-05 20:08:00|129.07|127.67|128.98|127.58|129.07|127.67|128.98|127.58|8
1654459690000|2022-06-05 20:08:10|129.02|127.62|129.03|127.63|129.03|127.63|129.02|127.62|2
1654459700000|2022-06-05 20:08:20|129.02|127.62|129|127.6|129.02|127.62|129|127.6|5
1654459710000|2022-06-05 20:08:30|128.99|127.59|129|127.6|129|127.6|128.99|127.59|4
1654459740000|2022-06-05 20:09:00|129.03|127.63|129.05|127.65|129.07|127.67|129.03|127.63|4
1654459750000|2022-06-05 20:09:10|129.06|127.66|129.06|127.66|129.06|127.66|129.06|127.66|1
1654459760000|2022-06-05 20:09:20|129.07|127.67|129.07|127.67|129.07|127.67|129.07|127.67|1
1654459770000|2022-06-05 20:09:30|129.08|127.68|129.08|127.68|129.08|127.68|129.08|127.68|1
1654459790000|2022-06-05 20:09:50|129.1|127.7|129.16|127.76|129.17|127.77|129.08|127.68|6
1654459800000|2022-06-05 20:10:00|129.19|127.79|129.27|127.87|129.27|127.87|129.19|127.79|5
1654459810000|2022-06-05 20:10:10|129.28|127.88|129.17|127.77|129.28|127.88|129.16|127.76|8
1654459820000|2022-06-05 20:10:20|129.18|127.78|129.18|127.78|129.18|127.78|129.18|127.78|1
1654459830000|2022-06-05 20:10:30|129.19|127.79|129.19|127.79|129.19|127.79|129.19|127.79|1
1654459840000|2022-06-05 20:10:40|129.18|127.78|129.18|127.78|129.18|127.78|129.18|127.78|1
1654459850000|2022-06-05 20:10:50|129.19|127.79|129.19|127.79|129.19|127.79|129.19|127.79|1
1654459890000|2022-06-05 20:11:30|129.18|127.78|129.11|127.71|129.18|127.78|129.11|127.71|4
1654459910000|2022-06-05 20:11:50|129.19|127.79|129.18|127.78|129.19|127.79|129.18|127.78|2
1654459920000|2022-06-05 20:12:00|129.17|127.77|129.2|127.8|129.21|127.81|129.17|127.77|5
1654459930000|2022-06-05 20:12:10|129.19|127.79|129.18|127.78|129.19|127.79|129.18|127.78|2
1654459940000|2022-06-05 20:12:20|129.19|127.79|129.18|127.78|129.19|127.79|129.18|127.78|2
1654459980000|2022-06-05 20:13:00|129.15|127.75|129.12|127.72|129.15|127.75|129.12|127.72|7
1654459990000|2022-06-05 20:13:10|129.13|127.73|129.13|127.73|129.13|127.73|129.12|127.72|3
1654460000000|2022-06-05 20:13:20|129.11|127.71|129.13|127.73|129.13|127.73|129.11|127.71|2
1654460010000|2022-06-05 20:13:30|129.12|127.72|129.13|127.73|129.13|127.73|129.12|127.72|2
1654460020000|2022-06-05 20:13:40|129.12|127.72|129.1|127.7|129.12|127.72|129.1|127.7|3
1654460040000|2022-06-05 20:14:00|129.09|127.69|129.09|127.69|129.09|127.69|129.09|127.69|1
1654460060000|2022-06-05 20:14:20|129.08|127.68|129.08|127.68|129.08|127.68|129.08|127.68|1
1654460070000|2022-06-05 20:14:30|129.09|127.69|129.09|127.69|129.1|127.7|129.09|127.69|3
1654460100000|2022-06-05 20:15:00|129.1|127.7|129.09|127.69|129.1|127.7|129.09|127.69|2
1654460120000|2022-06-05 20:15:20|129.1|127.7|129.09|127.69|129.1|127.7|129.09|127.69|2
1654460130000|2022-06-05 20:15:30|129.12|127.72|129.1|127.7|129.12|127.72|129.1|127.7|3
1654460140000|2022-06-05 20:15:40|129.08|127.68|129.08|127.68|129.08|127.68|129.08|127.68|1
1654460150000|2022-06-05 20:15:50|129.07|127.67|129.01|127.61|129.08|127.68|128.99|127.59|10
1654460160000|2022-06-05 20:16:00|129|127.6|129|127.6|129|127.6|129|127.6|1
1654460170000|2022-06-05 20:16:10|128.99|127.59|128.99|127.59|129|127.6|128.99|127.59|3
1654460180000|2022-06-05 20:16:20|128.98|127.58|128.97|127.57|128.99|127.59|128.9|127.5|8
1654460190000|2022-06-05 20:16:30|128.98|127.58|128.97|127.57|128.98|127.58|128.96|127.56|4
1654460210000|2022-06-05 20:16:50|128.96|127.56|128.97|127.57|128.97|127.57|128.9|127.5|10
1654460230000|2022-06-05 20:17:10|128.98|127.58|128.98|127.58|128.98|127.58|128.98|127.58|1
1654460240000|2022-06-05 20:17:20|128.97|127.57|128.97|127.57|128.97|127.57|128.97|127.57|1
1654460250000|2022-06-05 20:17:30|128.98|127.58|128.98|127.58|128.98|127.58|128.98|127.58|1
1654460290000|2022-06-05 20:18:10|128.97|127.57|128.98|127.58|128.98|127.58|128.97|127.57|2
1654460300000|2022-06-05 20:18:20|128.95|127.55|128.94|127.54|128.95|127.55|128.94|127.54|2
1654460310000|2022-06-05 20:18:30|128.95|127.55|128.95|127.55|128.95|127.55|128.94|127.54|3
1654460320000|2022-06-05 20:18:40|128.96|127.56|128.97|127.57|128.99|127.59|128.96|127.56|9
1654460330000|2022-06-05 20:18:50|128.98|127.58|128.95|127.55|128.98|127.58|128.95|127.55|6
1654460340000|2022-06-05 20:19:00|128.96|127.56|128.93|127.53|128.97|127.57|128.93|127.53|3
1654460350000|2022-06-05 20:19:10|128.94|127.54|128.89|127.49|128.95|127.55|128.89|127.49|8
1654460360000|2022-06-05 20:19:20|128.9|127.5|128.9|127.5|128.9|127.5|128.9|127.5|1
1654460370000|2022-06-05 20:19:30|128.89|127.49|128.89|127.49|128.89|127.49|128.88|127.48|3
1654460380000|2022-06-05 20:19:40|128.92|127.52|129.01|127.61|129.01|127.61|128.92|127.52|6
1654460390000|2022-06-05 20:19:50|129|127.6|128.99|127.59|129|127.6|128.99|127.59|4
1654460400000|2022-06-05 20:20:00|129|127.6|129|127.6|129|127.6|129|127.6|1
1654460410000|2022-06-05 20:20:10|128.99|127.59|128.99|127.59|128.99|127.59|128.98|127.58|3
1654460420000|2022-06-05 20:20:20|128.98|127.58|128.91|127.51|128.98|127.58|128.91|127.51|11
1654460430000|2022-06-05 20:20:30|128.9|127.5|128.91|127.51|128.91|127.51|128.9|127.5|2
1654460440000|2022-06-05 20:20:40|128.92|127.52|128.9|127.5|128.92|127.52|128.88|127.48|9
1654460450000|2022-06-05 20:20:50|128.89|127.49|128.89|127.49|128.89|127.49|128.87|127.47|6
1654460460000|2022-06-05 20:21:00|128.9|127.5|128.89|127.49|128.9|127.5|128.89|127.49|4
1654460470000|2022-06-05 20:21:10|128.9|127.5|128.9|127.5|128.9|127.5|128.9|127.5|1
1654460480000|2022-06-05 20:21:20|128.89|127.49|128.89|127.49|128.89|127.49|128.89|127.49|1
1654460490000|2022-06-05 20:21:30|128.9|127.5|128.88|127.48|128.9|127.5|128.87|127.47|6
1654460500000|2022-06-05 20:21:40|128.89|127.49|128.89|127.49|128.89|127.49|128.89|127.49|1
1654460510000|2022-06-05 20:21:50|128.88|127.48|128.89|127.49|128.89|127.49|128.88|127.48|6
1654460530000|2022-06-05 20:22:10|128.88|127.48|128.88|127.48|128.88|127.48|128.87|127.47|3
1654460550000|2022-06-05 20:22:30|128.89|127.49|128.88|127.48|128.89|127.49|128.87|127.47|4
1654460560000|2022-06-05 20:22:40|128.87|127.47|128.85|127.45|128.88|127.48|128.85|127.45|6
1654460570000|2022-06-05 20:22:50|128.84|127.44|128.87|127.47|128.88|127.48|128.81|127.41|11
1654460580000|2022-06-05 20:23:00|128.88|127.48|128.88|127.48|128.88|127.48|128.88|127.48|1
1654460600000|2022-06-05 20:23:20|128.89|127.49|128.89|127.49|128.89|127.49|128.88|127.48|3
1654460620000|2022-06-05 20:23:40|128.94|127.54|128.97|127.57|128.97|127.57|128.93|127.53|7
1654460630000|2022-06-05 20:23:50|128.96|127.56|128.95|127.55|128.97|127.57|128.95|127.55|5
1654460640000|2022-06-05 20:24:00|128.96|127.56|128.96|127.56|128.97|127.57|128.96|127.56|3
1654460650000|2022-06-05 20:24:10|128.95|127.55|128.96|127.56|128.96|127.56|128.95|127.55|4
1654460660000|2022-06-05 20:24:20|128.97|127.57|128.96|127.56|128.97|127.57|128.96|127.56|4
1654460670000|2022-06-05 20:24:30|128.97|127.57|128.97|127.57|128.97|127.57|128.97|127.57|1
1654460680000|2022-06-05 20:24:40|128.98|127.58|128.97|127.57|128.98|127.58|128.97|127.57|10
1654460690000|2022-06-05 20:24:50|128.96|127.56|128.97|127.57|128.97|127.57|128.96|127.56|2
1654460700000|2022-06-05 20:25:00|128.96|127.56|128.97|127.57|128.97|127.57|128.96|127.56|2
1654460720000|2022-06-05 20:25:20|128.96|127.56|128.97|127.57|128.97|127.57|128.96|127.56|2
1654460740000|2022-06-05 20:25:40|128.98|127.58|128.98|127.58|128.98|127.58|128.98|127.58|1
1654460770000|2022-06-05 20:26:10|128.99|127.59|128.99|127.59|128.99|127.59|128.97|127.57|3
1654460780000|2022-06-05 20:26:20|129.01|127.61|129.04|127.64|129.04|127.64|129.01|127.61|2
1654460810000|2022-06-05 20:26:50|128.98|127.58|129.01|127.61|129.01|127.61|128.95|127.55|5
1654460840000|2022-06-05 20:27:20|129|127.6|129|127.6|129|127.6|129|127.6|1
1654460860000|2022-06-05 20:27:40|129.04|127.64|129.08|127.68|129.08|127.68|129.04|127.64|4
1654460870000|2022-06-05 20:27:50|129.09|127.69|129.07|127.67|129.09|127.69|129.07|127.67|4
1654460880000|2022-06-05 20:28:00|129.06|127.66|129|127.6|129.06|127.66|129|127.6|4
1654460890000|2022-06-05 20:28:10|128.99|127.59|128.99|127.59|128.99|127.59|128.99|127.59|1
1654460910000|2022-06-05 20:28:30|129|127.6|128.98|127.58|129|127.6|128.98|127.58|5
1654460920000|2022-06-05 20:28:40|128.99|127.59|129|127.6|129.01|127.61|128.99|127.59|4
1654460950000|2022-06-05 20:29:10|129.01|127.61|129.03|127.63|129.04|127.64|129.01|127.61|5
1654460960000|2022-06-05 20:29:20|129.02|127.62|129.02|127.62|129.02|127.62|129.02|127.62|1
1654460970000|2022-06-05 20:29:30|129.01|127.61|129.01|127.61|129.01|127.61|129.01|127.61|1
1654460980000|2022-06-05 20:29:40|129.02|127.62|129.02|127.62|129.02|127.62|129.02|127.62|1
1654461010000|2022-06-05 20:30:10|129.03|127.63|129.01|127.61|129.03|127.63|129.01|127.61|3
1654461060000|2022-06-05 20:31:00|129.02|127.62|129.01|127.61|129.02|127.62|129.01|127.61|2
1654461080000|2022-06-05 20:31:20|129.02|127.62|129.11|127.71|129.13|127.73|129.01|127.61|5
1654461100000|2022-06-05 20:31:40|129.12|127.72|129.12|127.72|129.12|127.72|129.11|127.71|3
1654461110000|2022-06-05 20:31:50|129.11|127.71|129.13|127.73|129.13|127.73|129.11|127.71|4
1654461120000|2022-06-05 20:32:00|129.12|127.72|129.09|127.69|129.12|127.72|129.08|127.68|8
1654461130000|2022-06-05 20:32:10|129.08|127.68|129.09|127.69|129.09|127.69|129.08|127.68|2
1654461140000|2022-06-05 20:32:20|129.06|127.66|129.09|127.69|129.09|127.69|129.06|127.66|2
1654461160000|2022-06-05 20:32:40|129.08|127.68|129.08|127.68|129.08|127.68|129.08|127.68|1
1654461170000|2022-06-05 20:32:50|129.07|127.67|128.99|127.59|129.07|127.67|128.99|127.59|4
1654461180000|2022-06-05 20:33:00|128.98|127.58|128.98|127.58|128.98|127.58|128.97|127.57|3
1654461200000|2022-06-05 20:33:20|128.97|127.57|128.92|127.52|128.97|127.57|128.91|127.51|5
1654461210000|2022-06-05 20:33:30|128.9|127.5|128.89|127.49|128.9|127.5|128.89|127.49|2
1654461230000|2022-06-05 20:33:50|128.9|127.5|128.9|127.5|128.9|127.5|128.9|127.5|1
1654461250000|2022-06-05 20:34:10|128.89|127.49|128.98|127.58|129.01|127.61|128.89|127.49|8
1654461300000|2022-06-05 20:35:00|128.99|127.59|128.9|127.5|128.99|127.59|128.89|127.49|9
1654461310000|2022-06-05 20:35:10|128.94|127.54|128.96|127.56|128.96|127.56|128.94|127.54|2
1654461320000|2022-06-05 20:35:20|128.97|127.57|128.96|127.56|128.97|127.57|128.96|127.56|2
1654461330000|2022-06-05 20:35:30|128.97|127.57|128.98|127.58|128.98|127.58|128.97|127.57|2
1654461410000|2022-06-05 20:36:50|128.97|127.57|128.96|127.56|128.97|127.57|128.96|127.56|2
1654461420000|2022-06-05 20:37:00|128.94|127.54|128.88|127.48|128.94|127.54|128.88|127.48|6
1654461430000|2022-06-05 20:37:10|128.89|127.49|128.89|127.49|128.89|127.49|128.89|127.49|1
1654461440000|2022-06-05 20:37:20|128.88|127.48|128.89|127.49|128.89|127.49|128.88|127.48|2
1654461480000|2022-06-05 20:38:00|128.88|127.48|128.97|127.57|128.97|127.57|128.88|127.48|5
1654461490000|2022-06-05 20:38:10|128.99|127.59|128.96|127.56|128.99|127.59|128.96|127.56|2
1654461500000|2022-06-05 20:38:20|128.95|127.55|128.95|127.55|128.96|127.56|128.95|127.55|3
1654461510000|2022-06-05 20:38:30|128.96|127.56|128.96|127.56|128.96|127.56|128.95|127.55|3
1654461540000|2022-06-05 20:39:00|128.97|127.57|128.97|127.57|128.97|127.57|128.97|127.57|1
1654461550000|2022-06-05 20:39:10|128.98|127.58|128.97|127.57|128.98|127.58|128.96|127.56|8
1654461560000|2022-06-05 20:39:20|128.98|127.58|129|127.6|129.02|127.62|128.97|127.57|6
1654461570000|2022-06-05 20:39:30|129.01|127.61|129.01|127.61|129.01|127.61|129.01|127.61|1
1654461580000|2022-06-05 20:39:40|129|127.6|128.99|127.59|129|127.6|128.99|127.59|2
1654461590000|2022-06-05 20:39:50|128.98|127.58|128.92|127.52|128.98|127.58|128.92|127.52|6
1654461600000|2022-06-05 20:40:00|128.93|127.53|128.98|127.58|128.99|127.59|128.93|127.53|4
1654461610000|2022-06-05 20:40:10|128.99|127.59|128.99|127.59|128.99|127.59|128.99|127.59|1
1654461620000|2022-06-05 20:40:20|128.98|127.58|128.98|127.58|128.98|127.58|128.98|127.58|1
1654461660000|2022-06-05 20:41:00|128.97|127.57|128.97|127.57|128.97|127.57|128.97|127.57|1
1654461680000|2022-06-05 20:41:20|128.93|127.53|128.91|127.51|128.93|127.53|128.88|127.48|8
1654461720000|2022-06-05 20:42:00|128.9|127.5|128.92|127.52|128.92|127.52|128.9|127.5|2
1654461730000|2022-06-05 20:42:10|128.9|127.5|128.9|127.5|128.9|127.5|128.9|127.5|1
1654461740000|2022-06-05 20:42:20|128.89|127.49|128.88|127.48|128.89|127.49|128.88|127.48|2
1654461760000|2022-06-05 20:42:40|128.89|127.49|128.89|127.49|128.89|127.49|128.89|127.49|1
1654461770000|2022-06-05 20:42:50|128.88|127.48|128.91|127.51|128.93|127.53|128.88|127.48|5
1654461780000|2022-06-05 20:43:00|128.92|127.52|128.92|127.52|128.92|127.52|128.92|127.52|1
1654461810000|2022-06-05 20:43:30|128.93|127.53|128.97|127.57|128.97|127.57|128.93|127.53|4
1654461820000|2022-06-05 20:43:40|128.96|127.56|128.96|127.56|128.96|127.56|128.96|127.56|1
1654461830000|2022-06-05 20:43:50|128.95|127.55|128.92|127.52|128.95|127.55|128.92|127.52|3
1654461840000|2022-06-05 20:44:00|128.94|127.54|128.94|127.54|128.94|127.54|128.94|127.54|1
1654461850000|2022-06-05 20:44:10|128.93|127.53|128.93|127.53|128.93|127.53|128.93|127.53|1
1654461860000|2022-06-05 20:44:20|128.92|127.52|128.92|127.52|128.92|127.52|128.92|127.52|1
1654461870000|2022-06-05 20:44:30|128.99|127.59|129|127.6|129.01|127.61|128.99|127.59|3
1654461900000|2022-06-05 20:45:00|128.99|127.59|128.99|127.59|128.99|127.59|128.99|127.59|1
1654461950000|2022-06-05 20:45:50|128.98|127.58|128.98|127.58|128.98|127.58|128.98|127.58|1
1654462000000|2022-06-05 20:46:40|128.99|127.59|128.97|127.57|128.99|127.59|128.97|127.57|3
1654462020000|2022-06-05 20:47:00|128.96|127.56|128.96|127.56|128.96|127.56|128.96|127.56|1
1654462050000|2022-06-05 20:47:30|128.94|127.54|128.91|127.51|128.94|127.54|128.9|127.5|10
1654462060000|2022-06-05 20:47:40|128.93|127.53|128.96|127.56|128.96|127.56|128.93|127.53|2
1654462090000|2022-06-05 20:48:10|128.97|127.57|129.02|127.62|129.02|127.62|128.97|127.57|3
1654462100000|2022-06-05 20:48:20|129.05|127.65|129.06|127.66|129.06|127.66|129.05|127.65|2
1654462110000|2022-06-05 20:48:30|129.05|127.65|129.03|127.63|129.05|127.65|129.03|127.63|3
1654462120000|2022-06-05 20:48:40|129.01|127.61|128.97|127.57|129.01|127.61|128.97|127.57|4
1654462130000|2022-06-05 20:48:50|128.98|127.58|129|127.6|129.03|127.63|128.98|127.58|4
1654462140000|2022-06-05 20:49:00|129.01|127.61|129|127.6|129.01|127.61|129|127.6|2
1654462150000|2022-06-05 20:49:10|129.01|127.61|129.02|127.62|129.02|127.62|129.01|127.61|2
1654462170000|2022-06-05 20:49:30|129.01|127.61|129.01|127.61|129.01|127.61|129.01|127.61|1
1654462180000|2022-06-05 20:49:40|129.02|127.62|129.01|127.61|129.02|127.62|129.01|127.61|2
1654462200000|2022-06-05 20:50:00|129|127.6|129.02|127.62|129.02|127.62|129|127.6|3
1654462230000|2022-06-05 20:50:30|128.99|127.59|129.02|127.62|129.02|127.62|128.99|127.59|2
1654462260000|2022-06-05 20:51:00|129.01|127.61|128.91|127.51|129.01|127.61|128.9|127.5|12
1654462270000|2022-06-05 20:51:10|128.9|127.5|128.9|127.5|128.9|127.5|128.9|127.5|1
1654462280000|2022-06-05 20:51:20|128.91|127.51|128.9|127.5|128.91|127.51|128.9|127.5|2
1654462290000|2022-06-05 20:51:30|128.91|127.51|128.91|127.51|128.91|127.51|128.91|127.51|1
1654462340000|2022-06-05 20:52:20|128.93|127.53|128.92|127.52|128.93|127.53|128.92|127.52|2
1654462410000|2022-06-05 20:53:30|128.9|127.5|128.92|127.52|128.92|127.52|128.9|127.5|2
1654462430000|2022-06-05 20:53:50|128.91|127.51|128.91|127.51|128.91|127.51|128.91|127.51|1
1654462440000|2022-06-05 20:54:00|128.92|127.52|128.91|127.51|128.92|127.52|128.91|127.51|2
1654462470000|2022-06-05 20:54:30|128.9|127.5|128.9|127.5|128.9|127.5|128.9|127.5|1
1654462480000|2022-06-05 20:54:40|128.89|127.49|128.89|127.49|128.89|127.49|128.89|127.49|1
1654462490000|2022-06-05 20:54:50|128.91|127.51|128.93|127.53|128.93|127.53|128.91|127.51|2
1654462500000|2022-06-05 20:55:00|128.94|127.54|128.97|127.57|128.97|127.57|128.94|127.54|2
1654462510000|2022-06-05 20:55:10|128.96|127.56|128.96|127.56|128.96|127.56|128.96|127.56|1
1654462520000|2022-06-05 20:55:20|128.97|127.57|128.96|127.56|128.97|127.57|128.96|127.56|2
1654462540000|2022-06-05 20:55:40|128.92|127.52|128.91|127.51|128.92|127.52|128.91|127.51|2
1654462570000|2022-06-05 20:56:10|128.92|127.52|128.92|127.52|128.92|127.52|128.92|127.52|1
1654462610000|2022-06-05 20:56:50|128.91|127.51|128.91|127.51|128.91|127.51|128.91|127.51|1
1654462620000|2022-06-05 20:57:00|128.9|127.5|128.88|127.48|128.9|127.5|128.88|127.48|3
1654462630000|2022-06-05 20:57:10|128.89|127.49|128.89|127.49|128.89|127.49|128.89|127.49|1
1654462670000|2022-06-05 20:57:50|128.88|127.48|128.89|127.49|128.89|127.49|128.88|127.48|4
1654462680000|2022-06-05 20:58:00|128.88|127.48|128.88|127.48|128.88|127.48|128.88|127.48|1
1654462710000|2022-06-05 20:58:30|128.87|127.47|128.88|127.48|128.88|127.48|128.87|127.47|2
1654462720000|2022-06-05 20:58:40|128.87|127.47|128.78|127.38|128.87|127.47|128.78|127.38|9
1654462730000|2022-06-05 20:58:50|128.79|127.39|128.83|127.43|128.84|127.44|128.79|127.39|4
1654462740000|2022-06-05 20:59:00|128.82|127.42|128.82|127.42|128.82|127.42|128.82|127.42|1
1654462750000|2022-06-05 20:59:10|128.81|127.41|128.8|127.4|128.81|127.41|128.8|127.4|2
1654462760000|2022-06-05 20:59:20|128.79|127.39|128.8|127.4|128.8|127.4|128.79|127.39|16
1654462770000|2022-06-05 20:59:30|128.79|127.39|128.8|127.4|128.8|127.4|128.79|127.39|18
1654462800000|2022-06-05 21:00:00|128.81|127.41|128.8|127.4|128.81|127.41|128.8|127.4|10
1654462810000|2022-06-05 21:00:10|128.79|127.39|128.81|127.41|128.81|127.41|128.78|127.38|6
1654462820000|2022-06-05 21:00:20|128.87|127.47|128.88|127.48|128.89|127.49|128.87|127.47|6
1654462830000|2022-06-05 21:00:30|128.87|127.47|128.87|127.47|128.87|127.47|128.87|127.47|1
1654462840000|2022-06-05 21:00:40|128.88|127.48|128.81|127.41|128.88|127.48|128.81|127.41|6
1654462860000|2022-06-05 21:01:00|128.8|127.4|128.82|127.42|128.83|127.43|128.8|127.4|5
1654462870000|2022-06-05 21:01:10|128.81|127.41|128.81|127.41|128.81|127.41|128.81|127.41|1
1654462880000|2022-06-05 21:01:20|128.79|127.39|128.8|127.4|128.8|127.4|128.78|127.38|4
1654462890000|2022-06-05 21:01:30|128.82|127.42|128.79|127.39|128.82|127.42|128.79|127.39|4
1654462920000|2022-06-05 21:02:00|128.78|127.38|128.78|127.38|128.79|127.39|128.78|127.38|3
1654462960000|2022-06-05 21:02:40|128.79|127.39|128.75|127.35|128.79|127.39|128.75|127.35|3
1654462970000|2022-06-05 21:02:50|128.74|127.34|128.74|127.34|128.75|127.35|128.73|127.33|4
1654462980000|2022-06-05 21:03:00|128.75|127.35|128.79|127.39|128.79|127.39|128.75|127.35|4
1654462990000|2022-06-05 21:03:10|128.78|127.38|128.72|127.32|128.78|127.38|128.72|127.32|4
1654463000000|2022-06-05 21:03:20|128.73|127.33|128.76|127.36|128.78|127.38|128.73|127.33|7
1654463020000|2022-06-05 21:03:40|128.75|127.35|128.78|127.38|128.78|127.38|128.75|127.35|3
1654463030000|2022-06-05 21:03:50|128.77|127.37|128.77|127.37|128.77|127.37|128.75|127.35|4
1654463040000|2022-06-05 21:04:00|128.76|127.36|128.76|127.36|128.76|127.36|128.76|127.36|1
1654463050000|2022-06-05 21:04:10|128.75|127.35|128.76|127.36|128.77|127.37|128.75|127.35|3
1654463060000|2022-06-05 21:04:20|128.75|127.35|128.75|127.35|128.75|127.35|128.75|127.35|1
1654463070000|2022-06-05 21:04:30|128.74|127.34|128.74|127.34|128.74|127.34|128.74|127.34|1
1654463090000|2022-06-05 21:04:50|128.73|127.33|128.66|127.26|128.73|127.33|128.66|127.26|8
1654463100000|2022-06-05 21:05:00|128.65|127.25|128.49|127.09|128.66|127.26|128.49|127.09|15
1654463110000|2022-06-05 21:05:10|128.5|127.1|128.48|127.08|128.5|127.1|128.48|127.08|3
1654463120000|2022-06-05 21:05:20|128.5|127.1|128.49|127.09|128.5|127.1|128.49|127.09|2
1654463130000|2022-06-05 21:05:30|128.48|127.08|128.48|127.08|128.48|127.08|128.47|127.07|3
1654463140000|2022-06-05 21:05:40|128.47|127.07|128.47|127.07|128.47|127.07|128.47|127.07|1
1654463180000|2022-06-05 21:06:20|128.46|127.06|128.42|127.02|128.46|127.06|128.42|127.02|2
1654463190000|2022-06-05 21:06:30|128.41|127.01|128.47|127.07|128.48|127.08|128.4|127|5
1654463200000|2022-06-05 21:06:40|128.42|127.02|128.42|127.02|128.44|127.04|128.41|127.01|4
1654463210000|2022-06-05 21:06:50|128.4|127|128.39|126.99|128.4|127|128.39|126.99|2
1654463220000|2022-06-05 21:07:00|128.38|126.98|128.37|126.97|128.38|126.98|128.37|126.97|2
1654463230000|2022-06-05 21:07:10|128.39|126.99|128.39|126.99|128.39|126.99|128.39|126.99|1
1654463260000|2022-06-05 21:07:40|128.4|127|128.39|126.99|128.4|127|128.39|126.99|2
1654463270000|2022-06-05 21:07:50|128.4|127|128.39|126.99|128.4|127|128.39|126.99|4
1654463280000|2022-06-05 21:08:00|128.4|127|128.38|126.98|128.4|127|128.38|126.98|3
1654463290000|2022-06-05 21:08:10|128.39|126.99|128.39|126.99|128.39|126.99|128.39|126.99|1
1654463300000|2022-06-05 21:08:20|128.4|127|128.41|127.01|128.41|127.01|128.39|126.99|8
1654463310000|2022-06-05 21:08:30|128.43|127.03|128.43|127.03|128.43|127.03|128.43|127.03|1
1654463320000|2022-06-05 21:08:40|128.48|127.08|128.5|127.1|128.5|127.1|128.48|127.08|2
1654463350000|2022-06-05 21:09:10|128.48|127.08|128.42|127.02|128.48|127.08|128.42|127.02|5
1654463360000|2022-06-05 21:09:20|128.44|127.04|128.41|127.01|128.44|127.04|128.41|127.01|5
1654463380000|2022-06-05 21:09:40|128.4|127|128.39|126.99|128.41|127.01|128.39|126.99|4
1654463400000|2022-06-05 21:10:00|128.38|126.98|128.38|126.98|128.41|127.01|128.38|126.98|8
1654463410000|2022-06-05 21:10:10|128.39|126.99|128.39|126.99|128.39|126.99|128.39|126.99|1
1654463450000|2022-06-05 21:10:50|128.38|126.98|128.38|126.98|128.38|126.98|128.38|126.98|1
1654463470000|2022-06-05 21:11:10|128.39|126.99|128.31|126.91|128.39|126.99|128.31|126.91|4
1654463500000|2022-06-05 21:11:40|128.32|126.92|128.39|126.99|128.39|126.99|128.31|126.91|4
1654463510000|2022-06-05 21:11:50|128.38|126.98|128.33|126.93|128.38|126.98|128.33|126.93|2
1654463520000|2022-06-05 21:12:00|128.32|126.92|128.39|126.99|128.39|126.99|128.32|126.92|3
1654463540000|2022-06-05 21:12:20|128.38|126.98|128.39|126.99|128.39|126.99|128.32|126.92|4
1654463600000|2022-06-05 21:13:20|128.4|127|128.44|127.04|128.45|127.05|128.4|127|3
1654463610000|2022-06-05 21:13:30|128.43|127.03|128.58|127.18|128.58|127.18|128.43|127.03|6
1654463620000|2022-06-05 21:13:40|128.59|127.19|128.63|127.23|128.63|127.23|128.59|127.19|3
1654463630000|2022-06-05 21:13:50|128.62|127.22|128.59|127.19|128.64|127.24|128.59|127.19|7
1654463640000|2022-06-05 21:14:00|128.58|127.18|128.6|127.2|128.6|127.2|128.57|127.17|4
1654463670000|2022-06-05 21:14:30|128.59|127.19|128.59|127.19|128.59|127.19|128.59|127.19|1
1654463700000|2022-06-05 21:15:00|128.6|127.2|128.6|127.2|128.6|127.2|128.6|127.2|1
1654463710000|2022-06-05 21:15:10|128.62|127.22|128.61|127.21|128.62|127.22|128.61|127.21|2
1654463790000|2022-06-05 21:16:30|128.6|127.2|128.54|127.14|128.6|127.2|128.54|127.14|5
1654463800000|2022-06-05 21:16:40|128.51|127.11|128.5|127.1|128.54|127.14|128.49|127.09|6
1654463810000|2022-06-05 21:16:50|128.52|127.12|128.5|127.1|128.52|127.12|128.5|127.1|9
1654463840000|2022-06-05 21:17:20|128.49|127.09|128.41|127.01|128.49|127.09|128.41|127.01|6
1654463850000|2022-06-05 21:17:30|128.4|127|128.4|127|128.41|127.01|128.39|126.99|4
1654463890000|2022-06-05 21:18:10|128.41|127.01|128.4|127|128.41|127.01|128.4|127|2
1654463900000|2022-06-05 21:18:20|128.39|126.99|128.4|127|128.41|127.01|128.39|126.99|3
1654463920000|2022-06-05 21:18:40|128.39|126.99|128.38|126.98|128.39|126.99|128.38|126.98|2
1654463930000|2022-06-05 21:18:50|128.39|126.99|128.39|126.99|128.39|126.99|128.39|126.99|1
1654463940000|2022-06-05 21:19:00|128.38|126.98|128.41|127.01|128.41|127.01|128.38|126.98|2
1654463950000|2022-06-05 21:19:10|128.4|127|128.4|127|128.4|127|128.4|127|1
1654463960000|2022-06-05 21:19:20|128.39|126.99|128.39|126.99|128.39|126.99|128.39|126.99|1
1654463970000|2022-06-05 21:19:30|128.38|126.98|128.32|126.92|128.38|126.98|128.32|126.92|5
1654463980000|2022-06-05 21:19:40|128.33|126.93|128.4|127|128.4|127|128.33|126.93|3
1654463990000|2022-06-05 21:19:50|128.39|126.99|128.4|127|128.4|127|128.39|126.99|2
1654464000000|2022-06-05 21:20:00|128.39|126.99|128.39|126.99|128.39|126.99|128.39|126.99|1
1654464010000|2022-06-05 21:20:10|128.38|126.98|128.38|126.98|128.38|126.98|128.38|126.98|1
1654464020000|2022-06-05 21:20:20|128.39|126.99|128.38|126.98|128.39|126.99|128.38|126.98|2
1654464030000|2022-06-05 21:20:30|128.39|126.99|128.39|126.99|128.39|126.99|128.38|126.98|3
1654464120000|2022-06-05 21:22:00|128.4|127|128.39|126.99|128.4|127|128.39|126.99|2
1654464140000|2022-06-05 21:22:20|128.38|126.98|128.39|126.99|128.39|126.99|128.38|126.98|4
1654464180000|2022-06-05 21:23:00|128.38|126.98|128.38|126.98|128.39|126.99|128.38|126.98|3
1654464210000|2022-06-05 21:23:30|128.39|126.99|128.39|126.99|128.39|126.99|128.39|126.99|1
1654464220000|2022-06-05 21:23:40|128.4|127|128.4|127|128.4|127|128.4|127|1
1654464230000|2022-06-05 21:23:50|128.39|126.99|128.39|126.99|128.39|126.99|128.39|126.99|1
1654464240000|2022-06-05 21:24:00|128.4|127|128.39|126.99|128.4|127|128.39|126.99|2
1654464250000|2022-06-05 21:24:10|128.4|127|128.39|126.99|128.4|127|128.39|126.99|2
1654464260000|2022-06-05 21:24:20|128.41|127.01|128.39|126.99|128.41|127.01|128.39|126.99|2
1654464300000|2022-06-05 21:25:00|128.38|126.98|128.34|126.94|128.38|126.98|128.34|126.94|2
1654464310000|2022-06-05 21:25:10|128.33|126.93|128.32|126.92|128.33|126.93|128.32|126.92|2
1654464320000|2022-06-05 21:25:20|128.31|126.91|128.29|126.89|128.31|126.91|128.29|126.89|3
1654464340000|2022-06-05 21:25:40|128.28|126.88|128.34|126.94|128.35|126.95|128.28|126.88|5
1654464350000|2022-06-05 21:25:50|128.35|126.95|128.35|126.95|128.35|126.95|128.35|126.95|1
1654464360000|2022-06-05 21:26:00|128.34|126.94|128.34|126.94|128.34|126.94|128.34|126.94|1
1654464370000|2022-06-05 21:26:10|128.35|126.95|128.39|126.99|128.39|126.99|128.35|126.95|2
1654464420000|2022-06-05 21:27:00|128.38|126.98|128.38|126.98|128.38|126.98|128.38|126.98|1
1654464480000|2022-06-05 21:28:00|128.39|126.99|128.39|126.99|128.39|126.99|128.39|126.99|1
1654464490000|2022-06-05 21:28:10|128.38|126.98|128.39|126.99|128.39|126.99|128.38|126.98|2
1654464500000|2022-06-05 21:28:20|128.37|126.97|128.36|126.96|128.37|126.97|128.33|126.93|4
1654464510000|2022-06-05 21:28:30|128.35|126.95|128.35|126.95|128.35|126.95|128.35|126.95|1
1654464520000|2022-06-05 21:28:40|128.34|126.94|128.31|126.91|128.35|126.95|128.31|126.91|4
1654464530000|2022-06-05 21:28:50|128.32|126.92|128.33|126.93|128.33|126.93|128.31|126.91|6
1654464540000|2022-06-05 21:29:00|128.32|126.92|128.32|126.92|128.33|126.93|128.32|126.92|3
1654464550000|2022-06-05 21:29:10|128.31|126.91|128.31|126.91|128.31|126.91|128.31|126.91|1
1654464580000|2022-06-05 21:29:40|128.32|126.92|128.32|126.92|128.32|126.92|128.32|126.92|1
1654464590000|2022-06-05 21:29:50|128.31|126.91|128.31|126.91|128.31|126.91|128.31|126.91|1
1654464640000|2022-06-05 21:30:40|128.33|126.93|128.31|126.91|128.33|126.93|128.31|126.91|2
1654464650000|2022-06-05 21:30:50|128.32|126.92|128.32|126.92|128.32|126.92|128.32|126.92|1
1654464660000|2022-06-05 21:31:00|128.33|126.93|128.33|126.93|128.33|126.93|128.33|126.93|1
1654464680000|2022-06-05 21:31:20|128.32|126.92|128.32|126.92|128.32|126.92|128.32|126.92|1
1654464730000|2022-06-05 21:32:10|128.33|126.93|128.33|126.93|128.33|126.93|128.33|126.93|1
1654464740000|2022-06-05 21:32:20|128.32|126.92|128.32|126.92|128.32|126.92|128.32|126.92|1
1654464750000|2022-06-05 21:32:30|128.31|126.91|128.32|126.92|128.32|126.92|128.31|126.91|2
1654464760000|2022-06-05 21:32:40|128.34|126.94|128.34|126.94|128.34|126.94|128.34|126.94|1
1654464840000|2022-06-05 21:34:00|128.39|126.99|128.34|126.94|128.39|126.99|128.34|126.94|2
1654464860000|2022-06-05 21:34:20|128.36|126.96|128.36|126.96|128.36|126.96|128.36|126.96|1
1654464870000|2022-06-05 21:34:30|128.37|126.97|128.38|126.98|128.38|126.98|128.37|126.97|4
1654464900000|2022-06-05 21:35:00|128.42|127.02|128.42|127.02|128.42|127.02|128.42|127.02|1
1654465000000|2022-06-05 21:36:40|128.43|127.03|128.44|127.04|128.44|127.04|128.43|127.03|2
1654465040000|2022-06-05 21:37:20|128.43|127.03|128.43|127.03|128.43|127.03|128.43|127.03|1
1654465150000|2022-06-05 21:39:10|128.47|127.07|128.53|127.13|128.53|127.13|128.47|127.07|3
1654465220000|2022-06-05 21:40:20|128.5|127.1|128.5|127.1|128.5|127.1|128.5|127.1|1
1654465390000|2022-06-05 21:43:10|128.55|127.15|128.55|127.15|128.55|127.15|128.55|127.15|1
1654465400000|2022-06-05 21:43:20|128.65|127.25|128.83|127.43|128.83|127.43|128.65|127.25|4
1654465410000|2022-06-05 21:43:30|128.84|127.44|128.83|127.43|128.86|127.46|128.83|127.43|6
1654465420000|2022-06-05 21:43:40|128.84|127.44|128.83|127.43|128.86|127.46|128.83|127.43|3
1654465430000|2022-06-05 21:43:50|128.85|127.45|128.83|127.43|128.85|127.45|128.83|127.43|2
1654465440000|2022-06-05 21:44:00|128.86|127.46|128.83|127.43|128.86|127.46|128.83|127.43|3
1654465470000|2022-06-05 21:44:30|128.84|127.44|128.83|127.43|128.85|127.45|128.83|127.43|4
1654465530000|2022-06-05 21:45:30|128.82|127.42|128.83|127.43|128.83|127.43|128.82|127.42|2
1654465550000|2022-06-05 21:45:50|128.82|127.42|128.82|127.42|128.82|127.42|128.82|127.42|1
1654465560000|2022-06-05 21:46:00|128.85|127.45|128.84|127.44|128.85|127.45|128.82|127.42|3
1654465570000|2022-06-05 21:46:10|128.85|127.45|128.84|127.44|128.87|127.47|128.84|127.44|3
1654465580000|2022-06-05 21:46:20|128.87|127.47|128.83|127.43|128.87|127.47|128.83|127.43|4
1654465600000|2022-06-05 21:46:40|128.87|127.47|128.83|127.43|128.87|127.47|128.83|127.43|2
1654465610000|2022-06-05 21:46:50|128.84|127.44|128.84|127.44|128.84|127.44|128.84|127.44|1
1654465620000|2022-06-05 21:47:00|128.88|127.48|128.83|127.43|128.88|127.48|128.83|127.43|5
1654465630000|2022-06-05 21:47:10|128.84|127.44|128.89|127.49|128.89|127.49|128.84|127.44|2
1654465640000|2022-06-05 21:47:20|128.87|127.47|128.87|127.47|128.9|127.5|128.83|127.43|6
1654465650000|2022-06-05 21:47:30|128.83|127.43|128.83|127.43|128.83|127.43|128.83|127.43|1
1654465660000|2022-06-05 21:47:40|128.87|127.47|128.87|127.47|128.87|127.47|128.87|127.47|1
1654465670000|2022-06-05 21:47:50|128.83|127.43|128.82|127.42|128.89|127.49|128.82|127.42|5
1654465680000|2022-06-05 21:48:00|128.85|127.45|128.82|127.42|128.85|127.45|128.82|127.42|3
1654465700000|2022-06-05 21:48:20|128.81|127.41|128.8|127.4|128.84|127.44|128.8|127.4|6
1654465720000|2022-06-05 21:48:40|128.79|127.39|128.79|127.39|128.79|127.39|128.79|127.39|1
1654465730000|2022-06-05 21:48:50|128.8|127.4|128.8|127.4|128.8|127.4|128.8|127.4|1
1654465740000|2022-06-05 21:49:00|128.78|127.38|128.78|127.38|128.78|127.38|128.78|127.38|1
1654465750000|2022-06-05 21:49:10|128.77|127.37|128.77|127.37|128.77|127.37|128.77|127.37|1
1654465770000|2022-06-05 21:49:30|128.75|127.35|128.75|127.35|128.75|127.35|128.75|127.35|1
1654465780000|2022-06-05 21:49:40|128.76|127.36|128.76|127.36|128.77|127.37|128.76|127.36|3
1654465850000|2022-06-05 21:50:50|128.77|127.37|128.79|127.39|128.79|127.39|128.77|127.37|2
1654465860000|2022-06-05 21:51:00|128.8|127.4|128.8|127.4|128.82|127.42|128.8|127.4|4
1654465880000|2022-06-05 21:51:20|128.82|127.42|128.83|127.43|128.83|127.43|128.82|127.42|2
1654465890000|2022-06-05 21:51:30|128.82|127.42|128.83|127.43|128.87|127.47|128.82|127.42|5
1654465900000|2022-06-05 21:51:40|128.8|127.4|128.83|127.43|128.83|127.43|128.8|127.4|5
1654465920000|2022-06-05 21:52:00|128.89|127.49|128.83|127.43|128.89|127.49|128.83|127.43|2
1654465930000|2022-06-05 21:52:10|128.84|127.44|128.86|127.46|128.86|127.46|128.83|127.43|3
1654465940000|2022-06-05 21:52:20|128.89|127.49|128.88|127.48|128.89|127.49|128.88|127.48|2
1654465980000|2022-06-05 21:53:00|128.89|127.49|128.88|127.48|128.91|127.51|128.88|127.48|3
1654466010000|2022-06-05 21:53:30|128.82|127.42|128.82|127.42|128.85|127.45|128.82|127.42|5
1654466020000|2022-06-05 21:53:40|128.81|127.41|128.81|127.41|128.81|127.41|128.81|127.41|1
1654466030000|2022-06-05 21:53:50|128.87|127.47|128.92|127.52|128.93|127.53|128.87|127.47|4
1654466040000|2022-06-05 21:54:00|128.96|127.56|128.92|127.52|128.96|127.56|128.92|127.52|2
1654466070000|2022-06-05 21:54:30|128.93|127.53|128.93|127.53|128.94|127.54|128.93|127.53|3
1654466080000|2022-06-05 21:54:40|128.92|127.52|128.92|127.52|128.92|127.52|128.92|127.52|1
1654466150000|2022-06-05 21:55:50|128.95|127.55|128.92|127.52|128.95|127.55|128.92|127.52|2
1654466160000|2022-06-05 21:56:00|128.93|127.53|128.92|127.52|128.93|127.53|128.92|127.52|2
1654466180000|2022-06-05 21:56:20|128.95|127.55|128.92|127.52|128.95|127.55|128.92|127.52|3
1654466210000|2022-06-05 21:56:50|128.95|127.55|129.02|127.62|129.02|127.62|128.92|127.52|11
1654466220000|2022-06-05 21:57:00|129.01|127.61|129.01|127.61|129.04|127.64|129.01|127.61|6
1654466230000|2022-06-05 21:57:10|129.02|127.62|128.95|127.55|129.02|127.62|128.95|127.55|8
1654466240000|2022-06-05 21:57:20|128.94|127.54|128.92|127.52|128.95|127.55|128.92|127.52|7
1654466250000|2022-06-05 21:57:30|128.94|127.54|128.92|127.52|128.94|127.54|128.92|127.52|2
1654466260000|2022-06-05 21:57:40|128.93|127.53|128.92|127.52|128.96|127.56|128.92|127.52|10
1654466270000|2022-06-05 21:57:50|128.93|127.53|128.92|127.52|128.93|127.53|128.92|127.52|2
1654466280000|2022-06-05 21:58:00|128.93|127.53|128.92|127.52|128.96|127.56|128.92|127.52|3
1654466290000|2022-06-05 21:58:10|128.93|127.53|128.92|127.52|128.96|127.56|128.92|127.52|3
1654466310000|2022-06-05 21:58:30|128.96|127.56|128.92|127.52|128.96|127.56|128.92|127.52|6
1654466330000|2022-06-05 21:58:50|128.93|127.53|128.93|127.53|128.93|127.53|128.93|127.53|1
1654466340000|2022-06-05 21:59:00|128.97|127.57|128.93|127.53|128.97|127.57|128.93|127.53|3
1654466350000|2022-06-05 21:59:10|128.97|127.57|128.93|127.53|128.97|127.57|128.93|127.53|2
1654466390000|2022-06-05 21:59:50|128.96|127.56|128.93|127.53|128.96|127.56|128.93|127.53|3
1654466400000|2022-06-05 22:00:00|128.94|127.54|129.09|127.69|129.09|127.69|128.94|127.54|8
1654466410000|2022-06-05 22:00:10|129.12|127.72|129.02|127.62|129.12|127.72|129.02|127.62|8
1654466420000|2022-06-05 22:00:20|129.01|127.61|128.93|127.53|129.01|127.61|128.93|127.53|6
1654466430000|2022-06-05 22:00:30|128.94|127.54|128.94|127.54|128.94|127.54|128.94|127.54|1
1654466440000|2022-06-05 22:00:40|128.97|127.57|128.93|127.53|128.97|127.57|128.93|127.53|2
1654466450000|2022-06-05 22:00:50|128.98|127.58|129.03|127.63|129.04|127.64|128.98|127.58|5
1654466470000|2022-06-05 22:01:10|129.04|127.64|129.03|127.63|129.04|127.64|129.03|127.63|2
1654466480000|2022-06-05 22:01:20|129.05|127.65|129.03|127.63|129.05|127.65|129.03|127.63|2
1654466490000|2022-06-05 22:01:30|128.96|127.56|128.94|127.54|128.99|127.59|128.94|127.54|7
1654466500000|2022-06-05 22:01:40|128.92|127.52|128.92|127.52|128.97|127.57|128.92|127.52|4
1654466510000|2022-06-05 22:01:50|128.94|127.54|128.92|127.52|128.96|127.56|128.92|127.52|4
1654466530000|2022-06-05 22:02:10|128.93|127.53|128.92|127.52|128.95|127.55|128.92|127.52|3
1654466540000|2022-06-05 22:02:20|128.94|127.54|128.98|127.58|128.98|127.58|128.92|127.52|7
1654466550000|2022-06-05 22:02:30|129.02|127.62|128.86|127.46|129.02|127.62|128.86|127.46|15
1654466560000|2022-06-05 22:02:40|128.84|127.44|128.84|127.44|128.84|127.44|128.83|127.43|3
1654466570000|2022-06-05 22:02:50|128.83|127.43|128.79|127.39|128.83|127.43|128.79|127.39|7
1654466580000|2022-06-05 22:03:00|128.82|127.42|128.83|127.43|128.85|127.45|128.82|127.42|5
1654466590000|2022-06-05 22:03:10|128.84|127.44|129.03|127.63|129.03|127.63|128.84|127.44|8
1654466600000|2022-06-05 22:03:20|129.05|127.65|129.13|127.73|129.15|127.75|129.05|127.65|9
1654466610000|2022-06-05 22:03:30|129.14|127.74|129.05|127.65|129.14|127.74|129.02|127.62|11
1654466620000|2022-06-05 22:03:40|129.02|127.62|129.02|127.62|129.04|127.64|129.02|127.62|4
1654466630000|2022-06-05 22:03:50|129.03|127.63|129.05|127.65|129.05|127.65|129.03|127.63|3
1654466640000|2022-06-05 22:04:00|129.1|127.7|129.14|127.74|129.15|127.75|129.1|127.7|6
1654466650000|2022-06-05 22:04:10|129.13|127.73|129.2|127.8|129.2|127.8|129.13|127.73|7
1654466660000|2022-06-05 22:04:20|129.19|127.79|129.13|127.73|129.19|127.79|129.13|127.73|6
1654466670000|2022-06-05 22:04:30|129.17|127.77|129.15|127.75|129.17|127.77|129.15|127.75|2
1654466680000|2022-06-05 22:04:40|129.13|127.73|129.19|127.79|129.19|127.79|129.13|127.73|4
1654466690000|2022-06-05 22:04:50|129.2|127.8|129.2|127.8|129.2|127.8|129.2|127.8|1
1654466700000|2022-06-05 22:05:00|129.19|127.79|129.2|127.8|129.2|127.8|129.19|127.79|4
1654466710000|2022-06-05 22:05:10|129.19|127.79|129.22|127.82|129.23|127.83|129.18|127.78|4
1654466720000|2022-06-05 22:05:20|129.23|127.83|129.28|127.88|129.28|127.88|129.23|127.83|3
1654466730000|2022-06-05 22:05:30|129.25|127.85|129.23|127.83|129.25|127.85|129.23|127.83|2
1654466740000|2022-06-05 22:05:40|129.26|127.86|129.23|127.83|129.26|127.86|129.23|127.83|3
1654466750000|2022-06-05 22:05:50|129.25|127.85|129.23|127.83|129.25|127.85|129.23|127.83|2
1654466760000|2022-06-05 22:06:00|129.26|127.86|129.23|127.83|129.26|127.86|129.23|127.83|3
1654466770000|2022-06-05 22:06:10|129.24|127.84|129.31|127.91|129.31|127.91|129.23|127.83|5
1654466780000|2022-06-05 22:06:20|129.3|127.9|129.24|127.84|129.3|127.9|129.24|127.84|3
1654466800000|2022-06-05 22:06:40|129.28|127.88|129.28|127.88|129.28|127.88|129.28|127.88|1
1654466810000|2022-06-05 22:06:50|129.24|127.84|129.23|127.83|129.24|127.84|129.23|127.83|2
1654466820000|2022-06-05 22:07:00|129.27|127.87|129.23|127.83|129.27|127.87|129.23|127.83|3
1654466830000|2022-06-05 22:07:10|129.25|127.85|129.23|127.83|129.25|127.85|129.23|127.83|3
1654466840000|2022-06-05 22:07:20|129.24|127.84|129.24|127.84|129.24|127.84|129.24|127.84|1
1654466850000|2022-06-05 22:07:30|129.3|127.9|129.31|127.91|129.31|127.91|129.3|127.9|2
1654466900000|2022-06-05 22:08:20|129.3|127.9|129.23|127.83|129.3|127.9|129.23|127.83|4
1654466930000|2022-06-05 22:08:50|129.26|127.86|129.23|127.83|129.26|127.86|129.23|127.83|3
1654466940000|2022-06-05 22:09:00|129.24|127.84|129.23|127.83|129.24|127.84|129.23|127.83|2
1654466950000|2022-06-05 22:09:10|129.22|127.82|129.22|127.82|129.22|127.82|129.22|127.82|1
1654466970000|2022-06-05 22:09:30|129.23|127.83|129.23|127.83|129.23|127.83|129.23|127.83|1
1654467000000|2022-06-05 22:10:00|129.25|127.85|129.23|127.83|129.25|127.85|129.23|127.83|2
1654467020000|2022-06-05 22:10:20|129.24|127.84|129.21|127.81|129.24|127.84|129.13|127.73|9
1654467040000|2022-06-05 22:10:40|129.2|127.8|129.13|127.73|129.2|127.8|129.13|127.73|4
1654467060000|2022-06-05 22:11:00|129.15|127.75|129.13|127.73|129.17|127.77|129.13|127.73|4
1654467070000|2022-06-05 22:11:10|129.17|127.77|129.13|127.73|129.17|127.77|129.13|127.73|3
1654467080000|2022-06-05 22:11:20|129.08|127.68|129.03|127.63|129.08|127.68|129.03|127.63|5
1654467100000|2022-06-05 22:11:40|129.02|127.62|129.03|127.63|129.04|127.64|129.02|127.62|5
1654467110000|2022-06-05 22:11:50|129.02|127.62|129.02|127.62|129.02|127.62|129.02|127.62|1
1654467120000|2022-06-05 22:12:00|129.05|127.65|129.05|127.65|129.05|127.65|129.05|127.65|1
1654467130000|2022-06-05 22:12:10|129.02|127.62|129.02|127.62|129.02|127.62|129.02|127.62|1
1654467140000|2022-06-05 22:12:20|129|127.6|129.02|127.62|129.05|127.65|129|127.6|4
1654467160000|2022-06-05 22:12:40|129.03|127.63|129|127.6|129.03|127.63|128.93|127.53|9
1654467170000|2022-06-05 22:12:50|129.01|127.61|129.01|127.61|129.01|127.61|129.01|127.61|1
1654467190000|2022-06-05 22:13:10|129|127.6|129|127.6|129|127.6|129|127.6|1
1654467200000|2022-06-05 22:13:20|128.99|127.59|128.96|127.56|128.99|127.59|128.94|127.54|5
1654467210000|2022-06-05 22:13:30|128.94|127.54|128.94|127.54|128.94|127.54|128.94|127.54|1
1654467220000|2022-06-05 22:13:40|128.95|127.55|128.92|127.52|128.95|127.55|128.92|127.52|2
1654467230000|2022-06-05 22:13:50|128.93|127.53|128.93|127.53|128.93|127.53|128.93|127.53|1
1654467240000|2022-06-05 22:14:00|128.92|127.52|128.87|127.47|128.93|127.53|128.87|127.47|6
1654467250000|2022-06-05 22:14:10|128.86|127.46|128.85|127.45|128.86|127.46|128.84|127.44|4
1654467270000|2022-06-05 22:14:30|128.86|127.46|128.83|127.43|128.87|127.47|128.83|127.43|3
1654467320000|2022-06-05 22:15:20|128.91|127.51|128.93|127.53|128.93|127.53|128.91|127.51|2
1654467330000|2022-06-05 22:15:30|128.96|127.56|129.02|127.62|129.02|127.62|128.96|127.56|3
1654467340000|2022-06-05 22:15:40|129.01|127.61|128.97|127.57|129.02|127.62|128.97|127.57|5
1654467350000|2022-06-05 22:15:50|128.96|127.56|129.01|127.61|129.01|127.61|128.94|127.54|5
1654467360000|2022-06-05 22:16:00|129|127.6|128.93|127.53|129.01|127.61|128.93|127.53|5
1654467370000|2022-06-05 22:16:10|128.94|127.54|128.97|127.57|129.01|127.61|128.92|127.52|5
1654467380000|2022-06-05 22:16:20|129.01|127.61|129.01|127.61|129.01|127.61|129.01|127.61|1
1654467400000|2022-06-05 22:16:40|129|127.6|129|127.6|129|127.6|129|127.6|1
1654467430000|2022-06-05 22:17:10|129.01|127.61|129.01|127.61|129.01|127.61|129.01|127.61|1
1654467440000|2022-06-05 22:17:20|129|127.6|129|127.6|129|127.6|129|127.6|1
1654467480000|2022-06-05 22:18:00|129.01|127.61|129|127.6|129.01|127.61|129|127.6|2
1654467510000|2022-06-05 22:18:30|129.03|127.63|129|127.6|129.03|127.63|129|127.6|2
1654467540000|2022-06-05 22:19:00|129.02|127.62|129.09|127.69|129.09|127.69|129|127.6|7
1654467560000|2022-06-05 22:19:20|129.08|127.68|129.03|127.63|129.08|127.68|129.03|127.63|4
1654467570000|2022-06-05 22:19:30|129.02|127.62|129.02|127.62|129.03|127.63|129.02|127.62|3
1654467590000|2022-06-05 22:19:50|129.01|127.61|128.94|127.54|129.02|127.62|128.94|127.54|6
1654467600000|2022-06-05 22:20:00|128.93|127.53|128.92|127.52|128.96|127.56|128.92|127.52|4
1654467610000|2022-06-05 22:20:10|129|127.6|129.03|127.63|129.07|127.67|129|127.6|9
1654467620000|2022-06-05 22:20:20|129.02|127.62|129.02|127.62|129.02|127.62|129.02|127.62|1
1654467680000|2022-06-05 22:21:20|129.03|127.63|129.05|127.65|129.12|127.72|129.03|127.63|6
1654467690000|2022-06-05 22:21:30|129.04|127.64|129.03|127.63|129.04|127.64|129.03|127.63|2
1654467700000|2022-06-05 22:21:40|129.04|127.64|129.05|127.65|129.05|127.65|129.04|127.64|2
1654467710000|2022-06-05 22:21:50|129.07|127.67|129.03|127.63|129.07|127.67|129.03|127.63|2
1654467720000|2022-06-05 22:22:00|129.08|127.68|129.03|127.63|129.08|127.68|129.03|127.63|2
1654467740000|2022-06-05 22:22:20|129.08|127.68|129.03|127.63|129.08|127.68|129.03|127.63|2
1654467760000|2022-06-05 22:22:40|129.06|127.66|129.02|127.62|129.06|127.66|129.02|127.62|3
1654467780000|2022-06-05 22:23:00|129.04|127.64|129.04|127.64|129.04|127.64|129.04|127.64|1
1654467790000|2022-06-05 22:23:10|129.05|127.65|129.03|127.63|129.05|127.65|129.03|127.63|2
1654467800000|2022-06-05 22:23:20|129.08|127.68|129.03|127.63|129.08|127.68|129.03|127.63|3
1654467810000|2022-06-05 22:23:30|129.02|127.62|129.02|127.62|129.02|127.62|129.02|127.62|1
1654467820000|2022-06-05 22:23:40|129.01|127.61|129.01|127.61|129.01|127.61|129.01|127.61|1
1654467840000|2022-06-05 22:24:00|129.02|127.62|129.01|127.61|129.02|127.62|129.01|127.61|4
1654467860000|2022-06-05 22:24:20|129.02|127.62|129.01|127.61|129.02|127.62|129.01|127.61|2
1654467900000|2022-06-05 22:25:00|129.02|127.62|129.01|127.61|129.02|127.62|129.01|127.61|2
1654467910000|2022-06-05 22:25:10|129|127.6|129.02|127.62|129.04|127.64|129|127.6|5
1654467930000|2022-06-05 22:25:30|129.03|127.63|129.03|127.63|129.05|127.65|129.03|127.63|3
1654467940000|2022-06-05 22:25:40|129.02|127.62|129.02|127.62|129.02|127.62|129.02|127.62|1
1654467960000|2022-06-05 22:26:00|129.01|127.61|129.01|127.61|129.01|127.61|129.01|127.61|1
1654467970000|2022-06-05 22:26:10|129.02|127.62|129.02|127.62|129.02|127.62|129.02|127.62|1
1654467980000|2022-06-05 22:26:20|129.01|127.61|128.94|127.54|129.01|127.61|128.94|127.54|5
1654467990000|2022-06-05 22:26:30|128.93|127.53|128.93|127.53|128.93|127.53|128.93|127.53|1
1654468000000|2022-06-05 22:26:40|128.95|127.55|128.92|127.52|128.95|127.55|128.91|127.51|4
1654468010000|2022-06-05 22:26:50|128.91|127.51|128.9|127.5|128.92|127.52|128.9|127.5|4
1654468020000|2022-06-05 22:27:00|128.91|127.51|128.91|127.51|128.91|127.51|128.9|127.5|3
1654468030000|2022-06-05 22:27:10|128.9|127.5|128.85|127.45|128.93|127.53|128.85|127.45|7
1654468040000|2022-06-05 22:27:20|128.84|127.44|128.81|127.41|128.84|127.44|128.81|127.41|2
1654468050000|2022-06-05 22:27:30|128.82|127.42|128.82|127.42|128.82|127.42|128.82|127.42|1
1654468060000|2022-06-05 22:27:40|128.81|127.41|128.71|127.31|128.83|127.43|128.71|127.31|7
1654468070000|2022-06-05 22:27:50|128.72|127.32|128.71|127.31|128.72|127.32|128.71|127.31|2
1654468080000|2022-06-05 22:28:00|128.7|127.3|128.6|127.2|128.7|127.3|128.6|127.2|5
1654468090000|2022-06-05 22:28:10|128.59|127.19|128.6|127.2|128.61|127.21|128.59|127.19|4
1654468100000|2022-06-05 22:28:20|128.58|127.18|128.51|127.11|128.58|127.18|128.51|127.11|3
1654468110000|2022-06-05 22:28:30|128.52|127.12|128.52|127.12|128.52|127.12|128.52|127.12|1
1654468120000|2022-06-05 22:28:40|128.53|127.13|128.51|127.11|128.53|127.13|128.51|127.11|3
1654468130000|2022-06-05 22:28:50|128.5|127.1|128.5|127.1|128.5|127.1|128.5|127.1|1
1654468140000|2022-06-05 22:29:00|128.51|127.11|128.48|127.08|128.52|127.12|128.48|127.08|7
1654468150000|2022-06-05 22:29:10|128.42|127.02|128.42|127.02|128.49|127.09|128.42|127.02|7
1654468160000|2022-06-05 22:29:20|128.44|127.04|128.35|126.95|128.44|127.04|128.35|126.95|10
1654468170000|2022-06-05 22:29:30|128.34|126.94|128.32|126.92|128.34|126.94|128.31|126.91|3
1654468180000|2022-06-05 22:29:40|128.31|126.91|128.31|126.91|128.31|126.91|128.31|126.91|1
1654468210000|2022-06-05 22:30:10|128.33|126.93|128.38|126.98|128.38|126.98|128.33|126.93|2
1654468220000|2022-06-05 22:30:20|128.39|126.99|128.39|126.99|128.39|126.99|128.39|126.99|1
1654468230000|2022-06-05 22:30:30|128.37|126.97|128.3|126.9|128.37|126.97|128.29|126.89|7
1654468240000|2022-06-05 22:30:40|128.29|126.89|128.23|126.83|128.29|126.89|128.23|126.83|6
1654468250000|2022-06-05 22:30:50|128.22|126.82|128.21|126.81|128.23|126.83|128.21|126.81|3
1654468260000|2022-06-05 22:31:00|128.22|126.82|128.22|126.82|128.25|126.85|128.19|126.79|7
1654468270000|2022-06-05 22:31:10|128.21|126.81|128.21|126.81|128.22|126.82|128.21|126.81|3
1654468280000|2022-06-05 22:31:20|128.22|126.82|128.22|126.82|128.22|126.82|128.22|126.82|1
1654468290000|2022-06-05 22:31:30|128.21|126.81|128.2|126.8|128.21|126.81|128.2|126.8|2
1654468300000|2022-06-05 22:31:40|128.21|126.81|128.14|126.74|128.22|126.82|128.14|126.74|7
1654468310000|2022-06-05 22:31:50|128.15|126.75|128.12|126.72|128.15|126.75|128.12|126.72|4
1654468320000|2022-06-05 22:32:00|128.14|126.74|128.12|126.72|128.16|126.76|128.12|126.72|7
1654468330000|2022-06-05 22:32:10|128.14|126.74|128.15|126.75|128.15|126.75|128.11|126.71|6
1654468340000|2022-06-05 22:32:20|128.13|126.73|128.11|126.71|128.13|126.73|128.11|126.71|2
1654468350000|2022-06-05 22:32:30|128.12|126.72|128.11|126.71|128.12|126.72|128.11|126.71|2
1654468360000|2022-06-05 22:32:40|128.1|126.7|128.1|126.7|128.1|126.7|128.1|126.7|1
1654468370000|2022-06-05 22:32:50|128.11|126.71|128.02|126.62|128.11|126.71|128.02|126.62|6
1654468380000|2022-06-05 22:33:00|128.04|126.64|128.06|126.66|128.06|126.66|128.03|126.63|7
1654468390000|2022-06-05 22:33:10|128.09|126.69|128.04|126.64|128.11|126.71|128.04|126.64|9
1654468400000|2022-06-05 22:33:20|128.05|126.65|128.03|126.63|128.05|126.65|128.03|126.63|5
1654468410000|2022-06-05 22:33:30|128.02|126.62|128.02|126.62|128.04|126.64|128.02|126.62|6
1654468420000|2022-06-05 22:33:40|128.01|126.61|128.01|126.61|128.02|126.62|128.01|126.61|3
1654468430000|2022-06-05 22:33:50|128.02|126.62|128.02|126.62|128.02|126.62|128.02|126.62|1
1654468440000|2022-06-05 22:34:00|128.01|126.61|128.01|126.61|128.01|126.61|128.01|126.61|1
1654468450000|2022-06-05 22:34:10|128.02|126.62|128.02|126.62|128.02|126.62|128.01|126.61|3
1654468460000|2022-06-05 22:34:20|128.01|126.61|128.04|126.64|128.04|126.64|128.01|126.61|3
1654468470000|2022-06-05 22:34:30|128.05|126.65|128.03|126.63|128.05|126.65|128.02|126.62|11
1654468480000|2022-06-05 22:34:40|128.02|126.62|128.07|126.67|128.07|126.67|128.02|126.62|6
1654468490000|2022-06-05 22:34:50|128.1|126.7|128.03|126.63|128.11|126.71|128.03|126.63|8
1654468500000|2022-06-05 22:35:00|128.02|126.62|128.11|126.71|128.11|126.71|128.02|126.62|7
1654468510000|2022-06-05 22:35:10|128.1|126.7|128.05|126.65|128.1|126.7|128.04|126.64|7
1654468520000|2022-06-05 22:35:20|128.06|126.66|128.1|126.7|128.14|126.74|128.06|126.66|5
1654468530000|2022-06-05 22:35:30|128.11|126.71|128.17|126.77|128.17|126.77|128.11|126.71|5
1654468540000|2022-06-05 22:35:40|128.2|126.8|128.2|126.8|128.2|126.8|128.2|126.8|1
1654468570000|2022-06-05 22:36:10|128.19|126.79|128.15|126.75|128.19|126.79|128.15|126.75|3
1654468580000|2022-06-05 22:36:20|128.14|126.74|128.14|126.74|128.14|126.74|128.14|126.74|1
1654468600000|2022-06-05 22:36:40|128.15|126.75|128.21|126.81|128.21|126.81|128.15|126.75|4
1654468610000|2022-06-05 22:36:50|128.22|126.82|128.13|126.73|128.22|126.82|128.13|126.73|8
1654468620000|2022-06-05 22:37:00|128.14|126.74|128.21|126.81|128.22|126.82|128.14|126.74|5
1654468640000|2022-06-05 22:37:20|128.22|126.82|128.22|126.82|128.24|126.84|128.22|126.82|3
1654468660000|2022-06-05 22:37:40|128.21|126.81|128.13|126.73|128.21|126.81|128.13|126.73|5
1654468670000|2022-06-05 22:37:50|128.12|126.72|128.12|126.72|128.14|126.74|128.11|126.71|6
1654468680000|2022-06-05 22:38:00|128.11|126.71|128.19|126.79|128.19|126.79|128.11|126.71|6
1654468690000|2022-06-05 22:38:10|128.2|126.8|128.19|126.79|128.2|126.8|128.19|126.79|2
1654468700000|2022-06-05 22:38:20|128.2|126.8|128.23|126.83|128.25|126.85|128.2|126.8|6
1654468710000|2022-06-05 22:38:30|128.22|126.82|128.21|126.81|128.22|126.82|128.21|126.81|2
1654468730000|2022-06-05 22:38:50|128.22|126.82|128.21|126.81|128.22|126.82|128.21|126.81|2
1654468740000|2022-06-05 22:39:00|128.22|126.82|128.3|126.9|128.3|126.9|128.22|126.82|4
1654468750000|2022-06-05 22:39:10|128.29|126.89|128.3|126.9|128.3|126.9|128.29|126.89|2
1654468780000|2022-06-05 22:39:40|128.31|126.91|128.3|126.9|128.31|126.91|128.3|126.9|2
1654468790000|2022-06-05 22:39:50|128.29|126.89|128.23|126.83|128.31|126.91|128.23|126.83|13
1654468810000|2022-06-05 22:40:10|128.24|126.84|128.32|126.92|128.32|126.92|128.24|126.84|5
1654468830000|2022-06-05 22:40:30|128.33|126.93|128.44|127.04|128.45|127.05|128.33|126.93|9
1654468840000|2022-06-05 22:40:40|128.43|127.03|128.48|127.08|128.5|127.1|128.43|127.03|9
1654468850000|2022-06-05 22:40:50|128.49|127.09|128.5|127.1|128.5|127.1|128.49|127.09|2
1654468860000|2022-06-05 22:41:00|128.51|127.11|128.52|127.12|128.52|127.12|128.51|127.11|6
1654468870000|2022-06-05 22:41:10|128.53|127.13|128.54|127.14|128.54|127.14|128.53|127.13|4
1654468880000|2022-06-05 22:41:20|128.53|127.13|128.51|127.11|128.53|127.13|128.5|127.1|5
1654468900000|2022-06-05 22:41:40|128.5|127.1|128.42|127.02|128.5|127.1|128.42|127.02|4
1654468920000|2022-06-05 22:42:00|128.45|127.05|128.45|127.05|128.45|127.05|128.33|126.93|16
1654468930000|2022-06-05 22:42:10|128.44|127.04|128.44|127.04|128.44|127.04|128.44|127.04|1
1654468940000|2022-06-05 22:42:20|128.45|127.05|128.43|127.03|128.45|127.05|128.43|127.03|3
1654468950000|2022-06-05 22:42:30|128.44|127.04|128.44|127.04|128.44|127.04|128.43|127.03|3
1654468960000|2022-06-05 22:42:40|128.43|127.03|128.51|127.11|128.51|127.11|128.43|127.03|4
1654468980000|2022-06-05 22:43:00|128.5|127.1|128.5|127.1|128.5|127.1|128.5|127.1|1
1654469040000|2022-06-05 22:44:00|128.51|127.11|128.42|127.02|128.51|127.11|128.42|127.02|6
1654469060000|2022-06-05 22:44:20|128.47|127.07|128.44|127.04|128.47|127.07|128.44|127.04|2
1654469070000|2022-06-05 22:44:30|128.45|127.05|128.47|127.07|128.47|127.07|128.45|127.05|3
1654469080000|2022-06-05 22:44:40|128.46|127.06|128.46|127.06|128.46|127.06|128.46|127.06|1
1654469090000|2022-06-05 22:44:50|128.47|127.07|128.47|127.07|128.47|127.07|128.47|127.07|1
1654469100000|2022-06-05 22:45:00|128.48|127.08|128.51|127.11|128.56|127.16|128.48|127.08|7
1654469110000|2022-06-05 22:45:10|128.52|127.12|128.51|127.11|128.52|127.12|128.51|127.11|2
1654469120000|2022-06-05 22:45:20|128.52|127.12|128.55|127.15|128.55|127.15|128.52|127.12|3
1654469130000|2022-06-05 22:45:30|128.58|127.18|128.71|127.31|128.71|127.31|128.58|127.18|5
1654469140000|2022-06-05 22:45:40|128.7|127.3|128.73|127.33|128.73|127.33|128.7|127.3|2
1654469150000|2022-06-05 22:45:50|128.72|127.32|128.7|127.3|128.72|127.32|128.7|127.3|2
1654469160000|2022-06-05 22:46:00|128.72|127.32|128.7|127.3|128.73|127.33|128.7|127.3|3
1654469170000|2022-06-05 22:46:10|128.73|127.33|128.7|127.3|128.75|127.35|128.7|127.3|6
1654469180000|2022-06-05 22:46:20|128.71|127.31|128.72|127.32|128.72|127.32|128.71|127.31|2
1654469190000|2022-06-05 22:46:30|128.71|127.31|128.72|127.32|128.72|127.32|128.71|127.31|2
1654469200000|2022-06-05 22:46:40|128.71|127.31|128.7|127.3|128.71|127.31|128.7|127.3|2
1654469210000|2022-06-05 22:46:50|128.71|127.31|128.7|127.3|128.71|127.31|128.7|127.3|2
1654469220000|2022-06-05 22:47:00|128.68|127.28|128.61|127.21|128.68|127.28|128.61|127.21|5
1654469230000|2022-06-05 22:47:10|128.59|127.19|128.52|127.12|128.59|127.19|128.52|127.12|3
1654469240000|2022-06-05 22:47:20|128.5|127.1|128.5|127.1|128.5|127.1|128.5|127.1|1
1654469280000|2022-06-05 22:48:00|128.52|127.12|128.5|127.1|128.52|127.12|128.5|127.1|2
1654469290000|2022-06-05 22:48:10|128.52|127.12|128.56|127.16|128.56|127.16|128.5|127.1|6
1654469310000|2022-06-05 22:48:30|128.59|127.19|128.6|127.2|128.62|127.22|128.59|127.19|4
1654469330000|2022-06-05 22:48:50|128.61|127.21|128.61|127.21|128.61|127.21|128.6|127.2|3
1654469340000|2022-06-05 22:49:00|128.62|127.22|128.61|127.21|128.63|127.23|128.61|127.21|4
1654469350000|2022-06-05 22:49:10|128.62|127.22|128.61|127.21|128.62|127.22|128.61|127.21|2
1654469370000|2022-06-05 22:49:30|128.6|127.2|128.6|127.2|128.6|127.2|128.6|127.2|1
1654469430000|2022-06-05 22:50:30|128.59|127.19|128.6|127.2|128.6|127.2|128.59|127.19|2
1654469480000|2022-06-05 22:51:20|128.59|127.19|128.61|127.21|128.61|127.21|128.59|127.19|5
1654469490000|2022-06-05 22:51:30|128.6|127.2|128.6|127.2|128.6|127.2|128.59|127.19|3
1654469500000|2022-06-05 22:51:40|128.61|127.21|128.6|127.2|128.61|127.21|128.6|127.2|2
1654469510000|2022-06-05 22:51:50|128.61|127.21|128.67|127.27|128.67|127.27|128.61|127.21|5
1654469540000|2022-06-05 22:52:20|128.63|127.23|128.6|127.2|128.63|127.23|128.59|127.19|5
1654469550000|2022-06-05 22:52:30|128.61|127.21|128.6|127.2|128.61|127.21|128.6|127.2|2
1654469560000|2022-06-05 22:52:40|128.61|127.21|128.7|127.3|128.7|127.3|128.61|127.21|3
1654469580000|2022-06-05 22:53:00|128.71|127.31|128.71|127.31|128.71|127.31|128.71|127.31|1
1654469590000|2022-06-05 22:53:10|128.7|127.3|128.69|127.29|128.71|127.31|128.69|127.29|4
1654469610000|2022-06-05 22:53:30|128.71|127.31|128.72|127.32|128.72|127.32|128.71|127.31|2
1654469640000|2022-06-05 22:54:00|128.75|127.35|128.75|127.35|128.75|127.35|128.75|127.35|1
1654469670000|2022-06-05 22:54:30|128.7|127.3|128.7|127.3|128.7|127.3|128.7|127.3|1
1654469710000|2022-06-05 22:55:10|128.75|127.35|128.75|127.35|128.75|127.35|128.75|127.35|1
1654469720000|2022-06-05 22:55:20|128.77|127.37|128.75|127.35|128.77|127.37|128.75|127.35|3
1654469870000|2022-06-05 22:57:50|128.7|127.3|128.69|127.29|128.72|127.32|128.68|127.28|12
1654469880000|2022-06-05 22:58:00|128.72|127.32|128.62|127.22|128.72|127.32|128.62|127.22|6
1654469890000|2022-06-05 22:58:10|128.61|127.21|128.59|127.19|128.61|127.21|128.59|127.19|3
1654469910000|2022-06-05 22:58:30|128.53|127.13|128.56|127.16|128.56|127.16|128.49|127.09|7
1654469920000|2022-06-05 22:58:40|128.58|127.18|128.57|127.17|128.58|127.18|128.57|127.17|2
1654469950000|2022-06-05 22:59:10|128.59|127.19|128.59|127.19|128.59|127.19|128.59|127.19|1
1654469990000|2022-06-05 22:59:50|128.6|127.2|128.64|127.24|128.64|127.24|128.59|127.19|5
1654470000000|2022-06-05 23:00:00|128.69|127.29|128.69|127.29|128.7|127.3|128.69|127.29|3
1654470010000|2022-06-05 23:00:10|128.7|127.3|128.7|127.3|128.7|127.3|128.69|127.29|3
1654470020000|2022-06-05 23:00:20|128.75|127.35|128.75|127.35|128.75|127.35|128.75|127.35|1
1654470030000|2022-06-05 23:00:30|128.76|127.36|128.75|127.35|128.76|127.36|128.75|127.35|2
1654470040000|2022-06-05 23:00:40|128.76|127.36|128.71|127.31|128.76|127.36|128.7|127.3|5
1654470050000|2022-06-05 23:00:50|128.7|127.3|128.7|127.3|128.71|127.31|128.7|127.3|3
1654470140000|2022-06-05 23:02:20|128.65|127.25|128.63|127.23|128.65|127.25|128.63|127.23|3
1654470150000|2022-06-05 23:02:30|128.62|127.22|128.6|127.2|128.63|127.23|128.6|127.2|6
1654470160000|2022-06-05 23:02:40|128.61|127.21|128.62|127.22|128.63|127.23|128.6|127.2|7
1654470170000|2022-06-05 23:02:50|128.61|127.21|128.61|127.21|128.61|127.21|128.61|127.21|1
1654470180000|2022-06-05 23:03:00|128.62|127.22|128.66|127.26|128.66|127.26|128.62|127.22|5
1654470190000|2022-06-05 23:03:10|128.69|127.29|128.7|127.3|128.7|127.3|128.69|127.29|2
1654470200000|2022-06-05 23:03:20|128.69|127.29|128.69|127.29|128.69|127.29|128.69|127.29|1
1654470300000|2022-06-05 23:05:00|128.68|127.28|128.69|127.29|128.69|127.29|128.68|127.28|2
1654470330000|2022-06-05 23:05:30|128.7|127.3|128.72|127.32|128.72|127.32|128.7|127.3|2
1654470340000|2022-06-05 23:05:40|128.75|127.35|128.75|127.35|128.75|127.35|128.75|127.35|1
1654470360000|2022-06-05 23:06:00|128.68|127.28|128.57|127.17|128.7|127.3|128.57|127.17|8
1654470370000|2022-06-05 23:06:10|128.56|127.16|128.53|127.13|128.56|127.16|128.53|127.13|5
1654470380000|2022-06-05 23:06:20|128.52|127.12|128.5|127.1|128.52|127.12|128.5|127.1|3
1654470390000|2022-06-05 23:06:30|128.49|127.09|128.48|127.08|128.49|127.09|128.48|127.08|2
1654470410000|2022-06-05 23:06:50|128.49|127.09|128.41|127.01|128.49|127.09|128.39|126.99|7
1654470420000|2022-06-05 23:07:00|128.4|127|128.4|127|128.4|127|128.4|127|1
1654470430000|2022-06-05 23:07:10|128.41|127.01|128.4|127|128.41|127.01|128.4|127|2
1654470460000|2022-06-05 23:07:40|128.39|126.99|128.39|126.99|128.39|126.99|128.39|126.99|1
1654470470000|2022-06-05 23:07:50|128.4|127|128.29|126.89|128.4|127|128.29|126.89|9
1654470480000|2022-06-05 23:08:00|128.28|126.88|128.39|126.99|128.48|127.08|128.22|126.82|14
1654470490000|2022-06-05 23:08:10|128.38|126.98|128.39|126.99|128.4|127|128.38|126.98|3
1654470500000|2022-06-05 23:08:20|128.42|127.02|128.41|127.01|128.42|127.02|128.41|127.01|2
1654470510000|2022-06-05 23:08:30|128.4|127|128.39|126.99|128.4|127|128.39|126.99|2
1654470520000|2022-06-05 23:08:40|128.4|127|128.4|127|128.4|127|128.4|127|1
1654470530000|2022-06-05 23:08:50|128.41|127.01|128.4|127|128.41|127.01|128.4|127|2
1654470540000|2022-06-05 23:09:00|128.41|127.01|128.49|127.09|128.49|127.09|128.41|127.01|4
1654470550000|2022-06-05 23:09:10|128.48|127.08|128.49|127.09|128.52|127.12|128.47|127.07|6
1654470560000|2022-06-05 23:09:20|128.5|127.1|128.57|127.17|128.57|127.17|128.5|127.1|3
1654470590000|2022-06-05 23:09:50|128.56|127.16|128.51|127.11|128.56|127.16|128.51|127.11|3
1654470600000|2022-06-05 23:10:00|128.52|127.12|128.54|127.14|128.54|127.14|128.52|127.12|2
1654470620000|2022-06-05 23:10:20|128.55|127.15|128.55|127.15|128.55|127.15|128.55|127.15|1
1654470640000|2022-06-05 23:10:40|128.56|127.16|128.56|127.16|128.56|127.16|128.56|127.16|1
1654470650000|2022-06-05 23:10:50|128.55|127.15|128.56|127.16|128.56|127.16|128.54|127.14|4
1654470660000|2022-06-05 23:11:00|128.59|127.19|128.59|127.19|128.59|127.19|128.59|127.19|1
1654470670000|2022-06-05 23:11:10|128.58|127.18|128.58|127.18|128.58|127.18|128.58|127.18|1
1654470690000|2022-06-05 23:11:30|128.59|127.19|128.58|127.18|128.59|127.19|128.58|127.18|2
1654470720000|2022-06-05 23:12:00|128.59|127.19|128.63|127.23|128.63|127.23|128.59|127.19|2
1654470730000|2022-06-05 23:12:10|128.64|127.24|128.64|127.24|128.65|127.25|128.64|127.24|3
1654470740000|2022-06-05 23:12:20|128.65|127.25|128.65|127.25|128.65|127.25|128.65|127.25|1
1654470770000|2022-06-05 23:12:50|128.66|127.26|128.63|127.23|128.66|127.26|128.63|127.23|4
1654470780000|2022-06-05 23:13:00|128.62|127.22|128.62|127.22|128.63|127.23|128.61|127.21|5
1654470790000|2022-06-05 23:13:10|128.61|127.21|128.61|127.21|128.61|127.21|128.6|127.2|3
1654470800000|2022-06-05 23:13:20|128.6|127.2|128.6|127.2|128.6|127.2|128.59|127.19|3
1654470810000|2022-06-05 23:13:30|128.61|127.21|128.69|127.29|128.69|127.29|128.61|127.21|3
1654470840000|2022-06-05 23:14:00|128.67|127.27|128.61|127.21|128.67|127.27|128.61|127.21|3
1654470850000|2022-06-05 23:14:10|128.62|127.22|128.63|127.23|128.63|127.23|128.62|127.22|2
1654470860000|2022-06-05 23:14:20|128.61|127.21|128.6|127.2|128.61|127.21|128.6|127.2|2
1654470870000|2022-06-05 23:14:30|128.57|127.17|128.6|127.2|128.6|127.2|128.57|127.17|2
1654470880000|2022-06-05 23:14:40|128.61|127.21|128.61|127.21|128.61|127.21|128.61|127.21|1
1654470900000|2022-06-05 23:15:00|128.6|127.2|128.59|127.19|128.61|127.21|128.59|127.19|4
1654470910000|2022-06-05 23:15:10|128.6|127.2|128.5|127.1|128.6|127.2|128.48|127.08|11
1654470930000|2022-06-05 23:15:30|128.49|127.09|128.41|127.01|128.49|127.09|128.4|127|5
1654470940000|2022-06-05 23:15:40|128.4|127|128.39|126.99|128.4|127|128.39|126.99|2
1654470950000|2022-06-05 23:15:50|128.38|126.98|128.39|126.99|128.4|127|128.37|126.97|4
1654470960000|2022-06-05 23:16:00|128.38|126.98|128.39|126.99|128.39|126.99|128.33|126.93|7
1654470970000|2022-06-05 23:16:10|128.38|126.98|128.29|126.89|128.38|126.98|128.29|126.89|7
1654470980000|2022-06-05 23:16:20|128.28|126.88|128.23|126.83|128.3|126.9|128.23|126.83|4
1654470990000|2022-06-05 23:16:30|128.25|126.85|128.23|126.83|128.25|126.85|128.23|126.83|2
1654471000000|2022-06-05 23:16:40|128.21|126.81|128.2|126.8|128.21|126.81|128.2|126.8|2
1654471020000|2022-06-05 23:17:00|128.19|126.79|128.16|126.76|128.2|126.8|128.11|126.71|10
1654471030000|2022-06-05 23:17:10|128.15|126.75|128.11|126.71|128.15|126.75|128.11|126.71|4
1654471040000|2022-06-05 23:17:20|128.12|126.72|128.13|126.73|128.16|126.76|128.11|126.71|4
1654471050000|2022-06-05 23:17:30|128.12|126.72|128.09|126.69|128.12|126.72|128.08|126.68|7
1654471060000|2022-06-05 23:17:40|128.08|126.68|128|126.6|128.08|126.68|128|126.6|8
1654471070000|2022-06-05 23:17:50|127.99|126.59|127.99|126.59|127.99|126.59|127.98|126.58|3
1654471080000|2022-06-05 23:18:00|127.98|126.58|128.09|126.69|128.09|126.69|127.98|126.58|4
1654471090000|2022-06-05 23:18:10|128.07|126.67|128.07|126.67|128.08|126.68|128.07|126.67|3
1654471100000|2022-06-05 23:18:20|128.08|126.68|128.1|126.7|128.11|126.71|128.08|126.68|5
1654471110000|2022-06-05 23:18:30|128.09|126.69|128.09|126.69|128.09|126.69|128.09|126.69|1
1654471120000|2022-06-05 23:18:40|128.08|126.68|128.09|126.69|128.09|126.69|128.08|126.68|2
1654471130000|2022-06-05 23:18:50|128.08|126.68|128.01|126.61|128.08|126.68|127.99|126.59|9
1654471140000|2022-06-05 23:19:00|128.07|126.67|128.03|126.63|128.07|126.67|128.03|126.63|4
1654471150000|2022-06-05 23:19:10|128.02|126.62|128.05|126.65|128.05|126.65|128.02|126.62|7
1654471170000|2022-06-05 23:19:30|128.06|126.66|128.14|126.74|128.14|126.74|128.06|126.66|4
1654471180000|2022-06-05 23:19:40|128.15|126.75|128.18|126.78|128.18|126.78|128.15|126.75|2
1654471190000|2022-06-05 23:19:50|128.19|126.79|128.25|126.85|128.25|126.85|128.19|126.79|3
1654471210000|2022-06-05 23:20:10|128.24|126.84|128.22|126.82|128.24|126.84|128.22|126.82|4
1654471220000|2022-06-05 23:20:20|128.25|126.85|128.26|126.86|128.27|126.87|128.22|126.82|6
1654471230000|2022-06-05 23:20:30|128.25|126.85|128.19|126.79|128.25|126.85|128.19|126.79|6
1654471240000|2022-06-05 23:20:40|128.2|126.8|128.1|126.7|128.2|126.8|128.1|126.7|7
1654471250000|2022-06-05 23:20:50|128.09|126.69|128.1|126.7|128.11|126.71|128.09|126.69|4
1654471260000|2022-06-05 23:21:00|128.09|126.69|128.09|126.69|128.1|126.7|128.09|126.69|3
1654471270000|2022-06-05 23:21:10|128.11|126.71|128.15|126.75|128.16|126.76|128.11|126.71|5
1654471290000|2022-06-05 23:21:30|128.2|126.8|128.2|126.8|128.2|126.8|128.2|126.8|1
1654471300000|2022-06-05 23:21:40|128.19|126.79|128.12|126.72|128.19|126.79|128.09|126.69|7
1654471310000|2022-06-05 23:21:50|128.11|126.71|128.11|126.71|128.11|126.71|128.1|126.7|3
1654471320000|2022-06-05 23:22:00|128.09|126.69|128.09|126.69|128.11|126.71|128.09|126.69|3
1654471340000|2022-06-05 23:22:20|128.11|126.71|128.23|126.83|128.23|126.83|128.11|126.71|4
1654471350000|2022-06-05 23:22:30|128.24|126.84|128.24|126.84|128.25|126.85|128.23|126.83|5
1654471360000|2022-06-05 23:22:40|128.23|126.83|128.23|126.83|128.23|126.83|128.23|126.83|1
1654471370000|2022-06-05 23:22:50|128.24|126.84|128.28|126.88|128.28|126.88|128.24|126.84|2
1654471400000|2022-06-05 23:23:20|128.3|126.9|128.35|126.95|128.35|126.95|128.3|126.9|3
1654471410000|2022-06-05 23:23:30|128.34|126.94|128.35|126.95|128.36|126.96|128.34|126.94|6
1654471440000|2022-06-05 23:24:00|128.38|126.98|128.38|126.98|128.38|126.98|128.38|126.98|1
1654471460000|2022-06-05 23:24:20|128.39|126.99|128.39|126.99|128.39|126.99|128.39|126.99|1
1654471470000|2022-06-05 23:24:30|128.37|126.97|128.37|126.97|128.37|126.97|128.37|126.97|1
1654471480000|2022-06-05 23:24:40|128.38|126.98|128.38|126.98|128.38|126.98|128.38|126.98|1
1654471520000|2022-06-05 23:25:20|128.37|126.97|128.33|126.93|128.37|126.97|128.33|126.93|3
1654471530000|2022-06-05 23:25:30|128.3|126.9|128.31|126.91|128.31|126.91|128.29|126.89|4
1654471540000|2022-06-05 23:25:40|128.3|126.9|128.3|126.9|128.3|126.9|128.3|126.9|1
1654471560000|2022-06-05 23:26:00|128.31|126.91|128.3|126.9|128.31|126.91|128.3|126.9|2
1654471570000|2022-06-05 23:26:10|128.32|126.92|128.29|126.89|128.32|126.92|128.29|126.89|4
1654471580000|2022-06-05 23:26:20|128.28|126.88|128.23|126.83|128.28|126.88|128.23|126.83|2
1654471590000|2022-06-05 23:26:30|128.22|126.82|128.2|126.8|128.26|126.86|128.2|126.8|5
1654471600000|2022-06-05 23:26:40|128.21|126.81|128.2|126.8|128.21|126.81|128.19|126.79|3
1654471610000|2022-06-05 23:26:50|128.18|126.78|128.18|126.78|128.18|126.78|128.18|126.78|1
1654471620000|2022-06-05 23:27:00|128.17|126.77|128.19|126.79|128.2|126.8|128.16|126.76|5
1654471640000|2022-06-05 23:27:20|128.2|126.8|128.19|126.79|128.2|126.8|128.19|126.79|2
1654471660000|2022-06-05 23:27:40|128.2|126.8|128.2|126.8|128.2|126.8|128.2|126.8|1
1654471680000|2022-06-05 23:28:00|128.19|126.79|128.13|126.73|128.19|126.79|128.1|126.7|8
1654471690000|2022-06-05 23:28:10|128.12|126.72|128.1|126.7|128.13|126.73|128.1|126.7|3
1654471700000|2022-06-05 23:28:20|128.09|126.69|128.03|126.63|128.09|126.69|128.02|126.62|6
1654471710000|2022-06-05 23:28:30|128.02|126.62|128.02|126.62|128.04|126.64|128|126.6|5
1654471720000|2022-06-05 23:28:40|128.01|126.61|128|126.6|128.01|126.61|127.99|126.59|4
1654471740000|2022-06-05 23:29:00|127.99|126.59|128|126.6|128|126.6|127.97|126.57|5
1654471750000|2022-06-05 23:29:10|127.98|126.58|127.81|126.41|127.98|126.58|127.81|126.41|6
1654471760000|2022-06-05 23:29:20|127.8|126.4|127.79|126.39|127.8|126.4|127.79|126.39|4
1654471770000|2022-06-05 23:29:30|127.81|126.41|127.79|126.39|127.81|126.41|127.79|126.39|6
1654471800000|2022-06-05 23:30:00|127.78|126.38|127.78|126.38|127.82|126.42|127.78|126.38|4
1654471810000|2022-06-05 23:30:10|127.79|126.39|127.84|126.44|127.87|126.47|127.79|126.39|5
1654471820000|2022-06-05 23:30:20|127.89|126.49|127.91|126.51|127.94|126.54|127.89|126.49|5
1654471830000|2022-06-05 23:30:30|127.98|126.58|127.99|126.59|128.08|126.68|127.98|126.58|8
1654471840000|2022-06-05 23:30:40|128.01|126.61|128.01|126.61|128.04|126.64|128|126.6|8
1654471850000|2022-06-05 23:30:50|127.99|126.59|127.91|126.51|127.99|126.59|127.91|126.51|5
1654471860000|2022-06-05 23:31:00|127.9|126.5|127.93|126.53|127.94|126.54|127.9|126.5|3
1654471870000|2022-06-05 23:31:10|127.92|126.52|127.99|126.59|127.99|126.59|127.91|126.51|10
1654471880000|2022-06-05 23:31:20|128|126.6|128|126.6|128|126.6|128|126.6|1
1654471910000|2022-06-05 23:31:50|127.99|126.59|127.99|126.59|127.99|126.59|127.99|126.59|1
1654471920000|2022-06-05 23:32:00|128|126.6|127.99|126.59|128|126.6|127.99|126.59|2
1654471930000|2022-06-05 23:32:10|128|126.6|128.01|126.61|128.03|126.63|127.99|126.59|7
1654471940000|2022-06-05 23:32:20|128|126.6|128|126.6|128|126.6|128|126.6|1
1654471950000|2022-06-05 23:32:30|127.99|126.59|127.99|126.59|127.99|126.59|127.99|126.59|1
1654471960000|2022-06-05 23:32:40|128|126.6|128.08|126.68|128.08|126.68|128|126.6|7
1654471970000|2022-06-05 23:32:50|128.1|126.7|128.1|126.7|128.1|126.7|128.1|126.7|1
1654471980000|2022-06-05 23:33:00|128.08|126.68|128.03|126.63|128.08|126.68|128.02|126.62|8
1654471990000|2022-06-05 23:33:10|128.02|126.62|127.98|126.58|128.04|126.64|127.95|126.55|11
1654472000000|2022-06-05 23:33:20|128|126.6|128.01|126.61|128.01|126.61|128|126.6|2
1654472020000|2022-06-05 23:33:40|127.99|126.59|127.99|126.59|128.01|126.61|127.99|126.59|4
1654472040000|2022-06-05 23:34:00|128|126.6|127.99|126.59|128.02|126.62|127.99|126.59|5
1654472050000|2022-06-05 23:34:10|128|126.6|127.99|126.59|128.02|126.62|127.99|126.59|3
1654472080000|2022-06-05 23:34:40|128|126.6|127.99|126.59|128|126.6|127.99|126.59|2
1654472100000|2022-06-05 23:35:00|128.01|126.61|128|126.6|128.01|126.61|128|126.6|2
1654472110000|2022-06-05 23:35:10|128.01|126.61|127.95|126.55|128.01|126.61|127.93|126.53|8
1654472120000|2022-06-05 23:35:20|127.96|126.56|127.99|126.59|127.99|126.59|127.96|126.56|2
1654472140000|2022-06-05 23:35:40|127.98|126.58|127.92|126.52|127.98|126.58|127.92|126.52|3
1654472150000|2022-06-05 23:35:50|127.97|126.57|127.9|126.5|127.97|126.57|127.9|126.5|6
1654472160000|2022-06-05 23:36:00|127.89|126.49|127.83|126.43|127.91|126.51|127.83|126.43|6
1654472170000|2022-06-05 23:36:10|127.82|126.42|127.8|126.4|127.82|126.42|127.79|126.39|7
1654472180000|2022-06-05 23:36:20|127.84|126.44|127.9|126.5|127.9|126.5|127.84|126.44|2
1654472200000|2022-06-05 23:36:40|127.88|126.48|127.82|126.42|127.88|126.48|127.82|126.42|7
1654472210000|2022-06-05 23:36:50|127.81|126.41|127.72|126.32|127.83|126.43|127.72|126.32|8
1654472220000|2022-06-05 23:37:00|127.71|126.31|127.6|126.2|127.71|126.31|127.59|126.19|8
1654472230000|2022-06-05 23:37:10|127.59|126.19|127.49|126.09|127.59|126.19|127.49|126.09|5
1654472240000|2022-06-05 23:37:20|127.48|126.08|127.54|126.14|127.57|126.17|127.48|126.08|12
1654472250000|2022-06-05 23:37:30|127.53|126.13|127.53|126.13|127.53|126.13|127.53|126.13|1
1654472260000|2022-06-05 23:37:40|127.52|126.12|127.51|126.11|127.52|126.12|127.51|126.11|2
1654472270000|2022-06-05 23:37:50|127.54|126.14|127.59|126.19|127.59|126.19|127.54|126.14|5
1654472280000|2022-06-05 23:38:00|127.6|126.2|127.59|126.19|127.6|126.2|127.59|126.19|2
1654472290000|2022-06-05 23:38:10|127.6|126.2|127.59|126.19|127.6|126.2|127.59|126.19|2
1654472300000|2022-06-05 23:38:20|127.58|126.18|127.5|126.1|127.58|126.18|127.5|126.1|5
1654472310000|2022-06-05 23:38:30|127.49|126.09|127.49|126.09|127.49|126.09|127.49|126.09|1
1654472320000|2022-06-05 23:38:40|127.5|126.1|127.49|126.09|127.51|126.11|127.49|126.09|3
1654472330000|2022-06-05 23:38:50|127.51|126.11|127.58|126.18|127.59|126.19|127.51|126.11|5
1654472350000|2022-06-05 23:39:10|127.64|126.24|127.7|126.3|127.7|126.3|127.64|126.24|4
1654472360000|2022-06-05 23:39:20|127.69|126.29|127.69|126.29|127.69|126.29|127.69|126.29|1
1654472370000|2022-06-05 23:39:30|127.7|126.3|127.7|126.3|127.7|126.3|127.7|126.3|1
1654472390000|2022-06-05 23:39:50|127.69|126.29|127.68|126.28|127.69|126.29|127.68|126.28|2
1654472400000|2022-06-05 23:40:00|127.69|126.29|127.58|126.18|127.69|126.29|127.58|126.18|7
1654472410000|2022-06-05 23:40:10|127.59|126.19|127.59|126.19|127.59|126.19|127.59|126.19|1
1654472420000|2022-06-05 23:40:20|127.58|126.18|127.58|126.18|127.58|126.18|127.58|126.18|1
1654472430000|2022-06-05 23:40:30|127.57|126.17|127.57|126.17|127.57|126.17|127.57|126.17|1
1654472450000|2022-06-05 23:40:50|127.52|126.12|127.5|126.1|127.52|126.12|127.5|126.1|2
1654472460000|2022-06-05 23:41:00|127.49|126.09|127.48|126.08|127.49|126.09|127.48|126.08|2
1654472470000|2022-06-05 23:41:10|127.49|126.09|127.49|126.09|127.54|126.14|127.49|126.09|8
1654472490000|2022-06-05 23:41:30|127.48|126.08|127.48|126.08|127.51|126.11|127.48|126.08|3
1654472500000|2022-06-05 23:41:40|127.49|126.09|127.49|126.09|127.49|126.09|127.49|126.09|1
1654472510000|2022-06-05 23:41:50|127.51|126.11|127.49|126.09|127.51|126.11|127.49|126.09|2
1654472520000|2022-06-05 23:42:00|127.5|126.1|127.6|126.2|127.6|126.2|127.5|126.1|4
1654472530000|2022-06-05 23:42:10|127.62|126.22|127.68|126.28|127.68|126.28|127.62|126.22|3
1654472540000|2022-06-05 23:42:20|127.7|126.3|127.7|126.3|127.7|126.3|127.7|126.3|1
1654472550000|2022-06-05 23:42:30|127.69|126.29|127.69|126.29|127.69|126.29|127.69|126.29|1
1654472560000|2022-06-05 23:42:40|127.68|126.28|127.68|126.28|127.68|126.28|127.68|126.28|1
1654472580000|2022-06-05 23:43:00|127.69|126.29|127.69|126.29|127.69|126.29|127.69|126.29|1
1654472590000|2022-06-05 23:43:10|127.68|126.28|127.64|126.24|127.69|126.29|127.58|126.18|9
1654472640000|2022-06-05 23:44:00|127.68|126.28|127.68|126.28|127.68|126.28|127.68|126.28|1
1654472670000|2022-06-05 23:44:30|127.67|126.27|127.68|126.28|127.68|126.28|127.67|126.27|2
1654472680000|2022-06-05 23:44:40|127.69|126.29|127.68|126.28|127.69|126.29|127.68|126.28|2
1654472700000|2022-06-05 23:45:00|127.69|126.29|127.67|126.27|127.71|126.31|127.67|126.27|6
1654472710000|2022-06-05 23:45:10|127.68|126.28|127.68|126.28|127.68|126.28|127.65|126.25|4
1654472720000|2022-06-05 23:45:20|127.71|126.31|127.73|126.33|127.73|126.33|127.71|126.31|2
1654472730000|2022-06-05 23:45:30|127.75|126.35|127.75|126.35|127.75|126.35|127.75|126.35|1
1654472740000|2022-06-05 23:45:40|127.73|126.33|127.69|126.29|127.73|126.33|127.69|126.29|3
1654472760000|2022-06-05 23:46:00|127.7|126.3|127.72|126.32|127.72|126.32|127.7|126.3|3
1654472770000|2022-06-05 23:46:10|127.73|126.33|127.71|126.31|127.73|126.33|127.71|126.31|2
1654472780000|2022-06-05 23:46:20|127.72|126.32|127.79|126.39|127.8|126.4|127.72|126.32|6
1654472790000|2022-06-05 23:46:30|127.87|126.47|127.88|126.48|127.89|126.49|127.87|126.47|5
1654472800000|2022-06-05 23:46:40|127.89|126.49|127.89|126.49|127.89|126.49|127.89|126.49|1
1654472830000|2022-06-05 23:47:10|127.88|126.48|127.82|126.42|127.89|126.49|127.81|126.41|7
1654472840000|2022-06-05 23:47:20|127.83|126.43|127.89|126.49|127.9|126.5|127.83|126.43|5
1654472850000|2022-06-05 23:47:30|127.87|126.47|127.87|126.47|127.87|126.47|127.87|126.47|1
1654472860000|2022-06-05 23:47:40|127.88|126.48|127.81|126.41|127.88|126.48|127.79|126.39|10
1654472870000|2022-06-05 23:47:50|127.79|126.39|127.79|126.39|127.79|126.39|127.78|126.38|3
1654472880000|2022-06-05 23:48:00|127.71|126.31|127.68|126.28|127.71|126.31|127.68|126.28|4
1654472890000|2022-06-05 23:48:10|127.69|126.29|127.69|126.29|127.69|126.29|127.69|126.29|1
1654472900000|2022-06-05 23:48:20|127.68|126.28|127.68|126.28|127.68|126.28|127.68|126.28|1
1654472910000|2022-06-05 23:48:30|127.66|126.26|127.65|126.25|127.66|126.26|127.6|126.2|6
1654472920000|2022-06-05 23:48:40|127.64|126.24|127.61|126.21|127.64|126.24|127.61|126.21|4
1654472930000|2022-06-05 23:48:50|127.62|126.22|127.64|126.24|127.64|126.24|127.62|126.22|3
1654472940000|2022-06-05 23:49:00|127.65|126.25|127.7|126.3|127.72|126.32|127.65|126.25|6
1654473000000|2022-06-05 23:50:00|127.71|126.31|127.74|126.34|127.74|126.34|127.71|126.31|2
1654473020000|2022-06-05 23:50:20|127.7|126.3|127.7|126.3|127.7|126.3|127.7|126.3|1
1654473030000|2022-06-05 23:50:30|127.69|126.29|127.67|126.27|127.69|126.29|127.67|126.27|3
1654473040000|2022-06-05 23:50:40|127.7|126.3|127.89|126.49|127.89|126.49|127.7|126.3|8
1654473050000|2022-06-05 23:50:50|127.92|126.52|127.86|126.46|127.92|126.52|127.86|126.46|7
1654473060000|2022-06-05 23:51:00|127.89|126.49|127.88|126.48|127.89|126.49|127.88|126.48|4
1654473080000|2022-06-05 23:51:20|127.83|126.43|127.8|126.4|127.83|126.43|127.79|126.39|5
1654473090000|2022-06-05 23:51:30|127.78|126.38|127.78|126.38|127.78|126.38|127.78|126.38|1
1654473110000|2022-06-05 23:51:50|127.8|126.4|127.75|126.35|127.8|126.4|127.75|126.35|8
1654473120000|2022-06-05 23:52:00|127.76|126.36|127.75|126.35|127.76|126.36|127.74|126.34|4
1654473130000|2022-06-05 23:52:10|127.74|126.34|127.74|126.34|127.74|126.34|127.74|126.34|1
1654473140000|2022-06-05 23:52:20|127.75|126.35|127.74|126.34|127.75|126.35|127.74|126.34|2
1654473150000|2022-06-05 23:52:30|127.75|126.35|127.77|126.37|127.77|126.37|127.75|126.35|2
1654473160000|2022-06-05 23:52:40|127.78|126.38|127.79|126.39|127.8|126.4|127.77|126.37|5
1654473170000|2022-06-05 23:52:50|127.8|126.4|127.79|126.39|127.81|126.41|127.79|126.39|3
1654473210000|2022-06-05 23:53:30|127.81|126.41|127.79|126.39|127.81|126.41|127.79|126.39|2
1654473230000|2022-06-05 23:53:50|127.78|126.38|127.79|126.39|127.82|126.42|127.78|126.38|4
1654473240000|2022-06-05 23:54:00|127.83|126.43|127.82|126.42|127.83|126.43|127.79|126.39|4
1654473250000|2022-06-05 23:54:10|127.8|126.4|127.79|126.39|127.8|126.4|127.79|126.39|2
1654473260000|2022-06-05 23:54:20|127.81|126.41|127.79|126.39|127.81|126.41|127.79|126.39|2
1654473290000|2022-06-05 23:54:50|127.83|126.43|127.89|126.49|127.89|126.49|127.83|126.43|3
1654473310000|2022-06-05 23:55:10|127.88|126.48|127.88|126.48|127.88|126.48|127.88|126.48|1
1654473320000|2022-06-05 23:55:20|127.89|126.49|127.89|126.49|127.89|126.49|127.89|126.49|1
1654473350000|2022-06-05 23:55:50|127.88|126.48|127.89|126.49|127.89|126.49|127.86|126.46|4
1654473360000|2022-06-05 23:56:00|127.9|126.5|127.89|126.49|127.9|126.5|127.89|126.49|2
1654473380000|2022-06-05 23:56:20|127.88|126.48|127.89|126.49|127.89|126.49|127.88|126.48|2
1654473410000|2022-06-05 23:56:50|127.9|126.5|127.81|126.41|127.91|126.51|127.79|126.39|6
1654473420000|2022-06-05 23:57:00|127.8|126.4|127.78|126.38|127.81|126.41|127.78|126.38|6
1654473430000|2022-06-05 23:57:10|127.79|126.39|127.8|126.4|127.87|126.47|127.78|126.38|10
1654473440000|2022-06-05 23:57:20|127.79|126.39|127.81|126.41|127.81|126.41|127.79|126.39|3
1654473460000|2022-06-05 23:57:40|127.8|126.4|127.53|126.13|127.83|126.43|127.53|126.13|8
1654473470000|2022-06-05 23:57:50|127.51|126.11|127.4|126|127.51|126.11|127.32|125.92|8
1654473480000|2022-06-05 23:58:00|127.42|126.02|127.56|126.16|127.58|126.18|127.41|126.01|13
1654473490000|2022-06-05 23:58:10|127.57|126.17|127.57|126.17|127.57|126.17|127.57|126.17|1
1654473500000|2022-06-05 23:58:20|127.56|126.16|127.56|126.16|127.56|126.16|127.56|126.16|1
1654473510000|2022-06-05 23:58:30|127.62|126.22|127.79|126.39|127.79|126.39|127.62|126.22|8
1654473530000|2022-06-05 23:58:50|127.78|126.38|127.78|126.38|127.78|126.38|127.78|126.38|1
1654473540000|2022-06-05 23:59:00|127.77|126.37|127.69|126.29|127.77|126.37|127.69|126.29|3
1654473550000|2022-06-05 23:59:10|127.68|126.28|127.68|126.28|127.68|126.28|127.68|126.28|1
1654473560000|2022-06-05 23:59:20|127.69|126.29|127.64|126.24|127.69|126.29|127.64|126.24|3
1654473570000|2022-06-05 23:59:30|127.68|126.28|127.57|126.17|127.68|126.28|127.57|126.17|8
1654473590000|2022-06-05 23:59:50|127.59|126.19|127.59|126.19|127.59|126.19|127.59|126.19|1
1654473600000|2022-06-06 00:00:00|127.58|126.18|127.59|126.19|127.59|126.19|127.58|126.18|2
1654473610000|2022-06-06 00:00:10|127.6|126.2|127.49|126.09|127.6|126.2|127.49|126.09|6
1654473620000|2022-06-06 00:00:20|127.51|126.11|127.59|126.19|127.6|126.2|127.51|126.11|9
1654473630000|2022-06-06 00:00:30|127.6|126.2|127.63|126.23|127.63|126.23|127.6|126.2|2
1654473640000|2022-06-06 00:00:40|127.62|126.22|127.67|126.27|127.67|126.27|127.62|126.22|2
1654473650000|2022-06-06 00:00:50|127.65|126.25|127.61|126.21|127.65|126.25|127.61|126.21|5
1654473660000|2022-06-06 00:01:00|127.6|126.2|127.59|126.19|127.6|126.2|127.58|126.18|3
1654473670000|2022-06-06 00:01:10|127.58|126.18|127.5|126.1|127.58|126.18|127.5|126.1|5
1654473680000|2022-06-06 00:01:20|127.53|126.13|127.43|126.03|127.53|126.13|127.43|126.03|8
1654473690000|2022-06-06 00:01:30|127.42|126.02|127.31|125.91|127.42|126.02|127.29|125.89|10
1654473700000|2022-06-06 00:01:40|127.29|125.89|127.2|125.8|127.29|125.89|127.2|125.8|6
1654473710000|2022-06-06 00:01:50|127.23|125.83|127.2|125.8|127.23|125.83|127.2|125.8|5
1654473720000|2022-06-06 00:02:00|127.21|125.81|127.21|125.81|127.24|125.84|127.2|125.8|6
1654473730000|2022-06-06 00:02:10|127.2|125.8|127.23|125.83|127.26|125.86|127.13|125.73|10
1654473740000|2022-06-06 00:02:20|127.22|125.82|127.19|125.79|127.24|125.84|127.19|125.79|8
1654473750000|2022-06-06 00:02:30|127.18|125.78|127.18|125.78|127.18|125.78|127.18|125.78|1
1654473760000|2022-06-06 00:02:40|127.17|125.77|127.12|125.72|127.17|125.77|127.07|125.67|9
1654473770000|2022-06-06 00:02:50|127.13|125.73|127.13|125.73|127.13|125.73|127.11|125.71|5
1654473780000|2022-06-06 00:03:00|127.12|125.72|127.11|125.71|127.13|125.73|127.1|125.7|6
1654473790000|2022-06-06 00:03:10|127.04|125.64|127|125.6|127.04|125.64|126.92|125.52|17
1654473800000|2022-06-06 00:03:20|126.99|125.59|127|125.6|127.07|125.67|126.99|125.59|12
1654473810000|2022-06-06 00:03:30|127.01|125.61|127.12|125.72|127.15|125.75|127.01|125.61|10
1654473820000|2022-06-06 00:03:40|127.11|125.71|127.2|125.8|127.2|125.8|127.1|125.7|7
1654473830000|2022-06-06 00:03:50|127.19|125.79|127.24|125.84|127.24|125.84|127.19|125.79|6
1654473840000|2022-06-06 00:04:00|127.3|125.9|127.29|125.89|127.3|125.9|127.26|125.86|6
1654473850000|2022-06-06 00:04:10|127.33|125.93|127.36|125.96|127.36|125.96|127.33|125.93|2
1654473860000|2022-06-06 00:04:20|127.37|125.97|127.44|126.04|127.44|126.04|127.37|125.97|4
1654473890000|2022-06-06 00:04:50|127.49|126.09|127.57|126.17|127.57|126.17|127.49|126.09|5
1654473920000|2022-06-06 00:05:20|127.58|126.18|127.62|126.22|127.62|126.22|127.58|126.18|5
1654473940000|2022-06-06 00:05:40|127.61|126.21|127.59|126.19|127.62|126.22|127.59|126.19|3
1654473960000|2022-06-06 00:06:00|127.62|126.22|127.62|126.22|127.62|126.22|127.62|126.22|1
1654473970000|2022-06-06 00:06:10|127.63|126.23|127.63|126.23|127.63|126.23|127.63|126.23|1
1654474000000|2022-06-06 00:06:40|127.67|126.27|127.67|126.27|127.67|126.27|127.67|126.27|1
1654474010000|2022-06-06 00:06:50|127.66|126.26|127.66|126.26|127.66|126.26|127.66|126.26|1
1654474020000|2022-06-06 00:07:00|127.65|126.25|127.6|126.2|127.67|126.27|127.59|126.19|7
1654474030000|2022-06-06 00:07:10|127.63|126.23|127.63|126.23|127.64|126.24|127.63|126.23|3
1654474060000|2022-06-06 00:07:40|127.61|126.21|127.63|126.23|127.63|126.23|127.59|126.19|6
1654474070000|2022-06-06 00:07:50|127.68|126.28|127.7|126.3|127.7|126.3|127.68|126.28|2
1654474100000|2022-06-06 00:08:20|127.72|126.32|127.73|126.33|127.73|126.33|127.72|126.32|2
1654474140000|2022-06-06 00:09:00|127.72|126.32|127.69|126.29|127.72|126.32|127.69|126.29|2
1654474150000|2022-06-06 00:09:10|127.68|126.28|127.69|126.29|127.69|126.29|127.68|126.28|2
1654474160000|2022-06-06 00:09:20|127.68|126.28|127.69|126.29|127.7|126.3|127.68|126.28|4
1654474170000|2022-06-06 00:09:30|127.7|126.3|127.68|126.28|127.7|126.3|127.68|126.28|3
1654474190000|2022-06-06 00:09:50|127.7|126.3|127.71|126.31|127.71|126.31|127.7|126.3|2
1654474200000|2022-06-06 00:10:00|127.72|126.32|127.75|126.35|127.75|126.35|127.72|126.32|2
1654474210000|2022-06-06 00:10:10|127.76|126.36|127.76|126.36|127.76|126.36|127.76|126.36|1
1654474220000|2022-06-06 00:10:20|127.85|126.45|128|126.6|128|126.6|127.85|126.45|5
1654474230000|2022-06-06 00:10:30|128.01|126.61|128.01|126.61|128.01|126.61|128.01|126.61|1
1654474240000|2022-06-06 00:10:40|128.03|126.63|128.09|126.69|128.09|126.69|128.03|126.63|5
1654474250000|2022-06-06 00:10:50|128.11|126.71|128.12|126.72|128.17|126.77|128.1|126.7|16
1654474260000|2022-06-06 00:11:00|128.1|126.7|128.12|126.72|128.12|126.72|128.1|126.7|2
1654474270000|2022-06-06 00:11:10|128.1|126.7|128.13|126.73|128.13|126.73|128.1|126.7|8
1654474280000|2022-06-06 00:11:20|128.14|126.74|128.19|126.79|128.19|126.79|128.14|126.74|2
1654474320000|2022-06-06 00:12:00|128.2|126.8|128.12|126.72|128.2|126.8|128.12|126.72|10
1654474330000|2022-06-06 00:12:10|128.11|126.71|128.09|126.69|128.11|126.71|128.09|126.69|2
1654474340000|2022-06-06 00:12:20|128.08|126.68|128.04|126.64|128.08|126.68|128.04|126.64|3
1654474350000|2022-06-06 00:12:30|128.03|126.63|128.01|126.61|128.03|126.63|128.01|126.61|2
1654474360000|2022-06-06 00:12:40|128.03|126.63|128.01|126.61|128.06|126.66|128.01|126.61|6
1654474370000|2022-06-06 00:12:50|128|126.6|128.08|126.68|128.08|126.68|128|126.6|5
1654474380000|2022-06-06 00:13:00|128.1|126.7|128.1|126.7|128.11|126.71|128.09|126.69|4
1654474390000|2022-06-06 00:13:10|128.11|126.71|128.11|126.71|128.11|126.71|128.11|126.71|1
1654474400000|2022-06-06 00:13:20|128.1|126.7|128.01|126.61|128.1|126.7|128.01|126.61|7
1654474410000|2022-06-06 00:13:30|128|126.6|127.93|126.53|128.01|126.61|127.91|126.51|8
1654474420000|2022-06-06 00:13:40|127.92|126.52|127.93|126.53|127.93|126.53|127.91|126.51|3
1654474430000|2022-06-06 00:13:50|127.91|126.51|127.9|126.5|127.91|126.51|127.9|126.5|2
1654474440000|2022-06-06 00:14:00|127.91|126.51|127.96|126.56|127.96|126.56|127.9|126.5|8
1654474450000|2022-06-06 00:14:10|127.92|126.52|127.9|126.5|127.92|126.52|127.9|126.5|2
1654474460000|2022-06-06 00:14:20|127.95|126.55|127.95|126.55|127.95|126.55|127.95|126.55|1
1654474470000|2022-06-06 00:14:30|127.9|126.5|127.85|126.45|127.92|126.52|127.85|126.45|4
1654474480000|2022-06-06 00:14:40|127.9|126.5|127.88|126.48|127.9|126.5|127.88|126.48|2
1654474500000|2022-06-06 00:15:00|127.92|126.52|127.99|126.59|128.01|126.61|127.92|126.52|7
1654474520000|2022-06-06 00:15:20|128.02|126.62|128.02|126.62|128.07|126.67|127.99|126.59|9
1654474530000|2022-06-06 00:15:30|128.01|126.61|127.98|126.58|128.01|126.61|127.98|126.58|4
1654474540000|2022-06-06 00:15:40|127.99|126.59|128.02|126.62|128.06|126.66|127.98|126.58|7
1654474550000|2022-06-06 00:15:50|128.01|126.61|127.99|126.59|128.01|126.61|127.96|126.56|8
1654474560000|2022-06-06 00:16:00|127.98|126.58|127.98|126.58|127.98|126.58|127.93|126.53|7
1654474580000|2022-06-06 00:16:20|128.05|126.65|128.05|126.65|128.05|126.65|128.05|126.65|1
1654474590000|2022-06-06 00:16:30|128.04|126.64|128.04|126.64|128.04|126.64|128.04|126.64|1
1654474620000|2022-06-06 00:17:00|128.08|126.68|128.12|126.72|128.12|126.72|128.08|126.68|3
1654474670000|2022-06-06 00:17:50|128.15|126.75|128.24|126.84|128.24|126.84|128.15|126.75|4
1654474680000|2022-06-06 00:18:00|128.23|126.83|128.33|126.93|128.34|126.94|128.22|126.82|9
1654474690000|2022-06-06 00:18:10|128.34|126.94|128.47|127.07|128.47|127.07|128.32|126.92|13
1654474700000|2022-06-06 00:18:20|128.49|127.09|128.56|127.16|128.56|127.16|128.48|127.08|5
1654474710000|2022-06-06 00:18:30|128.55|127.15|128.51|127.11|128.55|127.15|128.49|127.09|7
1654474720000|2022-06-06 00:18:40|128.5|127.1|128.55|127.15|128.58|127.18|128.5|127.1|12
1654474730000|2022-06-06 00:18:50|128.5|127.1|128.64|127.24|128.64|127.24|128.5|127.1|8
1654474740000|2022-06-06 00:19:00|128.66|127.26|128.71|127.31|128.71|127.31|128.66|127.26|2
1654474750000|2022-06-06 00:19:10|128.72|127.32|128.72|127.32|128.72|127.32|128.72|127.32|1
1654474770000|2022-06-06 00:19:30|128.71|127.31|128.64|127.24|128.71|127.31|128.6|127.2|8
1654474780000|2022-06-06 00:19:40|128.67|127.27|128.67|127.27|128.67|127.27|128.67|127.27|1
1654474790000|2022-06-06 00:19:50|128.68|127.28|128.69|127.29|128.71|127.31|128.68|127.28|5
1654474810000|2022-06-06 00:20:10|128.7|127.3|128.71|127.31|128.72|127.32|128.7|127.3|3
1654474820000|2022-06-06 00:20:20|128.7|127.3|128.69|127.29|128.7|127.3|128.69|127.29|2
1654474870000|2022-06-06 00:21:10|128.68|127.28|128.68|127.28|128.68|127.28|128.68|127.28|1
1654474880000|2022-06-06 00:21:20|128.66|127.26|128.62|127.22|128.66|127.26|128.58|127.18|9
1654474890000|2022-06-06 00:21:30|128.63|127.23|128.71|127.31|128.71|127.31|128.63|127.23|3
1654474910000|2022-06-06 00:21:50|128.74|127.34|128.87|127.47|128.87|127.47|128.74|127.34|4
1654474920000|2022-06-06 00:22:00|128.92|127.52|128.89|127.49|128.96|127.56|128.89|127.49|8
1654474940000|2022-06-06 00:22:20|128.88|127.48|128.88|127.48|128.89|127.49|128.88|127.48|3
1654474950000|2022-06-06 00:22:30|128.87|127.47|128.87|127.47|128.87|127.47|128.86|127.46|3
1654474960000|2022-06-06 00:22:40|128.86|127.46|128.86|127.46|128.86|127.46|128.86|127.46|1
1654474970000|2022-06-06 00:22:50|128.87|127.47|128.88|127.48|128.89|127.49|128.87|127.47|3
1654474990000|2022-06-06 00:23:10|128.87|127.47|128.78|127.38|128.87|127.47|128.78|127.38|6
1654475000000|2022-06-06 00:23:20|128.79|127.39|128.79|127.39|128.79|127.39|128.78|127.38|3
1654475020000|2022-06-06 00:23:40|128.78|127.38|128.78|127.38|128.78|127.38|128.78|127.38|1
1654475030000|2022-06-06 00:23:50|128.81|127.41|128.87|127.47|128.88|127.48|128.81|127.41|5
1654475040000|2022-06-06 00:24:00|128.86|127.46|128.87|127.47|128.87|127.47|128.86|127.46|2
1654475050000|2022-06-06 00:24:10|128.88|127.48|128.87|127.47|128.88|127.48|128.87|127.47|2
1654475070000|2022-06-06 00:24:30|128.86|127.46|128.86|127.46|128.86|127.46|128.86|127.46|1
1654475100000|2022-06-06 00:25:00|128.85|127.45|128.87|127.47|128.87|127.47|128.83|127.43|6
1654475110000|2022-06-06 00:25:10|128.86|127.46|128.77|127.37|128.86|127.46|128.77|127.37|7
1654475120000|2022-06-06 00:25:20|128.78|127.38|128.77|127.37|128.78|127.38|128.77|127.37|4
1654475140000|2022-06-06 00:25:40|128.78|127.38|128.78|127.38|128.78|127.38|128.78|127.38|1
1654475150000|2022-06-06 00:25:50|128.77|127.37|128.77|127.37|128.78|127.38|128.77|127.37|3
1654475160000|2022-06-06 00:26:00|128.78|127.38|128.58|127.18|128.78|127.38|128.58|127.18|13
1654475170000|2022-06-06 00:26:10|128.57|127.17|128.52|127.12|128.57|127.17|128.48|127.08|5
1654475180000|2022-06-06 00:26:20|128.53|127.13|128.65|127.25|128.66|127.26|128.53|127.13|3
1654475200000|2022-06-06 00:26:40|128.64|127.24|128.63|127.23|128.64|127.24|128.63|127.23|2
1654475220000|2022-06-06 00:27:00|128.62|127.22|128.65|127.25|128.65|127.25|128.51|127.11|13
1654475230000|2022-06-06 00:27:10|128.64|127.24|128.62|127.22|128.64|127.24|128.62|127.22|4
1654475240000|2022-06-06 00:27:20|128.61|127.21|128.61|127.21|128.61|127.21|128.61|127.21|1
1654475260000|2022-06-06 00:27:40|128.6|127.2|128.57|127.17|128.6|127.2|128.57|127.17|3
1654475270000|2022-06-06 00:27:50|128.55|127.15|128.49|127.09|128.55|127.15|128.49|127.09|4
1654475280000|2022-06-06 00:28:00|128.48|127.08|128.48|127.08|128.48|127.08|128.48|127.08|1
1654475290000|2022-06-06 00:28:10|128.51|127.11|128.52|127.12|128.55|127.15|128.51|127.11|5
1654475300000|2022-06-06 00:28:20|128.53|127.13|128.48|127.08|128.53|127.13|128.48|127.08|4
1654475310000|2022-06-06 00:28:30|128.49|127.09|128.52|127.12|128.52|127.12|128.49|127.09|2
1654475320000|2022-06-06 00:28:40|128.51|127.11|128.48|127.08|128.53|127.13|128.48|127.08|4
1654475340000|2022-06-06 00:29:00|128.51|127.11|128.53|127.13|128.53|127.13|128.51|127.11|2
1654475360000|2022-06-06 00:29:20|128.52|127.12|128.52|127.12|128.52|127.12|128.52|127.12|1
1654475370000|2022-06-06 00:29:30|128.51|127.11|128.47|127.07|128.51|127.11|128.47|127.07|4
1654475400000|2022-06-06 00:30:00|128.46|127.06|128.47|127.07|128.47|127.07|128.46|127.06|2
1654475410000|2022-06-06 00:30:10|128.48|127.08|128.54|127.14|128.54|127.14|128.48|127.08|2
1654475430000|2022-06-06 00:30:30|128.58|127.18|128.58|127.18|128.58|127.18|128.58|127.18|1
1654475460000|2022-06-06 00:31:00|128.57|127.17|128.58|127.18|128.58|127.18|128.57|127.17|2
1654475470000|2022-06-06 00:31:10|128.61|127.21|128.59|127.19|128.61|127.21|128.59|127.19|3
1654475480000|2022-06-06 00:31:20|128.63|127.23|128.63|127.23|128.63|127.23|128.63|127.23|1
1654475490000|2022-06-06 00:31:30|128.62|127.22|128.62|127.22|128.63|127.23|128.59|127.19|6
1654475520000|2022-06-06 00:32:00|128.63|127.23|128.7|127.3|128.7|127.3|128.63|127.23|3
1654475530000|2022-06-06 00:32:10|128.73|127.33|128.73|127.33|128.73|127.33|128.73|127.33|1
1654475540000|2022-06-06 00:32:20|128.72|127.32|128.67|127.27|128.72|127.32|128.67|127.27|5
1654475560000|2022-06-06 00:32:40|128.68|127.28|128.7|127.3|128.7|127.3|128.68|127.28|3
1654475580000|2022-06-06 00:33:00|128.71|127.31|128.96|127.56|128.97|127.57|128.71|127.31|9
1654475590000|2022-06-06 00:33:10|128.99|127.59|128.91|127.51|128.99|127.59|128.88|127.48|10
1654475600000|2022-06-06 00:33:20|128.9|127.5|128.87|127.47|128.9|127.5|128.87|127.47|6
1654475610000|2022-06-06 00:33:30|128.88|127.48|128.88|127.48|128.88|127.48|128.88|127.48|1
1654475620000|2022-06-06 00:33:40|128.9|127.5|128.95|127.55|128.96|127.56|128.9|127.5|4
1654475630000|2022-06-06 00:33:50|128.96|127.56|128.88|127.48|128.96|127.56|128.88|127.48|5
1654475640000|2022-06-06 00:34:00|128.9|127.5|128.89|127.49|128.9|127.5|128.89|127.49|2
1654475650000|2022-06-06 00:34:10|128.88|127.48|128.91|127.51|128.97|127.57|128.88|127.48|5
1654475660000|2022-06-06 00:34:20|128.92|127.52|128.91|127.51|128.92|127.52|128.91|127.51|2
1654475670000|2022-06-06 00:34:30|128.92|127.52|128.9|127.5|128.92|127.52|128.9|127.5|3
1654475680000|2022-06-06 00:34:40|128.97|127.57|128.89|127.49|128.97|127.57|128.89|127.49|5
1654475690000|2022-06-06 00:34:50|128.9|127.5|128.9|127.5|128.91|127.51|128.9|127.5|3
1654475700000|2022-06-06 00:35:00|128.91|127.51|128.88|127.48|128.91|127.51|128.88|127.48|4
1654475710000|2022-06-06 00:35:10|128.89|127.49|128.88|127.48|128.9|127.5|128.88|127.48|3
1654475720000|2022-06-06 00:35:20|128.89|127.49|128.89|127.49|128.89|127.49|128.89|127.49|1
1654475730000|2022-06-06 00:35:30|128.9|127.5|128.88|127.48|128.9|127.5|128.84|127.44|12
1654475740000|2022-06-06 00:35:40|128.87|127.47|128.87|127.47|128.87|127.47|128.87|127.47|1
1654475760000|2022-06-06 00:36:00|128.86|127.46|128.87|127.47|128.87|127.47|128.86|127.46|2
1654475780000|2022-06-06 00:36:20|128.86|127.46|128.87|127.47|128.87|127.47|128.85|127.45|3
1654475790000|2022-06-06 00:36:30|128.85|127.45|128.75|127.35|128.85|127.45|128.75|127.35|10
1654475800000|2022-06-06 00:36:40|128.7|127.3|128.69|127.29|128.7|127.3|128.69|127.29|2
1654475810000|2022-06-06 00:36:50|128.68|127.28|128.71|127.31|128.71|127.31|128.68|127.28|2
1654475880000|2022-06-06 00:38:00|128.7|127.3|128.69|127.29|128.7|127.3|128.69|127.29|2
1654475890000|2022-06-06 00:38:10|128.68|127.28|128.67|127.27|128.68|127.28|128.67|127.27|2
1654475940000|2022-06-06 00:39:00|128.68|127.28|128.69|127.29|128.69|127.29|128.68|127.28|2
1654475960000|2022-06-06 00:39:20|128.62|127.22|128.63|127.23|128.63|127.23|128.58|127.18|11
1654475970000|2022-06-06 00:39:30|128.62|127.22|128.55|127.15|128.62|127.22|128.55|127.15|4
1654475980000|2022-06-06 00:39:40|128.59|127.19|128.58|127.18|128.59|127.19|128.58|127.18|2
1654475990000|2022-06-06 00:39:50|128.63|127.23|128.62|127.22|128.63|127.23|128.62|127.22|2
1654476020000|2022-06-06 00:40:20|128.63|127.23|128.69|127.29|128.7|127.3|128.63|127.23|4
1654476030000|2022-06-06 00:40:30|128.7|127.3|128.7|127.3|128.7|127.3|128.7|127.3|1
1654476040000|2022-06-06 00:40:40|128.71|127.31|128.72|127.32|128.72|127.32|128.71|127.31|2
1654476050000|2022-06-06 00:40:50|128.7|127.3|128.7|127.3|128.71|127.31|128.7|127.3|3
1654476070000|2022-06-06 00:41:10|128.75|127.35|128.75|127.35|128.75|127.35|128.75|127.35|1
1654476090000|2022-06-06 00:41:30|128.74|127.34|128.87|127.47|128.87|127.47|128.74|127.34|5
1654476120000|2022-06-06 00:42:00|128.86|127.46|128.79|127.39|128.86|127.46|128.78|127.38|5
1654476130000|2022-06-06 00:42:10|128.78|127.38|128.77|127.37|128.8|127.4|128.77|127.37|3
1654476140000|2022-06-06 00:42:20|128.78|127.38|128.79|127.39|128.79|127.39|128.78|127.38|2
1654476150000|2022-06-06 00:42:30|128.81|127.41|128.83|127.43|128.86|127.46|128.81|127.41|3
1654476160000|2022-06-06 00:42:40|128.88|127.48|128.96|127.56|128.97|127.57|128.88|127.48|5
1654476170000|2022-06-06 00:42:50|129.01|127.61|128.98|127.58|129.01|127.61|128.98|127.58|3
1654476180000|2022-06-06 00:43:00|128.95|127.55|128.88|127.48|128.95|127.55|128.88|127.48|8
1654476200000|2022-06-06 00:43:20|128.9|127.5|128.92|127.52|128.94|127.54|128.89|127.49|7
1654476210000|2022-06-06 00:43:30|128.93|127.53|128.92|127.52|128.93|127.53|128.92|127.52|2
1654476220000|2022-06-06 00:43:40|128.95|127.55|128.98|127.58|128.98|127.58|128.95|127.55|3
1654476240000|2022-06-06 00:44:00|128.97|127.57|128.98|127.58|128.98|127.58|128.97|127.57|2
1654476270000|2022-06-06 00:44:30|128.97|127.57|128.99|127.59|128.99|127.59|128.97|127.57|2
1654476280000|2022-06-06 00:44:40|129.01|127.61|128.98|127.58|129.01|127.61|128.98|127.58|5
1654476290000|2022-06-06 00:44:50|128.97|127.57|128.99|127.59|128.99|127.59|128.97|127.57|5
1654476300000|2022-06-06 00:45:00|129.04|127.64|128.99|127.59|129.08|127.68|128.99|127.59|7
1654476310000|2022-06-06 00:45:10|128.98|127.58|128.98|127.58|128.98|127.58|128.98|127.58|1
1654476320000|2022-06-06 00:45:20|128.97|127.57|128.9|127.5|128.97|127.57|128.89|127.49|7
1654476330000|2022-06-06 00:45:30|128.89|127.49|128.86|127.46|128.89|127.49|128.85|127.45|5
1654476340000|2022-06-06 00:45:40|128.83|127.43|128.9|127.5|128.91|127.51|128.83|127.43|5
1654476350000|2022-06-06 00:45:50|128.89|127.49|128.89|127.49|128.89|127.49|128.89|127.49|1
1654476360000|2022-06-06 00:46:00|128.88|127.48|128.88|127.48|128.88|127.48|128.88|127.48|1
1654476400000|2022-06-06 00:46:40|128.89|127.49|128.89|127.49|128.9|127.5|128.89|127.49|7
1654476410000|2022-06-06 00:46:50|128.92|127.52|128.98|127.58|128.99|127.59|128.92|127.52|4
1654476420000|2022-06-06 00:47:00|128.97|127.57|128.98|127.58|128.98|127.58|128.97|127.57|4
1654476440000|2022-06-06 00:47:20|128.94|127.54|128.93|127.53|128.94|127.54|128.87|127.47|8
1654476450000|2022-06-06 00:47:30|128.92|127.52|128.98|127.58|128.98|127.58|128.91|127.51|4
1654476480000|2022-06-06 00:48:00|128.97|127.57|129.08|127.68|129.09|127.69|128.97|127.57|13
1654476490000|2022-06-06 00:48:10|129.09|127.69|129.1|127.7|129.14|127.74|129.07|127.67|10
1654476500000|2022-06-06 00:48:20|129.09|127.69|129.1|127.7|129.18|127.78|129.09|127.69|13
1654476510000|2022-06-06 00:48:30|129.11|127.71|129.14|127.74|129.14|127.74|129.11|127.71|4
1654476520000|2022-06-06 00:48:40|129.16|127.76|129.32|127.92|129.33|127.93|129.16|127.76|12
1654476530000|2022-06-06 00:48:50|129.34|127.94|129.39|127.99|129.46|128.06|129.33|127.93|17
1654476540000|2022-06-06 00:49:00|129.4|128|129.55|128.15|129.55|128.15|129.4|128|7
1654476550000|2022-06-06 00:49:10|129.65|128.25|129.59|128.19|129.74|128.34|129.59|128.19|13
1654476560000|2022-06-06 00:49:20|129.58|128.18|129.51|128.11|129.58|128.18|129.5|128.1|7
1654476570000|2022-06-06 00:49:30|129.52|128.12|129.54|128.14|129.57|128.17|129.5|128.1|9
1654476580000|2022-06-06 00:49:40|129.53|128.13|129.66|128.26|129.69|128.29|129.53|128.13|11
1654476590000|2022-06-06 00:49:50|129.65|128.25|129.54|128.14|129.65|128.25|129.51|128.11|11
1654476600000|2022-06-06 00:50:00|129.53|128.13|129.61|128.21|129.61|128.21|129.52|128.12|5
1654476610000|2022-06-06 00:50:10|129.6|128.2|129.7|128.3|129.71|128.31|129.6|128.2|6
1654476620000|2022-06-06 00:50:20|129.69|128.29|129.59|128.19|129.7|128.3|129.59|128.19|9
1654476630000|2022-06-06 00:50:30|129.58|128.18|129.5|128.1|129.59|128.19|129.5|128.1|10
1654476640000|2022-06-06 00:50:40|129.51|128.11|129.44|128.04|129.51|128.11|129.43|128.03|8
1654476650000|2022-06-06 00:50:50|129.45|128.05|129.5|128.1|129.51|128.11|129.45|128.05|4
1654476660000|2022-06-06 00:51:00|129.49|128.09|129.49|128.09|129.51|128.11|129.41|128.01|13
1654476670000|2022-06-06 00:51:10|129.48|128.08|129.49|128.09|129.51|128.11|129.48|128.08|6
1654476680000|2022-06-06 00:51:20|129.48|128.08|129.53|128.13|129.54|128.14|129.48|128.08|7
1654476690000|2022-06-06 00:51:30|129.52|128.12|129.51|128.11|129.52|128.12|129.51|128.11|2
1654476710000|2022-06-06 00:51:50|129.53|128.13|129.51|128.11|129.53|128.13|129.51|128.11|4
1654476720000|2022-06-06 00:52:00|129.54|128.14|129.52|128.12|129.57|128.17|129.52|128.12|6
1654476730000|2022-06-06 00:52:10|129.54|128.14|129.51|128.11|129.54|128.14|129.51|128.11|4
1654476740000|2022-06-06 00:52:20|129.5|128.1|129.52|128.12|129.55|128.15|129.5|128.1|9
1654476750000|2022-06-06 00:52:30|129.51|128.11|129.51|128.11|129.51|128.11|129.51|128.11|1
1654476760000|2022-06-06 00:52:40|129.52|128.12|129.51|128.11|129.53|128.13|129.51|128.11|4
1654476770000|2022-06-06 00:52:50|129.52|128.12|129.51|128.11|129.53|128.13|129.51|128.11|3
1654476780000|2022-06-06 00:53:00|129.5|128.1|129.43|128.03|129.51|128.11|129.43|128.03|6
1654476790000|2022-06-06 00:53:10|129.42|128.02|129.38|127.98|129.42|128.02|129.38|127.98|3
1654476800000|2022-06-06 00:53:20|129.4|128|129.39|127.99|129.4|128|129.38|127.98|4
1654476810000|2022-06-06 00:53:30|129.4|128|129.43|128.03|129.43|128.03|129.4|128|5
1654476820000|2022-06-06 00:53:40|129.42|128.02|129.42|128.02|129.42|128.02|129.42|128.02|1
1654476840000|2022-06-06 00:54:00|129.41|128.01|129.42|128.02|129.42|128.02|129.41|128.01|2
1654476870000|2022-06-06 00:54:30|129.43|128.03|129.42|128.02|129.43|128.03|129.41|128.01|6
1654476880000|2022-06-06 00:54:40|129.43|128.03|129.43|128.03|129.43|128.03|129.43|128.03|1
1654476890000|2022-06-06 00:54:50|129.46|128.06|129.52|128.12|129.54|128.14|129.46|128.06|8
1654476900000|2022-06-06 00:55:00|129.5|128.1|129.51|128.11|129.51|128.11|129.5|128.1|2
1654476910000|2022-06-06 00:55:10|129.5|128.1|129.53|128.13|129.53|128.13|129.5|128.1|3
1654476920000|2022-06-06 00:55:20|129.52|128.12|129.53|128.13|129.54|128.14|129.52|128.12|4
1654476930000|2022-06-06 00:55:30|129.52|128.12|129.52|128.12|129.52|128.12|129.52|128.12|1
1654476940000|2022-06-06 00:55:40|129.53|128.13|129.56|128.16|129.56|128.16|129.53|128.13|3
1654476950000|2022-06-06 00:55:50|129.58|128.18|129.63|128.23|129.64|128.24|129.57|128.17|6
1654476960000|2022-06-06 00:56:00|129.62|128.22|129.61|128.21|129.62|128.22|129.61|128.21|2
1654476970000|2022-06-06 00:56:10|129.6|128.2|129.53|128.13|129.6|128.2|129.53|128.13|5
1654476980000|2022-06-06 00:56:20|129.54|128.14|129.56|128.16|129.56|128.16|129.54|128.14|3
1654476990000|2022-06-06 00:56:30|129.57|128.17|129.61|128.21|129.61|128.21|129.57|128.17|3
1654477000000|2022-06-06 00:56:40|129.6|128.2|129.6|128.2|129.6|128.2|129.59|128.19|3
1654477010000|2022-06-06 00:56:50|129.62|128.22|129.62|128.22|129.62|128.22|129.62|128.22|1
1654477020000|2022-06-06 00:57:00|129.61|128.21|129.59|128.19|129.61|128.21|129.59|128.19|5
1654477030000|2022-06-06 00:57:10|129.6|128.2|129.6|128.2|129.6|128.2|129.6|128.2|1
1654477050000|2022-06-06 00:57:30|129.59|128.19|129.6|128.2|129.62|128.22|129.59|128.19|3
1654477070000|2022-06-06 00:57:50|129.62|128.22|129.62|128.22|129.63|128.23|129.62|128.22|3
1654477080000|2022-06-06 00:58:00|129.6|128.2|129.6|128.2|129.6|128.2|129.6|128.2|1
1654477090000|2022-06-06 00:58:10|129.59|128.19|129.59|128.19|129.59|128.19|129.59|128.19|1
1654477100000|2022-06-06 00:58:20|129.6|128.2|129.62|128.22|129.64|128.24|129.6|128.2|3
1654477110000|2022-06-06 00:58:30|129.63|128.23|129.62|128.22|129.66|128.26|129.62|128.22|6
1654477140000|2022-06-06 00:59:00|129.63|128.23|129.64|128.24|129.65|128.25|129.62|128.22|4
1654477160000|2022-06-06 00:59:20|129.66|128.26|129.61|128.21|129.66|128.26|129.6|128.2|5
1654477180000|2022-06-06 00:59:40|129.63|128.23|129.63|128.23|129.66|128.26|129.63|128.23|4
1654477190000|2022-06-06 00:59:50|129.64|128.24|129.65|128.25|129.65|128.25|129.64|128.24|2
1654477200000|2022-06-06 01:00:00|129.67|128.27|129.72|128.32|129.72|128.32|129.66|128.26|7
1654477210000|2022-06-06 01:00:10|129.7|128.3|129.69|128.29|129.71|128.31|129.69|128.29|6
1654477220000|2022-06-06 01:00:20|129.68|128.28|129.69|128.29|129.7|128.3|129.68|128.28|6
1654477230000|2022-06-06 01:00:30|129.7|128.3|129.7|128.3|129.7|128.3|129.69|128.29|3
1654477240000|2022-06-06 01:00:40|129.69|128.29|129.69|128.29|129.69|128.29|129.69|128.29|1
1654477250000|2022-06-06 01:00:50|129.7|128.3|129.7|128.3|129.7|128.3|129.7|128.3|1
1654477260000|2022-06-06 01:01:00|129.69|128.29|129.7|128.3|129.7|128.3|129.69|128.29|2
1654477280000|2022-06-06 01:01:20|129.71|128.31|129.71|128.31|129.71|128.31|129.71|128.31|1
1654477290000|2022-06-06 01:01:30|129.75|128.35|129.75|128.35|129.75|128.35|129.75|128.35|1
1654477300000|2022-06-06 01:01:40|129.76|128.36|129.9|128.5|129.91|128.51|129.76|128.36|11
1654477310000|2022-06-06 01:01:50|129.89|128.49|129.9|128.5|129.9|128.5|129.89|128.49|2
1654477320000|2022-06-06 01:02:00|129.89|128.49|129.84|128.44|129.9|128.5|129.81|128.41|8
1654477330000|2022-06-06 01:02:10|129.85|128.45|129.9|128.5|129.9|128.5|129.82|128.42|7
1654477340000|2022-06-06 01:02:20|129.88|128.48|129.9|128.5|129.91|128.51|129.88|128.48|4
1654477350000|2022-06-06 01:02:30|129.91|128.51|129.89|128.49|129.91|128.51|129.88|128.48|6
1654477360000|2022-06-06 01:02:40|129.88|128.48|129.9|128.5|129.9|128.5|129.88|128.48|3
1654477380000|2022-06-06 01:03:00|129.91|128.51|129.93|128.53|129.95|128.55|129.91|128.51|6
1654477400000|2022-06-06 01:03:20|129.98|128.58|129.99|128.59|130.01|128.61|129.93|128.53|5
1654477410000|2022-06-06 01:03:30|129.98|128.58|129.99|128.59|130|128.6|129.98|128.58|5
1654477440000|2022-06-06 01:04:00|129.98|128.58|129.99|128.59|130|128.6|129.92|128.52|9
1654477450000|2022-06-06 01:04:10|130|128.6|129.99|128.59|130|128.6|129.97|128.57|6
1654477460000|2022-06-06 01:04:20|129.98|128.58|130.02|128.62|130.03|128.63|129.98|128.58|9
1654477470000|2022-06-06 01:04:30|130.01|128.61|130.02|128.62|130.02|128.62|130.01|128.61|4
1654477480000|2022-06-06 01:04:40|130.01|128.61|130.01|128.61|130.02|128.62|130.01|128.61|3
1654477490000|2022-06-06 01:04:50|130.03|128.63|130.08|128.68|130.08|128.68|130.03|128.63|4
1654477500000|2022-06-06 01:05:00|130.09|128.69|130.13|128.73|130.15|128.75|130.08|128.68|7
1654477510000|2022-06-06 01:05:10|130.14|128.74|130.13|128.73|130.15|128.75|130.13|128.73|3
1654477530000|2022-06-06 01:05:30|130.14|128.74|130.18|128.78|130.18|128.78|130.13|128.73|7
1654477540000|2022-06-06 01:05:40|130.19|128.79|130.18|128.78|130.19|128.79|130.18|128.78|2
1654477550000|2022-06-06 01:05:50|130.17|128.77|130.13|128.73|130.18|128.78|130.13|128.73|4
1654477560000|2022-06-06 01:06:00|130.14|128.74|130.16|128.76|130.16|128.76|130.14|128.74|2
1654477570000|2022-06-06 01:06:10|130.15|128.75|130.13|128.73|130.16|128.76|130.13|128.73|8
1654477590000|2022-06-06 01:06:30|130.14|128.74|130.13|128.73|130.14|128.74|130.13|128.73|2
1654477600000|2022-06-06 01:06:40|130.14|128.74|130.13|128.73|130.14|128.74|130.13|128.73|2
1654477610000|2022-06-06 01:06:50|130.14|128.74|130.13|128.73|130.14|128.74|130.13|128.73|2
1654477620000|2022-06-06 01:07:00|130.15|128.75|130.13|128.73|130.15|128.75|130.13|128.73|2
1654477630000|2022-06-06 01:07:10|130.14|128.74|130.13|128.73|130.14|128.74|130.13|128.73|2
1654477640000|2022-06-06 01:07:20|130.15|128.75|130.13|128.73|130.15|128.75|130.13|128.73|2
1654477650000|2022-06-06 01:07:30|130.14|128.74|130.28|128.88|130.28|128.88|130.13|128.73|6
1654477660000|2022-06-06 01:07:40|130.33|128.93|130.37|128.97|130.44|129.04|130.33|128.93|10
1654477670000|2022-06-06 01:07:50|130.32|128.92|130.19|128.79|130.33|128.93|130.19|128.79|10
1654477680000|2022-06-06 01:08:00|130.2|128.8|130.2|128.8|130.2|128.8|130.19|128.79|3
1654477690000|2022-06-06 01:08:10|130.22|128.82|130.21|128.81|130.22|128.82|130.21|128.81|2
1654477700000|2022-06-06 01:08:20|130.25|128.85|130.2|128.8|130.25|128.85|130.2|128.8|4
1654477710000|2022-06-06 01:08:30|130.21|128.81|130.24|128.84|130.24|128.84|130.2|128.8|5
1654477720000|2022-06-06 01:08:40|130.21|128.81|130.21|128.81|130.24|128.84|130.21|128.81|4
1654477730000|2022-06-06 01:08:50|130.18|128.78|130.21|128.81|130.22|128.82|130.18|128.78|6
1654477740000|2022-06-06 01:09:00|130.2|128.8|130.2|128.8|130.24|128.84|130.2|128.8|3
1654477750000|2022-06-06 01:09:10|130.19|128.79|130.08|128.68|130.19|128.79|130.08|128.68|9
1654477760000|2022-06-06 01:09:20|130.12|128.72|130.09|128.69|130.16|128.76|130.09|128.69|8
1654477770000|2022-06-06 01:09:30|130.11|128.71|130.1|128.7|130.12|128.72|130.1|128.7|4
1654477780000|2022-06-06 01:09:40|130.13|128.73|130.19|128.79|130.19|128.79|130.11|128.71|6
1654477790000|2022-06-06 01:09:50|130.2|128.8|130.17|128.77|130.2|128.8|130.17|128.77|4
1654477800000|2022-06-06 01:10:00|130.18|128.78|130.23|128.83|130.23|128.83|130.18|128.78|4
1654477810000|2022-06-06 01:10:10|130.22|128.82|130.13|128.73|130.22|128.82|130.09|128.69|14
1654477820000|2022-06-06 01:10:20|130.12|128.72|130.11|128.71|130.12|128.72|130.1|128.7|4
1654477830000|2022-06-06 01:10:30|130.15|128.75|130.09|128.69|130.18|128.78|130.09|128.69|6
1654477840000|2022-06-06 01:10:40|130.11|128.71|130.12|128.72|130.14|128.74|130.11|128.71|5
1654477850000|2022-06-06 01:10:50|130.16|128.76|130.09|128.69|130.16|128.76|130.09|128.69|4
1654477860000|2022-06-06 01:11:00|130.1|128.7|130.12|128.72|130.15|128.75|130.09|128.69|7
1654477870000|2022-06-06 01:11:10|130.14|128.74|130.1|128.7|130.2|128.8|130.1|128.7|7
1654477880000|2022-06-06 01:11:20|130.09|128.69|130.02|128.62|130.1|128.7|130.02|128.62|8
1654477890000|2022-06-06 01:11:30|130.04|128.64|130.09|128.69|130.09|128.69|130.04|128.64|2
1654477900000|2022-06-06 01:11:40|130.12|128.72|130.19|128.79|130.19|128.79|130.11|128.71|9
1654477920000|2022-06-06 01:12:00|130.18|128.78|130.18|128.78|130.19|128.79|130.18|128.78|3
1654477930000|2022-06-06 01:12:10|130.19|128.79|130.19|128.79|130.19|128.79|130.19|128.79|1
1654477940000|2022-06-06 01:12:20|130.18|128.78|130.18|128.78|130.2|128.8|130.09|128.69|9
1654477960000|2022-06-06 01:12:40|130.17|128.77|130.11|128.71|130.18|128.78|130.11|128.71|3
1654477980000|2022-06-06 01:13:00|130.15|128.75|130.09|128.69|130.15|128.75|130.08|128.68|8
1654478010000|2022-06-06 01:13:30|130.1|128.7|130.09|128.69|130.1|128.7|130.09|128.69|2
1654478020000|2022-06-06 01:13:40|130.14|128.74|130.18|128.78|130.18|128.78|130.14|128.74|2
1654478030000|2022-06-06 01:13:50|130.17|128.77|130.19|128.79|130.19|128.79|130.1|128.7|8
1654478040000|2022-06-06 01:14:00|130.18|128.78|130.18|128.78|130.18|128.78|130.17|128.77|5
1654478050000|2022-06-06 01:14:10|130.17|128.77|130.1|128.7|130.17|128.77|130.1|128.7|3
1654478060000|2022-06-06 01:14:20|130.14|128.74|130.14|128.74|130.14|128.74|130.14|128.74|1
1654478070000|2022-06-06 01:14:30|130.12|128.72|130.18|128.78|130.18|128.78|130.12|128.72|8
1654478080000|2022-06-06 01:14:40|130.17|128.77|130.19|128.79|130.19|128.79|130.17|128.77|2
1654478090000|2022-06-06 01:14:50|130.18|128.78|130.18|128.78|130.19|128.79|130.17|128.77|5
1654478100000|2022-06-06 01:15:00|130.19|128.79|130.29|128.89|130.29|128.89|130.19|128.79|6
1654478120000|2022-06-06 01:15:20|130.3|128.9|130.33|128.93|130.33|128.93|130.28|128.88|8
1654478130000|2022-06-06 01:15:30|130.35|128.95|130.36|128.96|130.36|128.96|130.35|128.95|2
1654478140000|2022-06-06 01:15:40|130.35|128.95|130.28|128.88|130.35|128.95|130.28|128.88|8
1654478150000|2022-06-06 01:15:50|130.3|128.9|130.33|128.93|130.33|128.93|130.29|128.89|7
1654478160000|2022-06-06 01:16:00|130.36|128.96|130.31|128.91|130.36|128.96|130.28|128.88|10
1654478170000|2022-06-06 01:16:10|130.3|128.9|130.32|128.92|130.33|128.93|130.29|128.89|5
1654478180000|2022-06-06 01:16:20|130.31|128.91|130.31|128.91|130.31|128.91|130.31|128.91|1
1654478200000|2022-06-06 01:16:40|130.32|128.92|130.32|128.92|130.39|128.99|130.32|128.92|5
1654478210000|2022-06-06 01:16:50|130.38|128.98|130.45|129.05|130.51|129.11|130.38|128.98|17
1654478220000|2022-06-06 01:17:00|130.42|129.02|130.39|128.99|130.42|129.02|130.39|128.99|6
1654478230000|2022-06-06 01:17:10|130.4|129|130.41|129.01|130.47|129.07|130.4|129|9
1654478240000|2022-06-06 01:17:20|130.43|129.03|130.42|129.02|130.5|129.1|130.42|129.02|11
1654478250000|2022-06-06 01:17:30|130.41|129.01|130.4|129|130.42|129.02|130.4|129|4
1654478260000|2022-06-06 01:17:40|130.39|128.99|130.32|128.92|130.39|128.99|130.32|128.92|6
1654478270000|2022-06-06 01:17:50|130.33|128.93|130.39|128.99|130.41|129.01|130.33|128.93|4
1654478280000|2022-06-06 01:18:00|130.34|128.94|130.28|128.88|130.35|128.95|130.28|128.88|9
1654478290000|2022-06-06 01:18:10|130.29|128.89|130.3|128.9|130.31|128.91|130.27|128.87|10
1654478300000|2022-06-06 01:18:20|130.29|128.89|130.22|128.82|130.29|128.89|130.22|128.82|3
1654478310000|2022-06-06 01:18:30|130.23|128.83|130.23|128.83|130.23|128.83|130.22|128.82|3
1654478320000|2022-06-06 01:18:40|130.22|128.82|130.41|129.01|130.41|129.01|130.21|128.81|10
1654478330000|2022-06-06 01:18:50|130.39|128.99|130.29|128.89|130.39|128.99|130.28|128.88|11
1654478340000|2022-06-06 01:19:00|130.3|128.9|130.37|128.97|130.38|128.98|130.3|128.9|4
1654478350000|2022-06-06 01:19:10|130.39|128.99|130.38|128.98|130.39|128.99|130.38|128.98|2
1654478370000|2022-06-06 01:19:30|130.37|128.97|130.38|128.98|130.38|128.98|130.37|128.97|2
1654478380000|2022-06-06 01:19:40|130.37|128.97|130.31|128.91|130.37|128.97|130.29|128.89|5
1654478390000|2022-06-06 01:19:50|130.29|128.89|130.33|128.93|130.34|128.94|130.29|128.89|4
1654478400000|2022-06-06 01:20:00|130.32|128.92|130.3|128.9|130.32|128.92|130.27|128.87|7
1654478410000|2022-06-06 01:20:10|130.29|128.89|130.28|128.88|130.3|128.9|130.22|128.82|7
1654478420000|2022-06-06 01:20:20|130.29|128.89|130.29|128.89|130.29|128.89|130.29|128.89|1
1654478430000|2022-06-06 01:20:30|130.28|128.88|130.28|128.88|130.28|128.88|130.28|128.88|1
1654478440000|2022-06-06 01:20:40|130.21|128.81|130.21|128.81|130.25|128.85|130.21|128.81|4
1654478450000|2022-06-06 01:20:50|130.22|128.82|130.28|128.88|130.28|128.88|130.22|128.82|4
1654478460000|2022-06-06 01:21:00|130.27|128.87|130.2|128.8|130.27|128.87|130.2|128.8|3
1654478470000|2022-06-06 01:21:10|130.22|128.82|130.32|128.92|130.32|128.92|130.21|128.81|8
1654478480000|2022-06-06 01:21:20|130.31|128.91|130.31|128.91|130.31|128.91|130.29|128.89|4
1654478490000|2022-06-06 01:21:30|130.32|128.92|130.31|128.91|130.32|128.92|130.31|128.91|4
1654478500000|2022-06-06 01:21:40|130.32|128.92|130.38|128.98|130.38|128.98|130.32|128.92|2
1654478510000|2022-06-06 01:21:50|130.39|128.99|130.39|128.99|130.39|128.99|130.39|128.99|1
1654478520000|2022-06-06 01:22:00|130.4|129|130.36|128.96|130.4|129|130.36|128.96|6
1654478530000|2022-06-06 01:22:10|130.35|128.95|130.34|128.94|130.35|128.95|130.3|128.9|7
1654478540000|2022-06-06 01:22:20|130.35|128.95|130.42|129.02|130.43|129.03|130.35|128.95|7
1654478550000|2022-06-06 01:22:30|130.4|129|130.38|128.98|130.4|129|130.38|128.98|2
1654478560000|2022-06-06 01:22:40|130.37|128.97|130.31|128.91|130.37|128.97|130.31|128.91|4
1654478570000|2022-06-06 01:22:50|130.32|128.92|130.35|128.95|130.35|128.95|130.32|128.92|7
1654478580000|2022-06-06 01:23:00|130.34|128.94|130.34|128.94|130.35|128.95|130.3|128.9|6
1654478590000|2022-06-06 01:23:10|130.27|128.87|130.36|128.96|130.36|128.96|130.27|128.87|7
1654478600000|2022-06-06 01:23:20|130.42|129.02|130.39|128.99|130.42|129.02|130.38|128.98|6
1654478610000|2022-06-06 01:23:30|130.43|129.03|130.41|129.01|130.43|129.03|130.39|128.99|6
1654478620000|2022-06-06 01:23:40|130.4|129|130.38|128.98|130.42|129.02|130.38|128.98|7
1654478630000|2022-06-06 01:23:50|130.39|128.99|130.39|128.99|130.39|128.99|130.38|128.98|3
1654478650000|2022-06-06 01:24:10|130.33|128.93|130.32|128.92|130.35|128.95|130.29|128.89|9
1654478660000|2022-06-06 01:24:20|130.31|128.91|130.33|128.93|130.34|128.94|130.31|128.91|4
1654478670000|2022-06-06 01:24:30|130.31|128.91|130.31|128.91|130.31|128.91|130.31|128.91|1
1654478680000|2022-06-06 01:24:40|130.3|128.9|130.32|128.92|130.33|128.93|130.29|128.89|5
1654478690000|2022-06-06 01:24:50|130.35|128.95|130.37|128.97|130.37|128.97|130.35|128.95|3
1654478700000|2022-06-06 01:25:00|130.34|128.94|130.43|129.03|130.43|129.03|130.34|128.94|4
1654478710000|2022-06-06 01:25:10|130.42|129.02|130.45|129.05|130.45|129.05|130.42|129.02|3
1654478720000|2022-06-06 01:25:20|130.49|129.09|130.54|129.14|130.55|129.15|130.49|129.09|12
1654478730000|2022-06-06 01:25:30|130.53|129.13|130.56|129.16|130.58|129.18|130.52|129.12|9
1654478740000|2022-06-06 01:25:40|130.59|129.19|130.57|129.17|130.6|129.2|130.56|129.16|6
1654478750000|2022-06-06 01:25:50|130.58|129.18|130.58|129.18|130.59|129.19|130.56|129.16|4
1654478760000|2022-06-06 01:26:00|130.59|129.19|130.61|129.21|130.61|129.21|130.59|129.19|2
1654478770000|2022-06-06 01:26:10|130.62|129.22|130.62|129.22|130.65|129.25|130.62|129.22|4
1654478780000|2022-06-06 01:26:20|130.64|129.24|130.66|129.26|130.66|129.26|130.62|129.22|4
1654478790000|2022-06-06 01:26:30|130.68|129.28|130.7|129.3|130.7|129.3|130.68|129.28|2
1654478800000|2022-06-06 01:26:40|130.71|129.31|130.7|129.3|130.71|129.31|130.69|129.29|6
1654478810000|2022-06-06 01:26:50|130.71|129.31|130.7|129.3|130.71|129.31|130.7|129.3|2
1654478820000|2022-06-06 01:27:00|130.71|129.31|130.7|129.3|130.71|129.31|130.7|129.3|2
1654478830000|2022-06-06 01:27:10|130.69|129.29|130.72|129.32|130.72|129.32|130.69|129.29|4
1654478840000|2022-06-06 01:27:20|130.75|129.35|130.93|129.53|130.93|129.53|130.75|129.35|10
1654478850000|2022-06-06 01:27:30|130.95|129.55|130.9|129.5|130.95|129.55|130.9|129.5|7
1654478860000|2022-06-06 01:27:40|130.89|129.49|130.96|129.56|130.96|129.56|130.89|129.49|5
1654478870000|2022-06-06 01:27:50|130.98|129.58|130.97|129.57|130.98|129.58|130.97|129.57|2
1654478890000|2022-06-06 01:28:10|130.98|129.58|130.98|129.58|130.98|129.58|130.98|129.58|1
1654478900000|2022-06-06 01:28:20|130.97|129.57|130.97|129.57|130.98|129.58|130.97|129.57|3
1654478910000|2022-06-06 01:28:30|131.01|129.61|131.02|129.62|131.02|129.62|131.01|129.61|2
1654478920000|2022-06-06 01:28:40|130.97|129.57|130.97|129.57|130.97|129.57|130.97|129.57|1
1654478930000|2022-06-06 01:28:50|130.99|129.59|130.97|129.57|130.99|129.59|130.97|129.57|3
1654478940000|2022-06-06 01:29:00|130.98|129.58|130.96|129.56|130.99|129.59|130.96|129.56|6
1654478950000|2022-06-06 01:29:10|130.95|129.55|130.96|129.56|130.96|129.56|130.88|129.48|13
1654478960000|2022-06-06 01:29:20|130.97|129.57|130.99|129.59|130.99|129.59|130.97|129.57|2
1654478970000|2022-06-06 01:29:30|130.97|129.57|130.97|129.57|130.97|129.57|130.97|129.57|1
1654478980000|2022-06-06 01:29:40|130.99|129.59|130.97|129.57|130.99|129.59|130.97|129.57|2
1654478990000|2022-06-06 01:29:50|130.99|129.59|130.97|129.57|130.99|129.59|130.97|129.57|5
1654479000000|2022-06-06 01:30:00|131|129.6|131.02|129.62|131.02|129.62|131|129.6|2
1654479010000|2022-06-06 01:30:10|130.97|129.57|130.97|129.57|130.99|129.59|130.97|129.57|6
1654479020000|2022-06-06 01:30:20|130.98|129.58|130.97|129.57|130.98|129.58|130.97|129.57|2
1654479050000|2022-06-06 01:30:50|130.96|129.56|130.97|129.57|130.97|129.57|130.96|129.56|2
1654479070000|2022-06-06 01:31:10|130.92|129.52|130.83|129.43|130.97|129.57|130.81|129.41|10
1654479080000|2022-06-06 01:31:20|130.84|129.44|130.75|129.35|130.84|129.44|130.75|129.35|10
1654479090000|2022-06-06 01:31:30|130.73|129.33|130.73|129.33|130.74|129.34|130.72|129.32|7
1654479100000|2022-06-06 01:31:40|130.69|129.29|130.75|129.35|130.78|129.38|130.69|129.29|6
1654479110000|2022-06-06 01:31:50|130.78|129.38|130.77|129.37|130.78|129.38|130.76|129.36|7
1654479120000|2022-06-06 01:32:00|130.78|129.38|130.75|129.35|130.78|129.38|130.72|129.32|8
1654479130000|2022-06-06 01:32:10|130.78|129.38|130.78|129.38|130.78|129.38|130.76|129.36|3
1654479140000|2022-06-06 01:32:20|130.77|129.37|130.78|129.38|130.78|129.38|130.77|129.37|4
1654479160000|2022-06-06 01:32:40|130.79|129.39|130.78|129.38|130.79|129.39|130.77|129.37|4
1654479170000|2022-06-06 01:32:50|130.79|129.39|130.88|129.48|130.88|129.48|130.79|129.39|8
1654479200000|2022-06-06 01:33:20|130.87|129.47|130.91|129.51|130.92|129.52|130.87|129.47|4
1654479210000|2022-06-06 01:33:30|130.95|129.55|130.95|129.55|130.95|129.55|130.94|129.54|3
1654479220000|2022-06-06 01:33:40|130.97|129.57|130.97|129.57|130.97|129.57|130.97|129.57|1
1654479240000|2022-06-06 01:34:00|130.92|129.52|130.97|129.57|130.97|129.57|130.91|129.51|7
1654479280000|2022-06-06 01:34:40|130.98|129.58|130.97|129.57|130.98|129.58|130.97|129.57|2
1654479300000|2022-06-06 01:35:00|130.98|129.58|131.02|129.62|131.02|129.62|130.98|129.58|2
1654479310000|2022-06-06 01:35:10|131.01|129.61|131.02|129.62|131.02|129.62|131.01|129.61|2
1654479320000|2022-06-06 01:35:20|131|129.6|131.01|129.61|131.01|129.61|131|129.6|2
1654479330000|2022-06-06 01:35:30|131.02|129.62|131.02|129.62|131.02|129.62|130.97|129.57|4
1654479340000|2022-06-06 01:35:40|131|129.6|131.02|129.62|131.02|129.62|131|129.6|2
1654479350000|2022-06-06 01:35:50|131.13|129.73|131.09|129.69|131.13|129.73|131.09|129.69|5
1654479360000|2022-06-06 01:36:00|131.08|129.68|131.13|129.73|131.13|129.73|131.08|129.68|6
1654479370000|2022-06-06 01:36:10|131.15|129.75|131.15|129.75|131.15|129.75|131.15|129.75|1
1654479390000|2022-06-06 01:36:30|131.14|129.74|131.1|129.7|131.14|129.74|131.1|129.7|3
1654479420000|2022-06-06 01:37:00|131.12|129.72|131.12|129.72|131.12|129.72|131.12|129.72|1
1654479430000|2022-06-06 01:37:10|131.11|129.71|131.03|129.63|131.11|129.71|131.02|129.62|9
1654479440000|2022-06-06 01:37:20|131.02|129.62|131.02|129.62|131.02|129.62|131.01|129.61|5
1654479450000|2022-06-06 01:37:30|131.03|129.63|131.03|129.63|131.03|129.63|131.03|129.63|1
1654479460000|2022-06-06 01:37:40|131.02|129.62|131.02|129.62|131.03|129.63|131.02|129.62|3
1654479470000|2022-06-06 01:37:50|131.04|129.64|131.1|129.7|131.1|129.7|131.04|129.64|2
1654479480000|2022-06-06 01:38:00|131.09|129.69|131.11|129.71|131.11|129.71|131.09|129.69|2
1654479500000|2022-06-06 01:38:20|131.1|129.7|131.11|129.71|131.11|129.71|131.1|129.7|2
1654479510000|2022-06-06 01:38:30|131.1|129.7|131.11|129.71|131.11|129.71|131.1|129.7|2
1654479530000|2022-06-06 01:38:50|131.1|129.7|131.11|129.71|131.11|129.71|131.1|129.7|4
1654479560000|2022-06-06 01:39:20|131.12|129.72|131.11|129.71|131.12|129.72|131.11|129.71|2
1654479570000|2022-06-06 01:39:30|131.1|129.7|131.01|129.61|131.1|129.7|131.01|129.61|4
1654479580000|2022-06-06 01:39:40|130.99|129.59|131|129.6|131|129.6|130.99|129.59|2
1654479600000|2022-06-06 01:40:00|131.01|129.61|131.01|129.61|131.02|129.62|131.01|129.61|3
1654479610000|2022-06-06 01:40:10|131.02|129.62|130.93|129.53|131.02|129.62|130.91|129.51|9
1654479620000|2022-06-06 01:40:20|130.92|129.52|130.91|129.51|130.94|129.54|130.9|129.5|12
1654479630000|2022-06-06 01:40:30|130.9|129.5|130.9|129.5|130.9|129.5|130.82|129.42|8
1654479640000|2022-06-06 01:40:40|130.88|129.48|130.81|129.41|130.88|129.48|130.81|129.41|7
1654479650000|2022-06-06 01:40:50|130.82|129.42|130.92|129.52|130.94|129.54|130.82|129.42|13
1654479660000|2022-06-06 01:41:00|130.93|129.53|130.93|129.53|130.93|129.53|130.92|129.52|3
1654479670000|2022-06-06 01:41:10|130.96|129.56|130.93|129.53|131.01|129.61|130.91|129.51|11
1654479680000|2022-06-06 01:41:20|130.92|129.52|130.97|129.57|130.99|129.59|130.91|129.51|10
1654479690000|2022-06-06 01:41:30|130.99|129.59|131.01|129.61|131.02|129.62|130.99|129.59|3
1654479720000|2022-06-06 01:42:00|131.02|129.62|131.01|129.61|131.02|129.62|131.01|129.61|2
1654479730000|2022-06-06 01:42:10|131.03|129.63|131.01|129.61|131.03|129.63|131.01|129.61|2
1654479740000|2022-06-06 01:42:20|131.02|129.62|131.01|129.61|131.02|129.62|131.01|129.61|2
1654479750000|2022-06-06 01:42:30|131.02|129.62|131.01|129.61|131.02|129.62|131.01|129.61|2
1654479760000|2022-06-06 01:42:40|131.02|129.62|131.01|129.61|131.04|129.64|131|129.6|6
1654479770000|2022-06-06 01:42:50|131|129.6|131|129.6|131.01|129.61|131|129.6|3
1654479800000|2022-06-06 01:43:20|131.01|129.61|131|129.6|131.01|129.61|131|129.6|2
1654479820000|2022-06-06 01:43:40|131.01|129.61|130.92|129.52|131.01|129.61|130.9|129.5|10
1654479830000|2022-06-06 01:43:50|130.94|129.54|130.94|129.54|130.94|129.54|130.94|129.54|1
1654479840000|2022-06-06 01:44:00|130.93|129.53|130.9|129.5|130.94|129.54|130.9|129.5|10
1654479850000|2022-06-06 01:44:10|130.97|129.57|131|129.6|131|129.6|130.97|129.57|2
1654479870000|2022-06-06 01:44:30|130.99|129.59|130.99|129.59|130.99|129.59|130.99|129.59|1
1654479880000|2022-06-06 01:44:40|130.98|129.58|131|129.6|131.01|129.61|130.98|129.58|3
1654479910000|2022-06-06 01:45:10|131.01|129.61|130.96|129.56|131.01|129.61|130.96|129.56|8
1654479920000|2022-06-06 01:45:20|130.91|129.51|130.91|129.51|130.94|129.54|130.91|129.51|6
1654479930000|2022-06-06 01:45:30|130.9|129.5|130.9|129.5|130.92|129.52|130.9|129.5|5
1654479940000|2022-06-06 01:45:40|130.93|129.53|130.89|129.49|130.93|129.53|130.89|129.49|6
1654479950000|2022-06-06 01:45:50|130.88|129.48|130.82|129.42|130.88|129.48|130.82|129.42|4
1654479970000|2022-06-06 01:46:10|130.84|129.44|130.9|129.5|130.9|129.5|130.84|129.44|2
1654479980000|2022-06-06 01:46:20|130.92|129.52|130.91|129.51|130.92|129.52|130.9|129.5|3
1654479990000|2022-06-06 01:46:30|130.9|129.5|130.9|129.5|130.91|129.51|130.9|129.5|3
1654480010000|2022-06-06 01:46:50|130.91|129.51|130.91|129.51|130.93|129.53|130.9|129.5|5
1654480020000|2022-06-06 01:47:00|130.97|129.57|131|129.6|131|129.6|130.96|129.56|4
1654480060000|2022-06-06 01:47:40|131.01|129.61|131|129.6|131.01|129.61|131|129.6|2
1654480070000|2022-06-06 01:47:50|131.02|129.62|131.02|129.62|131.02|129.62|131|129.6|4
1654480080000|2022-06-06 01:48:00|131|129.6|131|129.6|131|129.6|131|129.6|1
1654480100000|2022-06-06 01:48:20|131.01|129.61|131.04|129.64|131.04|129.64|131|129.6|5
1654480110000|2022-06-06 01:48:30|131.02|129.62|131.01|129.61|131.02|129.62|131|129.6|4
1654480120000|2022-06-06 01:48:40|131.02|129.62|131.01|129.61|131.02|129.62|131.01|129.61|2
1654480130000|2022-06-06 01:48:50|131.03|129.63|131.1|129.7|131.1|129.7|131.03|129.63|4
1654480140000|2022-06-06 01:49:00|131.11|129.71|131.11|129.71|131.11|129.71|131.11|129.71|1
1654480150000|2022-06-06 01:49:10|131.1|129.7|131.1|129.7|131.1|129.7|131.1|129.7|1
1654480160000|2022-06-06 01:49:20|131.11|129.71|131.1|129.7|131.12|129.72|131.01|129.61|15
1654480170000|2022-06-06 01:49:30|131.12|129.72|131.15|129.75|131.16|129.76|131.11|129.71|11
1654480180000|2022-06-06 01:49:40|131.17|129.77|131.19|129.79|131.19|129.79|131.12|129.72|7
1654480190000|2022-06-06 01:49:50|131.17|129.77|131.12|129.72|131.17|129.77|131.12|129.72|7
1654480210000|2022-06-06 01:50:10|131.14|129.74|131.14|129.74|131.23|129.83|131.12|129.72|16
1654480220000|2022-06-06 01:50:20|131.15|129.75|131.33|129.93|131.37|129.97|131.13|129.73|21
1654480230000|2022-06-06 01:50:30|131.34|129.94|131.34|129.94|131.41|130.01|131.22|129.82|22
1654480240000|2022-06-06 01:50:40|131.32|129.92|131.31|129.91|131.32|129.92|131.3|129.9|6
1654480250000|2022-06-06 01:50:50|131.29|129.89|131.31|129.91|131.33|129.93|131.22|129.82|12
1654480260000|2022-06-06 01:51:00|131.33|129.93|131.31|129.91|131.34|129.94|131.31|129.91|5
1654480270000|2022-06-06 01:51:10|131.29|129.89|131.23|129.83|131.31|129.91|131.22|129.82|7
1654480280000|2022-06-06 01:51:20|131.25|129.85|131.32|129.92|131.32|129.92|131.23|129.83|6
1654480290000|2022-06-06 01:51:30|131.31|129.91|131.3|129.9|131.32|129.92|131.28|129.88|6
1654480300000|2022-06-06 01:51:40|131.24|129.84|131.22|129.82|131.24|129.84|131.22|129.82|2
1654480310000|2022-06-06 01:51:50|131.24|129.84|131.15|129.75|131.24|129.84|131.15|129.75|7
1654480320000|2022-06-06 01:52:00|131.13|129.73|131.14|129.74|131.22|129.82|131.13|129.73|14
1654480330000|2022-06-06 01:52:10|131.13|129.73|131.14|129.74|131.14|129.74|131.11|129.71|4
1654480340000|2022-06-06 01:52:20|131.15|129.75|131.11|129.71|131.15|129.75|131.11|129.71|3
1654480350000|2022-06-06 01:52:30|131.12|129.72|131.22|129.82|131.22|129.82|131.11|129.71|10
1654480360000|2022-06-06 01:52:40|131.21|129.81|131.23|129.83|131.23|129.83|131.21|129.81|3
1654480370000|2022-06-06 01:52:50|131.22|129.82|131.23|129.83|131.28|129.88|131.22|129.82|8
1654480380000|2022-06-06 01:53:00|131.26|129.86|131.24|129.84|131.26|129.86|131.23|129.83|5
1654480390000|2022-06-06 01:53:10|131.23|129.83|131.23|129.83|131.23|129.83|131.23|129.83|1
1654480400000|2022-06-06 01:53:20|131.3|129.9|131.37|129.97|131.37|129.97|131.29|129.89|13
1654480410000|2022-06-06 01:53:30|131.45|130.05|131.42|130.02|131.5|130.1|131.42|130.02|9
1654480420000|2022-06-06 01:53:40|131.44|130.04|131.42|130.02|131.44|130.04|131.42|130.02|5
1654480430000|2022-06-06 01:53:50|131.41|130.01|131.33|129.93|131.41|130.01|131.33|129.93|5
1654480440000|2022-06-06 01:54:00|131.32|129.92|131.4|130|131.4|130|131.32|129.92|6
1654480450000|2022-06-06 01:54:10|131.39|129.99|131.32|129.92|131.39|129.99|131.32|129.92|13
1654480460000|2022-06-06 01:54:20|131.33|129.93|131.32|129.92|131.39|129.99|131.32|129.92|8
1654480470000|2022-06-06 01:54:30|131.33|129.93|131.33|129.93|131.34|129.94|131.32|129.92|7
1654480480000|2022-06-06 01:54:40|131.32|129.92|131.4|130|131.41|130.01|131.32|129.92|8
1654480490000|2022-06-06 01:54:50|131.41|130.01|131.35|129.95|131.43|130.03|131.35|129.95|6
1654480500000|2022-06-06 01:55:00|131.34|129.94|131.4|130|131.42|130.02|131.33|129.93|10
1654480510000|2022-06-06 01:55:10|131.42|130.02|131.45|130.05|131.45|130.05|131.42|130.02|6
1654480520000|2022-06-06 01:55:20|131.47|130.07|131.41|130.01|131.5|130.1|131.41|130.01|13
1654480530000|2022-06-06 01:55:30|131.4|130|131.33|129.93|131.41|130.01|131.33|129.93|5
1654480540000|2022-06-06 01:55:40|131.36|129.96|131.33|129.93|131.36|129.96|131.33|129.93|2
1654480550000|2022-06-06 01:55:50|131.36|129.96|131.33|129.93|131.36|129.96|131.31|129.91|5
1654480560000|2022-06-06 01:56:00|131.32|129.92|131.21|129.81|131.32|129.92|131.21|129.81|6
1654480570000|2022-06-06 01:56:10|131.23|129.83|131.23|129.83|131.25|129.85|131.22|129.82|8
1654480580000|2022-06-06 01:56:20|131.2|129.8|131.23|129.83|131.26|129.86|131.2|129.8|4
1654480590000|2022-06-06 01:56:30|131.25|129.85|131.21|129.81|131.25|129.85|131.2|129.8|8
1654480600000|2022-06-06 01:56:40|131.22|129.82|131.31|129.91|131.32|129.92|131.21|129.81|10
1654480610000|2022-06-06 01:56:50|131.32|129.92|131.31|129.91|131.32|129.92|131.31|129.91|2
1654480620000|2022-06-06 01:57:00|131.3|129.9|131.21|129.81|131.3|129.9|131.21|129.81|5
1654480630000|2022-06-06 01:57:10|131.22|129.82|131.31|129.91|131.31|129.91|131.22|129.82|4
1654480640000|2022-06-06 01:57:20|131.3|129.9|131.24|129.84|131.3|129.9|131.21|129.81|10
1654480650000|2022-06-06 01:57:30|131.23|129.83|131.23|129.83|131.24|129.84|131.21|129.81|14
1654480660000|2022-06-06 01:57:40|131.22|129.82|131.21|129.81|131.22|129.82|131.21|129.81|2
1654480670000|2022-06-06 01:57:50|131.22|129.82|131.23|129.83|131.24|129.84|131.22|129.82|7
1654480680000|2022-06-06 01:58:00|131.25|129.85|131.31|129.91|131.31|129.91|131.24|129.84|8
1654480690000|2022-06-06 01:58:10|131.29|129.89|131.23|129.83|131.3|129.9|131.22|129.82|7
1654480700000|2022-06-06 01:58:20|131.22|129.82|131.24|129.84|131.26|129.86|131.22|129.82|8
1654480710000|2022-06-06 01:58:30|131.25|129.85|131.22|129.82|131.31|129.91|131.22|129.82|9
1654480720000|2022-06-06 01:58:40|131.25|129.85|131.31|129.91|131.31|129.91|131.24|129.84|11
1654480730000|2022-06-06 01:58:50|131.32|129.92|131.31|129.91|131.32|129.92|131.31|129.91|2
1654480750000|2022-06-06 01:59:10|131.29|129.89|131.31|129.91|131.31|129.91|131.29|129.89|3
1654480760000|2022-06-06 01:59:20|131.32|129.92|131.31|129.91|131.32|129.92|131.31|129.91|2
1654480770000|2022-06-06 01:59:30|131.32|129.92|131.31|129.91|131.32|129.92|131.31|129.91|2
1654480780000|2022-06-06 01:59:40|131.32|129.92|131.31|129.91|131.32|129.92|131.31|129.91|2
1654480790000|2022-06-06 01:59:50|131.32|129.92|131.32|129.92|131.33|129.93|131.31|129.91|4
1654480800000|2022-06-06 02:00:00|131.34|129.94|131.44|130.04|131.48|130.08|131.34|129.94|11
1654480810000|2022-06-06 02:00:10|131.45|130.05|131.44|130.04|131.51|130.11|131.44|130.04|10
1654480830000|2022-06-06 02:00:30|131.47|130.07|131.45|130.05|131.47|130.07|131.45|130.05|2
1654480840000|2022-06-06 02:00:40|131.44|130.04|131.44|130.04|131.45|130.05|131.44|130.04|3
1654480850000|2022-06-06 02:00:50|131.43|130.03|131.42|130.02|131.43|130.03|131.36|129.96|8
1654480860000|2022-06-06 02:01:00|131.44|130.04|131.43|130.03|131.46|130.06|131.43|130.03|5
1654480870000|2022-06-06 02:01:10|131.44|130.04|131.44|130.04|131.45|130.05|131.44|130.04|3
1654480880000|2022-06-06 02:01:20|131.45|130.05|131.44|130.04|131.45|130.05|131.44|130.04|2
1654480890000|2022-06-06 02:01:30|131.45|130.05|131.46|130.06|131.46|130.06|131.43|130.03|5
1654480900000|2022-06-06 02:01:40|131.48|130.08|131.54|130.14|131.54|130.14|131.48|130.08|10
1654480910000|2022-06-06 02:01:50|131.55|130.15|131.53|130.13|131.56|130.16|131.53|130.13|4
1654480920000|2022-06-06 02:02:00|131.54|130.14|131.59|130.19|131.59|130.19|131.54|130.14|5
1654480930000|2022-06-06 02:02:10|131.58|130.18|131.64|130.24|131.66|130.26|131.58|130.18|14
1654480940000|2022-06-06 02:02:20|131.65|130.25|131.7|130.3|131.72|130.32|131.64|130.24|10
1654480950000|2022-06-06 02:02:30|131.68|130.28|131.7|130.3|131.72|130.32|131.61|130.21|18
1654480960000|2022-06-06 02:02:40|131.72|130.32|131.62|130.22|131.72|130.32|131.62|130.22|9
1654480970000|2022-06-06 02:02:50|131.61|130.21|131.61|130.21|131.64|130.24|131.61|130.21|12
1654480980000|2022-06-06 02:03:00|131.62|130.22|131.7|130.3|131.7|130.3|131.6|130.2|15
1654481010000|2022-06-06 02:03:30|131.69|130.29|131.61|130.21|131.69|130.29|131.61|130.21|5
1654481020000|2022-06-06 02:03:40|131.62|130.22|131.62|130.22|131.63|130.23|131.61|130.21|9
1654481030000|2022-06-06 02:03:50|131.61|130.21|131.61|130.21|131.63|130.23|131.6|130.2|5
1654481040000|2022-06-06 02:04:00|131.62|130.22|131.61|130.21|131.62|130.22|131.61|130.21|2
1654481050000|2022-06-06 02:04:10|131.62|130.22|131.66|130.26|131.66|130.26|131.62|130.22|4
1654481060000|2022-06-06 02:04:20|131.65|130.25|131.7|130.3|131.7|130.3|131.61|130.21|10
1654481080000|2022-06-06 02:04:40|131.71|130.31|131.63|130.23|131.71|130.31|131.63|130.23|5
1654481090000|2022-06-06 02:04:50|131.62|130.22|131.61|130.21|131.62|130.22|131.61|130.21|6
1654481100000|2022-06-06 02:05:00|131.63|130.23|131.7|130.3|131.7|130.3|131.63|130.23|5
1654481110000|2022-06-06 02:05:10|131.69|130.29|131.62|130.22|131.69|130.29|131.62|130.22|3
1654481120000|2022-06-06 02:05:20|131.64|130.24|131.54|130.14|131.64|130.24|131.54|130.14|5
1654481130000|2022-06-06 02:05:30|131.53|130.13|131.51|130.11|131.53|130.13|131.5|130.1|9
1654481140000|2022-06-06 02:05:40|131.52|130.12|131.51|130.11|131.52|130.12|131.51|130.11|2
1654481160000|2022-06-06 02:06:00|131.5|130.1|131.5|130.1|131.54|130.14|131.5|130.1|9
1654481170000|2022-06-06 02:06:10|131.51|130.11|131.54|130.14|131.54|130.14|131.51|130.11|8
1654481180000|2022-06-06 02:06:20|131.51|130.11|131.5|130.1|131.53|130.13|131.5|130.1|6
1654481190000|2022-06-06 02:06:30|131.51|130.11|131.5|130.1|131.51|130.11|131.5|130.1|2
1654481200000|2022-06-06 02:06:40|131.51|130.11|131.49|130.09|131.51|130.11|131.49|130.09|3
1654481210000|2022-06-06 02:06:50|131.5|130.1|131.5|130.1|131.51|130.11|131.5|130.1|3
1654481220000|2022-06-06 02:07:00|131.49|130.09|131.49|130.09|131.49|130.09|131.48|130.08|3
1654481230000|2022-06-06 02:07:10|131.5|130.1|131.5|130.1|131.5|130.1|131.49|130.09|5
1654481240000|2022-06-06 02:07:20|131.51|130.11|131.5|130.1|131.51|130.11|131.5|130.1|2
1654481270000|2022-06-06 02:07:50|131.51|130.11|131.42|130.02|131.51|130.11|131.41|130.01|6
1654481280000|2022-06-06 02:08:00|131.41|130.01|131.41|130.01|131.42|130.02|131.41|130.01|5
1654481290000|2022-06-06 02:08:10|131.4|130|131.4|130|131.42|130.02|131.4|130|6
1654481300000|2022-06-06 02:08:20|131.41|130.01|131.4|130|131.41|130.01|131.4|130|2
1654481310000|2022-06-06 02:08:30|131.39|129.99|131.31|129.91|131.39|129.99|131.31|129.91|4
1654481320000|2022-06-06 02:08:40|131.32|129.92|131.29|129.89|131.34|129.94|131.28|129.88|7
1654481330000|2022-06-06 02:08:50|131.28|129.88|131.38|129.98|131.39|129.99|131.28|129.88|6
1654481340000|2022-06-06 02:09:00|131.36|129.96|131.33|129.93|131.36|129.96|131.32|129.92|4
1654481350000|2022-06-06 02:09:10|131.32|129.92|131.31|129.91|131.32|129.92|131.31|129.91|2
1654481360000|2022-06-06 02:09:20|131.32|129.92|131.31|129.91|131.32|129.92|131.3|129.9|4
1654481390000|2022-06-06 02:09:50|131.32|129.92|131.39|129.99|131.4|130|131.32|129.92|4
1654481400000|2022-06-06 02:10:00|131.42|130.02|131.29|129.89|131.42|130.02|131.28|129.88|11
1654481410000|2022-06-06 02:10:10|131.3|129.9|131.29|129.89|131.3|129.9|131.29|129.89|6
1654481420000|2022-06-06 02:10:20|131.28|129.88|131.29|129.89|131.3|129.9|131.28|129.88|5
1654481430000|2022-06-06 02:10:30|131.24|129.84|131.2|129.8|131.24|129.84|131.2|129.8|5
1654481440000|2022-06-06 02:10:40|131.21|129.81|131.21|129.81|131.21|129.81|131.21|129.81|1
1654481450000|2022-06-06 02:10:50|131.24|129.84|131.22|129.82|131.26|129.86|131.22|129.82|9
1654481460000|2022-06-06 02:11:00|131.21|129.81|131.28|129.88|131.28|129.88|131.21|129.81|7
1654481470000|2022-06-06 02:11:10|131.29|129.89|131.31|129.91|131.31|129.91|131.26|129.86|8
1654481500000|2022-06-06 02:11:40|131.3|129.9|131.3|129.9|131.3|129.9|131.3|129.9|1
1654481510000|2022-06-06 02:11:50|131.31|129.91|131.31|129.91|131.31|129.91|131.31|129.91|1
1654481520000|2022-06-06 02:12:00|131.32|129.92|131.32|129.92|131.32|129.92|131.32|129.92|1
1654481530000|2022-06-06 02:12:10|131.31|129.91|131.32|129.92|131.32|129.92|131.31|129.91|2
1654481540000|2022-06-06 02:12:20|131.31|129.91|131.3|129.9|131.31|129.91|131.3|129.9|2
1654481550000|2022-06-06 02:12:30|131.31|129.91|131.31|129.91|131.31|129.91|131.31|129.91|1
1654481560000|2022-06-06 02:12:40|131.32|129.92|131.32|129.92|131.32|129.92|131.32|129.92|1
1654481570000|2022-06-06 02:12:50|131.31|129.91|131.31|129.91|131.32|129.92|131.31|129.91|3
1654481580000|2022-06-06 02:13:00|131.33|129.93|131.38|129.98|131.39|129.99|131.33|129.93|7
1654481590000|2022-06-06 02:13:10|131.39|129.99|131.39|129.99|131.39|129.99|131.39|129.99|1
1654481600000|2022-06-06 02:13:20|131.42|130.02|131.47|130.07|131.47|130.07|131.41|130.01|6
1654481620000|2022-06-06 02:13:40|131.48|130.08|131.49|130.09|131.49|130.09|131.48|130.08|2
1654481630000|2022-06-06 02:13:50|131.48|130.08|131.48|130.08|131.48|130.08|131.48|130.08|1
1654481640000|2022-06-06 02:14:00|131.46|130.06|131.42|130.02|131.46|130.06|131.42|130.02|6
1654481650000|2022-06-06 02:14:10|131.43|130.03|131.41|130.01|131.43|130.03|131.41|130.01|5
1654481660000|2022-06-06 02:14:20|131.42|130.02|131.48|130.08|131.48|130.08|131.41|130.01|7
1654481670000|2022-06-06 02:14:30|131.47|130.07|131.49|130.09|131.49|130.09|131.47|130.07|9
1654481700000|2022-06-06 02:15:00|131.51|130.11|131.43|130.03|131.51|130.11|131.43|130.03|4
1654481710000|2022-06-06 02:15:10|131.42|130.02|131.42|130.02|131.44|130.04|131.42|130.02|4
1654481720000|2022-06-06 02:15:20|131.47|130.07|131.4|130|131.47|130.07|131.38|129.98|9
1654481730000|2022-06-06 02:15:30|131.42|130.02|131.46|130.06|131.5|130.1|131.42|130.02|7
1654481740000|2022-06-06 02:15:40|131.41|130.01|131.41|130.01|131.41|130.01|131.41|130.01|1
1654481750000|2022-06-06 02:15:50|131.43|130.03|131.31|129.91|131.43|130.03|131.31|129.91|7
1654481760000|2022-06-06 02:16:00|131.33|129.93|131.31|129.91|131.36|129.96|131.31|129.91|5
1654481770000|2022-06-06 02:16:10|131.34|129.94|131.31|129.91|131.34|129.94|131.31|129.91|3
1654481790000|2022-06-06 02:16:30|131.36|129.96|131.41|130.01|131.41|130.01|131.31|129.91|5
1654481800000|2022-06-06 02:16:40|131.4|130|131.31|129.91|131.4|130|131.31|129.91|4
1654481810000|2022-06-06 02:16:50|131.3|129.9|131.3|129.9|131.35|129.95|131.3|129.9|4
1654481820000|2022-06-06 02:17:00|131.31|129.91|131.29|129.89|131.34|129.94|131.29|129.89|5
1654481830000|2022-06-06 02:17:10|131.32|129.92|131.31|129.91|131.32|129.92|131.22|129.82|7
1654481840000|2022-06-06 02:17:20|131.3|129.9|131.3|129.9|131.3|129.9|131.3|129.9|1
1654481850000|2022-06-06 02:17:30|131.32|129.92|131.29|129.89|131.32|129.92|131.29|129.89|3
1654481860000|2022-06-06 02:17:40|131.31|129.91|131.29|129.89|131.31|129.91|131.29|129.89|2
1654481870000|2022-06-06 02:17:50|131.3|129.9|131.3|129.9|131.3|129.9|131.3|129.9|1
1654481880000|2022-06-06 02:18:00|131.29|129.89|131.3|129.9|131.31|129.91|131.29|129.89|4
1654481890000|2022-06-06 02:18:10|131.31|129.91|131.3|129.9|131.31|129.91|131.3|129.9|2
1654481900000|2022-06-06 02:18:20|131.31|129.91|131.3|129.9|131.31|129.91|131.29|129.89|3
1654481910000|2022-06-06 02:18:30|131.29|129.89|131.29|129.89|131.3|129.9|131.29|129.89|3
1654481930000|2022-06-06 02:18:50|131.3|129.9|131.29|129.89|131.3|129.9|131.29|129.89|2
1654481940000|2022-06-06 02:19:00|131.3|129.9|131.29|129.89|131.3|129.9|131.29|129.89|2
1654481950000|2022-06-06 02:19:10|131.28|129.88|131.21|129.81|131.28|129.88|131.21|129.81|3
1654481960000|2022-06-06 02:19:20|131.23|129.83|131.21|129.81|131.23|129.83|131.21|129.81|2
1654481970000|2022-06-06 02:19:30|131.2|129.8|131.2|129.8|131.2|129.8|131.2|129.8|1
1654481980000|2022-06-06 02:19:40|131.22|129.82|131.2|129.8|131.22|129.82|131.2|129.8|2
1654482000000|2022-06-06 02:20:00|131.21|129.81|131.21|129.81|131.22|129.82|131.21|129.81|3
1654482010000|2022-06-06 02:20:10|131.2|129.8|131.21|129.81|131.22|129.82|131.2|129.8|4
1654482030000|2022-06-06 02:20:30|131.2|129.8|131.2|129.8|131.2|129.8|131.2|129.8|1
1654482040000|2022-06-06 02:20:40|131.21|129.81|131.2|129.8|131.21|129.81|131.2|129.8|2
1654482060000|2022-06-06 02:21:00|131.23|129.83|131.2|129.8|131.23|129.83|131.2|129.8|7
1654482070000|2022-06-06 02:21:10|131.21|129.81|131.21|129.81|131.24|129.84|131.21|129.81|3
1654482080000|2022-06-06 02:21:20|131.26|129.86|131.3|129.9|131.31|129.91|131.25|129.85|5
1654482110000|2022-06-06 02:21:50|131.31|129.91|131.3|129.9|131.31|129.91|131.3|129.9|2
1654482120000|2022-06-06 02:22:00|131.31|129.91|131.3|129.9|131.31|129.91|131.3|129.9|2
1654482130000|2022-06-06 02:22:10|131.29|129.89|131.2|129.8|131.29|129.89|131.2|129.8|4
1654482140000|2022-06-06 02:22:20|131.21|129.81|131.2|129.8|131.25|129.85|131.2|129.8|7
1654482150000|2022-06-06 02:22:30|131.21|129.81|131.21|129.81|131.21|129.81|131.21|129.81|1
1654482160000|2022-06-06 02:22:40|131.2|129.8|131.22|129.82|131.22|129.82|131.2|129.8|3
1654482170000|2022-06-06 02:22:50|131.21|129.81|131.2|129.8|131.21|129.81|131.2|129.8|2
1654482180000|2022-06-06 02:23:00|131.24|129.84|131.2|129.8|131.24|129.84|131.2|129.8|2
1654482190000|2022-06-06 02:23:10|131.24|129.84|131.2|129.8|131.24|129.84|131.2|129.8|3
1654482200000|2022-06-06 02:23:20|131.24|129.84|131.2|129.8|131.24|129.84|131.2|129.8|2
1654482210000|2022-06-06 02:23:30|131.19|129.79|131.2|129.8|131.22|129.82|131.19|129.79|3
1654482220000|2022-06-06 02:23:40|131.19|129.79|131.2|129.8|131.22|129.82|131.19|129.79|4
1654482230000|2022-06-06 02:23:50|131.23|129.83|131.1|129.7|131.23|129.83|131.1|129.7|7
1654482240000|2022-06-06 02:24:00|131.16|129.76|131.14|129.74|131.16|129.76|131.09|129.69|10
1654482250000|2022-06-06 02:24:10|131.1|129.7|131|129.6|131.12|129.72|131|129.6|12
1654482260000|2022-06-06 02:24:20|130.99|129.59|131|129.6|131|129.6|130.99|129.59|2
1654482270000|2022-06-06 02:24:30|130.99|129.59|131.04|129.64|131.04|129.64|130.99|129.59|3
1654482280000|2022-06-06 02:24:40|131.03|129.63|131|129.6|131.03|129.63|130.99|129.59|6
1654482290000|2022-06-06 02:24:50|131.01|129.61|130.99|129.59|131.01|129.61|130.99|129.59|2
1654482300000|2022-06-06 02:25:00|131|129.6|131.03|129.63|131.03|129.63|130.99|129.59|6
1654482310000|2022-06-06 02:25:10|131.01|129.61|131|129.6|131.01|129.61|130.99|129.59|4
1654482320000|2022-06-06 02:25:20|131.01|129.61|131.01|129.61|131.01|129.61|131|129.6|5
1654482330000|2022-06-06 02:25:30|131|129.6|131|129.6|131.05|129.65|130.99|129.59|6
1654482340000|2022-06-06 02:25:40|131.02|129.62|131.11|129.71|131.11|129.71|131.02|129.62|6
1654482370000|2022-06-06 02:26:10|131.12|129.72|131.12|129.72|131.12|129.72|131.12|129.72|1
1654482400000|2022-06-06 02:26:40|131.11|129.71|131.1|129.7|131.13|129.73|131.1|129.7|6
1654482410000|2022-06-06 02:26:50|131.11|129.71|131.11|129.71|131.15|129.75|131.1|129.7|6
1654482420000|2022-06-06 02:27:00|131.12|129.72|131.21|129.81|131.21|129.81|131.11|129.71|10
1654482430000|2022-06-06 02:27:10|131.22|129.82|131.22|129.82|131.23|129.83|131.22|129.82|3
1654482450000|2022-06-06 02:27:30|131.24|129.84|131.22|129.82|131.24|129.84|131.22|129.82|2
1654482460000|2022-06-06 02:27:40|131.23|129.83|131.22|129.82|131.23|129.83|131.22|129.82|2
1654482470000|2022-06-06 02:27:50|131.23|129.83|131.29|129.89|131.3|129.9|131.23|129.83|7
1654482480000|2022-06-06 02:28:00|131.28|129.88|131.23|129.83|131.28|129.88|131.23|129.83|6
1654482490000|2022-06-06 02:28:10|131.25|129.85|131.25|129.85|131.28|129.88|131.24|129.84|8
1654482500000|2022-06-06 02:28:20|131.26|129.86|131.3|129.9|131.3|129.9|131.26|129.86|3
1654482510000|2022-06-06 02:28:30|131.31|129.91|131.3|129.9|131.31|129.91|131.3|129.9|2
1654482520000|2022-06-06 02:28:40|131.29|129.89|131.29|129.89|131.29|129.89|131.29|129.89|1
1654482530000|2022-06-06 02:28:50|131.3|129.9|131.3|129.9|131.3|129.9|131.3|129.9|1
1654482540000|2022-06-06 02:29:00|131.32|129.92|131.33|129.93|131.33|129.93|131.32|129.92|2
1654482550000|2022-06-06 02:29:10|131.3|129.9|131.3|129.9|131.3|129.9|131.3|129.9|1
1654482560000|2022-06-06 02:29:20|131.33|129.93|131.3|129.9|131.33|129.93|131.3|129.9|2
1654482580000|2022-06-06 02:29:40|131.29|129.89|131.29|129.89|131.29|129.89|131.29|129.89|1
1654482600000|2022-06-06 02:30:00|131.3|129.9|131.32|129.92|131.33|129.93|131.3|129.9|9
1654482620000|2022-06-06 02:30:20|131.33|129.93|131.37|129.97|131.37|129.97|131.33|129.93|2
1654482630000|2022-06-06 02:30:30|131.38|129.98|131.41|130.01|131.41|130.01|131.38|129.98|3
1654482640000|2022-06-06 02:30:40|131.42|130.02|131.47|130.07|131.47|130.07|131.41|130.01|7
1654482650000|2022-06-06 02:30:50|131.52|130.12|131.47|130.07|131.52|130.12|131.47|130.07|6
1654482660000|2022-06-06 02:31:00|131.48|130.08|131.52|130.12|131.52|130.12|131.47|130.07|4
1654482670000|2022-06-06 02:31:10|131.47|130.07|131.47|130.07|131.47|130.07|131.47|130.07|1
1654482690000|2022-06-06 02:31:30|131.48|130.08|131.47|130.07|131.48|130.08|131.47|130.07|4
1654482700000|2022-06-06 02:31:40|131.48|130.08|131.47|130.07|131.48|130.08|131.47|130.07|2
1654482710000|2022-06-06 02:31:50|131.52|130.12|131.52|130.12|131.52|130.12|131.52|130.12|1
1654482740000|2022-06-06 02:32:20|131.64|130.24|131.77|130.37|131.81|130.41|131.64|130.24|9
1654482750000|2022-06-06 02:32:30|131.79|130.39|131.79|130.39|131.84|130.44|131.78|130.38|5
1654482760000|2022-06-06 02:32:40|131.78|130.38|131.78|130.38|131.81|130.41|131.78|130.38|4
1654482770000|2022-06-06 02:32:50|131.8|130.4|131.78|130.38|131.8|130.4|131.78|130.38|4
1654482780000|2022-06-06 02:33:00|131.81|130.41|131.88|130.48|131.88|130.48|131.78|130.38|9
1654482790000|2022-06-06 02:33:10|131.89|130.49|131.8|130.4|131.89|130.49|131.8|130.4|7
1654482800000|2022-06-06 02:33:20|131.82|130.42|131.81|130.41|131.83|130.43|131.79|130.39|9
1654482810000|2022-06-06 02:33:30|131.83|130.43|131.8|130.4|131.83|130.43|131.8|130.4|3
1654482830000|2022-06-06 02:33:50|131.82|130.42|131.81|130.41|131.85|130.45|131.81|130.41|4
1654482840000|2022-06-06 02:34:00|131.79|130.39|131.57|130.17|131.79|130.39|131.57|130.17|10
1654482850000|2022-06-06 02:34:10|131.61|130.21|131.5|130.1|131.63|130.23|131.5|130.1|7
1654482860000|2022-06-06 02:34:20|131.54|130.14|131.61|130.21|131.61|130.21|131.54|130.14|4
1654482870000|2022-06-06 02:34:30|131.6|130.2|131.59|130.19|131.6|130.2|131.59|130.19|2
1654482880000|2022-06-06 02:34:40|131.58|130.18|131.51|130.11|131.58|130.18|131.51|130.11|6
1654482900000|2022-06-06 02:35:00|131.53|130.13|131.51|130.11|131.53|130.13|131.51|130.11|2
1654482910000|2022-06-06 02:35:10|131.53|130.13|131.53|130.13|131.54|130.14|131.49|130.09|10
1654482920000|2022-06-06 02:35:20|131.5|130.1|131.5|130.1|131.5|130.1|131.5|130.1|1
1654482940000|2022-06-06 02:35:40|131.52|130.12|131.5|130.1|131.52|130.12|131.5|130.1|2
1654482950000|2022-06-06 02:35:50|131.51|130.11|131.41|130.01|131.51|130.11|131.41|130.01|5
1654482960000|2022-06-06 02:36:00|131.4|130|131.39|129.99|131.4|130|131.39|129.99|2
1654482970000|2022-06-06 02:36:10|131.37|129.97|131.39|129.99|131.39|129.99|131.37|129.97|2
1654482980000|2022-06-06 02:36:20|131.41|130.01|131.39|129.99|131.41|130.01|131.39|129.99|2
1654482990000|2022-06-06 02:36:30|131.41|130.01|131.39|129.99|131.43|130.03|131.39|129.99|5
1654483000000|2022-06-06 02:36:40|131.37|129.97|131.39|129.99|131.4|130|131.3|129.9|7
1654483010000|2022-06-06 02:36:50|131.4|130|131.39|129.99|131.4|130|131.39|129.99|2
1654483020000|2022-06-06 02:37:00|131.4|130|131.39|129.99|131.4|130|131.39|129.99|2
1654483030000|2022-06-06 02:37:10|131.4|130|131.39|129.99|131.4|130|131.39|129.99|2
1654483040000|2022-06-06 02:37:20|131.4|130|131.4|130|131.4|130|131.4|130|1
1654483050000|2022-06-06 02:37:30|131.41|130.01|131.39|129.99|131.41|130.01|131.39|129.99|3
1654483060000|2022-06-06 02:37:40|131.38|129.98|131.39|129.99|131.4|130|131.38|129.98|4
1654483070000|2022-06-06 02:37:50|131.32|129.92|131.31|129.91|131.32|129.92|131.31|129.91|2
1654483080000|2022-06-06 02:38:00|131.3|129.9|131.3|129.9|131.3|129.9|131.3|129.9|1
1654483090000|2022-06-06 02:38:10|131.28|129.88|131.28|129.88|131.3|129.9|131.28|129.88|3
1654483100000|2022-06-06 02:38:20|131.3|129.9|131.3|129.9|131.3|129.9|131.3|129.9|1
1654483110000|2022-06-06 02:38:30|131.33|129.93|131.3|129.9|131.33|129.93|131.3|129.9|2
1654483130000|2022-06-06 02:38:50|131.33|129.93|131.41|130.01|131.42|130.02|131.33|129.93|4
1654483140000|2022-06-06 02:39:00|131.4|130|131.4|130|131.4|130|131.4|130|1
1654483150000|2022-06-06 02:39:10|131.39|129.99|131.4|130|131.41|130.01|131.31|129.91|8
1654483180000|2022-06-06 02:39:40|131.41|130.01|131.41|130.01|131.41|130.01|131.41|130.01|1
1654483190000|2022-06-06 02:39:50|131.4|130|131.4|130|131.4|130|131.4|130|1
1654483200000|2022-06-06 02:40:00|131.41|130.01|131.4|130|131.41|130.01|131.4|130|2
1654483210000|2022-06-06 02:40:10|131.38|129.98|131.32|129.92|131.38|129.98|131.32|129.92|2
1654483220000|2022-06-06 02:40:20|131.3|129.9|131.34|129.94|131.34|129.94|131.3|129.9|3
1654483230000|2022-06-06 02:40:30|131.33|129.93|131.37|129.97|131.37|129.97|131.3|129.9|9
1654483250000|2022-06-06 02:40:50|131.35|129.95|131.35|129.95|131.35|129.95|131.35|129.95|1
1654483260000|2022-06-06 02:41:00|131.32|129.92|131.32|129.92|131.32|129.92|131.32|129.92|1
1654483270000|2022-06-06 02:41:10|131.35|129.95|131.39|129.99|131.39|129.99|131.32|129.92|5
1654483280000|2022-06-06 02:41:20|131.4|130|131.39|129.99|131.4|130|131.39|129.99|2
1654483290000|2022-06-06 02:41:30|131.4|130|131.39|129.99|131.4|130|131.39|129.99|2
1654483300000|2022-06-06 02:41:40|131.33|129.93|131.24|129.84|131.33|129.93|131.24|129.84|6
1654483310000|2022-06-06 02:41:50|131.23|129.83|131.21|129.81|131.23|129.83|131.21|129.81|2
1654483320000|2022-06-06 02:42:00|131.22|129.82|131.21|129.81|131.25|129.85|131.2|129.8|9
1654483340000|2022-06-06 02:42:20|131.33|129.93|131.4|130|131.41|130.01|131.33|129.93|4
1654483350000|2022-06-06 02:42:30|131.42|130.02|131.6|130.2|131.6|130.2|131.42|130.02|6
1654483360000|2022-06-06 02:42:40|131.65|130.25|131.66|130.26|131.76|130.36|131.65|130.25|7
1654483370000|2022-06-06 02:42:50|131.7|130.3|131.84|130.44|131.84|130.44|131.7|130.3|4
1654483380000|2022-06-06 02:43:00|131.76|130.36|131.87|130.47|131.91|130.51|131.76|130.36|13
1654483390000|2022-06-06 02:43:10|131.88|130.48|131.85|130.45|131.9|130.5|131.85|130.45|7
1654483400000|2022-06-06 02:43:20|131.88|130.48|131.87|130.47|131.88|130.48|131.87|130.47|2
1654483410000|2022-06-06 02:43:30|131.89|130.49|131.89|130.49|131.91|130.51|131.89|130.49|7
1654483420000|2022-06-06 02:43:40|131.9|130.5|131.88|130.48|131.9|130.5|131.87|130.47|7
1654483430000|2022-06-06 02:43:50|131.87|130.47|131.42|130.02|131.87|130.47|131.42|130.02|19
1654483440000|2022-06-06 02:44:00|131.41|130.01|131.31|129.91|131.41|130.01|131.31|129.91|8
1654483450000|2022-06-06 02:44:10|131.27|129.87|131.13|129.73|131.27|129.87|131.13|129.73|16
1654483460000|2022-06-06 02:44:20|131.12|129.72|130.92|129.52|131.12|129.72|130.92|129.52|8
1654483470000|2022-06-06 02:44:30|130.95|129.55|130.91|129.51|130.97|129.57|130.91|129.51|4
1654483480000|2022-06-06 02:44:40|130.9|129.5|130.9|129.5|130.92|129.52|130.9|129.5|4
1654483490000|2022-06-06 02:44:50|130.91|129.51|130.83|129.43|130.91|129.51|130.83|129.43|8
1654483500000|2022-06-06 02:45:00|130.82|129.42|130.91|129.51|130.92|129.52|130.81|129.41|9
1654483510000|2022-06-06 02:45:10|130.9|129.5|130.9|129.5|130.9|129.5|130.9|129.5|1
1654483520000|2022-06-06 02:45:20|130.86|129.46|130.63|129.23|130.86|129.46|130.61|129.21|14
1654483530000|2022-06-06 02:45:30|130.61|129.21|130.49|129.09|130.61|129.21|130.46|129.06|8
1654483540000|2022-06-06 02:45:40|130.5|129.1|131.01|129.61|131.01|129.61|130.5|129.1|7
1654483550000|2022-06-06 02:45:50|131.03|129.63|130.85|129.45|131.06|129.66|130.85|129.45|7
1654483560000|2022-06-06 02:46:00|130.84|129.44|130.57|129.17|130.84|129.44|130.55|129.15|19
1654483570000|2022-06-06 02:46:10|130.56|129.16|130.65|129.25|130.65|129.25|130.48|129.08|16
1654483580000|2022-06-06 02:46:20|130.66|129.26|130.99|129.59|131.01|129.61|130.66|129.26|12
1654483590000|2022-06-06 02:46:30|130.96|129.56|130.96|129.56|130.96|129.56|130.95|129.55|3
1654483600000|2022-06-06 02:46:40|130.98|129.58|130.93|129.53|130.98|129.58|130.9|129.5|9
1654483610000|2022-06-06 02:46:50|130.98|129.58|131.03|129.63|131.03|129.63|130.98|129.58|4
1654483620000|2022-06-06 02:47:00|131.02|129.62|131.17|129.77|131.17|129.77|131.02|129.62|8
1654483630000|2022-06-06 02:47:10|131.19|129.79|131.18|129.78|131.19|129.79|131.18|129.78|2
1654483640000|2022-06-06 02:47:20|131.19|129.79|131.21|129.81|131.21|129.81|131.19|129.79|3
1654483650000|2022-06-06 02:47:30|131.27|129.87|131.12|129.72|131.31|129.91|131.12|129.72|11
1654483660000|2022-06-06 02:47:40|131.13|129.73|131.32|129.92|131.34|129.94|131.13|129.73|8
1654483670000|2022-06-06 02:47:50|131.3|129.9|131.45|130.05|131.5|130.1|131.3|129.9|14
1654483680000|2022-06-06 02:48:00|131.44|130.04|131.4|130|131.51|130.11|131.4|130|11
1654483690000|2022-06-06 02:48:10|131.41|130.01|131.41|130.01|131.49|130.09|131.41|130.01|10
1654483700000|2022-06-06 02:48:20|131.4|130|131.35|129.95|131.43|130.03|131.35|129.95|5
1654483710000|2022-06-06 02:48:30|131.33|129.93|131.31|129.91|131.34|129.94|131.31|129.91|3
1654483720000|2022-06-06 02:48:40|131.3|129.9|131.3|129.9|131.3|129.9|131.3|129.9|1
1654483730000|2022-06-06 02:48:50|131.4|130|131.53|130.13|131.55|130.15|131.4|130|8
1654483740000|2022-06-06 02:49:00|131.52|130.12|131.52|130.12|131.52|130.12|131.52|130.12|1
1654483750000|2022-06-06 02:49:10|131.5|130.1|131.52|130.12|131.54|130.14|131.5|130.1|6
1654483760000|2022-06-06 02:49:20|131.55|130.15|131.52|130.12|131.55|130.15|131.52|130.12|5
1654483770000|2022-06-06 02:49:30|131.46|130.06|131.42|130.02|131.46|130.06|131.42|130.02|6
1654483780000|2022-06-06 02:49:40|131.44|130.04|131.32|129.92|131.44|130.04|131.32|129.92|6
1654483790000|2022-06-06 02:49:50|131.36|129.96|131.4|130|131.4|130|131.35|129.95|3
1654483800000|2022-06-06 02:50:00|131.38|129.98|131.41|130.01|131.42|130.02|131.38|129.98|4
1654483810000|2022-06-06 02:50:10|131.42|130.02|131.41|130.01|131.42|130.02|131.41|130.01|2
1654483820000|2022-06-06 02:50:20|131.42|130.02|131.41|130.01|131.42|130.02|131.41|130.01|2
1654483830000|2022-06-06 02:50:30|131.42|130.02|131.4|130|131.42|130.02|131.4|130|3
1654483840000|2022-06-06 02:50:40|131.39|129.99|131.32|129.92|131.39|129.99|131.32|129.92|4
1654483850000|2022-06-06 02:50:50|131.31|129.91|131.24|129.84|131.31|129.91|131.24|129.84|5
1654483860000|2022-06-06 02:51:00|131.22|129.82|131.22|129.82|131.22|129.82|131.22|129.82|1
1654483870000|2022-06-06 02:51:10|131.33|129.93|131.31|129.91|131.33|129.93|131.31|129.91|3
1654483900000|2022-06-06 02:51:40|131.3|129.9|131.39|129.99|131.39|129.99|131.3|129.9|7
1654483910000|2022-06-06 02:51:50|131.38|129.98|131.3|129.9|131.38|129.98|131.3|129.9|5
1654483920000|2022-06-06 02:52:00|131.31|129.91|131.31|129.91|131.31|129.91|131.31|129.91|1
1654483940000|2022-06-06 02:52:20|131.35|129.95|131.31|129.91|131.35|129.95|131.31|129.91|2
1654483960000|2022-06-06 02:52:40|131.32|129.92|131.31|129.91|131.32|129.92|131.31|129.91|2
1654483970000|2022-06-06 02:52:50|131.3|129.9|131.29|129.89|131.3|129.9|131.28|129.88|4
1654483980000|2022-06-06 02:53:00|131.31|129.91|131.29|129.89|131.31|129.91|131.29|129.89|3
1654483990000|2022-06-06 02:53:10|131.31|129.91|131.3|129.9|131.33|129.93|131.3|129.9|4
1654484000000|2022-06-06 02:53:20|131.33|129.93|131.3|129.9|131.33|129.93|131.3|129.9|5
1654484010000|2022-06-06 02:53:30|131.29|129.89|131.29|129.89|131.29|129.89|131.29|129.89|1
1654484020000|2022-06-06 02:53:40|131.33|129.93|131.14|129.74|131.33|129.93|131.13|129.73|11
1654484030000|2022-06-06 02:53:50|131.13|129.73|131.18|129.78|131.21|129.81|131.13|129.73|4
1654484040000|2022-06-06 02:54:00|131.19|129.79|131.18|129.78|131.22|129.82|131.18|129.78|4
1654484050000|2022-06-06 02:54:10|131.2|129.8|131.18|129.78|131.2|129.8|131.18|129.78|4
1654484060000|2022-06-06 02:54:20|131.19|129.79|131.18|129.78|131.19|129.79|131.18|129.78|2
1654484070000|2022-06-06 02:54:30|131.2|129.8|131.18|129.78|131.2|129.8|131.18|129.78|2
1654484080000|2022-06-06 02:54:40|131.19|129.79|131.18|129.78|131.2|129.8|131.18|129.78|3
1654484110000|2022-06-06 02:55:10|131.19|129.79|131.19|129.79|131.19|129.79|131.19|129.79|1
1654484120000|2022-06-06 02:55:20|131.18|129.78|131.19|129.79|131.19|129.79|131.18|129.78|2
1654484130000|2022-06-06 02:55:30|131.18|129.78|131.08|129.68|131.18|129.78|131.08|129.68|5
1654484160000|2022-06-06 02:56:00|131.1|129.7|131.07|129.67|131.1|129.7|131.07|129.67|3
1654484170000|2022-06-06 02:56:10|131.06|129.66|131.08|129.68|131.08|129.68|131.06|129.66|2
1654484180000|2022-06-06 02:56:20|131.09|129.69|131.08|129.68|131.09|129.69|131.08|129.68|2
1654484190000|2022-06-06 02:56:30|131.07|129.67|131.07|129.67|131.09|129.69|131.07|129.67|6
1654484200000|2022-06-06 02:56:40|131.08|129.68|131.08|129.68|131.1|129.7|131.08|129.68|4
1654484210000|2022-06-06 02:56:50|131.07|129.67|131.07|129.67|131.1|129.7|131.07|129.67|5
1654484220000|2022-06-06 02:57:00|131.08|129.68|131.18|129.78|131.18|129.78|131.08|129.68|8
1654484240000|2022-06-06 02:57:20|131.17|129.77|131.17|129.77|131.17|129.77|131.17|129.77|1
1654484250000|2022-06-06 02:57:30|131.18|129.78|131.17|129.77|131.18|129.78|131.17|129.77|2
1654484280000|2022-06-06 02:58:00|131.18|129.78|131.05|129.65|131.18|129.78|131.05|129.65|9
1654484290000|2022-06-06 02:58:10|131.04|129.64|131.07|129.67|131.09|129.69|131.03|129.63|6
1654484300000|2022-06-06 02:58:20|131.09|129.69|131.07|129.67|131.09|129.69|131.07|129.67|2
1654484310000|2022-06-06 02:58:30|131.08|129.68|131.07|129.67|131.08|129.68|131.07|129.67|2
1654484340000|2022-06-06 02:59:00|131.1|129.7|131.08|129.68|131.1|129.7|131.07|129.67|3
1654484350000|2022-06-06 02:59:10|131.07|129.67|131.07|129.67|131.08|129.68|131.07|129.67|3
1654484370000|2022-06-06 02:59:30|131.08|129.68|131.17|129.77|131.18|129.78|131.08|129.68|7
1654484380000|2022-06-06 02:59:40|131.16|129.76|131.08|129.68|131.16|129.76|131.08|129.68|3
1654484390000|2022-06-06 02:59:50|131.09|129.69|131.08|129.68|131.09|129.69|131.08|129.68|4
1654484400000|2022-06-06 03:00:00|131.09|129.69|131.19|129.79|131.19|129.79|131.08|129.68|7
1654484410000|2022-06-06 03:00:10|131.18|129.78|131.17|129.77|131.19|129.79|131.17|129.77|4
1654484420000|2022-06-06 03:00:20|131.19|129.79|131.18|129.78|131.19|129.79|131.18|129.78|2
1654484440000|2022-06-06 03:00:40|131.2|129.8|131.2|129.8|131.2|129.8|131.09|129.69|10
1654484450000|2022-06-06 03:00:50|131.19|129.79|131.18|129.78|131.19|129.79|131.18|129.78|2
1654484460000|2022-06-06 03:01:00|131.13|129.73|131.11|129.71|131.13|129.73|131.11|129.71|3
1654484470000|2022-06-06 03:01:10|131.12|129.72|131.18|129.78|131.19|129.79|131.12|129.72|4
1654484480000|2022-06-06 03:01:20|131.11|129.71|131.1|129.7|131.11|129.71|131.1|129.7|2
1654484490000|2022-06-06 03:01:30|131.12|129.72|131.18|129.78|131.18|129.78|131.11|129.71|4
1654484560000|2022-06-06 03:02:40|131.13|129.73|131.09|129.69|131.13|129.73|131.09|129.69|4
1654484580000|2022-06-06 03:03:00|131.12|129.72|131.15|129.75|131.15|129.75|131.05|129.65|9
1654484590000|2022-06-06 03:03:10|131.16|129.76|131.25|129.85|131.25|129.85|131.16|129.76|5
1654484600000|2022-06-06 03:03:20|131.23|129.83|131.25|129.85|131.25|129.85|131.23|129.83|2
1654484610000|2022-06-06 03:03:30|131.24|129.84|131.37|129.97|131.37|129.97|131.24|129.84|8
1654484620000|2022-06-06 03:03:40|131.32|129.92|131.29|129.89|131.33|129.93|131.29|129.89|7
1654484630000|2022-06-06 03:03:50|131.3|129.9|131.3|129.9|131.3|129.9|131.29|129.89|5
1654484640000|2022-06-06 03:04:00|131.32|129.92|131.29|129.89|131.32|129.92|131.29|129.89|7
1654484650000|2022-06-06 03:04:10|131.31|129.91|131.27|129.87|131.31|129.91|131.27|129.87|4
1654484660000|2022-06-06 03:04:20|131.28|129.88|131.29|129.89|131.31|129.91|131.28|129.88|4
1654484680000|2022-06-06 03:04:40|131.3|129.9|131.29|129.89|131.3|129.9|131.28|129.88|5
1654484690000|2022-06-06 03:04:50|131.3|129.9|131.3|129.9|131.3|129.9|131.3|129.9|1
1654484700000|2022-06-06 03:05:00|131.29|129.89|131.29|129.89|131.29|129.89|131.29|129.89|1
1654484710000|2022-06-06 03:05:10|131.31|129.91|131.29|129.89|131.31|129.91|131.29|129.89|2
1654484720000|2022-06-06 03:05:20|131.31|129.91|131.29|129.89|131.31|129.91|131.29|129.89|2
1654484730000|2022-06-06 03:05:30|131.31|129.91|131.29|129.89|131.31|129.91|131.29|129.89|3
1654484750000|2022-06-06 03:05:50|131.31|129.91|131.29|129.89|131.31|129.91|131.27|129.87|7
1654484780000|2022-06-06 03:06:20|131.27|129.87|131.19|129.79|131.27|129.87|131.19|129.79|4
1654484790000|2022-06-06 03:06:30|131.21|129.81|131.24|129.84|131.24|129.84|131.21|129.81|2
1654484800000|2022-06-06 03:06:40|131.29|129.89|131.29|129.89|131.29|129.89|131.29|129.89|1
1654484810000|2022-06-06 03:06:50|131.31|129.91|131.39|129.99|131.39|129.99|131.31|129.91|4
1654484820000|2022-06-06 03:07:00|131.42|130.02|131.49|130.09|131.49|130.09|131.41|130.01|5
1654484830000|2022-06-06 03:07:10|131.5|130.1|131.49|130.09|131.51|130.11|131.49|130.09|6
1654484840000|2022-06-06 03:07:20|131.52|130.12|131.58|130.18|131.58|130.18|131.49|130.09|6
1654484850000|2022-06-06 03:07:30|131.59|130.19|131.58|130.18|131.59|130.19|131.58|130.18|2
1654484860000|2022-06-06 03:07:40|131.56|130.16|131.51|130.11|131.56|130.16|131.51|130.11|2
1654484870000|2022-06-06 03:07:50|131.54|130.14|131.48|130.08|131.54|130.14|131.48|130.08|8
1654484890000|2022-06-06 03:08:10|131.47|130.07|131.47|130.07|131.47|130.07|131.47|130.07|1
1654484900000|2022-06-06 03:08:20|131.41|130.01|131.39|129.99|131.41|130.01|131.39|129.99|3
1654484910000|2022-06-06 03:08:30|131.41|130.01|131.4|130|131.41|130.01|131.4|130|2
1654484930000|2022-06-06 03:08:50|131.39|129.99|131.39|129.99|131.39|129.99|131.36|129.96|6
1654484940000|2022-06-06 03:09:00|131.38|129.98|131.38|129.98|131.38|129.98|131.38|129.98|1
1654484950000|2022-06-06 03:09:10|131.33|129.93|131.39|129.99|131.39|129.99|131.33|129.93|6
1654484960000|2022-06-06 03:09:20|131.38|129.98|131.38|129.98|131.41|130.01|131.38|129.98|3
1654484990000|2022-06-06 03:09:50|131.4|130|131.38|129.98|131.4|130|131.38|129.98|2
1654485000000|2022-06-06 03:10:00|131.37|129.97|131.38|129.98|131.39|129.99|131.36|129.96|4
1654485010000|2022-06-06 03:10:10|131.4|130|131.38|129.98|131.41|130.01|131.38|129.98|6
1654485020000|2022-06-06 03:10:20|131.41|130.01|131.38|129.98|131.41|130.01|131.38|129.98|2
1654485030000|2022-06-06 03:10:30|131.37|129.97|131.37|129.97|131.37|129.97|131.37|129.97|1
1654485050000|2022-06-06 03:10:50|131.36|129.96|131.36|129.96|131.36|129.96|131.36|129.96|1
1654485070000|2022-06-06 03:11:10|131.35|129.95|131.3|129.9|131.35|129.95|131.3|129.9|2
1654485080000|2022-06-06 03:11:20|131.29|129.89|131.28|129.88|131.32|129.92|131.28|129.88|5
1654485090000|2022-06-06 03:11:30|131.27|129.87|131.31|129.91|131.34|129.94|131.27|129.87|5
1654485100000|2022-06-06 03:11:40|131.3|129.9|131.28|129.88|131.3|129.9|131.28|129.88|3
1654485110000|2022-06-06 03:11:50|131.27|129.87|131.28|129.88|131.28|129.88|131.27|129.87|2
1654485190000|2022-06-06 03:13:10|131.29|129.89|131.34|129.94|131.34|129.94|131.29|129.89|4
1654485200000|2022-06-06 03:13:20|131.33|129.93|131.28|129.88|131.33|129.93|131.28|129.88|5
1654485210000|2022-06-06 03:13:30|131.29|129.89|131.29|129.89|131.29|129.89|131.29|129.89|1
1654485230000|2022-06-06 03:13:50|131.28|129.88|131.28|129.88|131.28|129.88|131.28|129.88|1
1654485260000|2022-06-06 03:14:20|131.29|129.89|131.36|129.96|131.39|129.99|131.29|129.89|7
1654485270000|2022-06-06 03:14:30|131.37|129.97|131.37|129.97|131.37|129.97|131.37|129.97|1
1654485280000|2022-06-06 03:14:40|131.38|129.98|131.58|130.18|131.69|130.29|131.38|129.98|19
1654485290000|2022-06-06 03:14:50|131.59|130.19|131.57|130.17|131.59|130.19|131.57|130.17|3
1654485300000|2022-06-06 03:15:00|131.58|130.18|131.54|130.14|131.58|130.18|131.54|130.14|5
1654485310000|2022-06-06 03:15:10|131.49|130.09|131.49|130.09|131.49|130.09|131.48|130.08|5
1654485320000|2022-06-06 03:15:20|131.48|130.08|131.48|130.08|131.48|130.08|131.47|130.07|3
1654485340000|2022-06-06 03:15:40|131.47|130.07|131.39|129.99|131.47|130.07|131.39|129.99|3
1654485350000|2022-06-06 03:15:50|131.38|129.98|131.38|129.98|131.38|129.98|131.38|129.98|1
1654485360000|2022-06-06 03:16:00|131.39|129.99|131.39|129.99|131.39|129.99|131.39|129.99|1
1654485370000|2022-06-06 03:16:10|131.38|129.98|131.5|130.1|131.5|130.1|131.38|129.98|4
1654485390000|2022-06-06 03:16:30|131.51|130.11|131.51|130.11|131.51|130.11|131.51|130.11|1
1654485400000|2022-06-06 03:16:40|131.5|130.1|131.5|130.1|131.58|130.18|131.5|130.1|8
1654485410000|2022-06-06 03:16:50|131.49|130.09|131.49|130.09|131.49|130.09|131.49|130.09|1
1654485420000|2022-06-06 03:17:00|131.48|130.08|131.51|130.11|131.57|130.17|131.48|130.08|5
1654485430000|2022-06-06 03:17:10|131.54|130.14|131.55|130.15|131.57|130.17|131.48|130.08|8
1654485450000|2022-06-06 03:17:30|131.54|130.14|131.49|130.09|131.54|130.14|131.49|130.09|4
1654485470000|2022-06-06 03:17:50|131.53|130.13|131.55|130.15|131.56|130.16|131.53|130.13|4
1654485480000|2022-06-06 03:18:00|131.57|130.17|131.57|130.17|131.57|130.17|131.57|130.17|1
1654485510000|2022-06-06 03:18:30|131.56|130.16|131.57|130.17|131.57|130.17|131.56|130.16|2
1654485520000|2022-06-06 03:18:40|131.56|130.16|131.56|130.16|131.56|130.16|131.56|130.16|1
1654485530000|2022-06-06 03:18:50|131.57|130.17|131.56|130.16|131.57|130.17|131.56|130.16|2
1654485540000|2022-06-06 03:19:00|131.57|130.17|131.58|130.18|131.58|130.18|131.57|130.17|2
1654485550000|2022-06-06 03:19:10|131.61|130.21|131.66|130.26|131.66|130.26|131.61|130.21|3
1654485570000|2022-06-06 03:19:30|131.67|130.27|131.66|130.26|131.67|130.27|131.66|130.26|2
1654485580000|2022-06-06 03:19:40|131.67|130.27|131.66|130.26|131.67|130.27|131.66|130.26|2
1654485590000|2022-06-06 03:19:50|131.67|130.27|131.67|130.27|131.67|130.27|131.66|130.26|3
1654485600000|2022-06-06 03:20:00|131.66|130.26|131.67|130.27|131.67|130.27|131.66|130.26|2
1654485620000|2022-06-06 03:20:20|131.66|130.26|131.58|130.18|131.66|130.26|131.57|130.17|7
1654485630000|2022-06-06 03:20:30|131.59|130.19|131.58|130.18|131.59|130.19|131.58|130.18|2
1654485640000|2022-06-06 03:20:40|131.59|130.19|131.58|130.18|131.59|130.19|131.58|130.18|2
1654485660000|2022-06-06 03:21:00|131.6|130.2|131.58|130.18|131.6|130.2|131.58|130.18|2
1654485670000|2022-06-06 03:21:10|131.59|130.19|131.58|130.18|131.59|130.19|131.58|130.18|2
1654485680000|2022-06-06 03:21:20|131.59|130.19|131.58|130.18|131.62|130.22|131.58|130.18|6
1654485690000|2022-06-06 03:21:30|131.57|130.17|131.57|130.17|131.58|130.18|131.57|130.17|3
1654485700000|2022-06-06 03:21:40|131.59|130.19|131.57|130.17|131.59|130.19|131.57|130.17|3
1654485720000|2022-06-06 03:22:00|131.58|130.18|131.57|130.17|131.58|130.18|131.57|130.17|2
1654485730000|2022-06-06 03:22:10|131.58|130.18|131.58|130.18|131.58|130.18|131.58|130.18|1
1654485740000|2022-06-06 03:22:20|131.59|130.19|131.57|130.17|131.59|130.19|131.57|130.17|2
1654485750000|2022-06-06 03:22:30|131.59|130.19|131.58|130.18|131.6|130.2|131.57|130.17|8
1654485760000|2022-06-06 03:22:40|131.57|130.17|131.58|130.18|131.59|130.19|131.57|130.17|6
1654485780000|2022-06-06 03:23:00|131.59|130.19|131.58|130.18|131.59|130.19|131.57|130.17|4
1654485790000|2022-06-06 03:23:10|131.57|130.17|131.56|130.16|131.57|130.17|131.56|130.16|2
1654485800000|2022-06-06 03:23:20|131.57|130.17|131.71|130.31|131.82|130.42|131.57|130.17|14
1654485810000|2022-06-06 03:23:30|131.7|130.3|131.67|130.27|131.7|130.3|131.67|130.27|4
1654485820000|2022-06-06 03:23:40|131.68|130.28|131.68|130.28|131.68|130.28|131.68|130.28|1
1654485830000|2022-06-06 03:23:50|131.67|130.27|131.68|130.28|131.68|130.28|131.67|130.27|2
1654485840000|2022-06-06 03:24:00|131.69|130.29|131.61|130.21|131.69|130.29|131.61|130.21|5
1654485850000|2022-06-06 03:24:10|131.6|130.2|131.6|130.2|131.62|130.22|131.6|130.2|3
1654485860000|2022-06-06 03:24:20|131.64|130.24|131.64|130.24|131.64|130.24|131.64|130.24|1
1654485890000|2022-06-06 03:24:50|131.63|130.23|131.64|130.24|131.64|130.24|131.63|130.23|2
1654485900000|2022-06-06 03:25:00|131.63|130.23|131.59|130.19|131.63|130.23|131.59|130.19|5
1654485910000|2022-06-06 03:25:10|131.58|130.18|131.52|130.12|131.58|130.18|131.5|130.1|4
1654485920000|2022-06-06 03:25:20|131.5|130.1|131.5|130.1|131.5|130.1|131.5|130.1|1
1654485970000|2022-06-06 03:26:10|131.45|130.05|131.4|130|131.45|130.05|131.4|130|4
1654485980000|2022-06-06 03:26:20|131.39|129.99|131.39|129.99|131.39|129.99|131.39|129.99|1
1654486020000|2022-06-06 03:27:00|131.38|129.98|131.38|129.98|131.38|129.98|131.38|129.98|1
1654486030000|2022-06-06 03:27:10|131.37|129.97|131.29|129.89|131.37|129.97|131.29|129.89|5
1654486040000|2022-06-06 03:27:20|131.28|129.88|131.28|129.88|131.28|129.88|131.28|129.88|1
1654486060000|2022-06-06 03:27:40|131.34|129.94|131.34|129.94|131.35|129.95|131.34|129.94|3
1654486070000|2022-06-06 03:27:50|131.39|129.99|131.39|129.99|131.39|129.99|131.39|129.99|1
1654486090000|2022-06-06 03:28:10|131.42|130.02|131.42|130.02|131.42|130.02|131.42|130.02|1
1654486100000|2022-06-06 03:28:20|131.43|130.03|131.42|130.02|131.43|130.03|131.42|130.02|4
1654486130000|2022-06-06 03:28:50|131.43|130.03|131.47|130.07|131.47|130.07|131.43|130.03|2
1654486190000|2022-06-06 03:29:50|131.43|130.03|131.47|130.07|131.47|130.07|131.43|130.03|2
1654486200000|2022-06-06 03:30:00|131.48|130.08|131.47|130.07|131.48|130.08|131.47|130.07|2
1654486210000|2022-06-06 03:30:10|131.48|130.08|131.47|130.07|131.48|130.08|131.47|130.07|2
1654486220000|2022-06-06 03:30:20|131.49|130.09|131.5|130.1|131.51|130.11|131.49|130.09|3
1654486230000|2022-06-06 03:30:30|131.49|130.09|131.47|130.07|131.49|130.09|131.47|130.07|3
1654486240000|2022-06-06 03:30:40|131.48|130.08|131.49|130.09|131.49|130.09|131.48|130.08|2
1654486250000|2022-06-06 03:30:50|131.48|130.08|131.48|130.08|131.48|130.08|131.48|130.08|1
1654486260000|2022-06-06 03:31:00|131.49|130.09|131.49|130.09|131.49|130.09|131.49|130.09|1
1654486270000|2022-06-06 03:31:10|131.53|130.13|131.58|130.18|131.58|130.18|131.53|130.13|3
1654486280000|2022-06-06 03:31:20|131.55|130.15|131.5|130.1|131.55|130.15|131.5|130.1|5
1654486310000|2022-06-06 03:31:50|131.51|130.11|131.5|130.1|131.52|130.12|131.5|130.1|3
1654486320000|2022-06-06 03:32:00|131.51|130.11|131.5|130.1|131.52|130.12|131.5|130.1|3
1654486340000|2022-06-06 03:32:20|131.52|130.12|131.57|130.17|131.58|130.18|131.52|130.12|7
1654486350000|2022-06-06 03:32:30|131.56|130.16|131.56|130.16|131.56|130.16|131.56|130.16|1
1654486360000|2022-06-06 03:32:40|131.57|130.17|131.57|130.17|131.57|130.17|131.57|130.17|1
1654486370000|2022-06-06 03:32:50|131.58|130.18|131.58|130.18|131.59|130.19|131.58|130.18|3
1654486380000|2022-06-06 03:33:00|131.52|130.12|131.39|129.99|131.52|130.12|131.39|129.99|10
1654486390000|2022-06-06 03:33:10|131.41|130.01|131.47|130.07|131.47|130.07|131.41|130.01|2
1654486400000|2022-06-06 03:33:20|131.49|130.09|131.49|130.09|131.49|130.09|131.49|130.09|1
1654486410000|2022-06-06 03:33:30|131.5|130.1|131.51|130.11|131.52|130.12|131.5|130.1|3
1654486420000|2022-06-06 03:33:40|131.5|130.1|131.5|130.1|131.5|130.1|131.5|130.1|1
1654486430000|2022-06-06 03:33:50|131.49|130.09|131.49|130.09|131.49|130.09|131.49|130.09|1
1654486440000|2022-06-06 03:34:00|131.5|130.1|131.49|130.09|131.51|130.11|131.49|130.09|3
1654486460000|2022-06-06 03:34:20|131.51|130.11|131.49|130.09|131.51|130.11|131.49|130.09|3
1654486470000|2022-06-06 03:34:30|131.53|130.13|131.58|130.18|131.58|130.18|131.53|130.13|3
1654486480000|2022-06-06 03:34:40|131.57|130.17|131.48|130.08|131.57|130.17|131.48|130.08|4
1654486490000|2022-06-06 03:34:50|131.5|130.1|131.49|130.09|131.5|130.1|131.49|130.09|2
1654486500000|2022-06-06 03:35:00|131.48|130.08|131.49|130.09|131.5|130.1|131.48|130.08|3
1654486510000|2022-06-06 03:35:10|131.5|130.1|131.49|130.09|131.51|130.11|131.49|130.09|3
1654486520000|2022-06-06 03:35:20|131.48|130.08|131.5|130.1|131.51|130.11|131.48|130.08|4
1654486530000|2022-06-06 03:35:30|131.48|130.08|131.48|130.08|131.48|130.08|131.48|130.08|1
1654486540000|2022-06-06 03:35:40|131.49|130.09|131.48|130.08|131.49|130.09|131.48|130.08|2
1654486550000|2022-06-06 03:35:50|131.49|130.09|131.47|130.07|131.5|130.1|131.47|130.07|4
1654486560000|2022-06-06 03:36:00|131.48|130.08|131.49|130.09|131.51|130.11|131.47|130.07|8
1654486570000|2022-06-06 03:36:10|131.52|130.12|131.52|130.12|131.52|130.12|131.52|130.12|1
1654486580000|2022-06-06 03:36:20|131.49|130.09|131.49|130.09|131.52|130.12|131.49|130.09|3
1654486600000|2022-06-06 03:36:40|131.52|130.12|131.59|130.19|131.59|130.19|131.49|130.09|5
1654486630000|2022-06-06 03:37:10|131.6|130.2|131.59|130.19|131.61|130.21|131.59|130.19|5
1654486640000|2022-06-06 03:37:20|131.62|130.22|131.69|130.29|131.69|130.29|131.62|130.22|4
1654486660000|2022-06-06 03:37:40|131.68|130.28|131.62|130.22|131.68|130.28|131.62|130.22|3
1654486670000|2022-06-06 03:37:50|131.61|130.21|131.61|130.21|131.61|130.21|131.61|130.21|1
1654486680000|2022-06-06 03:38:00|131.6|130.2|131.6|130.2|131.6|130.2|131.59|130.19|3
1654486700000|2022-06-06 03:38:20|131.59|130.19|131.6|130.2|131.6|130.2|131.59|130.19|2
1654486710000|2022-06-06 03:38:30|131.59|130.19|131.59|130.19|131.59|130.19|131.59|130.19|1
1654486720000|2022-06-06 03:38:40|131.6|130.2|131.65|130.25|131.65|130.25|131.59|130.19|6
1654486740000|2022-06-06 03:39:00|131.66|130.26|131.66|130.26|131.66|130.26|131.66|130.26|1
1654486800000|2022-06-06 03:40:00|131.67|130.27|131.58|130.18|131.67|130.27|131.58|130.18|4
1654486830000|2022-06-06 03:40:30|131.57|130.17|131.57|130.17|131.57|130.17|131.57|130.17|1
1654486840000|2022-06-06 03:40:40|131.56|130.16|131.56|130.16|131.56|130.16|131.56|130.16|1
1654486850000|2022-06-06 03:40:50|131.55|130.15|131.49|130.09|131.57|130.17|131.49|130.09|6
1654486860000|2022-06-06 03:41:00|131.48|130.08|131.57|130.17|131.57|130.17|131.48|130.08|6
1654486870000|2022-06-06 03:41:10|131.56|130.16|131.46|130.06|131.56|130.16|131.46|130.06|6
1654486880000|2022-06-06 03:41:20|131.5|130.1|131.6|130.2|131.6|130.2|131.48|130.08|8
1654486890000|2022-06-06 03:41:30|131.61|130.21|131.58|130.18|131.61|130.21|131.58|130.18|4
1654486900000|2022-06-06 03:41:40|131.57|130.17|131.58|130.18|131.58|130.18|131.57|130.17|2
1654486910000|2022-06-06 03:41:50|131.57|130.17|131.57|130.17|131.57|130.17|131.57|130.17|1
1654486920000|2022-06-06 03:42:00|131.56|130.16|131.55|130.15|131.56|130.16|131.55|130.15|2
1654486930000|2022-06-06 03:42:10|131.56|130.16|131.66|130.26|131.66|130.26|131.56|130.16|8
1654486990000|2022-06-06 03:43:10|131.65|130.25|131.56|130.16|131.65|130.25|131.56|130.16|11
1654487000000|2022-06-06 03:43:20|131.57|130.17|131.57|130.17|131.57|130.17|131.57|130.17|1
1654487020000|2022-06-06 03:43:40|131.63|130.23|131.61|130.21|131.63|130.23|131.59|130.19|5
1654487030000|2022-06-06 03:43:50|131.63|130.23|131.64|130.24|131.64|130.24|131.63|130.23|2
1654487060000|2022-06-06 03:44:20|131.62|130.22|131.55|130.15|131.62|130.22|131.55|130.15|5
1654487070000|2022-06-06 03:44:30|131.58|130.18|131.58|130.18|131.58|130.18|131.58|130.18|1
1654487090000|2022-06-06 03:44:50|131.59|130.19|131.66|130.26|131.66|130.26|131.59|130.19|5
1654487100000|2022-06-06 03:45:00|131.65|130.25|131.59|130.19|131.65|130.25|131.59|130.19|3
1654487110000|2022-06-06 03:45:10|131.58|130.18|131.64|130.24|131.65|130.25|131.58|130.18|4
1654487120000|2022-06-06 03:45:20|131.72|130.32|131.86|130.46|131.86|130.46|131.72|130.32|7
1654487130000|2022-06-06 03:45:30|131.85|130.45|131.88|130.48|131.88|130.48|131.77|130.37|11
1654487140000|2022-06-06 03:45:40|131.87|130.47|131.87|130.47|131.88|130.48|131.87|130.47|3
1654487150000|2022-06-06 03:45:50|131.88|130.48|131.87|130.47|131.97|130.57|131.87|130.47|11
1654487160000|2022-06-06 03:46:00|131.88|130.48|131.9|130.5|131.96|130.56|131.88|130.48|6
1654487170000|2022-06-06 03:46:10|131.91|130.51|131.97|130.57|131.98|130.58|131.91|130.51|8
1654487190000|2022-06-06 03:46:30|131.98|130.58|132|130.6|132|130.6|131.97|130.57|4
1654487200000|2022-06-06 03:46:40|131.99|130.59|131.99|130.59|131.99|130.59|131.99|130.59|1
1654487210000|2022-06-06 03:46:50|132|130.6|131.99|130.59|132|130.6|131.99|130.59|2
1654487220000|2022-06-06 03:47:00|132.01|130.61|132|130.6|132.01|130.61|132|130.6|2
1654487230000|2022-06-06 03:47:10|131.99|130.59|132.08|130.68|132.08|130.68|131.99|130.59|5
1654487240000|2022-06-06 03:47:20|132.07|130.67|132.07|130.67|132.09|130.69|132.07|130.67|6
1654487250000|2022-06-06 03:47:30|132.08|130.68|132.12|130.72|132.22|130.82|132.08|130.68|14
1654487260000|2022-06-06 03:47:40|132.11|130.71|132.21|130.81|132.21|130.81|132.08|130.68|10
1654487270000|2022-06-06 03:47:50|132.22|130.82|132.17|130.77|132.34|130.94|132.17|130.77|18
1654487280000|2022-06-06 03:48:00|132.18|130.78|132.18|130.78|132.2|130.8|132.17|130.77|6
1654487290000|2022-06-06 03:48:10|132.17|130.77|132.09|130.69|132.18|130.78|132.09|130.69|7
1654487300000|2022-06-06 03:48:20|132.1|130.7|132.11|130.71|132.18|130.78|132.09|130.69|11
1654487310000|2022-06-06 03:48:30|132.1|130.7|132.1|130.7|132.14|130.74|132.09|130.69|7
1654487320000|2022-06-06 03:48:40|132.09|130.69|132.09|130.69|132.09|130.69|132.09|130.69|1
1654487330000|2022-06-06 03:48:50|132.11|130.71|132.08|130.68|132.11|130.71|132.08|130.68|3
1654487340000|2022-06-06 03:49:00|132.09|130.69|132.01|130.61|132.1|130.7|131.99|130.59|8
1654487350000|2022-06-06 03:49:10|131.99|130.59|131.98|130.58|131.99|130.59|131.98|130.58|2
1654487370000|2022-06-06 03:49:30|132.01|130.61|131.98|130.58|132.01|130.61|131.97|130.57|6
1654487380000|2022-06-06 03:49:40|131.99|130.59|131.99|130.59|131.99|130.59|131.99|130.59|1
1654487390000|2022-06-06 03:49:50|131.98|130.58|131.97|130.57|131.98|130.58|131.97|130.57|2
1654487400000|2022-06-06 03:50:00|131.98|130.58|132.07|130.67|132.08|130.68|131.97|130.57|9
1654487410000|2022-06-06 03:50:10|132.08|130.68|132.08|130.68|132.08|130.68|132.08|130.68|1
1654487420000|2022-06-06 03:50:20|132.07|130.67|131.99|130.59|132.08|130.68|131.99|130.59|6
1654487440000|2022-06-06 03:50:40|132.05|130.65|132.08|130.68|132.08|130.68|132.05|130.65|2
1654487450000|2022-06-06 03:50:50|132.07|130.67|132.05|130.65|132.07|130.67|132.05|130.65|3
1654487460000|2022-06-06 03:51:00|132.06|130.66|132.08|130.68|132.08|130.68|132.06|130.66|2
1654487470000|2022-06-06 03:51:10|132.07|130.67|131.99|130.59|132.07|130.67|131.98|130.58|9
1654487480000|2022-06-06 03:51:20|132|130.6|132|130.6|132|130.6|132|130.6|1
1654487490000|2022-06-06 03:51:30|132.03|130.63|132.09|130.69|132.1|130.7|132.03|130.63|4
1654487500000|2022-06-06 03:51:40|132.11|130.71|131.99|130.59|132.11|130.71|131.99|130.59|9
1654487510000|2022-06-06 03:51:50|132.02|130.62|131.99|130.59|132.02|130.62|131.97|130.57|6
1654487520000|2022-06-06 03:52:00|132.01|130.61|131.99|130.59|132.01|130.61|131.99|130.59|3
1654487530000|2022-06-06 03:52:10|131.98|130.58|131.98|130.58|132.02|130.62|131.96|130.56|11
1654487540000|2022-06-06 03:52:20|132|130.6|131.98|130.58|132|130.6|131.97|130.57|4
1654487550000|2022-06-06 03:52:30|131.97|130.57|131.97|130.57|131.97|130.57|131.97|130.57|1
1654487570000|2022-06-06 03:52:50|131.99|130.59|131.97|130.57|131.99|130.59|131.89|130.49|9
1654487580000|2022-06-06 03:53:00|131.98|130.58|131.97|130.57|131.98|130.58|131.97|130.57|2
1654487590000|2022-06-06 03:53:10|131.98|130.58|131.97|130.57|131.99|130.59|131.97|130.57|3
1654487600000|2022-06-06 03:53:20|131.98|130.58|131.97|130.57|131.98|130.58|131.97|130.57|2
1654487610000|2022-06-06 03:53:30|131.99|130.59|132.07|130.67|132.08|130.68|131.99|130.59|5
1654487620000|2022-06-06 03:53:40|132.06|130.66|132.06|130.66|132.06|130.66|132.06|130.66|1
1654487630000|2022-06-06 03:53:50|132.01|130.61|131.97|130.57|132.02|130.62|131.97|130.57|7
1654487640000|2022-06-06 03:54:00|132|130.6|132.09|130.69|132.11|130.71|131.98|130.58|8
1654487650000|2022-06-06 03:54:10|132.08|130.68|132.08|130.68|132.08|130.68|132.08|130.68|1
1654487660000|2022-06-06 03:54:20|132.09|130.69|132.08|130.68|132.09|130.69|132.08|130.68|2
1654487690000|2022-06-06 03:54:50|132.09|130.69|132.06|130.66|132.09|130.69|132.06|130.66|3
1654487710000|2022-06-06 03:55:10|132.07|130.67|132.07|130.67|132.08|130.68|132.07|130.67|3
1654487720000|2022-06-06 03:55:20|132.1|130.7|132.09|130.69|132.1|130.7|132.09|130.69|2
1654487730000|2022-06-06 03:55:30|132.1|130.7|132.18|130.78|132.18|130.78|132.09|130.69|4
1654487740000|2022-06-06 03:55:40|132.17|130.77|132.1|130.7|132.17|130.77|132.1|130.7|4
1654487760000|2022-06-06 03:56:00|132.21|130.81|132.3|130.9|132.33|130.93|132.21|130.81|11
1654487770000|2022-06-06 03:56:10|132.33|130.93|132.31|130.91|132.33|130.93|132.3|130.9|5
1654487780000|2022-06-06 03:56:20|132.3|130.9|132.32|130.92|132.32|130.92|132.3|130.9|5
1654487790000|2022-06-06 03:56:30|132.3|130.9|132.29|130.89|132.3|130.9|132.29|130.89|2
1654487800000|2022-06-06 03:56:40|132.3|130.9|132.29|130.89|132.3|130.9|132.29|130.89|2
1654487820000|2022-06-06 03:57:00|132.3|130.9|132.29|130.89|132.3|130.9|132.29|130.89|2
1654487840000|2022-06-06 03:57:20|132.31|130.91|132.29|130.89|132.31|130.91|132.29|130.89|2
1654487860000|2022-06-06 03:57:40|132.22|130.82|132.13|130.73|132.22|130.82|132.13|130.73|7
1654487870000|2022-06-06 03:57:50|132.18|130.78|132.03|130.63|132.19|130.79|132.03|130.63|10
1654487880000|2022-06-06 03:58:00|132.02|130.62|132|130.6|132.02|130.62|132|130.6|3
1654487890000|2022-06-06 03:58:10|131.99|130.59|131.99|130.59|131.99|130.59|131.98|130.58|3
1654487900000|2022-06-06 03:58:20|132.01|130.61|132.1|130.7|132.11|130.71|131.99|130.59|10
1654487940000|2022-06-06 03:59:00|132.11|130.71|132.1|130.7|132.11|130.71|132.1|130.7|2
1654487950000|2022-06-06 03:59:10|132.09|130.69|132.1|130.7|132.1|130.7|132.09|130.69|2
1654487970000|2022-06-06 03:59:30|132.09|130.69|132.1|130.7|132.1|130.7|132.09|130.69|2
1654487980000|2022-06-06 03:59:40|132.09|130.69|132.1|130.7|132.1|130.7|132.09|130.69|2
1654487990000|2022-06-06 03:59:50|132.11|130.71|132.11|130.71|132.11|130.71|132.11|130.71|1
1654488000000|2022-06-06 04:00:00|132.1|130.7|132.2|130.8|132.2|130.8|132.1|130.7|5
1654488010000|2022-06-06 04:00:10|132.19|130.79|132.18|130.78|132.2|130.8|132.18|130.78|4
1654488020000|2022-06-06 04:00:20|132.17|130.77|132.18|130.78|132.18|130.78|132.17|130.77|2
1654488030000|2022-06-06 04:00:30|132.17|130.77|132.18|130.78|132.18|130.78|132.17|130.77|4
1654488050000|2022-06-06 04:00:50|132.16|130.76|132.17|130.77|132.17|130.77|132.12|130.72|3
1654488060000|2022-06-06 04:01:00|132.19|130.79|132.2|130.8|132.2|130.8|132.19|130.79|2
1654488070000|2022-06-06 04:01:10|132.19|130.79|132.19|130.79|132.19|130.79|132.19|130.79|1
1654488100000|2022-06-06 04:01:40|132.24|130.84|132.24|130.84|132.24|130.84|132.24|130.84|1
1654488110000|2022-06-06 04:01:50|132.19|130.79|132.19|130.79|132.19|130.79|132.19|130.79|1
1654488120000|2022-06-06 04:02:00|132.2|130.8|132.19|130.79|132.2|130.8|132.19|130.79|2
1654488180000|2022-06-06 04:03:00|132.2|130.8|132.18|130.78|132.2|130.8|132.11|130.71|7
1654488190000|2022-06-06 04:03:10|132.16|130.76|132.18|130.78|132.18|130.78|132.16|130.76|2
1654488200000|2022-06-06 04:03:20|132.16|130.76|132.18|130.78|132.18|130.78|132.16|130.76|3
1654488210000|2022-06-06 04:03:30|132.24|130.84|132.34|130.94|132.36|130.96|132.23|130.83|6
1654488220000|2022-06-06 04:03:40|132.35|130.95|132.4|131|132.41|131.01|132.34|130.94|6
1654488230000|2022-06-06 04:03:50|132.41|131.01|132.36|130.96|132.41|131.01|132.36|130.96|2
1654488240000|2022-06-06 04:04:00|132.38|130.98|132.41|131.01|132.41|131.01|132.36|130.96|7
1654488250000|2022-06-06 04:04:10|132.42|131.02|132.41|131.01|132.42|131.02|132.41|131.01|2
1654488260000|2022-06-06 04:04:20|132.42|131.02|132.51|131.11|132.56|131.16|132.41|131.01|8
1654488270000|2022-06-06 04:04:30|132.5|131.1|132.5|131.1|132.5|131.1|132.5|131.1|1
1654488280000|2022-06-06 04:04:40|132.56|131.16|132.56|131.16|132.56|131.16|132.55|131.15|3
1654488290000|2022-06-06 04:04:50|132.55|131.15|132.57|131.17|132.57|131.17|132.54|131.14|5
1654488300000|2022-06-06 04:05:00|132.56|131.16|132.56|131.16|132.57|131.17|132.56|131.16|3
1654488310000|2022-06-06 04:05:10|132.57|131.17|132.51|131.11|132.57|131.17|132.51|131.11|2
1654488320000|2022-06-06 04:05:20|132.54|131.14|132.51|131.11|132.54|131.14|132.51|131.11|2
1654488330000|2022-06-06 04:05:30|132.54|131.14|132.56|131.16|132.56|131.16|132.51|131.11|6
1654488340000|2022-06-06 04:05:40|132.55|131.15|132.55|131.15|132.55|131.15|132.55|131.15|1
1654488350000|2022-06-06 04:05:50|132.56|131.16|132.57|131.17|132.58|131.18|132.55|131.15|7
1654488360000|2022-06-06 04:06:00|132.56|131.16|132.57|131.17|132.57|131.17|132.56|131.16|2
1654488370000|2022-06-06 04:06:10|132.55|131.15|132.49|131.09|132.55|131.15|132.49|131.09|3
1654488380000|2022-06-06 04:06:20|132.48|131.08|132.48|131.08|132.48|131.08|132.48|131.08|1
1654488410000|2022-06-06 04:06:50|132.47|131.07|132.47|131.07|132.47|131.07|132.47|131.07|1
1654488420000|2022-06-06 04:07:00|132.48|131.08|132.48|131.08|132.48|131.08|132.47|131.07|3
1654488450000|2022-06-06 04:07:30|132.47|131.07|132.48|131.08|132.48|131.08|132.47|131.07|2
1654488460000|2022-06-06 04:07:40|132.47|131.07|132.53|131.13|132.53|131.13|132.47|131.07|3
1654488470000|2022-06-06 04:07:50|132.52|131.12|132.53|131.13|132.53|131.13|132.52|131.12|2
1654488480000|2022-06-06 04:08:00|132.51|131.11|132.48|131.08|132.51|131.11|132.48|131.08|3
1654488490000|2022-06-06 04:08:10|132.49|131.09|132.49|131.09|132.49|131.09|132.49|131.09|1
1654488500000|2022-06-06 04:08:20|132.48|131.08|132.48|131.08|132.48|131.08|132.46|131.06|5
1654488540000|2022-06-06 04:09:00|132.47|131.07|132.42|131.02|132.48|131.08|132.42|131.02|4
1654488550000|2022-06-06 04:09:10|132.47|131.07|132.47|131.07|132.47|131.07|132.47|131.07|1
1654488560000|2022-06-06 04:09:20|132.46|131.06|132.47|131.07|132.47|131.07|132.41|131.01|4
1654488570000|2022-06-06 04:09:30|132.46|131.06|132.39|130.99|132.46|131.06|132.39|130.99|3
1654488580000|2022-06-06 04:09:40|132.42|131.02|132.41|131.01|132.42|131.02|132.41|131.01|2
1654488590000|2022-06-06 04:09:50|132.4|131|132.44|131.04|132.44|131.04|132.4|131|2
1654488600000|2022-06-06 04:10:00|132.43|131.03|132.3|130.9|132.43|131.03|132.3|130.9|5
1654488610000|2022-06-06 04:10:10|132.29|130.89|132.29|130.89|132.32|130.92|132.29|130.89|3
1654488620000|2022-06-06 04:10:20|132.31|130.91|132.28|130.88|132.31|130.91|132.28|130.88|4
1654488630000|2022-06-06 04:10:30|132.27|130.87|132.19|130.79|132.27|130.87|132.19|130.79|6
1654488640000|2022-06-06 04:10:40|132.22|130.82|132.27|130.87|132.28|130.88|132.22|130.82|4
1654488650000|2022-06-06 04:10:50|132.26|130.86|132.27|130.87|132.27|130.87|132.26|130.86|2
1654488670000|2022-06-06 04:11:10|132.29|130.89|132.3|130.9|132.31|130.91|132.29|130.89|3
1654488680000|2022-06-06 04:11:20|132.29|130.89|132.28|130.88|132.29|130.89|132.28|130.88|4
1654488690000|2022-06-06 04:11:30|132.32|130.92|132.39|130.99|132.39|130.99|132.32|130.92|3
1654488700000|2022-06-06 04:11:40|132.38|130.98|132.38|130.98|132.38|130.98|132.38|130.98|1
1654488710000|2022-06-06 04:11:50|132.39|130.99|132.39|130.99|132.39|130.99|132.37|130.97|5
1654488720000|2022-06-06 04:12:00|132.38|130.98|132.38|130.98|132.39|130.99|132.38|130.98|5
1654488730000|2022-06-06 04:12:10|132.37|130.97|132.39|130.99|132.39|130.99|132.37|130.97|4
1654488740000|2022-06-06 04:12:20|132.38|130.98|132.37|130.97|132.38|130.98|132.31|130.91|7
1654488750000|2022-06-06 04:12:30|132.35|130.95|132.37|130.97|132.37|130.97|132.34|130.94|4
1654488760000|2022-06-06 04:12:40|132.35|130.95|132.37|130.97|132.37|130.97|132.35|130.95|5
1654488770000|2022-06-06 04:12:50|132.36|130.96|132.37|130.97|132.37|130.97|132.36|130.96|2
1654488780000|2022-06-06 04:13:00|132.36|130.96|132.47|131.07|132.47|131.07|132.36|130.96|6
1654488790000|2022-06-06 04:13:10|132.45|131.05|132.48|131.08|132.48|131.08|132.43|131.03|5
1654488810000|2022-06-06 04:13:30|132.46|131.06|132.48|131.08|132.48|131.08|132.46|131.06|2
1654488820000|2022-06-06 04:13:40|132.45|131.05|132.48|131.08|132.48|131.08|132.45|131.05|5
1654488830000|2022-06-06 04:13:50|132.45|131.05|132.48|131.08|132.48|131.08|132.45|131.05|2
1654488850000|2022-06-06 04:14:10|132.47|131.07|132.48|131.08|132.51|131.11|132.47|131.07|6
1654488910000|2022-06-06 04:15:10|132.46|131.06|132.57|131.17|132.58|131.18|132.46|131.06|5
1654488920000|2022-06-06 04:15:20|132.52|131.12|132.57|131.17|132.57|131.17|132.52|131.12|2
1654488930000|2022-06-06 04:15:30|132.55|131.15|132.57|131.17|132.57|131.17|132.55|131.15|2
1654488940000|2022-06-06 04:15:40|132.56|131.16|132.49|131.09|132.56|131.16|132.49|131.09|4
1654488950000|2022-06-06 04:15:50|132.51|131.11|132.49|131.09|132.51|131.11|132.49|131.09|2
1654488960000|2022-06-06 04:16:00|132.5|131.1|132.49|131.09|132.5|131.1|132.49|131.09|2
1654488980000|2022-06-06 04:16:20|132.5|131.1|132.48|131.08|132.5|131.1|132.48|131.08|3
1654488990000|2022-06-06 04:16:30|132.47|131.07|132.47|131.07|132.47|131.07|132.47|131.07|1
1654489010000|2022-06-06 04:16:50|132.45|131.05|132.44|131.04|132.45|131.05|132.44|131.04|2
1654489020000|2022-06-06 04:17:00|132.47|131.07|132.48|131.08|132.48|131.08|132.45|131.05|4
1654489030000|2022-06-06 04:17:10|132.44|131.04|132.38|130.98|132.44|131.04|132.37|130.97|8
1654489060000|2022-06-06 04:17:40|132.37|130.97|132.37|130.97|132.37|130.97|132.37|130.97|1
1654489070000|2022-06-06 04:17:50|132.32|130.92|132.32|130.92|132.32|130.92|132.32|130.92|1
1654489080000|2022-06-06 04:18:00|132.31|130.91|132.36|130.96|132.36|130.96|132.31|130.91|5
1654489090000|2022-06-06 04:18:10|132.31|130.91|132.31|130.91|132.34|130.94|132.31|130.91|3
1654489100000|2022-06-06 04:18:20|132.34|130.94|132.31|130.91|132.34|130.94|132.31|130.91|2
1654489110000|2022-06-06 04:18:30|132.32|130.92|132.29|130.89|132.34|130.94|132.29|130.89|4
1654489120000|2022-06-06 04:18:40|132.28|130.88|132.28|130.88|132.28|130.88|132.28|130.88|1
1654489130000|2022-06-06 04:18:50|132.29|130.89|132.28|130.88|132.29|130.89|132.28|130.88|2
1654489140000|2022-06-06 04:19:00|132.29|130.89|132.19|130.79|132.29|130.89|132.19|130.79|6
1654489150000|2022-06-06 04:19:10|132.18|130.78|132.1|130.7|132.18|130.78|132.1|130.7|5
1654489160000|2022-06-06 04:19:20|132.16|130.76|132.17|130.77|132.17|130.77|132.16|130.76|2
1654489180000|2022-06-06 04:19:40|132.16|130.76|132.01|130.61|132.16|130.76|132.01|130.61|8
1654489190000|2022-06-06 04:19:50|131.99|130.59|131.97|130.57|131.99|130.59|131.97|130.57|3
1654489200000|2022-06-06 04:20:00|131.96|130.56|131.96|130.56|131.97|130.57|131.96|130.56|3
1654489210000|2022-06-06 04:20:10|131.95|130.55|131.89|130.49|131.97|130.57|131.89|130.49|6
1654489220000|2022-06-06 04:20:20|131.88|130.48|131.87|130.47|131.88|130.48|131.87|130.47|2
1654489230000|2022-06-06 04:20:30|131.88|130.48|131.88|130.48|131.89|130.49|131.79|130.39|10
1654489240000|2022-06-06 04:20:40|131.89|130.49|131.88|130.48|131.89|130.49|131.88|130.48|2
1654489250000|2022-06-06 04:20:50|131.87|130.47|131.88|130.48|131.88|130.48|131.86|130.46|3
1654489260000|2022-06-06 04:21:00|131.87|130.47|131.79|130.39|131.88|130.48|131.79|130.39|10
1654489270000|2022-06-06 04:21:10|131.78|130.38|131.78|130.38|131.78|130.38|131.77|130.37|3
1654489280000|2022-06-06 04:21:20|131.77|130.37|131.88|130.48|131.88|130.48|131.77|130.37|8
1654489290000|2022-06-06 04:21:30|131.87|130.47|131.92|130.52|131.93|130.53|131.87|130.47|4
1654489300000|2022-06-06 04:21:40|131.93|130.53|131.97|130.57|131.97|130.57|131.92|130.52|7
1654489320000|2022-06-06 04:22:00|131.96|130.56|131.97|130.57|131.97|130.57|131.96|130.56|2
1654489330000|2022-06-06 04:22:10|131.99|130.59|131.98|130.58|131.99|130.59|131.98|130.58|4
1654489340000|2022-06-06 04:22:20|131.97|130.57|131.97|130.57|131.97|130.57|131.97|130.57|1
1654489350000|2022-06-06 04:22:30|131.98|130.58|131.98|130.58|131.98|130.58|131.96|130.56|3
1654489360000|2022-06-06 04:22:40|131.97|130.57|132.02|130.62|132.02|130.62|131.97|130.57|3
1654489370000|2022-06-06 04:22:50|132|130.6|131.99|130.59|132|130.6|131.99|130.59|2
1654489380000|2022-06-06 04:23:00|131.98|130.58|131.99|130.59|131.99|130.59|131.98|130.58|2
1654489390000|2022-06-06 04:23:10|132.01|130.61|132.02|130.62|132.02|130.62|132.01|130.61|2
1654489400000|2022-06-06 04:23:20|132.03|130.63|132.01|130.61|132.03|130.63|132.01|130.61|3
1654489410000|2022-06-06 04:23:30|132|130.6|132|130.6|132.01|130.61|132|130.6|3
1654489420000|2022-06-06 04:23:40|132.02|130.62|132.01|130.61|132.02|130.62|132|130.6|3
1654489430000|2022-06-06 04:23:50|132.03|130.63|132.01|130.61|132.04|130.64|132.01|130.61|4
1654489440000|2022-06-06 04:24:00|132.02|130.62|132.01|130.61|132.02|130.62|132.01|130.61|2
1654489450000|2022-06-06 04:24:10|132.02|130.62|132.02|130.62|132.02|130.62|132.02|130.62|1
1654489460000|2022-06-06 04:24:20|132.06|130.66|132.21|130.81|132.21|130.81|132.06|130.66|5
1654489470000|2022-06-06 04:24:30|132.23|130.83|132.2|130.8|132.23|130.83|132.2|130.8|4
1654489480000|2022-06-06 04:24:40|132.23|130.83|132.22|130.82|132.23|130.83|132.2|130.8|5
1654489490000|2022-06-06 04:24:50|132.23|130.83|132.3|130.9|132.3|130.9|132.22|130.82|7
1654489500000|2022-06-06 04:25:00|132.29|130.89|132.27|130.87|132.29|130.89|132.23|130.83|6
1654489510000|2022-06-06 04:25:10|132.25|130.85|132.3|130.9|132.3|130.9|132.23|130.83|4
1654489530000|2022-06-06 04:25:30|132.25|130.85|132.31|130.91|132.34|130.94|132.22|130.82|9
1654489540000|2022-06-06 04:25:40|132.32|130.92|132.31|130.91|132.32|130.92|132.31|130.91|2
1654489550000|2022-06-06 04:25:50|132.32|130.92|132.32|130.92|132.32|130.92|132.32|130.92|1
1654489560000|2022-06-06 04:26:00|132.33|130.93|132.31|130.91|132.33|130.93|132.31|130.91|5
1654489570000|2022-06-06 04:26:10|132.3|130.9|132.2|130.8|132.3|130.9|132.2|130.8|7
1654489590000|2022-06-06 04:26:30|132.21|130.81|132.22|130.82|132.23|130.83|132.21|130.81|3
1654489600000|2022-06-06 04:26:40|132.24|130.84|132.29|130.89|132.29|130.89|132.22|130.82|6
1654489620000|2022-06-06 04:27:00|132.32|130.92|132.32|130.92|132.32|130.92|132.31|130.91|3
1654489630000|2022-06-06 04:27:10|132.33|130.93|132.3|130.9|132.33|130.93|132.3|130.9|4
1654489650000|2022-06-06 04:27:30|132.32|130.92|132.3|130.9|132.32|130.92|132.3|130.9|2
1654489660000|2022-06-06 04:27:40|132.31|130.91|132.29|130.89|132.31|130.91|132.29|130.89|3
1654489680000|2022-06-06 04:28:00|132.3|130.9|132.32|130.92|132.32|130.92|132.29|130.89|4
1654489690000|2022-06-06 04:28:10|132.31|130.91|132.31|130.91|132.31|130.91|132.31|130.91|1
1654489700000|2022-06-06 04:28:20|132.32|130.92|132.22|130.82|132.32|130.92|132.22|130.82|5
1654489710000|2022-06-06 04:28:30|132.21|130.81|132.3|130.9|132.31|130.91|132.21|130.81|9
1654489720000|2022-06-06 04:28:40|132.29|130.89|132.23|130.83|132.3|130.9|132.23|130.83|5
1654489730000|2022-06-06 04:28:50|132.22|130.82|132.22|130.82|132.24|130.84|132.22|130.82|3
1654489740000|2022-06-06 04:29:00|132.24|130.84|132.3|130.9|132.3|130.9|132.23|130.83|5
1654489750000|2022-06-06 04:29:10|132.29|130.89|132.32|130.92|132.32|130.92|132.29|130.89|2
1654489760000|2022-06-06 04:29:20|132.33|130.93|132.32|130.92|132.33|130.93|132.32|130.92|4
1654489770000|2022-06-06 04:29:30|132.33|130.93|132.37|130.97|132.38|130.98|132.33|130.93|6
1654489780000|2022-06-06 04:29:40|132.38|130.98|132.38|130.98|132.38|130.98|132.38|130.98|1
1654489800000|2022-06-06 04:30:00|132.4|131|132.37|130.97|132.4|131|132.32|130.92|8
1654489810000|2022-06-06 04:30:10|132.39|130.99|132.37|130.97|132.39|130.99|132.37|130.97|2
1654489820000|2022-06-06 04:30:20|132.32|130.92|132.32|130.92|132.34|130.94|132.32|130.92|5
1654489840000|2022-06-06 04:30:40|132.33|130.93|132.39|130.99|132.39|130.99|132.33|130.93|3
1654489850000|2022-06-06 04:30:50|132.38|130.98|132.32|130.92|132.38|130.98|132.32|130.92|3
1654489860000|2022-06-06 04:31:00|132.31|130.91|132.32|130.92|132.32|130.92|132.31|130.91|2
1654489870000|2022-06-06 04:31:10|132.34|130.94|132.32|130.92|132.34|130.94|132.32|130.92|4
1654489880000|2022-06-06 04:31:20|132.34|130.94|132.4|131|132.4|131|132.34|130.94|2
1654489890000|2022-06-06 04:31:30|132.41|131.01|132.41|131.01|132.41|131.01|132.4|131|3
1654489900000|2022-06-06 04:31:40|132.34|130.94|132.32|130.92|132.34|130.94|132.32|130.92|2
1654489910000|2022-06-06 04:31:50|132.35|130.95|132.3|130.9|132.35|130.95|132.3|130.9|6
1654489920000|2022-06-06 04:32:00|132.31|130.91|132.3|130.9|132.31|130.91|132.3|130.9|2
1654489930000|2022-06-06 04:32:10|132.29|130.89|132.29|130.89|132.29|130.89|132.29|130.89|1
1654489950000|2022-06-06 04:32:30|132.28|130.88|132.29|130.89|132.29|130.89|132.28|130.88|2
1654489960000|2022-06-06 04:32:40|132.28|130.88|132.21|130.81|132.28|130.88|132.21|130.81|4
1654489970000|2022-06-06 04:32:50|132.22|130.82|132.21|130.81|132.23|130.83|132.21|130.81|6
1654489980000|2022-06-06 04:33:00|132.23|130.83|132.21|130.81|132.23|130.83|132.21|130.81|2
1654489990000|2022-06-06 04:33:10|132.23|130.83|132.21|130.81|132.23|130.83|132.21|130.81|3
1654490000000|2022-06-06 04:33:20|132.22|130.82|132.22|130.82|132.22|130.82|132.22|130.82|1
1654490010000|2022-06-06 04:33:30|132.21|130.81|132.21|130.81|132.21|130.81|132.21|130.81|1
1654490020000|2022-06-06 04:33:40|132.23|130.83|132.23|130.83|132.23|130.83|132.23|130.83|1
1654490030000|2022-06-06 04:33:50|132.21|130.81|132.2|130.8|132.21|130.81|132.2|130.8|2
1654490040000|2022-06-06 04:34:00|132.21|130.81|132.19|130.79|132.21|130.81|132.19|130.79|3
1654490060000|2022-06-06 04:34:20|132.2|130.8|132.19|130.79|132.2|130.8|132.19|130.79|4
1654490080000|2022-06-06 04:34:40|132.2|130.8|132.17|130.77|132.2|130.8|132.17|130.77|3
1654490090000|2022-06-06 04:34:50|132.19|130.79|132.19|130.79|132.19|130.79|132.18|130.78|3
1654490100000|2022-06-06 04:35:00|132.18|130.78|132.18|130.78|132.19|130.79|132.18|130.78|3
1654490110000|2022-06-06 04:35:10|132.19|130.79|132.19|130.79|132.19|130.79|132.18|130.78|3
1654490120000|2022-06-06 04:35:20|132.18|130.78|132.18|130.78|132.18|130.78|132.17|130.77|3
1654490130000|2022-06-06 04:35:30|132.16|130.76|132.18|130.78|132.18|130.78|132.16|130.76|4
1654490150000|2022-06-06 04:35:50|132.17|130.77|132.18|130.78|132.18|130.78|132.17|130.77|2
1654490160000|2022-06-06 04:36:00|132.17|130.77|132.18|130.78|132.18|130.78|132.17|130.77|2
1654490170000|2022-06-06 04:36:10|132.19|130.79|132.19|130.79|132.19|130.79|132.19|130.79|1
1654490190000|2022-06-06 04:36:30|132.18|130.78|132.18|130.78|132.18|130.78|132.18|130.78|1
1654490200000|2022-06-06 04:36:40|132.19|130.79|132.19|130.79|132.2|130.8|132.19|130.79|3
1654490250000|2022-06-06 04:37:30|132.18|130.78|132.18|130.78|132.18|130.78|132.18|130.78|1
1654490260000|2022-06-06 04:37:40|132.19|130.79|132.18|130.78|132.19|130.79|132.18|130.78|2
1654490290000|2022-06-06 04:38:10|132.17|130.77|132.18|130.78|132.18|130.78|132.16|130.76|4
1654490320000|2022-06-06 04:38:40|132.2|130.8|132.18|130.78|132.2|130.8|132.18|130.78|3
1654490340000|2022-06-06 04:39:00|132.19|130.79|132.21|130.81|132.21|130.81|132.19|130.79|2
1654490350000|2022-06-06 04:39:10|132.23|130.83|132.22|130.82|132.23|130.83|132.22|130.82|2
1654490360000|2022-06-06 04:39:20|132.21|130.81|132.29|130.89|132.29|130.89|132.21|130.81|8
1654490370000|2022-06-06 04:39:30|132.28|130.88|132.29|130.89|132.29|130.89|132.28|130.88|2
1654490380000|2022-06-06 04:39:40|132.27|130.87|132.29|130.89|132.29|130.89|132.27|130.87|3
1654490390000|2022-06-06 04:39:50|132.28|130.88|132.36|130.96|132.36|130.96|132.28|130.88|4
1654490410000|2022-06-06 04:40:10|132.37|130.97|132.38|130.98|132.38|130.98|132.33|130.93|5
1654490420000|2022-06-06 04:40:20|132.37|130.97|132.38|130.98|132.38|130.98|132.37|130.97|2
1654490430000|2022-06-06 04:40:30|132.36|130.96|132.36|130.96|132.36|130.96|132.36|130.96|1
1654490440000|2022-06-06 04:40:40|132.38|130.98|132.38|130.98|132.38|130.98|132.38|130.98|1
1654490450000|2022-06-06 04:40:50|132.36|130.96|132.3|130.9|132.36|130.96|132.3|130.9|5
1654490460000|2022-06-06 04:41:00|132.31|130.91|132.27|130.87|132.31|130.91|132.19|130.79|9
1654490470000|2022-06-06 04:41:10|132.22|130.82|132.2|130.8|132.22|130.82|132.2|130.8|4
1654490490000|2022-06-06 04:41:30|132.19|130.79|132.19|130.79|132.19|130.79|132.18|130.78|3
1654490520000|2022-06-06 04:42:00|132.16|130.76|132.1|130.7|132.16|130.76|132.1|130.7|2
1654490530000|2022-06-06 04:42:10|132.09|130.69|132.09|130.69|132.09|130.69|132.08|130.68|3
1654490540000|2022-06-06 04:42:20|132.11|130.71|132.18|130.78|132.19|130.79|132.11|130.71|4
1654490550000|2022-06-06 04:42:30|132.17|130.77|132.11|130.71|132.17|130.77|132.11|130.71|3
1654490560000|2022-06-06 04:42:40|132.1|130.7|132.02|130.62|132.1|130.7|132.01|130.61|7
1654490570000|2022-06-06 04:42:50|132.04|130.64|131.92|130.52|132.04|130.64|131.92|130.52|8
1654490580000|2022-06-06 04:43:00|131.93|130.53|131.88|130.48|131.97|130.57|131.88|130.48|10
1654490590000|2022-06-06 04:43:10|131.89|130.49|131.96|130.56|131.98|130.58|131.89|130.49|7
1654490600000|2022-06-06 04:43:20|131.97|130.57|131.96|130.56|131.97|130.57|131.96|130.56|2
1654490610000|2022-06-06 04:43:30|131.97|130.57|131.97|130.57|131.97|130.57|131.97|130.57|1
1654490620000|2022-06-06 04:43:40|131.96|130.56|131.88|130.48|131.96|130.56|131.88|130.48|4
1654490630000|2022-06-06 04:43:50|131.9|130.5|131.9|130.5|131.9|130.5|131.9|130.5|1
1654490640000|2022-06-06 04:44:00|131.91|130.51|131.91|130.51|131.91|130.51|131.89|130.49|4
1654490650000|2022-06-06 04:44:10|131.89|130.49|131.98|130.58|131.98|130.58|131.89|130.49|6
1654490670000|2022-06-06 04:44:30|131.97|130.57|131.92|130.52|131.97|130.57|131.9|130.5|6
1654490680000|2022-06-06 04:44:40|131.91|130.51|131.97|130.57|131.98|130.58|131.91|130.51|4
1654490710000|2022-06-06 04:45:10|131.98|130.58|131.97|130.57|131.98|130.58|131.97|130.57|2
1654490730000|2022-06-06 04:45:30|131.96|130.56|131.9|130.5|131.96|130.56|131.89|130.49|4
1654490750000|2022-06-06 04:45:50|131.89|130.49|131.88|130.48|131.89|130.49|131.88|130.48|2
1654490760000|2022-06-06 04:46:00|131.89|130.49|131.88|130.48|131.89|130.49|131.88|130.48|2
1654490770000|2022-06-06 04:46:10|131.89|130.49|131.9|130.5|131.9|130.5|131.89|130.49|2
1654490780000|2022-06-06 04:46:20|131.91|130.51|131.9|130.5|131.91|130.51|131.9|130.5|2
1654490790000|2022-06-06 04:46:30|131.92|130.52|131.9|130.5|131.92|130.52|131.9|130.5|2
1654490810000|2022-06-06 04:46:50|131.91|130.51|131.9|130.5|131.98|130.58|131.9|130.5|6
1654490820000|2022-06-06 04:47:00|131.93|130.53|131.9|130.5|131.93|130.53|131.9|130.5|2
1654490830000|2022-06-06 04:47:10|131.89|130.49|131.89|130.49|131.92|130.52|131.89|130.49|3
1654490870000|2022-06-06 04:47:50|131.9|130.5|132|130.6|132.03|130.63|131.9|130.5|7
1654490880000|2022-06-06 04:48:00|132.01|130.61|131.99|130.59|132.01|130.61|131.99|130.59|3
1654490890000|2022-06-06 04:48:10|132|130.6|132.05|130.65|132.05|130.65|132|130.6|2
1654490900000|2022-06-06 04:48:20|132.09|130.69|132.1|130.7|132.11|130.71|132.09|130.69|4
1654490910000|2022-06-06 04:48:30|132.13|130.73|132.13|130.73|132.13|130.73|132.13|130.73|1
1654490920000|2022-06-06 04:48:40|132.11|130.71|132.09|130.69|132.11|130.71|132.09|130.69|4
1654490930000|2022-06-06 04:48:50|132.1|130.7|132.2|130.8|132.2|130.8|132.1|130.7|4
1654490940000|2022-06-06 04:49:00|132.21|130.81|132.2|130.8|132.21|130.81|132.2|130.8|4
1654490950000|2022-06-06 04:49:10|132.23|130.83|132.2|130.8|132.23|130.83|132.2|130.8|2
1654490960000|2022-06-06 04:49:20|132.21|130.81|132.2|130.8|132.24|130.84|132.2|130.8|6
1654490970000|2022-06-06 04:49:30|132.19|130.79|132.2|130.8|132.21|130.81|132.19|130.79|4
1654490980000|2022-06-06 04:49:40|132.24|130.84|132.19|130.79|132.24|130.84|132.19|130.79|6
1654491000000|2022-06-06 04:50:00|132.15|130.75|132.19|130.79|132.2|130.8|132.11|130.71|11
1654491010000|2022-06-06 04:50:10|132.18|130.78|132.19|130.79|132.19|130.79|132.18|130.78|2
1654491030000|2022-06-06 04:50:30|132.21|130.81|132.22|130.82|132.22|130.82|132.21|130.81|4
1654491040000|2022-06-06 04:50:40|132.23|130.83|132.29|130.89|132.29|130.89|132.23|130.83|9
1654491050000|2022-06-06 04:50:50|132.28|130.88|132.2|130.8|132.29|130.89|132.2|130.8|6
1654491060000|2022-06-06 04:51:00|132.22|130.82|132.21|130.81|132.26|130.86|132.21|130.81|5
1654491070000|2022-06-06 04:51:10|132.23|130.83|132.21|130.81|132.23|130.83|132.2|130.8|4
1654491080000|2022-06-06 04:51:20|132.22|130.82|132.27|130.87|132.27|130.87|132.22|130.82|3
1654491090000|2022-06-06 04:51:30|132.22|130.82|132.2|130.8|132.25|130.85|132.2|130.8|4
1654491100000|2022-06-06 04:51:40|132.22|130.82|132.2|130.8|132.25|130.85|132.2|130.8|3
1654491110000|2022-06-06 04:51:50|132.22|130.82|132.2|130.8|132.25|130.85|132.2|130.8|3
1654491120000|2022-06-06 04:52:00|132.21|130.81|132.21|130.81|132.22|130.82|132.21|130.81|3
1654491130000|2022-06-06 04:52:10|132.22|130.82|132.3|130.9|132.31|130.91|132.22|130.82|5
1654491140000|2022-06-06 04:52:20|132.32|130.92|132.33|130.93|132.33|130.93|132.3|130.9|3
1654491150000|2022-06-06 04:52:30|132.32|130.92|132.3|130.9|132.34|130.94|132.3|130.9|5
1654491160000|2022-06-06 04:52:40|132.34|130.94|132.31|130.91|132.34|130.94|132.3|130.9|4
1654491170000|2022-06-06 04:52:50|132.3|130.9|132.28|130.88|132.31|130.91|132.28|130.88|4
1654491180000|2022-06-06 04:53:00|132.3|130.9|132.28|130.88|132.3|130.9|132.28|130.88|5
1654491200000|2022-06-06 04:53:20|132.29|130.89|132.31|130.91|132.33|130.93|132.29|130.89|4
1654491220000|2022-06-06 04:53:40|132.35|130.95|132.29|130.89|132.35|130.95|132.29|130.89|4
1654491240000|2022-06-06 04:54:00|132.31|130.91|132.29|130.89|132.31|130.91|132.29|130.89|4
1654491260000|2022-06-06 04:54:20|132.3|130.9|132.32|130.92|132.32|130.92|132.3|130.9|2
1654491270000|2022-06-06 04:54:30|132.29|130.89|132.29|130.89|132.29|130.89|132.29|130.89|1
1654491280000|2022-06-06 04:54:40|132.32|130.92|132.31|130.91|132.32|130.92|132.31|130.91|2
1654491290000|2022-06-06 04:54:50|132.3|130.9|132.29|130.89|132.3|130.9|132.29|130.89|2
1654491300000|2022-06-06 04:55:00|132.3|130.9|132.38|130.98|132.39|130.99|132.3|130.9|14
1654491310000|2022-06-06 04:55:10|132.39|130.99|132.37|130.97|132.4|131|132.37|130.97|4
1654491320000|2022-06-06 04:55:20|132.38|130.98|132.37|130.97|132.38|130.98|132.37|130.97|2
1654491330000|2022-06-06 04:55:30|132.38|130.98|132.37|130.97|132.38|130.98|132.37|130.97|2
1654491350000|2022-06-06 04:55:50|132.38|130.98|132.31|130.91|132.38|130.98|132.31|130.91|4
1654491360000|2022-06-06 04:56:00|132.32|130.92|132.31|130.91|132.32|130.92|132.31|130.91|2
1654491390000|2022-06-06 04:56:30|132.34|130.94|132.31|130.91|132.34|130.94|132.31|130.91|3
1654491410000|2022-06-06 04:56:50|132.34|130.94|132.31|130.91|132.34|130.94|132.31|130.91|3
1654491420000|2022-06-06 04:57:00|132.32|130.92|132.32|130.92|132.32|130.92|132.32|130.92|1
1654491430000|2022-06-06 04:57:10|132.3|130.9|132.2|130.8|132.3|130.9|132.19|130.79|6
1654491440000|2022-06-06 04:57:20|132.19|130.79|132.19|130.79|132.23|130.83|132.19|130.79|4
1654491450000|2022-06-06 04:57:30|132.2|130.8|132.2|130.8|132.2|130.8|132.2|130.8|1
1654491460000|2022-06-06 04:57:40|132.19|130.79|132.19|130.79|132.2|130.8|132.19|130.79|3
1654491470000|2022-06-06 04:57:50|132.22|130.82|132.19|130.79|132.22|130.82|132.19|130.79|2
1654491480000|2022-06-06 04:58:00|132.21|130.81|132.19|130.79|132.22|130.82|132.18|130.78|5
1654491490000|2022-06-06 04:58:10|132.22|130.82|132.19|130.79|132.22|130.82|132.19|130.79|2
1654491500000|2022-06-06 04:58:20|132.2|130.8|132.19|130.79|132.2|130.8|132.19|130.79|2
1654491510000|2022-06-06 04:58:30|132.2|130.8|132.19|130.79|132.22|130.82|132.19|130.79|5
1654491530000|2022-06-06 04:58:50|132.2|130.8|132.19|130.79|132.21|130.81|132.19|130.79|3
1654491540000|2022-06-06 04:59:00|132.2|130.8|132.19|130.79|132.21|130.81|132.19|130.79|3
1654491580000|2022-06-06 04:59:40|132.2|130.8|132.22|130.82|132.22|130.82|132.2|130.8|2
1654491590000|2022-06-06 04:59:50|132.19|130.79|132.11|130.71|132.19|130.79|132.09|130.69|7
1654491600000|2022-06-06 05:00:00|132.15|130.75|132.18|130.78|132.18|130.78|132.15|130.75|3
1654491610000|2022-06-06 05:00:10|132.17|130.77|132.01|130.61|132.17|130.77|132.01|130.61|10
1654491620000|2022-06-06 05:00:20|132|130.6|131.99|130.59|132|130.6|131.98|130.58|4
1654491630000|2022-06-06 05:00:30|131.98|130.58|131.98|130.58|131.98|130.58|131.98|130.58|1
1654491640000|2022-06-06 05:00:40|132|130.6|132.01|130.61|132.01|130.61|132|130.6|2
1654491650000|2022-06-06 05:00:50|131.99|130.59|132.11|130.71|132.11|130.71|131.99|130.59|6
1654491660000|2022-06-06 05:01:00|132.12|130.72|132.11|130.71|132.15|130.75|132.11|130.71|5
1654491670000|2022-06-06 05:01:10|132.14|130.74|132.19|130.79|132.19|130.79|132.14|130.74|2
1654491700000|2022-06-06 05:01:40|132.18|130.78|132.18|130.78|132.18|130.78|132.18|130.78|1
1654491740000|2022-06-06 05:02:20|132.19|130.79|132.18|130.78|132.19|130.79|132.18|130.78|2
1654491760000|2022-06-06 05:02:40|132.19|130.79|132.18|130.78|132.19|130.79|132.18|130.78|2
1654491770000|2022-06-06 05:02:50|132.17|130.77|132.17|130.77|132.17|130.77|132.17|130.77|1
1654491780000|2022-06-06 05:03:00|132.16|130.76|132.1|130.7|132.16|130.76|132.1|130.7|5
1654491790000|2022-06-06 05:03:10|132.12|130.72|132.15|130.75|132.15|130.75|132.12|130.72|2
1654491800000|2022-06-06 05:03:20|132.1|130.7|132.09|130.69|132.14|130.74|132.09|130.69|3
1654491810000|2022-06-06 05:03:30|132.14|130.74|132.09|130.69|132.14|130.74|132.09|130.69|2
1654491820000|2022-06-06 05:03:40|132.08|130.68|132.09|130.69|132.1|130.7|132.08|130.68|3
1654491830000|2022-06-06 05:03:50|132.08|130.68|132.07|130.67|132.08|130.68|132.07|130.67|2
1654491840000|2022-06-06 05:04:00|132.08|130.68|132.08|130.68|132.09|130.69|132.08|130.68|3
1654491850000|2022-06-06 05:04:10|132.12|130.72|132.08|130.68|132.12|130.72|132.08|130.68|3
1654491880000|2022-06-06 05:04:40|132.1|130.7|132.08|130.68|132.1|130.7|132.08|130.68|2
1654491900000|2022-06-06 05:05:00|132.09|130.69|132.09|130.69|132.12|130.72|132.09|130.69|3
1654491910000|2022-06-06 05:05:10|132.08|130.68|132.08|130.68|132.08|130.68|132.08|130.68|1
1654491920000|2022-06-06 05:05:20|132.09|130.69|132.08|130.68|132.09|130.69|132.08|130.68|2
1654491930000|2022-06-06 05:05:30|132.11|130.71|132.09|130.69|132.11|130.71|132.08|130.68|3
1654491950000|2022-06-06 05:05:50|132.11|130.71|132.09|130.69|132.11|130.71|132.08|130.68|4
1654491960000|2022-06-06 05:06:00|132.1|130.7|132.09|130.69|132.11|130.71|132.09|130.69|3
1654491980000|2022-06-06 05:06:20|132.1|130.7|132.13|130.73|132.13|130.73|132.1|130.7|4
1654491990000|2022-06-06 05:06:30|132.11|130.71|132.18|130.78|132.18|130.78|132.11|130.71|3
1654492030000|2022-06-06 05:07:10|132.17|130.77|132.17|130.77|132.17|130.77|132.17|130.77|1
1654492050000|2022-06-06 05:07:30|132.18|130.78|132.18|130.78|132.18|130.78|132.18|130.78|1
1654492070000|2022-06-06 05:07:50|132.17|130.77|132.11|130.71|132.17|130.77|132.11|130.71|3
1654492080000|2022-06-06 05:08:00|132.15|130.75|132.11|130.71|132.15|130.75|132.11|130.71|3
1654492100000|2022-06-06 05:08:20|132.13|130.73|132.13|130.73|132.13|130.73|132.13|130.73|1
1654492110000|2022-06-06 05:08:30|132.14|130.74|132.13|130.73|132.14|130.74|132.1|130.7|4
1654492120000|2022-06-06 05:08:40|132.11|130.71|132.21|130.81|132.22|130.82|132.11|130.71|6
1654492140000|2022-06-06 05:09:00|132.22|130.82|132.28|130.88|132.32|130.92|132.21|130.81|9
1654492150000|2022-06-06 05:09:10|132.29|130.89|132.31|130.91|132.32|130.92|132.29|130.89|4
1654492160000|2022-06-06 05:09:20|132.32|130.92|132.31|130.91|132.32|130.92|132.31|130.91|2
1654492170000|2022-06-06 05:09:30|132.32|130.92|132.29|130.89|132.33|130.93|132.29|130.89|4
1654492180000|2022-06-06 05:09:40|132.31|130.91|132.28|130.88|132.31|130.91|132.28|130.88|5
1654492200000|2022-06-06 05:10:00|132.29|130.89|132.29|130.89|132.29|130.89|132.29|130.89|1
1654492210000|2022-06-06 05:10:10|132.28|130.88|132.19|130.79|132.28|130.88|132.19|130.79|5
1654492220000|2022-06-06 05:10:20|132.21|130.81|132.19|130.79|132.21|130.81|132.19|130.79|2
1654492230000|2022-06-06 05:10:30|132.17|130.77|132.1|130.7|132.17|130.77|132.04|130.64|7
1654492240000|2022-06-06 05:10:40|132.09|130.69|132.1|130.7|132.1|130.7|132.06|130.66|5
1654492250000|2022-06-06 05:10:50|132.07|130.67|131.99|130.59|132.07|130.67|131.99|130.59|14
1654492260000|2022-06-06 05:11:00|131.98|130.58|131.98|130.58|131.98|130.58|131.97|130.57|3
1654492290000|2022-06-06 05:11:30|131.97|130.57|131.97|130.57|131.97|130.57|131.97|130.57|1
1654492300000|2022-06-06 05:11:40|131.98|130.58|131.97|130.57|131.98|130.58|131.96|130.56|3
1654492310000|2022-06-06 05:11:50|131.96|130.56|131.97|130.57|131.97|130.57|131.96|130.56|2
1654492320000|2022-06-06 05:12:00|131.96|130.56|131.96|130.56|131.96|130.56|131.96|130.56|1
1654492330000|2022-06-06 05:12:10|131.97|130.57|131.96|130.56|131.97|130.57|131.96|130.56|2
1654492340000|2022-06-06 05:12:20|131.97|130.57|131.97|130.57|131.97|130.57|131.96|130.56|3
1654492360000|2022-06-06 05:12:40|131.96|130.56|131.97|130.57|131.97|130.57|131.96|130.56|2
1654492370000|2022-06-06 05:12:50|131.98|130.58|131.97|130.57|131.98|130.58|131.97|130.57|2
1654492380000|2022-06-06 05:13:00|131.96|130.56|131.82|130.42|131.96|130.56|131.82|130.42|7
1654492390000|2022-06-06 05:13:10|131.79|130.39|131.81|130.41|131.81|130.41|131.79|130.39|2
1654492400000|2022-06-06 05:13:20|131.8|130.4|131.79|130.39|131.81|130.41|131.79|130.39|3
1654492440000|2022-06-06 05:14:00|131.8|130.4|131.8|130.4|131.8|130.4|131.8|130.4|1
1654492450000|2022-06-06 05:14:10|131.81|130.41|131.89|130.49|131.89|130.49|131.81|130.41|4
1654492460000|2022-06-06 05:14:20|131.91|130.51|131.89|130.49|131.91|130.51|131.89|130.49|3
1654492470000|2022-06-06 05:14:30|131.82|130.42|131.79|130.39|131.87|130.47|131.79|130.39|8
1654492500000|2022-06-06 05:15:00|131.82|130.42|131.79|130.39|131.82|130.42|131.79|130.39|3
1654492510000|2022-06-06 05:15:10|131.82|130.42|131.79|130.39|131.82|130.42|131.79|130.39|4
1654492530000|2022-06-06 05:15:30|131.82|130.42|131.78|130.38|131.82|130.42|131.77|130.37|5
1654492540000|2022-06-06 05:15:40|131.81|130.41|131.77|130.37|131.81|130.41|131.77|130.37|5
1654492550000|2022-06-06 05:15:50|131.8|130.4|131.78|130.38|131.8|130.4|131.76|130.36|6
1654492560000|2022-06-06 05:16:00|131.77|130.37|131.77|130.37|131.78|130.38|131.77|130.37|3
1654492570000|2022-06-06 05:16:10|131.8|130.4|131.78|130.38|131.9|130.5|131.78|130.38|13
1654492580000|2022-06-06 05:16:20|131.77|130.37|131.78|130.38|131.79|130.39|131.77|130.37|3
1654492590000|2022-06-06 05:16:30|131.79|130.39|131.79|130.39|131.81|130.41|131.78|130.38|5
1654492600000|2022-06-06 05:16:40|131.78|130.38|131.78|130.38|131.78|130.38|131.78|130.38|1
1654492620000|2022-06-06 05:17:00|131.8|130.4|131.75|130.35|131.8|130.4|131.72|130.32|13
1654492630000|2022-06-06 05:17:10|131.74|130.34|131.74|130.34|131.74|130.34|131.74|130.34|1
1654492640000|2022-06-06 05:17:20|131.75|130.35|131.8|130.4|131.8|130.4|131.75|130.35|5
1654492690000|2022-06-06 05:18:10|131.79|130.39|131.79|130.39|131.79|130.39|131.79|130.39|1
1654492700000|2022-06-06 05:18:20|131.78|130.38|131.78|130.38|131.78|130.38|131.78|130.38|1
1654492710000|2022-06-06 05:18:30|131.79|130.39|131.79|130.39|131.81|130.41|131.78|130.38|4
1654492720000|2022-06-06 05:18:40|131.78|130.38|131.78|130.38|131.78|130.38|131.78|130.38|1
1654492730000|2022-06-06 05:18:50|131.79|130.39|131.78|130.38|131.82|130.42|131.78|130.38|5
1654492740000|2022-06-06 05:19:00|131.81|130.41|131.79|130.39|131.81|130.41|131.78|130.38|4
1654492750000|2022-06-06 05:19:10|131.81|130.41|131.82|130.42|131.84|130.44|131.8|130.4|4
1654492760000|2022-06-06 05:19:20|131.83|130.43|131.87|130.47|131.87|130.47|131.83|130.43|2
1654492790000|2022-06-06 05:19:50|131.88|130.48|131.87|130.47|131.89|130.49|131.86|130.46|7
1654492800000|2022-06-06 05:20:00|131.86|130.46|131.88|130.48|131.88|130.48|131.86|130.46|3
1654492810000|2022-06-06 05:20:10|131.87|130.47|131.8|130.4|131.87|130.47|131.8|130.4|7
1654492820000|2022-06-06 05:20:20|131.81|130.41|131.8|130.4|131.81|130.41|131.8|130.4|2
1654492830000|2022-06-06 05:20:30|131.81|130.41|131.83|130.43|131.83|130.43|131.81|130.41|3
1654492840000|2022-06-06 05:20:40|131.85|130.45|131.88|130.48|131.88|130.48|131.81|130.41|4
1654492850000|2022-06-06 05:20:50|131.83|130.43|131.78|130.38|131.83|130.43|131.78|130.38|7
1654492870000|2022-06-06 05:21:10|131.79|130.39|131.79|130.39|131.79|130.39|131.79|130.39|1
1654492890000|2022-06-06 05:21:30|131.78|130.38|131.41|130.01|131.78|130.38|131.33|129.93|14
1654492900000|2022-06-06 05:21:40|131.4|130|131.41|130.01|131.41|130.01|131.4|130|2
1654492910000|2022-06-06 05:21:50|131.44|130.04|131.43|130.03|131.44|130.04|131.43|130.03|4
1654492920000|2022-06-06 05:22:00|131.46|130.06|131.29|129.89|131.46|130.06|131.15|129.75|13
1654492930000|2022-06-06 05:22:10|131.3|129.9|131.35|129.95|131.35|129.95|131.3|129.9|3
1654492940000|2022-06-06 05:22:20|131.4|130|131.39|129.99|131.4|130|131.38|129.98|4
1654492970000|2022-06-06 05:22:50|131.38|129.98|131.33|129.93|131.38|129.98|131.33|129.93|2
1654492980000|2022-06-06 05:23:00|131.11|129.71|131.22|129.82|131.22|129.82|131.08|129.68|12
1654492990000|2022-06-06 05:23:10|131.21|129.81|131.23|129.83|131.25|129.85|131.21|129.81|5
1654493000000|2022-06-06 05:23:20|131.24|129.84|131.24|129.84|131.24|129.84|131.24|129.84|1
1654493010000|2022-06-06 05:23:30|131.22|129.82|131.19|129.79|131.23|129.83|131.13|129.73|11
1654493030000|2022-06-06 05:23:50|131.2|129.8|131.2|129.8|131.2|129.8|131.2|129.8|1
1654493040000|2022-06-06 05:24:00|131.22|129.82|131.21|129.81|131.23|129.83|131.19|129.79|8
1654493050000|2022-06-06 05:24:10|131.22|129.82|131.23|129.83|131.23|129.83|131.22|129.82|2
1654493080000|2022-06-06 05:24:40|131.24|129.84|131.34|129.94|131.35|129.95|131.24|129.84|4
1654493090000|2022-06-06 05:24:50|131.33|129.93|131.3|129.9|131.33|129.93|131.3|129.9|3
1654493100000|2022-06-06 05:25:00|131.29|129.89|131.28|129.88|131.29|129.89|131.28|129.88|2
1654493110000|2022-06-06 05:25:10|131.29|129.89|131.29|129.89|131.29|129.89|131.29|129.89|1
1654493130000|2022-06-06 05:25:30|131.28|129.88|131.3|129.9|131.3|129.9|131.28|129.88|4
1654493140000|2022-06-06 05:25:40|131.29|129.89|131.29|129.89|131.29|129.89|131.29|129.89|1
1654493150000|2022-06-06 05:25:50|131.3|129.9|131.3|129.9|131.3|129.9|131.3|129.9|1
1654493160000|2022-06-06 05:26:00|131.29|129.89|131.29|129.89|131.29|129.89|131.29|129.89|1
1654493170000|2022-06-06 05:26:10|131.3|129.9|131.34|129.94|131.34|129.94|131.27|129.87|6
1654493190000|2022-06-06 05:26:30|131.35|129.95|131.35|129.95|131.35|129.95|131.35|129.95|1
1654493200000|2022-06-06 05:26:40|131.34|129.94|131.33|129.93|131.34|129.94|131.33|129.93|2
1654493220000|2022-06-06 05:27:00|131.32|129.92|131.37|129.97|131.38|129.98|131.31|129.91|6
1654493240000|2022-06-06 05:27:20|131.38|129.98|131.38|129.98|131.38|129.98|131.38|129.98|1
1654493280000|2022-06-06 05:28:00|131.37|129.97|131.32|129.92|131.37|129.97|131.31|129.91|4
1654493290000|2022-06-06 05:28:10|131.31|129.91|131.29|129.89|131.31|129.91|131.29|129.89|2
1654493300000|2022-06-06 05:28:20|131.3|129.9|131.36|129.96|131.37|129.97|131.29|129.89|7
1654493320000|2022-06-06 05:28:40|131.35|129.95|131.35|129.95|131.35|129.95|131.35|129.95|1
1654493330000|2022-06-06 05:28:50|131.37|129.97|131.37|129.97|131.37|129.97|131.37|129.97|1
1654493340000|2022-06-06 05:29:00|131.39|129.99|131.39|129.99|131.39|129.99|131.38|129.98|3
1654493470000|2022-06-06 05:31:10|131.42|130.02|131.5|130.1|131.51|130.11|131.42|130.02|5
1654493480000|2022-06-06 05:31:20|131.48|130.08|131.42|130.02|131.48|130.08|131.42|130.02|3
1654493490000|2022-06-06 05:31:30|131.41|130.01|131.51|130.11|131.53|130.13|131.41|130.01|10
1654493500000|2022-06-06 05:31:40|131.5|130.1|131.54|130.14|131.54|130.14|131.5|130.1|5
1654493510000|2022-06-06 05:31:50|131.55|130.15|131.55|130.15|131.55|130.15|131.55|130.15|1
1654493520000|2022-06-06 05:32:00|131.52|130.12|131.59|130.19|131.6|130.2|131.51|130.11|8
1654493530000|2022-06-06 05:32:10|131.58|130.18|131.59|130.19|131.59|130.19|131.58|130.18|2
1654493540000|2022-06-06 05:32:20|131.61|130.21|131.61|130.21|131.62|130.22|131.61|130.21|3
1654493560000|2022-06-06 05:32:40|131.6|130.2|131.6|130.2|131.6|130.2|131.6|130.2|1
1654493570000|2022-06-06 05:32:50|131.59|130.19|131.6|130.2|131.6|130.2|131.59|130.19|2
1654493580000|2022-06-06 05:33:00|131.59|130.19|131.59|130.19|131.59|130.19|131.58|130.18|3
1654493590000|2022-06-06 05:33:10|131.58|130.18|131.41|130.01|131.58|130.18|131.41|130.01|5
1654493600000|2022-06-06 05:33:20|131.4|130|131.4|130|131.4|130|131.4|130|1
1654493610000|2022-06-06 05:33:30|131.39|129.99|131.45|130.05|131.46|130.06|131.39|129.99|4
1654493630000|2022-06-06 05:33:50|131.46|130.06|131.46|130.06|131.46|130.06|131.46|130.06|1
1654493650000|2022-06-06 05:34:10|131.47|130.07|131.47|130.07|131.47|130.07|131.47|130.07|1
1654493680000|2022-06-06 05:34:40|131.45|130.05|131.4|130|131.45|130.05|131.4|130|4
1654493700000|2022-06-06 05:35:00|131.39|129.99|131.39|129.99|131.39|129.99|131.39|129.99|1
1654493750000|2022-06-06 05:35:50|131.46|130.06|131.44|130.04|131.46|130.06|131.44|130.04|2
1654493790000|2022-06-06 05:36:30|131.46|130.06|131.38|129.98|131.46|130.06|131.38|129.98|5
1654493800000|2022-06-06 05:36:40|131.39|129.99|131.45|130.05|131.45|130.05|131.38|129.98|5
1654493810000|2022-06-06 05:36:50|131.44|130.04|131.41|130.01|131.44|130.04|131.41|130.01|3
1654493820000|2022-06-06 05:37:00|131.4|130|131.4|130|131.4|130|131.4|130|1
1654493830000|2022-06-06 05:37:10|131.39|129.99|131.39|129.99|131.39|129.99|131.39|129.99|1
1654493840000|2022-06-06 05:37:20|131.38|129.98|131.38|129.98|131.38|129.98|131.38|129.98|1
1654493850000|2022-06-06 05:37:30|131.39|129.99|131.39|129.99|131.39|129.99|131.39|129.99|1
1654493880000|2022-06-06 05:38:00|131.46|130.06|131.5|130.1|131.5|130.1|131.45|130.05|4
1654493920000|2022-06-06 05:38:40|131.51|130.11|131.5|130.1|131.51|130.11|131.5|130.1|2
1654493940000|2022-06-06 05:39:00|131.49|130.09|131.49|130.09|131.49|130.09|131.49|130.09|1
1654494000000|2022-06-06 05:40:00|131.5|130.1|131.5|130.1|131.5|130.1|131.5|130.1|1
1654494010000|2022-06-06 05:40:10|131.52|130.12|131.51|130.11|131.52|130.12|131.51|130.11|2
1654494030000|2022-06-06 05:40:30|131.53|130.13|131.53|130.13|131.53|130.13|131.53|130.13|1
1654494040000|2022-06-06 05:40:40|131.52|130.12|131.54|130.14|131.55|130.15|131.52|130.12|7
1654494050000|2022-06-06 05:40:50|131.55|130.15|131.55|130.15|131.56|130.16|131.55|130.15|3
1654494060000|2022-06-06 05:41:00|131.56|130.16|131.63|130.23|131.65|130.25|131.56|130.16|8
1654494070000|2022-06-06 05:41:10|131.64|130.24|131.65|130.25|131.65|130.25|131.64|130.24|2
1654494110000|2022-06-06 05:41:50|131.64|130.24|131.61|130.21|131.64|130.24|131.61|130.21|3
1654494240000|2022-06-06 05:44:00|131.63|130.23|131.61|130.21|131.63|130.23|131.61|130.21|2
1654494250000|2022-06-06 05:44:10|131.64|130.24|131.66|130.26|131.67|130.27|131.64|130.24|3
1654494270000|2022-06-06 05:44:30|131.63|130.23|131.52|130.12|131.63|130.23|131.52|130.12|4
1654494280000|2022-06-06 05:44:40|131.51|130.11|131.48|130.08|131.51|130.11|131.48|130.08|2
1654494290000|2022-06-06 05:44:50|131.45|130.05|131.45|130.05|131.45|130.05|131.45|130.05|1
1654494300000|2022-06-06 05:45:00|131.44|130.04|131.45|130.05|131.45|130.05|131.44|130.04|2
1654494320000|2022-06-06 05:45:20|131.49|130.09|131.49|130.09|131.49|130.09|131.49|130.09|1
1654494360000|2022-06-06 05:46:00|131.48|130.08|131.41|130.01|131.48|130.08|131.39|129.99|8
1654494370000|2022-06-06 05:46:10|131.4|130|131.4|130|131.4|130|131.4|130|1
1654494430000|2022-06-06 05:47:10|131.39|129.99|131.39|129.99|131.39|129.99|131.39|129.99|1
1654494440000|2022-06-06 05:47:20|131.38|129.98|131.31|129.91|131.38|129.98|131.31|129.91|6
1654494450000|2022-06-06 05:47:30|131.3|129.9|131.3|129.9|131.31|129.91|131.3|129.9|3
1654494460000|2022-06-06 05:47:40|131.29|129.89|131.29|129.89|131.29|129.89|131.29|129.89|1
1654494470000|2022-06-06 05:47:50|131.31|129.91|131.29|129.89|131.31|129.91|131.29|129.89|3
1654494480000|2022-06-06 05:48:00|131.3|129.9|131.29|129.89|131.3|129.9|131.29|129.89|2
1654494500000|2022-06-06 05:48:20|131.31|129.91|131.3|129.9|131.31|129.91|131.29|129.89|6
1654494510000|2022-06-06 05:48:30|131.29|129.89|131.29|129.89|131.3|129.9|131.29|129.89|3
1654494520000|2022-06-06 05:48:40|131.31|129.91|131.29|129.89|131.31|129.91|131.29|129.89|3
1654494540000|2022-06-06 05:49:00|131.27|129.87|131.27|129.87|131.27|129.87|131.27|129.87|1
1654494550000|2022-06-06 05:49:10|131.29|129.89|131.22|129.82|131.29|129.89|131.22|129.82|3
1654494560000|2022-06-06 05:49:20|131.21|129.81|131.21|129.81|131.25|129.85|131.21|129.81|9
1654494570000|2022-06-06 05:49:30|131.2|129.8|131.24|129.84|131.24|129.84|131.2|129.8|4
1654494580000|2022-06-06 05:49:40|131.25|129.85|131.24|129.84|131.25|129.85|131.24|129.84|2
1654494600000|2022-06-06 05:50:00|131.23|129.83|131.26|129.86|131.26|129.86|131.21|129.81|8
1654494610000|2022-06-06 05:50:10|131.25|129.85|131.31|129.91|131.34|129.94|131.25|129.85|12
1654494620000|2022-06-06 05:50:20|131.3|129.9|131.29|129.89|131.3|129.9|131.29|129.89|2
1654494640000|2022-06-06 05:50:40|131.28|129.88|131.29|129.89|131.3|129.9|131.28|129.88|3
1654494660000|2022-06-06 05:51:00|131.28|129.88|131.19|129.79|131.28|129.88|131.19|129.79|5
1654494670000|2022-06-06 05:51:10|131.21|129.81|131.2|129.8|131.22|129.82|131.2|129.8|4
1654494680000|2022-06-06 05:51:20|131.19|129.79|131.19|129.79|131.19|129.79|131.18|129.78|3
1654494690000|2022-06-06 05:51:30|131.18|129.78|131.18|129.78|131.19|129.79|131.18|129.78|3
1654494700000|2022-06-06 05:51:40|131.19|129.79|131.19|129.79|131.19|129.79|131.18|129.78|3
1654494710000|2022-06-06 05:51:50|131.21|129.81|131.2|129.8|131.21|129.81|131.2|129.8|2
1654494730000|2022-06-06 05:52:10|131.19|129.79|131.2|129.8|131.2|129.8|131.19|129.79|2
1654494740000|2022-06-06 05:52:20|131.21|129.81|131.18|129.78|131.24|129.84|131.18|129.78|7
1654494750000|2022-06-06 05:52:30|131.2|129.8|131.19|129.79|131.21|129.81|131.19|129.79|4
1654494760000|2022-06-06 05:52:40|131.18|129.78|131.19|129.79|131.2|129.8|131.18|129.78|3
1654494770000|2022-06-06 05:52:50|131.22|129.82|131.21|129.81|131.23|129.83|131.21|129.81|4
1654494780000|2022-06-06 05:53:00|131.2|129.8|131.19|129.79|131.2|129.8|131.19|129.79|4
1654494790000|2022-06-06 05:53:10|131.18|129.78|131.18|129.78|131.18|129.78|131.18|129.78|1
1654494800000|2022-06-06 05:53:20|131.19|129.79|131.19|129.79|131.19|129.79|131.19|129.79|1
1654494810000|2022-06-06 05:53:30|131.21|129.81|131.21|129.81|131.23|129.83|131.21|129.81|4
1654494820000|2022-06-06 05:53:40|131.2|129.8|131.23|129.83|131.23|129.83|131.2|129.8|3
1654494840000|2022-06-06 05:54:00|131.28|129.88|131.28|129.88|131.28|129.88|131.28|129.88|1
1654494860000|2022-06-06 05:54:20|131.29|129.89|131.29|129.89|131.3|129.9|131.29|129.89|3
1654494870000|2022-06-06 05:54:30|131.28|129.88|131.28|129.88|131.3|129.9|131.28|129.88|6
1654494920000|2022-06-06 05:55:20|131.24|129.84|131.28|129.88|131.28|129.88|131.24|129.84|2
1654494930000|2022-06-06 05:55:30|131.29|129.89|131.28|129.88|131.29|129.89|131.28|129.88|2
1654494940000|2022-06-06 05:55:40|131.29|129.89|131.21|129.81|131.29|129.89|131.2|129.8|7
1654494950000|2022-06-06 05:55:50|131.2|129.8|131.23|129.83|131.23|129.83|131.18|129.78|5
1654494960000|2022-06-06 05:56:00|131.2|129.8|131.19|129.79|131.2|129.8|131.19|129.79|2
1654494970000|2022-06-06 05:56:10|131.18|129.78|131.19|129.79|131.2|129.8|131.17|129.77|4
1654495020000|2022-06-06 05:57:00|131.18|129.78|131.08|129.68|131.18|129.78|131.02|129.62|12
1654495030000|2022-06-06 05:57:10|131.09|129.69|131.09|129.69|131.12|129.72|131.08|129.68|8
1654495040000|2022-06-06 05:57:20|131.08|129.68|131.1|129.7|131.1|129.7|131.07|129.67|11
1654495050000|2022-06-06 05:57:30|131.09|129.69|131.09|129.69|131.1|129.7|131.08|129.68|4
1654495080000|2022-06-06 05:58:00|131.11|129.71|131.09|129.69|131.16|129.76|131.09|129.69|6
1654495090000|2022-06-06 05:58:10|131.11|129.71|131.11|129.71|131.11|129.71|131.11|129.71|1
1654495100000|2022-06-06 05:58:20|131.12|129.72|131.1|129.7|131.12|129.72|131.07|129.67|7
1654495110000|2022-06-06 05:58:30|131.13|129.73|131.1|129.7|131.13|129.73|131.1|129.7|3
1654495120000|2022-06-06 05:58:40|131.11|129.71|131.1|129.7|131.11|129.71|131.09|129.69|4
1654495130000|2022-06-06 05:58:50|131.08|129.68|131.08|129.68|131.08|129.68|131.08|129.68|1
1654495140000|2022-06-06 05:59:00|131.09|129.69|131.09|129.69|131.09|129.69|131.09|129.69|1
1654495190000|2022-06-06 05:59:50|131.11|129.71|131.11|129.71|131.13|129.73|131.1|129.7|6
1654495200000|2022-06-06 06:00:00|131.1|129.7|131.19|129.79|131.19|129.79|131.1|129.7|9
1654495210000|2022-06-06 06:00:10|131.2|129.8|131.2|129.8|131.2|129.8|131.2|129.8|1
1654495220000|2022-06-06 06:00:20|131.21|129.81|131.24|129.84|131.25|129.85|131.21|129.81|4
1654495230000|2022-06-06 06:00:30|131.26|129.86|131.26|129.86|131.26|129.86|131.25|129.85|3
1654495240000|2022-06-06 06:00:40|131.29|129.89|131.2|129.8|131.29|129.89|131.2|129.8|6
1654495260000|2022-06-06 06:01:00|131.19|129.79|131.2|129.8|131.2|129.8|131.19|129.79|2
1654495270000|2022-06-06 06:01:10|131.19|129.79|131.19|129.79|131.19|129.79|131.19|129.79|1
1654495300000|2022-06-06 06:01:40|131.18|129.78|131.18|129.78|131.18|129.78|131.18|129.78|1
1654495330000|2022-06-06 06:02:10|131.19|129.79|131.18|129.78|131.19|129.79|131.18|129.78|4
1654495360000|2022-06-06 06:02:40|131.19|129.79|131.19|129.79|131.19|129.79|131.19|129.79|1
1654495370000|2022-06-06 06:02:50|131.18|129.78|131.19|129.79|131.19|129.79|131.18|129.78|2
1654495380000|2022-06-06 06:03:00|131.18|129.78|131.18|129.78|131.18|129.78|131.18|129.78|1
1654495460000|2022-06-06 06:04:20|131.19|129.79|131.19|129.79|131.19|129.79|131.19|129.79|1
1654495540000|2022-06-06 06:05:40|131.18|129.78|131.18|129.78|131.18|129.78|131.18|129.78|1
1654495570000|2022-06-06 06:06:10|131.19|129.79|131.19|129.79|131.19|129.79|131.19|129.79|1
1654495580000|2022-06-06 06:06:20|131.18|129.78|131.18|129.78|131.18|129.78|131.18|129.78|1
1654495600000|2022-06-06 06:06:40|131.19|129.79|131.19|129.79|131.19|129.79|131.19|129.79|1
1654495610000|2022-06-06 06:06:50|131.18|129.78|131.11|129.71|131.18|129.78|131.11|129.71|3
1654495620000|2022-06-06 06:07:00|131.1|129.7|131.09|129.69|131.11|129.71|131.09|129.69|6
1654495630000|2022-06-06 06:07:10|131.1|129.7|131.1|129.7|131.1|129.7|131.1|129.7|1
1654495640000|2022-06-06 06:07:20|131.09|129.69|131.09|129.69|131.09|129.69|131.09|129.69|1
1654495650000|2022-06-06 06:07:30|131.1|129.7|131.09|129.69|131.1|129.7|131.09|129.69|2
1654495660000|2022-06-06 06:07:40|131.1|129.7|131.09|129.69|131.1|129.7|131.09|129.69|2
1654495680000|2022-06-06 06:08:00|131.1|129.7|131.15|129.75|131.16|129.76|131.1|129.7|3
1654495710000|2022-06-06 06:08:30|131.17|129.77|131.17|129.77|131.17|129.77|131.17|129.77|1
1654495720000|2022-06-06 06:08:40|131.12|129.72|131.11|129.71|131.13|129.73|131.11|129.71|4
1654495730000|2022-06-06 06:08:50|131.12|129.72|131.12|129.72|131.12|129.72|131.09|129.69|7
1654495820000|2022-06-06 06:10:20|131.18|129.78|131.17|129.77|131.18|129.78|131.17|129.77|2
1654495830000|2022-06-06 06:10:30|131.14|129.74|131.14|129.74|131.14|129.74|131.14|129.74|1
1654495840000|2022-06-06 06:10:40|131.12|129.72|131.17|129.77|131.17|129.77|131.12|129.72|2
1654495860000|2022-06-06 06:11:00|131.16|129.76|131.16|129.76|131.16|129.76|131.16|129.76|1
1654495870000|2022-06-06 06:11:10|131.17|129.77|131.17|129.77|131.17|129.77|131.17|129.77|1
1654495950000|2022-06-06 06:12:30|131.16|129.76|131.16|129.76|131.16|129.76|131.16|129.76|1
1654495960000|2022-06-06 06:12:40|131.17|129.77|131.17|129.77|131.17|129.77|131.17|129.77|1
1654496010000|2022-06-06 06:13:30|131.16|129.76|131.09|129.69|131.16|129.76|131.09|129.69|5
1654496020000|2022-06-06 06:13:40|131.08|129.68|131.08|129.68|131.08|129.68|131.08|129.68|1
1654496030000|2022-06-06 06:13:50|131.07|129.67|131.07|129.67|131.07|129.67|131.07|129.67|1
1654496040000|2022-06-06 06:14:00|131.03|129.63|131.07|129.67|131.07|129.67|131.03|129.63|2
1654496060000|2022-06-06 06:14:20|131.08|129.68|131.18|129.78|131.18|129.78|131.08|129.68|4
1654496070000|2022-06-06 06:14:30|131.17|129.77|131.17|129.77|131.17|129.77|131.16|129.76|3
1654496080000|2022-06-06 06:14:40|131.15|129.75|131.07|129.67|131.15|129.75|131.07|129.67|5
1654496100000|2022-06-06 06:15:00|131.06|129.66|131.07|129.67|131.08|129.68|131.06|129.66|7
1654496110000|2022-06-06 06:15:10|131.08|129.68|131.08|129.68|131.08|129.68|131.08|129.68|1
1654496130000|2022-06-06 06:15:30|131.07|129.67|131.07|129.67|131.07|129.67|131.07|129.67|1
1654496140000|2022-06-06 06:15:40|131.08|129.68|131.08|129.68|131.08|129.68|131.07|129.67|5
1654496150000|2022-06-06 06:15:50|131.07|129.67|131.08|129.68|131.08|129.68|131.07|129.67|2
1654496160000|2022-06-06 06:16:00|131.09|129.69|131.1|129.7|131.18|129.78|131.09|129.69|6
1654496170000|2022-06-06 06:16:10|131.11|129.71|131.11|129.71|131.11|129.71|131.11|129.71|1
1654496180000|2022-06-06 06:16:20|131.12|129.72|131.12|129.72|131.13|129.73|131.12|129.72|7
1654496190000|2022-06-06 06:16:30|131.13|129.73|131.12|129.72|131.13|129.73|131.12|129.72|2
1654496200000|2022-06-06 06:16:40|131.11|129.71|131.11|129.71|131.11|129.71|131.11|129.71|1
1654496220000|2022-06-06 06:17:00|131.12|129.72|131.26|129.86|131.26|129.86|131.12|129.72|7
1654496230000|2022-06-06 06:17:10|131.25|129.85|131.26|129.86|131.26|129.86|131.25|129.85|4
1654496250000|2022-06-06 06:17:30|131.25|129.85|131.26|129.86|131.26|129.86|131.25|129.85|2
1654496330000|2022-06-06 06:18:50|131.27|129.87|131.27|129.87|131.27|129.87|131.27|129.87|1
1654496380000|2022-06-06 06:19:40|131.28|129.88|131.28|129.88|131.28|129.88|131.28|129.88|1
1654496390000|2022-06-06 06:19:50|131.31|129.91|131.34|129.94|131.34|129.94|131.31|129.91|3
1654496400000|2022-06-06 06:20:00|131.35|129.95|131.37|129.97|131.37|129.97|131.35|129.95|3
1654496410000|2022-06-06 06:20:10|131.39|129.99|131.4|130|131.4|130|131.39|129.99|6
1654496420000|2022-06-06 06:20:20|131.41|130.01|131.41|130.01|131.41|130.01|131.41|130.01|1
1654496450000|2022-06-06 06:20:50|131.4|130|131.39|129.99|131.4|130|131.36|129.96|6
1654496510000|2022-06-06 06:21:50|131.4|130|131.39|129.99|131.4|130|131.39|129.99|2
1654496540000|2022-06-06 06:22:20|131.38|129.98|131.31|129.91|131.38|129.98|131.3|129.9|5
1654496550000|2022-06-06 06:22:30|131.32|129.92|131.36|129.96|131.36|129.96|131.32|129.92|3
1654496570000|2022-06-06 06:22:50|131.38|129.98|131.38|129.98|131.38|129.98|131.38|129.98|1
1654496580000|2022-06-06 06:23:00|131.37|129.97|131.32|129.92|131.37|129.97|131.32|129.92|3
1654496590000|2022-06-06 06:23:10|131.34|129.94|131.34|129.94|131.34|129.94|131.34|129.94|1
1654496600000|2022-06-06 06:23:20|131.33|129.93|131.33|129.93|131.33|129.93|131.33|129.93|1
1654496610000|2022-06-06 06:23:30|131.38|129.98|131.37|129.97|131.38|129.98|131.37|129.97|2
1654496620000|2022-06-06 06:23:40|131.35|129.95|131.32|129.92|131.35|129.95|131.32|129.92|3
1654496650000|2022-06-06 06:24:10|131.34|129.94|131.33|129.93|131.34|129.94|131.33|129.93|4
1654496670000|2022-06-06 06:24:30|131.38|129.98|131.38|129.98|131.38|129.98|131.38|129.98|1
1654496690000|2022-06-06 06:24:50|131.37|129.97|131.39|129.99|131.39|129.99|131.37|129.97|2
1654496750000|2022-06-06 06:25:50|131.38|129.98|131.38|129.98|131.38|129.98|131.38|129.98|1
1654496820000|2022-06-06 06:27:00|131.37|129.97|131.32|129.92|131.37|129.97|131.31|129.91|5
1654496830000|2022-06-06 06:27:10|131.33|129.93|131.33|129.93|131.33|129.93|131.33|129.93|1
1654496890000|2022-06-06 06:28:10|131.34|129.94|131.41|130.01|131.44|130.04|131.34|129.94|8
1654496900000|2022-06-06 06:28:20|131.42|130.02|131.4|130|131.42|130.02|131.4|130|2
1654496910000|2022-06-06 06:28:30|131.42|130.02|131.4|130|131.42|130.02|131.4|130|3
1654496980000|2022-06-06 06:29:40|131.39|129.99|131.39|129.99|131.39|129.99|131.37|129.97|5
1654497020000|2022-06-06 06:30:20|131.41|130.01|131.39|129.99|131.41|130.01|131.39|129.99|2
1654497060000|2022-06-06 06:31:00|131.4|130|131.4|130|131.43|130.03|131.39|129.99|7
1654497070000|2022-06-06 06:31:10|131.41|130.01|131.41|130.01|131.43|130.03|131.4|130|7
1654497080000|2022-06-06 06:31:20|131.4|130|131.49|130.09|131.5|130.1|131.4|130|7
1654497090000|2022-06-06 06:31:30|131.5|130.1|131.5|130.1|131.5|130.1|131.5|130.1|1
1654497110000|2022-06-06 06:31:50|131.52|130.12|131.52|130.12|131.52|130.12|131.52|130.12|1
1654497120000|2022-06-06 06:32:00|131.51|130.11|131.6|130.2|131.6|130.2|131.51|130.11|5
1654497130000|2022-06-06 06:32:10|131.59|130.19|131.49|130.09|131.59|130.19|131.49|130.09|5
1654497140000|2022-06-06 06:32:20|131.5|130.1|131.5|130.1|131.5|130.1|131.5|130.1|1
1654497180000|2022-06-06 06:33:00|131.52|130.12|131.5|130.1|131.52|130.12|131.5|130.1|2
1654497220000|2022-06-06 06:33:40|131.51|130.11|131.51|130.11|131.58|130.18|131.5|130.1|9
1654497230000|2022-06-06 06:33:50|131.52|130.12|131.5|130.1|131.52|130.12|131.5|130.1|5
1654497240000|2022-06-06 06:34:00|131.51|130.11|131.5|130.1|131.52|130.12|131.5|130.1|3
1654497270000|2022-06-06 06:34:30|131.51|130.11|131.5|130.1|131.51|130.11|131.5|130.1|4
1654497300000|2022-06-06 06:35:00|131.52|130.12|131.49|130.09|131.52|130.12|131.49|130.09|3
1654497320000|2022-06-06 06:35:20|131.5|130.1|131.49|130.09|131.5|130.1|131.49|130.09|4
1654497350000|2022-06-06 06:35:50|131.48|130.08|131.49|130.09|131.49|130.09|131.48|130.08|2
1654497360000|2022-06-06 06:36:00|131.48|130.08|131.41|130.01|131.49|130.09|131.39|129.99|7
1654497370000|2022-06-06 06:36:10|131.44|130.04|131.43|130.03|131.44|130.04|131.43|130.03|2
1654497390000|2022-06-06 06:36:30|131.44|130.04|131.44|130.04|131.44|130.04|131.44|130.04|1
1654497400000|2022-06-06 06:36:40|131.48|130.08|131.5|130.1|131.5|130.1|131.48|130.08|2
1654497410000|2022-06-06 06:36:50|131.49|130.09|131.41|130.01|131.49|130.09|131.41|130.01|5
1654497420000|2022-06-06 06:37:00|131.4|130|131.39|129.99|131.4|130|131.39|129.99|2
1654497430000|2022-06-06 06:37:10|131.38|129.98|131.43|130.03|131.43|130.03|131.38|129.98|2
1654497450000|2022-06-06 06:37:30|131.44|130.04|131.51|130.11|131.51|130.11|131.44|130.04|3
1654497470000|2022-06-06 06:37:50|131.5|130.1|131.5|130.1|131.5|130.1|131.5|130.1|1
1654497480000|2022-06-06 06:38:00|131.51|130.11|131.49|130.09|131.51|130.11|131.49|130.09|3
1654497490000|2022-06-06 06:38:10|131.48|130.08|131.48|130.08|131.48|130.08|131.48|130.08|1
1654497510000|2022-06-06 06:38:30|131.49|130.09|131.48|130.08|131.49|130.09|131.48|130.08|2
1654497520000|2022-06-06 06:38:40|131.47|130.07|131.47|130.07|131.47|130.07|131.47|130.07|1
1654497530000|2022-06-06 06:38:50|131.48|130.08|131.47|130.07|131.48|130.08|131.47|130.07|2
1654497540000|2022-06-06 06:39:00|131.48|130.08|131.47|130.07|131.49|130.09|131.47|130.07|3
1654497560000|2022-06-06 06:39:20|131.48|130.08|131.47|130.07|131.48|130.08|131.47|130.07|2
1654497570000|2022-06-06 06:39:30|131.49|130.09|131.58|130.18|131.58|130.18|131.49|130.09|3
1654497580000|2022-06-06 06:39:40|131.57|130.17|131.58|130.18|131.58|130.18|131.57|130.17|2
1654497590000|2022-06-06 06:39:50|131.57|130.17|131.57|130.17|131.57|130.17|131.57|130.17|1
1654497600000|2022-06-06 06:40:00|131.58|130.18|131.58|130.18|131.58|130.18|131.58|130.18|1
1654497610000|2022-06-06 06:40:10|131.57|130.17|131.58|130.18|131.58|130.18|131.57|130.17|2
1654497640000|2022-06-06 06:40:40|131.61|130.21|131.6|130.2|131.61|130.21|131.6|130.2|2
1654497650000|2022-06-06 06:40:50|131.57|130.17|131.6|130.2|131.6|130.2|131.57|130.17|2
1654497660000|2022-06-06 06:41:00|131.61|130.21|131.63|130.23|131.63|130.23|131.6|130.2|4
1654497670000|2022-06-06 06:41:10|131.7|130.3|131.81|130.41|131.85|130.45|131.7|130.3|11
1654497680000|2022-06-06 06:41:20|131.85|130.45|132|130.6|132|130.6|131.85|130.45|4
1654497690000|2022-06-06 06:41:30|131.96|130.56|131.88|130.48|131.96|130.56|131.88|130.48|4
1654497710000|2022-06-06 06:41:50|131.87|130.47|131.78|130.38|131.89|130.49|131.77|130.37|12
1654497720000|2022-06-06 06:42:00|131.79|130.39|131.78|130.38|131.8|130.4|131.78|130.38|4
1654497730000|2022-06-06 06:42:10|131.7|130.3|131.68|130.28|131.7|130.3|131.68|130.28|3
1654497740000|2022-06-06 06:42:20|131.69|130.29|131.68|130.28|131.69|130.29|131.68|130.28|2
1654497750000|2022-06-06 06:42:30|131.67|130.27|131.63|130.23|131.67|130.27|131.63|130.23|3
1654497760000|2022-06-06 06:42:40|131.61|130.21|131.61|130.21|131.61|130.21|131.61|130.21|1
1654497770000|2022-06-06 06:42:50|131.66|130.26|131.69|130.29|131.69|130.29|131.66|130.26|2
1654497790000|2022-06-06 06:43:10|131.68|130.28|131.61|130.21|131.68|130.28|131.61|130.21|3
1654497820000|2022-06-06 06:43:40|131.62|130.22|131.61|130.21|131.62|130.22|131.61|130.21|2
1654497830000|2022-06-06 06:43:50|131.64|130.24|131.64|130.24|131.64|130.24|131.64|130.24|1
1654497840000|2022-06-06 06:44:00|131.69|130.29|131.69|130.29|131.69|130.29|131.67|130.27|3
1654497850000|2022-06-06 06:44:10|131.68|130.28|131.68|130.28|131.68|130.28|131.68|130.28|1
1654497860000|2022-06-06 06:44:20|131.67|130.27|131.61|130.21|131.67|130.27|131.61|130.21|3
1654497880000|2022-06-06 06:44:40|131.63|130.23|131.61|130.21|131.63|130.23|131.61|130.21|2
1654497900000|2022-06-06 06:45:00|131.63|130.23|131.67|130.27|131.67|130.27|131.63|130.23|4
1654497910000|2022-06-06 06:45:10|131.69|130.29|131.69|130.29|131.69|130.29|131.69|130.29|1
1654497920000|2022-06-06 06:45:20|131.7|130.3|131.69|130.29|131.7|130.3|131.69|130.29|2
1654497950000|2022-06-06 06:45:50|131.7|130.3|131.71|130.31|131.71|130.31|131.7|130.3|2
1654497960000|2022-06-06 06:46:00|131.75|130.35|131.75|130.35|131.75|130.35|131.75|130.35|1
1654497970000|2022-06-06 06:46:10|131.7|130.3|131.7|130.3|131.72|130.32|131.7|130.3|4
1654497980000|2022-06-06 06:46:20|131.71|130.31|131.71|130.31|131.71|130.31|131.71|130.31|1
1654497990000|2022-06-06 06:46:30|131.7|130.3|131.69|130.29|131.7|130.3|131.68|130.28|3
1654498000000|2022-06-06 06:46:40|131.7|130.3|131.75|130.35|131.75|130.35|131.7|130.3|3
1654498010000|2022-06-06 06:46:50|131.81|130.41|131.99|130.59|131.99|130.59|131.81|130.41|8
1654498020000|2022-06-06 06:47:00|132.01|130.61|132.29|130.89|132.29|130.89|132.01|130.61|13
1654498030000|2022-06-06 06:47:10|132.28|130.88|132.19|130.79|132.28|130.88|132.18|130.78|8
1654498040000|2022-06-06 06:47:20|132.2|130.8|132.2|130.8|132.2|130.8|132.2|130.8|1
1654498050000|2022-06-06 06:47:30|132.21|130.81|132.11|130.71|132.21|130.81|132.1|130.7|4
1654498070000|2022-06-06 06:47:50|132.1|130.7|132.16|130.76|132.16|130.76|132.1|130.7|5
1654498080000|2022-06-06 06:48:00|132.15|130.75|132.09|130.69|132.15|130.75|132.09|130.69|2
1654498090000|2022-06-06 06:48:10|132.08|130.68|132.08|130.68|132.08|130.68|132.08|130.68|1
1654498100000|2022-06-06 06:48:20|132.1|130.7|132.18|130.78|132.18|130.78|132.1|130.7|3
1654498110000|2022-06-06 06:48:30|132.19|130.79|132.1|130.7|132.2|130.8|132.1|130.7|8
1654498120000|2022-06-06 06:48:40|132.11|130.71|132.18|130.78|132.18|130.78|132.09|130.69|7
1654498130000|2022-06-06 06:48:50|132.17|130.77|132.1|130.7|132.17|130.77|132.1|130.7|4
1654498140000|2022-06-06 06:49:00|132.13|130.73|132.1|130.7|132.13|130.73|132.1|130.7|4
1654498150000|2022-06-06 06:49:10|132.09|130.69|132.09|130.69|132.09|130.69|132.09|130.69|1
1654498180000|2022-06-06 06:49:40|132.1|130.7|132.18|130.78|132.18|130.78|132.09|130.69|4
1654498190000|2022-06-06 06:49:50|132.21|130.81|132.29|130.89|132.31|130.91|132.21|130.81|5
1654498200000|2022-06-06 06:50:00|132.31|130.91|132.32|130.92|132.32|130.92|132.29|130.89|4
1654498210000|2022-06-06 06:50:10|132.31|130.91|132.19|130.79|132.31|130.91|132.19|130.79|7
1654498230000|2022-06-06 06:50:30|132.18|130.78|132.1|130.7|132.18|130.78|132.1|130.7|5
1654498240000|2022-06-06 06:50:40|132.11|130.71|132.19|130.79|132.19|130.79|132.1|130.7|10
1654498250000|2022-06-06 06:50:50|132.18|130.78|132.18|130.78|132.18|130.78|132.11|130.71|5
1654498260000|2022-06-06 06:51:00|132.2|130.8|132.17|130.77|132.2|130.8|132.17|130.77|6
1654498270000|2022-06-06 06:51:10|132.16|130.76|132.11|130.71|132.16|130.76|132.11|130.71|4
1654498280000|2022-06-06 06:51:20|132.16|130.76|132.16|130.76|132.16|130.76|132.16|130.76|1
1654498290000|2022-06-06 06:51:30|132.2|130.8|132.19|130.79|132.22|130.82|132.19|130.79|5
1654498300000|2022-06-06 06:51:40|132.18|130.78|132.18|130.78|132.18|130.78|132.18|130.78|1
1654498310000|2022-06-06 06:51:50|132.2|130.8|132.17|130.77|132.21|130.81|132.17|130.77|4
1654498330000|2022-06-06 06:52:10|132.2|130.8|132.21|130.81|132.21|130.81|132.2|130.8|2
1654498340000|2022-06-06 06:52:20|132.18|130.78|132.18|130.78|132.18|130.78|132.18|130.78|1
1654498350000|2022-06-06 06:52:30|132.2|130.8|132.27|130.87|132.27|130.87|132.2|130.8|4
1654498360000|2022-06-06 06:52:40|132.28|130.88|132.3|130.9|132.3|130.9|132.27|130.87|6
1654498370000|2022-06-06 06:52:50|132.31|130.91|132.4|131|132.44|131.04|132.31|130.91|11
1654498380000|2022-06-06 06:53:00|132.39|130.99|132.38|130.98|132.41|131.01|132.38|130.98|7
1654498390000|2022-06-06 06:53:10|132.36|130.96|132.27|130.87|132.36|130.96|132.21|130.81|8
1654498400000|2022-06-06 06:53:20|132.22|130.82|132.27|130.87|132.27|130.87|132.22|130.82|2
1654498410000|2022-06-06 06:53:30|132.28|130.88|132.29|130.89|132.29|130.89|132.28|130.88|4
1654498420000|2022-06-06 06:53:40|132.28|130.88|132.35|130.95|132.37|130.97|132.28|130.88|7
1654498430000|2022-06-06 06:53:50|132.37|130.97|132.61|131.21|132.62|131.22|132.37|130.97|12
1654498440000|2022-06-06 06:54:00|132.59|131.19|132.49|131.09|132.67|131.27|132.49|131.09|13
1654498450000|2022-06-06 06:54:10|132.48|131.08|132.47|131.07|132.48|131.08|132.47|131.07|2
1654498460000|2022-06-06 06:54:20|132.51|131.11|132.51|131.11|132.51|131.11|132.51|131.11|1
1654498470000|2022-06-06 06:54:30|132.52|131.12|132.52|131.12|132.52|131.12|132.52|131.12|1
1654498480000|2022-06-06 06:54:40|132.51|131.11|132.46|131.06|132.51|131.11|132.46|131.06|5
1654498510000|2022-06-06 06:55:10|132.42|131.02|132.31|130.91|132.42|131.02|132.31|130.91|8
1654498520000|2022-06-06 06:55:20|132.3|130.9|132.31|130.91|132.31|130.91|132.3|130.9|2
1654498530000|2022-06-06 06:55:30|132.32|130.92|132.51|131.11|132.51|131.11|132.31|130.91|9
1654498540000|2022-06-06 06:55:40|132.55|131.15|132.41|131.01|132.63|131.23|132.41|131.01|14
1654498550000|2022-06-06 06:55:50|132.44|131.04|132.41|131.01|132.44|131.04|132.41|131.01|2
1654498560000|2022-06-06 06:56:00|132.43|131.03|132.4|131|132.43|131.03|132.31|130.91|11
1654498570000|2022-06-06 06:56:10|132.47|131.07|132.41|131.01|132.5|131.1|132.41|131.01|6
1654498580000|2022-06-06 06:56:20|132.4|131|132.39|130.99|132.43|131.03|132.39|130.99|5
1654498590000|2022-06-06 06:56:30|132.41|131.01|132.44|131.04|132.45|131.05|132.41|131.01|3
1654498600000|2022-06-06 06:56:40|132.49|131.09|132.49|131.09|132.49|131.09|132.49|131.09|1
1654498610000|2022-06-06 06:56:50|132.48|131.08|132.39|130.99|132.48|131.08|132.39|130.99|5
1654498620000|2022-06-06 06:57:00|132.41|131.01|132.45|131.05|132.45|131.05|132.39|130.99|5
1654498630000|2022-06-06 06:57:10|132.42|131.02|132.4|131|132.42|131.02|132.39|130.99|9
1654498640000|2022-06-06 06:57:20|132.39|130.99|132.36|130.96|132.42|131.02|132.36|130.96|8
1654498650000|2022-06-06 06:57:30|132.39|130.99|132.36|130.96|132.4|131|132.35|130.95|8
1654498660000|2022-06-06 06:57:40|132.4|131|132.4|131|132.4|131|132.4|131|1
1654498670000|2022-06-06 06:57:50|132.39|130.99|132.3|130.9|132.39|130.99|132.3|130.9|4
1654498680000|2022-06-06 06:58:00|132.29|130.89|132.29|130.89|132.29|130.89|132.29|130.89|1
1654498690000|2022-06-06 06:58:10|132.32|130.92|132.37|130.97|132.37|130.97|132.29|130.89|6
1654498700000|2022-06-06 06:58:20|132.36|130.96|132.29|130.89|132.36|130.96|132.29|130.89|5
1654498710000|2022-06-06 06:58:30|132.31|130.91|132.28|130.88|132.31|130.91|132.28|130.88|5
1654498720000|2022-06-06 06:58:40|132.27|130.87|132.2|130.8|132.27|130.87|132.2|130.8|3
1654498730000|2022-06-06 06:58:50|132.19|130.79|132.19|130.79|132.19|130.79|132.19|130.79|1
1654498740000|2022-06-06 06:59:00|132.21|130.81|132.19|130.79|132.21|130.81|132.19|130.79|4
1654498750000|2022-06-06 06:59:10|132.2|130.8|132.28|130.88|132.28|130.88|132.2|130.8|4
1654498760000|2022-06-06 06:59:20|132.27|130.87|132.2|130.8|132.27|130.87|132.2|130.8|4
1654498770000|2022-06-06 06:59:30|132.23|130.83|132.2|130.8|132.23|130.83|132.18|130.78|7
1654498780000|2022-06-06 06:59:40|132.24|130.84|132.19|130.79|132.28|130.88|132.19|130.79|7
1654498790000|2022-06-06 06:59:50|132.21|130.81|132.21|130.81|132.21|130.81|132.19|130.79|3
1654498800000|2022-06-06 07:00:00|132.2|130.8|132.19|130.79|132.29|130.89|132.19|130.79|12
1654498810000|2022-06-06 07:00:10|132.18|130.78|132.21|130.81|132.22|130.82|132.18|130.78|4
1654498820000|2022-06-06 07:00:20|132.2|130.8|132.19|130.79|132.2|130.8|132.18|130.78|6
1654498830000|2022-06-06 07:00:30|132.2|130.8|132.19|130.79|132.2|130.8|132.19|130.79|2
1654498840000|2022-06-06 07:00:40|132.21|130.81|132.27|130.87|132.27|130.87|132.19|130.79|6
1654498850000|2022-06-06 07:00:50|132.28|130.88|132.33|130.93|132.33|130.93|132.27|130.87|6
1654498860000|2022-06-06 07:01:00|132.31|130.91|132.31|130.91|132.38|130.98|132.3|130.9|9
1654498870000|2022-06-06 07:01:10|132.34|130.94|132.37|130.97|132.38|130.98|132.33|130.93|4
1654498880000|2022-06-06 07:01:20|132.38|130.98|132.38|130.98|132.39|130.99|132.38|130.98|3
1654498890000|2022-06-06 07:01:30|132.37|130.97|132.37|130.97|132.37|130.97|132.37|130.97|1
1654498900000|2022-06-06 07:01:40|132.38|130.98|132.38|130.98|132.38|130.98|132.38|130.98|1
1654498920000|2022-06-06 07:02:00|132.39|130.99|132.38|130.98|132.41|131.01|132.38|130.98|4
1654498930000|2022-06-06 07:02:10|132.39|130.99|132.39|130.99|132.42|131.02|132.39|130.99|5
1654498940000|2022-06-06 07:02:20|132.41|131.01|132.43|131.03|132.44|131.04|132.39|130.99|6
1654498950000|2022-06-06 07:02:30|132.46|131.06|132.48|131.08|132.48|131.08|132.46|131.06|2
1654498960000|2022-06-06 07:02:40|132.46|131.06|132.48|131.08|132.48|131.08|132.46|131.06|2
1654498970000|2022-06-06 07:02:50|132.49|131.09|132.48|131.08|132.49|131.09|132.48|131.08|2
1654498980000|2022-06-06 07:03:00|132.5|131.1|132.52|131.12|132.52|131.12|132.5|131.1|4
1654498990000|2022-06-06 07:03:10|132.53|131.13|132.58|131.18|132.58|131.18|132.53|131.13|4
1654499000000|2022-06-06 07:03:20|132.61|131.21|132.62|131.22|132.62|131.22|132.61|131.21|2
1654499010000|2022-06-06 07:03:30|132.61|131.21|132.58|131.18|132.61|131.21|132.58|131.18|4
1654499020000|2022-06-06 07:03:40|132.6|131.2|132.62|131.22|132.62|131.22|132.6|131.2|2
1654499030000|2022-06-06 07:03:50|132.67|131.27|132.67|131.27|132.67|131.27|132.64|131.24|3
1654499040000|2022-06-06 07:04:00|132.66|131.26|132.75|131.35|132.75|131.35|132.66|131.26|3
1654499050000|2022-06-06 07:04:10|132.76|131.36|132.8|131.4|132.8|131.4|132.76|131.36|4
1654499060000|2022-06-06 07:04:20|132.81|131.41|133.05|131.65|133.05|131.65|132.81|131.41|13
1654499070000|2022-06-06 07:04:30|133.04|131.64|133.05|131.65|133.05|131.65|133.04|131.64|4
1654499080000|2022-06-06 07:04:40|133.06|131.66|133.05|131.65|133.06|131.66|133.05|131.65|2
1654499090000|2022-06-06 07:04:50|133.07|131.67|133.14|131.74|133.16|131.76|133.07|131.67|6
1654499100000|2022-06-06 07:05:00|133.12|131.72|133.05|131.65|133.12|131.72|133.04|131.64|6
1654499110000|2022-06-06 07:05:10|133.04|131.64|133.05|131.65|133.05|131.65|133.04|131.64|2
1654499120000|2022-06-06 07:05:20|133.01|131.61|132.96|131.56|133.01|131.61|132.96|131.56|3
1654499140000|2022-06-06 07:05:40|132.97|131.57|132.99|131.59|133.05|131.65|132.97|131.57|5
1654499150000|2022-06-06 07:05:50|132.98|131.58|132.99|131.59|132.99|131.59|132.98|131.58|2
1654499160000|2022-06-06 07:06:00|133|131.6|133.18|131.78|133.18|131.78|132.98|131.58|11
1654499170000|2022-06-06 07:06:10|133.17|131.77|133.07|131.67|133.17|131.77|133.07|131.67|9
1654499180000|2022-06-06 07:06:20|133.1|131.7|133.07|131.67|133.1|131.7|133.07|131.67|2
1654499190000|2022-06-06 07:06:30|133.08|131.68|133|131.6|133.08|131.68|133|131.6|8
1654499200000|2022-06-06 07:06:40|133.03|131.63|133.05|131.65|133.05|131.65|133.03|131.63|2
1654499210000|2022-06-06 07:06:50|133.04|131.64|133.05|131.65|133.05|131.65|133.04|131.64|2
1654499220000|2022-06-06 07:07:00|133.09|131.69|133.09|131.69|133.09|131.69|133.08|131.68|3
1654499230000|2022-06-06 07:07:10|133.1|131.7|133.08|131.68|133.1|131.7|133.08|131.68|3
1654499240000|2022-06-06 07:07:20|133.07|131.67|133.08|131.68|133.08|131.68|133.07|131.67|2
1654499250000|2022-06-06 07:07:30|133.03|131.63|133.06|131.66|133.06|131.66|133.01|131.61|6
1654499260000|2022-06-06 07:07:40|133.01|131.61|132.98|131.58|133.01|131.61|132.98|131.58|3
1654499270000|2022-06-06 07:07:50|133|131.6|132.97|131.57|133.02|131.62|132.97|131.57|5
1654499280000|2022-06-06 07:08:00|132.96|131.56|132.97|131.57|132.97|131.57|132.96|131.56|2
1654499300000|2022-06-06 07:08:20|132.96|131.56|132.98|131.58|132.98|131.58|132.96|131.56|2
1654499310000|2022-06-06 07:08:30|133.01|131.61|132.99|131.59|133.07|131.67|132.99|131.59|7
1654499320000|2022-06-06 07:08:40|132.98|131.58|132.98|131.58|132.98|131.58|132.98|131.58|1
1654499340000|2022-06-06 07:09:00|132.99|131.59|132.97|131.57|132.99|131.59|132.97|131.57|5
1654499350000|2022-06-06 07:09:10|132.96|131.56|132.96|131.56|132.96|131.56|132.96|131.56|1
1654499370000|2022-06-06 07:09:30|132.95|131.55|132.87|131.47|132.96|131.56|132.87|131.47|9
1654499390000|2022-06-06 07:09:50|132.86|131.46|132.79|131.39|132.87|131.47|132.76|131.36|8
1654499400000|2022-06-06 07:10:00|132.78|131.38|132.87|131.47|132.87|131.47|132.78|131.38|8
1654499430000|2022-06-06 07:10:30|132.86|131.46|132.86|131.46|132.86|131.46|132.86|131.46|1
1654499440000|2022-06-06 07:10:40|132.85|131.45|132.79|131.39|132.85|131.45|132.79|131.39|2
1654499450000|2022-06-06 07:10:50|132.78|131.38|132.78|131.38|132.79|131.39|132.78|131.38|3
1654499460000|2022-06-06 07:11:00|132.79|131.39|132.77|131.37|132.79|131.39|132.77|131.37|5
1654499470000|2022-06-06 07:11:10|132.78|131.38|132.77|131.37|132.78|131.38|132.76|131.36|4
1654499480000|2022-06-06 07:11:20|132.78|131.38|132.78|131.38|132.79|131.39|132.78|131.38|3
1654499490000|2022-06-06 07:11:30|132.8|131.4|132.78|131.38|132.8|131.4|132.78|131.38|2
1654499500000|2022-06-06 07:11:40|132.77|131.37|132.78|131.38|132.78|131.38|132.77|131.37|2
1654499540000|2022-06-06 07:12:20|132.79|131.39|132.78|131.38|132.79|131.39|132.78|131.38|2
1654499550000|2022-06-06 07:12:30|132.79|131.39|132.78|131.38|132.79|131.39|132.78|131.38|4
1654499560000|2022-06-06 07:12:40|132.77|131.37|132.77|131.37|132.78|131.38|132.77|131.37|3
1654499570000|2022-06-06 07:12:50|132.74|131.34|132.74|131.34|132.74|131.34|132.74|131.34|1
1654499590000|2022-06-06 07:13:10|132.77|131.37|132.79|131.39|132.79|131.39|132.76|131.36|3
1654499600000|2022-06-06 07:13:20|132.8|131.4|132.74|131.34|132.8|131.4|132.74|131.34|6
1654499620000|2022-06-06 07:13:40|132.73|131.33|132.47|131.07|132.73|131.33|132.47|131.07|9
1654499630000|2022-06-06 07:13:50|132.49|131.09|132.5|131.1|132.5|131.1|132.49|131.09|2
1654499640000|2022-06-06 07:14:00|132.49|131.09|132.41|131.01|132.49|131.09|132.41|131.01|6
1654499650000|2022-06-06 07:14:10|132.4|131|132.4|131|132.4|131|132.39|130.99|3
1654499660000|2022-06-06 07:14:20|132.42|131.02|132.48|131.08|132.48|131.08|132.42|131.02|2
1654499700000|2022-06-06 07:15:00|132.5|131.1|132.59|131.19|132.59|131.19|132.5|131.1|5
1654499710000|2022-06-06 07:15:10|132.61|131.21|132.51|131.11|132.64|131.24|132.51|131.11|13
1654499720000|2022-06-06 07:15:20|132.53|131.13|132.5|131.1|132.53|131.13|132.48|131.08|7
1654499730000|2022-06-06 07:15:30|132.49|131.09|132.48|131.08|132.49|131.09|132.48|131.08|2
1654499750000|2022-06-06 07:15:50|132.41|131.01|132.42|131.02|132.42|131.02|132.39|130.99|5
1654499760000|2022-06-06 07:16:00|132.39|130.99|132.28|130.88|132.39|130.99|132.28|130.88|10
1654499770000|2022-06-06 07:16:10|132.36|130.96|132.37|130.97|132.37|130.97|132.36|130.96|4
1654499780000|2022-06-06 07:16:20|132.38|130.98|132.37|130.97|132.38|130.98|132.37|130.97|2
1654499790000|2022-06-06 07:16:30|132.36|130.96|132.37|130.97|132.37|130.97|132.36|130.96|2
1654499800000|2022-06-06 07:16:40|132.36|130.96|132.36|130.96|132.36|130.96|132.36|130.96|1
1654499820000|2022-06-06 07:17:00|132.37|130.97|132.37|130.97|132.37|130.97|132.37|130.97|1
1654499830000|2022-06-06 07:17:10|132.36|130.96|132.35|130.95|132.36|130.96|132.35|130.95|2
1654499840000|2022-06-06 07:17:20|132.36|130.96|132.37|130.97|132.37|130.97|132.36|130.96|2
1654499880000|2022-06-06 07:18:00|132.34|130.94|132.23|130.83|132.34|130.94|132.23|130.83|5
1654499890000|2022-06-06 07:18:10|132.27|130.87|132.27|130.87|132.27|130.87|132.27|130.87|1
1654499900000|2022-06-06 07:18:20|132.26|130.86|132.27|130.87|132.28|130.88|132.26|130.86|3
1654499910000|2022-06-06 07:18:30|132.26|130.86|132.27|130.87|132.28|130.88|132.26|130.86|3
1654499920000|2022-06-06 07:18:40|132.28|130.88|132.36|130.96|132.36|130.96|132.28|130.88|4
1654499930000|2022-06-06 07:18:50|132.35|130.95|132.36|130.96|132.36|130.96|132.35|130.95|2
1654499940000|2022-06-06 07:19:00|132.35|130.95|132.36|130.96|132.36|130.96|132.35|130.95|2
1654499960000|2022-06-06 07:19:20|132.35|130.95|132.29|130.89|132.35|130.95|132.29|130.89|3
1654499970000|2022-06-06 07:19:30|132.3|130.9|132.26|130.86|132.31|130.91|132.26|130.86|6
1654499980000|2022-06-06 07:19:40|132.28|130.88|132.37|130.97|132.37|130.97|132.28|130.88|3
1654500000000|2022-06-06 07:20:00|132.32|130.92|132.3|130.9|132.32|130.92|132.3|130.9|2
1654500010000|2022-06-06 07:20:10|132.29|130.89|132.29|130.89|132.3|130.9|132.23|130.83|9
1654500020000|2022-06-06 07:20:20|132.28|130.88|132.29|130.89|132.3|130.9|132.28|130.88|3
1654500030000|2022-06-06 07:20:30|132.33|130.93|132.31|130.91|132.35|130.95|132.29|130.89|7
1654500040000|2022-06-06 07:20:40|132.29|130.89|132.28|130.88|132.29|130.89|132.28|130.88|2
1654500060000|2022-06-06 07:21:00|132.29|130.89|132.29|130.89|132.37|130.97|132.29|130.89|11
1654500070000|2022-06-06 07:21:10|132.3|130.9|132.29|130.89|132.32|130.92|132.29|130.89|3
1654500080000|2022-06-06 07:21:20|132.32|130.92|132.29|130.89|132.32|130.92|132.28|130.88|4
1654500090000|2022-06-06 07:21:30|132.32|130.92|132.31|130.91|132.37|130.97|132.31|130.91|7
1654500100000|2022-06-06 07:21:40|132.33|130.93|132.39|130.99|132.39|130.99|132.33|130.93|4
1654500110000|2022-06-06 07:21:50|132.38|130.98|132.38|130.98|132.39|130.99|132.38|130.98|3
1654500120000|2022-06-06 07:22:00|132.39|130.99|132.4|131|132.49|131.09|132.39|130.99|8
1654500130000|2022-06-06 07:22:10|132.43|131.03|132.39|130.99|132.43|131.03|132.34|130.94|11
1654500140000|2022-06-06 07:22:20|132.4|131|132.4|131|132.4|131|132.4|131|1
1654500150000|2022-06-06 07:22:30|132.41|131.01|132.42|131.02|132.42|131.02|132.41|131.01|2
1654500160000|2022-06-06 07:22:40|132.4|131|132.4|131|132.4|131|132.4|131|1
1654500170000|2022-06-06 07:22:50|132.41|131.01|132.48|131.08|132.48|131.08|132.4|131|5
1654500180000|2022-06-06 07:23:00|132.47|131.07|132.48|131.08|132.48|131.08|132.47|131.07|2
1654500190000|2022-06-06 07:23:10|132.47|131.07|132.48|131.08|132.48|131.08|132.47|131.07|2
1654500200000|2022-06-06 07:23:20|132.49|131.09|132.52|131.12|132.52|131.12|132.49|131.09|6
1654500210000|2022-06-06 07:23:30|132.5|131.1|132.56|131.16|132.56|131.16|132.5|131.1|4
1654500220000|2022-06-06 07:23:40|132.57|131.17|132.49|131.09|132.57|131.17|132.49|131.09|6
1654500230000|2022-06-06 07:23:50|132.5|131.1|132.49|131.09|132.58|131.18|132.49|131.09|7
1654500240000|2022-06-06 07:24:00|132.5|131.1|132.49|131.09|132.52|131.12|132.49|131.09|3
1654500250000|2022-06-06 07:24:10|132.52|131.12|132.52|131.12|132.56|131.16|132.51|131.11|7
1654500260000|2022-06-06 07:24:20|132.57|131.17|132.58|131.18|132.58|131.18|132.57|131.17|4
1654500290000|2022-06-06 07:24:50|132.61|131.21|132.62|131.22|132.62|131.22|132.6|131.2|3
1654500300000|2022-06-06 07:25:00|132.67|131.27|132.66|131.26|132.67|131.27|132.66|131.26|2
1654500310000|2022-06-06 07:25:10|132.65|131.25|132.62|131.22|132.65|131.25|132.62|131.22|2
1654500320000|2022-06-06 07:25:20|132.61|131.21|132.59|131.19|132.61|131.21|132.59|131.19|2
1654500350000|2022-06-06 07:25:50|132.58|131.18|132.57|131.17|132.58|131.18|132.57|131.17|2
1654500360000|2022-06-06 07:26:00|132.56|131.16|132.55|131.15|132.56|131.16|132.54|131.14|3
1654500370000|2022-06-06 07:26:10|132.53|131.13|132.45|131.05|132.53|131.13|132.45|131.05|6
1654500380000|2022-06-06 07:26:20|132.51|131.11|132.49|131.09|132.51|131.11|132.49|131.09|3
1654500390000|2022-06-06 07:26:30|132.48|131.08|132.48|131.08|132.48|131.08|132.48|131.08|1
1654500420000|2022-06-06 07:27:00|132.47|131.07|132.48|131.08|132.48|131.08|132.47|131.07|2
1654500440000|2022-06-06 07:27:20|132.47|131.07|132.48|131.08|132.48|131.08|132.47|131.07|2
1654500480000|2022-06-06 07:28:00|132.51|131.11|132.58|131.18|132.58|131.18|132.51|131.11|4
1654500490000|2022-06-06 07:28:10|132.57|131.17|132.57|131.17|132.57|131.17|132.57|131.17|1
1654500510000|2022-06-06 07:28:30|132.58|131.18|132.58|131.18|132.58|131.18|132.58|131.18|1
1654500520000|2022-06-06 07:28:40|132.57|131.17|132.57|131.17|132.57|131.17|132.57|131.17|1
1654500530000|2022-06-06 07:28:50|132.55|131.15|132.55|131.15|132.55|131.15|132.55|131.15|1
1654500540000|2022-06-06 07:29:00|132.56|131.16|132.58|131.18|132.58|131.18|132.56|131.16|2
1654500560000|2022-06-06 07:29:20|132.57|131.17|132.57|131.17|132.57|131.17|132.57|131.17|1
1654500580000|2022-06-06 07:29:40|132.54|131.14|132.51|131.11|132.54|131.14|132.51|131.11|2
1654500590000|2022-06-06 07:29:50|132.5|131.1|132.5|131.1|132.5|131.1|132.5|131.1|1
1654500600000|2022-06-06 07:30:00|132.49|131.09|132.49|131.09|132.49|131.09|132.49|131.09|1
1654500610000|2022-06-06 07:30:10|132.5|131.1|132.54|131.14|132.54|131.14|132.5|131.1|2
1654500620000|2022-06-06 07:30:20|132.56|131.16|132.55|131.15|132.56|131.16|132.55|131.15|2
1654500670000|2022-06-06 07:31:10|132.54|131.14|132.52|131.12|132.54|131.14|132.52|131.12|3
1654500680000|2022-06-06 07:31:20|132.49|131.09|132.47|131.07|132.5|131.1|132.47|131.07|4
1654500690000|2022-06-06 07:31:30|132.46|131.06|132.45|131.05|132.46|131.06|132.45|131.05|2
1654500710000|2022-06-06 07:31:50|132.44|131.04|132.44|131.04|132.44|131.04|132.44|131.04|1
1654500720000|2022-06-06 07:32:00|132.43|131.03|132.38|130.98|132.43|131.03|132.38|130.98|9
1654500730000|2022-06-06 07:32:10|132.37|130.97|132.37|130.97|132.37|130.97|132.37|130.97|1
1654500740000|2022-06-06 07:32:20|132.35|130.95|132.34|130.94|132.35|130.95|132.34|130.94|2
1654500750000|2022-06-06 07:32:30|132.32|130.92|132.34|130.94|132.37|130.97|132.32|130.92|9
1654500760000|2022-06-06 07:32:40|132.28|130.88|132.28|130.88|132.28|130.88|132.28|130.88|1
1654500770000|2022-06-06 07:32:50|132.27|130.87|132.26|130.86|132.27|130.87|132.26|130.86|2
1654500780000|2022-06-06 07:33:00|132.27|130.87|132.28|130.88|132.28|130.88|132.27|130.87|2
1654500800000|2022-06-06 07:33:20|132.3|130.9|132.36|130.96|132.36|130.96|132.3|130.9|3
1654500810000|2022-06-06 07:33:30|132.37|130.97|132.37|130.97|132.37|130.97|132.37|130.97|1
1654500840000|2022-06-06 07:34:00|132.36|130.96|132.28|130.88|132.36|130.96|132.28|130.88|5
1654500850000|2022-06-06 07:34:10|132.27|130.87|132.37|130.97|132.37|130.97|132.27|130.87|5
1654500860000|2022-06-06 07:34:20|132.36|130.96|132.35|130.95|132.36|130.96|132.35|130.95|2
1654500870000|2022-06-06 07:34:30|132.36|130.96|132.3|130.9|132.36|130.96|132.3|130.9|2
1654500880000|2022-06-06 07:34:40|132.32|130.92|132.39|130.99|132.4|131|132.31|130.91|6
1654500890000|2022-06-06 07:34:50|132.38|130.98|132.37|130.97|132.38|130.98|132.37|130.97|2
1654500970000|2022-06-06 07:36:10|132.36|130.96|132.28|130.88|132.36|130.96|132.26|130.86|14
1654500980000|2022-06-06 07:36:20|132.29|130.89|132.27|130.87|132.29|130.89|132.27|130.87|5
1654500990000|2022-06-06 07:36:30|132.26|130.86|132.26|130.86|132.27|130.87|132.25|130.85|4
1654501010000|2022-06-06 07:36:50|132.24|130.84|132.18|130.78|132.24|130.84|132.16|130.76|9
1654501020000|2022-06-06 07:37:00|132.17|130.77|132.16|130.76|132.17|130.77|132.16|130.76|2
1654501030000|2022-06-06 07:37:10|132.17|130.77|132.17|130.77|132.17|130.77|132.17|130.77|1
1654501060000|2022-06-06 07:37:40|132.18|130.78|132.2|130.8|132.21|130.81|132.18|130.78|3
1654501070000|2022-06-06 07:37:50|132.25|130.85|132.25|130.85|132.25|130.85|132.25|130.85|1
1654501100000|2022-06-06 07:38:20|132.26|130.86|132.26|130.86|132.26|130.86|132.26|130.86|1
1654501140000|2022-06-06 07:39:00|132.25|130.85|132.26|130.86|132.26|130.86|132.25|130.85|2
1654501160000|2022-06-06 07:39:20|132.28|130.88|132.27|130.87|132.28|130.88|132.27|130.87|2
1654501190000|2022-06-06 07:39:50|132.28|130.88|132.28|130.88|132.28|130.88|132.28|130.88|1
1654501200000|2022-06-06 07:40:00|132.27|130.87|132.27|130.87|132.27|130.87|132.27|130.87|1
1654501210000|2022-06-06 07:40:10|132.28|130.88|132.28|130.88|132.28|130.88|132.28|130.88|1
1654501220000|2022-06-06 07:40:20|132.3|130.9|132.32|130.92|132.32|130.92|132.3|130.9|2
1654501240000|2022-06-06 07:40:40|132.33|130.93|132.37|130.97|132.37|130.97|132.33|130.93|2
1654501260000|2022-06-06 07:41:00|132.42|131.02|132.42|131.02|132.42|131.02|132.42|131.02|1
1654501400000|2022-06-06 07:43:20|132.41|131.01|132.42|131.02|132.42|131.02|132.41|131.01|2
1654501420000|2022-06-06 07:43:40|132.4|131|132.42|131.02|132.42|131.02|132.4|131|2
1654501430000|2022-06-06 07:43:50|132.45|131.05|132.45|131.05|132.45|131.05|132.45|131.05|1
1654501440000|2022-06-06 07:44:00|132.44|131.04|132.37|130.97|132.44|131.04|132.36|130.96|6
1654501480000|2022-06-06 07:44:40|132.36|130.96|132.31|130.91|132.36|130.96|132.31|130.91|2
1654501490000|2022-06-06 07:44:50|132.29|130.89|132.17|130.77|132.29|130.89|132.17|130.77|10
1654501500000|2022-06-06 07:45:00|132.18|130.78|132.23|130.83|132.23|130.83|132.18|130.78|3
1654501530000|2022-06-06 07:45:30|132.26|130.86|132.34|130.94|132.34|130.94|132.26|130.86|5
1654501580000|2022-06-06 07:46:20|132.36|130.96|132.4|131|132.4|131|132.36|130.96|4
1654501590000|2022-06-06 07:46:30|132.39|130.99|132.39|130.99|132.39|130.99|132.39|130.99|1
1654501610000|2022-06-06 07:46:50|132.4|131|132.38|130.98|132.4|131|132.38|130.98|3
1654501620000|2022-06-06 07:47:00|132.39|130.99|132.39|130.99|132.39|130.99|132.39|130.99|1
1654501630000|2022-06-06 07:47:10|132.38|130.98|132.38|130.98|132.38|130.98|132.38|130.98|1
1654501700000|2022-06-06 07:48:20|132.39|130.99|132.4|131|132.41|131.01|132.38|130.98|4
1654501710000|2022-06-06 07:48:30|132.39|130.99|132.39|130.99|132.39|130.99|132.39|130.99|1
1654501720000|2022-06-06 07:48:40|132.4|131|132.4|131|132.4|131|132.4|131|1
1654501740000|2022-06-06 07:49:00|132.43|131.03|132.42|131.02|132.43|131.03|132.41|131.01|4
1654501750000|2022-06-06 07:49:10|132.43|131.03|132.43|131.03|132.43|131.03|132.43|131.03|1
1654501760000|2022-06-06 07:49:20|132.48|131.08|132.52|131.12|132.52|131.12|132.48|131.08|2
1654501770000|2022-06-06 07:49:30|132.51|131.11|132.5|131.1|132.53|131.13|132.5|131.1|3
1654501780000|2022-06-06 07:49:40|132.51|131.11|132.5|131.1|132.51|131.11|132.5|131.1|10
1654501790000|2022-06-06 07:49:50|132.49|131.09|132.49|131.09|132.49|131.09|132.49|131.09|1
1654501800000|2022-06-06 07:50:00|132.47|131.07|132.46|131.06|132.48|131.08|132.46|131.06|5
1654501810000|2022-06-06 07:50:10|132.47|131.07|132.48|131.08|132.48|131.08|132.46|131.06|5
1654501840000|2022-06-06 07:50:40|132.46|131.06|132.46|131.06|132.46|131.06|132.46|131.06|1
1654501860000|2022-06-06 07:51:00|132.48|131.08|132.49|131.09|132.5|131.1|132.48|131.08|3
1654501880000|2022-06-06 07:51:20|132.53|131.13|132.52|131.12|132.53|131.13|132.52|131.12|2
1654501890000|2022-06-06 07:51:30|132.53|131.13|132.52|131.12|132.53|131.13|132.52|131.12|4
1654501900000|2022-06-06 07:51:40|132.53|131.13|132.61|131.21|132.63|131.23|132.53|131.13|6
1654501910000|2022-06-06 07:51:50|132.62|131.22|132.59|131.19|132.62|131.22|132.59|131.19|5
1654501920000|2022-06-06 07:52:00|132.62|131.22|132.62|131.22|132.63|131.23|132.62|131.22|5
1654501930000|2022-06-06 07:52:10|132.63|131.23|132.63|131.23|132.63|131.23|132.63|131.23|1
1654501970000|2022-06-06 07:52:50|132.62|131.22|132.57|131.17|132.62|131.22|132.57|131.17|4
1654501980000|2022-06-06 07:53:00|132.55|131.15|132.49|131.09|132.55|131.15|132.49|131.09|5
1654501990000|2022-06-06 07:53:10|132.45|131.05|132.49|131.09|132.49|131.09|132.45|131.05|2
1654502000000|2022-06-06 07:53:20|132.47|131.07|132.47|131.07|132.47|131.07|132.47|131.07|1
1654502010000|2022-06-06 07:53:30|132.46|131.06|132.46|131.06|132.46|131.06|132.46|131.06|1
1654502020000|2022-06-06 07:53:40|132.44|131.04|132.44|131.04|132.44|131.04|132.44|131.04|1
1654502040000|2022-06-06 07:54:00|132.43|131.03|132.43|131.03|132.43|131.03|132.43|131.03|1
1654502070000|2022-06-06 07:54:30|132.44|131.04|132.45|131.05|132.49|131.09|132.44|131.04|6
1654502110000|2022-06-06 07:55:10|132.44|131.04|132.44|131.04|132.44|131.04|132.44|131.04|1
1654502120000|2022-06-06 07:55:20|132.43|131.03|132.43|131.03|132.43|131.03|132.43|131.03|1
1654502140000|2022-06-06 07:55:40|132.44|131.04|132.43|131.03|132.44|131.04|132.43|131.03|2
1654502150000|2022-06-06 07:55:50|132.42|131.02|132.42|131.02|132.42|131.02|132.42|131.02|1
1654502170000|2022-06-06 07:56:10|132.44|131.04|132.44|131.04|132.44|131.04|132.44|131.04|1
1654502180000|2022-06-06 07:56:20|132.47|131.07|132.46|131.06|132.47|131.07|132.46|131.06|2
1654502220000|2022-06-06 07:57:00|132.49|131.09|132.49|131.09|132.49|131.09|132.49|131.09|1
1654502230000|2022-06-06 07:57:10|132.47|131.07|132.49|131.09|132.5|131.1|132.47|131.07|3
1654502270000|2022-06-06 07:57:50|132.5|131.1|132.51|131.11|132.52|131.12|132.5|131.1|3
1654502280000|2022-06-06 07:58:00|132.52|131.12|132.47|131.07|132.52|131.12|132.47|131.07|6
1654502290000|2022-06-06 07:58:10|132.46|131.06|132.47|131.07|132.47|131.07|132.46|131.06|2
1654502300000|2022-06-06 07:58:20|132.49|131.09|132.49|131.09|132.49|131.09|132.49|131.09|1
1654502320000|2022-06-06 07:58:40|132.48|131.08|132.48|131.08|132.48|131.08|132.48|131.08|1
1654502340000|2022-06-06 07:59:00|132.47|131.07|132.48|131.08|132.48|131.08|132.47|131.07|2
1654502350000|2022-06-06 07:59:10|132.47|131.07|132.46|131.06|132.47|131.07|132.46|131.06|2
1654502360000|2022-06-06 07:59:20|132.45|131.05|132.46|131.06|132.48|131.08|132.45|131.05|4
1654502390000|2022-06-06 07:59:50|132.43|131.03|132.51|131.11|132.54|131.14|132.43|131.03|8
1654502400000|2022-06-06 08:00:00|132.52|131.12|132.52|131.12|132.52|131.12|132.52|131.12|1
1654502410000|2022-06-06 08:00:10|132.55|131.15|132.54|131.14|132.55|131.15|132.52|131.12|3
1654502420000|2022-06-06 08:00:20|132.55|131.15|132.64|131.24|132.64|131.24|132.55|131.15|8
1654502450000|2022-06-06 08:00:50|132.67|131.27|132.7|131.3|132.7|131.3|132.67|131.27|4
1654502460000|2022-06-06 08:01:00|132.69|131.29|132.71|131.31|132.71|131.31|132.67|131.27|7
1654502480000|2022-06-06 08:01:20|132.72|131.32|132.88|131.48|132.88|131.48|132.72|131.32|5
1654502490000|2022-06-06 08:01:30|132.89|131.49|132.82|131.42|132.89|131.49|132.81|131.41|12
1654502500000|2022-06-06 08:01:40|132.81|131.41|132.89|131.49|132.89|131.49|132.81|131.41|9
1654502510000|2022-06-06 08:01:50|132.88|131.48|132.88|131.48|132.88|131.48|132.88|131.48|1
1654502520000|2022-06-06 08:02:00|132.89|131.49|132.97|131.57|132.99|131.59|132.88|131.48|9
1654502530000|2022-06-06 08:02:10|132.96|131.56|133.01|131.61|133.07|131.67|132.96|131.56|14
1654502540000|2022-06-06 08:02:20|133|131.6|133|131.6|133.02|131.62|132.99|131.59|11
1654502550000|2022-06-06 08:02:30|132.99|131.59|132.95|131.55|132.99|131.59|132.9|131.5|9
1654502560000|2022-06-06 08:02:40|132.96|131.56|132.96|131.56|132.96|131.56|132.96|131.56|1
1654502580000|2022-06-06 08:03:00|132.97|131.57|132.97|131.57|132.97|131.57|132.97|131.57|1
1654502610000|2022-06-06 08:03:30|132.99|131.59|133.07|131.67|133.08|131.68|132.99|131.59|5
1654502620000|2022-06-06 08:03:40|133.06|131.66|133.07|131.67|133.07|131.67|133.06|131.66|2
1654502640000|2022-06-06 08:04:00|133.08|131.68|133.11|131.71|133.11|131.71|133.07|131.67|3
1654502650000|2022-06-06 08:04:10|133.1|131.7|133.08|131.68|133.1|131.7|133.08|131.68|3
1654502660000|2022-06-06 08:04:20|133.07|131.67|133.08|131.68|133.09|131.69|133.07|131.67|4
1654502690000|2022-06-06 08:04:50|133.07|131.67|133.08|131.68|133.08|131.68|133.07|131.67|2
1654502700000|2022-06-06 08:05:00|133.09|131.69|133.08|131.68|133.09|131.69|133.08|131.68|2
1654502720000|2022-06-06 08:05:20|133.09|131.69|133.05|131.65|133.09|131.69|133.05|131.65|5
1654502750000|2022-06-06 08:05:50|133.04|131.64|133.06|131.66|133.07|131.67|133.04|131.64|4
1654502760000|2022-06-06 08:06:00|133.04|131.64|132.95|131.55|133.04|131.64|132.94|131.54|6
1654502770000|2022-06-06 08:06:10|132.89|131.49|132.88|131.48|132.89|131.49|132.87|131.47|6
1654502780000|2022-06-06 08:06:20|132.87|131.47|132.87|131.47|132.87|131.47|132.87|131.47|1
1654502790000|2022-06-06 08:06:30|132.88|131.48|132.88|131.48|132.88|131.48|132.87|131.47|5
1654502800000|2022-06-06 08:06:40|132.87|131.47|132.85|131.45|132.87|131.47|132.85|131.45|3
1654502810000|2022-06-06 08:06:50|132.86|131.46|132.87|131.47|132.87|131.47|132.86|131.46|2
1654502820000|2022-06-06 08:07:00|132.88|131.48|132.97|131.57|132.97|131.57|132.88|131.48|3
1654502830000|2022-06-06 08:07:10|132.96|131.56|133.01|131.61|133.01|131.61|132.88|131.48|9
1654502840000|2022-06-06 08:07:20|132.99|131.59|132.95|131.55|132.99|131.59|132.95|131.55|4
1654502850000|2022-06-06 08:07:30|132.94|131.54|132.87|131.47|132.94|131.54|132.87|131.47|2
1654502860000|2022-06-06 08:07:40|132.94|131.54|132.95|131.55|132.97|131.57|132.94|131.54|6
1654502870000|2022-06-06 08:07:50|132.94|131.54|133.01|131.61|133.01|131.61|132.94|131.54|3
1654502880000|2022-06-06 08:08:00|133|131.6|132.97|131.57|133|131.6|132.97|131.57|3
1654502940000|2022-06-06 08:09:00|132.99|131.59|132.99|131.59|132.99|131.59|132.99|131.59|1
1654502960000|2022-06-06 08:09:20|133.01|131.61|133.06|131.66|133.06|131.66|133.01|131.61|3
1654502970000|2022-06-06 08:09:30|133.11|131.71|133.11|131.71|133.11|131.71|133.11|131.71|1
1654503010000|2022-06-06 08:10:10|133.1|131.7|133.11|131.71|133.11|131.71|133.1|131.7|2
1654503040000|2022-06-06 08:10:40|133.1|131.7|133.14|131.74|133.18|131.78|133.1|131.7|5
1654503070000|2022-06-06 08:11:10|133.17|131.77|133.17|131.77|133.17|131.77|133.14|131.74|3
1654503080000|2022-06-06 08:11:20|133.19|131.79|133.17|131.77|133.19|131.79|133.17|131.77|5
1654503090000|2022-06-06 08:11:30|133.18|131.78|133.1|131.7|133.18|131.78|133.1|131.7|5
1654503100000|2022-06-06 08:11:40|133.12|131.72|133.17|131.77|133.17|131.77|133.12|131.72|4
1654503110000|2022-06-06 08:11:50|133.16|131.76|133.18|131.78|133.18|131.78|133.16|131.76|2
1654503120000|2022-06-06 08:12:00|133.16|131.76|133.18|131.78|133.18|131.78|133.16|131.76|3
1654503130000|2022-06-06 08:12:10|133.17|131.77|133.18|131.78|133.18|131.78|133.17|131.77|2
1654503140000|2022-06-06 08:12:20|133.17|131.77|133.1|131.7|133.17|131.77|133.1|131.7|3
1654503150000|2022-06-06 08:12:30|133.11|131.71|133.17|131.77|133.17|131.77|133.11|131.71|5
1654503160000|2022-06-06 08:12:40|133.16|131.76|133.17|131.77|133.17|131.77|133.16|131.76|2
1654503170000|2022-06-06 08:12:50|133.16|131.76|133.07|131.67|133.16|131.76|133.06|131.66|6
1654503180000|2022-06-06 08:13:00|133.06|131.66|133.08|131.68|133.08|131.68|133.06|131.66|3
1654503200000|2022-06-06 08:13:20|133.07|131.67|133.05|131.65|133.08|131.68|133.03|131.63|5
1654503210000|2022-06-06 08:13:30|133.07|131.67|133.07|131.67|133.07|131.67|133.07|131.67|1
1654503220000|2022-06-06 08:13:40|133.06|131.66|133.04|131.64|133.06|131.66|133.04|131.64|2
1654503230000|2022-06-06 08:13:50|133.06|131.66|133.07|131.67|133.07|131.67|133.05|131.65|4
1654503270000|2022-06-06 08:14:30|133.06|131.66|133.06|131.66|133.06|131.66|133.06|131.66|1
1654503290000|2022-06-06 08:14:50|133.04|131.64|132.99|131.59|133.04|131.64|132.99|131.59|2
1654503300000|2022-06-06 08:15:00|133|131.6|133.01|131.61|133.01|131.61|132.99|131.59|3
1654503310000|2022-06-06 08:15:10|132.99|131.59|132.98|131.58|132.99|131.59|132.98|131.58|2
1654503320000|2022-06-06 08:15:20|133|131.6|132.99|131.59|133|131.6|132.97|131.57|5
1654503330000|2022-06-06 08:15:30|132.98|131.58|132.98|131.58|132.98|131.58|132.98|131.58|1
1654503340000|2022-06-06 08:15:40|132.99|131.59|132.98|131.58|133|131.6|132.98|131.58|3
1654503360000|2022-06-06 08:16:00|132.97|131.57|132.98|131.58|133|131.6|132.97|131.57|4
1654503400000|2022-06-06 08:16:40|133|131.6|132.98|131.58|133|131.6|132.98|131.58|3
1654503420000|2022-06-06 08:17:00|132.99|131.59|133.07|131.67|133.07|131.67|132.98|131.58|8
1654503430000|2022-06-06 08:17:10|133.06|131.66|133.06|131.66|133.06|131.66|133.06|131.66|1
1654503440000|2022-06-06 08:17:20|133.07|131.67|133.06|131.66|133.07|131.67|133.06|131.66|2
1654503460000|2022-06-06 08:17:40|133.07|131.67|133.07|131.67|133.07|131.67|133.06|131.66|3
1654503480000|2022-06-06 08:18:00|133.03|131.63|133.07|131.67|133.08|131.68|133.03|131.63|4
1654503510000|2022-06-06 08:18:30|133.08|131.68|133.07|131.67|133.08|131.68|133.07|131.67|2
1654503530000|2022-06-06 08:18:50|133.08|131.68|133.07|131.67|133.08|131.68|133.07|131.67|2
1654503550000|2022-06-06 08:19:10|133.09|131.69|133.08|131.68|133.09|131.69|133.08|131.68|2
1654503560000|2022-06-06 08:19:20|133.1|131.7|133.08|131.68|133.1|131.7|133.08|131.68|3
1654503570000|2022-06-06 08:19:30|133.1|131.7|133.08|131.68|133.1|131.7|133.08|131.68|2
1654503600000|2022-06-06 08:20:00|133.1|131.7|133.08|131.68|133.1|131.7|133.08|131.68|3
1654503660000|2022-06-06 08:21:00|133.09|131.69|133.08|131.68|133.09|131.69|133.08|131.68|2
1654503680000|2022-06-06 08:21:20|133.09|131.69|133.08|131.68|133.11|131.71|133.08|131.68|4
1654503690000|2022-06-06 08:21:30|133.09|131.69|133.09|131.69|133.09|131.69|133.09|131.69|1
1654503700000|2022-06-06 08:21:40|133.12|131.72|133.17|131.77|133.17|131.77|133.12|131.72|2
1654503710000|2022-06-06 08:21:50|133.18|131.78|133.29|131.89|133.35|131.95|133.18|131.78|11
1654503720000|2022-06-06 08:22:00|133.28|131.88|133.17|131.77|133.28|131.88|133.17|131.77|8
1654503730000|2022-06-06 08:22:10|133.16|131.76|133.19|131.79|133.19|131.79|133.16|131.76|3
1654503740000|2022-06-06 08:22:20|133.21|131.81|133.19|131.79|133.21|131.81|133.19|131.79|2
1654503760000|2022-06-06 08:22:40|133.18|131.78|133.11|131.71|133.2|131.8|133.11|131.71|6
1654503770000|2022-06-06 08:22:50|133.14|131.74|133.17|131.77|133.17|131.77|133.14|131.74|4
1654503790000|2022-06-06 08:23:10|133.16|131.76|133.16|131.76|133.16|131.76|133.15|131.75|3
1654503800000|2022-06-06 08:23:20|133.18|131.78|133.16|131.76|133.18|131.78|133.16|131.76|3
1654503820000|2022-06-06 08:23:40|133.17|131.77|133.22|131.82|133.23|131.83|133.16|131.76|6
1654503830000|2022-06-06 08:23:50|133.27|131.87|133.25|131.85|133.27|131.87|133.25|131.85|5
1654503840000|2022-06-06 08:24:00|133.19|131.79|133.18|131.78|133.19|131.79|133.18|131.78|2
1654503850000|2022-06-06 08:24:10|133.17|131.77|133.18|131.78|133.18|131.78|133.17|131.77|2
1654503870000|2022-06-06 08:24:30|133.17|131.77|133.17|131.77|133.17|131.77|133.17|131.77|1
1654503880000|2022-06-06 08:24:40|133.18|131.78|133.18|131.78|133.18|131.78|133.18|131.78|1
1654503900000|2022-06-06 08:25:00|133.23|131.83|133.26|131.86|133.26|131.86|133.23|131.83|2
1654503910000|2022-06-06 08:25:10|133.25|131.85|133.25|131.85|133.25|131.85|133.25|131.85|1
1654503920000|2022-06-06 08:25:20|133.27|131.87|133.31|131.91|133.31|131.91|133.26|131.86|6
1654503930000|2022-06-06 08:25:30|133.29|131.89|133.29|131.89|133.29|131.89|133.29|131.89|1
1654503940000|2022-06-06 08:25:40|133.32|131.92|133.34|131.94|133.34|131.94|133.32|131.92|2
1654503950000|2022-06-06 08:25:50|133.31|131.91|133.29|131.89|133.31|131.91|133.29|131.89|2
1654503960000|2022-06-06 08:26:00|133.28|131.88|133.28|131.88|133.28|131.88|133.27|131.87|3
1654503970000|2022-06-06 08:26:10|133.29|131.89|133.28|131.88|133.29|131.89|133.28|131.88|2
1654503990000|2022-06-06 08:26:30|133.27|131.87|133.27|131.87|133.27|131.87|133.27|131.87|1
1654504040000|2022-06-06 08:27:20|133.25|131.85|133.18|131.78|133.25|131.85|133.18|131.78|6
1654504050000|2022-06-06 08:27:30|133.17|131.77|133.18|131.78|133.18|131.78|133.17|131.77|4
1654504060000|2022-06-06 08:27:40|133.19|131.79|133.24|131.84|133.25|131.85|133.19|131.79|3
1654504070000|2022-06-06 08:27:50|133.27|131.87|133.27|131.87|133.27|131.87|133.27|131.87|1
1654504100000|2022-06-06 08:28:20|133.22|131.82|133.2|131.8|133.22|131.82|133.2|131.8|2
1654504110000|2022-06-06 08:28:30|133.26|131.86|133.25|131.85|133.26|131.86|133.25|131.85|2
1654504130000|2022-06-06 08:28:50|133.27|131.87|133.29|131.89|133.32|131.92|133.27|131.87|8
1654504150000|2022-06-06 08:29:10|133.28|131.88|133.28|131.88|133.28|131.88|133.28|131.88|1
1654504180000|2022-06-06 08:29:40|133.27|131.87|133.27|131.87|133.27|131.87|133.27|131.87|1
1654504190000|2022-06-06 08:29:50|133.26|131.86|133.23|131.83|133.26|131.86|133.23|131.83|4
1654504200000|2022-06-06 08:30:00|133.24|131.84|133.29|131.89|133.32|131.92|133.24|131.84|9
1654504210000|2022-06-06 08:30:10|133.3|131.9|133.18|131.78|133.3|131.9|133.18|131.78|9
1654504220000|2022-06-06 08:30:20|133.11|131.71|133.17|131.77|133.17|131.77|133.1|131.7|6
1654504230000|2022-06-06 08:30:30|133.16|131.76|133.09|131.69|133.16|131.76|133.09|131.69|3
1654504240000|2022-06-06 08:30:40|133.1|131.7|133.08|131.68|133.1|131.7|133.08|131.68|5
1654504250000|2022-06-06 08:30:50|133.1|131.7|133.07|131.67|133.12|131.72|133.07|131.67|8
1654504260000|2022-06-06 08:31:00|133.08|131.68|133.07|131.67|133.1|131.7|133.07|131.67|8
1654504270000|2022-06-06 08:31:10|133.06|131.66|133.07|131.67|133.07|131.67|132.99|131.59|11
1654504280000|2022-06-06 08:31:20|133.06|131.66|133.06|131.66|133.07|131.67|132.98|131.58|11
1654504290000|2022-06-06 08:31:30|133.08|131.68|133.07|131.67|133.08|131.68|133.07|131.67|2
1654504300000|2022-06-06 08:31:40|133.06|131.66|133.08|131.68|133.08|131.68|133.04|131.64|5
1654504310000|2022-06-06 08:31:50|133.06|131.66|133.14|131.74|133.14|131.74|133.06|131.66|4
1654504320000|2022-06-06 08:32:00|133.12|131.72|133.09|131.69|133.12|131.72|133.09|131.69|3
1654504340000|2022-06-06 08:32:20|133.1|131.7|133.07|131.67|133.1|131.7|133.06|131.66|6
1654504350000|2022-06-06 08:32:30|133.08|131.68|133.08|131.68|133.08|131.68|133.06|131.66|3
1654504370000|2022-06-06 08:32:50|133.05|131.65|133.06|131.66|133.08|131.68|133.05|131.65|4
1654504380000|2022-06-06 08:33:00|133.08|131.68|133.08|131.68|133.09|131.69|133.08|131.68|3
1654504390000|2022-06-06 08:33:10|133.07|131.67|133.08|131.68|133.08|131.68|133.07|131.67|2
1654504400000|2022-06-06 08:33:20|133.11|131.71|133.16|131.76|133.16|131.76|133.11|131.71|2
1654504410000|2022-06-06 08:33:30|133.13|131.73|133.08|131.68|133.16|131.76|133.08|131.68|5
1654504430000|2022-06-06 08:33:50|133.09|131.69|133.08|131.68|133.16|131.76|133.08|131.68|8
1654504450000|2022-06-06 08:34:10|133.05|131.65|133.17|131.77|133.17|131.77|133.05|131.65|6
1654504470000|2022-06-06 08:34:30|133.14|131.74|133.17|131.77|133.17|131.77|133.14|131.74|2
1654504480000|2022-06-06 08:34:40|133.14|131.74|133.18|131.78|133.18|131.78|133.13|131.73|7
1654504490000|2022-06-06 08:34:50|133.19|131.79|133.23|131.83|133.24|131.84|133.19|131.79|7
1654504500000|2022-06-06 08:35:00|133.24|131.84|133.2|131.8|133.24|131.84|133.2|131.8|4
1654504520000|2022-06-06 08:35:20|133.19|131.79|133.13|131.73|133.19|131.79|133.1|131.7|6
1654504530000|2022-06-06 08:35:30|133.11|131.71|133.1|131.7|133.11|131.71|133.1|131.7|4
1654504540000|2022-06-06 08:35:40|133.11|131.71|133.18|131.78|133.18|131.78|133.1|131.7|4
1654504550000|2022-06-06 08:35:50|133.17|131.77|133.17|131.77|133.17|131.77|133.17|131.77|1
1654504560000|2022-06-06 08:36:00|133.16|131.76|133.17|131.77|133.18|131.78|133.14|131.74|6
1654504570000|2022-06-06 08:36:10|133.16|131.76|133.17|131.77|133.17|131.77|133.14|131.74|5
1654504590000|2022-06-06 08:36:30|133.12|131.72|133.08|131.68|133.12|131.72|133.08|131.68|4
1654504600000|2022-06-06 08:36:40|133.07|131.67|133.08|131.68|133.08|131.68|133.07|131.67|2
1654504630000|2022-06-06 08:37:10|133.09|131.69|133.09|131.69|133.2|131.8|133.08|131.68|11
1654504640000|2022-06-06 08:37:20|133.08|131.68|133.08|131.68|133.1|131.7|133.08|131.68|4
1654504660000|2022-06-06 08:37:40|133.07|131.67|133.07|131.67|133.07|131.67|133.07|131.67|1
1654504670000|2022-06-06 08:37:50|133.08|131.68|133.08|131.68|133.08|131.68|133.08|131.68|1
1654504680000|2022-06-06 08:38:00|133.09|131.69|133.09|131.69|133.09|131.69|133.08|131.68|3
1654504690000|2022-06-06 08:38:10|133.08|131.68|133.08|131.68|133.08|131.68|133.08|131.68|1
1654504700000|2022-06-06 08:38:20|133.09|131.69|133.09|131.69|133.09|131.69|133.09|131.69|1
1654504710000|2022-06-06 08:38:30|133.08|131.68|133.08|131.68|133.08|131.68|133.08|131.68|1
1654504720000|2022-06-06 08:38:40|133.07|131.67|133.08|131.68|133.1|131.7|133.07|131.67|6
1654504750000|2022-06-06 08:39:10|133.09|131.69|133.09|131.69|133.09|131.69|133.09|131.69|1
1654504760000|2022-06-06 08:39:20|133.08|131.68|133.08|131.68|133.08|131.68|133.08|131.68|1
1654504770000|2022-06-06 08:39:30|133.07|131.67|133.08|131.68|133.08|131.68|133.07|131.67|2
1654504850000|2022-06-06 08:40:50|133.07|131.67|132.99|131.59|133.07|131.67|132.96|131.56|6
1654504860000|2022-06-06 08:41:00|132.98|131.58|132.98|131.58|133.02|131.62|132.98|131.58|4
1654504900000|2022-06-06 08:41:40|132.99|131.59|132.98|131.58|133.01|131.61|132.98|131.58|3
1654504910000|2022-06-06 08:41:50|133|131.6|132.99|131.59|133.01|131.61|132.99|131.59|4
1654504920000|2022-06-06 08:42:00|133|131.6|132.99|131.59|133|131.6|132.99|131.59|2
1654504930000|2022-06-06 08:42:10|133|131.6|133|131.6|133|131.6|133|131.6|1
1654504950000|2022-06-06 08:42:30|133.03|131.63|133|131.6|133.03|131.63|133|131.6|2
1654504970000|2022-06-06 08:42:50|133.01|131.61|132.91|131.51|133.02|131.62|132.91|131.51|6
1654504980000|2022-06-06 08:43:00|132.96|131.56|132.93|131.53|132.96|131.56|132.89|131.49|4
1654504990000|2022-06-06 08:43:10|132.91|131.51|132.98|131.58|132.99|131.59|132.91|131.51|4
1654505010000|2022-06-06 08:43:30|132.97|131.57|132.91|131.51|132.97|131.57|132.91|131.51|3
1654505020000|2022-06-06 08:43:40|132.92|131.52|132.91|131.51|132.94|131.54|132.91|131.51|4
1654505030000|2022-06-06 08:43:50|132.9|131.5|132.9|131.5|132.9|131.5|132.9|131.5|1
1654505040000|2022-06-06 08:44:00|132.91|131.51|132.98|131.58|132.99|131.59|132.91|131.51|5
1654505050000|2022-06-06 08:44:10|132.99|131.59|132.99|131.59|132.99|131.59|132.99|131.59|1
1654505060000|2022-06-06 08:44:20|132.98|131.58|132.97|131.57|132.98|131.58|132.97|131.57|2
1654505090000|2022-06-06 08:44:50|132.9|131.5|132.89|131.49|132.9|131.5|132.89|131.49|4
1654505100000|2022-06-06 08:45:00|132.9|131.5|132.96|131.56|132.96|131.56|132.9|131.5|7
1654505110000|2022-06-06 08:45:10|132.97|131.57|132.97|131.57|132.97|131.57|132.97|131.57|1
1654505130000|2022-06-06 08:45:30|132.98|131.58|132.97|131.57|132.98|131.58|132.97|131.57|2
1654505150000|2022-06-06 08:45:50|132.96|131.56|132.96|131.56|132.97|131.57|132.96|131.56|3
1654505160000|2022-06-06 08:46:00|132.95|131.55|132.9|131.5|132.95|131.55|132.9|131.5|2
1654505170000|2022-06-06 08:46:10|132.94|131.54|132.81|131.41|132.94|131.54|132.81|131.41|7
1654505180000|2022-06-06 08:46:20|132.8|131.4|132.86|131.46|132.88|131.48|132.8|131.4|7
1654505190000|2022-06-06 08:46:30|132.85|131.45|132.85|131.45|132.86|131.46|132.85|131.45|3
1654505200000|2022-06-06 08:46:40|132.89|131.49|132.86|131.46|132.89|131.49|132.85|131.45|6
1654505210000|2022-06-06 08:46:50|132.89|131.49|132.86|131.46|132.89|131.49|132.86|131.46|2
1654505220000|2022-06-06 08:47:00|132.87|131.47|132.82|131.42|132.87|131.47|132.78|131.38|9
1654505230000|2022-06-06 08:47:10|132.79|131.39|132.86|131.46|132.86|131.46|132.79|131.39|2
1654505260000|2022-06-06 08:47:40|132.87|131.47|132.86|131.46|132.87|131.47|132.85|131.45|4
1654505280000|2022-06-06 08:48:00|132.87|131.47|132.86|131.46|132.87|131.47|132.86|131.46|2
1654505290000|2022-06-06 08:48:10|132.88|131.48|132.8|131.4|132.88|131.48|132.8|131.4|5
1654505300000|2022-06-06 08:48:20|132.81|131.41|132.78|131.38|132.81|131.41|132.78|131.38|3
1654505310000|2022-06-06 08:48:30|132.8|131.4|132.87|131.47|132.87|131.47|132.77|131.37|7
1654505320000|2022-06-06 08:48:40|132.88|131.48|132.88|131.48|132.97|131.57|132.88|131.48|10
1654505340000|2022-06-06 08:49:00|132.89|131.49|132.88|131.48|132.89|131.49|132.88|131.48|2
1654505350000|2022-06-06 08:49:10|132.89|131.49|132.95|131.55|132.96|131.56|132.89|131.49|4
1654505360000|2022-06-06 08:49:20|132.96|131.56|132.96|131.56|132.96|131.56|132.96|131.56|1
1654505380000|2022-06-06 08:49:40|132.95|131.55|132.88|131.48|132.96|131.56|132.88|131.48|6
1654505390000|2022-06-06 08:49:50|132.92|131.52|132.96|131.56|132.96|131.56|132.87|131.47|8
1654505400000|2022-06-06 08:50:00|132.97|131.57|132.88|131.48|132.97|131.57|132.87|131.47|6
1654505410000|2022-06-06 08:50:10|132.87|131.47|132.87|131.47|132.92|131.52|132.87|131.47|4
1654505430000|2022-06-06 08:50:30|132.92|131.52|132.88|131.48|132.92|131.52|132.87|131.47|4
1654505440000|2022-06-06 08:50:40|132.87|131.47|132.88|131.48|132.88|131.48|132.87|131.47|2
1654505450000|2022-06-06 08:50:50|132.87|131.47|132.87|131.47|132.87|131.47|132.87|131.47|1
1654505460000|2022-06-06 08:51:00|132.88|131.48|132.88|131.48|132.91|131.51|132.87|131.47|6
1654505470000|2022-06-06 08:51:10|132.89|131.49|132.97|131.57|132.98|131.58|132.89|131.49|4
1654505520000|2022-06-06 08:52:00|132.98|131.58|132.97|131.57|132.98|131.58|132.97|131.57|2
1654505530000|2022-06-06 08:52:10|132.99|131.59|133.02|131.62|133.06|131.66|132.99|131.59|5
1654505550000|2022-06-06 08:52:30|133.01|131.61|133|131.6|133.05|131.65|132.99|131.59|7
1654505560000|2022-06-06 08:52:40|133.01|131.61|133.01|131.61|133.03|131.63|133|131.6|5
1654505580000|2022-06-06 08:53:00|133.03|131.63|133|131.6|133.03|131.63|132.91|131.51|14
1654505590000|2022-06-06 08:53:10|132.98|131.58|133|131.6|133|131.6|132.97|131.57|3
1654505600000|2022-06-06 08:53:20|133.01|131.61|133|131.6|133.01|131.61|133|131.6|2
1654505620000|2022-06-06 08:53:40|133.01|131.61|133|131.6|133.02|131.62|133|131.6|3
1654505630000|2022-06-06 08:53:50|132.99|131.59|132.98|131.58|132.99|131.59|132.98|131.58|4
1654505650000|2022-06-06 08:54:10|132.99|131.59|132.97|131.57|132.99|131.59|132.97|131.57|3
1654505660000|2022-06-06 08:54:20|132.95|131.55|132.95|131.55|132.97|131.57|132.89|131.49|7
1654505670000|2022-06-06 08:54:30|132.97|131.57|132.97|131.57|132.97|131.57|132.97|131.57|1
1654505690000|2022-06-06 08:54:50|132.95|131.55|132.96|131.56|132.96|131.56|132.95|131.55|2
1654505700000|2022-06-06 08:55:00|132.97|131.57|132.88|131.48|132.97|131.57|132.88|131.48|4
1654505710000|2022-06-06 08:55:10|132.87|131.47|132.87|131.47|132.87|131.47|132.87|131.47|1
1654505720000|2022-06-06 08:55:20|132.88|131.48|132.87|131.47|132.88|131.48|132.87|131.47|2
1654505800000|2022-06-06 08:56:40|132.88|131.48|132.88|131.48|132.88|131.48|132.88|131.48|1
1654505810000|2022-06-06 08:56:50|132.9|131.5|132.97|131.57|132.99|131.59|132.9|131.5|5
1654505820000|2022-06-06 08:57:00|132.96|131.56|132.96|131.56|132.96|131.56|132.96|131.56|1
1654505840000|2022-06-06 08:57:20|132.97|131.57|132.97|131.57|132.97|131.57|132.97|131.57|1
1654505850000|2022-06-06 08:57:30|132.96|131.56|132.89|131.49|132.96|131.56|132.89|131.49|4
1654505860000|2022-06-06 08:57:40|132.93|131.53|132.87|131.47|132.93|131.53|132.87|131.47|3
1654505870000|2022-06-06 08:57:50|132.89|131.49|132.87|131.47|132.89|131.49|132.87|131.47|4
1654505880000|2022-06-06 08:58:00|132.86|131.46|132.86|131.46|132.89|131.49|132.86|131.46|4
1654505900000|2022-06-06 08:58:20|132.87|131.47|132.97|131.57|132.98|131.58|132.86|131.46|8
1654505940000|2022-06-06 08:59:00|132.98|131.58|132.97|131.57|132.98|131.58|132.97|131.57|2
1654505950000|2022-06-06 08:59:10|132.98|131.58|132.99|131.59|133|131.6|132.98|131.58|3
1654505960000|2022-06-06 08:59:20|132.98|131.58|132.98|131.58|132.98|131.58|132.96|131.56|3
1654505990000|2022-06-06 08:59:50|133.03|131.63|132.97|131.57|133.03|131.63|132.97|131.57|3
1654506000000|2022-06-06 09:00:00|132.98|131.58|133.25|131.85|133.27|131.87|132.98|131.58|19
1654506010000|2022-06-06 09:00:10|133.22|131.82|133.18|131.78|133.22|131.82|133.17|131.77|10
1654506020000|2022-06-06 09:00:20|133.22|131.82|133.15|131.75|133.22|131.82|133.1|131.7|8
1654506030000|2022-06-06 09:00:30|133.16|131.76|133.11|131.71|133.19|131.79|133.11|131.71|7
1654506040000|2022-06-06 09:00:40|133.13|131.73|133.11|131.71|133.13|131.73|133.11|131.71|3
1654506050000|2022-06-06 09:00:50|133.12|131.72|133.08|131.68|133.12|131.72|133.08|131.68|4
1654506060000|2022-06-06 09:01:00|133.07|131.67|133.08|131.68|133.08|131.68|133.07|131.67|2
1654506070000|2022-06-06 09:01:10|133.07|131.67|132.99|131.59|133.07|131.67|132.98|131.58|8
1654506080000|2022-06-06 09:01:20|133|131.6|133.01|131.61|133.01|131.61|132.99|131.59|4
1654506090000|2022-06-06 09:01:30|132.99|131.59|133.01|131.61|133.01|131.61|132.99|131.59|4
1654506100000|2022-06-06 09:01:40|133.04|131.64|133.07|131.67|133.07|131.67|133.01|131.61|6
1654506110000|2022-06-06 09:01:50|133.06|131.66|133.08|131.68|133.08|131.68|133.06|131.66|3
1654506150000|2022-06-06 09:02:30|133.09|131.69|133.08|131.68|133.09|131.69|133.08|131.68|2
1654506160000|2022-06-06 09:02:40|133.09|131.69|133.08|131.68|133.09|131.69|133.08|131.68|2
1654506180000|2022-06-06 09:03:00|133.07|131.67|132.98|131.58|133.07|131.67|132.98|131.58|6
1654506190000|2022-06-06 09:03:10|132.99|131.59|132.98|131.58|132.99|131.59|132.98|131.58|2
1654506220000|2022-06-06 09:03:40|132.99|131.59|132.98|131.58|132.99|131.59|132.98|131.58|2
1654506230000|2022-06-06 09:03:50|132.97|131.57|132.97|131.57|132.97|131.57|132.97|131.57|1
1654506240000|2022-06-06 09:04:00|132.98|131.58|132.97|131.57|132.98|131.58|132.96|131.56|6
1654506250000|2022-06-06 09:04:10|132.96|131.56|132.96|131.56|132.96|131.56|132.96|131.56|1
1654506260000|2022-06-06 09:04:20|132.97|131.57|132.96|131.56|132.97|131.57|132.96|131.56|2
1654506280000|2022-06-06 09:04:40|132.97|131.57|132.96|131.56|132.97|131.57|132.96|131.56|2
1654506290000|2022-06-06 09:04:50|132.97|131.57|133.06|131.66|133.06|131.66|132.97|131.57|4
1654506300000|2022-06-06 09:05:00|133.05|131.65|133.06|131.66|133.06|131.66|133.05|131.65|2
1654506310000|2022-06-06 09:05:10|133.05|131.65|133.07|131.67|133.07|131.67|133.05|131.65|3
1654506330000|2022-06-06 09:05:30|133.06|131.66|133.06|131.66|133.06|131.66|133.06|131.66|1
1654506360000|2022-06-06 09:06:00|133.07|131.67|133.07|131.67|133.07|131.67|133.07|131.67|1
1654506370000|2022-06-06 09:06:10|133.08|131.68|133.08|131.68|133.08|131.68|133.08|131.68|1
1654506380000|2022-06-06 09:06:20|133.07|131.67|133.06|131.66|133.07|131.67|133.06|131.66|2
1654506390000|2022-06-06 09:06:30|133.05|131.65|133.07|131.67|133.07|131.67|133.05|131.65|5
1654506420000|2022-06-06 09:07:00|133.13|131.73|133.15|131.75|133.15|131.75|133.11|131.71|4
1654506430000|2022-06-06 09:07:10|133.16|131.76|133.2|131.8|133.21|131.81|133.16|131.76|6
1654506440000|2022-06-06 09:07:20|133.21|131.81|133.29|131.89|133.3|131.9|133.21|131.81|5
1654506450000|2022-06-06 09:07:30|133.3|131.9|133.22|131.82|133.3|131.9|133.22|131.82|5
1654506460000|2022-06-06 09:07:40|133.27|131.87|133.26|131.86|133.27|131.87|133.26|131.86|2
1654506490000|2022-06-06 09:08:10|133.25|131.85|133.27|131.87|133.28|131.88|133.25|131.85|5
1654506510000|2022-06-06 09:08:30|133.26|131.86|133.27|131.87|133.27|131.87|133.26|131.86|2
1654506530000|2022-06-06 09:08:50|133.28|131.88|133.27|131.87|133.28|131.88|133.27|131.87|2
1654506540000|2022-06-06 09:09:00|133.26|131.86|133.26|131.86|133.26|131.86|133.26|131.86|1
1654506560000|2022-06-06 09:09:20|133.25|131.85|133.27|131.87|133.27|131.87|133.25|131.85|3
1654506590000|2022-06-06 09:09:50|133.28|131.88|133.3|131.9|133.3|131.9|133.27|131.87|3
1654506600000|2022-06-06 09:10:00|133.29|131.89|133.3|131.9|133.31|131.91|133.29|131.89|4
1654506610000|2022-06-06 09:10:10|133.32|131.92|133.35|131.95|133.35|131.95|133.29|131.89|4
1654506620000|2022-06-06 09:10:20|133.34|131.94|133.34|131.94|133.34|131.94|133.34|131.94|1
1654506630000|2022-06-06 09:10:30|133.35|131.95|133.35|131.95|133.35|131.95|133.35|131.95|1
1654506650000|2022-06-06 09:10:50|133.34|131.94|133.34|131.94|133.34|131.94|133.34|131.94|1
1654506660000|2022-06-06 09:11:00|133.35|131.95|133.35|131.95|133.35|131.95|133.35|131.95|1
1654506670000|2022-06-06 09:11:10|133.34|131.94|133.35|131.95|133.35|131.95|133.33|131.93|4
1654506680000|2022-06-06 09:11:20|133.34|131.94|133.34|131.94|133.34|131.94|133.34|131.94|1
1654506690000|2022-06-06 09:11:30|133.35|131.95|133.35|131.95|133.35|131.95|133.35|131.95|1
1654506700000|2022-06-06 09:11:40|133.32|131.92|133.35|131.95|133.35|131.95|133.32|131.92|2
1654506710000|2022-06-06 09:11:50|133.34|131.94|133.29|131.89|133.34|131.94|133.23|131.83|5
1654506720000|2022-06-06 09:12:00|133.3|131.9|133.3|131.9|133.3|131.9|133.3|131.9|1
1654506730000|2022-06-06 09:12:10|133.29|131.89|133.29|131.89|133.29|131.89|133.29|131.89|1
1654506740000|2022-06-06 09:12:20|133.28|131.88|133.27|131.87|133.28|131.88|133.27|131.87|2
1654506760000|2022-06-06 09:12:40|133.26|131.86|133.27|131.87|133.27|131.87|133.26|131.86|2
1654506770000|2022-06-06 09:12:50|133.28|131.88|133.29|131.89|133.3|131.9|133.28|131.88|3
1654506780000|2022-06-06 09:13:00|133.28|131.88|133.28|131.88|133.3|131.9|133.28|131.88|3
1654506800000|2022-06-06 09:13:20|133.22|131.82|133.22|131.82|133.27|131.87|133.22|131.82|5
1654506820000|2022-06-06 09:13:40|133.2|131.8|133.2|131.8|133.22|131.82|133.2|131.8|3
1654506830000|2022-06-06 09:13:50|133.22|131.82|133.2|131.8|133.22|131.82|133.2|131.8|8
1654506840000|2022-06-06 09:14:00|133.19|131.79|133.27|131.87|133.27|131.87|133.19|131.79|6
1654506850000|2022-06-06 09:14:10|133.26|131.86|133.18|131.78|133.26|131.86|133.18|131.78|4
1654506860000|2022-06-06 09:14:20|133.17|131.77|133.18|131.78|133.18|131.78|133.17|131.77|2
1654506880000|2022-06-06 09:14:40|133.17|131.77|133.18|131.78|133.18|131.78|133.17|131.77|2
1654506890000|2022-06-06 09:14:50|133.19|131.79|133.17|131.77|133.19|131.79|133.17|131.77|3
1654506900000|2022-06-06 09:15:00|133.18|131.78|133.18|131.78|133.19|131.79|133.17|131.77|5
1654506910000|2022-06-06 09:15:10|133.17|131.77|133.18|131.78|133.18|131.78|133.17|131.77|4
1654506920000|2022-06-06 09:15:20|133.19|131.79|133.22|131.82|133.22|131.82|133.19|131.79|2
1654506930000|2022-06-06 09:15:30|133.21|131.81|133.19|131.79|133.22|131.82|133.19|131.79|4
1654506940000|2022-06-06 09:15:40|133.22|131.82|133.21|131.81|133.23|131.83|133.21|131.81|3
1654506950000|2022-06-06 09:15:50|133.2|131.8|133.2|131.8|133.2|131.8|133.2|131.8|1
1654506960000|2022-06-06 09:16:00|133.23|131.83|133.19|131.79|133.23|131.83|133.19|131.79|5
1654506980000|2022-06-06 09:16:20|133.18|131.78|133.17|131.77|133.18|131.78|133.17|131.77|2
1654506990000|2022-06-06 09:16:30|133.19|131.79|133.19|131.79|133.19|131.79|133.19|131.79|1
1654507010000|2022-06-06 09:16:50|133.18|131.78|133.19|131.79|133.19|131.79|133.16|131.76|3
1654507020000|2022-06-06 09:17:00|133.18|131.78|133.16|131.76|133.18|131.78|133.14|131.74|6
1654507030000|2022-06-06 09:17:10|133.17|131.77|133.17|131.77|133.17|131.77|133.16|131.76|3
1654507040000|2022-06-06 09:17:20|133.15|131.75|133.11|131.71|133.15|131.75|133.11|131.71|3
1654507050000|2022-06-06 09:17:30|133.16|131.76|133.18|131.78|133.18|131.78|133.13|131.73|5
1654507060000|2022-06-06 09:17:40|133.17|131.77|133.17|131.77|133.17|131.77|133.16|131.76|3
1654507070000|2022-06-06 09:17:50|133.14|131.74|133.17|131.77|133.17|131.77|133.14|131.74|2
1654507080000|2022-06-06 09:18:00|133.14|131.74|133.2|131.8|133.21|131.81|133.14|131.74|8
1654507110000|2022-06-06 09:18:30|133.21|131.81|133.2|131.8|133.21|131.81|133.2|131.8|2
1654507130000|2022-06-06 09:18:50|133.21|131.81|133.2|131.8|133.21|131.81|133.2|131.8|2
1654507140000|2022-06-06 09:19:00|133.21|131.81|133.2|131.8|133.21|131.81|133.2|131.8|2
1654507150000|2022-06-06 09:19:10|133.22|131.82|133.29|131.89|133.29|131.89|133.2|131.8|7
1654507160000|2022-06-06 09:19:20|133.28|131.88|133.27|131.87|133.28|131.88|133.27|131.87|4
1654507170000|2022-06-06 09:19:30|133.25|131.85|133.27|131.87|133.27|131.87|133.25|131.85|2
1654507180000|2022-06-06 09:19:40|133.26|131.86|133.19|131.79|133.26|131.86|133.18|131.78|4
1654507190000|2022-06-06 09:19:50|133.18|131.78|133.17|131.77|133.18|131.78|133.17|131.77|2
1654507200000|2022-06-06 09:20:00|133.16|131.76|133.2|131.8|133.21|131.81|133.1|131.7|8
1654507220000|2022-06-06 09:20:20|133.19|131.79|133.19|131.79|133.2|131.8|133.19|131.79|3
1654507230000|2022-06-06 09:20:30|133.18|131.78|133.18|131.78|133.18|131.78|133.18|131.78|1
1654507240000|2022-06-06 09:20:40|133.19|131.79|133.19|131.79|133.19|131.79|133.18|131.78|3
1654507250000|2022-06-06 09:20:50|133.18|131.78|133.18|131.78|133.18|131.78|133.18|131.78|1
1654507260000|2022-06-06 09:21:00|133.19|131.79|133.18|131.78|133.19|131.79|133.18|131.78|2
1654507270000|2022-06-06 09:21:10|133.17|131.77|133.17|131.77|133.19|131.79|133.17|131.77|3
1654507280000|2022-06-06 09:21:20|133.18|131.78|133.18|131.78|133.18|131.78|133.18|131.78|1
1654507290000|2022-06-06 09:21:30|133.17|131.77|133.17|131.77|133.17|131.77|133.17|131.77|1
1654507300000|2022-06-06 09:21:40|133.18|131.78|133.18|131.78|133.18|131.78|133.17|131.77|3
1654507310000|2022-06-06 09:21:50|133.19|131.79|133.24|131.84|133.24|131.84|133.19|131.79|4
1654507320000|2022-06-06 09:22:00|133.25|131.85|133.35|131.95|133.35|131.95|133.25|131.85|8
1654507330000|2022-06-06 09:22:10|133.29|131.89|133.35|131.95|133.35|131.95|133.29|131.89|2
1654507340000|2022-06-06 09:22:20|133.36|131.96|133.35|131.95|133.36|131.96|133.35|131.95|2
1654507350000|2022-06-06 09:22:30|133.36|131.96|133.35|131.95|133.36|131.96|133.35|131.95|2
1654507360000|2022-06-06 09:22:40|133.3|131.9|133.33|131.93|133.33|131.93|133.28|131.88|5
1654507380000|2022-06-06 09:23:00|133.35|131.95|133.35|131.95|133.35|131.95|133.35|131.95|1
1654507400000|2022-06-06 09:23:20|133.36|131.96|133.4|132|133.4|132|133.36|131.96|2
1654507410000|2022-06-06 09:23:30|133.36|131.96|133.4|132|133.4|132|133.35|131.95|5
1654507420000|2022-06-06 09:23:40|133.39|131.99|133.4|132|133.4|132|133.39|131.99|2
1654507430000|2022-06-06 09:23:50|133.38|131.98|133.35|131.95|133.38|131.98|133.35|131.95|2
1654507440000|2022-06-06 09:24:00|133.37|131.97|133.35|131.95|133.37|131.97|133.35|131.95|2
1654507450000|2022-06-06 09:24:10|133.29|131.89|133.29|131.89|133.35|131.95|133.29|131.89|4
1654507460000|2022-06-06 09:24:20|133.28|131.88|133.27|131.87|133.28|131.88|133.27|131.87|2
1654507470000|2022-06-06 09:24:30|133.29|131.89|133.28|131.88|133.29|131.89|133.28|131.88|2
1654507480000|2022-06-06 09:24:40|133.3|131.9|133.27|131.87|133.32|131.92|133.27|131.87|5
1654507490000|2022-06-06 09:24:50|133.28|131.88|133.27|131.87|133.3|131.9|133.27|131.87|3
1654507500000|2022-06-06 09:25:00|133.29|131.89|133.27|131.87|133.3|131.9|133.27|131.87|5
1654507510000|2022-06-06 09:25:10|133.28|131.88|133.27|131.87|133.28|131.88|133.27|131.87|2
1654507520000|2022-06-06 09:25:20|133.26|131.86|133.26|131.86|133.26|131.86|133.26|131.86|1
1654507530000|2022-06-06 09:25:30|133.27|131.87|133.27|131.87|133.27|131.87|133.27|131.87|1
1654507540000|2022-06-06 09:25:40|133.29|131.89|133.16|131.76|133.29|131.89|133.16|131.76|8
1654507550000|2022-06-06 09:25:50|133.17|131.77|133.17|131.77|133.19|131.79|133.17|131.77|6
1654507570000|2022-06-06 09:26:10|133.16|131.76|133.16|131.76|133.17|131.77|133.16|131.76|3
1654507590000|2022-06-06 09:26:30|133.15|131.75|133.07|131.67|133.15|131.75|133.07|131.67|6
1654507600000|2022-06-06 09:26:40|133.08|131.68|133.06|131.66|133.08|131.68|133.06|131.66|3
1654507620000|2022-06-06 09:27:00|133.07|131.67|133.08|131.68|133.09|131.69|133.07|131.67|4
1654507630000|2022-06-06 09:27:10|133.07|131.67|133.07|131.67|133.07|131.67|133.07|131.67|1
1654507640000|2022-06-06 09:27:20|133.06|131.66|133.06|131.66|133.07|131.67|133.06|131.66|3
1654507670000|2022-06-06 09:27:50|133.07|131.67|133.08|131.68|133.08|131.68|133.06|131.66|3
1654507680000|2022-06-06 09:28:00|133.12|131.72|133.16|131.76|133.16|131.76|133.12|131.72|2
1654507690000|2022-06-06 09:28:10|133.1|131.7|133.1|131.7|133.1|131.7|133.1|131.7|1
1654507700000|2022-06-06 09:28:20|133.16|131.76|133.18|131.78|133.18|131.78|133.15|131.75|5
1654507710000|2022-06-06 09:28:30|133.19|131.79|133.19|131.79|133.21|131.81|133.19|131.79|5
1654507720000|2022-06-06 09:28:40|133.22|131.82|133.07|131.67|133.22|131.82|133.07|131.67|9
1654507730000|2022-06-06 09:28:50|133.09|131.69|133.11|131.71|133.11|131.71|133.08|131.68|5
1654507740000|2022-06-06 09:29:00|133.12|131.72|133.17|131.77|133.17|131.77|133.12|131.72|4
1654507750000|2022-06-06 09:29:10|133.16|131.76|133.18|131.78|133.18|131.78|133.16|131.76|5
1654507760000|2022-06-06 09:29:20|133.17|131.77|133.17|131.77|133.17|131.77|133.17|131.77|1
1654507800000|2022-06-06 09:30:00|133.18|131.78|133.17|131.77|133.18|131.78|133.17|131.77|2
1654507810000|2022-06-06 09:30:10|133.18|131.78|133.2|131.8|133.21|131.81|133.18|131.78|7
1654507820000|2022-06-06 09:30:20|133.19|131.79|133.18|131.78|133.19|131.79|133.13|131.73|4
1654507860000|2022-06-06 09:31:00|133.19|131.79|133.27|131.87|133.27|131.87|133.18|131.78|6
1654507900000|2022-06-06 09:31:40|133.28|131.88|133.3|131.9|133.3|131.9|133.28|131.88|2
1654507910000|2022-06-06 09:31:50|133.33|131.93|133.33|131.93|133.33|131.93|133.3|131.9|4
1654507930000|2022-06-06 09:32:10|133.31|131.91|133.27|131.87|133.31|131.91|133.27|131.87|3
1654507940000|2022-06-06 09:32:20|133.22|131.82|133.22|131.82|133.22|131.82|133.22|131.82|1
1654507950000|2022-06-06 09:32:30|133.21|131.81|133.27|131.87|133.27|131.87|133.21|131.81|2
1654507960000|2022-06-06 09:32:40|133.26|131.86|133.26|131.86|133.26|131.86|133.26|131.86|1
1654507980000|2022-06-06 09:33:00|133.24|131.84|133.17|131.77|133.24|131.84|133.11|131.71|15
1654507990000|2022-06-06 09:33:10|133.16|131.76|133.16|131.76|133.16|131.76|133.16|131.76|1
1654508050000|2022-06-06 09:34:10|133.19|131.79|133.27|131.87|133.27|131.87|133.19|131.79|4
1654508070000|2022-06-06 09:34:30|133.23|131.83|133.27|131.87|133.27|131.87|133.23|131.83|2
1654508080000|2022-06-06 09:34:40|133.28|131.88|133.28|131.88|133.28|131.88|133.28|131.88|1
1654508090000|2022-06-06 09:34:50|133.27|131.87|133.3|131.9|133.32|131.92|133.27|131.87|5
1654508100000|2022-06-06 09:35:00|133.29|131.89|133.27|131.87|133.29|131.89|133.27|131.87|3
1654508110000|2022-06-06 09:35:10|133.3|131.9|133.32|131.92|133.32|131.92|133.29|131.89|6
1654508120000|2022-06-06 09:35:20|133.3|131.9|133.3|131.9|133.3|131.9|133.3|131.9|1
1654508130000|2022-06-06 09:35:30|133.29|131.89|133.29|131.89|133.29|131.89|133.29|131.89|1
1654508140000|2022-06-06 09:35:40|133.31|131.91|133.28|131.88|133.31|131.91|133.28|131.88|3
1654508160000|2022-06-06 09:36:00|133.29|131.89|133.28|131.88|133.29|131.89|133.28|131.88|2
1654508240000|2022-06-06 09:37:20|133.29|131.89|133.29|131.89|133.29|131.89|133.29|131.89|1
1654508250000|2022-06-06 09:37:30|133.28|131.88|133.19|131.79|133.28|131.88|133.19|131.79|5
1654508270000|2022-06-06 09:37:50|133.21|131.81|133.19|131.79|133.21|131.81|133.19|131.79|2
1654508280000|2022-06-06 09:38:00|133.2|131.8|133.19|131.79|133.2|131.8|133.18|131.78|4
1654508290000|2022-06-06 09:38:10|133.22|131.82|133.19|131.79|133.22|131.82|133.19|131.79|2
1654508330000|2022-06-06 09:38:50|133.21|131.81|133.17|131.77|133.21|131.81|133.17|131.77|2
1654508340000|2022-06-06 09:39:00|133.16|131.76|133.17|131.77|133.17|131.77|133.09|131.69|9
1654508350000|2022-06-06 09:39:10|133.16|131.76|133.11|131.71|133.16|131.76|133.09|131.69|9
1654508360000|2022-06-06 09:39:20|133.14|131.74|133.17|131.77|133.17|131.77|133.14|131.74|3
1654508370000|2022-06-06 09:39:30|133.13|131.73|133.1|131.7|133.13|131.73|133.1|131.7|3
1654508390000|2022-06-06 09:39:50|133.09|131.69|133.08|131.68|133.09|131.69|133.08|131.68|2
1654508400000|2022-06-06 09:40:00|133.09|131.69|133.07|131.67|133.1|131.7|133.07|131.67|4
1654508410000|2022-06-06 09:40:10|133.06|131.66|133.08|131.68|133.09|131.69|133.06|131.66|5
1654508420000|2022-06-06 09:40:20|133.11|131.71|133.16|131.76|133.16|131.76|133.11|131.71|3
1654508430000|2022-06-06 09:40:30|133.15|131.75|133.15|131.75|133.15|131.75|133.15|131.75|1
1654508440000|2022-06-06 09:40:40|133.13|131.73|133.13|131.73|133.13|131.73|133.13|131.73|1
1654508450000|2022-06-06 09:40:50|133.16|131.76|133.16|131.76|133.16|131.76|133.16|131.76|1
1654508460000|2022-06-06 09:41:00|133.1|131.7|133.1|131.7|133.16|131.76|133.1|131.7|5
1654508470000|2022-06-06 09:41:10|133.11|131.71|133.17|131.77|133.17|131.77|133.1|131.7|6
1654508480000|2022-06-06 09:41:20|133.14|131.74|133.17|131.77|133.18|131.78|133.14|131.74|8
1654508490000|2022-06-06 09:41:30|133.16|131.76|133.17|131.77|133.18|131.78|133.16|131.76|4
1654508500000|2022-06-06 09:41:40|133.16|131.76|133.17|131.77|133.17|131.77|133.16|131.76|2
1654508530000|2022-06-06 09:42:10|133.15|131.75|133.1|131.7|133.15|131.75|133.1|131.7|2
1654508540000|2022-06-06 09:42:20|133.11|131.71|133.16|131.76|133.16|131.76|133.11|131.71|2
1654508550000|2022-06-06 09:42:30|133.18|131.78|133.17|131.77|133.18|131.78|133.17|131.77|2
1654508560000|2022-06-06 09:42:40|133.21|131.81|133.27|131.87|133.27|131.87|133.21|131.81|5
1654508570000|2022-06-06 09:42:50|133.29|131.89|133.28|131.88|133.29|131.89|133.28|131.88|2
1654508580000|2022-06-06 09:43:00|133.27|131.87|133.27|131.87|133.28|131.88|133.27|131.87|3
1654508600000|2022-06-06 09:43:20|133.26|131.86|133.27|131.87|133.27|131.87|133.26|131.86|2
1654508610000|2022-06-06 09:43:30|133.26|131.86|133.27|131.87|133.27|131.87|133.26|131.86|2
1654508680000|2022-06-06 09:44:40|133.23|131.83|133.23|131.83|133.23|131.83|133.23|131.83|1
1654508690000|2022-06-06 09:44:50|133.27|131.87|133.27|131.87|133.27|131.87|133.27|131.87|1
1654508710000|2022-06-06 09:45:10|133.29|131.89|133.3|131.9|133.3|131.9|133.29|131.89|2
1654508730000|2022-06-06 09:45:30|133.33|131.93|133.33|131.93|133.33|131.93|133.33|131.93|1
1654508740000|2022-06-06 09:45:40|133.35|131.95|133.35|131.95|133.35|131.95|133.35|131.95|1
1654508750000|2022-06-06 09:45:50|133.33|131.93|133.33|131.93|133.33|131.93|133.33|131.93|1
1654508760000|2022-06-06 09:46:00|133.32|131.92|133.29|131.89|133.32|131.92|133.29|131.89|2
1654508770000|2022-06-06 09:46:10|133.28|131.88|133.28|131.88|133.28|131.88|133.28|131.88|1
1654508790000|2022-06-06 09:46:30|133.3|131.9|133.3|131.9|133.3|131.9|133.3|131.9|1
1654508800000|2022-06-06 09:46:40|133.28|131.88|133.28|131.88|133.28|131.88|133.28|131.88|1
1654508810000|2022-06-06 09:46:50|133.27|131.87|133.27|131.87|133.27|131.87|133.27|131.87|1
1654508820000|2022-06-06 09:47:00|133.28|131.88|133.29|131.89|133.29|131.89|133.28|131.88|2
1654508830000|2022-06-06 09:47:10|133.27|131.87|133.19|131.79|133.27|131.87|133.19|131.79|3
1654508840000|2022-06-06 09:47:20|133.21|131.81|133.24|131.84|133.24|131.84|133.21|131.81|4
1654508850000|2022-06-06 09:47:30|133.26|131.86|133.26|131.86|133.27|131.87|133.26|131.86|3
1654508860000|2022-06-06 09:47:40|133.27|131.87|133.27|131.87|133.27|131.87|133.27|131.87|1
1654508880000|2022-06-06 09:48:00|133.26|131.86|133.27|131.87|133.27|131.87|133.26|131.86|2
1654508940000|2022-06-06 09:49:00|133.26|131.86|133.27|131.87|133.27|131.87|133.26|131.86|4
1654508980000|2022-06-06 09:49:40|133.25|131.85|133.25|131.85|133.25|131.85|133.25|131.85|1
1654508990000|2022-06-06 09:49:50|133.27|131.87|133.27|131.87|133.27|131.87|133.27|131.87|1
1654509010000|2022-06-06 09:50:10|133.29|131.89|133.28|131.88|133.29|131.89|133.28|131.88|2
1654509020000|2022-06-06 09:50:20|133.29|131.89|133.3|131.9|133.3|131.9|133.29|131.89|2
1654509030000|2022-06-06 09:50:30|133.32|131.92|133.29|131.89|133.32|131.92|133.29|131.89|3
1654509060000|2022-06-06 09:51:00|133.24|131.84|133.29|131.89|133.3|131.9|133.24|131.84|5
1654509070000|2022-06-06 09:51:10|133.28|131.88|133.27|131.87|133.28|131.88|133.25|131.85|6
1654509080000|2022-06-06 09:51:20|133.26|131.86|133.27|131.87|133.28|131.88|133.26|131.86|4
1654509090000|2022-06-06 09:51:30|133.28|131.88|133.28|131.88|133.28|131.88|133.28|131.88|1
1654509120000|2022-06-06 09:52:00|133.27|131.87|133.28|131.88|133.28|131.88|133.27|131.87|2
1654509140000|2022-06-06 09:52:20|133.27|131.87|133.27|131.87|133.27|131.87|133.27|131.87|1
1654509160000|2022-06-06 09:52:40|133.26|131.86|133.27|131.87|133.27|131.87|133.26|131.86|2
1654509180000|2022-06-06 09:53:00|133.3|131.9|133.29|131.89|133.3|131.9|133.29|131.89|2
1654509190000|2022-06-06 09:53:10|133.32|131.92|133.32|131.92|133.32|131.92|133.32|131.92|1
1654509240000|2022-06-06 09:54:00|133.3|131.9|133.3|131.9|133.3|131.9|133.3|131.9|1
1654509250000|2022-06-06 09:54:10|133.31|131.91|133.32|131.92|133.32|131.92|133.31|131.91|2
1654509270000|2022-06-06 09:54:30|133.33|131.93|133.28|131.88|133.33|131.93|133.28|131.88|5
1654509280000|2022-06-06 09:54:40|133.27|131.87|133.28|131.88|133.28|131.88|133.27|131.87|2
1654509290000|2022-06-06 09:54:50|133.29|131.89|133.27|131.87|133.29|131.89|133.27|131.87|5
1654509330000|2022-06-06 09:55:30|133.26|131.86|133.27|131.87|133.27|131.87|133.26|131.86|2
1654509340000|2022-06-06 09:55:40|133.28|131.88|133.18|131.78|133.28|131.88|133.18|131.78|7
1654509350000|2022-06-06 09:55:50|133.2|131.8|133.17|131.77|133.2|131.8|133.17|131.77|5
1654509360000|2022-06-06 09:56:00|133.19|131.79|133.19|131.79|133.19|131.79|133.19|131.79|1
1654509370000|2022-06-06 09:56:10|133.18|131.78|133.18|131.78|133.19|131.79|133.18|131.78|3
1654509380000|2022-06-06 09:56:20|133.17|131.77|133.16|131.76|133.17|131.77|133.16|131.76|2
1654509390000|2022-06-06 09:56:30|133.17|131.77|133.17|131.77|133.17|131.77|133.17|131.77|1
1654509410000|2022-06-06 09:56:50|133.19|131.79|133.17|131.77|133.19|131.79|133.17|131.77|3
1654509420000|2022-06-06 09:57:00|133.16|131.76|133.16|131.76|133.16|131.76|133.16|131.76|1
1654509430000|2022-06-06 09:57:10|133.18|131.78|133.17|131.77|133.18|131.78|133.17|131.77|2
1654509440000|2022-06-06 09:57:20|133.16|131.76|133.15|131.75|133.16|131.76|133.15|131.75|2
1654509460000|2022-06-06 09:57:40|133.17|131.77|133.17|131.77|133.18|131.78|133.16|131.76|4
1654509470000|2022-06-06 09:57:50|133.16|131.76|133.17|131.77|133.17|131.77|133.16|131.76|2
1654509490000|2022-06-06 09:58:10|133.18|131.78|133.18|131.78|133.18|131.78|133.18|131.78|1
1654509530000|2022-06-06 09:58:50|133.19|131.79|133.23|131.83|133.24|131.84|133.19|131.79|3
1654509540000|2022-06-06 09:59:00|133.24|131.84|133.24|131.84|133.24|131.84|133.24|131.84|1
1654509560000|2022-06-06 09:59:20|133.28|131.88|133.28|131.88|133.28|131.88|133.28|131.88|1
1654509590000|2022-06-06 09:59:50|133.29|131.89|133.3|131.9|133.3|131.9|133.29|131.89|2
1654509600000|2022-06-06 10:00:00|133.29|131.89|133.29|131.89|133.32|131.92|133.29|131.89|3
1654509610000|2022-06-06 10:00:10|133.28|131.88|133.27|131.87|133.28|131.88|133.27|131.87|2
1654509630000|2022-06-06 10:00:30|133.3|131.9|133.29|131.89|133.3|131.9|133.29|131.89|2
1654509640000|2022-06-06 10:00:40|133.3|131.9|133.33|131.93|133.33|131.93|133.3|131.9|2
1654509660000|2022-06-06 10:01:00|133.3|131.9|133.29|131.89|133.3|131.9|133.29|131.89|2
1654509690000|2022-06-06 10:01:30|133.31|131.91|133.31|131.91|133.31|131.91|133.29|131.89|5
1654509720000|2022-06-06 10:02:00|133.35|131.95|133.35|131.95|133.35|131.95|133.35|131.95|1
1654509730000|2022-06-06 10:02:10|133.37|131.97|133.37|131.97|133.37|131.97|133.37|131.97|1
1654509740000|2022-06-06 10:02:20|133.35|131.95|133.35|131.95|133.35|131.95|133.35|131.95|1
1654509770000|2022-06-06 10:02:50|133.39|131.99|133.51|132.11|133.51|132.11|133.39|131.99|6
1654509780000|2022-06-06 10:03:00|133.54|132.14|133.54|132.14|133.54|132.14|133.54|132.14|1
1654509790000|2022-06-06 10:03:10|133.56|132.16|133.59|132.19|133.6|132.2|133.55|132.15|6
1654509820000|2022-06-06 10:03:40|133.58|132.18|133.5|132.1|133.58|132.18|133.5|132.1|4
1654509830000|2022-06-06 10:03:50|133.49|132.09|133.49|132.09|133.49|132.09|133.49|132.09|1
1654509840000|2022-06-06 10:04:00|133.48|132.08|133.47|132.07|133.48|132.08|133.47|132.07|2
1654509850000|2022-06-06 10:04:10|133.51|132.11|133.5|132.1|133.51|132.11|133.5|132.1|2
1654509890000|2022-06-06 10:04:50|133.48|132.08|133.39|131.99|133.48|132.08|133.39|131.99|4
1654509920000|2022-06-06 10:05:20|133.38|131.98|133.34|131.94|133.38|131.98|133.33|131.93|5
1654509930000|2022-06-06 10:05:30|133.33|131.93|133.3|131.9|133.33|131.93|133.29|131.89|9
1654509940000|2022-06-06 10:05:40|133.28|131.88|133.28|131.88|133.28|131.88|133.28|131.88|1
1654509950000|2022-06-06 10:05:50|133.29|131.89|133.28|131.88|133.29|131.89|133.28|131.88|2
1654509960000|2022-06-06 10:06:00|133.27|131.87|133.27|131.87|133.27|131.87|133.27|131.87|1
1654509970000|2022-06-06 10:06:10|133.28|131.88|133.27|131.87|133.28|131.88|133.27|131.87|4
1654509990000|2022-06-06 10:06:30|133.23|131.83|133.18|131.78|133.23|131.83|133.18|131.78|3
1654510000000|2022-06-06 10:06:40|133.17|131.77|133.17|131.77|133.18|131.78|133.17|131.77|5
1654510010000|2022-06-06 10:06:50|133.18|131.78|133.16|131.76|133.18|131.78|133.15|131.75|5
1654510020000|2022-06-06 10:07:00|133.18|131.78|133.2|131.8|133.2|131.8|133.18|131.78|3
1654510030000|2022-06-06 10:07:10|133.21|131.81|133.21|131.81|133.22|131.82|133.2|131.8|4
1654510040000|2022-06-06 10:07:20|133.22|131.82|133.22|131.82|133.22|131.82|133.22|131.82|1
1654510050000|2022-06-06 10:07:30|133.21|131.81|133.19|131.79|133.21|131.81|133.14|131.74|4
1654510060000|2022-06-06 10:07:40|133.18|131.78|133.17|131.77|133.18|131.78|133.17|131.77|2
1654510080000|2022-06-06 10:08:00|133.19|131.79|133.19|131.79|133.19|131.79|133.19|131.79|1
1654510100000|2022-06-06 10:08:20|133.18|131.78|133.17|131.77|133.18|131.78|133.17|131.77|2
1654510130000|2022-06-06 10:08:50|133.16|131.76|133.12|131.72|133.16|131.76|133.12|131.72|5
1654510140000|2022-06-06 10:09:00|133.1|131.7|133.11|131.71|133.13|131.73|133.1|131.7|5
1654510150000|2022-06-06 10:09:10|133.1|131.7|133.13|131.73|133.13|131.73|133.1|131.7|2
1654510160000|2022-06-06 10:09:20|133.1|131.7|133.12|131.72|133.12|131.72|133.1|131.7|2
1654510170000|2022-06-06 10:09:30|133.11|131.71|133.11|131.71|133.12|131.72|133.1|131.7|4
1654510180000|2022-06-06 10:09:40|133.1|131.7|133.1|131.7|133.1|131.7|133.1|131.7|1
1654510200000|2022-06-06 10:10:00|133.11|131.71|133.1|131.7|133.12|131.72|133.1|131.7|3
1654510210000|2022-06-06 10:10:10|133.12|131.72|133.1|131.7|133.12|131.72|133.1|131.7|2
1654510240000|2022-06-06 10:10:40|133.12|131.72|133.1|131.7|133.12|131.72|133.1|131.7|3
1654510250000|2022-06-06 10:10:50|133.12|131.72|133.11|131.71|133.12|131.72|133.1|131.7|5
1654510260000|2022-06-06 10:11:00|133.1|131.7|133.1|131.7|133.11|131.71|133.1|131.7|3
1654510270000|2022-06-06 10:11:10|133.12|131.72|133.12|131.72|133.12|131.72|133.12|131.72|1
1654510280000|2022-06-06 10:11:20|133.11|131.71|133.19|131.79|133.2|131.8|133.11|131.71|4
1654510320000|2022-06-06 10:12:00|133.21|131.81|133.27|131.87|133.3|131.9|133.21|131.81|4
1654510340000|2022-06-06 10:12:20|133.3|131.9|133.3|131.9|133.3|131.9|133.3|131.9|1
1654510360000|2022-06-06 10:12:40|133.29|131.89|133.29|131.89|133.29|131.89|133.29|131.89|1
1654510370000|2022-06-06 10:12:50|133.3|131.9|133.29|131.89|133.3|131.9|133.28|131.88|4
1654510380000|2022-06-06 10:13:00|133.28|131.88|133.28|131.88|133.29|131.89|133.28|131.88|3
1654510400000|2022-06-06 10:13:20|133.29|131.89|133.29|131.89|133.29|131.89|133.29|131.89|1
1654510420000|2022-06-06 10:13:40|133.28|131.88|133.26|131.86|133.28|131.88|133.26|131.86|3
1654510430000|2022-06-06 10:13:50|133.27|131.87|133.27|131.87|133.27|131.87|133.27|131.87|1
1654510440000|2022-06-06 10:14:00|133.28|131.88|133.27|131.87|133.28|131.88|133.27|131.87|2
1654510450000|2022-06-06 10:14:10|133.26|131.86|133.27|131.87|133.27|131.87|133.26|131.86|2
1654510480000|2022-06-06 10:14:40|133.25|131.85|133.3|131.9|133.3|131.9|133.25|131.85|4
1654510500000|2022-06-06 10:15:00|133.29|131.89|133.29|131.89|133.29|131.89|133.29|131.89|1
1654510520000|2022-06-06 10:15:20|133.28|131.88|133.28|131.88|133.28|131.88|133.28|131.88|1
1654510530000|2022-06-06 10:15:30|133.27|131.87|133.18|131.78|133.27|131.87|133.18|131.78|7
1654510550000|2022-06-06 10:15:50|133.19|131.79|133.18|131.78|133.2|131.8|133.18|131.78|3
1654510560000|2022-06-06 10:16:00|133.2|131.8|133.18|131.78|133.2|131.8|133.18|131.78|2
1654510580000|2022-06-06 10:16:20|133.2|131.8|133.19|131.79|133.2|131.8|133.19|131.79|2
1654510590000|2022-06-06 10:16:30|133.18|131.78|133.18|131.78|133.18|131.78|133.18|131.78|1
1654510650000|2022-06-06 10:17:30|133.17|131.77|133.18|131.78|133.18|131.78|133.17|131.77|2
1654510670000|2022-06-06 10:17:50|133.17|131.77|133.17|131.77|133.17|131.77|133.17|131.77|1
1654510680000|2022-06-06 10:18:00|133.18|131.78|133.19|131.79|133.26|131.86|133.18|131.78|7
1654510690000|2022-06-06 10:18:10|133.21|131.81|133.19|131.79|133.21|131.81|133.19|131.79|2
1654510710000|2022-06-06 10:18:30|133.18|131.78|133.18|131.78|133.18|131.78|133.18|131.78|1
1654510740000|2022-06-06 10:19:00|133.19|131.79|133.18|131.78|133.19|131.79|133.18|131.78|2
1654510750000|2022-06-06 10:19:10|133.19|131.79|133.18|131.78|133.19|131.79|133.18|131.78|2
1654510780000|2022-06-06 10:19:40|133.17|131.77|133.17|131.77|133.17|131.77|133.17|131.77|1
1654510790000|2022-06-06 10:19:50|133.18|131.78|133.18|131.78|133.18|131.78|133.18|131.78|1
1654510800000|2022-06-06 10:20:00|133.17|131.77|133.17|131.77|133.17|131.77|133.17|131.77|1
1654510810000|2022-06-06 10:20:10|133.18|131.78|133.18|131.78|133.18|131.78|133.18|131.78|1
1654510830000|2022-06-06 10:20:30|133.17|131.77|133.18|131.78|133.18|131.78|133.17|131.77|2
1654510880000|2022-06-06 10:21:20|133.17|131.77|133.17|131.77|133.17|131.77|133.17|131.77|1
1654510900000|2022-06-06 10:21:40|133.16|131.76|133.16|131.76|133.16|131.76|133.16|131.76|1
1654510910000|2022-06-06 10:21:50|133.18|131.78|133.18|131.78|133.18|131.78|133.14|131.74|3
1654510930000|2022-06-06 10:22:10|133.24|131.84|133.28|131.88|133.29|131.89|133.24|131.84|5
1654510950000|2022-06-06 10:22:30|133.29|131.89|133.28|131.88|133.29|131.89|133.28|131.88|2
1654510990000|2022-06-06 10:23:10|133.29|131.89|133.38|131.98|133.38|131.98|133.29|131.89|4
1654511000000|2022-06-06 10:23:20|133.37|131.97|133.37|131.97|133.37|131.97|133.37|131.97|1
1654511010000|2022-06-06 10:23:30|133.36|131.96|133.38|131.98|133.39|131.99|133.36|131.96|3
1654511020000|2022-06-06 10:23:40|133.37|131.97|133.37|131.97|133.37|131.97|133.37|131.97|1
1654511030000|2022-06-06 10:23:50|133.39|131.99|133.39|131.99|133.39|131.99|133.39|131.99|1
1654511060000|2022-06-06 10:24:20|133.41|132.01|133.47|132.07|133.48|132.08|133.41|132.01|4
1654511070000|2022-06-06 10:24:30|133.4|132|133.4|132|133.4|132|133.4|132|1
1654511080000|2022-06-06 10:24:40|133.38|131.98|133.38|131.98|133.38|131.98|133.38|131.98|1
1654511090000|2022-06-06 10:24:50|133.48|132.08|133.48|132.08|133.48|132.08|133.46|132.06|4
1654511130000|2022-06-06 10:25:30|133.47|132.07|133.47|132.07|133.47|132.07|133.47|132.07|1
1654511140000|2022-06-06 10:25:40|133.46|132.06|133.38|131.98|133.46|132.06|133.38|131.98|4
1654511180000|2022-06-06 10:26:20|133.4|132|133.4|132|133.4|132|133.4|132|1
1654511190000|2022-06-06 10:26:30|133.38|131.98|133.39|131.99|133.4|132|133.38|131.98|3
1654511250000|2022-06-06 10:27:30|133.38|131.98|133.38|131.98|133.38|131.98|133.38|131.98|1
1654511260000|2022-06-06 10:27:40|133.39|131.99|133.47|132.07|133.47|132.07|133.39|131.99|3
1654511270000|2022-06-06 10:27:50|133.42|132.02|133.39|131.99|133.46|132.06|133.39|131.99|4
1654511280000|2022-06-06 10:28:00|133.4|132|133.47|132.07|133.47|132.07|133.39|131.99|6
1654511290000|2022-06-06 10:28:10|133.45|132.05|133.38|131.98|133.45|132.05|133.38|131.98|3
1654511300000|2022-06-06 10:28:20|133.37|131.97|133.37|131.97|133.37|131.97|133.37|131.97|1
1654511310000|2022-06-06 10:28:30|133.38|131.98|133.47|132.07|133.47|132.07|133.38|131.98|5
1654511320000|2022-06-06 10:28:40|133.46|132.06|133.38|131.98|133.46|132.06|133.38|131.98|5
1654511360000|2022-06-06 10:29:20|133.41|132.01|133.39|131.99|133.41|132.01|133.39|131.99|3
1654511390000|2022-06-06 10:29:50|133.38|131.98|133.38|131.98|133.38|131.98|133.38|131.98|1
1654511400000|2022-06-06 10:30:00|133.39|131.99|133.39|131.99|133.39|131.99|133.39|131.99|1
1654511420000|2022-06-06 10:30:20|133.38|131.98|133.38|131.98|133.38|131.98|133.38|131.98|1
1654511450000|2022-06-06 10:30:50|133.37|131.97|133.28|131.88|133.37|131.97|133.28|131.88|7
1654511460000|2022-06-06 10:31:00|133.27|131.87|133.27|131.87|133.27|131.87|133.27|131.87|1
1654511490000|2022-06-06 10:31:30|133.26|131.86|133.26|131.86|133.26|131.86|133.26|131.86|1
1654511510000|2022-06-06 10:31:50|133.25|131.85|133.25|131.85|133.25|131.85|133.25|131.85|1
1654511520000|2022-06-06 10:32:00|133.24|131.84|133.17|131.77|133.25|131.85|133.16|131.76|13
1654511540000|2022-06-06 10:32:20|133.29|131.89|133.38|131.98|133.39|131.99|133.29|131.89|8
1654511550000|2022-06-06 10:32:30|133.41|132.01|133.41|132.01|133.41|132.01|133.41|132.01|1
1654511560000|2022-06-06 10:32:40|133.39|131.99|133.38|131.98|133.39|131.99|133.38|131.98|2
1654511580000|2022-06-06 10:33:00|133.39|131.99|133.48|132.08|133.48|132.08|133.39|131.99|4
1654511590000|2022-06-06 10:33:10|133.47|132.07|133.48|132.08|133.5|132.1|133.47|132.07|6
1654511610000|2022-06-06 10:33:30|133.49|132.09|133.53|132.13|133.53|132.13|133.49|132.09|3
1654511620000|2022-06-06 10:33:40|133.52|132.12|133.64|132.24|133.65|132.25|133.52|132.12|8
1654511640000|2022-06-06 10:34:00|133.65|132.25|133.63|132.23|133.65|132.25|133.63|132.23|2
1654511650000|2022-06-06 10:34:10|133.65|132.25|133.65|132.25|133.69|132.29|133.65|132.25|3
1654511660000|2022-06-06 10:34:20|133.64|132.24|133.81|132.41|133.81|132.41|133.64|132.24|11
1654511670000|2022-06-06 10:34:30|133.82|132.42|133.81|132.41|133.82|132.42|133.81|132.41|2
1654511680000|2022-06-06 10:34:40|133.82|132.42|133.81|132.41|133.82|132.42|133.81|132.41|4
1654511690000|2022-06-06 10:34:50|133.83|132.43|133.81|132.41|133.83|132.43|133.81|132.41|3
1654511700000|2022-06-06 10:35:00|133.82|132.42|133.81|132.41|133.83|132.43|133.81|132.41|6
1654511710000|2022-06-06 10:35:10|133.92|132.52|133.96|132.56|133.96|132.56|133.92|132.52|3
1654511720000|2022-06-06 10:35:20|133.95|132.55|133.96|132.56|133.97|132.57|133.95|132.55|3
1654511740000|2022-06-06 10:35:40|133.95|132.55|133.96|132.56|134|132.6|133.95|132.55|8
1654511750000|2022-06-06 10:35:50|133.9|132.5|133.9|132.5|133.92|132.52|133.9|132.5|3
1654511760000|2022-06-06 10:36:00|133.88|132.48|133.88|132.48|133.88|132.48|133.88|132.48|1
1654511770000|2022-06-06 10:36:10|133.9|132.5|133.88|132.48|133.9|132.5|133.88|132.48|2
1654511780000|2022-06-06 10:36:20|133.86|132.46|133.88|132.48|133.88|132.48|133.86|132.46|2
1654511790000|2022-06-06 10:36:30|133.89|132.49|133.88|132.48|133.91|132.51|133.88|132.48|3
1654511800000|2022-06-06 10:36:40|133.93|132.53|133.87|132.47|133.93|132.53|133.87|132.47|4
1654511810000|2022-06-06 10:36:50|133.88|132.48|133.87|132.47|133.88|132.48|133.87|132.47|2
1654511830000|2022-06-06 10:37:10|133.91|132.51|133.9|132.5|133.91|132.51|133.89|132.49|4
1654511850000|2022-06-06 10:37:30|133.91|132.51|133.89|132.49|133.91|132.51|133.89|132.49|3
1654511860000|2022-06-06 10:37:40|133.88|132.48|133.87|132.47|133.88|132.48|133.87|132.47|4
1654511870000|2022-06-06 10:37:50|133.85|132.45|133.8|132.4|133.87|132.47|133.8|132.4|5
1654511880000|2022-06-06 10:38:00|133.79|132.39|133.73|132.33|133.79|132.39|133.73|132.33|4
1654511900000|2022-06-06 10:38:20|133.71|132.31|133.78|132.38|133.78|132.38|133.71|132.31|3
1654511910000|2022-06-06 10:38:30|133.77|132.37|133.8|132.4|133.8|132.4|133.77|132.37|7
1654511920000|2022-06-06 10:38:40|133.79|132.39|133.79|132.39|133.79|132.39|133.79|132.39|1
1654511930000|2022-06-06 10:38:50|133.8|132.4|133.79|132.39|133.8|132.4|133.79|132.39|2
1654511940000|2022-06-06 10:39:00|133.8|132.4|133.88|132.48|133.88|132.48|133.8|132.4|6
1654511960000|2022-06-06 10:39:20|133.87|132.47|133.86|132.46|133.87|132.47|133.86|132.46|2
1654511970000|2022-06-06 10:39:30|133.81|132.41|133.8|132.4|133.81|132.41|133.8|132.4|2
1654511980000|2022-06-06 10:39:40|133.82|132.42|133.8|132.4|133.82|132.42|133.8|132.4|2
1654511990000|2022-06-06 10:39:50|133.82|132.42|133.79|132.39|133.82|132.42|133.79|132.39|2
1654512000000|2022-06-06 10:40:00|133.81|132.41|133.79|132.39|133.81|132.41|133.79|132.39|2
1654512010000|2022-06-06 10:40:10|133.8|132.4|133.9|132.5|133.91|132.51|133.8|132.4|7
1654512020000|2022-06-06 10:40:20|133.91|132.51|133.98|132.58|133.99|132.59|133.91|132.51|9
1654512030000|2022-06-06 10:40:30|133.95|132.55|133.96|132.56|133.98|132.58|133.95|132.55|10
1654512040000|2022-06-06 10:40:40|133.95|132.55|133.96|132.56|133.96|132.56|133.95|132.55|2
1654512050000|2022-06-06 10:40:50|133.91|132.51|133.93|132.53|133.93|132.53|133.91|132.51|2
1654512060000|2022-06-06 10:41:00|133.94|132.54|133.94|132.54|133.94|132.54|133.91|132.51|4
1654512070000|2022-06-06 10:41:10|133.96|132.56|133.98|132.58|133.98|132.58|133.95|132.55|3
1654512080000|2022-06-06 10:41:20|133.96|132.56|133.91|132.51|133.96|132.56|133.91|132.51|4
1654512090000|2022-06-06 10:41:30|133.92|132.52|133.91|132.51|133.92|132.52|133.91|132.51|2
1654512100000|2022-06-06 10:41:40|133.9|132.5|133.9|132.5|133.9|132.5|133.9|132.5|1
1654512130000|2022-06-06 10:42:10|133.87|132.47|133.88|132.48|133.89|132.49|133.86|132.46|4
1654512140000|2022-06-06 10:42:20|133.87|132.47|133.81|132.41|133.87|132.47|133.81|132.41|6
1654512160000|2022-06-06 10:42:40|133.82|132.42|133.88|132.48|133.89|132.49|133.82|132.42|4
1654512170000|2022-06-06 10:42:50|133.89|132.49|133.87|132.47|133.89|132.49|133.87|132.47|5
1654512180000|2022-06-06 10:43:00|133.82|132.42|133.81|132.41|133.82|132.42|133.81|132.41|2
1654512190000|2022-06-06 10:43:10|133.83|132.43|133.81|132.41|133.83|132.43|133.81|132.41|3
1654512200000|2022-06-06 10:43:20|133.8|132.4|133.59|132.19|133.82|132.42|133.59|132.19|9
1654512210000|2022-06-06 10:43:30|133.57|132.17|133.57|132.17|133.57|132.17|133.55|132.15|6
1654512240000|2022-06-06 10:44:00|133.58|132.18|133.59|132.19|133.59|132.19|133.58|132.18|2
1654512250000|2022-06-06 10:44:10|133.58|132.18|133.6|132.2|133.6|132.2|133.58|132.18|2
1654512300000|2022-06-06 10:45:00|133.59|132.19|133.59|132.19|133.59|132.19|133.59|132.19|1
1654512310000|2022-06-06 10:45:10|133.58|132.18|133.5|132.1|133.58|132.18|133.5|132.1|7
1654512320000|2022-06-06 10:45:20|133.51|132.11|133.5|132.1|133.51|132.11|133.5|132.1|2
1654512330000|2022-06-06 10:45:30|133.49|132.09|133.49|132.09|133.49|132.09|133.49|132.09|1
1654512350000|2022-06-06 10:45:50|133.53|132.13|133.63|132.23|133.63|132.23|133.53|132.13|6
1654512360000|2022-06-06 10:46:00|133.62|132.22|133.6|132.2|133.62|132.22|133.6|132.2|2
1654512370000|2022-06-06 10:46:10|133.63|132.23|133.63|132.23|133.63|132.23|133.63|132.23|1
1654512390000|2022-06-06 10:46:30|133.62|132.22|133.62|132.22|133.62|132.22|133.62|132.22|1
1654512420000|2022-06-06 10:47:00|133.63|132.23|133.63|132.23|133.63|132.23|133.63|132.23|1
1654512440000|2022-06-06 10:47:20|133.64|132.24|133.72|132.32|133.72|132.32|133.64|132.24|3
1654512460000|2022-06-06 10:47:40|133.74|132.34|133.86|132.46|133.86|132.46|133.74|132.34|4
1654512470000|2022-06-06 10:47:50|133.87|132.47|133.96|132.56|133.96|132.56|133.87|132.47|5
1654512480000|2022-06-06 10:48:00|133.95|132.55|133.95|132.55|133.95|132.55|133.95|132.55|1
1654512490000|2022-06-06 10:48:10|133.91|132.51|133.89|132.49|133.91|132.51|133.88|132.48|5
1654512500000|2022-06-06 10:48:20|133.88|132.48|133.88|132.48|133.89|132.49|133.88|132.48|3
1654512510000|2022-06-06 10:48:30|133.87|132.47|133.87|132.47|133.88|132.48|133.87|132.47|3
1654512540000|2022-06-06 10:49:00|133.88|132.48|133.89|132.49|133.92|132.52|133.88|132.48|7
1654512550000|2022-06-06 10:49:10|133.88|132.48|133.88|132.48|133.88|132.48|133.88|132.48|1
1654512560000|2022-06-06 10:49:20|133.87|132.47|133.87|132.47|133.88|132.48|133.87|132.47|3
1654512570000|2022-06-06 10:49:30|133.89|132.49|133.97|132.57|133.98|132.58|133.89|132.49|5
1654512580000|2022-06-06 10:49:40|133.96|132.56|133.94|132.54|133.96|132.56|133.94|132.54|3
1654512590000|2022-06-06 10:49:50|133.95|132.55|133.98|132.58|133.98|132.58|133.95|132.55|4
1654512600000|2022-06-06 10:50:00|134.03|132.63|134.02|132.62|134.03|132.63|134.02|132.62|2
1654512610000|2022-06-06 10:50:10|134.03|132.63|134.02|132.62|134.03|132.63|134.02|132.62|2
1654512630000|2022-06-06 10:50:30|134.03|132.63|134.02|132.62|134.03|132.63|134.02|132.62|2
1654512640000|2022-06-06 10:50:40|133.99|132.59|133.99|132.59|134|132.6|133.99|132.59|3
1654512650000|2022-06-06 10:50:50|134.02|132.62|134.02|132.62|134.03|132.63|134.02|132.62|3
1654512660000|2022-06-06 10:51:00|134.03|132.63|133.92|132.52|134.04|132.64|133.91|132.51|7
1654512680000|2022-06-06 10:51:20|133.91|132.51|133.89|132.49|133.91|132.51|133.89|132.49|7
1654512690000|2022-06-06 10:51:30|133.88|132.48|133.88|132.48|133.88|132.48|133.88|132.48|1
1654512710000|2022-06-06 10:51:50|133.89|132.49|133.8|132.4|133.89|132.49|133.8|132.4|8
1654512720000|2022-06-06 10:52:00|133.77|132.37|133.7|132.3|133.78|132.38|133.7|132.3|6
1654512730000|2022-06-06 10:52:10|133.68|132.28|133.68|132.28|133.68|132.28|133.68|132.28|1
1654512740000|2022-06-06 10:52:20|133.67|132.27|133.59|132.19|133.67|132.27|133.59|132.19|4
1654512750000|2022-06-06 10:52:30|133.6|132.2|133.6|132.2|133.6|132.2|133.6|132.2|1
1654512770000|2022-06-06 10:52:50|133.54|132.14|133.53|132.13|133.54|132.14|133.53|132.13|2
1654512810000|2022-06-06 10:53:30|133.52|132.12|133.5|132.1|133.52|132.12|133.5|132.1|6
1654512820000|2022-06-06 10:53:40|133.49|132.09|133.49|132.09|133.49|132.09|133.49|132.09|1
1654512840000|2022-06-06 10:54:00|133.48|132.08|133.45|132.05|133.48|132.08|133.45|132.05|4
1654512860000|2022-06-06 10:54:20|133.48|132.08|133.46|132.06|133.48|132.08|133.46|132.06|3
1654512870000|2022-06-06 10:54:30|133.45|132.05|133.41|132.01|133.45|132.05|133.41|132.01|5
1654512880000|2022-06-06 10:54:40|133.4|132|133.38|131.98|133.4|132|133.38|131.98|3
1654512930000|2022-06-06 10:55:30|133.39|131.99|133.41|132.01|133.44|132.04|133.39|131.99|9
1654512940000|2022-06-06 10:55:40|133.4|132|133.38|131.98|133.4|132|133.38|131.98|3
1654512950000|2022-06-06 10:55:50|133.37|131.97|133.27|131.87|133.37|131.97|133.27|131.87|7
1654512960000|2022-06-06 10:56:00|133.29|131.89|133.29|131.89|133.29|131.89|133.29|131.89|1
1654512970000|2022-06-06 10:56:10|133.28|131.88|133.28|131.88|133.28|131.88|133.28|131.88|1
1654512980000|2022-06-06 10:56:20|133.27|131.87|133.28|131.88|133.28|131.88|133.27|131.87|2
1654512990000|2022-06-06 10:56:30|133.27|131.87|133.28|131.88|133.28|131.88|133.27|131.87|2
1654513010000|2022-06-06 10:56:50|133.27|131.87|133.22|131.82|133.27|131.87|133.22|131.82|4
1654513020000|2022-06-06 10:57:00|133.23|131.83|133.18|131.78|133.23|131.83|133.18|131.78|4
1654513040000|2022-06-06 10:57:20|133.15|131.75|133.08|131.68|133.15|131.75|133.08|131.68|4
1654513050000|2022-06-06 10:57:30|133.07|131.67|133.08|131.68|133.08|131.68|133.07|131.67|2
1654513060000|2022-06-06 10:57:40|133.1|131.7|133.08|131.68|133.1|131.7|133.08|131.68|2
1654513070000|2022-06-06 10:57:50|133.07|131.67|133.02|131.62|133.07|131.67|133|131.6|5
1654513080000|2022-06-06 10:58:00|133.01|131.61|133.08|131.68|133.08|131.68|133.01|131.61|3
1654513110000|2022-06-06 10:58:30|133.1|131.7|133.08|131.68|133.12|131.72|133.08|131.68|5
1654513130000|2022-06-06 10:58:50|133.06|131.66|133.02|131.62|133.06|131.66|133.01|131.61|4
1654513140000|2022-06-06 10:59:00|133.01|131.61|133.04|131.64|133.04|131.64|132.98|131.58|10
1654513150000|2022-06-06 10:59:10|133.03|131.63|133.14|131.74|133.14|131.74|133.03|131.63|9
1654513160000|2022-06-06 10:59:20|133.15|131.75|133.18|131.78|133.18|131.78|133.15|131.75|3
1654513170000|2022-06-06 10:59:30|133.17|131.77|133.17|131.77|133.17|131.77|133.17|131.77|1
1654513200000|2022-06-06 11:00:00|133.18|131.78|133.24|131.84|133.24|131.84|133.18|131.78|5
1654513210000|2022-06-06 11:00:10|133.23|131.83|133.2|131.8|133.23|131.83|133.2|131.8|6
1654513220000|2022-06-06 11:00:20|133.21|131.81|133.21|131.81|133.21|131.81|133.21|131.81|1
1654513240000|2022-06-06 11:00:40|133.2|131.8|133.2|131.8|133.2|131.8|133.17|131.77|5
1654513250000|2022-06-06 11:00:50|133.21|131.81|133.25|131.85|133.26|131.86|133.21|131.81|4
1654513260000|2022-06-06 11:01:00|133.26|131.86|133.3|131.9|133.34|131.94|133.26|131.86|9
1654513300000|2022-06-06 11:01:40|133.29|131.89|133.29|131.89|133.29|131.89|133.29|131.89|1
1654513310000|2022-06-06 11:01:50|133.3|131.9|133.29|131.89|133.3|131.9|133.29|131.89|2
1654513320000|2022-06-06 11:02:00|133.3|131.9|133.3|131.9|133.3|131.9|133.3|131.9|1
1654513390000|2022-06-06 11:03:10|133.29|131.89|133.3|131.9|133.3|131.9|133.29|131.89|2
1654513400000|2022-06-06 11:03:20|133.33|131.93|133.31|131.91|133.34|131.94|133.31|131.91|5
1654513420000|2022-06-06 11:03:40|133.3|131.9|133.3|131.9|133.3|131.9|133.3|131.9|1
1654513450000|2022-06-06 11:04:10|133.29|131.89|133.3|131.9|133.3|131.9|133.29|131.89|2
1654513500000|2022-06-06 11:05:00|133.29|131.89|133.29|131.89|133.29|131.89|133.29|131.89|1
1654513510000|2022-06-06 11:05:10|133.26|131.86|133.26|131.86|133.26|131.86|133.26|131.86|1
1654513520000|2022-06-06 11:05:20|133.27|131.87|133.3|131.9|133.3|131.9|133.27|131.87|2
1654513540000|2022-06-06 11:05:40|133.33|131.93|133.37|131.97|133.37|131.97|133.33|131.93|4
1654513550000|2022-06-06 11:05:50|133.38|131.98|133.51|132.11|133.53|132.13|133.38|131.98|9
1654513560000|2022-06-06 11:06:00|133.5|132.1|133.5|132.1|133.5|132.1|133.5|132.1|1
1654513570000|2022-06-06 11:06:10|133.49|132.09|133.5|132.1|133.5|132.1|133.49|132.09|2
1654513590000|2022-06-06 11:06:30|133.51|132.11|133.5|132.1|133.51|132.11|133.5|132.1|4
1654513600000|2022-06-06 11:06:40|133.51|132.11|133.5|132.1|133.51|132.11|133.5|132.1|2
1654513610000|2022-06-06 11:06:50|133.54|132.14|133.65|132.25|133.65|132.25|133.54|132.14|10
1654513620000|2022-06-06 11:07:00|133.64|132.24|133.62|132.22|133.64|132.24|133.61|132.21|3
1654513630000|2022-06-06 11:07:10|133.61|132.21|133.56|132.16|133.61|132.21|133.5|132.1|9
1654513640000|2022-06-06 11:07:20|133.57|132.17|133.6|132.2|133.6|132.2|133.56|132.16|3
1654513650000|2022-06-06 11:07:30|133.59|132.19|133.58|132.18|133.59|132.19|133.57|132.17|4
1654513660000|2022-06-06 11:07:40|133.59|132.19|133.58|132.18|133.59|132.19|133.58|132.18|2
1654513670000|2022-06-06 11:07:50|133.59|132.19|133.59|132.19|133.59|132.19|133.59|132.19|1
1654513680000|2022-06-06 11:08:00|133.58|132.18|133.5|132.1|133.59|132.19|133.5|132.1|6
1654513690000|2022-06-06 11:08:10|133.49|132.09|133.5|132.1|133.51|132.11|133.49|132.09|3
1654513700000|2022-06-06 11:08:20|133.49|132.09|133.49|132.09|133.49|132.09|133.49|132.09|1
1654513710000|2022-06-06 11:08:30|133.5|132.1|133.52|132.12|133.52|132.12|133.5|132.1|3
1654513720000|2022-06-06 11:08:40|133.54|132.14|133.58|132.18|133.58|132.18|133.54|132.14|4
1654513730000|2022-06-06 11:08:50|133.59|132.19|133.58|132.18|133.59|132.19|133.58|132.18|2
1654513740000|2022-06-06 11:09:00|133.57|132.17|133.57|132.17|133.57|132.17|133.57|132.17|1
1654513750000|2022-06-06 11:09:10|133.56|132.16|133.49|132.09|133.56|132.16|133.49|132.09|3
1654513760000|2022-06-06 11:09:20|133.52|132.12|133.52|132.12|133.52|132.12|133.52|132.12|1
1654513770000|2022-06-06 11:09:30|133.43|132.03|133.43|132.03|133.43|132.03|133.43|132.03|1
1654513780000|2022-06-06 11:09:40|133.42|132.02|133.42|132.02|133.44|132.04|133.42|132.02|4
1654513790000|2022-06-06 11:09:50|133.41|132.01|133.39|131.99|133.41|132.01|133.39|131.99|2
1654513800000|2022-06-06 11:10:00|133.4|132|133.3|131.9|133.4|132|133.3|131.9|9
1654513810000|2022-06-06 11:10:10|133.29|131.89|133.23|131.83|133.29|131.89|133.23|131.83|5
1654513820000|2022-06-06 11:10:20|133.22|131.82|133.2|131.8|133.22|131.82|133.2|131.8|3
1654513830000|2022-06-06 11:10:30|133.23|131.83|133.2|131.8|133.23|131.83|133.19|131.79|8
1654513840000|2022-06-06 11:10:40|133.19|131.79|133.21|131.81|133.21|131.81|133.18|131.78|3
1654513850000|2022-06-06 11:10:50|133.18|131.78|133.12|131.72|133.21|131.81|133.12|131.72|8
1654513860000|2022-06-06 11:11:00|133.14|131.74|133.11|131.71|133.14|131.74|133.11|131.71|4
1654513870000|2022-06-06 11:11:10|133.08|131.68|132.98|131.58|133.08|131.68|132.98|131.58|6
1654513880000|2022-06-06 11:11:20|132.97|131.57|132.99|131.59|132.99|131.59|132.97|131.57|2
1654513900000|2022-06-06 11:11:40|133|131.6|132.99|131.59|133|131.6|132.99|131.59|2
1654513920000|2022-06-06 11:12:00|132.98|131.58|132.98|131.58|132.98|131.58|132.98|131.58|1
1654513930000|2022-06-06 11:12:10|132.99|131.59|132.91|131.51|132.99|131.59|132.91|131.51|6
1654513940000|2022-06-06 11:12:20|132.85|131.45|132.58|131.18|132.85|131.45|132.57|131.17|15
1654513950000|2022-06-06 11:12:30|132.57|131.17|132.57|131.17|132.57|131.17|132.57|131.17|1
1654513960000|2022-06-06 11:12:40|132.58|131.18|132.58|131.18|132.58|131.18|132.58|131.18|1
1654513980000|2022-06-06 11:13:00|132.59|131.19|132.63|131.23|132.65|131.25|132.59|131.19|6
1654513990000|2022-06-06 11:13:10|132.62|131.22|132.62|131.22|132.62|131.22|132.62|131.22|1
1654514000000|2022-06-06 11:13:20|132.66|131.26|132.66|131.26|132.66|131.26|132.65|131.25|3
1654514020000|2022-06-06 11:13:40|132.67|131.27|132.67|131.27|132.67|131.27|132.67|131.27|1
1654514030000|2022-06-06 11:13:50|132.66|131.26|132.61|131.21|132.66|131.26|132.61|131.21|3
1654514040000|2022-06-06 11:14:00|132.62|131.22|132.64|131.24|132.64|131.24|132.62|131.22|2
1654514050000|2022-06-06 11:14:10|132.66|131.26|132.71|131.31|132.71|131.31|132.66|131.26|3
1654514070000|2022-06-06 11:14:30|132.72|131.32|132.75|131.35|132.75|131.35|132.72|131.32|2
1654514090000|2022-06-06 11:14:50|132.7|131.3|132.7|131.3|132.7|131.3|132.69|131.29|3
1654514100000|2022-06-06 11:15:00|132.69|131.29|132.7|131.3|132.7|131.3|132.68|131.28|3
1654514110000|2022-06-06 11:15:10|132.71|131.31|132.72|131.32|132.72|131.32|132.71|131.31|2
1654514150000|2022-06-06 11:15:50|132.75|131.35|132.89|131.49|132.89|131.49|132.75|131.35|6
1654514160000|2022-06-06 11:16:00|132.91|131.51|132.92|131.52|132.92|131.52|132.91|131.51|2
1654514170000|2022-06-06 11:16:10|132.94|131.54|133|131.6|133.01|131.61|132.93|131.53|6
1654514200000|2022-06-06 11:16:40|133.01|131.61|133.03|131.63|133.03|131.63|133|131.6|4
1654514210000|2022-06-06 11:16:50|133.01|131.61|133|131.6|133.01|131.61|132.98|131.58|4
1654514220000|2022-06-06 11:17:00|133.02|131.62|133.08|131.68|133.08|131.68|133.01|131.61|8
1654514250000|2022-06-06 11:17:30|133.09|131.69|133.09|131.69|133.09|131.69|133.09|131.69|1
1654514260000|2022-06-06 11:17:40|133.12|131.72|133.12|131.72|133.12|131.72|133.12|131.72|1
1654514270000|2022-06-06 11:17:50|133.17|131.77|133.11|131.71|133.18|131.78|133.11|131.71|5
1654514290000|2022-06-06 11:18:10|133.13|131.73|133.18|131.78|133.18|131.78|133.13|131.73|3
1654514300000|2022-06-06 11:18:20|133.15|131.75|133.18|131.78|133.18|131.78|133.15|131.75|3
1654514310000|2022-06-06 11:18:30|133.15|131.75|133.24|131.84|133.25|131.85|133.15|131.75|5
1654514330000|2022-06-06 11:18:50|133.25|131.85|133.28|131.88|133.29|131.89|133.25|131.85|3
1654514340000|2022-06-06 11:19:00|133.27|131.87|133.29|131.89|133.29|131.89|133.27|131.87|2
1654514350000|2022-06-06 11:19:10|133.28|131.88|133.19|131.79|133.28|131.88|133.19|131.79|5
1654514370000|2022-06-06 11:19:30|133.15|131.75|133.15|131.75|133.15|131.75|133.15|131.75|1
1654514380000|2022-06-06 11:19:40|133.19|131.79|133.19|131.79|133.19|131.79|133.19|131.79|1
1654514410000|2022-06-06 11:20:10|133.2|131.8|133.17|131.77|133.2|131.8|133.17|131.77|3
1654514420000|2022-06-06 11:20:20|133.15|131.75|133.09|131.69|133.15|131.75|133.09|131.69|3
1654514430000|2022-06-06 11:20:30|133.1|131.7|133.01|131.61|133.1|131.7|133.01|131.61|6
1654514440000|2022-06-06 11:20:40|133|131.6|133.01|131.61|133.06|131.66|133|131.6|9
1654514450000|2022-06-06 11:20:50|133.03|131.63|132.99|131.59|133.03|131.63|132.99|131.59|5
1654514470000|2022-06-06 11:21:10|133.01|131.61|133.01|131.61|133.01|131.61|132.99|131.59|4
1654514480000|2022-06-06 11:21:20|133.02|131.62|133.03|131.63|133.03|131.63|133|131.6|6
1654514490000|2022-06-06 11:21:30|133.06|131.66|133.09|131.69|133.09|131.69|133|131.6|9
1654514500000|2022-06-06 11:21:40|133.08|131.68|133|131.6|133.08|131.68|133|131.6|6
1654514510000|2022-06-06 11:21:50|132.99|131.59|132.99|131.59|132.99|131.59|132.98|131.58|3
1654514520000|2022-06-06 11:22:00|133|131.6|133.06|131.66|133.06|131.66|133|131.6|3
1654514530000|2022-06-06 11:22:10|133.07|131.67|133.09|131.69|133.11|131.71|133.07|131.67|6
1654514540000|2022-06-06 11:22:20|133.1|131.7|133.1|131.7|133.1|131.7|133.1|131.7|1
1654514550000|2022-06-06 11:22:30|133.11|131.71|133.13|131.73|133.14|131.74|133.11|131.71|6
1654514560000|2022-06-06 11:22:40|133.14|131.74|133.15|131.75|133.15|131.75|133.11|131.71|5
1654514570000|2022-06-06 11:22:50|133.14|131.74|133.09|131.69|133.14|131.74|133.08|131.68|8
1654514590000|2022-06-06 11:23:10|133.1|131.7|133.09|131.69|133.1|131.7|133.09|131.69|2
1654514610000|2022-06-06 11:23:30|133.1|131.7|133.01|131.61|133.1|131.7|133.01|131.61|6
1654514620000|2022-06-06 11:23:40|133|131.6|133|131.6|133|131.6|133|131.6|1
1654514630000|2022-06-06 11:23:50|132.99|131.59|132.9|131.5|132.99|131.59|132.88|131.48|9
1654514640000|2022-06-06 11:24:00|132.89|131.49|132.95|131.55|132.98|131.58|132.89|131.49|8
1654514650000|2022-06-06 11:24:10|132.96|131.56|132.98|131.58|132.98|131.58|132.96|131.56|2
1654514670000|2022-06-06 11:24:30|132.99|131.59|132.99|131.59|132.99|131.59|132.99|131.59|1
1654514680000|2022-06-06 11:24:40|133|131.6|133.01|131.61|133.05|131.65|133|131.6|8
1654514690000|2022-06-06 11:24:50|133|131.6|133.01|131.61|133.01|131.61|133|131.6|2
1654514700000|2022-06-06 11:25:00|133.02|131.62|133|131.6|133.02|131.62|133|131.6|2
1654514710000|2022-06-06 11:25:10|133.01|131.61|133.08|131.68|133.08|131.68|133.01|131.61|4
1654514720000|2022-06-06 11:25:20|133.07|131.67|133.08|131.68|133.08|131.68|133.07|131.67|2
1654514730000|2022-06-06 11:25:30|133.07|131.67|133.08|131.68|133.08|131.68|133.07|131.67|2
1654514740000|2022-06-06 11:25:40|133.07|131.67|133.07|131.67|133.08|131.68|133.07|131.67|3
1654514750000|2022-06-06 11:25:50|133.08|131.68|133.08|131.68|133.08|131.68|133.08|131.68|1
1654514760000|2022-06-06 11:26:00|133.09|131.69|133.08|131.68|133.09|131.69|133.08|131.68|2
1654514770000|2022-06-06 11:26:10|133.09|131.69|133.08|131.68|133.09|131.69|133.08|131.68|2
1654514860000|2022-06-06 11:27:40|133.09|131.69|133.09|131.69|133.11|131.71|133.09|131.69|4
1654514880000|2022-06-06 11:28:00|133.12|131.72|133.09|131.69|133.12|131.72|133.09|131.69|2
1654514890000|2022-06-06 11:28:10|133.12|131.72|133|131.6|133.12|131.72|132.99|131.59|8
1654514900000|2022-06-06 11:28:20|133.01|131.61|133.01|131.61|133.03|131.63|133.01|131.61|5
1654514910000|2022-06-06 11:28:30|133|131.6|133|131.6|133|131.6|133|131.6|1
1654514920000|2022-06-06 11:28:40|133.01|131.61|133.01|131.61|133.01|131.61|133.01|131.61|1
1654514930000|2022-06-06 11:28:50|132.99|131.59|132.99|131.59|132.99|131.59|132.99|131.59|1
1654514950000|2022-06-06 11:29:10|132.98|131.58|132.9|131.5|132.98|131.58|132.9|131.5|7
1654514960000|2022-06-06 11:29:20|132.91|131.51|132.91|131.51|132.93|131.53|132.9|131.5|5
1654514970000|2022-06-06 11:29:30|132.93|131.53|132.91|131.51|132.93|131.53|132.91|131.51|3
1654514980000|2022-06-06 11:29:40|132.92|131.52|132.95|131.55|132.95|131.55|132.92|131.52|2
1654514990000|2022-06-06 11:29:50|132.92|131.52|132.92|131.52|132.92|131.52|132.92|131.52|1
1654515000000|2022-06-06 11:30:00|133.02|131.62|133|131.6|133.02|131.62|133|131.6|2
1654515010000|2022-06-06 11:30:10|133.03|131.63|133.08|131.68|133.1|131.7|133.03|131.63|5
1654515020000|2022-06-06 11:30:20|133.05|131.65|132.94|131.54|133.05|131.65|132.92|131.52|4
1654515030000|2022-06-06 11:30:30|132.93|131.53|132.99|131.59|132.99|131.59|132.92|131.52|5
1654515040000|2022-06-06 11:30:40|132.98|131.58|132.99|131.59|132.99|131.59|132.98|131.58|6
1654515060000|2022-06-06 11:31:00|133|131.6|132.98|131.58|133|131.6|132.98|131.58|3
1654515070000|2022-06-06 11:31:10|132.99|131.59|132.99|131.59|132.99|131.59|132.99|131.59|1
1654515120000|2022-06-06 11:32:00|133.01|131.61|132.98|131.58|133.01|131.61|132.96|131.56|5
1654515130000|2022-06-06 11:32:10|132.97|131.57|132.98|131.58|132.99|131.59|132.97|131.57|3
1654515140000|2022-06-06 11:32:20|132.99|131.59|132.99|131.59|132.99|131.59|132.99|131.59|1
1654515150000|2022-06-06 11:32:30|132.98|131.58|132.98|131.58|132.99|131.59|132.97|131.57|5
1654515170000|2022-06-06 11:32:50|132.99|131.59|132.98|131.58|132.99|131.59|132.98|131.58|2
1654515180000|2022-06-06 11:33:00|133.01|131.61|132.99|131.59|133.01|131.61|132.98|131.58|7
1654515200000|2022-06-06 11:33:20|133.02|131.62|133.08|131.68|133.09|131.69|133.02|131.62|4
1654515230000|2022-06-06 11:33:50|133.07|131.67|132.99|131.59|133.07|131.67|132.99|131.59|5
1654515240000|2022-06-06 11:34:00|133|131.6|133.02|131.62|133.03|131.63|133|131.6|3
1654515250000|2022-06-06 11:34:10|133.03|131.63|133.08|131.68|133.08|131.68|133.03|131.63|3
1654515270000|2022-06-06 11:34:30|133.07|131.67|133.08|131.68|133.08|131.68|133.07|131.67|2
1654515280000|2022-06-06 11:34:40|133.1|131.7|133.08|131.68|133.1|131.7|133.08|131.68|4
1654515290000|2022-06-06 11:34:50|133.07|131.67|133.01|131.61|133.07|131.67|132.99|131.59|5
1654515300000|2022-06-06 11:35:00|133.02|131.62|133|131.6|133.02|131.62|133|131.6|2
1654515310000|2022-06-06 11:35:10|133.03|131.63|133|131.6|133.03|131.63|133|131.6|3
1654515330000|2022-06-06 11:35:30|133.03|131.63|132.99|131.59|133.03|131.63|132.99|131.59|4
1654515360000|2022-06-06 11:36:00|133.02|131.62|132.91|131.51|133.02|131.62|132.91|131.51|8
1654515370000|2022-06-06 11:36:10|132.9|131.5|132.94|131.54|132.94|131.54|132.9|131.5|3
1654515380000|2022-06-06 11:36:20|132.93|131.53|132.92|131.52|132.93|131.53|132.92|131.52|2
1654515390000|2022-06-06 11:36:30|132.95|131.55|132.95|131.55|132.95|131.55|132.9|131.5|5
1654515400000|2022-06-06 11:36:40|132.94|131.54|132.73|131.33|132.94|131.54|132.73|131.33|15
1654515410000|2022-06-06 11:36:50|132.72|131.32|132.71|131.31|132.72|131.32|132.71|131.31|2
1654515430000|2022-06-06 11:37:10|132.72|131.32|132.75|131.35|132.78|131.38|132.72|131.32|8
1654515440000|2022-06-06 11:37:20|132.73|131.33|132.72|131.32|132.73|131.33|132.72|131.32|4
1654515450000|2022-06-06 11:37:30|132.71|131.31|132.51|131.11|132.72|131.32|132.51|131.11|8
1654515460000|2022-06-06 11:37:40|132.45|131.05|132.47|131.07|132.48|131.08|132.42|131.02|6
1654515490000|2022-06-06 11:38:10|132.48|131.08|132.48|131.08|132.48|131.08|132.48|131.08|1
1654515500000|2022-06-06 11:38:20|132.5|131.1|132.51|131.11|132.51|131.11|132.5|131.1|2
1654515510000|2022-06-06 11:38:30|132.53|131.13|132.52|131.12|132.53|131.13|132.52|131.12|2
1654515520000|2022-06-06 11:38:40|132.53|131.13|132.53|131.13|132.53|131.13|132.53|131.13|1
1654515530000|2022-06-06 11:38:50|132.54|131.14|132.53|131.13|132.54|131.14|132.53|131.13|2
1654515540000|2022-06-06 11:39:00|132.52|131.12|132.51|131.11|132.52|131.12|132.5|131.1|3
1654515550000|2022-06-06 11:39:10|132.5|131.1|132.53|131.13|132.53|131.13|132.5|131.1|2
1654515590000|2022-06-06 11:39:50|132.58|131.18|132.58|131.18|132.58|131.18|132.58|131.18|1
1654515610000|2022-06-06 11:40:10|132.59|131.19|132.62|131.22|132.62|131.22|132.59|131.19|2
1654515620000|2022-06-06 11:40:20|132.63|131.23|132.62|131.22|132.63|131.23|132.62|131.22|2
1654515630000|2022-06-06 11:40:30|132.67|131.27|132.64|131.24|132.67|131.27|132.63|131.23|4
1654515640000|2022-06-06 11:40:40|132.66|131.26|132.48|131.08|132.67|131.27|132.48|131.08|11
1654515650000|2022-06-06 11:40:50|132.49|131.09|132.55|131.15|132.55|131.15|132.49|131.09|5
1654515660000|2022-06-06 11:41:00|132.54|131.14|132.55|131.15|132.55|131.15|132.54|131.14|2
1654515710000|2022-06-06 11:41:50|132.54|131.14|132.53|131.13|132.54|131.14|132.53|131.13|2
1654515730000|2022-06-06 11:42:10|132.58|131.18|132.65|131.25|132.65|131.25|132.58|131.18|3
1654515740000|2022-06-06 11:42:20|132.66|131.26|132.61|131.21|132.66|131.26|132.61|131.21|4
1654515750000|2022-06-06 11:42:30|132.62|131.22|132.62|131.22|132.62|131.22|132.62|131.22|1
1654515760000|2022-06-06 11:42:40|132.61|131.21|132.57|131.17|132.62|131.22|132.57|131.17|7
1654515770000|2022-06-06 11:42:50|132.56|131.16|132.64|131.24|132.64|131.24|132.56|131.16|4
1654515780000|2022-06-06 11:43:00|132.63|131.23|132.63|131.23|132.63|131.23|132.63|131.23|1
1654515800000|2022-06-06 11:43:20|132.64|131.24|132.63|131.23|132.64|131.24|132.63|131.23|2
1654515810000|2022-06-06 11:43:30|132.65|131.25|132.64|131.24|132.65|131.25|132.64|131.24|2
1654515820000|2022-06-06 11:43:40|132.65|131.25|132.65|131.25|132.65|131.25|132.65|131.25|1
1654515870000|2022-06-06 11:44:30|132.64|131.24|132.64|131.24|132.64|131.24|132.64|131.24|1
1654515880000|2022-06-06 11:44:40|132.65|131.25|132.69|131.29|132.7|131.3|132.65|131.25|9
1654515890000|2022-06-06 11:44:50|132.68|131.28|132.68|131.28|132.69|131.29|132.66|131.26|7
1654515900000|2022-06-06 11:45:00|132.67|131.27|132.67|131.27|132.67|131.27|132.67|131.27|1
1654515910000|2022-06-06 11:45:10|132.69|131.29|132.7|131.3|132.7|131.3|132.69|131.29|2
1654515940000|2022-06-06 11:45:40|132.69|131.29|132.69|131.29|132.69|131.29|132.69|131.29|1
1654516050000|2022-06-06 11:47:30|132.68|131.28|132.68|131.28|132.68|131.28|132.68|131.28|1
1654516060000|2022-06-06 11:47:40|132.7|131.3|132.69|131.29|132.7|131.3|132.68|131.28|6
1654516070000|2022-06-06 11:47:50|132.68|131.28|132.68|131.28|132.68|131.28|132.67|131.27|3
1654516080000|2022-06-06 11:48:00|132.67|131.27|132.67|131.27|132.67|131.27|132.66|131.26|3
1654516100000|2022-06-06 11:48:20|132.68|131.28|132.69|131.29|132.69|131.29|132.68|131.28|4
1654516110000|2022-06-06 11:48:30|132.68|131.28|132.7|131.3|132.7|131.3|132.68|131.28|2
1654516130000|2022-06-06 11:48:50|132.69|131.29|132.68|131.28|132.69|131.29|132.68|131.28|2
1654516140000|2022-06-06 11:49:00|132.67|131.27|132.67|131.27|132.67|131.27|132.67|131.27|1
1654516150000|2022-06-06 11:49:10|132.66|131.26|132.66|131.26|132.66|131.26|132.65|131.25|3
1654516160000|2022-06-06 11:49:20|132.65|131.25|132.59|131.19|132.65|131.25|132.58|131.18|7
1654516170000|2022-06-06 11:49:30|132.58|131.18|132.57|131.17|132.58|131.18|132.57|131.17|2
1654516180000|2022-06-06 11:49:40|132.56|131.16|132.47|131.07|132.56|131.16|132.47|131.07|8
1654516190000|2022-06-06 11:49:50|132.5|131.1|132.47|131.07|132.54|131.14|132.47|131.07|8
1654516200000|2022-06-06 11:50:00|132.46|131.06|132.4|131|132.46|131.06|132.4|131|6
1654516210000|2022-06-06 11:50:10|132.39|130.99|132.38|130.98|132.39|130.99|132.37|130.97|6
1654516220000|2022-06-06 11:50:20|132.39|130.99|132.35|130.95|132.39|130.99|132.35|130.95|5
1654516230000|2022-06-06 11:50:30|132.36|130.96|132.36|130.96|132.36|130.96|132.36|130.96|1
1654516240000|2022-06-06 11:50:40|132.35|130.95|132.26|130.86|132.35|130.95|132.26|130.86|5
1654516260000|2022-06-06 11:51:00|132.25|130.85|132.25|130.85|132.25|130.85|132.24|130.84|3
1654516290000|2022-06-06 11:51:30|132.26|130.86|132.34|130.94|132.34|130.94|132.26|130.86|3
1654516310000|2022-06-06 11:51:50|132.36|130.96|132.42|131.02|132.42|131.02|132.35|130.95|8
1654516320000|2022-06-06 11:52:00|132.43|131.03|132.43|131.03|132.43|131.03|132.43|131.03|1
1654516350000|2022-06-06 11:52:30|132.45|131.05|132.49|131.09|132.49|131.09|132.45|131.05|2
1654516360000|2022-06-06 11:52:40|132.51|131.11|132.51|131.11|132.51|131.11|132.51|131.11|1
1654516400000|2022-06-06 11:53:20|132.53|131.13|132.67|131.27|132.68|131.28|132.53|131.13|8
1654516410000|2022-06-06 11:53:30|132.66|131.26|132.66|131.26|132.66|131.26|132.66|131.26|1
1654516430000|2022-06-06 11:53:50|132.65|131.25|132.65|131.25|132.65|131.25|132.65|131.25|1
1654516440000|2022-06-06 11:54:00|132.64|131.24|132.63|131.23|132.64|131.24|132.59|131.19|7
1654516490000|2022-06-06 11:54:50|132.59|131.19|132.59|131.19|132.59|131.19|132.58|131.18|3
1654516500000|2022-06-06 11:55:00|132.58|131.18|132.58|131.18|132.58|131.18|132.58|131.18|1
1654516610000|2022-06-06 11:56:50|132.57|131.17|132.58|131.18|132.58|131.18|132.57|131.17|2
1654516630000|2022-06-06 11:57:10|132.57|131.17|132.57|131.17|132.57|131.17|132.57|131.17|1
1654516650000|2022-06-06 11:57:30|132.58|131.18|132.58|131.18|132.58|131.18|132.58|131.18|1
1654516660000|2022-06-06 11:57:40|132.57|131.17|132.57|131.17|132.57|131.17|132.57|131.17|1
1654516720000|2022-06-06 11:58:40|132.56|131.16|132.56|131.16|132.56|131.16|132.56|131.16|1
1654516800000|2022-06-06 12:00:00|132.58|131.18|132.57|131.17|132.6|131.2|132.57|131.17|6
1654516810000|2022-06-06 12:00:10|132.58|131.18|132.58|131.18|132.58|131.18|132.58|131.18|1
1654516820000|2022-06-06 12:00:20|132.59|131.19|132.59|131.19|132.59|131.19|132.59|131.19|1
1654516900000|2022-06-06 12:01:40|132.62|131.22|132.62|131.22|132.62|131.22|132.62|131.22|1
1654516910000|2022-06-06 12:01:50|132.66|131.26|132.66|131.26|132.66|131.26|132.66|131.26|1
1654517000000|2022-06-06 12:03:20|132.65|131.25|132.65|131.25|132.65|131.25|132.65|131.25|1
1654517010000|2022-06-06 12:03:30|132.66|131.26|132.66|131.26|132.66|131.26|132.65|131.25|3
1654517060000|2022-06-06 12:04:20|132.65|131.25|132.58|131.18|132.65|131.25|132.58|131.18|3
1654517070000|2022-06-06 12:04:30|132.59|131.19|132.59|131.19|132.59|131.19|132.59|131.19|1
1654517080000|2022-06-06 12:04:40|132.58|131.18|132.57|131.17|132.58|131.18|132.57|131.17|2
1654517140000|2022-06-06 12:05:40|132.56|131.16|132.56|131.16|132.56|131.16|132.56|131.16|1
1654517200000|2022-06-06 12:06:40|132.58|131.18|132.57|131.17|132.58|131.18|132.57|131.17|2
1654517230000|2022-06-06 12:07:10|132.58|131.18|132.6|131.2|132.61|131.21|132.58|131.18|4
1654517250000|2022-06-06 12:07:30|132.59|131.19|132.59|131.19|132.59|131.19|132.59|131.19|1
1654517270000|2022-06-06 12:07:50|132.62|131.22|132.67|131.27|132.67|131.27|132.62|131.22|2
1654517280000|2022-06-06 12:08:00|132.69|131.29|132.69|131.29|132.69|131.29|132.69|131.29|1
1654517300000|2022-06-06 12:08:20|132.68|131.28|132.67|131.27|132.68|131.28|132.65|131.25|4
1654517310000|2022-06-06 12:08:30|132.66|131.26|132.66|131.26|132.67|131.27|132.66|131.26|3
1654517340000|2022-06-06 12:09:00|132.67|131.27|132.69|131.29|132.69|131.29|132.67|131.27|2
1654517350000|2022-06-06 12:09:10|132.68|131.28|132.66|131.26|132.68|131.28|132.66|131.26|3
1654517370000|2022-06-06 12:09:30|132.67|131.27|132.67|131.27|132.67|131.27|132.67|131.27|1
1654517400000|2022-06-06 12:10:00|132.73|131.33|132.79|131.39|132.81|131.41|132.73|131.33|4
1654517410000|2022-06-06 12:10:10|132.8|131.4|132.81|131.41|132.81|131.41|132.79|131.39|7
1654517420000|2022-06-06 12:10:20|132.79|131.39|132.79|131.39|132.79|131.39|132.79|131.39|1
1654517430000|2022-06-06 12:10:30|132.81|131.41|132.9|131.5|132.9|131.5|132.79|131.39|5
1654517440000|2022-06-06 12:10:40|132.93|131.53|132.93|131.53|132.93|131.53|132.93|131.53|1
1654517450000|2022-06-06 12:10:50|132.87|131.47|132.87|131.47|132.87|131.47|132.87|131.47|1
1654517460000|2022-06-06 12:11:00|132.91|131.51|132.89|131.49|132.91|131.51|132.89|131.49|2
1654517470000|2022-06-06 12:11:10|132.87|131.47|132.87|131.47|132.87|131.47|132.87|131.47|1
1654517480000|2022-06-06 12:11:20|132.9|131.5|132.87|131.47|132.9|131.5|132.87|131.47|2
1654517490000|2022-06-06 12:11:30|132.89|131.49|132.86|131.46|132.89|131.49|132.85|131.45|5
1654517500000|2022-06-06 12:11:40|132.91|131.51|132.91|131.51|132.94|131.54|132.91|131.51|4
1654517510000|2022-06-06 12:11:50|132.95|131.55|132.91|131.51|132.95|131.55|132.91|131.51|3
1654517520000|2022-06-06 12:12:00|132.92|131.52|132.91|131.51|132.92|131.52|132.91|131.51|2
1654517530000|2022-06-06 12:12:10|132.94|131.54|132.91|131.51|132.94|131.54|132.91|131.51|2
1654517540000|2022-06-06 12:12:20|132.92|131.52|132.91|131.51|132.94|131.54|132.91|131.51|4
1654517550000|2022-06-06 12:12:30|132.92|131.52|132.91|131.51|132.93|131.53|132.91|131.51|3
1654517620000|2022-06-06 12:13:40|132.93|131.53|132.91|131.51|132.93|131.53|132.91|131.51|3
1654517640000|2022-06-06 12:14:00|132.93|131.53|132.83|131.43|132.93|131.53|132.82|131.42|6
1654517670000|2022-06-06 12:14:30|132.86|131.46|132.81|131.41|132.86|131.46|132.81|131.41|5
1654517680000|2022-06-06 12:14:40|132.8|131.4|132.79|131.39|132.8|131.4|132.79|131.39|2
1654517690000|2022-06-06 12:14:50|132.8|131.4|132.77|131.37|132.8|131.4|132.77|131.37|6
1654517700000|2022-06-06 12:15:00|132.76|131.36|132.76|131.36|132.77|131.37|132.76|131.36|3
1654517710000|2022-06-06 12:15:10|132.77|131.37|132.76|131.36|132.77|131.37|132.76|131.36|2
1654517720000|2022-06-06 12:15:20|132.78|131.38|132.69|131.29|132.78|131.38|132.69|131.29|8
1654517730000|2022-06-06 12:15:30|132.7|131.3|132.69|131.29|132.71|131.31|132.69|131.29|4
1654517740000|2022-06-06 12:15:40|132.7|131.3|132.69|131.29|132.7|131.3|132.69|131.29|4
1654517750000|2022-06-06 12:15:50|132.68|131.28|132.46|131.06|132.68|131.28|132.46|131.06|14
1654517770000|2022-06-06 12:16:10|132.45|131.05|132.51|131.11|132.51|131.11|132.45|131.05|5
1654517800000|2022-06-06 12:16:40|132.56|131.16|132.59|131.19|132.59|131.19|132.56|131.16|3
1654517810000|2022-06-06 12:16:50|132.6|131.2|132.56|131.16|132.6|131.2|132.56|131.16|5
1654517840000|2022-06-06 12:17:20|132.59|131.19|132.59|131.19|132.59|131.19|132.59|131.19|1
1654517880000|2022-06-06 12:18:00|132.58|131.18|132.57|131.17|132.58|131.18|132.57|131.17|2
1654517900000|2022-06-06 12:18:20|132.56|131.16|132.56|131.16|132.56|131.16|132.56|131.16|1
1654517920000|2022-06-06 12:18:40|132.55|131.15|132.49|131.09|132.55|131.15|132.49|131.09|3
1654517940000|2022-06-06 12:19:00|132.47|131.07|132.47|131.07|132.47|131.07|132.47|131.07|1
1654517950000|2022-06-06 12:19:10|132.46|131.06|132.46|131.06|132.47|131.07|132.46|131.06|3
1654517980000|2022-06-06 12:19:40|132.47|131.07|132.49|131.09|132.5|131.1|132.47|131.07|4
1654517990000|2022-06-06 12:19:50|132.48|131.08|132.38|130.98|132.48|131.08|132.38|130.98|6
1654518000000|2022-06-06 12:20:00|132.37|130.97|132.35|130.95|132.37|130.97|132.35|130.95|3
1654518010000|2022-06-06 12:20:10|132.37|130.97|132.41|131.01|132.42|131.02|132.37|130.97|5
1654518070000|2022-06-06 12:21:10|132.4|131|132.38|130.98|132.4|131|132.38|130.98|2
1654518080000|2022-06-06 12:21:20|132.37|130.97|132.37|130.97|132.37|130.97|132.37|130.97|1
1654518100000|2022-06-06 12:21:40|132.35|130.95|132.36|130.96|132.36|130.96|132.35|130.95|2
1654518130000|2022-06-06 12:22:10|132.37|130.97|132.42|131.02|132.42|131.02|132.37|130.97|2
1654518140000|2022-06-06 12:22:20|132.41|131.01|132.41|131.01|132.41|131.01|132.41|131.01|1
1654518180000|2022-06-06 12:23:00|132.39|130.99|132.39|130.99|132.39|130.99|132.37|130.97|4
1654518200000|2022-06-06 12:23:20|132.37|130.97|132.37|130.97|132.37|130.97|132.37|130.97|1
1654518220000|2022-06-06 12:23:40|132.36|130.96|132.37|130.97|132.37|130.97|132.36|130.96|2
1654518230000|2022-06-06 12:23:50|132.36|130.96|132.36|130.96|132.36|130.96|132.36|130.96|1
1654518250000|2022-06-06 12:24:10|132.35|130.95|132.35|130.95|132.35|130.95|132.35|130.95|1
1654518260000|2022-06-06 12:24:20|132.36|130.96|132.36|130.96|132.36|130.96|132.36|130.96|1
1654518270000|2022-06-06 12:24:30|132.35|130.95|132.36|130.96|132.36|130.96|132.35|130.95|2
1654518280000|2022-06-06 12:24:40|132.35|130.95|132.35|130.95|132.36|130.96|132.34|130.94|7
1654518290000|2022-06-06 12:24:50|132.36|130.96|132.36|130.96|132.36|130.96|132.35|130.95|5
1654518300000|2022-06-06 12:25:00|132.35|130.95|132.36|130.96|132.37|130.97|132.35|130.95|4
1654518310000|2022-06-06 12:25:10|132.37|130.97|132.41|131.01|132.41|131.01|132.37|130.97|2
1654518320000|2022-06-06 12:25:20|132.44|131.04|132.44|131.04|132.44|131.04|132.44|131.04|1
1654518350000|2022-06-06 12:25:50|132.45|131.05|132.48|131.08|132.5|131.1|132.45|131.05|5
1654518360000|2022-06-06 12:26:00|132.51|131.11|132.51|131.11|132.51|131.11|132.51|131.11|1
1654518370000|2022-06-06 12:26:10|132.52|131.12|132.51|131.11|132.52|131.12|132.51|131.11|2
1654518380000|2022-06-06 12:26:20|132.5|131.1|132.54|131.14|132.54|131.14|132.5|131.1|3
1654518390000|2022-06-06 12:26:30|132.55|131.15|132.49|131.09|132.55|131.15|132.49|131.09|7
1654518400000|2022-06-06 12:26:40|132.5|131.1|132.54|131.14|132.54|131.14|132.5|131.1|3
1654518410000|2022-06-06 12:26:50|132.55|131.15|132.55|131.15|132.55|131.15|132.55|131.15|1
1654518440000|2022-06-06 12:27:20|132.56|131.16|132.56|131.16|132.56|131.16|132.56|131.16|1
1654518450000|2022-06-06 12:27:30|132.55|131.15|132.55|131.15|132.55|131.15|132.55|131.15|1
1654518460000|2022-06-06 12:27:40|132.56|131.16|132.55|131.15|132.56|131.16|132.55|131.15|2
1654518470000|2022-06-06 12:27:50|132.56|131.16|132.56|131.16|132.56|131.16|132.56|131.16|1
1654518500000|2022-06-06 12:28:20|132.57|131.17|132.61|131.21|132.62|131.22|132.57|131.17|4
1654518510000|2022-06-06 12:28:30|132.59|131.19|132.6|131.2|132.6|131.2|132.59|131.19|2
1654518530000|2022-06-06 12:28:50|132.59|131.19|132.58|131.18|132.63|131.23|132.57|131.17|7
1654518540000|2022-06-06 12:29:00|132.57|131.17|132.59|131.19|132.59|131.19|132.57|131.17|3
1654518550000|2022-06-06 12:29:10|132.58|131.18|132.58|131.18|132.58|131.18|132.58|131.18|1
1654518560000|2022-06-06 12:29:20|132.6|131.2|132.59|131.19|132.6|131.2|132.59|131.19|2
1654518570000|2022-06-06 12:29:30|132.58|131.18|132.58|131.18|132.58|131.18|132.58|131.18|1
1654518580000|2022-06-06 12:29:40|132.59|131.19|132.61|131.21|132.62|131.22|132.59|131.19|3
1654518600000|2022-06-06 12:30:00|132.62|131.22|132.62|131.22|132.62|131.22|132.62|131.22|1
1654518610000|2022-06-06 12:30:10|132.61|131.21|132.61|131.21|132.61|131.21|132.61|131.21|1
1654518620000|2022-06-06 12:30:20|132.6|131.2|132.61|131.21|132.61|131.21|132.59|131.19|4
1654518650000|2022-06-06 12:30:50|132.6|131.2|132.6|131.2|132.6|131.2|132.6|131.2|1
1654518660000|2022-06-06 12:31:00|132.61|131.21|132.6|131.2|132.61|131.21|132.6|131.2|2
1654518680000|2022-06-06 12:31:20|132.61|131.21|132.68|131.28|132.69|131.29|132.61|131.21|4
1654518760000|2022-06-06 12:32:40|132.7|131.3|132.7|131.3|132.7|131.3|132.7|131.3|1
1654518780000|2022-06-06 12:33:00|132.69|131.29|132.7|131.3|132.7|131.3|132.69|131.29|2
1654518830000|2022-06-06 12:33:50|132.68|131.28|132.67|131.27|132.69|131.29|132.67|131.27|6
1654518840000|2022-06-06 12:34:00|132.68|131.28|132.68|131.28|132.68|131.28|132.67|131.27|7
1654518850000|2022-06-06 12:34:10|132.69|131.29|132.71|131.31|132.71|131.31|132.69|131.29|2
1654518890000|2022-06-06 12:34:50|132.7|131.3|132.7|131.3|132.7|131.3|132.7|131.3|1
1654518910000|2022-06-06 12:35:10|132.69|131.29|132.68|131.28|132.69|131.29|132.68|131.28|2
1654518920000|2022-06-06 12:35:20|132.67|131.27|132.66|131.26|132.67|131.27|132.66|131.26|2
1654518930000|2022-06-06 12:35:30|132.65|131.25|132.65|131.25|132.66|131.26|132.65|131.25|3
1654518940000|2022-06-06 12:35:40|132.66|131.26|132.66|131.26|132.66|131.26|132.66|131.26|1
1654518950000|2022-06-06 12:35:50|132.65|131.25|132.65|131.25|132.66|131.26|132.65|131.25|3
1654518960000|2022-06-06 12:36:00|132.64|131.24|132.56|131.16|132.64|131.24|132.49|131.09|11
1654518970000|2022-06-06 12:36:10|132.57|131.17|132.57|131.17|132.57|131.17|132.57|131.17|1
1654518980000|2022-06-06 12:36:20|132.58|131.18|132.57|131.17|132.58|131.18|132.57|131.17|2
1654518990000|2022-06-06 12:36:30|132.56|131.16|132.56|131.16|132.56|131.16|132.56|131.16|1
1654519000000|2022-06-06 12:36:40|132.57|131.17|132.57|131.17|132.57|131.17|132.57|131.17|1
1654519010000|2022-06-06 12:36:50|132.56|131.16|132.59|131.19|132.59|131.19|132.56|131.16|2
1654519020000|2022-06-06 12:37:00|132.61|131.21|132.58|131.18|132.61|131.21|132.58|131.18|3
1654519040000|2022-06-06 12:37:20|132.59|131.19|132.59|131.19|132.59|131.19|132.59|131.19|1
1654519070000|2022-06-06 12:37:50|132.58|131.18|132.57|131.17|132.58|131.18|132.57|131.17|2
1654519090000|2022-06-06 12:38:10|132.56|131.16|132.56|131.16|132.56|131.16|132.56|131.16|1
1654519110000|2022-06-06 12:38:30|132.62|131.22|132.84|131.44|132.84|131.44|132.62|131.22|9
1654519120000|2022-06-06 12:38:40|132.83|131.43|132.78|131.38|132.83|131.43|132.78|131.38|5
1654519130000|2022-06-06 12:38:50|132.77|131.37|132.77|131.37|132.78|131.38|132.77|131.37|5
1654519140000|2022-06-06 12:39:00|132.78|131.38|132.84|131.44|132.84|131.44|132.77|131.37|4
1654519150000|2022-06-06 12:39:10|132.85|131.45|132.86|131.46|132.86|131.46|132.85|131.45|2
1654519170000|2022-06-06 12:39:30|132.85|131.45|132.83|131.43|132.85|131.45|132.83|131.43|3
1654519190000|2022-06-06 12:39:50|132.81|131.41|132.78|131.38|132.81|131.41|132.76|131.36|4
1654519200000|2022-06-06 12:40:00|132.79|131.39|132.78|131.38|132.8|131.4|132.78|131.38|3
1654519210000|2022-06-06 12:40:10|132.77|131.37|132.77|131.37|132.78|131.38|132.77|131.37|3
1654519220000|2022-06-06 12:40:20|132.81|131.41|132.96|131.56|132.96|131.56|132.81|131.41|5
1654519230000|2022-06-06 12:40:30|132.95|131.55|132.88|131.48|132.95|131.55|132.88|131.48|10
1654519240000|2022-06-06 12:40:40|132.89|131.49|132.94|131.54|132.95|131.55|132.89|131.49|9
1654519250000|2022-06-06 12:40:50|132.93|131.53|132.95|131.55|132.95|131.55|132.93|131.53|3
1654519260000|2022-06-06 12:41:00|132.94|131.54|132.94|131.54|132.94|131.54|132.94|131.54|1
1654519280000|2022-06-06 12:41:20|132.93|131.53|132.88|131.48|132.93|131.53|132.88|131.48|2
1654519290000|2022-06-06 12:41:30|132.87|131.47|132.84|131.44|132.89|131.49|132.84|131.44|6
1654519310000|2022-06-06 12:41:50|132.85|131.45|132.87|131.47|132.87|131.47|132.84|131.44|6
1654519330000|2022-06-06 12:42:10|132.86|131.46|132.78|131.38|132.86|131.46|132.78|131.38|4
1654519340000|2022-06-06 12:42:20|132.77|131.37|132.78|131.38|132.79|131.39|132.77|131.37|3
1654519350000|2022-06-06 12:42:30|132.77|131.37|132.76|131.36|132.77|131.37|132.76|131.36|2
1654519360000|2022-06-06 12:42:40|132.77|131.37|132.78|131.38|132.78|131.38|132.76|131.36|3
1654519370000|2022-06-06 12:42:50|132.77|131.37|132.77|131.37|132.77|131.37|132.76|131.36|3
1654519380000|2022-06-06 12:43:00|132.76|131.36|132.74|131.34|132.78|131.38|132.74|131.34|6
1654519390000|2022-06-06 12:43:10|132.73|131.33|132.75|131.35|132.75|131.35|132.72|131.32|6
1654519400000|2022-06-06 12:43:20|132.76|131.36|132.75|131.35|132.76|131.36|132.75|131.35|2
1654519410000|2022-06-06 12:43:30|132.76|131.36|132.76|131.36|132.76|131.36|132.76|131.36|1
1654519420000|2022-06-06 12:43:40|132.75|131.35|132.75|131.35|132.75|131.35|132.75|131.35|1
1654519440000|2022-06-06 12:44:00|132.76|131.36|132.75|131.35|132.77|131.37|132.75|131.35|3
1654519450000|2022-06-06 12:44:10|132.76|131.36|132.85|131.45|132.86|131.46|132.76|131.36|5
1654519480000|2022-06-06 12:44:40|132.84|131.44|132.75|131.35|132.84|131.44|132.75|131.35|5
1654519500000|2022-06-06 12:45:00|132.74|131.34|132.78|131.38|132.79|131.39|132.74|131.34|4
1654519510000|2022-06-06 12:45:10|132.79|131.39|132.78|131.38|132.79|131.39|132.78|131.38|2
1654519520000|2022-06-06 12:45:20|132.77|131.37|132.76|131.36|132.77|131.37|132.76|131.36|2
1654519530000|2022-06-06 12:45:30|132.75|131.35|132.75|131.35|132.76|131.36|132.75|131.35|3
1654519550000|2022-06-06 12:45:50|132.74|131.34|132.74|131.34|132.74|131.34|132.74|131.34|1
1654519560000|2022-06-06 12:46:00|132.73|131.33|132.74|131.34|132.74|131.34|132.73|131.33|2
1654519570000|2022-06-06 12:46:10|132.77|131.37|132.76|131.36|132.77|131.37|132.76|131.36|2
1654519580000|2022-06-06 12:46:20|132.77|131.37|132.77|131.37|132.77|131.37|132.77|131.37|1
1654519600000|2022-06-06 12:46:40|132.78|131.38|132.85|131.45|132.85|131.45|132.78|131.38|5
1654519620000|2022-06-06 12:47:00|132.86|131.46|132.86|131.46|132.86|131.46|132.86|131.46|1
1654519630000|2022-06-06 12:47:10|132.88|131.48|132.89|131.49|132.95|131.55|132.88|131.48|6
1654519640000|2022-06-06 12:47:20|132.88|131.48|132.91|131.51|132.91|131.51|132.86|131.46|4
1654519650000|2022-06-06 12:47:30|132.95|131.55|132.95|131.55|132.95|131.55|132.95|131.55|1
1654519660000|2022-06-06 12:47:40|132.94|131.54|132.95|131.55|132.95|131.55|132.94|131.54|4
1654519670000|2022-06-06 12:47:50|132.96|131.56|132.96|131.56|132.96|131.56|132.96|131.56|1
1654519690000|2022-06-06 12:48:10|132.95|131.55|132.91|131.51|132.95|131.55|132.91|131.51|3
1654519720000|2022-06-06 12:48:40|132.9|131.5|132.88|131.48|132.9|131.5|132.87|131.47|5
1654519740000|2022-06-06 12:49:00|132.87|131.47|132.78|131.38|132.87|131.47|132.78|131.38|6
1654519750000|2022-06-06 12:49:10|132.73|131.33|132.76|131.36|132.76|131.36|132.73|131.33|3
1654519760000|2022-06-06 12:49:20|132.75|131.35|132.75|131.35|132.75|131.35|132.75|131.35|1
1654519780000|2022-06-06 12:49:40|132.74|131.34|132.69|131.29|132.74|131.34|132.69|131.29|3
1654519790000|2022-06-06 12:49:50|132.66|131.26|132.57|131.17|132.66|131.26|132.53|131.13|10
1654519800000|2022-06-06 12:50:00|132.56|131.16|132.56|131.16|132.56|131.16|132.56|131.16|1
1654519810000|2022-06-06 12:50:10|132.55|131.15|132.47|131.07|132.55|131.15|132.47|131.07|9
1654519850000|2022-06-06 12:50:50|132.46|131.06|132.37|130.97|132.46|131.06|132.37|130.97|4
1654519860000|2022-06-06 12:51:00|132.42|131.02|132.45|131.05|132.45|131.05|132.37|130.97|5
1654519870000|2022-06-06 12:51:10|132.44|131.04|132.44|131.04|132.44|131.04|132.37|130.97|6
1654519880000|2022-06-06 12:51:20|132.43|131.03|132.37|130.97|132.43|131.03|132.37|130.97|3
1654519890000|2022-06-06 12:51:30|132.36|130.96|132.36|130.96|132.36|130.96|132.36|130.96|1
1654519940000|2022-06-06 12:52:20|132.29|130.89|132.28|130.88|132.32|130.92|132.27|130.87|5
1654519950000|2022-06-06 12:52:30|132.27|130.87|132.25|130.85|132.27|130.87|132.25|130.85|2
1654519970000|2022-06-06 12:52:50|132.2|130.8|132.09|130.69|132.24|130.84|132.09|130.69|6
1654519980000|2022-06-06 12:53:00|132.08|130.68|132.12|130.72|132.12|130.72|132.05|130.65|6
1654520030000|2022-06-06 12:53:50|132.14|130.74|132.22|130.82|132.22|130.82|132.14|130.74|4
1654520040000|2022-06-06 12:54:00|132.19|130.79|132.18|130.78|132.19|130.79|132.18|130.78|2
1654520050000|2022-06-06 12:54:10|132.17|130.77|132.24|130.84|132.25|130.85|132.16|130.76|7
1654520060000|2022-06-06 12:54:20|132.23|130.83|132.23|130.83|132.23|130.83|132.23|130.83|1
1654520070000|2022-06-06 12:54:30|132.28|130.88|132.24|130.84|132.28|130.88|132.22|130.82|8
1654520080000|2022-06-06 12:54:40|132.25|130.85|132.25|130.85|132.25|130.85|132.25|130.85|1
1654520090000|2022-06-06 12:54:50|132.24|130.84|132.24|130.84|132.24|130.84|132.24|130.84|1
1654520100000|2022-06-06 12:55:00|132.23|130.83|132.23|130.83|132.23|130.83|132.23|130.83|1
1654520110000|2022-06-06 12:55:10|132.24|130.84|132.32|130.92|132.33|130.93|132.24|130.84|6
1654520140000|2022-06-06 12:55:40|132.4|131|132.42|131.02|132.42|131.02|132.4|131|3
1654520150000|2022-06-06 12:55:50|132.44|131.04|132.43|131.03|132.44|131.04|132.43|131.03|2
1654520170000|2022-06-06 12:56:10|132.52|131.12|132.49|131.09|132.52|131.12|132.49|131.09|3
1654520180000|2022-06-06 12:56:20|132.48|131.08|132.48|131.08|132.49|131.09|132.46|131.06|5
1654520190000|2022-06-06 12:56:30|132.47|131.07|132.47|131.07|132.47|131.07|132.47|131.07|1
1654520210000|2022-06-06 12:56:50|132.46|131.06|132.47|131.07|132.47|131.07|132.46|131.06|2
1654520220000|2022-06-06 12:57:00|132.48|131.08|132.48|131.08|132.48|131.08|132.48|131.08|1
1654520230000|2022-06-06 12:57:10|132.47|131.07|132.56|131.16|132.56|131.16|132.47|131.07|4
1654520240000|2022-06-06 12:57:20|132.55|131.15|132.48|131.08|132.55|131.15|132.48|131.08|4
1654520270000|2022-06-06 12:57:50|132.49|131.09|132.56|131.16|132.56|131.16|132.49|131.09|3
1654520280000|2022-06-06 12:58:00|132.49|131.09|132.49|131.09|132.49|131.09|132.49|131.09|1
1654520290000|2022-06-06 12:58:10|132.51|131.11|132.49|131.09|132.51|131.11|132.49|131.09|2
1654520310000|2022-06-06 12:58:30|132.5|131.1|132.58|131.18|132.58|131.18|132.5|131.1|4
1654520320000|2022-06-06 12:58:40|132.57|131.17|132.58|131.18|132.58|131.18|132.57|131.17|2
1654520330000|2022-06-06 12:58:50|132.57|131.17|132.57|131.17|132.57|131.17|132.57|131.17|1
1654520340000|2022-06-06 12:59:00|132.56|131.16|132.56|131.16|132.57|131.17|132.56|131.16|3
1654520350000|2022-06-06 12:59:10|132.52|131.12|132.47|131.07|132.52|131.12|132.44|131.04|10
1654520360000|2022-06-06 12:59:20|132.48|131.08|132.48|131.08|132.48|131.08|132.48|131.08|1
1654520370000|2022-06-06 12:59:30|132.47|131.07|132.47|131.07|132.47|131.07|132.47|131.07|1
1654520380000|2022-06-06 12:59:40|132.46|131.06|132.45|131.05|132.46|131.06|132.45|131.05|2
1654520390000|2022-06-06 12:59:50|132.4|131|132.39|130.99|132.41|131.01|132.39|130.99|7
1654520400000|2022-06-06 13:00:00|132.38|130.98|132.38|130.98|132.39|130.99|132.38|130.98|3
1654520410000|2022-06-06 13:00:10|132.39|130.99|132.37|130.97|132.39|130.99|132.37|130.97|4
1654520420000|2022-06-06 13:00:20|132.39|130.99|132.28|130.88|132.39|130.99|132.28|130.88|5
1654520430000|2022-06-06 13:00:30|132.27|130.87|132.28|130.88|132.28|130.88|132.26|130.86|6
1654520440000|2022-06-06 13:00:40|132.27|130.87|132.3|130.9|132.31|130.91|132.27|130.87|4
1654520450000|2022-06-06 13:00:50|132.31|130.91|132.31|130.91|132.31|130.91|132.31|130.91|1
1654520460000|2022-06-06 13:01:00|132.32|130.92|132.32|130.92|132.32|130.92|132.32|130.92|1
1654520500000|2022-06-06 13:01:40|132.31|130.91|132.31|130.91|132.31|130.91|132.31|130.91|1
1654520520000|2022-06-06 13:02:00|132.3|130.9|132.31|130.91|132.31|130.91|132.3|130.9|2
1654520530000|2022-06-06 13:02:10|132.3|130.9|132.31|130.91|132.31|130.91|132.3|130.9|4
1654520590000|2022-06-06 13:03:10|132.32|130.92|132.42|131.02|132.42|131.02|132.32|130.92|4
1654520660000|2022-06-06 13:04:20|132.5|131.1|132.51|131.11|132.51|131.11|132.5|131.1|2
1654520680000|2022-06-06 13:04:40|132.53|131.13|132.47|131.07|132.53|131.13|132.47|131.07|4
1654520710000|2022-06-06 13:05:10|132.48|131.08|132.55|131.15|132.56|131.16|132.48|131.08|5
1654520740000|2022-06-06 13:05:40|132.51|131.11|132.5|131.1|132.51|131.11|132.5|131.1|4
1654520770000|2022-06-06 13:06:10|132.51|131.11|132.53|131.13|132.53|131.13|132.51|131.11|4
1654520780000|2022-06-06 13:06:20|132.52|131.12|132.5|131.1|132.52|131.12|132.5|131.1|2
1654520790000|2022-06-06 13:06:30|132.49|131.09|132.49|131.09|132.49|131.09|132.49|131.09|1
1654520820000|2022-06-06 13:07:00|132.48|131.08|132.48|131.08|132.48|131.08|132.48|131.08|1
1654520890000|2022-06-06 13:08:10|132.47|131.07|132.48|131.08|132.48|131.08|132.47|131.07|2
1654520900000|2022-06-06 13:08:20|132.47|131.07|132.47|131.07|132.47|131.07|132.47|131.07|1
1654520910000|2022-06-06 13:08:30|132.46|131.06|132.46|131.06|132.46|131.06|132.46|131.06|1
1654520930000|2022-06-06 13:08:50|132.42|131.02|132.36|130.96|132.45|131.05|132.36|130.96|7
1654520950000|2022-06-06 13:09:10|132.35|130.95|132.3|130.9|132.35|130.95|132.3|130.9|3
1654520960000|2022-06-06 13:09:20|132.29|130.89|132.29|130.89|132.29|130.89|132.29|130.89|1
1654520970000|2022-06-06 13:09:30|132.28|130.88|132.28|130.88|132.28|130.88|132.28|130.88|1
1654520980000|2022-06-06 13:09:40|132.27|130.87|132.2|130.8|132.27|130.87|132.2|130.8|5
1654520990000|2022-06-06 13:09:50|132.18|130.78|132.16|130.76|132.18|130.78|132.16|130.76|4
1654521000000|2022-06-06 13:10:00|132.15|130.75|132.11|130.71|132.15|130.75|132.11|130.71|3
1654521010000|2022-06-06 13:10:10|132.1|130.7|131.99|130.59|132.1|130.7|131.99|130.59|10
1654521020000|2022-06-06 13:10:20|131.97|130.57|131.97|130.57|131.98|130.58|131.97|130.57|3
1654521030000|2022-06-06 13:10:30|131.95|130.55|131.87|130.47|131.95|130.55|131.87|130.47|3
1654521040000|2022-06-06 13:10:40|131.86|130.46|131.87|130.47|131.87|130.47|131.86|130.46|2
1654521060000|2022-06-06 13:11:00|131.88|130.48|131.88|130.48|131.89|130.49|131.88|130.48|3
1654521070000|2022-06-06 13:11:10|131.95|130.55|131.96|130.56|131.96|130.56|131.95|130.55|2
1654521080000|2022-06-06 13:11:20|131.98|130.58|132.06|130.66|132.06|130.66|131.98|130.58|2
1654521090000|2022-06-06 13:11:30|132.05|130.65|132.06|130.66|132.07|130.67|132.05|130.65|3
1654521100000|2022-06-06 13:11:40|132.07|130.67|132.07|130.67|132.07|130.67|132.07|130.67|1
1654521110000|2022-06-06 13:11:50|132.08|130.68|132.08|130.68|132.08|130.68|132.08|130.68|1
1654521140000|2022-06-06 13:12:20|132.07|130.67|132.08|130.68|132.08|130.68|132.07|130.67|2
1654521150000|2022-06-06 13:12:30|132.09|130.69|132.07|130.67|132.09|130.69|132.07|130.67|4
1654521160000|2022-06-06 13:12:40|132.08|130.68|132.08|130.68|132.09|130.69|132.08|130.68|3
1654521170000|2022-06-06 13:12:50|132.09|130.69|132.14|130.74|132.15|130.75|132.09|130.69|5
1654521190000|2022-06-06 13:13:10|132.13|130.73|132.13|130.73|132.13|130.73|132.13|130.73|1
1654521210000|2022-06-06 13:13:30|132.16|130.76|132.25|130.85|132.25|130.85|132.16|130.76|5
1654521220000|2022-06-06 13:13:40|132.24|130.84|132.19|130.79|132.24|130.84|132.19|130.79|3
1654521240000|2022-06-06 13:14:00|132.24|130.84|132.19|130.79|132.24|130.84|132.19|130.79|2
1654521250000|2022-06-06 13:14:10|132.2|130.8|132.2|130.8|132.2|130.8|132.2|130.8|1
1654521260000|2022-06-06 13:14:20|132.28|130.88|132.27|130.87|132.28|130.88|132.27|130.87|2
1654521280000|2022-06-06 13:14:40|132.26|130.86|132.26|130.86|132.26|130.86|132.26|130.86|1
1654521290000|2022-06-06 13:14:50|132.27|130.87|132.26|130.86|132.27|130.87|132.26|130.86|2
1654521330000|2022-06-06 13:15:30|132.21|130.81|132.18|130.78|132.23|130.83|132.18|130.78|5
1654521340000|2022-06-06 13:15:40|132.19|130.79|132.18|130.78|132.19|130.79|132.18|130.78|2
1654521350000|2022-06-06 13:15:50|132.17|130.77|132.06|130.66|132.17|130.77|132.06|130.66|12
1654521360000|2022-06-06 13:16:00|132.05|130.65|131.97|130.57|132.05|130.65|131.97|130.57|12
1654521370000|2022-06-06 13:16:10|131.99|130.59|131.99|130.59|132.01|130.61|131.98|130.58|5
1654521380000|2022-06-06 13:16:20|132|130.6|131.98|130.58|132|130.6|131.97|130.57|6
1654521390000|2022-06-06 13:16:30|131.99|130.59|132.06|130.66|132.06|130.66|131.98|130.58|4
1654521400000|2022-06-06 13:16:40|132|130.6|132|130.6|132.03|130.63|131.99|130.59|4
1654521410000|2022-06-06 13:16:50|132.03|130.63|132.06|130.66|132.06|130.66|132.03|130.63|2
1654521430000|2022-06-06 13:17:10|132.05|130.65|132.05|130.65|132.05|130.65|132.05|130.65|1
1654521440000|2022-06-06 13:17:20|132.06|130.66|132.06|130.66|132.06|130.66|132.06|130.66|1
1654521500000|2022-06-06 13:18:20|132.07|130.67|132.17|130.77|132.17|130.77|132.06|130.66|5
1654521510000|2022-06-06 13:18:30|132.18|130.78|132.16|130.76|132.18|130.78|132.16|130.76|3
1654521520000|2022-06-06 13:18:40|132.18|130.78|132.18|130.78|132.18|130.78|132.18|130.78|1
1654521530000|2022-06-06 13:18:50|132.16|130.76|132.17|130.77|132.17|130.77|132.16|130.76|2
1654521540000|2022-06-06 13:19:00|132.18|130.78|132.17|130.77|132.18|130.78|132.17|130.77|2
1654521590000|2022-06-06 13:19:50|132.16|130.76|132.16|130.76|132.16|130.76|132.16|130.76|1
1654521600000|2022-06-06 13:20:00|132.17|130.77|132.17|130.77|132.2|130.8|132.16|130.76|6
1654521610000|2022-06-06 13:20:10|132.18|130.78|132.17|130.77|132.18|130.78|132.17|130.77|2
1654521650000|2022-06-06 13:20:50|132.16|130.76|132.16|130.76|132.16|130.76|132.16|130.76|1
1654521660000|2022-06-06 13:21:00|132.17|130.77|132.17|130.77|132.17|130.77|132.17|130.77|1
1654521670000|2022-06-06 13:21:10|132.16|130.76|132.1|130.7|132.16|130.76|132.1|130.7|7
1654521680000|2022-06-06 13:21:20|132.09|130.69|132.07|130.67|132.09|130.69|132.07|130.67|3
1654521700000|2022-06-06 13:21:40|132.05|130.65|132|130.6|132.06|130.66|132|130.6|5
1654521710000|2022-06-06 13:21:50|132.06|130.66|132.08|130.68|132.09|130.69|132.06|130.66|3
1654521720000|2022-06-06 13:22:00|132.09|130.69|132.09|130.69|132.1|130.7|132.08|130.68|5
1654521730000|2022-06-06 13:22:10|132.08|130.68|132.08|130.68|132.08|130.68|132.08|130.68|1
1654521740000|2022-06-06 13:22:20|132.09|130.69|132.09|130.69|132.09|130.69|132.09|130.69|1
1654521750000|2022-06-06 13:22:30|132.08|130.68|132.09|130.69|132.09|130.69|132.08|130.68|2
1654521760000|2022-06-06 13:22:40|132.12|130.72|132.17|130.77|132.17|130.77|132.12|130.72|2
1654521770000|2022-06-06 13:22:50|132.16|130.76|132.17|130.77|132.17|130.77|132.16|130.76|2
1654521850000|2022-06-06 13:24:10|132.19|130.79|132.17|130.77|132.19|130.79|132.17|130.77|2
1654521880000|2022-06-06 13:24:40|132.18|130.78|132.21|130.81|132.24|130.84|132.18|130.78|4
1654521910000|2022-06-06 13:25:10|132.25|130.85|132.21|130.81|132.25|130.85|132.21|130.81|2
1654521920000|2022-06-06 13:25:20|132.2|130.8|132.19|130.79|132.2|130.8|132.19|130.79|2
1654521940000|2022-06-06 13:25:40|132.2|130.8|132.22|130.82|132.24|130.84|132.2|130.8|4
1654521960000|2022-06-06 13:26:00|132.21|130.81|132.21|130.81|132.21|130.81|132.21|130.81|1
1654521970000|2022-06-06 13:26:10|132.2|130.8|132.21|130.81|132.21|130.81|132.2|130.8|2
1654522000000|2022-06-06 13:26:40|132.25|130.85|132.34|130.94|132.34|130.94|132.15|130.75|13
1654522010000|2022-06-06 13:26:50|132.33|130.93|132.33|130.93|132.33|130.93|132.33|130.93|1
1654522020000|2022-06-06 13:27:00|132.38|130.98|132.38|130.98|132.38|130.98|132.38|130.98|1
1654522040000|2022-06-06 13:27:20|132.41|131.01|132.41|131.01|132.44|131.04|132.41|131.01|4
1654522070000|2022-06-06 13:27:50|132.45|131.05|132.45|131.05|132.45|131.05|132.45|131.05|1
1654522080000|2022-06-06 13:28:00|132.41|131.01|132.51|131.11|132.51|131.11|132.41|131.01|4
1654522090000|2022-06-06 13:28:10|132.52|131.12|132.5|131.1|132.52|131.12|132.49|131.09|4
1654522100000|2022-06-06 13:28:20|132.49|131.09|132.49|131.09|132.49|131.09|132.49|131.09|1
1654522120000|2022-06-06 13:28:40|132.48|131.08|132.47|131.07|132.48|131.08|132.47|131.07|2
1654522130000|2022-06-06 13:28:50|132.46|131.06|132.47|131.07|132.49|131.09|132.41|131.01|7
1654522140000|2022-06-06 13:29:00|132.5|131.1|132.51|131.11|132.51|131.11|132.49|131.09|3
1654522150000|2022-06-06 13:29:10|132.5|131.1|132.5|131.1|132.5|131.1|132.5|131.1|1
1654522210000|2022-06-06 13:30:10|132.49|131.09|132.41|131.01|132.49|131.09|132.41|131.01|4
1654522220000|2022-06-06 13:30:20|132.46|131.06|132.45|131.05|132.46|131.06|132.45|131.05|2
1654522230000|2022-06-06 13:30:30|132.42|131.02|132.41|131.01|132.42|131.02|132.41|131.01|2
1654522240000|2022-06-06 13:30:40|132.42|131.02|132.45|131.05|132.46|131.06|132.41|131.01|7
1654522250000|2022-06-06 13:30:50|132.5|131.1|132.51|131.11|132.55|131.15|132.5|131.1|9
1654522260000|2022-06-06 13:31:00|132.56|131.16|132.58|131.18|132.61|131.21|132.56|131.16|5
1654522270000|2022-06-06 13:31:10|132.57|131.17|132.5|131.1|132.57|131.17|132.5|131.1|10
1654522280000|2022-06-06 13:31:20|132.49|131.09|132.42|131.02|132.5|131.1|132.42|131.02|5
1654522290000|2022-06-06 13:31:30|132.41|131.01|132.41|131.01|132.41|131.01|132.4|131|3
1654522300000|2022-06-06 13:31:40|132.4|131|132.41|131.01|132.41|131.01|132.4|131|6
1654522310000|2022-06-06 13:31:50|132.4|131|132.3|130.9|132.42|131.02|132.3|130.9|8
1654522320000|2022-06-06 13:32:00|132.29|130.89|132.14|130.74|132.29|130.89|132.14|130.74|13
1654522330000|2022-06-06 13:32:10|132.12|130.72|132.12|130.72|132.15|130.75|132.09|130.69|7
1654522340000|2022-06-06 13:32:20|132.11|130.71|132.11|130.71|132.11|130.71|132.09|130.69|6
1654522350000|2022-06-06 13:32:30|132.09|130.69|132.2|130.8|132.2|130.8|132.09|130.69|11
1654522360000|2022-06-06 13:32:40|132.23|130.83|132.27|130.87|132.3|130.9|132.23|130.83|6
1654522370000|2022-06-06 13:32:50|132.2|130.8|132.2|130.8|132.22|130.82|132.19|130.79|7
1654522380000|2022-06-06 13:33:00|132.26|130.86|132.29|130.89|132.3|130.9|132.26|130.86|4
1654522390000|2022-06-06 13:33:10|132.33|130.93|132.38|130.98|132.38|130.98|132.33|130.93|2
1654522400000|2022-06-06 13:33:20|132.4|131|132.4|131|132.41|131.01|132.38|130.98|5
1654522420000|2022-06-06 13:33:40|132.44|131.04|132.47|131.07|132.49|131.09|132.44|131.04|6
1654522430000|2022-06-06 13:33:50|132.51|131.11|132.54|131.14|132.55|131.15|132.5|131.1|5
1654522440000|2022-06-06 13:34:00|132.53|131.13|132.52|131.12|132.53|131.13|132.52|131.12|2
1654522450000|2022-06-06 13:34:10|132.51|131.11|132.54|131.14|132.54|131.14|132.5|131.1|4
1654522460000|2022-06-06 13:34:20|132.59|131.19|132.58|131.18|132.59|131.19|132.58|131.18|2
1654522470000|2022-06-06 13:34:30|132.56|131.16|132.48|131.08|132.56|131.16|132.44|131.04|10
1654522480000|2022-06-06 13:34:40|132.5|131.1|132.4|131|132.5|131.1|132.4|131|5
1654522490000|2022-06-06 13:34:50|132.39|130.99|132.32|130.92|132.39|130.99|132.3|130.9|7
1654522500000|2022-06-06 13:35:00|132.3|130.9|132.22|130.82|132.31|130.91|132.22|130.82|13
1654522510000|2022-06-06 13:35:10|132.19|130.79|132.2|130.8|132.24|130.84|132.19|130.79|11
1654522520000|2022-06-06 13:35:20|132.19|130.79|132.2|130.8|132.23|130.83|132.19|130.79|6
1654522530000|2022-06-06 13:35:30|132.21|130.81|132.2|130.8|132.29|130.89|132.2|130.8|7
1654522540000|2022-06-06 13:35:40|132.19|130.79|132.19|130.79|132.21|130.81|132.18|130.78|6
1654522550000|2022-06-06 13:35:50|132.21|130.81|132.21|130.81|132.21|130.81|132.21|130.81|1
1654522560000|2022-06-06 13:36:00|132.2|130.8|132.13|130.73|132.2|130.8|132.13|130.73|7
1654522570000|2022-06-06 13:36:10|132.12|130.72|132.03|130.63|132.12|130.72|132.03|130.63|9
1654522580000|2022-06-06 13:36:20|132.02|130.62|132|130.6|132.02|130.62|131.98|130.58|5
1654522590000|2022-06-06 13:36:30|132.01|130.61|132|130.6|132.01|130.61|132|130.6|2
1654522600000|2022-06-06 13:36:40|131.99|130.59|131.99|130.59|132.03|130.63|131.99|130.59|4
1654522610000|2022-06-06 13:36:50|131.98|130.58|131.81|130.41|131.98|130.58|131.81|130.41|14
1654522620000|2022-06-06 13:37:00|131.82|130.42|131.78|130.38|131.82|130.42|131.78|130.38|14
1654522630000|2022-06-06 13:37:10|131.8|130.4|131.88|130.48|131.88|130.48|131.77|130.37|14
1654522640000|2022-06-06 13:37:20|131.92|130.52|131.91|130.51|131.92|130.52|131.89|130.49|6
1654522650000|2022-06-06 13:37:30|131.9|130.5|131.84|130.44|131.9|130.5|131.83|130.43|11
1654522660000|2022-06-06 13:37:40|131.83|130.43|131.68|130.28|131.83|130.43|131.68|130.28|14
1654522670000|2022-06-06 13:37:50|131.67|130.27|131.64|130.24|131.7|130.3|131.63|130.23|8
1654522680000|2022-06-06 13:38:00|131.63|130.23|131.59|130.19|131.63|130.23|131.59|130.19|7
1654522690000|2022-06-06 13:38:10|131.54|130.14|131.53|130.13|131.56|130.16|131.51|130.11|11
1654522700000|2022-06-06 13:38:20|131.55|130.15|131.61|130.21|131.61|130.21|131.55|130.15|3
1654522710000|2022-06-06 13:38:30|131.59|130.19|131.6|130.2|131.62|130.22|131.55|130.15|11
1654522720000|2022-06-06 13:38:40|131.59|130.19|131.58|130.18|131.59|130.19|131.58|130.18|2
1654522730000|2022-06-06 13:38:50|131.57|130.17|131.57|130.17|131.57|130.17|131.57|130.17|1
1654522740000|2022-06-06 13:39:00|131.56|130.16|131.57|130.17|131.57|130.17|131.56|130.16|2
1654522750000|2022-06-06 13:39:10|131.56|130.16|131.56|130.16|131.56|130.16|131.56|130.16|1
1654522760000|2022-06-06 13:39:20|131.55|130.15|131.43|130.03|131.55|130.15|131.41|130.01|9
1654522780000|2022-06-06 13:39:40|131.44|130.04|131.53|130.13|131.56|130.16|131.44|130.04|7
1654522800000|2022-06-06 13:40:00|131.52|130.12|131.5|130.1|131.53|130.13|131.47|130.07|10
1654522810000|2022-06-06 13:40:10|131.52|130.12|131.49|130.09|131.52|130.12|131.49|130.09|5
1654522820000|2022-06-06 13:40:20|131.48|130.08|131.48|130.08|131.48|130.08|131.47|130.07|3
1654522830000|2022-06-06 13:40:30|131.47|130.07|131.48|130.08|131.48|130.08|131.47|130.07|2
1654522840000|2022-06-06 13:40:40|131.47|130.07|131.39|129.99|131.47|130.07|131.39|129.99|3
1654522850000|2022-06-06 13:40:50|131.38|129.98|131.08|129.68|131.38|129.98|131.08|129.68|16
1654522860000|2022-06-06 13:41:00|131.07|129.67|131.16|129.76|131.16|129.76|131.04|129.64|6
1654522870000|2022-06-06 13:41:10|131.19|129.79|131.32|129.92|131.32|129.92|131.19|129.79|7
1654522880000|2022-06-06 13:41:20|131.35|129.95|131.4|130|131.42|130.02|131.35|129.95|7
1654522890000|2022-06-06 13:41:30|131.41|130.01|131.51|130.11|131.53|130.13|131.41|130.01|8
1654522900000|2022-06-06 13:41:40|131.5|130.1|131.47|130.07|131.5|130.1|131.47|130.07|7
1654522910000|2022-06-06 13:41:50|131.44|130.04|131.45|130.05|131.45|130.05|131.44|130.04|2
1654522920000|2022-06-06 13:42:00|131.47|130.07|131.53|130.13|131.53|130.13|131.47|130.07|4
1654522930000|2022-06-06 13:42:10|131.54|130.14|131.61|130.21|131.63|130.23|131.54|130.14|5
1654522940000|2022-06-06 13:42:20|131.62|130.22|131.86|130.46|131.86|130.46|131.62|130.22|7
1654522950000|2022-06-06 13:42:30|131.87|130.47|131.91|130.51|131.91|130.51|131.87|130.47|3
1654522960000|2022-06-06 13:42:40|131.94|130.54|131.87|130.47|131.94|130.54|131.87|130.47|4
1654522970000|2022-06-06 13:42:50|131.88|130.48|131.89|130.49|131.91|130.51|131.88|130.48|4
1654522980000|2022-06-06 13:43:00|131.88|130.48|131.93|130.53|131.93|130.53|131.88|130.48|5
1654522990000|2022-06-06 13:43:10|131.94|130.54|131.94|130.54|131.94|130.54|131.94|130.54|1
1654523000000|2022-06-06 13:43:20|131.95|130.55|131.96|130.56|131.96|130.56|131.95|130.55|2
1654523010000|2022-06-06 13:43:30|131.97|130.57|131.96|130.56|131.97|130.57|131.96|130.56|2
1654523020000|2022-06-06 13:43:40|131.97|130.57|132.02|130.62|132.02|130.62|131.97|130.57|4
1654523030000|2022-06-06 13:43:50|132.03|130.63|132.03|130.63|132.03|130.63|132.03|130.63|1
1654523040000|2022-06-06 13:44:00|132.01|130.61|131.96|130.56|132.01|130.61|131.96|130.56|6
1654523050000|2022-06-06 13:44:10|131.95|130.55|131.96|130.56|131.96|130.56|131.88|130.48|10
1654523070000|2022-06-06 13:44:30|131.98|130.58|131.97|130.57|131.98|130.58|131.97|130.57|2
1654523080000|2022-06-06 13:44:40|131.99|130.59|131.98|130.58|131.99|130.59|131.97|130.57|8
1654523100000|2022-06-06 13:45:00|131.97|130.57|131.98|130.58|131.98|130.58|131.97|130.57|6
1654523110000|2022-06-06 13:45:10|131.97|130.57|131.98|130.58|131.98|130.58|131.97|130.57|2
1654523120000|2022-06-06 13:45:20|131.97|130.57|131.9|130.5|131.97|130.57|131.9|130.5|6
1654523130000|2022-06-06 13:45:30|131.92|130.52|131.88|130.48|131.96|130.56|131.88|130.48|6
1654523140000|2022-06-06 13:45:40|131.87|130.47|131.88|130.48|131.88|130.48|131.87|130.47|2
1654523150000|2022-06-06 13:45:50|131.87|130.47|131.83|130.43|131.88|130.48|131.83|130.43|13
1654523160000|2022-06-06 13:46:00|131.82|130.42|131.59|130.19|131.82|130.42|131.59|130.19|17
1654523170000|2022-06-06 13:46:10|131.6|130.2|131.64|130.24|131.64|130.24|131.59|130.19|4
1654523180000|2022-06-06 13:46:20|131.7|130.3|131.77|130.37|131.78|130.38|131.7|130.3|5
1654523190000|2022-06-06 13:46:30|131.81|130.41|131.88|130.48|131.88|130.48|131.81|130.41|3
1654523200000|2022-06-06 13:46:40|131.87|130.47|131.78|130.38|131.88|130.48|131.77|130.37|10
1654523210000|2022-06-06 13:46:50|131.76|130.36|131.71|130.31|131.76|130.36|131.71|130.31|5
1654523220000|2022-06-06 13:47:00|131.72|130.32|131.68|130.28|131.74|130.34|131.66|130.26|8
1654523230000|2022-06-06 13:47:10|131.7|130.3|131.87|130.47|131.88|130.48|131.7|130.3|11
1654523240000|2022-06-06 13:47:20|131.88|130.48|131.93|130.53|131.95|130.55|131.88|130.48|8
1654523250000|2022-06-06 13:47:30|131.94|130.54|131.88|130.48|131.95|130.55|131.88|130.48|7
1654523260000|2022-06-06 13:47:40|131.89|130.49|131.89|130.49|131.89|130.49|131.89|130.49|1
1654523280000|2022-06-06 13:48:00|131.9|130.5|131.87|130.47|131.9|130.5|131.85|130.45|8
1654523290000|2022-06-06 13:48:10|131.88|130.48|132.04|130.64|132.05|130.65|131.87|130.47|8
1654523300000|2022-06-06 13:48:20|132.07|130.67|131.99|130.59|132.07|130.67|131.99|130.59|6
1654523310000|2022-06-06 13:48:30|131.98|130.58|131.87|130.47|131.98|130.58|131.87|130.47|6
1654523320000|2022-06-06 13:48:40|131.88|130.48|131.8|130.4|131.88|130.48|131.8|130.4|6
1654523330000|2022-06-06 13:48:50|131.79|130.39|131.73|130.33|131.79|130.39|131.72|130.32|7
1654523340000|2022-06-06 13:49:00|131.75|130.35|131.72|130.32|131.8|130.4|131.72|130.32|9
1654523350000|2022-06-06 13:49:10|131.71|130.31|131.86|130.46|131.86|130.46|131.71|130.31|10
1654523360000|2022-06-06 13:49:20|131.87|130.47|131.87|130.47|131.87|130.47|131.87|130.47|1
1654523370000|2022-06-06 13:49:30|131.88|130.48|131.9|130.5|131.94|130.54|131.88|130.48|6
1654523380000|2022-06-06 13:49:40|131.89|130.49|131.88|130.48|131.89|130.49|131.88|130.48|2
1654523390000|2022-06-06 13:49:50|131.89|130.49|131.94|130.54|131.94|130.54|131.88|130.48|9
1654523400000|2022-06-06 13:50:00|131.91|130.51|131.88|130.48|131.91|130.51|131.88|130.48|4
1654523410000|2022-06-06 13:50:10|131.9|130.5|131.89|130.49|131.9|130.5|131.89|130.49|2
1654523420000|2022-06-06 13:50:20|131.88|130.48|131.88|130.48|131.88|130.48|131.88|130.48|1
1654523430000|2022-06-06 13:50:30|131.87|130.47|131.86|130.46|131.87|130.47|131.8|130.4|10
1654523440000|2022-06-06 13:50:40|131.87|130.47|131.93|130.53|131.93|130.53|131.87|130.47|5
1654523450000|2022-06-06 13:50:50|131.96|130.56|131.94|130.54|131.97|130.57|131.94|130.54|5
1654523460000|2022-06-06 13:51:00|131.95|130.55|131.9|130.5|131.95|130.55|131.88|130.48|6
1654523470000|2022-06-06 13:51:10|131.89|130.49|131.89|130.49|131.9|130.5|131.89|130.49|3
1654523480000|2022-06-06 13:51:20|131.91|130.51|131.8|130.4|131.91|130.51|131.79|130.39|10
1654523490000|2022-06-06 13:51:30|131.79|130.39|131.78|130.38|131.85|130.45|131.77|130.37|13
1654523500000|2022-06-06 13:51:40|131.79|130.39|131.79|130.39|131.81|130.41|131.78|130.38|4
1654523510000|2022-06-06 13:51:50|131.78|130.38|131.77|130.37|131.78|130.38|131.77|130.37|2
1654523520000|2022-06-06 13:52:00|131.8|130.4|131.88|130.48|131.88|130.48|131.8|130.4|8
1654523530000|2022-06-06 13:52:10|131.95|130.55|131.95|130.55|131.95|130.55|131.95|130.55|1
1654523540000|2022-06-06 13:52:20|131.93|130.53|131.96|130.56|131.96|130.56|131.92|130.52|7
1654523550000|2022-06-06 13:52:30|131.97|130.57|131.95|130.55|131.97|130.57|131.95|130.55|3
1654523560000|2022-06-06 13:52:40|131.96|130.56|131.95|130.55|131.96|130.56|131.95|130.55|4
1654523570000|2022-06-06 13:52:50|131.94|130.54|131.97|130.57|131.97|130.57|131.9|130.5|10
1654523580000|2022-06-06 13:53:00|131.98|130.58|131.97|130.57|131.98|130.58|131.97|130.57|4
1654523590000|2022-06-06 13:53:10|131.98|130.58|131.98|130.58|131.99|130.59|131.98|130.58|3
1654523600000|2022-06-06 13:53:20|131.97|130.57|131.89|130.49|131.97|130.57|131.88|130.48|8
1654523610000|2022-06-06 13:53:30|131.9|130.5|131.89|130.49|131.9|130.5|131.89|130.49|4
1654523620000|2022-06-06 13:53:40|131.9|130.5|131.96|130.56|131.96|130.56|131.9|130.5|5
1654523630000|2022-06-06 13:53:50|131.94|130.54|131.96|130.56|131.96|130.56|131.94|130.54|5
1654523640000|2022-06-06 13:54:00|131.97|130.57|132.04|130.64|132.04|130.64|131.97|130.57|6
1654523650000|2022-06-06 13:54:10|132.06|130.66|132.06|130.66|132.06|130.66|132.06|130.66|1
1654523660000|2022-06-06 13:54:20|132.05|130.65|132|130.6|132.05|130.65|132|130.6|5
1654523670000|2022-06-06 13:54:30|131.99|130.59|131.99|130.59|132.02|130.62|131.98|130.58|6
1654523680000|2022-06-06 13:54:40|131.98|130.58|132.06|130.66|132.06|130.66|131.98|130.58|9
1654523690000|2022-06-06 13:54:50|132.05|130.65|132.02|130.62|132.06|130.66|132.02|130.62|4
1654523700000|2022-06-06 13:55:00|132.01|130.61|131.96|130.56|132.01|130.61|131.96|130.56|8
1654523710000|2022-06-06 13:55:10|131.95|130.55|131.97|130.57|131.97|130.57|131.95|130.55|4
1654523720000|2022-06-06 13:55:20|131.96|130.56|131.99|130.59|132|130.6|131.96|130.56|4
1654523730000|2022-06-06 13:55:30|131.98|130.58|131.99|130.59|131.99|130.59|131.98|130.58|2
1654523740000|2022-06-06 13:55:40|132.01|130.61|132.01|130.61|132.01|130.61|132|130.6|3
1654523750000|2022-06-06 13:55:50|132|130.6|132.05|130.65|132.05|130.65|132|130.6|2
1654523760000|2022-06-06 13:56:00|132.06|130.66|132.06|130.66|132.07|130.67|132.05|130.65|4
1654523770000|2022-06-06 13:56:10|132.05|130.65|132|130.6|132.06|130.66|131.99|130.59|8
1654523780000|2022-06-06 13:56:20|131.99|130.59|131.96|130.56|132|130.6|131.96|130.56|7
1654523790000|2022-06-06 13:56:30|131.97|130.57|131.98|130.58|131.98|130.58|131.9|130.5|8
1654523800000|2022-06-06 13:56:40|131.97|130.57|131.96|130.56|131.98|130.58|131.96|130.56|3
1654523810000|2022-06-06 13:56:50|131.97|130.57|131.97|130.57|131.98|130.58|131.97|130.57|5
1654523820000|2022-06-06 13:57:00|131.98|130.58|131.98|130.58|131.98|130.58|131.97|130.57|5
1654523830000|2022-06-06 13:57:10|132.01|130.61|131.99|130.59|132.04|130.64|131.99|130.59|6
1654523840000|2022-06-06 13:57:20|131.98|130.58|131.98|130.58|131.98|130.58|131.97|130.57|3
1654523850000|2022-06-06 13:57:30|131.99|130.59|132.04|130.64|132.04|130.64|131.99|130.59|3
1654523860000|2022-06-06 13:57:40|132|130.6|131.99|130.59|132.03|130.63|131.99|130.59|7
1654523880000|2022-06-06 13:58:00|132.04|130.64|132|130.6|132.1|130.7|132|130.6|7
1654523890000|2022-06-06 13:58:10|132.01|130.61|132|130.6|132.01|130.61|132|130.6|2
1654523900000|2022-06-06 13:58:20|131.99|130.59|131.9|130.5|131.99|130.59|131.9|130.5|4
1654523910000|2022-06-06 13:58:30|131.89|130.49|131.97|130.57|131.97|130.57|131.89|130.49|4
1654523920000|2022-06-06 13:58:40|131.96|130.56|131.98|130.58|131.98|130.58|131.96|130.56|5
1654523930000|2022-06-06 13:58:50|131.97|130.57|131.88|130.48|131.99|130.59|131.88|130.48|10
1654523940000|2022-06-06 13:59:00|131.87|130.47|131.87|130.47|131.88|130.48|131.86|130.46|5
1654523950000|2022-06-06 13:59:10|131.88|130.48|132.09|130.69|132.09|130.69|131.88|130.48|6
1654523960000|2022-06-06 13:59:20|132.08|130.68|132.07|130.67|132.08|130.68|132.04|130.64|6
1654523970000|2022-06-06 13:59:30|132.09|130.69|132.1|130.7|132.13|130.73|132.09|130.69|5
1654523980000|2022-06-06 13:59:40|132.11|130.71|132.17|130.77|132.17|130.77|132.11|130.71|9
1654523990000|2022-06-06 13:59:50|132.18|130.78|132.17|130.77|132.18|130.78|132.17|130.77|2
1654524000000|2022-06-06 14:00:00|132.18|130.78|132.19|130.79|132.22|130.82|132.17|130.77|9
1654524010000|2022-06-06 14:00:10|132.2|130.8|132.18|130.78|132.2|130.8|132.18|130.78|5
1654524020000|2022-06-06 14:00:20|132.16|130.76|132.15|130.75|132.17|130.77|132.08|130.68|12
1654524030000|2022-06-06 14:00:30|132.17|130.77|132.3|130.9|132.31|130.91|132.17|130.77|8
1654524040000|2022-06-06 14:00:40|132.31|130.91|132.42|131.02|132.45|131.05|132.3|130.9|10
1654524050000|2022-06-06 14:00:50|132.41|131.01|132.49|131.09|132.52|131.12|132.41|131.01|9
1654524060000|2022-06-06 14:01:00|132.48|131.08|132.49|131.09|132.5|131.1|132.48|131.08|4
1654524070000|2022-06-06 14:01:10|132.5|131.1|132.48|131.08|132.5|131.1|132.47|131.07|5
1654524080000|2022-06-06 14:01:20|132.49|131.09|132.43|131.03|132.49|131.09|132.42|131.02|5
1654524090000|2022-06-06 14:01:30|132.41|131.01|132.37|130.97|132.41|131.01|132.37|130.97|8
1654524100000|2022-06-06 14:01:40|132.39|130.99|132.4|131|132.4|131|132.39|130.99|2
1654524110000|2022-06-06 14:01:50|132.39|130.99|132.37|130.97|132.39|130.99|132.37|130.97|5
1654524120000|2022-06-06 14:02:00|132.36|130.96|132.36|130.96|132.36|130.96|132.3|130.9|6
1654524150000|2022-06-06 14:02:30|132.37|130.97|132.41|131.01|132.41|131.01|132.37|130.97|2
1654524160000|2022-06-06 14:02:40|132.42|131.02|132.46|131.06|132.48|131.08|132.42|131.02|5
1654524170000|2022-06-06 14:02:50|132.47|131.07|132.51|131.11|132.51|131.11|132.47|131.07|3
1654524180000|2022-06-06 14:03:00|132.5|131.1|132.51|131.11|132.51|131.11|132.49|131.09|4
1654524190000|2022-06-06 14:03:10|132.53|131.13|132.57|131.17|132.58|131.18|132.52|131.12|5
1654524200000|2022-06-06 14:03:20|132.59|131.19|132.58|131.18|132.59|131.19|132.58|131.18|2
1654524210000|2022-06-06 14:03:30|132.57|131.17|132.56|131.16|132.57|131.17|132.56|131.16|2
1654524230000|2022-06-06 14:03:50|132.58|131.18|132.56|131.16|132.58|131.18|132.56|131.16|3
1654524240000|2022-06-06 14:04:00|132.57|131.17|132.59|131.19|132.59|131.19|132.57|131.17|2
1654524250000|2022-06-06 14:04:10|132.63|131.23|132.63|131.23|132.63|131.23|132.63|131.23|1
1654524280000|2022-06-06 14:04:40|132.62|131.22|132.62|131.22|132.62|131.22|132.62|131.22|1
1654524310000|2022-06-06 14:05:10|132.63|131.23|132.85|131.45|132.87|131.47|132.63|131.23|11
1654524320000|2022-06-06 14:05:20|132.86|131.46|132.87|131.47|133|131.6|132.84|131.44|15
1654524330000|2022-06-06 14:05:30|132.86|131.46|132.98|131.58|132.98|131.58|132.86|131.46|4
1654524340000|2022-06-06 14:05:40|132.97|131.57|133|131.6|133|131.6|132.97|131.57|5
1654524350000|2022-06-06 14:05:50|133.05|131.65|133.16|131.76|133.2|131.8|133.05|131.65|14
1654524360000|2022-06-06 14:06:00|133.11|131.71|133.11|131.71|133.16|131.76|133.06|131.66|14
1654524370000|2022-06-06 14:06:10|133.15|131.75|133.07|131.67|133.15|131.75|133.06|131.66|11
1654524380000|2022-06-06 14:06:20|133.06|131.66|133.07|131.67|133.07|131.67|133.06|131.66|2
1654524410000|2022-06-06 14:06:50|133.06|131.66|133.01|131.61|133.07|131.67|133|131.6|10
1654524420000|2022-06-06 14:07:00|133.02|131.62|132.97|131.57|133.03|131.63|132.97|131.57|11
1654524430000|2022-06-06 14:07:10|132.96|131.56|132.98|131.58|132.98|131.58|132.96|131.56|9
1654524440000|2022-06-06 14:07:20|133|131.6|133|131.6|133.09|131.69|132.99|131.59|19
1654524450000|2022-06-06 14:07:30|133.03|131.63|132.98|131.58|133.04|131.64|132.97|131.57|11
1654524460000|2022-06-06 14:07:40|132.97|131.57|132.92|131.52|132.97|131.57|132.9|131.5|5
1654524470000|2022-06-06 14:07:50|132.91|131.51|132.9|131.5|132.91|131.51|132.9|131.5|2
1654524480000|2022-06-06 14:08:00|132.89|131.49|132.82|131.42|132.9|131.5|132.82|131.42|8
1654524490000|2022-06-06 14:08:10|132.81|131.41|132.81|131.41|132.82|131.42|132.78|131.38|12
1654524500000|2022-06-06 14:08:20|132.82|131.42|132.89|131.49|132.9|131.5|132.82|131.42|8
1654524510000|2022-06-06 14:08:30|132.87|131.47|132.87|131.47|132.88|131.48|132.87|131.47|3
1654524520000|2022-06-06 14:08:40|132.88|131.48|132.87|131.47|132.9|131.5|132.87|131.47|3
1654524530000|2022-06-06 14:08:50|132.89|131.49|132.89|131.49|132.89|131.49|132.89|131.49|1
1654524540000|2022-06-06 14:09:00|132.88|131.48|132.86|131.46|132.88|131.48|132.85|131.45|5
1654524550000|2022-06-06 14:09:10|132.87|131.47|132.78|131.38|132.87|131.47|132.78|131.38|2
1654524560000|2022-06-06 14:09:20|132.81|131.41|132.74|131.34|132.81|131.41|132.7|131.3|9
1654524570000|2022-06-06 14:09:30|132.73|131.33|132.79|131.39|132.8|131.4|132.73|131.33|5
1654524580000|2022-06-06 14:09:40|132.82|131.42|132.81|131.41|132.87|131.47|132.79|131.39|9
1654524590000|2022-06-06 14:09:50|132.79|131.39|132.79|131.39|132.79|131.39|132.78|131.38|3
1654524600000|2022-06-06 14:10:00|132.8|131.4|132.78|131.38|132.81|131.41|132.77|131.37|7
1654524610000|2022-06-06 14:10:10|132.82|131.42|132.87|131.47|132.87|131.47|132.82|131.42|4
1654524620000|2022-06-06 14:10:20|132.86|131.46|132.86|131.46|132.86|131.46|132.86|131.46|1
1654524630000|2022-06-06 14:10:30|132.84|131.44|132.85|131.45|132.85|131.45|132.8|131.4|6
1654524640000|2022-06-06 14:10:40|132.84|131.44|132.85|131.45|132.85|131.45|132.84|131.44|2
1654524660000|2022-06-06 14:11:00|132.8|131.4|132.79|131.39|132.8|131.4|132.79|131.39|2
1654524670000|2022-06-06 14:11:10|132.78|131.38|132.79|131.39|132.8|131.4|132.78|131.38|7
1654524680000|2022-06-06 14:11:20|132.78|131.38|132.79|131.39|132.79|131.39|132.78|131.38|2
1654524690000|2022-06-06 14:11:30|132.81|131.41|132.88|131.48|132.88|131.48|132.78|131.38|8
1654524710000|2022-06-06 14:11:50|132.89|131.49|132.89|131.49|132.89|131.49|132.89|131.49|1
1654524720000|2022-06-06 14:12:00|132.9|131.5|132.88|131.48|132.91|131.51|132.88|131.48|4
1654524730000|2022-06-06 14:12:10|132.89|131.49|132.97|131.57|132.97|131.57|132.88|131.48|5
1654524740000|2022-06-06 14:12:20|132.96|131.56|132.98|131.58|133.01|131.61|132.96|131.56|3
1654524750000|2022-06-06 14:12:30|132.99|131.59|132.94|131.54|132.99|131.59|132.94|131.54|8
1654524760000|2022-06-06 14:12:40|132.95|131.55|133|131.6|133|131.6|132.95|131.55|4
1654524770000|2022-06-06 14:12:50|132.99|131.59|133|131.6|133|131.6|132.99|131.59|2
1654524780000|2022-06-06 14:13:00|132.99|131.59|133.02|131.62|133.05|131.65|132.99|131.59|7
1654524790000|2022-06-06 14:13:10|133.01|131.61|132.92|131.52|133.01|131.61|132.92|131.52|7
1654524800000|2022-06-06 14:13:20|132.93|131.53|132.93|131.53|132.93|131.53|132.92|131.52|3
1654524810000|2022-06-06 14:13:30|132.91|131.51|132.9|131.5|132.94|131.54|132.89|131.49|8
1654524820000|2022-06-06 14:13:40|132.91|131.51|132.9|131.5|132.91|131.51|132.9|131.5|2
1654524830000|2022-06-06 14:13:50|132.89|131.49|132.88|131.48|132.89|131.49|132.79|131.39|8
1654524840000|2022-06-06 14:14:00|132.89|131.49|132.89|131.49|132.89|131.49|132.89|131.49|1
1654524860000|2022-06-06 14:14:20|132.88|131.48|132.88|131.48|132.88|131.48|132.88|131.48|1
1654524870000|2022-06-06 14:14:30|132.89|131.49|132.88|131.48|132.9|131.5|132.88|131.48|4
1654524880000|2022-06-06 14:14:40|132.87|131.47|132.82|131.42|132.87|131.47|132.79|131.39|13
1654524890000|2022-06-06 14:14:50|132.81|131.41|132.81|131.41|132.81|131.41|132.79|131.39|5
1654524900000|2022-06-06 14:15:00|132.85|131.45|132.89|131.49|132.89|131.49|132.85|131.45|5
1654524920000|2022-06-06 14:15:20|132.88|131.48|132.8|131.4|132.88|131.48|132.8|131.4|7
1654524930000|2022-06-06 14:15:30|132.81|131.41|132.8|131.4|132.81|131.41|132.8|131.4|2
1654524940000|2022-06-06 14:15:40|132.79|131.39|132.73|131.33|132.79|131.39|132.73|131.33|6
1654524950000|2022-06-06 14:15:50|132.75|131.35|132.59|131.19|132.75|131.35|132.59|131.19|9
1654524960000|2022-06-06 14:16:00|132.58|131.18|132.48|131.08|132.58|131.18|132.48|131.08|8
1654524970000|2022-06-06 14:16:10|132.47|131.07|132.37|130.97|132.47|131.07|132.37|130.97|9
1654524980000|2022-06-06 14:16:20|132.41|131.01|132.45|131.05|132.45|131.05|132.41|131.01|5
1654524990000|2022-06-06 14:16:30|132.44|131.04|132.41|131.01|132.48|131.08|132.4|131|12
1654525000000|2022-06-06 14:16:40|132.43|131.03|132.51|131.11|132.51|131.11|132.41|131.01|6
1654525010000|2022-06-06 14:16:50|132.5|131.1|132.53|131.13|132.53|131.13|132.5|131.1|7
1654525020000|2022-06-06 14:17:00|132.55|131.15|132.59|131.19|132.64|131.24|132.55|131.15|14
1654525030000|2022-06-06 14:17:10|132.58|131.18|132.58|131.18|132.58|131.18|132.58|131.18|1
1654525040000|2022-06-06 14:17:20|132.53|131.13|132.51|131.11|132.53|131.13|132.5|131.1|5
1654525050000|2022-06-06 14:17:30|132.5|131.1|132.5|131.1|132.5|131.1|132.5|131.1|1
1654525060000|2022-06-06 14:17:40|132.51|131.11|132.52|131.12|132.54|131.14|132.51|131.11|5
1654525070000|2022-06-06 14:17:50|132.51|131.11|132.48|131.08|132.51|131.11|132.48|131.08|4
1654525080000|2022-06-06 14:18:00|132.49|131.09|132.49|131.09|132.49|131.09|132.49|131.09|1
1654525090000|2022-06-06 14:18:10|132.48|131.08|132.47|131.07|132.48|131.08|132.47|131.07|2
1654525100000|2022-06-06 14:18:20|132.48|131.08|132.48|131.08|132.48|131.08|132.48|131.08|1
1654525110000|2022-06-06 14:18:30|132.47|131.07|132.41|131.01|132.47|131.07|132.39|130.99|6
1654525120000|2022-06-06 14:18:40|132.4|131|132.38|130.98|132.4|131|132.38|130.98|3
1654525130000|2022-06-06 14:18:50|132.39|130.99|132.45|131.05|132.46|131.06|132.39|130.99|3
1654525140000|2022-06-06 14:19:00|132.44|131.04|132.45|131.05|132.45|131.05|132.44|131.04|2
1654525150000|2022-06-06 14:19:10|132.46|131.06|132.47|131.07|132.51|131.11|132.46|131.06|7
1654525170000|2022-06-06 14:19:30|132.48|131.08|132.48|131.08|132.5|131.1|132.48|131.08|5
1654525200000|2022-06-06 14:20:00|132.47|131.07|132.47|131.07|132.47|131.07|132.46|131.06|3
1654525210000|2022-06-06 14:20:10|132.48|131.08|132.49|131.09|132.49|131.09|132.48|131.08|2
1654525220000|2022-06-06 14:20:20|132.48|131.08|132.48|131.08|132.48|131.08|132.48|131.08|1
1654525250000|2022-06-06 14:20:50|132.56|131.16|132.53|131.13|132.56|131.16|132.53|131.13|4
1654525260000|2022-06-06 14:21:00|132.52|131.12|132.4|131|132.52|131.12|132.4|131|9
1654525270000|2022-06-06 14:21:10|132.41|131.01|132.43|131.03|132.43|131.03|132.38|130.98|11
1654525280000|2022-06-06 14:21:20|132.44|131.04|132.52|131.12|132.52|131.12|132.44|131.04|4
1654525290000|2022-06-06 14:21:30|132.55|131.15|132.64|131.24|132.64|131.24|132.55|131.15|4
1654525310000|2022-06-06 14:21:50|132.62|131.22|132.61|131.21|132.65|131.25|132.61|131.21|11
1654525340000|2022-06-06 14:22:20|132.62|131.22|132.53|131.13|132.62|131.22|132.53|131.13|9
1654525350000|2022-06-06 14:22:30|132.54|131.14|132.54|131.14|132.54|131.14|132.52|131.12|12
1654525360000|2022-06-06 14:22:40|132.52|131.12|132.51|131.11|132.52|131.12|132.51|131.11|2
1654525370000|2022-06-06 14:22:50|132.5|131.1|132.59|131.19|132.59|131.19|132.5|131.1|5
1654525380000|2022-06-06 14:23:00|132.64|131.24|132.64|131.24|132.64|131.24|132.63|131.23|3
1654525390000|2022-06-06 14:23:10|132.63|131.23|132.6|131.2|132.63|131.23|132.6|131.2|3
1654525400000|2022-06-06 14:23:20|132.59|131.19|132.6|131.2|132.6|131.2|132.59|131.19|2
1654525410000|2022-06-06 14:23:30|132.59|131.19|132.59|131.19|132.59|131.19|132.59|131.19|1
1654525430000|2022-06-06 14:23:50|132.55|131.15|132.55|131.15|132.55|131.15|132.55|131.15|1
1654525440000|2022-06-06 14:24:00|132.59|131.19|132.6|131.2|132.61|131.21|132.59|131.19|6
1654525450000|2022-06-06 14:24:10|132.61|131.21|132.61|131.21|132.61|131.21|132.59|131.19|5
1654525460000|2022-06-06 14:24:20|132.6|131.2|132.57|131.17|132.64|131.24|132.57|131.17|9
1654525470000|2022-06-06 14:24:30|132.58|131.18|132.59|131.19|132.6|131.2|132.58|131.18|3
1654525480000|2022-06-06 14:24:40|132.6|131.2|132.6|131.2|132.6|131.2|132.6|131.2|1
1654525490000|2022-06-06 14:24:50|132.61|131.21|132.64|131.24|132.64|131.24|132.61|131.21|6
1654525500000|2022-06-06 14:25:00|132.62|131.22|132.62|131.22|132.62|131.22|132.62|131.22|1
1654525510000|2022-06-06 14:25:10|132.61|131.21|132.5|131.1|132.61|131.21|132.5|131.1|15
1654525520000|2022-06-06 14:25:20|132.51|131.11|132.5|131.1|132.51|131.11|132.5|131.1|2
1654525530000|2022-06-06 14:25:30|132.49|131.09|132.49|131.09|132.49|131.09|132.49|131.09|1
1654525540000|2022-06-06 14:25:40|132.48|131.08|132.48|131.08|132.48|131.08|132.48|131.08|1
1654525560000|2022-06-06 14:26:00|132.46|131.06|132.48|131.08|132.48|131.08|132.46|131.06|2
1654525570000|2022-06-06 14:26:10|132.47|131.07|132.47|131.07|132.47|131.07|132.47|131.07|1
1654525580000|2022-06-06 14:26:20|132.48|131.08|132.5|131.1|132.51|131.11|132.46|131.06|5
1654525590000|2022-06-06 14:26:30|132.51|131.11|132.53|131.13|132.53|131.13|132.51|131.11|2
1654525600000|2022-06-06 14:26:40|132.52|131.12|132.53|131.13|132.53|131.13|132.52|131.12|2
1654525610000|2022-06-06 14:26:50|132.55|131.15|132.6|131.2|132.6|131.2|132.55|131.15|2
1654525620000|2022-06-06 14:27:00|132.61|131.21|132.61|131.21|132.64|131.24|132.61|131.21|7
1654525630000|2022-06-06 14:27:10|132.62|131.22|132.64|131.24|132.64|131.24|132.62|131.22|2
1654525640000|2022-06-06 14:27:20|132.66|131.26|132.85|131.45|132.85|131.45|132.66|131.26|9
1654525650000|2022-06-06 14:27:30|132.86|131.46|133.04|131.64|133.05|131.65|132.86|131.46|10
1654525660000|2022-06-06 14:27:40|133.05|131.65|133.08|131.68|133.08|131.68|133.02|131.62|7
1654525670000|2022-06-06 14:27:50|133.07|131.67|133.1|131.7|133.1|131.7|133.07|131.67|3
1654525680000|2022-06-06 14:28:00|133.09|131.69|133.03|131.63|133.09|131.69|132.99|131.59|12
1654525690000|2022-06-06 14:28:10|133.04|131.64|133.04|131.64|133.04|131.64|133.01|131.61|3
1654525700000|2022-06-06 14:28:20|133.07|131.67|133.1|131.7|133.1|131.7|133.07|131.67|4
1654525710000|2022-06-06 14:28:30|133.09|131.69|133.08|131.68|133.09|131.69|133.08|131.68|2
1654525720000|2022-06-06 14:28:40|133.07|131.67|133.01|131.61|133.07|131.67|133.01|131.61|4
1654525730000|2022-06-06 14:28:50|133|131.6|132.92|131.52|133|131.6|132.92|131.52|4
1654525740000|2022-06-06 14:29:00|132.91|131.51|133.06|131.66|133.06|131.66|132.91|131.51|7
1654525750000|2022-06-06 14:29:10|133.07|131.67|133.07|131.67|133.07|131.67|133.07|131.67|1
1654525770000|2022-06-06 14:29:30|133.11|131.71|133.08|131.68|133.11|131.71|133.08|131.68|4
1654525780000|2022-06-06 14:29:40|133.09|131.69|133.09|131.69|133.1|131.7|133.09|131.69|3
1654525790000|2022-06-06 14:29:50|133.08|131.68|133.02|131.62|133.08|131.68|133.01|131.61|5
1654525800000|2022-06-06 14:30:00|133.01|131.61|133.19|131.79|133.19|131.79|133.01|131.61|10
1654525810000|2022-06-06 14:30:10|133.18|131.78|133.16|131.76|133.18|131.78|133.13|131.73|7
1654525820000|2022-06-06 14:30:20|133.2|131.8|133.19|131.79|133.2|131.8|133.19|131.79|4
1654525830000|2022-06-06 14:30:30|133.18|131.78|133.09|131.69|133.18|131.78|133.09|131.69|8
1654525840000|2022-06-06 14:30:40|133.08|131.68|133|131.6|133.09|131.69|133|131.6|7
1654525850000|2022-06-06 14:30:50|133.01|131.61|133|131.6|133.01|131.61|133|131.6|2
1654525870000|2022-06-06 14:31:10|133.01|131.61|133|131.6|133.01|131.61|133|131.6|2
1654525890000|2022-06-06 14:31:30|132.99|131.59|132.91|131.51|132.99|131.59|132.91|131.51|5
1654525900000|2022-06-06 14:31:40|132.9|131.5|132.9|131.5|132.9|131.5|132.89|131.49|3
1654525910000|2022-06-06 14:31:50|132.89|131.49|132.89|131.49|132.9|131.5|132.89|131.49|3
1654525920000|2022-06-06 14:32:00|132.91|131.51|132.89|131.49|132.91|131.51|132.89|131.49|3
1654525930000|2022-06-06 14:32:10|132.87|131.47|132.82|131.42|132.87|131.47|132.81|131.41|6
1654525940000|2022-06-06 14:32:20|132.83|131.43|132.8|131.4|132.85|131.45|132.8|131.4|5
1654525950000|2022-06-06 14:32:30|132.79|131.39|132.88|131.48|132.88|131.48|132.79|131.39|6
1654525960000|2022-06-06 14:32:40|132.89|131.49|132.89|131.49|132.89|131.49|132.87|131.47|4
1654525970000|2022-06-06 14:32:50|132.91|131.51|132.97|131.57|132.98|131.58|132.91|131.51|5
1654525990000|2022-06-06 14:33:10|132.95|131.55|132.97|131.57|132.97|131.57|132.95|131.55|3
1654526010000|2022-06-06 14:33:30|132.99|131.59|132.9|131.5|133.02|131.62|132.89|131.49|10
1654526020000|2022-06-06 14:33:40|132.89|131.49|132.96|131.56|132.96|131.56|132.89|131.49|3
1654526030000|2022-06-06 14:33:50|132.95|131.55|132.93|131.53|132.95|131.55|132.93|131.53|5
1654526040000|2022-06-06 14:34:00|132.94|131.54|132.89|131.49|132.94|131.54|132.88|131.48|5
1654526050000|2022-06-06 14:34:10|132.88|131.48|132.89|131.49|132.89|131.49|132.87|131.47|4
1654526080000|2022-06-06 14:34:40|132.88|131.48|132.88|131.48|132.88|131.48|132.88|131.48|1
1654526090000|2022-06-06 14:34:50|132.87|131.47|132.8|131.4|132.87|131.47|132.8|131.4|7
1654526100000|2022-06-06 14:35:00|132.79|131.39|132.84|131.44|132.84|131.44|132.79|131.39|3
1654526110000|2022-06-06 14:35:10|132.98|131.58|132.98|131.58|132.98|131.58|132.98|131.58|1
1654526120000|2022-06-06 14:35:20|132.96|131.56|132.92|131.52|132.97|131.57|132.92|131.52|6
1654526130000|2022-06-06 14:35:30|132.91|131.51|132.91|131.51|132.91|131.51|132.9|131.5|3
1654526140000|2022-06-06 14:35:40|132.92|131.52|132.92|131.52|132.94|131.54|132.91|131.51|8
1654526150000|2022-06-06 14:35:50|132.93|131.53|132.97|131.57|132.98|131.58|132.93|131.53|6
1654526160000|2022-06-06 14:36:00|132.96|131.56|132.97|131.57|132.98|131.58|132.94|131.54|6
1654526180000|2022-06-06 14:36:20|132.94|131.54|133.03|131.63|133.03|131.63|132.93|131.53|9
1654526190000|2022-06-06 14:36:30|133.04|131.64|132.99|131.59|133.04|131.64|132.99|131.59|11
1654526200000|2022-06-06 14:36:40|132.98|131.58|132.89|131.49|132.98|131.58|132.89|131.49|5
1654526220000|2022-06-06 14:37:00|132.9|131.5|132.97|131.57|132.98|131.58|132.9|131.5|12
1654526230000|2022-06-06 14:37:10|132.98|131.58|133|131.6|133.03|131.63|132.98|131.58|5
1654526240000|2022-06-06 14:37:20|133.01|131.61|133|131.6|133.07|131.67|132.99|131.59|11
1654526260000|2022-06-06 14:37:40|132.98|131.58|132.98|131.58|132.98|131.58|132.98|131.58|1
1654526270000|2022-06-06 14:37:50|132.99|131.59|132.98|131.58|132.99|131.59|132.98|131.58|2
1654526280000|2022-06-06 14:38:00|132.97|131.57|132.92|131.52|132.98|131.58|132.91|131.51|8
1654526290000|2022-06-06 14:38:10|132.91|131.51|132.91|131.51|132.91|131.51|132.91|131.51|1
1654526300000|2022-06-06 14:38:20|132.9|131.5|132.96|131.56|133|131.6|132.9|131.5|9
1654526310000|2022-06-06 14:38:30|132.93|131.53|132.89|131.49|132.93|131.53|132.88|131.48|6
1654526320000|2022-06-06 14:38:40|132.88|131.48|132.89|131.49|132.89|131.49|132.88|131.48|4
1654526330000|2022-06-06 14:38:50|132.88|131.48|132.88|131.48|132.88|131.48|132.88|131.48|1
1654526350000|2022-06-06 14:39:10|132.9|131.5|132.84|131.44|132.9|131.5|132.84|131.44|4
1654526360000|2022-06-06 14:39:20|132.85|131.45|132.84|131.44|132.85|131.45|132.84|131.44|4
1654526370000|2022-06-06 14:39:30|132.88|131.48|132.9|131.5|132.93|131.53|132.88|131.48|6
1654526380000|2022-06-06 14:39:40|132.91|131.51|132.89|131.49|132.91|131.51|132.89|131.49|5
1654526390000|2022-06-06 14:39:50|132.91|131.51|132.91|131.51|132.91|131.51|132.91|131.51|1
1654526410000|2022-06-06 14:40:10|132.9|131.5|132.89|131.49|132.9|131.5|132.89|131.49|2
1654526470000|2022-06-06 14:41:10|132.93|131.53|132.96|131.56|132.97|131.57|132.93|131.53|11
1654526490000|2022-06-06 14:41:30|132.97|131.57|132.91|131.51|132.97|131.57|132.91|131.51|5
1654526500000|2022-06-06 14:41:40|132.9|131.5|132.9|131.5|132.91|131.51|132.88|131.48|6
1654526520000|2022-06-06 14:42:00|132.89|131.49|132.84|131.44|132.89|131.49|132.84|131.44|3
1654526550000|2022-06-06 14:42:30|132.78|131.38|132.58|131.18|132.78|131.38|132.58|131.18|8
1654526560000|2022-06-06 14:42:40|132.57|131.17|132.53|131.13|132.57|131.17|132.53|131.13|3
1654526570000|2022-06-06 14:42:50|132.54|131.14|132.54|131.14|132.54|131.14|132.54|131.14|1
1654526580000|2022-06-06 14:43:00|132.53|131.13|132.39|130.99|132.53|131.13|132.39|130.99|8
1654526590000|2022-06-06 14:43:10|132.38|130.98|132.28|130.88|132.38|130.98|132.28|130.88|9
1654526600000|2022-06-06 14:43:20|132.29|130.89|132.28|130.88|132.29|130.89|132.28|130.88|2
1654526610000|2022-06-06 14:43:30|132.32|130.92|132.33|130.93|132.36|130.96|132.31|130.91|8
1654526620000|2022-06-06 14:43:40|132.32|130.92|132.28|130.88|132.32|130.92|132.28|130.88|7
1654526630000|2022-06-06 14:43:50|132.29|130.89|132.29|130.89|132.3|130.9|132.29|130.89|3
1654526640000|2022-06-06 14:44:00|132.28|130.88|132.36|130.96|132.36|130.96|132.28|130.88|9
1654526650000|2022-06-06 14:44:10|132.35|130.95|132.37|130.97|132.4|131|132.35|130.95|7
1654526660000|2022-06-06 14:44:20|132.36|130.96|132.41|131.01|132.41|131.01|132.36|130.96|4
1654526670000|2022-06-06 14:44:30|132.44|131.04|132.44|131.04|132.47|131.07|132.44|131.04|5
1654526680000|2022-06-06 14:44:40|132.43|131.03|132.42|131.02|132.43|131.03|132.41|131.01|5
1654526690000|2022-06-06 14:44:50|132.44|131.04|132.41|131.01|132.46|131.06|132.41|131.01|7
1654526700000|2022-06-06 14:45:00|132.45|131.05|132.41|131.01|132.47|131.07|132.41|131.01|7
1654526710000|2022-06-06 14:45:10|132.42|131.02|132.41|131.01|132.46|131.06|132.4|131|11
1654526720000|2022-06-06 14:45:20|132.4|131|132.47|131.07|132.47|131.07|132.4|131|5
1654526730000|2022-06-06 14:45:30|132.45|131.05|132.42|131.02|132.49|131.09|132.4|131|8
1654526750000|2022-06-06 14:45:50|132.41|131.01|132.4|131|132.41|131.01|132.4|131|2
1654526770000|2022-06-06 14:46:10|132.39|130.99|132.4|131|132.4|131|132.39|130.99|2
1654526780000|2022-06-06 14:46:20|132.39|130.99|132.39|130.99|132.39|130.99|132.39|130.99|1
1654526790000|2022-06-06 14:46:30|132.32|130.92|132.3|130.9|132.32|130.92|132.28|130.88|7
1654526800000|2022-06-06 14:46:40|132.28|130.88|132.2|130.8|132.28|130.88|132.2|130.8|8
1654526810000|2022-06-06 14:46:50|132.19|130.79|132.2|130.8|132.2|130.8|132.19|130.79|4
1654526820000|2022-06-06 14:47:00|132.19|130.79|132.15|130.75|132.19|130.79|132.11|130.71|11
1654526850000|2022-06-06 14:47:30|132.19|130.79|132.21|130.81|132.22|130.82|132.19|130.79|5
1654526860000|2022-06-06 14:47:40|132.2|130.8|132.19|130.79|132.2|130.8|132.19|130.79|2
1654526870000|2022-06-06 14:47:50|132.18|130.78|132.18|130.78|132.18|130.78|132.18|130.78|1
1654526880000|2022-06-06 14:48:00|132.16|130.76|132.12|130.72|132.16|130.76|132.1|130.7|4
1654526890000|2022-06-06 14:48:10|132.11|130.71|132.08|130.68|132.11|130.71|132.07|130.67|10
1654526900000|2022-06-06 14:48:20|132.07|130.67|132.07|130.67|132.07|130.67|132.06|130.66|3
1654526910000|2022-06-06 14:48:30|132.06|130.66|132.04|130.64|132.07|130.67|132.04|130.64|5
1654526920000|2022-06-06 14:48:40|132.02|130.62|132|130.6|132.07|130.67|132|130.6|9
1654526930000|2022-06-06 14:48:50|132.01|130.61|132.01|130.61|132.03|130.63|132|130.6|4
1654526940000|2022-06-06 14:49:00|132.02|130.62|132.07|130.67|132.07|130.67|132.02|130.62|3
1654526950000|2022-06-06 14:49:10|132.08|130.68|132.08|130.68|132.08|130.68|132.08|130.68|1
1654526960000|2022-06-06 14:49:20|132.09|130.69|132.15|130.75|132.18|130.78|132.09|130.69|7
1654526970000|2022-06-06 14:49:30|132.16|130.76|132.1|130.7|132.16|130.76|132.09|130.69|9
1654526980000|2022-06-06 14:49:40|132.09|130.69|132.09|130.69|132.09|130.69|132.09|130.69|1
1654526990000|2022-06-06 14:49:50|132.08|130.68|132.08|130.68|132.08|130.68|132.07|130.67|3
1654527000000|2022-06-06 14:50:00|132.07|130.67|132.02|130.62|132.07|130.67|132.02|130.62|4
1654527010000|2022-06-06 14:50:10|132.06|130.66|132.01|130.61|132.06|130.66|132|130.6|8
1654527020000|2022-06-06 14:50:20|132.03|130.63|132.01|130.61|132.03|130.63|132.01|130.61|2
1654527030000|2022-06-06 14:50:30|132.03|130.63|131.99|130.59|132.03|130.63|131.98|130.58|7
1654527040000|2022-06-06 14:50:40|131.98|130.58|131.98|130.58|131.98|130.58|131.98|130.58|1
1654527050000|2022-06-06 14:50:50|131.99|130.59|131.98|130.58|131.99|130.59|131.98|130.58|2
1654527060000|2022-06-06 14:51:00|131.97|130.57|131.98|130.58|131.98|130.58|131.97|130.57|4
1654527070000|2022-06-06 14:51:10|131.99|130.59|131.92|130.52|132|130.6|131.92|130.52|9
1654527080000|2022-06-06 14:51:20|131.93|130.53|131.9|130.5|131.93|130.53|131.9|130.5|4
1654527090000|2022-06-06 14:51:30|131.91|130.51|131.77|130.37|131.91|130.51|131.77|130.37|16
1654527100000|2022-06-06 14:51:40|131.78|130.38|131.86|130.46|131.87|130.47|131.78|130.38|9
1654527110000|2022-06-06 14:51:50|131.88|130.48|131.92|130.52|131.92|130.52|131.86|130.46|11
1654527120000|2022-06-06 14:52:00|131.96|130.56|132|130.6|132|130.6|131.95|130.55|7
1654527130000|2022-06-06 14:52:10|132.01|130.61|132.08|130.68|132.09|130.69|132.01|130.61|6
1654527140000|2022-06-06 14:52:20|132.09|130.69|132.08|130.68|132.09|130.69|132.08|130.68|2
1654527150000|2022-06-06 14:52:30|132.09|130.69|132.01|130.61|132.09|130.69|132|130.6|6
1654527170000|2022-06-06 14:52:50|132|130.6|132|130.6|132|130.6|132|130.6|1
1654527180000|2022-06-06 14:53:00|132.01|130.61|131.99|130.59|132.01|130.61|131.99|130.59|3
1654527190000|2022-06-06 14:53:10|132|130.6|131.89|130.49|132|130.6|131.89|130.49|11
1654527210000|2022-06-06 14:53:30|131.9|130.5|131.91|130.51|131.91|130.51|131.9|130.5|2
1654527220000|2022-06-06 14:53:40|131.9|130.5|131.84|130.44|131.9|130.5|131.84|130.44|6
1654527230000|2022-06-06 14:53:50|131.82|130.42|131.81|130.41|131.82|130.42|131.81|130.41|4
1654527240000|2022-06-06 14:54:00|131.82|130.42|131.8|130.4|131.82|130.42|131.8|130.4|5
1654527250000|2022-06-06 14:54:10|131.79|130.39|131.8|130.4|131.8|130.4|131.79|130.39|2
1654527260000|2022-06-06 14:54:20|131.81|130.41|131.81|130.41|131.81|130.41|131.8|130.4|3
1654527270000|2022-06-06 14:54:30|131.8|130.4|131.81|130.41|131.81|130.41|131.8|130.4|2
1654527280000|2022-06-06 14:54:40|131.82|130.42|131.82|130.42|131.88|130.48|131.82|130.42|11
1654527290000|2022-06-06 14:54:50|131.83|130.43|131.82|130.42|131.84|130.44|131.82|130.42|6
1654527300000|2022-06-06 14:55:00|131.83|130.43|131.9|130.5|131.9|130.5|131.83|130.43|4
1654527310000|2022-06-06 14:55:10|131.89|130.49|131.82|130.42|131.89|130.49|131.82|130.42|9
1654527320000|2022-06-06 14:55:20|131.83|130.43|131.89|130.49|131.9|130.5|131.83|130.43|4
1654527330000|2022-06-06 14:55:30|131.91|130.51|131.9|130.5|131.91|130.51|131.9|130.5|2
1654527360000|2022-06-06 14:56:00|131.89|130.49|131.8|130.4|131.89|130.49|131.8|130.4|5
1654527380000|2022-06-06 14:56:20|131.79|130.39|131.74|130.34|131.79|130.39|131.73|130.33|7
1654527390000|2022-06-06 14:56:30|131.75|130.35|131.73|130.33|131.75|130.35|131.73|130.33|5
1654527400000|2022-06-06 14:56:40|131.72|130.32|131.6|130.2|131.72|130.32|131.58|130.18|16
1654527410000|2022-06-06 14:56:50|131.59|130.19|131.66|130.26|131.66|130.26|131.59|130.19|4
1654527420000|2022-06-06 14:57:00|131.65|130.25|131.66|130.26|131.66|130.26|131.65|130.25|2
1654527430000|2022-06-06 14:57:10|131.65|130.25|131.69|130.29|131.69|130.29|131.64|130.24|5
1654527440000|2022-06-06 14:57:20|131.68|130.28|131.67|130.27|131.68|130.28|131.61|130.21|11
1654527450000|2022-06-06 14:57:30|131.68|130.28|131.79|130.39|131.79|130.39|131.68|130.28|7
1654527460000|2022-06-06 14:57:40|131.8|130.4|131.82|130.42|131.83|130.43|131.8|130.4|5
1654527470000|2022-06-06 14:57:50|131.81|130.41|131.81|130.41|131.81|130.41|131.79|130.39|4
1654527480000|2022-06-06 14:58:00|131.79|130.39|131.79|130.39|131.79|130.39|131.77|130.37|4
1654527490000|2022-06-06 14:58:10|131.83|130.43|131.82|130.42|131.83|130.43|131.82|130.42|4
1654527500000|2022-06-06 14:58:20|131.85|130.45|131.78|130.38|131.85|130.45|131.78|130.38|9
1654527510000|2022-06-06 14:58:30|131.8|130.4|131.76|130.36|131.8|130.4|131.76|130.36|5
1654527520000|2022-06-06 14:58:40|131.77|130.37|131.82|130.42|131.82|130.42|131.76|130.36|5
1654527530000|2022-06-06 14:58:50|131.81|130.41|131.81|130.41|131.81|130.41|131.81|130.41|1
1654527540000|2022-06-06 14:59:00|131.82|130.42|131.81|130.41|131.83|130.43|131.8|130.4|8
1654527550000|2022-06-06 14:59:10|131.8|130.4|131.72|130.32|131.8|130.4|131.72|130.32|10
1654527560000|2022-06-06 14:59:20|131.74|130.34|131.72|130.32|131.74|130.34|131.72|130.32|5
1654527570000|2022-06-06 14:59:30|131.73|130.33|131.8|130.4|131.8|130.4|131.73|130.33|6
1654527580000|2022-06-06 14:59:40|131.79|130.39|131.81|130.41|131.82|130.42|131.79|130.39|4
1654527590000|2022-06-06 14:59:50|131.82|130.42|131.82|130.42|131.82|130.42|131.82|130.42|1
1654527600000|2022-06-06 15:00:00|131.85|130.45|131.89|130.49|131.9|130.5|131.84|130.44|6
1654527610000|2022-06-06 15:00:10|131.87|130.47|131.8|130.4|131.87|130.47|131.77|130.37|15
1654527620000|2022-06-06 15:00:20|131.81|130.41|131.85|130.45|131.85|130.45|131.81|130.41|7
1654527630000|2022-06-06 15:00:30|131.82|130.42|131.84|130.44|131.84|130.44|131.78|130.38|9
1654527640000|2022-06-06 15:00:40|131.82|130.42|131.83|130.43|131.83|130.43|131.8|130.4|6
1654527650000|2022-06-06 15:00:50|131.82|130.42|131.8|130.4|131.82|130.42|131.8|130.4|5
1654527660000|2022-06-06 15:01:00|131.82|130.42|131.89|130.49|131.89|130.49|131.82|130.42|7
1654527670000|2022-06-06 15:01:10|131.88|130.48|131.91|130.51|131.91|130.51|131.88|130.48|6
1654527680000|2022-06-06 15:01:20|131.9|130.5|131.9|130.5|131.92|130.52|131.89|130.49|6
1654527700000|2022-06-06 15:01:40|131.92|130.52|131.91|130.51|131.92|130.52|131.91|130.51|2
1654527710000|2022-06-06 15:01:50|131.92|130.52|131.98|130.58|131.98|130.58|131.92|130.52|6
1654527720000|2022-06-06 15:02:00|131.99|130.59|132|130.6|132.01|130.61|131.98|130.58|5
1654527730000|2022-06-06 15:02:10|131.99|130.59|132|130.6|132|130.6|131.98|130.58|5
1654527740000|2022-06-06 15:02:20|132.01|130.61|132.06|130.66|132.06|130.66|132.01|130.61|7
1654527750000|2022-06-06 15:02:30|132.05|130.65|132.04|130.64|132.06|130.66|132.01|130.61|11
1654527760000|2022-06-06 15:02:40|132.03|130.63|132|130.6|132.03|130.63|132|130.6|4
1654527770000|2022-06-06 15:02:50|132.01|130.61|132.01|130.61|132.01|130.61|132.01|130.61|1
1654527780000|2022-06-06 15:03:00|132|130.6|131.91|130.51|132|130.6|131.91|130.51|5
1654527790000|2022-06-06 15:03:10|131.93|130.53|131.81|130.41|131.93|130.53|131.81|130.41|11
1654527800000|2022-06-06 15:03:20|131.83|130.43|131.79|130.39|131.83|130.43|131.79|130.39|6
1654527810000|2022-06-06 15:03:30|131.8|130.4|131.76|130.36|131.8|130.4|131.76|130.36|4
1654527820000|2022-06-06 15:03:40|131.73|130.33|131.58|130.18|131.73|130.33|131.57|130.17|9
1654527830000|2022-06-06 15:03:50|131.54|130.14|131.52|130.12|131.54|130.14|131.52|130.12|3
1654527840000|2022-06-06 15:04:00|131.53|130.13|131.58|130.18|131.6|130.2|131.52|130.12|8
1654527850000|2022-06-06 15:04:10|131.57|130.17|131.57|130.17|131.57|130.17|131.57|130.17|1
1654527860000|2022-06-06 15:04:20|131.53|130.13|131.49|130.09|131.54|130.14|131.49|130.09|9
1654527870000|2022-06-06 15:04:30|131.52|130.12|131.51|130.11|131.52|130.12|131.51|130.11|2
1654527880000|2022-06-06 15:04:40|131.5|130.1|131.5|130.1|131.5|130.1|131.5|130.1|1
1654527890000|2022-06-06 15:04:50|131.49|130.09|131.5|130.1|131.5|130.1|131.49|130.09|2
1654527900000|2022-06-06 15:05:00|131.49|130.09|131.53|130.13|131.55|130.15|131.49|130.09|5
1654527910000|2022-06-06 15:05:10|131.52|130.12|131.52|130.12|131.56|130.16|131.52|130.12|8
1654527920000|2022-06-06 15:05:20|131.53|130.13|131.49|130.09|131.53|130.13|131.49|130.09|3
1654527930000|2022-06-06 15:05:30|131.5|130.1|131.5|130.1|131.5|130.1|131.49|130.09|3
1654527940000|2022-06-06 15:05:40|131.51|130.11|131.53|130.13|131.53|130.13|131.51|130.11|4
1654527950000|2022-06-06 15:05:50|131.52|130.12|131.57|130.17|131.58|130.18|131.52|130.12|6
1654527960000|2022-06-06 15:06:00|131.56|130.16|131.5|130.1|131.56|130.16|131.5|130.1|8
1654527970000|2022-06-06 15:06:10|131.51|130.11|131.51|130.11|131.52|130.12|131.51|130.11|3
1654527980000|2022-06-06 15:06:20|131.52|130.12|131.54|130.14|131.54|130.14|131.5|130.1|9
1654527990000|2022-06-06 15:06:30|131.53|130.13|131.5|130.1|131.53|130.13|131.5|130.1|9
1654528000000|2022-06-06 15:06:40|131.51|130.11|131.52|130.12|131.53|130.13|131.51|130.11|3
1654528010000|2022-06-06 15:06:50|131.54|130.14|131.5|130.1|131.55|130.15|131.5|130.1|7
1654528020000|2022-06-06 15:07:00|131.51|130.11|131.51|130.11|131.52|130.12|131.5|130.1|4
1654528030000|2022-06-06 15:07:10|131.52|130.12|131.58|130.18|131.62|130.22|131.52|130.12|8
1654528040000|2022-06-06 15:07:20|131.57|130.17|131.54|130.14|131.57|130.17|131.53|130.13|5
1654528050000|2022-06-06 15:07:30|131.55|130.15|131.54|130.14|131.55|130.15|131.54|130.14|2
1654528060000|2022-06-06 15:07:40|131.56|130.16|131.55|130.15|131.56|130.16|131.52|130.12|13
1654528070000|2022-06-06 15:07:50|131.54|130.14|131.56|130.16|131.56|130.16|131.52|130.12|7
1654528080000|2022-06-06 15:08:00|131.54|130.14|131.54|130.14|131.54|130.14|131.54|130.14|1
1654528090000|2022-06-06 15:08:10|131.55|130.15|131.54|130.14|131.55|130.15|131.54|130.14|2
1654528100000|2022-06-06 15:08:20|131.52|130.12|131.56|130.16|131.56|130.16|131.52|130.12|4
1654528110000|2022-06-06 15:08:30|131.54|130.14|131.49|130.09|131.54|130.14|131.49|130.09|6
1654528120000|2022-06-06 15:08:40|131.51|130.11|131.49|130.09|131.52|130.12|131.49|130.09|7
1654528130000|2022-06-06 15:08:50|131.5|130.1|131.43|130.03|131.5|130.1|131.43|130.03|4
1654528140000|2022-06-06 15:09:00|131.44|130.04|131.4|130|131.5|130.1|131.39|129.99|12
1654528150000|2022-06-06 15:09:10|131.38|129.98|131.3|129.9|131.38|129.98|131.26|129.86|16
1654528160000|2022-06-06 15:09:20|131.31|129.91|131.35|129.95|131.35|129.95|131.29|129.89|14
1654528170000|2022-06-06 15:09:30|131.31|129.91|131.32|129.92|131.32|129.92|131.3|129.9|3
1654528180000|2022-06-06 15:09:40|131.31|129.91|131.31|129.91|131.33|129.93|131.29|129.89|7
1654528190000|2022-06-06 15:09:50|131.3|129.9|131.29|129.89|131.31|129.91|131.29|129.89|4
1654528200000|2022-06-06 15:10:00|131.3|129.9|131.31|129.91|131.31|129.91|131.3|129.9|2
1654528210000|2022-06-06 15:10:10|131.32|129.92|131.29|129.89|131.33|129.93|131.29|129.89|7
1654528220000|2022-06-06 15:10:20|131.31|129.91|131.3|129.9|131.32|129.92|131.3|129.9|9
1654528230000|2022-06-06 15:10:30|131.31|129.91|131.31|129.91|131.31|129.91|131.31|129.91|1
1654528240000|2022-06-06 15:10:40|131.33|129.93|131.38|129.98|131.38|129.98|131.31|129.91|12
1654528250000|2022-06-06 15:10:50|131.39|129.99|131.32|129.92|131.4|130|131.32|129.92|11
1654528260000|2022-06-06 15:11:00|131.33|129.93|131.3|129.9|131.33|129.93|131.29|129.89|10
1654528270000|2022-06-06 15:11:10|131.31|129.91|131.29|129.89|131.33|129.93|131.29|129.89|7
1654528280000|2022-06-06 15:11:20|131.28|129.88|131.29|129.89|131.3|129.9|131.27|129.87|5
1654528290000|2022-06-06 15:11:30|131.31|129.91|131.3|129.9|131.31|129.91|131.3|129.9|2
1654528300000|2022-06-06 15:11:40|131.28|129.88|131.16|129.76|131.28|129.88|131.16|129.76|9
1654528310000|2022-06-06 15:11:50|131.11|129.71|131.1|129.7|131.11|129.71|131.1|129.7|6
1654528320000|2022-06-06 15:12:00|131.09|129.69|131.09|129.69|131.11|129.71|131.09|129.69|7
1654528330000|2022-06-06 15:12:10|131.1|129.7|131.1|129.7|131.11|129.71|131.08|129.68|8
1654528340000|2022-06-06 15:12:20|131.11|129.71|131.02|129.62|131.11|129.71|131.02|129.62|9
1654528350000|2022-06-06 15:12:30|131.03|129.63|131.04|129.64|131.04|129.64|131.02|129.62|9
1654528360000|2022-06-06 15:12:40|131.02|129.62|131.02|129.62|131.04|129.64|131.02|129.62|5
1654528370000|2022-06-06 15:12:50|131.04|129.64|130.92|129.52|131.04|129.64|130.92|129.52|11
1654528380000|2022-06-06 15:13:00|130.93|129.53|131|129.6|131|129.6|130.92|129.52|9
1654528390000|2022-06-06 15:13:10|131.02|129.62|131.05|129.65|131.06|129.66|131.01|129.61|10
1654528400000|2022-06-06 15:13:20|131.08|129.68|131.1|129.7|131.1|129.7|131.08|129.68|4
1654528410000|2022-06-06 15:13:30|131.09|129.69|131.1|129.7|131.1|129.7|131.09|129.69|2
1654528420000|2022-06-06 15:13:40|131.09|129.69|131.1|129.7|131.1|129.7|131.09|129.69|2
1654528430000|2022-06-06 15:13:50|131.15|129.75|131.25|129.85|131.26|129.86|131.15|129.75|3
1654528440000|2022-06-06 15:14:00|131.26|129.86|131.3|129.9|131.31|129.91|131.26|129.86|9
1654528450000|2022-06-06 15:14:10|131.29|129.89|131.29|129.89|131.29|129.89|131.28|129.88|3
1654528460000|2022-06-06 15:14:20|131.28|129.88|131.2|129.8|131.28|129.88|131.18|129.78|9
1654528470000|2022-06-06 15:14:30|131.21|129.81|131.21|129.81|131.21|129.81|131.2|129.8|3
1654528480000|2022-06-06 15:14:40|131.2|129.8|131.21|129.81|131.21|129.81|131.18|129.78|7
1654528500000|2022-06-06 15:15:00|131.2|129.8|131.25|129.85|131.25|129.85|131.19|129.79|7
1654528510000|2022-06-06 15:15:10|131.26|129.86|131.29|129.89|131.29|129.89|131.26|129.86|6
1654528520000|2022-06-06 15:15:20|131.31|129.91|131.38|129.98|131.41|130.01|131.31|129.91|10
1654528530000|2022-06-06 15:15:30|131.37|129.97|131.38|129.98|131.38|129.98|131.37|129.97|2
1654528540000|2022-06-06 15:15:40|131.39|129.99|131.41|130.01|131.43|130.03|131.38|129.98|7
1654528550000|2022-06-06 15:15:50|131.4|130|131.41|130.01|131.42|130.02|131.4|130|3
1654528560000|2022-06-06 15:16:00|131.4|130|131.4|130|131.42|130.02|131.39|129.99|6
1654528570000|2022-06-06 15:16:10|131.39|129.99|131.3|129.9|131.39|129.99|131.28|129.88|10
1654528580000|2022-06-06 15:16:20|131.29|129.89|131.3|129.9|131.3|129.9|131.29|129.89|2
1654528600000|2022-06-06 15:16:40|131.23|129.83|131.11|129.71|131.23|129.83|131.11|129.71|10
1654528610000|2022-06-06 15:16:50|131.12|129.72|131.1|129.7|131.13|129.73|131.1|129.7|7
1654528620000|2022-06-06 15:17:00|131.11|129.71|131|129.6|131.11|129.71|130.99|129.59|11
1654528630000|2022-06-06 15:17:10|130.99|129.59|131|129.6|131|129.6|130.99|129.59|2
1654528640000|2022-06-06 15:17:20|130.97|129.57|130.89|129.49|130.97|129.57|130.89|129.49|11
1654528650000|2022-06-06 15:17:30|130.87|129.47|130.75|129.35|130.89|129.49|130.75|129.35|7
1654528660000|2022-06-06 15:17:40|130.78|129.38|130.75|129.35|130.78|129.38|130.75|129.35|2
1654528680000|2022-06-06 15:18:00|130.69|129.29|130.7|129.3|130.7|129.3|130.69|129.29|2
1654528690000|2022-06-06 15:18:10|130.71|129.31|130.94|129.54|130.94|129.54|130.71|129.31|15
1654528700000|2022-06-06 15:18:20|130.97|129.57|130.97|129.57|130.97|129.57|130.97|129.57|1
1654528710000|2022-06-06 15:18:30|130.96|129.56|130.98|129.58|130.99|129.59|130.96|129.56|3
1654528720000|2022-06-06 15:18:40|130.97|129.57|130.88|129.48|130.98|129.58|130.88|129.48|14
1654528730000|2022-06-06 15:18:50|130.86|129.46|130.87|129.47|130.89|129.49|130.86|129.46|12
1654528740000|2022-06-06 15:19:00|130.86|129.46|130.88|129.48|130.9|129.5|130.86|129.46|9
1654528750000|2022-06-06 15:19:10|130.89|129.49|130.89|129.49|130.94|129.54|130.87|129.47|9
1654528760000|2022-06-06 15:19:20|130.88|129.48|130.72|129.32|130.88|129.48|130.72|129.32|19
1654528770000|2022-06-06 15:19:30|130.71|129.31|130.68|129.28|130.75|129.35|130.67|129.27|14
1654528780000|2022-06-06 15:19:40|130.67|129.27|130.6|129.2|130.7|129.3|130.59|129.19|9
1654528790000|2022-06-06 15:19:50|130.61|129.21|130.48|129.08|130.61|129.21|130.48|129.08|8
1654528800000|2022-06-06 15:20:00|130.47|129.07|130.43|129.03|130.47|129.07|130.33|128.93|11
1654528810000|2022-06-06 15:20:10|130.44|129.04|130.4|129|130.46|129.06|130.39|128.99|14
1654528820000|2022-06-06 15:20:20|130.39|128.99|130.3|128.9|130.41|129.01|130.3|128.9|11
1654528830000|2022-06-06 15:20:30|130.29|128.89|130.4|129|130.41|129.01|130.29|128.89|12
1654528840000|2022-06-06 15:20:40|130.41|129.01|130.39|128.99|130.41|129.01|130.38|128.98|4
1654528850000|2022-06-06 15:20:50|130.4|129|130.44|129.04|130.45|129.05|130.4|129|8
1654528860000|2022-06-06 15:21:00|130.43|129.03|130.45|129.05|130.45|129.05|130.42|129.02|5
1654528870000|2022-06-06 15:21:10|130.48|129.08|130.55|129.15|130.56|129.16|130.48|129.08|3
1654528880000|2022-06-06 15:21:20|130.56|129.16|130.55|129.15|130.56|129.16|130.54|129.14|3
1654528890000|2022-06-06 15:21:30|130.56|129.16|130.62|129.22|130.62|129.22|130.56|129.16|4
1654528900000|2022-06-06 15:21:40|130.61|129.21|130.63|129.23|130.63|129.23|130.59|129.19|10
1654528910000|2022-06-06 15:21:50|130.64|129.24|130.65|129.25|130.65|129.25|130.64|129.24|2
1654528920000|2022-06-06 15:22:00|130.64|129.24|130.63|129.23|130.65|129.25|130.58|129.18|10
1654528930000|2022-06-06 15:22:10|130.62|129.22|130.6|129.2|130.62|129.22|130.6|129.2|2
1654528940000|2022-06-06 15:22:20|130.63|129.23|130.6|129.2|130.65|129.25|130.59|129.19|8
1654528950000|2022-06-06 15:22:30|130.59|129.19|130.58|129.18|130.61|129.21|130.58|129.18|5
1654528960000|2022-06-06 15:22:40|130.59|129.19|130.58|129.18|130.6|129.2|130.57|129.17|8
1654528970000|2022-06-06 15:22:50|130.56|129.16|130.48|129.08|130.56|129.16|130.47|129.07|12
1654528980000|2022-06-06 15:23:00|130.49|129.09|130.55|129.15|130.55|129.15|130.49|129.09|7
1654528990000|2022-06-06 15:23:10|130.56|129.16|130.55|129.15|130.56|129.16|130.55|129.15|4
1654529000000|2022-06-06 15:23:20|130.6|129.2|130.69|129.29|130.69|129.29|130.6|129.2|8
1654529010000|2022-06-06 15:23:30|130.7|129.3|130.89|129.49|130.89|129.49|130.69|129.29|10
1654529020000|2022-06-06 15:23:40|130.86|129.46|130.88|129.48|130.88|129.48|130.86|129.46|13
1654529030000|2022-06-06 15:23:50|130.93|129.53|130.92|129.52|130.95|129.55|130.92|129.52|4
1654529040000|2022-06-06 15:24:00|130.93|129.53|131.06|129.66|131.07|129.67|130.93|129.53|12
1654529080000|2022-06-06 15:24:40|131.02|129.62|130.89|129.49|131.03|129.63|130.89|129.49|10
1654529090000|2022-06-06 15:24:50|130.88|129.48|130.95|129.55|130.95|129.55|130.88|129.48|3
1654529100000|2022-06-06 15:25:00|130.96|129.56|130.95|129.55|130.96|129.56|130.95|129.55|2
1654529110000|2022-06-06 15:25:10|130.9|129.5|130.88|129.48|130.9|129.5|130.88|129.48|4
1654529120000|2022-06-06 15:25:20|130.89|129.49|130.89|129.49|130.92|129.52|130.89|129.49|8
1654529150000|2022-06-06 15:25:50|130.88|129.48|130.92|129.52|130.92|129.52|130.88|129.48|5
1654529160000|2022-06-06 15:26:00|130.94|129.54|130.91|129.51|130.99|129.59|130.91|129.51|9
1654529170000|2022-06-06 15:26:10|130.9|129.5|130.9|129.5|130.9|129.5|130.9|129.5|1
1654529190000|2022-06-06 15:26:30|130.91|129.51|130.96|129.56|130.97|129.57|130.9|129.5|7
1654529200000|2022-06-06 15:26:40|130.97|129.57|130.97|129.57|130.97|129.57|130.97|129.57|1
1654529210000|2022-06-06 15:26:50|131.02|129.62|131.06|129.66|131.06|129.66|131.02|129.62|3
1654529220000|2022-06-06 15:27:00|131.05|129.65|131.05|129.65|131.05|129.65|131.05|129.65|1
1654529230000|2022-06-06 15:27:10|131.08|129.68|131.09|129.69|131.16|129.76|131.08|129.68|8
1654529240000|2022-06-06 15:27:20|131.08|129.68|131.08|129.68|131.08|129.68|131.08|129.68|1
1654529250000|2022-06-06 15:27:30|131.07|129.67|131.1|129.7|131.1|129.7|131.06|129.66|5
1654529260000|2022-06-06 15:27:40|131.09|129.69|131.15|129.75|131.15|129.75|131.09|129.69|6
1654529270000|2022-06-06 15:27:50|131.12|129.72|131.11|129.71|131.12|129.72|131.09|129.69|5
1654529280000|2022-06-06 15:28:00|131.1|129.7|131.08|129.68|131.11|129.71|131.08|129.68|5
1654529300000|2022-06-06 15:28:20|131.1|129.7|131|129.6|131.1|129.7|131|129.6|6
1654529310000|2022-06-06 15:28:30|130.99|129.59|130.99|129.59|131|129.6|130.99|129.59|3
1654529320000|2022-06-06 15:28:40|130.98|129.58|130.97|129.57|130.98|129.58|130.9|129.5|7
1654529330000|2022-06-06 15:28:50|130.96|129.56|130.9|129.5|130.98|129.58|130.9|129.5|9
1654529340000|2022-06-06 15:29:00|130.91|129.51|130.88|129.48|130.94|129.54|130.88|129.48|8
1654529360000|2022-06-06 15:29:20|130.87|129.47|130.76|129.36|130.87|129.47|130.76|129.36|5
1654529370000|2022-06-06 15:29:30|130.77|129.37|130.71|129.31|130.81|129.41|130.71|129.31|9
1654529380000|2022-06-06 15:29:40|130.76|129.36|130.77|129.37|130.77|129.37|130.76|129.36|4
1654529390000|2022-06-06 15:29:50|130.78|129.38|130.86|129.46|130.86|129.46|130.76|129.36|10
1654529400000|2022-06-06 15:30:00|130.85|129.45|130.94|129.54|130.94|129.54|130.85|129.45|3
1654529410000|2022-06-06 15:30:10|130.95|129.55|130.97|129.57|130.97|129.57|130.95|129.55|6
1654529420000|2022-06-06 15:30:20|130.95|129.55|130.89|129.49|130.95|129.55|130.89|129.49|5
1654529430000|2022-06-06 15:30:30|130.9|129.5|130.93|129.53|130.94|129.54|130.9|129.5|6
1654529440000|2022-06-06 15:30:40|130.94|129.54|130.97|129.57|130.98|129.58|130.94|129.54|4
1654529450000|2022-06-06 15:30:50|130.96|129.56|131.01|129.61|131.01|129.61|130.96|129.56|4
1654529460000|2022-06-06 15:31:00|131.06|129.66|131.06|129.66|131.06|129.66|131.06|129.66|1
1654529480000|2022-06-06 15:31:20|131.08|129.68|131.14|129.74|131.14|129.74|131.08|129.68|3
1654529490000|2022-06-06 15:31:30|131.15|129.75|131.3|129.9|131.31|129.91|131.15|129.75|9
1654529500000|2022-06-06 15:31:40|131.31|129.91|131.3|129.9|131.31|129.91|131.3|129.9|2
1654529510000|2022-06-06 15:31:50|131.29|129.89|131.24|129.84|131.29|129.89|131.21|129.81|7
1654529520000|2022-06-06 15:32:00|131.25|129.85|131.25|129.85|131.25|129.85|131.25|129.85|1
1654529540000|2022-06-06 15:32:20|131.26|129.86|131.26|129.86|131.26|129.86|131.26|129.86|1
1654529550000|2022-06-06 15:32:30|131.25|129.85|131.32|129.92|131.34|129.94|131.25|129.85|7
1654529560000|2022-06-06 15:32:40|131.31|129.91|131.27|129.87|131.31|129.91|131.27|129.87|5
1654529570000|2022-06-06 15:32:50|131.26|129.86|131.34|129.94|131.34|129.94|131.26|129.86|5
1654529590000|2022-06-06 15:33:10|131.31|129.91|131.31|129.91|131.31|129.91|131.31|129.91|1
1654529600000|2022-06-06 15:33:20|131.32|129.92|131.33|129.93|131.33|129.93|131.3|129.9|9
1654529610000|2022-06-06 15:33:30|131.34|129.94|131.34|129.94|131.34|129.94|131.34|129.94|1
1654529620000|2022-06-06 15:33:40|131.33|129.93|131.4|130|131.41|130.01|131.33|129.93|12
1654529630000|2022-06-06 15:33:50|131.41|130.01|131.39|129.99|131.42|130.02|131.39|129.99|7
1654529640000|2022-06-06 15:34:00|131.37|129.97|131.32|129.92|131.37|129.97|131.31|129.91|8
1654529650000|2022-06-06 15:34:10|131.34|129.94|131.28|129.88|131.34|129.94|131.28|129.88|6
1654529660000|2022-06-06 15:34:20|131.29|129.89|131.28|129.88|131.29|129.89|131.28|129.88|2
1654529670000|2022-06-06 15:34:30|131.29|129.89|131.29|129.89|131.29|129.89|131.28|129.88|3
1654529690000|2022-06-06 15:34:50|131.28|129.88|131.28|129.88|131.28|129.88|131.28|129.88|1
1654529700000|2022-06-06 15:35:00|131.27|129.87|131.21|129.81|131.27|129.87|131.21|129.81|12
1654529710000|2022-06-06 15:35:10|131.2|129.8|131.17|129.77|131.21|129.81|131.17|129.77|5
1654529720000|2022-06-06 15:35:20|131.16|129.76|131.14|129.74|131.16|129.76|131.12|129.72|9
1654529730000|2022-06-06 15:35:30|131.15|129.75|131.23|129.83|131.25|129.85|131.15|129.75|9
1654529740000|2022-06-06 15:35:40|131.24|129.84|131.25|129.85|131.25|129.85|131.2|129.8|7
1654529760000|2022-06-06 15:36:00|131.24|129.84|131.25|129.85|131.26|129.86|131.24|129.84|4
1654529770000|2022-06-06 15:36:10|131.24|129.84|131.19|129.79|131.24|129.84|131.18|129.78|7
1654529780000|2022-06-06 15:36:20|131.18|129.78|131.11|129.71|131.18|129.78|131.11|129.71|4
1654529790000|2022-06-06 15:36:30|131.1|129.7|131.1|129.7|131.14|129.74|131.1|129.7|9
1654529800000|2022-06-06 15:36:40|131.09|129.69|131.09|129.69|131.09|129.69|131.09|129.69|1
1654529810000|2022-06-06 15:36:50|131.08|129.68|131.15|129.75|131.16|129.76|131.08|129.68|12
1654529820000|2022-06-06 15:37:00|131.16|129.76|131.09|129.69|131.16|129.76|131.09|129.69|7
1654529830000|2022-06-06 15:37:10|131.08|129.68|131.07|129.67|131.08|129.68|131.05|129.65|4
1654529840000|2022-06-06 15:37:20|131.05|129.65|131|129.6|131.05|129.65|131|129.6|4
1654529850000|2022-06-06 15:37:30|131.01|129.61|130.98|129.58|131.01|129.61|130.98|129.58|6
1654529860000|2022-06-06 15:37:40|130.99|129.59|131.08|129.68|131.08|129.68|130.98|129.58|4
1654529870000|2022-06-06 15:37:50|131.07|129.67|131.08|129.68|131.08|129.68|131.07|129.67|4
1654529880000|2022-06-06 15:38:00|131.06|129.66|131.15|129.75|131.15|129.75|131.06|129.66|7
1654529890000|2022-06-06 15:38:10|131.14|129.74|131.15|129.75|131.15|129.75|131.14|129.74|4
1654529900000|2022-06-06 15:38:20|131.14|129.74|131.17|129.77|131.17|129.77|131.14|129.74|5
1654529910000|2022-06-06 15:38:30|131.15|129.75|131.15|129.75|131.15|129.75|131.15|129.75|1
1654529920000|2022-06-06 15:38:40|131.14|129.74|131.26|129.86|131.26|129.86|131.14|129.74|9
1654529930000|2022-06-06 15:38:50|131.27|129.87|131.27|129.87|131.27|129.87|131.27|129.87|1
1654529940000|2022-06-06 15:39:00|131.26|129.86|131.26|129.86|131.26|129.86|131.26|129.86|1
1654529950000|2022-06-06 15:39:10|131.27|129.87|131.28|129.88|131.29|129.89|131.27|129.87|3
1654529960000|2022-06-06 15:39:20|131.29|129.89|131.3|129.9|131.36|129.96|131.29|129.89|8
1654529970000|2022-06-06 15:39:30|131.27|129.87|131.24|129.84|131.27|129.87|131.23|129.83|6
1654529980000|2022-06-06 15:39:40|131.23|129.83|131.21|129.81|131.23|129.83|131.21|129.81|7
1654529990000|2022-06-06 15:39:50|131.22|129.82|131.17|129.77|131.22|129.82|131.17|129.77|5
1654530000000|2022-06-06 15:40:00|131.18|129.78|131.15|129.75|131.18|129.78|131.15|129.75|4
1654530010000|2022-06-06 15:40:10|131.16|129.76|131.18|129.78|131.18|129.78|131.15|129.75|5
1654530020000|2022-06-06 15:40:20|131.19|129.79|131.26|129.86|131.27|129.87|131.19|129.79|5
1654530050000|2022-06-06 15:40:50|131.24|129.84|131.23|129.83|131.24|129.84|131.23|129.83|2
1654530060000|2022-06-06 15:41:00|131.24|129.84|131.24|129.84|131.25|129.85|131.23|129.83|6
1654530070000|2022-06-06 15:41:10|131.23|129.83|131.25|129.85|131.25|129.85|131.23|129.83|2
1654530080000|2022-06-06 15:41:20|131.24|129.84|131.19|129.79|131.24|129.84|131.19|129.79|6
1654530090000|2022-06-06 15:41:30|131.18|129.78|131.23|129.83|131.23|129.83|131.18|129.78|7
1654530100000|2022-06-06 15:41:40|131.26|129.86|131.33|129.93|131.34|129.94|131.26|129.86|9
1654530110000|2022-06-06 15:41:50|131.34|129.94|131.32|129.92|131.35|129.95|131.31|129.91|9
1654530120000|2022-06-06 15:42:00|131.3|129.9|131.3|129.9|131.3|129.9|131.29|129.89|3
1654530130000|2022-06-06 15:42:10|131.32|129.92|131.32|129.92|131.32|129.92|131.32|129.92|1
1654530140000|2022-06-06 15:42:20|131.31|129.91|131.29|129.89|131.32|129.92|131.29|129.89|5
1654530150000|2022-06-06 15:42:30|131.31|129.91|131.35|129.95|131.35|129.95|131.3|129.9|5
1654530160000|2022-06-06 15:42:40|131.34|129.94|131.32|129.92|131.34|129.94|131.31|129.91|4
1654530170000|2022-06-06 15:42:50|131.33|129.93|131.36|129.96|131.36|129.96|131.33|129.93|3
1654530180000|2022-06-06 15:43:00|131.35|129.95|131.3|129.9|131.35|129.95|131.3|129.9|7
1654530190000|2022-06-06 15:43:10|131.29|129.89|131.24|129.84|131.29|129.89|131.24|129.84|5
1654530200000|2022-06-06 15:43:20|131.25|129.85|131.28|129.88|131.28|129.88|131.23|129.83|5
1654530210000|2022-06-06 15:43:30|131.29|129.89|131.29|129.89|131.29|129.89|131.29|129.89|1
1654530220000|2022-06-06 15:43:40|131.3|129.9|131.34|129.94|131.34|129.94|131.3|129.9|3
1654530230000|2022-06-06 15:43:50|131.35|129.95|131.36|129.96|131.37|129.97|131.34|129.94|4
1654530240000|2022-06-06 15:44:00|131.35|129.95|131.35|129.95|131.35|129.95|131.35|129.95|1
1654530260000|2022-06-06 15:44:20|131.36|129.96|131.45|130.05|131.45|130.05|131.36|129.96|11
1654530270000|2022-06-06 15:44:30|131.46|130.06|131.43|130.03|131.46|130.06|131.41|130.01|9
1654530280000|2022-06-06 15:44:40|131.45|130.05|131.54|130.14|131.55|130.15|131.45|130.05|12
1654530290000|2022-06-06 15:44:50|131.55|130.15|131.54|130.14|131.55|130.15|131.53|130.13|5
1654530300000|2022-06-06 15:45:00|131.53|130.13|131.56|130.16|131.56|130.16|131.52|130.12|8
1654530310000|2022-06-06 15:45:10|131.55|130.15|131.6|130.2|131.63|130.23|131.55|130.15|6
1654530320000|2022-06-06 15:45:20|131.62|130.22|131.63|130.23|131.63|130.23|131.61|130.21|8
1654530330000|2022-06-06 15:45:30|131.62|130.22|131.63|130.23|131.63|130.23|131.62|130.22|8
1654530340000|2022-06-06 15:45:40|131.62|130.22|131.65|130.25|131.67|130.27|131.62|130.22|6
1654530350000|2022-06-06 15:45:50|131.64|130.24|131.67|130.27|131.67|130.27|131.64|130.24|3
1654530360000|2022-06-06 15:46:00|131.66|130.26|131.71|130.31|131.71|130.31|131.66|130.26|5
1654530370000|2022-06-06 15:46:10|131.7|130.3|131.7|130.3|131.7|130.3|131.7|130.3|1
1654530380000|2022-06-06 15:46:20|131.69|130.29|131.62|130.22|131.69|130.29|131.61|130.21|10
1654530390000|2022-06-06 15:46:30|131.61|130.21|131.57|130.17|131.62|130.22|131.57|130.17|10
1654530400000|2022-06-06 15:46:40|131.55|130.15|131.55|130.15|131.57|130.17|131.53|130.13|6
1654530410000|2022-06-06 15:46:50|131.56|130.16|131.51|130.11|131.56|130.16|131.51|130.11|5
1654530420000|2022-06-06 15:47:00|131.52|130.12|131.43|130.03|131.52|130.12|131.42|130.02|12
1654530430000|2022-06-06 15:47:10|131.46|130.06|131.46|130.06|131.47|130.07|131.45|130.05|4
1654530440000|2022-06-06 15:47:20|131.44|130.04|131.42|130.02|131.44|130.04|131.42|130.02|2
1654530450000|2022-06-06 15:47:30|131.41|130.01|131.39|129.99|131.41|130.01|131.39|129.99|3
1654530460000|2022-06-06 15:47:40|131.38|129.98|131.44|130.04|131.45|130.05|131.38|129.98|15
1654530470000|2022-06-06 15:47:50|131.43|130.03|131.34|129.94|131.44|130.04|131.34|129.94|10
1654530480000|2022-06-06 15:48:00|131.33|129.93|131.25|129.85|131.34|129.94|131.25|129.85|7
1654530490000|2022-06-06 15:48:10|131.22|129.82|131.15|129.75|131.22|129.82|131.15|129.75|12
1654530500000|2022-06-06 15:48:20|131.17|129.77|131.17|129.77|131.18|129.78|131.13|129.73|8
1654530510000|2022-06-06 15:48:30|131.16|129.76|131.17|129.77|131.17|129.77|131.15|129.75|6
1654530520000|2022-06-06 15:48:40|131.18|129.78|131.16|129.76|131.18|129.78|131.16|129.76|3
1654530530000|2022-06-06 15:48:50|131.17|129.77|131.23|129.83|131.24|129.84|131.16|129.76|8
1654530540000|2022-06-06 15:49:00|131.22|129.82|131.23|129.83|131.23|129.83|131.22|129.82|2
1654530550000|2022-06-06 15:49:10|131.24|129.84|131.19|129.79|131.24|129.84|131.18|129.78|9
1654530560000|2022-06-06 15:49:20|131.2|129.8|131.2|129.8|131.24|129.84|131.19|129.79|8
1654530570000|2022-06-06 15:49:30|131.21|129.81|131.21|129.81|131.21|129.81|131.21|129.81|1
1654530580000|2022-06-06 15:49:40|131.2|129.8|131.17|129.77|131.2|129.8|131.17|129.77|5
1654530590000|2022-06-06 15:49:50|131.16|129.76|131.14|129.74|131.16|129.76|131.14|129.74|5
1654530600000|2022-06-06 15:50:00|131.13|129.73|131.12|129.72|131.15|129.75|131.08|129.68|14
1654530610000|2022-06-06 15:50:10|131.13|129.73|131.16|129.76|131.17|129.77|131.13|129.73|5
1654530640000|2022-06-06 15:50:40|131.17|129.77|131.17|129.77|131.17|129.77|131.17|129.77|1
1654530660000|2022-06-06 15:51:00|131.16|129.76|131.16|129.76|131.16|129.76|131.16|129.76|1
1654530670000|2022-06-06 15:51:10|131.17|129.77|131.26|129.86|131.26|129.86|131.17|129.77|5
1654530700000|2022-06-06 15:51:40|131.27|129.87|131.27|129.87|131.28|129.88|131.27|129.87|3
1654530720000|2022-06-06 15:52:00|131.28|129.88|131.3|129.9|131.3|129.9|131.28|129.88|2
1654530730000|2022-06-06 15:52:10|131.29|129.89|131.29|129.89|131.3|129.9|131.29|129.89|3
1654530740000|2022-06-06 15:52:20|131.3|129.9|131.36|129.96|131.36|129.96|131.29|129.89|5
1654530750000|2022-06-06 15:52:30|131.35|129.95|131.36|129.96|131.37|129.97|131.35|129.95|4
1654530760000|2022-06-06 15:52:40|131.37|129.97|131.39|129.99|131.46|130.06|131.37|129.97|10
1654530770000|2022-06-06 15:52:50|131.43|130.03|131.41|130.01|131.44|130.04|131.39|129.99|15
1654530780000|2022-06-06 15:53:00|131.42|130.02|131.34|129.94|131.42|130.02|131.34|129.94|7
1654530800000|2022-06-06 15:53:20|131.35|129.95|131.37|129.97|131.37|129.97|131.35|129.95|2
1654530810000|2022-06-06 15:53:30|131.36|129.96|131.38|129.98|131.38|129.98|131.36|129.96|3
1654530820000|2022-06-06 15:53:40|131.37|129.97|131.38|129.98|131.38|129.98|131.37|129.97|2
1654530830000|2022-06-06 15:53:50|131.39|129.99|131.45|130.05|131.45|130.05|131.39|129.99|5
1654530840000|2022-06-06 15:54:00|131.44|130.04|131.37|129.97|131.45|130.05|131.37|129.97|9
1654530850000|2022-06-06 15:54:10|131.38|129.98|131.37|129.97|131.38|129.98|131.36|129.96|6
1654530860000|2022-06-06 15:54:20|131.38|129.98|131.38|129.98|131.38|129.98|131.38|129.98|1
1654530880000|2022-06-06 15:54:40|131.37|129.97|131.38|129.98|131.38|129.98|131.37|129.97|6
1654530890000|2022-06-06 15:54:50|131.37|129.97|131.38|129.98|131.38|129.98|131.37|129.97|4
1654530900000|2022-06-06 15:55:00|131.37|129.97|131.37|129.97|131.38|129.98|131.37|129.97|3
1654530920000|2022-06-06 15:55:20|131.39|129.99|131.39|129.99|131.39|129.99|131.39|129.99|1
1654530940000|2022-06-06 15:55:40|131.4|130|131.4|130|131.42|130.02|131.4|130|3
1654530950000|2022-06-06 15:55:50|131.41|130.01|131.46|130.06|131.46|130.06|131.41|130.01|3
1654530960000|2022-06-06 15:56:00|131.45|130.05|131.42|130.02|131.45|130.05|131.42|130.02|2
1654530970000|2022-06-06 15:56:10|131.4|130|131.39|129.99|131.4|130|131.39|129.99|4
1654530980000|2022-06-06 15:56:20|131.38|129.98|131.39|129.99|131.39|129.99|131.38|129.98|2
1654531000000|2022-06-06 15:56:40|131.38|129.98|131.39|129.99|131.39|129.99|131.38|129.98|2
1654531010000|2022-06-06 15:56:50|131.36|129.96|131.39|129.99|131.39|129.99|131.36|129.96|2
1654531020000|2022-06-06 15:57:00|131.43|130.03|131.46|130.06|131.47|130.07|131.43|130.03|4
1654531040000|2022-06-06 15:57:20|131.47|130.07|131.47|130.07|131.47|130.07|131.47|130.07|1
1654531050000|2022-06-06 15:57:30|131.48|130.08|131.53|130.13|131.53|130.13|131.48|130.08|4
1654531060000|2022-06-06 15:57:40|131.54|130.14|131.62|130.22|131.62|130.22|131.54|130.14|6
1654531070000|2022-06-06 15:57:50|131.63|130.23|131.89|130.49|131.89|130.49|131.63|130.23|10
1654531090000|2022-06-06 15:58:10|131.91|130.51|131.97|130.57|131.98|130.58|131.91|130.51|10
1654531100000|2022-06-06 15:58:20|131.96|130.56|131.9|130.5|131.97|130.57|131.89|130.49|7
1654531110000|2022-06-06 15:58:30|131.91|130.51|131.91|130.51|131.91|130.51|131.9|130.5|3
1654531120000|2022-06-06 15:58:40|131.9|130.5|131.96|130.56|131.96|130.56|131.9|130.5|3
1654531130000|2022-06-06 15:58:50|131.97|130.57|131.98|130.58|132.03|130.63|131.97|130.57|11
1654531140000|2022-06-06 15:59:00|131.99|130.59|131.89|130.49|131.99|130.59|131.89|130.49|11
1654531180000|2022-06-06 15:59:40|131.88|130.48|131.88|130.48|131.88|130.48|131.88|130.48|1
1654531190000|2022-06-06 15:59:50|131.87|130.47|131.87|130.47|131.87|130.47|131.87|130.47|1
1654531200000|2022-06-06 16:00:00|131.88|130.48|131.9|130.5|131.91|130.51|131.87|130.47|5
1654531210000|2022-06-06 16:00:10|131.91|130.51|131.89|130.49|131.92|130.52|131.89|130.49|5
1654531220000|2022-06-06 16:00:20|131.88|130.48|131.9|130.5|131.9|130.5|131.88|130.48|7
1654531230000|2022-06-06 16:00:30|131.89|130.49|131.89|130.49|131.9|130.5|131.89|130.49|3
1654531240000|2022-06-06 16:00:40|131.88|130.48|131.88|130.48|131.89|130.49|131.88|130.48|3
1654531260000|2022-06-06 16:01:00|131.89|130.49|131.67|130.27|131.89|130.49|131.67|130.27|7
1654531270000|2022-06-06 16:01:10|131.63|130.23|131.59|130.19|131.63|130.23|131.59|130.19|10
1654531310000|2022-06-06 16:01:50|131.58|130.18|131.5|130.1|131.59|130.19|131.5|130.1|7
1654531320000|2022-06-06 16:02:00|131.49|130.09|131.41|130.01|131.49|130.09|131.41|130.01|8
1654531330000|2022-06-06 16:02:10|131.4|130|131.38|129.98|131.4|130|131.37|129.97|11
1654531340000|2022-06-06 16:02:20|131.37|129.97|131.35|129.95|131.38|129.98|131.33|129.93|6
1654531350000|2022-06-06 16:02:30|131.33|129.93|131.28|129.88|131.33|129.93|131.28|129.88|6
1654531360000|2022-06-06 16:02:40|131.27|129.87|131.2|129.8|131.27|129.87|131.2|129.8|3
1654531370000|2022-06-06 16:02:50|131.19|129.79|131.18|129.78|131.19|129.79|131.18|129.78|2
1654531380000|2022-06-06 16:03:00|131.17|129.77|131.02|129.62|131.17|129.77|131.02|129.62|9
1654531390000|2022-06-06 16:03:10|131.01|129.61|130.97|129.57|131.01|129.61|130.97|129.57|6
1654531400000|2022-06-06 16:03:20|130.96|129.56|130.96|129.56|130.96|129.56|130.93|129.53|10
1654531410000|2022-06-06 16:03:30|130.95|129.55|131.04|129.64|131.04|129.64|130.95|129.55|6
1654531420000|2022-06-06 16:03:40|131.03|129.63|131|129.6|131.04|129.64|131|129.6|7
1654531430000|2022-06-06 16:03:50|130.99|129.59|130.99|129.59|130.99|129.59|130.98|129.58|3
1654531440000|2022-06-06 16:04:00|130.98|129.58|130.96|129.56|130.98|129.58|130.96|129.56|3
1654531450000|2022-06-06 16:04:10|130.97|129.57|130.97|129.57|130.97|129.57|130.97|129.57|1
1654531460000|2022-06-06 16:04:20|130.96|129.56|130.97|129.57|130.97|129.57|130.96|129.56|2
1654531480000|2022-06-06 16:04:40|130.99|129.59|131.1|129.7|131.1|129.7|130.99|129.59|7
1654531490000|2022-06-06 16:04:50|131.11|129.71|131.09|129.69|131.11|129.71|131.09|129.69|10
1654531500000|2022-06-06 16:05:00|131.08|129.68|131.05|129.65|131.08|129.68|131.05|129.65|2
1654531510000|2022-06-06 16:05:10|131.04|129.64|131.07|129.67|131.1|129.7|131.03|129.63|13
1654531530000|2022-06-06 16:05:30|131.11|129.71|131.11|129.71|131.11|129.71|131.09|129.69|5
1654531540000|2022-06-06 16:05:40|131.1|129.7|131.15|129.75|131.16|129.76|131.1|129.7|6
1654531550000|2022-06-06 16:05:50|131.25|129.85|131.25|129.85|131.27|129.87|131.23|129.83|13
1654531560000|2022-06-06 16:06:00|131.24|129.84|131.19|129.79|131.25|129.85|131.19|129.79|7
1654531570000|2022-06-06 16:06:10|131.18|129.78|131.23|129.83|131.25|129.85|131.18|129.78|7
1654531580000|2022-06-06 16:06:20|131.24|129.84|131.2|129.8|131.24|129.84|131.18|129.78|8
1654531590000|2022-06-06 16:06:30|131.19|129.79|131.33|129.93|131.36|129.96|131.18|129.78|14
1654531600000|2022-06-06 16:06:40|131.32|129.92|131.32|129.92|131.32|129.92|131.32|129.92|1
1654531610000|2022-06-06 16:06:50|131.33|129.93|131.34|129.94|131.34|129.94|131.33|129.93|2
1654531620000|2022-06-06 16:07:00|131.38|129.98|131.37|129.97|131.38|129.98|131.35|129.95|7
1654531630000|2022-06-06 16:07:10|131.38|129.98|131.38|129.98|131.38|129.98|131.38|129.98|1
1654531650000|2022-06-06 16:07:30|131.37|129.97|131.38|129.98|131.39|129.99|131.36|129.96|5
1654531660000|2022-06-06 16:07:40|131.37|129.97|131.38|129.98|131.38|129.98|131.37|129.97|2
1654531670000|2022-06-06 16:07:50|131.37|129.97|131.38|129.98|131.38|129.98|131.37|129.97|2
1654531690000|2022-06-06 16:08:10|131.37|129.97|131.37|129.97|131.37|129.97|131.36|129.96|3
1654531700000|2022-06-06 16:08:20|131.42|130.02|131.42|130.02|131.42|130.02|131.39|129.99|5
1654531710000|2022-06-06 16:08:30|131.41|130.01|131.38|129.98|131.41|130.01|131.38|129.98|4
1654531720000|2022-06-06 16:08:40|131.39|129.99|131.39|129.99|131.39|129.99|131.38|129.98|3
1654531730000|2022-06-06 16:08:50|131.38|129.98|131.38|129.98|131.41|130.01|131.38|129.98|4
1654531740000|2022-06-06 16:09:00|131.37|129.97|131.36|129.96|131.37|129.97|131.36|129.96|2
1654531750000|2022-06-06 16:09:10|131.35|129.95|131.35|129.95|131.36|129.96|131.29|129.89|12
1654531760000|2022-06-06 16:09:20|131.34|129.94|131.36|129.96|131.36|129.96|131.34|129.94|4
1654531770000|2022-06-06 16:09:30|131.35|129.95|131.29|129.89|131.35|129.95|131.29|129.89|11
1654531780000|2022-06-06 16:09:40|131.3|129.9|131.34|129.94|131.35|129.95|131.3|129.9|5
1654531790000|2022-06-06 16:09:50|131.36|129.96|131.32|129.92|131.36|129.96|131.32|129.92|6
1654531800000|2022-06-06 16:10:00|131.31|129.91|131.28|129.88|131.31|129.91|131.28|129.88|4
1654531830000|2022-06-06 16:10:30|131.3|129.9|131.3|129.9|131.3|129.9|131.3|129.9|1
1654531840000|2022-06-06 16:10:40|131.29|129.89|131.3|129.9|131.3|129.9|131.28|129.88|6
1654531850000|2022-06-06 16:10:50|131.29|129.89|131.28|129.88|131.29|129.89|131.28|129.88|2
1654531870000|2022-06-06 16:11:10|131.29|129.89|131.4|130|131.4|130|131.29|129.89|5
1654531880000|2022-06-06 16:11:20|131.42|130.02|131.44|130.04|131.45|130.05|131.42|130.02|4
1654531890000|2022-06-06 16:11:30|131.47|130.07|131.55|130.15|131.56|130.16|131.47|130.07|5
1654531900000|2022-06-06 16:11:40|131.54|130.14|131.49|130.09|131.54|130.14|131.49|130.09|5
1654531910000|2022-06-06 16:11:50|131.48|130.08|131.47|130.07|131.48|130.08|131.47|130.07|2
1654531920000|2022-06-06 16:12:00|131.46|130.06|131.39|129.99|131.46|130.06|131.38|129.98|8
1654531930000|2022-06-06 16:12:10|131.38|129.98|131.38|129.98|131.38|129.98|131.38|129.98|1
1654531940000|2022-06-06 16:12:20|131.37|129.97|131.44|130.04|131.45|130.05|131.37|129.97|5
1654531950000|2022-06-06 16:12:30|131.43|130.03|131.25|129.85|131.43|130.03|131.25|129.85|12
1654531960000|2022-06-06 16:12:40|131.23|129.83|131.19|129.79|131.23|129.83|131.19|129.79|4
1654531970000|2022-06-06 16:12:50|131.18|129.78|131.18|129.78|131.18|129.78|131.18|129.78|1
1654531990000|2022-06-06 16:13:10|131.17|129.77|131.07|129.67|131.17|129.77|131.07|129.67|8
1654532000000|2022-06-06 16:13:20|131.08|129.68|131.16|129.76|131.16|129.76|131.06|129.66|10
1654532010000|2022-06-06 16:13:30|131.14|129.74|131.11|129.71|131.16|129.76|131.1|129.7|5
1654532020000|2022-06-06 16:13:40|131.14|129.74|131.17|129.77|131.17|129.77|131.14|129.74|5
1654532030000|2022-06-06 16:13:50|131.16|129.76|131.13|129.73|131.16|129.76|131.13|129.73|5
1654532040000|2022-06-06 16:14:00|131.12|129.72|131.14|129.74|131.16|129.76|131.1|129.7|15
1654532060000|2022-06-06 16:14:20|131.13|129.73|131.14|129.74|131.14|129.74|131.13|129.73|2
1654532080000|2022-06-06 16:14:40|131.1|129.7|131.09|129.69|131.1|129.7|131.09|129.69|2
1654532090000|2022-06-06 16:14:50|131.08|129.68|131.08|129.68|131.08|129.68|131.06|129.66|5
1654532100000|2022-06-06 16:15:00|131.1|129.7|131.05|129.65|131.1|129.7|131.05|129.65|6
1654532110000|2022-06-06 16:15:10|131.04|129.64|131.01|129.61|131.04|129.64|131|129.6|6
1654532130000|2022-06-06 16:15:30|131|129.6|130.87|129.47|131|129.6|130.87|129.47|13
1654532140000|2022-06-06 16:15:40|130.88|129.48|130.88|129.48|130.88|129.48|130.88|129.48|1
1654532150000|2022-06-06 16:15:50|130.87|129.47|130.87|129.47|130.88|129.48|130.87|129.47|9
1654532160000|2022-06-06 16:16:00|130.89|129.49|130.88|129.48|130.89|129.49|130.88|129.48|2
1654532170000|2022-06-06 16:16:10|130.89|129.49|130.87|129.47|130.89|129.49|130.87|129.47|3
1654532180000|2022-06-06 16:16:20|130.88|129.48|130.87|129.47|130.88|129.48|130.87|129.47|2
1654532190000|2022-06-06 16:16:30|130.88|129.48|130.88|129.48|130.88|129.48|130.88|129.48|1
1654532200000|2022-06-06 16:16:40|130.89|129.49|130.94|129.54|130.98|129.58|130.89|129.49|14
1654532210000|2022-06-06 16:16:50|130.93|129.53|130.93|129.53|130.94|129.54|130.92|129.52|8
1654532220000|2022-06-06 16:17:00|130.94|129.54|131.06|129.66|131.1|129.7|130.94|129.54|9
1654532230000|2022-06-06 16:17:10|131.07|129.67|131.07|129.67|131.07|129.67|131.06|129.66|3
1654532240000|2022-06-06 16:17:20|131.06|129.66|130.97|129.57|131.06|129.66|130.97|129.57|6
1654532250000|2022-06-06 16:17:30|130.98|129.58|130.93|129.53|130.98|129.58|130.93|129.53|5
1654532260000|2022-06-06 16:17:40|130.95|129.55|130.97|129.57|130.97|129.57|130.95|129.55|2
1654532280000|2022-06-06 16:18:00|130.98|129.58|131.07|129.67|131.07|129.67|130.98|129.58|3
1654532290000|2022-06-06 16:18:10|131.04|129.64|131.06|129.66|131.07|129.67|131.04|129.64|3
1654532300000|2022-06-06 16:18:20|131.04|129.64|131.06|129.66|131.06|129.66|131.04|129.64|3
1654532320000|2022-06-06 16:18:40|131.08|129.68|131.11|129.71|131.11|129.71|131.08|129.68|2
1654532330000|2022-06-06 16:18:50|131.1|129.7|131.08|129.68|131.1|129.7|131.08|129.68|3
1654532340000|2022-06-06 16:19:00|131.09|129.69|131.06|129.66|131.09|129.69|131.06|129.66|5
1654532350000|2022-06-06 16:19:10|131.04|129.64|131.03|129.63|131.05|129.65|131.03|129.63|8
1654532360000|2022-06-06 16:19:20|131.04|129.64|131.06|129.66|131.08|129.68|131.04|129.64|7
1654532370000|2022-06-06 16:19:30|131.07|129.67|131.07|129.67|131.07|129.67|131.07|129.67|1
1654532380000|2022-06-06 16:19:40|131.05|129.65|131.05|129.65|131.05|129.65|131.05|129.65|1
1654532390000|2022-06-06 16:19:50|131.01|129.61|131|129.6|131.01|129.61|131|129.6|4
1654532400000|2022-06-06 16:20:00|130.99|129.59|130.92|129.52|130.99|129.59|130.92|129.52|10
1654532410000|2022-06-06 16:20:10|130.94|129.54|131.06|129.66|131.06|129.66|130.94|129.54|7
1654532430000|2022-06-06 16:20:30|131.07|129.67|131.07|129.67|131.07|129.67|131.06|129.66|3
1654532440000|2022-06-06 16:20:40|131.06|129.66|131.07|129.67|131.08|129.68|131.06|129.66|6
1654532460000|2022-06-06 16:21:00|131.06|129.66|131.06|129.66|131.06|129.66|131.05|129.65|3
1654532470000|2022-06-06 16:21:10|131.05|129.65|131.02|129.62|131.05|129.65|131.01|129.61|3
1654532480000|2022-06-06 16:21:20|131.01|129.61|131|129.6|131.02|129.62|131|129.6|4
1654532490000|2022-06-06 16:21:30|130.99|129.59|130.91|129.51|130.99|129.59|130.91|129.51|8
1654532500000|2022-06-06 16:21:40|130.9|129.5|130.9|129.5|130.91|129.51|130.89|129.49|4
1654532510000|2022-06-06 16:21:50|130.95|129.55|130.96|129.56|130.98|129.58|130.95|129.55|4
1654532520000|2022-06-06 16:22:00|130.95|129.55|130.91|129.51|130.95|129.55|130.9|129.5|6
1654532530000|2022-06-06 16:22:10|130.93|129.53|130.92|129.52|130.94|129.54|130.92|129.52|4
1654532540000|2022-06-06 16:22:20|130.91|129.51|130.91|129.51|130.91|129.51|130.91|129.51|1
1654532550000|2022-06-06 16:22:30|130.9|129.5|130.89|129.49|130.9|129.5|130.89|129.49|4
1654532560000|2022-06-06 16:22:40|130.88|129.48|130.87|129.47|130.88|129.48|130.87|129.47|2
1654532580000|2022-06-06 16:23:00|130.84|129.44|130.79|129.39|130.84|129.44|130.79|129.39|4
1654532590000|2022-06-06 16:23:10|130.81|129.41|130.81|129.41|130.81|129.41|130.81|129.41|1
1654532600000|2022-06-06 16:23:20|130.82|129.42|130.81|129.41|130.82|129.42|130.81|129.41|2
1654532610000|2022-06-06 16:23:30|130.83|129.43|130.8|129.4|130.83|129.43|130.8|129.4|4
1654532620000|2022-06-06 16:23:40|130.82|129.42|130.81|129.41|130.82|129.42|130.8|129.4|3
1654532630000|2022-06-06 16:23:50|130.8|129.4|130.8|129.4|130.8|129.4|130.8|129.4|1
1654532670000|2022-06-06 16:24:30|130.79|129.39|130.58|129.18|130.79|129.39|130.57|129.17|17
1654532680000|2022-06-06 16:24:40|130.6|129.2|130.58|129.18|130.6|129.2|130.58|129.18|5
1654532700000|2022-06-06 16:25:00|130.59|129.19|130.59|129.19|130.59|129.19|130.59|129.19|1
1654532720000|2022-06-06 16:25:20|130.6|129.2|130.63|129.23|130.63|129.23|130.6|129.2|3
1654532730000|2022-06-06 16:25:30|130.64|129.24|130.77|129.37|130.77|129.37|130.64|129.24|6
1654532740000|2022-06-06 16:25:40|130.76|129.36|130.74|129.34|130.76|129.36|130.74|129.34|3
1654532750000|2022-06-06 16:25:50|130.7|129.3|130.69|129.29|130.7|129.3|130.69|129.29|2
1654532760000|2022-06-06 16:26:00|130.7|129.3|130.78|129.38|130.79|129.39|130.7|129.3|6
1654532770000|2022-06-06 16:26:10|130.79|129.39|130.7|129.3|130.83|129.43|130.7|129.3|8
1654532780000|2022-06-06 16:26:20|130.74|129.34|130.72|129.32|130.74|129.34|130.71|129.31|7
1654532790000|2022-06-06 16:26:30|130.73|129.33|130.77|129.37|130.78|129.38|130.73|129.33|4
1654532800000|2022-06-06 16:26:40|130.78|129.38|130.78|129.38|130.79|129.39|130.77|129.37|8
1654532810000|2022-06-06 16:26:50|130.84|129.44|130.79|129.39|130.86|129.46|130.79|129.39|7
1654532820000|2022-06-06 16:27:00|130.78|129.38|130.72|129.32|130.78|129.38|130.72|129.32|7
1654532830000|2022-06-06 16:27:10|130.71|129.31|130.7|129.3|130.71|129.31|130.7|129.3|2
1654532840000|2022-06-06 16:27:20|130.71|129.31|130.72|129.32|130.72|129.32|130.71|129.31|2
1654532870000|2022-06-06 16:27:50|130.69|129.29|130.68|129.28|130.72|129.32|130.68|129.28|6
1654532900000|2022-06-06 16:28:20|130.71|129.31|130.69|129.29|130.71|129.31|130.69|129.29|3
1654532910000|2022-06-06 16:28:30|130.7|129.3|130.7|129.3|130.7|129.3|130.69|129.29|3
1654532920000|2022-06-06 16:28:40|130.71|129.31|130.77|129.37|130.77|129.37|130.71|129.31|3
1654532930000|2022-06-06 16:28:50|130.76|129.36|130.76|129.36|130.76|129.36|130.76|129.36|1
1654532940000|2022-06-06 16:29:00|130.77|129.37|130.77|129.37|130.77|129.37|130.77|129.37|1
1654532950000|2022-06-06 16:29:10|130.78|129.38|130.78|129.38|130.78|129.38|130.78|129.38|1
1654532960000|2022-06-06 16:29:20|130.77|129.37|130.77|129.37|130.77|129.37|130.77|129.37|1
1654532970000|2022-06-06 16:29:30|130.76|129.36|130.73|129.33|130.77|129.37|130.73|129.33|6
1654532980000|2022-06-06 16:29:40|130.74|129.34|130.76|129.36|130.76|129.36|130.74|129.34|5
1654532990000|2022-06-06 16:29:50|130.75|129.35|130.76|129.36|130.76|129.36|130.75|129.35|2
1654533000000|2022-06-06 16:30:00|130.75|129.35|130.76|129.36|130.76|129.36|130.75|129.35|2
1654533010000|2022-06-06 16:30:10|130.74|129.34|130.5|129.1|130.74|129.34|130.5|129.1|10
1654533020000|2022-06-06 16:30:20|130.55|129.15|130.54|129.14|130.55|129.15|130.54|129.14|2
1654533030000|2022-06-06 16:30:30|130.53|129.13|130.53|129.13|130.54|129.14|130.52|129.12|4
1654533040000|2022-06-06 16:30:40|130.52|129.12|130.48|129.08|130.52|129.12|130.48|129.08|6
1654533050000|2022-06-06 16:30:50|130.47|129.07|130.45|129.05|130.47|129.07|130.44|129.04|7
1654533060000|2022-06-06 16:31:00|130.44|129.04|130.4|129|130.44|129.04|130.4|129|6
1654533070000|2022-06-06 16:31:10|130.39|128.99|130.37|128.97|130.39|128.99|130.37|128.97|4
1654533080000|2022-06-06 16:31:20|130.36|128.96|130.35|128.95|130.36|128.96|130.34|128.94|6
1654533090000|2022-06-06 16:31:30|130.36|128.96|130.36|128.96|130.36|128.96|130.35|128.95|3
1654533100000|2022-06-06 16:31:40|130.35|128.95|130.52|129.12|130.54|129.14|130.35|128.95|11
1654533110000|2022-06-06 16:31:50|130.54|129.14|130.54|129.14|130.54|129.14|130.51|129.11|9
1654533120000|2022-06-06 16:32:00|130.53|129.13|130.48|129.08|130.53|129.13|130.47|129.07|5
1654533130000|2022-06-06 16:32:10|130.47|129.07|130.5|129.1|130.5|129.1|130.46|129.06|4
1654533140000|2022-06-06 16:32:20|130.52|129.12|130.53|129.13|130.53|129.13|130.52|129.12|2
1654533150000|2022-06-06 16:32:30|130.52|129.12|130.54|129.14|130.54|129.14|130.52|129.12|2
1654533170000|2022-06-06 16:32:50|130.56|129.16|130.63|129.23|130.63|129.23|130.56|129.16|3
1654533180000|2022-06-06 16:33:00|130.64|129.24|130.65|129.25|130.65|129.25|130.64|129.24|2
1654533190000|2022-06-06 16:33:10|130.64|129.24|130.58|129.18|130.64|129.24|130.58|129.18|6
1654533200000|2022-06-06 16:33:20|130.59|129.19|130.57|129.17|130.59|129.19|130.57|129.17|5
1654533210000|2022-06-06 16:33:30|130.56|129.16|130.56|129.16|130.56|129.16|130.54|129.14|4
1654533220000|2022-06-06 16:33:40|130.55|129.15|130.55|129.15|130.55|129.15|130.55|129.15|1
1654533230000|2022-06-06 16:33:50|130.56|129.16|130.61|129.21|130.64|129.24|130.56|129.16|9
1654533240000|2022-06-06 16:34:00|130.6|129.2|130.6|129.2|130.6|129.2|130.6|129.2|1
1654533250000|2022-06-06 16:34:10|130.61|129.21|130.63|129.23|130.63|129.23|130.61|129.21|3
1654533280000|2022-06-06 16:34:40|130.64|129.24|130.66|129.26|130.66|129.26|130.64|129.24|5
1654533290000|2022-06-06 16:34:50|130.67|129.27|130.76|129.36|130.76|129.36|130.67|129.27|4
1654533300000|2022-06-06 16:35:00|130.78|129.38|130.79|129.39|130.79|129.39|130.77|129.37|4
1654533310000|2022-06-06 16:35:10|130.81|129.41|130.89|129.49|130.89|129.49|130.81|129.41|3
1654533320000|2022-06-06 16:35:20|130.9|129.5|131|129.6|131|129.6|130.9|129.5|14
1654533330000|2022-06-06 16:35:30|130.99|129.59|130.99|129.59|130.99|129.59|130.99|129.59|1
1654533340000|2022-06-06 16:35:40|130.96|129.56|130.89|129.49|130.96|129.56|130.89|129.49|4
1654533350000|2022-06-06 16:35:50|130.88|129.48|130.8|129.4|130.88|129.48|130.8|129.4|5
1654533360000|2022-06-06 16:36:00|130.84|129.44|130.83|129.43|130.86|129.46|130.8|129.4|14
1654533370000|2022-06-06 16:36:10|130.8|129.4|130.89|129.49|130.89|129.49|130.8|129.4|10
1654533380000|2022-06-06 16:36:20|130.87|129.47|130.89|129.49|130.89|129.49|130.87|129.47|2
1654533390000|2022-06-06 16:36:30|130.97|129.57|130.97|129.57|130.99|129.59|130.96|129.56|5
1654533400000|2022-06-06 16:36:40|130.95|129.55|130.93|129.53|130.95|129.55|130.89|129.49|8
1654533410000|2022-06-06 16:36:50|130.94|129.54|130.97|129.57|130.97|129.57|130.94|129.54|6
1654533430000|2022-06-06 16:37:10|130.92|129.52|130.89|129.49|130.92|129.52|130.88|129.48|5
1654533440000|2022-06-06 16:37:20|130.88|129.48|130.81|129.41|130.88|129.48|130.81|129.41|7
1654533450000|2022-06-06 16:37:30|130.8|129.4|130.8|129.4|130.85|129.45|130.8|129.4|6
1654533460000|2022-06-06 16:37:40|130.81|129.41|130.8|129.4|130.86|129.46|130.8|129.4|7
1654533470000|2022-06-06 16:37:50|130.79|129.39|130.82|129.42|130.82|129.42|130.79|129.39|2
1654533480000|2022-06-06 16:38:00|130.8|129.4|130.74|129.34|130.8|129.4|130.74|129.34|9
1654533490000|2022-06-06 16:38:10|130.72|129.32|130.69|129.29|130.73|129.33|130.69|129.29|9
1654533500000|2022-06-06 16:38:20|130.68|129.28|130.69|129.29|130.69|129.29|130.68|129.28|2
1654533510000|2022-06-06 16:38:30|130.68|129.28|130.69|129.29|130.69|129.29|130.68|129.28|2
1654533530000|2022-06-06 16:38:50|130.68|129.28|130.75|129.35|130.75|129.35|130.68|129.28|4
1654533540000|2022-06-06 16:39:00|130.76|129.36|130.77|129.37|130.77|129.37|130.76|129.36|4
1654533550000|2022-06-06 16:39:10|130.78|129.38|130.79|129.39|130.79|129.39|130.78|129.38|2
1654533560000|2022-06-06 16:39:20|130.78|129.38|130.79|129.39|130.79|129.39|130.78|129.38|2
1654533570000|2022-06-06 16:39:30|130.78|129.38|130.78|129.38|130.78|129.38|130.78|129.38|1
1654533580000|2022-06-06 16:39:40|130.77|129.37|130.71|129.31|130.77|129.37|130.7|129.3|7
1654533590000|2022-06-06 16:39:50|130.72|129.32|130.69|129.29|130.75|129.35|130.69|129.29|8
1654533600000|2022-06-06 16:40:00|130.68|129.28|130.49|129.09|130.68|129.28|130.49|129.09|10
1654533610000|2022-06-06 16:40:10|130.48|129.08|130.53|129.13|130.53|129.13|130.47|129.07|4
1654533620000|2022-06-06 16:40:20|130.55|129.15|130.55|129.15|130.55|129.15|130.53|129.13|3
1654533630000|2022-06-06 16:40:30|130.54|129.14|130.49|129.09|130.54|129.14|130.48|129.08|6
1654533640000|2022-06-06 16:40:40|130.48|129.08|130.47|129.07|130.48|129.08|130.47|129.07|4
1654533650000|2022-06-06 16:40:50|130.46|129.06|130.39|128.99|130.47|129.07|130.39|128.99|10
1654533660000|2022-06-06 16:41:00|130.38|128.98|130.37|128.97|130.38|128.98|130.36|128.96|6
1654533670000|2022-06-06 16:41:10|130.39|128.99|130.4|129|130.45|129.05|130.39|128.99|8
1654533680000|2022-06-06 16:41:20|130.39|128.99|130.43|129.03|130.43|129.03|130.38|128.98|4
1654533690000|2022-06-06 16:41:30|130.45|129.05|130.44|129.04|130.45|129.05|130.44|129.04|2
1654533700000|2022-06-06 16:41:40|130.45|129.05|130.53|129.13|130.53|129.13|130.45|129.05|3
1654533710000|2022-06-06 16:41:50|130.54|129.14|130.47|129.07|130.54|129.14|130.47|129.07|6
1654533720000|2022-06-06 16:42:00|130.46|129.06|130.4|129|130.46|129.06|130.39|128.99|5
1654533730000|2022-06-06 16:42:10|130.41|129.01|130.39|128.99|130.44|129.04|130.37|128.97|13
1654533740000|2022-06-06 16:42:20|130.4|129|130.42|129.02|130.44|129.04|130.4|129|3
1654533760000|2022-06-06 16:42:40|130.45|129.05|130.45|129.05|130.45|129.05|130.45|129.05|1
1654533770000|2022-06-06 16:42:50|130.44|129.04|130.44|129.04|130.44|129.04|130.44|129.04|1
1654533780000|2022-06-06 16:43:00|130.45|129.05|130.44|129.04|130.45|129.05|130.44|129.04|2
1654533790000|2022-06-06 16:43:10|130.45|129.05|130.45|129.05|130.5|129.1|130.45|129.05|8
1654533800000|2022-06-06 16:43:20|130.46|129.06|130.46|129.06|130.46|129.06|130.45|129.05|3
1654533810000|2022-06-06 16:43:30|130.45|129.05|130.43|129.03|130.45|129.05|130.43|129.03|3
1654533820000|2022-06-06 16:43:40|130.44|129.04|130.44|129.04|130.44|129.04|130.44|129.04|1
1654533830000|2022-06-06 16:43:50|130.43|129.03|130.44|129.04|130.44|129.04|130.43|129.03|2
1654533840000|2022-06-06 16:44:00|130.46|129.06|130.44|129.04|130.46|129.06|130.43|129.03|5
1654533850000|2022-06-06 16:44:10|130.43|129.03|130.42|129.02|130.44|129.04|130.42|129.02|6
1654533860000|2022-06-06 16:44:20|130.43|129.03|130.37|128.97|130.43|129.03|130.37|128.97|4
1654533870000|2022-06-06 16:44:30|130.36|128.96|130.41|129.01|130.41|129.01|130.36|128.96|4
1654533880000|2022-06-06 16:44:40|130.45|129.05|130.42|129.02|130.45|129.05|130.42|129.02|3
1654533890000|2022-06-06 16:44:50|130.43|129.03|130.37|128.97|130.43|129.03|130.37|128.97|5
1654533900000|2022-06-06 16:45:00|130.36|128.96|130.36|128.96|130.36|128.96|130.35|128.95|3
1654533910000|2022-06-06 16:45:10|130.35|128.95|130.28|128.88|130.35|128.95|130.27|128.87|5
1654533920000|2022-06-06 16:45:20|130.27|128.87|130.39|128.99|130.39|128.99|130.26|128.86|8
1654533930000|2022-06-06 16:45:30|130.37|128.97|130.41|129.01|130.41|129.01|130.37|128.97|5
1654533940000|2022-06-06 16:45:40|130.42|129.02|130.4|129|130.44|129.04|130.36|128.96|7
1654533950000|2022-06-06 16:45:50|130.39|128.99|130.37|128.97|130.39|128.99|130.36|128.96|6
1654533960000|2022-06-06 16:46:00|130.36|128.96|130.41|129.01|130.41|129.01|130.36|128.96|3
1654533970000|2022-06-06 16:46:10|130.42|129.02|130.43|129.03|130.43|129.03|130.42|129.02|2
1654533980000|2022-06-06 16:46:20|130.42|129.02|130.42|129.02|130.42|129.02|130.41|129.01|3
1654533990000|2022-06-06 16:46:30|130.44|129.04|130.47|129.07|130.47|129.07|130.44|129.04|3
1654534010000|2022-06-06 16:46:50|130.49|129.09|130.58|129.18|130.61|129.21|130.49|129.09|10
1654534020000|2022-06-06 16:47:00|130.51|129.11|130.48|129.08|130.51|129.11|130.47|129.07|5
1654534030000|2022-06-06 16:47:10|130.47|129.07|130.46|129.06|130.48|129.08|130.46|129.06|4
1654534040000|2022-06-06 16:47:20|130.45|129.05|130.46|129.06|130.46|129.06|130.45|129.05|2
1654534050000|2022-06-06 16:47:30|130.45|129.05|130.38|128.98|130.45|129.05|130.37|128.97|10
1654534060000|2022-06-06 16:47:40|130.37|128.97|130.37|128.97|130.37|128.97|130.37|128.97|1
1654534070000|2022-06-06 16:47:50|130.36|128.96|130.36|128.96|130.36|128.96|130.36|128.96|1
1654534080000|2022-06-06 16:48:00|130.37|128.97|130.44|129.04|130.44|129.04|130.37|128.97|3
1654534090000|2022-06-06 16:48:10|130.43|129.03|130.42|129.02|130.43|129.03|130.42|129.02|2
1654534100000|2022-06-06 16:48:20|130.44|129.04|130.45|129.05|130.45|129.05|130.44|129.04|2
1654534110000|2022-06-06 16:48:30|130.43|129.03|130.38|128.98|130.43|129.03|130.37|128.97|7
1654534120000|2022-06-06 16:48:40|130.37|128.97|130.37|128.97|130.37|128.97|130.37|128.97|1
1654534140000|2022-06-06 16:49:00|130.38|128.98|130.38|128.98|130.38|128.98|130.36|128.96|4
1654534170000|2022-06-06 16:49:30|130.43|129.03|130.45|129.05|130.45|129.05|130.42|129.02|3
1654534200000|2022-06-06 16:50:00|130.42|129.02|130.38|128.98|130.42|129.02|130.38|128.98|5
1654534210000|2022-06-06 16:50:10|130.37|128.97|130.37|128.97|130.38|128.98|130.37|128.97|3
1654534220000|2022-06-06 16:50:20|130.43|129.03|130.43|129.03|130.43|129.03|130.43|129.03|1
1654534230000|2022-06-06 16:50:30|130.42|129.02|130.39|128.99|130.42|129.02|130.39|128.99|4
1654534240000|2022-06-06 16:50:40|130.38|128.98|130.37|128.97|130.38|128.98|130.36|128.96|4
1654534250000|2022-06-06 16:50:50|130.36|128.96|130.29|128.89|130.36|128.96|130.29|128.89|4
1654534260000|2022-06-06 16:51:00|130.28|128.88|130.27|128.87|130.28|128.88|130.27|128.87|2
1654534270000|2022-06-06 16:51:10|130.26|128.86|130.11|128.71|130.26|128.86|130.11|128.71|9
1654534280000|2022-06-06 16:51:20|130.1|128.7|129.97|128.57|130.1|128.7|129.93|128.53|10
1654534290000|2022-06-06 16:51:30|129.96|128.56|129.94|128.54|129.96|128.56|129.94|128.54|3
1654534300000|2022-06-06 16:51:40|129.93|128.53|129.94|128.54|129.94|128.54|129.93|128.53|2
1654534310000|2022-06-06 16:51:50|129.93|128.53|129.82|128.42|129.94|128.54|129.82|128.42|9
1654534320000|2022-06-06 16:52:00|129.83|128.43|129.8|128.4|129.83|128.43|129.78|128.38|6
1654534330000|2022-06-06 16:52:10|129.78|128.38|129.83|128.43|129.86|128.46|129.77|128.37|9
1654534340000|2022-06-06 16:52:20|129.82|128.42|129.96|128.56|129.96|128.56|129.79|128.39|7
1654534350000|2022-06-06 16:52:30|129.94|128.54|129.88|128.48|129.94|128.54|129.87|128.47|8
1654534360000|2022-06-06 16:52:40|129.92|128.52|129.87|128.47|129.92|128.52|129.86|128.46|7
1654534370000|2022-06-06 16:52:50|129.88|128.48|129.91|128.51|129.91|128.51|129.87|128.47|3
1654534380000|2022-06-06 16:53:00|129.9|128.5|129.97|128.57|129.99|128.59|129.9|128.5|8
1654534390000|2022-06-06 16:53:10|129.96|128.56|129.96|128.56|129.96|128.56|129.96|128.56|1
1654534400000|2022-06-06 16:53:20|129.95|128.55|129.95|128.55|129.95|128.55|129.9|128.5|8
1654534410000|2022-06-06 16:53:30|129.94|128.54|129.96|128.56|129.96|128.56|129.89|128.49|14
1654534420000|2022-06-06 16:53:40|129.95|128.55|129.96|128.56|129.96|128.56|129.95|128.55|2
1654534430000|2022-06-06 16:53:50|129.95|128.55|129.9|128.5|129.95|128.55|129.9|128.5|6
1654534440000|2022-06-06 16:54:00|129.89|128.49|129.96|128.56|129.96|128.56|129.89|128.49|9
1654534450000|2022-06-06 16:54:10|129.95|128.55|129.92|128.52|129.95|128.55|129.92|128.52|6
1654534460000|2022-06-06 16:54:20|129.95|128.55|129.87|128.47|129.95|128.55|129.87|128.47|8
1654534470000|2022-06-06 16:54:30|129.86|128.46|129.87|128.47|129.88|128.48|129.86|128.46|4
1654534480000|2022-06-06 16:54:40|129.91|128.51|129.96|128.56|129.96|128.56|129.91|128.51|3
1654534500000|2022-06-06 16:55:00|129.93|128.53|129.94|128.54|129.94|128.54|129.93|128.53|4
1654534510000|2022-06-06 16:55:10|129.95|128.55|130.08|128.68|130.08|128.68|129.95|128.55|6
1654534520000|2022-06-06 16:55:20|130.07|128.67|130.07|128.67|130.08|128.68|130.07|128.67|3
1654534530000|2022-06-06 16:55:30|130.16|128.76|130.15|128.75|130.16|128.76|130.14|128.74|6
1654534540000|2022-06-06 16:55:40|130.14|128.74|130.16|128.76|130.16|128.76|130.08|128.68|9
1654534550000|2022-06-06 16:55:50|130.15|128.75|130.18|128.78|130.18|128.78|130.15|128.75|4
1654534560000|2022-06-06 16:56:00|130.21|128.81|130.24|128.84|130.25|128.85|130.19|128.79|10
1654534570000|2022-06-06 16:56:10|130.27|128.87|130.36|128.96|130.36|128.96|130.26|128.86|5
1654534580000|2022-06-06 16:56:20|130.35|128.95|130.28|128.88|130.35|128.95|130.27|128.87|4
1654534590000|2022-06-06 16:56:30|130.27|128.87|130.19|128.79|130.27|128.87|130.19|128.79|6
1654534600000|2022-06-06 16:56:40|130.18|128.78|130.25|128.85|130.25|128.85|130.18|128.78|6
1654534620000|2022-06-06 16:57:00|130.24|128.84|130.25|128.85|130.25|128.85|130.24|128.84|2
1654534630000|2022-06-06 16:57:10|130.22|128.82|130.18|128.78|130.23|128.83|130.18|128.78|6
1654534640000|2022-06-06 16:57:20|130.17|128.77|130.16|128.76|130.17|128.77|130.16|128.76|4
1654534650000|2022-06-06 16:57:30|130.17|128.77|130.25|128.85|130.25|128.85|130.16|128.76|6
1654534660000|2022-06-06 16:57:40|130.24|128.84|130.25|128.85|130.25|128.85|130.24|128.84|2
1654534670000|2022-06-06 16:57:50|130.26|128.86|130.29|128.89|130.29|128.89|130.26|128.86|4
1654534680000|2022-06-06 16:58:00|130.3|128.9|130.28|128.88|130.3|128.9|130.28|128.88|3
1654534700000|2022-06-06 16:58:20|130.27|128.87|130.26|128.86|130.27|128.87|130.26|128.86|2
1654534710000|2022-06-06 16:58:30|130.28|128.88|130.28|128.88|130.31|128.91|130.28|128.88|5
1654534730000|2022-06-06 16:58:50|130.27|128.87|130.27|128.87|130.27|128.87|130.27|128.87|1
1654534740000|2022-06-06 16:59:00|130.28|128.88|130.28|128.88|130.28|128.88|130.28|128.88|1
1654534750000|2022-06-06 16:59:10|130.3|128.9|130.34|128.94|130.36|128.96|130.3|128.9|8
1654534760000|2022-06-06 16:59:20|130.33|128.93|130.34|128.94|130.36|128.96|130.3|128.9|8
1654534770000|2022-06-06 16:59:30|130.33|128.93|130.32|128.92|130.33|128.93|130.32|128.92|2
1654534780000|2022-06-06 16:59:40|130.31|128.91|130.26|128.86|130.31|128.91|130.19|128.79|11
1654534790000|2022-06-06 16:59:50|130.27|128.87|130.23|128.83|130.27|128.87|130.18|128.78|8
1654534800000|2022-06-06 17:00:00|130.27|128.87|130.32|128.92|130.41|129.01|130.27|128.87|14
1654534810000|2022-06-06 17:00:10|130.36|128.96|130.26|128.86|130.36|128.96|130.25|128.85|8
1654534820000|2022-06-06 17:00:20|130.27|128.87|130.37|128.97|130.38|128.98|130.27|128.87|10
1654534830000|2022-06-06 17:00:30|130.38|128.98|130.45|129.05|130.45|129.05|130.38|128.98|6
1654534840000|2022-06-06 17:00:40|130.44|129.04|130.18|128.78|130.44|129.04|130.17|128.77|17
1654534850000|2022-06-06 17:00:50|130.17|128.77|130.17|128.77|130.2|128.8|130.14|128.74|12
1654534860000|2022-06-06 17:01:00|130.16|128.76|130.1|128.7|130.17|128.77|130.09|128.69|9
1654534870000|2022-06-06 17:01:10|130.11|128.71|130.05|128.65|130.11|128.71|130.01|128.61|11
1654534880000|2022-06-06 17:01:20|130.07|128.67|130.06|128.66|130.07|128.67|130.06|128.66|2
1654534890000|2022-06-06 17:01:30|130.05|128.65|130.05|128.65|130.05|128.65|130.05|128.65|1
1654534900000|2022-06-06 17:01:40|130.06|128.66|130.06|128.66|130.06|128.66|130.06|128.66|1
1654534910000|2022-06-06 17:01:50|130.05|128.65|130.05|128.65|130.05|128.65|130.05|128.65|1
1654534920000|2022-06-06 17:02:00|130.06|128.66|130.07|128.67|130.07|128.67|130.06|128.66|2
1654534930000|2022-06-06 17:02:10|130.06|128.66|130.14|128.74|130.14|128.74|130.06|128.66|4
1654534940000|2022-06-06 17:02:20|130.13|128.73|130.09|128.69|130.13|128.73|130.08|128.68|10
1654534950000|2022-06-06 17:02:30|130.12|128.72|130.1|128.7|130.16|128.76|130.1|128.7|11
1654534960000|2022-06-06 17:02:40|130.09|128.69|130.14|128.74|130.14|128.74|130.08|128.68|4
1654534970000|2022-06-06 17:02:50|130.15|128.75|130.26|128.86|130.26|128.86|130.15|128.75|9
1654534980000|2022-06-06 17:03:00|130.25|128.85|130.25|128.85|130.25|128.85|130.23|128.83|6
1654534990000|2022-06-06 17:03:10|130.24|128.84|130.23|128.83|130.24|128.84|130.2|128.8|7
1654535000000|2022-06-06 17:03:20|130.21|128.81|130.19|128.79|130.22|128.82|130.17|128.77|10
1654535010000|2022-06-06 17:03:30|130.2|128.8|130.2|128.8|130.2|128.8|130.2|128.8|1
1654535020000|2022-06-06 17:03:40|130.19|128.79|130.27|128.87|130.27|128.87|130.19|128.79|10
1654535030000|2022-06-06 17:03:50|130.26|128.86|130.18|128.78|130.27|128.87|130.18|128.78|11
1654535040000|2022-06-06 17:04:00|130.19|128.79|130.18|128.78|130.19|128.79|130.17|128.77|8
1654535050000|2022-06-06 17:04:10|130.17|128.77|130.18|128.78|130.2|128.8|130.16|128.76|9
1654535060000|2022-06-06 17:04:20|130.17|128.77|130.1|128.7|130.17|128.77|130.1|128.7|4
1654535070000|2022-06-06 17:04:30|130.09|128.69|130.1|128.7|130.11|128.71|130.08|128.68|6
1654535080000|2022-06-06 17:04:40|130.09|128.69|130.08|128.68|130.09|128.69|130.08|128.68|2
1654535090000|2022-06-06 17:04:50|130.09|128.69|130.09|128.69|130.09|128.69|130.09|128.69|1
1654535100000|2022-06-06 17:05:00|130.1|128.7|130.09|128.69|130.11|128.71|130.09|128.69|6
1654535120000|2022-06-06 17:05:20|130.1|128.7|130.15|128.75|130.15|128.75|130.1|128.7|5
1654535130000|2022-06-06 17:05:30|130.17|128.77|130.11|128.71|130.17|128.77|130.11|128.71|6
1654535140000|2022-06-06 17:05:40|130.12|128.72|130.17|128.77|130.17|128.77|130.12|128.72|8
1654535150000|2022-06-06 17:05:50|130.2|128.8|130.19|128.79|130.25|128.85|130.19|128.79|14
1654535160000|2022-06-06 17:06:00|130.2|128.8|130.28|128.88|130.28|128.88|130.19|128.79|9
1654535170000|2022-06-06 17:06:10|130.3|128.9|130.33|128.93|130.35|128.95|130.3|128.9|8
1654535180000|2022-06-06 17:06:20|130.34|128.94|130.35|128.95|130.35|128.95|130.29|128.89|7
1654535190000|2022-06-06 17:06:30|130.34|128.94|130.32|128.92|130.34|128.94|130.29|128.89|7
1654535200000|2022-06-06 17:06:40|130.31|128.91|130.29|128.89|130.31|128.91|130.27|128.87|6
1654535220000|2022-06-06 17:07:00|130.28|128.88|130.28|128.88|130.28|128.88|130.28|128.88|1
1654535230000|2022-06-06 17:07:10|130.27|128.87|130.29|128.89|130.29|128.89|130.26|128.86|7
1654535240000|2022-06-06 17:07:20|130.28|128.88|130.26|128.86|130.29|128.89|130.19|128.79|12
1654535250000|2022-06-06 17:07:30|130.27|128.87|130.34|128.94|130.35|128.95|130.27|128.87|8
1654535260000|2022-06-06 17:07:40|130.33|128.93|130.32|128.92|130.34|128.94|130.32|128.92|5
1654535270000|2022-06-06 17:07:50|130.33|128.93|130.33|128.93|130.33|128.93|130.33|128.93|1
1654535280000|2022-06-06 17:08:00|130.34|128.94|130.22|128.82|130.34|128.94|130.22|128.82|10
1654535290000|2022-06-06 17:08:10|130.19|128.79|130.18|128.78|130.19|128.79|130.18|128.78|4
1654535310000|2022-06-06 17:08:30|130.19|128.79|130.19|128.79|130.21|128.81|130.19|128.79|4
1654535320000|2022-06-06 17:08:40|130.18|128.78|130.18|128.78|130.18|128.78|130.18|128.78|1
1654535330000|2022-06-06 17:08:50|130.17|128.77|130.14|128.74|130.17|128.77|130.14|128.74|4
1654535340000|2022-06-06 17:09:00|130.13|128.73|130.07|128.67|130.13|128.73|130.07|128.67|10
1654535350000|2022-06-06 17:09:10|130.06|128.66|130.06|128.66|130.06|128.66|130.06|128.66|1
1654535360000|2022-06-06 17:09:20|130.05|128.65|130.03|128.63|130.05|128.65|130.02|128.62|4
1654535380000|2022-06-06 17:09:40|130.07|128.67|130.03|128.63|130.08|128.68|130.03|128.63|6
1654535390000|2022-06-06 17:09:50|129.98|128.58|129.89|128.49|129.98|128.58|129.89|128.49|8
1654535410000|2022-06-06 17:10:10|129.9|128.5|129.91|128.51|129.91|128.51|129.89|128.49|4
1654535420000|2022-06-06 17:10:20|129.92|128.52|129.92|128.52|129.92|128.52|129.92|128.52|1
1654535450000|2022-06-06 17:10:50|129.9|128.5|129.82|128.42|129.9|128.5|129.81|128.41|6
1654535460000|2022-06-06 17:11:00|129.81|128.41|129.79|128.39|129.81|128.41|129.79|128.39|5
1654535470000|2022-06-06 17:11:10|129.8|128.4|129.8|128.4|129.8|128.4|129.8|128.4|1
1654535480000|2022-06-06 17:11:20|129.81|128.41|129.78|128.38|129.83|128.43|129.78|128.38|7
1654535490000|2022-06-06 17:11:30|129.77|128.37|129.73|128.33|129.77|128.37|129.72|128.32|5
1654535500000|2022-06-06 17:11:40|129.72|128.32|129.73|128.33|129.73|128.33|129.72|128.32|2
1654535510000|2022-06-06 17:11:50|129.71|128.31|129.62|128.22|129.71|128.31|129.6|128.2|10
1654535520000|2022-06-06 17:12:00|129.61|128.21|129.58|128.18|129.61|128.21|129.58|128.18|6
1654535530000|2022-06-06 17:12:10|129.6|128.2|129.69|128.29|129.69|128.29|129.58|128.18|7
1654535540000|2022-06-06 17:12:20|129.68|128.28|129.68|128.28|129.69|128.29|129.68|128.28|7
1654535560000|2022-06-06 17:12:40|129.69|128.29|129.61|128.21|129.69|128.29|129.61|128.21|5
1654535570000|2022-06-06 17:12:50|129.6|128.2|129.58|128.18|129.61|128.21|129.46|128.06|10
1654535580000|2022-06-06 17:13:00|129.57|128.17|129.53|128.13|129.58|128.18|129.53|128.13|9
1654535590000|2022-06-06 17:13:10|129.52|128.12|129.54|128.14|129.58|128.18|129.51|128.11|10
1654535600000|2022-06-06 17:13:20|129.53|128.13|129.63|128.23|129.63|128.23|129.53|128.13|12
1654535610000|2022-06-06 17:13:30|129.62|128.22|129.64|128.24|129.65|128.25|129.62|128.22|3
1654535630000|2022-06-06 17:13:50|129.66|128.26|129.86|128.46|129.86|128.46|129.66|128.26|10
1654535640000|2022-06-06 17:14:00|129.85|128.45|129.85|128.45|129.86|128.46|129.85|128.45|3
1654535650000|2022-06-06 17:14:10|129.87|128.47|129.77|128.37|129.87|128.47|129.76|128.36|11
1654535660000|2022-06-06 17:14:20|129.79|128.39|129.77|128.37|129.79|128.39|129.77|128.37|3
1654535670000|2022-06-06 17:14:30|129.78|128.38|129.78|128.38|129.78|128.38|129.78|128.38|1
1654535680000|2022-06-06 17:14:40|129.77|128.37|129.79|128.39|129.79|128.39|129.75|128.35|4
1654535690000|2022-06-06 17:14:50|129.78|128.38|129.77|128.37|129.78|128.38|129.76|128.36|8
1654535700000|2022-06-06 17:15:00|129.78|128.38|129.58|128.18|129.78|128.38|129.58|128.18|10
1654535710000|2022-06-06 17:15:10|129.57|128.17|129.56|128.16|129.58|128.18|129.55|128.15|4
1654535720000|2022-06-06 17:15:20|129.55|128.15|129.55|128.15|129.56|128.16|129.54|128.14|7
1654535730000|2022-06-06 17:15:30|129.54|128.14|129.64|128.24|129.64|128.24|129.54|128.14|9
1654535740000|2022-06-06 17:15:40|129.65|128.25|129.65|128.25|129.65|128.25|129.65|128.25|1
1654535760000|2022-06-06 17:16:00|129.64|128.24|129.65|128.25|129.65|128.25|129.64|128.24|2
1654535770000|2022-06-06 17:16:10|129.64|128.24|129.58|128.18|129.64|128.24|129.58|128.18|6
1654535780000|2022-06-06 17:16:20|129.57|128.17|129.53|128.13|129.57|128.17|129.53|128.13|6
1654535790000|2022-06-06 17:16:30|129.52|128.12|129.49|128.09|129.52|128.12|129.49|128.09|3
1654535800000|2022-06-06 17:16:40|129.5|128.1|129.56|128.16|129.57|128.17|129.5|128.1|5
1654535810000|2022-06-06 17:16:50|129.57|128.17|129.56|128.16|129.57|128.17|129.56|128.16|4
1654535820000|2022-06-06 17:17:00|129.55|128.15|129.55|128.15|129.56|128.16|129.54|128.14|5
1654535830000|2022-06-06 17:17:10|129.58|128.18|129.52|128.12|129.58|128.18|129.51|128.11|14
1654535840000|2022-06-06 17:17:20|129.51|128.11|129.45|128.05|129.52|128.12|129.39|127.99|17
1654535850000|2022-06-06 17:17:30|129.44|128.04|129.42|128.02|129.46|128.06|129.4|128|13
1654535860000|2022-06-06 17:17:40|129.41|128.01|129.43|128.03|129.47|128.07|129.38|127.98|14
1654535870000|2022-06-06 17:17:50|129.42|128.02|129.4|128|129.42|128.02|129.38|127.98|7
1654535880000|2022-06-06 17:18:00|129.39|127.99|129.39|127.99|129.39|127.99|129.37|127.97|5
1654535890000|2022-06-06 17:18:10|129.38|127.98|129.39|127.99|129.39|127.99|129.36|127.96|9
1654535900000|2022-06-06 17:18:20|129.41|128.01|129.47|128.07|129.48|128.08|129.41|128.01|6
1654535910000|2022-06-06 17:18:30|129.46|128.06|129.4|128|129.46|128.06|129.4|128|6
1654535920000|2022-06-06 17:18:40|129.41|128.01|129.4|128|129.41|128.01|129.4|128|2
1654535930000|2022-06-06 17:18:50|129.41|128.01|129.42|128.02|129.46|128.06|129.41|128.01|10
1654535940000|2022-06-06 17:19:00|129.4|128|129.46|128.06|129.47|128.07|129.39|127.99|8
1654535950000|2022-06-06 17:19:10|129.47|128.07|129.47|128.07|129.47|128.07|129.45|128.05|4
1654535960000|2022-06-06 17:19:20|129.46|128.06|129.43|128.03|129.46|128.06|129.43|128.03|9
1654535970000|2022-06-06 17:19:30|129.42|128.02|129.44|128.04|129.47|128.07|129.41|128.01|6
1654535980000|2022-06-06 17:19:40|129.43|128.03|129.41|128.01|129.43|128.03|129.4|128|6
1654535990000|2022-06-06 17:19:50|129.4|128|129.41|128.01|129.41|128.01|129.39|127.99|3
1654536000000|2022-06-06 17:20:00|129.4|128|129.4|128|129.42|128.02|129.4|128|5
1654536010000|2022-06-06 17:20:10|129.39|127.99|129.37|127.97|129.39|127.99|129.37|127.97|8
1654536020000|2022-06-06 17:20:20|129.39|127.99|129.37|127.97|129.39|127.99|129.37|127.97|3
1654536030000|2022-06-06 17:20:30|129.36|127.96|129.37|127.97|129.37|127.97|129.36|127.96|2
1654536040000|2022-06-06 17:20:40|129.36|127.96|129.32|127.92|129.37|127.97|129.32|127.92|9
1654536050000|2022-06-06 17:20:50|129.31|127.91|129.35|127.95|129.37|127.97|129.29|127.89|11
1654536060000|2022-06-06 17:21:00|129.34|127.94|129.34|127.94|129.34|127.94|129.33|127.93|3
1654536070000|2022-06-06 17:21:10|129.33|127.93|129.32|127.92|129.33|127.93|129.32|127.92|2
1654536080000|2022-06-06 17:21:20|129.36|127.96|129.33|127.93|129.36|127.96|129.33|127.93|4
1654536090000|2022-06-06 17:21:30|129.34|127.94|129.47|128.07|129.49|128.09|129.33|127.93|17
1654536100000|2022-06-06 17:21:40|129.48|128.08|129.49|128.09|129.5|128.1|129.48|128.08|4
1654536120000|2022-06-06 17:22:00|129.51|128.11|129.43|128.03|129.54|128.14|129.43|128.03|17
1654536130000|2022-06-06 17:22:10|129.45|128.05|129.48|128.08|129.5|128.1|129.45|128.05|9
1654536140000|2022-06-06 17:22:20|129.49|128.09|129.49|128.09|129.49|128.09|129.49|128.09|1
1654536160000|2022-06-06 17:22:40|129.5|128.1|129.5|128.1|129.5|128.1|129.5|128.1|1
1654536170000|2022-06-06 17:22:50|129.51|128.11|129.6|128.2|129.6|128.2|129.51|128.11|10
1654536180000|2022-06-06 17:23:00|129.59|128.19|129.6|128.2|129.6|128.2|129.59|128.19|2
1654536190000|2022-06-06 17:23:10|129.59|128.19|129.58|128.18|129.59|128.19|129.57|128.17|6
1654536200000|2022-06-06 17:23:20|129.6|128.2|129.6|128.2|129.61|128.21|129.59|128.19|6
1654536210000|2022-06-06 17:23:30|129.59|128.19|129.58|128.18|129.6|128.2|129.57|128.17|7
1654536220000|2022-06-06 17:23:40|129.57|128.17|129.57|128.17|129.58|128.18|129.57|128.17|3
1654536230000|2022-06-06 17:23:50|129.58|128.18|129.53|128.13|129.58|128.18|129.53|128.13|6
1654536240000|2022-06-06 17:24:00|129.55|128.15|129.61|128.21|129.61|128.21|129.52|128.12|10
1654536250000|2022-06-06 17:24:10|129.6|128.2|129.57|128.17|129.6|128.2|129.54|128.14|11
1654536260000|2022-06-06 17:24:20|129.56|128.16|129.57|128.17|129.58|128.18|129.56|128.16|4
1654536270000|2022-06-06 17:24:30|129.58|128.18|129.63|128.23|129.63|128.23|129.58|128.18|5
1654536280000|2022-06-06 17:24:40|129.61|128.21|129.71|128.31|129.71|128.31|129.61|128.21|12
1654536290000|2022-06-06 17:24:50|129.7|128.3|129.68|128.28|129.7|128.3|129.68|128.28|3
1654536300000|2022-06-06 17:25:00|129.69|128.29|129.68|128.28|129.69|128.29|129.64|128.24|10
1654536310000|2022-06-06 17:25:10|129.69|128.29|129.69|128.29|129.71|128.31|129.69|128.29|9
1654536320000|2022-06-06 17:25:20|129.7|128.3|129.68|128.28|129.71|128.31|129.67|128.27|10
1654536330000|2022-06-06 17:25:30|129.67|128.27|129.63|128.23|129.67|128.27|129.61|128.21|10
1654536350000|2022-06-06 17:25:50|129.62|128.22|129.63|128.23|129.64|128.24|129.62|128.22|4
1654536360000|2022-06-06 17:26:00|129.62|128.22|129.62|128.22|129.64|128.24|129.62|128.22|5
1654536370000|2022-06-06 17:26:10|129.63|128.23|129.69|128.29|129.69|128.29|129.63|128.23|6
1654536380000|2022-06-06 17:26:20|129.71|128.31|129.71|128.31|129.72|128.32|129.7|128.3|5
1654536410000|2022-06-06 17:26:50|129.72|128.32|129.72|128.32|129.73|128.33|129.72|128.32|3
1654536420000|2022-06-06 17:27:00|129.73|128.33|129.75|128.35|129.75|128.35|129.73|128.33|3
1654536430000|2022-06-06 17:27:10|129.74|128.34|129.73|128.33|129.74|128.34|129.73|128.33|4
1654536440000|2022-06-06 17:27:20|129.72|128.32|129.71|128.31|129.72|128.32|129.7|128.3|5
1654536450000|2022-06-06 17:27:30|129.7|128.3|129.66|128.26|129.7|128.3|129.66|128.26|7
1654536460000|2022-06-06 17:27:40|129.64|128.24|129.63|128.23|129.64|128.24|129.61|128.21|5
1654536470000|2022-06-06 17:27:50|129.66|128.26|129.65|128.25|129.66|128.26|129.65|128.25|4
1654536480000|2022-06-06 17:28:00|129.64|128.24|129.66|128.26|129.66|128.26|129.63|128.23|5
1654536490000|2022-06-06 17:28:10|129.65|128.25|129.65|128.25|129.66|128.26|129.64|128.24|4
1654536500000|2022-06-06 17:28:20|129.66|128.26|129.63|128.23|129.66|128.26|129.63|128.23|3
1654536510000|2022-06-06 17:28:30|129.61|128.21|129.59|128.19|129.61|128.21|129.55|128.15|10
1654536520000|2022-06-06 17:28:40|129.6|128.2|129.62|128.22|129.65|128.25|129.6|128.2|10
1654536530000|2022-06-06 17:28:50|129.59|128.19|129.61|128.21|129.61|128.21|129.59|128.19|4
1654536540000|2022-06-06 17:29:00|129.59|128.19|129.58|128.18|129.59|128.19|129.58|128.18|2
1654536550000|2022-06-06 17:29:10|129.59|128.19|129.66|128.26|129.66|128.26|129.59|128.19|9
1654536560000|2022-06-06 17:29:20|129.67|128.27|129.67|128.27|129.67|128.27|129.67|128.27|1
1654536570000|2022-06-06 17:29:30|129.66|128.26|129.6|128.2|129.66|128.26|129.6|128.2|6
1654536580000|2022-06-06 17:29:40|129.59|128.19|129.62|128.22|129.62|128.22|129.59|128.19|3
1654536590000|2022-06-06 17:29:50|129.61|128.21|129.59|128.19|129.61|128.21|129.58|128.18|5
1654536600000|2022-06-06 17:30:00|129.57|128.17|129.59|128.19|129.6|128.2|129.56|128.16|7
1654536610000|2022-06-06 17:30:10|129.61|128.21|129.64|128.24|129.65|128.25|129.61|128.21|4
1654536620000|2022-06-06 17:30:20|129.65|128.25|129.65|128.25|129.65|128.25|129.65|128.25|1
1654536630000|2022-06-06 17:30:30|129.64|128.24|129.82|128.42|129.82|128.42|129.64|128.24|12
1654536640000|2022-06-06 17:30:40|129.86|128.46|129.87|128.47|129.87|128.47|129.86|128.46|4
1654536650000|2022-06-06 17:30:50|129.88|128.48|129.88|128.48|129.88|128.48|129.88|128.48|1
1654536660000|2022-06-06 17:31:00|129.85|128.45|129.86|128.46|129.87|128.47|129.85|128.45|3
1654536670000|2022-06-06 17:31:10|129.87|128.47|129.94|128.54|129.98|128.58|129.87|128.47|7
1654536680000|2022-06-06 17:31:20|129.95|128.55|129.96|128.56|129.96|128.56|129.95|128.55|2
1654536690000|2022-06-06 17:31:30|129.95|128.55|129.89|128.49|129.95|128.55|129.88|128.48|6
1654536700000|2022-06-06 17:31:40|129.9|128.5|129.89|128.49|129.9|128.5|129.89|128.49|2
1654536710000|2022-06-06 17:31:50|129.92|128.52|129.88|128.48|129.92|128.52|129.88|128.48|4
1654536720000|2022-06-06 17:32:00|129.89|128.49|129.78|128.38|129.89|128.49|129.78|128.38|6
1654536730000|2022-06-06 17:32:10|129.77|128.37|129.78|128.38|129.78|128.38|129.77|128.37|2
1654536740000|2022-06-06 17:32:20|129.77|128.37|129.79|128.39|129.79|128.39|129.77|128.37|2
1654536750000|2022-06-06 17:32:30|129.78|128.38|129.79|128.39|129.79|128.39|129.78|128.38|2
1654536760000|2022-06-06 17:32:40|129.81|128.41|129.86|128.46|129.86|128.46|129.81|128.41|4
1654536780000|2022-06-06 17:33:00|129.85|128.45|129.87|128.47|129.87|128.47|129.85|128.45|3
1654536790000|2022-06-06 17:33:10|129.86|128.46|129.79|128.39|129.88|128.48|129.79|128.39|12
1654536800000|2022-06-06 17:33:20|129.78|128.38|129.85|128.45|129.86|128.46|129.78|128.38|4
1654536810000|2022-06-06 17:33:30|129.86|128.46|129.86|128.46|129.86|128.46|129.86|128.46|1
1654536820000|2022-06-06 17:33:40|129.88|128.48|129.86|128.46|129.88|128.48|129.86|128.46|4
1654536840000|2022-06-06 17:34:00|129.87|128.47|129.85|128.45|129.87|128.47|129.78|128.38|11
1654536850000|2022-06-06 17:34:10|129.84|128.44|129.78|128.38|129.86|128.46|129.78|128.38|11
1654536860000|2022-06-06 17:34:20|129.77|128.37|129.7|128.3|129.77|128.37|129.7|128.3|8
1654536870000|2022-06-06 17:34:30|129.69|128.29|129.69|128.29|129.69|128.29|129.69|128.29|1
1654536890000|2022-06-06 17:34:50|129.68|128.28|129.69|128.29|129.69|128.29|129.68|128.28|2
1654536900000|2022-06-06 17:35:00|129.68|128.28|129.52|128.12|129.68|128.28|129.52|128.12|11
1654536910000|2022-06-06 17:35:10|129.51|128.11|129.54|128.14|129.54|128.14|129.49|128.09|5
1654536920000|2022-06-06 17:35:20|129.55|128.15|129.52|128.12|129.55|128.15|129.52|128.12|5
1654536930000|2022-06-06 17:35:30|129.51|128.11|129.52|128.12|129.52|128.12|129.51|128.11|2
1654536940000|2022-06-06 17:35:40|129.51|128.11|129.53|128.13|129.53|128.13|129.51|128.11|2
1654536950000|2022-06-06 17:35:50|129.56|128.16|129.59|128.19|129.64|128.24|129.56|128.16|7
1654536960000|2022-06-06 17:36:00|129.58|128.18|129.57|128.17|129.58|128.18|129.57|128.17|4
1654536970000|2022-06-06 17:36:10|129.58|128.18|129.57|128.17|129.58|128.18|129.56|128.16|8
1654536980000|2022-06-06 17:36:20|129.55|128.15|129.67|128.27|129.67|128.27|129.55|128.15|5
1654536990000|2022-06-06 17:36:30|129.62|128.22|129.66|128.26|129.67|128.27|129.62|128.22|6
1654537000000|2022-06-06 17:36:40|129.68|128.28|129.67|128.27|129.68|128.28|129.66|128.26|3
1654537020000|2022-06-06 17:37:00|129.69|128.29|129.68|128.28|129.69|128.29|129.67|128.27|4
1654537030000|2022-06-06 17:37:10|129.67|128.27|129.67|128.27|129.67|128.27|129.67|128.27|1
1654537040000|2022-06-06 17:37:20|129.66|128.26|129.58|128.18|129.66|128.26|129.58|128.18|3
1654537050000|2022-06-06 17:37:30|129.57|128.17|129.57|128.17|129.58|128.18|129.57|128.17|3
1654537060000|2022-06-06 17:37:40|129.56|128.16|129.62|128.22|129.62|128.22|129.55|128.15|7
1654537070000|2022-06-06 17:37:50|129.61|128.21|129.66|128.26|129.66|128.26|129.61|128.21|3
1654537080000|2022-06-06 17:38:00|129.67|128.27|129.68|128.28|129.72|128.32|129.67|128.27|14
1654537090000|2022-06-06 17:38:10|129.69|128.29|129.69|128.29|129.71|128.31|129.69|128.29|7
1654537100000|2022-06-06 17:38:20|129.68|128.28|129.68|128.28|129.68|128.28|129.67|128.27|3
1654537110000|2022-06-06 17:38:30|129.67|128.27|129.71|128.31|129.72|128.32|129.67|128.27|5
1654537120000|2022-06-06 17:38:40|129.72|128.32|129.72|128.32|129.72|128.32|129.72|128.32|1
1654537130000|2022-06-06 17:38:50|129.71|128.31|129.71|128.31|129.71|128.31|129.71|128.31|1
1654537140000|2022-06-06 17:39:00|129.72|128.32|129.87|128.47|129.87|128.47|129.72|128.32|10
1654537150000|2022-06-06 17:39:10|129.86|128.46|129.86|128.46|129.88|128.48|129.85|128.45|6
1654537160000|2022-06-06 17:39:20|129.85|128.45|129.78|128.38|129.85|128.45|129.77|128.37|10
1654537180000|2022-06-06 17:39:40|129.77|128.37|129.77|128.37|129.77|128.37|129.77|128.37|1
1654537190000|2022-06-06 17:39:50|129.78|128.38|129.81|128.41|129.81|128.41|129.76|128.36|8
1654537200000|2022-06-06 17:40:00|129.8|128.4|129.78|128.38|129.82|128.42|129.78|128.38|6
1654537210000|2022-06-06 17:40:10|129.8|128.4|129.79|128.39|129.8|128.4|129.79|128.39|2
1654537230000|2022-06-06 17:40:30|129.72|128.32|129.6|128.2|129.72|128.32|129.6|128.2|13
1654537240000|2022-06-06 17:40:40|129.59|128.19|129.58|128.18|129.59|128.19|129.58|128.18|2
1654537250000|2022-06-06 17:40:50|129.57|128.17|129.62|128.22|129.64|128.24|129.57|128.17|6
1654537260000|2022-06-06 17:41:00|129.63|128.23|129.71|128.31|129.71|128.31|129.63|128.23|6
1654537270000|2022-06-06 17:41:10|129.7|128.3|129.71|128.31|129.71|128.31|129.69|128.29|3
1654537290000|2022-06-06 17:41:30|129.72|128.32|129.73|128.33|129.73|128.33|129.72|128.32|2
1654537300000|2022-06-06 17:41:40|129.72|128.32|129.68|128.28|129.72|128.32|129.68|128.28|8
1654537310000|2022-06-06 17:41:50|129.67|128.27|129.67|128.27|129.67|128.27|129.67|128.27|1
1654537320000|2022-06-06 17:42:00|129.68|128.28|129.68|128.28|129.68|128.28|129.68|128.28|1
1654537330000|2022-06-06 17:42:10|129.67|128.27|129.67|128.27|129.67|128.27|129.67|128.27|1
1654537340000|2022-06-06 17:42:20|129.68|128.28|129.7|128.3|129.7|128.3|129.68|128.28|3
1654537390000|2022-06-06 17:43:10|129.71|128.31|129.88|128.48|129.88|128.48|129.71|128.31|6
1654537400000|2022-06-06 17:43:20|129.87|128.47|129.86|128.46|129.87|128.47|129.86|128.46|2
1654537410000|2022-06-06 17:43:30|129.87|128.47|129.87|128.47|129.87|128.47|129.87|128.47|1
1654537420000|2022-06-06 17:43:40|129.88|128.48|129.96|128.56|129.97|128.57|129.88|128.48|6
1654537440000|2022-06-06 17:44:00|129.97|128.57|129.97|128.57|129.97|128.57|129.97|128.57|1
1654537460000|2022-06-06 17:44:20|129.98|128.58|129.98|128.58|129.98|128.58|129.96|128.56|7
1654537470000|2022-06-06 17:44:30|129.97|128.57|129.96|128.56|129.98|128.58|129.96|128.56|4
1654537480000|2022-06-06 17:44:40|130.01|128.61|129.99|128.59|130.01|128.61|129.99|128.59|3
1654537490000|2022-06-06 17:44:50|130|128.6|130|128.6|130|128.6|130|128.6|1
1654537500000|2022-06-06 17:45:00|130.03|128.63|130.05|128.65|130.06|128.66|130.03|128.63|4
1654537510000|2022-06-06 17:45:10|130.01|128.61|129.99|128.59|130.01|128.61|129.98|128.58|6
1654537520000|2022-06-06 17:45:20|129.98|128.58|129.98|128.58|129.98|128.58|129.98|128.58|1
1654537530000|2022-06-06 17:45:30|129.95|128.55|129.91|128.51|129.95|128.55|129.91|128.51|4
1654537540000|2022-06-06 17:45:40|129.9|128.5|129.9|128.5|129.96|128.56|129.89|128.49|14
1654537550000|2022-06-06 17:45:50|129.89|128.49|129.89|128.49|129.89|128.49|129.89|128.49|1
1654537560000|2022-06-06 17:46:00|129.9|128.5|129.9|128.5|129.91|128.51|129.9|128.5|3
1654537570000|2022-06-06 17:46:10|129.92|128.52|129.87|128.47|129.92|128.52|129.87|128.47|7
1654537580000|2022-06-06 17:46:20|129.85|128.45|129.79|128.39|129.85|128.45|129.78|128.38|7
1654537590000|2022-06-06 17:46:30|129.81|128.41|129.87|128.47|129.87|128.47|129.81|128.41|9
1654537620000|2022-06-06 17:47:00|129.88|128.48|129.88|128.48|129.88|128.48|129.88|128.48|1
1654537630000|2022-06-06 17:47:10|129.89|128.49|129.96|128.56|129.96|128.56|129.89|128.49|2
1654537640000|2022-06-06 17:47:20|129.93|128.53|129.88|128.48|129.93|128.53|129.88|128.48|5
1654537660000|2022-06-06 17:47:40|129.91|128.51|129.86|128.46|129.91|128.51|129.86|128.46|6
1654537670000|2022-06-06 17:47:50|129.85|128.45|129.86|128.46|129.86|128.46|129.78|128.38|11
1654537690000|2022-06-06 17:48:10|129.88|128.48|129.77|128.37|129.88|128.48|129.77|128.37|8
1654537710000|2022-06-06 17:48:30|129.78|128.38|129.78|128.38|129.78|128.38|129.78|128.38|1
1654537720000|2022-06-06 17:48:40|129.77|128.37|129.77|128.37|129.77|128.37|129.77|128.37|1
1654537730000|2022-06-06 17:48:50|129.76|128.36|129.76|128.36|129.76|128.36|129.76|128.36|1
1654537740000|2022-06-06 17:49:00|129.75|128.35|129.78|128.38|129.78|128.38|129.75|128.35|3
1654537750000|2022-06-06 17:49:10|129.81|128.41|129.87|128.47|129.87|128.47|129.81|128.41|7
1654537790000|2022-06-06 17:49:50|129.91|128.51|129.95|128.55|129.97|128.57|129.91|128.51|8
1654537800000|2022-06-06 17:50:00|129.96|128.56|129.96|128.56|129.97|128.57|129.96|128.56|3
1654537810000|2022-06-06 17:50:10|129.93|128.53|129.94|128.54|129.95|128.55|129.93|128.53|3
1654537820000|2022-06-06 17:50:20|129.93|128.53|129.95|128.55|129.95|128.55|129.88|128.48|7
1654537830000|2022-06-06 17:50:30|129.96|128.56|129.96|128.56|129.96|128.56|129.96|128.56|1
1654537840000|2022-06-06 17:50:40|129.95|128.55|130.04|128.64|130.04|128.64|129.95|128.55|6
1654537850000|2022-06-06 17:50:50|130.05|128.65|130.09|128.69|130.11|128.71|130.05|128.65|9
1654537860000|2022-06-06 17:51:00|130.08|128.68|130.05|128.65|130.08|128.68|130.04|128.64|5
1654537870000|2022-06-06 17:51:10|130.04|128.64|130.06|128.66|130.06|128.66|130.04|128.64|3
1654537880000|2022-06-06 17:51:20|130.05|128.65|130.06|128.66|130.06|128.66|130.05|128.65|2
1654537890000|2022-06-06 17:51:30|130.04|128.64|130|128.6|130.04|128.64|129.98|128.58|12
1654537900000|2022-06-06 17:51:40|129.99|128.59|129.99|128.59|129.99|128.59|129.99|128.59|1
1654537910000|2022-06-06 17:51:50|130|128.6|130|128.6|130.06|128.66|130|128.6|6
1654537920000|2022-06-06 17:52:00|129.99|128.59|129.98|128.58|129.99|128.59|129.98|128.58|2
1654537930000|2022-06-06 17:52:10|129.99|128.59|130.05|128.65|130.06|128.66|129.99|128.59|10
1654537940000|2022-06-06 17:52:20|130.07|128.67|129.98|128.58|130.07|128.67|129.98|128.58|6
1654537950000|2022-06-06 17:52:30|129.99|128.59|129.97|128.57|129.99|128.59|129.97|128.57|3
1654537960000|2022-06-06 17:52:40|129.96|128.56|129.97|128.57|129.97|128.57|129.96|128.56|2
1654537970000|2022-06-06 17:52:50|129.99|128.59|129.99|128.59|129.99|128.59|129.98|128.58|3
1654537980000|2022-06-06 17:53:00|130.03|128.63|130.06|128.66|130.06|128.66|130.03|128.63|3
1654537990000|2022-06-06 17:53:10|130.05|128.65|130|128.6|130.05|128.65|130|128.6|6
1654538000000|2022-06-06 17:53:20|129.99|128.59|129.97|128.57|129.99|128.59|129.97|128.57|3
1654538010000|2022-06-06 17:53:30|129.99|128.59|129.99|128.59|129.99|128.59|129.98|128.58|3
1654538020000|2022-06-06 17:53:40|130.02|128.62|130.01|128.61|130.02|128.62|130.01|128.61|2
1654538030000|2022-06-06 17:53:50|130.03|128.63|130.05|128.65|130.06|128.66|130.03|128.63|6
1654538040000|2022-06-06 17:54:00|130.06|128.66|130.05|128.65|130.06|128.66|130.05|128.65|2
1654538050000|2022-06-06 17:54:10|130.06|128.66|130.05|128.65|130.06|128.66|130.05|128.65|4
1654538060000|2022-06-06 17:54:20|130.07|128.67|130.11|128.71|130.11|128.71|130.06|128.66|6
1654538070000|2022-06-06 17:54:30|130.15|128.75|130.15|128.75|130.18|128.78|130.15|128.75|5
1654538080000|2022-06-06 17:54:40|130.14|128.74|130.14|128.74|130.14|128.74|130.14|128.74|1
1654538090000|2022-06-06 17:54:50|130.13|128.73|130.16|128.76|130.16|128.76|130.13|128.73|8
1654538110000|2022-06-06 17:55:10|130.18|128.78|130.18|128.78|130.18|128.78|130.17|128.77|3
1654538120000|2022-06-06 17:55:20|130.17|128.77|130.18|128.78|130.18|128.78|130.17|128.77|2
1654538130000|2022-06-06 17:55:30|130.17|128.77|130.17|128.77|130.18|128.78|130.16|128.76|5
1654538140000|2022-06-06 17:55:40|130.18|128.78|130.19|128.79|130.27|128.87|130.18|128.78|12
1654538150000|2022-06-06 17:55:50|130.2|128.8|130.28|128.88|130.28|128.88|130.17|128.77|8
1654538160000|2022-06-06 17:56:00|130.27|128.87|130.19|128.79|130.27|128.87|130.19|128.79|6
1654538170000|2022-06-06 17:56:10|130.18|128.78|130.18|128.78|130.18|128.78|130.18|128.78|1
1654538180000|2022-06-06 17:56:20|130.19|128.79|130.18|128.78|130.19|128.79|130.18|128.78|2
1654538190000|2022-06-06 17:56:30|130.19|128.79|130.19|128.79|130.19|128.79|130.19|128.79|1
1654538200000|2022-06-06 17:56:40|130.18|128.78|130.18|128.78|130.18|128.78|130.18|128.78|1
1654538220000|2022-06-06 17:57:00|130.17|128.77|130.18|128.78|130.18|128.78|130.17|128.77|2
1654538230000|2022-06-06 17:57:10|130.17|128.77|130.16|128.76|130.17|128.77|130.16|128.76|2
1654538240000|2022-06-06 17:57:20|130.15|128.75|130.1|128.7|130.16|128.76|130.1|128.7|6
1654538250000|2022-06-06 17:57:30|130.09|128.69|130.04|128.64|130.09|128.69|130.04|128.64|8
1654538260000|2022-06-06 17:57:40|130.06|128.66|130.11|128.71|130.11|128.71|130.05|128.65|4
1654538270000|2022-06-06 17:57:50|130.13|128.73|130.14|128.74|130.15|128.75|130.13|128.73|3
1654538280000|2022-06-06 17:58:00|130.13|128.73|130.15|128.75|130.15|128.75|130.13|128.73|3
1654538290000|2022-06-06 17:58:10|130.14|128.74|130.08|128.68|130.15|128.75|130.08|128.68|6
1654538300000|2022-06-06 17:58:20|130.09|128.69|130.09|128.69|130.09|128.69|130.09|128.69|1
1654538310000|2022-06-06 17:58:30|130.11|128.71|130.1|128.7|130.15|128.75|130.1|128.7|4
1654538330000|2022-06-06 17:58:50|130.09|128.69|130.08|128.68|130.09|128.69|130.08|128.68|2
1654538350000|2022-06-06 17:59:10|130.07|128.67|130.07|128.67|130.07|128.67|130.07|128.67|1
1654538360000|2022-06-06 17:59:20|130.08|128.68|130.07|128.67|130.08|128.68|130.07|128.67|2
1654538380000|2022-06-06 17:59:40|130.06|128.66|130.06|128.66|130.06|128.66|130.06|128.66|1
1654538390000|2022-06-06 17:59:50|130.05|128.65|130.07|128.67|130.07|128.67|130.05|128.65|4
1654538400000|2022-06-06 18:00:00|130.06|128.66|130|128.6|130.06|128.66|130|128.6|3
1654538410000|2022-06-06 18:00:10|129.99|128.59|129.97|128.57|129.99|128.59|129.97|128.57|3
1654538420000|2022-06-06 18:00:20|129.96|128.56|129.86|128.46|129.96|128.56|129.86|128.46|9
1654538430000|2022-06-06 18:00:30|129.85|128.45|129.87|128.47|129.9|128.5|129.85|128.45|9
1654538440000|2022-06-06 18:00:40|129.91|128.51|129.89|128.49|129.91|128.51|129.89|128.49|5
1654538450000|2022-06-06 18:00:50|129.87|128.47|129.87|128.47|129.88|128.48|129.87|128.47|3
1654538460000|2022-06-06 18:01:00|129.88|128.48|129.89|128.49|129.89|128.49|129.88|128.48|2
1654538470000|2022-06-06 18:01:10|129.9|128.5|129.91|128.51|129.97|128.57|129.89|128.49|11
1654538480000|2022-06-06 18:01:20|129.93|128.53|129.9|128.5|129.97|128.57|129.9|128.5|7
1654538490000|2022-06-06 18:01:30|129.89|128.49|129.88|128.48|129.9|128.5|129.88|128.48|6
1654538510000|2022-06-06 18:01:50|129.87|128.47|129.87|128.47|129.87|128.47|129.87|128.47|1
1654538520000|2022-06-06 18:02:00|129.88|128.48|129.87|128.47|129.88|128.48|129.87|128.47|2
1654538530000|2022-06-06 18:02:10|129.89|128.49|129.96|128.56|129.96|128.56|129.89|128.49|4
1654538540000|2022-06-06 18:02:20|129.97|128.57|129.97|128.57|129.97|128.57|129.97|128.57|1
1654538560000|2022-06-06 18:02:40|129.98|128.58|130.01|128.61|130.01|128.61|129.98|128.58|2
1654538580000|2022-06-06 18:03:00|130.03|128.63|129.99|128.59|130.05|128.65|129.99|128.59|9
1654538590000|2022-06-06 18:03:10|129.98|128.58|130|128.6|130|128.6|129.98|128.58|3
1654538600000|2022-06-06 18:03:20|130.01|128.61|130.04|128.64|130.04|128.64|130.01|128.61|2
1654538610000|2022-06-06 18:03:30|130.05|128.65|130.05|128.65|130.06|128.66|130.05|128.65|3
1654538620000|2022-06-06 18:03:40|130.06|128.66|130.1|128.7|130.1|128.7|130.06|128.66|4
1654538630000|2022-06-06 18:03:50|130.09|128.69|130.08|128.68|130.09|128.69|130.08|128.68|2
1654538640000|2022-06-06 18:04:00|130.09|128.69|130.09|128.69|130.1|128.7|130.09|128.69|3
1654538650000|2022-06-06 18:04:10|130.08|128.68|130.08|128.68|130.08|128.68|130.08|128.68|1
1654538670000|2022-06-06 18:04:30|130.09|128.69|130.11|128.71|130.12|128.72|130.09|128.69|4
1654538680000|2022-06-06 18:04:40|130.12|128.72|130.11|128.71|130.12|128.72|130.11|128.71|2
1654538690000|2022-06-06 18:04:50|130.12|128.72|130.17|128.77|130.17|128.77|130.12|128.72|6
1654538700000|2022-06-06 18:05:00|130.15|128.75|130.17|128.77|130.18|128.78|130.15|128.75|9
1654538710000|2022-06-06 18:05:10|130.16|128.76|130.08|128.68|130.16|128.76|130.08|128.68|4
1654538720000|2022-06-06 18:05:20|130.09|128.69|130.17|128.77|130.17|128.77|130.08|128.68|7
1654538730000|2022-06-06 18:05:30|130.19|128.79|130.19|128.79|130.19|128.79|130.18|128.78|3
1654538740000|2022-06-06 18:05:40|130.17|128.77|130.17|128.77|130.17|128.77|130.17|128.77|1
1654538750000|2022-06-06 18:05:50|130.16|128.76|130.16|128.76|130.16|128.76|130.16|128.76|1
1654538770000|2022-06-06 18:06:10|130.18|128.78|130.18|128.78|130.18|128.78|130.18|128.78|1
1654538790000|2022-06-06 18:06:30|130.16|128.76|130.16|128.76|130.16|128.76|130.16|128.76|1
1654538800000|2022-06-06 18:06:40|130.18|128.78|130.19|128.79|130.21|128.81|130.18|128.78|5
1654538820000|2022-06-06 18:07:00|130.18|128.78|130.09|128.69|130.18|128.78|130.09|128.69|7
1654538830000|2022-06-06 18:07:10|130.08|128.68|129.97|128.57|130.08|128.68|129.97|128.57|9
1654538840000|2022-06-06 18:07:20|129.99|128.59|129.97|128.57|129.99|128.59|129.95|128.55|7
1654538850000|2022-06-06 18:07:30|129.96|128.56|129.95|128.55|129.96|128.56|129.94|128.54|4
1654538860000|2022-06-06 18:07:40|129.94|128.54|129.95|128.55|129.95|128.55|129.94|128.54|4
1654538870000|2022-06-06 18:07:50|129.94|128.54|129.89|128.49|129.95|128.55|129.88|128.48|7
1654538880000|2022-06-06 18:08:00|129.87|128.47|129.88|128.48|129.91|128.51|129.87|128.47|9
1654538890000|2022-06-06 18:08:10|129.87|128.47|129.87|128.47|129.88|128.48|129.86|128.46|5
1654538900000|2022-06-06 18:08:20|129.85|128.45|129.86|128.46|129.86|128.46|129.85|128.45|2
1654538920000|2022-06-06 18:08:40|129.85|128.45|129.88|128.48|129.88|128.48|129.85|128.45|3
1654538930000|2022-06-06 18:08:50|129.87|128.47|129.85|128.45|129.87|128.47|129.85|128.45|5
1654538940000|2022-06-06 18:09:00|129.82|128.42|129.8|128.4|129.82|128.42|129.8|128.4|2
1654538950000|2022-06-06 18:09:10|129.79|128.39|129.87|128.47|129.88|128.48|129.79|128.39|8
1654538960000|2022-06-06 18:09:20|129.88|128.48|129.94|128.54|129.95|128.55|129.88|128.48|9
1654538970000|2022-06-06 18:09:30|129.93|128.53|129.93|128.53|129.93|128.53|129.93|128.53|1
1654538980000|2022-06-06 18:09:40|129.94|128.54|129.94|128.54|129.94|128.54|129.93|128.53|9
1654538990000|2022-06-06 18:09:50|129.92|128.52|129.9|128.5|129.92|128.52|129.9|128.5|3
1654539000000|2022-06-06 18:10:00|129.89|128.49|129.95|128.55|129.95|128.55|129.87|128.47|7
1654539010000|2022-06-06 18:10:10|129.94|128.54|129.94|128.54|129.94|128.54|129.94|128.54|1
1654539020000|2022-06-06 18:10:20|129.95|128.55|129.96|128.56|129.98|128.58|129.95|128.55|3
1654539030000|2022-06-06 18:10:30|129.94|128.54|129.94|128.54|129.94|128.54|129.94|128.54|1
1654539040000|2022-06-06 18:10:40|129.95|128.55|129.96|128.56|129.96|128.56|129.95|128.55|2
1654539050000|2022-06-06 18:10:50|129.97|128.57|129.95|128.55|129.97|128.57|129.95|128.55|3
1654539060000|2022-06-06 18:11:00|129.96|128.56|129.94|128.54|129.96|128.56|129.94|128.54|3
1654539110000|2022-06-06 18:11:50|129.95|128.55|129.95|128.55|129.95|128.55|129.95|128.55|1
1654539120000|2022-06-06 18:12:00|130.01|128.61|130.01|128.61|130.02|128.62|130.01|128.61|3
1654539130000|2022-06-06 18:12:10|130|128.6|129.98|128.58|130|128.6|129.98|128.58|3
1654539140000|2022-06-06 18:12:20|129.97|128.57|129.97|128.57|129.97|128.57|129.97|128.57|1
1654539160000|2022-06-06 18:12:40|129.96|128.56|129.98|128.58|129.98|128.58|129.96|128.56|3
1654539170000|2022-06-06 18:12:50|129.99|128.59|129.98|128.58|129.99|128.59|129.97|128.57|4
1654539180000|2022-06-06 18:13:00|129.99|128.59|129.98|128.58|129.99|128.59|129.98|128.58|2
1654539190000|2022-06-06 18:13:10|129.99|128.59|129.96|128.56|129.99|128.59|129.96|128.56|6
1654539200000|2022-06-06 18:13:20|129.94|128.54|129.94|128.54|129.94|128.54|129.94|128.54|1
1654539240000|2022-06-06 18:14:00|129.96|128.56|129.98|128.58|129.99|128.59|129.96|128.56|3
1654539250000|2022-06-06 18:14:10|129.93|128.53|129.9|128.5|129.93|128.53|129.9|128.5|6
1654539260000|2022-06-06 18:14:20|129.89|128.49|129.89|128.49|129.89|128.49|129.89|128.49|1
1654539270000|2022-06-06 18:14:30|129.9|128.5|130|128.6|130.02|128.62|129.9|128.5|7
1654539300000|2022-06-06 18:15:00|129.99|128.59|129.89|128.49|129.99|128.59|129.89|128.49|13
1654539310000|2022-06-06 18:15:10|129.9|128.5|129.89|128.49|129.9|128.5|129.89|128.49|4
1654539320000|2022-06-06 18:15:20|129.88|128.48|129.97|128.57|129.98|128.58|129.88|128.48|8
1654539330000|2022-06-06 18:15:30|129.96|128.56|129.96|128.56|129.96|128.56|129.95|128.55|3
1654539350000|2022-06-06 18:15:50|129.97|128.57|130.19|128.79|130.19|128.79|129.97|128.57|7
1654539360000|2022-06-06 18:16:00|130.21|128.81|130.1|128.7|130.21|128.81|130.1|128.7|11
1654539370000|2022-06-06 18:16:10|130.11|128.71|130.09|128.69|130.13|128.73|130.08|128.68|8
1654539390000|2022-06-06 18:16:30|130.11|128.71|130.1|128.7|130.11|128.71|130.1|128.7|2
1654539400000|2022-06-06 18:16:40|130.11|128.71|130.19|128.79|130.19|128.79|130.11|128.71|4
1654539420000|2022-06-06 18:17:00|130.18|128.78|130.19|128.79|130.19|128.79|130.18|128.78|2
1654539430000|2022-06-06 18:17:10|130.18|128.78|130.19|128.79|130.19|128.79|130.18|128.78|2
1654539450000|2022-06-06 18:17:30|130.17|128.77|130.17|128.77|130.17|128.77|130.17|128.77|1
1654539460000|2022-06-06 18:17:40|130.19|128.79|130.19|128.79|130.19|128.79|130.19|128.79|1
1654539530000|2022-06-06 18:18:50|130.18|128.78|130.19|128.79|130.19|128.79|130.18|128.78|2
1654539540000|2022-06-06 18:19:00|130.2|128.8|130.19|128.79|130.2|128.8|130.19|128.79|2
1654539550000|2022-06-06 18:19:10|130.18|128.78|130.18|128.78|130.18|128.78|130.18|128.78|1
1654539560000|2022-06-06 18:19:20|130.19|128.79|130.19|128.79|130.19|128.79|130.19|128.79|1
1654539580000|2022-06-06 18:19:40|130.2|128.8|130.19|128.79|130.2|128.8|130.19|128.79|2
1654539590000|2022-06-06 18:19:50|130.2|128.8|130.28|128.88|130.3|128.9|130.2|128.8|5
1654539600000|2022-06-06 18:20:00|130.27|128.87|130.19|128.79|130.27|128.87|130.19|128.79|6
1654539690000|2022-06-06 18:21:30|130.18|128.78|130.11|128.71|130.18|128.78|130.11|128.71|8
1654539700000|2022-06-06 18:21:40|130.1|128.7|130.09|128.69|130.1|128.7|130.09|128.69|2
1654539710000|2022-06-06 18:21:50|130.1|128.7|130.09|128.69|130.1|128.7|130.09|128.69|2
1654539720000|2022-06-06 18:22:00|130.08|128.68|130.08|128.68|130.08|128.68|130.08|128.68|1
1654539730000|2022-06-06 18:22:10|130.07|128.67|130.06|128.66|130.07|128.67|130.06|128.66|2
1654539740000|2022-06-06 18:22:20|130.05|128.65|130.02|128.62|130.05|128.65|130.02|128.62|3
1654539750000|2022-06-06 18:22:30|130.01|128.61|130|128.6|130.02|128.62|130|128.6|4
1654539760000|2022-06-06 18:22:40|129.99|128.59|129.98|128.58|129.99|128.59|129.98|128.58|4
1654539770000|2022-06-06 18:22:50|129.99|128.59|129.98|128.58|129.99|128.59|129.97|128.57|4
1654539780000|2022-06-06 18:23:00|129.96|128.56|129.96|128.56|129.98|128.58|129.96|128.56|6
1654539790000|2022-06-06 18:23:10|129.95|128.55|129.9|128.5|129.95|128.55|129.9|128.5|5
1654539800000|2022-06-06 18:23:20|129.89|128.49|129.88|128.48|129.9|128.5|129.88|128.48|5
1654539820000|2022-06-06 18:23:40|129.87|128.47|129.87|128.47|129.87|128.47|129.87|128.47|1
1654539830000|2022-06-06 18:23:50|129.88|128.48|129.88|128.48|129.88|128.48|129.88|128.48|1
1654539840000|2022-06-06 18:24:00|129.89|128.49|129.88|128.48|129.9|128.5|129.88|128.48|3
1654539850000|2022-06-06 18:24:10|129.92|128.52|129.93|128.53|129.93|128.53|129.92|128.52|2
1654539860000|2022-06-06 18:24:20|129.97|128.57|129.97|128.57|129.97|128.57|129.97|128.57|1
1654539920000|2022-06-06 18:25:20|129.98|128.58|129.99|128.59|129.99|128.59|129.98|128.58|2
1654539930000|2022-06-06 18:25:30|129.98|128.58|129.98|128.58|129.98|128.58|129.98|128.58|1
1654539940000|2022-06-06 18:25:40|129.97|128.57|129.97|128.57|129.97|128.57|129.97|128.57|1
1654539950000|2022-06-06 18:25:50|129.94|128.54|129.94|128.54|129.94|128.54|129.94|128.54|1
1654539960000|2022-06-06 18:26:00|129.96|128.56|129.95|128.55|129.96|128.56|129.95|128.55|2
1654539970000|2022-06-06 18:26:10|129.9|128.5|129.91|128.51|129.92|128.52|129.9|128.5|3
1654539980000|2022-06-06 18:26:20|129.9|128.5|129.88|128.48|129.9|128.5|129.88|128.48|3
1654539990000|2022-06-06 18:26:30|129.87|128.47|129.91|128.51|129.93|128.53|129.87|128.47|4
1654540000000|2022-06-06 18:26:40|129.92|128.52|129.96|128.56|129.97|128.57|129.91|128.51|4
1654540020000|2022-06-06 18:27:00|129.95|128.55|129.9|128.5|129.95|128.55|129.89|128.49|5
1654540030000|2022-06-06 18:27:10|129.89|128.49|129.88|128.48|129.89|128.49|129.88|128.48|2
1654540040000|2022-06-06 18:27:20|129.89|128.49|129.88|128.48|129.89|128.49|129.88|128.48|2
1654540050000|2022-06-06 18:27:30|129.87|128.47|129.87|128.47|129.87|128.47|129.87|128.47|1
1654540060000|2022-06-06 18:27:40|129.88|128.48|129.88|128.48|129.88|128.48|129.88|128.48|1
1654540070000|2022-06-06 18:27:50|129.89|128.49|129.88|128.48|129.89|128.49|129.88|128.48|2
1654540080000|2022-06-06 18:28:00|129.87|128.47|129.87|128.47|129.87|128.47|129.87|128.47|1
1654540090000|2022-06-06 18:28:10|129.88|128.48|129.93|128.53|129.96|128.56|129.88|128.48|4
1654540100000|2022-06-06 18:28:20|129.92|128.52|129.95|128.55|129.95|128.55|129.9|128.5|5
1654540110000|2022-06-06 18:28:30|129.96|128.56|129.95|128.55|129.96|128.56|129.95|128.55|2
1654540120000|2022-06-06 18:28:40|129.92|128.52|129.89|128.49|129.92|128.52|129.89|128.49|3
1654540130000|2022-06-06 18:28:50|129.87|128.47|129.87|128.47|129.87|128.47|129.87|128.47|1
1654540140000|2022-06-06 18:29:00|129.88|128.48|129.88|128.48|129.88|128.48|129.88|128.48|1
1654540150000|2022-06-06 18:29:10|129.93|128.53|129.95|128.55|129.95|128.55|129.92|128.52|5
1654540160000|2022-06-06 18:29:20|129.97|128.57|129.96|128.56|129.97|128.57|129.96|128.56|2
1654540170000|2022-06-06 18:29:30|129.97|128.57|130.06|128.66|130.06|128.66|129.97|128.57|7
1654540200000|2022-06-06 18:30:00|130.01|128.61|129.99|128.59|130.01|128.61|129.97|128.57|8
1654540210000|2022-06-06 18:30:10|129.98|128.58|130.01|128.61|130.01|128.61|129.98|128.58|4
1654540220000|2022-06-06 18:30:20|130.03|128.63|130.08|128.68|130.08|128.68|130.03|128.63|6
1654540250000|2022-06-06 18:30:50|130.07|128.67|130.01|128.61|130.07|128.67|130.01|128.61|4
1654540260000|2022-06-06 18:31:00|130|128.6|129.97|128.57|130|128.6|129.97|128.57|4
1654540270000|2022-06-06 18:31:10|129.96|128.56|129.98|128.58|129.98|128.58|129.96|128.56|2
1654540290000|2022-06-06 18:31:30|129.97|128.57|129.97|128.57|129.97|128.57|129.97|128.57|1
1654540300000|2022-06-06 18:31:40|129.98|128.58|129.98|128.58|129.98|128.58|129.98|128.58|1
1654540310000|2022-06-06 18:31:50|129.97|128.57|129.97|128.57|129.97|128.57|129.97|128.57|1
1654540320000|2022-06-06 18:32:00|129.98|128.58|129.98|128.58|129.98|128.58|129.98|128.58|1
1654540330000|2022-06-06 18:32:10|129.97|128.57|129.97|128.57|129.97|128.57|129.97|128.57|1
1654540340000|2022-06-06 18:32:20|129.98|128.58|129.97|128.57|129.98|128.58|129.97|128.57|2
1654540350000|2022-06-06 18:32:30|129.96|128.56|130.06|128.66|130.06|128.66|129.95|128.55|6
1654540360000|2022-06-06 18:32:40|130.05|128.65|130.05|128.65|130.05|128.65|130.04|128.64|3
1654540370000|2022-06-06 18:32:50|130.04|128.64|129.99|128.59|130.04|128.64|129.99|128.59|5
1654540380000|2022-06-06 18:33:00|129.98|128.58|129.97|128.57|129.99|128.59|129.97|128.57|3
1654540400000|2022-06-06 18:33:20|129.98|128.58|130|128.6|130.02|128.62|129.98|128.58|5
1654540410000|2022-06-06 18:33:30|130.02|128.62|130.01|128.61|130.02|128.62|130.01|128.61|2
1654540430000|2022-06-06 18:33:50|130.03|128.63|130.08|128.68|130.08|128.68|130.03|128.63|4
1654540440000|2022-06-06 18:34:00|130.07|128.67|130.08|128.68|130.08|128.68|130.07|128.67|2
1654540450000|2022-06-06 18:34:10|130.07|128.67|130.07|128.67|130.08|128.68|130.07|128.67|3
1654540460000|2022-06-06 18:34:20|130.08|128.68|130.08|128.68|130.08|128.68|130.08|128.68|1
1654540490000|2022-06-06 18:34:50|130.07|128.67|130.07|128.67|130.07|128.67|130.07|128.67|1
1654540500000|2022-06-06 18:35:00|130.06|128.66|130|128.6|130.06|128.66|130|128.6|3
1654540510000|2022-06-06 18:35:10|130.05|128.65|130.06|128.66|130.06|128.66|130.05|128.65|2
1654540520000|2022-06-06 18:35:20|130.08|128.68|130.11|128.71|130.12|128.72|130.08|128.68|12
1654540530000|2022-06-06 18:35:30|130.1|128.7|130.09|128.69|130.11|128.71|130.09|128.69|4
1654540560000|2022-06-06 18:36:00|130.08|128.68|130.07|128.67|130.08|128.68|130.07|128.67|2
1654540570000|2022-06-06 18:36:10|130.08|128.68|130.08|128.68|130.08|128.68|130.08|128.68|1
1654540620000|2022-06-06 18:37:00|130.07|128.67|130.07|128.67|130.07|128.67|130.07|128.67|1
1654540660000|2022-06-06 18:37:40|130.08|128.68|130.07|128.67|130.08|128.68|130.07|128.67|2
1654540670000|2022-06-06 18:37:50|130.05|128.65|130|128.6|130.05|128.65|130|128.6|4
1654540680000|2022-06-06 18:38:00|129.99|128.59|129.99|128.59|130|128.6|129.99|128.59|3
1654540690000|2022-06-06 18:38:10|129.98|128.58|129.9|128.5|129.98|128.58|129.9|128.5|7
1654540700000|2022-06-06 18:38:20|129.89|128.49|129.81|128.41|129.9|128.5|129.81|128.41|11
1654540710000|2022-06-06 18:38:30|129.82|128.42|129.82|128.42|129.82|128.42|129.82|128.42|1
1654540720000|2022-06-06 18:38:40|129.78|128.38|129.74|128.34|129.79|128.39|129.74|128.34|9
1654540730000|2022-06-06 18:38:50|129.75|128.35|129.73|128.33|129.78|128.38|129.72|128.32|11
1654540740000|2022-06-06 18:39:00|129.72|128.32|129.61|128.21|129.74|128.34|129.6|128.2|12
1654540750000|2022-06-06 18:39:10|129.6|128.2|129.5|128.1|129.6|128.2|129.5|128.1|8
1654540760000|2022-06-06 18:39:20|129.51|128.11|129.51|128.11|129.52|128.12|129.51|128.11|3
1654540780000|2022-06-06 18:39:40|129.5|128.1|129.5|128.1|129.5|128.1|129.5|128.1|1
1654540790000|2022-06-06 18:39:50|129.52|128.12|129.49|128.09|129.52|128.12|129.49|128.09|2
1654540800000|2022-06-06 18:40:00|129.5|128.1|129.51|128.11|129.52|128.12|129.5|128.1|4
1654540810000|2022-06-06 18:40:10|129.53|128.13|129.52|128.12|129.53|128.13|129.52|128.12|2
1654540840000|2022-06-06 18:40:40|129.51|128.11|129.51|128.11|129.51|128.11|129.51|128.11|1
1654540880000|2022-06-06 18:41:20|129.62|128.22|129.62|128.22|129.62|128.22|129.61|128.21|3
1654540890000|2022-06-06 18:41:30|129.63|128.23|129.62|128.22|129.63|128.23|129.61|128.21|3
1654540900000|2022-06-06 18:41:40|129.63|128.23|129.62|128.22|129.63|128.23|129.6|128.2|3
1654540920000|2022-06-06 18:42:00|129.63|128.23|129.67|128.27|129.67|128.27|129.63|128.23|4
1654540930000|2022-06-06 18:42:10|129.69|128.29|129.78|128.38|129.78|128.38|129.69|128.29|5
1654540950000|2022-06-06 18:42:30|129.8|128.4|129.9|128.5|129.9|128.5|129.8|128.4|7
1654540960000|2022-06-06 18:42:40|129.91|128.51|129.96|128.56|129.96|128.56|129.9|128.5|5
1654540980000|2022-06-06 18:43:00|129.98|128.58|129.97|128.57|129.98|128.58|129.97|128.57|2
1654541030000|2022-06-06 18:43:50|129.98|128.58|129.97|128.57|130.02|128.62|129.97|128.57|6
1654541040000|2022-06-06 18:44:00|129.98|128.58|129.97|128.57|129.99|128.59|129.97|128.57|4
1654541060000|2022-06-06 18:44:20|129.99|128.59|130.04|128.64|130.04|128.64|129.99|128.59|2
1654541070000|2022-06-06 18:44:30|130.06|128.66|130.06|128.66|130.06|128.66|130.06|128.66|1
1654541080000|2022-06-06 18:44:40|130.08|128.68|130.08|128.68|130.08|128.68|130.08|128.68|1
1654541090000|2022-06-06 18:44:50|130.09|128.69|130.12|128.72|130.12|128.72|130.09|128.69|3
1654541100000|2022-06-06 18:45:00|130.13|128.73|130.13|128.73|130.13|128.73|130.13|128.73|1
1654541110000|2022-06-06 18:45:10|130.18|128.78|130.19|128.79|130.19|128.79|130.16|128.76|4
1654541120000|2022-06-06 18:45:20|130.17|128.77|130.18|128.78|130.18|128.78|130.17|128.77|2
1654541130000|2022-06-06 18:45:30|130.17|128.77|130.16|128.76|130.17|128.77|130.16|128.76|4
1654541140000|2022-06-06 18:45:40|130.17|128.77|130.18|128.78|130.18|128.78|130.17|128.77|10
1654541150000|2022-06-06 18:45:50|130.17|128.77|130.17|128.77|130.17|128.77|130.17|128.77|1
1654541160000|2022-06-06 18:46:00|130.18|128.78|130.18|128.78|130.18|128.78|130.18|128.78|1
1654541170000|2022-06-06 18:46:10|130.17|128.77|130.17|128.77|130.17|128.77|130.17|128.77|1
1654541200000|2022-06-06 18:46:40|130.18|128.78|130.22|128.82|130.22|128.82|130.17|128.77|5
1654541210000|2022-06-06 18:46:50|130.23|128.83|130.31|128.91|130.33|128.93|130.23|128.83|9
1654541220000|2022-06-06 18:47:00|130.3|128.9|130.3|128.9|130.31|128.91|130.28|128.88|9
1654541230000|2022-06-06 18:47:10|130.29|128.89|130.2|128.8|130.29|128.89|130.19|128.79|9
1654541240000|2022-06-06 18:47:20|130.21|128.81|130.25|128.85|130.25|128.85|130.2|128.8|4
1654541250000|2022-06-06 18:47:30|130.26|128.86|130.26|128.86|130.26|128.86|130.26|128.86|1
1654541270000|2022-06-06 18:47:50|130.25|128.85|130.25|128.85|130.25|128.85|130.24|128.84|3
1654541280000|2022-06-06 18:48:00|130.26|128.86|130.27|128.87|130.27|128.87|130.26|128.86|2
1654541290000|2022-06-06 18:48:10|130.28|128.88|130.18|128.78|130.28|128.88|130.18|128.78|5
1654541300000|2022-06-06 18:48:20|130.17|128.77|130.1|128.7|130.18|128.78|130.1|128.7|8
1654541310000|2022-06-06 18:48:30|130.09|128.69|130.07|128.67|130.11|128.71|130.07|128.67|4
1654541320000|2022-06-06 18:48:40|130.09|128.69|130.09|128.69|130.09|128.69|130.09|128.69|1
1654541330000|2022-06-06 18:48:50|130.08|128.68|130.06|128.66|130.08|128.68|130.06|128.66|7
1654541340000|2022-06-06 18:49:00|130.07|128.67|130.02|128.62|130.08|128.68|130.02|128.62|9
1654541350000|2022-06-06 18:49:10|130.01|128.61|129.98|128.58|130.01|128.61|129.98|128.58|7
1654541360000|2022-06-06 18:49:20|129.97|128.57|129.98|128.58|129.98|128.58|129.97|128.57|2
1654541370000|2022-06-06 18:49:30|129.97|128.57|129.98|128.58|129.98|128.58|129.97|128.57|2
1654541390000|2022-06-06 18:49:50|129.97|128.57|129.93|128.53|129.97|128.57|129.93|128.53|2
1654541400000|2022-06-06 18:50:00|129.92|128.52|129.89|128.49|129.92|128.52|129.88|128.48|8
1654541410000|2022-06-06 18:50:10|129.88|128.48|129.87|128.47|129.89|128.49|129.87|128.47|4
1654541420000|2022-06-06 18:50:20|129.86|128.46|129.8|128.4|129.86|128.46|129.8|128.4|6
1654541430000|2022-06-06 18:50:30|129.81|128.41|129.78|128.38|129.81|128.41|129.78|128.38|4
1654541440000|2022-06-06 18:50:40|129.77|128.37|129.77|128.37|129.77|128.37|129.77|128.37|1
1654541460000|2022-06-06 18:51:00|129.71|128.31|129.59|128.19|129.71|128.31|129.59|128.19|6
1654541470000|2022-06-06 18:51:10|129.58|128.18|129.5|128.1|129.58|128.18|129.5|128.1|13
1654541480000|2022-06-06 18:51:20|129.49|128.09|129.39|127.99|129.49|128.09|129.39|127.99|7
1654541490000|2022-06-06 18:51:30|129.4|128|129.43|128.03|129.47|128.07|129.4|128|7
1654541500000|2022-06-06 18:51:40|129.42|128.02|129.43|128.03|129.43|128.03|129.41|128.01|4
1654541510000|2022-06-06 18:51:50|129.44|128.04|129.46|128.06|129.46|128.06|129.39|127.99|7
1654541520000|2022-06-06 18:52:00|129.47|128.07|129.52|128.12|129.52|128.12|129.47|128.07|4
1654541540000|2022-06-06 18:52:20|129.55|128.15|129.55|128.15|129.55|128.15|129.55|128.15|1
1654541550000|2022-06-06 18:52:30|129.53|128.13|129.51|128.11|129.53|128.13|129.49|128.09|5
1654541560000|2022-06-06 18:52:40|129.52|128.12|129.52|128.12|129.52|128.12|129.52|128.12|1
1654541570000|2022-06-06 18:52:50|129.56|128.16|129.58|128.18|129.62|128.22|129.56|128.16|4
1654541580000|2022-06-06 18:53:00|129.59|128.19|129.6|128.2|129.63|128.23|129.58|128.18|8
1654541590000|2022-06-06 18:53:10|129.61|128.21|129.62|128.22|129.63|128.23|129.61|128.21|4
1654541630000|2022-06-06 18:53:50|129.65|128.25|129.72|128.32|129.72|128.32|129.65|128.25|5
1654541640000|2022-06-06 18:54:00|129.71|128.31|129.71|128.31|129.71|128.31|129.71|128.31|1
1654541650000|2022-06-06 18:54:10|129.7|128.3|129.69|128.29|129.7|128.3|129.69|128.29|2
1654541660000|2022-06-06 18:54:20|129.67|128.27|129.67|128.27|129.67|128.27|129.66|128.26|3
1654541680000|2022-06-06 18:54:40|129.7|128.3|129.7|128.3|129.7|128.3|129.7|128.3|1
1654541700000|2022-06-06 18:55:00|129.75|128.35|129.68|128.28|129.75|128.35|129.68|128.28|5
1654541710000|2022-06-06 18:55:10|129.7|128.3|129.7|128.3|129.7|128.3|129.7|128.3|1
1654541730000|2022-06-06 18:55:30|129.75|128.35|129.94|128.54|129.94|128.54|129.75|128.35|6
1654541740000|2022-06-06 18:55:40|129.95|128.55|129.96|128.56|129.96|128.56|129.95|128.55|2
1654541750000|2022-06-06 18:55:50|129.97|128.57|129.97|128.57|129.98|128.58|129.97|128.57|3
1654541760000|2022-06-06 18:56:00|129.98|128.58|129.99|128.59|129.99|128.59|129.97|128.57|7
1654541770000|2022-06-06 18:56:10|130.02|128.62|130.06|128.66|130.07|128.67|130.02|128.62|4
1654541780000|2022-06-06 18:56:20|130.07|128.67|130.07|128.67|130.07|128.67|130.07|128.67|1
1654541800000|2022-06-06 18:56:40|130.06|128.66|129.97|128.57|130.06|128.66|129.97|128.57|5
1654541810000|2022-06-06 18:56:50|129.96|128.56|129.97|128.57|129.98|128.58|129.95|128.55|8
1654541820000|2022-06-06 18:57:00|129.96|128.56|129.96|128.56|129.97|128.57|129.96|128.56|3
1654541830000|2022-06-06 18:57:10|129.97|128.57|130.06|128.66|130.06|128.66|129.97|128.57|5
1654541850000|2022-06-06 18:57:30|130.05|128.65|130.05|128.65|130.05|128.65|130.05|128.65|1
1654541860000|2022-06-06 18:57:40|130.06|128.66|130.06|128.66|130.06|128.66|130.06|128.66|1
1654541870000|2022-06-06 18:57:50|130.05|128.65|130.06|128.66|130.06|128.66|130.05|128.65|4
1654541890000|2022-06-06 18:58:10|130.07|128.67|130.07|128.67|130.07|128.67|130.07|128.67|1
1654541930000|2022-06-06 18:58:50|130.06|128.66|130.07|128.67|130.07|128.67|130.06|128.66|2
1654541940000|2022-06-06 18:59:00|130.09|128.69|129.98|128.58|130.09|128.69|129.98|128.58|11
1654541950000|2022-06-06 18:59:10|129.97|128.57|129.97|128.57|129.97|128.57|129.97|128.57|1
1654541980000|2022-06-06 18:59:40|129.98|128.58|130.05|128.65|130.05|128.65|129.97|128.57|5
1654541990000|2022-06-06 18:59:50|130.03|128.63|130|128.6|130.03|128.63|129.98|128.58|9
1654542000000|2022-06-06 19:00:00|129.99|128.59|129.99|128.59|130|128.6|129.98|128.58|6
1654542010000|2022-06-06 19:00:10|129.98|128.58|129.97|128.57|129.98|128.58|129.97|128.57|2
1654542020000|2022-06-06 19:00:20|129.98|128.58|129.89|128.49|129.98|128.58|129.89|128.49|7
1654542030000|2022-06-06 19:00:30|129.88|128.48|129.86|128.46|129.89|128.49|129.86|128.46|5
1654542040000|2022-06-06 19:00:40|129.87|128.47|129.88|128.48|129.88|128.48|129.87|128.47|2
1654542050000|2022-06-06 19:00:50|129.89|128.49|129.93|128.53|129.98|128.58|129.88|128.48|9
1654542060000|2022-06-06 19:01:00|129.92|128.52|129.98|128.58|129.98|128.58|129.92|128.52|3
1654542070000|2022-06-06 19:01:10|129.97|128.57|129.9|128.5|129.97|128.57|129.89|128.49|6
1654542080000|2022-06-06 19:01:20|129.91|128.51|129.97|128.57|129.97|128.57|129.91|128.51|6
1654542120000|2022-06-06 19:02:00|129.98|128.58|130.05|128.65|130.07|128.67|129.96|128.56|8
1654542130000|2022-06-06 19:02:10|130.04|128.64|130.05|128.65|130.05|128.65|130.04|128.64|2
1654542160000|2022-06-06 19:02:40|130.07|128.67|130.09|128.69|130.09|128.69|130.07|128.67|3
1654542170000|2022-06-06 19:02:50|130.1|128.7|130.15|128.75|130.15|128.75|130.09|128.69|8
1654542180000|2022-06-06 19:03:00|130.12|128.72|130.16|128.76|130.16|128.76|130.12|128.72|2
1654542200000|2022-06-06 19:03:20|130.15|128.75|130.08|128.68|130.15|128.75|130.07|128.67|7
1654542210000|2022-06-06 19:03:30|130.07|128.67|130.08|128.68|130.09|128.69|130.07|128.67|5
1654542220000|2022-06-06 19:03:40|130.07|128.67|130.07|128.67|130.07|128.67|130.06|128.66|3
1654542230000|2022-06-06 19:03:50|130.06|128.66|130.06|128.66|130.06|128.66|130|128.6|10
1654542240000|2022-06-06 19:04:00|130.05|128.65|129.98|128.58|130.05|128.65|129.98|128.58|7
1654542250000|2022-06-06 19:04:10|129.97|128.57|129.89|128.49|129.97|128.57|129.89|128.49|7
1654542270000|2022-06-06 19:04:30|129.88|128.48|129.89|128.49|129.89|128.49|129.87|128.47|6
1654542280000|2022-06-06 19:04:40|129.88|128.48|129.87|128.47|129.88|128.48|129.87|128.47|2
1654542290000|2022-06-06 19:04:50|129.88|128.48|129.88|128.48|129.88|128.48|129.88|128.48|1
1654542300000|2022-06-06 19:05:00|129.87|128.47|129.87|128.47|129.88|128.48|129.86|128.46|6
1654542310000|2022-06-06 19:05:10|129.86|128.46|129.87|128.47|129.88|128.48|129.86|128.46|7
1654542320000|2022-06-06 19:05:20|129.88|128.48|129.88|128.48|129.88|128.48|129.88|128.48|1
1654542330000|2022-06-06 19:05:30|129.87|128.47|129.97|128.57|129.97|128.57|129.87|128.47|6
1654542370000|2022-06-06 19:06:10|129.99|128.59|129.97|128.57|129.99|128.59|129.97|128.57|3
1654542380000|2022-06-06 19:06:20|129.96|128.56|129.95|128.55|129.96|128.56|129.95|128.55|2
1654542390000|2022-06-06 19:06:30|129.92|128.52|129.87|128.47|129.92|128.52|129.87|128.47|6
1654542400000|2022-06-06 19:06:40|129.86|128.46|129.87|128.47|129.88|128.48|129.86|128.46|5
1654542410000|2022-06-06 19:06:50|129.86|128.46|129.86|128.46|129.86|128.46|129.86|128.46|1
1654542420000|2022-06-06 19:07:00|129.8|128.4|129.79|128.39|129.8|128.4|129.79|128.39|4
1654542430000|2022-06-06 19:07:10|129.78|128.38|129.78|128.38|129.78|128.38|129.77|128.37|3
1654542440000|2022-06-06 19:07:20|129.79|128.39|129.79|128.39|129.79|128.39|129.79|128.39|1
1654542450000|2022-06-06 19:07:30|129.78|128.38|129.86|128.46|129.86|128.46|129.78|128.38|6
1654542460000|2022-06-06 19:07:40|129.87|128.47|129.87|128.47|129.87|128.47|129.87|128.47|1
1654542470000|2022-06-06 19:07:50|129.88|128.48|129.87|128.47|129.88|128.48|129.87|128.47|2
1654542480000|2022-06-06 19:08:00|129.88|128.48|129.87|128.47|129.88|128.48|129.87|128.47|2
1654542490000|2022-06-06 19:08:10|129.86|128.46|129.87|128.47|129.87|128.47|129.86|128.46|2
1654542500000|2022-06-06 19:08:20|129.86|128.46|129.86|128.46|129.86|128.46|129.86|128.46|1
1654542510000|2022-06-06 19:08:30|129.87|128.47|129.94|128.54|129.94|128.54|129.87|128.47|4
1654542520000|2022-06-06 19:08:40|129.96|128.56|129.98|128.58|130.04|128.64|129.95|128.55|11
1654542530000|2022-06-06 19:08:50|129.99|128.59|130.05|128.65|130.05|128.65|129.99|128.59|7
1654542540000|2022-06-06 19:09:00|130.04|128.64|130|128.6|130.04|128.64|129.99|128.59|5
1654542550000|2022-06-06 19:09:10|130.01|128.61|130.05|128.65|130.05|128.65|130.01|128.61|2
1654542610000|2022-06-06 19:10:10|130.03|128.63|129.99|128.59|130.04|128.64|129.99|128.59|6
1654542620000|2022-06-06 19:10:20|130|128.6|130.05|128.65|130.05|128.65|130|128.6|3
1654542640000|2022-06-06 19:10:40|130.02|128.62|129.92|128.52|130.02|128.62|129.92|128.52|7
1654542650000|2022-06-06 19:10:50|129.91|128.51|129.96|128.56|129.96|128.56|129.9|128.5|5
1654542660000|2022-06-06 19:11:00|129.97|128.57|129.97|128.57|129.97|128.57|129.97|128.57|1
1654542670000|2022-06-06 19:11:10|129.98|128.58|129.97|128.57|129.98|128.58|129.97|128.57|2
1654542680000|2022-06-06 19:11:20|129.98|128.58|129.97|128.57|129.98|128.58|129.97|128.57|4
1654542690000|2022-06-06 19:11:30|129.96|128.56|129.96|128.56|129.98|128.58|129.9|128.5|10
1654542710000|2022-06-06 19:11:50|129.95|128.55|129.95|128.55|129.96|128.56|129.95|128.55|3
1654542720000|2022-06-06 19:12:00|129.93|128.53|129.88|128.48|129.93|128.53|129.87|128.47|6
1654542730000|2022-06-06 19:12:10|129.89|128.49|129.87|128.47|129.89|128.49|129.87|128.47|3
1654542740000|2022-06-06 19:12:20|129.88|128.48|129.86|128.46|129.88|128.48|129.86|128.46|5
1654542750000|2022-06-06 19:12:30|129.85|128.45|129.8|128.4|129.85|128.45|129.8|128.4|7
1654542760000|2022-06-06 19:12:40|129.81|128.41|129.81|128.41|129.84|128.44|129.79|128.39|8
1654542770000|2022-06-06 19:12:50|129.82|128.42|129.79|128.39|129.82|128.42|129.79|128.39|4
1654542780000|2022-06-06 19:13:00|129.81|128.41|129.8|128.4|129.81|128.41|129.77|128.37|8
1654542790000|2022-06-06 19:13:10|129.79|128.39|129.8|128.4|129.8|128.4|129.79|128.39|2
1654542800000|2022-06-06 19:13:20|129.81|128.41|129.86|128.46|129.87|128.47|129.81|128.41|7
1654542810000|2022-06-06 19:13:30|129.87|128.47|129.88|128.48|129.88|128.48|129.87|128.47|2
1654542830000|2022-06-06 19:13:50|129.87|128.47|129.87|128.47|129.87|128.47|129.87|128.47|1
1654542850000|2022-06-06 19:14:10|129.88|128.48|129.94|128.54|129.94|128.54|129.88|128.48|6
1654542870000|2022-06-06 19:14:30|129.95|128.55|129.89|128.49|129.95|128.55|129.89|128.49|5
1654542880000|2022-06-06 19:14:40|129.88|128.48|129.87|128.47|129.9|128.5|129.87|128.47|6
1654542890000|2022-06-06 19:14:50|129.88|128.48|129.88|128.48|129.88|128.48|129.88|128.48|1
1654542900000|2022-06-06 19:15:00|129.87|128.47|129.89|128.49|129.91|128.51|129.87|128.47|6
1654542910000|2022-06-06 19:15:10|129.9|128.5|129.89|128.49|129.9|128.5|129.89|128.49|2
1654542920000|2022-06-06 19:15:20|129.9|128.5|129.91|128.51|129.93|128.53|129.9|128.5|5
1654542930000|2022-06-06 19:15:30|129.9|128.5|129.87|128.47|129.9|128.5|129.87|128.47|4
1654542940000|2022-06-06 19:15:40|129.91|128.51|129.89|128.49|129.91|128.51|129.87|128.47|5
1654542950000|2022-06-06 19:15:50|129.9|128.5|129.88|128.48|129.9|128.5|129.88|128.48|2
1654542960000|2022-06-06 19:16:00|129.89|128.49|129.96|128.56|129.96|128.56|129.87|128.47|9
1654542970000|2022-06-06 19:16:10|129.97|128.57|129.97|128.57|129.97|128.57|129.97|128.57|1
1654543000000|2022-06-06 19:16:40|129.99|128.59|130|128.6|130|128.6|129.99|128.59|4
1654543010000|2022-06-06 19:16:50|129.99|128.59|130.11|128.71|130.11|128.71|129.99|128.59|7
1654543020000|2022-06-06 19:17:00|130.1|128.7|130.06|128.66|130.1|128.7|130.05|128.65|5
1654543030000|2022-06-06 19:17:10|130.03|128.63|130.05|128.65|130.06|128.66|130|128.6|6
1654543060000|2022-06-06 19:17:40|130.04|128.64|130.05|128.65|130.05|128.65|130.04|128.64|2
1654543070000|2022-06-06 19:17:50|130.04|128.64|130.04|128.64|130.05|128.65|130.04|128.64|3
1654543080000|2022-06-06 19:18:00|130.05|128.65|130.05|128.65|130.05|128.65|130.05|128.65|1
1654543100000|2022-06-06 19:18:20|130.07|128.67|130.07|128.67|130.07|128.67|130.07|128.67|1
1654543110000|2022-06-06 19:18:30|130.06|128.66|130.07|128.67|130.07|128.67|130.06|128.66|2
1654543150000|2022-06-06 19:19:10|130.06|128.66|130|128.6|130.06|128.66|130|128.6|6
1654543160000|2022-06-06 19:19:20|130.01|128.61|129.99|128.59|130.01|128.61|129.99|128.59|3
1654543170000|2022-06-06 19:19:30|129.98|128.58|129.94|128.54|129.98|128.58|129.94|128.54|8
1654543180000|2022-06-06 19:19:40|129.95|128.55|129.91|128.51|129.95|128.55|129.91|128.51|3
1654543190000|2022-06-06 19:19:50|129.9|128.5|129.89|128.49|129.92|128.52|129.89|128.49|5
1654543200000|2022-06-06 19:20:00|129.9|128.5|129.89|128.49|129.9|128.5|129.88|128.48|6
1654543210000|2022-06-06 19:20:10|129.88|128.48|129.89|128.49|129.9|128.5|129.88|128.48|3
1654543220000|2022-06-06 19:20:20|129.88|128.48|129.88|128.48|129.88|128.48|129.88|128.48|1
1654543230000|2022-06-06 19:20:30|129.87|128.47|129.88|128.48|129.9|128.5|129.87|128.47|5
1654543250000|2022-06-06 19:20:50|129.87|128.47|129.8|128.4|129.88|128.48|129.78|128.38|10
1654543260000|2022-06-06 19:21:00|129.81|128.41|129.79|128.39|129.81|128.41|129.77|128.37|10
1654543280000|2022-06-06 19:21:20|129.78|128.38|129.79|128.39|129.79|128.39|129.77|128.37|4
1654543290000|2022-06-06 19:21:30|129.78|128.38|129.78|128.38|129.78|128.38|129.78|128.38|1
1654543300000|2022-06-06 19:21:40|129.79|128.39|129.79|128.39|129.79|128.39|129.78|128.38|3
1654543310000|2022-06-06 19:21:50|129.78|128.38|129.77|128.37|129.78|128.38|129.77|128.37|2
1654543320000|2022-06-06 19:22:00|129.78|128.38|129.78|128.38|129.8|128.4|129.77|128.37|4
1654543330000|2022-06-06 19:22:10|129.8|128.4|129.88|128.48|129.88|128.48|129.8|128.4|7
1654543340000|2022-06-06 19:22:20|129.92|128.52|129.9|128.5|129.92|128.52|129.9|128.5|3
1654543350000|2022-06-06 19:22:30|129.89|128.49|129.89|128.49|129.89|128.49|129.89|128.49|1
1654543360000|2022-06-06 19:22:40|129.9|128.5|129.89|128.49|129.9|128.5|129.89|128.49|2
1654543370000|2022-06-06 19:22:50|129.9|128.5|129.9|128.5|129.9|128.5|129.89|128.49|3
1654543380000|2022-06-06 19:23:00|129.89|128.49|129.88|128.48|129.91|128.51|129.88|128.48|7
1654543410000|2022-06-06 19:23:30|129.9|128.5|129.89|128.49|129.9|128.5|129.89|128.49|2
1654543420000|2022-06-06 19:23:40|129.9|128.5|129.9|128.5|129.92|128.52|129.9|128.5|3
1654543430000|2022-06-06 19:23:50|129.89|128.49|129.9|128.5|129.9|128.5|129.89|128.49|2
1654543440000|2022-06-06 19:24:00|129.92|128.52|129.98|128.58|129.98|128.58|129.92|128.52|6
1654543450000|2022-06-06 19:24:10|129.97|128.57|129.98|128.58|129.98|128.58|129.97|128.57|2
1654543460000|2022-06-06 19:24:20|129.95|128.55|129.97|128.57|129.97|128.57|129.95|128.55|2
1654543470000|2022-06-06 19:24:30|129.96|128.56|129.9|128.5|129.96|128.56|129.9|128.5|4
1654543480000|2022-06-06 19:24:40|129.92|128.52|129.99|128.59|130.02|128.62|129.92|128.52|4
1654543500000|2022-06-06 19:25:00|129.98|128.58|129.99|128.59|129.99|128.59|129.98|128.58|2
1654543540000|2022-06-06 19:25:40|129.98|128.58|129.98|128.58|129.99|128.59|129.98|128.58|3
1654543550000|2022-06-06 19:25:50|129.99|128.59|129.99|128.59|129.99|128.59|129.98|128.58|3
1654543560000|2022-06-06 19:26:00|130|128.6|129.99|128.59|130|128.6|129.99|128.59|2
1654543590000|2022-06-06 19:26:30|129.98|128.58|129.99|128.59|129.99|128.59|129.98|128.58|2
1654543600000|2022-06-06 19:26:40|130|128.6|129.98|128.58|130|128.6|129.98|128.58|3
1654543610000|2022-06-06 19:26:50|129.99|128.59|129.99|128.59|129.99|128.59|129.99|128.59|1
1654543620000|2022-06-06 19:27:00|129.98|128.58|130.03|128.63|130.05|128.65|129.98|128.58|5
1654543630000|2022-06-06 19:27:10|130.01|128.61|130|128.6|130.03|128.63|130|128.6|5
1654543650000|2022-06-06 19:27:30|129.99|128.59|129.99|128.59|130|128.6|129.98|128.58|5
1654543660000|2022-06-06 19:27:40|130|128.6|130.06|128.66|130.07|128.67|129.99|128.59|6
1654543670000|2022-06-06 19:27:50|130.07|128.67|130.06|128.66|130.07|128.67|130.06|128.66|2
1654543680000|2022-06-06 19:28:00|130.07|128.67|130.07|128.67|130.07|128.67|130.07|128.67|1
1654543690000|2022-06-06 19:28:10|130.06|128.66|130.01|128.61|130.06|128.66|130|128.6|4
1654543700000|2022-06-06 19:28:20|130|128.6|129.99|128.59|130|128.6|129.99|128.59|2
1654543710000|2022-06-06 19:28:30|130|128.6|130|128.6|130|128.6|130|128.6|1
1654543720000|2022-06-06 19:28:40|129.99|128.59|129.97|128.57|129.99|128.59|129.97|128.57|3
1654543730000|2022-06-06 19:28:50|129.94|128.54|129.92|128.52|129.94|128.54|129.91|128.51|6
1654543740000|2022-06-06 19:29:00|129.91|128.51|129.9|128.5|129.93|128.53|129.89|128.49|5
1654543750000|2022-06-06 19:29:10|129.89|128.49|129.91|128.51|129.92|128.52|129.89|128.49|4
1654543760000|2022-06-06 19:29:20|129.92|128.52|129.99|128.59|129.99|128.59|129.92|128.52|4
1654543770000|2022-06-06 19:29:30|129.98|128.58|129.95|128.55|129.98|128.58|129.95|128.55|4
1654543780000|2022-06-06 19:29:40|129.96|128.56|129.98|128.58|129.98|128.58|129.94|128.54|6
1654543790000|2022-06-06 19:29:50|129.97|128.57|129.98|128.58|129.98|128.58|129.97|128.57|2
1654543800000|2022-06-06 19:30:00|129.97|128.57|129.97|128.57|129.98|128.58|129.91|128.51|11
1654543810000|2022-06-06 19:30:10|129.96|128.56|129.91|128.51|129.96|128.56|129.91|128.51|4
1654543820000|2022-06-06 19:30:20|129.9|128.5|129.9|128.5|129.9|128.5|129.88|128.48|7
1654543830000|2022-06-06 19:30:30|129.89|128.49|129.89|128.49|129.89|128.49|129.89|128.49|1
1654543840000|2022-06-06 19:30:40|129.91|128.51|129.97|128.57|129.99|128.59|129.91|128.51|8
1654543850000|2022-06-06 19:30:50|129.99|128.59|129.98|128.58|129.99|128.59|129.98|128.58|2
1654543860000|2022-06-06 19:31:00|129.99|128.59|129.99|128.59|129.99|128.59|129.99|128.59|1
1654543890000|2022-06-06 19:31:30|129.98|128.58|129.99|128.59|129.99|128.59|129.98|128.58|2
1654543900000|2022-06-06 19:31:40|129.98|128.58|130|128.6|130|128.6|129.98|128.58|3
1654543920000|2022-06-06 19:32:00|130.01|128.61|130.06|128.66|130.07|128.67|130.01|128.61|5
1654543950000|2022-06-06 19:32:30|130.05|128.65|130.01|128.61|130.05|128.65|130.01|128.61|2
1654543960000|2022-06-06 19:32:40|130|128.6|129.99|128.59|130.01|128.61|129.98|128.58|7
1654543970000|2022-06-06 19:32:50|130|128.6|130|128.6|130|128.6|130|128.6|1
1654543980000|2022-06-06 19:33:00|129.99|128.59|129.99|128.59|129.99|128.59|129.99|128.59|1
1654543990000|2022-06-06 19:33:10|129.98|128.58|129.98|128.58|129.98|128.58|129.98|128.58|1
1654544000000|2022-06-06 19:33:20|129.99|128.59|129.97|128.57|129.99|128.59|129.97|128.57|3
1654544010000|2022-06-06 19:33:30|129.96|128.56|129.93|128.53|129.96|128.56|129.93|128.53|3
1654544020000|2022-06-06 19:33:40|129.92|128.52|129.97|128.57|129.97|128.57|129.92|128.52|4
1654544030000|2022-06-06 19:33:50|129.98|128.58|130.01|128.61|130.01|128.61|129.97|128.57|6
1654544040000|2022-06-06 19:34:00|130.02|128.62|130.01|128.61|130.02|128.62|130.01|128.61|2
1654544050000|2022-06-06 19:34:10|130|128.6|130|128.6|130|128.6|130|128.6|1
1654544060000|2022-06-06 19:34:20|129.99|128.59|129.99|128.59|129.99|128.59|129.99|128.59|1
1654544070000|2022-06-06 19:34:30|129.98|128.58|130|128.6|130.01|128.61|129.98|128.58|5
1654544080000|2022-06-06 19:34:40|130.01|128.61|130.04|128.64|130.04|128.64|130.01|128.61|4
1654544090000|2022-06-06 19:34:50|130.03|128.63|130.02|128.62|130.03|128.63|130|128.6|6
1654544100000|2022-06-06 19:35:00|130.01|128.61|130.07|128.67|130.07|128.67|130.01|128.61|5
1654544140000|2022-06-06 19:35:40|130.06|128.66|130.07|128.67|130.07|128.67|130.06|128.66|2
1654544150000|2022-06-06 19:35:50|130.06|128.66|130.09|128.69|130.09|128.69|130.06|128.66|2
1654544160000|2022-06-06 19:36:00|130.08|128.68|130.08|128.68|130.08|128.68|130.08|128.68|1
1654544170000|2022-06-06 19:36:10|130.07|128.67|130.07|128.67|130.07|128.67|130.07|128.67|1
1654544190000|2022-06-06 19:36:30|130.04|128.64|130.01|128.61|130.04|128.64|130.01|128.61|3
1654544200000|2022-06-06 19:36:40|130|128.6|130.06|128.66|130.07|128.67|129.99|128.59|4
1654544210000|2022-06-06 19:36:50|130.05|128.65|130.06|128.66|130.06|128.66|130.05|128.65|2
1654544220000|2022-06-06 19:37:00|130.05|128.65|130|128.6|130.05|128.65|129.99|128.59|7
1654544230000|2022-06-06 19:37:10|129.99|128.59|129.99|128.59|130|128.6|129.99|128.59|3
1654544240000|2022-06-06 19:37:20|130.01|128.61|130.07|128.67|130.08|128.68|130.01|128.61|4
1654544250000|2022-06-06 19:37:30|130.06|128.66|130.05|128.65|130.06|128.66|130.05|128.65|2
1654544270000|2022-06-06 19:37:50|130.04|128.64|129.98|128.58|130.04|128.64|129.98|128.58|6
1654544280000|2022-06-06 19:38:00|129.97|128.57|129.98|128.58|130|128.6|129.97|128.57|5
1654544290000|2022-06-06 19:38:10|129.97|128.57|129.98|128.58|129.98|128.58|129.97|128.57|2
1654544300000|2022-06-06 19:38:20|129.99|128.59|130.06|128.66|130.06|128.66|129.99|128.59|7
1654544320000|2022-06-06 19:38:40|130.07|128.67|130.08|128.68|130.08|128.68|130.06|128.66|4
1654544330000|2022-06-06 19:38:50|130.09|128.69|130.09|128.69|130.09|128.69|130.09|128.69|1
1654544340000|2022-06-06 19:39:00|130.1|128.7|130.16|128.76|130.16|128.76|130.1|128.7|5
1654544380000|2022-06-06 19:39:40|130.18|128.78|130.21|128.81|130.21|128.81|130.18|128.78|4
1654544390000|2022-06-06 19:39:50|130.22|128.82|130.2|128.8|130.22|128.82|130.2|128.8|2
1654544400000|2022-06-06 19:40:00|130.22|128.82|130.19|128.79|130.22|128.82|130.19|128.79|6
1654544410000|2022-06-06 19:40:10|130.18|128.78|130.18|128.78|130.18|128.78|130.18|128.78|1
1654544420000|2022-06-06 19:40:20|130.19|128.79|130.19|128.79|130.2|128.8|130.19|128.79|3
1654544430000|2022-06-06 19:40:30|130.14|128.74|130.16|128.76|130.16|128.76|130.14|128.74|7
1654544440000|2022-06-06 19:40:40|130.15|128.75|130.18|128.78|130.18|128.78|130.15|128.75|3
1654544450000|2022-06-06 19:40:50|130.17|128.77|130.18|128.78|130.18|128.78|130.17|128.77|2
1654544460000|2022-06-06 19:41:00|130.19|128.79|130.18|128.78|130.19|128.79|130.18|128.78|2
1654544470000|2022-06-06 19:41:10|130.19|128.79|130.19|128.79|130.19|128.79|130.19|128.79|1
1654544480000|2022-06-06 19:41:20|130.22|128.82|130.23|128.83|130.26|128.86|130.22|128.82|9
1654544490000|2022-06-06 19:41:30|130.22|128.82|130.21|128.81|130.22|128.82|130.2|128.8|4
1654544500000|2022-06-06 19:41:40|130.22|128.82|130.29|128.89|130.29|128.89|130.22|128.82|2
1654544510000|2022-06-06 19:41:50|130.3|128.9|130.3|128.9|130.3|128.9|130.29|128.89|3
1654544530000|2022-06-06 19:42:10|130.31|128.91|130.3|128.9|130.31|128.91|130.3|128.9|2
1654544540000|2022-06-06 19:42:20|130.31|128.91|130.3|128.9|130.31|128.91|130.29|128.89|3
1654544550000|2022-06-06 19:42:30|130.31|128.91|130.35|128.95|130.36|128.96|130.31|128.91|9
1654544560000|2022-06-06 19:42:40|130.36|128.96|130.37|128.97|130.39|128.99|130.32|128.92|8
1654544570000|2022-06-06 19:42:50|130.36|128.96|130.34|128.94|130.37|128.97|130.34|128.94|5
1654544580000|2022-06-06 19:43:00|130.35|128.95|130.3|128.9|130.35|128.95|130.3|128.9|8
1654544590000|2022-06-06 19:43:10|130.29|128.89|130.29|128.89|130.29|128.89|130.29|128.89|1
1654544600000|2022-06-06 19:43:20|130.31|128.91|130.36|128.96|130.36|128.96|130.31|128.91|4
1654544610000|2022-06-06 19:43:30|130.41|129.01|130.39|128.99|130.41|129.01|130.38|128.98|5
1654544630000|2022-06-06 19:43:50|130.41|129.01|130.42|129.02|130.43|129.03|130.4|129|6
1654544640000|2022-06-06 19:44:00|130.41|129.01|130.49|129.09|130.54|129.14|130.41|129.01|11
1654544670000|2022-06-06 19:44:30|130.48|129.08|130.41|129.01|130.48|129.08|130.41|129.01|6
1654544680000|2022-06-06 19:44:40|130.45|129.05|130.43|129.03|130.45|129.05|130.43|129.03|2
1654544690000|2022-06-06 19:44:50|130.42|129.02|130.43|129.03|130.44|129.04|130.42|129.02|3
1654544700000|2022-06-06 19:45:00|130.44|129.04|130.47|129.07|130.49|129.09|130.43|129.03|8
1654544710000|2022-06-06 19:45:10|130.46|129.06|130.49|129.09|130.49|129.09|130.46|129.06|6
1654544720000|2022-06-06 19:45:20|130.48|129.08|130.48|129.08|130.48|129.08|130.48|129.08|1
1654544730000|2022-06-06 19:45:30|130.47|129.07|130.48|129.08|130.49|129.09|130.47|129.07|3
1654544740000|2022-06-06 19:45:40|130.47|129.07|130.49|129.09|130.49|129.09|130.46|129.06|6
1654544750000|2022-06-06 19:45:50|130.48|129.08|130.48|129.08|130.48|129.08|130.48|129.08|1
1654544790000|2022-06-06 19:46:30|130.42|129.02|130.48|129.08|130.48|129.08|130.42|129.02|2
1654544810000|2022-06-06 19:46:50|130.41|129.01|130.37|128.97|130.41|129.01|130.37|128.97|4
1654544820000|2022-06-06 19:47:00|130.38|128.98|130.36|128.96|130.38|128.98|130.36|128.96|3
1654544830000|2022-06-06 19:47:10|130.35|128.95|130.35|128.95|130.35|128.95|130.35|128.95|1
1654544840000|2022-06-06 19:47:20|130.36|128.96|130.36|128.96|130.36|128.96|130.36|128.96|1
1654544850000|2022-06-06 19:47:30|130.35|128.95|130.36|128.96|130.36|128.96|130.35|128.95|2
1654544860000|2022-06-06 19:47:40|130.35|128.95|130.36|128.96|130.36|128.96|130.31|128.91|7
1654544880000|2022-06-06 19:48:00|130.35|128.95|130.35|128.95|130.36|128.96|130.35|128.95|3
1654544890000|2022-06-06 19:48:10|130.36|128.96|130.37|128.97|130.37|128.97|130.36|128.96|2
1654544910000|2022-06-06 19:48:30|130.36|128.96|130.37|128.97|130.37|128.97|130.33|128.93|4
1654544960000|2022-06-06 19:49:20|130.4|129|130.43|129.03|130.43|129.03|130.4|129|2
1654544990000|2022-06-06 19:49:50|130.42|129.02|130.39|128.99|130.42|129.02|130.39|128.99|5
1654545000000|2022-06-06 19:50:00|130.43|129.03|130.55|129.15|130.55|129.15|130.43|129.03|7
1654545010000|2022-06-06 19:50:10|130.54|129.14|130.47|129.07|130.54|129.14|130.47|129.07|11
1654545020000|2022-06-06 19:50:20|130.48|129.08|130.39|128.99|130.48|129.08|130.39|128.99|6
1654545030000|2022-06-06 19:50:30|130.4|129|130.4|129|130.4|129|130.39|128.99|3
1654545040000|2022-06-06 19:50:40|130.39|128.99|130.45|129.05|130.45|129.05|130.35|128.95|5
1654545060000|2022-06-06 19:51:00|130.47|129.07|130.41|129.01|130.47|129.07|130.41|129.01|5
1654545070000|2022-06-06 19:51:10|130.4|129|130.39|128.99|130.4|129|130.39|128.99|2
1654545080000|2022-06-06 19:51:20|130.38|128.98|130.39|128.99|130.39|128.99|130.38|128.98|2
1654545090000|2022-06-06 19:51:30|130.38|128.98|130.46|129.06|130.46|129.06|130.38|128.98|6
1654545120000|2022-06-06 19:52:00|130.47|129.07|130.47|129.07|130.47|129.07|130.47|129.07|1
1654545140000|2022-06-06 19:52:20|130.42|129.02|130.39|128.99|130.42|129.02|130.39|128.99|4
1654545150000|2022-06-06 19:52:30|130.38|128.98|130.39|128.99|130.4|129|130.38|128.98|3
1654545160000|2022-06-06 19:52:40|130.4|129|130.45|129.05|130.45|129.05|130.4|129|2
1654545170000|2022-06-06 19:52:50|130.47|129.07|130.47|129.07|130.47|129.07|130.47|129.07|1
1654545200000|2022-06-06 19:53:20|130.46|129.06|130.48|129.08|130.48|129.08|130.46|129.06|2
1654545210000|2022-06-06 19:53:30|130.42|129.02|130.39|128.99|130.43|129.03|130.39|128.99|8
1654545230000|2022-06-06 19:53:50|130.4|129|130.39|128.99|130.4|129|130.39|128.99|4
1654545240000|2022-06-06 19:54:00|130.4|129|130.45|129.05|130.45|129.05|130.38|128.98|5
1654545260000|2022-06-06 19:54:20|130.47|129.07|130.46|129.06|130.47|129.07|130.46|129.06|2
1654545280000|2022-06-06 19:54:40|130.43|129.03|130.44|129.04|130.44|129.04|130.43|129.03|2
1654545290000|2022-06-06 19:54:50|130.43|129.03|130.51|129.11|130.51|129.11|130.43|129.03|3
1654545300000|2022-06-06 19:55:00|130.49|129.09|130.54|129.14|130.54|129.14|130.48|129.08|6
1654545310000|2022-06-06 19:55:10|130.53|129.13|130.56|129.16|130.56|129.16|130.53|129.13|2
1654545320000|2022-06-06 19:55:20|130.57|129.17|130.64|129.24|130.64|129.24|130.57|129.17|5
1654545330000|2022-06-06 19:55:30|130.63|129.23|130.66|129.26|130.67|129.27|130.63|129.23|7
1654545340000|2022-06-06 19:55:40|130.65|129.25|130.65|129.25|130.65|129.25|130.65|129.25|1
1654545350000|2022-06-06 19:55:50|130.66|129.26|130.66|129.26|130.66|129.26|130.66|129.26|1
1654545370000|2022-06-06 19:56:10|130.65|129.25|130.65|129.25|130.65|129.25|130.65|129.25|1
1654545380000|2022-06-06 19:56:20|130.61|129.21|130.57|129.17|130.61|129.21|130.57|129.17|4
1654545390000|2022-06-06 19:56:30|130.56|129.16|130.55|129.15|130.56|129.16|130.55|129.15|2
1654545400000|2022-06-06 19:56:40|130.54|129.14|130.51|129.11|130.55|129.15|130.49|129.09|9
1654545410000|2022-06-06 19:56:50|130.52|129.12|130.51|129.11|130.53|129.13|130.5|129.1|5
1654545420000|2022-06-06 19:57:00|130.5|129.1|130.49|129.09|130.5|129.1|130.49|129.09|4
1654545430000|2022-06-06 19:57:10|130.48|129.08|130.48|129.08|130.48|129.08|130.48|129.08|1
1654545450000|2022-06-06 19:57:30|130.47|129.07|130.47|129.07|130.47|129.07|130.47|129.07|1
1654545460000|2022-06-06 19:57:40|130.48|129.08|130.48|129.08|130.48|129.08|130.48|129.08|1
1654545470000|2022-06-06 19:57:50|130.47|129.07|130.47|129.07|130.47|129.07|130.47|129.07|1
1654545490000|2022-06-06 19:58:10|130.46|129.06|130.46|129.06|130.47|129.07|130.46|129.06|5
1654545500000|2022-06-06 19:58:20|130.45|129.05|130.45|129.05|130.45|129.05|130.45|129.05|1
1654545510000|2022-06-06 19:58:30|130.44|129.04|130.44|129.04|130.47|129.07|130.44|129.04|5
1654545520000|2022-06-06 19:58:40|130.45|129.05|130.45|129.05|130.46|129.06|130.44|129.04|4
1654545540000|2022-06-06 19:59:00|130.47|129.07|130.47|129.07|130.48|129.08|130.46|129.06|5
1654545550000|2022-06-06 19:59:10|130.46|129.06|130.51|129.11|130.52|129.12|130.46|129.06|7
1654545560000|2022-06-06 19:59:20|130.52|129.12|130.52|129.12|130.52|129.12|130.52|129.12|1
1654545570000|2022-06-06 19:59:30|130.51|129.11|130.5|129.1|130.53|129.13|130.48|129.08|5
1654545580000|2022-06-06 19:59:40|130.51|129.11|130.52|129.12|130.52|129.12|130.51|129.11|4
1654545590000|2022-06-06 19:59:50|130.51|129.11|130.51|129.11|130.52|129.12|130.51|129.11|3
1654545600000|2022-06-06 20:00:00|130.5|129.1|130.48|129.08|130.5|129.1|130.48|129.08|5
1654545610000|2022-06-06 20:00:10|130.49|129.09|130.52|129.12|130.52|129.12|130.49|129.09|3
1654545620000|2022-06-06 20:00:20|130.54|129.14|130.49|129.09|130.54|129.14|130.49|129.09|3
1654545640000|2022-06-06 20:00:40|130.52|129.12|130.5|129.1|130.52|129.12|130.5|129.1|3
1654545650000|2022-06-06 20:00:50|130.49|129.09|130.45|129.05|130.49|129.09|130.45|129.05|2
1654545660000|2022-06-06 20:01:00|130.49|129.09|130.5|129.1|130.51|129.11|130.49|129.09|3
1654545680000|2022-06-06 20:01:20|130.49|129.09|130.36|128.96|130.49|129.09|130.36|128.96|10
1654545690000|2022-06-06 20:01:30|130.39|128.99|130.37|128.97|130.39|128.99|130.37|128.97|3
1654545700000|2022-06-06 20:01:40|130.38|128.98|130.39|128.99|130.39|128.99|130.38|128.98|2
1654545710000|2022-06-06 20:01:50|130.38|128.98|130.27|128.87|130.38|128.98|130.27|128.87|7
1654545720000|2022-06-06 20:02:00|130.26|128.86|130.26|128.86|130.26|128.86|130.25|128.85|5
1654545730000|2022-06-06 20:02:10|130.25|128.85|130.17|128.77|130.25|128.85|130.17|128.77|7
1654545740000|2022-06-06 20:02:20|130.18|128.78|130.23|128.83|130.23|128.83|130.17|128.77|5
1654545750000|2022-06-06 20:02:30|130.24|128.84|130.24|128.84|130.24|128.84|130.24|128.84|1
1654545760000|2022-06-06 20:02:40|130.23|128.83|130.16|128.76|130.23|128.83|130.16|128.76|7
1654545780000|2022-06-06 20:03:00|130.17|128.77|130.19|128.79|130.25|128.85|130.16|128.76|7
1654545790000|2022-06-06 20:03:10|130.2|128.8|130.18|128.78|130.2|128.8|130.18|128.78|5
1654545800000|2022-06-06 20:03:20|130.17|128.77|130.17|128.77|130.17|128.77|130.16|128.76|5
1654545810000|2022-06-06 20:03:30|130.23|128.83|130.25|128.85|130.25|128.85|130.2|128.8|5
1654545820000|2022-06-06 20:03:40|130.24|128.84|130.25|128.85|130.25|128.85|130.21|128.81|5
1654545840000|2022-06-06 20:04:00|130.24|128.84|130.19|128.79|130.24|128.84|130.19|128.79|6
1654545850000|2022-06-06 20:04:10|130.2|128.8|130.18|128.78|130.21|128.81|130.18|128.78|4
1654545860000|2022-06-06 20:04:20|130.17|128.77|130.17|128.77|130.17|128.77|130.17|128.77|1
1654545900000|2022-06-06 20:05:00|130.16|128.76|130.15|128.75|130.16|128.76|130.12|128.72|8
1654545910000|2022-06-06 20:05:10|130.16|128.76|130.18|128.78|130.21|128.81|130.16|128.76|6
1654545960000|2022-06-06 20:06:00|130.17|128.77|130.17|128.77|130.17|128.77|130.17|128.77|1
1654545980000|2022-06-06 20:06:20|130.16|128.76|130.12|128.72|130.16|128.76|130.12|128.72|4
1654545990000|2022-06-06 20:06:30|130.11|128.71|130.13|128.73|130.13|128.73|130.07|128.67|7
1654546000000|2022-06-06 20:06:40|130.12|128.72|130.08|128.68|130.12|128.72|130.08|128.68|3
1654546010000|2022-06-06 20:06:50|130.09|128.69|130.09|128.69|130.09|128.69|130.09|128.69|1
1654546020000|2022-06-06 20:07:00|130.1|128.7|130.08|128.68|130.1|128.7|130.08|128.68|5
1654546030000|2022-06-06 20:07:10|130.05|128.65|129.98|128.58|130.05|128.65|129.98|128.58|10
1654546050000|2022-06-06 20:07:30|129.97|128.57|129.96|128.56|129.97|128.57|129.96|128.56|2
1654546060000|2022-06-06 20:07:40|129.97|128.57|129.98|128.58|129.98|128.58|129.97|128.57|2
1654546070000|2022-06-06 20:07:50|129.97|128.57|129.97|128.57|129.98|128.58|129.97|128.57|3
1654546080000|2022-06-06 20:08:00|129.98|128.58|129.98|128.58|129.98|128.58|129.97|128.57|3
1654546100000|2022-06-06 20:08:20|129.97|128.57|129.9|128.5|129.97|128.57|129.9|128.5|8
1654546110000|2022-06-06 20:08:30|129.89|128.49|129.88|128.48|129.89|128.49|129.88|128.48|2
1654546120000|2022-06-06 20:08:40|129.87|128.47|129.77|128.37|129.87|128.47|129.77|128.37|6
1654546130000|2022-06-06 20:08:50|129.76|128.36|129.74|128.34|129.76|128.36|129.73|128.33|13
1654546140000|2022-06-06 20:09:00|129.75|128.35|129.75|128.35|129.76|128.36|129.74|128.34|5
1654546150000|2022-06-06 20:09:10|129.76|128.36|129.77|128.37|129.77|128.37|129.75|128.35|4
1654546170000|2022-06-06 20:09:30|129.76|128.36|129.61|128.21|129.76|128.36|129.61|128.21|9
1654546180000|2022-06-06 20:09:40|129.6|128.2|129.46|128.06|129.6|128.2|129.46|128.06|8
1654546190000|2022-06-06 20:09:50|129.48|128.08|129.49|128.09|129.52|128.12|129.48|128.08|5
1654546200000|2022-06-06 20:10:00|129.45|128.05|129.53|128.13|129.53|128.13|129.45|128.05|6
1654546210000|2022-06-06 20:10:10|129.54|128.14|129.51|128.11|129.54|128.14|129.5|128.1|8
1654546220000|2022-06-06 20:10:20|129.5|128.1|129.47|128.07|129.5|128.1|129.46|128.06|7
1654546230000|2022-06-06 20:10:30|129.46|128.06|129.38|127.98|129.47|128.07|129.37|127.97|8
1654546240000|2022-06-06 20:10:40|129.37|127.97|129.3|127.9|129.37|127.97|129.3|127.9|10
1654546250000|2022-06-06 20:10:50|129.29|127.89|129.29|127.89|129.29|127.89|129.29|127.89|1
1654546270000|2022-06-06 20:11:10|129.28|127.88|129.28|127.88|129.28|127.88|129.28|127.88|1
1654546290000|2022-06-06 20:11:30|129.26|127.86|129.05|127.65|129.26|127.86|128.97|127.57|14
1654546300000|2022-06-06 20:11:40|129.03|127.63|128.98|127.58|129.03|127.63|128.98|127.58|6
1654546310000|2022-06-06 20:11:50|128.97|127.57|129.04|127.64|129.06|127.66|128.97|127.57|10
1654546320000|2022-06-06 20:12:00|129.05|127.65|129.01|127.61|129.05|127.65|129.01|127.61|7
1654546330000|2022-06-06 20:12:10|129|127.6|128.96|127.56|129|127.6|128.96|127.56|8
1654546340000|2022-06-06 20:12:20|128.98|127.58|129.07|127.67|129.07|127.67|128.98|127.58|5
1654546350000|2022-06-06 20:12:30|129.1|127.7|129.21|127.81|129.24|127.84|129.09|127.69|9
1654546360000|2022-06-06 20:12:40|129.2|127.8|129.22|127.82|129.23|127.83|129.19|127.79|11
1654546370000|2022-06-06 20:12:50|129.21|127.81|129.35|127.95|129.35|127.95|129.21|127.81|10
1654546380000|2022-06-06 20:13:00|129.34|127.94|129.29|127.89|129.34|127.94|129.29|127.89|5
1654546390000|2022-06-06 20:13:10|129.28|127.88|129.28|127.88|129.28|127.88|129.27|127.87|3
1654546400000|2022-06-06 20:13:20|129.27|127.87|129.27|127.87|129.27|127.87|129.27|127.87|1
1654546410000|2022-06-06 20:13:30|129.26|127.86|129.22|127.82|129.26|127.86|129.22|127.82|5
1654546420000|2022-06-06 20:13:40|129.24|127.84|129.46|128.06|129.46|128.06|129.24|127.84|18
1654546430000|2022-06-06 20:13:50|129.47|128.07|129.48|128.08|129.48|128.08|129.47|128.07|2
1654546440000|2022-06-06 20:14:00|129.49|128.09|129.5|128.1|129.51|128.11|129.48|128.08|6
1654546450000|2022-06-06 20:14:10|129.49|128.09|129.48|128.08|129.49|128.09|129.48|128.08|2
1654546460000|2022-06-06 20:14:20|129.46|128.06|129.43|128.03|129.46|128.06|129.42|128.02|5
1654546470000|2022-06-06 20:14:30|129.44|128.04|129.52|128.12|129.52|128.12|129.44|128.04|4
1654546480000|2022-06-06 20:14:40|129.55|128.15|129.53|128.13|129.56|128.16|129.53|128.13|3
1654546490000|2022-06-06 20:14:50|129.52|128.12|129.59|128.19|129.59|128.19|129.52|128.12|5
1654546500000|2022-06-06 20:15:00|129.6|128.2|129.53|128.13|129.61|128.21|129.53|128.13|8
1654546510000|2022-06-06 20:15:10|129.54|128.14|129.55|128.15|129.58|128.18|129.54|128.14|6
1654546520000|2022-06-06 20:15:20|129.56|128.16|129.56|128.16|129.57|128.17|129.56|128.16|3
1654546530000|2022-06-06 20:15:30|129.57|128.17|129.57|128.17|129.57|128.17|129.57|128.17|1
1654546540000|2022-06-06 20:15:40|129.58|128.18|129.61|128.21|129.61|128.21|129.58|128.18|2
1654546550000|2022-06-06 20:15:50|129.64|128.24|129.72|128.32|129.72|128.32|129.64|128.24|5
1654546560000|2022-06-06 20:16:00|129.71|128.31|129.7|128.3|129.71|128.31|129.7|128.3|2
1654546570000|2022-06-06 20:16:10|129.69|128.29|129.7|128.3|129.7|128.3|129.69|128.29|2
1654546590000|2022-06-06 20:16:30|129.75|128.35|130.04|128.64|130.04|128.64|129.75|128.35|10
1654546600000|2022-06-06 20:16:40|130.05|128.65|130.05|128.65|130.05|128.65|130.05|128.65|1
1654546610000|2022-06-06 20:16:50|130.12|128.72|130.17|128.77|130.17|128.77|130.11|128.71|4
1654546620000|2022-06-06 20:17:00|130.16|128.76|130.26|128.86|130.26|128.86|130.1|128.7|11
1654546630000|2022-06-06 20:17:10|130.25|128.85|130.26|128.86|130.26|128.86|130.17|128.77|7
1654546650000|2022-06-06 20:17:30|130.24|128.84|130.3|128.9|130.37|128.97|130.24|128.84|11
1654546660000|2022-06-06 20:17:40|130.29|128.89|130.29|128.89|130.29|128.89|130.28|128.88|3
1654546670000|2022-06-06 20:17:50|130.28|128.88|130.28|128.88|130.28|128.88|130.28|128.88|1
1654546680000|2022-06-06 20:18:00|130.27|128.87|130.33|128.93|130.33|128.93|130.27|128.87|4
1654546690000|2022-06-06 20:18:10|130.32|128.92|130.29|128.89|130.35|128.95|130.29|128.89|7
1654546700000|2022-06-06 20:18:20|130.3|128.9|130.32|128.92|130.33|128.93|130.3|128.9|3
1654546710000|2022-06-06 20:18:30|130.33|128.93|130.3|128.9|130.37|128.97|130.29|128.89|12
1654546720000|2022-06-06 20:18:40|130.29|128.89|130.32|128.92|130.38|128.98|130.29|128.89|6
1654546730000|2022-06-06 20:18:50|130.35|128.95|130.31|128.91|130.35|128.95|130.31|128.91|7
1654546740000|2022-06-06 20:19:00|130.3|128.9|130.3|128.9|130.3|128.9|130.29|128.89|9
1654546750000|2022-06-06 20:19:10|130.31|128.91|130.39|128.99|130.39|128.99|130.3|128.9|10
1654546770000|2022-06-06 20:19:30|130.38|128.98|130.43|129.03|130.43|129.03|130.38|128.98|5
1654546780000|2022-06-06 20:19:40|130.48|129.08|130.48|129.08|130.48|129.08|130.47|129.07|5
1654546790000|2022-06-06 20:19:50|130.47|129.07|130.39|128.99|130.47|129.07|130.39|128.99|6
1654546800000|2022-06-06 20:20:00|130.38|128.98|130.35|128.95|130.38|128.98|130.3|128.9|9
1654546810000|2022-06-06 20:20:10|130.32|128.92|130.28|128.88|130.32|128.92|130.27|128.87|12
1654546820000|2022-06-06 20:20:20|130.29|128.89|130.3|128.9|130.3|128.9|130.29|128.89|2
1654546830000|2022-06-06 20:20:30|130.29|128.89|130.23|128.83|130.29|128.89|130.23|128.83|5
1654546840000|2022-06-06 20:20:40|130.22|128.82|130.19|128.79|130.22|128.82|130.19|128.79|4
1654546860000|2022-06-06 20:21:00|130.18|128.78|130.12|128.72|130.18|128.78|130.11|128.71|8
1654546870000|2022-06-06 20:21:10|130.11|128.71|130.11|128.71|130.11|128.71|130.11|128.71|1
1654546880000|2022-06-06 20:21:20|130.1|128.7|130.08|128.68|130.1|128.7|130.08|128.68|3
1654546890000|2022-06-06 20:21:30|130.05|128.65|130.03|128.63|130.07|128.67|130.03|128.63|7
1654546900000|2022-06-06 20:21:40|130.04|128.64|130|128.6|130.04|128.64|130|128.6|6
1654546910000|2022-06-06 20:21:50|129.99|128.59|129.9|128.5|129.99|128.59|129.89|128.49|11
1654546920000|2022-06-06 20:22:00|129.89|128.49|129.89|128.49|129.89|128.49|129.89|128.49|1
1654546930000|2022-06-06 20:22:10|129.94|128.54|129.98|128.58|129.98|128.58|129.93|128.53|3
1654546940000|2022-06-06 20:22:20|130|128.6|129.93|128.53|130|128.6|129.93|128.53|5
1654546950000|2022-06-06 20:22:30|129.92|128.52|129.9|128.5|129.92|128.52|129.89|128.49|4
1654546970000|2022-06-06 20:22:50|129.89|128.49|129.88|128.48|129.91|128.51|129.88|128.48|4
1654546980000|2022-06-06 20:23:00|129.91|128.51|129.88|128.48|129.91|128.51|129.88|128.48|2
1654546990000|2022-06-06 20:23:10|129.92|128.52|129.92|128.52|129.92|128.52|129.92|128.52|1
1654547000000|2022-06-06 20:23:20|129.94|128.54|129.92|128.52|129.97|128.57|129.9|128.5|6
1654547010000|2022-06-06 20:23:30|129.9|128.5|129.9|128.5|129.9|128.5|129.89|128.49|3
1654547020000|2022-06-06 20:23:40|129.91|128.51|129.92|128.52|129.92|128.52|129.91|128.51|2
1654547030000|2022-06-06 20:23:50|129.93|128.53|129.91|128.51|129.96|128.56|129.91|128.51|6
1654547040000|2022-06-06 20:24:00|129.9|128.5|129.97|128.57|129.97|128.57|129.9|128.5|6
1654547050000|2022-06-06 20:24:10|129.98|128.58|130.03|128.63|130.03|128.63|129.98|128.58|4
1654547060000|2022-06-06 20:24:20|130.02|128.62|129.98|128.58|130.06|128.66|129.98|128.58|7
1654547070000|2022-06-06 20:24:30|129.97|128.57|129.99|128.59|129.99|128.59|129.97|128.57|2
1654547090000|2022-06-06 20:24:50|129.98|128.58|129.99|128.59|129.99|128.59|129.98|128.58|2
1654547100000|2022-06-06 20:25:00|130|128.6|130.07|128.67|130.07|128.67|130|128.6|6
1654547110000|2022-06-06 20:25:10|130.06|128.66|130.08|128.68|130.08|128.68|130.06|128.66|3
1654547130000|2022-06-06 20:25:30|130.05|128.65|130|128.6|130.05|128.65|130|128.6|5
1654547140000|2022-06-06 20:25:40|129.99|128.59|129.99|128.59|129.99|128.59|129.96|128.56|8
1654547150000|2022-06-06 20:25:50|129.98|128.58|129.98|128.58|129.98|128.58|129.98|128.58|1
1654547160000|2022-06-06 20:26:00|129.99|128.59|129.98|128.58|129.99|128.59|129.98|128.58|4
1654547170000|2022-06-06 20:26:10|129.99|128.59|129.97|128.57|129.99|128.59|129.97|128.57|3
1654547190000|2022-06-06 20:26:30|129.95|128.55|129.88|128.48|129.95|128.55|129.88|128.48|6
1654547200000|2022-06-06 20:26:40|129.87|128.47|129.8|128.4|129.87|128.47|129.8|128.4|3
1654547210000|2022-06-06 20:26:50|129.79|128.39|129.85|128.45|129.86|128.46|129.78|128.38|6
1654547220000|2022-06-06 20:27:00|129.86|128.46|129.85|128.45|129.86|128.46|129.85|128.45|2
1654547230000|2022-06-06 20:27:10|129.84|128.44|129.85|128.45|129.85|128.45|129.84|128.44|2
1654547240000|2022-06-06 20:27:20|129.86|128.46|129.92|128.52|129.92|128.52|129.86|128.46|5
1654547250000|2022-06-06 20:27:30|129.95|128.55|129.96|128.56|129.96|128.56|129.95|128.55|2
1654547260000|2022-06-06 20:27:40|129.95|128.55|129.96|128.56|129.96|128.56|129.95|128.55|2
1654547270000|2022-06-06 20:27:50|129.97|128.57|129.97|128.57|129.97|128.57|129.97|128.57|1
1654547290000|2022-06-06 20:28:10|130.03|128.63|130|128.6|130.03|128.63|130|128.6|3
1654547310000|2022-06-06 20:28:30|130.01|128.61|130.07|128.67|130.07|128.67|130.01|128.61|3
1654547340000|2022-06-06 20:29:00|130.06|128.66|129.98|128.58|130.06|128.66|129.97|128.57|13
1654547360000|2022-06-06 20:29:20|129.99|128.59|130.06|128.66|130.06|128.66|129.99|128.59|4
1654547370000|2022-06-06 20:29:30|130.07|128.67|130.07|128.67|130.07|128.67|130.07|128.67|1
1654547380000|2022-06-06 20:29:40|130.06|128.66|130.05|128.65|130.06|128.66|130.05|128.65|2
1654547390000|2022-06-06 20:29:50|130.06|128.66|130.02|128.62|130.06|128.66|130.02|128.62|7
1654547400000|2022-06-06 20:30:00|129.99|128.59|129.89|128.49|129.99|128.59|129.89|128.49|8
1654547420000|2022-06-06 20:30:20|129.9|128.5|129.97|128.57|129.97|128.57|129.9|128.5|3
1654547430000|2022-06-06 20:30:30|129.98|128.58|130.01|128.61|130.02|128.62|129.98|128.58|4
1654547440000|2022-06-06 20:30:40|130.03|128.63|130.05|128.65|130.05|128.65|130.03|128.63|2
1654547450000|2022-06-06 20:30:50|130.06|128.66|130.06|128.66|130.06|128.66|130.06|128.66|1
1654547480000|2022-06-06 20:31:20|130.08|128.68|130.17|128.77|130.18|128.78|130.08|128.68|9
1654547490000|2022-06-06 20:31:30|130.18|128.78|130.19|128.79|130.19|128.79|130.18|128.78|2
1654547500000|2022-06-06 20:31:40|130.18|128.78|130.19|128.79|130.19|128.79|130.18|128.78|2
1654547580000|2022-06-06 20:33:00|130.22|128.82|130.22|128.82|130.22|128.82|130.22|128.82|1
1654547600000|2022-06-06 20:33:20|130.23|128.83|130.17|128.77|130.23|128.83|130.16|128.76|5
1654547610000|2022-06-06 20:33:30|130.16|128.76|130.02|128.62|130.16|128.76|130.01|128.61|8
1654547620000|2022-06-06 20:33:40|130.01|128.61|130.02|128.62|130.04|128.64|130.01|128.61|7
1654547630000|2022-06-06 20:33:50|130.03|128.63|130.04|128.64|130.05|128.65|130.01|128.61|8
1654547640000|2022-06-06 20:34:00|130.03|128.63|130.03|128.63|130.03|128.63|130.03|128.63|1
1654547650000|2022-06-06 20:34:10|130|128.6|129.98|128.58|130.01|128.61|129.97|128.57|4
1654547660000|2022-06-06 20:34:20|129.97|128.57|129.97|128.57|129.97|128.57|129.96|128.56|3
1654547680000|2022-06-06 20:34:40|129.98|128.58|129.93|128.53|129.98|128.58|129.91|128.51|10
1654547690000|2022-06-06 20:34:50|129.95|128.55|129.96|128.56|129.96|128.56|129.95|128.55|2
1654547700000|2022-06-06 20:35:00|129.95|128.55|129.9|128.5|129.95|128.55|129.9|128.5|5
1654547710000|2022-06-06 20:35:10|129.89|128.49|129.89|128.49|129.89|128.49|129.89|128.49|1
1654547720000|2022-06-06 20:35:20|129.88|128.48|129.81|128.41|129.88|128.48|129.81|128.41|5
1654547740000|2022-06-06 20:35:40|129.82|128.42|129.82|128.42|129.82|128.42|129.82|128.42|1
1654547760000|2022-06-06 20:36:00|129.81|128.41|129.81|128.41|129.83|128.43|129.81|128.41|3
1654547770000|2022-06-06 20:36:10|129.8|128.4|129.75|128.35|129.8|128.4|129.75|128.35|3
1654547780000|2022-06-06 20:36:20|129.7|128.3|129.67|128.27|129.7|128.3|129.67|128.27|5
1654547790000|2022-06-06 20:36:30|129.68|128.28|129.67|128.27|129.7|128.3|129.67|128.27|5
1654547800000|2022-06-06 20:36:40|129.66|128.26|129.66|128.26|129.66|128.26|129.66|128.26|1
1654547810000|2022-06-06 20:36:50|129.68|128.28|129.68|128.28|129.68|128.28|129.68|128.28|1
1654547820000|2022-06-06 20:37:00|129.69|128.29|129.7|128.3|129.7|128.3|129.69|128.29|2
1654547830000|2022-06-06 20:37:10|129.71|128.31|129.72|128.32|129.72|128.32|129.71|128.31|2
1654547870000|2022-06-06 20:37:50|129.73|128.33|129.73|128.33|129.73|128.33|129.73|128.33|1
1654547880000|2022-06-06 20:38:00|129.72|128.32|129.7|128.3|129.72|128.32|129.7|128.3|2
1654547890000|2022-06-06 20:38:10|129.69|128.29|129.69|128.29|129.7|128.3|129.69|128.29|3
1654547930000|2022-06-06 20:38:50|129.7|128.3|129.72|128.32|129.72|128.32|129.7|128.3|5
1654547950000|2022-06-06 20:39:10|129.7|128.3|129.69|128.29|129.71|128.31|129.68|128.28|8
1654547960000|2022-06-06 20:39:20|129.7|128.3|129.72|128.32|129.72|128.32|129.7|128.3|3
1654548030000|2022-06-06 20:40:30|129.71|128.31|129.71|128.31|129.71|128.31|129.71|128.31|1
1654548040000|2022-06-06 20:40:40|129.73|128.33|129.73|128.33|129.73|128.33|129.73|128.33|1
1654548070000|2022-06-06 20:41:10|129.77|128.37|130|128.6|130|128.6|129.77|128.37|6
1654548080000|2022-06-06 20:41:20|130.01|128.61|130.01|128.61|130.01|128.61|130.01|128.61|1
1654548090000|2022-06-06 20:41:30|130.04|128.64|130.02|128.62|130.04|128.64|130.01|128.61|3
1654548100000|2022-06-06 20:41:40|130.03|128.63|130.01|128.61|130.03|128.63|130.01|128.61|2
1654548110000|2022-06-06 20:41:50|130.02|128.62|130.08|128.68|130.08|128.68|130.01|128.61|5
1654548120000|2022-06-06 20:42:00|130.1|128.7|130.06|128.66|130.1|128.7|130.03|128.63|10
1654548130000|2022-06-06 20:42:10|130.07|128.67|130.03|128.63|130.08|128.68|130.03|128.63|8
1654548140000|2022-06-06 20:42:20|130.04|128.64|130.07|128.67|130.07|128.67|130.04|128.64|3
1654548190000|2022-06-06 20:43:10|130.03|128.63|130.02|128.62|130.03|128.63|130.02|128.62|4
1654548210000|2022-06-06 20:43:30|130.03|128.63|130.02|128.62|130.03|128.63|130.02|128.62|2
1654548220000|2022-06-06 20:43:40|129.99|128.59|129.92|128.52|129.99|128.59|129.92|128.52|7
1654548230000|2022-06-06 20:43:50|129.91|128.51|129.84|128.44|129.91|128.51|129.84|128.44|5
1654548240000|2022-06-06 20:44:00|129.83|128.43|129.84|128.44|129.84|128.44|129.83|128.43|4
1654548250000|2022-06-06 20:44:10|129.85|128.45|130|128.6|130|128.6|129.85|128.45|16
1654548260000|2022-06-06 20:44:20|129.99|128.59|129.99|128.59|129.99|128.59|129.99|128.59|1
1654548270000|2022-06-06 20:44:30|129.98|128.58|129.91|128.51|129.98|128.58|129.9|128.5|6
1654548300000|2022-06-06 20:45:00|129.93|128.53|129.99|128.59|130|128.6|129.91|128.51|11
1654548310000|2022-06-06 20:45:10|130.01|128.61|129.91|128.51|130.01|128.61|129.91|128.51|8
1654548320000|2022-06-06 20:45:20|129.92|128.52|129.92|128.52|129.94|128.54|129.91|128.51|6
1654548340000|2022-06-06 20:45:40|129.91|128.51|129.99|128.59|129.99|128.59|129.91|128.51|12
1654548360000|2022-06-06 20:46:00|129.98|128.58|129.92|128.52|129.98|128.58|129.92|128.52|3
1654548370000|2022-06-06 20:46:10|129.91|128.51|129.91|128.51|129.91|128.51|129.91|128.51|1
1654548380000|2022-06-06 20:46:20|129.92|128.52|129.92|128.52|129.92|128.52|129.92|128.52|1
1654548400000|2022-06-06 20:46:40|129.91|128.51|130|128.6|130|128.6|129.91|128.51|5
1654548410000|2022-06-06 20:46:50|130.01|128.61|130|128.6|130.01|128.61|130|128.6|2
1654548420000|2022-06-06 20:47:00|130.01|128.61|130.03|128.63|130.04|128.64|130|128.6|7
1654548430000|2022-06-06 20:47:10|130.02|128.62|130.02|128.62|130.02|128.62|130.02|128.62|1
1654548440000|2022-06-06 20:47:20|130|128.6|130|128.6|130|128.6|130|128.6|1
1654548470000|2022-06-06 20:47:50|130.01|128.61|130.07|128.67|130.07|128.67|130.01|128.61|8
1654548480000|2022-06-06 20:48:00|130.1|128.7|130.1|128.7|130.1|128.7|130.1|128.7|1
1654548490000|2022-06-06 20:48:10|130.09|128.69|130.09|128.69|130.09|128.69|130.09|128.69|1
1654548500000|2022-06-06 20:48:20|130.11|128.71|130.1|128.7|130.11|128.71|130.1|128.7|2
1654548510000|2022-06-06 20:48:30|130.11|128.71|130.11|128.71|130.11|128.71|130.11|128.71|1
1654548540000|2022-06-06 20:49:00|130.13|128.73|130.12|128.72|130.13|128.73|130.12|128.72|2
1654548580000|2022-06-06 20:49:40|130.13|128.73|130.12|128.72|130.18|128.78|130.12|128.72|7
1654548590000|2022-06-06 20:49:50|130.17|128.77|130.2|128.8|130.2|128.8|130.13|128.73|6
1654548600000|2022-06-06 20:50:00|130.21|128.81|130.21|128.81|130.21|128.81|130.21|128.81|1
1654548620000|2022-06-06 20:50:20|130.22|128.82|130.22|128.82|130.22|128.82|130.22|128.82|1
1654548630000|2022-06-06 20:50:30|130.21|128.81|130.13|128.73|130.21|128.81|130.11|128.71|5
1654548640000|2022-06-06 20:50:40|130.12|128.72|130.12|128.72|130.12|128.72|130.11|128.71|3
1654548650000|2022-06-06 20:50:50|130.11|128.71|130.1|128.7|130.11|128.71|130.1|128.7|2
1654548660000|2022-06-06 20:51:00|130.11|128.71|130.12|128.72|130.13|128.73|130.11|128.71|3
1654548670000|2022-06-06 20:51:10|130.13|128.73|130.21|128.81|130.27|128.87|130.13|128.73|10
1654548680000|2022-06-06 20:51:20|130.23|128.83|130.19|128.79|130.23|128.83|130.19|128.79|4
1654548690000|2022-06-06 20:51:30|130.2|128.8|130.18|128.78|130.2|128.8|130.17|128.77|4
1654548700000|2022-06-06 20:51:40|130.19|128.79|130.22|128.82|130.22|128.82|130.19|128.79|4
1654548710000|2022-06-06 20:51:50|130.21|128.81|130.22|128.82|130.22|128.82|130.21|128.81|2
1654548720000|2022-06-06 20:52:00|130.23|128.83|130.28|128.88|130.28|128.88|130.23|128.83|5
1654548730000|2022-06-06 20:52:10|130.3|128.9|130.31|128.91|130.31|128.91|130.3|128.9|2
1654548740000|2022-06-06 20:52:20|130.3|128.9|130.3|128.9|130.3|128.9|130.3|128.9|1
1654548750000|2022-06-06 20:52:30|130.31|128.91|130.29|128.89|130.31|128.91|130.29|128.89|3
1654548760000|2022-06-06 20:52:40|130.3|128.9|130.3|128.9|130.3|128.9|130.3|128.9|1
1654548770000|2022-06-06 20:52:50|130.29|128.89|130.29|128.89|130.29|128.89|130.29|128.89|1
1654548780000|2022-06-06 20:53:00|130.3|128.9|130.31|128.91|130.31|128.91|130.29|128.89|4
1654548800000|2022-06-06 20:53:20|130.3|128.9|130.29|128.89|130.31|128.91|130.29|128.89|4
1654548810000|2022-06-06 20:53:30|130.31|128.91|130.31|128.91|130.31|128.91|130.31|128.91|1
1654548840000|2022-06-06 20:54:00|130.35|128.95|130.34|128.94|130.35|128.95|130.34|128.94|2
1654548850000|2022-06-06 20:54:10|130.35|128.95|130.36|128.96|130.36|128.96|130.35|128.95|2
1654548880000|2022-06-06 20:54:40|130.34|128.94|130.32|128.92|130.35|128.95|130.32|128.92|3
1654548890000|2022-06-06 20:54:50|130.31|128.91|130.31|128.91|130.31|128.91|130.31|128.91|1
1654548910000|2022-06-06 20:55:10|130.3|128.9|130.27|128.87|130.3|128.9|130.23|128.83|5
1654548920000|2022-06-06 20:55:20|130.29|128.89|130.29|128.89|130.29|128.89|130.28|128.88|3
1654548930000|2022-06-06 20:55:30|130.3|128.9|130.3|128.9|130.3|128.9|130.3|128.9|1
1654548950000|2022-06-06 20:55:50|130.33|128.93|130.32|128.92|130.36|128.96|130.32|128.92|4
1654548960000|2022-06-06 20:56:00|130.36|128.96|130.35|128.95|130.36|128.96|130.32|128.92|5
1654548970000|2022-06-06 20:56:10|130.39|128.99|130.37|128.97|130.39|128.99|130.37|128.97|3
1654548980000|2022-06-06 20:56:20|130.4|129|130.32|128.92|130.4|129|130.32|128.92|7
1654548990000|2022-06-06 20:56:30|130.33|128.93|130.33|128.93|130.34|128.94|130.33|128.93|3
1654549000000|2022-06-06 20:56:40|130.34|128.94|130.33|128.93|130.35|128.95|130.33|128.93|4
1654549010000|2022-06-06 20:56:50|130.34|128.94|130.38|128.98|130.38|128.98|130.34|128.94|4
1654549040000|2022-06-06 20:57:20|130.39|128.99|130.39|128.99|130.39|128.99|130.39|128.99|1
1654549080000|2022-06-06 20:58:00|130.38|128.98|130.32|128.92|130.38|128.98|130.31|128.91|7
1654549090000|2022-06-06 20:58:10|130.31|128.91|130.31|128.91|130.31|128.91|130.31|128.91|1
1654549100000|2022-06-06 20:58:20|130.32|128.92|130.32|128.92|130.32|128.92|130.32|128.92|1
1654549110000|2022-06-06 20:58:30|130.31|128.91|130.31|128.91|130.31|128.91|130.31|128.91|1
1654549140000|2022-06-06 20:59:00|130.3|128.9|130.23|128.83|130.3|128.9|130.23|128.83|2
1654549150000|2022-06-06 20:59:10|130.22|128.82|130.22|128.82|130.23|128.83|130.22|128.82|3
1654549160000|2022-06-06 20:59:20|130.21|128.81|130.2|128.8|130.21|128.81|130.2|128.8|2
1654549170000|2022-06-06 20:59:30|130.19|128.79|130.19|128.79|130.19|128.79|130.19|128.79|1
1654549180000|2022-06-06 20:59:40|130.2|128.8|130.27|128.87|130.27|128.87|130.2|128.8|6
1654549200000|2022-06-06 21:00:00|130.26|128.86|130.24|128.84|130.26|128.86|130.23|128.83|4
1654549210000|2022-06-06 21:00:10|130.29|128.89|130.29|128.89|130.29|128.89|130.29|128.89|1
1654549220000|2022-06-06 21:00:20|130.3|128.9|130.29|128.89|130.3|128.9|130.29|128.89|2
1654549230000|2022-06-06 21:00:30|130.32|128.92|130.34|128.94|130.35|128.95|130.32|128.92|6
1654549240000|2022-06-06 21:00:40|130.31|128.91|130.34|128.94|130.34|128.94|130.31|128.91|4
1654549250000|2022-06-06 21:00:50|130.35|128.95|130.35|128.95|130.35|128.95|130.35|128.95|1
1654549260000|2022-06-06 21:01:00|130.34|128.94|130.32|128.92|130.34|128.94|130.32|128.92|3
1654549270000|2022-06-06 21:01:10|130.28|128.88|130.35|128.95|130.37|128.97|130.28|128.88|8
1654549280000|2022-06-06 21:01:20|130.36|128.96|130.37|128.97|130.41|129.01|130.36|128.96|6
1654549290000|2022-06-06 21:01:30|130.36|128.96|130.46|129.06|130.46|129.06|130.35|128.95|7
1654549300000|2022-06-06 21:01:40|130.47|129.07|130.52|129.12|130.56|129.16|130.47|129.07|13
1654549310000|2022-06-06 21:01:50|130.49|129.09|130.47|129.07|130.49|129.09|130.47|129.07|2
1654549320000|2022-06-06 21:02:00|130.46|129.06|130.49|129.09|130.49|129.09|130.46|129.06|3
1654549360000|2022-06-06 21:02:40|130.5|129.1|130.56|129.16|130.56|129.16|130.5|129.1|4
1654549370000|2022-06-06 21:02:50|130.57|129.17|130.57|129.17|130.57|129.17|130.57|129.17|1
1654549380000|2022-06-06 21:03:00|130.58|129.18|130.59|129.19|130.61|129.21|130.58|129.18|5
1654549390000|2022-06-06 21:03:10|130.6|129.2|130.59|129.19|130.63|129.23|130.59|129.19|8
1654549400000|2022-06-06 21:03:20|130.6|129.2|130.64|129.24|130.64|129.24|130.6|129.2|2
1654549410000|2022-06-06 21:03:30|130.65|129.25|130.66|129.26|130.66|129.26|130.65|129.25|2
1654549420000|2022-06-06 21:03:40|130.58|129.18|130.57|129.17|130.58|129.18|130.56|129.16|5
1654549460000|2022-06-06 21:04:20|130.56|129.16|130.56|129.16|130.56|129.16|130.56|129.16|1
1654549470000|2022-06-06 21:04:30|130.5|129.1|130.47|129.07|130.5|129.1|130.47|129.07|4
1654549490000|2022-06-06 21:04:50|130.5|129.1|130.54|129.14|130.54|129.14|130.5|129.1|3
1654549540000|2022-06-06 21:05:40|130.57|129.17|130.56|129.16|130.57|129.17|130.56|129.16|2
1654549580000|2022-06-06 21:06:20|130.55|129.15|130.47|129.07|130.55|129.15|130.47|129.07|5
1654549620000|2022-06-06 21:07:00|130.49|129.09|130.49|129.09|130.5|129.1|130.49|129.09|3
1654549630000|2022-06-06 21:07:10|130.48|129.08|130.47|129.07|130.48|129.08|130.47|129.07|2
1654549650000|2022-06-06 21:07:30|130.46|129.06|130.48|129.08|130.48|129.08|130.46|129.06|2
1654549690000|2022-06-06 21:08:10|130.47|129.07|130.39|128.99|130.47|129.07|130.39|128.99|4
1654549700000|2022-06-06 21:08:20|130.38|128.98|130.38|128.98|130.38|128.98|130.38|128.98|1
1654549720000|2022-06-06 21:08:40|130.37|128.97|130.37|128.97|130.37|128.97|130.37|128.97|1
1654549740000|2022-06-06 21:09:00|130.38|128.98|130.46|129.06|130.46|129.06|130.36|128.96|7
1654549750000|2022-06-06 21:09:10|130.47|129.07|130.45|129.05|130.47|129.07|130.45|129.05|3
1654549800000|2022-06-06 21:10:00|130.47|129.07|130.48|129.08|130.48|129.08|130.47|129.07|2
1654549850000|2022-06-06 21:10:50|130.46|129.06|130.54|129.14|130.54|129.14|130.45|129.05|9
1654549870000|2022-06-06 21:11:10|130.53|129.13|130.55|129.15|130.55|129.15|130.52|129.12|3
1654549880000|2022-06-06 21:11:20|130.54|129.14|130.54|129.14|130.54|129.14|130.54|129.14|1
1654549890000|2022-06-06 21:11:30|130.56|129.16|130.56|129.16|130.56|129.16|130.56|129.16|1
1654549900000|2022-06-06 21:11:40|130.57|129.17|130.59|129.19|130.59|129.19|130.57|129.17|2
1654549920000|2022-06-06 21:12:00|130.6|129.2|130.6|129.2|130.6|129.2|130.6|129.2|1
1654550000000|2022-06-06 21:13:20|130.61|129.21|130.61|129.21|130.61|129.21|130.61|129.21|1
1654550030000|2022-06-06 21:13:50|130.64|129.24|130.64|129.24|130.64|129.24|130.63|129.23|3
1654550040000|2022-06-06 21:14:00|130.65|129.25|130.67|129.27|130.67|129.27|130.65|129.25|3
1654550050000|2022-06-06 21:14:10|130.66|129.26|130.66|129.26|130.66|129.26|130.66|129.26|1
1654550060000|2022-06-06 21:14:20|130.62|129.22|130.6|129.2|130.62|129.22|130.6|129.2|2
1654550090000|2022-06-06 21:14:50|130.61|129.21|130.64|129.24|130.64|129.24|130.61|129.21|8
1654550100000|2022-06-06 21:15:00|130.65|129.25|130.65|129.25|130.65|129.25|130.65|129.25|1
1654550130000|2022-06-06 21:15:30|130.66|129.26|130.66|129.26|130.66|129.26|130.66|129.26|1
1654550150000|2022-06-06 21:15:50|130.65|129.25|130.65|129.25|130.65|129.25|130.65|129.25|1
1654550160000|2022-06-06 21:16:00|130.67|129.27|130.62|129.22|130.67|129.27|130.62|129.22|4
1654550170000|2022-06-06 21:16:10|130.61|129.21|130.62|129.22|130.62|129.22|130.6|129.2|3
1654550180000|2022-06-06 21:16:20|130.61|129.21|130.62|129.22|130.62|129.22|130.61|129.21|2
1654550190000|2022-06-06 21:16:30|130.61|129.21|130.61|129.21|130.62|129.22|130.61|129.21|5
1654550210000|2022-06-06 21:16:50|130.62|129.22|130.62|129.22|130.62|129.22|130.61|129.21|5
1654550220000|2022-06-06 21:17:00|130.61|129.21|130.61|129.21|130.62|129.22|130.61|129.21|5
1654550230000|2022-06-06 21:17:10|130.63|129.23|130.62|129.22|130.63|129.23|130.62|129.22|2
1654550270000|2022-06-06 21:17:50|130.65|129.25|130.66|129.26|130.67|129.27|130.65|129.25|3
1654550280000|2022-06-06 21:18:00|130.65|129.25|130.65|129.25|130.65|129.25|130.65|129.25|1
1654550300000|2022-06-06 21:18:20|130.64|129.24|130.59|129.19|130.64|129.24|130.59|129.19|6
1654550310000|2022-06-06 21:18:30|130.6|129.2|130.6|129.2|130.6|129.2|130.6|129.2|1
1654550330000|2022-06-06 21:18:50|130.61|129.21|130.6|129.2|130.61|129.21|130.6|129.2|2
1654550340000|2022-06-06 21:19:00|130.59|129.19|130.6|129.2|130.6|129.2|130.59|129.19|2
1654550350000|2022-06-06 21:19:10|130.61|129.21|130.65|129.25|130.65|129.25|130.61|129.21|2
1654550370000|2022-06-06 21:19:30|130.66|129.26|130.67|129.27|130.67|129.27|130.66|129.26|2
1654550410000|2022-06-06 21:20:10|130.66|129.26|130.61|129.21|130.66|129.26|130.61|129.21|7
1654550420000|2022-06-06 21:20:20|130.62|129.22|130.61|129.21|130.62|129.22|130.61|129.21|4
1654550440000|2022-06-06 21:20:40|130.67|129.27|130.72|129.32|130.72|129.32|130.67|129.27|4
1654550460000|2022-06-06 21:21:00|130.74|129.34|130.75|129.35|130.75|129.35|130.74|129.34|2
1654550470000|2022-06-06 21:21:10|130.74|129.34|130.7|129.3|130.74|129.34|130.7|129.3|4
1654550480000|2022-06-06 21:21:20|130.69|129.29|130.68|129.28|130.69|129.29|130.68|129.28|4
1654550490000|2022-06-06 21:21:30|130.69|129.29|130.68|129.28|130.69|129.29|130.68|129.28|4
1654550500000|2022-06-06 21:21:40|130.67|129.27|130.68|129.28|130.68|129.28|130.67|129.27|2
1654550510000|2022-06-06 21:21:50|130.67|129.27|130.68|129.28|130.69|129.29|130.67|129.27|5
1654550520000|2022-06-06 21:22:00|130.67|129.27|130.68|129.28|130.68|129.28|130.67|129.27|2
1654550530000|2022-06-06 21:22:10|130.67|129.27|130.68|129.28|130.68|129.28|130.67|129.27|2
1654550570000|2022-06-06 21:22:50|130.69|129.29|130.68|129.28|130.69|129.29|130.68|129.28|2
1654550580000|2022-06-06 21:23:00|130.69|129.29|130.69|129.29|130.69|129.29|130.68|129.28|3
1654550590000|2022-06-06 21:23:10|130.68|129.28|130.69|129.29|130.69|129.29|130.68|129.28|2
1654550600000|2022-06-06 21:23:20|130.68|129.28|130.68|129.28|130.68|129.28|130.68|129.28|1
1654550620000|2022-06-06 21:23:40|130.69|129.29|130.59|129.19|130.69|129.29|130.59|129.19|5
1654550630000|2022-06-06 21:23:50|130.58|129.18|130.58|129.18|130.58|129.18|130.58|129.18|1
1654550640000|2022-06-06 21:24:00|130.57|129.17|130.58|129.18|130.58|129.18|130.57|129.17|2
1654550660000|2022-06-06 21:24:20|130.62|129.22|130.61|129.21|130.62|129.22|130.61|129.21|2
1654550680000|2022-06-06 21:24:40|130.6|129.2|130.6|129.2|130.6|129.2|130.6|129.2|1
1654550710000|2022-06-06 21:25:10|130.59|129.19|130.58|129.18|130.59|129.19|130.58|129.18|2
1654550750000|2022-06-06 21:25:50|130.6|129.2|130.59|129.19|130.6|129.2|130.59|129.19|2
1654550760000|2022-06-06 21:26:00|130.6|129.2|130.59|129.19|130.6|129.2|130.59|129.19|2
1654550770000|2022-06-06 21:26:10|130.61|129.21|130.64|129.24|130.64|129.24|130.6|129.2|4
1654550780000|2022-06-06 21:26:20|130.63|129.23|130.58|129.18|130.63|129.23|130.58|129.18|5
1654550800000|2022-06-06 21:26:40|130.59|129.19|130.59|129.19|130.59|129.19|130.59|129.19|1
1654550840000|2022-06-06 21:27:20|130.58|129.18|130.58|129.18|130.58|129.18|130.58|129.18|1
1654550870000|2022-06-06 21:27:50|130.59|129.19|130.59|129.19|130.59|129.19|130.59|129.19|1
1654550890000|2022-06-06 21:28:10|130.6|129.2|130.61|129.21|130.64|129.24|130.6|129.2|5
1654550920000|2022-06-06 21:28:40|130.63|129.23|130.62|129.22|130.63|129.23|130.62|129.22|4
1654550930000|2022-06-06 21:28:50|130.61|129.21|130.63|129.23|130.63|129.23|130.61|129.21|3
1654550950000|2022-06-06 21:29:10|130.62|129.22|130.64|129.24|130.64|129.24|130.62|129.22|3
1654550960000|2022-06-06 21:29:20|130.63|129.23|130.64|129.24|130.65|129.25|130.62|129.22|8
1654550970000|2022-06-06 21:29:30|130.65|129.25|130.64|129.24|130.65|129.25|130.64|129.24|4
1654550980000|2022-06-06 21:29:40|130.65|129.25|130.65|129.25|130.65|129.25|130.64|129.24|3
1654550990000|2022-06-06 21:29:50|130.64|129.24|130.64|129.24|130.64|129.24|130.64|129.24|1
1654551010000|2022-06-06 21:30:10|130.63|129.23|130.61|129.21|130.63|129.23|130.61|129.21|3
1654551020000|2022-06-06 21:30:20|130.6|129.2|130.56|129.16|130.6|129.2|130.56|129.16|5
1654551030000|2022-06-06 21:30:30|130.54|129.14|130.52|129.12|130.54|129.14|130.52|129.12|5
1654551040000|2022-06-06 21:30:40|130.53|129.13|130.52|129.12|130.53|129.13|130.52|129.12|2
1654551050000|2022-06-06 21:30:50|130.55|129.15|130.52|129.12|130.56|129.16|130.52|129.12|9
1654551060000|2022-06-06 21:31:00|130.53|129.13|130.51|129.11|130.55|129.15|130.5|129.1|6
1654551070000|2022-06-06 21:31:10|130.5|129.1|130.41|129.01|130.5|129.1|130.4|129|13
1654551080000|2022-06-06 21:31:20|130.4|129|130.39|128.99|130.41|129.01|130.38|128.98|6
1654551090000|2022-06-06 21:31:30|130.38|128.98|130.38|128.98|130.4|129|130.38|128.98|8
1654551100000|2022-06-06 21:31:40|130.4|129|130.37|128.97|130.4|129|130.37|128.97|3
1654551110000|2022-06-06 21:31:50|130.38|128.98|130.38|128.98|130.4|129|130.38|128.98|4
1654551120000|2022-06-06 21:32:00|130.37|128.97|130.35|128.95|130.38|128.98|130.35|128.95|12
1654551130000|2022-06-06 21:32:10|130.38|128.98|130.38|128.98|130.38|128.98|130.35|128.95|9
1654551140000|2022-06-06 21:32:20|130.35|128.95|130.37|128.97|130.38|128.98|130.34|128.94|11
1654551150000|2022-06-06 21:32:30|130.34|128.94|130.37|128.97|130.38|128.98|130.34|128.94|7
1654551160000|2022-06-06 21:32:40|130.38|128.98|130.37|128.97|130.38|128.98|130.37|128.97|2
1654551170000|2022-06-06 21:32:50|130.39|128.99|130.39|128.99|130.39|128.99|130.38|128.98|3
1654551180000|2022-06-06 21:33:00|130.38|128.98|130.46|129.06|130.46|129.06|130.38|128.98|5
1654551200000|2022-06-06 21:33:20|130.43|129.03|130.43|129.03|130.43|129.03|130.43|129.03|1
1654551210000|2022-06-06 21:33:30|130.42|129.02|130.42|129.02|130.42|129.02|130.42|129.02|1
1654551220000|2022-06-06 21:33:40|130.41|129.01|130.45|129.05|130.45|129.05|130.41|129.01|3
1654551230000|2022-06-06 21:33:50|130.42|129.02|130.44|129.04|130.44|129.04|130.42|129.02|4
1654551240000|2022-06-06 21:34:00|130.43|129.03|130.43|129.03|130.44|129.04|130.42|129.02|7
1654551250000|2022-06-06 21:34:10|130.42|129.02|130.42|129.02|130.42|129.02|130.41|129.01|5
1654551260000|2022-06-06 21:34:20|130.45|129.05|130.46|129.06|130.46|129.06|130.45|129.05|2
1654551270000|2022-06-06 21:34:30|130.47|129.07|130.49|129.09|130.49|129.09|130.47|129.07|4
1654551280000|2022-06-06 21:34:40|130.5|129.1|130.5|129.1|130.5|129.1|130.5|129.1|1
1654551290000|2022-06-06 21:34:50|130.49|129.09|130.49|129.09|130.5|129.1|130.49|129.09|3
1654551300000|2022-06-06 21:35:00|130.52|129.12|130.5|129.1|130.52|129.12|130.5|129.1|3
1654551340000|2022-06-06 21:35:40|130.46|129.06|130.5|129.1|130.5|129.1|130.46|129.06|4
1654551350000|2022-06-06 21:35:50|130.52|129.12|130.52|129.12|130.52|129.12|130.51|129.11|3
1654551380000|2022-06-06 21:36:20|130.53|129.13|130.53|129.13|130.53|129.13|130.53|129.13|1
1654551400000|2022-06-06 21:36:40|130.54|129.14|130.55|129.15|130.56|129.16|130.54|129.14|4
1654551420000|2022-06-06 21:37:00|130.56|129.16|130.59|129.19|130.59|129.19|130.55|129.15|5
1654551460000|2022-06-06 21:37:40|130.58|129.18|130.57|129.17|130.58|129.18|130.57|129.17|2
1654551470000|2022-06-06 21:37:50|130.58|129.18|130.6|129.2|130.62|129.22|130.58|129.18|4
1654551480000|2022-06-06 21:38:00|130.61|129.21|130.61|129.21|130.61|129.21|130.61|129.21|1
1654551490000|2022-06-06 21:38:10|130.59|129.19|130.6|129.2|130.6|129.2|130.58|129.18|7
1654551510000|2022-06-06 21:38:30|130.59|129.19|130.59|129.19|130.59|129.19|130.59|129.19|1
1654551530000|2022-06-06 21:38:50|130.58|129.18|130.63|129.23|130.63|129.23|130.58|129.18|7
1654551540000|2022-06-06 21:39:00|130.62|129.22|130.62|129.22|130.62|129.22|130.62|129.22|1
1654551550000|2022-06-06 21:39:10|130.61|129.21|130.62|129.22|130.63|129.23|130.6|129.2|7
1654551560000|2022-06-06 21:39:20|130.61|129.21|130.61|129.21|130.61|129.21|130.61|129.21|1
1654551580000|2022-06-06 21:39:40|130.62|129.22|130.62|129.22|130.62|129.22|130.62|129.22|1
1654551600000|2022-06-06 21:40:00|130.63|129.23|130.62|129.22|130.63|129.23|130.62|129.22|2
1654551610000|2022-06-06 21:40:10|130.61|129.21|130.61|129.21|130.62|129.22|130.61|129.21|3
1654551640000|2022-06-06 21:40:40|130.63|129.23|130.63|129.23|130.63|129.23|130.63|129.23|1
1654551650000|2022-06-06 21:40:50|130.65|129.25|130.62|129.22|130.65|129.25|130.62|129.22|5
1654551710000|2022-06-06 21:41:50|130.63|129.23|130.63|129.23|130.63|129.23|130.63|129.23|1
1654551730000|2022-06-06 21:42:10|130.62|129.22|130.62|129.22|130.62|129.22|130.62|129.22|1
1654551740000|2022-06-06 21:42:20|130.61|129.21|130.62|129.22|130.62|129.22|130.61|129.21|2
1654551780000|2022-06-06 21:43:00|130.63|129.23|130.63|129.23|130.63|129.23|130.63|129.23|1
1654551830000|2022-06-06 21:43:50|130.64|129.24|130.63|129.23|130.64|129.24|130.63|129.23|2
1654551840000|2022-06-06 21:44:00|130.64|129.24|130.64|129.24|130.64|129.24|130.64|129.24|1
1654551860000|2022-06-06 21:44:20|130.63|129.23|130.64|129.24|130.64|129.24|130.63|129.23|2
1654551870000|2022-06-06 21:44:30|130.63|129.23|130.63|129.23|130.64|129.24|130.63|129.23|3
1654551900000|2022-06-06 21:45:00|130.62|129.22|130.63|129.23|130.63|129.23|130.62|129.22|2
1654551910000|2022-06-06 21:45:10|130.64|129.24|130.63|129.23|130.64|129.24|130.63|129.23|2
1654551920000|2022-06-06 21:45:20|130.66|129.26|130.68|129.28|130.68|129.28|130.66|129.26|3
1654551930000|2022-06-06 21:45:30|130.7|129.3|130.7|129.3|130.71|129.31|130.7|129.3|3
1654551960000|2022-06-06 21:46:00|130.69|129.29|130.7|129.3|130.7|129.3|130.69|129.29|4
1654551970000|2022-06-06 21:46:10|130.69|129.29|130.69|129.29|130.7|129.3|130.69|129.29|5
1654551980000|2022-06-06 21:46:20|130.7|129.3|130.69|129.29|130.7|129.3|130.69|129.29|2
1654552000000|2022-06-06 21:46:40|130.63|129.23|130.61|129.21|130.63|129.23|130.61|129.21|3
1654552010000|2022-06-06 21:46:50|130.62|129.22|130.62|129.22|130.62|129.22|130.62|129.22|1
1654552020000|2022-06-06 21:47:00|130.61|129.21|130.61|129.21|130.61|129.21|130.61|129.21|1
1654552050000|2022-06-06 21:47:30|130.62|129.22|130.62|129.22|130.62|129.22|130.62|129.22|1
1654552090000|2022-06-06 21:48:10|130.63|129.23|130.7|129.3|130.7|129.3|130.63|129.23|2
1654552120000|2022-06-06 21:48:40|130.68|129.28|130.63|129.23|130.68|129.28|130.63|129.23|2
1654552130000|2022-06-06 21:48:50|130.62|129.22|130.62|129.22|130.62|129.22|130.62|129.22|1
1654552140000|2022-06-06 21:49:00|130.61|129.21|130.61|129.21|130.61|129.21|130.61|129.21|1
1654552160000|2022-06-06 21:49:20|130.62|129.22|130.62|129.22|130.62|129.22|130.62|129.22|1
1654552220000|2022-06-06 21:50:20|130.61|129.21|130.62|129.22|130.62|129.22|130.61|129.21|2
1654552310000|2022-06-06 21:51:50|130.63|129.23|130.63|129.23|130.65|129.25|130.62|129.22|4
1654552320000|2022-06-06 21:52:00|130.62|129.22|130.63|129.23|130.65|129.25|130.62|129.22|3
1654552340000|2022-06-06 21:52:20|130.62|129.22|130.62|129.22|130.62|129.22|130.62|129.22|1
1654552350000|2022-06-06 21:52:30|130.65|129.25|130.63|129.23|130.65|129.25|130.63|129.23|4
1654552360000|2022-06-06 21:52:40|130.65|129.25|130.63|129.23|130.65|129.25|130.62|129.22|5
1654552370000|2022-06-06 21:52:50|130.62|129.22|130.62|129.22|130.62|129.22|130.62|129.22|1
1654552390000|2022-06-06 21:53:10|130.65|129.25|130.62|129.22|130.65|129.25|130.62|129.22|3
1654552400000|2022-06-06 21:53:20|130.63|129.23|130.65|129.25|130.65|129.25|130.63|129.23|2
1654552420000|2022-06-06 21:53:40|130.63|129.23|130.63|129.23|130.63|129.23|130.63|129.23|1
1654552430000|2022-06-06 21:53:50|130.65|129.25|130.7|129.3|130.7|129.3|130.65|129.25|3
1654552640000|2022-06-06 21:57:20|130.72|129.32|130.7|129.3|130.72|129.32|130.7|129.3|2
1654552720000|2022-06-06 21:58:40|130.68|129.28|130.7|129.3|130.7|129.3|130.68|129.28|2
1654552760000|2022-06-06 21:59:20|130.73|129.33|130.91|129.51|130.92|129.52|130.73|129.33|7
1654552770000|2022-06-06 21:59:30|130.96|129.56|130.93|129.53|130.96|129.56|130.93|129.53|2
1654552790000|2022-06-06 21:59:50|130.91|129.51|130.91|129.51|130.91|129.51|130.91|129.51|1
1654552800000|2022-06-06 22:00:00|130.92|129.52|130.92|129.52|130.97|129.57|130.92|129.52|3
1654552810000|2022-06-06 22:00:10|130.94|129.54|130.92|129.52|130.98|129.58|130.92|129.52|5
1654552840000|2022-06-06 22:00:40|130.94|129.54|130.94|129.54|130.94|129.54|130.94|129.54|1
1654552850000|2022-06-06 22:00:50|130.92|129.52|130.92|129.52|130.92|129.52|130.92|129.52|1
1654552860000|2022-06-06 22:01:00|130.91|129.51|130.91|129.51|130.93|129.53|130.91|129.51|3
1654552870000|2022-06-06 22:01:10|130.92|129.52|130.93|129.53|130.93|129.53|130.92|129.52|2
1654552880000|2022-06-06 22:01:20|130.92|129.52|130.92|129.52|130.92|129.52|130.92|129.52|1
1654552920000|2022-06-06 22:02:00|130.93|129.53|130.92|129.52|130.96|129.56|130.92|129.52|3
1654552950000|2022-06-06 22:02:30|130.91|129.51|130.91|129.51|130.91|129.51|130.91|129.51|1
1654552960000|2022-06-06 22:02:40|130.92|129.52|130.92|129.52|130.92|129.52|130.92|129.52|1
1654552970000|2022-06-06 22:02:50|130.94|129.54|130.92|129.52|130.97|129.57|130.92|129.52|4
1654553030000|2022-06-06 22:03:50|130.94|129.54|130.98|129.58|130.98|129.58|130.94|129.54|3
1654553040000|2022-06-06 22:04:00|130.97|129.57|130.97|129.57|131.01|129.61|130.97|129.57|3
1654553060000|2022-06-06 22:04:20|130.98|129.58|130.97|129.57|130.98|129.58|130.97|129.57|2
1654553090000|2022-06-06 22:04:50|131.02|129.62|131.02|129.62|131.02|129.62|131.02|129.62|1
1654553100000|2022-06-06 22:05:00|131.03|129.63|131.08|129.68|131.09|129.69|131|129.6|9
1654553110000|2022-06-06 22:05:10|131.1|129.7|131.17|129.77|131.17|129.77|131.1|129.7|8
1654553120000|2022-06-06 22:05:20|131.14|129.74|131.12|129.72|131.14|129.74|131.12|129.72|2
1654553180000|2022-06-06 22:06:20|131.14|129.74|131.21|129.81|131.21|129.81|131.13|129.73|3
1654553190000|2022-06-06 22:06:30|131.22|129.82|131.22|129.82|131.22|129.82|131.22|129.82|1
1654553200000|2022-06-06 22:06:40|131.25|129.85|131.29|129.89|131.29|129.89|131.25|129.85|3
1654553210000|2022-06-06 22:06:50|131.33|129.93|131.45|130.05|131.45|130.05|131.33|129.93|8
1654553240000|2022-06-06 22:07:20|131.5|130.1|131.5|130.1|131.5|130.1|131.5|130.1|1
1654553270000|2022-06-06 22:07:50|131.45|130.05|131.46|130.06|131.46|130.06|131.43|130.03|4
1654553280000|2022-06-06 22:08:00|131.45|130.05|131.43|130.03|131.45|130.05|131.43|130.03|3
1654553300000|2022-06-06 22:08:20|131.4|130|131.41|130.01|131.41|130.01|131.4|130|2
1654553310000|2022-06-06 22:08:30|131.44|130.04|131.41|130.01|131.44|130.04|131.41|130.01|8
1654553320000|2022-06-06 22:08:40|131.42|130.02|131.42|130.02|131.43|130.03|131.42|130.02|3
1654553330000|2022-06-06 22:08:50|131.44|130.04|131.49|130.09|131.49|130.09|131.44|130.04|2
1654553340000|2022-06-06 22:09:00|131.44|130.04|131.5|130.1|131.5|130.1|131.43|130.03|4
1654553350000|2022-06-06 22:09:10|131.51|130.11|131.52|130.12|131.53|130.13|131.51|130.11|5
1654553360000|2022-06-06 22:09:20|131.53|130.13|131.52|130.12|131.53|130.13|131.52|130.12|6
1654553420000|2022-06-06 22:10:20|131.51|130.11|131.5|130.1|131.51|130.11|131.5|130.1|2
1654553450000|2022-06-06 22:10:50|131.49|130.09|131.48|130.08|131.49|130.09|131.48|130.08|2
1654553460000|2022-06-06 22:11:00|131.47|130.07|131.42|130.02|131.47|130.07|131.42|130.02|2
1654553470000|2022-06-06 22:11:10|131.44|130.04|131.44|130.04|131.44|130.04|131.44|130.04|1
1654553510000|2022-06-06 22:11:50|131.42|130.02|131.42|130.02|131.42|130.02|131.42|130.02|1
1654553540000|2022-06-06 22:12:20|131.43|130.03|131.42|130.02|131.43|130.03|131.42|130.02|2
1654553580000|2022-06-06 22:13:00|131.43|130.03|131.41|130.01|131.43|130.03|131.41|130.01|3
1654553600000|2022-06-06 22:13:20|131.36|129.96|131.36|129.96|131.36|129.96|131.36|129.96|1
1654553620000|2022-06-06 22:13:40|131.41|130.01|131.41|130.01|131.41|130.01|131.41|130.01|1
1654553650000|2022-06-06 22:14:10|131.4|130|131.4|130|131.4|130|131.32|129.92|8
1654553660000|2022-06-06 22:14:20|131.39|129.99|131.41|130.01|131.41|130.01|131.33|129.93|8
1654553670000|2022-06-06 22:14:30|131.4|130|131.32|129.92|131.4|130|131.31|129.91|6
1654553680000|2022-06-06 22:14:40|131.31|129.91|131.12|129.72|131.32|129.92|131.12|129.72|12
1654553690000|2022-06-06 22:14:50|131.13|129.73|131.21|129.81|131.22|129.82|131.12|129.72|13
1654553700000|2022-06-06 22:15:00|131.18|129.78|131.15|129.75|131.18|129.78|131.14|129.74|8
1654553710000|2022-06-06 22:15:10|131.2|129.8|131.14|129.74|131.21|129.81|131.12|129.72|9
1654553720000|2022-06-06 22:15:20|131.17|129.77|131.11|129.71|131.17|129.77|131.11|129.71|5
1654553730000|2022-06-06 22:15:30|131.13|129.73|131.02|129.62|131.13|129.73|131.02|129.62|9
1654553740000|2022-06-06 22:15:40|131.03|129.63|131.02|129.62|131.04|129.64|131.02|129.62|5
1654553750000|2022-06-06 22:15:50|131.03|129.63|131.03|129.63|131.03|129.63|131.02|129.62|3
1654553760000|2022-06-06 22:16:00|131.05|129.65|131.02|129.62|131.05|129.65|131.02|129.62|4
1654553770000|2022-06-06 22:16:10|131.03|129.63|131.03|129.63|131.03|129.63|131.02|129.62|3
1654553780000|2022-06-06 22:16:20|131.07|129.67|131|129.6|131.07|129.67|130.99|129.59|6
1654553790000|2022-06-06 22:16:30|131.04|129.64|130.94|129.54|131.04|129.64|130.94|129.54|8
1654553800000|2022-06-06 22:16:40|130.93|129.53|131.02|129.62|131.02|129.62|130.92|129.52|9
1654553810000|2022-06-06 22:16:50|131.01|129.61|131.01|129.61|131.01|129.61|131.01|129.61|1
1654553830000|2022-06-06 22:17:10|131|129.6|131.01|129.61|131.01|129.61|131|129.6|2
1654553850000|2022-06-06 22:17:30|130.99|129.59|130.99|129.59|130.99|129.59|130.98|129.58|3
1654553860000|2022-06-06 22:17:40|131.01|129.61|131.01|129.61|131.03|129.63|131.01|129.61|3
1654553870000|2022-06-06 22:17:50|131|129.6|131|129.6|131|129.6|131|129.6|1
1654553880000|2022-06-06 22:18:00|131.01|129.61|130.93|129.53|131.01|129.61|130.91|129.51|4
1654553910000|2022-06-06 22:18:30|130.91|129.51|130.91|129.51|130.91|129.51|130.91|129.51|1
1654553920000|2022-06-06 22:18:40|130.96|129.56|130.9|129.5|130.96|129.56|130.9|129.5|3
1654553930000|2022-06-06 22:18:50|130.92|129.52|130.9|129.5|130.92|129.52|130.9|129.5|3
1654553950000|2022-06-06 22:19:10|130.91|129.51|130.99|129.59|130.99|129.59|130.91|129.51|3
1654553960000|2022-06-06 22:19:20|130.97|129.57|130.91|129.51|130.97|129.57|130.91|129.51|3
1654553970000|2022-06-06 22:19:30|130.9|129.5|130.91|129.51|130.91|129.51|130.9|129.5|2
1654553980000|2022-06-06 22:19:40|130.92|129.52|130.9|129.5|130.92|129.52|130.9|129.5|5
1654553990000|2022-06-06 22:19:50|130.91|129.51|130.9|129.5|130.91|129.51|130.9|129.5|2
1654554050000|2022-06-06 22:20:50|130.89|129.49|130.85|129.45|130.89|129.49|130.82|129.42|6
1654554060000|2022-06-06 22:21:00|130.81|129.41|130.81|129.41|130.81|129.41|130.81|129.41|1
1654554070000|2022-06-06 22:21:10|130.83|129.43|130.83|129.43|130.83|129.43|130.81|129.41|3
1654554080000|2022-06-06 22:21:20|130.81|129.41|130.81|129.41|130.81|129.41|130.81|129.41|1
1654554100000|2022-06-06 22:21:40|130.84|129.44|130.9|129.5|130.9|129.5|130.84|129.44|3
1654554130000|2022-06-06 22:22:10|130.89|129.49|130.89|129.49|130.89|129.49|130.89|129.49|1
1654554150000|2022-06-06 22:22:30|130.87|129.47|130.84|129.44|130.87|129.47|130.84|129.44|3
1654554160000|2022-06-06 22:22:40|130.83|129.43|130.8|129.4|130.83|129.43|130.8|129.4|2
1654554170000|2022-06-06 22:22:50|130.85|129.45|130.84|129.44|130.85|129.45|130.82|129.42|3
1654554180000|2022-06-06 22:23:00|130.8|129.4|130.8|129.4|130.85|129.45|130.8|129.4|6
1654554210000|2022-06-06 22:23:30|130.85|129.45|130.8|129.4|130.85|129.45|130.8|129.4|3
1654554220000|2022-06-06 22:23:40|130.82|129.42|130.8|129.4|130.84|129.44|130.8|129.4|5
1654554240000|2022-06-06 22:24:00|130.86|129.46|130.8|129.4|130.86|129.46|130.8|129.4|2
1654554260000|2022-06-06 22:24:20|130.82|129.42|130.8|129.4|130.82|129.42|130.8|129.4|6
1654554270000|2022-06-06 22:24:30|130.82|129.42|130.82|129.42|130.82|129.42|130.8|129.4|5
1654554280000|2022-06-06 22:24:40|130.84|129.44|130.84|129.44|130.84|129.44|130.82|129.42|3
1654554290000|2022-06-06 22:24:50|130.82|129.42|130.82|129.42|130.82|129.42|130.82|129.42|1
1654554300000|2022-06-06 22:25:00|130.8|129.4|130.8|129.4|130.81|129.41|130.77|129.37|8
1654554310000|2022-06-06 22:25:10|130.78|129.38|130.8|129.4|130.8|129.4|130.78|129.38|2
1654554320000|2022-06-06 22:25:20|130.82|129.42|130.8|129.4|130.82|129.42|130.8|129.4|4
1654554330000|2022-06-06 22:25:30|130.79|129.39|130.79|129.39|130.79|129.39|130.79|129.39|1
1654554360000|2022-06-06 22:26:00|130.83|129.43|130.8|129.4|130.83|129.43|130.79|129.39|3
1654554370000|2022-06-06 22:26:10|130.82|129.42|130.81|129.41|130.89|129.49|130.81|129.41|6
1654554400000|2022-06-06 22:26:40|130.82|129.42|130.82|129.42|130.82|129.42|130.82|129.42|1
1654554410000|2022-06-06 22:26:50|130.8|129.4|130.8|129.4|130.8|129.4|130.8|129.4|1
1654554420000|2022-06-06 22:27:00|130.82|129.42|130.82|129.42|130.82|129.42|130.82|129.42|1
1654554430000|2022-06-06 22:27:10|130.8|129.4|130.8|129.4|130.8|129.4|130.8|129.4|1
1654554440000|2022-06-06 22:27:20|130.9|129.5|130.9|129.5|130.9|129.5|130.9|129.5|1
1654554480000|2022-06-06 22:28:00|130.91|129.51|130.91|129.51|130.93|129.53|130.9|129.5|4
1654554490000|2022-06-06 22:28:10|130.9|129.5|130.9|129.5|130.9|129.5|130.9|129.5|1
1654554500000|2022-06-06 22:28:20|130.91|129.51|130.9|129.5|130.91|129.51|130.9|129.5|2
1654554560000|2022-06-06 22:29:20|130.91|129.51|130.9|129.5|130.94|129.54|130.9|129.5|3
1654554600000|2022-06-06 22:30:00|130.94|129.54|130.9|129.5|130.94|129.54|130.9|129.5|3
1654554650000|2022-06-06 22:30:50|130.86|129.46|130.85|129.45|130.86|129.46|130.85|129.45|2
1654554660000|2022-06-06 22:31:00|130.84|129.44|130.81|129.41|130.86|129.46|130.81|129.41|6
1654554670000|2022-06-06 22:31:10|130.83|129.43|130.82|129.42|130.83|129.43|130.82|129.42|2
1654554680000|2022-06-06 22:31:20|130.83|129.43|130.79|129.39|130.83|129.43|130.79|129.39|6
1654554690000|2022-06-06 22:31:30|130.78|129.38|130.79|129.39|130.79|129.39|130.78|129.38|2
1654554700000|2022-06-06 22:31:40|130.77|129.37|130.79|129.39|130.79|129.39|130.77|129.37|2
1654554730000|2022-06-06 22:32:10|130.78|129.38|130.78|129.38|130.78|129.38|130.78|129.38|1
1654554760000|2022-06-06 22:32:40|130.79|129.39|130.79|129.39|130.8|129.4|130.79|129.39|3
1654554780000|2022-06-06 22:33:00|130.78|129.38|130.78|129.38|130.78|129.38|130.77|129.37|5
1654554790000|2022-06-06 22:33:10|130.77|129.37|130.76|129.36|130.78|129.38|130.76|129.36|3
1654554800000|2022-06-06 22:33:20|130.75|129.35|130.75|129.35|130.75|129.35|130.75|129.35|1
1654554810000|2022-06-06 22:33:30|130.7|129.3|130.58|129.18|130.7|129.3|130.58|129.18|3
1654554820000|2022-06-06 22:33:40|130.56|129.16|130.55|129.15|130.56|129.16|130.55|129.15|2
1654554830000|2022-06-06 22:33:50|130.58|129.18|130.58|129.18|130.58|129.18|130.58|129.18|1
1654554840000|2022-06-06 22:34:00|130.56|129.16|130.56|129.16|130.58|129.18|130.56|129.16|3
1654554890000|2022-06-06 22:34:50|130.58|129.18|130.58|129.18|130.58|129.18|130.58|129.18|1
1654554900000|2022-06-06 22:35:00|130.57|129.17|130.57|129.17|130.57|129.17|130.57|129.17|1
1654554910000|2022-06-06 22:35:10|130.58|129.18|130.58|129.18|130.58|129.18|130.58|129.18|1
1654555020000|2022-06-06 22:37:00|130.56|129.16|130.58|129.18|130.58|129.18|130.56|129.16|2
1654555030000|2022-06-06 22:37:10|130.56|129.16|130.58|129.18|130.58|129.18|130.56|129.16|2
1654555060000|2022-06-06 22:37:40|130.57|129.17|130.58|129.18|130.58|129.18|130.57|129.17|2
1654555080000|2022-06-06 22:38:00|130.61|129.21|130.61|129.21|130.62|129.22|130.6|129.2|4
1654555090000|2022-06-06 22:38:10|130.6|129.2|130.59|129.19|130.6|129.2|130.59|129.19|2
1654555100000|2022-06-06 22:38:20|130.58|129.18|130.58|129.18|130.58|129.18|130.58|129.18|1
1654555170000|2022-06-06 22:39:30|130.62|129.22|130.67|129.27|130.67|129.27|130.62|129.22|5
1654555230000|2022-06-06 22:40:30|130.66|129.26|130.66|129.26|130.67|129.27|130.66|129.26|19
1654555240000|2022-06-06 22:40:40|130.61|129.21|130.61|129.21|130.63|129.23|130.61|129.21|4
1654555300000|2022-06-06 22:41:40|130.6|129.2|130.59|129.19|130.6|129.2|130.59|129.19|2
1654555320000|2022-06-06 22:42:00|130.58|129.18|130.58|129.18|130.58|129.18|130.58|129.18|1
1654555390000|2022-06-06 22:43:10|130.57|129.17|130.46|129.06|130.57|129.17|130.46|129.06|3
1654555490000|2022-06-06 22:44:50|130.44|129.04|130.4|129|130.44|129.04|130.4|129|2
1654555510000|2022-06-06 22:45:10|130.44|129.04|130.48|129.08|130.48|129.08|130.44|129.04|2
1654555520000|2022-06-06 22:45:20|130.47|129.07|130.47|129.07|130.47|129.07|130.47|129.07|1
1654555550000|2022-06-06 22:45:50|130.46|129.06|130.41|129.01|130.46|129.06|130.41|129.01|3
1654555590000|2022-06-06 22:46:30|130.37|128.97|130.41|129.01|130.41|129.01|130.36|128.96|4
1654555630000|2022-06-06 22:47:10|130.42|129.02|130.46|129.06|130.46|129.06|130.42|129.02|4
1654555660000|2022-06-06 22:47:40|130.45|129.05|130.43|129.03|130.45|129.05|130.42|129.02|4
1654555670000|2022-06-06 22:47:50|130.44|129.04|130.45|129.05|130.45|129.05|130.44|129.04|2
1654555680000|2022-06-06 22:48:00|130.43|129.03|130.42|129.02|130.43|129.03|130.41|129.01|3
1654555690000|2022-06-06 22:48:10|130.4|129|130.4|129|130.4|129|130.4|129|1
1654555700000|2022-06-06 22:48:20|130.39|128.99|130.32|128.92|130.39|128.99|130.31|128.91|5
1654555710000|2022-06-06 22:48:30|130.31|128.91|130.29|128.89|130.31|128.91|130.29|128.89|2
1654555720000|2022-06-06 22:48:40|130.31|128.91|130.3|128.9|130.31|128.91|130.29|128.89|4
1654555730000|2022-06-06 22:48:50|130.28|128.88|130.23|128.83|130.28|128.88|130.23|128.83|4
1654555740000|2022-06-06 22:49:00|130.22|128.82|130.19|128.79|130.22|128.82|130.19|128.79|4
1654555750000|2022-06-06 22:49:10|130.18|128.78|130.1|128.7|130.18|128.78|130.02|128.62|13
1654555760000|2022-06-06 22:49:20|130.09|128.69|130.09|128.69|130.1|128.7|130.07|128.67|6
1654555770000|2022-06-06 22:49:30|130.08|128.68|130.13|128.73|130.13|128.73|130.08|128.68|5
1654555780000|2022-06-06 22:49:40|130.14|128.74|130.11|128.71|130.14|128.74|130.11|128.71|5
1654555800000|2022-06-06 22:50:00|130.12|128.72|130.11|128.71|130.12|128.72|130.11|128.71|2
1654555820000|2022-06-06 22:50:20|130.1|128.7|130.11|128.71|130.11|128.71|130.1|128.7|2
1654555830000|2022-06-06 22:50:30|130.12|128.72|130.11|128.71|130.12|128.72|130.1|128.7|3
1654555860000|2022-06-06 22:51:00|130.13|128.73|130.28|128.88|130.28|128.88|130.13|128.73|7
1654555880000|2022-06-06 22:51:20|130.3|128.9|130.3|128.9|130.3|128.9|130.3|128.9|1
1654555890000|2022-06-06 22:51:30|130.26|128.86|130.22|128.82|130.26|128.86|130.2|128.8|4
1654555900000|2022-06-06 22:51:40|130.21|128.81|130.27|128.87|130.27|128.87|130.21|128.81|7
1654555910000|2022-06-06 22:51:50|130.29|128.89|130.36|128.96|130.36|128.96|130.29|128.89|6
1654555920000|2022-06-06 22:52:00|130.35|128.95|130.32|128.92|130.35|128.95|130.32|128.92|4
1654555930000|2022-06-06 22:52:10|130.31|128.91|130.31|128.91|130.31|128.91|130.31|128.91|1
1654560000000|2022-06-07 00:00:00|130.99|129.59|131|129.6|131.01|129.61|130.99|129.59|4
1654560010000|2022-06-07 00:00:10|131.02|129.62|131.04|129.64|131.04|129.64|131|129.6|5
1654560030000|2022-06-07 00:00:30|131.03|129.63|131|129.6|131.03|129.63|131|129.6|7
1654560040000|2022-06-07 00:00:40|130.95|129.55|130.95|129.55|130.95|129.55|130.95|129.55|1
1654560050000|2022-06-07 00:00:50|130.93|129.53|130.94|129.54|130.94|129.54|130.93|129.53|2
1654560060000|2022-06-07 00:01:00|130.95|129.55|130.92|129.52|130.95|129.55|130.92|129.52|3
1654560070000|2022-06-07 00:01:10|130.91|129.51|130.93|129.53|130.94|129.54|130.9|129.5|4
1654560080000|2022-06-07 00:01:20|130.82|129.42|130.75|129.35|130.87|129.47|130.75|129.35|10
1654560090000|2022-06-07 00:01:30|130.77|129.37|130.74|129.34|130.79|129.39|130.74|129.34|7
1654560100000|2022-06-07 00:01:40|130.73|129.33|130.73|129.33|130.73|129.33|130.73|129.33|1
1654560110000|2022-06-07 00:01:50|130.72|129.32|130.6|129.2|130.72|129.32|130.59|129.19|7
1654560120000|2022-06-07 00:02:00|130.59|129.19|130.58|129.18|130.59|129.19|130.58|129.18|2
1654560130000|2022-06-07 00:02:10|130.57|129.17|130.57|129.17|130.57|129.17|130.57|129.17|1
1654560140000|2022-06-07 00:02:20|130.58|129.18|130.58|129.18|130.58|129.18|130.58|129.18|1
1654560150000|2022-06-07 00:02:30|130.57|129.17|130.58|129.18|130.58|129.18|130.57|129.17|2
1654560160000|2022-06-07 00:02:40|130.61|129.21|130.64|129.24|130.64|129.24|130.61|129.21|2
1654560170000|2022-06-07 00:02:50|130.66|129.26|130.61|129.21|130.66|129.26|130.6|129.2|5
1654560180000|2022-06-07 00:03:00|130.62|129.22|130.67|129.27|130.67|129.27|130.62|129.22|5
1654560190000|2022-06-07 00:03:10|130.75|129.35|130.69|129.29|130.76|129.36|130.68|129.28|6
1654560200000|2022-06-07 00:03:20|130.68|129.28|130.54|129.14|130.68|129.28|130.53|129.13|13
1654560210000|2022-06-07 00:03:30|130.59|129.19|130.58|129.18|130.59|129.19|130.58|129.18|2
1654560220000|2022-06-07 00:03:40|130.59|129.19|130.52|129.12|130.59|129.19|130.52|129.12|5
1654560230000|2022-06-07 00:03:50|130.51|129.11|130.43|129.03|130.52|129.12|130.43|129.03|6
1654560240000|2022-06-07 00:04:00|130.42|129.02|130.33|128.93|130.42|129.02|130.32|128.92|8
1654560250000|2022-06-07 00:04:10|130.32|128.92|130.32|128.92|130.32|128.92|130.31|128.91|3
1654560260000|2022-06-07 00:04:20|130.3|128.9|130.28|128.88|130.3|128.9|130.28|128.88|3
1654560270000|2022-06-07 00:04:30|130.29|128.89|130.18|128.78|130.29|128.89|130.17|128.77|10
1654560280000|2022-06-07 00:04:40|130.2|128.8|130.12|128.72|130.2|128.8|130.12|128.72|9
1654560300000|2022-06-07 00:05:00|130.11|128.71|130.05|128.65|130.11|128.71|130.02|128.62|15
1654560310000|2022-06-07 00:05:10|130.1|128.7|130.18|128.78|130.18|128.78|130.1|128.7|9
1654560320000|2022-06-07 00:05:20|130.19|128.79|130.19|128.79|130.19|128.79|130.19|128.79|1
1654560330000|2022-06-07 00:05:30|130.2|128.8|130.28|128.88|130.28|128.88|130.2|128.8|4
1654560340000|2022-06-07 00:05:40|130.27|128.87|130.24|128.84|130.27|128.87|130.24|128.84|3
1654560350000|2022-06-07 00:05:50|130.25|128.85|130.23|128.83|130.33|128.93|130.23|128.83|9
1654560360000|2022-06-07 00:06:00|130.25|128.85|130.29|128.89|130.31|128.91|130.22|128.82|13
1654560370000|2022-06-07 00:06:10|130.28|128.88|130.37|128.97|130.37|128.97|130.28|128.88|6
1654560400000|2022-06-07 00:06:40|130.41|129.01|130.44|129.04|130.44|129.04|130.41|129.01|3
1654560410000|2022-06-07 00:06:50|130.49|129.09|130.65|129.25|130.65|129.25|130.49|129.09|3
1654560420000|2022-06-07 00:07:00|130.88|129.48|130.9|129.5|130.9|129.5|130.88|129.48|4
1654560430000|2022-06-07 00:07:10|130.91|129.51|130.89|129.49|130.91|129.51|130.89|129.49|2
1654560440000|2022-06-07 00:07:20|130.88|129.48|130.89|129.49|130.89|129.49|130.88|129.48|2
1654560450000|2022-06-07 00:07:30|130.9|129.5|130.79|129.39|130.9|129.5|130.79|129.39|6
1654560460000|2022-06-07 00:07:40|130.85|129.45|130.94|129.54|130.94|129.54|130.82|129.42|9
1654560470000|2022-06-07 00:07:50|130.95|129.55|131.02|129.62|131.06|129.66|130.95|129.55|8
1654560480000|2022-06-07 00:08:00|131.04|129.64|131.02|129.62|131.04|129.64|131|129.6|6
1654560490000|2022-06-07 00:08:10|131|129.6|131.01|129.61|131.01|129.61|131|129.6|2
1654560500000|2022-06-07 00:08:20|131.05|129.65|131.11|129.71|131.11|129.71|131.05|129.65|5
1654560510000|2022-06-07 00:08:30|131.09|129.69|131.09|129.69|131.09|129.69|131.06|129.66|6
1654560530000|2022-06-07 00:08:50|131.1|129.7|131.14|129.74|131.14|129.74|131.1|129.7|5
1654560540000|2022-06-07 00:09:00|131.13|129.73|131.05|129.65|131.15|129.75|131.05|129.65|10
1654560550000|2022-06-07 00:09:10|131.02|129.62|131.01|129.61|131.02|129.62|131|129.6|7
1654560560000|2022-06-07 00:09:20|131.02|129.62|131.12|129.72|131.16|129.76|131.02|129.62|12
1654560570000|2022-06-07 00:09:30|131.09|129.69|131.07|129.67|131.09|129.69|131.03|129.63|10
1654560580000|2022-06-07 00:09:40|131.08|129.68|131.02|129.62|131.09|129.69|131.02|129.62|12
1654560590000|2022-06-07 00:09:50|131.01|129.61|130.98|129.58|131.01|129.61|130.97|129.57|4
1654560600000|2022-06-07 00:10:00|130.94|129.54|130.94|129.54|130.96|129.56|130.93|129.53|7
1654560610000|2022-06-07 00:10:10|130.95|129.55|130.92|129.52|130.99|129.59|130.91|129.51|9
1654560620000|2022-06-07 00:10:20|130.91|129.51|130.91|129.51|130.91|129.51|130.91|129.51|1
1654560630000|2022-06-07 00:10:30|130.92|129.52|130.96|129.56|130.96|129.56|130.91|129.51|4
1654560640000|2022-06-07 00:10:40|130.95|129.55|130.98|129.58|130.98|129.58|130.95|129.55|6
1654560650000|2022-06-07 00:10:50|130.99|129.59|131|129.6|131|129.6|130.99|129.59|2
1654560660000|2022-06-07 00:11:00|130.99|129.59|130.99|129.59|130.99|129.59|130.99|129.59|1
1654560670000|2022-06-07 00:11:10|130.98|129.58|130.9|129.5|130.99|129.59|130.9|129.5|11
1654560680000|2022-06-07 00:11:20|130.89|129.49|130.83|129.43|130.9|129.5|130.83|129.43|7
1654560690000|2022-06-07 00:11:30|130.73|129.33|130.78|129.38|130.78|129.38|130.67|129.27|10
1654560700000|2022-06-07 00:11:40|130.79|129.39|130.98|129.58|130.98|129.58|130.79|129.39|11
1654560710000|2022-06-07 00:11:50|130.99|129.59|131.09|129.69|131.09|129.69|130.99|129.59|7
1654560720000|2022-06-07 00:12:00|131.1|129.7|131.04|129.64|131.11|129.71|131.04|129.64|7
1654560730000|2022-06-07 00:12:10|131.02|129.62|131.04|129.64|131.05|129.65|130.99|129.59|8
1654560740000|2022-06-07 00:12:20|131.05|129.65|131.04|129.64|131.05|129.65|131.04|129.64|2
1654560750000|2022-06-07 00:12:30|131.03|129.63|131.09|129.69|131.09|129.69|131.02|129.62|3
1654560770000|2022-06-07 00:12:50|131.08|129.68|131.05|129.65|131.08|129.68|131.05|129.65|4
1654560780000|2022-06-07 00:13:00|131.04|129.64|131.04|129.64|131.06|129.66|131.03|129.63|7
1654560790000|2022-06-07 00:13:10|131.03|129.63|131.02|129.62|131.03|129.63|131.01|129.61|4
1654560800000|2022-06-07 00:13:20|130.96|129.56|130.87|129.47|130.96|129.56|130.87|129.47|9
1654560810000|2022-06-07 00:13:30|130.85|129.45|130.83|129.43|130.85|129.45|130.83|129.43|3
1654560820000|2022-06-07 00:13:40|130.82|129.42|130.82|129.42|130.82|129.42|130.82|129.42|1
1654560830000|2022-06-07 00:13:50|130.81|129.41|130.72|129.32|130.81|129.41|130.72|129.32|4
1654560840000|2022-06-07 00:14:00|130.73|129.33|130.57|129.17|130.73|129.33|130.57|129.17|9
1654560850000|2022-06-07 00:14:10|130.54|129.14|130.51|129.11|130.54|129.14|130.49|129.09|8
1654560860000|2022-06-07 00:14:20|130.48|129.08|130.42|129.02|130.48|129.08|130.41|129.01|9
1654560870000|2022-06-07 00:14:30|130.41|129.01|130.42|129.02|130.42|129.02|130.41|129.01|2
1654560900000|2022-06-07 00:15:00|130.41|129.01|130.34|128.94|130.41|129.01|130.33|128.93|6
1654560910000|2022-06-07 00:15:10|130.36|128.96|130.34|128.94|130.39|128.99|130.32|128.92|8
1654560920000|2022-06-07 00:15:20|130.37|128.97|130.43|129.03|130.48|129.08|130.37|128.97|8
1654560930000|2022-06-07 00:15:30|130.45|129.05|130.48|129.08|130.48|129.08|130.45|129.05|4
1654560940000|2022-06-07 00:15:40|130.5|129.1|130.7|129.3|130.7|129.3|130.5|129.1|12
1654560950000|2022-06-07 00:15:50|130.71|129.31|130.74|129.34|130.76|129.36|130.71|129.31|5
1654560960000|2022-06-07 00:16:00|130.81|129.41|130.83|129.43|130.83|129.43|130.79|129.39|5
1654560970000|2022-06-07 00:16:10|130.82|129.42|130.92|129.52|130.98|129.58|130.81|129.41|10
1654560980000|2022-06-07 00:16:20|130.94|129.54|130.95|129.55|130.98|129.58|130.93|129.53|11
1654560990000|2022-06-07 00:16:30|130.96|129.56|130.98|129.58|130.98|129.58|130.95|129.55|7
1654561000000|2022-06-07 00:16:40|130.97|129.57|130.93|129.53|130.97|129.57|130.91|129.51|8
1654561010000|2022-06-07 00:16:50|130.94|129.54|130.97|129.57|130.98|129.58|130.94|129.54|7
1654561020000|2022-06-07 00:17:00|130.98|129.58|130.99|129.59|130.99|129.59|130.98|129.58|2
1654561030000|2022-06-07 00:17:10|130.98|129.58|130.92|129.52|130.99|129.59|130.92|129.52|6
1654561040000|2022-06-07 00:17:20|130.91|129.51|130.94|129.54|130.95|129.55|130.91|129.51|6
1654561050000|2022-06-07 00:17:30|130.95|129.55|130.96|129.56|130.96|129.56|130.94|129.54|6
1654561060000|2022-06-07 00:17:40|130.93|129.53|130.93|129.53|130.93|129.53|130.93|129.53|1
1654561070000|2022-06-07 00:17:50|130.96|129.56|131.1|129.7|131.1|129.7|130.94|129.54|14
1654561080000|2022-06-07 00:18:00|131.09|129.69|131.05|129.65|131.1|129.7|131.05|129.65|10
1654561090000|2022-06-07 00:18:10|131.04|129.64|130.94|129.54|131.04|129.64|130.94|129.54|8
1654561100000|2022-06-07 00:18:20|130.95|129.55|130.95|129.55|130.95|129.55|130.95|129.55|1
1654561110000|2022-06-07 00:18:30|130.94|129.54|130.98|129.58|130.98|129.58|130.93|129.53|7
1654561120000|2022-06-07 00:18:40|130.97|129.57|130.94|129.54|130.98|129.58|130.94|129.54|5
1654561130000|2022-06-07 00:18:50|130.93|129.53|131|129.6|131|129.6|130.93|129.53|5
1654561140000|2022-06-07 00:19:00|130.99|129.59|130.99|129.59|130.99|129.59|130.99|129.59|1
1654561150000|2022-06-07 00:19:10|130.98|129.58|130.93|129.53|130.98|129.58|130.92|129.52|5
1654561160000|2022-06-07 00:19:20|130.95|129.55|130.93|129.53|130.95|129.55|130.93|129.53|2
1654561170000|2022-06-07 00:19:30|130.95|129.55|130.83|129.43|130.95|129.55|130.83|129.43|10
1654561190000|2022-06-07 00:19:50|130.84|129.44|130.81|129.41|130.84|129.44|130.79|129.39|8
1654561200000|2022-06-07 00:20:00|130.8|129.4|130.81|129.41|130.81|129.41|130.8|129.4|2
1654561210000|2022-06-07 00:20:10|130.86|129.46|130.83|129.43|130.89|129.49|130.83|129.43|7
1654561220000|2022-06-07 00:20:20|130.82|129.42|130.74|129.34|130.82|129.42|130.74|129.34|4
1654561230000|2022-06-07 00:20:30|130.72|129.32|130.72|129.32|130.72|129.32|130.72|129.32|1
1654561250000|2022-06-07 00:20:50|130.71|129.31|130.5|129.1|130.71|129.31|130.48|129.08|16
1654561260000|2022-06-07 00:21:00|130.49|129.09|130.54|129.14|130.54|129.14|130.49|129.09|12
1654561270000|2022-06-07 00:21:10|130.53|129.13|130.53|129.13|130.56|129.16|130.52|129.12|7
1654561280000|2022-06-07 00:21:20|130.52|129.12|130.44|129.04|130.52|129.12|130.43|129.03|12
1654561290000|2022-06-07 00:21:30|130.45|129.05|130.49|129.09|130.52|129.12|130.43|129.03|7
1654561300000|2022-06-07 00:21:40|130.48|129.08|130.51|129.11|130.52|129.12|130.48|129.08|4
1654561310000|2022-06-07 00:21:50|130.52|129.12|130.51|129.11|130.52|129.12|130.51|129.11|2
1654561320000|2022-06-07 00:22:00|130.52|129.12|130.06|128.66|130.52|129.12|130.06|128.66|25
1654561330000|2022-06-07 00:22:10|130.05|128.65|130.01|128.61|130.05|128.65|129.94|128.54|12
1654561340000|2022-06-07 00:22:20|130.02|128.62|130.15|128.75|130.15|128.75|130.02|128.62|17
1654561350000|2022-06-07 00:22:30|130.19|128.79|129.99|128.59|130.19|128.79|129.99|128.59|15
1654561360000|2022-06-07 00:22:40|129.96|128.56|129.67|128.27|129.96|128.56|129.67|128.27|17
1654561370000|2022-06-07 00:22:50|129.65|128.25|129.22|127.82|129.65|128.25|129.19|127.79|26
1654561380000|2022-06-07 00:23:00|129.24|127.84|129.23|127.83|129.32|127.92|129.22|127.82|12
1654561390000|2022-06-07 00:23:10|129.22|127.82|128.66|127.26|129.22|127.82|128.66|127.26|18
1654561400000|2022-06-07 00:23:20|128.64|127.24|128.33|126.93|128.66|127.26|128.24|126.84|27
1654561410000|2022-06-07 00:23:30|128.34|126.94|128.31|126.91|128.34|126.94|128.2|126.8|19
1654561420000|2022-06-07 00:23:40|128.29|126.89|128.41|127.01|128.41|127.01|128.26|126.86|9
1654561430000|2022-06-07 00:23:50|128.42|127.02|128.24|126.84|128.45|127.05|128.24|126.84|21
1654561440000|2022-06-07 00:24:00|128.23|126.83|128.13|126.73|128.23|126.83|128.04|126.64|16
1654561450000|2022-06-07 00:24:10|128.12|126.72|128.3|126.9|128.3|126.9|128.04|126.64|20
1654561460000|2022-06-07 00:24:20|128.26|126.86|128.23|126.83|128.28|126.88|128.2|126.8|16
1654561470000|2022-06-07 00:24:30|128.24|126.84|128.19|126.79|128.24|126.84|128.13|126.73|17
1654561480000|2022-06-07 00:24:40|128.21|126.81|128.08|126.68|128.21|126.81|128.05|126.65|19
1654561490000|2022-06-07 00:24:50|128.05|126.65|127.9|126.5|128.07|126.67|127.9|126.5|16
1654561500000|2022-06-07 00:25:00|127.87|126.47|127.51|126.11|127.87|126.47|127.47|126.07|18
1654561510000|2022-06-07 00:25:10|127.5|126.1|127.48|126.08|127.5|126.1|127.45|126.05|10
1654561520000|2022-06-07 00:25:20|127.5|126.1|127.58|126.18|127.6|126.2|127.45|126.05|13
1654561530000|2022-06-07 00:25:30|127.59|126.19|127.51|126.11|127.59|126.19|127.51|126.11|7
1654561540000|2022-06-07 00:25:40|127.5|126.1|127.42|126.02|127.5|126.1|127.38|125.98|13
1654561550000|2022-06-07 00:25:50|127.41|126.01|127.25|125.85|127.41|126.01|127.25|125.85|11
1654561560000|2022-06-07 00:26:00|127.24|125.84|127.48|126.08|127.48|126.08|127.23|125.83|14
1654561570000|2022-06-07 00:26:10|127.49|126.09|127.62|126.22|127.62|126.22|127.41|126.01|24
1654561580000|2022-06-07 00:26:20|127.61|126.21|127.58|126.18|127.64|126.24|127.57|126.17|19
1654561590000|2022-06-07 00:26:30|127.54|126.14|127.61|126.21|127.61|126.21|127.54|126.14|9
1654561600000|2022-06-07 00:26:40|127.6|126.2|127.5|126.1|127.6|126.2|127.5|126.1|8
1654561610000|2022-06-07 00:26:50|127.46|126.06|127.37|125.97|127.46|126.06|127.36|125.96|15
1654561620000|2022-06-07 00:27:00|127.39|125.99|127.55|126.15|127.55|126.15|127.39|125.99|20
1654561630000|2022-06-07 00:27:10|127.54|126.14|127.89|126.49|127.89|126.49|127.54|126.14|17
1654561640000|2022-06-07 00:27:20|127.9|126.5|127.93|126.53|127.96|126.56|127.89|126.49|14
1654561650000|2022-06-07 00:27:30|127.92|126.52|127.81|126.41|127.92|126.52|127.8|126.4|5
1654561660000|2022-06-07 00:27:40|127.75|126.35|127.6|126.2|127.75|126.35|127.57|126.17|13
1654561670000|2022-06-07 00:27:50|127.65|126.25|127.89|126.49|127.89|126.49|127.65|126.25|13
1654561680000|2022-06-07 00:28:00|127.88|126.48|127.89|126.49|127.9|126.5|127.88|126.48|3
1654561690000|2022-06-07 00:28:10|127.88|126.48|127.81|126.41|127.9|126.5|127.81|126.41|9
1654561700000|2022-06-07 00:28:20|127.83|126.43|127.7|126.3|127.83|126.43|127.7|126.3|3
1654561710000|2022-06-07 00:28:30|127.74|126.34|127.83|126.43|127.84|126.44|127.74|126.34|9
1654561720000|2022-06-07 00:28:40|127.85|126.45|127.92|126.52|127.93|126.53|127.85|126.45|12
1654561730000|2022-06-07 00:28:50|127.93|126.53|127.92|126.52|127.93|126.53|127.89|126.49|10
1654561740000|2022-06-07 00:29:00|127.93|126.53|127.89|126.49|127.93|126.53|127.86|126.46|8
1654561750000|2022-06-07 00:29:10|127.88|126.48|127.7|126.3|127.88|126.48|127.7|126.3|8
1654561770000|2022-06-07 00:29:30|127.68|126.28|127.9|126.5|127.91|126.51|127.68|126.28|22
1654561780000|2022-06-07 00:29:40|127.91|126.51|127.88|126.48|127.91|126.51|127.87|126.47|14
1654561790000|2022-06-07 00:29:50|127.89|126.49|127.79|126.39|127.9|126.5|127.79|126.39|10
1654561800000|2022-06-07 00:30:00|127.81|126.41|127.66|126.26|127.81|126.41|127.57|126.17|24
1654561810000|2022-06-07 00:30:10|127.67|126.27|127.76|126.36|127.76|126.36|127.65|126.25|11
1654561820000|2022-06-07 00:30:20|127.77|126.37|127.71|126.31|127.81|126.41|127.71|126.31|12
1654561830000|2022-06-07 00:30:30|127.67|126.27|127.54|126.14|127.67|126.27|127.54|126.14|15
1654561840000|2022-06-07 00:30:40|127.53|126.13|127.35|125.95|127.53|126.13|127.32|125.92|18
1654561850000|2022-06-07 00:30:50|127.34|125.94|127.52|126.12|127.56|126.16|127.31|125.91|15
1654561860000|2022-06-07 00:31:00|127.51|126.11|127.37|125.97|127.51|126.11|127.37|125.97|13
1654561870000|2022-06-07 00:31:10|127.38|125.98|127.27|125.87|127.4|126|127.27|125.87|9
1654561880000|2022-06-07 00:31:20|127.3|125.9|127.32|125.92|127.33|125.93|127.2|125.8|14
1654561890000|2022-06-07 00:31:30|127.31|125.91|127.36|125.96|127.37|125.97|127.31|125.91|8
1654561900000|2022-06-07 00:31:40|127.37|125.97|126.94|125.54|127.37|125.97|126.94|125.54|19
1654561910000|2022-06-07 00:31:50|126.93|125.53|126.92|125.52|126.96|125.56|126.92|125.52|6
1654561920000|2022-06-07 00:32:00|126.7|125.3|126.7|125.3|126.73|125.33|126.68|125.28|7
1654561930000|2022-06-07 00:32:10|126.75|125.35|126.89|125.49|126.89|125.49|126.75|125.35|9
1654561940000|2022-06-07 00:32:20|126.9|125.5|127.16|125.76|127.17|125.77|126.9|125.5|18
1654561950000|2022-06-07 00:32:30|127.14|125.74|127.01|125.61|127.18|125.78|126.99|125.59|17
1654561960000|2022-06-07 00:32:40|126.99|125.59|127.1|125.7|127.1|125.7|126.99|125.59|6
1654561970000|2022-06-07 00:32:50|127.06|125.66|127.03|125.63|127.06|125.66|127.03|125.63|2
1654561980000|2022-06-07 00:33:00|127.04|125.64|127.1|125.7|127.1|125.7|127.04|125.64|4
1654561990000|2022-06-07 00:33:10|127.06|125.66|127.16|125.76|127.16|125.76|127.06|125.66|6
1654562000000|2022-06-07 00:33:20|127.15|125.75|127.11|125.71|127.18|125.78|127.11|125.71|14
1654562010000|2022-06-07 00:33:30|127.1|125.7|126.91|125.51|127.1|125.7|126.91|125.51|10
1654562020000|2022-06-07 00:33:40|126.88|125.48|126.7|125.3|126.91|125.51|126.7|125.3|33
1654562030000|2022-06-07 00:33:50|126.71|125.31|126.72|125.32|126.73|125.33|126.71|125.31|3
1654562040000|2022-06-07 00:34:00|126.7|125.3|126.82|125.42|127.01|125.61|126.7|125.3|21
1654562050000|2022-06-07 00:34:10|126.84|125.44|126.79|125.39|126.9|125.5|126.78|125.38|19
1654562060000|2022-06-07 00:34:20|126.82|125.42|126.28|124.88|126.85|125.45|126.28|124.88|25
1654562070000|2022-06-07 00:34:30|126.27|124.87|126.49|125.09|126.49|125.09|126.27|124.87|21
1654562080000|2022-06-07 00:34:40|126.48|125.08|126.43|125.03|126.48|125.08|126.29|124.89|26
1654562090000|2022-06-07 00:34:50|126.45|125.05|126.6|125.2|126.72|125.32|126.45|125.05|21
1654562100000|2022-06-07 00:35:00|126.62|125.22|126.4|125|126.62|125.22|126.4|125|26
1654562110000|2022-06-07 00:35:10|126.37|124.97|126.17|124.77|126.37|124.97|126.12|124.72|20
1654562120000|2022-06-07 00:35:20|126.15|124.75|126.24|124.84|126.25|124.85|126.12|124.72|16
1654562130000|2022-06-07 00:35:30|126.23|124.83|126.25|124.85|126.29|124.89|126.2|124.8|23
1654562140000|2022-06-07 00:35:40|126.3|124.9|126.27|124.87|126.3|124.9|126.22|124.82|14
1654562150000|2022-06-07 00:35:50|126.3|124.9|126.59|125.19|126.66|125.26|126.21|124.81|21
1654562160000|2022-06-07 00:36:00|126.62|125.22|126.53|125.13|126.71|125.31|126.53|125.13|21
1654562170000|2022-06-07 00:36:10|126.52|125.12|126.65|125.25|126.65|125.25|126.52|125.12|17
1654562180000|2022-06-07 00:36:20|126.66|125.26|126.65|125.25|126.66|125.26|126.63|125.23|5
1654562190000|2022-06-07 00:36:30|126.7|125.3|126.7|125.3|126.77|125.37|126.7|125.3|4
1654562200000|2022-06-07 00:36:40|126.67|125.27|126.63|125.23|126.69|125.29|126.63|125.23|13
1654562210000|2022-06-07 00:36:50|126.62|125.22|126.72|125.32|126.72|125.32|126.54|125.14|16
1654562220000|2022-06-07 00:37:00|126.71|125.31|126.59|125.19|126.72|125.32|126.59|125.19|25
1654562230000|2022-06-07 00:37:10|126.56|125.16|126.36|124.96|126.56|125.16|126.34|124.94|19
1654562240000|2022-06-07 00:37:20|126.35|124.95|126.11|124.71|126.37|124.97|125.98|124.58|32
1654562250000|2022-06-07 00:37:30|126.06|124.66|125.9|124.5|126.13|124.73|125.9|124.5|20
1654562260000|2022-06-07 00:37:40|125.92|124.52|126.03|124.63|126.12|124.72|125.92|124.52|25
1654562270000|2022-06-07 00:37:50|126.02|124.62|126.03|124.63|126.06|124.66|125.92|124.52|28
1654562280000|2022-06-07 00:38:00|126.02|124.62|125.98|124.58|126.02|124.62|125.84|124.44|26
1654562290000|2022-06-07 00:38:10|125.94|124.54|125.4|124|125.94|124.54|125.4|124|29
1654562300000|2022-06-07 00:38:20|125.39|123.99|125.65|124.25|125.65|124.25|125.38|123.98|24
1654562310000|2022-06-07 00:38:30|125.69|124.29|126.05|124.65|126.05|124.65|125.69|124.29|19
1654562320000|2022-06-07 00:38:40|126.06|124.66|126.09|124.69|126.13|124.73|126.02|124.62|23
1654562330000|2022-06-07 00:38:50|126.08|124.68|126.12|124.72|126.12|124.72|126.06|124.66|17
1654562340000|2022-06-07 00:39:00|126.11|124.71|126.04|124.64|126.12|124.72|125.97|124.57|22
1654562350000|2022-06-07 00:39:10|126.05|124.65|126.09|124.69|126.09|124.69|125.92|124.52|16
1654562360000|2022-06-07 00:39:20|126.12|124.72|126.1|124.7|126.16|124.76|126|124.6|27
1654562370000|2022-06-07 00:39:30|126.09|124.69|126.07|124.67|126.12|124.72|126|124.6|16
1654562380000|2022-06-07 00:39:40|126.06|124.66|125.84|124.44|126.06|124.66|125.83|124.43|17
1654562390000|2022-06-07 00:39:50|125.83|124.43|125.89|124.49|125.94|124.54|125.83|124.43|17
1654562400000|2022-06-07 00:40:00|125.9|124.5|126.22|124.82|126.22|124.82|125.9|124.5|22
1654562410000|2022-06-07 00:40:10|126.21|124.81|126.31|124.91|126.31|124.91|126.21|124.81|8
1654562420000|2022-06-07 00:40:20|126.33|124.93|126.41|125.01|126.43|125.03|126.31|124.91|11
1654562430000|2022-06-07 00:40:30|126.42|125.02|126.29|124.89|126.42|125.02|126.21|124.81|20
1654562440000|2022-06-07 00:40:40|126.28|124.88|126.32|124.92|126.36|124.96|126.28|124.88|8
1654562450000|2022-06-07 00:40:50|126.31|124.91|126.32|124.92|126.42|125.02|126.24|124.84|18
1654562460000|2022-06-07 00:41:00|126.31|124.91|126.33|124.93|126.38|124.98|126.25|124.85|19
1654562470000|2022-06-07 00:41:10|126.37|124.97|126.29|124.89|126.38|124.98|126.25|124.85|22
1654562480000|2022-06-07 00:41:20|126.27|124.87|126.23|124.83|126.31|124.91|126.23|124.83|22
1654562490000|2022-06-07 00:41:30|126.17|124.77|126.18|124.78|126.19|124.79|126.12|124.72|15
1654562500000|2022-06-07 00:41:40|126.15|124.75|126.23|124.83|126.23|124.83|126.14|124.74|8
1654562510000|2022-06-07 00:41:50|126.22|124.82|126.2|124.8|126.25|124.85|126.12|124.72|13
1654562520000|2022-06-07 00:42:00|126.21|124.81|126.39|124.99|126.4|125|126.2|124.8|22
1654562530000|2022-06-07 00:42:10|126.38|124.98|126.28|124.88|126.38|124.98|126.26|124.86|21
1654562540000|2022-06-07 00:42:20|126.27|124.87|126.14|124.74|126.27|124.87|126.13|124.73|16
1654562550000|2022-06-07 00:42:30|126.13|124.73|126.13|124.73|126.21|124.81|126.12|124.72|13
1654562560000|2022-06-07 00:42:40|126.17|124.77|126.14|124.74|126.19|124.79|126.14|124.74|16
1654562570000|2022-06-07 00:42:50|126.15|124.75|126.09|124.69|126.16|124.76|126.09|124.69|16
1654562580000|2022-06-07 00:43:00|126.06|124.66|125.9|124.5|126.06|124.66|125.9|124.5|19
1654562590000|2022-06-07 00:43:10|125.92|124.52|125.94|124.54|125.97|124.57|125.87|124.47|20
1654562600000|2022-06-07 00:43:20|125.93|124.53|125.85|124.45|125.93|124.53|125.84|124.44|22
1654562610000|2022-06-07 00:43:30|125.84|124.44|125.94|124.54|125.94|124.54|125.84|124.44|11
1654562620000|2022-06-07 00:43:40|125.91|124.51|125.94|124.54|125.95|124.55|125.9|124.5|11
1654562630000|2022-06-07 00:43:50|125.92|124.52|125.8|124.4|125.92|124.52|125.8|124.4|13
1654562640000|2022-06-07 00:44:00|125.81|124.41|125.63|124.23|125.88|124.48|125.63|124.23|14
1654562650000|2022-06-07 00:44:10|125.64|124.24|125.64|124.24|125.67|124.27|125.57|124.17|12
1654562660000|2022-06-07 00:44:20|125.65|124.25|125.7|124.3|125.7|124.3|125.62|124.22|8
1654562670000|2022-06-07 00:44:30|125.73|124.33|125.73|124.33|125.82|124.42|125.69|124.29|14
1654562680000|2022-06-07 00:44:40|125.81|124.41|125.73|124.33|125.83|124.43|125.71|124.31|11
1654562690000|2022-06-07 00:44:50|125.72|124.32|125.68|124.28|125.72|124.32|125.64|124.24|18
1654562700000|2022-06-07 00:45:00|125.67|124.27|125.66|124.26|125.7|124.3|125.63|124.23|10
1654562710000|2022-06-07 00:45:10|125.71|124.31|125.79|124.39|125.79|124.39|125.67|124.27|17
1654562720000|2022-06-07 00:45:20|125.78|124.38|125.79|124.39|125.81|124.41|125.77|124.37|13
1654562730000|2022-06-07 00:45:30|125.78|124.38|125.79|124.39|125.81|124.41|125.77|124.37|9
1654562740000|2022-06-07 00:45:40|125.81|124.41|125.89|124.49|125.89|124.49|125.81|124.41|6
1654562750000|2022-06-07 00:45:50|126.05|124.65|125.93|124.53|126.08|124.68|125.93|124.53|21
1654562760000|2022-06-07 00:46:00|125.92|124.52|125.99|124.59|125.99|124.59|125.91|124.51|11
1654562770000|2022-06-07 00:46:10|126.01|124.61|126.05|124.65|126.06|124.66|126.01|124.61|9
1654562780000|2022-06-07 00:46:20|126.07|124.67|126.06|124.66|126.07|124.67|126.06|124.66|2
1654562790000|2022-06-07 00:46:30|126.07|124.67|126.07|124.67|126.07|124.67|126.06|124.66|3
1654562800000|2022-06-07 00:46:40|126.06|124.66|126.02|124.62|126.06|124.66|126.02|124.62|7
1654562810000|2022-06-07 00:46:50|125.99|124.59|126.06|124.66|126.12|124.72|125.98|124.58|14
1654562820000|2022-06-07 00:47:00|126.08|124.68|126.05|124.65|126.08|124.68|126|124.6|15
1654562830000|2022-06-07 00:47:10|126.04|124.64|126.03|124.63|126.04|124.64|126.03|124.63|2
1654562840000|2022-06-07 00:47:20|126.01|124.61|125.93|124.53|126.01|124.61|125.85|124.45|17
1654562850000|2022-06-07 00:47:30|125.92|124.52|125.92|124.52|125.96|124.56|125.9|124.5|10
1654562860000|2022-06-07 00:47:40|125.93|124.53|125.93|124.53|125.93|124.53|125.92|124.52|5
1654562870000|2022-06-07 00:47:50|125.94|124.54|125.94|124.54|125.96|124.56|125.94|124.54|5
1654562880000|2022-06-07 00:48:00|125.93|124.53|125.96|124.56|125.97|124.57|125.93|124.53|7
1654562890000|2022-06-07 00:48:10|125.94|124.54|125.93|124.53|125.95|124.55|125.93|124.53|3
1654562900000|2022-06-07 00:48:20|125.91|124.51|125.77|124.37|125.91|124.51|125.72|124.32|12
1654562910000|2022-06-07 00:48:30|125.76|124.36|125.77|124.37|125.77|124.37|125.73|124.33|4
1654562920000|2022-06-07 00:48:40|125.8|124.4|125.8|124.4|125.81|124.41|125.79|124.39|9
1654562930000|2022-06-07 00:48:50|125.81|124.41|125.8|124.4|125.81|124.41|125.79|124.39|6
1654562940000|2022-06-07 00:49:00|125.81|124.41|125.85|124.45|125.85|124.45|125.81|124.41|4
1654562950000|2022-06-07 00:49:10|125.86|124.46|125.8|124.4|125.88|124.48|125.8|124.4|9
1654562960000|2022-06-07 00:49:20|125.82|124.42|125.81|124.41|125.83|124.43|125.8|124.4|5
1654562970000|2022-06-07 00:49:30|125.8|124.4|125.81|124.41|125.83|124.43|125.8|124.4|4
1654562980000|2022-06-07 00:49:40|125.8|124.4|125.79|124.39|125.81|124.41|125.79|124.39|9
1654562990000|2022-06-07 00:49:50|125.78|124.38|125.7|124.3|125.78|124.38|125.7|124.3|7
1654563010000|2022-06-07 00:50:10|125.69|124.29|125.69|124.29|125.69|124.29|125.69|124.29|1
1654563020000|2022-06-07 00:50:20|125.68|124.28|125.68|124.28|125.68|124.28|125.68|124.28|1
1654563030000|2022-06-07 00:50:30|125.6|124.2|125.48|124.08|125.6|124.2|125.48|124.08|11
1654563040000|2022-06-07 00:50:40|125.46|124.06|125.5|124.1|125.51|124.11|125.46|124.06|9
1654563050000|2022-06-07 00:50:50|125.51|124.11|125.53|124.13|125.53|124.13|125.44|124.04|12
1654563070000|2022-06-07 00:51:10|125.55|124.15|125.55|124.15|125.55|124.15|125.54|124.14|3
1654563080000|2022-06-07 00:51:20|125.56|124.16|125.55|124.15|125.56|124.16|125.55|124.15|2
1654563090000|2022-06-07 00:51:30|125.57|124.17|125.64|124.24|125.64|124.24|125.57|124.17|7
1654563100000|2022-06-07 00:51:40|125.63|124.23|125.63|124.23|125.63|124.23|125.63|124.23|1
1654563110000|2022-06-07 00:51:50|125.6|124.2|125.57|124.17|125.61|124.21|125.57|124.17|4
1654563120000|2022-06-07 00:52:00|125.55|124.15|125.55|124.15|125.55|124.15|125.55|124.15|1
1654563130000|2022-06-07 00:52:10|125.54|124.14|125.46|124.06|125.55|124.15|125.46|124.06|7
1654563140000|2022-06-07 00:52:20|125.4|124|125.44|124.04|125.44|124.04|125.4|124|5
1654563160000|2022-06-07 00:52:40|125.41|124.01|125.34|123.94|125.41|124.01|125.34|123.94|4
1654563170000|2022-06-07 00:52:50|125.33|123.93|125.3|123.9|125.33|123.93|125.28|123.88|5
1654563180000|2022-06-07 00:53:00|125.29|123.89|125.17|123.77|125.29|123.89|125.17|123.77|9
1654563190000|2022-06-07 00:53:10|125.12|123.72|125.04|123.64|125.12|123.72|124.96|123.56|16
1654563200000|2022-06-07 00:53:20|125.03|123.63|125.14|123.74|125.14|123.74|124.99|123.59|13
1654563210000|2022-06-07 00:53:30|125.18|123.78|125.14|123.74|125.18|123.78|125.12|123.72|6
1654563220000|2022-06-07 00:53:40|125.15|123.75|125.03|123.63|125.16|123.76|125.03|123.63|6
1654563230000|2022-06-07 00:53:50|125.04|123.64|125.05|123.65|125.09|123.69|125.03|123.63|9
1654563240000|2022-06-07 00:54:00|125.04|123.64|125.07|123.67|125.08|123.68|125.04|123.64|11
1654563250000|2022-06-07 00:54:10|125.08|123.68|125.23|123.83|125.27|123.87|125.08|123.68|20
1654563260000|2022-06-07 00:54:20|125.22|123.82|125.22|123.82|125.26|123.86|125.22|123.82|10
1654563270000|2022-06-07 00:54:30|125.21|123.81|125.23|123.83|125.27|123.87|125.21|123.81|8
1654563280000|2022-06-07 00:54:40|125.24|123.84|125.3|123.9|125.3|123.9|125.23|123.83|7
1654563290000|2022-06-07 00:54:50|125.29|123.89|125.37|123.97|125.37|123.97|125.28|123.88|5
1654563300000|2022-06-07 00:55:00|125.36|123.96|125.37|123.97|125.38|123.98|125.32|123.92|9
1654563310000|2022-06-07 00:55:10|125.36|123.96|125.33|123.93|125.36|123.96|125.33|123.93|4
1654563320000|2022-06-07 00:55:20|125.34|123.94|125.32|123.92|125.34|123.94|125.32|123.92|5
1654563330000|2022-06-07 00:55:30|125.3|123.9|125.14|123.74|125.3|123.9|125.14|123.74|10
1654563340000|2022-06-07 00:55:40|125.13|123.73|125.1|123.7|125.13|123.73|125.1|123.7|4
1654563350000|2022-06-07 00:55:50|125.09|123.69|125.09|123.69|125.11|123.71|125.09|123.69|4
1654563360000|2022-06-07 00:56:00|125.1|123.7|125.09|123.69|125.11|123.71|125.09|123.69|7
1654563370000|2022-06-07 00:56:10|125.1|123.7|125|123.6|125.13|123.73|124.98|123.58|11
1654563380000|2022-06-07 00:56:20|124.99|123.59|124.99|123.59|125|123.6|124.97|123.57|7
1654563390000|2022-06-07 00:56:30|124.98|123.58|124.98|123.58|124.99|123.59|124.97|123.57|12
1654563400000|2022-06-07 00:56:40|124.97|123.57|124.97|123.57|124.98|123.58|124.97|123.57|5
1654563410000|2022-06-07 00:56:50|124.98|123.58|124.96|123.56|124.98|123.58|124.96|123.56|3
1654563420000|2022-06-07 00:57:00|124.97|123.57|124.93|123.53|124.97|123.57|124.93|123.53|4
1654563430000|2022-06-07 00:57:10|124.94|123.54|124.98|123.58|125|123.6|124.93|123.53|9
1654563440000|2022-06-07 00:57:20|124.97|123.57|125.07|123.67|125.08|123.68|124.97|123.57|7
1654563450000|2022-06-07 00:57:30|125.08|123.68|125.07|123.67|125.08|123.68|125.07|123.67|2
1654563460000|2022-06-07 00:57:40|125.06|123.66|125.03|123.63|125.06|123.66|125.02|123.62|5
1654563470000|2022-06-07 00:57:50|125.07|123.67|125.06|123.66|125.11|123.71|125.04|123.64|7
1654563480000|2022-06-07 00:58:00|125.05|123.65|125.07|123.67|125.08|123.68|125.03|123.63|6
1654563490000|2022-06-07 00:58:10|125.08|123.68|125.08|123.68|125.08|123.68|125.08|123.68|1
1654563500000|2022-06-07 00:58:20|125.06|123.66|125.07|123.67|125.07|123.67|125.06|123.66|4
1654563510000|2022-06-07 00:58:30|125.09|123.69|125.07|123.67|125.09|123.69|125.06|123.66|5
1654563520000|2022-06-07 00:58:40|125.08|123.68|125.13|123.73|125.14|123.74|125.08|123.68|6
1654563530000|2022-06-07 00:58:50|125.15|123.75|125.17|123.77|125.17|123.77|125.15|123.75|5
1654563540000|2022-06-07 00:59:00|125.16|123.76|125.17|123.77|125.17|123.77|125.16|123.76|4
1654563550000|2022-06-07 00:59:10|125.16|123.76|125.15|123.75|125.16|123.76|125.15|123.75|2
1654563560000|2022-06-07 00:59:20|125.16|123.76|125.17|123.77|125.17|123.77|125.16|123.76|2
1654563570000|2022-06-07 00:59:30|125.16|123.76|125.18|123.78|125.18|123.78|125.16|123.76|3
1654563580000|2022-06-07 00:59:40|125.21|123.81|125.18|123.78|125.21|123.81|125.18|123.78|2
1654563590000|2022-06-07 00:59:50|125.17|123.77|125.23|123.83|125.23|123.83|125.17|123.77|7
1654563600000|2022-06-07 01:00:00|125.21|123.81|125.11|123.71|125.23|123.83|125.11|123.71|15
1654563610000|2022-06-07 01:00:10|125.12|123.72|125|123.6|125.12|123.72|124.98|123.58|13
1654563620000|2022-06-07 01:00:20|124.99|123.59|124.82|123.42|124.99|123.59|124.82|123.42|10
1654563630000|2022-06-07 01:00:30|124.81|123.41|124.82|123.42|124.83|123.43|124.8|123.4|5
1654563640000|2022-06-07 01:00:40|124.81|123.41|124.87|123.47|124.89|123.49|124.81|123.41|10
1654563650000|2022-06-07 01:00:50|124.86|123.46|124.69|123.29|124.89|123.49|124.69|123.29|11
1654563660000|2022-06-07 01:01:00|124.64|123.24|124.53|123.13|124.64|123.24|124.53|123.13|14
1654563670000|2022-06-07 01:01:10|124.54|123.14|124.53|123.13|124.55|123.15|124.53|123.13|10
1654563680000|2022-06-07 01:01:20|124.52|123.12|124.31|122.91|124.52|123.12|124.31|122.91|16
1654563690000|2022-06-07 01:01:30|124.34|122.94|124.43|123.03|124.43|123.03|124.16|122.76|24
1654563700000|2022-06-07 01:01:40|124.45|123.05|124.81|123.41|124.81|123.41|124.45|123.05|15
1654563710000|2022-06-07 01:01:50|124.82|123.42|124.97|123.57|125|123.6|124.82|123.42|9
1654563720000|2022-06-07 01:02:00|124.96|123.56|124.99|123.59|125|123.6|124.96|123.56|6
1654563730000|2022-06-07 01:02:10|124.98|123.58|125|123.6|125.01|123.61|124.97|123.57|11
1654563740000|2022-06-07 01:02:20|125.01|123.61|125.11|123.71|125.13|123.73|125.01|123.61|8
1654563750000|2022-06-07 01:02:30|125.12|123.72|125.2|123.8|125.2|123.8|125.12|123.72|8
1654563760000|2022-06-07 01:02:40|125.17|123.77|125.11|123.71|125.18|123.78|125.11|123.71|5
1654563770000|2022-06-07 01:02:50|125.12|123.72|125.03|123.63|125.13|123.73|125.03|123.63|15
1654563780000|2022-06-07 01:03:00|125.02|123.62|125.06|123.66|125.06|123.66|125.01|123.61|8
1654563790000|2022-06-07 01:03:10|125.04|123.64|125.13|123.73|125.15|123.75|125.04|123.64|14
1654563800000|2022-06-07 01:03:20|125.15|123.75|125.11|123.71|125.21|123.81|125.1|123.7|16
1654563810000|2022-06-07 01:03:30|125.1|123.7|125.18|123.78|125.18|123.78|125.1|123.7|9
1654563820000|2022-06-07 01:03:40|125.17|123.77|125.16|123.76|125.19|123.79|125.16|123.76|5
1654563830000|2022-06-07 01:03:50|125.17|123.77|125.19|123.79|125.19|123.79|125.16|123.76|6
1654563840000|2022-06-07 01:04:00|125.2|123.8|125.24|123.84|125.26|123.86|125.2|123.8|10
1654563850000|2022-06-07 01:04:10|125.25|123.85|125.25|123.85|125.25|123.85|125.24|123.84|3
1654563860000|2022-06-07 01:04:20|125.23|123.83|125.23|123.83|125.23|123.83|125.23|123.83|1
1654563870000|2022-06-07 01:04:30|125.24|123.84|125.2|123.8|125.24|123.84|125.2|123.8|5
1654563880000|2022-06-07 01:04:40|125.19|123.79|125.2|123.8|125.2|123.8|125.19|123.79|2
1654563890000|2022-06-07 01:04:50|125.21|123.81|125.21|123.81|125.21|123.81|125.19|123.79|4
1654563900000|2022-06-07 01:05:00|125.2|123.8|125.13|123.73|125.2|123.8|125.13|123.73|4
1654563910000|2022-06-07 01:05:10|125.12|123.72|125.13|123.73|125.13|123.73|125.12|123.72|2
1654563930000|2022-06-07 01:05:30|125.14|123.74|125.13|123.73|125.14|123.74|125.13|123.73|4
1654563940000|2022-06-07 01:05:40|125.14|123.74|125.19|123.79|125.19|123.79|125.14|123.74|5
1654563950000|2022-06-07 01:05:50|125.18|123.78|125.15|123.75|125.18|123.78|125.15|123.75|2
1654563960000|2022-06-07 01:06:00|125.17|123.77|125.16|123.76|125.17|123.77|125.16|123.76|2
1654563970000|2022-06-07 01:06:10|125.15|123.75|125.17|123.77|125.17|123.77|125.14|123.74|6
1654563980000|2022-06-07 01:06:20|125.18|123.78|125.17|123.77|125.18|123.78|125.17|123.77|4
1654563990000|2022-06-07 01:06:30|125.19|123.79|125.24|123.84|125.24|123.84|125.19|123.79|4
1654564000000|2022-06-07 01:06:40|125.2|123.8|125.24|123.84|125.25|123.85|125.19|123.79|5
1654564010000|2022-06-07 01:06:50|125.23|123.83|125.23|123.83|125.25|123.85|125.22|123.82|11
1654564020000|2022-06-07 01:07:00|125.22|123.82|125.19|123.79|125.22|123.82|125.18|123.78|4
1654564030000|2022-06-07 01:07:10|125.18|123.78|125.17|123.77|125.18|123.78|125.17|123.77|2
1654564040000|2022-06-07 01:07:20|125.18|123.78|125.19|123.79|125.19|123.79|125.18|123.78|2
1654564050000|2022-06-07 01:07:30|125.2|123.8|125.2|123.8|125.2|123.8|125.2|123.8|1
1654564060000|2022-06-07 01:07:40|125.19|123.79|125.15|123.75|125.2|123.8|125.15|123.75|6
1654564070000|2022-06-07 01:07:50|125.16|123.76|125.29|123.89|125.29|123.89|125.15|123.75|10
1654564080000|2022-06-07 01:08:00|125.31|123.91|125.34|123.94|125.34|123.94|125.31|123.91|4
1654564090000|2022-06-07 01:08:10|125.33|123.93|125.33|123.93|125.34|123.94|125.33|123.93|3
1654564100000|2022-06-07 01:08:20|125.31|123.91|125.29|123.89|125.33|123.93|125.28|123.88|9
1654564110000|2022-06-07 01:08:30|125.33|123.93|125.34|123.94|125.35|123.95|125.31|123.91|7
1654564130000|2022-06-07 01:08:50|125.37|123.97|125.42|124.02|125.42|124.02|125.37|123.97|7
1654564140000|2022-06-07 01:09:00|125.41|124.01|125.42|124.02|125.43|124.03|125.41|124.01|4
1654564150000|2022-06-07 01:09:10|125.43|124.03|125.56|124.16|125.56|124.16|125.43|124.03|9
1654564160000|2022-06-07 01:09:20|125.57|124.17|125.59|124.19|125.59|124.19|125.57|124.17|3
1654564170000|2022-06-07 01:09:30|125.6|124.2|125.6|124.2|125.61|124.21|125.55|124.15|7
1654564180000|2022-06-07 01:09:40|125.56|124.16|125.65|124.25|125.67|124.27|125.56|124.16|5
1654564190000|2022-06-07 01:09:50|125.64|124.24|125.67|124.27|125.67|124.27|125.64|124.24|4
1654564200000|2022-06-07 01:10:00|125.63|124.23|125.61|124.21|125.63|124.23|125.59|124.19|11
1654564210000|2022-06-07 01:10:10|125.63|124.23|125.62|124.22|125.63|124.23|125.6|124.2|6
1654564220000|2022-06-07 01:10:20|125.61|124.21|125.52|124.12|125.61|124.21|125.51|124.11|9
1654564230000|2022-06-07 01:10:30|125.51|124.11|125.66|124.26|125.66|124.26|125.51|124.11|9
1654564240000|2022-06-07 01:10:40|125.65|124.25|125.54|124.14|125.66|124.26|125.54|124.14|10
1654564250000|2022-06-07 01:10:50|125.52|124.12|125.44|124.04|125.52|124.12|125.43|124.03|10
1654564260000|2022-06-07 01:11:00|125.43|124.03|125.42|124.02|125.43|124.03|125.41|124.01|6
1654564270000|2022-06-07 01:11:10|125.41|124.01|125.39|123.99|125.41|124.01|125.39|123.99|3
1654564280000|2022-06-07 01:11:20|125.38|123.98|125.35|123.95|125.38|123.98|125.35|123.95|3
1654564290000|2022-06-07 01:11:30|125.34|123.94|125.33|123.93|125.34|123.94|125.32|123.92|8
1654564300000|2022-06-07 01:11:40|125.34|123.94|125.28|123.88|125.34|123.94|125.27|123.87|6
1654564310000|2022-06-07 01:11:50|125.3|123.9|125.44|124.04|125.44|124.04|125.3|123.9|9
1654564320000|2022-06-07 01:12:00|125.43|124.03|125.33|123.93|125.43|124.03|125.31|123.91|15
1654564330000|2022-06-07 01:12:10|125.34|123.94|125.34|123.94|125.34|123.94|125.34|123.94|1
1654564340000|2022-06-07 01:12:20|125.33|123.93|125.28|123.88|125.34|123.94|125.27|123.87|11
1654564350000|2022-06-07 01:12:30|125.27|123.87|125.37|123.97|125.37|123.97|125.27|123.87|10
1654564370000|2022-06-07 01:12:50|125.33|123.93|125.28|123.88|125.34|123.94|125.25|123.85|16
1654564380000|2022-06-07 01:13:00|125.27|123.87|125.27|123.87|125.29|123.89|125.26|123.86|14
1654564390000|2022-06-07 01:13:10|125.28|123.88|125.22|123.82|125.28|123.88|125.22|123.82|14
1654564400000|2022-06-07 01:13:20|125.21|123.81|125.27|123.87|125.27|123.87|125.21|123.81|7
1654564410000|2022-06-07 01:13:30|125.29|123.89|125.3|123.9|125.32|123.92|125.29|123.89|6
1654564430000|2022-06-07 01:13:50|125.29|123.89|125.29|123.89|125.29|123.89|125.29|123.89|1
1654564440000|2022-06-07 01:14:00|125.32|123.92|125.36|123.96|125.36|123.96|125.32|123.92|4
1654564450000|2022-06-07 01:14:10|125.37|123.97|125.37|123.97|125.37|123.97|125.36|123.96|5
1654564460000|2022-06-07 01:14:20|125.38|123.98|125.47|124.07|125.48|124.08|125.38|123.98|7
1654564470000|2022-06-07 01:14:30|125.46|124.06|125.48|124.08|125.48|124.08|125.46|124.06|3
1654564480000|2022-06-07 01:14:40|125.47|124.07|125.47|124.07|125.49|124.09|125.46|124.06|8
1654564500000|2022-06-07 01:15:00|125.44|124.04|125.43|124.03|125.45|124.05|125.43|124.03|4
1654564510000|2022-06-07 01:15:10|125.42|124.02|125.38|123.98|125.42|124.02|125.38|123.98|4
1654564520000|2022-06-07 01:15:20|125.37|123.97|125.33|123.93|125.37|123.97|125.32|123.92|12
1654564530000|2022-06-07 01:15:30|125.32|123.92|125.33|123.93|125.33|123.93|125.3|123.9|7
1654564540000|2022-06-07 01:15:40|125.32|123.92|125.21|123.81|125.32|123.92|125.21|123.81|10
1654564550000|2022-06-07 01:15:50|125.2|123.8|125.17|123.77|125.21|123.81|125.13|123.73|9
1654564560000|2022-06-07 01:16:00|125.18|123.78|125.2|123.8|125.2|123.8|125.14|123.74|12
1654564570000|2022-06-07 01:16:10|125.19|123.79|125.29|123.89|125.29|123.89|125.19|123.79|9
1654564580000|2022-06-07 01:16:20|125.31|123.91|125.29|123.89|125.32|123.92|125.27|123.87|11
1654564590000|2022-06-07 01:16:30|125.3|123.9|125.29|123.89|125.3|123.9|125.27|123.87|6
1654564600000|2022-06-07 01:16:40|125.28|123.88|125.19|123.79|125.29|123.89|125.19|123.79|9
1654564610000|2022-06-07 01:16:50|125.18|123.78|125.12|123.72|125.18|123.78|125.09|123.69|15
1654564620000|2022-06-07 01:17:00|125.13|123.73|125.16|123.76|125.16|123.76|125.12|123.72|8
1654564630000|2022-06-07 01:17:10|125.17|123.77|125.14|123.74|125.17|123.77|125.1|123.7|7
1654564640000|2022-06-07 01:17:20|125.13|123.73|125.2|123.8|125.2|123.8|125.13|123.73|6
1654564650000|2022-06-07 01:17:30|125.19|123.79|125.12|123.72|125.19|123.79|125.12|123.72|9
1654564660000|2022-06-07 01:17:40|125.11|123.71|125.12|123.72|125.13|123.73|125.11|123.71|9
1654564670000|2022-06-07 01:17:50|125.14|123.74|125.12|123.72|125.15|123.75|125.04|123.64|15
1654564680000|2022-06-07 01:18:00|125.13|123.73|125.18|123.78|125.18|123.78|125.12|123.72|7
1654564690000|2022-06-07 01:18:10|125.19|123.79|125.14|123.74|125.24|123.84|125.12|123.72|10
1654564700000|2022-06-07 01:18:20|125.13|123.73|125.24|123.84|125.24|123.84|125.13|123.73|7
1654564710000|2022-06-07 01:18:30|125.25|123.85|125.23|123.83|125.25|123.85|125.23|123.83|6
1654564720000|2022-06-07 01:18:40|125.22|123.82|125.22|123.82|125.22|123.82|125.22|123.82|1
1654564730000|2022-06-07 01:18:50|125.21|123.81|125.24|123.84|125.24|123.84|125.21|123.81|3
1654564740000|2022-06-07 01:19:00|125.23|123.83|125.24|123.84|125.25|123.85|125.22|123.82|5
1654564750000|2022-06-07 01:19:10|125.23|123.83|125.24|123.84|125.25|123.85|125.23|123.83|5
1654564760000|2022-06-07 01:19:20|125.23|123.83|125.24|123.84|125.25|123.85|125.23|123.83|5
1654564780000|2022-06-07 01:19:40|125.25|123.85|125.29|123.89|125.29|123.89|125.25|123.85|2
1654564790000|2022-06-07 01:19:50|125.28|123.88|125.24|123.84|125.28|123.88|125.23|123.83|4
1654564800000|2022-06-07 01:20:00|125.25|123.85|125.17|123.77|125.25|123.85|125.17|123.77|5
1654564810000|2022-06-07 01:20:10|125.15|123.75|125.13|123.73|125.2|123.8|125.13|123.73|7
1654564820000|2022-06-07 01:20:20|125.14|123.74|125.04|123.64|125.16|123.76|125.04|123.64|11
1654564830000|2022-06-07 01:20:30|125.05|123.65|125.01|123.61|125.05|123.65|125|123.6|4
1654564840000|2022-06-07 01:20:40|125.05|123.65|125.09|123.69|125.09|123.69|125.04|123.64|7
1654564850000|2022-06-07 01:20:50|125.1|123.7|125.08|123.68|125.1|123.7|125.08|123.68|9
1654564860000|2022-06-07 01:21:00|125.04|123.64|125.08|123.68|125.08|123.68|125.04|123.64|3
1654564870000|2022-06-07 01:21:10|125.04|123.64|125.05|123.65|125.07|123.67|125.04|123.64|6
1654564880000|2022-06-07 01:21:20|125.02|123.62|125.01|123.61|125.02|123.62|125.01|123.61|2
1654564890000|2022-06-07 01:21:30|125.02|123.62|125.02|123.62|125.04|123.64|125.02|123.62|4
1654564900000|2022-06-07 01:21:40|124.96|123.56|124.88|123.48|125.02|123.62|124.82|123.42|18
1654564910000|2022-06-07 01:21:50|124.87|123.47|125.02|123.62|125.04|123.64|124.85|123.45|15
1654564920000|2022-06-07 01:22:00|125.01|123.61|125.03|123.63|125.03|123.63|125.01|123.61|5
1654564930000|2022-06-07 01:22:10|125.02|123.62|124.99|123.59|125.03|123.63|124.99|123.59|5
1654564940000|2022-06-07 01:22:20|124.98|123.58|124.99|123.59|125|123.6|124.98|123.58|3
1654564960000|2022-06-07 01:22:40|125.01|123.61|125|123.6|125.01|123.61|125|123.6|4
1654564970000|2022-06-07 01:22:50|125.01|123.61|125.05|123.65|125.05|123.65|125.01|123.61|5
1654564980000|2022-06-07 01:23:00|125.07|123.67|125.11|123.71|125.11|123.71|125.05|123.65|13
1654564990000|2022-06-07 01:23:10|125.1|123.7|125.11|123.71|125.13|123.73|125.1|123.7|3
1654565000000|2022-06-07 01:23:20|125.13|123.73|125.33|123.93|125.33|123.93|125.13|123.73|6
1654565010000|2022-06-07 01:23:30|125.36|123.96|125.33|123.93|125.36|123.96|125.32|123.92|4
1654565020000|2022-06-07 01:23:40|125.35|123.95|125.42|124.02|125.42|124.02|125.35|123.95|2
1654565030000|2022-06-07 01:23:50|125.43|124.03|125.42|124.02|125.43|124.03|125.42|124.02|2
1654565040000|2022-06-07 01:24:00|125.39|123.99|125.42|124.02|125.43|124.03|125.35|123.95|7
1654565050000|2022-06-07 01:24:10|125.46|124.06|125.46|124.06|125.46|124.06|125.45|124.05|3
1654565070000|2022-06-07 01:24:30|125.43|124.03|125.42|124.02|125.43|124.03|125.41|124.01|5
1654565080000|2022-06-07 01:24:40|125.43|124.03|125.43|124.03|125.43|124.03|125.42|124.02|3
1654565090000|2022-06-07 01:24:50|125.41|124.01|125.43|124.03|125.46|124.06|125.41|124.01|4
1654565100000|2022-06-07 01:25:00|125.42|124.02|125.38|123.98|125.42|124.02|125.38|123.98|7
1654565110000|2022-06-07 01:25:10|125.31|123.91|125.37|123.97|125.38|123.98|125.31|123.91|19
1654565120000|2022-06-07 01:25:20|125.36|123.96|125.19|123.79|125.36|123.96|125.19|123.79|15
1654565130000|2022-06-07 01:25:30|125.21|123.81|125.23|123.83|125.25|123.85|125.12|123.72|14
1654565140000|2022-06-07 01:25:40|125.22|123.82|125.13|123.73|125.22|123.82|125.13|123.73|10
1654565150000|2022-06-07 01:25:50|125.12|123.72|125.15|123.75|125.19|123.79|125.12|123.72|9
1654565160000|2022-06-07 01:26:00|125.14|123.74|125.23|123.83|125.23|123.83|125.13|123.73|7
1654565170000|2022-06-07 01:26:10|125.22|123.82|125.06|123.66|125.22|123.82|125.06|123.66|11
1654565180000|2022-06-07 01:26:20|125.05|123.65|125|123.6|125.05|123.65|124.99|123.59|7
1654565190000|2022-06-07 01:26:30|125.03|123.63|125.03|123.63|125.08|123.68|125.02|123.62|9
1654565200000|2022-06-07 01:26:40|125.05|123.65|125.03|123.63|125.05|123.65|125.03|123.63|3
1654565210000|2022-06-07 01:26:50|125.05|123.65|125.01|123.61|125.05|123.65|125.01|123.61|9
1654565220000|2022-06-07 01:27:00|125|123.6|124.93|123.53|125.01|123.61|124.92|123.52|14
1654565230000|2022-06-07 01:27:10|124.92|123.52|124.91|123.51|124.93|123.53|124.84|123.44|15
1654565240000|2022-06-07 01:27:20|124.9|123.5|124.93|123.53|124.93|123.53|124.9|123.5|8
1654565250000|2022-06-07 01:27:30|124.94|123.54|124.93|123.53|124.94|123.54|124.93|123.53|2
1654565270000|2022-06-07 01:27:50|124.92|123.52|124.93|123.53|124.94|123.54|124.92|123.52|6
1654565280000|2022-06-07 01:28:00|124.92|123.52|124.87|123.47|124.93|123.53|124.87|123.47|7
1654565290000|2022-06-07 01:28:10|124.86|123.46|124.89|123.49|124.89|123.49|124.82|123.42|12
1654565300000|2022-06-07 01:28:20|124.92|123.52|124.95|123.55|124.95|123.55|124.89|123.49|9
1654565310000|2022-06-07 01:28:30|124.97|123.57|125|123.6|125|123.6|124.97|123.57|4
1654565320000|2022-06-07 01:28:40|124.99|123.59|124.95|123.55|124.99|123.59|124.94|123.54|6
1654565330000|2022-06-07 01:28:50|124.94|123.54|124.94|123.54|124.95|123.55|124.94|123.54|5
1654565340000|2022-06-07 01:29:00|124.97|123.57|125|123.6|125|123.6|124.93|123.53|6
1654565350000|2022-06-07 01:29:10|124.99|123.59|125|123.6|125.01|123.61|124.99|123.59|4
1654565360000|2022-06-07 01:29:20|124.99|123.59|125|123.6|125|123.6|124.99|123.59|2
1654565370000|2022-06-07 01:29:30|125.01|123.61|125.01|123.61|125.01|123.61|125|123.6|3
1654565380000|2022-06-07 01:29:40|125.02|123.62|125.02|123.62|125.02|123.62|125.02|123.62|1
1654565390000|2022-06-07 01:29:50|125.03|123.63|125.11|123.71|125.12|123.72|125.03|123.63|6
1654565400000|2022-06-07 01:30:00|125.1|123.7|125.04|123.64|125.1|123.7|125.04|123.64|11
1654565410000|2022-06-07 01:30:10|125.03|123.63|125|123.6|125.06|123.66|125|123.6|12
1654565420000|2022-06-07 01:30:20|124.99|123.59|125|123.6|125.01|123.61|124.99|123.59|3
1654565430000|2022-06-07 01:30:30|124.99|123.59|124.9|123.5|125|123.6|124.9|123.5|15
1654565440000|2022-06-07 01:30:40|124.91|123.51|124.86|123.46|124.92|123.52|124.86|123.46|5
1654565450000|2022-06-07 01:30:50|124.85|123.45|124.82|123.42|124.88|123.48|124.8|123.4|12
1654565460000|2022-06-07 01:31:00|124.85|123.45|124.8|123.4|124.85|123.45|124.8|123.4|6
1654565470000|2022-06-07 01:31:10|124.77|123.37|124.67|123.27|124.77|123.37|124.66|123.26|18
1654565480000|2022-06-07 01:31:20|124.66|123.26|124.62|123.22|124.67|123.27|124.6|123.2|9
1654565490000|2022-06-07 01:31:30|124.64|123.24|124.65|123.25|124.65|123.25|124.62|123.22|4
1654565500000|2022-06-07 01:31:40|124.64|123.24|124.61|123.21|124.64|123.24|124.61|123.21|4
1654565510000|2022-06-07 01:31:50|124.62|123.22|124.64|123.24|124.65|123.25|124.62|123.22|8
1654565520000|2022-06-07 01:32:00|124.63|123.23|124.68|123.28|124.68|123.28|124.62|123.22|8
1654565540000|2022-06-07 01:32:20|124.65|123.25|124.62|123.22|124.65|123.25|124.62|123.22|3
1654565550000|2022-06-07 01:32:30|124.61|123.21|124.62|123.22|124.62|123.22|124.61|123.21|2
1654565560000|2022-06-07 01:32:40|124.64|123.24|124.67|123.27|124.67|123.27|124.64|123.24|3
1654565570000|2022-06-07 01:32:50|124.66|123.26|124.5|123.1|124.67|123.27|124.46|123.06|19
1654565580000|2022-06-07 01:33:00|124.49|123.09|124.54|123.14|124.55|123.15|124.44|123.04|15
1654565590000|2022-06-07 01:33:10|124.53|123.13|124.53|123.13|124.55|123.15|124.52|123.12|7
1654565600000|2022-06-07 01:33:20|124.52|123.12|124.57|123.17|124.62|123.22|124.52|123.12|14
1654565610000|2022-06-07 01:33:30|124.56|123.16|124.55|123.15|124.56|123.16|124.55|123.15|4
1654565620000|2022-06-07 01:33:40|124.56|123.16|124.62|123.22|124.62|123.22|124.55|123.15|6
1654565630000|2022-06-07 01:33:50|124.67|123.27|124.68|123.28|124.68|123.28|124.67|123.27|6
1654565640000|2022-06-07 01:34:00|124.67|123.27|124.68|123.28|124.69|123.29|124.67|123.27|4
1654565650000|2022-06-07 01:34:10|124.69|123.29|124.73|123.33|124.76|123.36|124.69|123.29|6
1654565660000|2022-06-07 01:34:20|124.74|123.34|124.87|123.47|124.87|123.47|124.74|123.34|4
1654565670000|2022-06-07 01:34:30|124.89|123.49|124.89|123.49|124.89|123.49|124.89|123.49|1
1654565680000|2022-06-07 01:34:40|124.9|123.5|124.84|123.44|124.9|123.5|124.84|123.44|6
1654565690000|2022-06-07 01:34:50|124.86|123.46|124.93|123.53|124.93|123.53|124.86|123.46|6
1654565700000|2022-06-07 01:35:00|124.94|123.54|124.96|123.56|124.96|123.56|124.94|123.54|3
1654565710000|2022-06-07 01:35:10|124.95|123.55|124.93|123.53|124.95|123.55|124.93|123.53|5
1654565720000|2022-06-07 01:35:20|124.92|123.52|124.91|123.51|124.92|123.52|124.91|123.51|2
1654565730000|2022-06-07 01:35:30|124.93|123.53|124.92|123.52|124.93|123.53|124.92|123.52|2
1654565740000|2022-06-07 01:35:40|124.93|123.53|124.93|123.53|124.93|123.53|124.93|123.53|1
1654565750000|2022-06-07 01:35:50|124.94|123.54|124.92|123.52|124.94|123.54|124.85|123.45|9
1654565760000|2022-06-07 01:36:00|124.91|123.51|124.91|123.51|124.92|123.52|124.91|123.51|3
1654565770000|2022-06-07 01:36:10|124.89|123.49|124.83|123.43|124.89|123.49|124.83|123.43|7
1654565780000|2022-06-07 01:36:20|124.82|123.42|124.83|123.43|124.83|123.43|124.82|123.42|4
1654565790000|2022-06-07 01:36:30|124.84|123.44|124.84|123.44|124.85|123.45|124.83|123.43|5
1654565800000|2022-06-07 01:36:40|124.86|123.46|124.92|123.52|124.92|123.52|124.86|123.46|8
1654565820000|2022-06-07 01:37:00|124.91|123.51|124.89|123.49|124.91|123.51|124.88|123.48|4
1654565830000|2022-06-07 01:37:10|124.88|123.48|124.89|123.49|124.89|123.49|124.88|123.48|2
1654565840000|2022-06-07 01:37:20|124.9|123.5|124.93|123.53|124.94|123.54|124.9|123.5|4
1654565850000|2022-06-07 01:37:30|124.92|123.52|124.91|123.51|124.92|123.52|124.91|123.51|2
1654565860000|2022-06-07 01:37:40|124.92|123.52|124.92|123.52|124.92|123.52|124.92|123.52|1
1654565870000|2022-06-07 01:37:50|124.93|123.53|124.92|123.52|124.93|123.53|124.92|123.52|2
1654565880000|2022-06-07 01:38:00|124.94|123.54|124.93|123.53|124.94|123.54|124.92|123.52|4
1654565890000|2022-06-07 01:38:10|124.98|123.58|124.96|123.56|125|123.6|124.96|123.56|6
1654565900000|2022-06-07 01:38:20|124.95|123.55|124.92|123.52|124.96|123.56|124.91|123.51|7
1654565910000|2022-06-07 01:38:30|124.91|123.51|124.83|123.43|124.92|123.52|124.83|123.43|5
1654565920000|2022-06-07 01:38:40|124.82|123.42|124.83|123.43|124.83|123.43|124.8|123.4|6
1654565940000|2022-06-07 01:39:00|124.81|123.41|124.8|123.4|124.81|123.41|124.77|123.37|5
1654565950000|2022-06-07 01:39:10|124.79|123.39|124.75|123.35|124.8|123.4|124.75|123.35|14
1654565960000|2022-06-07 01:39:20|124.74|123.34|124.81|123.41|124.82|123.42|124.73|123.33|8
1654565970000|2022-06-07 01:39:30|124.83|123.43|124.81|123.41|124.83|123.43|124.81|123.41|5
1654565980000|2022-06-07 01:39:40|124.82|123.42|124.81|123.41|124.82|123.42|124.81|123.41|2
1654565990000|2022-06-07 01:39:50|124.82|123.42|124.83|123.43|124.83|123.43|124.82|123.42|2
1654566000000|2022-06-07 01:40:00|124.82|123.42|124.81|123.41|124.82|123.42|124.8|123.4|4
1654566010000|2022-06-07 01:40:10|124.8|123.4|124.78|123.38|124.8|123.4|124.78|123.38|2
1654566020000|2022-06-07 01:40:20|124.79|123.39|124.79|123.39|124.81|123.41|124.79|123.39|3
1654566040000|2022-06-07 01:40:40|124.8|123.4|124.79|123.39|124.8|123.4|124.79|123.39|2
1654566050000|2022-06-07 01:40:50|124.77|123.37|124.79|123.39|124.79|123.39|124.77|123.37|2
1654566060000|2022-06-07 01:41:00|124.78|123.38|124.75|123.35|124.8|123.4|124.75|123.35|7
1654566070000|2022-06-07 01:41:10|124.74|123.34|124.73|123.33|124.78|123.38|124.73|123.33|8
1654566080000|2022-06-07 01:41:20|124.72|123.32|124.48|123.08|124.72|123.32|124.46|123.06|18
1654566090000|2022-06-07 01:41:30|124.47|123.07|124.61|123.21|124.62|123.22|124.4|123|17
1654566100000|2022-06-07 01:41:40|124.6|123.2|124.6|123.2|124.6|123.2|124.6|123.2|1
1654566110000|2022-06-07 01:41:50|124.62|123.22|124.65|123.25|124.66|123.26|124.62|123.22|6
1654566120000|2022-06-07 01:42:00|124.64|123.24|124.64|123.24|124.65|123.25|124.64|123.24|5
1654566130000|2022-06-07 01:42:10|124.63|123.23|124.6|123.2|124.63|123.23|124.59|123.19|7
1654566140000|2022-06-07 01:42:20|124.59|123.19|124.54|123.14|124.59|123.19|124.54|123.14|5
1654566150000|2022-06-07 01:42:30|124.53|123.13|124.54|123.14|124.54|123.14|124.53|123.13|2
1654566160000|2022-06-07 01:42:40|124.53|123.13|124.5|123.1|124.53|123.13|124.5|123.1|7
1654566170000|2022-06-07 01:42:50|124.52|123.12|124.52|123.12|124.52|123.12|124.51|123.11|3
1654566180000|2022-06-07 01:43:00|124.51|123.11|124.52|123.12|124.52|123.12|124.51|123.11|2
1654566190000|2022-06-07 01:43:10|124.51|123.11|124.52|123.12|124.52|123.12|124.51|123.11|2
1654566200000|2022-06-07 01:43:20|124.51|123.11|124.5|123.1|124.56|123.16|124.5|123.1|12
1654566210000|2022-06-07 01:43:30|124.49|123.09|124.39|122.99|124.49|123.09|124.39|122.99|9
1654566220000|2022-06-07 01:43:40|124.38|122.98|124.3|122.9|124.39|122.99|124.3|122.9|9
1654566230000|2022-06-07 01:43:50|124.33|122.93|124.31|122.91|124.33|122.93|124.28|122.88|9
1654566240000|2022-06-07 01:44:00|124.33|122.93|124.37|122.97|124.37|122.97|124.29|122.89|14
1654566250000|2022-06-07 01:44:10|124.4|123|124.38|122.98|124.4|123|124.37|122.97|10
1654566260000|2022-06-07 01:44:20|124.43|123.03|124.43|123.03|124.43|123.03|124.43|123.03|1
1654566270000|2022-06-07 01:44:30|124.42|123.02|124.42|123.02|124.43|123.03|124.42|123.02|3
1654566280000|2022-06-07 01:44:40|124.41|123.01|124.38|122.98|124.47|123.07|124.38|122.98|13
1654566290000|2022-06-07 01:44:50|124.37|122.97|124.33|122.93|124.37|122.97|124.32|122.92|8
1654566300000|2022-06-07 01:45:00|124.36|122.96|124.3|122.9|124.41|123.01|124.3|122.9|13
1654566310000|2022-06-07 01:45:10|124.28|122.88|124.29|122.89|124.31|122.91|124.26|122.86|19
1654566320000|2022-06-07 01:45:20|124.28|122.88|124.25|122.85|124.28|122.88|124.25|122.85|3
1654566330000|2022-06-07 01:45:30|124.22|122.82|124.22|122.82|124.23|122.83|124.17|122.77|10
1654566340000|2022-06-07 01:45:40|124.21|122.81|124.17|122.77|124.21|122.81|124.16|122.76|6
1654566350000|2022-06-07 01:45:50|124.18|122.78|124.2|122.8|124.22|122.82|124.17|122.77|8
1654566360000|2022-06-07 01:46:00|124.21|122.81|124.23|122.83|124.23|122.83|124.21|122.81|5
1654566370000|2022-06-07 01:46:10|124.22|122.82|124.22|122.82|124.22|122.82|124.22|122.82|1
1654566380000|2022-06-07 01:46:20|124.21|122.81|124.22|122.82|124.22|122.82|124.19|122.79|5
1654566390000|2022-06-07 01:46:30|124.2|122.8|124.22|122.82|124.22|122.82|124.2|122.8|5
1654566440000|2022-06-07 01:47:20|124.21|122.81|124.21|122.81|124.22|122.82|124.17|122.77|5
1654566450000|2022-06-07 01:47:30|124.2|122.8|124.14|122.74|124.2|122.8|124.14|122.74|7
1654566460000|2022-06-07 01:47:40|124.15|122.75|124.14|122.74|124.15|122.75|124.14|122.74|2
1654566470000|2022-06-07 01:47:50|124.13|122.73|124.11|122.71|124.13|122.73|124.11|122.71|3
1654566480000|2022-06-07 01:48:00|124.1|122.7|123.89|122.49|124.14|122.74|123.89|122.49|17
1654566490000|2022-06-07 01:48:10|123.91|122.51|123.92|122.52|123.95|122.55|123.91|122.51|9
1654566500000|2022-06-07 01:48:20|123.91|122.51|123.87|122.47|123.91|122.51|123.87|122.47|4
1654566510000|2022-06-07 01:48:30|123.86|122.46|123.85|122.45|123.86|122.46|123.85|122.45|2
1654566640000|2022-06-07 01:50:40|123.8|122.4|123.72|122.32|123.8|122.4|123.72|122.32|6
1654566650000|2022-06-07 01:50:50|123.71|122.31|123.47|122.07|123.74|122.34|123.47|122.07|17
1654566660000|2022-06-07 01:51:00|123.35|121.95|123.51|122.11|123.51|122.11|123.34|121.94|13
1654566670000|2022-06-07 01:51:10|123.49|122.09|123.49|122.09|123.53|122.13|123.45|122.05|16
1654566680000|2022-06-07 01:51:20|123.53|122.13|123.48|122.08|123.53|122.13|123.48|122.08|16
1654566690000|2022-06-07 01:51:30|123.46|122.06|123.38|121.98|123.46|122.06|123.38|121.98|15
1654566700000|2022-06-07 01:51:40|123.37|121.97|122.94|121.54|123.37|121.97|122.94|121.54|27
1654566710000|2022-06-07 01:51:50|122.93|121.53|122.98|121.58|122.98|121.58|122.93|121.53|3
1654566720000|2022-06-07 01:52:00|122.97|121.57|122.91|121.51|122.97|121.57|122.9|121.5|13
1654566730000|2022-06-07 01:52:10|122.92|121.52|123.03|121.63|123.03|121.63|122.92|121.52|16
1654566740000|2022-06-07 01:52:20|123.07|121.67|123.07|121.67|123.08|121.68|123.04|121.64|16
1654566750000|2022-06-07 01:52:30|123.06|121.66|122.93|121.53|123.07|121.67|122.9|121.5|19
1654566760000|2022-06-07 01:52:40|122.92|121.52|122.91|121.51|122.93|121.53|122.89|121.49|15
1654566770000|2022-06-07 01:52:50|122.84|121.44|122.57|121.17|122.87|121.47|122.57|121.17|16
1654566780000|2022-06-07 01:53:00|122.56|121.16|122.58|121.18|122.58|121.18|122.55|121.15|11
1654566790000|2022-06-07 01:53:10|122.57|121.17|122.95|121.55|122.95|121.55|122.57|121.17|14
1654566800000|2022-06-07 01:53:20|122.94|121.54|123.13|121.73|123.13|121.73|122.94|121.54|13
1654566810000|2022-06-07 01:53:30|123.12|121.72|123.01|121.61|123.12|121.72|122.99|121.59|13
1654566820000|2022-06-07 01:53:40|123|121.6|123.03|121.63|123.04|121.64|123|121.6|4
1654566830000|2022-06-07 01:53:50|123.02|121.62|123.18|121.78|123.23|121.83|123.02|121.62|8
1654566840000|2022-06-07 01:54:00|123.17|121.77|123.28|121.88|123.28|121.88|123.17|121.77|12
1654566850000|2022-06-07 01:54:10|123.27|121.87|123.21|121.81|123.27|121.87|123.2|121.8|14
1654566860000|2022-06-07 01:54:20|123.2|121.8|123.12|121.72|123.21|121.81|123.11|121.71|17
1654566870000|2022-06-07 01:54:30|123.11|121.71|123.01|121.61|123.12|121.72|122.97|121.57|19
1654566880000|2022-06-07 01:54:40|123|121.6|122.99|121.59|123|121.6|122.81|121.41|20
1654566890000|2022-06-07 01:54:50|122.98|121.58|122.98|121.58|123.06|121.66|122.95|121.55|18
1654566900000|2022-06-07 01:55:00|123|121.6|123.01|121.61|123.01|121.61|122.89|121.49|21
1654566910000|2022-06-07 01:55:10|123.02|121.62|122.94|121.54|123.02|121.62|122.84|121.44|16
1654566920000|2022-06-07 01:55:20|122.93|121.53|122.99|121.59|122.99|121.59|122.92|121.52|14
1654566930000|2022-06-07 01:55:30|123|121.6|123.03|121.63|123.04|121.64|122.96|121.56|16
1654566940000|2022-06-07 01:55:40|123.02|121.62|123.03|121.63|123.04|121.64|123.01|121.61|8
1654566950000|2022-06-07 01:55:50|123.02|121.62|123.03|121.63|123.04|121.64|123.02|121.62|6
1654566960000|2022-06-07 01:56:00|123.02|121.62|123.13|121.73|123.13|121.73|123.02|121.62|5
1654566970000|2022-06-07 01:56:10|123.12|121.72|123.4|122|123.4|122|123.12|121.72|11
1654566980000|2022-06-07 01:56:20|123.41|122.01|123.51|122.11|123.51|122.11|123.41|122.01|8
1654566990000|2022-06-07 01:56:30|123.5|122.1|123.53|122.13|123.55|122.15|123.49|122.09|8
1654567000000|2022-06-07 01:56:40|123.55|122.15|123.54|122.14|123.57|122.17|123.53|122.13|7
1654567010000|2022-06-07 01:56:50|123.55|122.15|123.55|122.15|123.55|122.15|123.55|122.15|1
1654567020000|2022-06-07 01:57:00|123.57|122.17|123.64|122.24|123.64|122.24|123.55|122.15|10
1654567030000|2022-06-07 01:57:10|123.67|122.27|123.67|122.27|123.67|122.27|123.67|122.27|1
1654567040000|2022-06-07 01:57:20|123.66|122.26|123.67|122.27|123.67|122.27|123.66|122.26|4
1654567050000|2022-06-07 01:57:30|123.66|122.26|123.67|122.27|123.67|122.27|123.66|122.26|2
1654567060000|2022-06-07 01:57:40|123.7|122.3|123.7|122.3|123.7|122.3|123.7|122.3|1
1654567080000|2022-06-07 01:58:00|123.74|122.34|123.9|122.5|123.94|122.54|123.74|122.34|8
1654567090000|2022-06-07 01:58:10|123.92|122.52|123.91|122.51|123.95|122.55|123.91|122.51|7
1654567100000|2022-06-07 01:58:20|123.92|122.52|123.95|122.55|123.95|122.55|123.9|122.5|13
1654567110000|2022-06-07 01:58:30|123.98|122.58|123.92|122.52|123.98|122.58|123.92|122.52|4
1654567120000|2022-06-07 01:58:40|123.94|122.54|123.95|122.55|123.95|122.55|123.92|122.52|3
1654567130000|2022-06-07 01:58:50|124.03|122.63|124.03|122.63|124.03|122.63|124.02|122.62|3
1654567140000|2022-06-07 01:59:00|124.05|122.65|123.96|122.56|124.05|122.65|123.96|122.56|9
1654567150000|2022-06-07 01:59:10|123.95|122.55|123.95|122.55|123.96|122.56|123.93|122.53|7
1654567160000|2022-06-07 01:59:20|123.94|122.54|123.94|122.54|123.94|122.54|123.92|122.52|3
1654567170000|2022-06-07 01:59:30|123.96|122.56|123.99|122.59|123.99|122.59|123.96|122.56|3
1654567190000|2022-06-07 01:59:50|124.01|122.61|123.95|122.55|124.02|122.62|123.95|122.55|11
1654567200000|2022-06-07 02:00:00|123.97|122.57|123.87|122.47|123.97|122.57|123.86|122.46|12
1654567210000|2022-06-07 02:00:10|123.85|122.45|123.9|122.5|123.92|122.52|123.85|122.45|9
1654567220000|2022-06-07 02:00:20|123.89|122.49|123.85|122.45|123.93|122.53|123.84|122.44|14
1654567230000|2022-06-07 02:00:30|123.88|122.48|123.92|122.52|123.92|122.52|123.88|122.48|4
1654567240000|2022-06-07 02:00:40|123.93|122.53|123.89|122.49|123.93|122.53|123.89|122.49|5
1654567250000|2022-06-07 02:00:50|123.91|122.51|123.9|122.5|123.97|122.57|123.9|122.5|7
1654567260000|2022-06-07 02:01:00|123.91|122.51|123.89|122.49|123.92|122.52|123.83|122.43|11
1654567270000|2022-06-07 02:01:10|123.9|122.5|123.84|122.44|123.9|122.5|123.84|122.44|3
1654567280000|2022-06-07 02:01:20|123.81|122.41|123.81|122.41|123.83|122.43|123.81|122.41|4
1654567290000|2022-06-07 02:01:30|123.82|122.42|123.73|122.33|123.82|122.42|123.73|122.33|3
1654567300000|2022-06-07 02:01:40|123.71|122.31|123.71|122.31|123.73|122.33|123.71|122.31|6
1654567310000|2022-06-07 02:01:50|123.7|122.3|123.63|122.23|123.7|122.3|123.6|122.2|10
1654567320000|2022-06-07 02:02:00|123.61|122.21|123.53|122.13|123.61|122.21|123.53|122.13|7
1654567330000|2022-06-07 02:02:10|123.55|122.15|123.47|122.07|123.55|122.15|123.47|122.07|6
1654567350000|2022-06-07 02:02:30|123.46|122.06|123.38|121.98|123.46|122.06|123.33|121.93|11
1654567370000|2022-06-07 02:02:50|123.37|121.97|123.38|121.98|123.38|121.98|123.37|121.97|2
1654567390000|2022-06-07 02:03:10|123.36|121.96|123.35|121.95|123.36|121.96|123.31|121.91|13
1654567400000|2022-06-07 02:03:20|123.4|122|123.47|122.07|123.47|122.07|123.4|122|10
1654567410000|2022-06-07 02:03:30|123.46|122.06|123.46|122.06|123.46|122.06|123.45|122.05|3
1654567420000|2022-06-07 02:03:40|123.45|122.05|123.45|122.05|123.46|122.06|123.45|122.05|5
1654567430000|2022-06-07 02:03:50|123.44|122.04|123.46|122.06|123.48|122.08|123.44|122.04|4
1654567440000|2022-06-07 02:04:00|123.44|122.04|123.35|121.95|123.44|122.04|123.35|121.95|13
1654567450000|2022-06-07 02:04:10|123.34|121.94|123.37|121.97|123.37|121.97|123.34|121.94|8
1654567460000|2022-06-07 02:04:20|123.38|121.98|123.37|121.97|123.38|121.98|123.37|121.97|2
1654567470000|2022-06-07 02:04:30|123.38|121.98|123.34|121.94|123.38|121.98|123.34|121.94|4
1654567480000|2022-06-07 02:04:40|123.32|121.92|123.4|122|123.41|122.01|123.32|121.92|8
1654567490000|2022-06-07 02:04:50|123.41|122.01|123.45|122.05|123.45|122.05|123.41|122.01|3
1654567500000|2022-06-07 02:05:00|123.43|122.03|123.42|122.02|123.43|122.03|123.42|122.02|2
1654567510000|2022-06-07 02:05:10|123.41|122.01|123.41|122.01|123.41|122.01|123.41|122.01|1
1654567530000|2022-06-07 02:05:30|123.42|122.02|123.42|122.02|123.42|122.02|123.41|122.01|3
1654567550000|2022-06-07 02:05:50|123.43|122.03|123.43|122.03|123.48|122.08|123.43|122.03|16
1654567560000|2022-06-07 02:06:00|123.45|122.05|123.44|122.04|123.45|122.05|123.43|122.03|5
1654567570000|2022-06-07 02:06:10|123.43|122.03|123.43|122.03|123.43|122.03|123.43|122.03|1
1654567580000|2022-06-07 02:06:20|123.44|122.04|123.36|121.96|123.44|122.04|123.35|121.95|10
1654567590000|2022-06-07 02:06:30|123.35|121.95|123.35|121.95|123.37|121.97|123.35|121.95|3
1654567600000|2022-06-07 02:06:40|123.34|121.94|123.25|121.85|123.35|121.95|123.25|121.85|7
1654567610000|2022-06-07 02:06:50|123.24|121.84|123.27|121.87|123.27|121.87|123.14|121.74|10
1654567620000|2022-06-07 02:07:00|123.28|121.88|123.15|121.75|123.29|121.89|123.14|121.74|17
1654567630000|2022-06-07 02:07:10|123.16|121.76|123.18|121.78|123.19|121.79|123.16|121.76|7
1654567640000|2022-06-07 02:07:20|123.19|121.79|123.19|121.79|123.19|121.79|123.19|121.79|1
1654567650000|2022-06-07 02:07:30|123.18|121.78|123.18|121.78|123.18|121.78|123.18|121.78|1
1654567670000|2022-06-07 02:07:50|123.17|121.77|123.11|121.71|123.17|121.77|123.08|121.68|17
1654567680000|2022-06-07 02:08:00|123.1|121.7|123.1|121.7|123.1|121.7|123.08|121.68|7
1654567690000|2022-06-07 02:08:10|123.13|121.73|123.14|121.74|123.15|121.75|123.11|121.71|9
1654567700000|2022-06-07 02:08:20|123.15|121.75|123.15|121.75|123.15|121.75|123.14|121.74|3
1654567710000|2022-06-07 02:08:30|123.16|121.76|123.17|121.77|123.17|121.77|123.16|121.76|2
1654567720000|2022-06-07 02:08:40|123.18|121.78|123.2|121.8|123.22|121.82|123.18|121.78|5
1654567730000|2022-06-07 02:08:50|123.3|121.9|123.28|121.88|123.3|121.9|123.28|121.88|3
1654567740000|2022-06-07 02:09:00|123.29|121.89|123.21|121.81|123.29|121.89|123.21|121.81|2
1654567750000|2022-06-07 02:09:10|123.2|121.8|123.23|121.83|123.26|121.86|123.2|121.8|4
1654567760000|2022-06-07 02:09:20|123.21|121.81|123.22|121.82|123.24|121.84|123.21|121.81|4
1654567770000|2022-06-07 02:09:30|123.25|121.85|123.24|121.84|123.27|121.87|123.24|121.84|4
1654567780000|2022-06-07 02:09:40|123.23|121.83|123.21|121.81|123.23|121.83|123.21|121.81|2
1654567790000|2022-06-07 02:09:50|123.24|121.84|123.22|121.82|123.25|121.85|123.22|121.82|3
1654567800000|2022-06-07 02:10:00|123.25|121.85|123.22|121.82|123.25|121.85|123.22|121.82|2
1654567810000|2022-06-07 02:10:10|123.2|121.8|123.21|121.81|123.23|121.83|123.2|121.8|5
1654567820000|2022-06-07 02:10:20|123.2|121.8|123.2|121.8|123.21|121.81|123.15|121.75|12
1654567830000|2022-06-07 02:10:30|123.19|121.79|123.2|121.8|123.2|121.8|123.19|121.79|2
1654567860000|2022-06-07 02:11:00|123.22|121.82|123.27|121.87|123.27|121.87|123.19|121.79|4
1654567870000|2022-06-07 02:11:10|123.29|121.89|123.29|121.89|123.29|121.89|123.29|121.89|1
1654567900000|2022-06-07 02:11:40|123.32|121.92|123.32|121.92|123.32|121.92|123.32|121.92|1
1654567920000|2022-06-07 02:12:00|123.29|121.89|123.42|122.02|123.42|122.02|123.29|121.89|10
1654567940000|2022-06-07 02:12:20|123.43|122.03|123.45|122.05|123.45|122.05|123.43|122.03|2
1654567950000|2022-06-07 02:12:30|123.48|122.08|123.5|122.1|123.5|122.1|123.48|122.08|2
1654567960000|2022-06-07 02:12:40|123.49|122.09|123.5|122.1|123.53|122.13|123.49|122.09|6
1654567970000|2022-06-07 02:12:50|123.51|122.11|123.51|122.11|123.58|122.18|123.51|122.11|7
1654567980000|2022-06-07 02:13:00|123.5|122.1|123.5|122.1|123.51|122.11|123.5|122.1|3
1654568010000|2022-06-07 02:13:30|123.54|122.14|123.54|122.14|123.6|122.2|123.54|122.14|8
1654568030000|2022-06-07 02:13:50|123.52|122.12|123.5|122.1|123.54|122.14|123.5|122.1|8
1654568040000|2022-06-07 02:14:00|123.49|122.09|123.49|122.09|123.49|122.09|123.46|122.06|5
1654568050000|2022-06-07 02:14:10|123.5|122.1|123.43|122.03|123.5|122.1|123.43|122.03|6
1654568060000|2022-06-07 02:14:20|123.44|122.04|123.44|122.04|123.5|122.1|123.44|122.04|12
1654568070000|2022-06-07 02:14:30|123.42|122.02|123.43|122.03|123.51|122.11|123.42|122.02|9
1654568080000|2022-06-07 02:14:40|123.42|122.02|123.41|122.01|123.42|122.02|123.4|122|4
1654568090000|2022-06-07 02:14:50|123.4|122|123.41|122.01|123.41|122.01|123.4|122|2
1654568100000|2022-06-07 02:15:00|123.4|122|123.31|121.91|123.4|122|123.31|121.91|7
1654568110000|2022-06-07 02:15:10|123.3|121.9|123.24|121.84|123.3|121.9|123.24|121.84|5
1654568120000|2022-06-07 02:15:20|123.23|121.83|123.05|121.65|123.25|121.85|123.04|121.64|16
1654568130000|2022-06-07 02:15:30|123.04|121.64|123.05|121.65|123.09|121.69|123.04|121.64|17
1654568140000|2022-06-07 02:15:40|123.08|121.68|123.05|121.65|123.08|121.68|123.05|121.65|2
1654568150000|2022-06-07 02:15:50|123.03|121.63|123.04|121.64|123.06|121.66|122.95|121.55|14
1654568160000|2022-06-07 02:16:00|123.05|121.65|123.11|121.71|123.12|121.72|123.05|121.65|12
1654568180000|2022-06-07 02:16:20|123.16|121.76|123.2|121.8|123.21|121.81|123.16|121.76|3
1654568200000|2022-06-07 02:16:40|123.25|121.85|123.29|121.89|123.31|121.91|123.25|121.85|9
1654568210000|2022-06-07 02:16:50|123.3|121.9|123.35|121.95|123.35|121.95|123.3|121.9|6
1654568220000|2022-06-07 02:17:00|123.37|121.97|123.42|122.02|123.45|122.05|123.36|121.96|11
1654568230000|2022-06-07 02:17:10|123.41|122.01|123.41|122.01|123.43|122.03|123.41|122.01|4
1654568240000|2022-06-07 02:17:20|123.35|121.95|123.31|121.91|123.35|121.95|123.31|121.91|3
1654568250000|2022-06-07 02:17:30|123.3|121.9|123.25|121.85|123.31|121.91|123.24|121.84|6
1654568260000|2022-06-07 02:17:40|123.24|121.84|123.2|121.8|123.24|121.84|123.2|121.8|3
1654568270000|2022-06-07 02:17:50|123.19|121.79|123.05|121.65|123.21|121.81|123.05|121.65|8
1654568280000|2022-06-07 02:18:00|123.07|121.67|122.97|121.57|123.07|121.67|122.94|121.54|18
1654568290000|2022-06-07 02:18:10|122.99|121.59|123|121.6|123.02|121.62|122.99|121.59|9
1654568300000|2022-06-07 02:18:20|122.97|121.57|122.95|121.55|122.97|121.57|122.93|121.53|7
1654568310000|2022-06-07 02:18:30|122.93|121.53|122.98|121.58|122.98|121.58|122.93|121.53|5
1654568320000|2022-06-07 02:18:40|122.97|121.57|122.95|121.55|122.98|121.58|122.95|121.55|4
1654568330000|2022-06-07 02:18:50|122.94|121.54|123.02|121.62|123.04|121.64|122.94|121.54|9
1654568340000|2022-06-07 02:19:00|123.01|121.61|123.11|121.71|123.12|121.72|123.01|121.61|11
1654568350000|2022-06-07 02:19:10|123.16|121.76|123.14|121.74|123.16|121.76|123.13|121.73|7
1654568360000|2022-06-07 02:19:20|123.13|121.73|123.2|121.8|123.2|121.8|123.13|121.73|4
1654568370000|2022-06-07 02:19:30|123.22|121.82|123.22|121.82|123.22|121.82|123.22|121.82|1
1654568380000|2022-06-07 02:19:40|123.21|121.81|123.15|121.75|123.21|121.81|123.15|121.75|6
1654568390000|2022-06-07 02:19:50|123.14|121.74|123.13|121.73|123.16|121.76|123.12|121.72|6
1654568400000|2022-06-07 02:20:00|123.15|121.75|123.16|121.76|123.16|121.76|123.13|121.73|11
1654568410000|2022-06-07 02:20:10|123.18|121.78|123.14|121.74|123.22|121.82|123.14|121.74|10
1654568420000|2022-06-07 02:20:20|123.16|121.76|123.2|121.8|123.2|121.8|123.12|121.72|9
1654568430000|2022-06-07 02:20:30|123.19|121.79|123.2|121.8|123.2|121.8|123.19|121.79|2
1654568450000|2022-06-07 02:20:50|123.21|121.81|123.33|121.93|123.34|121.94|123.21|121.81|7
1654568460000|2022-06-07 02:21:00|123.35|121.95|123.29|121.89|123.35|121.95|123.28|121.88|7
1654568470000|2022-06-07 02:21:10|123.33|121.93|123.33|121.93|123.35|121.95|123.31|121.91|6
1654568490000|2022-06-07 02:21:30|123.32|121.92|123.29|121.89|123.33|121.93|123.29|121.89|7
1654568500000|2022-06-07 02:21:40|123.22|121.82|123.21|121.81|123.26|121.86|123.21|121.81|11
1654568510000|2022-06-07 02:21:50|123.2|121.8|123.12|121.72|123.23|121.83|123.12|121.72|7
1654568520000|2022-06-07 02:22:00|123.17|121.77|123.15|121.75|123.19|121.79|123.13|121.73|12
1654568530000|2022-06-07 02:22:10|123.14|121.74|123.14|121.74|123.14|121.74|123.1|121.7|12
1654568540000|2022-06-07 02:22:20|123.12|121.72|123.05|121.65|123.14|121.74|123.05|121.65|9
1654568550000|2022-06-07 02:22:30|123.04|121.64|122.94|121.54|123.04|121.64|122.94|121.54|9
1654568560000|2022-06-07 02:22:40|122.93|121.53|122.91|121.51|122.95|121.55|122.91|121.51|10
1654568570000|2022-06-07 02:22:50|122.92|121.52|122.93|121.53|122.93|121.53|122.91|121.51|5
1654568580000|2022-06-07 02:23:00|122.91|121.51|122.83|121.43|122.93|121.53|122.82|121.42|13
1654568590000|2022-06-07 02:23:10|122.8|121.4|122.84|121.44|122.84|121.44|122.7|121.3|10
1654568600000|2022-06-07 02:23:20|122.82|121.42|123.12|121.72|123.12|121.72|122.78|121.38|17
1654568610000|2022-06-07 02:23:30|123.13|121.73|123.18|121.78|123.19|121.79|123.12|121.72|7
1654568620000|2022-06-07 02:23:40|123.17|121.77|123.08|121.68|123.17|121.77|123.08|121.68|6
1654568630000|2022-06-07 02:23:50|123.09|121.69|123.07|121.67|123.09|121.69|123.07|121.67|5
1654568640000|2022-06-07 02:24:00|123.06|121.66|123.18|121.78|123.18|121.78|123.04|121.64|13
1654568650000|2022-06-07 02:24:10|123.2|121.8|123.23|121.83|123.23|121.83|123.16|121.76|15
1654568660000|2022-06-07 02:24:20|123.24|121.84|123.23|121.83|123.24|121.84|123.23|121.83|2
1654568670000|2022-06-07 02:24:30|123.18|121.78|123.1|121.7|123.18|121.78|123.09|121.69|10
1654568680000|2022-06-07 02:24:40|123.11|121.71|123.12|121.72|123.12|121.72|123.11|121.71|2
1654568690000|2022-06-07 02:24:50|123.13|121.73|123.22|121.82|123.23|121.83|123.13|121.73|9
1654568700000|2022-06-07 02:25:00|123.25|121.85|123.23|121.83|123.28|121.88|123.22|121.82|13
1654568710000|2022-06-07 02:25:10|123.22|121.82|123.17|121.77|123.22|121.82|123.14|121.74|15
1654568720000|2022-06-07 02:25:20|123.18|121.78|123.25|121.85|123.25|121.85|123.18|121.78|4
1654568740000|2022-06-07 02:25:40|123.26|121.86|123.27|121.87|123.32|121.92|123.25|121.85|9
1654568750000|2022-06-07 02:25:50|123.28|121.88|123.3|121.9|123.36|121.96|123.28|121.88|9
1654568760000|2022-06-07 02:26:00|123.28|121.88|123.27|121.87|123.29|121.89|123.27|121.87|6
1654568770000|2022-06-07 02:26:10|123.26|121.86|123.25|121.85|123.26|121.86|123.25|121.85|4
1654568780000|2022-06-07 02:26:20|123.26|121.86|123.24|121.84|123.26|121.86|123.23|121.83|6
1654568790000|2022-06-07 02:26:30|123.22|121.82|123.22|121.82|123.22|121.82|123.22|121.82|1
1654568800000|2022-06-07 02:26:40|123.25|121.85|123.24|121.84|123.25|121.85|123.21|121.81|10
1654568810000|2022-06-07 02:26:50|123.26|121.86|123.21|121.81|123.27|121.87|123.21|121.81|7
1654568820000|2022-06-07 02:27:00|123.2|121.8|123.12|121.72|123.2|121.8|123.12|121.72|10
1654568830000|2022-06-07 02:27:10|123.1|121.7|123.22|121.82|123.22|121.82|123.09|121.69|12
1654568840000|2022-06-07 02:27:20|123.23|121.83|123.31|121.91|123.33|121.93|123.23|121.83|8
1654568850000|2022-06-07 02:27:30|123.3|121.9|123.31|121.91|123.33|121.93|123.3|121.9|4
1654568860000|2022-06-07 02:27:40|123.32|121.92|123.38|121.98|123.38|121.98|123.31|121.91|5
1654568870000|2022-06-07 02:27:50|123.37|121.97|123.46|122.06|123.46|122.06|123.37|121.97|7
1654568880000|2022-06-07 02:28:00|123.44|122.04|123.45|122.05|123.46|122.06|123.44|122.04|3
1654568890000|2022-06-07 02:28:10|123.44|122.04|123.42|122.02|123.45|122.05|123.4|122|7
1654568900000|2022-06-07 02:28:20|123.45|122.05|123.45|122.05|123.46|122.06|123.43|122.03|6
1654568910000|2022-06-07 02:28:30|123.44|122.04|123.45|122.05|123.45|122.05|123.43|122.03|12
1654568920000|2022-06-07 02:28:40|123.44|122.04|123.41|122.01|123.44|122.04|123.39|121.99|8
1654568930000|2022-06-07 02:28:50|123.4|122|123.42|122.02|123.43|122.03|123.4|122|5
1654568940000|2022-06-07 02:29:00|123.41|122.01|123.31|121.91|123.42|122.02|123.3|121.9|21
1654568950000|2022-06-07 02:29:10|123.29|121.89|123.22|121.82|123.29|121.89|123.22|121.82|7
1654568960000|2022-06-07 02:29:20|123.21|121.81|123.17|121.77|123.21|121.81|123.15|121.75|8
1654568970000|2022-06-07 02:29:30|123.16|121.76|123.12|121.72|123.17|121.77|123.12|121.72|6
1654568980000|2022-06-07 02:29:40|123.13|121.73|123.14|121.74|123.19|121.79|123.12|121.72|11
1654568990000|2022-06-07 02:29:50|123.16|121.76|123.13|121.73|123.16|121.76|123.1|121.7|7
1654569000000|2022-06-07 02:30:00|123.11|121.71|123.01|121.61|123.2|121.8|123.01|121.61|21
1654569010000|2022-06-07 02:30:10|123|121.6|123.1|121.7|123.1|121.7|122.99|121.59|10
1654569020000|2022-06-07 02:30:20|123.09|121.69|123.09|121.69|123.1|121.7|123.08|121.68|5
1654569030000|2022-06-07 02:30:30|123.08|121.68|123.1|121.7|123.18|121.78|123.08|121.68|13
1654569040000|2022-06-07 02:30:40|123.18|121.78|123.22|121.82|123.22|121.82|123.17|121.77|7
1654569050000|2022-06-07 02:30:50|123.21|121.81|123.26|121.86|123.26|121.86|123.16|121.76|18
1654569060000|2022-06-07 02:31:00|123.29|121.89|123.33|121.93|123.33|121.93|123.26|121.86|10
1654569070000|2022-06-07 02:31:10|123.32|121.92|123.3|121.9|123.33|121.93|123.29|121.89|11
1654569080000|2022-06-07 02:31:20|123.29|121.89|123.21|121.81|123.29|121.89|123.19|121.79|11
1654569090000|2022-06-07 02:31:30|123.2|121.8|123.13|121.73|123.2|121.8|123.13|121.73|7
1654569100000|2022-06-07 02:31:40|123.11|121.71|123.01|121.61|123.11|121.71|123.01|121.61|5
1654569110000|2022-06-07 02:31:50|123.03|121.63|122.94|121.54|123.03|121.63|122.93|121.53|9
1654569120000|2022-06-07 02:32:00|122.93|121.53|122.96|121.56|122.96|121.56|122.93|121.53|5
1654569130000|2022-06-07 02:32:10|122.97|121.57|122.98|121.58|122.98|121.58|122.97|121.57|2
1654569140000|2022-06-07 02:32:20|122.99|121.59|122.98|121.58|122.99|121.59|122.98|121.58|2
1654569150000|2022-06-07 02:32:30|122.99|121.59|123.12|121.72|123.12|121.72|122.98|121.58|10
1654569160000|2022-06-07 02:32:40|123.13|121.73|123.12|121.72|123.13|121.73|123.12|121.72|4
1654569170000|2022-06-07 02:32:50|123.13|121.73|123.22|121.82|123.23|121.83|123.13|121.73|11
1654569180000|2022-06-07 02:33:00|123.23|121.83|123.22|121.82|123.23|121.83|123.22|121.82|2
1654569210000|2022-06-07 02:33:30|123.24|121.84|123.37|121.97|123.37|121.97|123.24|121.84|8
1654569220000|2022-06-07 02:33:40|123.36|121.96|123.37|121.97|123.4|122|123.36|121.96|7
1654569230000|2022-06-07 02:33:50|123.35|121.95|123.33|121.93|123.37|121.97|123.33|121.93|7
1654569240000|2022-06-07 02:34:00|123.34|121.94|123.34|121.94|123.35|121.95|123.32|121.92|9
1654569250000|2022-06-07 02:34:10|123.33|121.93|123.35|121.95|123.35|121.95|123.33|121.93|4
1654569260000|2022-06-07 02:34:20|123.36|121.96|123.35|121.95|123.4|122|123.35|121.95|11
1654569270000|2022-06-07 02:34:30|123.29|121.89|123.22|121.82|123.29|121.89|123.18|121.78|9
1654569280000|2022-06-07 02:34:40|123.23|121.83|123.31|121.91|123.31|121.91|123.23|121.83|9
1654569290000|2022-06-07 02:34:50|123.33|121.93|123.32|121.92|123.33|121.93|123.3|121.9|5
1654569300000|2022-06-07 02:35:00|123.33|121.93|123.32|121.92|123.33|121.93|123.32|121.92|2
1654569310000|2022-06-07 02:35:10|123.33|121.93|123.39|121.99|123.39|121.99|123.32|121.92|4
1654569320000|2022-06-07 02:35:20|123.42|122.02|123.42|122.02|123.43|122.03|123.42|122.02|3
1654569330000|2022-06-07 02:35:30|123.43|122.03|123.45|122.05|123.46|122.06|123.42|122.02|6
1654569340000|2022-06-07 02:35:40|123.46|122.06|123.51|122.11|123.51|122.11|123.46|122.06|6
1654569350000|2022-06-07 02:35:50|123.5|122.1|123.49|122.09|123.5|122.1|123.49|122.09|2
1654569360000|2022-06-07 02:36:00|123.48|122.08|123.52|122.12|123.52|122.12|123.48|122.08|4
1654569370000|2022-06-07 02:36:10|123.51|122.11|123.56|122.16|123.58|122.18|123.51|122.11|8
1654569380000|2022-06-07 02:36:20|123.57|122.17|123.95|122.55|123.95|122.55|123.57|122.17|13
1654569390000|2022-06-07 02:36:30|123.98|122.58|123.94|122.54|123.98|122.58|123.94|122.54|3
1654569410000|2022-06-07 02:36:50|123.99|122.59|124|122.6|124|122.6|123.94|122.54|9
1654569420000|2022-06-07 02:37:00|124.01|122.61|124.01|122.61|124.01|122.61|124.01|122.61|1
1654569430000|2022-06-07 02:37:10|124|122.6|123.95|122.55|124|122.6|123.92|122.52|12
1654569440000|2022-06-07 02:37:20|123.96|122.56|123.97|122.57|123.99|122.59|123.95|122.55|9
1654569450000|2022-06-07 02:37:30|123.96|122.56|123.95|122.55|123.98|122.58|123.95|122.55|9
1654569460000|2022-06-07 02:37:40|123.94|122.54|123.95|122.55|123.96|122.56|123.94|122.54|3
1654569470000|2022-06-07 02:37:50|123.94|122.54|123.94|122.54|123.95|122.55|123.93|122.53|5
1654569480000|2022-06-07 02:38:00|123.96|122.56|123.94|122.54|123.96|122.56|123.94|122.54|4
1654569490000|2022-06-07 02:38:10|123.95|122.55|123.93|122.53|124|122.6|123.92|122.52|10
1654569500000|2022-06-07 02:38:20|123.92|122.52|123.93|122.53|123.93|122.53|123.92|122.52|2
1654569510000|2022-06-07 02:38:30|123.95|122.55|123.95|122.55|123.95|122.55|123.95|122.55|1
1654569520000|2022-06-07 02:38:40|123.94|122.54|124.01|122.61|124.01|122.61|123.94|122.54|10
1654569530000|2022-06-07 02:38:50|124|122.6|124.01|122.61|124.01|122.61|124|122.6|2
1654569540000|2022-06-07 02:39:00|124.02|122.62|124.02|122.62|124.05|122.65|124.02|122.62|6
1654569550000|2022-06-07 02:39:10|124.03|122.63|124.01|122.61|124.03|122.63|124.01|122.61|4
1654569560000|2022-06-07 02:39:20|124.02|122.62|124.02|122.62|124.02|122.62|124.01|122.61|5
1654569570000|2022-06-07 02:39:30|124.03|122.63|124.03|122.63|124.04|122.64|124.03|122.63|3
1654569580000|2022-06-07 02:39:40|124.02|122.62|124.02|122.62|124.02|122.62|124.02|122.62|1
1654569590000|2022-06-07 02:39:50|124.04|122.64|124.02|122.62|124.04|122.64|124.02|122.62|3
1654569600000|2022-06-07 02:40:00|124.03|122.63|124.07|122.67|124.07|122.67|124.02|122.62|11
1654569610000|2022-06-07 02:40:10|124.06|122.66|124.03|122.63|124.09|122.69|124.03|122.63|7
1654569620000|2022-06-07 02:40:20|124.05|122.65|124.03|122.63|124.05|122.65|124.03|122.63|3
1654569630000|2022-06-07 02:40:30|124.04|122.64|124.04|122.64|124.04|122.64|124.04|122.64|1
1654569640000|2022-06-07 02:40:40|124.02|122.62|124.02|122.62|124.02|122.62|124.02|122.62|1
1654569650000|2022-06-07 02:40:50|124.01|122.61|124.03|122.63|124.03|122.63|124.01|122.61|3
1654569660000|2022-06-07 02:41:00|124.05|122.65|124|122.6|124.05|122.65|124|122.6|10
1654569670000|2022-06-07 02:41:10|123.99|122.59|123.88|122.48|123.99|122.59|123.88|122.48|10
1654569680000|2022-06-07 02:41:20|123.89|122.49|123.91|122.51|123.95|122.55|123.88|122.48|5
1654569690000|2022-06-07 02:41:30|123.9|122.5|123.9|122.5|123.91|122.51|123.9|122.5|3
1654569710000|2022-06-07 02:41:50|123.91|122.51|124|122.6|124|122.6|123.91|122.51|4
1654569720000|2022-06-07 02:42:00|124.01|122.61|123.99|122.59|124.01|122.61|123.98|122.58|5
1654569730000|2022-06-07 02:42:10|123.98|122.58|123.93|122.53|123.98|122.58|123.91|122.51|7
1654569740000|2022-06-07 02:42:20|123.92|122.52|123.93|122.53|123.93|122.53|123.92|122.52|4
1654569750000|2022-06-07 02:42:30|123.95|122.55|123.99|122.59|123.99|122.59|123.93|122.53|7
1654569770000|2022-06-07 02:42:50|124|122.6|123.95|122.55|124|122.6|123.94|122.54|6
1654569780000|2022-06-07 02:43:00|123.97|122.57|124.05|122.65|124.05|122.65|123.91|122.51|10
1654569790000|2022-06-07 02:43:10|124.06|122.66|124.01|122.61|124.06|122.66|124.01|122.61|5
1654569800000|2022-06-07 02:43:20|124|122.6|123.95|122.55|124|122.6|123.92|122.52|9
1654569830000|2022-06-07 02:43:50|123.93|122.53|124.01|122.61|124.05|122.65|123.93|122.53|9
1654569840000|2022-06-07 02:44:00|123.97|122.57|123.92|122.52|123.98|122.58|123.92|122.52|8
1654569850000|2022-06-07 02:44:10|123.93|122.53|123.92|122.52|123.95|122.55|123.91|122.51|10
1654569860000|2022-06-07 02:44:20|123.91|122.51|123.91|122.51|123.92|122.52|123.9|122.5|7
1654569870000|2022-06-07 02:44:30|123.92|122.52|123.92|122.52|123.95|122.55|123.92|122.52|3
1654569880000|2022-06-07 02:44:40|123.91|122.51|123.9|122.5|123.92|122.52|123.9|122.5|3
1654569900000|2022-06-07 02:45:00|123.95|122.55|123.9|122.5|123.95|122.55|123.9|122.5|7
1654569910000|2022-06-07 02:45:10|123.95|122.55|124.07|122.67|124.12|122.72|123.95|122.55|11
1654569920000|2022-06-07 02:45:20|124.06|122.66|124.01|122.61|124.06|122.66|124.01|122.61|5
1654569930000|2022-06-07 02:45:30|124|122.6|123.92|122.52|124|122.6|123.92|122.52|12
1654569940000|2022-06-07 02:45:40|123.94|122.54|123.94|122.54|123.95|122.55|123.94|122.54|3
1654569950000|2022-06-07 02:45:50|123.86|122.46|123.91|122.51|123.92|122.52|123.86|122.46|7
1654569960000|2022-06-07 02:46:00|123.9|122.5|123.9|122.5|123.92|122.52|123.9|122.5|3
1654569970000|2022-06-07 02:46:10|123.91|122.51|123.97|122.57|123.98|122.58|123.91|122.51|7
1654569980000|2022-06-07 02:46:20|123.92|122.52|123.98|122.58|123.98|122.58|123.92|122.52|8
1654570020000|2022-06-07 02:47:00|123.95|122.55|123.98|122.58|123.98|122.58|123.91|122.51|7
1654570030000|2022-06-07 02:47:10|123.99|122.59|123.98|122.58|123.99|122.59|123.98|122.58|2
1654570050000|2022-06-07 02:47:30|124.04|122.64|124.02|122.62|124.04|122.64|124.02|122.62|3
1654570060000|2022-06-07 02:47:40|124.01|122.61|124.02|122.62|124.02|122.62|124|122.6|9
1654570070000|2022-06-07 02:47:50|124.04|122.64|124.09|122.69|124.09|122.69|124.04|122.64|2
1654570080000|2022-06-07 02:48:00|124.08|122.68|124.09|122.69|124.09|122.69|124.08|122.68|4
1654570090000|2022-06-07 02:48:10|124.08|122.68|124.09|122.69|124.09|122.69|124.08|122.68|8
1654570100000|2022-06-07 02:48:20|124.08|122.68|124.09|122.69|124.09|122.69|124.08|122.68|10
1654570110000|2022-06-07 02:48:30|124.08|122.68|124.13|122.73|124.14|122.74|124.08|122.68|7
1654570120000|2022-06-07 02:48:40|124.12|122.72|124.11|122.71|124.13|122.73|124.11|122.71|5
1654570130000|2022-06-07 02:48:50|124.1|122.7|124.26|122.86|124.26|122.86|124.1|122.7|11
1654570140000|2022-06-07 02:49:00|124.25|122.85|124.29|122.89|124.3|122.9|124.25|122.85|3
1654570150000|2022-06-07 02:49:10|124.3|122.9|124.31|122.91|124.31|122.91|124.29|122.89|4
1654570160000|2022-06-07 02:49:20|124.3|122.9|124.3|122.9|124.33|122.93|124.3|122.9|9
1654570170000|2022-06-07 02:49:30|124.31|122.91|124.34|122.94|124.39|122.99|124.31|122.91|7
1654570180000|2022-06-07 02:49:40|124.35|122.95|124.38|122.98|124.42|123.02|124.34|122.94|9
1654570190000|2022-06-07 02:49:50|124.39|122.99|124.4|123|124.43|123.03|124.35|122.95|18
1654570200000|2022-06-07 02:50:00|124.41|123.01|124.33|122.93|124.45|123.05|124.33|122.93|10
1654570210000|2022-06-07 02:50:10|124.34|122.94|124.31|122.91|124.34|122.94|124.3|122.9|5
1654570220000|2022-06-07 02:50:20|124.32|122.92|124.31|122.91|124.32|122.92|124.31|122.91|2
1654570230000|2022-06-07 02:50:30|124.3|122.9|124.3|122.9|124.31|122.91|124.3|122.9|3
1654570240000|2022-06-07 02:50:40|124.31|122.91|124.3|122.9|124.31|122.91|124.3|122.9|8
1654570250000|2022-06-07 02:50:50|124.31|122.91|124.33|122.93|124.35|122.95|124.3|122.9|10
1654570260000|2022-06-07 02:51:00|124.32|122.92|124.31|122.91|124.32|122.92|124.3|122.9|4
1654570270000|2022-06-07 02:51:10|124.3|122.9|124.31|122.91|124.31|122.91|124.27|122.87|7
1654570280000|2022-06-07 02:51:20|124.3|122.9|124.31|122.91|124.31|122.91|124.3|122.9|4
1654570290000|2022-06-07 02:51:30|124.3|122.9|124.31|122.91|124.31|122.91|124.3|122.9|6
1654570300000|2022-06-07 02:51:40|124.26|122.86|124.19|122.79|124.26|122.86|124.19|122.79|9
1654570310000|2022-06-07 02:51:50|124.2|122.8|124.19|122.79|124.2|122.8|124.19|122.79|2
1654570320000|2022-06-07 02:52:00|124.2|122.8|124.19|122.79|124.2|122.8|124.19|122.79|6
1654570330000|2022-06-07 02:52:10|124.22|122.82|124.22|122.82|124.24|122.84|124.22|122.82|6
1654570340000|2022-06-07 02:52:20|124.2|122.8|124.16|122.76|124.2|122.8|124.16|122.76|3
1654570350000|2022-06-07 02:52:30|124.15|122.75|124.11|122.71|124.15|122.75|124.11|122.71|3
1654570360000|2022-06-07 02:52:40|124.1|122.7|124.13|122.73|124.13|122.73|124.1|122.7|3
1654570370000|2022-06-07 02:52:50|124.12|122.72|124.11|122.71|124.14|122.74|124.11|122.71|6
1654570380000|2022-06-07 02:53:00|124.12|122.72|124.05|122.65|124.12|122.72|124.05|122.65|9
1654570390000|2022-06-07 02:53:10|124.09|122.69|124.07|122.67|124.12|122.72|124.07|122.67|7
1654570400000|2022-06-07 02:53:20|124.12|122.72|124.13|122.73|124.15|122.75|124.12|122.72|5
1654570410000|2022-06-07 02:53:30|124.12|122.72|124.2|122.8|124.21|122.81|124.12|122.72|8
1654570420000|2022-06-07 02:53:40|124.21|122.81|124.17|122.77|124.21|122.81|124.15|122.75|4
1654570440000|2022-06-07 02:54:00|124.15|122.75|124.2|122.8|124.2|122.8|124.15|122.75|4
1654570460000|2022-06-07 02:54:20|124.22|122.82|124.21|122.81|124.22|122.82|124.2|122.8|4
1654570470000|2022-06-07 02:54:30|124.2|122.8|124.2|122.8|124.2|122.8|124.2|122.8|1
1654570480000|2022-06-07 02:54:40|124.25|122.85|124.27|122.87|124.27|122.87|124.25|122.85|2
1654570490000|2022-06-07 02:54:50|124.26|122.86|124.24|122.84|124.26|122.86|124.24|122.84|2
1654570500000|2022-06-07 02:55:00|124.22|122.82|124.16|122.76|124.22|122.82|124.16|122.76|7
1654570510000|2022-06-07 02:55:10|124.19|122.79|124.15|122.75|124.19|122.79|124.15|122.75|4
1654570520000|2022-06-07 02:55:20|124.12|122.72|124.12|122.72|124.12|122.72|124.12|122.72|1
1654570530000|2022-06-07 02:55:30|124.13|122.73|124.12|122.72|124.13|122.73|124.12|122.72|2
1654570540000|2022-06-07 02:55:40|124.1|122.7|124.09|122.69|124.1|122.7|124.09|122.69|2
1654570550000|2022-06-07 02:55:50|124.06|122.66|124.06|122.66|124.06|122.66|124.06|122.66|1
1654570570000|2022-06-07 02:56:10|124.09|122.69|124.08|122.68|124.09|122.69|124.08|122.68|2
1654570580000|2022-06-07 02:56:20|124.09|122.69|124.1|122.7|124.11|122.71|124.09|122.69|3
1654570590000|2022-06-07 02:56:30|124.09|122.69|124.06|122.66|124.09|122.69|124.06|122.66|3
1654570610000|2022-06-07 02:56:50|124.09|122.69|124.21|122.81|124.24|122.84|124.09|122.69|10
1654570620000|2022-06-07 02:57:00|124.2|122.8|124.19|122.79|124.21|122.81|124.19|122.79|4
1654570630000|2022-06-07 02:57:10|124.14|122.74|124.16|122.76|124.17|122.77|124.14|122.74|5
1654570640000|2022-06-07 02:57:20|124.15|122.75|124.15|122.75|124.15|122.75|124.15|122.75|1
1654570650000|2022-06-07 02:57:30|124.16|122.76|124.18|122.78|124.18|122.78|124.16|122.76|2
1654570680000|2022-06-07 02:58:00|124.19|122.79|124.12|122.72|124.19|122.79|124.1|122.7|3
1654570690000|2022-06-07 02:58:10|124.13|122.73|124.12|122.72|124.14|122.74|124.12|122.72|3
1654570700000|2022-06-07 02:58:20|124.13|122.73|124.12|122.72|124.13|122.73|124.11|122.71|4
1654570710000|2022-06-07 02:58:30|124.13|122.73|124.14|122.74|124.14|122.74|124.09|122.69|6
1654570720000|2022-06-07 02:58:40|124.12|122.72|124.11|122.71|124.14|122.74|124.1|122.7|9
1654570730000|2022-06-07 02:58:50|124.12|122.72|124.06|122.66|124.15|122.75|124.06|122.66|10
1654570760000|2022-06-07 02:59:20|124.05|122.65|124.05|122.65|124.05|122.65|124.05|122.65|1
1654570770000|2022-06-07 02:59:30|124.06|122.66|124.06|122.66|124.06|122.66|124.06|122.66|1
1654570790000|2022-06-07 02:59:50|124.07|122.67|124.07|122.67|124.07|122.67|124.07|122.67|1
1654570800000|2022-06-07 03:00:00|124.06|122.66|124.06|122.66|124.06|122.66|124.06|122.66|1
1654570820000|2022-06-07 03:00:20|124.05|122.65|124.02|122.62|124.05|122.65|124.02|122.62|3
1654570830000|2022-06-07 03:00:30|123.96|122.56|123.89|122.49|123.96|122.56|123.89|122.49|4
1654570840000|2022-06-07 03:00:40|123.9|122.5|123.89|122.49|123.9|122.5|123.88|122.48|6
1654570850000|2022-06-07 03:00:50|123.91|122.51|123.92|122.52|123.95|122.55|123.89|122.49|5
1654570860000|2022-06-07 03:01:00|123.95|122.55|123.9|122.5|123.95|122.55|123.9|122.5|4
1654570870000|2022-06-07 03:01:10|123.93|122.53|123.85|122.45|123.93|122.53|123.84|122.44|7
1654570880000|2022-06-07 03:01:20|123.83|122.43|123.83|122.43|123.83|122.43|123.83|122.43|1
1654570890000|2022-06-07 03:01:30|123.85|122.45|123.84|122.44|123.87|122.47|123.83|122.43|6
1654570900000|2022-06-07 03:01:40|123.83|122.43|123.84|122.44|123.86|122.46|123.83|122.43|9
1654570910000|2022-06-07 03:01:50|123.83|122.43|123.83|122.43|123.85|122.45|123.83|122.43|8
1654570920000|2022-06-07 03:02:00|123.85|122.45|123.86|122.46|123.87|122.47|123.83|122.43|11
1654570930000|2022-06-07 03:02:10|123.82|122.42|123.9|122.5|123.93|122.53|123.82|122.42|8
1654570940000|2022-06-07 03:02:20|123.96|122.56|123.85|122.45|123.96|122.56|123.85|122.45|10
1654570960000|2022-06-07 03:02:40|123.87|122.47|123.93|122.53|123.94|122.54|123.87|122.47|5
1654570970000|2022-06-07 03:02:50|123.94|122.54|123.94|122.54|123.95|122.55|123.94|122.54|3
1654570980000|2022-06-07 03:03:00|123.95|122.55|123.94|122.54|123.95|122.55|123.94|122.54|2
1654570990000|2022-06-07 03:03:10|123.93|122.53|123.91|122.51|123.93|122.53|123.91|122.51|3
1654571000000|2022-06-07 03:03:20|123.92|122.52|123.92|122.52|123.94|122.54|123.91|122.51|6
1654571010000|2022-06-07 03:03:30|123.93|122.53|124|122.6|124.01|122.61|123.91|122.51|8
1654571020000|2022-06-07 03:03:40|124.02|122.62|124.02|122.62|124.02|122.62|124.01|122.61|3
1654571040000|2022-06-07 03:04:00|124.03|122.63|124.07|122.67|124.07|122.67|124.03|122.63|6
1654571050000|2022-06-07 03:04:10|124.08|122.68|124.08|122.68|124.08|122.68|124.08|122.68|1
1654571060000|2022-06-07 03:04:20|124.07|122.67|124.08|122.68|124.08|122.68|124.04|122.64|6
1654571080000|2022-06-07 03:04:40|124.11|122.71|124.12|122.72|124.13|122.73|124.11|122.71|8
1654571090000|2022-06-07 03:04:50|124.13|122.73|124.13|122.73|124.13|122.73|124.12|122.72|3
1654571100000|2022-06-07 03:05:00|124.12|122.72|124.1|122.7|124.13|122.73|124.1|122.7|5
1654571110000|2022-06-07 03:05:10|124.13|122.73|124.13|122.73|124.13|122.73|124.13|122.73|1
1654571130000|2022-06-07 03:05:30|124.15|122.75|124.13|122.73|124.15|122.75|124.13|122.73|4
1654571140000|2022-06-07 03:05:40|124.16|122.76|124.16|122.76|124.2|122.8|124.06|122.66|7
1654571150000|2022-06-07 03:05:50|124.17|122.77|124.26|122.86|124.26|122.86|124.17|122.77|8
1654571160000|2022-06-07 03:06:00|124.25|122.85|124.24|122.84|124.26|122.86|124.24|122.84|4
1654571170000|2022-06-07 03:06:10|124.25|122.85|124.22|122.82|124.26|122.86|124.22|122.82|4
1654571180000|2022-06-07 03:06:20|124.21|122.81|124.21|122.81|124.21|122.81|124.21|122.81|1
1654571190000|2022-06-07 03:06:30|124.2|122.8|124.2|122.8|124.2|122.8|124.19|122.79|3
1654571210000|2022-06-07 03:06:50|124.19|122.79|124.13|122.73|124.19|122.79|124.13|122.73|3
1654571220000|2022-06-07 03:07:00|124.15|122.75|124.18|122.78|124.18|122.78|124.13|122.73|4
1654571230000|2022-06-07 03:07:10|124.19|122.79|124.19|122.79|124.19|122.79|124.19|122.79|1
1654571240000|2022-06-07 03:07:20|124.2|122.8|124.21|122.81|124.23|122.83|124.2|122.8|6
1654571250000|2022-06-07 03:07:30|124.2|122.8|124.19|122.79|124.2|122.8|124.19|122.79|2
1654571260000|2022-06-07 03:07:40|124.18|122.78|124.2|122.8|124.2|122.8|124.18|122.78|2
1654571270000|2022-06-07 03:07:50|124.18|122.78|124.2|122.8|124.2|122.8|124.18|122.78|2
1654571330000|2022-06-07 03:08:50|124.25|122.85|124.25|122.85|124.26|122.86|124.25|122.85|3
1654571350000|2022-06-07 03:09:10|124.26|122.86|124.25|122.85|124.27|122.87|124.25|122.85|5
1654571380000|2022-06-07 03:09:40|124.27|122.87|124.28|122.88|124.3|122.9|124.27|122.87|9
1654571390000|2022-06-07 03:09:50|124.29|122.89|124.25|122.85|124.29|122.89|124.25|122.85|9
1654571410000|2022-06-07 03:10:10|124.26|122.86|124.26|122.86|124.26|122.86|124.26|122.86|1
1654571420000|2022-06-07 03:10:20|124.28|122.88|124.26|122.86|124.28|122.88|124.26|122.86|2
1654571430000|2022-06-07 03:10:30|124.27|122.87|124.3|122.9|124.3|122.9|124.27|122.87|3
1654571460000|2022-06-07 03:11:00|124.27|122.87|124.27|122.87|124.27|122.87|124.27|122.87|1
1654571470000|2022-06-07 03:11:10|124.26|122.86|124.27|122.87|124.28|122.88|124.26|122.86|6
1654571480000|2022-06-07 03:11:20|124.26|122.86|124.25|122.85|124.26|122.86|124.25|122.85|2
1654571490000|2022-06-07 03:11:30|124.2|122.8|124.22|122.82|124.26|122.86|124.2|122.8|7
1654571510000|2022-06-07 03:11:50|124.2|122.8|124.25|122.85|124.25|122.85|124.2|122.8|3
1654571520000|2022-06-07 03:12:00|124.22|122.82|124.22|122.82|124.24|122.84|124.22|122.82|5
1654571530000|2022-06-07 03:12:10|124.21|122.81|124.2|122.8|124.23|122.83|124.2|122.8|5
1654571540000|2022-06-07 03:12:20|124.22|122.82|124.22|122.82|124.22|122.82|124.22|122.82|1
1654571550000|2022-06-07 03:12:30|124.23|122.83|124.22|122.82|124.23|122.83|124.22|122.82|2
1654571560000|2022-06-07 03:12:40|124.2|122.8|124.24|122.84|124.24|122.84|124.2|122.8|2
1654571570000|2022-06-07 03:12:50|124.25|122.85|124.22|122.82|124.25|122.85|124.22|122.82|2
1654571580000|2022-06-07 03:13:00|124.23|122.83|124.22|122.82|124.23|122.83|124.22|122.82|4
1654571590000|2022-06-07 03:13:10|124.2|122.8|124.2|122.8|124.24|122.84|124.2|122.8|5
1654571600000|2022-06-07 03:13:20|124.22|122.82|124.25|122.85|124.25|122.85|124.22|122.82|2
1654571620000|2022-06-07 03:13:40|124.26|122.86|124.25|122.85|124.27|122.87|124.25|122.85|6
1654571640000|2022-06-07 03:14:00|124.23|122.83|124.24|122.84|124.24|122.84|124.23|122.83|4
1654571670000|2022-06-07 03:14:30|124.3|122.9|124.3|122.9|124.3|122.9|124.3|122.9|1
1654571680000|2022-06-07 03:14:40|124.43|123.03|124.45|123.05|124.45|123.05|124.43|123.03|3
1654571690000|2022-06-07 03:14:50|124.44|123.04|124.48|123.08|124.49|123.09|124.44|123.04|9
1654571700000|2022-06-07 03:15:00|124.51|123.11|124.48|123.08|124.51|123.11|124.48|123.08|3
1654571710000|2022-06-07 03:15:10|124.49|123.09|124.51|123.11|124.51|123.11|124.49|123.09|3
1654571720000|2022-06-07 03:15:20|124.5|123.1|124.51|123.11|124.51|123.11|124.5|123.1|2
1654571730000|2022-06-07 03:15:30|124.52|123.12|124.53|123.13|124.53|123.13|124.52|123.12|2
1654571740000|2022-06-07 03:15:40|124.56|123.16|124.54|123.14|124.56|123.16|124.54|123.14|2
1654571750000|2022-06-07 03:15:50|124.56|123.16|124.6|123.2|124.6|123.2|124.54|123.14|6
1654571760000|2022-06-07 03:16:00|124.61|123.21|124.61|123.21|124.61|123.21|124.6|123.2|3
1654571780000|2022-06-07 03:16:20|124.62|123.22|124.62|123.22|124.62|123.22|124.62|123.22|1
1654571790000|2022-06-07 03:16:30|124.61|123.21|124.61|123.21|124.61|123.21|124.61|123.21|1
1654571800000|2022-06-07 03:16:40|124.62|123.22|124.61|123.21|124.62|123.22|124.61|123.21|2
1654571810000|2022-06-07 03:16:50|124.62|123.22|124.61|123.21|124.62|123.22|124.61|123.21|2
1654571840000|2022-06-07 03:17:20|124.6|123.2|124.67|123.27|124.67|123.27|124.59|123.19|4
1654571860000|2022-06-07 03:17:40|124.7|123.3|124.7|123.3|124.7|123.3|124.67|123.27|3
1654571870000|2022-06-07 03:17:50|124.69|123.29|124.69|123.29|124.69|123.29|124.69|123.29|1
1654571880000|2022-06-07 03:18:00|124.64|123.24|124.62|123.22|124.66|123.26|124.62|123.22|6
1654571890000|2022-06-07 03:18:10|124.61|123.21|124.6|123.2|124.62|123.22|124.56|123.16|5
1654571900000|2022-06-07 03:18:20|124.61|123.21|124.6|123.2|124.62|123.22|124.59|123.19|8
1654571930000|2022-06-07 03:18:50|124.59|123.19|124.61|123.21|124.61|123.21|124.59|123.19|3
1654571950000|2022-06-07 03:19:10|124.64|123.24|124.62|123.22|124.64|123.24|124.62|123.22|3
1654571970000|2022-06-07 03:19:30|124.63|123.23|124.64|123.24|124.64|123.24|124.63|123.23|2
1654571990000|2022-06-07 03:19:50|124.65|123.25|124.67|123.27|124.67|123.27|124.65|123.25|3
1654572000000|2022-06-07 03:20:00|124.66|123.26|124.71|123.31|124.73|123.33|124.66|123.26|7
1654572020000|2022-06-07 03:20:20|124.7|123.3|124.7|123.3|124.7|123.3|124.7|123.3|1
1654572050000|2022-06-07 03:20:50|124.72|123.32|124.92|123.52|124.92|123.52|124.72|123.32|5
1654572060000|2022-06-07 03:21:00|124.93|123.53|125.15|123.75|125.17|123.77|124.92|123.52|7
1654572080000|2022-06-07 03:21:20|125.19|123.79|125.13|123.73|125.23|123.83|125.13|123.73|7
1654572090000|2022-06-07 03:21:30|125.16|123.76|125.21|123.81|125.21|123.81|125.14|123.74|10
1654572100000|2022-06-07 03:21:40|125.2|123.8|125.12|123.72|125.2|123.8|125.1|123.7|9
1654572110000|2022-06-07 03:21:50|125.16|123.76|125.22|123.82|125.22|123.82|125.15|123.75|5
1654572120000|2022-06-07 03:22:00|125.26|123.86|125.21|123.81|125.26|123.86|125.2|123.8|11
1654572130000|2022-06-07 03:22:10|125.25|123.85|125.16|123.76|125.25|123.85|125.16|123.76|7
1654572140000|2022-06-07 03:22:20|125.15|123.75|125.15|123.75|125.17|123.77|125.14|123.74|4
1654572150000|2022-06-07 03:22:30|125.18|123.78|125.15|123.75|125.18|123.78|125.15|123.75|2
1654572160000|2022-06-07 03:22:40|125.16|123.76|125.15|123.75|125.16|123.76|125.14|123.74|4
1654572170000|2022-06-07 03:22:50|125.18|123.78|125.11|123.71|125.18|123.78|125.11|123.71|7
1654572180000|2022-06-07 03:23:00|125.1|123.7|125.1|123.7|125.11|123.71|125.02|123.62|11
1654572190000|2022-06-07 03:23:10|125.09|123.69|125.03|123.63|125.09|123.69|125.03|123.63|2
1654572200000|2022-06-07 03:23:20|125.02|123.62|125.04|123.64|125.09|123.69|125.02|123.62|8
1654572210000|2022-06-07 03:23:30|125.03|123.63|125.04|123.64|125.05|123.65|125.02|123.62|5
1654572220000|2022-06-07 03:23:40|125.02|123.62|125.02|123.62|125.02|123.62|125.02|123.62|1
1654572230000|2022-06-07 03:23:50|125.03|123.63|125.04|123.64|125.05|123.65|125.02|123.62|4
1654572240000|2022-06-07 03:24:00|125.09|123.69|125.09|123.69|125.09|123.69|125.09|123.69|1
1654572250000|2022-06-07 03:24:10|125.08|123.68|125.1|123.7|125.1|123.7|125.03|123.63|5
1654572270000|2022-06-07 03:24:30|125.14|123.74|125.13|123.73|125.14|123.74|125.12|123.72|5
1654572280000|2022-06-07 03:24:40|125.12|123.72|125.12|123.72|125.12|123.72|125.12|123.72|1
1654572290000|2022-06-07 03:24:50|125.16|123.76|125.17|123.77|125.17|123.77|125.16|123.76|2
1654572300000|2022-06-07 03:25:00|125.22|123.82|125.22|123.82|125.23|123.83|125.22|123.82|3
1654572310000|2022-06-07 03:25:10|125.23|123.83|125.31|123.91|125.31|123.91|125.23|123.83|3
1654572320000|2022-06-07 03:25:20|125.34|123.94|125.32|123.92|125.34|123.94|125.32|123.92|5
1654572330000|2022-06-07 03:25:30|125.34|123.94|125.32|123.92|125.34|123.94|125.32|123.92|2
1654572340000|2022-06-07 03:25:40|125.3|123.9|125.31|123.91|125.31|123.91|125.3|123.9|2
1654572350000|2022-06-07 03:25:50|125.3|123.9|125.34|123.94|125.35|123.95|125.3|123.9|7
1654572360000|2022-06-07 03:26:00|125.33|123.93|125.36|123.96|125.37|123.97|125.33|123.93|4
1654572370000|2022-06-07 03:26:10|125.41|124.01|125.42|124.02|125.46|124.06|125.41|124.01|8
1654572380000|2022-06-07 03:26:20|125.46|124.06|125.43|124.03|125.46|124.06|125.43|124.03|3
1654572390000|2022-06-07 03:26:30|125.42|124.02|125.49|124.09|125.52|124.12|125.42|124.02|7
1654572400000|2022-06-07 03:26:40|125.44|124.04|125.43|124.03|125.44|124.04|125.43|124.03|2
1654572410000|2022-06-07 03:26:50|125.44|124.04|125.44|124.04|125.46|124.06|125.44|124.04|3
1654572420000|2022-06-07 03:27:00|125.42|124.02|125.42|124.02|125.42|124.02|125.41|124.01|3
1654572430000|2022-06-07 03:27:10|125.41|124.01|125.42|124.02|125.42|124.02|125.41|124.01|2
1654572440000|2022-06-07 03:27:20|125.41|124.01|125.31|123.91|125.41|124.01|125.31|123.91|5
1654572450000|2022-06-07 03:27:30|125.32|123.92|125.32|123.92|125.34|123.94|125.3|123.9|7
1654572460000|2022-06-07 03:27:40|125.33|123.93|125.32|123.92|125.33|123.93|125.32|123.92|2
1654572470000|2022-06-07 03:27:50|125.31|123.91|125.31|123.91|125.32|123.92|125.31|123.91|3
1654572490000|2022-06-07 03:28:10|125.3|123.9|125.33|123.93|125.33|123.93|125.29|123.89|5
1654572500000|2022-06-07 03:28:20|125.32|123.92|125.31|123.91|125.34|123.94|125.29|123.89|8
1654572510000|2022-06-07 03:28:30|125.33|123.93|125.32|123.92|125.33|123.93|125.3|123.9|3
1654572520000|2022-06-07 03:28:40|125.31|123.91|125.23|123.83|125.31|123.91|125.23|123.83|6
1654572530000|2022-06-07 03:28:50|125.25|123.85|125.2|123.8|125.25|123.85|125.2|123.8|6
1654572540000|2022-06-07 03:29:00|125.15|123.75|125.14|123.74|125.18|123.78|125.13|123.73|10
1654572550000|2022-06-07 03:29:10|125.13|123.73|125.13|123.73|125.13|123.73|125.13|123.73|1
1654572560000|2022-06-07 03:29:20|125.14|123.74|125.14|123.74|125.14|123.74|125.11|123.71|4
1654572570000|2022-06-07 03:29:30|125.13|123.73|125.12|123.72|125.13|123.73|125.12|123.72|2
1654572590000|2022-06-07 03:29:50|125.11|123.71|125.12|123.72|125.12|123.72|125.11|123.71|2
1654572600000|2022-06-07 03:30:00|125.14|123.74|125.12|123.72|125.14|123.74|125.12|123.72|2
1654572610000|2022-06-07 03:30:10|125.11|123.71|125.12|123.72|125.12|123.72|125.03|123.63|10
1654572630000|2022-06-07 03:30:30|125.11|123.71|125.12|123.72|125.15|123.75|125.11|123.71|4
1654572640000|2022-06-07 03:30:40|125.15|123.75|125.14|123.74|125.17|123.77|125.13|123.73|4
1654572650000|2022-06-07 03:30:50|125.16|123.76|125.12|123.72|125.16|123.76|125.12|123.72|3
1654572660000|2022-06-07 03:31:00|125.16|123.76|125.14|123.74|125.21|123.81|125.14|123.74|6
1654572670000|2022-06-07 03:31:10|125.17|123.77|125.13|123.73|125.17|123.77|125.13|123.73|4
1654572680000|2022-06-07 03:31:20|125.12|123.72|125.1|123.7|125.12|123.72|125.1|123.7|2
1654572690000|2022-06-07 03:31:30|125.11|123.71|125.22|123.82|125.22|123.82|125.11|123.71|7
1654572700000|2022-06-07 03:31:40|125.23|123.83|125.22|123.82|125.23|123.83|125.21|123.81|4
1654572730000|2022-06-07 03:32:10|125.21|123.81|125.15|123.75|125.21|123.81|125.13|123.73|4
1654572740000|2022-06-07 03:32:20|125.14|123.74|125.15|123.75|125.16|123.76|125.14|123.74|3
1654572750000|2022-06-07 03:32:30|125.13|123.73|125.15|123.75|125.17|123.77|125.12|123.72|8
1654572760000|2022-06-07 03:32:40|125.13|123.73|125.12|123.72|125.13|123.73|125.12|123.72|4
1654572770000|2022-06-07 03:32:50|125.11|123.71|125.13|123.73|125.13|123.73|125.11|123.71|6
1654572780000|2022-06-07 03:33:00|125.12|123.72|125.13|123.73|125.13|123.73|125.12|123.72|2
1654572790000|2022-06-07 03:33:10|125.12|123.72|125.12|123.72|125.13|123.73|125.12|123.72|3
1654572800000|2022-06-07 03:33:20|125.11|123.71|125.11|123.71|125.11|123.71|125.11|123.71|1
1654572810000|2022-06-07 03:33:30|125.1|123.7|125.1|123.7|125.1|123.7|125.1|123.7|1
1654572820000|2022-06-07 03:33:40|125.09|123.69|125.04|123.64|125.09|123.69|125.03|123.63|6
1654572830000|2022-06-07 03:33:50|125.03|123.63|125.03|123.63|125.06|123.66|125.01|123.61|8
1654572840000|2022-06-07 03:34:00|125.02|123.62|125.02|123.62|125.04|123.64|125.02|123.62|4
1654572850000|2022-06-07 03:34:10|125.03|123.63|125.02|123.62|125.03|123.63|125.02|123.62|2
1654572860000|2022-06-07 03:34:20|125.01|123.61|125.02|123.62|125.06|123.66|125.01|123.61|5
1654572870000|2022-06-07 03:34:30|125.06|123.66|125.02|123.62|125.06|123.66|125.02|123.62|5
1654572880000|2022-06-07 03:34:40|125|123.6|125.03|123.63|125.04|123.64|124.99|123.59|5
1654572890000|2022-06-07 03:34:50|125.02|123.62|125.02|123.62|125.04|123.64|125.02|123.62|3
1654572900000|2022-06-07 03:35:00|125.03|123.63|125.05|123.65|125.05|123.65|125.03|123.63|4
1654572910000|2022-06-07 03:35:10|125.02|123.62|125.03|123.63|125.04|123.64|125.02|123.62|3
1654572920000|2022-06-07 03:35:20|125.04|123.64|125.02|123.62|125.04|123.64|125.02|123.62|2
1654572960000|2022-06-07 03:36:00|125.03|123.63|125.03|123.63|125.03|123.63|125.03|123.63|1
1654572970000|2022-06-07 03:36:10|125.05|123.65|125.06|123.66|125.06|123.66|125.03|123.63|3
1654572980000|2022-06-07 03:36:20|125.11|123.71|125.12|123.72|125.13|123.73|125.11|123.71|3
1654572990000|2022-06-07 03:36:30|125.11|123.71|125.11|123.71|125.11|123.71|125.11|123.71|1
1654573000000|2022-06-07 03:36:40|125.12|123.72|125.08|123.68|125.12|123.72|125.08|123.68|4
1654573010000|2022-06-07 03:36:50|125.1|123.7|125.12|123.72|125.12|123.72|125.1|123.7|2
1654573030000|2022-06-07 03:37:10|125.13|123.73|125.12|123.72|125.13|123.73|125.12|123.72|2
1654573050000|2022-06-07 03:37:30|125.11|123.71|125.11|123.71|125.11|123.71|125.11|123.71|1
1654573060000|2022-06-07 03:37:40|125.13|123.73|125.12|123.72|125.13|123.73|125.12|123.72|2
1654573120000|2022-06-07 03:38:40|125.11|123.71|125.13|123.73|125.13|123.73|125.11|123.71|2
1654573130000|2022-06-07 03:38:50|125.17|123.77|125.2|123.8|125.2|123.8|125.14|123.74|8
1654573140000|2022-06-07 03:39:00|125.19|123.79|125.19|123.79|125.19|123.79|125.19|123.79|1
1654573150000|2022-06-07 03:39:10|125.21|123.81|125.2|123.8|125.21|123.81|125.2|123.8|2
1654573160000|2022-06-07 03:39:20|125.19|123.79|125.2|123.8|125.21|123.81|125.18|123.78|4
1654573170000|2022-06-07 03:39:30|125.22|123.82|125.23|123.83|125.23|123.83|125.21|123.81|3
1654573180000|2022-06-07 03:39:40|125.22|123.82|125.31|123.91|125.31|123.91|125.22|123.82|5
1654573190000|2022-06-07 03:39:50|125.34|123.94|125.33|123.93|125.34|123.94|125.33|123.93|2
1654573200000|2022-06-07 03:40:00|125.32|123.92|125.24|123.84|125.32|123.92|125.24|123.84|5
1654573210000|2022-06-07 03:40:10|125.23|123.83|125.14|123.74|125.23|123.83|125.14|123.74|8
1654573220000|2022-06-07 03:40:20|125.13|123.73|125.14|123.74|125.14|123.74|125.13|123.73|2
1654573230000|2022-06-07 03:40:30|125.13|123.73|125.2|123.8|125.2|123.8|125.12|123.72|7
1654573240000|2022-06-07 03:40:40|125.24|123.84|125.23|123.83|125.24|123.84|125.23|123.83|2
1654573250000|2022-06-07 03:40:50|125.24|123.84|125.3|123.9|125.31|123.91|125.24|123.84|4
1654573260000|2022-06-07 03:41:00|125.33|123.93|125.33|123.93|125.33|123.93|125.33|123.93|1
1654573280000|2022-06-07 03:41:20|125.34|123.94|125.33|123.93|125.34|123.94|125.33|123.93|2
1654573290000|2022-06-07 03:41:30|125.34|123.94|125.35|123.95|125.37|123.97|125.33|123.93|6
1654573300000|2022-06-07 03:41:40|125.36|123.96|125.39|123.99|125.39|123.99|125.34|123.94|4
1654573310000|2022-06-07 03:41:50|125.38|123.98|125.35|123.95|125.38|123.98|125.35|123.95|2
1654573320000|2022-06-07 03:42:00|125.36|123.96|125.32|123.92|125.36|123.96|125.32|123.92|2
1654573350000|2022-06-07 03:42:30|125.34|123.94|125.32|123.92|125.34|123.94|125.32|123.92|2
1654573360000|2022-06-07 03:42:40|125.33|123.93|125.32|123.92|125.34|123.94|125.32|123.92|3
1654573370000|2022-06-07 03:42:50|125.33|123.93|125.33|123.93|125.33|123.93|125.32|123.92|3
1654573380000|2022-06-07 03:43:00|125.36|123.96|125.29|123.89|125.36|123.96|125.29|123.89|3
1654573400000|2022-06-07 03:43:20|125.33|123.93|125.33|123.93|125.33|123.93|125.33|123.93|1
1654573410000|2022-06-07 03:43:30|125.32|123.92|125.32|123.92|125.32|123.92|125.32|123.92|1
1654573430000|2022-06-07 03:43:50|125.31|123.91|125.31|123.91|125.31|123.91|125.31|123.91|1
1654573480000|2022-06-07 03:44:40|125.34|123.94|125.34|123.94|125.35|123.95|125.34|123.94|3
1654573490000|2022-06-07 03:44:50|125.33|123.93|125.32|123.92|125.33|123.93|125.32|123.92|2
1654573500000|2022-06-07 03:45:00|125.31|123.91|125.3|123.9|125.31|123.91|125.3|123.9|2
1654573510000|2022-06-07 03:45:10|125.31|123.91|125.15|123.75|125.31|123.91|125.15|123.75|14
1654573520000|2022-06-07 03:45:20|125.16|123.76|125.17|123.77|125.18|123.78|125.14|123.74|7
1654573530000|2022-06-07 03:45:30|125.18|123.78|125.33|123.93|125.33|123.93|125.18|123.78|7
1654573540000|2022-06-07 03:45:40|125.25|123.85|125.28|123.88|125.3|123.9|125.25|123.85|5
1654573550000|2022-06-07 03:45:50|125.33|123.93|125.33|123.93|125.33|123.93|125.33|123.93|1
1654573560000|2022-06-07 03:46:00|125.3|123.9|125.24|123.84|125.3|123.9|125.24|123.84|6
1654573570000|2022-06-07 03:46:10|125.23|123.83|125.22|123.82|125.23|123.83|125.22|123.82|4
1654573580000|2022-06-07 03:46:20|125.24|123.84|125.23|123.83|125.24|123.84|125.23|123.83|4
1654573590000|2022-06-07 03:46:30|125.24|123.84|125.23|123.83|125.24|123.84|125.23|123.83|2
1654573600000|2022-06-07 03:46:40|125.24|123.84|125.22|123.82|125.24|123.84|125.22|123.82|3
1654573620000|2022-06-07 03:47:00|125.23|123.83|125.13|123.73|125.23|123.83|125.13|123.73|8
1654573630000|2022-06-07 03:47:10|125.12|123.72|125.09|123.69|125.14|123.74|125.05|123.65|9
1654573640000|2022-06-07 03:47:20|125.11|123.71|125.04|123.64|125.11|123.71|125.04|123.64|10
1654573650000|2022-06-07 03:47:30|125.03|123.63|125.03|123.63|125.04|123.64|125.02|123.62|6
1654573660000|2022-06-07 03:47:40|125.02|123.62|125.02|123.62|125.02|123.62|125.02|123.62|1
1654573670000|2022-06-07 03:47:50|125.03|123.63|124.94|123.54|125.03|123.63|124.94|123.54|10
1654573680000|2022-06-07 03:48:00|124.95|123.55|124.93|123.53|124.95|123.55|124.92|123.52|8
1654573690000|2022-06-07 03:48:10|124.92|123.52|124.92|123.52|124.93|123.53|124.92|123.52|3
1654573700000|2022-06-07 03:48:20|124.91|123.51|124.94|123.54|124.96|123.56|124.91|123.51|8
1654573710000|2022-06-07 03:48:30|124.93|123.53|124.93|123.53|124.97|123.57|124.92|123.52|10
1654573720000|2022-06-07 03:48:40|124.92|123.52|124.92|123.52|124.92|123.52|124.92|123.52|1
1654573730000|2022-06-07 03:48:50|124.94|123.54|125|123.6|125.01|123.61|124.94|123.54|4
1654573740000|2022-06-07 03:49:00|124.99|123.59|125.01|123.61|125.02|123.62|124.99|123.59|3
1654573750000|2022-06-07 03:49:10|125|123.6|124.95|123.55|125|123.6|124.93|123.53|4
1654573760000|2022-06-07 03:49:20|124.94|123.54|125.03|123.63|125.03|123.63|124.94|123.54|8
1654573770000|2022-06-07 03:49:30|125.02|123.62|125.02|123.62|125.02|123.62|125|123.6|4
1654573780000|2022-06-07 03:49:40|125.01|123.61|125.03|123.63|125.04|123.64|125.01|123.61|5
1654573790000|2022-06-07 03:49:50|125.02|123.62|125.02|123.62|125.02|123.62|125.02|123.62|1
1654573800000|2022-06-07 03:50:00|125.01|123.61|125|123.6|125.01|123.61|125|123.6|4
1654573820000|2022-06-07 03:50:20|124.99|123.59|125.04|123.64|125.04|123.64|124.99|123.59|4
1654573830000|2022-06-07 03:50:30|125.03|123.63|125.03|123.63|125.04|123.64|125.03|123.63|3
1654573840000|2022-06-07 03:50:40|125.05|123.65|125.03|123.63|125.05|123.65|125.03|123.63|2
1654573850000|2022-06-07 03:50:50|125.05|123.65|125.06|123.66|125.09|123.69|125.02|123.62|5
1654573860000|2022-06-07 03:51:00|125.05|123.65|125.05|123.65|125.05|123.65|125.05|123.65|1
1654573870000|2022-06-07 03:51:10|125.06|123.66|125.05|123.65|125.15|123.75|125.05|123.65|12
1654573880000|2022-06-07 03:51:20|125.04|123.64|125.01|123.61|125.04|123.64|125.01|123.61|6
1654573890000|2022-06-07 03:51:30|125|123.6|125|123.6|125|123.6|125|123.6|1
1654573900000|2022-06-07 03:51:40|125.01|123.61|125.01|123.61|125.01|123.61|125.01|123.61|1
1654573910000|2022-06-07 03:51:50|125.02|123.62|125.04|123.64|125.06|123.66|125.02|123.62|9
1654573920000|2022-06-07 03:52:00|125.03|123.63|125.05|123.65|125.05|123.65|125.03|123.63|2
1654573930000|2022-06-07 03:52:10|125.06|123.66|125.06|123.66|125.07|123.67|125.06|123.66|3
1654573940000|2022-06-07 03:52:20|125.08|123.68|125.12|123.72|125.12|123.72|125.06|123.66|4
1654573970000|2022-06-07 03:52:50|125.13|123.73|125.13|123.73|125.14|123.74|125.13|123.73|3
1654573980000|2022-06-07 03:53:00|125.14|123.74|125.16|123.76|125.16|123.76|125.13|123.73|5
1654573990000|2022-06-07 03:53:10|125.18|123.78|125.18|123.78|125.18|123.78|125.18|123.78|1
1654574020000|2022-06-07 03:53:40|125.17|123.77|125.16|123.76|125.17|123.77|125.14|123.74|15
1654574030000|2022-06-07 03:53:50|125.14|123.74|125.14|123.74|125.15|123.75|125.14|123.74|3
1654574040000|2022-06-07 03:54:00|125.16|123.76|125.23|123.83|125.24|123.84|125.14|123.74|8
1654574050000|2022-06-07 03:54:10|125.21|123.81|125.14|123.74|125.21|123.81|125.14|123.74|5
1654574060000|2022-06-07 03:54:20|125.13|123.73|125.15|123.75|125.15|123.75|125.13|123.73|4
1654574080000|2022-06-07 03:54:40|125.14|123.74|125.22|123.82|125.22|123.82|125.14|123.74|5
1654574100000|2022-06-07 03:55:00|125.21|123.81|125.19|123.79|125.21|123.81|125.19|123.79|2
1654574120000|2022-06-07 03:55:20|125.2|123.8|125.22|123.82|125.22|123.82|125.2|123.8|3
1654574140000|2022-06-07 03:55:40|125.21|123.81|125.21|123.81|125.21|123.81|125.21|123.81|1
1654574150000|2022-06-07 03:55:50|125.25|123.85|125.36|123.96|125.36|123.96|125.25|123.85|5
1654574160000|2022-06-07 03:56:00|125.35|123.95|125.4|124|125.4|124|125.34|123.94|7
1654574180000|2022-06-07 03:56:20|125.45|124.05|125.45|124.05|125.45|124.05|125.45|124.05|1
1654574210000|2022-06-07 03:56:50|125.37|123.97|125.33|123.93|125.39|123.99|125.33|123.93|6
1654574220000|2022-06-07 03:57:00|125.32|123.92|125.31|123.91|125.32|123.92|125.3|123.9|4
1654574230000|2022-06-07 03:57:10|125.3|123.9|125.32|123.92|125.34|123.94|125.3|123.9|4
1654574260000|2022-06-07 03:57:40|125.34|123.94|125.61|124.21|125.61|124.21|125.34|123.94|9
1654574270000|2022-06-07 03:57:50|125.59|124.19|125.54|124.14|125.59|124.19|125.54|124.14|2
1654574280000|2022-06-07 03:58:00|125.56|124.16|125.59|124.19|125.59|124.19|125.56|124.16|2
1654574290000|2022-06-07 03:58:10|125.61|124.21|125.64|124.24|125.66|124.26|125.61|124.21|4
1654574300000|2022-06-07 03:58:20|125.66|124.26|125.64|124.24|125.66|124.26|125.64|124.24|2
1654574320000|2022-06-07 03:58:40|125.65|124.25|125.64|124.24|125.65|124.25|125.64|124.24|2
1654574340000|2022-06-07 03:59:00|125.63|124.23|125.51|124.11|125.63|124.23|125.51|124.11|6
1654574350000|2022-06-07 03:59:10|125.5|124.1|125.54|124.14|125.54|124.14|125.5|124.1|2
1654574360000|2022-06-07 03:59:20|125.51|124.11|125.5|124.1|125.51|124.11|125.5|124.1|2
1654574370000|2022-06-07 03:59:30|125.53|124.13|125.53|124.13|125.53|124.13|125.52|124.12|3
1654574380000|2022-06-07 03:59:40|125.51|124.11|125.51|124.11|125.51|124.11|125.51|124.11|1
1654574390000|2022-06-07 03:59:50|125.5|124.1|125.49|124.09|125.5|124.1|125.49|124.09|2
1654574430000|2022-06-07 04:00:30|125.52|124.12|125.52|124.12|125.52|124.12|125.51|124.11|3
1654574440000|2022-06-07 04:00:40|125.55|124.15|125.53|124.13|125.55|124.15|125.53|124.13|2
1654574450000|2022-06-07 04:00:50|125.52|124.12|125.49|124.09|125.52|124.12|125.49|124.09|4
1654574470000|2022-06-07 04:01:10|125.41|124.01|125.3|123.9|125.41|124.01|125.3|123.9|8
1654574480000|2022-06-07 04:01:20|125.29|123.89|125.21|123.81|125.29|123.89|125.21|123.81|7
1654574490000|2022-06-07 04:01:30|125.2|123.8|125.22|123.82|125.22|123.82|125.19|123.79|6
1654574520000|2022-06-07 04:02:00|125.21|123.81|125.21|123.81|125.22|123.82|125.21|123.81|3
1654574530000|2022-06-07 04:02:10|125.2|123.8|125.25|123.85|125.29|123.89|125.2|123.8|6
1654574540000|2022-06-07 04:02:20|125.24|123.84|125.22|123.82|125.24|123.84|125.22|123.82|3
1654574550000|2022-06-07 04:02:30|125.21|123.81|125.21|123.81|125.21|123.81|125.21|123.81|1
1654574560000|2022-06-07 04:02:40|125.2|123.8|125.2|123.8|125.21|123.81|125.2|123.8|3
1654574570000|2022-06-07 04:02:50|125.21|123.81|125.23|123.83|125.24|123.84|125.21|123.81|5
1654574580000|2022-06-07 04:03:00|125.24|123.84|125.2|123.8|125.24|123.84|125.2|123.8|5
1654574590000|2022-06-07 04:03:10|125.19|123.79|125.19|123.79|125.2|123.8|125.19|123.79|3
1654574600000|2022-06-07 04:03:20|125.2|123.8|125.2|123.8|125.2|123.8|125.2|123.8|1
1654574610000|2022-06-07 04:03:30|125.19|123.79|125.12|123.72|125.19|123.79|125.05|123.65|13
1654574620000|2022-06-07 04:03:40|125.1|123.7|125.04|123.64|125.1|123.7|125.04|123.64|7
1654574630000|2022-06-07 04:03:50|125.03|123.63|125.01|123.61|125.05|123.65|125.01|123.61|5
1654574640000|2022-06-07 04:04:00|124.98|123.58|124.93|123.53|124.98|123.58|124.93|123.53|8
1654574650000|2022-06-07 04:04:10|124.92|123.52|125.02|123.62|125.03|123.63|124.92|123.52|4
1654574660000|2022-06-07 04:04:20|125.01|123.61|125.02|123.62|125.02|123.62|124.99|123.59|7
1654574670000|2022-06-07 04:04:30|125.01|123.61|125|123.6|125.01|123.61|125|123.6|2
1654574680000|2022-06-07 04:04:40|124.99|123.59|125|123.6|125.03|123.63|124.99|123.59|4
1654574690000|2022-06-07 04:04:50|124.95|123.55|124.99|123.59|124.99|123.59|124.95|123.55|6
1654574700000|2022-06-07 04:05:00|124.98|123.58|124.99|123.59|124.99|123.59|124.93|123.53|7
1654574740000|2022-06-07 04:05:40|124.98|123.58|124.98|123.58|124.98|123.58|124.98|123.58|1
1654574800000|2022-06-07 04:06:40|125.06|123.66|125.11|123.71|125.12|123.72|125.06|123.66|5
1654574810000|2022-06-07 04:06:50|125.1|123.7|125.03|123.63|125.1|123.7|125.03|123.63|4
1654574820000|2022-06-07 04:07:00|125.02|123.62|124.95|123.55|125.06|123.66|124.95|123.55|7
1654574830000|2022-06-07 04:07:10|124.94|123.54|124.94|123.54|125.03|123.63|124.94|123.54|9
1654574840000|2022-06-07 04:07:20|124.95|123.55|125.01|123.61|125.02|123.62|124.94|123.54|6
1654574850000|2022-06-07 04:07:30|125|123.6|124.94|123.54|125|123.6|124.94|123.54|4
1654574860000|2022-06-07 04:07:40|124.93|123.53|124.94|123.54|124.94|123.54|124.93|123.53|2
1654574870000|2022-06-07 04:07:50|124.93|123.53|124.92|123.52|124.94|123.54|124.92|123.52|7
1654574880000|2022-06-07 04:08:00|124.91|123.51|124.92|123.52|124.93|123.53|124.9|123.5|8
1654574890000|2022-06-07 04:08:10|124.91|123.51|124.93|123.53|124.93|123.53|124.91|123.51|2
1654574900000|2022-06-07 04:08:20|124.92|123.52|124.91|123.51|124.92|123.52|124.91|123.51|2
1654574910000|2022-06-07 04:08:30|124.9|123.5|124.91|123.51|124.92|123.52|124.9|123.5|3
1654574920000|2022-06-07 04:08:40|124.92|123.52|124.98|123.58|124.98|123.58|124.92|123.52|3
1654574930000|2022-06-07 04:08:50|124.99|123.59|124.95|123.55|124.99|123.59|124.95|123.55|2
1654574940000|2022-06-07 04:09:00|124.94|123.54|124.93|123.53|124.96|123.56|124.92|123.52|4
1654574950000|2022-06-07 04:09:10|124.94|123.54|124.94|123.54|124.97|123.57|124.93|123.53|7
1654574960000|2022-06-07 04:09:20|124.93|123.53|124.87|123.47|124.93|123.53|124.84|123.44|7
1654574970000|2022-06-07 04:09:30|124.86|123.46|124.85|123.45|124.86|123.46|124.85|123.45|2
1654574980000|2022-06-07 04:09:40|124.84|123.44|124.82|123.42|124.87|123.47|124.8|123.4|5
1654574990000|2022-06-07 04:09:50|124.85|123.45|124.92|123.52|124.92|123.52|124.85|123.45|5
1654575010000|2022-06-07 04:10:10|124.91|123.51|124.91|123.51|124.91|123.51|124.91|123.51|1
1654575020000|2022-06-07 04:10:20|124.9|123.5|124.84|123.44|124.9|123.5|124.84|123.44|3
1654575030000|2022-06-07 04:10:30|124.87|123.47|124.92|123.52|124.92|123.52|124.87|123.47|2
1654575040000|2022-06-07 04:10:40|124.93|123.53|124.91|123.51|124.93|123.53|124.91|123.51|2
1654575060000|2022-06-07 04:11:00|124.92|123.52|124.94|123.54|124.94|123.54|124.92|123.52|2
1654575070000|2022-06-07 04:11:10|124.93|123.53|124.92|123.52|124.94|123.54|124.92|123.52|3
1654575080000|2022-06-07 04:11:20|124.91|123.51|124.91|123.51|124.92|123.52|124.91|123.51|3
1654575090000|2022-06-07 04:11:30|124.9|123.5|124.93|123.53|124.93|123.53|124.9|123.5|3
1654575100000|2022-06-07 04:11:40|124.91|123.51|124.9|123.5|124.91|123.51|124.9|123.5|2
1654575110000|2022-06-07 04:11:50|124.91|123.51|124.91|123.51|124.91|123.51|124.91|123.51|1
1654575130000|2022-06-07 04:12:10|124.9|123.5|124.91|123.51|124.91|123.51|124.9|123.5|2
1654575160000|2022-06-07 04:12:40|124.9|123.5|124.9|123.5|124.9|123.5|124.9|123.5|1
1654575170000|2022-06-07 04:12:50|124.91|123.51|124.91|123.51|124.91|123.51|124.9|123.5|3
1654575180000|2022-06-07 04:13:00|125.01|123.61|125.02|123.62|125.03|123.63|125.01|123.61|3
1654575190000|2022-06-07 04:13:10|125.03|123.63|125.02|123.62|125.03|123.63|125.02|123.62|2
1654575210000|2022-06-07 04:13:30|125.03|123.63|125.02|123.62|125.03|123.63|125.02|123.62|2
1654575240000|2022-06-07 04:14:00|125|123.6|124.99|123.59|125|123.6|124.99|123.59|2
1654575280000|2022-06-07 04:14:40|124.98|123.58|124.95|123.55|124.98|123.58|124.95|123.55|3
1654575300000|2022-06-07 04:15:00|124.93|123.53|124.95|123.55|124.97|123.57|124.93|123.53|3
1654575310000|2022-06-07 04:15:10|124.94|123.54|125|123.6|125|123.6|124.94|123.54|4
1654575320000|2022-06-07 04:15:20|124.99|123.59|124.96|123.56|125|123.6|124.96|123.56|9
1654575330000|2022-06-07 04:15:30|124.95|123.55|124.94|123.54|124.95|123.55|124.94|123.54|2
1654575340000|2022-06-07 04:15:40|124.92|123.52|125.01|123.61|125.01|123.61|124.92|123.52|4
1654575360000|2022-06-07 04:16:00|125|123.6|124.96|123.56|125|123.6|124.96|123.56|3
1654575370000|2022-06-07 04:16:10|124.98|123.58|124.95|123.55|124.98|123.58|124.95|123.55|2
1654575380000|2022-06-07 04:16:20|124.96|123.56|125.02|123.62|125.02|123.62|124.94|123.54|7
1654575390000|2022-06-07 04:16:30|125.04|123.64|125.04|123.64|125.04|123.64|125.04|123.64|1
1654575420000|2022-06-07 04:17:00|125.06|123.66|125.05|123.65|125.06|123.66|125.04|123.64|4
1654575440000|2022-06-07 04:17:20|125.04|123.64|125.04|123.64|125.04|123.64|125.04|123.64|1
1654575460000|2022-06-07 04:17:40|125.05|123.65|125.07|123.67|125.07|123.67|125.05|123.65|3
1654575470000|2022-06-07 04:17:50|125.06|123.66|125.04|123.64|125.06|123.66|125.04|123.64|2
1654575480000|2022-06-07 04:18:00|125.05|123.65|125.05|123.65|125.05|123.65|125.05|123.65|1
1654575500000|2022-06-07 04:18:20|125.04|123.64|125.04|123.64|125.04|123.64|125.04|123.64|1
1654575510000|2022-06-07 04:18:30|125.05|123.65|125.07|123.67|125.07|123.67|125.05|123.65|2
1654575530000|2022-06-07 04:18:50|125.1|123.7|125.08|123.68|125.1|123.7|125.07|123.67|3
1654575540000|2022-06-07 04:19:00|125.06|123.66|125.1|123.7|125.1|123.7|125.06|123.66|3
1654575560000|2022-06-07 04:19:20|125.12|123.72|125.12|123.72|125.12|123.72|125.12|123.72|1
1654575570000|2022-06-07 04:19:30|125.09|123.69|125.08|123.68|125.1|123.7|125.08|123.68|4
1654575600000|2022-06-07 04:20:00|125.07|123.67|125.1|123.7|125.11|123.71|125.07|123.67|6
1654575620000|2022-06-07 04:20:20|125.09|123.69|125.1|123.7|125.1|123.7|125.09|123.69|2
1654575630000|2022-06-07 04:20:30|125.11|123.71|125.12|123.72|125.12|123.72|125.11|123.71|2
1654575640000|2022-06-07 04:20:40|125.11|123.71|125.12|123.72|125.12|123.72|125.11|123.71|2
1654575650000|2022-06-07 04:20:50|125.1|123.7|125.11|123.71|125.11|123.71|125.1|123.7|2
1654575670000|2022-06-07 04:21:10|125.1|123.7|125.1|123.7|125.1|123.7|125.1|123.7|1
1654575680000|2022-06-07 04:21:20|125.09|123.69|125.06|123.66|125.09|123.69|125.06|123.66|2
1654575690000|2022-06-07 04:21:30|125.05|123.65|125.05|123.65|125.06|123.66|125.04|123.64|4
1654575700000|2022-06-07 04:21:40|125.04|123.64|125.05|123.65|125.06|123.66|125.04|123.64|3
1654575720000|2022-06-07 04:22:00|125.07|123.67|125.04|123.64|125.07|123.67|125.04|123.64|3
1654575730000|2022-06-07 04:22:10|125.03|123.63|124.93|123.53|125.05|123.65|124.93|123.53|10
1654575740000|2022-06-07 04:22:20|124.94|123.54|124.97|123.57|124.97|123.57|124.94|123.54|3
1654575750000|2022-06-07 04:22:30|124.96|123.56|125.01|123.61|125.01|123.61|124.94|123.54|5
1654575760000|2022-06-07 04:22:40|125.02|123.62|125.01|123.61|125.03|123.63|125.01|123.61|4
1654575780000|2022-06-07 04:23:00|125.02|123.62|125.02|123.62|125.02|123.62|125.02|123.62|1
1654575790000|2022-06-07 04:23:10|125.01|123.61|125.01|123.61|125.01|123.61|125.01|123.61|1
1654575800000|2022-06-07 04:23:20|125.02|123.62|125.02|123.62|125.02|123.62|125.02|123.62|1
1654575840000|2022-06-07 04:24:00|125.03|123.63|125.07|123.67|125.07|123.67|125.02|123.62|6
1654575850000|2022-06-07 04:24:10|125.12|123.72|125.12|123.72|125.12|123.72|125.12|123.72|1
1654575870000|2022-06-07 04:24:30|125.13|123.73|125.12|123.72|125.13|123.73|125.12|123.72|2
1654575910000|2022-06-07 04:25:10|125.14|123.74|125.14|123.74|125.14|123.74|125.14|123.74|1
1654575950000|2022-06-07 04:25:50|125.15|123.75|125.18|123.78|125.18|123.78|125.15|123.75|3
1654575960000|2022-06-07 04:26:00|125.22|123.82|125.22|123.82|125.23|123.83|125.22|123.82|3
1654575980000|2022-06-07 04:26:20|125.23|123.83|125.22|123.82|125.23|123.83|125.22|123.82|2
1654575990000|2022-06-07 04:26:30|125.23|123.83|125.24|123.84|125.29|123.89|125.23|123.83|7
1654576000000|2022-06-07 04:26:40|125.22|123.82|125.29|123.89|125.3|123.9|125.22|123.82|6
1654576010000|2022-06-07 04:26:50|125.3|123.9|125.3|123.9|125.3|123.9|125.3|123.9|1
1654576020000|2022-06-07 04:27:00|125.29|123.89|125.25|123.85|125.29|123.89|125.25|123.85|4
1654576030000|2022-06-07 04:27:10|125.26|123.86|125.25|123.85|125.26|123.86|125.25|123.85|2
1654576040000|2022-06-07 04:27:20|125.29|123.89|125.29|123.89|125.29|123.89|125.29|123.89|1
1654576090000|2022-06-07 04:28:10|125.27|123.87|125.26|123.86|125.27|123.87|125.26|123.86|2
1654576130000|2022-06-07 04:28:50|125.25|123.85|125.22|123.82|125.25|123.85|125.22|123.82|6
1654576140000|2022-06-07 04:29:00|125.21|123.81|125.2|123.8|125.21|123.81|125.2|123.8|2
1654576150000|2022-06-07 04:29:10|125.21|123.81|125.2|123.8|125.21|123.81|125.2|123.8|2
1654576160000|2022-06-07 04:29:20|125.21|123.81|125.24|123.84|125.24|123.84|125.21|123.81|2
1654576180000|2022-06-07 04:29:40|125.25|123.85|125.25|123.85|125.25|123.85|125.24|123.84|5
1654576190000|2022-06-07 04:29:50|125.26|123.86|125.26|123.86|125.26|123.86|125.26|123.86|1
1654576200000|2022-06-07 04:30:00|125.28|123.88|125.27|123.87|125.32|123.92|125.26|123.86|10
1654576210000|2022-06-07 04:30:10|125.25|123.85|125.2|123.8|125.25|123.85|125.2|123.8|6
1654576220000|2022-06-07 04:30:20|125.19|123.79|125.19|123.79|125.19|123.79|125.19|123.79|1
1654576230000|2022-06-07 04:30:30|125.17|123.77|125.14|123.74|125.17|123.77|125.14|123.74|2
1654576240000|2022-06-07 04:30:40|125.13|123.73|125.12|123.72|125.13|123.73|125.12|123.72|2
1654576250000|2022-06-07 04:30:50|125.13|123.73|125.12|123.72|125.13|123.73|125.12|123.72|4
1654576270000|2022-06-07 04:31:10|125.13|123.73|125.1|123.7|125.13|123.73|125.1|123.7|4
1654576280000|2022-06-07 04:31:20|125.09|123.69|125.09|123.69|125.09|123.69|125.08|123.68|3
1654576290000|2022-06-07 04:31:30|125.08|123.68|125.04|123.64|125.08|123.68|125.04|123.64|3
1654576300000|2022-06-07 04:31:40|125.03|123.63|125.03|123.63|125.03|123.63|125.03|123.63|1
1654576330000|2022-06-07 04:32:10|125.02|123.62|125|123.6|125.02|123.62|125|123.6|3
1654576340000|2022-06-07 04:32:20|124.97|123.57|124.97|123.57|124.97|123.57|124.96|123.56|3
1654576360000|2022-06-07 04:32:40|124.96|123.56|124.94|123.54|125|123.6|124.93|123.53|10
1654576370000|2022-06-07 04:32:50|124.93|123.53|124.91|123.51|124.94|123.54|124.9|123.5|8
1654576380000|2022-06-07 04:33:00|124.92|123.52|124.91|123.51|124.92|123.52|124.9|123.5|4
1654576390000|2022-06-07 04:33:10|124.94|123.54|124.93|123.53|124.94|123.54|124.93|123.53|2
1654576400000|2022-06-07 04:33:20|124.94|123.54|124.89|123.49|124.94|123.54|124.89|123.49|4
1654576420000|2022-06-07 04:33:40|124.94|123.54|124.97|123.57|124.98|123.58|124.94|123.54|4
1654576430000|2022-06-07 04:33:50|124.99|123.59|124.95|123.55|124.99|123.59|124.93|123.53|7
1654576440000|2022-06-07 04:34:00|124.96|123.56|124.94|123.54|124.96|123.56|124.94|123.54|3
1654576460000|2022-06-07 04:34:20|124.97|123.57|125|123.6|125|123.6|124.97|123.57|3
1654576490000|2022-06-07 04:34:50|125.01|123.61|125.06|123.66|125.06|123.66|125.01|123.61|3
1654576520000|2022-06-07 04:35:20|125.07|123.67|125.1|123.7|125.1|123.7|125.07|123.67|4
1654576530000|2022-06-07 04:35:30|125.11|123.71|125.13|123.73|125.13|123.73|125.11|123.71|4
1654576570000|2022-06-07 04:36:10|125.17|123.77|125.18|123.78|125.18|123.78|125.17|123.77|2
1654576620000|2022-06-07 04:37:00|125.2|123.8|125.16|123.76|125.2|123.8|125.16|123.76|4
1654576640000|2022-06-07 04:37:20|125.14|123.74|125.16|123.76|125.16|123.76|125.14|123.74|2
1654576650000|2022-06-07 04:37:30|125.15|123.75|125.12|123.72|125.15|123.75|125.12|123.72|5
1654576660000|2022-06-07 04:37:40|125.13|123.73|125.16|123.76|125.17|123.77|125.13|123.73|6
1654576690000|2022-06-07 04:38:10|125.15|123.75|125.13|123.73|125.15|123.75|125.13|123.73|3
1654576700000|2022-06-07 04:38:20|125.14|123.74|125.14|123.74|125.14|123.74|125.14|123.74|1
1654576710000|2022-06-07 04:38:30|125.13|123.73|125.14|123.74|125.14|123.74|125.13|123.73|2
1654576720000|2022-06-07 04:38:40|125.13|123.73|125.13|123.73|125.13|123.73|125.13|123.73|1
1654576730000|2022-06-07 04:38:50|125.14|123.74|125.13|123.73|125.14|123.74|125.13|123.73|2
1654576740000|2022-06-07 04:39:00|125.12|123.72|125.12|123.72|125.15|123.75|125.12|123.72|5
1654576750000|2022-06-07 04:39:10|125.13|123.73|125.11|123.71|125.13|123.73|125.11|123.71|2
1654576760000|2022-06-07 04:39:20|125.12|123.72|125.03|123.63|125.12|123.72|125.03|123.63|4
1654576770000|2022-06-07 04:39:30|125.02|123.62|125.04|123.64|125.04|123.64|125.02|123.62|4
1654576790000|2022-06-07 04:39:50|125.03|123.63|125.02|123.62|125.03|123.63|125.02|123.62|2
1654576800000|2022-06-07 04:40:00|125.03|123.63|125.03|123.63|125.03|123.63|125.03|123.63|1
1654576810000|2022-06-07 04:40:10|125.07|123.67|125.07|123.67|125.07|123.67|125.07|123.67|1
1654576820000|2022-06-07 04:40:20|125.08|123.68|125.1|123.7|125.11|123.71|125.08|123.68|3
1654576830000|2022-06-07 04:40:30|125.11|123.71|125.12|123.72|125.12|123.72|125.11|123.71|2
1654576840000|2022-06-07 04:40:40|125.1|123.7|125.1|123.7|125.1|123.7|125.1|123.7|1
1654576850000|2022-06-07 04:40:50|125.09|123.69|125.09|123.69|125.09|123.69|125.09|123.69|1
1654576860000|2022-06-07 04:41:00|125.1|123.7|125.09|123.69|125.1|123.7|125.09|123.69|2
1654576870000|2022-06-07 04:41:10|125.1|123.7|125.04|123.64|125.1|123.7|125.04|123.64|8
1654576880000|2022-06-07 04:41:20|125.05|123.65|125.05|123.65|125.05|123.65|125.04|123.64|3
1654576890000|2022-06-07 04:41:30|125.03|123.63|125.12|123.72|125.12|123.72|125.03|123.63|5
1654576900000|2022-06-07 04:41:40|125.13|123.73|125.13|123.73|125.16|123.76|125.12|123.72|4
1654576910000|2022-06-07 04:41:50|125.12|123.72|125.18|123.78|125.18|123.78|125.12|123.72|10
1654576920000|2022-06-07 04:42:00|125.19|123.79|125.19|123.79|125.19|123.79|125.19|123.79|1
1654576930000|2022-06-07 04:42:10|125.2|123.8|125.15|123.75|125.23|123.83|125.15|123.75|6
1654576960000|2022-06-07 04:42:40|125.14|123.74|125.14|123.74|125.14|123.74|125.14|123.74|1
1654576970000|2022-06-07 04:42:50|125.17|123.77|125.14|123.74|125.17|123.77|125.14|123.74|2
1654576990000|2022-06-07 04:43:10|125.17|123.77|125.14|123.74|125.17|123.77|125.14|123.74|3
1654577010000|2022-06-07 04:43:30|125.16|123.76|125.1|123.7|125.16|123.76|125.1|123.7|4
1654577020000|2022-06-07 04:43:40|125.08|123.68|125.09|123.69|125.1|123.7|125.08|123.68|3
1654577030000|2022-06-07 04:43:50|125.1|123.7|125.1|123.7|125.1|123.7|125.1|123.7|1
1654577040000|2022-06-07 04:44:00|125.11|123.71|125.13|123.73|125.14|123.74|125.11|123.71|5
1654577050000|2022-06-07 04:44:10|125.14|123.74|125.15|123.75|125.15|123.75|125.14|123.74|2
1654577060000|2022-06-07 04:44:20|125.14|123.74|125.14|123.74|125.14|123.74|125.14|123.74|1
1654577080000|2022-06-07 04:44:40|125.15|123.75|125.15|123.75|125.15|123.75|125.15|123.75|1
1654577090000|2022-06-07 04:44:50|125.14|123.74|125.11|123.71|125.14|123.74|125.11|123.71|4
1654577100000|2022-06-07 04:45:00|125.1|123.7|125.05|123.65|125.11|123.71|125.05|123.65|5
1654577110000|2022-06-07 04:45:10|125.06|123.66|125.12|123.72|125.12|123.72|125.06|123.66|4
1654577120000|2022-06-07 04:45:20|125.11|123.71|125.11|123.71|125.11|123.71|125.1|123.7|3
1654577130000|2022-06-07 04:45:30|125.1|123.7|125.1|123.7|125.12|123.72|125.1|123.7|3
1654577140000|2022-06-07 04:45:40|125.09|123.69|125.1|123.7|125.1|123.7|125.09|123.69|2
1654577160000|2022-06-07 04:46:00|125.11|123.71|125.11|123.71|125.11|123.71|125.11|123.71|1
1654577170000|2022-06-07 04:46:10|125.09|123.69|125.1|123.7|125.1|123.7|125.09|123.69|4
1654577180000|2022-06-07 04:46:20|125.09|123.69|125.1|123.7|125.1|123.7|125.09|123.69|2
1654577190000|2022-06-07 04:46:30|125.09|123.69|125.09|123.69|125.09|123.69|125.09|123.69|1
1654577220000|2022-06-07 04:47:00|125.1|123.7|125.09|123.69|125.1|123.7|125.09|123.69|2
1654577230000|2022-06-07 04:47:10|125.1|123.7|125.15|123.75|125.15|123.75|125.09|123.69|5
1654577240000|2022-06-07 04:47:20|125.16|123.76|125.16|123.76|125.16|123.76|125.16|123.76|1
1654577280000|2022-06-07 04:48:00|125.17|123.77|125.17|123.77|125.17|123.77|125.17|123.77|1
1654577330000|2022-06-07 04:48:50|125.18|123.78|125.23|123.83|125.24|123.84|125.18|123.78|3
1654577350000|2022-06-07 04:49:10|125.24|123.84|125.26|123.86|125.26|123.86|125.24|123.84|2
1654577360000|2022-06-07 04:49:20|125.28|123.88|125.31|123.91|125.31|123.91|125.28|123.88|3
1654577380000|2022-06-07 04:49:40|125.32|123.92|125.32|123.92|125.33|123.93|125.32|123.92|3
1654577390000|2022-06-07 04:49:50|125.33|123.93|125.37|123.97|125.37|123.97|125.32|123.92|3
1654577400000|2022-06-07 04:50:00|125.35|123.95|125.32|123.92|125.35|123.95|125.31|123.91|4
1654577410000|2022-06-07 04:50:10|125.31|123.91|125.3|123.9|125.31|123.91|125.3|123.9|2
1654577420000|2022-06-07 04:50:20|125.29|123.89|125.3|123.9|125.3|123.9|125.29|123.89|2
1654577430000|2022-06-07 04:50:30|125.31|123.91|125.31|123.91|125.31|123.91|125.31|123.91|1
1654577440000|2022-06-07 04:50:40|125.29|123.89|125.29|123.89|125.29|123.89|125.29|123.89|1
1654577450000|2022-06-07 04:50:50|125.3|123.9|125.29|123.89|125.3|123.9|125.29|123.89|2
1654577470000|2022-06-07 04:51:10|125.3|123.9|125.3|123.9|125.3|123.9|125.3|123.9|1
1654577490000|2022-06-07 04:51:30|125.29|123.89|125.29|123.89|125.29|123.89|125.29|123.89|1
1654577500000|2022-06-07 04:51:40|125.3|123.9|125.26|123.86|125.31|123.91|125.26|123.86|5
1654577510000|2022-06-07 04:51:50|125.25|123.85|125.25|123.85|125.25|123.85|125.25|123.85|1
1654577520000|2022-06-07 04:52:00|125.24|123.84|125.24|123.84|125.29|123.89|125.24|123.84|7
1654577540000|2022-06-07 04:52:20|125.25|123.85|125.25|123.85|125.25|123.85|125.25|123.85|1
1654577550000|2022-06-07 04:52:30|125.23|123.83|125.23|123.83|125.23|123.83|125.23|123.83|1
1654577560000|2022-06-07 04:52:40|125.22|123.82|125.24|123.84|125.27|123.87|125.22|123.82|3
1654577570000|2022-06-07 04:52:50|125.26|123.86|125.24|123.84|125.26|123.86|125.24|123.84|2
1654577580000|2022-06-07 04:53:00|125.22|123.82|125.2|123.8|125.22|123.82|125.2|123.8|3
1654577600000|2022-06-07 04:53:20|125.21|123.81|125.14|123.74|125.21|123.81|125.14|123.74|5
1654577610000|2022-06-07 04:53:30|125.16|123.76|125.14|123.74|125.16|123.76|125.12|123.72|3
1654577620000|2022-06-07 04:53:40|125.16|123.76|125.14|123.74|125.16|123.76|125.14|123.74|2
1654577640000|2022-06-07 04:54:00|125.16|123.76|125.14|123.74|125.16|123.76|125.11|123.71|4
1654577650000|2022-06-07 04:54:10|125.12|123.72|125.12|123.72|125.12|123.72|125.12|123.72|1
1654577660000|2022-06-07 04:54:20|125.13|123.73|125.1|123.7|125.13|123.73|125.1|123.7|5
1654577670000|2022-06-07 04:54:30|125.11|123.71|125.13|123.73|125.16|123.76|125.1|123.7|12
1654577680000|2022-06-07 04:54:40|125.15|123.75|125.14|123.74|125.15|123.75|125.14|123.74|2
1654577690000|2022-06-07 04:54:50|125.13|123.73|125.13|123.73|125.13|123.73|125.13|123.73|1
1654577700000|2022-06-07 04:55:00|125.16|123.76|125.13|123.73|125.16|123.76|125.13|123.73|2
1654577710000|2022-06-07 04:55:10|125.14|123.74|125.14|123.74|125.14|123.74|125.14|123.74|1
1654577750000|2022-06-07 04:55:50|125.13|123.73|125.13|123.73|125.13|123.73|125.13|123.73|1
1654577760000|2022-06-07 04:56:00|125.16|123.76|125.12|123.72|125.16|123.76|125.12|123.72|2
1654577770000|2022-06-07 04:56:10|125.13|123.73|125.2|123.8|125.21|123.81|125.13|123.73|5
1654577780000|2022-06-07 04:56:20|125.19|123.79|125.19|123.79|125.19|123.79|125.19|123.79|1
1654577790000|2022-06-07 04:56:30|125.18|123.78|125.15|123.75|125.19|123.79|125.15|123.75|4
1654577800000|2022-06-07 04:56:40|125.16|123.76|125.16|123.76|125.19|123.79|125.14|123.74|5
1654577810000|2022-06-07 04:56:50|125.15|123.75|125.19|123.79|125.2|123.8|125.15|123.75|3
1654577880000|2022-06-07 04:58:00|125.18|123.78|125.19|123.79|125.19|123.79|125.18|123.78|2
1654577890000|2022-06-07 04:58:10|125.18|123.78|125.14|123.74|125.18|123.78|125.11|123.71|8
1654577900000|2022-06-07 04:58:20|125.16|123.76|125.19|123.79|125.19|123.79|125.16|123.76|3
1654577910000|2022-06-07 04:58:30|125.18|123.78|125.18|123.78|125.18|123.78|125.18|123.78|1
1654577930000|2022-06-07 04:58:50|125.23|123.83|125.26|123.86|125.26|123.86|125.23|123.83|2
1654577950000|2022-06-07 04:59:10|125.24|123.84|125.21|123.81|125.26|123.86|125.21|123.81|5
1654577960000|2022-06-07 04:59:20|125.22|123.82|125.15|123.75|125.22|123.82|125.15|123.75|6
1654577970000|2022-06-07 04:59:30|125.14|123.74|125.16|123.76|125.16|123.76|125.14|123.74|2
1654577980000|2022-06-07 04:59:40|125.18|123.78|125.16|123.76|125.23|123.83|125.16|123.76|7
1654577990000|2022-06-07 04:59:50|125.19|123.79|125.16|123.76|125.19|123.79|125.16|123.76|2
1654578000000|2022-06-07 05:00:00|125.14|123.74|125.14|123.74|125.19|123.79|125.13|123.73|9
1654578010000|2022-06-07 05:00:10|125.13|123.73|125.09|123.69|125.13|123.73|125.09|123.69|5
1654578020000|2022-06-07 05:00:20|125.1|123.7|125.11|123.71|125.11|123.71|125.09|123.69|3
1654578030000|2022-06-07 05:00:30|125.1|123.7|125.11|123.71|125.11|123.71|125.1|123.7|2
1654578040000|2022-06-07 05:00:40|125.12|123.72|125.12|123.72|125.12|123.72|125.1|123.7|4
1654578050000|2022-06-07 05:00:50|125.11|123.71|125.1|123.7|125.11|123.71|125.1|123.7|2
1654578060000|2022-06-07 05:01:00|125.09|123.69|125.11|123.71|125.11|123.71|125.09|123.69|4
1654578070000|2022-06-07 05:01:10|125.12|123.72|125.15|123.75|125.17|123.77|125.12|123.72|4
1654578080000|2022-06-07 05:01:20|125.14|123.74|125.22|123.82|125.22|123.82|125.14|123.74|8
1654578090000|2022-06-07 05:01:30|125.21|123.81|125.2|123.8|125.21|123.81|125.2|123.8|2
1654578100000|2022-06-07 05:01:40|125.19|123.79|125.15|123.75|125.19|123.79|125.15|123.75|3
1654578110000|2022-06-07 05:01:50|125.14|123.74|125.14|123.74|125.14|123.74|125.14|123.74|1
1654578120000|2022-06-07 05:02:00|125.17|123.77|125.2|123.8|125.22|123.82|125.14|123.74|8
1654578140000|2022-06-07 05:02:20|125.19|123.79|125.16|123.76|125.19|123.79|125.15|123.75|3
1654578170000|2022-06-07 05:02:50|125.13|123.73|125.22|123.82|125.23|123.83|125.13|123.73|7
1654578180000|2022-06-07 05:03:00|125.25|123.85|125.23|123.83|125.26|123.86|125.23|123.83|5
1654578190000|2022-06-07 05:03:10|125.22|123.82|125.23|123.83|125.23|123.83|125.22|123.82|2
1654578210000|2022-06-07 05:03:30|125.26|123.86|125.22|123.82|125.26|123.86|125.22|123.82|3
1654578220000|2022-06-07 05:03:40|125.24|123.84|125.21|123.81|125.24|123.84|125.21|123.81|4
1654578230000|2022-06-07 05:03:50|125.2|123.8|125.2|123.8|125.2|123.8|125.2|123.8|1
1654578240000|2022-06-07 05:04:00|125.21|123.81|125.22|123.82|125.24|123.84|125.21|123.81|6
1654578250000|2022-06-07 05:04:10|125.21|123.81|125.22|123.82|125.23|123.83|125.21|123.81|4
1654578260000|2022-06-07 05:04:20|125.21|123.81|125.16|123.76|125.21|123.81|125.16|123.76|4
1654578270000|2022-06-07 05:04:30|125.15|123.75|125.15|123.75|125.16|123.76|125.15|123.75|5
1654578290000|2022-06-07 05:04:50|125.14|123.74|125.15|123.75|125.16|123.76|125.13|123.73|6
1654578300000|2022-06-07 05:05:00|125.18|123.78|125.15|123.75|125.2|123.8|125.13|123.73|9
1654578310000|2022-06-07 05:05:10|125.16|123.76|125.14|123.74|125.17|123.77|125.14|123.74|7
1654578320000|2022-06-07 05:05:20|125.13|123.73|125.12|123.72|125.13|123.73|125.12|123.72|4
1654578330000|2022-06-07 05:05:30|125.11|123.71|125.12|123.72|125.12|123.72|125.11|123.71|2
1654578340000|2022-06-07 05:05:40|125.11|123.71|125.11|123.71|125.12|123.72|125.1|123.7|6
1654578350000|2022-06-07 05:05:50|125.1|123.7|125.1|123.7|125.1|123.7|125.1|123.7|1
1654578360000|2022-06-07 05:06:00|125.09|123.69|125.11|123.71|125.11|123.71|125.09|123.69|6
1654578370000|2022-06-07 05:06:10|125.1|123.7|125.09|123.69|125.11|123.71|125.09|123.69|6
1654578380000|2022-06-07 05:06:20|125.08|123.68|125.1|123.7|125.11|123.71|125.08|123.68|5
1654578390000|2022-06-07 05:06:30|125.09|123.69|125.05|123.65|125.09|123.69|125.05|123.65|3
1654578400000|2022-06-07 05:06:40|125.04|123.64|125.04|123.64|125.05|123.65|125.03|123.63|7
1654578410000|2022-06-07 05:06:50|125.03|123.63|125.03|123.63|125.05|123.65|125.03|123.63|3
1654578420000|2022-06-07 05:07:00|125.05|123.65|125.04|123.64|125.05|123.65|125.03|123.63|3
1654578440000|2022-06-07 05:07:20|125.06|123.66|125.14|123.74|125.14|123.74|125.06|123.66|6
1654578450000|2022-06-07 05:07:30|125.17|123.77|125.23|123.83|125.23|123.83|125.17|123.77|4
1654578470000|2022-06-07 05:07:50|125.25|123.85|125.27|123.87|125.27|123.87|125.24|123.84|3
1654578490000|2022-06-07 05:08:10|125.25|123.85|125.22|123.82|125.25|123.85|125.22|123.82|2
1654578500000|2022-06-07 05:08:20|125.21|123.81|125.21|123.81|125.22|123.82|125.21|123.81|3
1654578510000|2022-06-07 05:08:30|125.23|123.83|125.21|123.81|125.25|123.85|125.2|123.8|8
1654578520000|2022-06-07 05:08:40|125.23|123.83|125.23|123.83|125.23|123.83|125.23|123.83|1
1654578540000|2022-06-07 05:09:00|125.24|123.84|125.26|123.86|125.26|123.86|125.24|123.84|2
1654578550000|2022-06-07 05:09:10|125.3|123.9|125.3|123.9|125.32|123.92|125.3|123.9|4
1654578560000|2022-06-07 05:09:20|125.31|123.91|125.31|123.91|125.31|123.91|125.31|123.91|1
1654578580000|2022-06-07 05:09:40|125.3|123.9|125.25|123.85|125.3|123.9|125.24|123.84|6
1654578590000|2022-06-07 05:09:50|125.24|123.84|125.25|123.85|125.25|123.85|125.24|123.84|2
1654578600000|2022-06-07 05:10:00|125.24|123.84|125.24|123.84|125.25|123.85|125.24|123.84|3
1654578620000|2022-06-07 05:10:20|125.25|123.85|125.26|123.86|125.26|123.86|125.24|123.84|6
1654578630000|2022-06-07 05:10:30|125.25|123.85|125.25|123.85|125.29|123.89|125.25|123.85|4
1654578640000|2022-06-07 05:10:40|125.26|123.86|125.21|123.81|125.28|123.88|125.21|123.81|6
1654578650000|2022-06-07 05:10:50|125.2|123.8|125.12|123.72|125.2|123.8|125.12|123.72|8
1654578660000|2022-06-07 05:11:00|125.11|123.71|125.1|123.7|125.11|123.71|125.09|123.69|6
1654578670000|2022-06-07 05:11:10|125.09|123.69|125.1|123.7|125.1|123.7|125.09|123.69|2
1654578680000|2022-06-07 05:11:20|125.09|123.69|125.06|123.66|125.09|123.69|125.04|123.64|6
1654578690000|2022-06-07 05:11:30|125.04|123.64|125.02|123.62|125.05|123.65|125.02|123.62|7
1654578710000|2022-06-07 05:11:50|125.03|123.63|125.02|123.62|125.03|123.63|125.02|123.62|2
1654578720000|2022-06-07 05:12:00|124.99|123.59|124.83|123.43|124.99|123.59|124.83|123.43|3
1654578730000|2022-06-07 05:12:10|124.82|123.42|124.82|123.42|124.82|123.42|124.82|123.42|1
1654578740000|2022-06-07 05:12:20|124.86|123.46|124.88|123.48|124.88|123.48|124.86|123.46|3
1654578750000|2022-06-07 05:12:30|124.93|123.53|124.93|123.53|124.93|123.53|124.93|123.53|1
1654578760000|2022-06-07 05:12:40|125|123.6|124.98|123.58|125|123.6|124.96|123.56|4
1654578770000|2022-06-07 05:12:50|125|123.6|125|123.6|125|123.6|125|123.6|1
1654578790000|2022-06-07 05:13:10|124.99|123.59|124.99|123.59|124.99|123.59|124.99|123.59|1
1654578800000|2022-06-07 05:13:20|125.05|123.65|125.06|123.66|125.06|123.66|125.04|123.64|3
1654578810000|2022-06-07 05:13:30|125.08|123.68|125.02|123.62|125.08|123.68|125.02|123.62|5
1654578820000|2022-06-07 05:13:40|125.01|123.61|125|123.6|125.02|123.62|125|123.6|4
1654578830000|2022-06-07 05:13:50|124.99|123.59|125|123.6|125|123.6|124.99|123.59|4
1654578850000|2022-06-07 05:14:10|124.99|123.59|125|123.6|125|123.6|124.99|123.59|2
1654578860000|2022-06-07 05:14:20|124.99|123.59|124.93|123.53|124.99|123.59|124.93|123.53|4
1654578870000|2022-06-07 05:14:30|124.92|123.52|124.86|123.46|124.92|123.52|124.86|123.46|4
1654578880000|2022-06-07 05:14:40|124.87|123.47|124.88|123.48|124.89|123.49|124.87|123.47|4
1654578890000|2022-06-07 05:14:50|124.9|123.5|124.9|123.5|124.9|123.5|124.89|123.49|5
1654578900000|2022-06-07 05:15:00|124.91|123.51|124.93|123.53|124.94|123.54|124.9|123.5|8
1654578910000|2022-06-07 05:15:10|124.94|123.54|124.94|123.54|124.98|123.58|124.93|123.53|8
1654578920000|2022-06-07 05:15:20|124.93|123.53|124.93|123.53|124.93|123.53|124.93|123.53|1
1654578930000|2022-06-07 05:15:30|124.94|123.54|124.96|123.56|124.96|123.56|124.93|123.53|4
1654578940000|2022-06-07 05:15:40|124.99|123.59|124.99|123.59|125|123.6|124.99|123.59|3
1654578960000|2022-06-07 05:16:00|125|123.6|124.96|123.56|125|123.6|124.95|123.55|5
1654578970000|2022-06-07 05:16:10|124.95|123.55|124.93|123.53|124.96|123.56|124.93|123.53|5
1654578980000|2022-06-07 05:16:20|124.94|123.54|124.96|123.56|124.96|123.56|124.94|123.54|3
1654578990000|2022-06-07 05:16:30|124.95|123.55|124.99|123.59|124.99|123.59|124.95|123.55|3
1654579000000|2022-06-07 05:16:40|124.96|123.56|124.96|123.56|124.97|123.57|124.95|123.55|4
1654579010000|2022-06-07 05:16:50|124.95|123.55|124.95|123.55|124.95|123.55|124.93|123.53|3
1654579020000|2022-06-07 05:17:00|124.98|123.58|124.92|123.52|124.98|123.58|124.92|123.52|8
1654579030000|2022-06-07 05:17:10|124.91|123.51|124.95|123.55|124.96|123.56|124.91|123.51|5
1654579040000|2022-06-07 05:17:20|124.94|123.54|124.94|123.54|124.94|123.54|124.94|123.54|1
1654579050000|2022-06-07 05:17:30|124.96|123.56|124.94|123.54|124.96|123.56|124.94|123.54|2
1654579060000|2022-06-07 05:17:40|124.97|123.57|124.95|123.55|124.97|123.57|124.95|123.55|2
1654579070000|2022-06-07 05:17:50|124.97|123.57|125.03|123.63|125.03|123.63|124.97|123.57|4
1654579090000|2022-06-07 05:18:10|125.05|123.65|125.11|123.71|125.11|123.71|125.05|123.65|3
1654579110000|2022-06-07 05:18:30|125.1|123.7|125.1|123.7|125.1|123.7|125.1|123.7|1
1654579120000|2022-06-07 05:18:40|125.12|123.72|125.11|123.71|125.12|123.72|125.11|123.71|2
1654579130000|2022-06-07 05:18:50|125.1|123.7|125.02|123.62|125.1|123.7|125.02|123.62|5
1654579140000|2022-06-07 05:19:00|125.04|123.64|125.04|123.64|125.04|123.64|125.02|123.62|5
1654579150000|2022-06-07 05:19:10|125.06|123.66|125.04|123.64|125.06|123.66|125.03|123.63|4
1654579160000|2022-06-07 05:19:20|125.03|123.63|125.03|123.63|125.03|123.63|125.03|123.63|1
1654579170000|2022-06-07 05:19:30|125.04|123.64|125.1|123.7|125.1|123.7|125.04|123.64|5
1654579180000|2022-06-07 05:19:40|125.12|123.72|125.12|123.72|125.13|123.73|125.12|123.72|3
1654579200000|2022-06-07 05:20:00|125.14|123.74|125.13|123.73|125.14|123.74|125.12|123.72|5
1654579210000|2022-06-07 05:20:10|125.12|123.72|125.13|123.73|125.14|123.74|125.12|123.72|3
1654579220000|2022-06-07 05:20:20|125.14|123.74|125.16|123.76|125.16|123.76|125.14|123.74|2
1654579230000|2022-06-07 05:20:30|125.15|123.75|125.14|123.74|125.16|123.76|125.14|123.74|3
1654579240000|2022-06-07 05:20:40|125.16|123.76|125.14|123.74|125.16|123.76|125.14|123.74|2
1654579250000|2022-06-07 05:20:50|125.15|123.75|125.13|123.73|125.15|123.75|125.13|123.73|2
1654579260000|2022-06-07 05:21:00|125.16|123.76|125.13|123.73|125.16|123.76|125.13|123.73|4
1654579280000|2022-06-07 05:21:20|125.14|123.74|125.15|123.75|125.18|123.78|125.14|123.74|5
1654579290000|2022-06-07 05:21:30|125.14|123.74|125.14|123.74|125.16|123.76|125.14|123.74|3
1654579320000|2022-06-07 05:22:00|125.16|123.76|125.15|123.75|125.18|123.78|125.15|123.75|8
1654579330000|2022-06-07 05:22:10|125.14|123.74|125.11|123.71|125.15|123.75|125.11|123.71|6
1654579340000|2022-06-07 05:22:20|125.1|123.7|125.11|123.71|125.11|123.71|125.1|123.7|4
1654579350000|2022-06-07 05:22:30|125.07|123.67|125.04|123.64|125.07|123.67|125.03|123.63|7
1654579360000|2022-06-07 05:22:40|125.03|123.63|125.03|123.63|125.03|123.63|125.03|123.63|1
1654579370000|2022-06-07 05:22:50|125.02|123.62|125.02|123.62|125.02|123.62|125.02|123.62|1
1654579380000|2022-06-07 05:23:00|125.03|123.63|124.91|123.51|125.03|123.63|124.91|123.51|8
1654579400000|2022-06-07 05:23:20|124.93|123.53|124.92|123.52|124.93|123.53|124.92|123.52|2
1654579410000|2022-06-07 05:23:30|124.91|123.51|124.91|123.51|124.93|123.53|124.91|123.51|4
1654579440000|2022-06-07 05:24:00|124.9|123.5|124.91|123.51|124.91|123.51|124.9|123.5|6
1654579480000|2022-06-07 05:24:40|124.93|123.53|124.91|123.51|124.94|123.54|124.91|123.51|4
1654579490000|2022-06-07 05:24:50|124.92|123.52|124.93|123.53|124.93|123.53|124.91|123.51|3
1654579500000|2022-06-07 05:25:00|124.92|123.52|124.91|123.51|124.92|123.52|124.91|123.51|2
1654579520000|2022-06-07 05:25:20|124.92|123.52|124.94|123.54|124.94|123.54|124.92|123.52|3
1654579540000|2022-06-07 05:25:40|124.93|123.53|124.91|123.51|124.93|123.53|124.91|123.51|3
1654579610000|2022-06-07 05:26:50|124.88|123.48|124.86|123.46|124.88|123.48|124.86|123.46|2
1654579620000|2022-06-07 05:27:00|124.87|123.47|124.86|123.46|124.87|123.47|124.86|123.46|2
1654579650000|2022-06-07 05:27:30|124.77|123.37|124.54|123.14|124.78|123.38|124.54|123.14|12
1654579660000|2022-06-07 05:27:40|124.53|123.13|124.49|123.09|124.53|123.13|124.48|123.08|9
1654579670000|2022-06-07 05:27:50|124.48|123.08|124.37|122.97|124.48|123.08|124.37|122.97|8
1654579680000|2022-06-07 05:28:00|124.38|122.98|124.38|122.98|124.4|123|124.38|122.98|4
1654579690000|2022-06-07 05:28:10|124.37|122.97|124.39|122.99|124.4|123|124.37|122.97|4
1654579700000|2022-06-07 05:28:20|124.4|123|124.4|123|124.4|123|124.4|123|1
1654579710000|2022-06-07 05:28:30|124.42|123.02|124.43|123.03|124.43|123.03|124.42|123.02|2
1654579720000|2022-06-07 05:28:40|124.44|123.04|124.44|123.04|124.44|123.04|124.44|123.04|1
1654579730000|2022-06-07 05:28:50|124.48|123.08|124.49|123.09|124.49|123.09|124.48|123.08|2
1654579740000|2022-06-07 05:29:00|124.48|123.08|124.49|123.09|124.49|123.09|124.46|123.06|5
1654579760000|2022-06-07 05:29:20|124.48|123.08|124.47|123.07|124.48|123.08|124.47|123.07|2
1654579790000|2022-06-07 05:29:50|124.46|123.06|124.46|123.06|124.46|123.06|124.46|123.06|1
1654579800000|2022-06-07 05:30:00|124.47|123.07|124.5|123.1|124.5|123.1|124.46|123.06|7
1654579810000|2022-06-07 05:30:10|124.51|123.11|124.56|123.16|124.56|123.16|124.51|123.11|4
1654579820000|2022-06-07 05:30:20|124.57|123.17|124.52|123.12|124.58|123.18|124.51|123.11|12
1654579830000|2022-06-07 05:30:30|124.53|123.13|124.52|123.12|124.53|123.13|124.52|123.12|2
1654579870000|2022-06-07 05:31:10|124.51|123.11|124.55|123.15|124.55|123.15|124.51|123.11|2
1654579880000|2022-06-07 05:31:20|124.58|123.18|124.58|123.18|124.58|123.18|124.58|123.18|1
1654579890000|2022-06-07 05:31:30|124.59|123.19|124.6|123.2|124.6|123.2|124.59|123.19|2
1654579940000|2022-06-07 05:32:20|124.59|123.19|124.59|123.19|124.59|123.19|124.59|123.19|1
1654579970000|2022-06-07 05:32:50|124.52|123.12|124.53|123.13|124.54|123.14|124.52|123.12|5
1654579980000|2022-06-07 05:33:00|124.55|123.15|124.58|123.18|124.58|123.18|124.55|123.15|3
1654579990000|2022-06-07 05:33:10|124.59|123.19|124.59|123.19|124.59|123.19|124.59|123.19|1
1654580000000|2022-06-07 05:33:20|124.58|123.18|124.61|123.21|124.61|123.21|124.58|123.18|3
1654580010000|2022-06-07 05:33:30|124.63|123.23|124.65|123.25|124.65|123.25|124.63|123.23|2
1654580030000|2022-06-07 05:33:50|124.67|123.27|124.67|123.27|124.67|123.27|124.67|123.27|1
1654580040000|2022-06-07 05:34:00|124.69|123.29|124.66|123.26|124.7|123.3|124.66|123.26|3
1654580050000|2022-06-07 05:34:10|124.68|123.28|124.68|123.28|124.68|123.28|124.65|123.25|4
1654580070000|2022-06-07 05:34:30|124.7|123.3|124.7|123.3|124.7|123.3|124.7|123.3|1
1654580110000|2022-06-07 05:35:10|124.72|123.32|124.72|123.32|124.72|123.32|124.72|123.32|1
1654580140000|2022-06-07 05:35:40|124.71|123.31|124.7|123.3|124.71|123.31|124.7|123.3|2
1654580190000|2022-06-07 05:36:30|124.72|123.32|124.7|123.3|124.72|123.32|124.7|123.3|3
1654580200000|2022-06-07 05:36:40|124.68|123.28|124.69|123.29|124.69|123.29|124.68|123.28|2
1654580210000|2022-06-07 05:36:50|124.68|123.28|124.68|123.28|124.68|123.28|124.68|123.28|1
1654580220000|2022-06-07 05:37:00|124.67|123.27|124.66|123.26|124.67|123.27|124.66|123.26|2
1654580230000|2022-06-07 05:37:10|124.65|123.25|124.7|123.3|124.7|123.3|124.65|123.25|3
1654580240000|2022-06-07 05:37:20|124.69|123.29|124.69|123.29|124.69|123.29|124.69|123.29|1
1654580250000|2022-06-07 05:37:30|124.7|123.3|124.7|123.3|124.7|123.3|124.7|123.3|1
1654580270000|2022-06-07 05:37:50|124.69|123.29|124.69|123.29|124.69|123.29|124.69|123.29|1
1654580280000|2022-06-07 05:38:00|124.7|123.3|124.69|123.29|124.7|123.3|124.69|123.29|2
1654580300000|2022-06-07 05:38:20|124.68|123.28|124.61|123.21|124.7|123.3|124.61|123.21|7
1654580310000|2022-06-07 05:38:30|124.6|123.2|124.6|123.2|124.6|123.2|124.6|123.2|1
1654580320000|2022-06-07 05:38:40|124.59|123.19|124.55|123.15|124.59|123.19|124.55|123.15|3
1654580330000|2022-06-07 05:38:50|124.54|123.14|124.52|123.12|124.54|123.14|124.52|123.12|10
1654580340000|2022-06-07 05:39:00|124.51|123.11|124.52|123.12|124.52|123.12|124.51|123.11|4
1654580350000|2022-06-07 05:39:10|124.55|123.15|124.53|123.13|124.55|123.15|124.53|123.13|3
1654580360000|2022-06-07 05:39:20|124.52|123.12|124.52|123.12|124.53|123.13|124.49|123.09|9
1654580380000|2022-06-07 05:39:40|124.54|123.14|124.61|123.21|124.61|123.21|124.54|123.14|5
1654580390000|2022-06-07 05:39:50|124.62|123.22|124.65|123.25|124.65|123.25|124.62|123.22|3
1654580400000|2022-06-07 05:40:00|124.7|123.3|124.7|123.3|124.7|123.3|124.7|123.3|1
1654580410000|2022-06-07 05:40:10|124.75|123.35|124.9|123.5|124.9|123.5|124.75|123.35|9
1654580420000|2022-06-07 05:40:20|124.92|123.52|124.92|123.52|124.92|123.52|124.92|123.52|1
1654580430000|2022-06-07 05:40:30|124.96|123.56|124.9|123.5|124.96|123.56|124.9|123.5|6
1654580440000|2022-06-07 05:40:40|124.89|123.49|124.9|123.5|124.9|123.5|124.89|123.49|2
1654580450000|2022-06-07 05:40:50|124.91|123.51|124.9|123.5|124.91|123.51|124.9|123.5|2
1654580460000|2022-06-07 05:41:00|124.91|123.51|124.93|123.53|124.93|123.53|124.9|123.5|5
1654580470000|2022-06-07 05:41:10|124.94|123.54|124.98|123.58|124.99|123.59|124.93|123.53|7
1654580480000|2022-06-07 05:41:20|124.93|123.53|124.94|123.54|124.94|123.54|124.93|123.53|2
1654580490000|2022-06-07 05:41:30|124.93|123.53|124.94|123.54|124.94|123.54|124.93|123.53|2
1654580500000|2022-06-07 05:41:40|124.97|123.57|124.93|123.53|125|123.6|124.93|123.53|8
1654580510000|2022-06-07 05:41:50|124.94|123.54|124.95|123.55|124.98|123.58|124.94|123.54|8
1654580520000|2022-06-07 05:42:00|124.98|123.58|124.95|123.55|124.98|123.58|124.95|123.55|4
1654580550000|2022-06-07 05:42:30|125.02|123.62|124.93|123.53|125.02|123.62|124.93|123.53|5
1654580560000|2022-06-07 05:42:40|124.95|123.55|124.95|123.55|124.95|123.55|124.95|123.55|1
1654580580000|2022-06-07 05:43:00|124.98|123.58|124.94|123.54|124.98|123.58|124.94|123.54|3
1654580590000|2022-06-07 05:43:10|124.95|123.55|124.94|123.54|124.95|123.55|124.94|123.54|2
1654580600000|2022-06-07 05:43:20|124.92|123.52|124.93|123.53|124.93|123.53|124.92|123.52|2
1654580640000|2022-06-07 05:44:00|125|123.6|124.96|123.56|125|123.6|124.96|123.56|2
1654580660000|2022-06-07 05:44:20|124.95|123.55|124.95|123.55|124.95|123.55|124.95|123.55|1
1654580670000|2022-06-07 05:44:30|124.96|123.56|124.93|123.53|124.96|123.56|124.93|123.53|2
1654580680000|2022-06-07 05:44:40|124.94|123.54|124.94|123.54|124.94|123.54|124.94|123.54|1
1654580690000|2022-06-07 05:44:50|124.93|123.53|124.94|123.54|124.94|123.54|124.93|123.53|2
1654580700000|2022-06-07 05:45:00|124.95|123.55|124.95|123.55|124.98|123.58|124.93|123.53|6
1654580710000|2022-06-07 05:45:10|124.98|123.58|124.94|123.54|124.98|123.58|124.94|123.54|3
1654580720000|2022-06-07 05:45:20|124.95|123.55|124.91|123.51|124.98|123.58|124.91|123.51|5
1654580730000|2022-06-07 05:45:30|124.9|123.5|124.84|123.44|124.9|123.5|124.84|123.44|6
1654580740000|2022-06-07 05:45:40|124.83|123.43|124.83|123.43|124.84|123.44|124.83|123.43|3
1654580750000|2022-06-07 05:45:50|124.84|123.44|124.84|123.44|124.84|123.44|124.84|123.44|1
1654580760000|2022-06-07 05:46:00|124.82|123.42|124.82|123.42|124.82|123.42|124.82|123.42|1
1654580780000|2022-06-07 05:46:20|124.83|123.43|124.82|123.42|124.84|123.44|124.82|123.42|3
1654580790000|2022-06-07 05:46:30|124.83|123.43|124.82|123.42|124.83|123.43|124.82|123.42|2
1654580800000|2022-06-07 05:46:40|124.86|123.46|124.75|123.35|124.86|123.46|124.75|123.35|6
1654580810000|2022-06-07 05:46:50|124.74|123.34|124.74|123.34|124.74|123.34|124.71|123.31|5
1654580820000|2022-06-07 05:47:00|124.73|123.33|124.82|123.42|124.82|123.42|124.73|123.33|5
1654580830000|2022-06-07 05:47:10|124.85|123.45|124.83|123.43|124.85|123.45|124.83|123.43|2
1654580850000|2022-06-07 05:47:30|124.85|123.45|124.9|123.5|124.9|123.5|124.85|123.45|4
1654580870000|2022-06-07 05:47:50|124.91|123.51|124.92|123.52|124.93|123.53|124.91|123.51|3
1654580880000|2022-06-07 05:48:00|124.93|123.53|124.92|123.52|124.94|123.54|124.91|123.51|5
1654580890000|2022-06-07 05:48:10|124.91|123.51|125|123.6|125|123.6|124.91|123.51|7
1654580910000|2022-06-07 05:48:30|125.01|123.61|125|123.6|125.02|123.62|125|123.6|3
1654580960000|2022-06-07 05:49:20|125.01|123.61|125.01|123.61|125.01|123.61|125.01|123.61|1
1654581000000|2022-06-07 05:50:00|125.05|123.65|125.02|123.62|125.05|123.65|125.01|123.61|4
1654581030000|2022-06-07 05:50:30|125.03|123.63|125.07|123.67|125.08|123.68|125.03|123.63|7
1654581040000|2022-06-07 05:50:40|125.09|123.69|125.09|123.69|125.1|123.7|125.09|123.69|3
1654581050000|2022-06-07 05:50:50|125.1|123.7|125.1|123.7|125.1|123.7|125.1|123.7|1
1654581070000|2022-06-07 05:51:10|125.09|123.69|125.09|123.69|125.09|123.69|125.09|123.69|1
1654581080000|2022-06-07 05:51:20|125.1|123.7|125.1|123.7|125.1|123.7|125.1|123.7|1
1654581090000|2022-06-07 05:51:30|125.13|123.73|125.1|123.7|125.14|123.74|125.1|123.7|6
1654581110000|2022-06-07 05:51:50|125.15|123.75|125.15|123.75|125.15|123.75|125.15|123.75|1
1654581120000|2022-06-07 05:52:00|125.13|123.73|125.15|123.75|125.15|123.75|125.11|123.71|4
1654581140000|2022-06-07 05:52:20|125.22|123.82|125.21|123.81|125.22|123.82|125.21|123.81|2
1654581150000|2022-06-07 05:52:30|125.22|123.82|125.19|123.79|125.22|123.82|125.19|123.79|3
1654581160000|2022-06-07 05:52:40|125.21|123.81|125.22|123.82|125.22|123.82|125.21|123.81|2
1654581170000|2022-06-07 05:52:50|125.23|123.83|125.23|123.83|125.23|123.83|125.23|123.83|1
1654581180000|2022-06-07 05:53:00|125.24|123.84|125.22|123.82|125.25|123.85|125.22|123.82|3
1654581190000|2022-06-07 05:53:10|125.23|123.83|125.31|123.91|125.31|123.91|125.23|123.83|3
1654581200000|2022-06-07 05:53:20|125.32|123.92|125.34|123.94|125.34|123.94|125.32|123.92|2
1654581210000|2022-06-07 05:53:30|125.29|123.89|125.32|123.92|125.32|123.92|125.27|123.87|7
1654581220000|2022-06-07 05:53:40|125.34|123.94|125.35|123.95|125.35|123.95|125.34|123.94|2
1654581230000|2022-06-07 05:53:50|125.33|123.93|125.36|123.96|125.36|123.96|125.33|123.93|5
1654581240000|2022-06-07 05:54:00|125.37|123.97|125.34|123.94|125.41|124.01|125.33|123.93|10
1654581250000|2022-06-07 05:54:10|125.35|123.95|125.35|123.95|125.38|123.98|125.35|123.95|8
1654581260000|2022-06-07 05:54:20|125.34|123.94|125.34|123.94|125.35|123.95|125.33|123.93|7
1654581270000|2022-06-07 05:54:30|125.33|123.93|125.23|123.83|125.33|123.93|125.23|123.83|8
1654581280000|2022-06-07 05:54:40|125.22|123.82|125.22|123.82|125.22|123.82|125.22|123.82|1
1654581290000|2022-06-07 05:54:50|125.24|123.84|125.22|123.82|125.24|123.84|125.21|123.81|3
1654581300000|2022-06-07 05:55:00|125.24|123.84|125.2|123.8|125.24|123.84|125.2|123.8|4
1654581310000|2022-06-07 05:55:10|125.21|123.81|125.21|123.81|125.21|123.81|125.21|123.81|1
1654581330000|2022-06-07 05:55:30|125.23|123.83|125.3|123.9|125.3|123.9|125.22|123.82|6
1654581350000|2022-06-07 05:55:50|125.29|123.89|125.23|123.83|125.29|123.89|125.23|123.83|3
1654581360000|2022-06-07 05:56:00|125.25|123.85|125.23|123.83|125.25|123.85|125.22|123.82|9
1654581370000|2022-06-07 05:56:10|125.22|123.82|125.22|123.82|125.23|123.83|125.22|123.82|3
1654581390000|2022-06-07 05:56:30|125.23|123.83|125.23|123.83|125.23|123.83|125.22|123.82|3
1654581400000|2022-06-07 05:56:40|125.25|123.85|125.25|123.85|125.25|123.85|125.23|123.83|3
1654581410000|2022-06-07 05:56:50|125.23|123.83|125.23|123.83|125.25|123.85|125.22|123.82|5
1654581420000|2022-06-07 05:57:00|125.22|123.82|125.19|123.79|125.23|123.83|125.19|123.79|5
1654581430000|2022-06-07 05:57:10|125.18|123.78|125.12|123.72|125.18|123.78|125.12|123.72|5
1654581440000|2022-06-07 05:57:20|125.11|123.71|125.09|123.69|125.11|123.71|125.08|123.68|7
1654581450000|2022-06-07 05:57:30|125.08|123.68|125.13|123.73|125.13|123.73|125.08|123.68|6
1654581460000|2022-06-07 05:57:40|125.14|123.74|125.13|123.73|125.14|123.74|125.13|123.73|2
1654581470000|2022-06-07 05:57:50|125.16|123.76|125.15|123.75|125.18|123.78|125.15|123.75|5
1654581480000|2022-06-07 05:58:00|125.16|123.76|125.1|123.7|125.16|123.76|125.1|123.7|9
1654581490000|2022-06-07 05:58:10|125.08|123.68|125.05|123.65|125.11|123.71|125.05|123.65|7
1654581500000|2022-06-07 05:58:20|125.04|123.64|125.04|123.64|125.04|123.64|125.04|123.64|1
1654581510000|2022-06-07 05:58:30|125.03|123.63|125.01|123.61|125.03|123.63|125.01|123.61|3
1654581520000|2022-06-07 05:58:40|125.02|123.62|125.02|123.62|125.02|123.62|125.02|123.62|1
1654581530000|2022-06-07 05:58:50|125.01|123.61|124.99|123.59|125.02|123.62|124.99|123.59|4
1654581540000|2022-06-07 05:59:00|125|123.6|124.99|123.59|125|123.6|124.99|123.59|4
1654581550000|2022-06-07 05:59:10|124.96|123.56|124.91|123.51|124.96|123.56|124.91|123.51|9
1654581560000|2022-06-07 05:59:20|124.9|123.5|124.84|123.44|124.9|123.5|124.84|123.44|5
1654581570000|2022-06-07 05:59:30|124.86|123.46|124.9|123.5|124.9|123.5|124.86|123.46|7
1654581590000|2022-06-07 05:59:50|124.89|123.49|124.9|123.5|124.9|123.5|124.89|123.49|2
1654581600000|2022-06-07 06:00:00|124.89|123.49|124.9|123.5|124.9|123.5|124.89|123.49|2
1654581610000|2022-06-07 06:00:10|124.89|123.49|124.89|123.49|124.89|123.49|124.89|123.49|1
1654581620000|2022-06-07 06:00:20|124.88|123.48|124.89|123.49|124.89|123.49|124.88|123.48|2
1654581630000|2022-06-07 06:00:30|124.88|123.48|124.89|123.49|124.89|123.49|124.88|123.48|2
1654581650000|2022-06-07 06:00:50|124.9|123.5|124.9|123.5|124.91|123.51|124.89|123.49|4
1654581660000|2022-06-07 06:01:00|124.89|123.49|124.89|123.49|124.89|123.49|124.89|123.49|1
1654581700000|2022-06-07 06:01:40|124.9|123.5|124.98|123.58|124.98|123.58|124.89|123.49|4
1654581720000|2022-06-07 06:02:00|125|123.6|124.93|123.53|125|123.6|124.93|123.53|6
1654581730000|2022-06-07 06:02:10|124.92|123.52|124.92|123.52|124.92|123.52|124.92|123.52|1
1654581740000|2022-06-07 06:02:20|124.93|123.53|124.93|123.53|124.96|123.56|124.93|123.53|3
1654581750000|2022-06-07 06:02:30|124.96|123.56|125|123.6|125|123.6|124.93|123.53|8
1654581760000|2022-06-07 06:02:40|125.01|123.61|125.03|123.63|125.03|123.63|125.01|123.61|2
1654581770000|2022-06-07 06:02:50|125.05|123.65|125.05|123.65|125.05|123.65|125.03|123.63|4
1654581780000|2022-06-07 06:03:00|125.08|123.68|125.1|123.7|125.1|123.7|125.08|123.68|3
1654581790000|2022-06-07 06:03:10|125.11|123.71|125.12|123.72|125.12|123.72|125.1|123.7|3
1654581800000|2022-06-07 06:03:20|125.13|123.73|125.24|123.84|125.26|123.86|125.1|123.7|9
1654581810000|2022-06-07 06:03:30|125.26|123.86|125.24|123.84|125.26|123.86|125.22|123.82|4
1654581820000|2022-06-07 06:03:40|125.26|123.86|125.23|123.83|125.26|123.86|125.23|123.83|3
1654581840000|2022-06-07 06:04:00|125.26|123.86|125.23|123.83|125.26|123.86|125.23|123.83|2
1654581860000|2022-06-07 06:04:20|125.26|123.86|125.13|123.73|125.26|123.86|125.13|123.73|8
1654581870000|2022-06-07 06:04:30|125.14|123.74|125.04|123.64|125.14|123.74|125.04|123.64|9
1654581890000|2022-06-07 06:04:50|125.06|123.66|125.11|123.71|125.11|123.71|125.06|123.66|3
1654581900000|2022-06-07 06:05:00|125.13|123.73|125.12|123.72|125.13|123.73|125.11|123.71|3
1654581950000|2022-06-07 06:05:50|125.13|123.73|125.13|123.73|125.13|123.73|125.11|123.71|4
1654581960000|2022-06-07 06:06:00|125.12|123.72|125.1|123.7|125.12|123.72|125.1|123.7|3
1654581970000|2022-06-07 06:06:10|125.09|123.69|125.04|123.64|125.09|123.69|125.04|123.64|3
1654581980000|2022-06-07 06:06:20|125.03|123.63|125.03|123.63|125.03|123.63|125.01|123.61|3
1654582000000|2022-06-07 06:06:40|125.02|123.62|125.01|123.61|125.02|123.62|125.01|123.61|2
1654582010000|2022-06-07 06:06:50|125.04|123.64|125.02|123.62|125.04|123.64|125.02|123.62|2
1654582020000|2022-06-07 06:07:00|125.01|123.61|125.01|123.61|125.02|123.62|125.01|123.61|3
1654582030000|2022-06-07 06:07:10|125|123.6|125|123.6|125|123.6|125|123.6|1
1654582040000|2022-06-07 06:07:20|124.99|123.59|125|123.6|125.01|123.61|124.99|123.59|4
1654582050000|2022-06-07 06:07:30|125.01|123.61|125.01|123.61|125.01|123.61|125.01|123.61|1
1654582070000|2022-06-07 06:07:50|125|123.6|125|123.6|125|123.6|125|123.6|1
1654582080000|2022-06-07 06:08:00|125.01|123.61|125|123.6|125.01|123.61|125|123.6|2
1654582100000|2022-06-07 06:08:20|124.99|123.59|124.99|123.59|124.99|123.59|124.99|123.59|1
1654582110000|2022-06-07 06:08:30|124.98|123.58|124.98|123.58|124.99|123.59|124.93|123.53|10
1654582130000|2022-06-07 06:08:50|124.97|123.57|124.97|123.57|124.97|123.57|124.97|123.57|1
1654582140000|2022-06-07 06:09:00|125|123.6|124.93|123.53|125|123.6|124.93|123.53|5
1654582150000|2022-06-07 06:09:10|124.95|123.55|124.93|123.53|124.95|123.55|124.93|123.53|2
1654582160000|2022-06-07 06:09:20|124.92|123.52|124.91|123.51|124.92|123.52|124.91|123.51|2
1654582200000|2022-06-07 06:10:00|124.89|123.49|124.91|123.51|124.94|123.54|124.89|123.49|5
1654582210000|2022-06-07 06:10:10|124.94|123.54|124.99|123.59|125|123.6|124.94|123.54|4
1654582230000|2022-06-07 06:10:30|124.97|123.57|124.97|123.57|124.97|123.57|124.97|123.57|1
1654582240000|2022-06-07 06:10:40|124.99|123.59|124.99|123.59|124.99|123.59|124.99|123.59|1
1654582260000|2022-06-07 06:11:00|124.98|123.58|124.98|123.58|124.98|123.58|124.98|123.58|1
1654582320000|2022-06-07 06:12:00|125|123.6|125|123.6|125|123.6|125|123.6|1
1654582330000|2022-06-07 06:12:10|124.99|123.59|125.01|123.61|125.04|123.64|124.99|123.59|5
1654582350000|2022-06-07 06:12:30|125|123.6|125|123.6|125|123.6|125|123.6|1
1654582360000|2022-06-07 06:12:40|124.99|123.59|124.99|123.59|125|123.6|124.98|123.58|5
1654582380000|2022-06-07 06:13:00|125|123.6|124.99|123.59|125|123.6|124.99|123.59|2
1654582390000|2022-06-07 06:13:10|124.98|123.58|125|123.6|125|123.6|124.98|123.58|2
1654582400000|2022-06-07 06:13:20|124.99|123.59|124.99|123.59|125|123.6|124.99|123.59|3
1654582410000|2022-06-07 06:13:30|125|123.6|124.98|123.58|125|123.6|124.98|123.58|2
1654582450000|2022-06-07 06:14:10|124.97|123.57|124.98|123.58|124.98|123.58|124.97|123.57|2
1654582470000|2022-06-07 06:14:30|124.99|123.59|124.99|123.59|125.01|123.61|124.99|123.59|3
1654582480000|2022-06-07 06:14:40|124.98|123.58|124.98|123.58|124.98|123.58|124.98|123.58|1
1654582520000|2022-06-07 06:15:20|125|123.6|124.95|123.55|125|123.6|124.92|123.52|9
1654582580000|2022-06-07 06:16:20|124.96|123.56|124.92|123.52|124.96|123.56|124.92|123.52|3
1654582600000|2022-06-07 06:16:40|124.9|123.5|124.9|123.5|124.9|123.5|124.9|123.5|1
1654582610000|2022-06-07 06:16:50|124.92|123.52|124.92|123.52|124.92|123.52|124.92|123.52|1
1654582620000|2022-06-07 06:17:00|124.94|123.54|124.92|123.52|124.94|123.54|124.92|123.52|2
1654582650000|2022-06-07 06:17:30|124.94|123.54|124.92|123.52|124.94|123.54|124.9|123.5|4
1654582690000|2022-06-07 06:18:10|124.94|123.54|124.95|123.55|124.95|123.55|124.94|123.54|2
1654582700000|2022-06-07 06:18:20|124.98|123.58|125|123.6|125|123.6|124.98|123.58|3
1654582710000|2022-06-07 06:18:30|125.08|123.68|125.03|123.63|125.1|123.7|125.03|123.63|5
1654582730000|2022-06-07 06:18:50|125.07|123.67|125.02|123.62|125.07|123.67|125.02|123.62|3
1654582740000|2022-06-07 06:19:00|125|123.6|125.03|123.63|125.03|123.63|125|123.6|3
1654582750000|2022-06-07 06:19:10|125.01|123.61|125.03|123.63|125.05|123.65|125.01|123.61|6
1654582760000|2022-06-07 06:19:20|125.01|123.61|125.01|123.61|125.01|123.61|125.01|123.61|1
1654582770000|2022-06-07 06:19:30|125.03|123.63|125.03|123.63|125.03|123.63|125.03|123.63|1
1654582800000|2022-06-07 06:20:00|125.01|123.61|125.03|123.63|125.05|123.65|125.01|123.61|3
1654582840000|2022-06-07 06:20:40|125.05|123.65|125.03|123.63|125.05|123.65|125.03|123.63|2
1654582850000|2022-06-07 06:20:50|125.05|123.65|124.99|123.59|125.05|123.65|124.99|123.59|6
1654582860000|2022-06-07 06:21:00|125|123.6|124.93|123.53|125|123.6|124.93|123.53|6
1654582880000|2022-06-07 06:21:20|124.95|123.55|124.87|123.47|124.95|123.55|124.86|123.46|9
1654582890000|2022-06-07 06:21:30|124.9|123.5|124.87|123.47|124.9|123.5|124.87|123.47|4
1654582900000|2022-06-07 06:21:40|124.89|123.49|124.86|123.46|124.89|123.49|124.86|123.46|2
1654582920000|2022-06-07 06:22:00|124.89|123.49|124.86|123.46|124.89|123.49|124.86|123.46|4
1654582930000|2022-06-07 06:22:10|124.87|123.47|124.86|123.46|124.87|123.47|124.86|123.46|4
1654582950000|2022-06-07 06:22:30|124.87|123.47|124.79|123.39|124.87|123.47|124.79|123.39|5
1654582960000|2022-06-07 06:22:40|124.83|123.43|124.82|123.42|124.84|123.44|124.82|123.42|6
1654582980000|2022-06-07 06:23:00|124.81|123.41|124.8|123.4|124.83|123.43|124.8|123.4|5
1654583000000|2022-06-07 06:23:20|124.81|123.41|124.81|123.41|124.82|123.42|124.81|123.41|3
1654583010000|2022-06-07 06:23:30|124.82|123.42|124.81|123.41|124.82|123.42|124.81|123.41|2
1654583020000|2022-06-07 06:23:40|124.8|123.4|124.8|123.4|124.8|123.4|124.8|123.4|1
1654583040000|2022-06-07 06:24:00|124.81|123.41|124.81|123.41|124.81|123.41|124.81|123.41|1
1654583050000|2022-06-07 06:24:10|124.82|123.42|124.81|123.41|124.82|123.42|124.81|123.41|2
1654583090000|2022-06-07 06:24:50|124.82|123.42|124.81|123.41|124.82|123.42|124.81|123.41|2
1654583100000|2022-06-07 06:25:00|124.8|123.4|124.81|123.41|124.82|123.42|124.8|123.4|3
1654583110000|2022-06-07 06:25:10|124.82|123.42|124.81|123.41|124.82|123.42|124.8|123.4|3
1654583120000|2022-06-07 06:25:20|124.82|123.42|124.82|123.42|124.82|123.42|124.8|123.4|4
1654583130000|2022-06-07 06:25:30|124.81|123.41|124.9|123.5|124.9|123.5|124.81|123.41|5
1654583140000|2022-06-07 06:25:40|124.89|123.49|124.88|123.48|124.89|123.49|124.88|123.48|2
1654583150000|2022-06-07 06:25:50|124.89|123.49|124.89|123.49|124.89|123.49|124.88|123.48|3
1654583170000|2022-06-07 06:26:10|124.9|123.5|124.89|123.49|124.9|123.5|124.89|123.49|2
1654583180000|2022-06-07 06:26:20|124.9|123.5|124.9|123.5|124.91|123.51|124.9|123.5|3
1654583210000|2022-06-07 06:26:50|124.91|123.51|124.95|123.55|124.95|123.55|124.91|123.51|4
1654583220000|2022-06-07 06:27:00|124.93|123.53|124.93|123.53|124.93|123.53|124.93|123.53|1
1654583230000|2022-06-07 06:27:10|124.92|123.52|124.92|123.52|124.92|123.52|124.92|123.52|1
1654583240000|2022-06-07 06:27:20|124.93|123.53|124.99|123.59|125|123.6|124.92|123.52|8
1654583250000|2022-06-07 06:27:30|125|123.6|125|123.6|125|123.6|125|123.6|1
1654583280000|2022-06-07 06:28:00|125.01|123.61|125|123.6|125.01|123.61|125|123.6|2
1654583300000|2022-06-07 06:28:20|125.01|123.61|125.01|123.61|125.04|123.64|125.01|123.61|3
1654583320000|2022-06-07 06:28:40|125|123.6|125.01|123.61|125.01|123.61|125|123.6|2
1654583330000|2022-06-07 06:28:50|125.02|123.62|125.09|123.69|125.09|123.69|125.02|123.62|3
1654583350000|2022-06-07 06:29:10|125.13|123.73|125.11|123.71|125.13|123.73|125.11|123.71|2
1654583360000|2022-06-07 06:29:20|125.08|123.68|125.11|123.71|125.13|123.73|125.08|123.68|4
1654583390000|2022-06-07 06:29:50|125.09|123.69|125.09|123.69|125.09|123.69|125.09|123.69|1
1654583410000|2022-06-07 06:30:10|125.13|123.73|125.11|123.71|125.13|123.73|125.11|123.71|2
1654583430000|2022-06-07 06:30:30|125.13|123.73|125.11|123.71|125.13|123.73|125.11|123.71|2
1654583440000|2022-06-07 06:30:40|125.1|123.7|125.1|123.7|125.1|123.7|125.1|123.7|1
1654583460000|2022-06-07 06:31:00|125.12|123.72|125.11|123.71|125.12|123.72|125.1|123.7|3
1654583480000|2022-06-07 06:31:20|125.09|123.69|125.12|123.72|125.12|123.72|125.09|123.69|2
1654583490000|2022-06-07 06:31:30|125.11|123.71|125.11|123.71|125.11|123.71|125.11|123.71|1
1654583500000|2022-06-07 06:31:40|125.12|123.72|125.11|123.71|125.12|123.72|125.09|123.69|5
1654583510000|2022-06-07 06:31:50|125.09|123.69|125.12|123.72|125.12|123.72|125.09|123.69|3
1654583520000|2022-06-07 06:32:00|125.11|123.71|125.09|123.69|125.11|123.71|125.09|123.69|2
1654583540000|2022-06-07 06:32:20|125.06|123.66|124.98|123.58|125.06|123.66|124.98|123.58|6
1654583550000|2022-06-07 06:32:30|124.95|123.55|124.94|123.54|124.98|123.58|124.93|123.53|6
1654583560000|2022-06-07 06:32:40|124.93|123.53|124.94|123.54|124.96|123.56|124.93|123.53|4
1654583570000|2022-06-07 06:32:50|124.96|123.56|124.94|123.54|124.96|123.56|124.94|123.54|2
1654583580000|2022-06-07 06:33:00|124.96|123.56|124.92|123.52|124.96|123.56|124.92|123.52|3
1654583590000|2022-06-07 06:33:10|124.94|123.54|124.94|123.54|124.94|123.54|124.94|123.54|1
1654583600000|2022-06-07 06:33:20|124.93|123.53|124.86|123.46|124.93|123.53|124.83|123.43|10
1654583610000|2022-06-07 06:33:30|124.85|123.45|124.85|123.45|124.86|123.46|124.82|123.42|5
1654583620000|2022-06-07 06:33:40|124.84|123.44|124.84|123.44|124.84|123.44|124.83|123.43|3
1654583630000|2022-06-07 06:33:50|124.82|123.42|124.83|123.43|124.85|123.45|124.82|123.42|5
1654583650000|2022-06-07 06:34:10|124.81|123.41|124.81|123.41|124.82|123.42|124.8|123.4|5
1654583670000|2022-06-07 06:34:30|124.8|123.4|124.78|123.38|124.8|123.4|124.78|123.38|2
1654583690000|2022-06-07 06:34:50|124.79|123.39|124.8|123.4|124.8|123.4|124.79|123.39|4
1654583700000|2022-06-07 06:35:00|124.83|123.43|124.81|123.41|124.83|123.43|124.81|123.41|4
1654583710000|2022-06-07 06:35:10|124.8|123.4|124.84|123.44|124.84|123.44|124.8|123.4|4
1654583720000|2022-06-07 06:35:20|124.86|123.46|124.9|123.5|124.9|123.5|124.86|123.46|3
1654583730000|2022-06-07 06:35:30|124.91|123.51|124.91|123.51|124.93|123.53|124.91|123.51|3
1654583740000|2022-06-07 06:35:40|124.92|123.52|124.92|123.52|124.92|123.52|124.92|123.52|1
1654583770000|2022-06-07 06:36:10|124.94|123.54|124.9|123.5|124.94|123.54|124.88|123.48|5
1654583780000|2022-06-07 06:36:20|124.91|123.51|124.99|123.59|124.99|123.59|124.91|123.51|5
1654583790000|2022-06-07 06:36:30|125|123.6|125.1|123.7|125.1|123.7|125|123.6|6
1654583830000|2022-06-07 06:37:10|125.13|123.73|125.1|123.7|125.13|123.73|125.1|123.7|2
1654583840000|2022-06-07 06:37:20|125.12|123.72|125.12|123.72|125.12|123.72|125.12|123.72|1
1654583860000|2022-06-07 06:37:40|125.15|123.75|125.04|123.64|125.15|123.75|125.04|123.64|5
1654583870000|2022-06-07 06:37:50|125.05|123.65|125.1|123.7|125.1|123.7|125.04|123.64|3
1654583880000|2022-06-07 06:38:00|125.12|123.72|125.11|123.71|125.12|123.72|125.11|123.71|2
1654583890000|2022-06-07 06:38:10|125.1|123.7|125.1|123.7|125.1|123.7|125.1|123.7|1
1654583940000|2022-06-07 06:39:00|125.13|123.73|125.12|123.72|125.13|123.73|125.1|123.7|3
1654583980000|2022-06-07 06:39:40|125.1|123.7|125.1|123.7|125.1|123.7|125.08|123.68|3
1654583990000|2022-06-07 06:39:50|125.13|123.73|125.12|123.72|125.13|123.73|125.12|123.72|2
1654584000000|2022-06-07 06:40:00|125.1|123.7|125.1|123.7|125.12|123.72|125.09|123.69|6
1654584030000|2022-06-07 06:40:30|125.11|123.71|125.11|123.71|125.11|123.71|125.11|123.71|1
1654584040000|2022-06-07 06:40:40|125.1|123.7|125.11|123.71|125.12|123.72|125.1|123.7|4
1654584050000|2022-06-07 06:40:50|125.12|123.72|125.09|123.69|125.12|123.72|125.09|123.69|3
1654584060000|2022-06-07 06:41:00|125.13|123.73|125.11|123.71|125.13|123.73|125.09|123.69|5
1654584090000|2022-06-07 06:41:30|125.13|123.73|125.11|123.71|125.13|123.73|125.11|123.71|2
1654584100000|2022-06-07 06:41:40|125.09|123.69|125.11|123.71|125.11|123.71|125.09|123.69|2
1654584120000|2022-06-07 06:42:00|125.13|123.73|125.11|123.71|125.13|123.73|125.11|123.71|2
1654584170000|2022-06-07 06:42:50|125.12|123.72|125.13|123.73|125.15|123.75|125.12|123.72|5
1654584180000|2022-06-07 06:43:00|125.16|123.76|125.13|123.73|125.16|123.76|125.13|123.73|2
1654584190000|2022-06-07 06:43:10|125.16|123.76|125.12|123.72|125.16|123.76|125.12|123.72|5
1654584210000|2022-06-07 06:43:30|125.15|123.75|125.09|123.69|125.15|123.75|125.09|123.69|5
1654584220000|2022-06-07 06:43:40|125.07|123.67|125.01|123.61|125.07|123.67|125.01|123.61|5
1654584240000|2022-06-07 06:44:00|125.05|123.65|125.03|123.63|125.05|123.65|125.01|123.61|3
1654584250000|2022-06-07 06:44:10|125.01|123.61|125.02|123.62|125.04|123.64|125|123.6|4
1654584270000|2022-06-07 06:44:30|125.01|123.61|125|123.6|125.01|123.61|125|123.6|2
1654584280000|2022-06-07 06:44:40|124.98|123.58|124.93|123.53|125|123.6|124.93|123.53|7
1654584290000|2022-06-07 06:44:50|124.94|123.54|124.94|123.54|124.94|123.54|124.94|123.54|1
1654584300000|2022-06-07 06:45:00|124.93|123.53|124.93|123.53|124.96|123.56|124.93|123.53|3
1654584330000|2022-06-07 06:45:30|124.92|123.52|124.93|123.53|124.95|123.55|124.92|123.52|11
1654584340000|2022-06-07 06:45:40|124.95|123.55|124.91|123.51|124.95|123.55|124.91|123.51|7
1654584350000|2022-06-07 06:45:50|124.93|123.53|124.93|123.53|124.93|123.53|124.92|123.52|3
1654584360000|2022-06-07 06:46:00|124.94|123.54|124.94|123.54|124.94|123.54|124.94|123.54|1
1654584370000|2022-06-07 06:46:10|124.95|123.55|124.94|123.54|124.95|123.55|124.94|123.54|2
1654584380000|2022-06-07 06:46:20|124.93|123.53|124.92|123.52|124.93|123.53|124.92|123.52|2
1654584450000|2022-06-07 06:47:30|124.91|123.51|124.92|123.52|124.92|123.52|124.91|123.51|2
1654584480000|2022-06-07 06:48:00|124.91|123.51|125.01|123.61|125.02|123.62|124.91|123.51|6
1654584490000|2022-06-07 06:48:10|125.03|123.63|125.02|123.62|125.06|123.66|125.02|123.62|3
1654584540000|2022-06-07 06:49:00|125.04|123.64|125.07|123.67|125.07|123.67|125.03|123.63|5
1654584550000|2022-06-07 06:49:10|125.11|123.71|125.11|123.71|125.11|123.71|125.11|123.71|1
1654584560000|2022-06-07 06:49:20|125.1|123.7|125.2|123.8|125.2|123.8|125.1|123.7|6
1654584570000|2022-06-07 06:49:30|125.22|123.82|125.25|123.85|125.25|123.85|125.2|123.8|5
1654584580000|2022-06-07 06:49:40|125.3|123.9|125.3|123.9|125.3|123.9|125.3|123.9|1
1654584620000|2022-06-07 06:50:20|125.35|123.95|125.31|123.91|125.36|123.96|125.31|123.91|7
1654584630000|2022-06-07 06:50:30|125.33|123.93|125.31|123.91|125.33|123.93|125.3|123.9|4
1654584640000|2022-06-07 06:50:40|125.32|123.92|125.32|123.92|125.33|123.93|125.32|123.92|3
1654584660000|2022-06-07 06:51:00|125.31|123.91|125.32|123.92|125.32|123.92|125.31|123.91|2
1654584700000|2022-06-07 06:51:40|125.34|123.94|125.29|123.89|125.34|123.94|125.29|123.89|4
1654584720000|2022-06-07 06:52:00|125.3|123.9|125.29|123.89|125.3|123.9|125.25|123.85|4
1654584730000|2022-06-07 06:52:10|125.28|123.88|125.23|123.83|125.28|123.88|125.23|123.83|4
1654584740000|2022-06-07 06:52:20|125.22|123.82|125.21|123.81|125.22|123.82|125.2|123.8|3
1654584750000|2022-06-07 06:52:30|125.2|123.8|125.21|123.81|125.21|123.81|125.2|123.8|2
1654584760000|2022-06-07 06:52:40|125.22|123.82|125.22|123.82|125.22|123.82|125.22|123.82|1
1654584770000|2022-06-07 06:52:50|125.21|123.81|125.21|123.81|125.21|123.81|125.21|123.81|1
1654584780000|2022-06-07 06:53:00|125.23|123.83|125.13|123.73|125.23|123.83|125.12|123.72|8
1654584790000|2022-06-07 06:53:10|125.12|123.72|125.12|123.72|125.12|123.72|125.11|123.71|3
1654584800000|2022-06-07 06:53:20|125.11|123.71|125.1|123.7|125.11|123.71|125.09|123.69|4
1654584810000|2022-06-07 06:53:30|125.11|123.71|125.09|123.69|125.11|123.71|125.09|123.69|3
1654584830000|2022-06-07 06:53:50|125.11|123.71|125.12|123.72|125.12|123.72|125.1|123.7|4
1654584840000|2022-06-07 06:54:00|125.11|123.71|125.09|123.69|125.11|123.71|125.09|123.69|5
1654584850000|2022-06-07 06:54:10|125.1|123.7|125.1|123.7|125.1|123.7|125.1|123.7|1
1654584860000|2022-06-07 06:54:20|125.09|123.69|125.09|123.69|125.09|123.69|125.09|123.69|1
1654584990000|2022-06-07 06:56:30|125.12|123.72|125.11|123.71|125.14|123.74|125.1|123.7|6
1654585010000|2022-06-07 06:56:50|125.13|123.73|125.13|123.73|125.13|123.73|125.13|123.73|1
1654585020000|2022-06-07 06:57:00|125.12|123.72|125.12|123.72|125.14|123.74|125.12|123.72|3
1654585030000|2022-06-07 06:57:10|125.14|123.74|125.12|123.72|125.14|123.74|125.12|123.72|2
1654585040000|2022-06-07 06:57:20|125.11|123.71|125.11|123.71|125.11|123.71|125.11|123.71|1
1654585050000|2022-06-07 06:57:30|125.14|123.74|125.14|123.74|125.14|123.74|125.14|123.74|1
1654585060000|2022-06-07 06:57:40|125.13|123.73|125.09|123.69|125.14|123.74|125.09|123.69|6
1654585110000|2022-06-07 06:58:30|125.11|123.71|125.12|123.72|125.13|123.73|125.1|123.7|6
1654585140000|2022-06-07 06:59:00|125.17|123.77|125.15|123.75|125.18|123.78|125.15|123.75|3
1654585150000|2022-06-07 06:59:10|125.18|123.78|125.15|123.75|125.18|123.78|125.13|123.73|3
1654585170000|2022-06-07 06:59:30|125.14|123.74|125.15|123.75|125.15|123.75|125.14|123.74|2
1654585180000|2022-06-07 06:59:40|125.14|123.74|125.14|123.74|125.14|123.74|125.14|123.74|1
1654585190000|2022-06-07 06:59:50|125.12|123.72|125.14|123.74|125.14|123.74|125.12|123.72|2
1654585200000|2022-06-07 07:00:00|125.12|123.72|125.21|123.81|125.21|123.81|125.12|123.72|6
1654585230000|2022-06-07 07:00:30|125.22|123.82|125.21|123.81|125.22|123.82|125.21|123.81|2
1654585240000|2022-06-07 07:00:40|125.22|123.82|125.21|123.81|125.22|123.82|125.21|123.81|2
1654585270000|2022-06-07 07:01:10|125.2|123.8|125.2|123.8|125.2|123.8|125.2|123.8|1
1654585300000|2022-06-07 07:01:40|125.22|123.82|125.21|123.81|125.22|123.82|125.2|123.8|4
1654585310000|2022-06-07 07:01:50|125.2|123.8|125.2|123.8|125.2|123.8|125.2|123.8|1
1654585320000|2022-06-07 07:02:00|125.22|123.82|125.21|123.81|125.22|123.82|125.21|123.81|2
1654585340000|2022-06-07 07:02:20|125.18|123.78|125.18|123.78|125.18|123.78|125.18|123.78|1
1654585350000|2022-06-07 07:02:30|125.21|123.81|125.21|123.81|125.21|123.81|125.21|123.81|1
1654585360000|2022-06-07 07:02:40|125.22|123.82|125.32|123.92|125.32|123.92|125.22|123.82|4
1654585400000|2022-06-07 07:03:20|125.34|123.94|125.31|123.91|125.35|123.95|125.31|123.91|6
1654585420000|2022-06-07 07:03:40|125.29|123.89|125.25|123.85|125.29|123.89|125.22|123.82|6
1654585430000|2022-06-07 07:03:50|125.24|123.84|125.25|123.85|125.25|123.85|125.24|123.84|2
1654585440000|2022-06-07 07:04:00|125.23|123.83|125.23|123.83|125.23|123.83|125.23|123.83|1
1654585460000|2022-06-07 07:04:20|125.27|123.87|125.23|123.83|125.27|123.87|125.23|123.83|2
1654585470000|2022-06-07 07:04:30|125.24|123.84|125.2|123.8|125.24|123.84|125.2|123.8|5
1654585480000|2022-06-07 07:04:40|125.21|123.81|125.21|123.81|125.22|123.82|125.2|123.8|5
1654585490000|2022-06-07 07:04:50|125.2|123.8|125.2|123.8|125.2|123.8|125.2|123.8|1
1654585500000|2022-06-07 07:05:00|125.19|123.79|125.14|123.74|125.19|123.79|125.14|123.74|5
1654585510000|2022-06-07 07:05:10|125.16|123.76|125.14|123.74|125.16|123.76|125.14|123.74|2
1654585590000|2022-06-07 07:06:30|125.15|123.75|125.14|123.74|125.15|123.75|125.14|123.74|2
1654585640000|2022-06-07 07:07:20|125.15|123.75|125.14|123.74|125.15|123.75|125.14|123.74|2
1654585650000|2022-06-07 07:07:30|125.15|123.75|125.15|123.75|125.15|123.75|125.14|123.74|3
1654585660000|2022-06-07 07:07:40|125.14|123.74|125.14|123.74|125.14|123.74|125.14|123.74|1
1654585670000|2022-06-07 07:07:50|125.15|123.75|125.15|123.75|125.15|123.75|125.15|123.75|1
1654585680000|2022-06-07 07:08:00|125.16|123.76|125.21|123.81|125.21|123.81|125.16|123.76|3
1654585690000|2022-06-07 07:08:10|125.22|123.82|125.22|123.82|125.22|123.82|125.22|123.82|1
1654585700000|2022-06-07 07:08:20|125.23|123.83|125.23|123.83|125.23|123.83|125.23|123.83|1
1654585710000|2022-06-07 07:08:30|125.26|123.86|125.26|123.86|125.26|123.86|125.26|123.86|1
1654585720000|2022-06-07 07:08:40|125.27|123.87|125.27|123.87|125.27|123.87|125.27|123.87|1
1654585730000|2022-06-07 07:08:50|125.28|123.88|125.28|123.88|125.28|123.88|125.28|123.88|1
1654585740000|2022-06-07 07:09:00|125.27|123.87|125.27|123.87|125.28|123.88|125.27|123.87|3
1654585750000|2022-06-07 07:09:10|125.3|123.9|125.3|123.9|125.3|123.9|125.3|123.9|1
1654585790000|2022-06-07 07:09:50|125.31|123.91|125.31|123.91|125.32|123.92|125.31|123.91|3
1654585800000|2022-06-07 07:10:00|125.32|123.92|125.31|123.91|125.32|123.92|125.31|123.91|2
1654585810000|2022-06-07 07:10:10|125.29|123.89|125.23|123.83|125.29|123.89|125.23|123.83|3
1654585820000|2022-06-07 07:10:20|125.21|123.81|125.21|123.81|125.21|123.81|125.21|123.81|1
1654585830000|2022-06-07 07:10:30|125.23|123.83|125.29|123.89|125.29|123.89|125.23|123.83|3
1654585950000|2022-06-07 07:12:30|125.34|123.94|125.31|123.91|125.34|123.94|125.31|123.91|3
1654585960000|2022-06-07 07:12:40|125.29|123.89|125.29|123.89|125.29|123.89|125.29|123.89|1
1654586000000|2022-06-07 07:13:20|125.31|123.91|125.32|123.92|125.32|123.92|125.3|123.9|3
1654586010000|2022-06-07 07:13:30|125.3|123.9|125.3|123.9|125.3|123.9|125.3|123.9|1
1654586020000|2022-06-07 07:13:40|125.32|123.92|125.3|123.9|125.32|123.92|125.29|123.89|3
1654586030000|2022-06-07 07:13:50|125.29|123.89|125.32|123.92|125.32|123.92|125.29|123.89|2
1654586070000|2022-06-07 07:14:30|125.34|123.94|125.34|123.94|125.34|123.94|125.34|123.94|1
1654586080000|2022-06-07 07:14:40|125.35|123.95|125.35|123.95|125.35|123.95|125.35|123.95|1
1654586090000|2022-06-07 07:14:50|125.34|123.94|125.35|123.95|125.35|123.95|125.34|123.94|2
1654586100000|2022-06-07 07:15:00|125.37|123.97|125.35|123.95|125.37|123.97|125.35|123.95|2
1654586110000|2022-06-07 07:15:10|125.34|123.94|125.35|123.95|125.37|123.97|125.34|123.94|3
1654586120000|2022-06-07 07:15:20|125.41|124.01|125.43|124.03|125.43|124.03|125.41|124.01|2
1654586130000|2022-06-07 07:15:30|125.44|124.04|125.44|124.04|125.44|124.04|125.44|124.04|1
1654586160000|2022-06-07 07:16:00|125.47|124.07|125.47|124.07|125.47|124.07|125.47|124.07|1
1654586180000|2022-06-07 07:16:20|125.49|124.09|125.53|124.13|125.53|124.13|125.49|124.09|3
1654586190000|2022-06-07 07:16:30|125.52|124.12|125.52|124.12|125.52|124.12|125.52|124.12|1
1654586210000|2022-06-07 07:16:50|125.53|124.13|125.5|124.1|125.53|124.13|125.5|124.1|6
1654586220000|2022-06-07 07:17:00|125.51|124.11|125.51|124.11|125.52|124.12|125.51|124.11|3
1654586230000|2022-06-07 07:17:10|125.52|124.12|125.5|124.1|125.52|124.12|125.5|124.1|3
1654586240000|2022-06-07 07:17:20|125.52|124.12|125.43|124.03|125.52|124.12|125.43|124.03|11
1654586250000|2022-06-07 07:17:30|125.42|124.02|125.43|124.03|125.43|124.03|125.42|124.02|2
1654586260000|2022-06-07 07:17:40|125.48|124.08|125.49|124.09|125.51|124.11|125.48|124.08|4
1654586270000|2022-06-07 07:17:50|125.48|124.08|125.48|124.08|125.48|124.08|125.48|124.08|1
1654586280000|2022-06-07 07:18:00|125.45|124.05|125.44|124.04|125.45|124.05|125.42|124.02|7
1654586290000|2022-06-07 07:18:10|125.42|124.02|125.42|124.02|125.42|124.02|125.42|124.02|1
1654586310000|2022-06-07 07:18:30|125.45|124.05|125.45|124.05|125.45|124.05|125.45|124.05|1
1654586320000|2022-06-07 07:18:40|125.44|124.04|125.44|124.04|125.46|124.06|125.44|124.04|3
1654586330000|2022-06-07 07:18:50|125.43|124.03|125.42|124.02|125.43|124.03|125.42|124.02|2
1654586340000|2022-06-07 07:19:00|125.41|124.01|125.34|123.94|125.41|124.01|125.33|123.93|7
1654586350000|2022-06-07 07:19:10|125.33|123.93|125.35|123.95|125.35|123.95|125.33|123.93|5
1654586360000|2022-06-07 07:19:20|125.34|123.94|125.23|123.83|125.34|123.94|125.22|123.82|6
1654586380000|2022-06-07 07:19:40|125.21|123.81|125.21|123.81|125.21|123.81|125.21|123.81|1
1654586400000|2022-06-07 07:20:00|125.2|123.8|125.21|123.81|125.21|123.81|125.2|123.8|2
1654586420000|2022-06-07 07:20:20|125.2|123.8|125.2|123.8|125.2|123.8|125.2|123.8|1
1654586430000|2022-06-07 07:20:30|125.21|123.81|125.21|123.81|125.21|123.81|125.2|123.8|5
1654586440000|2022-06-07 07:20:40|125.2|123.8|125.2|123.8|125.2|123.8|125.2|123.8|1
1654586460000|2022-06-07 07:21:00|125.22|123.82|125.2|123.8|125.22|123.82|125.2|123.8|2
1654586480000|2022-06-07 07:21:20|125.16|123.76|125.15|123.75|125.16|123.76|125.15|123.75|2
1654586490000|2022-06-07 07:21:30|125.14|123.74|125.14|123.74|125.14|123.74|125.14|123.74|1
1654586520000|2022-06-07 07:22:00|125.1|123.7|125.08|123.68|125.1|123.7|125.08|123.68|3
1654586530000|2022-06-07 07:22:10|125.07|123.67|125.07|123.67|125.07|123.67|125.07|123.67|1
1654586540000|2022-06-07 07:22:20|125.08|123.68|125.07|123.67|125.08|123.68|125.07|123.67|4
1654586580000|2022-06-07 07:23:00|125.08|123.68|125.09|123.69|125.09|123.69|125.08|123.68|2
1654586610000|2022-06-07 07:23:30|125.11|123.71|125.13|123.73|125.13|123.73|125.11|123.71|2
1654586620000|2022-06-07 07:23:40|125.16|123.76|125.12|123.72|125.16|123.76|125.1|123.7|5
1654586630000|2022-06-07 07:23:50|125.11|123.71|125.13|123.73|125.14|123.74|125.1|123.7|5
1654586640000|2022-06-07 07:24:00|125.14|123.74|125.22|123.82|125.22|123.82|125.13|123.73|6
1654586650000|2022-06-07 07:24:10|125.25|123.85|125.24|123.84|125.25|123.85|125.22|123.82|3
1654586660000|2022-06-07 07:24:20|125.28|123.88|125.25|123.85|125.28|123.88|125.25|123.85|3
1654586690000|2022-06-07 07:24:50|125.27|123.87|125.25|123.85|125.27|123.87|125.25|123.85|2
1654586700000|2022-06-07 07:25:00|125.24|123.84|125.24|123.84|125.26|123.86|125.24|123.84|3
1654586710000|2022-06-07 07:25:10|125.23|123.83|125.23|123.83|125.23|123.83|125.23|123.83|1
1654586720000|2022-06-07 07:25:20|125.24|123.84|125.23|123.83|125.24|123.84|125.23|123.83|2
1654586730000|2022-06-07 07:25:30|125.24|123.84|125.23|123.83|125.24|123.84|125.23|123.83|2
1654586750000|2022-06-07 07:25:50|125.24|123.84|125.23|123.83|125.24|123.84|125.22|123.82|5
1654586760000|2022-06-07 07:26:00|125.24|123.84|125.23|123.83|125.24|123.84|125.23|123.83|2
1654586770000|2022-06-07 07:26:10|125.22|123.82|125.22|123.82|125.23|123.83|125.22|123.82|3
1654586780000|2022-06-07 07:26:20|125.21|123.81|125.16|123.76|125.21|123.81|125.16|123.76|7
1654586790000|2022-06-07 07:26:30|125.18|123.78|125.16|123.76|125.18|123.78|125.16|123.76|4
1654586800000|2022-06-07 07:26:40|125.21|123.81|125.22|123.82|125.22|123.82|125.21|123.81|2
1654586810000|2022-06-07 07:26:50|125.23|123.83|125.23|123.83|125.23|123.83|125.23|123.83|1
1654586820000|2022-06-07 07:27:00|125.27|123.87|125.25|123.85|125.27|123.87|125.24|123.84|4
1654586830000|2022-06-07 07:27:10|125.24|123.84|125.26|123.86|125.26|123.86|125.24|123.84|4
1654586850000|2022-06-07 07:27:30|125.23|123.83|125.23|123.83|125.23|123.83|125.23|123.83|1
1654586860000|2022-06-07 07:27:40|125.27|123.87|125.24|123.84|125.27|123.87|125.24|123.84|2
1654586880000|2022-06-07 07:28:00|125.23|123.83|125.23|123.83|125.23|123.83|125.23|123.83|1
1654586920000|2022-06-07 07:28:40|125.24|123.84|125.24|123.84|125.24|123.84|125.24|123.84|1
1654586940000|2022-06-07 07:29:00|125.31|123.91|125.34|123.94|125.35|123.95|125.31|123.91|5
1654586950000|2022-06-07 07:29:10|125.38|123.98|125.36|123.96|125.38|123.98|125.36|123.96|3
1654586960000|2022-06-07 07:29:20|125.34|123.94|125.42|124.02|125.42|124.02|125.34|123.94|6
1654586970000|2022-06-07 07:29:30|125.43|124.03|125.36|123.96|125.43|124.03|125.36|123.96|5
1654586990000|2022-06-07 07:29:50|125.34|123.94|125.36|123.96|125.38|123.98|125.34|123.94|3
1654587000000|2022-06-07 07:30:00|125.34|123.94|125.34|123.94|125.34|123.94|125.34|123.94|1
1654587010000|2022-06-07 07:30:10|125.33|123.93|125.33|123.93|125.33|123.93|125.33|123.93|1
1654587030000|2022-06-07 07:30:30|125.34|123.94|125.34|123.94|125.34|123.94|125.34|123.94|1
1654587050000|2022-06-07 07:30:50|125.38|123.98|125.34|123.94|125.38|123.98|125.34|123.94|2
1654587060000|2022-06-07 07:31:00|125.32|123.92|125.3|123.9|125.32|123.92|125.3|123.9|3
1654587070000|2022-06-07 07:31:10|125.26|123.86|125.26|123.86|125.29|123.89|125.25|123.85|6
1654587080000|2022-06-07 07:31:20|125.24|123.84|125.24|123.84|125.26|123.86|125.24|123.84|4
1654587100000|2022-06-07 07:31:40|125.23|123.83|125.23|123.83|125.23|123.83|125.23|123.83|1
1654587120000|2022-06-07 07:32:00|125.24|123.84|125.24|123.84|125.27|123.87|125.24|123.84|3
1654587130000|2022-06-07 07:32:10|125.27|123.87|125.2|123.8|125.27|123.87|125.16|123.76|11
1654587140000|2022-06-07 07:32:20|125.19|123.79|125.22|123.82|125.22|123.82|125.19|123.79|3
1654587170000|2022-06-07 07:32:50|125.23|123.83|125.23|123.83|125.23|123.83|125.22|123.82|3
1654587180000|2022-06-07 07:33:00|125.24|123.84|125.23|123.83|125.24|123.84|125.23|123.83|2
1654587210000|2022-06-07 07:33:30|125.22|123.82|125.22|123.82|125.22|123.82|125.22|123.82|1
1654587220000|2022-06-07 07:33:40|125.25|123.85|125.27|123.87|125.27|123.87|125.25|123.85|2
1654587240000|2022-06-07 07:34:00|125.3|123.9|125.28|123.88|125.3|123.9|125.28|123.88|2
1654587260000|2022-06-07 07:34:20|125.27|123.87|125.27|123.87|125.27|123.87|125.27|123.87|1
1654587270000|2022-06-07 07:34:30|125.28|123.88|125.28|123.88|125.28|123.88|125.28|123.88|1
1654587280000|2022-06-07 07:34:40|125.29|123.89|125.28|123.88|125.29|123.89|125.27|123.87|3
1654587290000|2022-06-07 07:34:50|125.27|123.87|125.27|123.87|125.27|123.87|125.27|123.87|1
1654587310000|2022-06-07 07:35:10|125.22|123.82|125.23|123.83|125.26|123.86|125.22|123.82|4
1654587330000|2022-06-07 07:35:30|125.22|123.82|125.22|123.82|125.22|123.82|125.22|123.82|1
1654587380000|2022-06-07 07:36:20|125.23|123.83|125.27|123.87|125.27|123.87|125.22|123.82|5
1654587390000|2022-06-07 07:36:30|125.28|123.88|125.28|123.88|125.28|123.88|125.27|123.87|3
1654587400000|2022-06-07 07:36:40|125.27|123.87|125.23|123.83|125.27|123.87|125.23|123.83|3
1654587420000|2022-06-07 07:37:00|125.22|123.82|125.23|123.83|125.23|123.83|125.22|123.82|2
1654587430000|2022-06-07 07:37:10|125.24|123.84|125.24|123.84|125.24|123.84|125.24|123.84|1
1654587440000|2022-06-07 07:37:20|125.22|123.82|125.21|123.81|125.22|123.82|125.2|123.8|4
1654587450000|2022-06-07 07:37:30|125.2|123.8|125.16|123.76|125.2|123.8|125.16|123.76|7
1654587460000|2022-06-07 07:37:40|125.17|123.77|125.16|123.76|125.17|123.77|125.16|123.76|4
1654587480000|2022-06-07 07:38:00|125.19|123.79|125.21|123.81|125.23|123.83|125.18|123.78|6
1654587510000|2022-06-07 07:38:30|125.23|123.83|125.23|123.83|125.24|123.84|125.23|123.83|3
1654587520000|2022-06-07 07:38:40|125.24|123.84|125.27|123.87|125.27|123.87|125.24|123.84|3
1654587530000|2022-06-07 07:38:50|125.3|123.9|125.28|123.88|125.3|123.9|125.27|123.87|4
1654587540000|2022-06-07 07:39:00|125.29|123.89|125.29|123.89|125.29|123.89|125.28|123.88|3
1654587550000|2022-06-07 07:39:10|125.28|123.88|125.24|123.84|125.28|123.88|125.23|123.83|7
1654587560000|2022-06-07 07:39:20|125.23|123.83|125.23|123.83|125.23|123.83|125.23|123.83|1
1654587580000|2022-06-07 07:39:40|125.25|123.85|125.23|123.83|125.25|123.85|125.23|123.83|2
1654587590000|2022-06-07 07:39:50|125.3|123.9|125.29|123.89|125.3|123.9|125.29|123.89|2
1654587600000|2022-06-07 07:40:00|125.35|123.95|125.34|123.94|125.35|123.95|125.34|123.94|2
1654587610000|2022-06-07 07:40:10|125.33|123.93|125.33|123.93|125.34|123.94|125.33|123.93|3
1654587630000|2022-06-07 07:40:30|125.34|123.94|125.41|124.01|125.41|124.01|125.34|123.94|2
1654587640000|2022-06-07 07:40:40|125.44|124.04|125.43|124.03|125.44|124.04|125.43|124.03|2
1654587680000|2022-06-07 07:41:20|125.44|124.04|125.44|124.04|125.46|124.06|125.43|124.03|5
1654587690000|2022-06-07 07:41:30|125.43|124.03|125.44|124.04|125.44|124.04|125.43|124.03|2
1654587700000|2022-06-07 07:41:40|125.45|124.05|125.44|124.04|125.46|124.06|125.44|124.04|5
1654587710000|2022-06-07 07:41:50|125.45|124.05|125.42|124.02|125.45|124.05|125.41|124.01|5
1654587720000|2022-06-07 07:42:00|125.45|124.05|125.44|124.04|125.45|124.05|125.44|124.04|2
1654587780000|2022-06-07 07:43:00|125.5|124.1|125.5|124.1|125.53|124.13|125.49|124.09|5
1654587800000|2022-06-07 07:43:20|125.48|124.08|125.47|124.07|125.48|124.08|125.47|124.07|2
1654587830000|2022-06-07 07:43:50|125.44|124.04|125.43|124.03|125.44|124.04|125.41|124.01|4
1654587840000|2022-06-07 07:44:00|125.45|124.05|125.43|124.03|125.45|124.05|125.43|124.03|3
1654587850000|2022-06-07 07:44:10|125.41|124.01|125.36|123.96|125.41|124.01|125.36|123.96|6
1654587860000|2022-06-07 07:44:20|125.35|123.95|125.32|123.92|125.36|123.96|125.32|123.92|4
1654587870000|2022-06-07 07:44:30|125.33|123.93|125.32|123.92|125.34|123.94|125.31|123.91|6
1654587880000|2022-06-07 07:44:40|125.33|123.93|125.3|123.9|125.34|123.94|125.3|123.9|7
1654587890000|2022-06-07 07:44:50|125.27|123.87|125.24|123.84|125.28|123.88|125.24|123.84|6
1654587900000|2022-06-07 07:45:00|125.23|123.83|125.22|123.82|125.23|123.83|125.21|123.81|3
1654587910000|2022-06-07 07:45:10|125.21|123.81|125.21|123.81|125.21|123.81|125.21|123.81|1
1654587920000|2022-06-07 07:45:20|125.22|123.82|125.22|123.82|125.22|123.82|125.22|123.82|1
1654587930000|2022-06-07 07:45:30|125.21|123.81|125.21|123.81|125.21|123.81|125.21|123.81|1
1654587940000|2022-06-07 07:45:40|125.22|123.82|125.32|123.92|125.32|123.92|125.22|123.82|4
1654587950000|2022-06-07 07:45:50|125.31|123.91|125.31|123.91|125.32|123.92|125.3|123.9|4
1654587960000|2022-06-07 07:46:00|125.3|123.9|125.23|123.83|125.31|123.91|125.23|123.83|5
1654587970000|2022-06-07 07:46:10|125.22|123.82|125.22|123.82|125.22|123.82|125.21|123.81|3
1654587980000|2022-06-07 07:46:20|125.21|123.81|125.21|123.81|125.21|123.81|125.2|123.8|3
1654587990000|2022-06-07 07:46:30|125.2|123.8|125.17|123.77|125.2|123.8|125.17|123.77|2
1654588010000|2022-06-07 07:46:50|125.18|123.78|125.19|123.79|125.2|123.8|125.17|123.77|4
1654588020000|2022-06-07 07:47:00|125.2|123.8|125.22|123.82|125.22|123.82|125.2|123.8|2
1654588030000|2022-06-07 07:47:10|125.21|123.81|125.2|123.8|125.21|123.81|125.2|123.8|2
1654588050000|2022-06-07 07:47:30|125.19|123.79|125.17|123.77|125.2|123.8|125.17|123.77|5
1654588100000|2022-06-07 07:48:20|125.2|123.8|125.23|123.83|125.23|123.83|125.2|123.8|3
1654588110000|2022-06-07 07:48:30|125.22|123.82|125.22|123.82|125.22|123.82|125.22|123.82|1
1654588120000|2022-06-07 07:48:40|125.21|123.81|125.21|123.81|125.21|123.81|125.21|123.81|1
1654588130000|2022-06-07 07:48:50|125.2|123.8|125.17|123.77|125.21|123.81|125.17|123.77|7
1654588150000|2022-06-07 07:49:10|125.19|123.79|125.18|123.78|125.19|123.79|125.17|123.77|13
1654588160000|2022-06-07 07:49:20|125.17|123.77|125.17|123.77|125.17|123.77|125.17|123.77|1
1654588380000|2022-06-07 07:53:00|125.18|123.78|125.22|123.82|125.22|123.82|125.17|123.77|4
1654588390000|2022-06-07 07:53:10|125.23|123.83|125.23|123.83|125.23|123.83|125.23|123.83|1
1654588410000|2022-06-07 07:53:30|125.22|123.82|125.22|123.82|125.22|123.82|125.22|123.82|1
1654588480000|2022-06-07 07:54:40|125.23|123.83|125.23|123.83|125.23|123.83|125.23|123.83|1
1654588500000|2022-06-07 07:55:00|125.28|123.88|125.28|123.88|125.29|123.89|125.28|123.88|3
1654588510000|2022-06-07 07:55:10|125.29|123.89|125.28|123.88|125.29|123.89|125.28|123.88|2
1654588580000|2022-06-07 07:56:20|125.29|123.89|125.29|123.89|125.3|123.9|125.29|123.89|3
1654588620000|2022-06-07 07:57:00|125.3|123.9|125.29|123.89|125.3|123.9|125.29|123.89|2
1654588630000|2022-06-07 07:57:10|125.3|123.9|125.29|123.89|125.3|123.9|125.29|123.89|2
1654588640000|2022-06-07 07:57:20|125.28|123.88|125.29|123.89|125.29|123.89|125.28|123.88|2
1654588650000|2022-06-07 07:57:30|125.3|123.9|125.3|123.9|125.3|123.9|125.3|123.9|1
1654588660000|2022-06-07 07:57:40|125.33|123.93|125.29|123.89|125.33|123.93|125.29|123.89|4
1654588670000|2022-06-07 07:57:50|125.31|123.91|125.29|123.89|125.31|123.91|125.29|123.89|2
1654588680000|2022-06-07 07:58:00|125.31|123.91|125.29|123.89|125.31|123.91|125.29|123.89|2
1654588690000|2022-06-07 07:58:10|125.28|123.88|125.31|123.91|125.31|123.91|125.26|123.86|4
1654588710000|2022-06-07 07:58:30|125.28|123.88|125.3|123.9|125.3|123.9|125.28|123.88|2
1654588720000|2022-06-07 07:58:40|125.29|123.89|125.29|123.89|125.29|123.89|125.29|123.89|1
1654588730000|2022-06-07 07:58:50|125.3|123.9|125.29|123.89|125.3|123.9|125.29|123.89|2
1654588740000|2022-06-07 07:59:00|125.28|123.88|125.28|123.88|125.28|123.88|125.28|123.88|1
1654588770000|2022-06-07 07:59:30|125.3|123.9|125.29|123.89|125.3|123.9|125.29|123.89|2
1654588780000|2022-06-07 07:59:40|125.28|123.88|125.27|123.87|125.28|123.88|125.27|123.87|2
1654588810000|2022-06-07 08:00:10|125.25|123.85|125.22|123.82|125.25|123.85|125.22|123.82|3
1654588820000|2022-06-07 08:00:20|125.21|123.81|125.21|123.81|125.23|123.83|125.21|123.81|6
1654588830000|2022-06-07 08:00:30|125.2|123.8|125.19|123.79|125.2|123.8|125.19|123.79|4
1654588840000|2022-06-07 08:00:40|125.2|123.8|125.2|123.8|125.2|123.8|125.2|123.8|1
1654588850000|2022-06-07 08:00:50|125.19|123.79|125.25|123.85|125.25|123.85|125.19|123.79|4
1654588860000|2022-06-07 08:01:00|125.27|123.87|125.26|123.86|125.28|123.88|125.26|123.86|4
1654588870000|2022-06-07 08:01:10|125.23|123.83|125.22|123.82|125.27|123.87|125.22|123.82|10
1654588880000|2022-06-07 08:01:20|125.23|123.83|125.23|123.83|125.23|123.83|125.22|123.82|3
1654588890000|2022-06-07 08:01:30|125.22|123.82|125.22|123.82|125.22|123.82|125.22|123.82|1
1654588920000|2022-06-07 08:02:00|125.23|123.83|125.2|123.8|125.23|123.83|125.2|123.8|8
1654588930000|2022-06-07 08:02:10|125.21|123.81|125.21|123.81|125.21|123.81|125.21|123.81|1
1654588940000|2022-06-07 08:02:20|125.22|123.82|125.22|123.82|125.22|123.82|125.22|123.82|1
1654588950000|2022-06-07 08:02:30|125.24|123.84|125.24|123.84|125.24|123.84|125.23|123.83|3
1654588970000|2022-06-07 08:02:50|125.23|123.83|125.22|123.82|125.24|123.84|125.22|123.82|4
1654588980000|2022-06-07 08:03:00|125.23|123.83|125.24|123.84|125.24|123.84|125.22|123.82|3
1654588990000|2022-06-07 08:03:10|125.23|123.83|125.24|123.84|125.24|123.84|125.23|123.83|2
1654589000000|2022-06-07 08:03:20|125.25|123.85|125.23|123.83|125.25|123.85|125.23|123.83|2
1654589010000|2022-06-07 08:03:30|125.22|123.82|125.22|123.82|125.24|123.84|125.22|123.82|4
1654589030000|2022-06-07 08:03:50|125.21|123.81|125.21|123.81|125.21|123.81|125.21|123.81|1
1654589040000|2022-06-07 08:04:00|125.23|123.83|125.23|123.83|125.27|123.87|125.23|123.83|7
1654589050000|2022-06-07 08:04:10|125.22|123.82|125.22|123.82|125.22|123.82|125.22|123.82|1
1654589060000|2022-06-07 08:04:20|125.23|123.83|125.22|123.82|125.23|123.83|125.22|123.82|2
1654589070000|2022-06-07 08:04:30|125.21|123.81|125.21|123.81|125.21|123.81|125.21|123.81|1
1654589090000|2022-06-07 08:04:50|125.25|123.85|125.28|123.88|125.28|123.88|125.25|123.85|5
1654589110000|2022-06-07 08:05:10|125.27|123.87|125.27|123.87|125.28|123.88|125.27|123.87|3
1654589120000|2022-06-07 08:05:20|125.28|123.88|125.22|123.82|125.28|123.88|125.22|123.82|6
1654589130000|2022-06-07 08:05:30|125.23|123.83|125.23|123.83|125.23|123.83|125.22|123.82|3
1654589140000|2022-06-07 08:05:40|125.24|123.84|125.25|123.85|125.25|123.85|125.24|123.84|2
1654589170000|2022-06-07 08:06:10|125.27|123.87|125.28|123.88|125.28|123.88|125.27|123.87|2
1654589180000|2022-06-07 08:06:20|125.29|123.89|125.32|123.92|125.32|123.92|125.29|123.89|2
1654589220000|2022-06-07 08:07:00|125.34|123.94|125.34|123.94|125.34|123.94|125.33|123.93|3
1654589230000|2022-06-07 08:07:10|125.33|123.93|125.34|123.94|125.34|123.94|125.33|123.93|2
1654589240000|2022-06-07 08:07:20|125.32|123.92|125.32|123.92|125.32|123.92|125.32|123.92|1
1654589250000|2022-06-07 08:07:30|125.42|124.02|125.42|124.02|125.42|124.02|125.42|124.02|1
1654589260000|2022-06-07 08:07:40|125.43|124.03|125.43|124.03|125.43|124.03|125.43|124.03|1
1654589270000|2022-06-07 08:07:50|125.42|124.02|125.48|124.08|125.48|124.08|125.42|124.02|2
1654589280000|2022-06-07 08:08:00|125.47|124.07|125.4|124|125.47|124.07|125.4|124|3
1654589290000|2022-06-07 08:08:10|125.41|124.01|125.41|124.01|125.41|124.01|125.4|124|5
1654589300000|2022-06-07 08:08:20|125.4|124|125.4|124|125.4|124|125.4|124|1
1654589310000|2022-06-07 08:08:30|125.39|123.99|125.4|124|125.4|124|125.39|123.99|2
1654589330000|2022-06-07 08:08:50|125.39|123.99|125.39|123.99|125.39|123.99|125.39|123.99|1
1654589350000|2022-06-07 08:09:10|125.42|124.02|125.46|124.06|125.46|124.06|125.42|124.02|2
1654589380000|2022-06-07 08:09:40|125.45|124.05|125.47|124.07|125.47|124.07|125.45|124.05|2
1654589420000|2022-06-07 08:10:20|125.46|124.06|125.41|124.01|125.46|124.06|125.41|124.01|4
1654589430000|2022-06-07 08:10:30|125.42|124.02|125.52|124.12|125.52|124.12|125.42|124.02|5
1654589460000|2022-06-07 08:11:00|125.51|124.11|125.52|124.12|125.52|124.12|125.51|124.11|2
1654589480000|2022-06-07 08:11:20|125.51|124.11|125.51|124.11|125.51|124.11|125.51|124.11|1
1654589490000|2022-06-07 08:11:30|125.52|124.12|125.57|124.17|125.57|124.17|125.52|124.12|3
1654589510000|2022-06-07 08:11:50|125.58|124.18|125.63|124.23|125.63|124.23|125.58|124.18|4
1654589520000|2022-06-07 08:12:00|125.62|124.22|125.59|124.19|125.63|124.23|125.58|124.18|6
1654589560000|2022-06-07 08:12:40|125.53|124.13|125.53|124.13|125.54|124.14|125.53|124.13|3
1654589570000|2022-06-07 08:12:50|125.52|124.12|125.51|124.11|125.52|124.12|125.51|124.11|2
1654589580000|2022-06-07 08:13:00|125.53|124.13|125.55|124.15|125.55|124.15|125.53|124.13|2
1654589600000|2022-06-07 08:13:20|125.57|124.17|125.58|124.18|125.58|124.18|125.57|124.17|2
1654589640000|2022-06-07 08:14:00|125.59|124.19|125.59|124.19|125.59|124.19|125.59|124.19|1
1654589670000|2022-06-07 08:14:30|125.6|124.2|125.64|124.24|125.64|124.24|125.6|124.2|4
1654589680000|2022-06-07 08:14:40|125.65|124.25|125.63|124.23|125.66|124.26|125.63|124.23|4
1654589700000|2022-06-07 08:15:00|125.65|124.25|125.67|124.27|125.68|124.28|125.65|124.25|3
1654589710000|2022-06-07 08:15:10|125.66|124.26|125.67|124.27|125.67|124.27|125.63|124.23|6
1654589720000|2022-06-07 08:15:20|125.65|124.25|125.61|124.21|125.65|124.25|125.61|124.21|6
1654589730000|2022-06-07 08:15:30|125.62|124.22|125.65|124.25|125.66|124.26|125.61|124.21|7
1654589750000|2022-06-07 08:15:50|125.66|124.26|125.64|124.24|125.67|124.27|125.63|124.23|6
1654589760000|2022-06-07 08:16:00|125.62|124.22|125.61|124.21|125.62|124.22|125.61|124.21|2
1654589820000|2022-06-07 08:17:00|125.62|124.22|125.66|124.26|125.67|124.27|125.62|124.22|4
1654589880000|2022-06-07 08:18:00|125.67|124.27|125.83|124.43|125.83|124.43|125.67|124.27|4
1654589890000|2022-06-07 08:18:10|125.84|124.44|125.9|124.5|125.9|124.5|125.84|124.44|3
1654589900000|2022-06-07 08:18:20|125.89|124.49|125.9|124.5|125.9|124.5|125.89|124.49|2
1654589930000|2022-06-07 08:18:50|125.88|124.48|125.92|124.52|125.92|124.52|125.88|124.48|4
1654589940000|2022-06-07 08:19:00|125.94|124.54|125.94|124.54|125.94|124.54|125.94|124.54|1
1654589950000|2022-06-07 08:19:10|125.92|124.52|125.93|124.53|125.93|124.53|125.92|124.52|2
1654589960000|2022-06-07 08:19:20|125.92|124.52|125.92|124.52|125.93|124.53|125.91|124.51|4
1654589980000|2022-06-07 08:19:40|125.93|124.53|125.92|124.52|125.93|124.53|125.92|124.52|2
1654590000000|2022-06-07 08:20:00|125.93|124.53|125.92|124.52|125.93|124.53|125.92|124.52|2
1654590010000|2022-06-07 08:20:10|125.94|124.54|125.92|124.52|125.94|124.54|125.92|124.52|4
1654590030000|2022-06-07 08:20:30|125.91|124.51|125.92|124.52|125.94|124.54|125.91|124.51|5
1654590040000|2022-06-07 08:20:40|125.91|124.51|125.91|124.51|125.94|124.54|125.91|124.51|4
1654590050000|2022-06-07 08:20:50|125.83|124.43|125.81|124.41|125.83|124.43|125.8|124.4|4
1654590060000|2022-06-07 08:21:00|125.8|124.4|125.81|124.41|125.81|124.41|125.8|124.4|2
1654590070000|2022-06-07 08:21:10|125.8|124.4|125.8|124.4|125.8|124.4|125.8|124.4|1
1654590080000|2022-06-07 08:21:20|125.81|124.41|125.8|124.4|125.81|124.41|125.8|124.4|2
1654590090000|2022-06-07 08:21:30|125.81|124.41|125.81|124.41|125.81|124.41|125.81|124.41|1
1654590110000|2022-06-07 08:21:50|125.8|124.4|125.81|124.41|125.81|124.41|125.8|124.4|2
1654590140000|2022-06-07 08:22:20|125.8|124.4|125.81|124.41|125.81|124.41|125.8|124.4|2
1654590180000|2022-06-07 08:23:00|125.83|124.43|125.81|124.41|125.83|124.43|125.8|124.4|4
1654590200000|2022-06-07 08:23:20|125.82|124.42|125.81|124.41|125.82|124.42|125.81|124.41|2
1654590220000|2022-06-07 08:23:40|125.82|124.42|125.81|124.41|125.82|124.42|125.81|124.41|4
1654590250000|2022-06-07 08:24:10|125.82|124.42|125.81|124.41|125.82|124.42|125.81|124.41|2
1654590260000|2022-06-07 08:24:20|125.82|124.42|125.82|124.42|125.82|124.42|125.82|124.42|1
1654590270000|2022-06-07 08:24:30|125.88|124.48|125.89|124.49|125.89|124.49|125.88|124.48|2
1654590300000|2022-06-07 08:25:00|125.88|124.48|125.91|124.51|125.91|124.51|125.87|124.47|6
1654590310000|2022-06-07 08:25:10|125.87|124.47|125.79|124.39|125.91|124.51|125.79|124.39|12
1654590320000|2022-06-07 08:25:20|125.8|124.4|125.84|124.44|125.84|124.44|125.8|124.4|4
1654590340000|2022-06-07 08:25:40|125.85|124.45|125.84|124.44|125.85|124.45|125.84|124.44|2
1654590350000|2022-06-07 08:25:50|125.82|124.42|125.84|124.44|125.84|124.44|125.82|124.42|2
1654590370000|2022-06-07 08:26:10|125.83|124.43|125.83|124.43|125.83|124.43|125.83|124.43|1
1654590380000|2022-06-07 08:26:20|125.82|124.42|125.82|124.42|125.82|124.42|125.82|124.42|1
1654590400000|2022-06-07 08:26:40|125.83|124.43|125.84|124.44|125.84|124.44|125.83|124.43|4
1654590410000|2022-06-07 08:26:50|125.83|124.43|125.83|124.43|125.83|124.43|125.82|124.42|3
1654590430000|2022-06-07 08:27:10|125.84|124.44|125.84|124.44|125.84|124.44|125.84|124.44|1
1654590440000|2022-06-07 08:27:20|125.85|124.45|125.85|124.45|125.85|124.45|125.85|124.45|1
1654590450000|2022-06-07 08:27:30|125.84|124.44|125.84|124.44|125.84|124.44|125.83|124.43|3
1654590460000|2022-06-07 08:27:40|125.85|124.45|125.85|124.45|125.85|124.45|125.84|124.44|3
1654590470000|2022-06-07 08:27:50|125.84|124.44|125.85|124.45|125.85|124.45|125.84|124.44|2
1654590480000|2022-06-07 08:28:00|125.86|124.46|125.84|124.44|125.86|124.46|125.84|124.44|3
1654590490000|2022-06-07 08:28:10|125.85|124.45|125.85|124.45|125.85|124.45|125.85|124.45|1
1654590510000|2022-06-07 08:28:30|125.84|124.44|125.84|124.44|125.84|124.44|125.84|124.44|1
1654590520000|2022-06-07 08:28:40|125.85|124.45|125.84|124.44|125.85|124.45|125.84|124.44|4
1654590530000|2022-06-07 08:28:50|125.86|124.46|125.89|124.49|125.89|124.49|125.84|124.44|4
1654590560000|2022-06-07 08:29:20|125.88|124.48|125.89|124.49|125.89|124.49|125.88|124.48|8
1654590570000|2022-06-07 08:29:30|125.9|124.5|125.89|124.49|125.9|124.5|125.89|124.49|4
1654590580000|2022-06-07 08:29:40|125.9|124.5|125.89|124.49|125.9|124.5|125.89|124.49|4
1654590630000|2022-06-07 08:30:30|125.88|124.48|125.88|124.48|125.88|124.48|125.87|124.47|7
1654590640000|2022-06-07 08:30:40|125.87|124.47|125.88|124.48|125.88|124.48|125.87|124.47|2
1654590650000|2022-06-07 08:30:50|125.86|124.46|125.89|124.49|125.89|124.49|125.86|124.46|4
1654590660000|2022-06-07 08:31:00|125.88|124.48|125.88|124.48|125.89|124.49|125.88|124.48|3
1654590670000|2022-06-07 08:31:10|125.89|124.49|125.89|124.49|125.89|124.49|125.89|124.49|1
1654590680000|2022-06-07 08:31:20|125.88|124.48|125.89|124.49|125.89|124.49|125.88|124.48|4
1654590720000|2022-06-07 08:32:00|125.88|124.48|125.89|124.49|125.89|124.49|125.88|124.48|2
1654590760000|2022-06-07 08:32:40|125.88|124.48|125.89|124.49|125.89|124.49|125.88|124.48|2
1654590770000|2022-06-07 08:32:50|125.88|124.48|125.89|124.49|125.89|124.49|125.88|124.48|2
1654590780000|2022-06-07 08:33:00|125.88|124.48|125.89|124.49|125.89|124.49|125.88|124.48|2
1654590790000|2022-06-07 08:33:10|125.88|124.48|125.89|124.49|125.89|124.49|125.88|124.48|4
1654590800000|2022-06-07 08:33:20|125.88|124.48|125.79|124.39|125.88|124.48|125.79|124.39|6
1654590820000|2022-06-07 08:33:40|125.8|124.4|125.82|124.42|125.83|124.43|125.8|124.4|5
1654590840000|2022-06-07 08:34:00|125.83|124.43|125.83|124.43|125.83|124.43|125.81|124.41|4
1654590850000|2022-06-07 08:34:10|125.81|124.41|125.79|124.39|125.83|124.43|125.79|124.39|5
1654590950000|2022-06-07 08:35:50|125.78|124.38|125.87|124.47|125.88|124.48|125.78|124.38|7
1654590970000|2022-06-07 08:36:10|125.88|124.48|125.88|124.48|125.88|124.48|125.87|124.47|3
1654590980000|2022-06-07 08:36:20|125.92|124.52|125.94|124.54|125.95|124.55|125.92|124.52|5
1654590990000|2022-06-07 08:36:30|125.95|124.55|125.95|124.55|125.95|124.55|125.94|124.54|3
1654591010000|2022-06-07 08:36:50|125.96|124.56|125.97|124.57|125.97|124.57|125.96|124.56|2
1654591020000|2022-06-07 08:37:00|125.96|124.56|125.96|124.56|125.96|124.56|125.95|124.55|3
1654591030000|2022-06-07 08:37:10|125.95|124.55|125.95|124.55|125.95|124.55|125.95|124.55|1
1654591050000|2022-06-07 08:37:30|125.96|124.56|125.96|124.56|125.96|124.56|125.96|124.56|1
1654591070000|2022-06-07 08:37:50|125.97|124.57|125.97|124.57|125.97|124.57|125.97|124.57|1
1654591080000|2022-06-07 08:38:00|125.96|124.56|125.96|124.56|125.96|124.56|125.96|124.56|1
1654591090000|2022-06-07 08:38:10|125.97|124.57|125.96|124.56|125.97|124.57|125.96|124.56|4
1654591100000|2022-06-07 08:38:20|125.97|124.57|125.97|124.57|125.97|124.57|125.97|124.57|1
1654591120000|2022-06-07 08:38:40|125.98|124.58|126|124.6|126.01|124.61|125.97|124.57|5
1654591130000|2022-06-07 08:38:50|125.99|124.59|126|124.6|126|124.6|125.99|124.59|2
1654591140000|2022-06-07 08:39:00|125.99|124.59|126.04|124.64|126.04|124.64|125.99|124.59|6
1654591150000|2022-06-07 08:39:10|126.07|124.67|126.19|124.79|126.28|124.88|126.07|124.67|15
1654591160000|2022-06-07 08:39:20|126.18|124.78|126.06|124.66|126.19|124.79|126.06|124.66|10
1654591170000|2022-06-07 08:39:30|126.07|124.67|126.1|124.7|126.1|124.7|126.07|124.67|3
1654591180000|2022-06-07 08:39:40|126.09|124.69|126.15|124.75|126.15|124.75|126.09|124.69|5
1654591190000|2022-06-07 08:39:50|126.16|124.76|126.15|124.75|126.16|124.76|126.15|124.75|2
1654591200000|2022-06-07 08:40:00|126.16|124.76|126.16|124.76|126.16|124.76|126.16|124.76|1
1654591210000|2022-06-07 08:40:10|126.17|124.77|126.17|124.77|126.17|124.77|126.17|124.77|1
1654591220000|2022-06-07 08:40:20|126.2|124.8|126.23|124.83|126.24|124.84|126.2|124.8|5
1654591230000|2022-06-07 08:40:30|126.22|124.82|126.23|124.83|126.23|124.83|126.22|124.82|6
1654591240000|2022-06-07 08:40:40|126.26|124.86|126.26|124.86|126.28|124.88|126.26|124.86|4
1654591250000|2022-06-07 08:40:50|126.27|124.87|126.27|124.87|126.27|124.87|126.27|124.87|1
1654591260000|2022-06-07 08:41:00|126.26|124.86|126.26|124.86|126.26|124.86|126.26|124.86|1
1654591270000|2022-06-07 08:41:10|126.27|124.87|126.18|124.78|126.27|124.87|126.18|124.78|10
1654591280000|2022-06-07 08:41:20|126.19|124.79|126.24|124.84|126.24|124.84|126.18|124.78|8
1654591290000|2022-06-07 08:41:30|126.23|124.83|126.24|124.84|126.25|124.85|126.23|124.83|6
1654591300000|2022-06-07 08:41:40|126.25|124.85|126.25|124.85|126.25|124.85|126.25|124.85|1
1654591310000|2022-06-07 08:41:50|126.22|124.82|126.22|124.82|126.22|124.82|126.22|124.82|1
1654591320000|2022-06-07 08:42:00|126.25|124.85|126.25|124.85|126.25|124.85|126.25|124.85|1
1654591330000|2022-06-07 08:42:10|126.28|124.88|126.26|124.86|126.28|124.88|126.26|124.86|3
1654591350000|2022-06-07 08:42:30|126.27|124.87|126.29|124.89|126.29|124.89|126.27|124.87|2
1654591360000|2022-06-07 08:42:40|126.28|124.88|126.28|124.88|126.28|124.88|126.27|124.87|5
1654591370000|2022-06-07 08:42:50|126.25|124.85|126.26|124.86|126.27|124.87|126.25|124.85|3
1654591380000|2022-06-07 08:43:00|126.27|124.87|126.26|124.86|126.27|124.87|126.26|124.86|2
1654591390000|2022-06-07 08:43:10|126.25|124.85|126.23|124.83|126.25|124.85|126.2|124.8|7
1654591400000|2022-06-07 08:43:20|126.22|124.82|126.19|124.79|126.22|124.82|126.19|124.79|7
1654591430000|2022-06-07 08:43:50|126.18|124.78|126.14|124.74|126.19|124.79|126.14|124.74|9
1654591440000|2022-06-07 08:44:00|126.15|124.75|126.2|124.8|126.2|124.8|126.15|124.75|4
1654591450000|2022-06-07 08:44:10|126.19|124.79|126.25|124.85|126.29|124.89|126.19|124.79|14
1654591460000|2022-06-07 08:44:20|126.26|124.86|126.26|124.86|126.26|124.86|126.26|124.86|1
1654591470000|2022-06-07 08:44:30|126.25|124.85|126.21|124.81|126.25|124.85|126.19|124.79|6
1654591490000|2022-06-07 08:44:50|126.22|124.82|126.25|124.85|126.25|124.85|126.22|124.82|3
1654591500000|2022-06-07 08:45:00|126.26|124.86|126.25|124.85|126.26|124.86|126.23|124.83|3
1654591510000|2022-06-07 08:45:10|126.21|124.81|126.21|124.81|126.21|124.81|126.21|124.81|1
1654591520000|2022-06-07 08:45:20|126.22|124.82|126.25|124.85|126.25|124.85|126.22|124.82|3
1654591540000|2022-06-07 08:45:40|126.26|124.86|126.3|124.9|126.3|124.9|126.26|124.86|3
1654591550000|2022-06-07 08:45:50|126.29|124.89|126.28|124.88|126.3|124.9|126.28|124.88|6
1654591560000|2022-06-07 08:46:00|126.23|124.83|126.23|124.83|126.27|124.87|126.23|124.83|5
1654591570000|2022-06-07 08:46:10|126.22|124.82|126.22|124.82|126.22|124.82|126.22|124.82|1
1654591590000|2022-06-07 08:46:30|126.23|124.83|126.26|124.86|126.26|124.86|126.23|124.83|3
1654591600000|2022-06-07 08:46:40|126.25|124.85|126.25|124.85|126.25|124.85|126.25|124.85|1
1654591610000|2022-06-07 08:46:50|126.26|124.86|126.22|124.82|126.26|124.86|126.22|124.82|6
1654591630000|2022-06-07 08:47:10|126.23|124.83|126.23|124.83|126.23|124.83|126.23|124.83|1
1654591640000|2022-06-07 08:47:20|126.24|124.84|126.24|124.84|126.25|124.85|126.24|124.84|3
1654591660000|2022-06-07 08:47:40|126.25|124.85|126.25|124.85|126.25|124.85|126.25|124.85|1
1654591680000|2022-06-07 08:48:00|126.24|124.84|126.17|124.77|126.24|124.84|126.15|124.75|12
1654591690000|2022-06-07 08:48:10|126.16|124.76|126.17|124.77|126.17|124.77|126.15|124.75|4
1654591700000|2022-06-07 08:48:20|126.21|124.81|126.23|124.83|126.23|124.83|126.21|124.81|2
1654591710000|2022-06-07 08:48:30|126.22|124.82|126.16|124.76|126.22|124.82|126.15|124.75|11
1654591720000|2022-06-07 08:48:40|126.17|124.77|126.23|124.83|126.23|124.83|126.17|124.77|6
1654591740000|2022-06-07 08:49:00|126.24|124.84|126.23|124.83|126.26|124.86|126.23|124.83|7
1654591750000|2022-06-07 08:49:10|126.24|124.84|126.22|124.82|126.25|124.85|126.22|124.82|5
1654591760000|2022-06-07 08:49:20|126.21|124.81|126.2|124.8|126.21|124.81|126.19|124.79|4
1654591770000|2022-06-07 08:49:30|126.19|124.79|126.2|124.8|126.2|124.8|126.19|124.79|2
1654591780000|2022-06-07 08:49:40|126.21|124.81|126.21|124.81|126.21|124.81|126.2|124.8|5
1654591790000|2022-06-07 08:49:50|126.2|124.8|126.24|124.84|126.25|124.85|126.2|124.8|11
1654591800000|2022-06-07 08:50:00|126.26|124.86|126.17|124.77|126.26|124.86|126.17|124.77|9
1654591810000|2022-06-07 08:50:10|126.16|124.76|126.16|124.76|126.17|124.77|126.16|124.76|7
1654591820000|2022-06-07 08:50:20|126.17|124.77|126.17|124.77|126.17|124.77|126.17|124.77|1
1654591830000|2022-06-07 08:50:30|126.18|124.78|126.17|124.77|126.18|124.78|126.17|124.77|2
1654591840000|2022-06-07 08:50:40|126.2|124.8|126.22|124.82|126.24|124.84|126.2|124.8|8
1654591850000|2022-06-07 08:50:50|126.21|124.81|126.24|124.84|126.24|124.84|126.21|124.81|4
1654591860000|2022-06-07 08:51:00|126.23|124.83|126.2|124.8|126.25|124.85|126.19|124.79|10
1654591870000|2022-06-07 08:51:10|126.19|124.79|126.17|124.77|126.2|124.8|126.17|124.77|7
1654591880000|2022-06-07 08:51:20|126.16|124.76|126.16|124.76|126.16|124.76|126.16|124.76|1
1654591890000|2022-06-07 08:51:30|126.15|124.75|126.15|124.75|126.17|124.77|126.15|124.75|4
1654591910000|2022-06-07 08:51:50|126.14|124.74|126.13|124.73|126.14|124.74|126.13|124.73|2
1654591920000|2022-06-07 08:52:00|126.14|124.74|126.07|124.67|126.14|124.74|126.07|124.67|7
1654591930000|2022-06-07 08:52:10|126.04|124.64|126.05|124.65|126.06|124.66|126.04|124.64|3
1654591950000|2022-06-07 08:52:30|126.06|124.66|126.07|124.67|126.07|124.67|126.06|124.66|2
1654591990000|2022-06-07 08:53:10|126.06|124.66|126.05|124.65|126.07|124.67|126.05|124.65|3
1654592000000|2022-06-07 08:53:20|126.06|124.66|126.06|124.66|126.06|124.66|126.06|124.66|1
1654592050000|2022-06-07 08:54:10|126.05|124.65|126.06|124.66|126.06|124.66|126.05|124.65|4
1654592060000|2022-06-07 08:54:20|126.14|124.74|126.12|124.72|126.17|124.77|126.12|124.72|9
1654592070000|2022-06-07 08:54:30|126.11|124.71|126.11|124.71|126.11|124.71|126.11|124.71|1
1654592080000|2022-06-07 08:54:40|126.1|124.7|126.1|124.7|126.1|124.7|126.1|124.7|1
1654592110000|2022-06-07 08:55:10|126.12|124.72|126.1|124.7|126.14|124.74|126.1|124.7|4
1654592140000|2022-06-07 08:55:40|126.09|124.69|126.09|124.69|126.1|124.7|126.09|124.69|3
1654592150000|2022-06-07 08:55:50|126.1|124.7|126.09|124.69|126.1|124.7|126.09|124.69|8
1654592160000|2022-06-07 08:56:00|126.11|124.71|126.14|124.74|126.15|124.75|126.11|124.71|7
1654592180000|2022-06-07 08:56:20|126.13|124.73|126.15|124.75|126.15|124.75|126.13|124.73|5
1654592220000|2022-06-07 08:57:00|126.17|124.77|126.15|124.75|126.17|124.77|126.14|124.74|6
1654592230000|2022-06-07 08:57:10|126.18|124.78|126.15|124.75|126.18|124.78|126.15|124.75|4
1654592240000|2022-06-07 08:57:20|126.16|124.76|126.15|124.75|126.16|124.76|126.15|124.75|2
1654592250000|2022-06-07 08:57:30|126.16|124.76|126.15|124.75|126.16|124.76|126.15|124.75|8
1654592260000|2022-06-07 08:57:40|126.14|124.74|126.11|124.71|126.14|124.74|126.11|124.71|4
1654592270000|2022-06-07 08:57:50|126.1|124.7|126.1|124.7|126.1|124.7|126.1|124.7|1
1654592280000|2022-06-07 08:58:00|126.11|124.71|126.19|124.79|126.19|124.79|126.11|124.71|4
1654592290000|2022-06-07 08:58:10|126.18|124.78|126.19|124.79|126.19|124.79|126.18|124.78|2
1654592300000|2022-06-07 08:58:20|126.18|124.78|126.18|124.78|126.18|124.78|126.17|124.77|3
1654592320000|2022-06-07 08:58:40|126.19|124.79|126.19|124.79|126.19|124.79|126.19|124.79|1
1654592340000|2022-06-07 08:59:00|126.18|124.78|126.18|124.78|126.19|124.79|126.18|124.78|3
1654592370000|2022-06-07 08:59:30|126.17|124.77|126.12|124.72|126.17|124.77|126.12|124.72|8
1654592380000|2022-06-07 08:59:40|126.13|124.73|126.12|124.72|126.14|124.74|126.12|124.72|3
1654592400000|2022-06-07 09:00:00|126.15|124.75|126.18|124.78|126.18|124.78|126.09|124.69|12
1654592410000|2022-06-07 09:00:10|126.17|124.77|126.14|124.74|126.17|124.77|126.12|124.72|6
1654592420000|2022-06-07 09:00:20|126.13|124.73|126.12|124.72|126.13|124.73|126.12|124.72|4
1654592430000|2022-06-07 09:00:30|126.13|124.73|126.19|124.79|126.19|124.79|126.13|124.73|6
1654592440000|2022-06-07 09:00:40|126.18|124.78|126.13|124.73|126.18|124.78|126.13|124.73|7
1654592460000|2022-06-07 09:01:00|126.12|124.72|126.14|124.74|126.14|124.74|126.12|124.72|2
1654592470000|2022-06-07 09:01:10|126.13|124.73|126.13|124.73|126.13|124.73|126.13|124.73|1
1654592480000|2022-06-07 09:01:20|126.12|124.72|126.1|124.7|126.12|124.72|126.1|124.7|5
1654592490000|2022-06-07 09:01:30|126.09|124.69|126.1|124.7|126.11|124.71|126.09|124.69|3
1654592500000|2022-06-07 09:01:40|126.09|124.69|126.07|124.67|126.09|124.69|126.06|124.66|4
1654592520000|2022-06-07 09:02:00|126.06|124.66|126.07|124.67|126.07|124.67|126.05|124.65|3
1654592540000|2022-06-07 09:02:20|126.06|124.66|126.07|124.67|126.07|124.67|126.06|124.66|2
1654592550000|2022-06-07 09:02:30|126.06|124.66|126.07|124.67|126.07|124.67|126.06|124.66|2
1654592560000|2022-06-07 09:02:40|126.06|124.66|126.06|124.66|126.06|124.66|126.06|124.66|1
1654592570000|2022-06-07 09:02:50|126.05|124.65|126.06|124.66|126.06|124.66|126.05|124.65|2
1654592580000|2022-06-07 09:03:00|126.05|124.65|126.04|124.64|126.05|124.65|126.04|124.64|2
1654592590000|2022-06-07 09:03:10|125.94|124.54|125.88|124.48|125.94|124.54|125.88|124.48|6
1654592600000|2022-06-07 09:03:20|125.83|124.43|125.79|124.39|125.83|124.43|125.78|124.38|7
1654592610000|2022-06-07 09:03:30|125.8|124.4|125.8|124.4|125.8|124.4|125.8|124.4|1
1654592620000|2022-06-07 09:03:40|125.79|124.39|125.81|124.41|125.81|124.41|125.79|124.39|3
1654592630000|2022-06-07 09:03:50|125.82|124.42|125.83|124.43|125.83|124.43|125.82|124.42|2
1654592640000|2022-06-07 09:04:00|125.82|124.42|125.82|124.42|125.83|124.43|125.82|124.42|3
1654592650000|2022-06-07 09:04:10|125.83|124.43|125.81|124.41|125.83|124.43|125.81|124.41|3
1654592660000|2022-06-07 09:04:20|125.8|124.4|125.78|124.38|125.8|124.4|125.77|124.37|5
1654592670000|2022-06-07 09:04:30|125.77|124.37|125.72|124.32|125.77|124.37|125.72|124.32|4
1654592680000|2022-06-07 09:04:40|125.71|124.31|125.71|124.31|125.71|124.31|125.71|124.31|1
1654592690000|2022-06-07 09:04:50|125.72|124.32|125.57|124.17|125.72|124.32|125.57|124.17|9
1654592700000|2022-06-07 09:05:00|125.56|124.16|125.54|124.14|125.57|124.17|125.54|124.14|4
1654592710000|2022-06-07 09:05:10|125.52|124.12|125.46|124.06|125.52|124.12|125.44|124.04|10
1654592720000|2022-06-07 09:05:20|125.45|124.05|125.49|124.09|125.49|124.09|125.44|124.04|4
1654592740000|2022-06-07 09:05:40|125.5|124.1|125.58|124.18|125.59|124.19|125.5|124.1|4
1654592760000|2022-06-07 09:06:00|125.57|124.17|125.58|124.18|125.58|124.18|125.57|124.17|2
1654592780000|2022-06-07 09:06:20|125.57|124.17|125.58|124.18|125.58|124.18|125.57|124.17|2
1654592790000|2022-06-07 09:06:30|125.57|124.17|125.66|124.26|125.66|124.26|125.57|124.17|3
1654592820000|2022-06-07 09:07:00|125.65|124.25|125.65|124.25|125.65|124.25|125.64|124.24|3
1654592830000|2022-06-07 09:07:10|125.64|124.24|125.54|124.14|125.65|124.25|125.54|124.14|9
1654592840000|2022-06-07 09:07:20|125.53|124.13|125.57|124.17|125.57|124.17|125.53|124.13|4
1654592850000|2022-06-07 09:07:30|125.59|124.19|125.58|124.18|125.59|124.19|125.58|124.18|2
1654592860000|2022-06-07 09:07:40|125.59|124.19|125.58|124.18|125.59|124.19|125.58|124.18|2
1654592910000|2022-06-07 09:08:30|125.59|124.19|125.59|124.19|125.59|124.19|125.59|124.19|1
1654592940000|2022-06-07 09:09:00|125.58|124.18|125.54|124.14|125.58|124.18|125.54|124.14|4
1654592950000|2022-06-07 09:09:10|125.55|124.15|125.54|124.14|125.55|124.15|125.54|124.14|2
1654592960000|2022-06-07 09:09:20|125.55|124.15|125.51|124.11|125.55|124.15|125.51|124.11|6
1654592970000|2022-06-07 09:09:30|125.5|124.1|125.5|124.1|125.51|124.11|125.5|124.1|3
1654592990000|2022-06-07 09:09:50|125.49|124.09|125.49|124.09|125.49|124.09|125.49|124.09|1
1654593000000|2022-06-07 09:10:00|125.5|124.1|125.5|124.1|125.5|124.1|125.49|124.09|3
1654593010000|2022-06-07 09:10:10|125.49|124.09|125.46|124.06|125.49|124.09|125.46|124.06|3
1654593020000|2022-06-07 09:10:20|125.43|124.03|125.44|124.04|125.44|124.04|125.43|124.03|2
1654593030000|2022-06-07 09:10:30|125.45|124.05|125.45|124.05|125.45|124.05|125.45|124.05|1
1654593060000|2022-06-07 09:11:00|125.43|124.03|125.44|124.04|125.44|124.04|125.43|124.03|2
1654593070000|2022-06-07 09:11:10|125.45|124.05|125.48|124.08|125.48|124.08|125.45|124.05|5
1654593080000|2022-06-07 09:11:20|125.47|124.07|125.47|124.07|125.47|124.07|125.47|124.07|1
1654593090000|2022-06-07 09:11:30|125.46|124.06|125.41|124.01|125.46|124.06|125.41|124.01|7
1654593110000|2022-06-07 09:11:50|125.42|124.02|125.42|124.02|125.42|124.02|125.42|124.02|1
1654593120000|2022-06-07 09:12:00|125.41|124.01|125.41|124.01|125.42|124.02|125.41|124.01|3
1654593130000|2022-06-07 09:12:10|125.4|124|125.41|124.01|125.41|124.01|125.4|124|2
1654593140000|2022-06-07 09:12:20|125.4|124|125.4|124|125.4|124|125.4|124|1
1654593160000|2022-06-07 09:12:40|125.41|124.01|125.41|124.01|125.41|124.01|125.41|124.01|1
1654593170000|2022-06-07 09:12:50|125.4|124|125.4|124|125.4|124|125.4|124|1
1654593180000|2022-06-07 09:13:00|125.41|124.01|125.48|124.08|125.48|124.08|125.41|124.01|5
1654593190000|2022-06-07 09:13:10|125.49|124.09|125.49|124.09|125.49|124.09|125.49|124.09|1
1654593200000|2022-06-07 09:13:20|125.48|124.08|125.43|124.03|125.48|124.08|125.42|124.02|6
1654593210000|2022-06-07 09:13:30|125.42|124.02|125.42|124.02|125.42|124.02|125.42|124.02|1
1654593220000|2022-06-07 09:13:40|125.41|124.01|125.41|124.01|125.41|124.01|125.41|124.01|1
1654593230000|2022-06-07 09:13:50|125.4|124|125.4|124|125.4|124|125.4|124|1
1654593240000|2022-06-07 09:14:00|125.39|123.99|125.39|123.99|125.39|123.99|125.39|123.99|1
1654593280000|2022-06-07 09:14:40|125.38|123.98|125.39|123.99|125.39|123.99|125.38|123.98|2
1654593290000|2022-06-07 09:14:50|125.38|123.98|125.43|124.03|125.45|124.05|125.38|123.98|8
1654593300000|2022-06-07 09:15:00|125.44|124.04|125.4|124|125.44|124.04|125.39|123.99|8
1654593310000|2022-06-07 09:15:10|125.36|123.96|125.34|123.94|125.38|123.98|125.34|123.94|7
1654593320000|2022-06-07 09:15:20|125.33|123.93|125.32|123.92|125.33|123.93|125.31|123.91|4
1654593330000|2022-06-07 09:15:30|125.31|123.91|125.34|123.94|125.34|123.94|125.31|123.91|5
1654593340000|2022-06-07 09:15:40|125.35|123.95|125.44|124.04|125.44|124.04|125.35|123.95|8
1654593360000|2022-06-07 09:16:00|125.43|124.03|125.43|124.03|125.43|124.03|125.43|124.03|1
1654593370000|2022-06-07 09:16:10|125.42|124.02|125.48|124.08|125.48|124.08|125.42|124.02|4
1654593380000|2022-06-07 09:16:20|125.49|124.09|125.51|124.11|125.51|124.11|125.49|124.09|2
1654593390000|2022-06-07 09:16:30|125.49|124.09|125.5|124.1|125.5|124.1|125.49|124.09|2
1654593410000|2022-06-07 09:16:50|125.49|124.09|125.52|124.12|125.52|124.12|125.49|124.09|4
1654593420000|2022-06-07 09:17:00|125.51|124.11|125.51|124.11|125.51|124.11|125.51|124.11|1
1654593430000|2022-06-07 09:17:10|125.5|124.1|125.5|124.1|125.5|124.1|125.5|124.1|1
1654593450000|2022-06-07 09:17:30|125.51|124.11|125.57|124.17|125.57|124.17|125.5|124.1|5
1654593480000|2022-06-07 09:18:00|125.58|124.18|125.58|124.18|125.58|124.18|125.58|124.18|1
1654593510000|2022-06-07 09:18:30|125.57|124.17|125.57|124.17|125.57|124.17|125.57|124.17|1
1654593520000|2022-06-07 09:18:40|125.58|124.18|125.59|124.19|125.59|124.19|125.57|124.17|3
1654593530000|2022-06-07 09:18:50|125.61|124.21|125.62|124.22|125.62|124.22|125.61|124.21|4
1654593540000|2022-06-07 09:19:00|125.61|124.21|125.61|124.21|125.61|124.21|125.61|124.21|1
1654593550000|2022-06-07 09:19:10|125.6|124.2|125.6|124.2|125.6|124.2|125.6|124.2|1
1654593580000|2022-06-07 09:19:40|125.59|124.19|125.61|124.21|125.61|124.21|125.59|124.19|2
1654593590000|2022-06-07 09:19:50|125.6|124.2|125.6|124.2|125.6|124.2|125.6|124.2|1
1654593610000|2022-06-07 09:20:10|125.59|124.19|125.61|124.21|125.61|124.21|125.59|124.19|2
1654593620000|2022-06-07 09:20:20|125.6|124.2|125.59|124.19|125.6|124.2|125.59|124.19|2
1654593630000|2022-06-07 09:20:30|125.61|124.21|125.57|124.17|125.61|124.21|125.56|124.16|5
1654593640000|2022-06-07 09:20:40|125.6|124.2|125.6|124.2|125.6|124.2|125.6|124.2|1
1654593660000|2022-06-07 09:21:00|125.59|124.19|125.6|124.2|125.6|124.2|125.59|124.19|2
1654593670000|2022-06-07 09:21:10|125.59|124.19|125.6|124.2|125.6|124.2|125.58|124.18|3
1654593700000|2022-06-07 09:21:40|125.59|124.19|125.59|124.19|125.59|124.19|125.59|124.19|1
1654593720000|2022-06-07 09:22:00|125.58|124.18|125.65|124.25|125.65|124.25|125.58|124.18|5
1654593730000|2022-06-07 09:22:10|125.66|124.26|125.62|124.22|125.66|124.26|125.62|124.22|3
1654593740000|2022-06-07 09:22:20|125.61|124.21|125.61|124.21|125.61|124.21|125.61|124.21|1
1654593750000|2022-06-07 09:22:30|125.6|124.2|125.58|124.18|125.6|124.2|125.57|124.17|8
1654593760000|2022-06-07 09:22:40|125.57|124.17|125.56|124.16|125.57|124.17|125.56|124.16|2
1654593770000|2022-06-07 09:22:50|125.57|124.17|125.57|124.17|125.57|124.17|125.56|124.16|3
1654593780000|2022-06-07 09:23:00|125.56|124.16|125.6|124.2|125.61|124.21|125.56|124.16|7
1654593790000|2022-06-07 09:23:10|125.58|124.18|125.58|124.18|125.59|124.19|125.58|124.18|5
1654593820000|2022-06-07 09:23:40|125.62|124.22|125.62|124.22|125.63|124.23|125.62|124.22|3
1654593830000|2022-06-07 09:23:50|125.61|124.21|125.6|124.2|125.61|124.21|125.6|124.2|2
1654593840000|2022-06-07 09:24:00|125.59|124.19|125.6|124.2|125.6|124.2|125.59|124.19|2
1654593850000|2022-06-07 09:24:10|125.59|124.19|125.59|124.19|125.6|124.2|125.59|124.19|3
1654593860000|2022-06-07 09:24:20|125.6|124.2|125.59|124.19|125.6|124.2|125.59|124.19|2
1654593870000|2022-06-07 09:24:30|125.6|124.2|125.6|124.2|125.6|124.2|125.6|124.2|1
1654593890000|2022-06-07 09:24:50|125.57|124.17|125.56|124.16|125.57|124.17|125.56|124.16|2
1654593900000|2022-06-07 09:25:00|125.57|124.17|125.57|124.17|125.57|124.17|125.57|124.17|1
1654593910000|2022-06-07 09:25:10|125.55|124.15|125.55|124.15|125.55|124.15|125.54|124.14|3
1654593920000|2022-06-07 09:25:20|125.54|124.14|125.57|124.17|125.57|124.17|125.54|124.14|2
1654593940000|2022-06-07 09:25:40|125.58|124.18|125.6|124.2|125.6|124.2|125.58|124.18|4
1654593990000|2022-06-07 09:26:30|125.56|124.16|125.53|124.13|125.56|124.16|125.53|124.13|5
1654594000000|2022-06-07 09:26:40|125.52|124.12|125.52|124.12|125.52|124.12|125.52|124.12|1
1654594010000|2022-06-07 09:26:50|125.51|124.11|125.57|124.17|125.57|124.17|125.51|124.11|7
1654594070000|2022-06-07 09:27:50|125.58|124.18|125.56|124.16|125.58|124.18|125.56|124.16|4
1654594080000|2022-06-07 09:28:00|125.57|124.17|125.57|124.17|125.57|124.17|125.56|124.16|3
1654594090000|2022-06-07 09:28:10|125.56|124.16|125.58|124.18|125.58|124.18|125.55|124.15|5
1654594100000|2022-06-07 09:28:20|125.57|124.17|125.56|124.16|125.57|124.17|125.56|124.16|2
1654594120000|2022-06-07 09:28:40|125.55|124.15|125.53|124.13|125.56|124.16|125.53|124.13|5
1654594130000|2022-06-07 09:28:50|125.52|124.12|125.52|124.12|125.53|124.13|125.52|124.12|3
1654594140000|2022-06-07 09:29:00|125.51|124.11|125.51|124.11|125.51|124.11|125.51|124.11|1
1654594160000|2022-06-07 09:29:20|125.54|124.14|125.53|124.13|125.56|124.16|125.53|124.13|6
1654594170000|2022-06-07 09:29:30|125.52|124.12|125.52|124.12|125.53|124.13|125.52|124.12|5
1654594180000|2022-06-07 09:29:40|125.51|124.11|125.52|124.12|125.52|124.12|125.51|124.11|2
1654594190000|2022-06-07 09:29:50|125.5|124.1|125.5|124.1|125.5|124.1|125.5|124.1|1
1654594200000|2022-06-07 09:30:00|125.49|124.09|125.5|124.1|125.51|124.11|125.49|124.09|3
1654594210000|2022-06-07 09:30:10|125.51|124.11|125.51|124.11|125.51|124.11|125.51|124.11|1
1654594220000|2022-06-07 09:30:20|125.5|124.1|125.51|124.11|125.51|124.11|125.5|124.1|2
1654594240000|2022-06-07 09:30:40|125.5|124.1|125.5|124.1|125.5|124.1|125.5|124.1|1
1654594320000|2022-06-07 09:32:00|125.51|124.11|125.56|124.16|125.56|124.16|125.51|124.11|3
1654594340000|2022-06-07 09:32:20|125.55|124.15|125.54|124.14|125.55|124.15|125.54|124.14|2
1654594350000|2022-06-07 09:32:30|125.53|124.13|125.51|124.11|125.53|124.13|125.48|124.08|5
1654594360000|2022-06-07 09:32:40|125.52|124.12|125.51|124.11|125.53|124.13|125.51|124.11|4
1654594390000|2022-06-07 09:33:10|125.5|124.1|125.51|124.11|125.51|124.11|125.5|124.1|2
1654594410000|2022-06-07 09:33:30|125.5|124.1|125.51|124.11|125.51|124.11|125.5|124.1|2
1654594420000|2022-06-07 09:33:40|125.5|124.1|125.51|124.11|125.51|124.11|125.5|124.1|2
1654594430000|2022-06-07 09:33:50|125.5|124.1|125.51|124.11|125.51|124.11|125.5|124.1|2
1654594440000|2022-06-07 09:34:00|125.5|124.1|125.47|124.07|125.5|124.1|125.47|124.07|3
1654594450000|2022-06-07 09:34:10|125.46|124.06|125.46|124.06|125.46|124.06|125.45|124.05|3
1654594460000|2022-06-07 09:34:20|125.45|124.05|125.43|124.03|125.47|124.07|125.42|124.02|9
1654594470000|2022-06-07 09:34:30|125.42|124.02|125.45|124.05|125.45|124.05|125.42|124.02|4
1654594510000|2022-06-07 09:35:10|125.46|124.06|125.45|124.05|125.46|124.06|125.45|124.05|2
1654594530000|2022-06-07 09:35:30|125.44|124.04|125.45|124.05|125.45|124.05|125.44|124.04|2
1654594550000|2022-06-07 09:35:50|125.46|124.06|125.46|124.06|125.46|124.06|125.46|124.06|1
1654594560000|2022-06-07 09:36:00|125.47|124.07|125.53|124.13|125.53|124.13|125.47|124.07|4
1654594570000|2022-06-07 09:36:10|125.54|124.14|125.51|124.11|125.54|124.14|125.51|124.11|3
1654594580000|2022-06-07 09:36:20|125.5|124.1|125.54|124.14|125.54|124.14|125.5|124.1|4
1654594590000|2022-06-07 09:36:30|125.53|124.13|125.51|124.11|125.53|124.13|125.51|124.11|2
1654594600000|2022-06-07 09:36:40|125.55|124.15|125.55|124.15|125.55|124.15|125.55|124.15|1
1654594610000|2022-06-07 09:36:50|125.54|124.14|125.53|124.13|125.54|124.14|125.53|124.13|2
1654594620000|2022-06-07 09:37:00|125.52|124.12|125.52|124.12|125.52|124.12|125.52|124.12|1
1654594630000|2022-06-07 09:37:10|125.51|124.11|125.51|124.11|125.51|124.11|125.51|124.11|1
1654594640000|2022-06-07 09:37:20|125.5|124.1|125.49|124.09|125.5|124.1|125.49|124.09|2
1654594720000|2022-06-07 09:38:40|125.48|124.08|125.48|124.08|125.48|124.08|125.48|124.08|1
1654594770000|2022-06-07 09:39:30|125.5|124.1|125.5|124.1|125.5|124.1|125.5|124.1|1
1654594810000|2022-06-07 09:40:10|125.49|124.09|125.41|124.01|125.49|124.09|125.41|124.01|5
1654594820000|2022-06-07 09:40:20|125.4|124|125.4|124|125.4|124|125.4|124|1
1654594830000|2022-06-07 09:40:30|125.39|123.99|125.41|124.01|125.41|124.01|125.39|123.99|2
1654594840000|2022-06-07 09:40:40|125.42|124.02|125.45|124.05|125.45|124.05|125.42|124.02|3
1654594850000|2022-06-07 09:40:50|125.44|124.04|125.43|124.03|125.44|124.04|125.43|124.03|4
1654594860000|2022-06-07 09:41:00|125.44|124.04|125.43|124.03|125.44|124.04|125.43|124.03|2
1654594870000|2022-06-07 09:41:10|125.44|124.04|125.45|124.05|125.45|124.05|125.44|124.04|2
1654594880000|2022-06-07 09:41:20|125.44|124.04|125.44|124.04|125.44|124.04|125.44|124.04|1
1654594890000|2022-06-07 09:41:30|125.48|124.08|125.48|124.08|125.48|124.08|125.48|124.08|1
1654594910000|2022-06-07 09:41:50|125.47|124.07|125.47|124.07|125.47|124.07|125.47|124.07|1
1654594920000|2022-06-07 09:42:00|125.49|124.09|125.48|124.08|125.49|124.09|125.48|124.08|2
1654594940000|2022-06-07 09:42:20|125.47|124.07|125.47|124.07|125.47|124.07|125.47|124.07|1
1654594950000|2022-06-07 09:42:30|125.48|124.08|125.48|124.08|125.48|124.08|125.47|124.07|3
1654594960000|2022-06-07 09:42:40|125.49|124.09|125.48|124.08|125.49|124.09|125.48|124.08|2
1654594970000|2022-06-07 09:42:50|125.49|124.09|125.49|124.09|125.49|124.09|125.49|124.09|1
1654595020000|2022-06-07 09:43:40|125.48|124.08|125.46|124.06|125.48|124.08|125.43|124.03|8
1654595030000|2022-06-07 09:43:50|125.44|124.04|125.47|124.07|125.47|124.07|125.44|124.04|3
1654595060000|2022-06-07 09:44:20|125.46|124.06|125.47|124.07|125.47|124.07|125.46|124.06|2
1654595140000|2022-06-07 09:45:40|125.46|124.06|125.44|124.04|125.46|124.06|125.44|124.04|2
1654595160000|2022-06-07 09:46:00|125.45|124.05|125.44|124.04|125.45|124.05|125.44|124.04|2
1654595170000|2022-06-07 09:46:10|125.46|124.06|125.47|124.07|125.47|124.07|125.46|124.06|2
1654595190000|2022-06-07 09:46:30|125.46|124.06|125.45|124.05|125.46|124.06|125.45|124.05|2
1654595220000|2022-06-07 09:47:00|125.43|124.03|125.42|124.02|125.43|124.03|125.42|124.02|2
1654595240000|2022-06-07 09:47:20|125.41|124.01|125.41|124.01|125.41|124.01|125.41|124.01|1
1654595250000|2022-06-07 09:47:30|125.42|124.02|125.44|124.04|125.44|124.04|125.42|124.02|4
1654595290000|2022-06-07 09:48:10|125.45|124.05|125.5|124.1|125.52|124.12|125.45|124.05|6
1654595300000|2022-06-07 09:48:20|125.51|124.11|125.5|124.1|125.51|124.11|125.5|124.1|2
1654595400000|2022-06-07 09:50:00|125.54|124.14|125.53|124.13|125.54|124.14|125.53|124.13|2
1654595410000|2022-06-07 09:50:10|125.52|124.12|125.51|124.11|125.52|124.12|125.51|124.11|2
1654595420000|2022-06-07 09:50:20|125.5|124.1|125.49|124.09|125.5|124.1|125.49|124.09|2
1654595430000|2022-06-07 09:50:30|125.48|124.08|125.48|124.08|125.48|124.08|125.48|124.08|1
1654595450000|2022-06-07 09:50:50|125.47|124.07|125.47|124.07|125.47|124.07|125.47|124.07|1
1654595470000|2022-06-07 09:51:10|125.48|124.08|125.47|124.07|125.48|124.08|125.47|124.07|2
1654595500000|2022-06-07 09:51:40|125.46|124.06|125.46|124.06|125.46|124.06|125.46|124.06|1
1654595510000|2022-06-07 09:51:50|125.45|124.05|125.41|124.01|125.45|124.05|125.41|124.01|3
1654595540000|2022-06-07 09:52:20|125.44|124.04|125.44|124.04|125.45|124.05|125.44|124.04|3
1654595550000|2022-06-07 09:52:30|125.47|124.07|125.46|124.06|125.47|124.07|125.46|124.06|2
1654595560000|2022-06-07 09:52:40|125.47|124.07|125.46|124.06|125.47|124.07|125.46|124.06|2
1654595580000|2022-06-07 09:53:00|125.45|124.05|125.42|124.02|125.45|124.05|125.42|124.02|2
1654595590000|2022-06-07 09:53:10|125.41|124.01|125.41|124.01|125.41|124.01|125.41|124.01|1
1654595680000|2022-06-07 09:54:40|125.42|124.02|125.42|124.02|125.42|124.02|125.42|124.02|1
1654595800000|2022-06-07 09:56:40|125.41|124.01|125.37|123.97|125.41|124.01|125.37|123.97|4
1654595810000|2022-06-07 09:56:50|125.36|123.96|125.36|123.96|125.36|123.96|125.36|123.96|1
1654595880000|2022-06-07 09:58:00|125.39|123.99|125.4|124|125.4|124|125.39|123.99|2
1654595890000|2022-06-07 09:58:10|125.39|123.99|125.41|124.01|125.41|124.01|125.39|123.99|4
1654595900000|2022-06-07 09:58:20|125.4|124|125.4|124|125.4|124|125.4|124|1
1654595910000|2022-06-07 09:58:30|125.41|124.01|125.4|124|125.41|124.01|125.39|123.99|3
1654595920000|2022-06-07 09:58:40|125.39|123.99|125.39|123.99|125.39|123.99|125.39|123.99|1
1654595940000|2022-06-07 09:59:00|125.38|123.98|125.36|123.96|125.38|123.98|125.36|123.96|2
1654596040000|2022-06-07 10:00:40|125.41|124.01|125.4|124|125.41|124.01|125.39|123.99|3
1654596050000|2022-06-07 10:00:50|125.39|123.99|125.38|123.98|125.39|123.99|125.38|123.98|2
1654596070000|2022-06-07 10:01:10|125.39|123.99|125.42|124.02|125.47|124.07|125.39|123.99|7
1654596080000|2022-06-07 10:01:20|125.41|124.01|125.41|124.01|125.41|124.01|125.41|124.01|1
1654596110000|2022-06-07 10:01:50|125.4|124|125.4|124|125.4|124|125.4|124|1
1654596150000|2022-06-07 10:02:30|125.39|123.99|125.39|123.99|125.39|123.99|125.39|123.99|1
1654596160000|2022-06-07 10:02:40|125.37|123.97|125.36|123.96|125.37|123.97|125.36|123.96|2
1654596180000|2022-06-07 10:03:00|125.37|123.97|125.37|123.97|125.37|123.97|125.37|123.97|1
1654596210000|2022-06-07 10:03:30|125.38|123.98|125.38|123.98|125.38|123.98|125.38|123.98|1
1654596290000|2022-06-07 10:04:50|125.4|124|125.4|124|125.4|124|125.39|123.99|3
1654596300000|2022-06-07 10:05:00|125.39|123.99|125.4|124|125.4|124|125.39|123.99|2
1654596320000|2022-06-07 10:05:20|125.39|123.99|125.39|123.99|125.39|123.99|125.39|123.99|1
1654596340000|2022-06-07 10:05:40|125.38|123.98|125.36|123.96|125.38|123.98|125.36|123.96|3
1654596490000|2022-06-07 10:08:10|125.37|123.97|125.37|123.97|125.37|123.97|125.37|123.97|1
1654596720000|2022-06-07 10:12:00|125.42|124.02|125.43|124.03|125.43|124.03|125.42|124.02|2
1654596730000|2022-06-07 10:12:10|125.44|124.04|125.43|124.03|125.44|124.04|125.43|124.03|2
1654596740000|2022-06-07 10:12:20|125.44|124.04|125.43|124.03|125.44|124.04|125.43|124.03|2
1654596750000|2022-06-07 10:12:30|125.4|124|125.39|123.99|125.42|124.02|125.39|123.99|4
1654596760000|2022-06-07 10:12:40|125.37|123.97|125.36|123.96|125.37|123.97|125.36|123.96|2
1654596830000|2022-06-07 10:13:50|125.37|123.97|125.37|123.97|125.37|123.97|125.37|123.97|1
1654596840000|2022-06-07 10:14:00|125.4|124|125.4|124|125.42|124.02|125.4|124|4
1654596850000|2022-06-07 10:14:10|125.38|123.98|125.38|123.98|125.38|123.98|125.38|123.98|1
1654596860000|2022-06-07 10:14:20|125.4|124|125.39|123.99|125.4|124|125.39|123.99|2
1654596870000|2022-06-07 10:14:30|125.4|124|125.4|124|125.4|124|125.4|124|1
1654596880000|2022-06-07 10:14:40|125.41|124.01|125.44|124.04|125.44|124.04|125.41|124.01|6
1654596890000|2022-06-07 10:14:50|125.43|124.03|125.43|124.03|125.44|124.04|125.43|124.03|3
1654596900000|2022-06-07 10:15:00|125.44|124.04|125.43|124.03|125.44|124.04|125.43|124.03|2
1654596910000|2022-06-07 10:15:10|125.44|124.04|125.45|124.05|125.45|124.05|125.44|124.04|2
1654596920000|2022-06-07 10:15:20|125.46|124.06|125.47|124.07|125.47|124.07|125.46|124.06|2
1654596940000|2022-06-07 10:15:40|125.5|124.1|125.51|124.11|125.52|124.12|125.48|124.08|8
1654596950000|2022-06-07 10:15:50|125.49|124.09|125.49|124.09|125.49|124.09|125.49|124.09|1
1654596960000|2022-06-07 10:16:00|125.51|124.11|125.52|124.12|125.52|124.12|125.51|124.11|2
1654596970000|2022-06-07 10:16:10|125.5|124.1|125.5|124.1|125.5|124.1|125.5|124.1|1
1654596980000|2022-06-07 10:16:20|125.49|124.09|125.49|124.09|125.49|124.09|125.48|124.08|3
1654596990000|2022-06-07 10:16:30|125.48|124.08|125.45|124.05|125.48|124.08|125.45|124.05|3
1654597000000|2022-06-07 10:16:40|125.47|124.07|125.46|124.06|125.47|124.07|125.46|124.06|2
1654597010000|2022-06-07 10:16:50|125.45|124.05|125.46|124.06|125.46|124.06|125.45|124.05|2
1654597020000|2022-06-07 10:17:00|125.45|124.05|125.45|124.05|125.45|124.05|125.45|124.05|1
1654597040000|2022-06-07 10:17:20|125.44|124.04|125.44|124.04|125.44|124.04|125.44|124.04|1
1654597050000|2022-06-07 10:17:30|125.43|124.03|125.42|124.02|125.43|124.03|125.41|124.01|3
1654597060000|2022-06-07 10:17:40|125.43|124.03|125.43|124.03|125.43|124.03|125.43|124.03|1
1654597070000|2022-06-07 10:17:50|125.41|124.01|125.41|124.01|125.41|124.01|125.41|124.01|1
1654597080000|2022-06-07 10:18:00|125.4|124|125.4|124|125.41|124.01|125.4|124|3
1654597090000|2022-06-07 10:18:10|125.39|123.99|125.39|123.99|125.39|123.99|125.39|123.99|1
1654597100000|2022-06-07 10:18:20|125.38|123.98|125.37|123.97|125.38|123.98|125.37|123.97|4
1654597130000|2022-06-07 10:18:50|125.36|123.96|125.36|123.96|125.36|123.96|125.36|123.96|1
1654597230000|2022-06-07 10:20:30|125.33|123.93|125.22|123.82|125.33|123.93|125.22|123.82|6
1654597250000|2022-06-07 10:20:50|125.21|123.81|125.18|123.78|125.21|123.81|125.18|123.78|4
1654597260000|2022-06-07 10:21:00|125.2|123.8|125.2|123.8|125.2|123.8|125.18|123.78|3
1654597270000|2022-06-07 10:21:10|125.18|123.78|125.28|123.88|125.28|123.88|125.18|123.78|4
1654597280000|2022-06-07 10:21:20|125.27|123.87|125.27|123.87|125.27|123.87|125.27|123.87|1
1654597290000|2022-06-07 10:21:30|125.26|123.86|125.27|123.87|125.27|123.87|125.26|123.86|2
1654597300000|2022-06-07 10:21:40|125.26|123.86|125.26|123.86|125.26|123.86|125.26|123.86|1
1654597310000|2022-06-07 10:21:50|125.25|123.85|125.25|123.85|125.25|123.85|125.25|123.85|1
1654597330000|2022-06-07 10:22:10|125.23|123.83|125.23|123.83|125.23|123.83|125.23|123.83|1
1654597410000|2022-06-07 10:23:30|125.22|123.82|125.23|123.83|125.25|123.85|125.22|123.82|5
1654597430000|2022-06-07 10:23:50|125.24|123.84|125.23|123.83|125.24|123.84|125.23|123.83|2
1654597460000|2022-06-07 10:24:20|125.22|123.82|125.19|123.79|125.22|123.82|125.18|123.78|3
1654597470000|2022-06-07 10:24:30|125.18|123.78|125.21|123.81|125.21|123.81|125.18|123.78|4
1654597480000|2022-06-07 10:24:40|125.22|123.82|125.27|123.87|125.27|123.87|125.21|123.81|6
1654597500000|2022-06-07 10:25:00|125.26|123.86|125.26|123.86|125.26|123.86|125.26|123.86|1
1654597530000|2022-06-07 10:25:30|125.25|123.85|125.23|123.83|125.25|123.85|125.23|123.83|3
1654597540000|2022-06-07 10:25:40|125.24|123.84|125.23|123.83|125.24|123.84|125.23|123.83|2
1654597560000|2022-06-07 10:26:00|125.24|123.84|125.23|123.83|125.24|123.84|125.23|123.83|2
1654597570000|2022-06-07 10:26:10|125.24|123.84|125.23|123.83|125.26|123.86|125.23|123.83|3
1654597580000|2022-06-07 10:26:20|125.24|123.84|125.23|123.83|125.24|123.84|125.23|123.83|2
1654597590000|2022-06-07 10:26:30|125.24|123.84|125.24|123.84|125.24|123.84|125.24|123.84|1
1654597600000|2022-06-07 10:26:40|125.27|123.87|125.26|123.86|125.27|123.87|125.26|123.86|2
1654597610000|2022-06-07 10:26:50|125.27|123.87|125.27|123.87|125.28|123.88|125.27|123.87|3
1654597630000|2022-06-07 10:27:10|125.33|123.93|125.37|123.97|125.37|123.97|125.33|123.93|4
1654597650000|2022-06-07 10:27:30|125.38|123.98|125.38|123.98|125.38|123.98|125.38|123.98|1
1654597670000|2022-06-07 10:27:50|125.4|124|125.46|124.06|125.46|124.06|125.4|124|5
1654597680000|2022-06-07 10:28:00|125.47|124.07|125.47|124.07|125.47|124.07|125.47|124.07|1
1654597690000|2022-06-07 10:28:10|125.48|124.08|125.48|124.08|125.48|124.08|125.48|124.08|1
1654597740000|2022-06-07 10:29:00|125.5|124.1|125.48|124.08|125.5|124.1|125.48|124.08|3
1654597750000|2022-06-07 10:29:10|125.49|124.09|125.49|124.09|125.49|124.09|125.49|124.09|1
1654597760000|2022-06-07 10:29:20|125.47|124.07|125.41|124.01|125.47|124.07|125.41|124.01|3
1654597770000|2022-06-07 10:29:30|125.4|124|125.4|124|125.4|124|125.4|124|1
1654597780000|2022-06-07 10:29:40|125.39|123.99|125.4|124|125.4|124|125.39|123.99|2
1654597800000|2022-06-07 10:30:00|125.39|123.99|125.39|123.99|125.39|123.99|125.39|123.99|1
1654597810000|2022-06-07 10:30:10|125.41|124.01|125.46|124.06|125.46|124.06|125.41|124.01|6
1654597820000|2022-06-07 10:30:20|125.47|124.07|125.47|124.07|125.47|124.07|125.47|124.07|1
1654597840000|2022-06-07 10:30:40|125.49|124.09|125.5|124.1|125.5|124.1|125.49|124.09|2
1654597860000|2022-06-07 10:31:00|125.51|124.11|125.52|124.12|125.52|124.12|125.5|124.1|4
1654597960000|2022-06-07 10:32:40|125.57|124.17|125.64|124.24|125.64|124.24|125.57|124.17|4
1654597980000|2022-06-07 10:33:00|125.65|124.25|125.65|124.25|125.65|124.25|125.65|124.25|1
1654598010000|2022-06-07 10:33:30|125.66|124.26|125.68|124.28|125.68|124.28|125.66|124.26|3
1654598020000|2022-06-07 10:33:40|125.69|124.29|125.7|124.3|125.7|124.3|125.69|124.29|2
1654598030000|2022-06-07 10:33:50|125.69|124.29|125.69|124.29|125.69|124.29|125.69|124.29|1
1654598080000|2022-06-07 10:34:40|125.67|124.27|125.67|124.27|125.69|124.29|125.67|124.27|4
1654598090000|2022-06-07 10:34:50|125.65|124.25|125.67|124.27|125.67|124.27|125.65|124.25|2
1654598100000|2022-06-07 10:35:00|125.68|124.28|125.68|124.28|125.68|124.28|125.68|124.28|1
1654598110000|2022-06-07 10:35:10|125.67|124.27|125.65|124.25|125.67|124.27|125.65|124.25|3
1654598150000|2022-06-07 10:35:50|125.64|124.24|125.64|124.24|125.64|124.24|125.64|124.24|1
1654598160000|2022-06-07 10:36:00|125.63|124.23|125.63|124.23|125.63|124.23|125.63|124.23|1
1654598180000|2022-06-07 10:36:20|125.62|124.22|125.62|124.22|125.62|124.22|125.62|124.22|1
1654598200000|2022-06-07 10:36:40|125.63|124.23|125.85|124.45|125.85|124.45|125.63|124.23|9
1654598210000|2022-06-07 10:36:50|125.84|124.44|125.8|124.4|125.84|124.44|125.8|124.4|3
1654598230000|2022-06-07 10:37:10|125.85|124.45|125.84|124.44|125.85|124.45|125.84|124.44|2
1654598240000|2022-06-07 10:37:20|125.85|124.45|125.85|124.45|125.85|124.45|125.85|124.45|1
1654598290000|2022-06-07 10:38:10|125.86|124.46|125.86|124.46|125.86|124.46|125.86|124.46|1
1654598300000|2022-06-07 10:38:20|125.88|124.48|125.95|124.55|125.95|124.55|125.88|124.48|2
1654598330000|2022-06-07 10:38:50|125.94|124.54|125.92|124.52|125.94|124.54|125.92|124.52|3
1654598350000|2022-06-07 10:39:10|125.91|124.51|125.91|124.51|125.91|124.51|125.91|124.51|1
1654598360000|2022-06-07 10:39:20|125.94|124.54|125.95|124.55|125.95|124.55|125.94|124.54|2
1654598380000|2022-06-07 10:39:40|125.96|124.56|125.91|124.51|125.96|124.56|125.91|124.51|5
1654598390000|2022-06-07 10:39:50|125.94|124.54|125.95|124.55|125.95|124.55|125.94|124.54|2
1654598400000|2022-06-07 10:40:00|125.96|124.56|125.96|124.56|125.96|124.56|125.96|124.56|1
1654598410000|2022-06-07 10:40:10|125.97|124.57|125.97|124.57|125.97|124.57|125.97|124.57|1
1654598420000|2022-06-07 10:40:20|125.96|124.56|125.97|124.57|125.97|124.57|125.96|124.56|2
1654598450000|2022-06-07 10:40:50|126.01|124.61|126|124.6|126.01|124.61|126|124.6|2
1654598460000|2022-06-07 10:41:00|125.99|124.59|125.99|124.59|125.99|124.59|125.99|124.59|1
1654598480000|2022-06-07 10:41:20|126|124.6|126|124.6|126|124.6|126|124.6|1
1654598490000|2022-06-07 10:41:30|125.99|124.59|125.99|124.59|125.99|124.59|125.99|124.59|1
1654598520000|2022-06-07 10:42:00|126|124.6|126.06|124.66|126.06|124.66|125.99|124.59|5
1654598530000|2022-06-07 10:42:10|126.05|124.65|126.07|124.67|126.07|124.67|126.05|124.65|2
1654598540000|2022-06-07 10:42:20|126.05|124.65|126.04|124.64|126.05|124.65|126.04|124.64|2
1654598550000|2022-06-07 10:42:30|126.05|124.65|126.05|124.65|126.06|124.66|126.05|124.65|3
1654598560000|2022-06-07 10:42:40|126.08|124.68|126.06|124.66|126.08|124.68|126.05|124.65|4
1654598570000|2022-06-07 10:42:50|126.07|124.67|126.05|124.65|126.07|124.67|126.05|124.65|3
1654598580000|2022-06-07 10:43:00|126.04|124.64|125.99|124.59|126.04|124.64|125.99|124.59|7
1654598590000|2022-06-07 10:43:10|126|124.6|126|124.6|126|124.6|126|124.6|1
1654598610000|2022-06-07 10:43:30|125.99|124.59|126.01|124.61|126.01|124.61|125.98|124.58|5
1654598620000|2022-06-07 10:43:40|126.02|124.62|126.02|124.62|126.02|124.62|126.02|124.62|1
1654598630000|2022-06-07 10:43:50|126.01|124.61|126|124.6|126.01|124.61|126|124.6|2
1654598640000|2022-06-07 10:44:00|126.01|124.61|126.01|124.61|126.01|124.61|126.01|124.61|1
1654598660000|2022-06-07 10:44:20|126.02|124.62|125.99|124.59|126.02|124.62|125.99|124.59|7
1654598670000|2022-06-07 10:44:30|125.98|124.58|125.98|124.58|125.98|124.58|125.98|124.58|1
1654598720000|2022-06-07 10:45:20|125.99|124.59|125.99|124.59|125.99|124.59|125.99|124.59|1
1654598730000|2022-06-07 10:45:30|125.98|124.58|125.98|124.58|125.98|124.58|125.98|124.58|1
1654598740000|2022-06-07 10:45:40|125.99|124.59|126.07|124.67|126.07|124.67|125.99|124.59|5
1654598760000|2022-06-07 10:46:00|126.06|124.66|126.07|124.67|126.07|124.67|126.06|124.66|2
1654598770000|2022-06-07 10:46:10|126.08|124.68|126.08|124.68|126.08|124.68|126.08|124.68|1
1654598790000|2022-06-07 10:46:30|126.09|124.69|126.08|124.68|126.09|124.69|126.08|124.68|2
1654598800000|2022-06-07 10:46:40|126.09|124.69|126.09|124.69|126.09|124.69|126.09|124.69|1
1654598810000|2022-06-07 10:46:50|126.08|124.68|126.08|124.68|126.08|124.68|126.08|124.68|1
1654598890000|2022-06-07 10:48:10|126.07|124.67|126.03|124.63|126.08|124.68|126.03|124.63|4
1654598900000|2022-06-07 10:48:20|126.02|124.62|126|124.6|126.02|124.62|126|124.6|5
1654598910000|2022-06-07 10:48:30|125.99|124.59|125.99|124.59|125.99|124.59|125.99|124.59|1
1654598980000|2022-06-07 10:49:40|126|124.6|126|124.6|126|124.6|126|124.6|1
1654598990000|2022-06-07 10:49:50|125.99|124.59|125.99|124.59|126|124.6|125.99|124.59|3
1654599000000|2022-06-07 10:50:00|126|124.6|126|124.6|126|124.6|126|124.6|1
1654599010000|2022-06-07 10:50:10|125.99|124.59|126|124.6|126|124.6|125.99|124.59|2
1654599020000|2022-06-07 10:50:20|125.99|124.59|126|124.6|126|124.6|125.99|124.59|2
1654599050000|2022-06-07 10:50:50|125.99|124.59|126.04|124.64|126.04|124.64|125.99|124.59|7
1654599060000|2022-06-07 10:51:00|126.03|124.63|126.05|124.65|126.05|124.65|126.03|124.63|5
1654599070000|2022-06-07 10:51:10|126.03|124.63|126|124.6|126.03|124.63|126|124.6|4
1654599100000|2022-06-07 10:51:40|126.01|124.61|126.01|124.61|126.01|124.61|126.01|124.61|1
1654599120000|2022-06-07 10:52:00|126|124.6|126.01|124.61|126.01|124.61|126|124.6|2
1654599130000|2022-06-07 10:52:10|126.03|124.63|126.09|124.69|126.09|124.69|126.03|124.63|5
1654599140000|2022-06-07 10:52:20|126.1|124.7|126.1|124.7|126.1|124.7|126.09|124.69|3
1654599150000|2022-06-07 10:52:30|126.12|124.72|126.11|124.71|126.13|124.73|126.11|124.71|3
1654599180000|2022-06-07 10:53:00|126.1|124.7|126.08|124.68|126.1|124.7|126.08|124.68|2
1654599190000|2022-06-07 10:53:10|126.03|124.63|125.99|124.59|126.03|124.63|125.99|124.59|4
1654599210000|2022-06-07 10:53:30|126|124.6|126|124.6|126|124.6|126|124.6|1
1654599220000|2022-06-07 10:53:40|125.99|124.59|125.99|124.59|125.99|124.59|125.99|124.59|1
1654599270000|2022-06-07 10:54:30|126|124.6|125.99|124.59|126|124.6|125.99|124.59|2
1654599300000|2022-06-07 10:55:00|125.98|124.58|125.99|124.59|126|124.6|125.98|124.58|4
1654599360000|2022-06-07 10:56:00|126|124.6|125.99|124.59|126|124.6|125.99|124.59|2
1654599380000|2022-06-07 10:56:20|126|124.6|125.99|124.59|126|124.6|125.99|124.59|4
1654599400000|2022-06-07 10:56:40|126|124.6|126.07|124.67|126.1|124.7|126|124.6|8
1654599430000|2022-06-07 10:57:10|126.08|124.68|126.08|124.68|126.08|124.68|126.08|124.68|1
1654599440000|2022-06-07 10:57:20|126.09|124.69|126.09|124.69|126.09|124.69|126.09|124.69|1
1654599480000|2022-06-07 10:58:00|126.1|124.7|126.1|124.7|126.1|124.7|126.09|124.69|3
1654599530000|2022-06-07 10:58:50|126.09|124.69|125.97|124.57|126.09|124.69|125.96|124.56|9
1654599540000|2022-06-07 10:59:00|125.96|124.56|125.96|124.56|125.97|124.57|125.96|124.56|3
1654599550000|2022-06-07 10:59:10|125.9|124.5|125.79|124.39|125.91|124.51|125.79|124.39|8
1654599560000|2022-06-07 10:59:20|125.8|124.4|125.61|124.21|125.8|124.4|125.61|124.21|16
1654599570000|2022-06-07 10:59:30|125.62|124.22|125.65|124.25|125.66|124.26|125.62|124.22|5
1654599580000|2022-06-07 10:59:40|125.63|124.23|125.62|124.22|125.63|124.23|125.62|124.22|2
1654599590000|2022-06-07 10:59:50|125.61|124.21|125.59|124.19|125.61|124.21|125.58|124.18|5
1654599600000|2022-06-07 11:00:00|125.58|124.18|125.66|124.26|125.66|124.26|125.57|124.17|10
1654599610000|2022-06-07 11:00:10|125.67|124.27|125.79|124.39|125.79|124.39|125.67|124.27|6
1654599620000|2022-06-07 11:00:20|125.77|124.37|125.77|124.37|125.77|124.37|125.76|124.36|3
1654599630000|2022-06-07 11:00:30|125.79|124.39|125.78|124.38|125.79|124.39|125.78|124.38|2
1654599640000|2022-06-07 11:00:40|125.8|124.4|125.71|124.31|125.81|124.41|125.71|124.31|7
1654599650000|2022-06-07 11:00:50|125.7|124.3|125.67|124.27|125.7|124.3|125.67|124.27|6
1654599660000|2022-06-07 11:01:00|125.66|124.26|125.52|124.12|125.66|124.26|125.52|124.12|9
1654599670000|2022-06-07 11:01:10|125.51|124.11|125.48|124.08|125.51|124.11|125.48|124.08|6
1654599680000|2022-06-07 11:01:20|125.47|124.07|125.46|124.06|125.47|124.07|125.46|124.06|2
1654599690000|2022-06-07 11:01:30|125.48|124.08|125.48|124.08|125.49|124.09|125.48|124.08|3
1654599700000|2022-06-07 11:01:40|125.47|124.07|125.38|123.98|125.47|124.07|125.38|123.98|6
1654599710000|2022-06-07 11:01:50|125.37|123.97|125.3|123.9|125.37|123.97|125.3|123.9|5
1654599720000|2022-06-07 11:02:00|125.31|123.91|125.37|123.97|125.38|123.98|125.31|123.91|4
1654599730000|2022-06-07 11:02:10|125.36|123.96|125.39|123.99|125.39|123.99|125.36|123.96|5
1654599740000|2022-06-07 11:02:20|125.38|123.98|125.08|123.68|125.39|123.99|125.07|123.67|22
1654599750000|2022-06-07 11:02:30|125.07|123.67|124.91|123.51|125.1|123.7|124.91|123.51|13
1654599760000|2022-06-07 11:02:40|124.9|123.5|124.42|123.02|124.9|123.5|124.42|123.02|21
1654599770000|2022-06-07 11:02:50|124.43|123.03|124.27|122.87|124.43|123.03|124.12|122.72|20
1654599780000|2022-06-07 11:03:00|124.3|122.9|124.47|123.07|124.6|123.2|124.3|122.9|22
1654599790000|2022-06-07 11:03:10|124.46|123.06|124.57|123.17|124.58|123.18|124.43|123.03|17
1654599800000|2022-06-07 11:03:20|124.58|123.18|124.51|123.11|124.58|123.18|124.51|123.11|18
1654599810000|2022-06-07 11:03:30|124.5|123.1|124.52|123.12|124.59|123.19|124.5|123.1|15
1654599820000|2022-06-07 11:03:40|124.51|123.11|124.38|122.98|124.51|123.11|124.29|122.89|22
1654599830000|2022-06-07 11:03:50|124.39|122.99|124.11|122.71|124.39|122.99|124.1|122.7|21
1654599840000|2022-06-07 11:04:00|124.1|122.7|124.29|122.89|124.29|122.89|124.1|122.7|11
1654599850000|2022-06-07 11:04:10|124.3|122.9|124.11|122.71|124.3|122.9|124.11|122.71|13
1654599860000|2022-06-07 11:04:20|124.1|122.7|124.16|122.76|124.18|122.78|124.1|122.7|7
1654599870000|2022-06-07 11:04:30|124.15|122.75|124.09|122.69|124.15|122.75|124.08|122.68|7
1654599880000|2022-06-07 11:04:40|124.08|122.68|124.1|122.7|124.1|122.7|124.07|122.67|12
1654599890000|2022-06-07 11:04:50|124.11|122.71|124.2|122.8|124.28|122.88|124.1|122.7|12
1654599900000|2022-06-07 11:05:00|124.21|122.81|124.22|122.82|124.22|122.82|124.2|122.8|6
1654599910000|2022-06-07 11:05:10|124.26|122.86|124.33|122.93|124.36|122.96|124.26|122.86|9
1654599920000|2022-06-07 11:05:20|124.32|122.92|124.31|122.91|124.33|122.93|124.31|122.91|5
1654599930000|2022-06-07 11:05:30|124.32|122.92|124.36|122.96|124.36|122.96|124.32|122.92|4
1654599940000|2022-06-07 11:05:40|124.37|122.97|124.37|122.97|124.37|122.97|124.37|122.97|1
1654599960000|2022-06-07 11:06:00|124.38|122.98|124.49|123.09|124.49|123.09|124.38|122.98|6
1654599970000|2022-06-07 11:06:10|124.5|123.1|124.41|123.01|124.5|123.1|124.39|122.99|7
1654599980000|2022-06-07 11:06:20|124.4|123|124.47|123.07|124.47|123.07|124.4|123|5
1654599990000|2022-06-07 11:06:30|124.49|123.09|124.56|123.16|124.57|123.17|124.49|123.09|8
1654600000000|2022-06-07 11:06:40|124.57|123.17|124.66|123.26|124.66|123.26|124.57|123.17|9
1654600010000|2022-06-07 11:06:50|124.6|123.2|124.67|123.27|124.67|123.27|124.6|123.2|10
1654600020000|2022-06-07 11:07:00|124.74|123.34|124.98|123.58|124.98|123.58|124.74|123.34|11
1654600030000|2022-06-07 11:07:10|124.99|123.59|124.82|123.42|124.99|123.59|124.82|123.42|7
1654600040000|2022-06-07 11:07:20|124.83|123.43|124.72|123.32|124.86|123.46|124.71|123.31|11
1654600050000|2022-06-07 11:07:30|124.71|123.31|124.7|123.3|124.71|123.31|124.7|123.3|2
1654600060000|2022-06-07 11:07:40|124.71|123.31|124.77|123.37|124.77|123.37|124.71|123.31|3
1654600070000|2022-06-07 11:07:50|124.78|123.38|124.88|123.48|124.88|123.48|124.78|123.38|12
1654600080000|2022-06-07 11:08:00|124.87|123.47|124.81|123.41|124.87|123.47|124.8|123.4|4
1654600090000|2022-06-07 11:08:10|124.8|123.4|124.82|123.42|124.82|123.42|124.8|123.4|6
1654600100000|2022-06-07 11:08:20|124.81|123.41|124.59|123.19|124.81|123.41|124.58|123.18|11
1654600110000|2022-06-07 11:08:30|124.58|123.18|124.58|123.18|124.6|123.2|124.55|123.15|11
1654600120000|2022-06-07 11:08:40|124.59|123.19|124.57|123.17|124.59|123.19|124.57|123.17|3
1654600130000|2022-06-07 11:08:50|124.56|123.16|124.5|123.1|124.56|123.16|124.49|123.09|7
1654600140000|2022-06-07 11:09:00|124.52|123.12|124.53|123.13|124.55|123.15|124.52|123.12|4
1654600150000|2022-06-07 11:09:10|124.57|123.17|124.59|123.19|124.6|123.2|124.57|123.17|4
1654600160000|2022-06-07 11:09:20|124.58|123.18|124.5|123.1|124.58|123.18|124.5|123.1|6
1654600170000|2022-06-07 11:09:30|124.51|123.11|124.54|123.14|124.54|123.14|124.5|123.1|3
1654600180000|2022-06-07 11:09:40|124.57|123.17|124.66|123.26|124.67|123.27|124.54|123.14|13
1654600200000|2022-06-07 11:10:00|124.63|123.23|124.58|123.18|124.66|123.26|124.58|123.18|13
1654600210000|2022-06-07 11:10:10|124.57|123.17|124.39|122.99|124.57|123.17|124.39|122.99|14
1654600220000|2022-06-07 11:10:20|124.4|123|124.35|122.95|124.47|123.07|124.35|122.95|10
1654600230000|2022-06-07 11:10:30|124.34|122.94|124.25|122.85|124.36|122.96|124.25|122.85|10
1654600240000|2022-06-07 11:10:40|124.23|122.83|124.12|122.72|124.23|122.83|124.12|122.72|17
1654600250000|2022-06-07 11:10:50|124.11|122.71|124.1|122.7|124.11|122.71|124.09|122.69|4
1654600260000|2022-06-07 11:11:00|124.09|122.69|124.08|122.68|124.09|122.69|124.08|122.68|8
1654600270000|2022-06-07 11:11:10|124.07|122.67|123.97|122.57|124.08|122.68|123.97|122.57|14
1654600280000|2022-06-07 11:11:20|123.99|122.59|124.17|122.77|124.17|122.77|123.98|122.58|16
1654600290000|2022-06-07 11:11:30|124.16|122.76|124.29|122.89|124.29|122.89|124.16|122.76|14
1654600300000|2022-06-07 11:11:40|124.33|122.93|124.31|122.91|124.39|122.99|124.29|122.89|8
1654600310000|2022-06-07 11:11:50|124.3|122.9|124.3|122.9|124.3|122.9|124.27|122.87|9
1654600320000|2022-06-07 11:12:00|124.29|122.89|124.4|123|124.41|123.01|124.28|122.88|9
1654600330000|2022-06-07 11:12:10|124.39|122.99|124.42|123.02|124.43|123.03|124.38|122.98|7
1654600340000|2022-06-07 11:12:20|124.43|123.03|124.4|123|124.45|123.05|124.38|122.98|10
1654600350000|2022-06-07 11:12:30|124.39|122.99|124.44|123.04|124.45|123.05|124.39|122.99|5
1654600360000|2022-06-07 11:12:40|124.43|123.03|124.38|122.98|124.43|123.03|124.38|122.98|5
1654600370000|2022-06-07 11:12:50|124.39|122.99|124.3|122.9|124.39|122.99|124.29|122.89|12
1654600380000|2022-06-07 11:13:00|124.31|122.91|124.33|122.93|124.4|123|124.31|122.91|11
1654600390000|2022-06-07 11:13:10|124.32|122.92|124.28|122.88|124.32|122.92|124.27|122.87|8
1654600400000|2022-06-07 11:13:20|124.29|122.89|124.21|122.81|124.29|122.89|124.21|122.81|9
1654600410000|2022-06-07 11:13:30|124.22|122.82|124.22|122.82|124.28|122.88|124.21|122.81|9
1654600420000|2022-06-07 11:13:40|124.21|122.81|124.28|122.88|124.28|122.88|124.21|122.81|6
1654600440000|2022-06-07 11:14:00|124.27|122.87|124.27|122.87|124.28|122.88|124.26|122.86|8
1654600450000|2022-06-07 11:14:10|124.28|122.88|124.29|122.89|124.29|122.89|124.28|122.88|4
1654600460000|2022-06-07 11:14:20|124.28|122.88|124.26|122.86|124.28|122.88|124.24|122.84|7
1654600470000|2022-06-07 11:14:30|124.25|122.85|124.21|122.81|124.25|122.85|124.2|122.8|9
1654600480000|2022-06-07 11:14:40|124.2|122.8|124.27|122.87|124.27|122.87|124.2|122.8|4
1654600490000|2022-06-07 11:14:50|124.28|122.88|124.28|122.88|124.29|122.89|124.28|122.88|3
1654600500000|2022-06-07 11:15:00|124.27|122.87|124.19|122.79|124.28|122.88|124.18|122.78|13
1654600510000|2022-06-07 11:15:10|124.18|122.78|124.26|122.86|124.26|122.86|124.18|122.78|10
1654600520000|2022-06-07 11:15:20|124.25|122.85|124.28|122.88|124.28|122.88|124.25|122.85|4
1654600530000|2022-06-07 11:15:30|124.29|122.89|124.35|122.95|124.35|122.95|124.29|122.89|4
1654600540000|2022-06-07 11:15:40|124.36|122.96|124.4|123|124.4|123|124.36|122.96|5
1654600550000|2022-06-07 11:15:50|124.41|123.01|124.41|123.01|124.48|123.08|124.4|123|19
1654600560000|2022-06-07 11:16:00|124.45|123.05|124.47|123.07|124.47|123.07|124.45|123.05|5
1654600570000|2022-06-07 11:16:10|124.48|123.08|124.4|123|124.48|123.08|124.4|123|6
1654600580000|2022-06-07 11:16:20|124.41|123.01|124.47|123.07|124.47|123.07|124.41|123.01|3
1654600590000|2022-06-07 11:16:30|124.48|123.08|124.48|123.08|124.48|123.08|124.47|123.07|3
1654600600000|2022-06-07 11:16:40|124.47|123.07|124.48|123.08|124.48|123.08|124.47|123.07|2
1654600610000|2022-06-07 11:16:50|124.49|123.09|124.48|123.08|124.49|123.09|124.47|123.07|5
1654600620000|2022-06-07 11:17:00|124.47|123.07|124.45|123.05|124.49|123.09|124.45|123.05|8
1654600630000|2022-06-07 11:17:10|124.46|123.06|124.48|123.08|124.48|123.08|124.44|123.04|8
1654600650000|2022-06-07 11:17:30|124.47|123.07|124.48|123.08|124.49|123.09|124.47|123.07|3
1654600660000|2022-06-07 11:17:40|124.47|123.07|124.48|123.08|124.48|123.08|124.47|123.07|2
1654600670000|2022-06-07 11:17:50|124.47|123.07|124.48|123.08|124.49|123.09|124.47|123.07|4
1654600680000|2022-06-07 11:18:00|124.49|123.09|124.49|123.09|124.49|123.09|124.49|123.09|1
1654600730000|2022-06-07 11:18:50|124.56|123.16|124.56|123.16|124.57|123.17|124.56|123.16|3
1654600740000|2022-06-07 11:19:00|124.57|123.17|124.58|123.18|124.58|123.18|124.57|123.17|2
1654600750000|2022-06-07 11:19:10|124.57|123.17|124.48|123.08|124.57|123.17|124.48|123.08|7
1654600760000|2022-06-07 11:19:20|124.49|123.09|124.49|123.09|124.49|123.09|124.48|123.08|5
1654600770000|2022-06-07 11:19:30|124.48|123.08|124.56|123.16|124.56|123.16|124.48|123.08|4
1654600780000|2022-06-07 11:19:40|124.55|123.15|124.5|123.1|124.55|123.15|124.48|123.08|12
1654600790000|2022-06-07 11:19:50|124.49|123.09|124.56|123.16|124.56|123.16|124.49|123.09|5
1654600800000|2022-06-07 11:20:00|124.54|123.14|124.51|123.11|124.54|123.14|124.51|123.11|3
1654600810000|2022-06-07 11:20:10|124.5|123.1|124.5|123.1|124.51|123.11|124.49|123.09|7
1654600820000|2022-06-07 11:20:20|124.49|123.09|124.37|122.97|124.49|123.09|124.37|122.97|9
1654600830000|2022-06-07 11:20:30|124.36|122.96|124.31|122.91|124.36|122.96|124.3|122.9|7
1654600840000|2022-06-07 11:20:40|124.3|122.9|124.2|122.8|124.3|122.9|124.2|122.8|13
1654600850000|2022-06-07 11:20:50|124.19|122.79|124.19|122.79|124.2|122.8|124.19|122.79|7
1654600860000|2022-06-07 11:21:00|124.18|122.78|124.1|122.7|124.19|122.79|124.1|122.7|9
1654600870000|2022-06-07 11:21:10|124.09|122.69|124.1|122.7|124.1|122.7|124.09|122.69|2
1654600880000|2022-06-07 11:21:20|124.09|122.69|124.09|122.69|124.09|122.69|124.09|122.69|1
1654600890000|2022-06-07 11:21:30|124.08|122.68|124.11|122.71|124.11|122.71|124.07|122.67|9
1654600900000|2022-06-07 11:21:40|124.12|122.72|124.11|122.71|124.18|122.78|124.1|122.7|22
1654600910000|2022-06-07 11:21:50|124.12|122.72|124.11|122.71|124.12|122.72|124.11|122.71|2
1654600920000|2022-06-07 11:22:00|124.1|122.7|124.08|122.68|124.1|122.7|123.99|122.59|14
1654600930000|2022-06-07 11:22:10|124.07|122.67|124.09|122.69|124.09|122.69|124.06|122.66|5
1654600940000|2022-06-07 11:22:20|124.14|122.74|124.15|122.75|124.15|122.75|124.14|122.74|2
1654600950000|2022-06-07 11:22:30|124.16|122.76|124.27|122.87|124.27|122.87|124.16|122.76|7
1654600960000|2022-06-07 11:22:40|124.29|122.89|124.3|122.9|124.31|122.91|124.27|122.87|8
1654600970000|2022-06-07 11:22:50|124.33|122.93|124.36|122.96|124.36|122.96|124.33|122.93|3
1654600980000|2022-06-07 11:23:00|124.37|122.97|124.39|122.99|124.43|123.03|124.37|122.97|5
1654600990000|2022-06-07 11:23:10|124.38|122.98|124.3|122.9|124.38|122.98|124.3|122.9|5
1654601000000|2022-06-07 11:23:20|124.29|122.89|124.29|122.89|124.29|122.89|124.28|122.88|3
1654601010000|2022-06-07 11:23:30|124.3|122.9|124.37|122.97|124.37|122.97|124.29|122.89|6
1654601020000|2022-06-07 11:23:40|124.38|122.98|124.38|122.98|124.38|122.98|124.38|122.98|1
1654601040000|2022-06-07 11:24:00|124.39|122.99|124.4|123|124.4|123|124.39|122.99|2
1654601050000|2022-06-07 11:24:10|124.39|122.99|124.39|122.99|124.39|122.99|124.39|122.99|1
1654601060000|2022-06-07 11:24:20|124.4|123|124.4|123|124.4|123|124.4|123|1
1654601070000|2022-06-07 11:24:30|124.39|122.99|124.38|122.98|124.39|122.99|124.38|122.98|2
1654601080000|2022-06-07 11:24:40|124.39|122.99|124.38|122.98|124.39|122.99|124.38|122.98|4
1654601090000|2022-06-07 11:24:50|124.4|123|124.39|122.99|124.4|123|124.39|122.99|2
1654601110000|2022-06-07 11:25:10|124.4|123|124.39|122.99|124.4|123|124.39|122.99|2
1654601140000|2022-06-07 11:25:40|124.38|122.98|124.39|122.99|124.4|123|124.38|122.98|3
1654601160000|2022-06-07 11:26:00|124.36|122.96|124.3|122.9|124.36|122.96|124.3|122.9|5
1654601170000|2022-06-07 11:26:10|124.29|122.89|124.28|122.88|124.31|122.91|124.28|122.88|5
1654601180000|2022-06-07 11:26:20|124.24|122.84|124.2|122.8|124.26|122.86|124.2|122.8|8
1654601190000|2022-06-07 11:26:30|124.21|122.81|124.19|122.79|124.22|122.82|124.19|122.79|5
1654601200000|2022-06-07 11:26:40|124.2|122.8|124.17|122.77|124.2|122.8|124.11|122.71|13
1654601210000|2022-06-07 11:26:50|124.16|122.76|124.17|122.77|124.18|122.78|124.11|122.71|10
1654601220000|2022-06-07 11:27:00|124.16|122.76|124.18|122.78|124.18|122.78|124.1|122.7|9
1654601230000|2022-06-07 11:27:10|124.17|122.77|124.18|122.78|124.19|122.79|124.17|122.77|3
1654601240000|2022-06-07 11:27:20|124.17|122.77|124.26|122.86|124.27|122.87|124.17|122.77|11
1654601250000|2022-06-07 11:27:30|124.27|122.87|124.28|122.88|124.28|122.88|124.27|122.87|2
1654601260000|2022-06-07 11:27:40|124.27|122.87|124.27|122.87|124.27|122.87|124.27|122.87|1
1654601270000|2022-06-07 11:27:50|124.28|122.88|124.36|122.96|124.36|122.96|124.28|122.88|5
1654601280000|2022-06-07 11:28:00|124.38|122.98|124.41|123.01|124.41|123.01|124.38|122.98|2
1654601300000|2022-06-07 11:28:20|124.4|123|124.49|123.09|124.49|123.09|124.4|123|7
1654601310000|2022-06-07 11:28:30|124.48|123.08|124.47|123.07|124.48|123.08|124.47|123.07|2
1654601320000|2022-06-07 11:28:40|124.46|123.06|124.47|123.07|124.48|123.08|124.4|123|12
1654601330000|2022-06-07 11:28:50|124.48|123.08|124.48|123.08|124.48|123.08|124.47|123.07|3
1654601340000|2022-06-07 11:29:00|124.49|123.09|124.5|123.1|124.51|123.11|124.48|123.08|5
1654601350000|2022-06-07 11:29:10|124.49|123.09|124.51|123.11|124.51|123.11|124.47|123.07|6
1654601360000|2022-06-07 11:29:20|124.5|123.1|124.48|123.08|124.5|123.1|124.47|123.07|5
1654601370000|2022-06-07 11:29:30|124.49|123.09|124.49|123.09|124.51|123.11|124.49|123.09|5
1654601380000|2022-06-07 11:29:40|124.48|123.08|124.48|123.08|124.49|123.09|124.47|123.07|5
1654601390000|2022-06-07 11:29:50|124.49|123.09|124.47|123.07|124.49|123.09|124.47|123.07|3
1654601400000|2022-06-07 11:30:00|124.48|123.08|124.37|122.97|124.48|123.08|124.37|122.97|9
1654601410000|2022-06-07 11:30:10|124.36|122.96|124.31|122.91|124.37|122.97|124.29|122.89|12
1654601420000|2022-06-07 11:30:20|124.3|122.9|124.29|122.89|124.3|122.9|124.28|122.88|5
1654601430000|2022-06-07 11:30:30|124.3|122.9|124.38|122.98|124.38|122.98|124.29|122.89|6
1654601440000|2022-06-07 11:30:40|124.39|122.99|124.44|123.04|124.45|123.05|124.39|122.99|8
1654601450000|2022-06-07 11:30:50|124.42|123.02|124.42|123.02|124.42|123.02|124.4|123|5
1654601460000|2022-06-07 11:31:00|124.41|123.01|124.47|123.07|124.47|123.07|124.4|123|7
1654601490000|2022-06-07 11:31:30|124.5|123.1|124.51|123.11|124.52|123.12|124.5|123.1|4
1654601500000|2022-06-07 11:31:40|124.52|123.12|124.56|123.16|124.56|123.16|124.51|123.11|5
1654601510000|2022-06-07 11:31:50|124.52|123.12|124.5|123.1|124.52|123.12|124.48|123.08|7
1654601520000|2022-06-07 11:32:00|124.51|123.11|124.51|123.11|124.51|123.11|124.51|123.11|1
1654601530000|2022-06-07 11:32:10|124.5|123.1|124.5|123.1|124.5|123.1|124.5|123.1|1
1654601540000|2022-06-07 11:32:20|124.49|123.09|124.49|123.09|124.49|123.09|124.48|123.08|3
1654601550000|2022-06-07 11:32:30|124.48|123.08|124.47|123.07|124.49|123.09|124.47|123.07|4
1654601560000|2022-06-07 11:32:40|124.48|123.08|124.49|123.09|124.49|123.09|124.48|123.08|2
1654601570000|2022-06-07 11:32:50|124.48|123.08|124.41|123.01|124.48|123.08|124.41|123.01|4
1654601580000|2022-06-07 11:33:00|124.4|123|124.39|122.99|124.4|123|124.39|122.99|2
1654601590000|2022-06-07 11:33:10|124.4|123|124.4|123|124.41|123.01|124.39|122.99|4
1654601610000|2022-06-07 11:33:30|124.39|122.99|124.39|122.99|124.39|122.99|124.39|122.99|1
1654601620000|2022-06-07 11:33:40|124.38|122.98|124.37|122.97|124.39|122.99|124.37|122.97|3
1654601630000|2022-06-07 11:33:50|124.36|122.96|124.38|122.98|124.39|122.99|124.35|122.95|4
1654601650000|2022-06-07 11:34:10|124.39|122.99|124.39|122.99|124.39|122.99|124.39|122.99|1
1654601660000|2022-06-07 11:34:20|124.38|122.98|124.39|122.99|124.39|122.99|124.38|122.98|2
1654601670000|2022-06-07 11:34:30|124.38|122.98|124.38|122.98|124.38|122.98|124.38|122.98|1
1654601680000|2022-06-07 11:34:40|124.39|122.99|124.37|122.97|124.39|122.99|124.36|122.96|5
1654601690000|2022-06-07 11:34:50|124.36|122.96|124.34|122.94|124.36|122.96|124.33|122.93|4
1654601700000|2022-06-07 11:35:00|124.33|122.93|124.34|122.94|124.36|122.96|124.33|122.93|5
1654601710000|2022-06-07 11:35:10|124.36|122.96|124.39|122.99|124.41|123.01|124.34|122.94|14
1654601720000|2022-06-07 11:35:20|124.38|122.98|124.38|122.98|124.39|122.99|124.38|122.98|3
1654601730000|2022-06-07 11:35:30|124.37|122.97|124.37|122.97|124.37|122.97|124.37|122.97|1
1654601740000|2022-06-07 11:35:40|124.38|122.98|124.38|122.98|124.38|122.98|124.38|122.98|1
1654601750000|2022-06-07 11:35:50|124.4|123|124.37|122.97|124.4|123|124.37|122.97|4
1654601760000|2022-06-07 11:36:00|124.36|122.96|124.38|122.98|124.38|122.98|124.35|122.95|5
1654601770000|2022-06-07 11:36:10|124.37|122.97|124.38|122.98|124.38|122.98|124.36|122.96|5
1654601780000|2022-06-07 11:36:20|124.37|122.97|124.36|122.96|124.37|122.97|124.36|122.96|4
1654601790000|2022-06-07 11:36:30|124.35|122.95|124.29|122.89|124.35|122.95|124.29|122.89|6
1654601800000|2022-06-07 11:36:40|124.27|122.87|124.27|122.87|124.27|122.87|124.26|122.86|3
1654601810000|2022-06-07 11:36:50|124.25|122.85|124.2|122.8|124.25|122.85|124.2|122.8|4
1654601820000|2022-06-07 11:37:00|124.16|122.76|124.09|122.69|124.16|122.76|124.09|122.69|8
1654601830000|2022-06-07 11:37:10|124.11|122.71|124.09|122.69|124.11|122.71|124.09|122.69|3
1654601840000|2022-06-07 11:37:20|124.1|122.7|124.08|122.68|124.11|122.71|124.08|122.68|6
1654601850000|2022-06-07 11:37:30|124.09|122.69|124.1|122.7|124.1|122.7|124.09|122.69|2
1654601860000|2022-06-07 11:37:40|124.11|122.71|124.2|122.8|124.2|122.8|124.11|122.71|13
1654601870000|2022-06-07 11:37:50|124.21|122.81|124.27|122.87|124.27|122.87|124.2|122.8|7
1654601890000|2022-06-07 11:38:10|124.22|122.82|124.18|122.78|124.22|122.82|124.18|122.78|5
1654601900000|2022-06-07 11:38:20|124.19|122.79|124.18|122.78|124.21|122.81|124.18|122.78|6
1654601910000|2022-06-07 11:38:30|124.2|122.8|124.18|122.78|124.2|122.8|124.18|122.78|3
1654601920000|2022-06-07 11:38:40|124.19|122.79|124.18|122.78|124.21|122.81|124.18|122.78|7
1654601930000|2022-06-07 11:38:50|124.17|122.77|124.18|122.78|124.19|122.79|124.17|122.77|3
1654601940000|2022-06-07 11:39:00|124.19|122.79|124.19|122.79|124.2|122.8|124.19|122.79|3
1654601950000|2022-06-07 11:39:10|124.21|122.81|124.28|122.88|124.28|122.88|124.21|122.81|5
1654601960000|2022-06-07 11:39:20|124.27|122.87|124.27|122.87|124.27|122.87|124.27|122.87|1
1654601970000|2022-06-07 11:39:30|124.26|122.86|124.26|122.86|124.27|122.87|124.24|122.84|4
1654601980000|2022-06-07 11:39:40|124.24|122.84|124.23|122.83|124.26|122.86|124.23|122.83|3
1654601990000|2022-06-07 11:39:50|124.26|122.86|124.27|122.87|124.27|122.87|124.25|122.85|3
1654602000000|2022-06-07 11:40:00|124.26|122.86|124.2|122.8|124.27|122.87|124.2|122.8|7
1654602010000|2022-06-07 11:40:10|124.19|122.79|124.26|122.86|124.28|122.88|124.19|122.79|6
1654602020000|2022-06-07 11:40:20|124.25|122.85|124.2|122.8|124.25|122.85|124.2|122.8|4
1654602030000|2022-06-07 11:40:30|124.19|122.79|124.28|122.88|124.28|122.88|124.19|122.79|10
1654602040000|2022-06-07 11:40:40|124.3|122.9|124.3|122.9|124.3|122.9|124.29|122.89|5
1654602060000|2022-06-07 11:41:00|124.29|122.89|124.28|122.88|124.29|122.89|124.28|122.88|2
1654602080000|2022-06-07 11:41:20|124.3|122.9|124.28|122.88|124.3|122.9|124.28|122.88|3
1654602090000|2022-06-07 11:41:30|124.3|122.9|124.29|122.89|124.3|122.9|124.29|122.89|2
1654602100000|2022-06-07 11:41:40|124.28|122.88|124.28|122.88|124.28|122.88|124.28|122.88|1
1654602110000|2022-06-07 11:41:50|124.29|122.89|124.28|122.88|124.29|122.89|124.28|122.88|2
1654602120000|2022-06-07 11:42:00|124.29|122.89|124.29|122.89|124.29|122.89|124.28|122.88|3
1654602130000|2022-06-07 11:42:10|124.28|122.88|124.29|122.89|124.29|122.89|124.28|122.88|2
1654602160000|2022-06-07 11:42:40|124.28|122.88|124.28|122.88|124.29|122.89|124.28|122.88|3
1654602170000|2022-06-07 11:42:50|124.29|122.89|124.29|122.89|124.29|122.89|124.28|122.88|5
1654602180000|2022-06-07 11:43:00|124.28|122.88|124.29|122.89|124.29|122.89|124.28|122.88|4
1654602190000|2022-06-07 11:43:10|124.28|122.88|124.28|122.88|124.28|122.88|124.28|122.88|1
1654602200000|2022-06-07 11:43:20|124.27|122.87|124.27|122.87|124.27|122.87|124.27|122.87|1
1654602210000|2022-06-07 11:43:30|124.29|122.89|124.28|122.88|124.29|122.89|124.28|122.88|4
1654602220000|2022-06-07 11:43:40|124.27|122.87|124.28|122.88|124.29|122.89|124.27|122.87|3
1654602230000|2022-06-07 11:43:50|124.27|122.87|124.27|122.87|124.27|122.87|124.27|122.87|1
1654602240000|2022-06-07 11:44:00|124.29|122.89|124.28|122.88|124.29|122.89|124.28|122.88|2
1654602250000|2022-06-07 11:44:10|124.27|122.87|124.37|122.97|124.37|122.97|124.27|122.87|4
1654602280000|2022-06-07 11:44:40|124.36|122.96|124.3|122.9|124.36|122.96|124.3|122.9|6
1654602290000|2022-06-07 11:44:50|124.34|122.94|124.31|122.91|124.34|122.94|124.31|122.91|3
1654602300000|2022-06-07 11:45:00|124.32|122.92|124.31|122.91|124.32|122.92|124.31|122.91|2
1654602310000|2022-06-07 11:45:10|124.32|122.92|124.31|122.91|124.32|122.92|124.31|122.91|2
1654602320000|2022-06-07 11:45:20|124.33|122.93|124.31|122.91|124.33|122.93|124.31|122.91|3
1654602340000|2022-06-07 11:45:40|124.36|122.96|124.3|122.9|124.36|122.96|124.3|122.9|5
1654602350000|2022-06-07 11:45:50|124.29|122.89|124.31|122.91|124.31|122.91|124.29|122.89|2
1654602360000|2022-06-07 11:46:00|124.32|122.92|124.3|122.9|124.32|122.92|124.29|122.89|7
1654602370000|2022-06-07 11:46:10|124.29|122.89|124.23|122.83|124.3|122.9|124.23|122.83|6
1654602380000|2022-06-07 11:46:20|124.22|122.82|124.25|122.85|124.25|122.85|124.21|122.81|4
1654602390000|2022-06-07 11:46:30|124.24|122.84|124.18|122.78|124.24|122.84|124.16|122.76|9
1654602400000|2022-06-07 11:46:40|124.17|122.77|124.21|122.81|124.21|122.81|124.17|122.77|4
1654602410000|2022-06-07 11:46:50|124.2|122.8|124.29|122.89|124.3|122.9|124.2|122.8|9
1654602420000|2022-06-07 11:47:00|124.32|122.92|124.36|122.96|124.37|122.97|124.29|122.89|9
1654602430000|2022-06-07 11:47:10|124.37|122.97|124.37|122.97|124.37|122.97|124.37|122.97|1
1654602440000|2022-06-07 11:47:20|124.38|122.98|124.46|123.06|124.46|123.06|124.37|122.97|7
1654602450000|2022-06-07 11:47:30|124.45|123.05|124.39|122.99|124.45|123.05|124.39|122.99|6
1654602460000|2022-06-07 11:47:40|124.4|123|124.41|123.01|124.42|123.02|124.4|123|4
1654602470000|2022-06-07 11:47:50|124.4|123|124.41|123.01|124.44|123.04|124.4|123|7
1654602480000|2022-06-07 11:48:00|124.42|123.02|124.4|123|124.42|123.02|124.4|123|3
1654602490000|2022-06-07 11:48:10|124.38|122.98|124.37|122.97|124.38|122.98|124.35|122.95|5
1654602500000|2022-06-07 11:48:20|124.38|122.98|124.39|122.99|124.4|123|124.38|122.98|4
1654602510000|2022-06-07 11:48:30|124.38|122.98|124.39|122.99|124.39|122.99|124.38|122.98|2
1654602520000|2022-06-07 11:48:40|124.38|122.98|124.4|123|124.4|123|124.38|122.98|2
1654602600000|2022-06-07 11:50:00|124.39|122.99|124.38|122.98|124.39|122.99|124.37|122.97|7
1654602610000|2022-06-07 11:50:10|124.4|123|124.39|122.99|124.4|123|124.39|122.99|2
1654602640000|2022-06-07 11:50:40|124.38|122.98|124.4|123|124.4|123|124.38|122.98|4
1654602660000|2022-06-07 11:51:00|124.39|122.99|124.4|123|124.4|123|124.39|122.99|2
1654602670000|2022-06-07 11:51:10|124.46|123.06|124.46|123.06|124.46|123.06|124.46|123.06|1
1654602700000|2022-06-07 11:51:40|124.44|123.04|124.4|123|124.44|123.04|124.4|123|4
1654602710000|2022-06-07 11:51:50|124.39|122.99|124.39|122.99|124.39|122.99|124.39|122.99|1
1654602720000|2022-06-07 11:52:00|124.4|123|124.39|122.99|124.4|123|124.39|122.99|4
1654602730000|2022-06-07 11:52:10|124.38|122.98|124.38|122.98|124.38|122.98|124.38|122.98|1
1654602740000|2022-06-07 11:52:20|124.37|122.97|124.3|122.9|124.37|122.97|124.3|122.9|7
1654602750000|2022-06-07 11:52:30|124.29|122.89|124.3|122.9|124.31|122.91|124.29|122.89|3
1654602760000|2022-06-07 11:52:40|124.29|122.89|124.29|122.89|124.29|122.89|124.29|122.89|1
1654602780000|2022-06-07 11:53:00|124.28|122.88|124.3|122.9|124.3|122.9|124.28|122.88|2
1654602790000|2022-06-07 11:53:10|124.29|122.89|124.29|122.89|124.29|122.89|124.29|122.89|1
1654602810000|2022-06-07 11:53:30|124.28|122.88|124.28|122.88|124.28|122.88|124.28|122.88|1
1654602820000|2022-06-07 11:53:40|124.29|122.89|124.28|122.88|124.29|122.89|124.27|122.87|3
1654602840000|2022-06-07 11:54:00|124.27|122.87|124.21|122.81|124.27|122.87|124.2|122.8|8
1654602850000|2022-06-07 11:54:10|124.27|122.87|124.29|122.89|124.29|122.89|124.26|122.86|3
1654602880000|2022-06-07 11:54:40|124.28|122.88|124.28|122.88|124.29|122.89|124.28|122.88|3
1654602890000|2022-06-07 11:54:50|124.27|122.87|124.42|123.02|124.43|123.03|124.27|122.87|8
1654602900000|2022-06-07 11:55:00|124.43|123.03|124.44|123.04|124.44|123.04|124.43|123.03|2
1654602910000|2022-06-07 11:55:10|124.45|123.05|124.5|123.1|124.51|123.11|124.45|123.05|5
1654602930000|2022-06-07 11:55:30|124.49|123.09|124.49|123.09|124.49|123.09|124.49|123.09|1
1654602940000|2022-06-07 11:55:40|124.48|123.08|124.5|123.1|124.5|123.1|124.48|123.08|2
1654602950000|2022-06-07 11:55:50|124.49|123.09|124.49|123.09|124.49|123.09|124.49|123.09|1
1654603000000|2022-06-07 11:56:40|124.5|123.1|124.5|123.1|124.5|123.1|124.5|123.1|1
1654603020000|2022-06-07 11:57:00|124.51|123.11|124.58|123.18|124.58|123.18|124.51|123.11|5
1654603040000|2022-06-07 11:57:20|124.59|123.19|124.65|123.25|124.65|123.25|124.59|123.19|5
1654603060000|2022-06-07 11:57:40|124.64|123.24|124.9|123.5|124.9|123.5|124.63|123.23|8
1654603070000|2022-06-07 11:57:50|124.95|123.55|125.1|123.7|125.13|123.73|124.94|123.54|7
1654603080000|2022-06-07 11:58:00|125.26|123.86|125.26|123.86|125.33|123.93|125.26|123.86|7
1654603090000|2022-06-07 11:58:10|125.27|123.87|125.26|123.86|125.29|123.89|125.25|123.85|8
1654603100000|2022-06-07 11:58:20|125.27|123.87|125.19|123.79|125.28|123.88|125.19|123.79|5
1654603130000|2022-06-07 11:58:50|125.18|123.78|125.19|123.79|125.19|123.79|125.18|123.78|2
1654603140000|2022-06-07 11:59:00|125.18|123.78|125.18|123.78|125.19|123.79|125.18|123.78|3
1654603150000|2022-06-07 11:59:10|125.19|123.79|125.19|123.79|125.19|123.79|125.18|123.78|3
1654603200000|2022-06-07 12:00:00|125.25|123.85|125.27|123.87|125.28|123.88|125.25|123.85|5
1654603210000|2022-06-07 12:00:10|125.26|123.86|125.24|123.84|125.26|123.86|125.19|123.79|7
1654603220000|2022-06-07 12:00:20|125.25|123.85|125.19|123.79|125.25|123.85|125.18|123.78|9
1654603230000|2022-06-07 12:00:30|125.18|123.78|125.2|123.8|125.2|123.8|125.18|123.78|3
1654603240000|2022-06-07 12:00:40|125.19|123.79|125.1|123.7|125.19|123.79|125.1|123.7|6
1654603250000|2022-06-07 12:00:50|125.09|123.69|125.09|123.69|125.09|123.69|125.09|123.69|1
1654603260000|2022-06-07 12:01:00|125.08|123.68|125.05|123.65|125.09|123.69|125.05|123.65|10
1654603270000|2022-06-07 12:01:10|125.06|123.66|125.02|123.62|125.06|123.66|125.02|123.62|6
1654603280000|2022-06-07 12:01:20|125.01|123.61|125.01|123.61|125.01|123.61|125.01|123.61|1
1654603290000|2022-06-07 12:01:30|125.02|123.62|125.1|123.7|125.1|123.7|125.02|123.62|5
1654603300000|2022-06-07 12:01:40|125.11|123.71|125.08|123.68|125.11|123.71|125.08|123.68|3
1654603310000|2022-06-07 12:01:50|125.07|123.67|125.08|123.68|125.08|123.68|125.07|123.67|2
1654603320000|2022-06-07 12:02:00|125.09|123.69|125.09|123.69|125.09|123.69|125.09|123.69|1
1654603330000|2022-06-07 12:02:10|125.08|123.68|125.06|123.66|125.08|123.68|125|123.6|10
1654603350000|2022-06-07 12:02:30|125.07|123.67|125.08|123.68|125.08|123.68|125.07|123.67|2
1654603360000|2022-06-07 12:02:40|125.07|123.67|125.08|123.68|125.09|123.69|125.07|123.67|4
1654603380000|2022-06-07 12:03:00|125.07|123.67|125.08|123.68|125.08|123.68|125.07|123.67|2
1654603410000|2022-06-07 12:03:30|125.07|123.67|125.08|123.68|125.08|123.68|125.07|123.67|2
1654603440000|2022-06-07 12:04:00|125.07|123.67|125.08|123.68|125.08|123.68|125.07|123.67|2
1654603460000|2022-06-07 12:04:20|125.07|123.67|125.08|123.68|125.08|123.68|125.07|123.67|2
1654603470000|2022-06-07 12:04:30|125.07|123.67|125.08|123.68|125.08|123.68|125.07|123.67|2
1654603490000|2022-06-07 12:04:50|125.07|123.67|125.07|123.67|125.08|123.68|125.01|123.61|8
1654603500000|2022-06-07 12:05:00|125.09|123.69|125.02|123.62|125.09|123.69|125.02|123.62|4
1654603510000|2022-06-07 12:05:10|125.01|123.61|125|123.6|125.01|123.61|125|123.6|2
1654603520000|2022-06-07 12:05:20|124.99|123.59|125.07|123.67|125.07|123.67|124.99|123.59|5
1654603530000|2022-06-07 12:05:30|125.06|123.66|125.06|123.66|125.08|123.68|125.06|123.66|5
1654603540000|2022-06-07 12:05:40|125.07|123.67|125.07|123.67|125.07|123.67|125.05|123.65|4
1654603560000|2022-06-07 12:06:00|125.08|123.68|125.08|123.68|125.09|123.69|125.08|123.68|5
1654603570000|2022-06-07 12:06:10|125.09|123.69|125.04|123.64|125.09|123.69|125.04|123.64|7
1654603580000|2022-06-07 12:06:20|125.05|123.65|125.07|123.67|125.07|123.67|125.05|123.65|3
1654603590000|2022-06-07 12:06:30|125.06|123.66|125.07|123.67|125.08|123.68|125.06|123.66|4
1654603600000|2022-06-07 12:06:40|125.06|123.66|125.04|123.64|125.06|123.66|125.04|123.64|5
1654603620000|2022-06-07 12:07:00|125.02|123.62|125|123.6|125.02|123.62|125|123.6|3
1654603640000|2022-06-07 12:07:20|124.99|123.59|124.99|123.59|125|123.6|124.99|123.59|3
1654603650000|2022-06-07 12:07:30|124.98|123.58|125.04|123.64|125.07|123.67|124.98|123.58|7
1654603660000|2022-06-07 12:07:40|125.02|123.62|125.02|123.62|125.04|123.64|125.02|123.62|3
1654603670000|2022-06-07 12:07:50|125.01|123.61|125.01|123.61|125.01|123.61|125|123.6|3
1654603680000|2022-06-07 12:08:00|125|123.6|125.01|123.61|125.01|123.61|125|123.6|4
1654603690000|2022-06-07 12:08:10|125|123.6|125|123.6|125|123.6|125|123.6|1
1654603700000|2022-06-07 12:08:20|125.01|123.61|124.98|123.58|125.01|123.61|124.98|123.58|4
1654603710000|2022-06-07 12:08:30|124.97|123.57|124.98|123.58|124.98|123.58|124.97|123.57|2
1654603720000|2022-06-07 12:08:40|124.97|123.57|124.98|123.58|124.98|123.58|124.97|123.57|2
1654603760000|2022-06-07 12:09:20|124.97|123.57|124.97|123.57|124.98|123.58|124.96|123.56|4
1654603790000|2022-06-07 12:09:50|124.96|123.56|124.98|123.58|124.98|123.58|124.96|123.56|3
1654603810000|2022-06-07 12:10:10|124.97|123.57|124.98|123.58|124.98|123.58|124.97|123.57|4
1654603840000|2022-06-07 12:10:40|124.97|123.57|124.9|123.5|124.97|123.57|124.9|123.5|5
1654603850000|2022-06-07 12:10:50|124.89|123.49|124.89|123.49|124.89|123.49|124.89|123.49|1
1654603860000|2022-06-07 12:11:00|124.87|123.47|124.87|123.47|124.88|123.48|124.87|123.47|3
1654603870000|2022-06-07 12:11:10|124.88|123.48|124.83|123.43|124.88|123.48|124.83|123.43|7
1654603880000|2022-06-07 12:11:20|124.84|123.44|124.85|123.45|124.86|123.46|124.83|123.43|8
1654603890000|2022-06-07 12:11:30|124.86|123.46|124.87|123.47|124.88|123.48|124.86|123.46|4
1654603900000|2022-06-07 12:11:40|124.88|123.48|124.87|123.47|124.88|123.48|124.87|123.47|2
1654603930000|2022-06-07 12:12:10|124.88|123.48|124.88|123.48|124.88|123.48|124.88|123.48|1
1654603940000|2022-06-07 12:12:20|124.87|123.47|124.86|123.46|124.87|123.47|124.85|123.45|4
1654603950000|2022-06-07 12:12:30|124.85|123.45|124.85|123.45|124.85|123.45|124.85|123.45|1
1654603960000|2022-06-07 12:12:40|124.84|123.44|124.95|123.55|124.95|123.55|124.84|123.44|2
1654603970000|2022-06-07 12:12:50|124.96|123.56|124.95|123.55|124.96|123.56|124.94|123.54|4
1654603980000|2022-06-07 12:13:00|124.94|123.54|124.94|123.54|124.95|123.55|124.94|123.54|3
1654603990000|2022-06-07 12:13:10|124.95|123.55|124.96|123.56|124.96|123.56|124.95|123.55|4
1654604000000|2022-06-07 12:13:20|124.95|123.55|124.95|123.55|124.95|123.55|124.95|123.55|1
1654604010000|2022-06-07 12:13:30|124.94|123.54|124.94|123.54|124.95|123.55|124.94|123.54|3
1654604020000|2022-06-07 12:13:40|124.93|123.53|124.94|123.54|124.94|123.54|124.93|123.53|4
1654604040000|2022-06-07 12:14:00|124.96|123.56|124.94|123.54|124.96|123.56|124.94|123.54|2
1654604050000|2022-06-07 12:14:10|124.92|123.52|124.86|123.46|124.92|123.52|124.86|123.46|6
1654604060000|2022-06-07 12:14:20|124.87|123.47|124.93|123.53|124.93|123.53|124.86|123.46|13
1654604070000|2022-06-07 12:14:30|124.94|123.54|124.96|123.56|124.96|123.56|124.94|123.54|3
1654604080000|2022-06-07 12:14:40|124.95|123.55|124.93|123.53|124.95|123.55|124.93|123.53|3
1654604100000|2022-06-07 12:15:00|124.89|123.49|124.95|123.55|124.95|123.55|124.87|123.47|8
1654604110000|2022-06-07 12:15:10|124.93|123.53|124.87|123.47|124.93|123.53|124.87|123.47|5
1654604120000|2022-06-07 12:15:20|124.86|123.46|124.86|123.46|124.86|123.46|124.86|123.46|1
1654604130000|2022-06-07 12:15:30|124.87|123.47|124.86|123.46|124.87|123.47|124.84|123.44|4
1654604140000|2022-06-07 12:15:40|124.87|123.47|124.89|123.49|124.89|123.49|124.87|123.47|2
1654604150000|2022-06-07 12:15:50|124.88|123.48|124.88|123.48|124.88|123.48|124.88|123.48|1
1654604160000|2022-06-07 12:16:00|124.87|123.47|124.88|123.48|124.88|123.48|124.87|123.47|2
1654604180000|2022-06-07 12:16:20|124.87|123.47|124.87|123.47|124.87|123.47|124.86|123.46|3
1654604190000|2022-06-07 12:16:30|124.88|123.48|124.87|123.47|124.88|123.48|124.87|123.47|2
1654604210000|2022-06-07 12:16:50|124.86|123.46|124.87|123.47|124.87|123.47|124.86|123.46|2
1654604220000|2022-06-07 12:17:00|124.86|123.46|124.87|123.47|124.87|123.47|124.86|123.46|2
1654604240000|2022-06-07 12:17:20|124.96|123.56|124.96|123.56|124.96|123.56|124.95|123.55|3
1654604260000|2022-06-07 12:17:40|124.98|123.58|124.97|123.57|124.98|123.58|124.97|123.57|2
1654604270000|2022-06-07 12:17:50|124.96|123.56|124.9|123.5|124.96|123.56|124.9|123.5|8
1654604290000|2022-06-07 12:18:10|124.89|123.49|124.89|123.49|124.89|123.49|124.89|123.49|1
1654604320000|2022-06-07 12:18:40|124.88|123.48|124.88|123.48|124.88|123.48|124.88|123.48|1
1654604350000|2022-06-07 12:19:10|124.87|123.47|124.86|123.46|124.87|123.47|124.8|123.4|11
1654604360000|2022-06-07 12:19:20|124.87|123.47|124.87|123.47|124.87|123.47|124.87|123.47|1
1654604390000|2022-06-07 12:19:50|124.89|123.49|124.87|123.47|124.89|123.49|124.87|123.47|3
1654604400000|2022-06-07 12:20:00|124.86|123.46|124.81|123.41|124.86|123.46|124.81|123.41|4
1654604410000|2022-06-07 12:20:10|124.8|123.4|124.79|123.39|124.8|123.4|124.79|123.39|4
1654604420000|2022-06-07 12:20:20|124.8|123.4|124.77|123.37|124.8|123.4|124.77|123.37|6
1654604430000|2022-06-07 12:20:30|124.78|123.38|124.78|123.38|124.78|123.38|124.78|123.38|1
1654604440000|2022-06-07 12:20:40|124.79|123.39|124.9|123.5|124.9|123.5|124.79|123.39|3
1654604450000|2022-06-07 12:20:50|124.91|123.51|124.89|123.49|124.91|123.51|124.89|123.49|3
1654604460000|2022-06-07 12:21:00|124.9|123.5|124.95|123.55|124.95|123.55|124.89|123.49|6
1654604470000|2022-06-07 12:21:10|124.96|123.56|124.97|123.57|124.97|123.57|124.96|123.56|2
1654604490000|2022-06-07 12:21:30|124.98|123.58|124.97|123.57|124.98|123.58|124.97|123.57|4
1654604500000|2022-06-07 12:21:40|124.98|123.58|124.97|123.57|124.98|123.58|124.97|123.57|2
1654604510000|2022-06-07 12:21:50|124.98|123.58|125.02|123.62|125.03|123.63|124.98|123.58|6
1654604540000|2022-06-07 12:22:20|125.03|123.63|125.01|123.61|125.03|123.63|125|123.6|4
1654604550000|2022-06-07 12:22:30|124.99|123.59|124.96|123.56|124.99|123.59|124.96|123.56|4
1654604560000|2022-06-07 12:22:40|124.95|123.55|124.89|123.49|124.96|123.56|124.89|123.49|10
1654604570000|2022-06-07 12:22:50|124.88|123.48|124.79|123.39|124.88|123.48|124.79|123.39|10
1654604580000|2022-06-07 12:23:00|124.78|123.38|124.79|123.39|124.79|123.39|124.78|123.38|2
1654604590000|2022-06-07 12:23:10|124.78|123.38|124.77|123.37|124.78|123.38|124.77|123.37|2
1654604600000|2022-06-07 12:23:20|124.78|123.38|124.78|123.38|124.78|123.38|124.77|123.37|3
1654604610000|2022-06-07 12:23:30|124.77|123.37|124.78|123.38|124.78|123.38|124.77|123.37|4
1654604620000|2022-06-07 12:23:40|124.77|123.37|124.77|123.37|124.77|123.37|124.77|123.37|1
1654604630000|2022-06-07 12:23:50|124.76|123.36|124.75|123.35|124.76|123.36|124.74|123.34|7
1654604640000|2022-06-07 12:24:00|124.76|123.36|124.75|123.35|124.76|123.36|124.74|123.34|4
1654604650000|2022-06-07 12:24:10|124.74|123.34|124.41|123.01|124.74|123.34|124.41|123.01|19
1654604660000|2022-06-07 12:24:20|124.39|122.99|124.52|123.12|124.58|123.18|124.38|122.98|18
1654604670000|2022-06-07 12:24:30|124.55|123.15|124.55|123.15|124.55|123.15|124.53|123.13|5
1654604680000|2022-06-07 12:24:40|124.56|123.16|124.56|123.16|124.56|123.16|124.56|123.16|1
1654604690000|2022-06-07 12:24:50|124.55|123.15|124.47|123.07|124.55|123.15|124.47|123.07|5
1654604700000|2022-06-07 12:25:00|124.48|123.08|124.46|123.06|124.48|123.08|124.45|123.05|7
1654604710000|2022-06-07 12:25:10|124.45|123.05|124.44|123.04|124.46|123.06|124.43|123.03|7
1654604720000|2022-06-07 12:25:20|124.42|123.02|124.35|122.95|124.42|123.02|124.35|122.95|13
1654604730000|2022-06-07 12:25:30|124.33|122.93|124.33|122.93|124.33|122.93|124.33|122.93|1
1654604740000|2022-06-07 12:25:40|124.3|122.9|124.25|122.85|124.32|122.92|124.25|122.85|8
1654604750000|2022-06-07 12:25:50|124.24|122.84|124.2|122.8|124.24|122.84|124.18|122.78|9
1654604760000|2022-06-07 12:26:00|124.21|122.81|124.27|122.87|124.28|122.88|124.21|122.81|8
1654604770000|2022-06-07 12:26:10|124.28|122.88|124.27|122.87|124.28|122.88|124.27|122.87|2
1654604780000|2022-06-07 12:26:20|124.29|122.89|124.35|122.95|124.36|122.96|124.29|122.89|4
1654604810000|2022-06-07 12:26:50|124.36|122.96|124.36|122.96|124.36|122.96|124.36|122.96|1
1654604820000|2022-06-07 12:27:00|124.37|122.97|124.37|122.97|124.37|122.97|124.36|122.96|3
1654604840000|2022-06-07 12:27:20|124.38|122.98|124.36|122.96|124.38|122.98|124.36|122.96|3
1654604850000|2022-06-07 12:27:30|124.35|122.95|124.44|123.04|124.44|123.04|124.35|122.95|4
1654604860000|2022-06-07 12:27:40|124.42|123.02|124.37|122.97|124.42|123.02|124.37|122.97|4
1654604870000|2022-06-07 12:27:50|124.36|122.96|124.36|122.96|124.36|122.96|124.34|122.94|5
1654604880000|2022-06-07 12:28:00|124.35|122.95|124.36|122.96|124.36|122.96|124.34|122.94|5
1654604890000|2022-06-07 12:28:10|124.35|122.95|124.34|122.94|124.35|122.95|124.34|122.94|2
1654604900000|2022-06-07 12:28:20|124.33|122.93|124.33|122.93|124.34|122.94|124.33|122.93|3
1654604920000|2022-06-07 12:28:40|124.32|122.92|124.28|122.88|124.32|122.92|124.27|122.87|6
1654604940000|2022-06-07 12:29:00|124.27|122.87|124.28|122.88|124.28|122.88|124.27|122.87|2
1654604970000|2022-06-07 12:29:30|124.31|122.91|124.32|122.92|124.33|122.93|124.31|122.91|3
1654604980000|2022-06-07 12:29:40|124.31|122.91|124.29|122.89|124.31|122.91|124.29|122.89|3
1654604990000|2022-06-07 12:29:50|124.28|122.88|124.26|122.86|124.29|122.89|124.26|122.86|5
1654605000000|2022-06-07 12:30:00|124.25|122.85|124.26|122.86|124.27|122.87|124.25|122.85|6
1654605010000|2022-06-07 12:30:10|124.25|122.85|124.25|122.85|124.25|122.85|124.25|122.85|1
1654605020000|2022-06-07 12:30:20|124.24|122.84|124.25|122.85|124.25|122.85|124.24|122.84|2
1654605030000|2022-06-07 12:30:30|124.24|122.84|124.24|122.84|124.24|122.84|124.24|122.84|1
1654605050000|2022-06-07 12:30:50|124.25|122.85|124.25|122.85|124.25|122.85|124.25|122.85|1
1654605060000|2022-06-07 12:31:00|124.27|122.87|124.27|122.87|124.27|122.87|124.26|122.86|3
1654605070000|2022-06-07 12:31:10|124.28|122.88|124.31|122.91|124.31|122.91|124.28|122.88|3
1654605080000|2022-06-07 12:31:20|124.3|122.9|124.27|122.87|124.3|122.9|124.27|122.87|4
1654605090000|2022-06-07 12:31:30|124.28|122.88|124.32|122.92|124.32|122.92|124.28|122.88|5
1654605100000|2022-06-07 12:31:40|124.33|122.93|124.28|122.88|124.33|122.93|124.28|122.88|5
1654605110000|2022-06-07 12:31:50|124.27|122.87|124.27|122.87|124.27|122.87|124.27|122.87|1
1654605120000|2022-06-07 12:32:00|124.26|122.86|124.26|122.86|124.26|122.86|124.26|122.86|1
1654605150000|2022-06-07 12:32:30|124.27|122.87|124.27|122.87|124.27|122.87|124.27|122.87|1
1654605160000|2022-06-07 12:32:40|124.23|122.83|124.17|122.77|124.23|122.83|124.17|122.77|6
1654605170000|2022-06-07 12:32:50|124.16|122.76|124.15|122.75|124.17|122.77|124.15|122.75|4
1654605180000|2022-06-07 12:33:00|124.13|122.73|124.27|122.87|124.27|122.87|124.13|122.73|6
1654605190000|2022-06-07 12:33:10|124.25|122.85|124.08|122.68|124.26|122.86|124.06|122.66|8
1654605200000|2022-06-07 12:33:20|124.07|122.67|124.14|122.74|124.14|122.74|124.05|122.65|5
1654605210000|2022-06-07 12:33:30|124.15|122.75|124.15|122.75|124.15|122.75|124.15|122.75|1
1654605230000|2022-06-07 12:33:50|124.14|122.74|124.18|122.78|124.18|122.78|124.14|122.74|3
1654605250000|2022-06-07 12:34:10|124.19|122.79|124.17|122.77|124.19|122.79|124.17|122.77|5
1654605260000|2022-06-07 12:34:20|124.16|122.76|124.23|122.83|124.23|122.83|124.16|122.76|3
1654605270000|2022-06-07 12:34:30|124.24|122.84|124.26|122.86|124.26|122.86|124.24|122.84|3
1654605280000|2022-06-07 12:34:40|124.27|122.87|124.33|122.93|124.33|122.93|124.27|122.87|3
1654605290000|2022-06-07 12:34:50|124.32|122.92|124.34|122.94|124.34|122.94|124.32|122.92|11
1654605300000|2022-06-07 12:35:00|124.31|122.91|124.29|122.89|124.31|122.91|124.29|122.89|2
1654605310000|2022-06-07 12:35:10|124.3|122.9|124.36|122.96|124.36|122.96|124.29|122.89|7
1654605320000|2022-06-07 12:35:20|124.37|122.97|124.36|122.96|124.37|122.97|124.35|122.95|3
1654605330000|2022-06-07 12:35:30|124.37|122.97|124.38|122.98|124.44|123.04|124.35|122.95|10
1654605340000|2022-06-07 12:35:40|124.37|122.97|124.38|122.98|124.38|122.98|124.37|122.97|2
1654605350000|2022-06-07 12:35:50|124.37|122.97|124.38|122.98|124.38|122.98|124.37|122.97|2
1654605360000|2022-06-07 12:36:00|124.37|122.97|124.38|122.98|124.38|122.98|124.37|122.97|2
1654605370000|2022-06-07 12:36:10|124.37|122.97|124.55|123.15|124.55|123.15|124.37|122.97|8
1654605390000|2022-06-07 12:36:30|124.54|123.14|124.49|123.09|124.54|123.14|124.49|123.09|4
1654605400000|2022-06-07 12:36:40|124.5|123.1|124.56|123.16|124.56|123.16|124.49|123.09|5
1654605410000|2022-06-07 12:36:50|124.62|123.22|124.65|123.25|124.65|123.25|124.56|123.16|11
1654605420000|2022-06-07 12:37:00|124.64|123.24|124.65|123.25|124.65|123.25|124.64|123.24|2
1654605430000|2022-06-07 12:37:10|124.66|123.26|124.72|123.32|124.72|123.32|124.66|123.26|5
1654605440000|2022-06-07 12:37:20|124.7|123.3|124.68|123.28|124.7|123.3|124.67|123.27|6
1654605450000|2022-06-07 12:37:30|124.69|123.29|124.72|123.32|124.72|123.32|124.69|123.29|4
1654605460000|2022-06-07 12:37:40|124.79|123.39|124.89|123.49|124.89|123.49|124.79|123.39|4
1654605470000|2022-06-07 12:37:50|124.92|123.52|124.79|123.39|124.92|123.52|124.79|123.39|5
1654605490000|2022-06-07 12:38:10|124.78|123.38|124.79|123.39|124.79|123.39|124.78|123.38|6
1654605500000|2022-06-07 12:38:20|124.8|123.4|124.84|123.44|124.85|123.45|124.8|123.4|5
1654605510000|2022-06-07 12:38:30|124.83|123.43|124.8|123.4|124.83|123.43|124.8|123.4|2
1654605520000|2022-06-07 12:38:40|124.81|123.41|124.87|123.47|124.87|123.47|124.81|123.41|7
1654605530000|2022-06-07 12:38:50|124.86|123.46|124.95|123.55|124.95|123.55|124.86|123.46|6
1654605540000|2022-06-07 12:39:00|124.94|123.54|124.88|123.48|124.94|123.54|124.88|123.48|5
1654605550000|2022-06-07 12:39:10|124.87|123.47|124.88|123.48|124.88|123.48|124.87|123.47|2
1654605590000|2022-06-07 12:39:50|124.87|123.47|124.88|123.48|124.88|123.48|124.87|123.47|2
1654605610000|2022-06-07 12:40:10|124.86|123.46|124.8|123.4|124.86|123.46|124.8|123.4|5
1654605620000|2022-06-07 12:40:20|124.79|123.39|124.79|123.39|124.79|123.39|124.79|123.39|1
1654605630000|2022-06-07 12:40:30|124.8|123.4|124.87|123.47|124.88|123.48|124.8|123.4|6
1654605660000|2022-06-07 12:41:00|124.88|123.48|124.88|123.48|124.88|123.48|124.88|123.48|1
1654605670000|2022-06-07 12:41:10|124.89|123.49|124.92|123.52|124.92|123.52|124.89|123.49|2
1654605680000|2022-06-07 12:41:20|124.91|123.51|124.89|123.49|124.91|123.51|124.89|123.49|5
1654605690000|2022-06-07 12:41:30|124.9|123.5|124.93|123.53|124.93|123.53|124.9|123.5|3
1654605700000|2022-06-07 12:41:40|124.94|123.54|124.95|123.55|124.95|123.55|124.94|123.54|4
1654605710000|2022-06-07 12:41:50|124.94|123.54|124.94|123.54|124.94|123.54|124.93|123.53|5
1654605720000|2022-06-07 12:42:00|124.92|123.52|124.95|123.55|124.95|123.55|124.92|123.52|3
1654605730000|2022-06-07 12:42:10|124.92|123.52|124.96|123.56|124.96|123.56|124.92|123.52|3
1654605740000|2022-06-07 12:42:20|125.05|123.65|125.16|123.76|125.16|123.76|125.05|123.65|6
1654605750000|2022-06-07 12:42:30|125.17|123.77|125.17|123.77|125.17|123.77|125.17|123.77|1
1654605760000|2022-06-07 12:42:40|125.16|123.76|125.16|123.76|125.16|123.76|125.16|123.76|1
1654605770000|2022-06-07 12:42:50|125.1|123.7|125.08|123.68|125.1|123.7|125.08|123.68|3
1654605780000|2022-06-07 12:43:00|125.09|123.69|125|123.6|125.09|123.69|125|123.6|11
1654605790000|2022-06-07 12:43:10|124.99|123.59|125.02|123.62|125.03|123.63|124.99|123.59|6
1654605800000|2022-06-07 12:43:20|125.01|123.61|124.99|123.59|125.01|123.61|124.98|123.58|5
1654605810000|2022-06-07 12:43:30|125|123.6|125|123.6|125|123.6|125|123.6|1
1654605820000|2022-06-07 12:43:40|124.99|123.59|124.99|123.59|124.99|123.59|124.99|123.59|1
1654605830000|2022-06-07 12:43:50|124.98|123.58|124.98|123.58|124.98|123.58|124.98|123.58|1
1654605840000|2022-06-07 12:44:00|124.99|123.59|125.11|123.71|125.11|123.71|124.99|123.59|5
1654605850000|2022-06-07 12:44:10|125.13|123.73|125.12|123.72|125.13|123.73|125.12|123.72|2
1654605860000|2022-06-07 12:44:20|125.11|123.71|125.11|123.71|125.11|123.71|125.1|123.7|3
1654605870000|2022-06-07 12:44:30|125.12|123.72|125.11|123.71|125.12|123.72|125.11|123.71|4
1654605880000|2022-06-07 12:44:40|125.12|123.72|125.12|123.72|125.13|123.73|125.12|123.72|3
1654605890000|2022-06-07 12:44:50|125.11|123.71|125.12|123.72|125.12|123.72|125.11|123.71|2
1654605900000|2022-06-07 12:45:00|125.11|123.71|125.12|123.72|125.12|123.72|125.11|123.71|4
1654605910000|2022-06-07 12:45:10|125.11|123.71|125.21|123.81|125.21|123.81|125.11|123.71|5
1654605920000|2022-06-07 12:45:20|125.2|123.8|125.22|123.82|125.22|123.82|125.2|123.8|2
1654605930000|2022-06-07 12:45:30|125.21|123.81|125.21|123.81|125.21|123.81|125.21|123.81|1
1654605950000|2022-06-07 12:45:50|125.2|123.8|125.13|123.73|125.2|123.8|125.12|123.72|6
1654605960000|2022-06-07 12:46:00|125.15|123.75|125.13|123.73|125.15|123.75|125.13|123.73|2
1654605970000|2022-06-07 12:46:10|125.12|123.72|125.11|123.71|125.16|123.76|125.11|123.71|6
1654605980000|2022-06-07 12:46:20|125.12|123.72|125.1|123.7|125.12|123.72|125.1|123.7|2
1654605990000|2022-06-07 12:46:30|125.09|123.69|125|123.6|125.09|123.69|125|123.6|7
1654606000000|2022-06-07 12:46:40|124.99|123.59|124.92|123.52|124.99|123.59|124.92|123.52|6
1654606010000|2022-06-07 12:46:50|124.91|123.51|124.91|123.51|124.91|123.51|124.91|123.51|1
1654606020000|2022-06-07 12:47:00|124.92|123.52|124.88|123.48|124.92|123.52|124.88|123.48|5
1654606050000|2022-06-07 12:47:30|124.87|123.47|124.83|123.43|124.87|123.47|124.83|123.43|3
1654606060000|2022-06-07 12:47:40|124.8|123.4|124.81|123.41|124.81|123.41|124.8|123.4|4
1654606070000|2022-06-07 12:47:50|124.82|123.42|124.81|123.41|124.82|123.42|124.81|123.41|2
1654606080000|2022-06-07 12:48:00|124.8|123.4|124.8|123.4|124.82|123.42|124.8|123.4|5
1654606090000|2022-06-07 12:48:10|124.79|123.39|124.85|123.45|124.85|123.45|124.79|123.39|5
1654606100000|2022-06-07 12:48:20|124.89|123.49|124.9|123.5|124.91|123.51|124.88|123.48|6
1654606110000|2022-06-07 12:48:30|124.89|123.49|124.89|123.49|124.89|123.49|124.89|123.49|1
1654606120000|2022-06-07 12:48:40|124.88|123.48|124.88|123.48|124.88|123.48|124.88|123.48|1
1654606130000|2022-06-07 12:48:50|124.87|123.47|124.87|123.47|124.87|123.47|124.87|123.47|1
1654606140000|2022-06-07 12:49:00|124.89|123.49|124.88|123.48|124.89|123.49|124.88|123.48|2
1654606150000|2022-06-07 12:49:10|124.87|123.47|124.87|123.47|124.87|123.47|124.87|123.47|1
1654606170000|2022-06-07 12:49:30|124.86|123.46|124.82|123.42|124.86|123.46|124.82|123.42|3
1654606180000|2022-06-07 12:49:40|124.84|123.44|124.82|123.42|124.84|123.44|124.82|123.42|2
1654606190000|2022-06-07 12:49:50|124.83|123.43|124.82|123.42|124.83|123.43|124.8|123.4|5
1654606200000|2022-06-07 12:50:00|124.83|123.43|124.84|123.44|124.84|123.44|124.81|123.41|6
1654606210000|2022-06-07 12:50:10|124.85|123.45|124.85|123.45|124.85|123.45|124.84|123.44|3
1654606230000|2022-06-07 12:50:30|124.89|123.49|124.9|123.5|124.92|123.52|124.88|123.48|6
1654606240000|2022-06-07 12:50:40|124.89|123.49|124.88|123.48|124.89|123.49|124.88|123.48|2
1654606250000|2022-06-07 12:50:50|124.91|123.51|124.89|123.49|124.91|123.51|124.89|123.49|2
1654606260000|2022-06-07 12:51:00|124.88|123.48|124.88|123.48|124.88|123.48|124.88|123.48|1
1654606270000|2022-06-07 12:51:10|124.9|123.5|124.88|123.48|124.9|123.5|124.87|123.47|3
1654606290000|2022-06-07 12:51:30|124.87|123.47|124.98|123.58|124.98|123.58|124.87|123.47|6
1654606300000|2022-06-07 12:51:40|124.99|123.59|124.98|123.58|124.99|123.59|124.98|123.58|2
1654606310000|2022-06-07 12:51:50|124.99|123.59|124.89|123.49|124.99|123.59|124.89|123.49|7
1654606320000|2022-06-07 12:52:00|124.93|123.53|124.92|123.52|124.93|123.53|124.92|123.52|2
1654606340000|2022-06-07 12:52:20|124.91|123.51|124.92|123.52|124.95|123.55|124.91|123.51|3
1654606360000|2022-06-07 12:52:40|124.91|123.51|124.91|123.51|124.91|123.51|124.9|123.5|3
1654606380000|2022-06-07 12:53:00|124.92|123.52|124.91|123.51|124.92|123.52|124.91|123.51|2
1654606390000|2022-06-07 12:53:10|124.94|123.54|124.9|123.5|124.94|123.54|124.9|123.5|3
1654606400000|2022-06-07 12:53:20|124.89|123.49|124.91|123.51|124.91|123.51|124.89|123.49|3
1654606410000|2022-06-07 12:53:30|124.92|123.52|124.92|123.52|124.92|123.52|124.9|123.5|3
1654606420000|2022-06-07 12:53:40|124.91|123.51|124.91|123.51|124.91|123.51|124.91|123.51|1
1654606440000|2022-06-07 12:54:00|124.9|123.5|124.89|123.49|124.91|123.51|124.89|123.49|4
1654606450000|2022-06-07 12:54:10|124.9|123.5|124.89|123.49|124.9|123.5|124.89|123.49|2
1654606460000|2022-06-07 12:54:20|124.9|123.5|124.97|123.57|124.97|123.57|124.9|123.5|4
1654606470000|2022-06-07 12:54:30|124.98|123.58|124.92|123.52|124.98|123.58|124.92|123.52|6
1654606480000|2022-06-07 12:54:40|124.95|123.55|124.92|123.52|124.95|123.55|124.92|123.52|2
1654606490000|2022-06-07 12:54:50|124.95|123.55|124.99|123.59|124.99|123.59|124.92|123.52|4
1654606540000|2022-06-07 12:55:40|125|123.6|125|123.6|125|123.6|125|123.6|1
1654606550000|2022-06-07 12:55:50|124.99|123.59|124.99|123.59|124.99|123.59|124.99|123.59|1
1654606560000|2022-06-07 12:56:00|124.98|123.58|124.93|123.53|124.98|123.58|124.93|123.53|2
1654606570000|2022-06-07 12:56:10|124.91|123.51|124.92|123.52|124.93|123.53|124.91|123.51|3
1654606580000|2022-06-07 12:56:20|124.91|123.51|124.92|123.52|124.92|123.52|124.91|123.51|2
1654606600000|2022-06-07 12:56:40|124.93|123.53|124.96|123.56|124.96|123.56|124.92|123.52|4
1654606620000|2022-06-07 12:57:00|124.98|123.58|124.98|123.58|124.98|123.58|124.98|123.58|1
1654606630000|2022-06-07 12:57:10|124.97|123.57|124.97|123.57|124.97|123.57|124.97|123.57|1
1654606650000|2022-06-07 12:57:30|124.98|123.58|124.99|123.59|124.99|123.59|124.98|123.58|2
1654606660000|2022-06-07 12:57:40|124.98|123.58|124.98|123.58|124.98|123.58|124.98|123.58|1
1654606670000|2022-06-07 12:57:50|124.99|123.59|124.99|123.59|124.99|123.59|124.99|123.59|1
1654606680000|2022-06-07 12:58:00|124.98|123.58|124.99|123.59|124.99|123.59|124.98|123.58|4
1654606690000|2022-06-07 12:58:10|124.98|123.58|124.99|123.59|124.99|123.59|124.98|123.58|4
1654606700000|2022-06-07 12:58:20|124.98|123.58|124.98|123.58|124.99|123.59|124.98|123.58|3
1654606720000|2022-06-07 12:58:40|124.95|123.55|124.9|123.5|124.95|123.55|124.89|123.49|6
1654606730000|2022-06-07 12:58:50|124.89|123.49|124.87|123.47|124.89|123.49|124.87|123.47|3
1654606740000|2022-06-07 12:59:00|124.86|123.46|124.87|123.47|124.87|123.47|124.86|123.46|2
1654606760000|2022-06-07 12:59:20|124.86|123.46|124.86|123.46|124.86|123.46|124.86|123.46|1
1654606800000|2022-06-07 13:00:00|124.85|123.45|124.86|123.46|124.86|123.46|124.85|123.45|2
1654606810000|2022-06-07 13:00:10|124.87|123.47|124.87|123.47|124.87|123.47|124.87|123.47|1
1654606820000|2022-06-07 13:00:20|124.88|123.48|124.91|123.51|124.94|123.54|124.88|123.48|5
1654606840000|2022-06-07 13:00:40|124.92|123.52|124.88|123.48|124.95|123.55|124.88|123.48|8
1654606850000|2022-06-07 13:00:50|124.89|123.49|124.87|123.47|124.89|123.49|124.87|123.47|3
1654606870000|2022-06-07 13:01:10|124.88|123.48|124.87|123.47|124.88|123.48|124.86|123.46|4
1654606880000|2022-06-07 13:01:20|124.86|123.46|124.8|123.4|124.86|123.46|124.78|123.38|9
1654606890000|2022-06-07 13:01:30|124.79|123.39|124.79|123.39|124.79|123.39|124.79|123.39|1
1654606910000|2022-06-07 13:01:50|124.78|123.38|124.78|123.38|124.8|123.4|124.78|123.38|4
1654606920000|2022-06-07 13:02:00|124.8|123.4|124.8|123.4|124.8|123.4|124.79|123.39|5
1654606930000|2022-06-07 13:02:10|124.79|123.39|124.81|123.41|124.82|123.42|124.78|123.38|4
1654606940000|2022-06-07 13:02:20|124.8|123.4|124.79|123.39|124.8|123.4|124.79|123.39|2
1654606950000|2022-06-07 13:02:30|124.78|123.38|124.78|123.38|124.81|123.41|124.78|123.38|6
1654606960000|2022-06-07 13:02:40|124.8|123.4|124.79|123.39|124.8|123.4|124.79|123.39|2
1654606970000|2022-06-07 13:02:50|124.78|123.38|124.98|123.58|124.98|123.58|124.78|123.38|10
1654606980000|2022-06-07 13:03:00|124.99|123.59|124.99|123.59|125|123.6|124.99|123.59|3
1654606990000|2022-06-07 13:03:10|124.98|123.58|124.9|123.5|124.98|123.58|124.9|123.5|4
1654607000000|2022-06-07 13:03:20|124.89|123.49|124.89|123.49|124.9|123.5|124.89|123.49|3
1654607010000|2022-06-07 13:03:30|124.9|123.5|124.89|123.49|124.9|123.5|124.89|123.49|4
1654607020000|2022-06-07 13:03:40|124.9|123.5|124.97|123.57|124.97|123.57|124.9|123.5|4
1654607030000|2022-06-07 13:03:50|124.98|123.58|124.98|123.58|124.98|123.58|124.98|123.58|1
1654607040000|2022-06-07 13:04:00|124.97|123.57|124.98|123.58|124.98|123.58|124.97|123.57|2
1654607050000|2022-06-07 13:04:10|124.99|123.59|124.99|123.59|125|123.6|124.99|123.59|3
1654607070000|2022-06-07 13:04:30|125|123.6|125.02|123.62|125.05|123.65|125|123.6|5
1654607080000|2022-06-07 13:04:40|125.01|123.61|124.99|123.59|125.01|123.61|124.99|123.59|5
1654607090000|2022-06-07 13:04:50|125|123.6|124.99|123.59|125|123.6|124.99|123.59|2
1654607100000|2022-06-07 13:05:00|125|123.6|125|123.6|125.01|123.61|124.99|123.59|5
1654607120000|2022-06-07 13:05:20|125.01|123.61|125.08|123.68|125.09|123.69|125|123.6|6
1654607130000|2022-06-07 13:05:30|125.1|123.7|125.11|123.71|125.11|123.71|125.1|123.7|2
1654607180000|2022-06-07 13:06:20|125.1|123.7|125.11|123.71|125.11|123.71|125.1|123.7|2
1654607190000|2022-06-07 13:06:30|125.1|123.7|125.1|123.7|125.1|123.7|125.1|123.7|1
1654607200000|2022-06-07 13:06:40|125.09|123.69|125.09|123.69|125.1|123.7|125.09|123.69|3
1654607210000|2022-06-07 13:06:50|125.1|123.7|125.1|123.7|125.1|123.7|125.1|123.7|1
1654607220000|2022-06-07 13:07:00|125.11|123.71|125.17|123.77|125.17|123.77|125.11|123.71|5
1654607250000|2022-06-07 13:07:30|125.13|123.73|125.11|123.71|125.13|123.73|125.11|123.71|3
1654607260000|2022-06-07 13:07:40|125.1|123.7|125.1|123.7|125.1|123.7|125.1|123.7|1
1654607280000|2022-06-07 13:08:00|125.09|123.69|125.1|123.7|125.1|123.7|125.09|123.69|2
1654607290000|2022-06-07 13:08:10|125.11|123.71|125.1|123.7|125.11|123.71|125.1|123.7|2
1654607340000|2022-06-07 13:09:00|125.11|123.71|125.1|123.7|125.11|123.71|125.1|123.7|2
1654607350000|2022-06-07 13:09:10|125.11|123.71|125.11|123.71|125.11|123.71|125.1|123.7|3
1654607370000|2022-06-07 13:09:30|125.12|123.72|125.12|123.72|125.12|123.72|125.12|123.72|1
1654607380000|2022-06-07 13:09:40|125.11|123.71|125.11|123.71|125.11|123.71|125.11|123.71|1
1654607400000|2022-06-07 13:10:00|125.12|123.72|125.18|123.78|125.18|123.78|125.11|123.71|5
1654607420000|2022-06-07 13:10:20|125.2|123.8|125.27|123.87|125.28|123.88|125.2|123.8|4
1654607430000|2022-06-07 13:10:30|125.28|123.88|125.23|123.83|125.28|123.88|125.22|123.82|5
1654607440000|2022-06-07 13:10:40|125.21|123.81|125.2|123.8|125.21|123.81|125.2|123.8|2
1654607470000|2022-06-07 13:11:10|125.19|123.79|125.11|123.71|125.19|123.79|125.11|123.71|6
1654607480000|2022-06-07 13:11:20|125.16|123.76|125.19|123.79|125.2|123.8|125.16|123.76|4
1654607490000|2022-06-07 13:11:30|125.2|123.8|125.2|123.8|125.2|123.8|125.2|123.8|1
1654607500000|2022-06-07 13:11:40|125.19|123.79|125.11|123.71|125.19|123.79|125.11|123.71|5
1654607520000|2022-06-07 13:12:00|125.12|123.72|125.11|123.71|125.12|123.72|125.11|123.71|2
1654607530000|2022-06-07 13:12:10|125.1|123.7|125.09|123.69|125.1|123.7|125.02|123.62|8
1654607540000|2022-06-07 13:12:20|125.1|123.7|125.1|123.7|125.1|123.7|125.1|123.7|1
1654607550000|2022-06-07 13:12:30|125.09|123.69|125.1|123.7|125.1|123.7|125.09|123.69|2
1654607560000|2022-06-07 13:12:40|125.09|123.69|125.09|123.69|125.09|123.69|125.08|123.68|3
1654607570000|2022-06-07 13:12:50|125.08|123.68|124.99|123.59|125.08|123.68|124.99|123.59|7
1654607580000|2022-06-07 13:13:00|125|123.6|124.99|123.59|125|123.6|124.99|123.59|2
1654607600000|2022-06-07 13:13:20|125|123.6|125|123.6|125|123.6|125|123.6|1
1654607610000|2022-06-07 13:13:30|124.99|123.59|124.92|123.52|124.99|123.59|124.92|123.52|6
1654607620000|2022-06-07 13:13:40|124.91|123.51|124.9|123.5|124.91|123.51|124.9|123.5|2
1654607630000|2022-06-07 13:13:50|124.89|123.49|124.89|123.49|124.89|123.49|124.88|123.48|3
1654607640000|2022-06-07 13:14:00|124.9|123.5|124.81|123.41|124.91|123.51|124.81|123.41|7
1654607650000|2022-06-07 13:14:10|124.8|123.4|124.78|123.38|124.8|123.4|124.76|123.36|6
1654607660000|2022-06-07 13:14:20|124.79|123.39|124.78|123.38|124.79|123.39|124.78|123.38|2
1654607670000|2022-06-07 13:14:30|124.79|123.39|124.79|123.39|124.79|123.39|124.79|123.39|1
1654607680000|2022-06-07 13:14:40|124.78|123.38|124.79|123.39|124.79|123.39|124.78|123.38|2
1654607690000|2022-06-07 13:14:50|124.78|123.38|124.79|123.39|124.79|123.39|124.78|123.38|2
1654607700000|2022-06-07 13:15:00|124.86|123.46|124.89|123.49|124.89|123.49|124.86|123.46|2
1654607710000|2022-06-07 13:15:10|124.9|123.5|124.9|123.5|124.9|123.5|124.9|123.5|1
1654607720000|2022-06-07 13:15:20|124.89|123.49|124.91|123.51|124.93|123.53|124.89|123.49|6
1654607730000|2022-06-07 13:15:30|124.9|123.5|124.9|123.5|124.9|123.5|124.9|123.5|1
1654607740000|2022-06-07 13:15:40|124.91|123.51|124.94|123.54|124.94|123.54|124.9|123.5|4
1654607750000|2022-06-07 13:15:50|124.98|123.58|124.98|123.58|124.98|123.58|124.98|123.58|1
1654607760000|2022-06-07 13:16:00|124.99|123.59|124.91|123.51|124.99|123.59|124.91|123.51|7
1654607780000|2022-06-07 13:16:20|124.9|123.5|124.92|123.52|124.92|123.52|124.9|123.5|3
1654607790000|2022-06-07 13:16:30|124.93|123.53|124.92|123.52|124.93|123.53|124.92|123.52|2
1654607800000|2022-06-07 13:16:40|124.9|123.5|124.9|123.5|124.91|123.51|124.9|123.5|3
1654607810000|2022-06-07 13:16:50|124.89|123.49|124.91|123.51|124.91|123.51|124.89|123.49|2
1654607820000|2022-06-07 13:17:00|124.9|123.5|124.91|123.51|124.91|123.51|124.9|123.5|2
1654607830000|2022-06-07 13:17:10|124.9|123.5|124.9|123.5|124.9|123.5|124.9|123.5|1
1654607850000|2022-06-07 13:17:30|124.84|123.44|124.78|123.38|124.84|123.44|124.76|123.36|6
1654607860000|2022-06-07 13:17:40|124.77|123.37|124.81|123.41|124.81|123.41|124.77|123.37|8
1654607870000|2022-06-07 13:17:50|124.83|123.43|124.82|123.42|124.85|123.45|124.82|123.42|7
1654607880000|2022-06-07 13:18:00|124.83|123.43|124.89|123.49|124.89|123.49|124.83|123.43|7
1654607890000|2022-06-07 13:18:10|124.88|123.48|124.88|123.48|124.88|123.48|124.88|123.48|1
1654607930000|2022-06-07 13:18:50|124.89|123.49|124.89|123.49|124.89|123.49|124.88|123.48|5
1654607940000|2022-06-07 13:19:00|124.88|123.48|124.88|123.48|124.88|123.48|124.88|123.48|1
1654607960000|2022-06-07 13:19:20|124.89|123.49|124.89|123.49|124.89|123.49|124.89|123.49|1
1654607980000|2022-06-07 13:19:40|124.88|123.48|124.88|123.48|124.88|123.48|124.88|123.48|1
1654607990000|2022-06-07 13:19:50|124.89|123.49|124.89|123.49|124.89|123.49|124.89|123.49|1
1654608010000|2022-06-07 13:20:10|124.88|123.48|124.89|123.49|124.89|123.49|124.88|123.48|2
1654608020000|2022-06-07 13:20:20|124.88|123.48|124.86|123.46|124.89|123.49|124.86|123.46|5
1654608030000|2022-06-07 13:20:30|124.87|123.47|124.88|123.48|124.88|123.48|124.87|123.47|4
1654608040000|2022-06-07 13:20:40|124.87|123.47|124.87|123.47|124.87|123.47|124.87|123.47|1
1654608060000|2022-06-07 13:21:00|124.86|123.46|124.86|123.46|124.87|123.47|124.86|123.46|3
1654608070000|2022-06-07 13:21:10|124.85|123.45|124.8|123.4|124.85|123.45|124.8|123.4|4
1654608080000|2022-06-07 13:21:20|124.79|123.39|124.78|123.38|124.79|123.39|124.78|123.38|2
1654608100000|2022-06-07 13:21:40|124.8|123.4|124.78|123.38|124.8|123.4|124.78|123.38|5
1654608110000|2022-06-07 13:21:50|124.8|123.4|124.79|123.39|124.8|123.4|124.79|123.39|2
1654608120000|2022-06-07 13:22:00|124.78|123.38|124.79|123.39|124.8|123.4|124.78|123.38|5
1654608130000|2022-06-07 13:22:10|124.78|123.38|124.78|123.38|124.78|123.38|124.78|123.38|1
1654608150000|2022-06-07 13:22:30|124.77|123.37|124.78|123.38|124.78|123.38|124.77|123.37|4
1654608170000|2022-06-07 13:22:50|124.77|123.37|124.73|123.33|124.77|123.37|124.73|123.33|3
1654608180000|2022-06-07 13:23:00|124.72|123.32|124.71|123.31|124.72|123.32|124.7|123.3|4
1654608190000|2022-06-07 13:23:10|124.7|123.3|124.7|123.3|124.7|123.3|124.7|123.3|1
1654608210000|2022-06-07 13:23:30|124.73|123.33|124.8|123.4|124.8|123.4|124.73|123.33|4
1654608220000|2022-06-07 13:23:40|124.79|123.39|124.79|123.39|124.79|123.39|124.79|123.39|1
1654608240000|2022-06-07 13:24:00|124.8|123.4|124.8|123.4|124.81|123.41|124.8|123.4|5
1654608250000|2022-06-07 13:24:10|124.81|123.41|124.8|123.4|124.81|123.41|124.8|123.4|2
1654608270000|2022-06-07 13:24:30|124.81|123.41|124.8|123.4|124.82|123.42|124.8|123.4|6
1654608280000|2022-06-07 13:24:40|124.81|123.41|124.81|123.41|124.81|123.41|124.81|123.41|1
1654608290000|2022-06-07 13:24:50|124.8|123.4|124.8|123.4|124.81|123.41|124.8|123.4|3
1654608300000|2022-06-07 13:25:00|124.81|123.41|124.81|123.41|124.81|123.41|124.8|123.4|5
1654608310000|2022-06-07 13:25:10|124.89|123.49|124.99|123.59|125|123.6|124.87|123.47|9
1654608340000|2022-06-07 13:25:40|124.98|123.58|124.99|123.59|124.99|123.59|124.98|123.58|2
1654608350000|2022-06-07 13:25:50|125.07|123.67|125.12|123.72|125.12|123.72|125.07|123.67|3
1654608360000|2022-06-07 13:26:00|125.1|123.7|125.08|123.68|125.1|123.7|125.08|123.68|3
1654608370000|2022-06-07 13:26:10|125|123.6|124.82|123.42|125|123.6|124.82|123.42|10
1654608380000|2022-06-07 13:26:20|124.85|123.45|124.79|123.39|124.85|123.45|124.79|123.39|9
1654608390000|2022-06-07 13:26:30|124.8|123.4|124.79|123.39|124.8|123.4|124.79|123.39|2
1654608400000|2022-06-07 13:26:40|124.78|123.38|124.78|123.38|124.78|123.38|124.76|123.36|3
1654608410000|2022-06-07 13:26:50|124.75|123.35|124.76|123.36|124.77|123.37|124.73|123.33|4
1654608420000|2022-06-07 13:27:00|124.75|123.35|124.75|123.35|124.75|123.35|124.75|123.35|1
1654608430000|2022-06-07 13:27:10|124.74|123.34|124.78|123.38|124.78|123.38|124.73|123.33|3
1654608450000|2022-06-07 13:27:30|124.77|123.37|124.77|123.37|124.77|123.37|124.77|123.37|1
1654608460000|2022-06-07 13:27:40|124.76|123.36|124.77|123.37|124.77|123.37|124.76|123.36|2
1654608470000|2022-06-07 13:27:50|124.76|123.36|124.76|123.36|124.76|123.36|124.76|123.36|1
1654608480000|2022-06-07 13:28:00|124.78|123.38|124.92|123.52|124.97|123.57|124.78|123.38|15
1654608490000|2022-06-07 13:28:10|124.91|123.51|124.91|123.51|124.91|123.51|124.91|123.51|1
1654608500000|2022-06-07 13:28:20|124.92|123.52|124.97|123.57|124.97|123.57|124.92|123.52|4
1654608520000|2022-06-07 13:28:40|124.96|123.56|124.98|123.58|124.98|123.58|124.96|123.56|3
1654608540000|2022-06-07 13:29:00|124.97|123.57|124.9|123.5|124.99|123.59|124.9|123.5|16
1654608550000|2022-06-07 13:29:10|124.89|123.49|124.91|123.51|124.91|123.51|124.89|123.49|3
1654608560000|2022-06-07 13:29:20|124.93|123.53|124.93|123.53|124.94|123.54|124.93|123.53|3
1654608570000|2022-06-07 13:29:30|124.92|123.52|124.9|123.5|124.92|123.52|124.9|123.5|3
1654608580000|2022-06-07 13:29:40|124.91|123.51|125|123.6|125|123.6|124.91|123.51|3
1654608590000|2022-06-07 13:29:50|124.99|123.59|124.93|123.53|124.99|123.59|124.93|123.53|5
1654608600000|2022-06-07 13:30:00|124.92|123.52|124.96|123.56|124.97|123.57|124.91|123.51|7
1654608610000|2022-06-07 13:30:10|124.98|123.58|124.98|123.58|124.98|123.58|124.96|123.56|3
1654608640000|2022-06-07 13:30:40|124.99|123.59|124.89|123.49|124.99|123.59|124.89|123.49|9
1654608650000|2022-06-07 13:30:50|124.88|123.48|124.9|123.5|124.91|123.51|124.85|123.45|6
1654608660000|2022-06-07 13:31:00|124.89|123.49|124.84|123.44|124.9|123.5|124.84|123.44|14
1654608670000|2022-06-07 13:31:10|124.89|123.49|124.87|123.47|124.89|123.49|124.85|123.45|5
1654608680000|2022-06-07 13:31:20|124.86|123.46|124.84|123.44|124.86|123.46|124.84|123.44|2
1654608690000|2022-06-07 13:31:30|124.86|123.46|124.9|123.5|124.9|123.5|124.86|123.46|3
1654608700000|2022-06-07 13:31:40|124.89|123.49|124.88|123.48|124.9|123.5|124.87|123.47|8
1654608710000|2022-06-07 13:31:50|124.86|123.46|124.84|123.44|124.86|123.46|124.84|123.44|2
1654608730000|2022-06-07 13:32:10|124.82|123.42|124.44|123.04|124.82|123.42|124.44|123.04|16
1654608740000|2022-06-07 13:32:20|124.42|123.02|124.41|123.01|124.42|123.02|124.41|123.01|2
1654608760000|2022-06-07 13:32:40|124.44|123.04|124.57|123.17|124.59|123.19|124.42|123.02|14
1654608770000|2022-06-07 13:32:50|124.56|123.16|124.89|123.49|124.89|123.49|124.56|123.16|16
1654608780000|2022-06-07 13:33:00|124.9|123.5|124.95|123.55|124.95|123.55|124.9|123.5|7
1654608790000|2022-06-07 13:33:10|125.07|123.67|125.33|123.93|125.33|123.93|125.07|123.67|16
1654608800000|2022-06-07 13:33:20|125.28|123.88|125.18|123.78|125.3|123.9|125.16|123.76|15
1654608810000|2022-06-07 13:33:30|125.19|123.79|125.22|123.82|125.31|123.91|125.19|123.79|10
1654608820000|2022-06-07 13:33:40|125.23|123.83|125.23|123.83|125.3|123.9|125.22|123.82|13
1654608830000|2022-06-07 13:33:50|125.22|123.82|125.08|123.68|125.22|123.82|125.07|123.67|12
1654608840000|2022-06-07 13:34:00|125.09|123.69|125.3|123.9|125.3|123.9|125.09|123.69|15
1654608850000|2022-06-07 13:34:10|125.29|123.89|125.21|123.81|125.29|123.89|125.2|123.8|6
1654608860000|2022-06-07 13:34:20|125.2|123.8|125.16|123.76|125.2|123.8|125.12|123.72|14
1654608870000|2022-06-07 13:34:30|125.15|123.75|125.18|123.78|125.2|123.8|125.15|123.75|10
1654608880000|2022-06-07 13:34:40|125.14|123.74|125.16|123.76|125.18|123.78|125.11|123.71|9
1654608890000|2022-06-07 13:34:50|125.15|123.75|125.17|123.77|125.2|123.8|125.15|123.75|6
1654608900000|2022-06-07 13:35:00|125.16|123.76|125.18|123.78|125.27|123.87|125.16|123.76|13
1654608910000|2022-06-07 13:35:10|125.17|123.77|125.18|123.78|125.18|123.78|125.17|123.77|4
1654608920000|2022-06-07 13:35:20|125.17|123.77|125.19|123.79|125.26|123.86|125.17|123.77|11
1654608930000|2022-06-07 13:35:30|125.23|123.83|125.28|123.88|125.29|123.89|125.21|123.81|12
1654608940000|2022-06-07 13:35:40|125.27|123.87|125.2|123.8|125.27|123.87|125.2|123.8|8
1654608950000|2022-06-07 13:35:50|125.24|123.84|125.28|123.88|125.29|123.89|125.24|123.84|6
1654608960000|2022-06-07 13:36:00|125.29|123.89|125.35|123.95|125.35|123.95|125.29|123.89|5
1654608970000|2022-06-07 13:36:10|125.32|123.92|125.31|123.91|125.32|123.92|125.3|123.9|4
1654608980000|2022-06-07 13:36:20|125.3|123.9|125.29|123.89|125.3|123.9|125.29|123.89|2
1654608990000|2022-06-07 13:36:30|125.34|123.94|125.37|123.97|125.37|123.97|125.29|123.89|11
1654609000000|2022-06-07 13:36:40|125.36|123.96|125.4|124|125.42|124.02|125.36|123.96|4
1654609010000|2022-06-07 13:36:50|125.43|124.03|125.49|124.09|125.51|124.11|125.43|124.03|7
1654609020000|2022-06-07 13:37:00|125.48|124.08|125.46|124.06|125.48|124.08|125.45|124.05|4
1654609030000|2022-06-07 13:37:10|125.43|124.03|125.42|124.02|125.43|124.03|125.41|124.01|4
1654609040000|2022-06-07 13:37:20|125.41|124.01|125.41|124.01|125.41|124.01|125.41|124.01|1
1654609050000|2022-06-07 13:37:30|125.4|124|125.39|123.99|125.4|124|125.39|123.99|2
1654609060000|2022-06-07 13:37:40|125.38|123.98|125.47|124.07|125.47|124.07|125.38|123.98|8
1654609070000|2022-06-07 13:37:50|125.46|124.06|125.46|124.06|125.46|124.06|125.46|124.06|1
1654609080000|2022-06-07 13:38:00|125.49|124.09|125.39|123.99|125.49|124.09|125.38|123.98|8
1654609090000|2022-06-07 13:38:10|125.38|123.98|125.4|124|125.4|124|125.38|123.98|3
1654609100000|2022-06-07 13:38:20|125.39|123.99|125.43|124.03|125.43|124.03|125.38|123.98|4
1654609110000|2022-06-07 13:38:30|125.42|124.02|125.46|124.06|125.49|124.09|125.42|124.02|8
1654609120000|2022-06-07 13:38:40|125.48|124.08|125.49|124.09|125.49|124.09|125.47|124.07|6
1654609130000|2022-06-07 13:38:50|125.53|124.13|125.54|124.14|125.55|124.15|125.52|124.12|5
1654609140000|2022-06-07 13:39:00|125.5|124.1|125.44|124.04|125.5|124.1|125.44|124.04|4
1654609150000|2022-06-07 13:39:10|125.47|124.07|125.5|124.1|125.52|124.12|125.47|124.07|4
1654609160000|2022-06-07 13:39:20|125.49|124.09|125.48|124.08|125.49|124.09|125.47|124.07|4
1654609170000|2022-06-07 13:39:30|125.49|124.09|125.42|124.02|125.49|124.09|125.42|124.02|7
1654609180000|2022-06-07 13:39:40|125.41|124.01|125.38|123.98|125.41|124.01|125.38|123.98|4
1654609190000|2022-06-07 13:39:50|125.46|124.06|125.46|124.06|125.46|124.06|125.46|124.06|1
1654609200000|2022-06-07 13:40:00|125.47|124.07|125.47|124.07|125.47|124.07|125.47|124.07|1
1654609210000|2022-06-07 13:40:10|125.46|124.06|125.41|124.01|125.46|124.06|125.41|124.01|10
1654609220000|2022-06-07 13:40:20|125.4|124|125.44|124.04|125.44|124.04|125.4|124|7
1654609230000|2022-06-07 13:40:30|125.42|124.02|125.42|124.02|125.42|124.02|125.42|124.02|1
1654609240000|2022-06-07 13:40:40|125.44|124.04|125.47|124.07|125.48|124.08|125.44|124.04|3
1654609250000|2022-06-07 13:40:50|125.46|124.06|125.56|124.16|125.56|124.16|125.46|124.06|4
1654609260000|2022-06-07 13:41:00|125.55|124.15|125.55|124.15|125.56|124.16|125.51|124.11|8
1654609280000|2022-06-07 13:41:20|125.56|124.16|125.51|124.11|125.56|124.16|125.51|124.11|3
1654609290000|2022-06-07 13:41:30|125.5|124.1|125.56|124.16|125.56|124.16|125.5|124.1|6
1654609310000|2022-06-07 13:41:50|125.57|124.17|125.57|124.17|125.57|124.17|125.57|124.17|1
1654609320000|2022-06-07 13:42:00|125.58|124.18|125.58|124.18|125.58|124.18|125.58|124.18|1
1654609330000|2022-06-07 13:42:10|125.59|124.19|125.58|124.18|125.59|124.19|125.57|124.17|6
1654609350000|2022-06-07 13:42:30|125.57|124.17|125.58|124.18|125.58|124.18|125.57|124.17|2
1654609360000|2022-06-07 13:42:40|125.57|124.17|125.5|124.1|125.57|124.17|125.5|124.1|3
1654609370000|2022-06-07 13:42:50|125.49|124.09|125.52|124.12|125.55|124.15|125.47|124.07|8
1654609380000|2022-06-07 13:43:00|125.51|124.11|125.55|124.15|125.55|124.15|125.5|124.1|4
1654609410000|2022-06-07 13:43:30|125.54|124.14|125.55|124.15|125.55|124.15|125.52|124.12|5
1654609430000|2022-06-07 13:43:50|125.54|124.14|125.55|124.15|125.55|124.15|125.54|124.14|2
1654609440000|2022-06-07 13:44:00|125.56|124.16|125.55|124.15|125.56|124.16|125.55|124.15|4
1654609450000|2022-06-07 13:44:10|125.56|124.16|125.58|124.18|125.61|124.21|125.56|124.16|7
1654609460000|2022-06-07 13:44:20|125.59|124.19|125.59|124.19|125.59|124.19|125.58|124.18|3
1654609470000|2022-06-07 13:44:30|125.58|124.18|125.6|124.2|125.6|124.2|125.58|124.18|2
1654609480000|2022-06-07 13:44:40|125.59|124.19|125.59|124.19|125.6|124.2|125.59|124.19|3
1654609490000|2022-06-07 13:44:50|125.56|124.16|125.57|124.17|125.57|124.17|125.56|124.16|4
1654609500000|2022-06-07 13:45:00|125.58|124.18|125.59|124.19|125.61|124.21|125.58|124.18|6
1654609510000|2022-06-07 13:45:10|125.6|124.2|125.6|124.2|125.6|124.2|125.6|124.2|1
1654609540000|2022-06-07 13:45:40|125.61|124.21|125.66|124.26|125.66|124.26|125.61|124.21|3
1654609550000|2022-06-07 13:45:50|125.67|124.27|125.72|124.32|125.72|124.32|125.67|124.27|4
1654609560000|2022-06-07 13:46:00|125.7|124.3|125.7|124.3|125.7|124.3|125.7|124.3|1
1654609570000|2022-06-07 13:46:10|125.71|124.31|125.7|124.3|125.71|124.31|125.7|124.3|2
1654609580000|2022-06-07 13:46:20|125.73|124.33|125.89|124.49|125.89|124.49|125.73|124.33|12
1654609590000|2022-06-07 13:46:30|125.87|124.47|125.91|124.51|125.93|124.53|125.87|124.47|6
1654609600000|2022-06-07 13:46:40|125.92|124.52|125.92|124.52|125.92|124.52|125.92|124.52|1
1654609610000|2022-06-07 13:46:50|125.91|124.51|125.99|124.59|126|124.6|125.88|124.48|10
1654609620000|2022-06-07 13:47:00|126|124.6|125.89|124.49|126|124.6|125.89|124.49|10
1654609630000|2022-06-07 13:47:10|125.88|124.48|125.79|124.39|125.88|124.48|125.79|124.39|4
1654609640000|2022-06-07 13:47:20|125.78|124.38|125.81|124.41|125.83|124.43|125.77|124.37|6
1654609650000|2022-06-07 13:47:30|125.82|124.42|125.79|124.39|125.82|124.42|125.79|124.39|8
1654609660000|2022-06-07 13:47:40|125.8|124.4|125.79|124.39|125.8|124.4|125.79|124.39|2
1654609680000|2022-06-07 13:48:00|125.78|124.38|125.7|124.3|125.79|124.39|125.7|124.3|6
1654609700000|2022-06-07 13:48:20|125.69|124.29|125.52|124.12|125.69|124.29|125.5|124.1|16
1654609710000|2022-06-07 13:48:30|125.51|124.11|125.49|124.09|125.51|124.11|125.49|124.09|5
1654609720000|2022-06-07 13:48:40|125.48|124.08|125.5|124.1|125.52|124.12|125.48|124.08|10
1654609730000|2022-06-07 13:48:50|125.49|124.09|125.5|124.1|125.5|124.1|125.48|124.08|4
1654609740000|2022-06-07 13:49:00|125.51|124.11|125.64|124.24|125.64|124.24|125.51|124.11|8
1654609750000|2022-06-07 13:49:10|125.66|124.26|125.64|124.24|125.66|124.26|125.64|124.24|3
1654609760000|2022-06-07 13:49:20|125.65|124.25|125.63|124.23|125.65|124.25|125.63|124.23|3
1654609770000|2022-06-07 13:49:30|125.62|124.22|125.55|124.15|125.62|124.22|125.55|124.15|9
1654609780000|2022-06-07 13:49:40|125.57|124.17|125.55|124.15|125.57|124.17|125.55|124.15|3
1654609790000|2022-06-07 13:49:50|125.57|124.17|125.56|124.16|125.57|124.17|125.56|124.16|2
1654609800000|2022-06-07 13:50:00|125.57|124.17|125.67|124.27|125.67|124.27|125.57|124.17|8
1654609810000|2022-06-07 13:50:10|125.68|124.28|125.77|124.37|125.78|124.38|125.68|124.28|8
1654609830000|2022-06-07 13:50:30|125.78|124.38|125.77|124.37|125.78|124.38|125.77|124.37|2
1654609840000|2022-06-07 13:50:40|125.78|124.38|125.78|124.38|125.78|124.38|125.78|124.38|1
1654609850000|2022-06-07 13:50:50|125.8|124.4|125.77|124.37|125.8|124.4|125.77|124.37|3
1654609860000|2022-06-07 13:51:00|125.78|124.38|125.87|124.47|125.9|124.5|125.77|124.37|14
1654609870000|2022-06-07 13:51:10|125.88|124.48|125.97|124.57|125.97|124.57|125.88|124.48|9
1654609880000|2022-06-07 13:51:20|125.96|124.56|125.94|124.54|125.97|124.57|125.94|124.54|6
1654609890000|2022-06-07 13:51:30|125.93|124.53|126.12|124.72|126.12|124.72|125.93|124.53|19
1654609900000|2022-06-07 13:51:40|126.13|124.73|126.14|124.74|126.17|124.77|126.12|124.72|11
1654609910000|2022-06-07 13:51:50|126.13|124.73|126.1|124.7|126.15|124.75|126.1|124.7|7
1654609920000|2022-06-07 13:52:00|126.09|124.69|126.1|124.7|126.1|124.7|126.09|124.69|2
1654609940000|2022-06-07 13:52:20|126.09|124.69|126.01|124.61|126.09|124.69|126.01|124.61|6
1654609950000|2022-06-07 13:52:30|126|124.6|126.01|124.61|126.03|124.63|126|124.6|4
1654609960000|2022-06-07 13:52:40|126|124.6|126.07|124.67|126.07|124.67|125.99|124.59|8
1654609970000|2022-06-07 13:52:50|126.06|124.66|126.06|124.66|126.06|124.66|126.06|124.66|1
1654609980000|2022-06-07 13:53:00|126.08|124.68|126|124.6|126.08|124.68|125.99|124.59|11
1654609990000|2022-06-07 13:53:10|125.99|124.59|126.01|124.61|126.07|124.67|125.99|124.59|7
1654610000000|2022-06-07 13:53:20|126|124.6|125.98|124.58|126|124.6|125.98|124.58|5
1654610010000|2022-06-07 13:53:30|125.97|124.57|125.98|124.58|125.98|124.58|125.97|124.57|2
1654610020000|2022-06-07 13:53:40|125.97|124.57|125.99|124.59|126|124.6|125.97|124.57|6
1654610030000|2022-06-07 13:53:50|125.98|124.58|125.97|124.57|125.98|124.58|125.97|124.57|4
1654610040000|2022-06-07 13:54:00|126|124.6|125.97|124.57|126|124.6|125.97|124.57|3
1654610060000|2022-06-07 13:54:20|125.93|124.53|125.89|124.49|125.93|124.53|125.88|124.48|8
1654610070000|2022-06-07 13:54:30|125.9|124.5|125.97|124.57|125.97|124.57|125.89|124.49|7
1654610080000|2022-06-07 13:54:40|125.96|124.56|125.96|124.56|125.97|124.57|125.95|124.55|7
1654610090000|2022-06-07 13:54:50|125.95|124.55|125.89|124.49|125.96|124.56|125.89|124.49|7
1654610100000|2022-06-07 13:55:00|125.9|124.5|125.89|124.49|125.9|124.5|125.89|124.49|2
1654610110000|2022-06-07 13:55:10|125.88|124.48|125.96|124.56|125.96|124.56|125.88|124.48|8
1654610140000|2022-06-07 13:55:40|126.02|124.62|126.02|124.62|126.02|124.62|126.02|124.62|1
1654610160000|2022-06-07 13:56:00|126.01|124.61|125.99|124.59|126.01|124.61|125.99|124.59|3
1654610180000|2022-06-07 13:56:20|125.98|124.58|125.99|124.59|125.99|124.59|125.98|124.58|2
1654610190000|2022-06-07 13:56:30|126|124.6|125.98|124.58|126|124.6|125.98|124.58|3
1654610200000|2022-06-07 13:56:40|125.97|124.57|125.88|124.48|125.97|124.57|125.87|124.47|12
1654610220000|2022-06-07 13:57:00|125.89|124.49|125.88|124.48|125.89|124.49|125.88|124.48|4
1654610230000|2022-06-07 13:57:10|125.89|124.49|125.76|124.36|125.89|124.49|125.76|124.36|10
1654610240000|2022-06-07 13:57:20|125.75|124.35|125.72|124.32|125.75|124.35|125.72|124.32|3
1654610250000|2022-06-07 13:57:30|125.71|124.31|125.51|124.11|125.71|124.31|125.51|124.11|11
1654610260000|2022-06-07 13:57:40|125.49|124.09|125.41|124.01|125.49|124.09|125.41|124.01|13
1654610270000|2022-06-07 13:57:50|125.42|124.02|125.46|124.06|125.48|124.08|125.41|124.01|6
1654610280000|2022-06-07 13:58:00|125.45|124.05|125.42|124.02|125.48|124.08|125.38|123.98|9
1654610290000|2022-06-07 13:58:10|125.41|124.01|125.42|124.02|125.44|124.04|125.41|124.01|7
1654610300000|2022-06-07 13:58:20|125.41|124.01|125.43|124.03|125.44|124.04|125.37|123.97|13
1654610310000|2022-06-07 13:58:30|125.42|124.02|125.42|124.02|125.42|124.02|125.42|124.02|1
1654610320000|2022-06-07 13:58:40|125.4|124|125.45|124.05|125.45|124.05|125.4|124|4
1654610330000|2022-06-07 13:58:50|125.44|124.04|125.44|124.04|125.44|124.04|125.43|124.03|3
1654610340000|2022-06-07 13:59:00|125.43|124.03|125.39|123.99|125.43|124.03|125.38|123.98|8
1654610350000|2022-06-07 13:59:10|125.38|123.98|125.39|123.99|125.39|123.99|125.37|123.97|4
1654610360000|2022-06-07 13:59:20|125.38|123.98|125.49|124.09|125.49|124.09|125.38|123.98|8
1654610370000|2022-06-07 13:59:30|125.48|124.08|125.47|124.07|125.48|124.08|125.47|124.07|2
1654610380000|2022-06-07 13:59:40|125.46|124.06|125.48|124.08|125.48|124.08|125.46|124.06|5
1654610390000|2022-06-07 13:59:50|125.47|124.07|125.47|124.07|125.47|124.07|125.46|124.06|5
1654610400000|2022-06-07 14:00:00|125.48|124.08|125.47|124.07|125.48|124.08|125.47|124.07|2
1654610410000|2022-06-07 14:00:10|125.48|124.08|125.48|124.08|125.48|124.08|125.47|124.07|3
1654610420000|2022-06-07 14:00:20|125.45|124.05|125.4|124|125.45|124.05|125.4|124|11
1654610430000|2022-06-07 14:00:30|125.39|123.99|125.37|123.97|125.39|123.99|125.36|123.96|8
1654610440000|2022-06-07 14:00:40|125.42|124.02|125.44|124.04|125.45|124.05|125.42|124.02|4
1654610450000|2022-06-07 14:00:50|125.42|124.02|125.44|124.04|125.44|124.04|125.4|124|6
1654610460000|2022-06-07 14:01:00|125.45|124.05|125.45|124.05|125.45|124.05|125.45|124.05|1
1654610470000|2022-06-07 14:01:10|125.44|124.04|125.44|124.04|125.45|124.05|125.4|124|9
1654610480000|2022-06-07 14:01:20|125.45|124.05|125.45|124.05|125.45|124.05|125.45|124.05|1
1654610490000|2022-06-07 14:01:30|125.48|124.08|125.51|124.11|125.56|124.16|125.48|124.08|9
1654610500000|2022-06-07 14:01:40|125.54|124.14|125.54|124.14|125.54|124.14|125.54|124.14|1
1654610520000|2022-06-07 14:02:00|125.56|124.16|125.63|124.23|125.63|124.23|125.56|124.16|5
1654610530000|2022-06-07 14:02:10|125.62|124.22|125.58|124.18|125.62|124.22|125.58|124.18|5
1654610540000|2022-06-07 14:02:20|125.57|124.17|125.58|124.18|125.58|124.18|125.57|124.17|2
1654610550000|2022-06-07 14:02:30|125.57|124.17|125.56|124.16|125.57|124.17|125.56|124.16|2
1654610560000|2022-06-07 14:02:40|125.57|124.17|125.64|124.24|125.65|124.25|125.57|124.17|5
1654610580000|2022-06-07 14:03:00|125.62|124.22|125.59|124.19|125.62|124.22|125.58|124.18|5
1654610590000|2022-06-07 14:03:10|125.58|124.18|125.62|124.22|125.63|124.23|125.58|124.18|3
1654610600000|2022-06-07 14:03:20|125.61|124.21|125.58|124.18|125.61|124.21|125.56|124.16|6
1654610610000|2022-06-07 14:03:30|125.59|124.19|125.62|124.22|125.62|124.22|125.59|124.19|3
1654610620000|2022-06-07 14:03:40|125.58|124.18|125.59|124.19|125.59|124.19|125.58|124.18|2
1654610630000|2022-06-07 14:03:50|125.58|124.18|125.58|124.18|125.58|124.18|125.57|124.17|3
1654610640000|2022-06-07 14:04:00|125.57|124.17|125.57|124.17|125.57|124.17|125.56|124.16|3
1654610660000|2022-06-07 14:04:20|125.58|124.18|125.6|124.2|125.61|124.21|125.58|124.18|3
1654610670000|2022-06-07 14:04:30|125.59|124.19|125.58|124.18|125.59|124.19|125.57|124.17|4
1654610680000|2022-06-07 14:04:40|125.57|124.17|125.57|124.17|125.57|124.17|125.57|124.17|1
1654610690000|2022-06-07 14:04:50|125.6|124.2|125.65|124.25|125.67|124.27|125.6|124.2|5
1654610700000|2022-06-07 14:05:00|125.64|124.24|125.61|124.21|125.64|124.24|125.61|124.21|2
1654610710000|2022-06-07 14:05:10|125.62|124.22|125.66|124.26|125.67|124.27|125.62|124.22|7
1654610720000|2022-06-07 14:05:20|125.65|124.25|125.68|124.28|125.69|124.29|125.64|124.24|4
1654610730000|2022-06-07 14:05:30|125.67|124.27|125.67|124.27|125.68|124.28|125.67|124.27|3
1654610740000|2022-06-07 14:05:40|125.68|124.28|125.67|124.27|125.68|124.28|125.67|124.27|4
1654610750000|2022-06-07 14:05:50|125.68|124.28|125.67|124.27|125.68|124.28|125.67|124.27|6
1654610760000|2022-06-07 14:06:00|125.66|124.26|125.6|124.2|125.66|124.26|125.59|124.19|10
1654610770000|2022-06-07 14:06:10|125.59|124.19|125.57|124.17|125.59|124.19|125.56|124.16|7
1654610780000|2022-06-07 14:06:20|125.56|124.16|125.56|124.16|125.56|124.16|125.55|124.15|3
1654610820000|2022-06-07 14:07:00|125.55|124.15|125.55|124.15|125.55|124.15|125.55|124.15|1
1654610870000|2022-06-07 14:07:50|125.54|124.14|125.47|124.07|125.54|124.14|125.47|124.07|5
1654610880000|2022-06-07 14:08:00|125.46|124.06|125.47|124.07|125.47|124.07|125.46|124.06|2
1654610890000|2022-06-07 14:08:10|125.46|124.06|125.39|123.99|125.46|124.06|125.39|123.99|7
1654610900000|2022-06-07 14:08:20|125.38|123.98|125.37|123.97|125.38|123.98|125.36|123.96|6
1654610910000|2022-06-07 14:08:30|125.36|123.96|125.29|123.89|125.37|123.97|125.29|123.89|7
1654610920000|2022-06-07 14:08:40|125.28|123.88|125.27|123.87|125.28|123.88|125.27|123.87|4
1654610940000|2022-06-07 14:09:00|125.28|123.88|125.27|123.87|125.29|123.89|125.27|123.87|6
1654610950000|2022-06-07 14:09:10|125.34|123.94|125.33|123.93|125.34|123.94|125.32|123.92|3
1654610960000|2022-06-07 14:09:20|125.32|123.92|125.28|123.88|125.32|123.92|125.28|123.88|4
1654610970000|2022-06-07 14:09:30|125.27|123.87|125.28|123.88|125.28|123.88|125.27|123.87|4
1654610980000|2022-06-07 14:09:40|125.27|123.87|125.31|123.91|125.33|123.93|125.27|123.87|12
1654610990000|2022-06-07 14:09:50|125.3|123.9|125.28|123.88|125.3|123.9|125.27|123.87|5
1654611000000|2022-06-07 14:10:00|125.27|123.87|125.31|123.91|125.33|123.93|125.27|123.87|5
1654611010000|2022-06-07 14:10:10|125.32|123.92|125.3|123.9|125.36|123.96|125.3|123.9|11
1654611020000|2022-06-07 14:10:20|125.31|123.91|125.28|123.88|125.31|123.91|125.28|123.88|4
1654611030000|2022-06-07 14:10:30|125.29|123.89|125.29|123.89|125.29|123.89|125.29|123.89|1
1654611040000|2022-06-07 14:10:40|125.28|123.88|125.27|123.87|125.28|123.88|125.27|123.87|2
1654611050000|2022-06-07 14:10:50|125.28|123.88|125.24|123.84|125.28|123.88|125.24|123.84|5
1654611060000|2022-06-07 14:11:00|125.23|123.83|125.17|123.77|125.23|123.83|125.17|123.77|5
1654611070000|2022-06-07 14:11:10|125.16|123.76|125.16|123.76|125.17|123.77|125.16|123.76|3
1654611080000|2022-06-07 14:11:20|125.15|123.75|125.17|123.77|125.17|123.77|125.15|123.75|5
1654611100000|2022-06-07 14:11:40|125.16|123.76|125.16|123.76|125.16|123.76|125.15|123.75|3
1654611130000|2022-06-07 14:12:10|125.18|123.78|125.21|123.81|125.23|123.83|125.18|123.78|4
1654611140000|2022-06-07 14:12:20|125.22|123.82|125.19|123.79|125.22|123.82|125.19|123.79|8
1654611150000|2022-06-07 14:12:30|125.2|123.8|125.1|123.7|125.2|123.8|125.09|123.69|9
1654611160000|2022-06-07 14:12:40|125.09|123.69|125.17|123.77|125.17|123.77|125.09|123.69|6
1654611180000|2022-06-07 14:13:00|125.18|123.78|125.16|123.76|125.18|123.78|125.16|123.76|3
1654611190000|2022-06-07 14:13:10|125.15|123.75|125.18|123.78|125.18|123.78|125.15|123.75|2
1654611200000|2022-06-07 14:13:20|125.16|123.76|125.18|123.78|125.18|123.78|125.16|123.76|4
1654611210000|2022-06-07 14:13:30|125.17|123.77|125.17|123.77|125.17|123.77|125.17|123.77|1
1654611220000|2022-06-07 14:13:40|125.16|123.76|125.17|123.77|125.17|123.77|125.16|123.76|2
1654611230000|2022-06-07 14:13:50|125.18|123.78|125.17|123.77|125.18|123.78|125.17|123.77|4
1654611240000|2022-06-07 14:14:00|125.18|123.78|125.2|123.8|125.2|123.8|125.17|123.77|5
1654611250000|2022-06-07 14:14:10|125.19|123.79|125.19|123.79|125.19|123.79|125.19|123.79|1
1654611270000|2022-06-07 14:14:30|125.18|123.78|125.12|123.72|125.18|123.78|125.12|123.72|4
1654611280000|2022-06-07 14:14:40|125.17|123.77|125.18|123.78|125.18|123.78|125.17|123.77|2
1654611290000|2022-06-07 14:14:50|125.2|123.8|125.26|123.86|125.27|123.87|125.2|123.8|6
1654611300000|2022-06-07 14:15:00|125.25|123.85|125.23|123.83|125.25|123.85|125.23|123.83|2
1654611310000|2022-06-07 14:15:10|125.26|123.86|125.25|123.85|125.26|123.86|125.25|123.85|6
1654611320000|2022-06-07 14:15:20|125.23|123.83|125.2|123.8|125.23|123.83|125.2|123.8|6
1654611330000|2022-06-07 14:15:30|125.19|123.79|125.26|123.86|125.27|123.87|125.18|123.78|9
1654611340000|2022-06-07 14:15:40|125.27|123.87|125.27|123.87|125.27|123.87|125.27|123.87|1
1654611350000|2022-06-07 14:15:50|125.26|123.86|125.28|123.88|125.28|123.88|125.26|123.86|9
1654611360000|2022-06-07 14:16:00|125.27|123.87|125.27|123.87|125.28|123.88|125.26|123.86|5
1654611370000|2022-06-07 14:16:10|125.28|123.88|125.36|123.96|125.37|123.97|125.28|123.88|8
1654611380000|2022-06-07 14:16:20|125.37|123.97|125.36|123.96|125.37|123.97|125.36|123.96|2
1654611390000|2022-06-07 14:16:30|125.37|123.97|125.43|124.03|125.44|124.04|125.36|123.96|8
1654611400000|2022-06-07 14:16:40|125.47|124.07|125.4|124|125.47|124.07|125.4|124|4
1654611410000|2022-06-07 14:16:50|125.39|123.99|125.38|123.98|125.39|123.99|125.38|123.98|4
1654611420000|2022-06-07 14:17:00|125.37|123.97|125.39|123.99|125.39|123.99|125.31|123.91|10
1654611430000|2022-06-07 14:17:10|125.41|124.01|125.43|124.03|125.43|124.03|125.41|124.01|2
1654611440000|2022-06-07 14:17:20|125.42|124.02|125.41|124.01|125.43|124.03|125.4|124|5
1654611450000|2022-06-07 14:17:30|125.42|124.02|125.41|124.01|125.42|124.02|125.41|124.01|2
1654611460000|2022-06-07 14:17:40|125.42|124.02|125.47|124.07|125.47|124.07|125.4|124|6
1654611480000|2022-06-07 14:18:00|125.46|124.06|125.48|124.08|125.48|124.08|125.45|124.05|4
1654611490000|2022-06-07 14:18:10|125.49|124.09|125.43|124.03|125.49|124.09|125.38|123.98|10
1654611500000|2022-06-07 14:18:20|125.45|124.05|125.48|124.08|125.48|124.08|125.45|124.05|4
1654611510000|2022-06-07 14:18:30|125.47|124.07|125.42|124.02|125.47|124.07|125.42|124.02|3
1654611520000|2022-06-07 14:18:40|125.43|124.03|125.42|124.02|125.43|124.03|125.39|123.99|7
1654611530000|2022-06-07 14:18:50|125.41|124.01|125.4|124|125.41|124.01|125.4|124|2
1654611540000|2022-06-07 14:19:00|125.39|123.99|125.39|123.99|125.39|123.99|125.38|123.98|3
1654611550000|2022-06-07 14:19:10|125.4|124|125.33|123.93|125.4|124|125.3|123.9|11
1654611560000|2022-06-07 14:19:20|125.32|123.92|125.31|123.91|125.32|123.92|125.31|123.91|4
1654611570000|2022-06-07 14:19:30|125.3|123.9|125.29|123.89|125.3|123.9|125.29|123.89|2
1654611580000|2022-06-07 14:19:40|125.28|123.88|125.3|123.9|125.3|123.9|125.28|123.88|3
1654611590000|2022-06-07 14:19:50|125.29|123.89|125.3|123.9|125.31|123.91|125.28|123.88|4
1654611600000|2022-06-07 14:20:00|125.29|123.89|125.29|123.89|125.3|123.9|125.29|123.89|5
1654611630000|2022-06-07 14:20:30|125.28|123.88|125.28|123.88|125.28|123.88|125.28|123.88|1
1654611640000|2022-06-07 14:20:40|125.3|123.9|125.3|123.9|125.3|123.9|125.28|123.88|3
1654611650000|2022-06-07 14:20:50|125.34|123.94|125.34|123.94|125.35|123.95|125.33|123.93|6
1654611660000|2022-06-07 14:21:00|125.39|123.99|125.32|123.92|125.39|123.99|125.32|123.92|5
1654611670000|2022-06-07 14:21:10|125.31|123.91|125.31|123.91|125.33|123.93|125.31|123.91|3
1654611680000|2022-06-07 14:21:20|125.33|123.93|125.33|123.93|125.33|123.93|125.31|123.91|3
1654611690000|2022-06-07 14:21:30|125.35|123.95|125.41|124.01|125.42|124.02|125.35|123.95|6
1654611700000|2022-06-07 14:21:40|125.42|124.02|125.39|123.99|125.42|124.02|125.38|123.98|5
1654611710000|2022-06-07 14:21:50|125.38|123.98|125.44|124.04|125.44|124.04|125.38|123.98|5
1654611720000|2022-06-07 14:22:00|125.43|124.03|125.42|124.02|125.44|124.04|125.4|124|7
1654611740000|2022-06-07 14:22:20|125.41|124.01|125.42|124.02|125.42|124.02|125.4|124|4
1654611760000|2022-06-07 14:22:40|125.44|124.04|125.51|124.11|125.51|124.11|125.44|124.04|6
1654611770000|2022-06-07 14:22:50|125.52|124.12|125.53|124.13|125.57|124.17|125.52|124.12|5
1654611780000|2022-06-07 14:23:00|125.51|124.11|125.48|124.08|125.52|124.12|125.48|124.08|8
1654611790000|2022-06-07 14:23:10|125.49|124.09|125.5|124.1|125.5|124.1|125.49|124.09|2
1654611800000|2022-06-07 14:23:20|125.49|124.09|125.41|124.01|125.49|124.09|125.41|124.01|5
1654611810000|2022-06-07 14:23:30|125.4|124|125.47|124.07|125.47|124.07|125.39|123.99|10
1654611820000|2022-06-07 14:23:40|125.49|124.09|125.59|124.19|125.63|124.23|125.49|124.09|4
1654611830000|2022-06-07 14:23:50|125.61|124.21|125.61|124.21|125.61|124.21|125.61|124.21|1
1654611840000|2022-06-07 14:24:00|125.6|124.2|125.59|124.19|125.61|124.21|125.59|124.19|4
1654611850000|2022-06-07 14:24:10|125.58|124.18|125.54|124.14|125.58|124.18|125.51|124.11|9
1654611860000|2022-06-07 14:24:20|125.53|124.13|125.53|124.13|125.53|124.13|125.53|124.13|1
1654611870000|2022-06-07 14:24:30|125.54|124.14|125.58|124.18|125.58|124.18|125.54|124.14|6
1654611880000|2022-06-07 14:24:40|125.61|124.21|125.61|124.21|125.61|124.21|125.61|124.21|1
1654611890000|2022-06-07 14:24:50|125.6|124.2|125.6|124.2|125.6|124.2|125.6|124.2|1
1654611900000|2022-06-07 14:25:00|125.59|124.19|125.59|124.19|125.59|124.19|125.59|124.19|1
1654611910000|2022-06-07 14:25:10|125.58|124.18|125.49|124.09|125.58|124.18|125.49|124.09|5
1654611920000|2022-06-07 14:25:20|125.5|124.1|125.49|124.09|125.5|124.1|125.49|124.09|2
1654611930000|2022-06-07 14:25:30|125.5|124.1|125.48|124.08|125.5|124.1|125.48|124.08|3
1654611940000|2022-06-07 14:25:40|125.49|124.09|125.49|124.09|125.49|124.09|125.49|124.09|1
1654611950000|2022-06-07 14:25:50|125.53|124.13|125.52|124.12|125.53|124.13|125.52|124.12|2
1654611970000|2022-06-07 14:26:10|125.55|124.15|125.57|124.17|125.57|124.17|125.55|124.15|2
1654611980000|2022-06-07 14:26:20|125.59|124.19|125.57|124.17|125.59|124.19|125.57|124.17|3
1654611990000|2022-06-07 14:26:30|125.55|124.15|125.5|124.1|125.55|124.15|125.5|124.1|9
1654612000000|2022-06-07 14:26:40|125.49|124.09|125.49|124.09|125.5|124.1|125.49|124.09|3
1654612010000|2022-06-07 14:26:50|125.5|124.1|125.49|124.09|125.5|124.1|125.49|124.09|4
1654612020000|2022-06-07 14:27:00|125.53|124.13|125.49|124.09|125.53|124.13|125.49|124.09|7
1654612040000|2022-06-07 14:27:20|125.48|124.08|125.48|124.08|125.48|124.08|125.48|124.08|1
1654612050000|2022-06-07 14:27:30|125.49|124.09|125.49|124.09|125.49|124.09|125.49|124.09|1
1654612070000|2022-06-07 14:27:50|125.48|124.08|125.56|124.16|125.56|124.16|125.48|124.08|5
1654612080000|2022-06-07 14:28:00|125.58|124.18|125.64|124.24|125.64|124.24|125.58|124.18|3
1654612090000|2022-06-07 14:28:10|125.7|124.3|125.99|124.59|125.99|124.59|125.7|124.3|17
1654612100000|2022-06-07 14:28:20|125.98|124.58|125.99|124.59|126|124.6|125.9|124.5|13
1654612110000|2022-06-07 14:28:30|125.98|124.58|125.99|124.59|125.99|124.59|125.97|124.57|4
1654612120000|2022-06-07 14:28:40|125.98|124.58|125.97|124.57|125.98|124.58|125.97|124.57|2
1654612130000|2022-06-07 14:28:50|125.98|124.58|126|124.6|126.01|124.61|125.98|124.58|6
1654612140000|2022-06-07 14:29:00|126.04|124.64|126.1|124.7|126.1|124.7|126.01|124.61|5
1654612150000|2022-06-07 14:29:10|126.11|124.71|126.13|124.73|126.18|124.78|126.11|124.71|8
1654612200000|2022-06-07 14:30:00|126.14|124.74|126.1|124.7|126.14|124.74|126.1|124.7|5
1654612210000|2022-06-07 14:30:10|126.11|124.71|126.1|124.7|126.11|124.71|126.1|124.7|4
1654612230000|2022-06-07 14:30:30|126.11|124.71|126.1|124.7|126.11|124.71|126.1|124.7|2
1654612240000|2022-06-07 14:30:40|126.11|124.71|126.18|124.78|126.18|124.78|126.11|124.71|6
1654612250000|2022-06-07 14:30:50|126.2|124.8|126.17|124.77|126.2|124.8|126.17|124.77|4
1654612260000|2022-06-07 14:31:00|126.13|124.73|126.16|124.76|126.16|124.76|126.12|124.72|6
1654612270000|2022-06-07 14:31:10|126.15|124.75|126.13|124.73|126.15|124.75|126.12|124.72|6
1654612280000|2022-06-07 14:31:20|126.14|124.74|126.09|124.69|126.14|124.74|126.08|124.68|7
1654612290000|2022-06-07 14:31:30|126.1|124.7|126.09|124.69|126.1|124.7|126.08|124.68|6
1654612300000|2022-06-07 14:31:40|126.08|124.68|126.01|124.61|126.08|124.68|126.01|124.61|4
1654612310000|2022-06-07 14:31:50|125.99|124.59|126|124.6|126|124.6|125.99|124.59|2
1654612320000|2022-06-07 14:32:00|125.99|124.59|126|124.6|126.01|124.61|125.97|124.57|11
1654612340000|2022-06-07 14:32:20|126.01|124.61|126.07|124.67|126.07|124.67|125.99|124.59|6
1654612350000|2022-06-07 14:32:30|126.09|124.69|126.1|124.7|126.1|124.7|126.08|124.68|4
1654612360000|2022-06-07 14:32:40|126.09|124.69|126.18|124.78|126.18|124.78|126.09|124.69|7
1654612370000|2022-06-07 14:32:50|126.17|124.77|126.17|124.77|126.17|124.77|126.15|124.75|5
1654612380000|2022-06-07 14:33:00|126.18|124.78|126.18|124.78|126.18|124.78|126.18|124.78|1
1654612390000|2022-06-07 14:33:10|126.19|124.79|126.28|124.88|126.28|124.88|126.19|124.79|7
1654612400000|2022-06-07 14:33:20|126.27|124.87|126.27|124.87|126.28|124.88|126.27|124.87|3
1654612410000|2022-06-07 14:33:30|126.26|124.86|126.2|124.8|126.26|124.86|126.2|124.8|3
1654612420000|2022-06-07 14:33:40|126.21|124.81|126.26|124.86|126.26|124.86|126.2|124.8|10
1654612430000|2022-06-07 14:33:50|126.27|124.87|126.27|124.87|126.27|124.87|126.26|124.86|3
1654612440000|2022-06-07 14:34:00|126.26|124.86|126.24|124.84|126.27|124.87|126.22|124.82|11
1654612450000|2022-06-07 14:34:10|126.25|124.85|126.28|124.88|126.28|124.88|126.25|124.85|6
1654612460000|2022-06-07 14:34:20|126.29|124.89|126.48|125.08|126.54|125.14|126.29|124.89|25
1654612470000|2022-06-07 14:34:30|126.49|125.09|126.48|125.08|126.49|125.09|126.48|125.08|2
1654612480000|2022-06-07 14:34:40|126.46|125.06|126.48|125.08|126.49|125.09|126.46|125.06|4
1654612490000|2022-06-07 14:34:50|126.5|125.1|126.51|125.11|126.53|125.13|126.5|125.1|6
1654612500000|2022-06-07 14:35:00|126.5|125.1|126.37|124.97|126.51|125.11|126.37|124.97|11
1654612510000|2022-06-07 14:35:10|126.36|124.96|126.39|124.99|126.43|125.03|126.36|124.96|9
1654612520000|2022-06-07 14:35:20|126.38|124.98|126.37|124.97|126.4|125|126.37|124.97|6
1654612530000|2022-06-07 14:35:30|126.38|124.98|126.38|124.98|126.39|124.99|126.38|124.98|3
1654612540000|2022-06-07 14:35:40|126.39|124.99|126.45|125.05|126.45|125.05|126.39|124.99|6
1654612550000|2022-06-07 14:35:50|126.43|125.03|126.42|125.02|126.44|125.04|126.4|125|7
1654612560000|2022-06-07 14:36:00|126.41|125.01|126.4|125|126.45|125.05|126.4|125|9
1654612570000|2022-06-07 14:36:10|126.38|124.98|126.43|125.03|126.44|125.04|126.38|124.98|6
1654612580000|2022-06-07 14:36:20|126.44|125.04|126.45|125.05|126.46|125.06|126.44|125.04|7
1654612590000|2022-06-07 14:36:30|126.46|125.06|126.45|125.05|126.46|125.06|126.45|125.05|2
1654612600000|2022-06-07 14:36:40|126.46|125.06|126.48|125.08|126.5|125.1|126.46|125.06|6
1654612610000|2022-06-07 14:36:50|126.5|125.1|126.48|125.08|126.5|125.1|126.48|125.08|3
1654612620000|2022-06-07 14:37:00|126.47|125.07|126.49|125.09|126.53|125.13|126.45|125.05|9
1654612630000|2022-06-07 14:37:10|126.52|125.12|126.53|125.13|126.53|125.13|126.51|125.11|3
1654612640000|2022-06-07 14:37:20|126.55|125.15|126.58|125.18|126.6|125.2|126.54|125.14|9
1654612650000|2022-06-07 14:37:30|126.59|125.19|126.61|125.21|126.63|125.23|126.59|125.19|5
1654612660000|2022-06-07 14:37:40|126.59|125.19|126.6|125.2|126.61|125.21|126.58|125.18|9
1654612670000|2022-06-07 14:37:50|126.62|125.22|126.67|125.27|126.69|125.29|126.61|125.21|8
1654612680000|2022-06-07 14:38:00|126.69|125.29|126.63|125.23|126.69|125.29|126.63|125.23|10
1654612690000|2022-06-07 14:38:10|126.62|125.22|126.61|125.21|126.62|125.22|126.59|125.19|9
1654612700000|2022-06-07 14:38:20|126.63|125.23|126.75|125.35|126.77|125.37|126.63|125.23|12
1654612710000|2022-06-07 14:38:30|126.74|125.34|126.75|125.35|126.75|125.35|126.74|125.34|2
1654612720000|2022-06-07 14:38:40|126.74|125.34|126.68|125.28|126.74|125.34|126.67|125.27|7
1654612730000|2022-06-07 14:38:50|126.7|125.3|126.69|125.29|126.7|125.3|126.69|125.29|2
1654612740000|2022-06-07 14:39:00|126.7|125.3|126.73|125.33|126.73|125.33|126.7|125.3|3
1654612750000|2022-06-07 14:39:10|126.72|125.32|126.74|125.34|126.74|125.34|126.72|125.32|3
1654612760000|2022-06-07 14:39:20|126.75|125.35|126.79|125.39|126.85|125.45|126.75|125.35|9
1654612770000|2022-06-07 14:39:30|126.8|125.4|126.75|125.35|126.81|125.41|126.73|125.33|11
1654612780000|2022-06-07 14:39:40|126.77|125.37|126.78|125.38|126.79|125.39|126.76|125.36|8
1654612790000|2022-06-07 14:39:50|126.77|125.37|126.78|125.38|126.79|125.39|126.76|125.36|6
1654612800000|2022-06-07 14:40:00|126.79|125.39|126.78|125.38|126.79|125.39|126.78|125.38|2
1654612810000|2022-06-07 14:40:10|126.76|125.36|126.72|125.32|126.76|125.36|126.72|125.32|4
1654612820000|2022-06-07 14:40:20|126.71|125.31|126.71|125.31|126.71|125.31|126.7|125.3|3
1654612830000|2022-06-07 14:40:30|126.7|125.3|126.72|125.32|126.72|125.32|126.7|125.3|5
1654612850000|2022-06-07 14:40:50|126.68|125.28|126.57|125.17|126.68|125.28|126.57|125.17|6
1654612860000|2022-06-07 14:41:00|126.56|125.16|126.56|125.16|126.57|125.17|126.56|125.16|3
1654612870000|2022-06-07 14:41:10|126.59|125.19|126.59|125.19|126.59|125.19|126.59|125.19|1
1654612880000|2022-06-07 14:41:20|126.6|125.2|126.66|125.26|126.66|125.26|126.59|125.19|4
1654612890000|2022-06-07 14:41:30|126.69|125.29|126.78|125.38|126.78|125.38|126.69|125.29|5
1654612900000|2022-06-07 14:41:40|126.79|125.39|126.81|125.41|126.81|125.41|126.73|125.33|10
1654612910000|2022-06-07 14:41:50|126.82|125.42|126.8|125.4|126.83|125.43|126.8|125.4|6
1654612920000|2022-06-07 14:42:00|126.79|125.39|126.79|125.39|126.86|125.46|126.79|125.39|8
1654612930000|2022-06-07 14:42:10|126.8|125.4|126.87|125.47|126.88|125.48|126.8|125.4|12
1654612940000|2022-06-07 14:42:20|126.88|125.48|126.86|125.46|126.88|125.48|126.85|125.45|7
1654612950000|2022-06-07 14:42:30|126.87|125.47|126.95|125.55|126.95|125.55|126.87|125.47|11
1654612960000|2022-06-07 14:42:40|126.96|125.56|126.91|125.51|126.96|125.56|126.88|125.48|9
1654612970000|2022-06-07 14:42:50|126.93|125.53|126.94|125.54|126.94|125.54|126.89|125.49|11
1654612980000|2022-06-07 14:43:00|126.95|125.55|126.95|125.55|126.95|125.55|126.95|125.55|1
1654612990000|2022-06-07 14:43:10|126.94|125.54|126.93|125.53|126.95|125.55|126.9|125.5|11
1654613000000|2022-06-07 14:43:20|126.92|125.52|126.88|125.48|126.92|125.52|126.88|125.48|4
1654613010000|2022-06-07 14:43:30|126.89|125.49|126.95|125.55|126.95|125.55|126.88|125.48|10
1654613020000|2022-06-07 14:43:40|126.94|125.54|126.88|125.48|126.94|125.54|126.88|125.48|7
1654613030000|2022-06-07 14:43:50|126.89|125.49|126.89|125.49|126.9|125.5|126.89|125.49|3
1654613040000|2022-06-07 14:44:00|126.9|125.5|126.9|125.5|126.91|125.51|126.9|125.5|3
1654613050000|2022-06-07 14:44:10|126.89|125.49|126.9|125.5|126.9|125.5|126.89|125.49|2
1654613060000|2022-06-07 14:44:20|126.92|125.52|126.89|125.49|126.92|125.52|126.89|125.49|8
1654613070000|2022-06-07 14:44:30|126.88|125.48|126.9|125.5|126.92|125.52|126.88|125.48|3
1654613080000|2022-06-07 14:44:40|126.89|125.49|126.89|125.49|126.89|125.49|126.89|125.49|1
1654613090000|2022-06-07 14:44:50|126.88|125.48|126.89|125.49|126.89|125.49|126.88|125.48|2
1654613100000|2022-06-07 14:45:00|126.9|125.5|126.9|125.5|126.95|125.55|126.9|125.5|7
1654613110000|2022-06-07 14:45:10|126.92|125.52|126.9|125.5|126.92|125.52|126.9|125.5|5
1654613130000|2022-06-07 14:45:30|126.92|125.52|126.91|125.51|126.93|125.53|126.91|125.51|5
1654613140000|2022-06-07 14:45:40|126.96|125.56|126.96|125.56|126.96|125.56|126.95|125.55|3
1654613160000|2022-06-07 14:46:00|126.97|125.57|127.01|125.61|127.01|125.61|126.96|125.56|8
1654613170000|2022-06-07 14:46:10|127|125.6|126.99|125.59|127.07|125.67|126.99|125.59|11
1654613180000|2022-06-07 14:46:20|127|125.6|127.02|125.62|127.02|125.62|127|125.6|5
1654613190000|2022-06-07 14:46:30|127.03|125.63|126.97|125.57|127.03|125.63|126.97|125.57|8
1654613200000|2022-06-07 14:46:40|126.98|125.58|127.02|125.62|127.02|125.62|126.98|125.58|6
1654613210000|2022-06-07 14:46:50|127|125.6|127|125.6|127|125.6|127|125.6|1
1654613220000|2022-06-07 14:47:00|127.01|125.61|127.04|125.64|127.04|125.64|127.01|125.61|4
1654613230000|2022-06-07 14:47:10|127.03|125.63|127.01|125.61|127.05|125.65|127.01|125.61|5
1654613240000|2022-06-07 14:47:20|127.06|125.66|127.07|125.67|127.07|125.67|127.05|125.65|3
1654613250000|2022-06-07 14:47:30|127.08|125.68|127.08|125.68|127.08|125.68|127.08|125.68|1
1654613260000|2022-06-07 14:47:40|127.09|125.69|127.03|125.63|127.09|125.69|127.03|125.63|4
1654613270000|2022-06-07 14:47:50|127.02|125.62|127.13|125.73|127.13|125.73|127.01|125.61|10
1654613280000|2022-06-07 14:48:00|127.12|125.72|126.94|125.54|127.12|125.72|126.94|125.54|16
1654613290000|2022-06-07 14:48:10|126.95|125.55|126.93|125.53|126.98|125.58|126.93|125.53|13
1654613300000|2022-06-07 14:48:20|126.94|125.54|126.95|125.55|126.96|125.56|126.94|125.54|4
1654613310000|2022-06-07 14:48:30|126.97|125.57|126.98|125.58|126.98|125.58|126.97|125.57|6
1654613320000|2022-06-07 14:48:40|126.97|125.57|126.93|125.53|126.97|125.57|126.93|125.53|3
1654613330000|2022-06-07 14:48:50|126.95|125.55|126.93|125.53|126.95|125.55|126.93|125.53|2
1654613340000|2022-06-07 14:49:00|126.95|125.55|126.93|125.53|126.95|125.55|126.93|125.53|2
1654613350000|2022-06-07 14:49:10|126.95|125.55|126.95|125.55|126.95|125.55|126.95|125.55|1
1654613360000|2022-06-07 14:49:20|126.93|125.53|126.93|125.53|127|125.6|126.93|125.53|7
1654613370000|2022-06-07 14:49:30|126.94|125.54|126.99|125.59|127|125.6|126.93|125.53|6
1654613380000|2022-06-07 14:49:40|127|125.6|127.08|125.68|127.09|125.69|127|125.6|13
1654613390000|2022-06-07 14:49:50|127.09|125.69|127.09|125.69|127.09|125.69|127.09|125.69|1
1654613400000|2022-06-07 14:50:00|127.08|125.68|127.01|125.61|127.09|125.69|127|125.6|12
1654613410000|2022-06-07 14:50:10|127|125.6|126.93|125.53|127.01|125.61|126.93|125.53|11
1654613420000|2022-06-07 14:50:20|126.94|125.54|126.93|125.53|126.94|125.54|126.93|125.53|2
1654613450000|2022-06-07 14:50:50|126.91|125.51|126.84|125.44|126.91|125.51|126.83|125.43|7
1654613460000|2022-06-07 14:51:00|126.83|125.43|126.84|125.44|126.89|125.49|126.82|125.42|11
1654613470000|2022-06-07 14:51:10|126.89|125.49|126.88|125.48|126.89|125.49|126.87|125.47|6
1654613480000|2022-06-07 14:51:20|126.89|125.49|126.81|125.41|126.89|125.49|126.81|125.41|6
1654613490000|2022-06-07 14:51:30|126.8|125.4|126.79|125.39|126.8|125.4|126.79|125.39|2
1654613500000|2022-06-07 14:51:40|126.8|125.4|126.86|125.46|126.86|125.46|126.78|125.38|7
1654613510000|2022-06-07 14:51:50|126.85|125.45|126.8|125.4|126.85|125.45|126.8|125.4|7
1654613520000|2022-06-07 14:52:00|126.79|125.39|126.79|125.39|126.79|125.39|126.79|125.39|1
1654613530000|2022-06-07 14:52:10|126.78|125.38|126.79|125.39|126.82|125.42|126.78|125.38|4
1654613540000|2022-06-07 14:52:20|126.78|125.38|126.71|125.31|126.81|125.41|126.71|125.31|9
1654613550000|2022-06-07 14:52:30|126.7|125.3|126.68|125.28|126.7|125.3|126.68|125.28|2
1654613560000|2022-06-07 14:52:40|126.71|125.31|126.81|125.41|126.81|125.41|126.7|125.3|13
1654613570000|2022-06-07 14:52:50|126.8|125.4|126.8|125.4|126.81|125.41|126.8|125.4|3
1654613580000|2022-06-07 14:53:00|126.81|125.41|126.8|125.4|126.88|125.48|126.79|125.39|15
1654613590000|2022-06-07 14:53:10|126.81|125.41|126.8|125.4|126.81|125.41|126.8|125.4|4
1654613600000|2022-06-07 14:53:20|126.81|125.41|126.82|125.42|126.83|125.43|126.81|125.41|5
1654613610000|2022-06-07 14:53:30|126.81|125.41|126.81|125.41|126.81|125.41|126.81|125.41|1
1654613630000|2022-06-07 14:53:50|126.8|125.4|126.8|125.4|126.8|125.4|126.79|125.39|3
1654613640000|2022-06-07 14:54:00|126.81|125.41|126.81|125.41|126.81|125.41|126.8|125.4|3
1654613650000|2022-06-07 14:54:10|126.82|125.42|126.81|125.41|126.82|125.42|126.81|125.41|2
1654613660000|2022-06-07 14:54:20|126.8|125.4|126.89|125.49|126.89|125.49|126.8|125.4|6
1654613670000|2022-06-07 14:54:30|126.9|125.5|126.91|125.51|126.91|125.51|126.9|125.5|2
1654613680000|2022-06-07 14:54:40|126.9|125.5|126.93|125.53|126.94|125.54|126.9|125.5|4
1654613690000|2022-06-07 14:54:50|126.92|125.52|126.9|125.5|126.93|125.53|126.89|125.49|7
1654613700000|2022-06-07 14:55:00|126.89|125.49|126.87|125.47|126.89|125.49|126.87|125.47|3
1654613710000|2022-06-07 14:55:10|126.88|125.48|126.89|125.49|126.89|125.49|126.88|125.48|2
1654613720000|2022-06-07 14:55:20|126.88|125.48|126.87|125.47|126.89|125.49|126.83|125.43|9
1654613740000|2022-06-07 14:55:40|126.88|125.48|126.88|125.48|126.88|125.48|126.87|125.47|3
1654613750000|2022-06-07 14:55:50|126.87|125.47|126.87|125.47|126.88|125.48|126.87|125.47|5
1654613760000|2022-06-07 14:56:00|126.88|125.48|126.8|125.4|126.88|125.48|126.8|125.4|7
1654613770000|2022-06-07 14:56:10|126.79|125.39|126.78|125.38|126.79|125.39|126.78|125.38|2
1654613780000|2022-06-07 14:56:20|126.77|125.37|126.77|125.37|126.77|125.37|126.77|125.37|1
1654613790000|2022-06-07 14:56:30|126.76|125.36|126.77|125.37|126.8|125.4|126.76|125.36|7
1654613800000|2022-06-07 14:56:40|126.78|125.38|126.78|125.38|126.78|125.38|126.78|125.38|1
1654613810000|2022-06-07 14:56:50|126.79|125.39|126.74|125.34|126.79|125.39|126.71|125.31|11
1654613820000|2022-06-07 14:57:00|126.72|125.32|126.7|125.3|126.72|125.32|126.7|125.3|3
1654613830000|2022-06-07 14:57:10|126.69|125.29|126.59|125.19|126.69|125.29|126.59|125.19|3
1654613840000|2022-06-07 14:57:20|126.58|125.18|126.5|125.1|126.58|125.18|126.48|125.08|8
1654613850000|2022-06-07 14:57:30|126.49|125.09|126.43|125.03|126.49|125.09|126.41|125.01|5
1654613860000|2022-06-07 14:57:40|126.44|125.04|126.44|125.04|126.47|125.07|126.44|125.04|6
1654613870000|2022-06-07 14:57:50|126.43|125.03|126.45|125.05|126.45|125.05|126.39|124.99|8
1654613880000|2022-06-07 14:58:00|126.44|125.04|126.47|125.07|126.49|125.09|126.44|125.04|7
1654613890000|2022-06-07 14:58:10|126.46|125.06|126.4|125|126.46|125.06|126.4|125|5
1654613900000|2022-06-07 14:58:20|126.39|124.99|126.38|124.98|126.4|125|126.38|124.98|4
1654613920000|2022-06-07 14:58:40|126.37|124.97|126.33|124.93|126.37|124.97|126.31|124.91|4
1654613930000|2022-06-07 14:58:50|126.32|124.92|126.32|124.92|126.32|124.92|126.32|124.92|1
1654613940000|2022-06-07 14:59:00|126.31|124.91|126.32|124.92|126.32|124.92|126.31|124.91|2
1654613950000|2022-06-07 14:59:10|126.34|124.94|126.37|124.97|126.38|124.98|126.32|124.92|6
1654613960000|2022-06-07 14:59:20|126.38|124.98|126.36|124.96|126.38|124.98|126.32|124.92|6
1654613970000|2022-06-07 14:59:30|126.37|124.97|126.38|124.98|126.38|124.98|126.37|124.97|2
1654613980000|2022-06-07 14:59:40|126.39|124.99|126.38|124.98|126.39|124.99|126.38|124.98|2
1654613990000|2022-06-07 14:59:50|126.39|124.99|126.39|124.99|126.39|124.99|126.39|124.99|1
1654614000000|2022-06-07 15:00:00|126.4|125|126.4|125|126.42|125.02|126.4|125|5
1654614010000|2022-06-07 15:00:10|126.39|124.99|126.3|124.9|126.42|125.02|126.29|124.89|14
1654614020000|2022-06-07 15:00:20|126.32|124.92|126.28|124.88|126.32|124.92|126.21|124.81|7
1654614030000|2022-06-07 15:00:30|126.32|124.92|126.37|124.97|126.37|124.97|126.31|124.91|7
1654614050000|2022-06-07 15:00:50|126.36|124.96|126.37|124.97|126.37|124.97|126.36|124.96|2
1654614060000|2022-06-07 15:01:00|126.33|124.93|126.29|124.89|126.33|124.93|126.29|124.89|7
1654614070000|2022-06-07 15:01:10|126.34|124.94|126.3|124.9|126.34|124.94|126.3|124.9|10
1654614080000|2022-06-07 15:01:20|126.29|124.89|126.3|124.9|126.33|124.93|126.29|124.89|5
1654614090000|2022-06-07 15:01:30|126.32|124.92|126.28|124.88|126.33|124.93|126.28|124.88|5
1654614100000|2022-06-07 15:01:40|126.27|124.87|126.29|124.89|126.29|124.89|126.26|124.86|4
1654614110000|2022-06-07 15:01:50|126.28|124.88|126.27|124.87|126.28|124.88|126.27|124.87|2
1654614120000|2022-06-07 15:02:00|126.28|124.88|126.28|124.88|126.29|124.89|126.27|124.87|4
1654614140000|2022-06-07 15:02:20|126.27|124.87|126.27|124.87|126.27|124.87|126.27|124.87|1
1654614150000|2022-06-07 15:02:30|126.28|124.88|126.33|124.93|126.33|124.93|126.27|124.87|7
1654614170000|2022-06-07 15:02:50|126.32|124.92|126.36|124.96|126.36|124.96|126.32|124.92|7
1654614180000|2022-06-07 15:03:00|126.37|124.97|126.41|125.01|126.41|125.01|126.37|124.97|3
1654614190000|2022-06-07 15:03:10|126.4|125|126.4|125|126.42|125.02|126.4|125|5
1654614200000|2022-06-07 15:03:20|126.42|125.02|126.45|125.05|126.46|125.06|126.42|125.02|4
1654614210000|2022-06-07 15:03:30|126.46|125.06|126.46|125.06|126.46|125.06|126.46|125.06|1
1654614220000|2022-06-07 15:03:40|126.48|125.08|126.47|125.07|126.49|125.09|126.45|125.05|5
1654614230000|2022-06-07 15:03:50|126.46|125.06|126.46|125.06|126.46|125.06|126.46|125.06|1
1654614250000|2022-06-07 15:04:10|126.45|125.05|126.45|125.05|126.45|125.05|126.44|125.04|3
1654614260000|2022-06-07 15:04:20|126.44|125.04|126.44|125.04|126.44|125.04|126.44|125.04|1
1654614270000|2022-06-07 15:04:30|126.46|125.06|126.45|125.05|126.46|125.06|126.45|125.05|2
1654614280000|2022-06-07 15:04:40|126.44|125.04|126.27|124.87|126.44|125.04|126.27|124.87|10
1654614290000|2022-06-07 15:04:50|126.29|124.89|126.18|124.78|126.29|124.89|126.18|124.78|7
1654614300000|2022-06-07 15:05:00|126.22|124.82|126.27|124.87|126.27|124.87|126.21|124.81|9
1654614310000|2022-06-07 15:05:10|126.26|124.86|126.2|124.8|126.26|124.86|126.2|124.8|3
1654614320000|2022-06-07 15:05:20|126.19|124.79|126.11|124.71|126.19|124.79|126.11|124.71|10
1654614330000|2022-06-07 15:05:30|126.12|124.72|126.11|124.71|126.13|124.73|126.1|124.7|6
1654614340000|2022-06-07 15:05:40|126.1|124.7|126.09|124.69|126.11|124.71|126.08|124.68|4
1654614350000|2022-06-07 15:05:50|126.07|124.67|125.97|124.57|126.07|124.67|125.97|124.57|13
1654614360000|2022-06-07 15:06:00|126.01|124.61|125.9|124.5|126.01|124.61|125.9|124.5|6
1654614370000|2022-06-07 15:06:10|125.89|124.49|125.99|124.59|126|124.6|125.89|124.49|13
1654614380000|2022-06-07 15:06:20|125.98|124.58|125.97|124.57|125.98|124.58|125.97|124.57|2
1654614390000|2022-06-07 15:06:30|125.98|124.58|125.98|124.58|125.99|124.59|125.98|124.58|3
1654614400000|2022-06-07 15:06:40|126.02|124.62|126.07|124.67|126.07|124.67|126.02|124.62|4
1654614420000|2022-06-07 15:07:00|126.1|124.7|126.15|124.75|126.15|124.75|126.1|124.7|4
1654614430000|2022-06-07 15:07:10|126.16|124.76|126.25|124.85|126.25|124.85|126.16|124.76|6
1654614490000|2022-06-07 15:08:10|126.26|124.86|126.38|124.98|126.4|125|126.26|124.86|8
1654614500000|2022-06-07 15:08:20|126.37|124.97|126.38|124.98|126.38|124.98|126.37|124.97|2
1654614510000|2022-06-07 15:08:30|126.37|124.97|126.37|124.97|126.41|125.01|126.37|124.97|5
1654614530000|2022-06-07 15:08:50|126.38|124.98|126.38|124.98|126.39|124.99|126.38|124.98|3
1654614540000|2022-06-07 15:09:00|126.39|124.99|126.37|124.97|126.42|125.02|126.37|124.97|6
1654614550000|2022-06-07 15:09:10|126.38|124.98|126.37|124.97|126.39|124.99|126.37|124.97|4
1654614560000|2022-06-07 15:09:20|126.38|124.98|126.4|125|126.4|125|126.38|124.98|3
1654614570000|2022-06-07 15:09:30|126.39|124.99|126.39|124.99|126.39|124.99|126.37|124.97|4
1654614580000|2022-06-07 15:09:40|126.38|124.98|126.38|124.98|126.39|124.99|126.38|124.98|3
1654614590000|2022-06-07 15:09:50|126.39|124.99|126.43|125.03|126.43|125.03|126.39|124.99|3
1654614600000|2022-06-07 15:10:00|126.42|125.02|126.4|125|126.42|125.02|126.39|124.99|9
1654614610000|2022-06-07 15:10:10|126.44|125.04|126.38|124.98|126.44|125.04|126.38|124.98|5
1654614620000|2022-06-07 15:10:20|126.37|124.97|126.39|124.99|126.39|124.99|126.36|124.96|3
1654614630000|2022-06-07 15:10:30|126.41|125.01|126.4|125|126.41|125.01|126.4|125|2
1654614640000|2022-06-07 15:10:40|126.41|125.01|126.41|125.01|126.44|125.04|126.39|124.99|6
1654614650000|2022-06-07 15:10:50|126.42|125.02|126.42|125.02|126.42|125.02|126.42|125.02|1
1654614660000|2022-06-07 15:11:00|126.46|125.06|126.49|125.09|126.51|125.11|126.46|125.06|12
1654614670000|2022-06-07 15:11:10|126.46|125.06|126.48|125.08|126.51|125.11|126.45|125.05|9
1654614680000|2022-06-07 15:11:20|126.49|125.09|126.47|125.07|126.52|125.12|126.46|125.06|7
1654614690000|2022-06-07 15:11:30|126.48|125.08|126.49|125.09|126.49|125.09|126.48|125.08|2
1654614700000|2022-06-07 15:11:40|126.48|125.08|126.39|124.99|126.48|125.08|126.39|124.99|6
1654614720000|2022-06-07 15:12:00|126.4|125|126.37|124.97|126.43|125.03|126.37|124.97|8
1654614730000|2022-06-07 15:12:10|126.34|124.94|126.3|124.9|126.34|124.94|126.29|124.89|5
1654614740000|2022-06-07 15:12:20|126.28|124.88|126.24|124.84|126.28|124.88|126.22|124.82|11
1654614750000|2022-06-07 15:12:30|126.22|124.82|126.28|124.88|126.29|124.89|126.22|124.82|5
1654614760000|2022-06-07 15:12:40|126.29|124.89|126.39|124.99|126.39|124.99|126.29|124.89|4
1654614770000|2022-06-07 15:12:50|126.4|125|126.4|125|126.41|125.01|126.38|124.98|6
1654614780000|2022-06-07 15:13:00|126.41|125.01|126.44|125.04|126.45|125.05|126.41|125.01|3
1654614790000|2022-06-07 15:13:10|126.41|125.01|126.39|124.99|126.41|125.01|126.39|124.99|5
1654614800000|2022-06-07 15:13:20|126.36|124.96|126.29|124.89|126.36|124.96|126.28|124.88|11
1654614810000|2022-06-07 15:13:30|126.3|124.9|126.43|125.03|126.45|125.05|126.27|124.87|8
1654614820000|2022-06-07 15:13:40|126.41|125.01|126.38|124.98|126.41|125.01|126.38|124.98|5
1654614830000|2022-06-07 15:13:50|126.39|124.99|126.38|124.98|126.39|124.99|126.38|124.98|2
1654614840000|2022-06-07 15:14:00|126.4|125|126.42|125.02|126.43|125.03|126.4|125|3
1654614850000|2022-06-07 15:14:10|126.43|125.03|126.46|125.06|126.46|125.06|126.41|125.01|4
1654614860000|2022-06-07 15:14:20|126.43|125.03|126.39|124.99|126.43|125.03|126.38|124.98|9
1654614870000|2022-06-07 15:14:30|126.4|125|126.41|125.01|126.41|125.01|126.4|125|2
1654614880000|2022-06-07 15:14:40|126.4|125|126.43|125.03|126.43|125.03|126.4|125|2
1654614890000|2022-06-07 15:14:50|126.42|125.02|126.42|125.02|126.42|125.02|126.42|125.02|1
1654614900000|2022-06-07 15:15:00|126.4|125|126.45|125.05|126.45|125.05|126.4|125|4
1654614910000|2022-06-07 15:15:10|126.46|125.06|126.47|125.07|126.47|125.07|126.46|125.06|2
1654614930000|2022-06-07 15:15:30|126.46|125.06|126.47|125.07|126.47|125.07|126.45|125.05|4
1654614960000|2022-06-07 15:16:00|126.52|125.12|126.53|125.13|126.54|125.14|126.51|125.11|7
1654614970000|2022-06-07 15:16:10|126.52|125.12|126.54|125.14|126.54|125.14|126.52|125.12|2
1654614990000|2022-06-07 15:16:30|126.57|125.17|126.57|125.17|126.57|125.17|126.57|125.17|1
1654615010000|2022-06-07 15:16:50|126.56|125.16|126.62|125.22|126.62|125.22|126.56|125.16|4
1654615020000|2022-06-07 15:17:00|126.6|125.2|126.62|125.22|126.62|125.22|126.6|125.2|2
1654615040000|2022-06-07 15:17:20|126.65|125.25|126.85|125.45|126.86|125.46|126.64|125.24|14
1654615050000|2022-06-07 15:17:30|126.84|125.44|126.75|125.35|126.84|125.44|126.75|125.35|9
1654615060000|2022-06-07 15:17:40|126.73|125.33|126.69|125.29|126.73|125.33|126.69|125.29|3
1654615070000|2022-06-07 15:17:50|126.71|125.31|126.59|125.19|126.71|125.31|126.59|125.19|8
1654615080000|2022-06-07 15:18:00|126.58|125.18|126.58|125.18|126.62|125.22|126.58|125.18|7
1654615090000|2022-06-07 15:18:10|126.57|125.17|126.55|125.15|126.61|125.21|126.54|125.14|14
1654615100000|2022-06-07 15:18:20|126.54|125.14|126.49|125.09|126.54|125.14|126.49|125.09|4
1654615120000|2022-06-07 15:18:40|126.48|125.08|126.46|125.06|126.55|125.15|126.46|125.06|11
1654615130000|2022-06-07 15:18:50|126.47|125.07|126.49|125.09|126.49|125.09|126.46|125.06|3
1654615140000|2022-06-07 15:19:00|126.48|125.08|126.48|125.08|126.48|125.08|126.48|125.08|1
1654615150000|2022-06-07 15:19:10|126.47|125.07|126.47|125.07|126.47|125.07|126.47|125.07|1
1654615160000|2022-06-07 15:19:20|126.46|125.06|126.46|125.06|126.47|125.07|126.46|125.06|3
1654615170000|2022-06-07 15:19:30|126.47|125.07|126.45|125.05|126.47|125.07|126.45|125.05|2
1654615180000|2022-06-07 15:19:40|126.44|125.04|126.39|124.99|126.44|125.04|126.38|124.98|5
1654615190000|2022-06-07 15:19:50|126.43|125.03|126.44|125.04|126.44|125.04|126.38|124.98|10
1654615200000|2022-06-07 15:20:00|126.43|125.03|126.38|124.98|126.43|125.03|126.38|124.98|6
1654615210000|2022-06-07 15:20:10|126.39|124.99|126.38|124.98|126.43|125.03|126.38|124.98|8
1654615220000|2022-06-07 15:20:20|126.4|125|126.37|124.97|126.4|125|126.37|124.97|4
1654615230000|2022-06-07 15:20:30|126.38|124.98|126.38|124.98|126.38|124.98|126.38|124.98|1
1654615240000|2022-06-07 15:20:40|126.4|125|126.38|124.98|126.4|125|126.38|124.98|3
1654615250000|2022-06-07 15:20:50|126.37|124.97|126.38|124.98|126.38|124.98|126.37|124.97|2
1654615260000|2022-06-07 15:21:00|126.37|124.97|126.35|124.95|126.37|124.97|126.35|124.95|3
1654615270000|2022-06-07 15:21:10|126.34|124.94|126.21|124.81|126.34|124.94|126.21|124.81|9
1654615280000|2022-06-07 15:21:20|126.2|124.8|126.19|124.79|126.2|124.8|126.19|124.79|4
1654615290000|2022-06-07 15:21:30|126.18|124.78|126.19|124.79|126.19|124.79|126.18|124.78|2
1654615300000|2022-06-07 15:21:40|126.21|124.81|126.2|124.8|126.21|124.81|126.18|124.78|4
1654615310000|2022-06-07 15:21:50|126.21|124.81|126.22|124.82|126.25|124.85|126.21|124.81|5
1654615320000|2022-06-07 15:22:00|126.21|124.81|126.17|124.77|126.22|124.82|126.17|124.77|6
1654615330000|2022-06-07 15:22:10|126.18|124.78|126.16|124.76|126.22|124.82|126.16|124.76|7
1654615340000|2022-06-07 15:22:20|126.15|124.75|126.01|124.61|126.17|124.77|126.01|124.61|13
1654615350000|2022-06-07 15:22:30|126|124.6|125.99|124.59|126|124.6|125.99|124.59|4
1654615360000|2022-06-07 15:22:40|126|124.6|125.99|124.59|126.06|124.66|125.99|124.59|10
1654615370000|2022-06-07 15:22:50|126|124.6|125.99|124.59|126|124.6|125.98|124.58|7
1654615380000|2022-06-07 15:23:00|126|124.6|125.98|124.58|126|124.6|125.98|124.58|7
1654615390000|2022-06-07 15:23:10|125.97|124.57|125.99|124.59|126|124.6|125.97|124.57|5
1654615400000|2022-06-07 15:23:20|126.02|124.62|126.09|124.69|126.09|124.69|126.02|124.62|9
1654615410000|2022-06-07 15:23:30|126.1|124.7|126.15|124.75|126.15|124.75|126.1|124.7|4
1654615420000|2022-06-07 15:23:40|126.14|124.74|126.17|124.77|126.17|124.77|126.14|124.74|5
1654615430000|2022-06-07 15:23:50|126.18|124.78|126.19|124.79|126.2|124.8|126.18|124.78|3
1654615440000|2022-06-07 15:24:00|126.18|124.78|126.21|124.81|126.21|124.81|126.18|124.78|3
1654615450000|2022-06-07 15:24:10|126.23|124.83|126.24|124.84|126.24|124.84|126.23|124.83|4
1654615470000|2022-06-07 15:24:30|126.23|124.83|126.2|124.8|126.24|124.84|126.19|124.79|6
1654615480000|2022-06-07 15:24:40|126.19|124.79|126.2|124.8|126.2|124.8|126.19|124.79|2
1654615490000|2022-06-07 15:24:50|126.22|124.82|126.24|124.84|126.24|124.84|126.22|124.82|2
1654615500000|2022-06-07 15:25:00|126.2|124.8|126.19|124.79|126.2|124.8|126.18|124.78|4
1654615510000|2022-06-07 15:25:10|126.2|124.8|126.23|124.83|126.24|124.84|126.2|124.8|4
1654615520000|2022-06-07 15:25:20|126.26|124.86|126.26|124.86|126.26|124.86|126.25|124.85|3
1654615530000|2022-06-07 15:25:30|126.25|124.85|126.28|124.88|126.28|124.88|126.25|124.85|2
1654615540000|2022-06-07 15:25:40|126.27|124.87|126.27|124.87|126.27|124.87|126.27|124.87|1
1654615550000|2022-06-07 15:25:50|126.26|124.86|126.27|124.87|126.27|124.87|126.2|124.8|10
1654615560000|2022-06-07 15:26:00|126.28|124.88|126.34|124.94|126.34|124.94|126.28|124.88|6
1654615570000|2022-06-07 15:26:10|126.38|124.98|126.38|124.98|126.38|124.98|126.38|124.98|1
1654615580000|2022-06-07 15:26:20|126.37|124.97|126.36|124.96|126.38|124.98|126.36|124.96|4
1654615590000|2022-06-07 15:26:30|126.35|124.95|126.36|124.96|126.37|124.97|126.35|124.95|3
1654615600000|2022-06-07 15:26:40|126.37|124.97|126.34|124.94|126.37|124.97|126.34|124.94|4
1654615610000|2022-06-07 15:26:50|126.35|124.95|126.35|124.95|126.35|124.95|126.35|124.95|1
1654615620000|2022-06-07 15:27:00|126.37|124.97|126.36|124.96|126.37|124.97|126.36|124.96|4
1654615630000|2022-06-07 15:27:10|126.37|124.97|126.37|124.97|126.37|124.97|126.36|124.96|5
1654615650000|2022-06-07 15:27:30|126.36|124.96|126.35|124.95|126.36|124.96|126.35|124.95|2
1654615660000|2022-06-07 15:27:40|126.34|124.94|126.36|124.96|126.36|124.96|126.34|124.94|7
1654615670000|2022-06-07 15:27:50|126.35|124.95|126.29|124.89|126.35|124.95|126.29|124.89|6
1654615680000|2022-06-07 15:28:00|126.32|124.92|126.31|124.91|126.36|124.96|126.3|124.9|6
1654615690000|2022-06-07 15:28:10|126.3|124.9|126.29|124.89|126.3|124.9|126.29|124.89|2
1654615700000|2022-06-07 15:28:20|126.28|124.88|126.28|124.88|126.29|124.89|126.28|124.88|3
1654615710000|2022-06-07 15:28:30|126.27|124.87|126.08|124.68|126.27|124.87|126.08|124.68|16
1654615720000|2022-06-07 15:28:40|126.07|124.67|126.08|124.68|126.09|124.69|126.06|124.66|5
1654615730000|2022-06-07 15:28:50|126.07|124.67|126.07|124.67|126.09|124.69|126.07|124.67|4
1654615740000|2022-06-07 15:29:00|126.08|124.68|126|124.6|126.08|124.68|126|124.6|10
1654615750000|2022-06-07 15:29:10|125.99|124.59|125.96|124.56|125.99|124.59|125.92|124.52|8
1654615760000|2022-06-07 15:29:20|125.95|124.55|125.95|124.55|125.97|124.57|125.94|124.54|12
1654615770000|2022-06-07 15:29:30|125.96|124.56|125.97|124.57|125.97|124.57|125.96|124.56|2
1654615780000|2022-06-07 15:29:40|125.98|124.58|126|124.6|126.01|124.61|125.98|124.58|5
1654615790000|2022-06-07 15:29:50|125.99|124.59|125.88|124.48|125.99|124.59|125.85|124.45|11
1654615800000|2022-06-07 15:30:00|125.87|124.47|125.88|124.48|125.9|124.5|125.83|124.43|11
1654615810000|2022-06-07 15:30:10|125.89|124.49|125.88|124.48|125.89|124.49|125.88|124.48|2
1654615820000|2022-06-07 15:30:20|125.9|124.5|125.83|124.43|125.91|124.51|125.83|124.43|13
1654615830000|2022-06-07 15:30:30|125.84|124.44|125.88|124.48|125.88|124.48|125.83|124.43|8
1654615840000|2022-06-07 15:30:40|125.87|124.47|125.94|124.54|125.94|124.54|125.87|124.47|7
1654615850000|2022-06-07 15:30:50|125.93|124.53|125.93|124.53|125.94|124.54|125.93|124.53|5
1654615860000|2022-06-07 15:31:00|125.94|124.54|125.93|124.53|125.94|124.54|125.93|124.53|6
1654615870000|2022-06-07 15:31:10|125.94|124.54|126|124.6|126|124.6|125.94|124.54|4
1654615880000|2022-06-07 15:31:20|126.02|124.62|126.02|124.62|126.03|124.63|126.01|124.61|7
1654615890000|2022-06-07 15:31:30|126.03|124.63|126.02|124.62|126.03|124.63|126.02|124.62|4
1654615910000|2022-06-07 15:31:50|126.03|124.63|126.14|124.74|126.14|124.74|126.03|124.63|9
1654615920000|2022-06-07 15:32:00|126.13|124.73|126.1|124.7|126.13|124.73|126.1|124.7|5
1654615930000|2022-06-07 15:32:10|126.11|124.71|126.06|124.66|126.11|124.71|126.04|124.64|11
1654615940000|2022-06-07 15:32:20|126.05|124.65|126.05|124.65|126.07|124.67|126.05|124.65|5
1654615960000|2022-06-07 15:32:40|126.08|124.68|126.09|124.69|126.09|124.69|126.08|124.68|2
1654615970000|2022-06-07 15:32:50|126.08|124.68|126.08|124.68|126.08|124.68|126.08|124.68|1
1654615980000|2022-06-07 15:33:00|126.06|124.66|126.05|124.65|126.06|124.66|126.03|124.63|3
1654615990000|2022-06-07 15:33:10|126.06|124.66|126.05|124.65|126.06|124.66|126.05|124.65|4
1654616000000|2022-06-07 15:33:20|126.04|124.64|126.04|124.64|126.04|124.64|126.04|124.64|1
1654616010000|2022-06-07 15:33:30|126.05|124.65|126.05|124.65|126.05|124.65|126.05|124.65|1
1654616020000|2022-06-07 15:33:40|126.04|124.64|126.11|124.71|126.12|124.72|126.04|124.64|10
1654616030000|2022-06-07 15:33:50|126.1|124.7|126.13|124.73|126.13|124.73|126.1|124.7|2
1654616040000|2022-06-07 15:34:00|126.11|124.71|126.1|124.7|126.11|124.71|126.08|124.68|7
1654616050000|2022-06-07 15:34:10|126.11|124.71|126.06|124.66|126.11|124.71|126.06|124.66|5
1654616060000|2022-06-07 15:34:20|126.05|124.65|126.05|124.65|126.05|124.65|126.04|124.64|3
1654616070000|2022-06-07 15:34:30|126.04|124.64|126.04|124.64|126.04|124.64|126.04|124.64|1
1654616090000|2022-06-07 15:34:50|126.03|124.63|126.1|124.7|126.1|124.7|126.03|124.63|5
1654616100000|2022-06-07 15:35:00|126.08|124.68|126.06|124.66|126.08|124.68|126.06|124.66|3
1654616110000|2022-06-07 15:35:10|126.05|124.65|126.05|124.65|126.05|124.65|126.05|124.65|1
1654616120000|2022-06-07 15:35:20|126.04|124.64|126.04|124.64|126.04|124.64|126.04|124.64|1
1654616130000|2022-06-07 15:35:30|126.05|124.65|126.04|124.64|126.05|124.65|126.04|124.64|2
1654616140000|2022-06-07 15:35:40|126.05|124.65|126.04|124.64|126.05|124.65|126.04|124.64|2
1654616150000|2022-06-07 15:35:50|126.05|124.65|126.08|124.68|126.08|124.68|126.04|124.64|7
1654616160000|2022-06-07 15:36:00|126.09|124.69|126.05|124.65|126.09|124.69|126.05|124.65|4
1654616170000|2022-06-07 15:36:10|126.06|124.66|126.07|124.67|126.12|124.72|126.06|124.66|12
1654616180000|2022-06-07 15:36:20|126.08|124.68|126.09|124.69|126.09|124.69|126.08|124.68|2
1654616190000|2022-06-07 15:36:30|126.1|124.7|126.11|124.71|126.12|124.72|126.09|124.69|9
1654616200000|2022-06-07 15:36:40|126.12|124.72|126.11|124.71|126.12|124.72|126.11|124.71|6
1654616210000|2022-06-07 15:36:50|126.1|124.7|126.06|124.66|126.11|124.71|126.06|124.66|8
1654616230000|2022-06-07 15:37:10|126.07|124.67|126.08|124.68|126.09|124.69|126.07|124.67|4
1654616240000|2022-06-07 15:37:20|126.07|124.67|126.07|124.67|126.07|124.67|126.07|124.67|1
1654616260000|2022-06-07 15:37:40|126.06|124.66|126|124.6|126.06|124.66|126|124.6|5
1654616270000|2022-06-07 15:37:50|126.01|124.61|125.98|124.58|126.01|124.61|125.98|124.58|4
1654616280000|2022-06-07 15:38:00|125.99|124.59|126.02|124.62|126.03|124.63|125.99|124.59|6
1654616290000|2022-06-07 15:38:10|126.01|124.61|125.97|124.57|126.02|124.62|125.97|124.57|9
1654616300000|2022-06-07 15:38:20|125.95|124.55|125.89|124.49|125.95|124.55|125.89|124.49|7
1654616310000|2022-06-07 15:38:30|125.88|124.48|125.88|124.48|125.88|124.48|125.88|124.48|1
1654616320000|2022-06-07 15:38:40|125.89|124.49|125.96|124.56|125.96|124.56|125.89|124.49|6
1654616330000|2022-06-07 15:38:50|125.97|124.57|125.96|124.56|125.97|124.57|125.96|124.56|2
1654616340000|2022-06-07 15:39:00|125.95|124.55|126.04|124.64|126.04|124.64|125.95|124.55|9
1654616350000|2022-06-07 15:39:10|126.05|124.65|126.05|124.65|126.05|124.65|126.05|124.65|1
1654616360000|2022-06-07 15:39:20|126.04|124.64|126.08|124.68|126.09|124.69|126.04|124.64|5
1654616380000|2022-06-07 15:39:40|126.1|124.7|126.1|124.7|126.1|124.7|126.1|124.7|1
1654616400000|2022-06-07 15:40:00|126.12|124.72|126.11|124.71|126.16|124.76|126.1|124.7|7
1654616410000|2022-06-07 15:40:10|126.1|124.7|126.08|124.68|126.11|124.71|126.06|124.66|6
1654616420000|2022-06-07 15:40:20|126.07|124.67|126.06|124.66|126.07|124.67|126.06|124.66|2
1654616430000|2022-06-07 15:40:30|126.04|124.64|125.99|124.59|126.05|124.65|125.99|124.59|6
1654616450000|2022-06-07 15:40:50|126|124.6|126.02|124.62|126.02|124.62|126|124.6|2
1654616470000|2022-06-07 15:41:10|126.03|124.63|126.09|124.69|126.09|124.69|126.03|124.63|3
1654616480000|2022-06-07 15:41:20|126.13|124.73|126.15|124.75|126.16|124.76|126.13|124.73|3
1654616490000|2022-06-07 15:41:30|126.17|124.77|126.18|124.78|126.18|124.78|126.17|124.77|2
1654616500000|2022-06-07 15:41:40|126.17|124.77|126.19|124.79|126.2|124.8|126.17|124.77|4
1654616510000|2022-06-07 15:41:50|126.18|124.78|126.16|124.76|126.18|124.78|126.16|124.76|5
1654616520000|2022-06-07 15:42:00|126.15|124.75|126.07|124.67|126.15|124.75|126.07|124.67|12
1654616530000|2022-06-07 15:42:10|126.08|124.68|126.09|124.69|126.1|124.7|126.08|124.68|3
1654616540000|2022-06-07 15:42:20|126.1|124.7|126.09|124.69|126.1|124.7|126.09|124.69|4
1654616550000|2022-06-07 15:42:30|126.1|124.7|126.1|124.7|126.1|124.7|126.1|124.7|1
1654616560000|2022-06-07 15:42:40|126.09|124.69|126.04|124.64|126.11|124.71|126.01|124.61|10
1654616570000|2022-06-07 15:42:50|126.02|124.62|126.02|124.62|126.02|124.62|126|124.6|4
1654616580000|2022-06-07 15:43:00|126.04|124.64|126.02|124.62|126.04|124.64|126.01|124.61|3
1654616600000|2022-06-07 15:43:20|126.04|124.64|126.01|124.61|126.04|124.64|126.01|124.61|5
1654616610000|2022-06-07 15:43:30|126.03|124.63|126.08|124.68|126.08|124.68|126.01|124.61|6
1654616620000|2022-06-07 15:43:40|126.07|124.67|126.02|124.62|126.07|124.67|126.02|124.62|6
1654616640000|2022-06-07 15:44:00|126.01|124.61|126.08|124.68|126.08|124.68|126.01|124.61|6
1654616650000|2022-06-07 15:44:10|126.07|124.67|126.01|124.61|126.07|124.67|126.01|124.61|8
1654616660000|2022-06-07 15:44:20|126.02|124.62|126.02|124.62|126.02|124.62|126.02|124.62|1
1654616670000|2022-06-07 15:44:30|126.01|124.61|125.98|124.58|126.02|124.62|125.98|124.58|4
1654616680000|2022-06-07 15:44:40|125.99|124.59|126|124.6|126.01|124.61|125.99|124.59|6
1654616690000|2022-06-07 15:44:50|125.99|124.59|125.99|124.59|125.99|124.59|125.99|124.59|1
1654616700000|2022-06-07 15:45:00|126|124.6|126|124.6|126.02|124.62|125.99|124.59|4
1654616710000|2022-06-07 15:45:10|125.99|124.59|125.97|124.57|125.99|124.59|125.97|124.57|3
1654616720000|2022-06-07 15:45:20|125.98|124.58|125.99|124.59|125.99|124.59|125.98|124.58|2
1654616730000|2022-06-07 15:45:30|126|124.6|126.07|124.67|126.07|124.67|126|124.6|4
1654616740000|2022-06-07 15:45:40|126.08|124.68|126.08|124.68|126.08|124.68|126.08|124.68|1
1654616750000|2022-06-07 15:45:50|126.07|124.67|126.07|124.67|126.07|124.67|126.07|124.67|1
1654616760000|2022-06-07 15:46:00|126.08|124.68|126.07|124.67|126.08|124.68|126.07|124.67|2
1654616770000|2022-06-07 15:46:10|126.09|124.69|126.26|124.86|126.26|124.86|126.09|124.69|6
1654616780000|2022-06-07 15:46:20|126.28|124.88|126.32|124.92|126.32|124.92|126.28|124.88|2
1654616790000|2022-06-07 15:46:30|126.31|124.91|126.3|124.9|126.32|124.92|126.3|124.9|6
1654616800000|2022-06-07 15:46:40|126.27|124.87|126.21|124.81|126.28|124.88|126.21|124.81|6
1654616810000|2022-06-07 15:46:50|126.22|124.82|126.21|124.81|126.22|124.82|126.21|124.81|2
1654616820000|2022-06-07 15:47:00|126.19|124.79|126.2|124.8|126.22|124.82|126.19|124.79|8
1654616830000|2022-06-07 15:47:10|126.19|124.79|126.16|124.76|126.19|124.79|126.15|124.75|5
1654616840000|2022-06-07 15:47:20|126.15|124.75|126.09|124.69|126.15|124.75|126.08|124.68|6
1654616850000|2022-06-07 15:47:30|126.08|124.68|126.08|124.68|126.09|124.69|126.06|124.66|6
1654616860000|2022-06-07 15:47:40|126.07|124.67|126.02|124.62|126.07|124.67|126.02|124.62|7
1654616870000|2022-06-07 15:47:50|126.01|124.61|126.07|124.67|126.07|124.67|125.99|124.59|5
1654616880000|2022-06-07 15:48:00|126.08|124.68|126.08|124.68|126.09|124.69|126.08|124.68|3
1654616890000|2022-06-07 15:48:10|126.07|124.67|126.06|124.66|126.07|124.67|126.05|124.65|4
1654616900000|2022-06-07 15:48:20|126.08|124.68|126.08|124.68|126.08|124.68|126.07|124.67|3
1654616910000|2022-06-07 15:48:30|126.09|124.69|126.1|124.7|126.1|124.7|126.07|124.67|5
1654616920000|2022-06-07 15:48:40|126.09|124.69|126.08|124.68|126.09|124.69|126.08|124.68|6
1654616940000|2022-06-07 15:49:00|126.09|124.69|126.08|124.68|126.1|124.7|126.08|124.68|8
1654616950000|2022-06-07 15:49:10|126.07|124.67|126|124.6|126.07|124.67|126|124.6|6
1654616960000|2022-06-07 15:49:20|125.99|124.59|125.98|124.58|125.99|124.59|125.97|124.57|4
1654616970000|2022-06-07 15:49:30|126|124.6|125.99|124.59|126|124.6|125.99|124.59|4
1654616980000|2022-06-07 15:49:40|126|124.6|125.96|124.56|126.01|124.61|125.96|124.56|9
1654616990000|2022-06-07 15:49:50|125.95|124.55|125.88|124.48|125.95|124.55|125.87|124.47|10
1654617000000|2022-06-07 15:50:00|125.87|124.47|125.84|124.44|125.87|124.47|125.84|124.44|5
1654617010000|2022-06-07 15:50:10|125.83|124.43|125.88|124.48|125.89|124.49|125.83|124.43|5
1654617020000|2022-06-07 15:50:20|125.87|124.47|125.89|124.49|125.9|124.5|125.87|124.47|4
1654617030000|2022-06-07 15:50:30|125.9|124.5|125.97|124.57|125.99|124.59|125.89|124.49|7
1654617040000|2022-06-07 15:50:40|125.96|124.56|126.08|124.68|126.08|124.68|125.95|124.55|8
1654617050000|2022-06-07 15:50:50|126.07|124.67|126|124.6|126.07|124.67|126|124.6|7
1654617060000|2022-06-07 15:51:00|126.01|124.61|126.01|124.61|126.01|124.61|126|124.6|3
1654617070000|2022-06-07 15:51:10|126.07|124.67|126.09|124.69|126.09|124.69|126.07|124.67|3
1654617080000|2022-06-07 15:51:20|126.08|124.68|126.09|124.69|126.09|124.69|126.08|124.68|6
1654617090000|2022-06-07 15:51:30|126.08|124.68|126.05|124.65|126.09|124.69|126.05|124.65|4
1654617100000|2022-06-07 15:51:40|126.07|124.67|126.08|124.68|126.08|124.68|126.07|124.67|2
1654617110000|2022-06-07 15:51:50|126.09|124.69|126.09|124.69|126.09|124.69|126.09|124.69|1
1654617120000|2022-06-07 15:52:00|126.11|124.71|126.14|124.74|126.14|124.74|126.11|124.71|7
1654617130000|2022-06-07 15:52:10|126.18|124.78|126.23|124.83|126.23|124.83|126.18|124.78|6
1654617140000|2022-06-07 15:52:20|126.22|124.82|126.2|124.8|126.23|124.83|126.2|124.8|6
1654617160000|2022-06-07 15:52:40|126.21|124.81|126.2|124.8|126.21|124.81|126.18|124.78|4
1654617170000|2022-06-07 15:52:50|126.21|124.81|126.2|124.8|126.21|124.81|126.2|124.8|2
1654617180000|2022-06-07 15:53:00|126.19|124.79|126.14|124.74|126.19|124.79|126.14|124.74|3
1654617190000|2022-06-07 15:53:10|126.13|124.73|126.17|124.77|126.18|124.78|126.13|124.73|4
1654617210000|2022-06-07 15:53:30|126.18|124.78|126.19|124.79|126.19|124.79|126.17|124.77|4
1654617220000|2022-06-07 15:53:40|126.2|124.8|126.2|124.8|126.24|124.84|126.19|124.79|8
1654617230000|2022-06-07 15:53:50|126.21|124.81|126.18|124.78|126.21|124.81|126.18|124.78|4
1654617240000|2022-06-07 15:54:00|126.19|124.79|126.18|124.78|126.19|124.79|126.17|124.77|6
1654617250000|2022-06-07 15:54:10|126.2|124.8|126.15|124.75|126.2|124.8|126.15|124.75|6
1654617260000|2022-06-07 15:54:20|126.14|124.74|126.11|124.71|126.14|124.74|126.11|124.71|3
1654617270000|2022-06-07 15:54:30|126.1|124.7|126.09|124.69|126.11|124.71|126.09|124.69|6
1654617280000|2022-06-07 15:54:40|126.11|124.71|126.11|124.71|126.13|124.73|126.11|124.71|3
1654617290000|2022-06-07 15:54:50|126.1|124.7|126.09|124.69|126.11|124.71|126.09|124.69|11
1654617300000|2022-06-07 15:55:00|126.08|124.68|126.13|124.73|126.13|124.73|126.08|124.68|6
1654617310000|2022-06-07 15:55:10|126.12|124.72|126.1|124.7|126.12|124.72|126.1|124.7|5
1654617320000|2022-06-07 15:55:20|126.11|124.71|126.12|124.72|126.12|124.72|126.09|124.69|6
1654617330000|2022-06-07 15:55:30|126.11|124.71|126.09|124.69|126.11|124.71|126.09|124.69|3
1654617340000|2022-06-07 15:55:40|126.1|124.7|126.09|124.69|126.1|124.7|126.09|124.69|2
1654617350000|2022-06-07 15:55:50|126.1|124.7|126.16|124.76|126.16|124.76|126.1|124.7|5
1654617360000|2022-06-07 15:56:00|126.17|124.77|126.2|124.8|126.22|124.82|126.17|124.77|9
1654617370000|2022-06-07 15:56:10|126.21|124.81|126.2|124.8|126.21|124.81|126.2|124.8|2
1654617380000|2022-06-07 15:56:20|126.21|124.81|126.2|124.8|126.21|124.81|126.2|124.8|2
1654617390000|2022-06-07 15:56:30|126.19|124.79|126.2|124.8|126.21|124.81|126.19|124.79|6
1654617400000|2022-06-07 15:56:40|126.21|124.81|126.22|124.82|126.25|124.85|126.21|124.81|5
1654617410000|2022-06-07 15:56:50|126.2|124.8|126.28|124.88|126.28|124.88|126.2|124.8|9
1654617420000|2022-06-07 15:57:00|126.3|124.9|126.31|124.91|126.32|124.92|126.29|124.89|5
1654617430000|2022-06-07 15:57:10|126.32|124.92|126.3|124.9|126.32|124.92|126.3|124.9|2
1654617450000|2022-06-07 15:57:30|126.31|124.91|126.36|124.96|126.37|124.97|126.31|124.91|3
1654617460000|2022-06-07 15:57:40|126.39|124.99|126.38|124.98|126.39|124.99|126.38|124.98|4
1654617470000|2022-06-07 15:57:50|126.29|124.89|126.1|124.7|126.29|124.89|126.1|124.7|7
1654617480000|2022-06-07 15:58:00|126.09|124.69|126.08|124.68|126.09|124.69|126.05|124.65|6
1654617490000|2022-06-07 15:58:10|126.09|124.69|126.09|124.69|126.09|124.69|126.09|124.69|1
1654617500000|2022-06-07 15:58:20|126.1|124.7|126.1|124.7|126.1|124.7|126.1|124.7|1
1654617510000|2022-06-07 15:58:30|126.09|124.69|126.08|124.68|126.09|124.69|126.08|124.68|2
1654617520000|2022-06-07 15:58:40|126.09|124.69|126.09|124.69|126.1|124.7|126.09|124.69|3
1654617530000|2022-06-07 15:58:50|126.07|124.67|126.09|124.69|126.09|124.69|126.07|124.67|2
1654617540000|2022-06-07 15:59:00|126.1|124.7|126.08|124.68|126.1|124.7|126.07|124.67|9
1654617550000|2022-06-07 15:59:10|126.1|124.7|126.08|124.68|126.1|124.7|126.07|124.67|6
1654617560000|2022-06-07 15:59:20|126.06|124.66|126|124.6|126.06|124.66|126|124.6|6
1654617570000|2022-06-07 15:59:30|126.02|124.62|126|124.6|126.02|124.62|126|124.6|3
1654617590000|2022-06-07 15:59:50|126.01|124.61|125.99|124.59|126.03|124.63|125.99|124.59|7
1654617600000|2022-06-07 16:00:00|125.98|124.58|125.96|124.56|125.98|124.58|125.96|124.56|5
1654617610000|2022-06-07 16:00:10|125.97|124.57|125.89|124.49|125.97|124.57|125.89|124.49|6
1654617620000|2022-06-07 16:00:20|125.87|124.47|125.92|124.52|125.97|124.57|125.87|124.47|5
1654617630000|2022-06-07 16:00:30|125.96|124.56|125.96|124.56|125.96|124.56|125.96|124.56|1
1654617640000|2022-06-07 16:00:40|125.97|124.57|125.97|124.57|125.97|124.57|125.97|124.57|1
1654617660000|2022-06-07 16:01:00|125.92|124.52|125.88|124.48|125.92|124.52|125.83|124.43|12
1654617670000|2022-06-07 16:01:10|125.89|124.49|125.87|124.47|125.96|124.56|125.87|124.47|12
1654617680000|2022-06-07 16:01:20|125.86|124.46|125.81|124.41|125.86|124.46|125.81|124.41|3
1654617690000|2022-06-07 16:01:30|125.8|124.4|125.8|124.4|125.82|124.42|125.8|124.4|4
1654617700000|2022-06-07 16:01:40|125.81|124.41|125.86|124.46|125.86|124.46|125.81|124.41|2
1654617710000|2022-06-07 16:01:50|125.87|124.47|125.87|124.47|125.87|124.47|125.87|124.47|1
1654617720000|2022-06-07 16:02:00|125.86|124.46|125.87|124.47|125.87|124.47|125.86|124.46|4
1654617730000|2022-06-07 16:02:10|125.88|124.48|125.87|124.47|125.88|124.48|125.87|124.47|2
1654617740000|2022-06-07 16:02:20|125.88|124.48|125.89|124.49|125.94|124.54|125.88|124.48|7
1654617750000|2022-06-07 16:02:30|125.9|124.5|125.96|124.56|125.97|124.57|125.9|124.5|7
1654617780000|2022-06-07 16:03:00|125.93|124.53|125.97|124.57|125.98|124.58|125.93|124.53|5
1654617790000|2022-06-07 16:03:10|125.98|124.58|125.97|124.57|125.98|124.58|125.97|124.57|2
1654617800000|2022-06-07 16:03:20|125.98|124.58|125.97|124.57|125.98|124.58|125.97|124.57|2
1654617830000|2022-06-07 16:03:50|125.98|124.58|125.97|124.57|125.99|124.59|125.97|124.57|5
1654617840000|2022-06-07 16:04:00|125.98|124.58|125.92|124.52|125.99|124.59|125.92|124.52|6
1654617860000|2022-06-07 16:04:20|125.95|124.55|125.91|124.51|125.95|124.55|125.91|124.51|3
1654617870000|2022-06-07 16:04:30|125.9|124.5|125.88|124.48|125.9|124.5|125.88|124.48|4
1654617880000|2022-06-07 16:04:40|125.87|124.47|125.87|124.47|125.9|124.5|125.87|124.47|4
1654617890000|2022-06-07 16:04:50|125.88|124.48|125.87|124.47|125.88|124.48|125.87|124.47|2
1654617900000|2022-06-07 16:05:00|125.82|124.42|125.78|124.38|125.82|124.42|125.78|124.38|5
1654617910000|2022-06-07 16:05:10|125.77|124.37|125.71|124.31|125.77|124.37|125.71|124.31|7
1654617920000|2022-06-07 16:05:20|125.7|124.3|125.68|124.28|125.7|124.3|125.68|124.28|3
1654617930000|2022-06-07 16:05:30|125.67|124.27|125.68|124.28|125.68|124.28|125.67|124.27|2
1654617940000|2022-06-07 16:05:40|125.73|124.33|125.77|124.37|125.78|124.38|125.73|124.33|3
1654617950000|2022-06-07 16:05:50|125.76|124.36|125.74|124.34|125.76|124.36|125.74|124.34|3
1654617960000|2022-06-07 16:06:00|125.73|124.33|125.7|124.3|125.73|124.33|125.7|124.3|2
1654617970000|2022-06-07 16:06:10|125.69|124.29|125.68|124.28|125.7|124.3|125.68|124.28|4
1654617990000|2022-06-07 16:06:30|125.69|124.29|125.7|124.3|125.71|124.31|125.69|124.29|3
1654618000000|2022-06-07 16:06:40|125.69|124.29|125.69|124.29|125.69|124.29|125.69|124.29|1
1654618010000|2022-06-07 16:06:50|125.7|124.3|125.7|124.3|125.7|124.3|125.69|124.29|3
1654618020000|2022-06-07 16:07:00|125.74|124.34|125.78|124.38|125.78|124.38|125.73|124.33|3
1654618030000|2022-06-07 16:07:10|125.79|124.39|125.84|124.44|125.84|124.44|125.78|124.38|5
1654618040000|2022-06-07 16:07:20|125.85|124.45|125.86|124.46|125.86|124.46|125.85|124.45|2
1654618060000|2022-06-07 16:07:40|125.88|124.48|125.87|124.47|125.88|124.48|125.82|124.42|8
1654618070000|2022-06-07 16:07:50|125.86|124.46|125.81|124.41|125.86|124.46|125.81|124.41|4
1654618080000|2022-06-07 16:08:00|125.82|124.42|125.81|124.41|125.82|124.42|125.81|124.41|2
1654618090000|2022-06-07 16:08:10|125.82|124.42|125.82|124.52|125.87|124.52|125.82|124.42|4
1654618100000|2022-06-07 16:08:20|125.81|124.51|125.81|124.51|125.81|124.51|125.81|124.51|1
1654618140000|2022-06-07 16:09:00|125.82|124.52|125.81|124.51|125.82|124.52|125.81|124.51|2
1654618150000|2022-06-07 16:09:10|125.8|124.5|125.78|124.48|125.8|124.5|125.76|124.46|5
1654618160000|2022-06-07 16:09:20|125.77|124.47|125.83|124.53|125.85|124.55|125.77|124.47|6
1654618170000|2022-06-07 16:09:30|125.84|124.54|125.84|124.54|125.85|124.55|125.84|124.54|3
1654618180000|2022-06-07 16:09:40|125.85|124.55|125.85|124.55|125.85|124.55|125.85|124.55|1
1654618190000|2022-06-07 16:09:50|125.84|124.54|125.84|124.54|125.84|124.54|125.84|124.54|1
1654618200000|2022-06-07 16:10:00|125.85|124.55|125.77|124.47|125.85|124.55|125.77|124.47|6
1654618210000|2022-06-07 16:10:10|125.82|124.52|125.9|124.6|125.9|124.6|125.82|124.52|5
1654618220000|2022-06-07 16:10:20|125.86|124.56|125.87|124.57|125.89|124.59|125.86|124.56|4
1654618230000|2022-06-07 16:10:30|125.85|124.55|125.89|124.59|125.9|124.6|125.85|124.55|5
1654618240000|2022-06-07 16:10:40|125.91|124.61|125.84|124.54|125.91|124.61|125.84|124.54|6
1654618250000|2022-06-07 16:10:50|125.83|124.53|125.83|124.53|125.83|124.53|125.83|124.53|1
1654618260000|2022-06-07 16:11:00|125.82|124.52|125.84|124.54|125.84|124.54|125.82|124.52|3
1654618270000|2022-06-07 16:11:10|125.85|124.55|125.84|124.54|125.85|124.55|125.84|124.54|2
1654618300000|2022-06-07 16:11:40|125.83|124.53|125.84|124.54|125.84|124.54|125.83|124.53|2
1654618310000|2022-06-07 16:11:50|125.83|124.53|125.84|124.54|125.85|124.55|125.83|124.53|4
1654618320000|2022-06-07 16:12:00|125.85|124.55|125.84|124.54|125.85|124.55|125.84|124.54|2
1654618340000|2022-06-07 16:12:20|125.86|124.56|125.9|124.6|125.9|124.6|125.84|124.54|7
1654618350000|2022-06-07 16:12:30|125.86|124.56|125.89|124.59|125.89|124.59|125.86|124.56|2
1654618360000|2022-06-07 16:12:40|125.91|124.61|125.94|124.64|125.94|124.64|125.91|124.61|2
1654618370000|2022-06-07 16:12:50|125.95|124.65|125.93|124.63|125.95|124.65|125.93|124.63|3
1654618380000|2022-06-07 16:13:00|125.94|124.64|125.9|124.6|125.94|124.64|125.89|124.59|6
1654618410000|2022-06-07 16:13:30|125.89|124.59|125.92|124.62|125.92|124.62|125.89|124.59|3
1654618420000|2022-06-07 16:13:40|125.93|124.63|125.9|124.6|125.93|124.63|125.9|124.6|4
1654618450000|2022-06-07 16:14:10|125.97|124.67|125.95|124.65|125.98|124.68|125.94|124.64|9
1654618460000|2022-06-07 16:14:20|125.94|124.64|125.95|124.65|125.95|124.65|125.94|124.64|4
1654618470000|2022-06-07 16:14:30|125.94|124.64|125.95|124.65|125.96|124.66|125.94|124.64|4
1654618480000|2022-06-07 16:14:40|125.96|124.66|125.95|124.65|126.02|124.72|125.95|124.65|6
1654618490000|2022-06-07 16:14:50|125.96|124.66|125.95|124.65|125.97|124.67|125.95|124.65|4
1654618500000|2022-06-07 16:15:00|125.96|124.66|125.85|124.55|125.96|124.66|125.85|124.55|9
1654618510000|2022-06-07 16:15:10|125.86|124.56|125.77|124.47|125.92|124.62|125.77|124.47|9
1654618520000|2022-06-07 16:15:20|125.76|124.46|125.75|124.45|125.77|124.47|125.75|124.45|4
1654618530000|2022-06-07 16:15:30|125.74|124.44|125.66|124.36|125.75|124.45|125.66|124.36|7
1654618540000|2022-06-07 16:15:40|125.61|124.31|125.56|124.26|125.61|124.31|125.56|124.26|2
1654618550000|2022-06-07 16:15:50|125.54|124.24|125.49|124.19|125.54|124.24|125.49|124.19|5
1654618570000|2022-06-07 16:16:10|125.48|124.18|125.48|124.18|125.48|124.18|125.48|124.18|1
1654618580000|2022-06-07 16:16:20|125.52|124.22|125.44|124.14|125.52|124.22|125.44|124.14|12
1654618590000|2022-06-07 16:16:30|125.45|124.15|125.32|124.02|125.45|124.15|125.31|124.01|12
1654618600000|2022-06-07 16:16:40|125.35|124.05|125.39|124.09|125.39|124.09|125.35|124.05|5
1654618610000|2022-06-07 16:16:50|125.4|124.1|125.4|124.1|125.4|124.1|125.4|124.1|1
1654618620000|2022-06-07 16:17:00|125.42|124.12|125.51|124.21|125.51|124.21|125.42|124.12|3
1654618630000|2022-06-07 16:17:10|125.56|124.26|125.56|124.26|125.56|124.26|125.56|124.26|1
1654618650000|2022-06-07 16:17:30|125.54|124.24|125.56|124.26|125.56|124.26|125.54|124.24|3
1654618660000|2022-06-07 16:17:40|125.55|124.25|125.54|124.24|125.55|124.25|125.54|124.24|2
1654618680000|2022-06-07 16:18:00|125.55|124.25|125.59|124.29|125.59|124.29|125.55|124.25|5
1654618690000|2022-06-07 16:18:10|125.6|124.3|125.59|124.29|125.6|124.3|125.58|124.28|4
1654618710000|2022-06-07 16:18:30|125.6|124.3|125.59|124.29|125.6|124.3|125.59|124.29|2
1654618720000|2022-06-07 16:18:40|125.58|124.28|125.51|124.21|125.58|124.28|125.51|124.21|5
1654618740000|2022-06-07 16:19:00|125.5|124.2|125.5|124.2|125.5|124.2|125.5|124.2|1
1654618750000|2022-06-07 16:19:10|125.46|124.16|125.47|124.17|125.49|124.19|125.46|124.16|4
1654618760000|2022-06-07 16:19:20|125.46|124.16|125.47|124.17|125.47|124.17|125.43|124.13|7
1654618780000|2022-06-07 16:19:40|125.49|124.19|125.52|124.22|125.52|124.22|125.49|124.19|2
1654618800000|2022-06-07 16:20:00|125.51|124.21|125.51|124.21|125.51|124.21|125.49|124.19|5
1654618810000|2022-06-07 16:20:10|125.53|124.23|125.57|124.27|125.59|124.29|125.53|124.23|4
1654618820000|2022-06-07 16:20:20|125.59|124.29|125.59|124.29|125.59|124.29|125.59|124.29|1
1654618830000|2022-06-07 16:20:30|125.6|124.3|125.6|124.3|125.6|124.3|125.6|124.3|1
1654618840000|2022-06-07 16:20:40|125.59|124.29|125.58|124.28|125.59|124.29|125.58|124.28|4
1654618850000|2022-06-07 16:20:50|125.57|124.27|125.58|124.28|125.58|124.28|125.57|124.27|2
1654618870000|2022-06-07 16:21:10|125.57|124.27|125.54|124.24|125.57|124.27|125.54|124.24|3
1654618880000|2022-06-07 16:21:20|125.55|124.25|125.53|124.23|125.55|124.25|125.53|124.23|3
1654618890000|2022-06-07 16:21:30|125.52|124.22|125.5|124.2|125.52|124.22|125.5|124.2|3
1654618900000|2022-06-07 16:21:40|125.49|124.19|125.49|124.19|125.49|124.19|125.49|124.19|1
1654618910000|2022-06-07 16:21:50|125.48|124.18|125.49|124.19|125.49|124.19|125.48|124.18|2
1654618920000|2022-06-07 16:22:00|125.55|124.25|125.58|124.28|125.58|124.28|125.55|124.25|2
1654618930000|2022-06-07 16:22:10|125.56|124.26|125.55|124.25|125.56|124.26|125.55|124.25|4
1654618940000|2022-06-07 16:22:20|125.57|124.27|125.57|124.27|125.57|124.27|125.56|124.26|3
1654618950000|2022-06-07 16:22:30|125.56|124.26|125.56|124.26|125.56|124.26|125.56|124.26|1
1654618960000|2022-06-07 16:22:40|125.57|124.27|125.56|124.26|125.57|124.27|125.56|124.26|2
1654618970000|2022-06-07 16:22:50|125.57|124.27|125.57|124.27|125.57|124.27|125.57|124.27|1
1654618980000|2022-06-07 16:23:00|125.56|124.26|125.59|124.29|125.59|124.29|125.56|124.26|3
1654619010000|2022-06-07 16:23:30|125.57|124.27|125.58|124.28|125.58|124.28|125.56|124.26|4
1654619030000|2022-06-07 16:23:50|125.59|124.29|125.59|124.29|125.59|124.29|125.59|124.29|1
1654619040000|2022-06-07 16:24:00|125.58|124.28|125.59|124.29|125.59|124.29|125.58|124.28|2
1654619070000|2022-06-07 16:24:30|125.58|124.28|125.58|124.28|125.58|124.28|125.58|124.28|1
1654619080000|2022-06-07 16:24:40|125.57|124.27|125.57|124.27|125.57|124.27|125.57|124.27|1
1654619090000|2022-06-07 16:24:50|125.58|124.28|125.57|124.27|125.58|124.28|125.57|124.27|4
1654619100000|2022-06-07 16:25:00|125.54|124.24|125.52|124.22|125.54|124.24|125.52|124.22|5
1654619110000|2022-06-07 16:25:10|125.57|124.27|125.55|124.25|125.57|124.27|125.55|124.25|3
1654619130000|2022-06-07 16:25:30|125.56|124.26|125.62|124.32|125.63|124.33|125.55|124.25|7
1654619140000|2022-06-07 16:25:40|125.63|124.33|125.6|124.3|125.64|124.34|125.6|124.3|5
1654619150000|2022-06-07 16:25:50|125.63|124.33|125.62|124.32|125.63|124.33|125.59|124.29|4
1654619160000|2022-06-07 16:26:00|125.59|124.29|125.55|124.25|125.59|124.29|125.55|124.25|3
1654619170000|2022-06-07 16:26:10|125.56|124.26|125.57|124.27|125.58|124.28|125.56|124.26|3
1654619190000|2022-06-07 16:26:30|125.56|124.26|125.57|124.27|125.57|124.27|125.56|124.26|2
1654619200000|2022-06-07 16:26:40|125.59|124.29|125.58|124.28|125.59|124.29|125.58|124.28|2
1654619210000|2022-06-07 16:26:50|125.57|124.27|125.57|124.27|125.57|124.27|125.57|124.27|1
1654619220000|2022-06-07 16:27:00|125.58|124.28|125.66|124.36|125.67|124.37|125.58|124.28|7
1654619230000|2022-06-07 16:27:10|125.67|124.37|125.8|124.5|125.8|124.5|125.65|124.35|5
1654619240000|2022-06-07 16:27:20|125.76|124.46|125.82|124.52|125.82|124.52|125.76|124.46|7
1654619250000|2022-06-07 16:27:30|125.8|124.5|125.78|124.48|125.81|124.51|125.77|124.47|4
1654619260000|2022-06-07 16:27:40|125.79|124.49|125.83|124.53|125.86|124.56|125.79|124.49|9
1654619270000|2022-06-07 16:27:50|125.82|124.52|125.82|124.52|125.83|124.53|125.81|124.51|7
1654619280000|2022-06-07 16:28:00|125.81|124.51|125.81|124.51|125.81|124.51|125.77|124.47|7
1654619290000|2022-06-07 16:28:10|125.82|124.52|125.82|124.52|125.82|124.52|125.82|124.52|1
1654619300000|2022-06-07 16:28:20|125.83|124.53|125.86|124.56|125.87|124.57|125.83|124.53|3
1654619320000|2022-06-07 16:28:40|125.85|124.55|125.81|124.51|125.85|124.55|125.77|124.47|9
1654619330000|2022-06-07 16:28:50|125.8|124.5|125.77|124.47|125.8|124.5|125.77|124.47|3
1654619340000|2022-06-07 16:29:00|125.76|124.46|125.76|124.46|125.77|124.47|125.76|124.46|3
1654619360000|2022-06-07 16:29:20|125.77|124.47|125.81|124.51|125.81|124.51|125.77|124.47|3
1654619370000|2022-06-07 16:29:30|125.79|124.49|125.77|124.47|125.79|124.49|125.77|124.47|2
1654619380000|2022-06-07 16:29:40|125.78|124.48|125.74|124.44|125.78|124.48|125.74|124.44|4
1654619390000|2022-06-07 16:29:50|125.73|124.43|125.74|124.44|125.74|124.44|125.73|124.43|2
1654619400000|2022-06-07 16:30:00|125.73|124.43|125.77|124.47|125.77|124.47|125.73|124.43|5
1654619420000|2022-06-07 16:30:20|125.76|124.46|125.68|124.38|125.76|124.46|125.68|124.38|8
1654619430000|2022-06-07 16:30:30|125.69|124.39|125.67|124.37|125.69|124.39|125.67|124.37|5
1654619440000|2022-06-07 16:30:40|125.69|124.39|125.69|124.39|125.72|124.42|125.69|124.39|5
1654619450000|2022-06-07 16:30:50|125.67|124.37|125.68|124.38|125.68|124.38|125.66|124.36|4
1654619460000|2022-06-07 16:31:00|125.67|124.37|125.67|124.37|125.68|124.38|125.67|124.37|3
1654619470000|2022-06-07 16:31:10|125.66|124.36|125.76|124.46|125.76|124.46|125.66|124.36|8
1654619480000|2022-06-07 16:31:20|125.75|124.45|125.76|124.46|125.76|124.46|125.75|124.45|6
1654619490000|2022-06-07 16:31:30|125.77|124.47|125.77|124.47|125.77|124.47|125.77|124.47|1
1654619500000|2022-06-07 16:31:40|125.76|124.46|125.76|124.46|125.76|124.46|125.76|124.46|1
1654619510000|2022-06-07 16:31:50|125.77|124.47|125.76|124.46|125.78|124.48|125.76|124.46|4
1654619520000|2022-06-07 16:32:00|125.77|124.47|125.83|124.53|125.84|124.54|125.77|124.47|8
1654619540000|2022-06-07 16:32:20|125.84|124.54|125.84|124.54|125.84|124.54|125.84|124.54|1
1654619550000|2022-06-07 16:32:30|125.91|124.61|125.88|124.58|125.92|124.62|125.88|124.58|7
1654619560000|2022-06-07 16:32:40|125.87|124.57|125.86|124.56|125.87|124.57|125.86|124.56|2
1654619570000|2022-06-07 16:32:50|125.87|124.57|125.86|124.56|125.87|124.57|125.86|124.56|2
1654619580000|2022-06-07 16:33:00|125.87|124.57|125.89|124.59|125.9|124.6|125.87|124.57|4
1654619590000|2022-06-07 16:33:10|125.87|124.57|125.88|124.58|125.88|124.58|125.85|124.55|5
1654619600000|2022-06-07 16:33:20|125.9|124.6|125.94|124.64|125.94|124.64|125.88|124.58|8
1654619610000|2022-06-07 16:33:30|125.96|124.66|126.07|124.77|126.08|124.78|125.96|124.66|5
1654619620000|2022-06-07 16:33:40|126.06|124.76|126.21|124.91|126.21|124.91|126.06|124.76|7
1654619630000|2022-06-07 16:33:50|126.23|124.93|126.23|124.93|126.23|124.93|126.21|124.91|7
1654619640000|2022-06-07 16:34:00|126.26|124.96|126.26|124.96|126.27|124.97|126.25|124.95|4
1654619650000|2022-06-07 16:34:10|126.25|124.95|126.25|124.95|126.26|124.96|126.25|124.95|3
1654619660000|2022-06-07 16:34:20|126.26|124.96|126.28|124.98|126.29|124.99|126.26|124.96|7
1654619670000|2022-06-07 16:34:30|126.26|124.96|126.34|125.04|126.34|125.04|126.26|124.96|6
1654619680000|2022-06-07 16:34:40|126.33|125.03|126.33|125.03|126.33|125.03|126.33|125.03|1
1654619690000|2022-06-07 16:34:50|126.32|125.02|126.33|125.03|126.34|125.04|126.3|125|9
1654619700000|2022-06-07 16:35:00|126.34|125.04|126.34|125.04|126.35|125.05|126.33|125.03|7
1654619710000|2022-06-07 16:35:10|126.35|125.05|126.35|125.05|126.35|125.05|126.35|125.05|1
1654619720000|2022-06-07 16:35:20|126.34|125.04|126.37|125.07|126.37|125.07|126.34|125.04|3
1654619730000|2022-06-07 16:35:30|126.4|125.1|126.42|125.12|126.42|125.12|126.4|125.1|3
1654619760000|2022-06-07 16:36:00|126.43|125.13|126.43|125.13|126.43|125.13|126.42|125.12|3
1654619770000|2022-06-07 16:36:10|126.42|125.12|126.43|125.13|126.43|125.13|126.39|125.09|4
1654619780000|2022-06-07 16:36:20|126.42|125.12|126.42|125.12|126.42|125.12|126.42|125.12|1
1654619790000|2022-06-07 16:36:30|126.43|125.13|126.43|125.13|126.43|125.13|126.43|125.13|1
1654619800000|2022-06-07 16:36:40|126.42|125.12|126.42|125.12|126.42|125.12|126.42|125.12|1
1654619820000|2022-06-07 16:37:00|126.41|125.11|126.35|125.05|126.41|125.11|126.35|125.05|4
1654619840000|2022-06-07 16:37:20|126.34|125.04|126.35|125.05|126.35|125.05|126.34|125.04|2
1654619850000|2022-06-07 16:37:30|126.36|125.06|126.35|125.05|126.36|125.06|126.35|125.05|2
1654619860000|2022-06-07 16:37:40|126.34|125.04|126.39|125.09|126.39|125.09|126.34|125.04|3
1654619880000|2022-06-07 16:38:00|126.37|125.07|126.34|125.04|126.37|125.07|126.34|125.04|6
1654619890000|2022-06-07 16:38:10|126.3|125|126.3|125|126.3|125|126.3|125|1
1654619900000|2022-06-07 16:38:20|126.34|125.04|126.34|125.04|126.34|125.04|126.34|125.04|1
1654619910000|2022-06-07 16:38:30|126.35|125.05|126.37|125.07|126.38|125.08|126.35|125.05|3
1654619920000|2022-06-07 16:38:40|126.42|125.12|126.42|125.12|126.42|125.12|126.42|125.12|1
1654619930000|2022-06-07 16:38:50|126.43|125.13|126.43|125.13|126.43|125.13|126.43|125.13|1
1654619940000|2022-06-07 16:39:00|126.42|125.12|126.42|125.12|126.42|125.12|126.42|125.12|1
1654619980000|2022-06-07 16:39:40|126.41|125.11|126.41|125.11|126.41|125.11|126.41|125.11|1
1654620000000|2022-06-07 16:40:00|126.42|125.12|126.42|125.12|126.42|125.12|126.42|125.12|1
1654620050000|2022-06-07 16:40:50|126.46|125.16|126.51|125.21|126.51|125.21|126.45|125.15|6
1654620060000|2022-06-07 16:41:00|126.5|125.2|126.43|125.13|126.52|125.22|126.43|125.13|9
1654620080000|2022-06-07 16:41:20|126.45|125.15|126.48|125.18|126.48|125.18|126.45|125.15|3
1654620090000|2022-06-07 16:41:30|126.52|125.22|126.51|125.21|126.52|125.22|126.51|125.21|2
1654620100000|2022-06-07 16:41:40|126.52|125.22|126.56|125.26|126.56|125.26|126.52|125.22|2
1654620110000|2022-06-07 16:41:50|126.57|125.27|126.58|125.28|126.58|125.28|126.54|125.24|10
1654620120000|2022-06-07 16:42:00|126.56|125.26|126.56|125.26|126.56|125.26|126.56|125.26|1
1654620130000|2022-06-07 16:42:10|126.58|125.28|126.58|125.28|126.58|125.28|126.57|125.27|3
1654620140000|2022-06-07 16:42:20|126.6|125.3|126.75|125.45|126.76|125.46|126.6|125.3|7
1654620150000|2022-06-07 16:42:30|126.76|125.46|126.81|125.51|126.81|125.51|126.76|125.46|7
1654620160000|2022-06-07 16:42:40|126.8|125.5|126.73|125.43|126.81|125.51|126.73|125.43|6
1654620170000|2022-06-07 16:42:50|126.76|125.46|126.75|125.45|126.79|125.49|126.75|125.45|6
1654620180000|2022-06-07 16:43:00|126.76|125.46|126.77|125.47|126.79|125.49|126.75|125.45|5
1654620190000|2022-06-07 16:43:10|126.75|125.45|126.73|125.43|126.75|125.45|126.73|125.43|5
1654620250000|2022-06-07 16:44:10|126.72|125.42|126.66|125.36|126.72|125.42|126.66|125.36|5
1654620260000|2022-06-07 16:44:20|126.65|125.35|126.58|125.28|126.69|125.39|126.58|125.28|11
1654620270000|2022-06-07 16:44:30|126.59|125.29|126.67|125.37|126.67|125.37|126.59|125.29|8
1654620280000|2022-06-07 16:44:40|126.66|125.36|126.66|125.36|126.66|125.36|126.66|125.36|1
1654620290000|2022-06-07 16:44:50|126.67|125.37|126.65|125.35|126.67|125.37|126.65|125.35|5
1654620300000|2022-06-07 16:45:00|126.66|125.36|126.72|125.42|126.72|125.42|126.66|125.36|4
1654620310000|2022-06-07 16:45:10|126.73|125.43|126.73|125.43|126.73|125.43|126.73|125.43|1
1654620320000|2022-06-07 16:45:20|126.71|125.41|126.72|125.42|126.72|125.42|126.71|125.41|2
1654620330000|2022-06-07 16:45:30|126.73|125.43|126.73|125.43|126.73|125.43|126.73|125.43|1
1654620340000|2022-06-07 16:45:40|126.72|125.42|126.72|125.42|126.72|125.42|126.72|125.42|1
1654620350000|2022-06-07 16:45:50|126.71|125.41|126.71|125.41|126.71|125.41|126.71|125.41|1
1654620360000|2022-06-07 16:46:00|126.7|125.4|126.69|125.39|126.7|125.4|126.69|125.39|2
1654620370000|2022-06-07 16:46:10|126.68|125.38|126.7|125.4|126.7|125.4|126.68|125.38|2
1654620380000|2022-06-07 16:46:20|126.72|125.42|126.72|125.42|126.72|125.42|126.72|125.42|1
1654620390000|2022-06-07 16:46:30|126.71|125.41|126.56|125.26|126.72|125.42|126.56|125.26|11
1654620400000|2022-06-07 16:46:40|126.55|125.25|126.55|125.25|126.55|125.25|126.55|125.25|1
1654620410000|2022-06-07 16:46:50|126.56|125.26|126.56|125.26|126.56|125.26|126.56|125.26|1
1654620420000|2022-06-07 16:47:00|126.57|125.27|126.55|125.25|126.57|125.27|126.55|125.25|3
1654620430000|2022-06-07 16:47:10|126.51|125.21|126.5|125.2|126.51|125.21|126.5|125.2|2
1654620440000|2022-06-07 16:47:20|126.47|125.17|126.47|125.17|126.47|125.17|126.47|125.17|1
1654620450000|2022-06-07 16:47:30|126.46|125.16|126.46|125.16|126.46|125.16|126.46|125.16|1
1654620460000|2022-06-07 16:47:40|126.45|125.15|126.44|125.14|126.45|125.15|126.44|125.14|2
1654620470000|2022-06-07 16:47:50|126.43|125.13|126.43|125.13|126.43|125.13|126.43|125.13|1
1654620480000|2022-06-07 16:48:00|126.42|125.12|126.41|125.11|126.42|125.12|126.39|125.09|6
1654620500000|2022-06-07 16:48:20|126.42|125.12|126.42|125.12|126.42|125.12|126.42|125.12|1
1654620510000|2022-06-07 16:48:30|126.41|125.11|126.32|125.02|126.41|125.11|126.32|125.02|6
1654620520000|2022-06-07 16:48:40|126.35|125.05|126.34|125.04|126.35|125.05|126.34|125.04|2
1654620530000|2022-06-07 16:48:50|126.35|125.05|126.41|125.11|126.41|125.11|126.35|125.05|2
1654620540000|2022-06-07 16:49:00|126.42|125.12|126.39|125.09|126.42|125.12|126.39|125.09|6
1654620560000|2022-06-07 16:49:20|126.4|125.1|126.42|125.12|126.42|125.12|126.4|125.1|2
1654620570000|2022-06-07 16:49:30|126.41|125.11|126.4|125.1|126.41|125.11|126.39|125.09|3
1654620580000|2022-06-07 16:49:40|126.39|125.09|126.37|125.07|126.39|125.09|126.37|125.07|2
1654620590000|2022-06-07 16:49:50|126.36|125.06|126.36|125.06|126.37|125.07|126.36|125.06|3
1654620600000|2022-06-07 16:50:00|126.35|125.05|126.35|125.05|126.35|125.05|126.35|125.05|1
1654620610000|2022-06-07 16:50:10|126.34|125.04|126.32|125.02|126.34|125.04|126.31|125.01|5
1654620620000|2022-06-07 16:50:20|126.33|125.03|126.26|124.96|126.33|125.03|126.26|124.96|5
1654620630000|2022-06-07 16:50:30|126.25|124.95|126.25|124.95|126.25|124.95|126.25|124.95|1
1654620650000|2022-06-07 16:50:50|126.26|124.96|126.22|124.92|126.26|124.96|126.21|124.91|7
1654620660000|2022-06-07 16:51:00|126.23|124.93|126.27|124.97|126.33|125.03|126.23|124.93|10
1654620670000|2022-06-07 16:51:10|126.26|124.96|126.25|124.95|126.26|124.96|126.25|124.95|2
1654620700000|2022-06-07 16:51:40|126.24|124.94|126.23|124.93|126.24|124.94|126.23|124.93|2
1654620710000|2022-06-07 16:51:50|126.27|124.97|126.24|124.94|126.27|124.97|126.24|124.94|4
1654620720000|2022-06-07 16:52:00|126.25|124.95|126.3|125|126.31|125.01|126.25|124.95|3
1654620730000|2022-06-07 16:52:10|126.31|125.01|126.28|124.98|126.31|125.01|126.27|124.97|5
1654620740000|2022-06-07 16:52:20|126.27|124.97|126.25|124.95|126.27|124.97|126.25|124.95|3
1654620750000|2022-06-07 16:52:30|126.27|124.97|126.27|124.97|126.27|124.97|126.27|124.97|1
1654620760000|2022-06-07 16:52:40|126.28|124.98|126.3|125|126.3|125|126.27|124.97|3
1654620770000|2022-06-07 16:52:50|126.34|125.04|126.39|125.09|126.4|125.1|126.34|125.04|6
1654620780000|2022-06-07 16:53:00|126.4|125.1|126.41|125.11|126.42|125.12|126.4|125.1|4
1654620790000|2022-06-07 16:53:10|126.44|125.14|126.44|125.14|126.44|125.14|126.44|125.14|1
1654620810000|2022-06-07 16:53:30|126.43|125.13|126.36|125.06|126.44|125.14|126.36|125.06|10
1654620820000|2022-06-07 16:53:40|126.39|125.09|126.39|125.09|126.39|125.09|126.39|125.09|1
1654620830000|2022-06-07 16:53:50|126.4|125.1|126.37|125.07|126.4|125.1|126.37|125.07|2
1654620840000|2022-06-07 16:54:00|126.36|125.06|126.36|125.06|126.36|125.06|126.36|125.06|1
1654620850000|2022-06-07 16:54:10|126.38|125.08|126.37|125.07|126.38|125.08|126.36|125.06|3
1654620860000|2022-06-07 16:54:20|126.38|125.08|126.41|125.11|126.44|125.14|126.38|125.08|9
1654620870000|2022-06-07 16:54:30|126.4|125.1|126.41|125.11|126.41|125.11|126.4|125.1|2
1654620880000|2022-06-07 16:54:40|126.4|125.1|126.4|125.1|126.4|125.1|126.4|125.1|1
1654620890000|2022-06-07 16:54:50|126.41|125.11|126.41|125.11|126.43|125.13|126.37|125.07|7
1654620900000|2022-06-07 16:55:00|126.4|125.1|126.44|125.14|126.44|125.14|126.4|125.1|2
1654620910000|2022-06-07 16:55:10|126.45|125.15|126.43|125.13|126.5|125.2|126.4|125.1|14
1654620920000|2022-06-07 16:55:20|126.41|125.11|126.4|125.1|126.42|125.12|126.4|125.1|4
1654620930000|2022-06-07 16:55:30|126.41|125.11|126.37|125.07|126.41|125.11|126.36|125.06|8
1654620940000|2022-06-07 16:55:40|126.36|125.06|126.36|125.06|126.37|125.07|126.35|125.05|5
1654620950000|2022-06-07 16:55:50|126.35|125.05|126.33|125.03|126.35|125.05|126.33|125.03|5
1654620960000|2022-06-07 16:56:00|126.34|125.04|126.35|125.05|126.35|125.05|126.34|125.04|4
1654620970000|2022-06-07 16:56:10|126.4|125.1|126.39|125.09|126.4|125.1|126.39|125.09|2
1654620980000|2022-06-07 16:56:20|126.43|125.13|126.44|125.14|126.44|125.14|126.43|125.13|2
1654621000000|2022-06-07 16:56:40|126.45|125.15|126.45|125.15|126.45|125.15|126.45|125.15|1
1654621010000|2022-06-07 16:56:50|126.47|125.17|126.49|125.19|126.5|125.2|126.47|125.17|4
1654621020000|2022-06-07 16:57:00|126.5|125.2|126.5|125.2|126.51|125.21|126.49|125.19|5
1654621040000|2022-06-07 16:57:20|126.48|125.18|126.45|125.15|126.48|125.18|126.45|125.15|7
1654621050000|2022-06-07 16:57:30|126.46|125.16|126.46|125.16|126.46|125.16|126.46|125.16|1
1654621060000|2022-06-07 16:57:40|126.47|125.17|126.46|125.16|126.47|125.17|126.45|125.15|5
1654621070000|2022-06-07 16:57:50|126.45|125.15|126.46|125.16|126.46|125.16|126.45|125.15|2
1654621080000|2022-06-07 16:58:00|126.45|125.15|126.45|125.15|126.45|125.15|126.45|125.15|1
1654621100000|2022-06-07 16:58:20|126.46|125.16|126.45|125.15|126.46|125.16|126.45|125.15|2
1654621110000|2022-06-07 16:58:30|126.44|125.14|126.45|125.15|126.45|125.15|126.44|125.14|4
1654621120000|2022-06-07 16:58:40|126.46|125.16|126.45|125.15|126.46|125.16|126.45|125.15|2
1654621130000|2022-06-07 16:58:50|126.46|125.16|126.44|125.14|126.46|125.16|126.44|125.14|3
1654621140000|2022-06-07 16:59:00|126.42|125.12|126.42|125.12|126.42|125.12|126.4|125.1|8
1654621150000|2022-06-07 16:59:10|126.41|125.11|126.4|125.1|126.41|125.11|126.39|125.09|4
1654621160000|2022-06-07 16:59:20|126.39|125.09|126.41|125.11|126.41|125.11|126.39|125.09|3
1654621170000|2022-06-07 16:59:30|126.4|125.1|126.4|125.1|126.4|125.1|126.4|125.1|1
1654621180000|2022-06-07 16:59:40|126.39|125.09|126.35|125.05|126.4|125.1|126.35|125.05|7
1654621190000|2022-06-07 16:59:50|126.34|125.04|126.32|125.02|126.34|125.04|126.32|125.02|3
1654621200000|2022-06-07 17:00:00|126.31|125.01|126.31|125.01|126.31|125.01|126.3|125|3
1654621210000|2022-06-07 17:00:10|126.34|125.04|126.34|125.04|126.35|125.05|126.33|125.03|5
1654621220000|2022-06-07 17:00:20|126.33|125.03|126.28|124.98|126.34|125.04|126.28|124.98|7
1654621230000|2022-06-07 17:00:30|126.27|124.97|126.26|124.96|126.27|124.97|126.25|124.95|4
1654621240000|2022-06-07 17:00:40|126.25|124.95|126.31|125.01|126.31|125.01|126.25|124.95|4
1654621250000|2022-06-07 17:00:50|126.35|125.05|126.34|125.04|126.35|125.05|126.34|125.04|2
1654621260000|2022-06-07 17:01:00|126.32|125.02|126.33|125.03|126.33|125.03|126.29|124.99|6
1654621270000|2022-06-07 17:01:10|126.32|125.02|126.3|125|126.32|125.02|126.29|124.99|5
1654621280000|2022-06-07 17:01:20|126.31|125.01|126.31|125.01|126.32|125.02|126.29|124.99|8
1654621290000|2022-06-07 17:01:30|126.3|125|126.3|125|126.3|125|126.3|125|1
1654621300000|2022-06-07 17:01:40|126.29|124.99|126.29|124.99|126.29|124.99|126.29|124.99|1
1654621310000|2022-06-07 17:01:50|126.26|124.96|126.2|124.9|126.26|124.96|126.2|124.9|5
1654621320000|2022-06-07 17:02:00|126.19|124.89|126.26|124.96|126.26|124.96|126.16|124.86|14
1654621330000|2022-06-07 17:02:10|126.25|124.95|126.25|124.95|126.25|124.95|126.25|124.95|1
1654621350000|2022-06-07 17:02:30|126.24|124.94|126.25|124.95|126.25|124.95|126.24|124.94|2
1654621360000|2022-06-07 17:02:40|126.26|124.96|126.28|124.98|126.29|124.99|126.26|124.96|5
1654621370000|2022-06-07 17:02:50|126.31|125.01|126.31|125.01|126.31|125.01|126.3|125|3
1654621380000|2022-06-07 17:03:00|126.3|125|126.31|125.01|126.31|125.01|126.3|125|2
1654621390000|2022-06-07 17:03:10|126.32|125.02|126.34|125.04|126.34|125.04|126.32|125.02|2
1654621400000|2022-06-07 17:03:20|126.36|125.06|126.36|125.06|126.36|125.06|126.36|125.06|1
1654621410000|2022-06-07 17:03:30|126.38|125.08|126.35|125.05|126.38|125.08|126.35|125.05|4
1654621420000|2022-06-07 17:03:40|126.37|125.07|126.4|125.1|126.4|125.1|126.37|125.07|3
1654621450000|2022-06-07 17:04:10|126.43|125.13|126.43|125.13|126.43|125.13|126.43|125.13|1
1654621470000|2022-06-07 17:04:30|126.44|125.14|126.49|125.19|126.49|125.19|126.44|125.14|4
1654621490000|2022-06-07 17:04:50|126.5|125.2|126.51|125.21|126.52|125.22|126.49|125.19|7
1654621500000|2022-06-07 17:05:00|126.5|125.2|126.6|125.3|126.6|125.3|126.5|125.2|12
1654621510000|2022-06-07 17:05:10|126.61|125.31|126.59|125.29|126.62|125.32|126.57|125.27|7
1654621520000|2022-06-07 17:05:20|126.6|125.3|126.6|125.3|126.6|125.3|126.6|125.3|1
1654621530000|2022-06-07 17:05:30|126.62|125.32|126.66|125.36|126.67|125.37|126.62|125.32|5
1654621540000|2022-06-07 17:05:40|126.67|125.37|126.66|125.36|126.67|125.37|126.65|125.35|5
1654621550000|2022-06-07 17:05:50|126.65|125.35|126.65|125.35|126.75|125.45|126.65|125.35|11
1654621560000|2022-06-07 17:06:00|126.66|125.36|126.65|125.35|126.66|125.36|126.65|125.35|2
1654621570000|2022-06-07 17:06:10|126.64|125.34|126.57|125.27|126.64|125.34|126.56|125.26|8
1654621580000|2022-06-07 17:06:20|126.56|125.26|126.55|125.25|126.56|125.26|126.55|125.25|2
1654621600000|2022-06-07 17:06:40|126.56|125.26|126.55|125.25|126.56|125.26|126.55|125.25|2
1654621610000|2022-06-07 17:06:50|126.54|125.24|126.54|125.24|126.54|125.24|126.54|125.24|1
1654621630000|2022-06-07 17:07:10|126.5|125.2|126.5|125.2|126.5|125.2|126.5|125.2|1
1654621640000|2022-06-07 17:07:20|126.49|125.19|126.5|125.2|126.5|125.2|126.49|125.19|2
1654621660000|2022-06-07 17:07:40|126.49|125.19|126.49|125.19|126.49|125.19|126.49|125.19|1
1654621680000|2022-06-07 17:08:00|126.47|125.17|126.49|125.19|126.49|125.19|126.47|125.17|2
1654621690000|2022-06-07 17:08:10|126.48|125.18|126.52|125.22|126.52|125.22|126.47|125.17|7
1654621740000|2022-06-07 17:09:00|126.51|125.21|126.52|125.22|126.52|125.22|126.51|125.21|4
1654621750000|2022-06-07 17:09:10|126.51|125.21|126.52|125.22|126.52|125.22|126.51|125.21|2
1654621770000|2022-06-07 17:09:30|126.54|125.24|126.55|125.25|126.57|125.27|126.54|125.24|4
1654621780000|2022-06-07 17:09:40|126.52|125.22|126.52|125.22|126.52|125.22|126.52|125.22|1
1654621790000|2022-06-07 17:09:50|126.53|125.23|126.54|125.24|126.54|125.24|126.52|125.22|3
1654621800000|2022-06-07 17:10:00|126.53|125.23|126.55|125.25|126.59|125.29|126.53|125.23|10
1654621810000|2022-06-07 17:10:10|126.56|125.26|126.56|125.26|126.56|125.26|126.56|125.26|1
1654621820000|2022-06-07 17:10:20|126.55|125.25|126.54|125.24|126.56|125.26|126.54|125.24|4
1654621830000|2022-06-07 17:10:30|126.56|125.26|126.56|125.26|126.56|125.26|126.56|125.26|1
1654621840000|2022-06-07 17:10:40|126.59|125.29|126.58|125.28|126.59|125.29|126.58|125.28|2
1654621850000|2022-06-07 17:10:50|126.59|125.29|126.85|125.55|126.85|125.55|126.59|125.29|11
1654621860000|2022-06-07 17:11:00|126.84|125.54|126.83|125.53|126.84|125.54|126.82|125.52|8
1654621870000|2022-06-07 17:11:10|126.82|125.52|126.77|125.47|126.84|125.54|126.77|125.47|10
1654621880000|2022-06-07 17:11:20|126.75|125.45|126.77|125.47|126.77|125.47|126.75|125.45|5
1654621890000|2022-06-07 17:11:30|126.76|125.46|126.78|125.48|126.78|125.48|126.75|125.45|3
1654621900000|2022-06-07 17:11:40|126.75|125.45|126.77|125.47|126.8|125.5|126.75|125.45|6
1654621910000|2022-06-07 17:11:50|126.78|125.48|126.85|125.55|126.85|125.55|126.77|125.47|8
1654621920000|2022-06-07 17:12:00|126.86|125.56|126.85|125.55|126.86|125.56|126.85|125.55|2
1654621930000|2022-06-07 17:12:10|126.88|125.58|126.93|125.63|126.93|125.63|126.87|125.57|5
1654621950000|2022-06-07 17:12:30|126.94|125.64|127.03|125.73|127.03|125.73|126.94|125.64|7
1654621960000|2022-06-07 17:12:40|127|125.7|126.93|125.63|127.01|125.71|126.93|125.63|5
1654621970000|2022-06-07 17:12:50|126.92|125.62|126.95|125.65|126.95|125.65|126.88|125.58|6
1654621980000|2022-06-07 17:13:00|126.94|125.64|126.94|125.64|126.95|125.65|126.94|125.64|3
1654621990000|2022-06-07 17:13:10|126.92|125.62|126.85|125.55|126.92|125.62|126.85|125.55|9
1654622000000|2022-06-07 17:13:20|126.84|125.54|126.84|125.54|126.85|125.55|126.84|125.54|3
1654622010000|2022-06-07 17:13:30|126.85|125.55|126.85|125.55|126.85|125.55|126.85|125.55|1
1654622020000|2022-06-07 17:13:40|126.8|125.5|126.75|125.45|126.8|125.5|126.74|125.44|6
1654622030000|2022-06-07 17:13:50|126.77|125.47|126.76|125.46|126.77|125.47|126.76|125.46|2
1654622050000|2022-06-07 17:14:10|126.77|125.47|126.82|125.52|126.82|125.52|126.77|125.47|3
1654622060000|2022-06-07 17:14:20|126.84|125.54|126.81|125.51|126.84|125.54|126.81|125.51|3
1654622070000|2022-06-07 17:14:30|126.8|125.5|126.84|125.54|126.84|125.54|126.8|125.5|4
1654622080000|2022-06-07 17:14:40|126.83|125.53|126.82|125.52|126.83|125.53|126.82|125.52|2
1654622090000|2022-06-07 17:14:50|126.8|125.5|126.82|125.52|126.83|125.53|126.76|125.46|9
1654622110000|2022-06-07 17:15:10|126.83|125.53|126.85|125.55|126.85|125.55|126.81|125.51|9
1654622150000|2022-06-07 17:15:50|126.86|125.56|126.93|125.63|126.94|125.64|126.86|125.56|6
1654622160000|2022-06-07 17:16:00|126.94|125.64|126.94|125.64|126.94|125.64|126.93|125.63|3
1654622170000|2022-06-07 17:16:10|126.95|125.65|126.94|125.64|126.95|125.65|126.94|125.64|2
1654622180000|2022-06-07 17:16:20|126.95|125.65|126.96|125.66|126.96|125.66|126.95|125.65|2
1654622190000|2022-06-07 17:16:30|126.95|125.65|126.95|125.65|126.95|125.65|126.95|125.65|1
1654622200000|2022-06-07 17:16:40|126.94|125.64|126.94|125.64|126.94|125.64|126.94|125.64|1
1654622210000|2022-06-07 17:16:50|126.95|125.65|126.94|125.64|126.96|125.66|126.94|125.64|9
1654622220000|2022-06-07 17:17:00|126.93|125.63|126.93|125.63|126.93|125.63|126.93|125.63|1
1654622240000|2022-06-07 17:17:20|126.89|125.59|126.86|125.56|126.89|125.59|126.85|125.55|6
1654622250000|2022-06-07 17:17:30|126.87|125.57|126.87|125.57|126.87|125.57|126.87|125.57|1
1654622260000|2022-06-07 17:17:40|126.86|125.56|126.87|125.57|126.88|125.58|126.85|125.55|6
1654622280000|2022-06-07 17:18:00|126.89|125.59|126.87|125.57|126.91|125.61|126.87|125.57|6
1654622290000|2022-06-07 17:18:10|126.86|125.56|126.85|125.55|126.86|125.56|126.85|125.55|2
1654622300000|2022-06-07 17:18:20|126.84|125.54|126.84|125.54|126.84|125.54|126.84|125.54|1
1654622310000|2022-06-07 17:18:30|126.86|125.56|126.86|125.56|126.86|125.56|126.86|125.56|1
1654622320000|2022-06-07 17:18:40|126.85|125.55|126.85|125.55|126.86|125.56|126.84|125.54|5
1654622330000|2022-06-07 17:18:50|126.84|125.54|126.78|125.48|126.84|125.54|126.78|125.48|4
1654622340000|2022-06-07 17:19:00|126.77|125.47|126.75|125.45|126.77|125.47|126.75|125.45|4
1654622350000|2022-06-07 17:19:10|126.76|125.46|126.77|125.47|126.84|125.54|126.76|125.46|11
1654622360000|2022-06-07 17:19:20|126.76|125.46|126.76|125.46|126.76|125.46|126.76|125.46|1
1654622370000|2022-06-07 17:19:30|126.77|125.47|126.77|125.47|126.77|125.47|126.76|125.46|3
1654622380000|2022-06-07 17:19:40|126.76|125.46|126.77|125.47|126.77|125.47|126.76|125.46|2
1654622390000|2022-06-07 17:19:50|126.76|125.46|126.77|125.47|126.77|125.47|126.76|125.46|2
1654622400000|2022-06-07 17:20:00|126.76|125.46|126.75|125.45|126.77|125.47|126.75|125.45|6
1654622410000|2022-06-07 17:20:10|126.78|125.48|126.78|125.48|126.78|125.48|126.78|125.48|1
1654622420000|2022-06-07 17:20:20|126.77|125.47|126.76|125.46|126.77|125.47|126.74|125.44|4
1654622450000|2022-06-07 17:20:50|126.77|125.47|126.76|125.46|126.77|125.47|126.76|125.46|2
1654622460000|2022-06-07 17:21:00|126.77|125.47|126.82|125.52|126.82|125.52|126.75|125.45|5
1654622470000|2022-06-07 17:21:10|126.83|125.53|126.82|125.52|126.83|125.53|126.8|125.5|5
1654622490000|2022-06-07 17:21:30|126.8|125.5|126.81|125.51|126.82|125.52|126.79|125.49|4
1654622500000|2022-06-07 17:21:40|126.79|125.49|126.78|125.48|126.79|125.49|126.78|125.48|2
1654622510000|2022-06-07 17:21:50|126.79|125.49|126.79|125.49|126.82|125.52|126.77|125.47|6
1654622520000|2022-06-07 17:22:00|126.84|125.54|126.85|125.55|126.85|125.55|126.84|125.54|2
1654622530000|2022-06-07 17:22:10|126.84|125.54|126.77|125.47|126.84|125.54|126.75|125.45|8
1654622540000|2022-06-07 17:22:20|126.82|125.52|126.77|125.47|126.82|125.52|126.77|125.47|3
1654622550000|2022-06-07 17:22:30|126.79|125.49|126.75|125.45|126.79|125.49|126.75|125.45|4
1654622560000|2022-06-07 17:22:40|126.74|125.44|126.73|125.43|126.74|125.44|126.71|125.41|8
1654622570000|2022-06-07 17:22:50|126.74|125.44|126.74|125.44|126.74|125.44|126.74|125.44|1
1654622580000|2022-06-07 17:23:00|126.73|125.43|126.73|125.43|126.74|125.44|126.73|125.43|3
1654622590000|2022-06-07 17:23:10|126.72|125.42|126.58|125.28|126.72|125.42|126.58|125.28|7
1654622600000|2022-06-07 17:23:20|126.55|125.25|126.51|125.21|126.55|125.25|126.51|125.21|7
1654622610000|2022-06-07 17:23:30|126.48|125.18|126.45|125.15|126.48|125.18|126.42|125.12|6
1654622620000|2022-06-07 17:23:40|126.44|125.14|126.43|125.13|126.44|125.14|126.43|125.13|2
1654622630000|2022-06-07 17:23:50|126.42|125.12|126.47|125.17|126.48|125.18|126.42|125.12|7
1654622640000|2022-06-07 17:24:00|126.48|125.18|126.48|125.18|126.48|125.18|126.48|125.18|1
1654622650000|2022-06-07 17:24:10|126.47|125.17|126.48|125.18|126.48|125.18|126.47|125.17|2
1654622680000|2022-06-07 17:24:40|126.5|125.2|126.5|125.2|126.5|125.2|126.49|125.19|3
1654622700000|2022-06-07 17:25:00|126.49|125.19|126.35|125.05|126.49|125.19|126.33|125.03|7
1654622710000|2022-06-07 17:25:10|126.34|125.04|126.33|125.03|126.34|125.04|126.33|125.03|2
1654622720000|2022-06-07 17:25:20|126.32|125.02|126.37|125.07|126.37|125.07|126.32|125.02|6
1654622730000|2022-06-07 17:25:30|126.39|125.09|126.39|125.09|126.39|125.09|126.39|125.09|1
1654622740000|2022-06-07 17:25:40|126.4|125.1|126.42|125.12|126.43|125.13|126.4|125.1|5
1654622760000|2022-06-07 17:26:00|126.46|125.16|126.46|125.16|126.46|125.16|126.46|125.16|1
1654622770000|2022-06-07 17:26:10|126.45|125.15|126.44|125.14|126.46|125.16|126.44|125.14|4
1654622780000|2022-06-07 17:26:20|126.43|125.13|126.42|125.12|126.43|125.13|126.41|125.11|4
1654622790000|2022-06-07 17:26:30|126.41|125.11|126.45|125.15|126.45|125.15|126.41|125.11|4
1654622800000|2022-06-07 17:26:40|126.44|125.14|126.41|125.11|126.44|125.14|126.41|125.11|3
1654622810000|2022-06-07 17:26:50|126.42|125.12|126.43|125.13|126.43|125.13|126.41|125.11|4
1654622820000|2022-06-07 17:27:00|126.44|125.14|126.44|125.14|126.44|125.14|126.43|125.13|3
1654622830000|2022-06-07 17:27:10|126.43|125.13|126.43|125.13|126.43|125.13|126.43|125.13|1
1654622840000|2022-06-07 17:27:20|126.44|125.14|126.48|125.18|126.49|125.19|126.44|125.14|8
1654622850000|2022-06-07 17:27:30|126.47|125.17|126.48|125.18|126.48|125.18|126.47|125.17|2
1654622860000|2022-06-07 17:27:40|126.49|125.19|126.46|125.16|126.49|125.19|126.46|125.16|2
1654622880000|2022-06-07 17:28:00|126.45|125.15|126.44|125.14|126.47|125.17|126.44|125.14|3
1654622890000|2022-06-07 17:28:10|126.43|125.13|126.46|125.16|126.46|125.16|126.43|125.13|3
1654622900000|2022-06-07 17:28:20|126.45|125.15|126.47|125.17|126.48|125.18|126.45|125.15|5
1654622910000|2022-06-07 17:28:30|126.48|125.18|126.48|125.18|126.48|125.18|126.48|125.18|1
1654622920000|2022-06-07 17:28:40|126.47|125.17|126.47|125.17|126.47|125.17|126.47|125.17|1
1654622940000|2022-06-07 17:29:00|126.52|125.22|126.49|125.19|126.53|125.23|126.49|125.19|4
1654622950000|2022-06-07 17:29:10|126.47|125.17|126.47|125.17|126.47|125.17|126.47|125.17|1
1654622970000|2022-06-07 17:29:30|126.48|125.18|126.49|125.19|126.49|125.19|126.47|125.17|6
1654622980000|2022-06-07 17:29:40|126.51|125.21|126.49|125.19|126.53|125.23|126.49|125.19|6
1654622990000|2022-06-07 17:29:50|126.5|125.2|126.51|125.21|126.52|125.22|126.5|125.2|3
1654623000000|2022-06-07 17:30:00|126.52|125.22|126.54|125.24|126.58|125.28|126.52|125.22|8
1654623010000|2022-06-07 17:30:10|126.53|125.23|126.52|125.22|126.54|125.24|126.52|125.22|4
1654623020000|2022-06-07 17:30:20|126.53|125.23|126.54|125.24|126.55|125.25|126.53|125.23|3
1654623040000|2022-06-07 17:30:40|126.53|125.23|126.53|125.23|126.53|125.23|126.53|125.23|1
1654623050000|2022-06-07 17:30:50|126.51|125.21|126.48|125.18|126.51|125.21|126.46|125.16|4
1654623060000|2022-06-07 17:31:00|126.49|125.19|126.45|125.15|126.49|125.19|126.45|125.15|3
1654623070000|2022-06-07 17:31:10|126.44|125.14|126.45|125.15|126.45|125.15|126.44|125.14|2
1654623090000|2022-06-07 17:31:30|126.46|125.16|126.47|125.17|126.48|125.18|126.46|125.16|4
1654623100000|2022-06-07 17:31:40|126.46|125.16|126.46|125.16|126.46|125.16|126.46|125.16|1
1654623110000|2022-06-07 17:31:50|126.5|125.2|126.49|125.19|126.5|125.2|126.48|125.18|4
1654623120000|2022-06-07 17:32:00|126.5|125.2|126.49|125.19|126.5|125.2|126.49|125.19|2
1654623130000|2022-06-07 17:32:10|126.47|125.17|126.45|125.15|126.47|125.17|126.44|125.14|5
1654623140000|2022-06-07 17:32:20|126.46|125.16|126.47|125.17|126.47|125.17|126.46|125.16|4
1654623150000|2022-06-07 17:32:30|126.46|125.16|126.46|125.16|126.46|125.16|126.45|125.15|5
1654623160000|2022-06-07 17:32:40|126.5|125.2|126.5|125.2|126.5|125.2|126.5|125.2|1
1654623170000|2022-06-07 17:32:50|126.49|125.19|126.51|125.21|126.51|125.21|126.48|125.18|3
1654623190000|2022-06-07 17:33:10|126.5|125.2|126.49|125.19|126.5|125.2|126.49|125.19|2
1654623200000|2022-06-07 17:33:20|126.48|125.18|126.46|125.16|126.48|125.18|126.45|125.15|4
1654623210000|2022-06-07 17:33:30|126.45|125.15|126.45|125.15|126.45|125.15|126.44|125.14|3
1654623220000|2022-06-07 17:33:40|126.47|125.17|126.46|125.16|126.47|125.17|126.46|125.16|2
1654623240000|2022-06-07 17:34:00|126.44|125.14|126.41|125.11|126.44|125.14|126.41|125.11|4
1654623250000|2022-06-07 17:34:10|126.38|125.08|126.39|125.09|126.39|125.09|126.35|125.05|5
1654623260000|2022-06-07 17:34:20|126.38|125.08|126.36|125.06|126.38|125.08|126.36|125.06|3
1654623270000|2022-06-07 17:34:30|126.35|125.05|126.27|124.97|126.35|125.05|126.27|124.97|7
1654623280000|2022-06-07 17:34:40|126.28|124.98|126.26|124.96|126.28|124.98|126.26|124.96|3
1654623290000|2022-06-07 17:34:50|126.28|124.98|126.3|125|126.33|125.03|126.28|124.98|6
1654623300000|2022-06-07 17:35:00|126.29|124.99|126.29|124.99|126.29|124.99|126.29|124.99|1
1654623310000|2022-06-07 17:35:10|126.28|124.98|126.3|125|126.31|125.01|126.27|124.97|7
1654623320000|2022-06-07 17:35:20|126.29|124.99|126.29|124.99|126.29|124.99|126.29|124.99|1
1654623330000|2022-06-07 17:35:30|126.3|125|126.3|125|126.31|125.01|126.29|124.99|4
1654623360000|2022-06-07 17:36:00|126.32|125.02|126.37|125.07|126.39|125.09|126.32|125.02|7
1654623370000|2022-06-07 17:36:10|126.38|125.08|126.37|125.07|126.38|125.08|126.37|125.07|2
1654623390000|2022-06-07 17:36:30|126.36|125.06|126.32|125.02|126.36|125.06|126.32|125.02|4
1654623400000|2022-06-07 17:36:40|126.31|125.01|126.32|125.02|126.32|125.02|126.31|125.01|2
1654623420000|2022-06-07 17:37:00|126.33|125.03|126.35|125.05|126.35|125.05|126.33|125.03|2
1654623430000|2022-06-07 17:37:10|126.32|125.02|126.32|125.02|126.32|125.02|126.32|125.02|1
1654623440000|2022-06-07 17:37:20|126.31|125.01|126.3|125|126.31|125.01|126.3|125|4
1654623450000|2022-06-07 17:37:30|126.31|125.01|126.31|125.01|126.31|125.01|126.31|125.01|1
1654623460000|2022-06-07 17:37:40|126.3|125|126.28|124.98|126.3|125|126.28|124.98|3
1654623470000|2022-06-07 17:37:50|126.3|125|126.3|125|126.3|125|126.3|125|1
1654623480000|2022-06-07 17:38:00|126.34|125.04|126.37|125.07|126.37|125.07|126.31|125.01|10
1654623490000|2022-06-07 17:38:10|126.38|125.08|126.39|125.09|126.39|125.09|126.38|125.08|2
1654623500000|2022-06-07 17:38:20|126.38|125.08|126.37|125.07|126.4|125.1|126.37|125.07|5
1654623510000|2022-06-07 17:38:30|126.36|125.06|126.35|125.05|126.36|125.06|126.34|125.04|3
1654623520000|2022-06-07 17:38:40|126.36|125.06|126.36|125.06|126.36|125.06|126.36|125.06|1
1654623530000|2022-06-07 17:38:50|126.37|125.07|126.37|125.07|126.37|125.07|126.37|125.07|1
1654623540000|2022-06-07 17:39:00|126.38|125.08|126.45|125.15|126.45|125.15|126.38|125.08|3
1654623550000|2022-06-07 17:39:10|126.44|125.14|126.45|125.15|126.46|125.16|126.44|125.14|4
1654623560000|2022-06-07 17:39:20|126.46|125.16|126.42|125.12|126.46|125.16|126.42|125.12|3
1654623570000|2022-06-07 17:39:30|126.43|125.13|126.45|125.15|126.46|125.16|126.43|125.13|7
1654623590000|2022-06-07 17:39:50|126.46|125.16|126.45|125.15|126.46|125.16|126.45|125.15|2
1654623600000|2022-06-07 17:40:00|126.43|125.13|126.43|125.13|126.43|125.13|126.43|125.13|1
1654623610000|2022-06-07 17:40:10|126.44|125.14|126.46|125.16|126.46|125.16|126.44|125.14|2
1654623620000|2022-06-07 17:40:20|126.45|125.15|126.45|125.15|126.45|125.15|126.45|125.15|1
1654623630000|2022-06-07 17:40:30|126.46|125.16|126.45|125.15|126.46|125.16|126.45|125.15|2
1654623640000|2022-06-07 17:40:40|126.46|125.16|126.45|125.15|126.46|125.16|126.45|125.15|4
1654623660000|2022-06-07 17:41:00|126.46|125.16|126.44|125.14|126.46|125.16|126.44|125.14|3
1654623670000|2022-06-07 17:41:10|126.45|125.15|126.45|125.15|126.45|125.15|126.45|125.15|1
1654623680000|2022-06-07 17:41:20|126.44|125.14|126.45|125.15|126.45|125.15|126.44|125.14|2
1654623720000|2022-06-07 17:42:00|126.46|125.16|126.45|125.15|126.46|125.16|126.45|125.15|4
1654623730000|2022-06-07 17:42:10|126.44|125.14|126.36|125.06|126.44|125.14|126.33|125.03|10
1654623740000|2022-06-07 17:42:20|126.35|125.05|126.35|125.05|126.35|125.05|126.34|125.04|3
1654623750000|2022-06-07 17:42:30|126.34|125.04|126.34|125.04|126.35|125.05|126.32|125.02|5
1654623760000|2022-06-07 17:42:40|126.35|125.05|126.34|125.04|126.35|125.05|126.34|125.04|2
1654623770000|2022-06-07 17:42:50|126.33|125.03|126.33|125.03|126.33|125.03|126.33|125.03|1
1654623780000|2022-06-07 17:43:00|126.34|125.04|126.34|125.04|126.35|125.05|126.33|125.03|4
1654623800000|2022-06-07 17:43:20|126.35|125.05|126.41|125.11|126.41|125.11|126.35|125.05|4
1654623820000|2022-06-07 17:43:40|126.43|125.13|126.35|125.05|126.43|125.13|126.35|125.05|7
1654623850000|2022-06-07 17:44:10|126.36|125.06|126.35|125.05|126.36|125.06|126.35|125.05|2
1654623860000|2022-06-07 17:44:20|126.36|125.06|126.39|125.09|126.39|125.09|126.36|125.06|4
1654623910000|2022-06-07 17:45:10|126.38|125.08|126.33|125.03|126.38|125.08|126.33|125.03|4
1654623920000|2022-06-07 17:45:20|126.32|125.02|126.31|125.01|126.32|125.02|126.31|125.01|6
1654623930000|2022-06-07 17:45:30|126.33|125.03|126.39|125.09|126.4|125.1|126.32|125.02|8
1654623960000|2022-06-07 17:46:00|126.4|125.1|126.42|125.12|126.42|125.12|126.4|125.1|2
1654623970000|2022-06-07 17:46:10|126.41|125.11|126.41|125.11|126.42|125.12|126.41|125.11|3
1654623980000|2022-06-07 17:46:20|126.4|125.1|126.39|125.09|126.42|125.12|126.39|125.09|4
1654623990000|2022-06-07 17:46:30|126.4|125.1|126.45|125.15|126.45|125.15|126.4|125.1|4
1654624000000|2022-06-07 17:46:40|126.46|125.16|126.5|125.2|126.51|125.21|126.46|125.16|6
1654624010000|2022-06-07 17:46:50|126.51|125.21|126.51|125.21|126.51|125.21|126.51|125.21|1
1654624020000|2022-06-07 17:47:00|126.53|125.23|126.54|125.24|126.54|125.24|126.52|125.22|3
1654624050000|2022-06-07 17:47:30|126.53|125.23|126.52|125.22|126.53|125.23|126.52|125.22|2
1654624070000|2022-06-07 17:47:50|126.53|125.23|126.53|125.23|126.53|125.23|126.53|125.23|1
1654624100000|2022-06-07 17:48:20|126.52|125.22|126.45|125.15|126.52|125.22|126.45|125.15|7
1654624110000|2022-06-07 17:48:30|126.44|125.14|126.43|125.13|126.44|125.14|126.43|125.13|2
1654624120000|2022-06-07 17:48:40|126.46|125.16|126.5|125.2|126.5|125.2|126.45|125.15|5
1654624180000|2022-06-07 17:49:40|126.49|125.19|126.46|125.16|126.49|125.19|126.46|125.16|3
1654624190000|2022-06-07 17:49:50|126.49|125.19|126.46|125.16|126.49|125.19|126.46|125.16|5
1654624200000|2022-06-07 17:50:00|126.45|125.15|126.44|125.14|126.45|125.15|126.44|125.14|2
1654624210000|2022-06-07 17:50:10|126.43|125.13|126.44|125.14|126.44|125.14|126.43|125.13|4
1654624220000|2022-06-07 17:50:20|126.45|125.15|126.44|125.14|126.45|125.15|126.44|125.14|2
1654624230000|2022-06-07 17:50:30|126.45|125.15|126.44|125.14|126.45|125.15|126.44|125.14|2
1654624240000|2022-06-07 17:50:40|126.43|125.13|126.43|125.13|126.43|125.13|126.43|125.13|1
1654624250000|2022-06-07 17:50:50|126.42|125.12|126.42|125.12|126.43|125.13|126.42|125.12|3
1654624260000|2022-06-07 17:51:00|126.41|125.11|126.35|125.05|126.41|125.11|126.35|125.05|3
1654624270000|2022-06-07 17:51:10|126.34|125.04|126.36|125.06|126.38|125.08|126.34|125.04|5
1654624280000|2022-06-07 17:51:20|126.38|125.08|126.4|125.1|126.4|125.1|126.37|125.07|3
1654624290000|2022-06-07 17:51:30|126.41|125.11|126.41|125.11|126.41|125.11|126.41|125.11|1
1654624300000|2022-06-07 17:51:40|126.42|125.12|126.42|125.12|126.42|125.12|126.41|125.11|3
1654624310000|2022-06-07 17:51:50|126.43|125.13|126.41|125.11|126.43|125.13|126.41|125.11|4
1654624320000|2022-06-07 17:52:00|126.44|125.14|126.46|125.16|126.46|125.16|126.43|125.13|5
1654624330000|2022-06-07 17:52:10|126.45|125.15|126.45|125.15|126.45|125.15|126.45|125.15|1
1654624350000|2022-06-07 17:52:30|126.44|125.14|126.46|125.16|126.46|125.16|126.44|125.14|5
1654624360000|2022-06-07 17:52:40|126.45|125.15|126.45|125.15|126.45|125.15|126.45|125.15|1
1654624370000|2022-06-07 17:52:50|126.47|125.17|126.52|125.22|126.52|125.22|126.47|125.17|6
1654624380000|2022-06-07 17:53:00|126.51|125.21|126.63|125.33|126.63|125.33|126.51|125.21|6
1654624390000|2022-06-07 17:53:10|126.62|125.32|126.56|125.26|126.62|125.32|126.55|125.25|4
1654624400000|2022-06-07 17:53:20|126.55|125.25|126.54|125.24|126.55|125.25|126.54|125.24|2
1654624420000|2022-06-07 17:53:40|126.55|125.25|126.54|125.24|126.55|125.25|126.54|125.24|2
1654624430000|2022-06-07 17:53:50|126.55|125.25|126.55|125.25|126.55|125.25|126.55|125.25|1
1654624440000|2022-06-07 17:54:00|126.56|125.26|126.56|125.26|126.56|125.26|126.56|125.26|1
1654624450000|2022-06-07 17:54:10|126.55|125.25|126.55|125.25|126.55|125.25|126.55|125.25|1
1654624460000|2022-06-07 17:54:20|126.54|125.24|126.53|125.23|126.54|125.24|126.52|125.22|4
1654624470000|2022-06-07 17:54:30|126.55|125.25|126.55|125.25|126.55|125.25|126.55|125.25|1
1654624480000|2022-06-07 17:54:40|126.54|125.24|126.52|125.22|126.54|125.24|126.52|125.22|3
1654624490000|2022-06-07 17:54:50|126.53|125.23|126.53|125.23|126.53|125.23|126.53|125.23|1
1654624500000|2022-06-07 17:55:00|126.52|125.22|126.46|125.16|126.52|125.22|126.46|125.16|5
1654624510000|2022-06-07 17:55:10|126.45|125.15|126.43|125.13|126.45|125.15|126.43|125.13|3
1654624520000|2022-06-07 17:55:20|126.44|125.14|126.45|125.15|126.46|125.16|126.44|125.14|5
1654624530000|2022-06-07 17:55:30|126.44|125.14|126.44|125.14|126.45|125.15|126.44|125.14|3
1654624540000|2022-06-07 17:55:40|126.43|125.13|126.43|125.13|126.43|125.13|126.43|125.13|1
1654624550000|2022-06-07 17:55:50|126.44|125.14|126.44|125.14|126.44|125.14|126.44|125.14|1
1654624570000|2022-06-07 17:56:10|126.45|125.15|126.44|125.14|126.45|125.15|126.44|125.14|2
1654624600000|2022-06-07 17:56:40|126.43|125.13|126.43|125.13|126.43|125.13|126.43|125.13|1
1654624610000|2022-06-07 17:56:50|126.44|125.14|126.5|125.2|126.5|125.2|126.44|125.14|3
1654624620000|2022-06-07 17:57:00|126.49|125.19|126.46|125.16|126.49|125.19|126.46|125.16|6
1654624630000|2022-06-07 17:57:10|126.47|125.17|126.47|125.17|126.47|125.17|126.47|125.17|1
1654624650000|2022-06-07 17:57:30|126.46|125.16|126.47|125.17|126.47|125.17|126.46|125.16|2
1654624660000|2022-06-07 17:57:40|126.46|125.16|126.46|125.16|126.46|125.16|126.46|125.16|1
1654624670000|2022-06-07 17:57:50|126.45|125.15|126.45|125.15|126.45|125.15|126.45|125.15|1
1654624680000|2022-06-07 17:58:00|126.44|125.14|126.44|125.14|126.44|125.14|126.44|125.14|1
1654624690000|2022-06-07 17:58:10|126.47|125.17|126.46|125.16|126.47|125.17|126.46|125.16|2
1654624710000|2022-06-07 17:58:30|126.45|125.15|126.45|125.15|126.45|125.15|126.45|125.15|1
1654624730000|2022-06-07 17:58:50|126.46|125.16|126.46|125.16|126.47|125.17|126.45|125.15|4
1654624740000|2022-06-07 17:59:00|126.45|125.15|126.45|125.15|126.45|125.15|126.45|125.15|1
1654624750000|2022-06-07 17:59:10|126.46|125.16|126.45|125.15|126.46|125.16|126.45|125.15|2
1654624760000|2022-06-07 17:59:20|126.47|125.17|126.46|125.16|126.47|125.17|126.46|125.16|2
1654624770000|2022-06-07 17:59:30|126.47|125.17|126.46|125.16|126.47|125.17|126.46|125.16|2
1654624800000|2022-06-07 18:00:00|126.45|125.15|126.47|125.17|126.47|125.17|126.45|125.15|5
1654624810000|2022-06-07 18:00:10|126.48|125.18|126.52|125.22|126.53|125.23|126.48|125.18|6
1654624820000|2022-06-07 18:00:20|126.51|125.21|126.51|125.21|126.51|125.21|126.51|125.21|1
1654624830000|2022-06-07 18:00:30|126.53|125.23|126.46|125.16|126.53|125.23|126.46|125.16|8
1654624850000|2022-06-07 18:00:50|126.47|125.17|126.47|125.17|126.47|125.17|126.47|125.17|1
1654624860000|2022-06-07 18:01:00|126.5|125.2|126.51|125.21|126.52|125.22|126.5|125.2|3
1654624870000|2022-06-07 18:01:10|126.52|125.22|126.54|125.24|126.54|125.24|126.51|125.21|3
1654624880000|2022-06-07 18:01:20|126.53|125.23|126.45|125.15|126.53|125.23|126.45|125.15|5
1654624890000|2022-06-07 18:01:30|126.44|125.14|126.46|125.16|126.5|125.2|126.44|125.14|9
1654624900000|2022-06-07 18:01:40|126.47|125.17|126.51|125.21|126.51|125.21|126.47|125.17|3
1654624910000|2022-06-07 18:01:50|126.52|125.22|126.51|125.21|126.52|125.22|126.51|125.21|2
1654624920000|2022-06-07 18:02:00|126.52|125.22|126.52|125.22|126.52|125.22|126.52|125.22|1
1654624930000|2022-06-07 18:02:10|126.51|125.21|126.51|125.21|126.51|125.21|126.51|125.21|1
1654624970000|2022-06-07 18:02:50|126.5|125.2|126.49|125.19|126.5|125.2|126.48|125.18|7
1654624980000|2022-06-07 18:03:00|126.5|125.2|126.46|125.16|126.5|125.2|126.46|125.16|4
1654625010000|2022-06-07 18:03:30|126.44|125.14|126.43|125.13|126.44|125.14|126.43|125.13|4
1654625020000|2022-06-07 18:03:40|126.42|125.12|126.42|125.12|126.42|125.12|126.42|125.12|1
1654625040000|2022-06-07 18:04:00|126.45|125.15|126.45|125.15|126.45|125.15|126.45|125.15|1
1654625080000|2022-06-07 18:04:40|126.47|125.17|126.48|125.18|126.48|125.18|126.47|125.17|2
1654625100000|2022-06-07 18:05:00|126.47|125.17|126.46|125.16|126.48|125.18|126.46|125.16|6
1654625110000|2022-06-07 18:05:10|126.45|125.15|126.44|125.14|126.45|125.15|126.44|125.14|2
1654625120000|2022-06-07 18:05:20|126.43|125.13|126.43|125.13|126.43|125.13|126.43|125.13|1
1654625130000|2022-06-07 18:05:30|126.45|125.15|126.45|125.15|126.45|125.15|126.45|125.15|1
1654625140000|2022-06-07 18:05:40|126.44|125.14|126.46|125.16|126.46|125.16|126.44|125.14|5
1654625170000|2022-06-07 18:06:10|126.47|125.17|126.53|125.23|126.53|125.23|126.47|125.17|4
1654625220000|2022-06-07 18:07:00|126.54|125.24|126.56|125.26|126.56|125.26|126.53|125.23|6
1654625230000|2022-06-07 18:07:10|126.57|125.27|126.63|125.33|126.63|125.33|126.57|125.27|3
1654625240000|2022-06-07 18:07:20|126.65|125.35|126.65|125.35|126.65|125.35|126.65|125.35|1
1654625270000|2022-06-07 18:07:50|126.66|125.36|126.76|125.46|126.78|125.48|126.66|125.36|6
1654625280000|2022-06-07 18:08:00|126.78|125.48|126.79|125.49|126.85|125.55|126.78|125.48|10
1654625290000|2022-06-07 18:08:10|126.77|125.47|126.78|125.48|126.78|125.48|126.77|125.47|2
1654625300000|2022-06-07 18:08:20|126.77|125.47|126.77|125.47|126.77|125.47|126.77|125.47|1
1654625310000|2022-06-07 18:08:30|126.76|125.46|126.74|125.44|126.76|125.46|126.74|125.44|4
1654625320000|2022-06-07 18:08:40|126.77|125.47|126.75|125.45|126.77|125.47|126.75|125.45|2
1654625330000|2022-06-07 18:08:50|126.76|125.46|126.81|125.51|126.81|125.51|126.76|125.46|5
1654625340000|2022-06-07 18:09:00|126.84|125.54|126.83|125.53|126.85|125.55|126.83|125.53|5
1654625350000|2022-06-07 18:09:10|126.84|125.54|126.86|125.56|126.86|125.56|126.84|125.54|2
1654625360000|2022-06-07 18:09:20|126.87|125.57|126.94|125.64|126.95|125.65|126.87|125.57|6
1654625370000|2022-06-07 18:09:30|126.95|125.65|126.97|125.67|126.97|125.67|126.95|125.65|3
1654625380000|2022-06-07 18:09:40|126.98|125.68|127.04|125.74|127.04|125.74|126.97|125.67|6
1654625390000|2022-06-07 18:09:50|127.03|125.73|127.03|125.73|127.03|125.73|127.03|125.73|1
1654625400000|2022-06-07 18:10:00|127.06|125.76|127.08|125.78|127.11|125.81|127.05|125.75|9
1654625410000|2022-06-07 18:10:10|127.07|125.77|127.11|125.81|127.12|125.82|127.07|125.77|9
1654625420000|2022-06-07 18:10:20|127.1|125.8|127.1|125.8|127.1|125.8|127.1|125.8|1
1654625430000|2022-06-07 18:10:30|127.06|125.76|126.95|125.65|127.07|125.77|126.95|125.65|10
1654625440000|2022-06-07 18:10:40|126.96|125.66|126.98|125.68|126.98|125.68|126.96|125.66|5
1654625450000|2022-06-07 18:10:50|127.04|125.74|127.04|125.74|127.04|125.74|127.04|125.74|1
1654625460000|2022-06-07 18:11:00|127.06|125.76|127.14|125.84|127.17|125.87|127.06|125.76|10
1654625470000|2022-06-07 18:11:10|127.13|125.83|127.13|125.83|127.13|125.83|127.1|125.8|4
1654625480000|2022-06-07 18:11:20|127.11|125.81|127.11|125.81|127.12|125.82|127.11|125.81|3
1654625490000|2022-06-07 18:11:30|127.1|125.8|127.1|125.8|127.1|125.8|127.1|125.8|1
1654625500000|2022-06-07 18:11:40|127.09|125.79|127.08|125.78|127.09|125.79|127.08|125.78|4
1654625510000|2022-06-07 18:11:50|127.09|125.79|127.14|125.84|127.17|125.87|127.09|125.79|11
1654625520000|2022-06-07 18:12:00|127.17|125.87|127.14|125.84|127.17|125.87|127.14|125.84|8
1654625530000|2022-06-07 18:12:10|127.15|125.85|127.18|125.88|127.23|125.93|127.15|125.85|10
1654625540000|2022-06-07 18:12:20|127.17|125.87|127.14|125.84|127.17|125.87|127.13|125.83|8
1654625550000|2022-06-07 18:12:30|127.15|125.85|127.17|125.87|127.18|125.88|127.15|125.85|4
1654625560000|2022-06-07 18:12:40|127.16|125.86|127.16|125.86|127.16|125.86|127.16|125.86|1
1654625570000|2022-06-07 18:12:50|127.17|125.87|127.19|125.89|127.19|125.89|127.17|125.87|2
1654625580000|2022-06-07 18:13:00|127.2|125.9|127.17|125.87|127.2|125.9|127.17|125.87|4
1654625590000|2022-06-07 18:13:10|127.18|125.88|127.16|125.86|127.18|125.88|127.16|125.86|5
1654625610000|2022-06-07 18:13:30|127.17|125.87|127.25|125.95|127.25|125.95|127.17|125.87|5
1654625620000|2022-06-07 18:13:40|127.26|125.96|127.34|126.04|127.34|126.04|127.25|125.95|10
1654625630000|2022-06-07 18:13:50|127.43|126.13|127.46|126.16|127.46|126.16|127.43|126.13|3
1654625640000|2022-06-07 18:14:00|127.45|126.15|127.41|126.11|127.45|126.15|127.37|126.07|8
1654625650000|2022-06-07 18:14:10|127.38|126.08|127.37|126.07|127.38|126.08|127.36|126.06|4
1654625660000|2022-06-07 18:14:20|127.38|126.08|127.42|126.12|127.42|126.12|127.38|126.08|2
1654625670000|2022-06-07 18:14:30|127.41|126.11|127.36|126.06|127.43|126.13|127.36|126.06|6
1654625700000|2022-06-07 18:15:00|127.37|126.07|127.4|126.1|127.41|126.11|127.36|126.06|10
1654625710000|2022-06-07 18:15:10|127.39|126.09|127.34|126.04|127.42|126.12|127.34|126.04|9
1654625720000|2022-06-07 18:15:20|127.33|126.03|127.35|126.05|127.36|126.06|127.33|126.03|3
1654625740000|2022-06-07 18:15:40|127.36|126.06|127.36|126.06|127.39|126.09|127.36|126.06|5
1654625750000|2022-06-07 18:15:50|127.35|126.05|127.34|126.04|127.35|126.05|127.34|126.04|2
1654625760000|2022-06-07 18:16:00|127.33|126.03|127.26|125.96|127.33|126.03|127.26|125.96|4
1654625770000|2022-06-07 18:16:10|127.25|125.95|127.21|125.91|127.25|125.95|127.21|125.91|5
1654625780000|2022-06-07 18:16:20|127.19|125.89|127.11|125.81|127.19|125.89|127.1|125.8|9
1654625790000|2022-06-07 18:16:30|127.1|125.8|127.01|125.71|127.12|125.82|127.01|125.71|9
1654625800000|2022-06-07 18:16:40|127|125.7|127.02|125.72|127.02|125.72|126.99|125.69|4
1654625810000|2022-06-07 18:16:50|127.03|125.73|127.08|125.78|127.08|125.78|127.03|125.73|2
1654625820000|2022-06-07 18:17:00|127.09|125.79|127.15|125.85|127.15|125.85|127.09|125.79|4
1654625830000|2022-06-07 18:17:10|127.13|125.83|127.21|125.91|127.21|125.91|127.13|125.83|5
1654625840000|2022-06-07 18:17:20|127.18|125.88|127.13|125.83|127.19|125.89|127.1|125.8|9
1654625860000|2022-06-07 18:17:40|127.14|125.84|127.14|125.84|127.14|125.84|127.12|125.82|5
1654625870000|2022-06-07 18:17:50|127.15|125.85|127.14|125.84|127.15|125.85|127.14|125.84|2
1654625880000|2022-06-07 18:18:00|127.12|125.82|127.09|125.79|127.12|125.82|127.08|125.78|4
1654625890000|2022-06-07 18:18:10|127.12|125.82|127.12|125.82|127.12|125.82|127.12|125.82|1
1654625910000|2022-06-07 18:18:30|127.11|125.81|127.07|125.77|127.11|125.81|127.07|125.77|5
1654625920000|2022-06-07 18:18:40|127.08|125.78|127.09|125.79|127.1|125.8|127.08|125.78|3
1654625930000|2022-06-07 18:18:50|127.1|125.8|127.1|125.8|127.1|125.8|127.1|125.8|1
1654625940000|2022-06-07 18:19:00|127.13|125.83|127.13|125.83|127.13|125.83|127.12|125.82|3
1654625950000|2022-06-07 18:19:10|127.12|125.82|127.12|125.82|127.12|125.82|127.12|125.82|1
1654625960000|2022-06-07 18:19:20|127.11|125.81|127.1|125.8|127.11|125.81|127.07|125.77|7
1654625980000|2022-06-07 18:19:40|127.09|125.79|127.08|125.78|127.09|125.79|127.08|125.78|4
1654625990000|2022-06-07 18:19:50|127.09|125.79|127.14|125.84|127.14|125.84|127.09|125.79|4
1654626000000|2022-06-07 18:20:00|127.19|125.89|127.18|125.88|127.23|125.93|127.17|125.87|7
1654626010000|2022-06-07 18:20:10|127.19|125.89|127.09|125.79|127.19|125.89|127.09|125.79|9
1654626020000|2022-06-07 18:20:20|127.08|125.78|127.06|125.76|127.09|125.79|127.06|125.76|6
1654626030000|2022-06-07 18:20:30|127.05|125.75|127.12|125.82|127.12|125.82|127.04|125.74|6
1654626040000|2022-06-07 18:20:40|127.13|125.83|127.15|125.85|127.15|125.85|127.13|125.83|2
1654626050000|2022-06-07 18:20:50|127.16|125.86|127.14|125.84|127.16|125.86|127.14|125.84|3
1654626060000|2022-06-07 18:21:00|127.15|125.85|127.13|125.83|127.15|125.85|127.13|125.83|3
1654626080000|2022-06-07 18:21:20|127.16|125.86|127.15|125.85|127.16|125.86|127.15|125.85|2
1654626090000|2022-06-07 18:21:30|127.16|125.86|127.23|125.93|127.23|125.93|127.16|125.86|6
1654626100000|2022-06-07 18:21:40|127.24|125.94|127.32|126.02|127.32|126.02|127.24|125.94|5
1654626110000|2022-06-07 18:21:50|127.3|126|127.3|126|127.3|126|127.3|126|1
1654626120000|2022-06-07 18:22:00|127.29|125.99|127.24|125.94|127.29|125.99|127.23|125.93|5
1654626130000|2022-06-07 18:22:10|127.25|125.95|127.31|126.01|127.31|126.01|127.25|125.95|5
1654626140000|2022-06-07 18:22:20|127.33|126.03|127.33|126.03|127.33|126.03|127.33|126.03|1
1654626160000|2022-06-07 18:22:40|127.34|126.04|127.34|126.04|127.34|126.04|127.34|126.04|1
1654626170000|2022-06-07 18:22:50|127.35|126.05|127.34|126.04|127.35|126.05|127.34|126.04|2
1654626180000|2022-06-07 18:23:00|127.35|126.05|127.35|126.05|127.35|126.05|127.35|126.05|1
1654626220000|2022-06-07 18:23:40|127.33|126.03|127.33|126.03|127.36|126.06|127.33|126.03|4
1654626230000|2022-06-07 18:23:50|127.32|126.02|127.32|126.02|127.32|126.02|127.32|126.02|1
1654626240000|2022-06-07 18:24:00|127.29|125.99|127.29|125.99|127.29|125.99|127.29|125.99|1
1654626270000|2022-06-07 18:24:30|127.33|126.03|127.33|126.03|127.33|126.03|127.33|126.03|1
1654626280000|2022-06-07 18:24:40|127.34|126.04|127.34|126.04|127.34|126.04|127.34|126.04|1
1654626290000|2022-06-07 18:24:50|127.36|126.06|127.34|126.04|127.4|126.1|127.34|126.04|7
1654626300000|2022-06-07 18:25:00|127.35|126.05|127.32|126.02|127.35|126.05|127.32|126.02|4
1654626310000|2022-06-07 18:25:10|127.33|126.03|127.33|126.03|127.33|126.03|127.33|126.03|1
1654626320000|2022-06-07 18:25:20|127.28|125.98|127.28|125.98|127.28|125.98|127.28|125.98|1
1654626330000|2022-06-07 18:25:30|127.27|125.97|127.25|125.95|127.27|125.97|127.25|125.95|3
1654626340000|2022-06-07 18:25:40|127.23|125.93|127.24|125.94|127.25|125.95|127.22|125.92|4
1654626350000|2022-06-07 18:25:50|127.23|125.93|127.23|125.93|127.23|125.93|127.22|125.92|3
1654626360000|2022-06-07 18:26:00|127.22|125.92|127.18|125.88|127.22|125.92|127.18|125.88|4
1654626370000|2022-06-07 18:26:10|127.17|125.87|127.16|125.86|127.17|125.87|127.16|125.86|2
1654626380000|2022-06-07 18:26:20|127.15|125.85|127.14|125.84|127.15|125.85|127.14|125.84|4
1654626390000|2022-06-07 18:26:30|127.15|125.85|127.19|125.89|127.19|125.89|127.15|125.85|9
1654626400000|2022-06-07 18:26:40|127.18|125.88|127.15|125.85|127.18|125.88|127.15|125.85|3
1654626410000|2022-06-07 18:26:50|127.16|125.86|127.24|125.94|127.24|125.94|127.16|125.86|3
1654626420000|2022-06-07 18:27:00|127.27|125.97|127.26|125.96|127.27|125.97|127.26|125.96|2
1654626430000|2022-06-07 18:27:10|127.34|126.04|127.39|126.09|127.39|126.09|127.34|126.04|4
1654626440000|2022-06-07 18:27:20|127.38|126.08|127.35|126.05|127.38|126.08|127.35|126.05|3
1654626470000|2022-06-07 18:27:50|127.31|126.01|127.35|126.05|127.35|126.05|127.31|126.01|2
1654626490000|2022-06-07 18:28:10|127.34|126.04|127.35|126.05|127.35|126.05|127.34|126.04|2
1654626500000|2022-06-07 18:28:20|127.4|126.1|127.41|126.11|127.41|126.11|127.4|126.1|2
1654626520000|2022-06-07 18:28:40|127.42|126.12|127.41|126.11|127.42|126.12|127.41|126.11|2
1654626540000|2022-06-07 18:29:00|127.42|126.12|127.46|126.16|127.5|126.2|127.42|126.12|5
1654626550000|2022-06-07 18:29:10|127.47|126.17|127.45|126.15|127.47|126.17|127.45|126.15|3
1654626560000|2022-06-07 18:29:20|127.51|126.21|127.51|126.21|127.51|126.21|127.51|126.21|1
1654626570000|2022-06-07 18:29:30|127.53|126.23|127.46|126.16|127.53|126.23|127.46|126.16|5
1654626580000|2022-06-07 18:29:40|127.47|126.17|127.51|126.21|127.51|126.21|127.47|126.17|4
1654626590000|2022-06-07 18:29:50|127.5|126.2|127.5|126.2|127.5|126.2|127.5|126.2|1
1654626600000|2022-06-07 18:30:00|127.49|126.19|127.61|126.31|127.62|126.32|127.47|126.17|9
1654626610000|2022-06-07 18:30:10|127.62|126.32|127.68|126.38|127.71|126.41|127.62|126.32|8
1654626620000|2022-06-07 18:30:20|127.66|126.36|127.55|126.25|127.66|126.36|127.55|126.25|8
1654626630000|2022-06-07 18:30:30|127.54|126.24|127.52|126.22|127.54|126.24|127.51|126.21|4
1654626640000|2022-06-07 18:30:40|127.53|126.23|127.57|126.27|127.58|126.28|127.53|126.23|4
1654626650000|2022-06-07 18:30:50|127.56|126.26|127.52|126.22|127.56|126.26|127.52|126.22|5
1654626660000|2022-06-07 18:31:00|127.56|126.26|127.55|126.25|127.56|126.26|127.55|126.25|2
1654626680000|2022-06-07 18:31:20|127.56|126.26|127.55|126.25|127.56|126.26|127.55|126.25|2
1654626690000|2022-06-07 18:31:30|127.56|126.26|127.6|126.3|127.6|126.3|127.55|126.25|6
1654626700000|2022-06-07 18:31:40|127.61|126.31|127.87|126.57|127.89|126.59|127.61|126.31|10
1654626710000|2022-06-07 18:31:50|127.86|126.56|127.89|126.59|127.94|126.64|127.85|126.55|11
1654626720000|2022-06-07 18:32:00|127.9|126.6|127.89|126.59|127.9|126.6|127.88|126.58|5
1654626730000|2022-06-07 18:32:10|127.91|126.61|127.94|126.64|127.94|126.64|127.88|126.58|11
1654626740000|2022-06-07 18:32:20|127.93|126.63|127.89|126.59|127.94|126.64|127.89|126.59|6
1654626750000|2022-06-07 18:32:30|127.88|126.58|127.88|126.58|127.89|126.59|127.88|126.58|3
1654626770000|2022-06-07 18:32:50|127.89|126.59|127.94|126.64|127.94|126.64|127.89|126.59|2
1654626780000|2022-06-07 18:33:00|127.95|126.65|127.96|126.66|127.96|126.66|127.94|126.64|4
1654626790000|2022-06-07 18:33:10|127.95|126.65|127.94|126.64|127.95|126.65|127.93|126.63|4
1654626800000|2022-06-07 18:33:20|127.96|126.66|127.88|126.58|127.96|126.66|127.88|126.58|6
1654626820000|2022-06-07 18:33:40|127.9|126.6|127.92|126.62|127.93|126.63|127.9|126.6|6
1654626830000|2022-06-07 18:33:50|127.95|126.65|127.95|126.65|127.95|126.65|127.94|126.64|5
1654626840000|2022-06-07 18:34:00|127.94|126.64|127.94|126.64|127.94|126.64|127.94|126.64|1
1654626850000|2022-06-07 18:34:10|127.96|126.66|128.05|126.75|128.05|126.75|127.96|126.66|7
1654626860000|2022-06-07 18:34:20|128.04|126.74|127.94|126.64|128.04|126.74|127.94|126.64|6
1654626870000|2022-06-07 18:34:30|127.95|126.65|127.95|126.65|127.95|126.65|127.95|126.65|1
1654626880000|2022-06-07 18:34:40|127.96|126.66|127.97|126.67|127.98|126.68|127.96|126.66|4
1654626890000|2022-06-07 18:34:50|127.96|126.66|127.95|126.65|127.97|126.67|127.95|126.65|4
1654626900000|2022-06-07 18:35:00|127.96|126.66|127.94|126.64|127.97|126.67|127.94|126.64|8
1654626910000|2022-06-07 18:35:10|127.95|126.65|127.96|126.66|127.96|126.66|127.94|126.64|4
1654626930000|2022-06-07 18:35:30|127.95|126.65|127.95|126.65|127.95|126.65|127.95|126.65|1
1654626940000|2022-06-07 18:35:40|127.96|126.66|127.97|126.67|128.02|126.72|127.96|126.66|8
1654626950000|2022-06-07 18:35:50|127.98|126.68|127.97|126.67|127.98|126.68|127.97|126.67|2
1654626960000|2022-06-07 18:36:00|127.98|126.68|128.1|126.8|128.11|126.81|127.98|126.68|12
1654626970000|2022-06-07 18:36:10|128.09|126.79|128.05|126.75|128.1|126.8|128.05|126.75|4
1654626980000|2022-06-07 18:36:20|128.04|126.74|128.05|126.75|128.06|126.76|128.04|126.74|8
1654626990000|2022-06-07 18:36:30|128.08|126.78|128.06|126.76|128.08|126.78|128.06|126.76|5
1654627010000|2022-06-07 18:36:50|128.05|126.75|128.05|126.75|128.05|126.75|128.05|126.75|1
1654627020000|2022-06-07 18:37:00|128.06|126.76|127.96|126.66|128.06|126.76|127.96|126.66|8
1654627030000|2022-06-07 18:37:10|127.97|126.67|127.99|126.69|128.03|126.73|127.96|126.66|8
1654627040000|2022-06-07 18:37:20|127.97|126.67|127.96|126.66|127.98|126.68|127.96|126.66|8
1654627050000|2022-06-07 18:37:30|127.97|126.67|127.96|126.66|127.98|126.68|127.96|126.66|4
1654627070000|2022-06-07 18:37:50|127.95|126.65|127.95|126.65|127.95|126.65|127.95|126.65|1
1654627080000|2022-06-07 18:38:00|127.96|126.66|127.93|126.63|127.96|126.66|127.92|126.62|7
1654627090000|2022-06-07 18:38:10|127.95|126.65|128.03|126.73|128.03|126.73|127.95|126.65|4
1654627100000|2022-06-07 18:38:20|128.01|126.71|127.96|126.66|128.01|126.71|127.96|126.66|3
1654627120000|2022-06-07 18:38:40|127.98|126.68|128|126.7|128|126.7|127.97|126.67|5
1654627130000|2022-06-07 18:38:50|127.99|126.69|127.99|126.69|127.99|126.69|127.99|126.69|1
1654627140000|2022-06-07 18:39:00|128.01|126.71|127.97|126.67|128.01|126.71|127.96|126.66|10
1654627150000|2022-06-07 18:39:10|127.98|126.68|127.97|126.67|128.03|126.73|127.97|126.67|6
1654627210000|2022-06-07 18:40:10|127.96|126.66|127.96|126.66|127.97|126.67|127.94|126.64|5
1654627220000|2022-06-07 18:40:20|127.97|126.67|127.96|126.66|127.97|126.67|127.96|126.66|2
1654627230000|2022-06-07 18:40:30|127.97|126.67|128.04|126.74|128.04|126.74|127.97|126.67|4
1654627240000|2022-06-07 18:40:40|128.06|126.76|128.06|126.76|128.06|126.76|128.05|126.75|3
1654627250000|2022-06-07 18:40:50|128.05|126.75|128.04|126.74|128.06|126.76|128.01|126.71|8
1654627260000|2022-06-07 18:41:00|128.05|126.75|128.04|126.74|128.05|126.75|128.04|126.74|2
1654627270000|2022-06-07 18:41:10|128.03|126.73|127.96|126.66|128.03|126.73|127.96|126.66|5
1654627280000|2022-06-07 18:41:20|127.95|126.65|127.94|126.64|127.95|126.65|127.94|126.64|2
1654627300000|2022-06-07 18:41:40|127.95|126.65|127.94|126.64|127.95|126.65|127.94|126.64|2
1654627310000|2022-06-07 18:41:50|127.92|126.62|127.88|126.58|127.92|126.62|127.88|126.58|3
1654627320000|2022-06-07 18:42:00|127.87|126.57|127.93|126.63|127.93|126.63|127.87|126.57|7
1654627330000|2022-06-07 18:42:10|127.92|126.62|127.94|126.64|127.94|126.64|127.91|126.61|5
1654627340000|2022-06-07 18:42:20|127.93|126.63|127.93|126.63|127.93|126.63|127.93|126.63|1
1654627360000|2022-06-07 18:42:40|127.94|126.64|127.87|126.57|127.94|126.64|127.86|126.56|5
1654627370000|2022-06-07 18:42:50|127.86|126.56|127.85|126.55|127.86|126.56|127.85|126.55|2
1654627380000|2022-06-07 18:43:00|127.84|126.54|127.85|126.55|127.85|126.55|127.84|126.54|4
1654627390000|2022-06-07 18:43:10|127.84|126.54|127.83|126.53|127.84|126.54|127.83|126.53|2
1654627400000|2022-06-07 18:43:20|127.82|126.52|127.78|126.48|127.82|126.52|127.76|126.46|12
1654627410000|2022-06-07 18:43:30|127.79|126.49|127.83|126.53|127.83|126.53|127.79|126.49|5
1654627420000|2022-06-07 18:43:40|127.82|126.52|127.81|126.51|127.82|126.52|127.77|126.47|9
1654627430000|2022-06-07 18:43:50|127.82|126.52|127.85|126.55|127.87|126.57|127.81|126.51|7
1654627440000|2022-06-07 18:44:00|127.88|126.58|127.85|126.55|127.89|126.59|127.85|126.55|6
1654627450000|2022-06-07 18:44:10|127.86|126.56|127.86|126.56|127.86|126.56|127.86|126.56|1
1654627460000|2022-06-07 18:44:20|127.87|126.57|127.86|126.56|127.87|126.57|127.86|126.56|4
1654627470000|2022-06-07 18:44:30|127.87|126.57|127.76|126.46|127.87|126.57|127.74|126.44|11
1654627480000|2022-06-07 18:44:40|127.75|126.45|127.75|126.45|127.84|126.54|127.75|126.45|9
1654627490000|2022-06-07 18:44:50|127.76|126.46|127.76|126.46|127.76|126.46|127.75|126.45|3
1654627500000|2022-06-07 18:45:00|127.75|126.45|127.75|126.45|127.76|126.46|127.75|126.45|3
1654627510000|2022-06-07 18:45:10|127.76|126.46|127.84|126.54|127.84|126.54|127.75|126.45|10
1654627530000|2022-06-07 18:45:30|127.86|126.56|127.86|126.56|127.86|126.56|127.85|126.55|3
1654627540000|2022-06-07 18:45:40|127.87|126.57|127.78|126.48|127.87|126.57|127.77|126.47|12
1654627560000|2022-06-07 18:46:00|127.79|126.49|127.85|126.55|127.86|126.56|127.78|126.48|8
1654627580000|2022-06-07 18:46:20|127.82|126.52|127.81|126.51|127.82|126.52|127.81|126.51|2
1654627590000|2022-06-07 18:46:30|127.82|126.52|127.79|126.49|127.82|126.52|127.78|126.48|4
1654627600000|2022-06-07 18:46:40|127.78|126.48|127.77|126.47|127.78|126.48|127.77|126.47|2
1654627610000|2022-06-07 18:46:50|127.76|126.46|127.75|126.45|127.78|126.48|127.75|126.45|8
1654627620000|2022-06-07 18:47:00|127.76|126.46|127.76|126.46|127.76|126.46|127.75|126.45|5
1654627630000|2022-06-07 18:47:10|127.75|126.45|127.77|126.47|127.77|126.47|127.75|126.45|4
1654627640000|2022-06-07 18:47:20|127.76|126.46|127.76|126.46|127.76|126.46|127.75|126.45|3
1654627650000|2022-06-07 18:47:30|127.77|126.47|127.76|126.46|127.77|126.47|127.76|126.46|2
1654627660000|2022-06-07 18:47:40|127.77|126.47|127.76|126.46|127.77|126.47|127.76|126.46|2
1654627680000|2022-06-07 18:48:00|127.77|126.47|127.78|126.48|127.8|126.5|127.77|126.47|4
1654627690000|2022-06-07 18:48:10|127.8|126.5|127.87|126.57|127.87|126.57|127.8|126.5|5
1654627700000|2022-06-07 18:48:20|127.86|126.56|127.86|126.56|127.86|126.56|127.86|126.56|1
1654627710000|2022-06-07 18:48:30|127.85|126.55|127.85|126.55|127.85|126.55|127.85|126.55|1
1654627720000|2022-06-07 18:48:40|127.87|126.57|127.87|126.57|127.87|126.57|127.87|126.57|1
1654627740000|2022-06-07 18:49:00|127.88|126.58|127.87|126.57|127.88|126.58|127.85|126.55|6
1654627750000|2022-06-07 18:49:10|127.86|126.56|127.85|126.55|127.86|126.56|127.85|126.55|2
1654627760000|2022-06-07 18:49:20|127.84|126.54|127.86|126.56|127.86|126.56|127.84|126.54|5
1654627790000|2022-06-07 18:49:50|127.87|126.57|127.95|126.65|127.95|126.65|127.87|126.57|5
1654627800000|2022-06-07 18:50:00|127.91|126.61|127.87|126.57|127.91|126.61|127.86|126.56|3
1654627810000|2022-06-07 18:50:10|127.86|126.56|127.86|126.56|127.86|126.56|127.86|126.56|1
1654627820000|2022-06-07 18:50:20|127.87|126.57|127.95|126.65|127.95|126.65|127.87|126.57|5
1654627830000|2022-06-07 18:50:30|127.96|126.66|128.04|126.74|128.04|126.74|127.96|126.66|5
1654627840000|2022-06-07 18:50:40|128.03|126.73|128.03|126.73|128.06|126.76|128.03|126.73|5
1654627850000|2022-06-07 18:50:50|128.05|126.75|128.06|126.76|128.07|126.77|128.05|126.75|6
1654627860000|2022-06-07 18:51:00|128.07|126.77|127.97|126.67|128.07|126.77|127.96|126.66|6
1654627870000|2022-06-07 18:51:10|128|126.7|128.05|126.75|128.05|126.75|128|126.7|2
1654627880000|2022-06-07 18:51:20|128.07|126.77|128.06|126.76|128.07|126.77|128.06|126.76|2
1654627890000|2022-06-07 18:51:30|128.05|126.75|128.07|126.77|128.07|126.77|128.05|126.75|2
1654627900000|2022-06-07 18:51:40|128.06|126.76|128.06|126.76|128.07|126.77|128.05|126.75|4
1654627910000|2022-06-07 18:51:50|128.05|126.75|128.04|126.74|128.05|126.75|128.04|126.74|2
1654627920000|2022-06-07 18:52:00|128.05|126.75|128.05|126.75|128.06|126.76|128.05|126.75|3
1654627930000|2022-06-07 18:52:10|128.04|126.74|127.96|126.66|128.04|126.74|127.94|126.64|17
1654627940000|2022-06-07 18:52:20|127.95|126.65|127.96|126.66|127.96|126.66|127.95|126.65|2
1654627950000|2022-06-07 18:52:30|127.97|126.67|127.98|126.68|128.03|126.73|127.97|126.67|9
1654627960000|2022-06-07 18:52:40|128|126.7|127.99|126.69|128.01|126.71|127.99|126.69|3
1654627970000|2022-06-07 18:52:50|127.98|126.68|128|126.7|128|126.7|127.96|126.66|7
1654627980000|2022-06-07 18:53:00|127.99|126.69|128.05|126.75|128.05|126.75|127.99|126.69|3
1654628000000|2022-06-07 18:53:20|128.07|126.77|128.09|126.79|128.1|126.8|128.07|126.77|3
1654628010000|2022-06-07 18:53:30|128.08|126.78|128.05|126.75|128.08|126.78|128.05|126.75|4
1654628020000|2022-06-07 18:53:40|128.06|126.76|128.06|126.76|128.06|126.76|128.05|126.75|3
1654628030000|2022-06-07 18:53:50|128.05|126.75|128.05|126.75|128.05|126.75|128.03|126.73|5
1654628050000|2022-06-07 18:54:10|128.06|126.76|127.96|126.66|128.06|126.76|127.96|126.66|10
1654628070000|2022-06-07 18:54:30|127.94|126.64|127.96|126.66|127.96|126.66|127.94|126.64|2
1654628080000|2022-06-07 18:54:40|127.97|126.67|127.96|126.66|127.97|126.67|127.96|126.66|2
1654628100000|2022-06-07 18:55:00|127.97|126.67|127.96|126.66|127.97|126.67|127.96|126.66|4
1654628110000|2022-06-07 18:55:10|127.97|126.67|127.97|126.67|127.97|126.67|127.96|126.66|3
1654628130000|2022-06-07 18:55:30|127.96|126.66|127.96|126.66|127.98|126.68|127.96|126.66|3
1654628140000|2022-06-07 18:55:40|127.97|126.67|127.95|126.65|127.97|126.67|127.95|126.65|2
1654628150000|2022-06-07 18:55:50|127.96|126.66|127.98|126.68|127.98|126.68|127.96|126.66|3
1654628160000|2022-06-07 18:56:00|127.96|126.66|127.96|126.66|127.97|126.67|127.96|126.66|7
1654628180000|2022-06-07 18:56:20|127.97|126.67|127.97|126.67|127.97|126.67|127.97|126.67|1
1654628200000|2022-06-07 18:56:40|127.98|126.68|128.04|126.74|128.04|126.74|127.97|126.67|5
1654628210000|2022-06-07 18:56:50|128.03|126.73|128.06|126.76|128.06|126.76|127.99|126.69|5
1654628260000|2022-06-07 18:57:40|128.07|126.77|128.13|126.83|128.13|126.83|128.06|126.76|6
1654628270000|2022-06-07 18:57:50|128.15|126.85|128.16|126.86|128.16|126.86|128.15|126.85|2
1654628280000|2022-06-07 18:58:00|128.15|126.85|128.16|126.86|128.16|126.86|128.15|126.85|2
1654628290000|2022-06-07 18:58:10|128.15|126.85|128.15|126.85|128.15|126.85|128.15|126.85|1
1654628300000|2022-06-07 18:58:20|128.14|126.84|128.08|126.78|128.14|126.84|128.08|126.78|4
1654628310000|2022-06-07 18:58:30|128.06|126.76|128.07|126.77|128.08|126.78|128.06|126.76|4
1654628320000|2022-06-07 18:58:40|128.05|126.75|128.06|126.76|128.08|126.78|128.05|126.75|5
1654628340000|2022-06-07 18:59:00|128.07|126.77|128.06|126.76|128.07|126.77|128.06|126.76|2
1654628370000|2022-06-07 18:59:30|128.05|126.75|128.04|126.74|128.05|126.75|128.04|126.74|2
1654628380000|2022-06-07 18:59:40|128.02|126.72|127.96|126.66|128.02|126.72|127.95|126.65|9
1654628390000|2022-06-07 18:59:50|127.95|126.65|127.95|126.65|127.95|126.65|127.95|126.65|1
1654628400000|2022-06-07 19:00:00|127.96|126.66|127.96|126.66|127.97|126.67|127.96|126.66|3
1654628410000|2022-06-07 19:00:10|127.95|126.65|128.03|126.73|128.03|126.73|127.95|126.65|7
1654628420000|2022-06-07 19:00:20|128.02|126.72|128.01|126.71|128.04|126.74|128.01|126.71|7
1654628430000|2022-06-07 19:00:30|127.99|126.69|127.98|126.68|127.99|126.69|127.96|126.66|6
1654628440000|2022-06-07 19:00:40|128|126.7|128.04|126.74|128.05|126.75|128|126.7|5
1654628450000|2022-06-07 19:00:50|128.06|126.76|128.06|126.76|128.06|126.76|128.06|126.76|1
1654628460000|2022-06-07 19:01:00|128.05|126.75|128.05|126.75|128.05|126.75|128.05|126.75|1
1654628480000|2022-06-07 19:01:20|128.06|126.76|128.06|126.76|128.06|126.76|128.06|126.76|1
1654628500000|2022-06-07 19:01:40|128.07|126.77|128.07|126.77|128.07|126.77|128.07|126.77|1
1654628510000|2022-06-07 19:01:50|128.06|126.76|128.07|126.77|128.07|126.77|128.03|126.73|7
1654628520000|2022-06-07 19:02:00|128.09|126.79|128.08|126.78|128.09|126.79|128.08|126.78|2
1654628530000|2022-06-07 19:02:10|128.07|126.77|128.07|126.77|128.07|126.77|128.07|126.77|1
1654628540000|2022-06-07 19:02:20|128.08|126.78|128.08|126.78|128.08|126.78|128.08|126.78|1
1654628550000|2022-06-07 19:02:30|128.09|126.79|128.07|126.77|128.11|126.81|128.07|126.77|5
1654628560000|2022-06-07 19:02:40|128.06|126.76|128.08|126.78|128.08|126.78|128.04|126.74|7
1654628580000|2022-06-07 19:03:00|128.07|126.77|128.07|126.77|128.07|126.77|128.07|126.77|1
1654628590000|2022-06-07 19:03:10|128.06|126.76|128.06|126.76|128.06|126.76|128.06|126.76|1
1654628600000|2022-06-07 19:03:20|128|126.7|127.97|126.67|128|126.7|127.96|126.66|5
1654628610000|2022-06-07 19:03:30|127.98|126.68|127.98|126.68|127.98|126.68|127.97|126.67|5
1654628620000|2022-06-07 19:03:40|127.97|126.67|127.97|126.67|127.97|126.67|127.97|126.67|1
1654628630000|2022-06-07 19:03:50|127.98|126.68|127.97|126.67|127.98|126.68|127.97|126.67|4
1654628640000|2022-06-07 19:04:00|127.98|126.68|127.98|126.68|127.98|126.68|127.98|126.68|1
1654628650000|2022-06-07 19:04:10|127.97|126.67|127.98|126.68|127.98|126.68|127.97|126.67|2
1654628660000|2022-06-07 19:04:20|128|126.7|128.04|126.74|128.04|126.74|128|126.7|4
1654628670000|2022-06-07 19:04:30|128.07|126.77|128.07|126.77|128.08|126.78|128.07|126.77|3
1654628680000|2022-06-07 19:04:40|128.06|126.76|128.06|126.76|128.06|126.76|128.06|126.76|1
1654628690000|2022-06-07 19:04:50|128.05|126.75|128.05|126.75|128.05|126.75|128.05|126.75|1
1654628700000|2022-06-07 19:05:00|128.04|126.74|127.99|126.69|128.04|126.74|127.99|126.69|3
1654628710000|2022-06-07 19:05:10|127.98|126.68|127.96|126.66|127.99|126.69|127.96|126.66|5
1654628720000|2022-06-07 19:05:20|127.95|126.65|127.96|126.66|127.99|126.69|127.95|126.65|7
1654628730000|2022-06-07 19:05:30|127.9|126.6|127.9|126.6|127.92|126.62|127.9|126.6|3
1654628740000|2022-06-07 19:05:40|127.89|126.59|127.89|126.59|127.92|126.62|127.88|126.58|7
1654628750000|2022-06-07 19:05:50|127.91|126.61|127.97|126.67|127.97|126.67|127.91|126.61|4
1654628760000|2022-06-07 19:06:00|127.98|126.68|127.99|126.69|128|126.7|127.97|126.67|10
1654628770000|2022-06-07 19:06:10|128|126.7|128.09|126.79|128.13|126.83|127.99|126.69|17
1654628780000|2022-06-07 19:06:20|128.08|126.78|127.99|126.69|128.08|126.78|127.99|126.69|10
1654628790000|2022-06-07 19:06:30|127.98|126.68|127.97|126.67|128|126.7|127.96|126.66|8
1654628800000|2022-06-07 19:06:40|127.99|126.69|127.98|126.68|127.99|126.69|127.98|126.68|2
1654628810000|2022-06-07 19:06:50|128|126.7|127.99|126.69|128|126.7|127.99|126.69|2
1654628820000|2022-06-07 19:07:00|127.98|126.68|127.99|126.69|128.01|126.71|127.98|126.68|3
1654628830000|2022-06-07 19:07:10|128.03|126.73|128.14|126.84|128.18|126.88|128.03|126.73|15
1654628840000|2022-06-07 19:07:20|128.15|126.85|128.14|126.84|128.16|126.86|128.13|126.83|10
1654628850000|2022-06-07 19:07:30|128.16|126.86|128.15|126.85|128.16|126.86|128.15|126.85|6
1654628860000|2022-06-07 19:07:40|128.16|126.86|128.08|126.78|128.16|126.86|128.08|126.78|10
1654628870000|2022-06-07 19:07:50|128.07|126.77|128.13|126.83|128.14|126.84|128.07|126.77|5
1654628880000|2022-06-07 19:08:00|128.12|126.82|128.08|126.78|128.12|126.82|128.08|126.78|8
1654628890000|2022-06-07 19:08:10|128.09|126.79|128.08|126.78|128.1|126.8|128.07|126.77|6
1654628900000|2022-06-07 19:08:20|128.07|126.77|128.08|126.78|128.09|126.79|128.07|126.77|3
1654628910000|2022-06-07 19:08:30|128.07|126.77|128.06|126.76|128.08|126.78|128.05|126.75|6
1654628920000|2022-06-07 19:08:40|128.05|126.75|128.08|126.78|128.08|126.78|128|126.7|8
1654628930000|2022-06-07 19:08:50|128.07|126.77|128.07|126.77|128.07|126.77|128.07|126.77|1
1654628940000|2022-06-07 19:09:00|128.09|126.79|128.08|126.78|128.09|126.79|128.08|126.78|2
1654628950000|2022-06-07 19:09:10|128.07|126.77|128.07|126.77|128.07|126.77|128|126.7|8
1654628990000|2022-06-07 19:09:50|128.09|126.79|128.09|126.79|128.12|126.82|128.09|126.79|5
1654629000000|2022-06-07 19:10:00|128.11|126.81|128.17|126.87|128.17|126.87|128.08|126.78|9
1654629010000|2022-06-07 19:10:10|128.16|126.86|128.19|126.89|128.19|126.89|128.16|126.86|4
1654629020000|2022-06-07 19:10:20|128.16|126.86|128.36|127.06|128.36|127.06|128.16|126.86|8
1654629030000|2022-06-07 19:10:30|128.38|127.08|128.3|127|128.39|127.09|128.29|126.99|11
1654629040000|2022-06-07 19:10:40|128.29|126.99|128.29|126.99|128.3|127|128.29|126.99|7
1654629050000|2022-06-07 19:10:50|128.3|127|128.38|127.08|128.38|127.08|128.3|127|11
1654629060000|2022-06-07 19:11:00|128.39|127.09|128.36|127.06|128.42|127.12|128.36|127.06|8
1654629070000|2022-06-07 19:11:10|128.37|127.07|128.35|127.05|128.37|127.07|128.29|126.99|10
1654629080000|2022-06-07 19:11:20|128.33|127.03|128.3|127|128.33|127.03|128.3|127|4
1654629090000|2022-06-07 19:11:30|128.29|126.99|128.33|127.03|128.33|127.03|128.29|126.99|7
1654629100000|2022-06-07 19:11:40|128.29|126.99|128.26|126.96|128.3|127|128.25|126.95|8
1654629110000|2022-06-07 19:11:50|128.27|126.97|128.19|126.89|128.27|126.97|128.19|126.89|7
1654629120000|2022-06-07 19:12:00|128.18|126.88|128.17|126.87|128.18|126.88|128.17|126.87|2
1654629130000|2022-06-07 19:12:10|128.18|126.88|128.16|126.86|128.18|126.88|128.16|126.86|3
1654629140000|2022-06-07 19:12:20|128.2|126.9|128.17|126.87|128.2|126.9|128.17|126.87|6
1654629150000|2022-06-07 19:12:30|128.16|126.86|128.18|126.88|128.19|126.89|128.16|126.86|7
1654629170000|2022-06-07 19:12:50|128.19|126.89|128.17|126.87|128.19|126.89|128.17|126.87|5
1654629180000|2022-06-07 19:13:00|128.18|126.88|128.27|126.97|128.27|126.97|128.18|126.88|7
1654629240000|2022-06-07 19:14:00|128.29|126.99|128.28|126.98|128.29|126.99|128.28|126.98|2
1654629250000|2022-06-07 19:14:10|128.29|126.99|128.36|127.06|128.36|127.06|128.28|126.98|5
1654629270000|2022-06-07 19:14:30|128.37|127.07|128.37|127.07|128.37|127.07|128.36|127.06|3
1654629320000|2022-06-07 19:15:20|128.36|127.06|128.28|126.98|128.36|127.06|128.28|126.98|6
1654629330000|2022-06-07 19:15:30|128.27|126.97|128.29|126.99|128.29|126.99|128.27|126.97|2
1654629340000|2022-06-07 19:15:40|128.28|126.98|128.27|126.97|128.28|126.98|128.27|126.97|2
1654629350000|2022-06-07 19:15:50|128.26|126.96|128.17|126.87|128.26|126.96|128.17|126.87|11
1654629360000|2022-06-07 19:16:00|128.18|126.88|128.13|126.83|128.18|126.88|128.11|126.81|10
1654629370000|2022-06-07 19:16:10|128.14|126.84|128.16|126.86|128.16|126.86|128.14|126.84|2
1654629400000|2022-06-07 19:16:40|128.18|126.88|128.23|126.93|128.24|126.94|128.18|126.88|10
1654629420000|2022-06-07 19:17:00|128.24|126.94|128.23|126.93|128.24|126.94|128.23|126.93|2
1654629430000|2022-06-07 19:17:10|128.18|126.88|128.16|126.86|128.19|126.89|128.16|126.86|4
1654629440000|2022-06-07 19:17:20|128.19|126.89|128.18|126.88|128.19|126.89|128.16|126.86|6
1654629450000|2022-06-07 19:17:30|128.22|126.92|128.22|126.92|128.22|126.92|128.22|126.92|1
1654629470000|2022-06-07 19:17:50|128.23|126.93|128.23|126.93|128.23|126.93|128.23|126.93|1
1654629480000|2022-06-07 19:18:00|128.24|126.94|128.25|126.95|128.25|126.95|128.24|126.94|2
1654629490000|2022-06-07 19:18:10|128.24|126.94|128.25|126.95|128.26|126.96|128.24|126.94|4
1654629510000|2022-06-07 19:18:30|128.26|126.96|128.34|127.04|128.34|127.04|128.25|126.95|7
1654629520000|2022-06-07 19:18:40|128.33|127.03|128.32|127.02|128.33|127.03|128.32|127.02|2
1654629530000|2022-06-07 19:18:50|128.3|127|128.3|127|128.3|127|128.29|126.99|3
1654629540000|2022-06-07 19:19:00|128.28|126.98|128.28|126.98|128.28|126.98|128.28|126.98|1
1654629580000|2022-06-07 19:19:40|128.29|126.99|128.29|126.99|128.29|126.99|128.28|126.98|3
1654629590000|2022-06-07 19:19:50|128.28|126.98|128.32|127.02|128.32|127.02|128.28|126.98|9
1654629600000|2022-06-07 19:20:00|128.31|127.01|128.3|127|128.31|127.01|128.3|127|2
1654629610000|2022-06-07 19:20:10|128.29|126.99|128.29|126.99|128.3|127|128.29|126.99|5
1654629620000|2022-06-07 19:20:20|128.3|127|128.29|126.99|128.31|127.01|128.29|126.99|6
1654629630000|2022-06-07 19:20:30|128.28|126.98|128.26|126.96|128.29|126.99|128.25|126.95|8
1654629640000|2022-06-07 19:20:40|128.25|126.95|128.27|126.97|128.27|126.97|128.24|126.94|7
1654629650000|2022-06-07 19:20:50|128.26|126.96|128.18|126.88|128.26|126.96|128.18|126.88|5
1654629660000|2022-06-07 19:21:00|128.19|126.89|128.24|126.94|128.24|126.94|128.19|126.89|3
1654629670000|2022-06-07 19:21:10|128.23|126.93|128.27|126.97|128.3|127|128.23|126.93|10
1654629680000|2022-06-07 19:21:20|128.29|126.99|128.28|126.98|128.3|127|128.28|126.98|6
1654629690000|2022-06-07 19:21:30|128.29|126.99|128.27|126.97|128.29|126.99|128.27|126.97|5
1654629700000|2022-06-07 19:21:40|128.26|126.96|128.28|126.98|128.28|126.98|128.26|126.96|2
1654629710000|2022-06-07 19:21:50|128.27|126.97|128.28|126.98|128.28|126.98|128.25|126.95|5
1654629720000|2022-06-07 19:22:00|128.27|126.97|128.28|126.98|128.28|126.98|128.27|126.97|2
1654629730000|2022-06-07 19:22:10|128.27|126.97|128.29|126.99|128.31|127.01|128.26|126.96|7
1654629740000|2022-06-07 19:22:20|128.31|127.01|128.29|126.99|128.31|127.01|128.29|126.99|2
1654629750000|2022-06-07 19:22:30|128.31|127.01|128.31|127.01|128.31|127.01|128.31|127.01|1
1654629790000|2022-06-07 19:23:10|128.32|127.02|128.32|127.02|128.32|127.02|128.32|127.02|1
1654629840000|2022-06-07 19:24:00|128.33|127.03|128.33|127.03|128.33|127.03|128.33|127.03|1
1654629850000|2022-06-07 19:24:10|128.37|127.07|128.35|127.05|128.37|127.07|128.35|127.05|3
1654629860000|2022-06-07 19:24:20|128.34|127.04|128.29|126.99|128.34|127.04|128.29|126.99|4
1654629870000|2022-06-07 19:24:30|128.27|126.97|128.27|126.97|128.27|126.97|128.27|126.97|1
1654629880000|2022-06-07 19:24:40|128.28|126.98|128.33|127.03|128.34|127.04|128.28|126.98|7
1654629890000|2022-06-07 19:24:50|128.34|127.04|128.37|127.07|128.37|127.07|128.34|127.04|3
1654629900000|2022-06-07 19:25:00|128.39|127.09|128.47|127.17|128.47|127.17|128.37|127.07|7
1654629910000|2022-06-07 19:25:10|128.46|127.16|128.46|127.16|128.46|127.16|128.46|127.16|1
1654629920000|2022-06-07 19:25:20|128.42|127.12|128.38|127.08|128.42|127.12|128.38|127.08|3
1654629930000|2022-06-07 19:25:30|128.37|127.07|128.38|127.08|128.38|127.08|128.37|127.07|4
1654630040000|2022-06-07 19:27:20|128.37|127.07|128.28|126.98|128.37|127.07|128.28|126.98|8
1654630060000|2022-06-07 19:27:40|128.23|126.93|128.18|126.88|128.23|126.93|128.18|126.88|5
1654630070000|2022-06-07 19:27:50|128.19|126.89|128.19|126.89|128.19|126.89|128.16|126.86|9
1654630080000|2022-06-07 19:28:00|128.18|126.88|128.18|126.88|128.19|126.89|128.16|126.86|5
1654630090000|2022-06-07 19:28:10|128.16|126.86|128.19|126.89|128.26|126.96|128.16|126.86|13
1654630100000|2022-06-07 19:28:20|128.18|126.88|128.19|126.89|128.19|126.89|128.18|126.88|2
1654630120000|2022-06-07 19:28:40|128.18|126.88|128.18|126.88|128.18|126.88|128.17|126.87|3
1654630130000|2022-06-07 19:28:50|128.17|126.87|128.2|126.9|128.2|126.9|128.17|126.87|3
1654630140000|2022-06-07 19:29:00|128.22|126.92|128.28|126.98|128.28|126.98|128.22|126.92|7
1654630160000|2022-06-07 19:29:20|128.29|126.99|128.35|127.05|128.35|127.05|128.28|126.98|6
1654630180000|2022-06-07 19:29:40|128.34|127.04|128.34|127.04|128.34|127.04|128.34|127.04|1
1654630190000|2022-06-07 19:29:50|128.37|127.07|128.28|126.98|128.37|127.07|128.28|126.98|8
1654630200000|2022-06-07 19:30:00|128.3|127|128.32|127.02|128.33|127.03|128.29|126.99|7
1654630210000|2022-06-07 19:30:10|128.35|127.05|128.33|127.03|128.36|127.06|128.33|127.03|6
1654630220000|2022-06-07 19:30:20|128.37|127.07|128.37|127.07|128.37|127.07|128.36|127.06|3
1654630230000|2022-06-07 19:30:30|128.36|127.06|128.37|127.07|128.37|127.07|128.36|127.06|2
1654630240000|2022-06-07 19:30:40|128.38|127.08|128.39|127.09|128.39|127.09|128.38|127.08|2
1654630250000|2022-06-07 19:30:50|128.4|127.1|128.39|127.09|128.4|127.1|128.38|127.08|4
1654630260000|2022-06-07 19:31:00|128.38|127.08|128.38|127.08|128.38|127.08|128.38|127.08|1
1654630270000|2022-06-07 19:31:10|128.39|127.09|128.44|127.14|128.44|127.14|128.39|127.09|5
1654630290000|2022-06-07 19:31:30|128.45|127.15|128.45|127.15|128.45|127.15|128.45|127.15|1
1654630300000|2022-06-07 19:31:40|128.44|127.14|128.44|127.14|128.45|127.15|128.44|127.14|3
1654630320000|2022-06-07 19:32:00|128.45|127.15|128.44|127.14|128.45|127.15|128.44|127.14|2
1654630330000|2022-06-07 19:32:10|128.45|127.15|128.44|127.14|128.45|127.15|128.44|127.14|2
1654630340000|2022-06-07 19:32:20|128.5|127.2|128.85|127.55|128.85|127.55|128.5|127.2|12
1654630350000|2022-06-07 19:32:30|128.88|127.58|128.79|127.49|128.88|127.58|128.79|127.49|8
1654630360000|2022-06-07 19:32:40|128.77|127.47|128.76|127.46|128.79|127.49|128.75|127.45|11
1654630370000|2022-06-07 19:32:50|128.77|127.47|128.78|127.48|128.8|127.5|128.76|127.46|12
1654630380000|2022-06-07 19:33:00|128.77|127.47|128.77|127.47|128.77|127.47|128.72|127.42|6
1654630390000|2022-06-07 19:33:10|128.75|127.45|128.87|127.57|128.88|127.58|128.75|127.45|13
1654630400000|2022-06-07 19:33:20|128.86|127.56|128.84|127.54|128.87|127.57|128.84|127.54|4
1654630410000|2022-06-07 19:33:30|128.82|127.52|128.87|127.57|128.87|127.57|128.79|127.49|9
1654630420000|2022-06-07 19:33:40|128.85|127.55|128.85|127.55|128.85|127.55|128.85|127.55|1
1654630430000|2022-06-07 19:33:50|128.84|127.54|128.85|127.55|128.85|127.55|128.83|127.53|4
1654630440000|2022-06-07 19:34:00|128.84|127.54|128.9|127.6|128.9|127.6|128.84|127.54|7
1654630450000|2022-06-07 19:34:10|128.89|127.59|128.88|127.58|128.92|127.62|128.88|127.58|6
1654630460000|2022-06-07 19:34:20|128.89|127.59|128.88|127.58|128.89|127.59|128.86|127.56|12
1654630470000|2022-06-07 19:34:30|128.87|127.57|129|127.7|129.02|127.72|128.87|127.57|10
1654630480000|2022-06-07 19:34:40|128.99|127.69|128.98|127.68|128.99|127.69|128.98|127.68|2
1654630490000|2022-06-07 19:34:50|128.97|127.67|128.88|127.58|128.98|127.68|128.88|127.58|9
1654630500000|2022-06-07 19:35:00|128.89|127.59|128.89|127.59|128.91|127.61|128.88|127.58|5
1654630510000|2022-06-07 19:35:10|128.88|127.58|128.89|127.59|128.9|127.6|128.88|127.58|3
1654630520000|2022-06-07 19:35:20|128.88|127.58|128.97|127.67|128.97|127.67|128.87|127.57|7
1654630530000|2022-06-07 19:35:30|128.95|127.65|128.96|127.66|128.98|127.68|128.95|127.65|4
1654630540000|2022-06-07 19:35:40|128.95|127.65|128.95|127.65|128.95|127.65|128.95|127.65|1
1654630550000|2022-06-07 19:35:50|128.92|127.62|128.97|127.67|128.97|127.67|128.91|127.61|5
1654630560000|2022-06-07 19:36:00|129|127.7|128.88|127.58|129|127.7|128.88|127.58|6
1654630570000|2022-06-07 19:36:10|128.9|127.6|128.86|127.56|128.92|127.62|128.84|127.54|8
1654630580000|2022-06-07 19:36:20|128.87|127.57|128.88|127.58|128.88|127.58|128.87|127.57|4
1654630600000|2022-06-07 19:36:40|128.89|127.59|128.98|127.68|128.98|127.68|128.88|127.58|6
1654630610000|2022-06-07 19:36:50|128.97|127.67|128.9|127.6|128.97|127.67|128.9|127.6|4
1654630620000|2022-06-07 19:37:00|128.89|127.59|128.96|127.66|128.96|127.66|128.89|127.59|8
1654630630000|2022-06-07 19:37:10|128.98|127.68|128.99|127.69|129.01|127.71|128.98|127.68|6
1654630640000|2022-06-07 19:37:20|129.03|127.73|129.04|127.74|129.04|127.74|128.99|127.69|5
1654630650000|2022-06-07 19:37:30|129.05|127.75|129.18|127.88|129.18|127.88|129.04|127.74|5
1654630660000|2022-06-07 19:37:40|129.19|127.89|129.22|127.92|129.35|128.05|129.19|127.89|15
1654630670000|2022-06-07 19:37:50|129.2|127.9|129.12|127.82|129.28|127.98|129.07|127.77|24
1654630680000|2022-06-07 19:38:00|129.11|127.81|129.15|127.85|129.15|127.85|129.11|127.81|9
1654630690000|2022-06-07 19:38:10|129.17|127.87|129.36|128.06|129.36|128.06|129.17|127.87|13
1654630700000|2022-06-07 19:38:20|129.37|128.07|129.29|127.99|129.39|128.09|129.29|127.99|17
1654630710000|2022-06-07 19:38:30|129.34|128.04|129.3|128|129.34|128.04|129.3|128|2
1654630720000|2022-06-07 19:38:40|129.32|128.02|129.38|128.08|129.39|128.09|129.32|128.02|7
1654630730000|2022-06-07 19:38:50|129.39|128.09|129.39|128.09|129.39|128.09|129.38|128.08|5
1654630740000|2022-06-07 19:39:00|129.38|128.08|129.29|127.99|129.38|128.08|129.28|127.98|14
1654630750000|2022-06-07 19:39:10|129.31|128.01|129.44|128.14|129.44|128.14|129.3|128|10
1654630760000|2022-06-07 19:39:20|129.43|128.13|129.44|128.14|129.45|128.15|129.38|128.08|11
1654630770000|2022-06-07 19:39:30|129.46|128.16|129.39|128.09|129.46|128.16|129.39|128.09|9
1654630780000|2022-06-07 19:39:40|129.38|128.08|129.38|128.08|129.39|128.09|129.38|128.08|3
1654630790000|2022-06-07 19:39:50|129.39|128.09|129.51|128.21|129.51|128.21|129.38|128.08|13
1654630800000|2022-06-07 19:40:00|129.5|128.2|129.54|128.24|129.58|128.28|129.5|128.2|11
1654630810000|2022-06-07 19:40:10|129.52|128.22|129.56|128.26|129.56|128.26|129.51|128.21|7
1654630820000|2022-06-07 19:40:20|129.58|128.28|129.65|128.35|129.65|128.35|129.58|128.28|7
1654630830000|2022-06-07 19:40:30|129.61|128.31|129.6|128.3|129.61|128.31|129.6|128.3|4
1654630840000|2022-06-07 19:40:40|129.59|128.29|129.5|128.2|129.59|128.29|129.45|128.15|10
1654630850000|2022-06-07 19:40:50|129.49|128.19|129.5|128.2|129.5|128.2|129.49|128.19|2
1654630860000|2022-06-07 19:41:00|129.51|128.21|129.51|128.21|129.57|128.27|129.51|128.21|8
1654630870000|2022-06-07 19:41:10|129.52|128.22|129.53|128.23|129.57|128.27|129.5|128.2|10
1654630880000|2022-06-07 19:41:20|129.52|128.22|129.52|128.22|129.52|128.22|129.52|128.22|1
1654630890000|2022-06-07 19:41:30|129.51|128.21|129.51|128.21|129.51|128.21|129.51|128.21|1
1654630900000|2022-06-07 19:41:40|129.5|128.2|129.43|128.13|129.5|128.2|129.43|128.13|3
1654630910000|2022-06-07 19:41:50|129.42|128.12|129.42|128.12|129.42|128.12|129.42|128.12|1
1654630940000|2022-06-07 19:42:20|129.45|128.15|129.48|128.18|129.48|128.18|129.45|128.15|3
1654630950000|2022-06-07 19:42:30|129.45|128.15|129.4|128.1|129.45|128.15|129.4|128.1|4
1654630960000|2022-06-07 19:42:40|129.39|128.09|129.41|128.11|129.41|128.11|129.39|128.09|3
1654630970000|2022-06-07 19:42:50|129.45|128.15|129.48|128.18|129.49|128.19|129.45|128.15|4
1654630980000|2022-06-07 19:43:00|129.49|128.19|129.5|128.2|129.5|128.2|129.48|128.18|4
1654630990000|2022-06-07 19:43:10|129.48|128.18|129.49|128.19|129.49|128.19|129.48|128.18|6
1654631000000|2022-06-07 19:43:20|129.5|128.2|129.65|128.35|129.65|128.35|129.5|128.2|11
1654631010000|2022-06-07 19:43:30|129.64|128.34|129.6|128.3|129.64|128.34|129.59|128.29|10
1654631020000|2022-06-07 19:43:40|129.59|128.29|129.59|128.29|129.6|128.3|129.59|128.29|3
1654631030000|2022-06-07 19:43:50|129.6|128.3|129.75|128.45|129.75|128.45|129.6|128.3|4
1654631040000|2022-06-07 19:44:00|129.76|128.46|129.75|128.45|129.79|128.49|129.74|128.44|6
1654631050000|2022-06-07 19:44:10|129.78|128.48|129.75|128.45|129.78|128.48|129.75|128.45|2
1654631060000|2022-06-07 19:44:20|129.77|128.47|129.8|128.5|129.8|128.5|129.75|128.45|6
1654631070000|2022-06-07 19:44:30|129.84|128.54|129.97|128.67|129.97|128.67|129.84|128.54|7
1654631080000|2022-06-07 19:44:40|129.99|128.69|129.95|128.65|129.99|128.69|129.94|128.64|8
1654631090000|2022-06-07 19:44:50|129.98|128.68|129.96|128.66|129.98|128.68|129.96|128.66|6
1654631100000|2022-06-07 19:45:00|129.97|128.67|129.97|128.67|130.04|128.74|129.97|128.67|16
1654631110000|2022-06-07 19:45:10|129.96|128.66|129.96|128.66|129.98|128.68|129.94|128.64|6
1654631120000|2022-06-07 19:45:20|129.98|128.68|130.03|128.73|130.05|128.75|129.98|128.68|5
1654631130000|2022-06-07 19:45:30|130.02|128.72|129.99|128.69|130.03|128.73|129.97|128.67|8
1654631140000|2022-06-07 19:45:40|129.98|128.68|129.99|128.69|130.01|128.71|129.97|128.67|11
1654631150000|2022-06-07 19:45:50|129.97|128.67|129.97|128.67|129.97|128.67|129.97|128.67|1
1654631160000|2022-06-07 19:46:00|129.98|128.68|130|128.7|130.03|128.73|129.98|128.68|7
1654631170000|2022-06-07 19:46:10|130.01|128.71|130.07|128.77|130.08|128.78|129.99|128.69|10
1654631180000|2022-06-07 19:46:20|130.06|128.76|130.08|128.78|130.08|128.78|130.03|128.73|11
1654631190000|2022-06-07 19:46:30|130.03|128.73|129.98|128.68|130.07|128.77|129.98|128.68|7
1654631200000|2022-06-07 19:46:40|129.97|128.67|129.99|128.69|130.02|128.72|129.96|128.66|11
1654631210000|2022-06-07 19:46:50|130.02|128.72|129.98|128.68|130.02|128.72|129.98|128.68|4
1654631220000|2022-06-07 19:47:00|129.99|128.69|129.9|128.6|129.99|128.69|129.9|128.6|12
1654631230000|2022-06-07 19:47:10|129.91|128.61|129.88|128.58|129.95|128.65|129.87|128.57|17
1654631240000|2022-06-07 19:47:20|129.9|128.6|129.97|128.67|129.97|128.67|129.89|128.59|8
1654631250000|2022-06-07 19:47:30|129.99|128.69|130.11|128.81|130.17|128.87|129.98|128.68|18
1654631260000|2022-06-07 19:47:40|130.12|128.82|130.09|128.79|130.15|128.85|130.09|128.79|8
1654631270000|2022-06-07 19:47:50|130.08|128.78|130.09|128.79|130.09|128.79|130.08|128.78|4
1654631280000|2022-06-07 19:48:00|130.08|128.78|130.09|128.79|130.1|128.8|130.08|128.78|6
1654631290000|2022-06-07 19:48:10|130.12|128.82|130.17|128.87|130.19|128.89|130.11|128.81|5
1654631300000|2022-06-07 19:48:20|130.2|128.9|130.18|128.88|130.2|128.9|130.1|128.8|10
1654631310000|2022-06-07 19:48:30|130.19|128.89|130.2|128.9|130.26|128.96|130.19|128.89|15
1654631320000|2022-06-07 19:48:40|130.21|128.91|130.32|129.02|130.32|129.02|130.21|128.91|14
1654631330000|2022-06-07 19:48:50|130.34|129.04|130.32|129.02|130.34|129.04|130.27|128.97|8
1654631340000|2022-06-07 19:49:00|130.39|129.09|130.58|129.28|130.58|129.28|130.39|129.09|16
1654631350000|2022-06-07 19:49:10|130.59|129.29|130.72|129.42|130.73|129.43|130.59|129.29|14
1654631360000|2022-06-07 19:49:20|130.73|129.43|130.65|129.35|130.73|129.43|130.59|129.29|15
1654631370000|2022-06-07 19:49:30|130.71|129.41|130.86|129.56|130.91|129.61|130.71|129.41|17
1654631380000|2022-06-07 19:49:40|130.87|129.57|131.06|129.76|131.09|129.79|130.86|129.56|15
1654631390000|2022-06-07 19:49:50|131.02|129.72|131|129.7|131.08|129.78|131|129.7|14
1654631400000|2022-06-07 19:50:00|130.99|129.69|130.8|129.5|131|129.7|130.79|129.49|20
1654631410000|2022-06-07 19:50:10|130.78|129.48|130.89|129.59|130.91|129.61|130.76|129.46|12
1654631420000|2022-06-07 19:50:20|130.9|129.6|131.08|129.78|131.08|129.78|130.9|129.6|18
1654631430000|2022-06-07 19:50:30|131.07|129.77|131.03|129.73|131.08|129.78|131.03|129.73|7
1654631440000|2022-06-07 19:50:40|131.01|129.71|131.09|129.79|131.13|129.83|131|129.7|13
1654631450000|2022-06-07 19:50:50|131.1|129.8|131.13|129.83|131.13|129.83|131.1|129.8|3
1654631460000|2022-06-07 19:51:00|131.1|129.8|131.13|129.83|131.13|129.83|131.1|129.8|3
1654631470000|2022-06-07 19:51:10|131.14|129.84|131.14|129.84|131.14|129.84|131.13|129.83|3
1654631480000|2022-06-07 19:51:20|131.13|129.83|131.01|129.71|131.13|129.83|131.01|129.71|12
1654631490000|2022-06-07 19:51:30|131|129.7|130.9|129.6|131|129.7|130.9|129.6|8
1654631500000|2022-06-07 19:51:40|130.89|129.59|130.54|129.24|130.89|129.59|130.53|129.23|20
1654631510000|2022-06-07 19:51:50|130.55|129.25|130.53|129.23|130.6|129.3|130.53|129.23|11
1654631520000|2022-06-07 19:52:00|130.56|129.26|130.46|129.16|130.6|129.3|130.46|129.16|12
1654631530000|2022-06-07 19:52:10|130.45|129.15|130.36|129.06|130.45|129.15|130.28|128.98|21
1654631540000|2022-06-07 19:52:20|130.34|129.04|130.27|128.97|130.34|129.04|130.27|128.97|16
1654631550000|2022-06-07 19:52:30|130.32|129.02|130.34|129.04|130.34|129.04|130.29|128.99|14
1654631560000|2022-06-07 19:52:40|130.32|129.02|130.53|129.23|130.53|129.23|130.32|129.02|8
1654631570000|2022-06-07 19:52:50|130.52|129.22|130.53|129.23|130.54|129.24|130.49|129.19|17
1654631580000|2022-06-07 19:53:00|130.52|129.22|130.48|129.18|130.52|129.22|130.48|129.18|8
1654631590000|2022-06-07 19:53:10|130.51|129.21|130.5|129.2|130.51|129.21|130.47|129.17|6
1654631600000|2022-06-07 19:53:20|130.51|129.21|130.39|129.09|130.51|129.21|130.39|129.09|12
1654631610000|2022-06-07 19:53:30|130.38|129.08|130.4|129.1|130.4|129.1|130.38|129.08|3
1654631620000|2022-06-07 19:53:40|130.39|129.09|130.51|129.21|130.51|129.21|130.39|129.09|8
1654631630000|2022-06-07 19:53:50|130.52|129.22|130.55|129.25|130.56|129.26|130.49|129.19|10
1654631640000|2022-06-07 19:54:00|130.54|129.24|130.53|129.23|130.56|129.26|130.52|129.22|6
1654631650000|2022-06-07 19:54:10|130.55|129.25|130.5|129.2|130.56|129.26|130.5|129.2|10
1654631660000|2022-06-07 19:54:20|130.49|129.19|130.65|129.35|130.65|129.35|130.49|129.19|12
1654631670000|2022-06-07 19:54:30|130.63|129.33|130.63|129.33|130.65|129.35|130.61|129.31|5
1654631680000|2022-06-07 19:54:40|130.61|129.31|130.63|129.33|130.63|129.33|130.57|129.27|13
1654631690000|2022-06-07 19:54:50|130.64|129.34|130.79|129.49|130.82|129.52|130.64|129.34|10
1654631700000|2022-06-07 19:55:00|130.83|129.53|130.84|129.54|130.88|129.58|130.83|129.53|9
1654631710000|2022-06-07 19:55:10|130.85|129.55|130.81|129.51|130.87|129.57|130.81|129.51|8
1654631720000|2022-06-07 19:55:20|130.8|129.5|130.78|129.48|130.82|129.52|130.76|129.46|11
1654631730000|2022-06-07 19:55:30|130.82|129.52|130.82|129.52|130.82|129.52|130.82|129.52|1
1654631740000|2022-06-07 19:55:40|130.78|129.48|130.79|129.49|130.79|129.49|130.78|129.48|2
1654631750000|2022-06-07 19:55:50|130.8|129.5|130.86|129.56|130.9|129.6|130.8|129.5|5
1654631760000|2022-06-07 19:56:00|130.85|129.55|130.78|129.48|130.85|129.55|130.78|129.48|9
1654631770000|2022-06-07 19:56:10|130.79|129.49|130.7|129.4|130.79|129.49|130.7|129.4|10
1654631780000|2022-06-07 19:56:20|130.66|129.36|130.28|128.98|130.66|129.36|130.28|128.98|21
1654631790000|2022-06-07 19:56:30|130.27|128.97|130.31|129.01|130.37|129.07|130.2|128.9|16
1654631800000|2022-06-07 19:56:40|130.3|129|130.29|128.99|130.3|129|130.29|128.99|6
1654631810000|2022-06-07 19:56:50|130.28|128.98|130.29|128.99|130.32|129.02|130.28|128.98|9
1654631820000|2022-06-07 19:57:00|130.36|129.06|130.22|128.92|130.49|129.19|130.22|128.92|23
1654631830000|2022-06-07 19:57:10|130.24|128.94|130.23|128.93|130.29|128.99|130.21|128.91|14
1654631840000|2022-06-07 19:57:20|130.22|128.92|130.09|128.79|130.22|128.92|130.09|128.79|18
1654631850000|2022-06-07 19:57:30|130.11|128.81|130.16|128.86|130.18|128.88|130.09|128.79|13
1654631860000|2022-06-07 19:57:40|130.13|128.83|130|128.7|130.13|128.83|129.98|128.68|16
1654631870000|2022-06-07 19:57:50|129.99|128.69|130.1|128.8|130.11|128.81|129.93|128.63|19
1654631880000|2022-06-07 19:58:00|130.08|128.78|130.09|128.79|130.13|128.83|130.06|128.76|10
1654631890000|2022-06-07 19:58:10|130.1|128.8|130.28|128.98|130.28|128.98|130.1|128.8|12
1654631900000|2022-06-07 19:58:20|130.27|128.97|130.29|128.99|130.33|129.03|130.26|128.96|11
1654631910000|2022-06-07 19:58:30|130.3|129|130.32|129.02|130.38|129.08|130.3|129|11
1654631920000|2022-06-07 19:58:40|130.37|129.07|130.35|129.05|130.38|129.08|130.3|129|10
1654631930000|2022-06-07 19:58:50|130.34|129.04|130.38|129.08|130.38|129.08|130.3|129|15
1654631940000|2022-06-07 19:59:00|130.39|129.09|130.49|129.19|130.49|129.19|130.38|129.08|6
1654631950000|2022-06-07 19:59:10|130.48|129.18|130.47|129.17|130.49|129.19|130.47|129.17|5
1654631960000|2022-06-07 19:59:20|130.4|129.1|130.39|129.09|130.4|129.1|130.39|129.09|2
1654631970000|2022-06-07 19:59:30|130.4|129.1|130.41|129.11|130.41|129.11|130.39|129.09|4
1654631980000|2022-06-07 19:59:40|130.4|129.1|130.44|129.14|130.45|129.15|130.4|129.1|4
1654631990000|2022-06-07 19:59:50|130.45|129.15|130.48|129.18|130.5|129.2|130.44|129.14|9
1654632000000|2022-06-07 20:00:00|130.47|129.17|130.57|129.27|130.58|129.28|130.47|129.17|14
1654632010000|2022-06-07 20:00:10|130.59|129.29|130.49|129.19|130.59|129.29|130.49|129.19|16
1654632020000|2022-06-07 20:00:20|130.5|129.2|130.52|129.22|130.59|129.29|130.5|129.2|17
1654632030000|2022-06-07 20:00:30|130.55|129.25|130.5|129.2|130.55|129.25|130.48|129.18|7
1654632040000|2022-06-07 20:00:40|130.49|129.19|130.48|129.18|130.49|129.19|130.41|129.11|15
1654632060000|2022-06-07 20:01:00|130.51|129.21|130.55|129.25|130.6|129.3|130.51|129.21|8
1654632070000|2022-06-07 20:01:10|130.58|129.28|130.59|129.29|130.59|129.29|130.56|129.26|9
1654632090000|2022-06-07 20:01:30|130.57|129.27|130.59|129.29|130.59|129.29|130.56|129.26|8
1654632100000|2022-06-07 20:01:40|130.58|129.28|130.59|129.29|130.59|129.29|130.58|129.28|2
1654632110000|2022-06-07 20:01:50|130.6|129.3|130.6|129.3|130.6|129.3|130.6|129.3|1
1654632140000|2022-06-07 20:02:20|130.59|129.29|130.59|129.29|130.6|129.3|130.57|129.27|9
1654632150000|2022-06-07 20:02:30|130.58|129.28|130.58|129.28|130.59|129.29|130.58|129.28|5
1654632160000|2022-06-07 20:02:40|130.59|129.29|130.59|129.29|130.59|129.29|130.58|129.28|5
1654632170000|2022-06-07 20:02:50|130.61|129.31|130.62|129.32|130.62|129.32|130.61|129.31|2
1654632180000|2022-06-07 20:03:00|130.63|129.33|130.58|129.28|130.63|129.33|130.58|129.28|6
1654632190000|2022-06-07 20:03:10|130.59|129.29|130.58|129.28|130.59|129.29|130.58|129.28|4
1654632200000|2022-06-07 20:03:20|130.57|129.27|130.58|129.28|130.59|129.29|130.5|129.2|10
1654632210000|2022-06-07 20:03:30|130.59|129.29|130.6|129.3|130.63|129.33|130.58|129.28|9
1654632220000|2022-06-07 20:03:40|130.61|129.31|130.61|129.31|130.66|129.36|130.59|129.29|11
1654632230000|2022-06-07 20:03:50|130.63|129.33|130.65|129.35|130.65|129.35|130.62|129.32|3
1654632240000|2022-06-07 20:04:00|130.66|129.36|130.66|129.36|130.66|129.36|130.66|129.36|1
1654632250000|2022-06-07 20:04:10|130.78|129.48|131.04|129.74|131.04|129.74|130.78|129.48|11
1654632260000|2022-06-07 20:04:20|131.08|129.78|131.08|129.78|131.11|129.81|131.06|129.76|10
1654632270000|2022-06-07 20:04:30|131.09|129.79|131.07|129.77|131.09|129.79|131.03|129.73|8
1654632280000|2022-06-07 20:04:40|131.09|129.79|131.08|129.78|131.11|129.81|131.05|129.75|11
1654632290000|2022-06-07 20:04:50|131.12|129.82|131.08|129.78|131.12|129.82|131.08|129.78|3
1654632300000|2022-06-07 20:05:00|131.12|129.82|131.13|129.83|131.13|129.83|131.08|129.78|5
1654632310000|2022-06-07 20:05:10|131.18|129.88|131.13|129.83|131.18|129.88|131.13|129.83|2
1654632320000|2022-06-07 20:05:20|131.2|129.9|131.18|129.88|131.2|129.9|131.13|129.83|6
1654632330000|2022-06-07 20:05:30|131.13|129.83|131.13|129.83|131.2|129.9|131.13|129.83|3
1654632340000|2022-06-07 20:05:40|131.15|129.85|131.07|129.77|131.15|129.85|131.07|129.77|8
1654632350000|2022-06-07 20:05:50|131.08|129.78|131.27|129.97|131.33|130.03|131.08|129.78|8
1654632360000|2022-06-07 20:06:00|131.33|130.03|131.37|130.07|131.37|130.07|131.27|129.97|7
1654632370000|2022-06-07 20:06:10|131.35|130.05|131.39|130.09|131.42|130.12|131.34|130.04|14
1654632380000|2022-06-07 20:06:20|131.38|130.08|131.38|130.08|131.38|130.08|131.37|130.07|3
1654632390000|2022-06-07 20:06:30|131.42|130.12|131.56|130.26|131.57|130.27|131.42|130.12|16
1654632400000|2022-06-07 20:06:40|131.55|130.25|131.41|130.11|131.56|130.26|131.41|130.11|15
1654632410000|2022-06-07 20:06:50|131.39|130.09|131.48|130.18|131.49|130.19|131.37|130.07|10
1654632420000|2022-06-07 20:07:00|131.47|130.17|131.39|130.09|131.47|130.17|131.39|130.09|9
1654632430000|2022-06-07 20:07:10|131.38|130.08|131.32|130.02|131.38|130.08|131.32|130.02|4
1654632440000|2022-06-07 20:07:20|131.33|130.03|131.48|130.18|131.49|130.19|131.33|130.03|5
1654632450000|2022-06-07 20:07:30|131.49|130.19|131.48|130.18|131.49|130.19|131.48|130.18|2
1654632460000|2022-06-07 20:07:40|131.49|130.19|131.39|130.09|131.49|130.19|131.39|130.09|7
1654632470000|2022-06-07 20:07:50|131.37|130.07|131.35|130.05|131.4|130.1|131.35|130.05|5
1654632480000|2022-06-07 20:08:00|131.36|130.06|131.38|130.08|131.41|130.11|131.36|130.06|3
1654632490000|2022-06-07 20:08:10|131.41|130.11|131.38|130.08|131.41|130.11|131.38|130.08|3
1654632510000|2022-06-07 20:08:30|131.41|130.11|131.47|130.17|131.47|130.17|131.38|130.08|7
1654632520000|2022-06-07 20:08:40|131.46|130.16|131.5|130.2|131.5|130.2|131.39|130.09|9
1654632530000|2022-06-07 20:08:50|131.51|130.21|131.68|130.38|131.88|130.58|131.5|130.2|15
1654632540000|2022-06-07 20:09:00|131.66|130.36|131.89|130.59|131.91|130.61|131.66|130.36|11
1654632550000|2022-06-07 20:09:10|131.88|130.58|131.91|130.61|131.99|130.69|131.88|130.58|12
1654632560000|2022-06-07 20:09:20|131.9|130.6|131.87|130.57|131.94|130.64|131.87|130.57|12
1654632570000|2022-06-07 20:09:30|131.92|130.62|131.94|130.64|131.94|130.64|131.87|130.57|8
1654632580000|2022-06-07 20:09:40|131.93|130.63|131.86|130.56|131.93|130.63|131.86|130.56|6
1654632590000|2022-06-07 20:09:50|131.9|130.6|131.78|130.48|131.9|130.6|131.78|130.48|15
1654632600000|2022-06-07 20:10:00|131.8|130.5|131.57|130.27|131.8|130.5|131.57|130.27|16
1654632610000|2022-06-07 20:10:10|131.54|130.24|131.54|130.24|131.57|130.27|131.54|130.24|5
1654632620000|2022-06-07 20:10:20|131.59|130.29|131.65|130.35|131.65|130.35|131.59|130.29|2
1654632630000|2022-06-07 20:10:30|131.64|130.34|131.57|130.27|131.64|130.34|131.57|130.27|4
1654632640000|2022-06-07 20:10:40|131.6|130.3|131.57|130.27|131.6|130.3|131.57|130.27|4
1654632650000|2022-06-07 20:10:50|131.56|130.26|131.45|130.15|131.56|130.26|131.37|130.07|20
1654632660000|2022-06-07 20:11:00|131.44|130.14|131.45|130.15|131.47|130.17|131.37|130.07|12
1654632670000|2022-06-07 20:11:10|131.44|130.14|131.47|130.17|131.49|130.19|131.37|130.07|9
1654632680000|2022-06-07 20:11:20|131.48|130.18|131.77|130.47|131.77|130.47|131.48|130.18|11
1654632690000|2022-06-07 20:11:30|131.81|130.51|131.84|130.54|131.88|130.58|131.78|130.48|17
1654632700000|2022-06-07 20:11:40|131.83|130.53|131.85|130.55|131.86|130.56|131.79|130.49|10
1654632710000|2022-06-07 20:11:50|131.86|130.56|131.87|130.57|131.88|130.58|131.78|130.48|13
1654632720000|2022-06-07 20:12:00|131.86|130.56|131.7|130.4|131.91|130.61|131.7|130.4|13
1654632730000|2022-06-07 20:12:10|131.69|130.39|131.6|130.3|131.69|130.39|131.58|130.28|16
1654632740000|2022-06-07 20:12:20|131.62|130.32|131.62|130.32|131.63|130.33|131.59|130.29|7
1654632750000|2022-06-07 20:12:30|131.6|130.3|131.6|130.3|131.74|130.44|131.6|130.3|17
1654632760000|2022-06-07 20:12:40|131.59|130.29|131.59|130.29|131.59|130.29|131.58|130.28|3
1654632770000|2022-06-07 20:12:50|131.58|130.28|131.63|130.33|131.63|130.33|131.56|130.26|7
1654632780000|2022-06-07 20:13:00|131.6|130.3|131.55|130.25|131.65|130.35|131.51|130.21|13
1654632790000|2022-06-07 20:13:10|131.54|130.24|131.44|130.14|131.54|130.24|131.44|130.14|6
1654632800000|2022-06-07 20:13:20|131.45|130.15|131.59|130.29|131.59|130.29|131.45|130.15|6
1654632810000|2022-06-07 20:13:30|131.58|130.28|131.59|130.29|131.61|130.31|131.57|130.27|5
1654632820000|2022-06-07 20:13:40|131.58|130.28|131.58|130.28|131.61|130.31|131.57|130.27|6
1654632830000|2022-06-07 20:13:50|131.56|130.26|131.55|130.25|131.58|130.28|131.55|130.25|5
1654632840000|2022-06-07 20:14:00|131.54|130.24|131.47|130.17|131.54|130.24|131.46|130.16|8
1654632850000|2022-06-07 20:14:10|131.45|130.15|131.49|130.19|131.49|130.19|131.45|130.15|7
1654632860000|2022-06-07 20:14:20|131.51|130.21|131.55|130.25|131.56|130.26|131.51|130.21|4
1654632880000|2022-06-07 20:14:40|131.56|130.26|131.55|130.25|131.58|130.28|131.55|130.25|5
1654632890000|2022-06-07 20:14:50|131.54|130.24|131.48|130.18|131.54|130.24|131.46|130.16|6
1654632900000|2022-06-07 20:15:00|131.46|130.16|131.59|130.29|131.59|130.29|131.46|130.16|8
1654632910000|2022-06-07 20:15:10|131.58|130.28|131.61|130.31|131.61|130.31|131.57|130.27|6
1654632930000|2022-06-07 20:15:30|131.62|130.32|131.67|130.37|131.67|130.37|131.62|130.32|2
1654632940000|2022-06-07 20:15:40|131.65|130.35|131.77|130.47|131.77|130.47|131.64|130.34|7
1654632950000|2022-06-07 20:15:50|131.8|130.5|131.77|130.47|131.85|130.55|131.77|130.47|5
1654632960000|2022-06-07 20:16:00|131.78|130.48|131.78|130.48|131.82|130.52|131.75|130.45|9
1654632970000|2022-06-07 20:16:10|131.83|130.53|131.83|130.53|131.83|130.53|131.83|130.53|1
1654632980000|2022-06-07 20:16:20|131.85|130.55|131.85|130.55|131.86|130.56|131.84|130.54|7
1654632990000|2022-06-07 20:16:30|131.83|130.53|131.78|130.48|131.84|130.54|131.76|130.46|14
1654633000000|2022-06-07 20:16:40|131.77|130.47|131.76|130.46|131.79|130.49|131.76|130.46|4
1654633010000|2022-06-07 20:16:50|131.77|130.47|131.84|130.54|131.85|130.55|131.76|130.46|9
1654633020000|2022-06-07 20:17:00|131.85|130.55|131.86|130.56|131.87|130.57|131.85|130.55|6
1654633030000|2022-06-07 20:17:10|131.87|130.57|131.93|130.63|131.93|130.63|131.86|130.56|7
1654633040000|2022-06-07 20:17:20|131.94|130.64|131.84|130.54|131.94|130.64|131.84|130.54|15
1654633050000|2022-06-07 20:17:30|131.83|130.53|131.94|130.64|131.95|130.65|131.83|130.53|9
1654633060000|2022-06-07 20:17:40|131.97|130.67|131.97|130.67|132.04|130.74|131.97|130.67|7
1654633070000|2022-06-07 20:17:50|132.02|130.72|132.03|130.73|132.04|130.74|131.97|130.67|7
1654633080000|2022-06-07 20:18:00|132.04|130.74|132.06|130.76|132.09|130.79|132.04|130.74|10
1654633090000|2022-06-07 20:18:10|132.08|130.78|132.14|130.84|132.16|130.86|132.08|130.78|7
1654633100000|2022-06-07 20:18:20|132.16|130.86|132.19|130.89|132.19|130.89|132.16|130.86|3
1654633110000|2022-06-07 20:18:30|132.18|130.88|132.15|130.85|132.18|130.88|132.14|130.84|7
1654633120000|2022-06-07 20:18:40|132.16|130.86|132.14|130.84|132.16|130.86|132.14|130.84|3
1654633130000|2022-06-07 20:18:50|132.17|130.87|132.15|130.85|132.17|130.87|132.15|130.85|3
1654633140000|2022-06-07 20:19:00|132.14|130.84|132.12|130.82|132.14|130.84|132.12|130.82|3
1654633150000|2022-06-07 20:19:10|132.07|130.77|132.06|130.76|132.1|130.8|132.02|130.72|10
1654633160000|2022-06-07 20:19:20|132.07|130.77|132.07|130.77|132.08|130.78|132.05|130.75|6
1654633170000|2022-06-07 20:19:30|132.05|130.75|132.05|130.75|132.06|130.76|132.05|130.75|3
1654633190000|2022-06-07 20:19:50|132.04|130.74|131.94|130.64|132.06|130.76|131.94|130.64|6
1654633200000|2022-06-07 20:20:00|131.92|130.62|131.95|130.65|131.99|130.69|131.85|130.55|17
1654633210000|2022-06-07 20:20:10|131.97|130.67|131.85|130.55|131.98|130.68|131.85|130.55|8
1654633220000|2022-06-07 20:20:20|131.89|130.59|131.96|130.66|131.96|130.66|131.85|130.55|13
1654633230000|2022-06-07 20:20:30|131.94|130.64|131.99|130.69|131.99|130.69|131.94|130.64|3
1654633240000|2022-06-07 20:20:40|132|130.7|132.04|130.74|132.06|130.76|132|130.7|6
1654633250000|2022-06-07 20:20:50|132.05|130.75|132.18|130.88|132.18|130.88|132.05|130.75|11
1654633260000|2022-06-07 20:21:00|132.2|130.9|132.18|130.88|132.2|130.9|132.15|130.85|8
1654633270000|2022-06-07 20:21:10|132.23|130.93|132.26|130.96|132.26|130.96|132.16|130.86|9
1654633280000|2022-06-07 20:21:20|132.31|131.01|132.24|130.94|132.32|131.02|132.24|130.94|7
1654633290000|2022-06-07 20:21:30|132.22|130.92|132.22|130.92|132.22|130.92|132.22|130.92|1
1654633300000|2022-06-07 20:21:40|132.23|130.93|132.22|130.92|132.26|130.96|132.22|130.92|7
1654633310000|2022-06-07 20:21:50|132.19|130.89|132.16|130.86|132.19|130.89|132.16|130.86|3
1654633320000|2022-06-07 20:22:00|132.15|130.85|132.13|130.83|132.15|130.85|132.13|130.83|5
1654633330000|2022-06-07 20:22:10|132.16|130.86|132.24|130.94|132.24|130.94|132.16|130.86|7
1654633340000|2022-06-07 20:22:20|132.26|130.96|132.24|130.94|132.26|130.96|132.24|130.94|3
1654633350000|2022-06-07 20:22:30|132.25|130.95|132.14|130.84|132.25|130.95|132.14|130.84|6
1654633360000|2022-06-07 20:22:40|132.16|130.86|132.17|130.87|132.18|130.88|132.14|130.84|8
1654633370000|2022-06-07 20:22:50|132.16|130.86|132.07|130.77|132.16|130.86|132.07|130.77|8
1654633380000|2022-06-07 20:23:00|132.08|130.78|132.04|130.74|132.08|130.78|132.04|130.74|7
1654633390000|2022-06-07 20:23:10|132.03|130.73|131.95|130.65|132.03|130.73|131.95|130.65|3
1654633400000|2022-06-07 20:23:20|131.96|130.66|131.94|130.64|131.96|130.66|131.91|130.61|5
1654633410000|2022-06-07 20:23:30|131.95|130.65|132.03|130.73|132.03|130.73|131.95|130.65|4
1654633420000|2022-06-07 20:23:40|132.02|130.72|131.94|130.64|132.02|130.72|131.94|130.64|4
1654633430000|2022-06-07 20:23:50|131.97|130.67|132.08|130.78|132.08|130.78|131.97|130.67|7
1654633440000|2022-06-07 20:24:00|132.07|130.77|132.09|130.79|132.11|130.81|132.07|130.77|4
1654633450000|2022-06-07 20:24:10|132.1|130.8|132.1|130.8|132.1|130.8|132.1|130.8|1
1654633460000|2022-06-07 20:24:20|132.11|130.81|132.05|130.75|132.13|130.83|132.05|130.75|7
1654633470000|2022-06-07 20:24:30|132.06|130.76|132.08|130.78|132.08|130.78|132.06|130.76|2
1654633480000|2022-06-07 20:24:40|132.06|130.76|132.09|130.79|132.09|130.79|132.05|130.75|5
1654633490000|2022-06-07 20:24:50|132.07|130.77|132.07|130.77|132.07|130.77|132.07|130.77|1
1654633500000|2022-06-07 20:25:00|132.06|130.76|132.13|130.83|132.13|130.83|132.03|130.73|6
1654633520000|2022-06-07 20:25:20|132.16|130.86|132.24|130.94|132.25|130.95|132.16|130.86|6
1654633530000|2022-06-07 20:25:30|132.25|130.95|132.26|130.96|132.26|130.96|132.25|130.95|4
1654633540000|2022-06-07 20:25:40|132.31|131.01|132.31|131.01|132.31|131.01|132.31|131.01|1
1654633560000|2022-06-07 20:26:00|132.41|131.11|132.41|131.11|132.41|131.11|132.4|131.1|3
1654633570000|2022-06-07 20:26:10|132.46|131.16|132.46|131.16|132.46|131.16|132.46|131.16|1
1654633580000|2022-06-07 20:26:20|132.48|131.18|132.73|131.43|132.8|131.5|132.48|131.18|13
1654633590000|2022-06-07 20:26:30|132.74|131.44|132.81|131.51|132.84|131.54|132.73|131.43|9
1654633600000|2022-06-07 20:26:40|132.83|131.53|132.82|131.52|132.9|131.6|132.82|131.52|16
1654633610000|2022-06-07 20:26:50|132.83|131.53|132.76|131.46|132.85|131.55|132.73|131.43|12
1654633620000|2022-06-07 20:27:00|132.83|131.53|132.95|131.65|132.97|131.67|132.81|131.51|9
1654633630000|2022-06-07 20:27:10|132.94|131.64|133|131.7|133|131.7|132.92|131.62|9
1654633640000|2022-06-07 20:27:20|133.01|131.71|133|131.7|133.01|131.71|133|131.7|2
1654633650000|2022-06-07 20:27:30|132.95|131.65|132.95|131.65|132.95|131.65|132.95|131.65|1
1654633660000|2022-06-07 20:27:40|132.97|131.67|132.84|131.54|132.99|131.69|132.84|131.54|13
1654633670000|2022-06-07 20:27:50|132.83|131.53|132.66|131.36|132.83|131.53|132.65|131.35|16
1654633680000|2022-06-07 20:28:00|132.68|131.38|132.57|131.27|132.68|131.38|132.56|131.26|14
1654633690000|2022-06-07 20:28:10|132.55|131.25|132.62|131.32|132.63|131.33|132.53|131.23|14
1654633700000|2022-06-07 20:28:20|132.57|131.27|132.54|131.24|132.61|131.31|132.54|131.24|9
1654633710000|2022-06-07 20:28:30|132.53|131.23|132.44|131.14|132.53|131.23|132.44|131.14|5
1654633720000|2022-06-07 20:28:40|132.48|131.18|132.46|131.16|132.53|131.23|132.46|131.16|5
1654633730000|2022-06-07 20:28:50|132.45|131.15|132.21|130.91|132.45|131.15|132.17|130.87|18
1654633740000|2022-06-07 20:29:00|132.2|130.9|132.24|130.94|132.24|130.94|132.16|130.86|11
1654633750000|2022-06-07 20:29:10|132.26|130.96|132.17|130.87|132.26|130.96|132.16|130.86|11
1654633760000|2022-06-07 20:29:20|132.18|130.88|132.23|130.93|132.23|130.93|132.18|130.88|2
1654633770000|2022-06-07 20:29:30|132.22|130.92|132.23|130.93|132.23|130.93|132.22|130.92|2
1654633780000|2022-06-07 20:29:40|132.21|130.91|132.14|130.84|132.21|130.91|132.14|130.84|8
1654633790000|2022-06-07 20:29:50|132.18|130.88|132.16|130.86|132.18|130.88|132.16|130.86|2
1654633800000|2022-06-07 20:30:00|132.15|130.85|132.24|130.94|132.24|130.94|132.14|130.84|9
1654633810000|2022-06-07 20:30:10|132.23|130.93|132.11|130.81|132.23|130.93|132.11|130.81|11
1654633820000|2022-06-07 20:30:20|132.1|130.8|132.06|130.76|132.1|130.8|132.06|130.76|4
1654633830000|2022-06-07 20:30:30|132.07|130.77|132.12|130.82|132.13|130.83|132.07|130.77|5
1654633840000|2022-06-07 20:30:40|132.14|130.84|132.13|130.83|132.15|130.85|132.13|130.83|4
1654633850000|2022-06-07 20:30:50|132.14|130.84|132.11|130.81|132.14|130.84|132.11|130.81|3
1654633860000|2022-06-07 20:31:00|132.1|130.8|132.05|130.75|132.1|130.8|132.04|130.74|9
1654633870000|2022-06-07 20:31:10|132.06|130.76|131.82|130.52|132.06|130.76|131.8|130.5|16
1654633880000|2022-06-07 20:31:20|131.81|130.51|131.66|130.36|131.81|130.51|131.66|130.36|11
1654633890000|2022-06-07 20:31:30|131.64|130.34|131.56|130.26|131.64|130.34|131.52|130.22|20
1654633900000|2022-06-07 20:31:40|131.57|130.27|131.73|130.43|131.73|130.43|131.53|130.23|12
1654633910000|2022-06-07 20:31:50|131.75|130.45|131.85|130.55|131.86|130.56|131.75|130.45|7
1654633920000|2022-06-07 20:32:00|131.86|130.56|131.85|130.55|131.88|130.58|131.85|130.55|4
1654633930000|2022-06-07 20:32:10|131.86|130.56|131.86|130.56|131.87|130.57|131.86|130.56|3
1654633940000|2022-06-07 20:32:20|131.85|130.55|131.85|130.55|131.85|130.55|131.85|130.55|1
1654633950000|2022-06-07 20:32:30|131.84|130.54|131.68|130.38|131.84|130.54|131.68|130.38|7
1654633960000|2022-06-07 20:32:40|131.7|130.4|131.75|130.45|131.76|130.46|131.68|130.38|5
1654633970000|2022-06-07 20:32:50|131.74|130.44|131.74|130.44|131.74|130.44|131.73|130.43|5
1654633980000|2022-06-07 20:33:00|131.75|130.45|131.82|130.52|131.82|130.52|131.75|130.45|9
1654633990000|2022-06-07 20:33:10|131.83|130.53|131.83|130.53|131.83|130.53|131.83|130.53|1
1654634000000|2022-06-07 20:33:20|131.82|130.52|131.75|130.45|131.82|130.52|131.73|130.43|8
1654634010000|2022-06-07 20:33:30|131.74|130.44|131.73|130.43|131.74|130.44|131.73|130.43|2
1654634020000|2022-06-07 20:33:40|131.72|130.42|131.53|130.23|131.72|130.42|131.48|130.18|15
1654634030000|2022-06-07 20:33:50|131.54|130.24|131.48|130.18|131.54|130.24|131.48|130.18|6
1654634040000|2022-06-07 20:34:00|131.49|130.19|131.6|130.3|131.6|130.3|131.48|130.18|6
1654634050000|2022-06-07 20:34:10|131.59|130.29|131.53|130.23|131.59|130.29|131.52|130.22|7
1654634060000|2022-06-07 20:34:20|131.56|130.26|131.53|130.23|131.56|130.26|131.53|130.23|4
1654634070000|2022-06-07 20:34:30|131.52|130.22|131.47|130.17|131.52|130.22|131.47|130.17|5
1654634080000|2022-06-07 20:34:40|131.46|130.16|131.46|130.16|131.46|130.16|131.46|130.16|1
1654634090000|2022-06-07 20:34:50|131.49|130.19|131.53|130.23|131.53|130.23|131.49|130.19|4
1654634100000|2022-06-07 20:35:00|131.54|130.24|131.54|130.24|131.54|130.24|131.54|130.24|1
1654634110000|2022-06-07 20:35:10|131.56|130.26|131.67|130.37|131.69|130.39|131.54|130.24|9
1654634120000|2022-06-07 20:35:20|131.68|130.38|131.65|130.35|131.69|130.39|131.65|130.35|4
1654634130000|2022-06-07 20:35:30|131.69|130.39|131.81|130.51|131.81|130.51|131.69|130.39|3
1654634140000|2022-06-07 20:35:40|131.86|130.56|131.83|130.53|131.86|130.56|131.83|130.53|6
1654634150000|2022-06-07 20:35:50|131.86|130.56|131.9|130.6|131.9|130.6|131.85|130.55|9
1654634160000|2022-06-07 20:36:00|131.88|130.58|131.78|130.48|131.88|130.58|131.78|130.48|10
1654634170000|2022-06-07 20:36:10|131.77|130.47|131.83|130.53|131.83|130.53|131.76|130.46|5
1654634180000|2022-06-07 20:36:20|131.82|130.52|131.76|130.46|131.82|130.52|131.75|130.45|6
1654634190000|2022-06-07 20:36:30|131.78|130.48|131.74|130.44|131.82|130.52|131.74|130.44|12
1654634200000|2022-06-07 20:36:40|131.75|130.45|131.76|130.46|131.82|130.52|131.75|130.45|7
1654634210000|2022-06-07 20:36:50|131.77|130.47|131.82|130.52|131.82|130.52|131.76|130.46|5
1654634220000|2022-06-07 20:37:00|131.8|130.5|131.73|130.43|131.8|130.5|131.73|130.43|7
1654634230000|2022-06-07 20:37:10|131.72|130.42|131.53|130.23|131.72|130.42|131.53|130.23|10
1654634240000|2022-06-07 20:37:20|131.52|130.22|131.52|130.22|131.54|130.24|131.52|130.22|3
1654634250000|2022-06-07 20:37:30|131.54|130.24|131.53|130.23|131.54|130.24|131.53|130.23|2
1654634280000|2022-06-07 20:38:00|131.54|130.24|131.54|130.24|131.56|130.26|131.54|130.24|6
1654634290000|2022-06-07 20:38:10|131.53|130.23|131.45|130.15|131.54|130.24|131.45|130.15|9
1654634300000|2022-06-07 20:38:20|131.44|130.14|131.44|130.14|131.45|130.15|131.43|130.13|4
1654634310000|2022-06-07 20:38:30|131.43|130.13|131.31|130.01|131.43|130.13|131.3|130|9
1654634320000|2022-06-07 20:38:40|131.32|130.02|131.38|130.08|131.41|130.11|131.31|130.01|10
1654634330000|2022-06-07 20:38:50|131.39|130.09|131.43|130.13|131.5|130.2|131.39|130.09|15
1654634340000|2022-06-07 20:39:00|131.42|130.12|131.46|130.16|131.5|130.2|131.42|130.12|4
1654634350000|2022-06-07 20:39:10|131.47|130.17|131.51|130.21|131.52|130.22|131.47|130.17|10
1654634360000|2022-06-07 20:39:20|131.52|130.22|131.59|130.29|131.59|130.29|131.52|130.22|5
1654634370000|2022-06-07 20:39:30|131.58|130.28|131.57|130.27|131.58|130.28|131.51|130.21|6
1654634380000|2022-06-07 20:39:40|131.58|130.28|131.73|130.43|131.73|130.43|131.58|130.28|4
1654634390000|2022-06-07 20:39:50|131.74|130.44|131.64|130.34|131.75|130.45|131.64|130.34|5
1654634400000|2022-06-07 20:40:00|131.66|130.36|131.75|130.45|131.76|130.46|131.66|130.36|8
1654634410000|2022-06-07 20:40:10|131.76|130.46|131.83|130.53|131.83|130.53|131.76|130.46|7
1654634420000|2022-06-07 20:40:20|131.84|130.54|131.83|130.53|131.84|130.54|131.83|130.53|2
1654634430000|2022-06-07 20:40:30|131.78|130.48|131.82|130.52|131.83|130.53|131.75|130.45|9
1654634440000|2022-06-07 20:40:40|131.8|130.5|131.76|130.46|131.81|130.51|131.75|130.45|7
1654634450000|2022-06-07 20:40:50|131.77|130.47|131.83|130.53|131.84|130.54|131.77|130.47|6
1654634460000|2022-06-07 20:41:00|131.84|130.54|131.84|130.54|131.84|130.54|131.84|130.54|1
1654634470000|2022-06-07 20:41:10|131.83|130.53|131.84|130.54|131.84|130.54|131.83|130.53|6
1654634480000|2022-06-07 20:41:20|131.83|130.53|131.83|130.53|131.83|130.53|131.83|130.53|1
1654634490000|2022-06-07 20:41:30|131.84|130.54|131.85|130.55|131.93|130.63|131.84|130.54|14
1654634500000|2022-06-07 20:41:40|131.86|130.56|132.05|130.75|132.06|130.76|131.86|130.56|8
1654634510000|2022-06-07 20:41:50|132.01|130.71|132.04|130.74|132.04|130.74|131.93|130.63|11
1654634520000|2022-06-07 20:42:00|132.03|130.73|132.04|130.74|132.04|130.74|132.02|130.72|4
1654634530000|2022-06-07 20:42:10|132.03|130.73|132.12|130.82|132.12|130.82|132.01|130.71|7
1654634540000|2022-06-07 20:42:20|132.11|130.81|132.15|130.85|132.17|130.87|132.11|130.81|11
1654634550000|2022-06-07 20:42:30|132.16|130.86|132.15|130.85|132.16|130.86|132.14|130.84|6
1654634560000|2022-06-07 20:42:40|132.14|130.84|132.14|130.84|132.14|130.84|132.13|130.83|3
1654634570000|2022-06-07 20:42:50|132.13|130.83|132.05|130.75|132.13|130.83|132.04|130.74|6
1654634580000|2022-06-07 20:43:00|132.04|130.74|132.12|130.82|132.12|130.82|132.04|130.74|5
1654634600000|2022-06-07 20:43:20|132.11|130.81|132.11|130.81|132.11|130.81|132.11|130.81|1
1654634610000|2022-06-07 20:43:30|132.09|130.79|132.06|130.76|132.09|130.79|132.06|130.76|3
1654634640000|2022-06-07 20:44:00|132.07|130.77|132.03|130.73|132.07|130.77|132.03|130.73|9
1654634650000|2022-06-07 20:44:10|132.04|130.74|132.06|130.76|132.07|130.77|132.04|130.74|3
1654634660000|2022-06-07 20:44:20|132.05|130.75|132.06|130.76|132.09|130.79|132.04|130.74|5
1654634670000|2022-06-07 20:44:30|132.05|130.75|132.05|130.75|132.06|130.76|132.05|130.75|3
1654634680000|2022-06-07 20:44:40|132.04|130.74|132.05|130.75|132.08|130.78|132.04|130.74|5
1654634700000|2022-06-07 20:45:00|132.06|130.76|132.13|130.83|132.13|130.83|132.05|130.75|7
1654634710000|2022-06-07 20:45:10|132.12|130.82|132.08|130.78|132.13|130.83|132.08|130.78|7
1654634720000|2022-06-07 20:45:20|132.13|130.83|132.13|130.83|132.13|130.83|132.13|130.83|1
1654634730000|2022-06-07 20:45:30|132.16|130.86|132.26|130.96|132.26|130.96|132.16|130.86|8
1654634750000|2022-06-07 20:45:50|132.25|130.95|132.27|130.97|132.29|130.99|132.25|130.95|6
1654634760000|2022-06-07 20:46:00|132.29|130.99|132.28|130.98|132.29|130.99|132.28|130.98|4
1654634770000|2022-06-07 20:46:10|132.25|130.95|132.26|130.96|132.26|130.96|132.24|130.94|3
1654634780000|2022-06-07 20:46:20|132.29|130.99|132.27|130.97|132.29|130.99|132.27|130.97|3
1654634800000|2022-06-07 20:46:40|132.31|131.01|132.27|130.97|132.31|131.01|132.27|130.97|3
1654634810000|2022-06-07 20:46:50|132.26|130.96|132.26|130.96|132.28|130.98|132.26|130.96|3
1654634820000|2022-06-07 20:47:00|132.25|130.95|132.14|130.84|132.25|130.95|132.13|130.83|8
1654634830000|2022-06-07 20:47:10|132.15|130.85|132.15|130.85|132.16|130.86|132.14|130.84|6
1654634840000|2022-06-07 20:47:20|132.16|130.86|132.22|130.92|132.24|130.94|132.15|130.85|8
1654634870000|2022-06-07 20:47:50|132.21|130.91|132.17|130.87|132.21|130.91|132.16|130.86|4
1654634880000|2022-06-07 20:48:00|132.16|130.86|132.17|130.87|132.17|130.87|132.13|130.83|9
1654634890000|2022-06-07 20:48:10|132.16|130.86|132.13|130.83|132.16|130.86|132.13|130.83|4
1654634900000|2022-06-07 20:48:20|132.12|130.82|132.03|130.73|132.12|130.82|132.03|130.73|10
1654634910000|2022-06-07 20:48:30|132.02|130.72|131.96|130.66|132.03|130.73|131.94|130.64|18
1654634930000|2022-06-07 20:48:50|131.95|130.65|131.93|130.63|131.96|130.66|131.93|130.63|8
1654634950000|2022-06-07 20:49:10|131.92|130.62|131.95|130.65|131.95|130.65|131.92|130.62|6
1654634960000|2022-06-07 20:49:20|131.94|130.64|131.93|130.63|131.94|130.64|131.93|130.63|2
1654634970000|2022-06-07 20:49:30|131.94|130.64|131.96|130.66|132.02|130.72|131.94|130.64|8
1654634980000|2022-06-07 20:49:40|131.95|130.65|131.93|130.63|131.95|130.65|131.93|130.63|3
1654634990000|2022-06-07 20:49:50|131.92|130.62|131.88|130.58|131.95|130.65|131.85|130.55|8
1654635000000|2022-06-07 20:50:00|131.9|130.6|131.93|130.63|131.93|130.63|131.87|130.57|6
1654635010000|2022-06-07 20:50:10|131.92|130.62|131.93|130.63|131.93|130.63|131.92|130.62|2
1654635020000|2022-06-07 20:50:20|131.94|130.64|131.99|130.69|131.99|130.69|131.94|130.64|4
1654635030000|2022-06-07 20:50:30|132.02|130.72|132.02|130.72|132.02|130.72|132.01|130.71|3
1654635060000|2022-06-07 20:51:00|132.03|130.73|132.1|130.8|132.1|130.8|132.03|130.73|4
1654635070000|2022-06-07 20:51:10|132.15|130.85|132.16|130.86|132.16|130.86|132.15|130.85|2
1654635080000|2022-06-07 20:51:20|132.2|130.9|132.19|130.89|132.2|130.9|132.19|130.89|2
1654635090000|2022-06-07 20:51:30|132.21|130.91|132.2|130.9|132.24|130.94|132.2|130.9|4
1654635100000|2022-06-07 20:51:40|132.21|130.91|132.22|130.92|132.22|130.92|132.21|130.91|2
1654635110000|2022-06-07 20:51:50|132.21|130.91|132.22|130.92|132.22|130.92|132.21|130.91|2
1654635120000|2022-06-07 20:52:00|132.21|130.91|132.3|131|132.3|131|132.21|130.91|6
1654635130000|2022-06-07 20:52:10|132.29|130.99|132.31|131.01|132.31|131.01|132.29|130.99|3
1654635140000|2022-06-07 20:52:20|132.32|131.02|132.32|131.02|132.32|131.02|132.32|131.02|1
1654635150000|2022-06-07 20:52:30|132.33|131.03|132.33|131.03|132.34|131.04|132.32|131.02|7
1654635160000|2022-06-07 20:52:40|132.32|131.02|132.33|131.03|132.33|131.03|132.32|131.02|2
1654635170000|2022-06-07 20:52:50|132.32|131.02|132.31|131.01|132.33|131.03|132.31|131.01|4
1654635180000|2022-06-07 20:53:00|132.28|130.98|132.16|130.86|132.28|130.98|132.15|130.85|7
1654635190000|2022-06-07 20:53:10|132.2|130.9|132.2|130.9|132.2|130.9|132.2|130.9|1
1654635200000|2022-06-07 20:53:20|132.24|130.94|132.21|130.91|132.26|130.96|132.2|130.9|6
1654635210000|2022-06-07 20:53:30|132.22|130.92|132.21|130.91|132.23|130.93|132.2|130.9|6
1654635220000|2022-06-07 20:53:40|132.18|130.88|132.17|130.87|132.18|130.88|132.15|130.85|5
1654635240000|2022-06-07 20:54:00|132.18|130.88|132.12|130.82|132.18|130.88|132.12|130.82|8
1654635250000|2022-06-07 20:54:10|132.09|130.79|132.12|130.82|132.12|130.82|132.06|130.76|8
1654635300000|2022-06-07 20:55:00|132.16|130.86|132.16|130.86|132.16|130.86|132.16|130.86|1
1654635310000|2022-06-07 20:55:10|132.15|130.85|132.16|130.86|132.16|130.86|132.14|130.84|4
1654635320000|2022-06-07 20:55:20|132.15|130.85|132.16|130.86|132.16|130.86|132.15|130.85|4
1654635330000|2022-06-07 20:55:30|132.14|130.84|132.15|130.85|132.15|130.85|132.14|130.84|2
1654635340000|2022-06-07 20:55:40|132.16|130.86|132.24|130.94|132.24|130.94|132.16|130.86|4
1654635350000|2022-06-07 20:55:50|132.25|130.95|132.24|130.94|132.25|130.95|132.24|130.94|2
1654635360000|2022-06-07 20:56:00|132.25|130.95|132.24|130.94|132.25|130.95|132.24|130.94|4
1654635370000|2022-06-07 20:56:10|132.25|130.95|132.29|130.99|132.29|130.99|132.25|130.95|4
1654635380000|2022-06-07 20:56:20|132.28|130.98|132.24|130.94|132.29|130.99|132.24|130.94|6
1654635390000|2022-06-07 20:56:30|132.27|130.97|132.32|131.02|132.33|131.03|132.24|130.94|8
1654635400000|2022-06-07 20:56:40|132.3|131|132.31|131.01|132.31|131.01|132.29|130.99|3
1654635410000|2022-06-07 20:56:50|132.29|130.99|132.24|130.94|132.29|130.99|132.24|130.94|6
1654635420000|2022-06-07 20:57:00|132.23|130.93|132.25|130.95|132.26|130.96|132.23|130.93|4
1654635430000|2022-06-07 20:57:10|132.24|130.94|132.25|130.95|132.29|130.99|132.24|130.94|7
1654635440000|2022-06-07 20:57:20|132.29|130.99|132.3|131|132.3|131|132.29|130.99|2
1654635450000|2022-06-07 20:57:30|132.29|130.99|132.15|130.85|132.29|130.99|132.15|130.85|10
1654635460000|2022-06-07 20:57:40|132.14|130.84|132.14|130.84|132.15|130.85|132.14|130.84|3
1654635470000|2022-06-07 20:57:50|132.16|130.86|132.14|130.84|132.17|130.87|132.14|130.84|5
1654635480000|2022-06-07 20:58:00|132.13|130.83|132.06|130.76|132.13|130.83|132.06|130.76|4
1654635490000|2022-06-07 20:58:10|132.05|130.75|132.01|130.71|132.05|130.75|131.98|130.68|7
1654635510000|2022-06-07 20:58:30|132|130.7|131.93|130.63|132|130.7|131.93|130.63|4
1654635520000|2022-06-07 20:58:40|131.92|130.62|131.86|130.56|131.92|130.62|131.86|130.56|6
1654635530000|2022-06-07 20:58:50|131.88|130.58|131.84|130.54|131.88|130.58|131.84|130.54|9
1654635540000|2022-06-07 20:59:00|131.83|130.53|131.87|130.57|131.88|130.58|131.83|130.53|8
1654635550000|2022-06-07 20:59:10|131.9|130.6|131.84|130.54|131.91|130.61|131.83|130.53|9
1654635560000|2022-06-07 20:59:20|131.83|130.53|131.85|130.55|131.92|130.62|131.83|130.53|12
1654635570000|2022-06-07 20:59:30|131.86|130.56|131.84|130.54|131.86|130.56|131.84|130.54|5
1654635580000|2022-06-07 20:59:40|131.83|130.53|131.83|130.53|131.83|130.53|131.83|130.53|1
1654635590000|2022-06-07 20:59:50|131.82|130.52|131.82|130.52|131.82|130.52|131.82|130.52|1
1654635600000|2022-06-07 21:00:00|131.81|130.51|131.9|130.6|131.9|130.6|131.8|130.5|8
1654635610000|2022-06-07 21:00:10|131.89|130.59|131.83|130.53|131.89|130.59|131.83|130.53|11
1654635620000|2022-06-07 21:00:20|131.82|130.52|131.88|130.58|131.88|130.58|131.82|130.52|9
1654635630000|2022-06-07 21:00:30|131.87|130.57|131.82|130.52|131.87|130.57|131.82|130.52|9
1654635640000|2022-06-07 21:00:40|131.83|130.53|131.85|130.55|131.86|130.56|131.82|130.52|6
1654635650000|2022-06-07 21:00:50|131.86|130.56|131.84|130.54|131.86|130.56|131.84|130.54|3
1654635660000|2022-06-07 21:01:00|131.83|130.53|131.83|130.53|131.85|130.55|131.83|130.53|7
1654635670000|2022-06-07 21:01:10|131.84|130.54|131.84|130.54|131.85|130.55|131.83|130.53|6
1654635690000|2022-06-07 21:01:30|131.86|130.56|131.88|130.58|131.88|130.58|131.85|130.55|3
1654635700000|2022-06-07 21:01:40|131.87|130.57|131.89|130.59|131.91|130.61|131.87|130.57|5
1654635710000|2022-06-07 21:01:50|131.87|130.57|131.84|130.54|131.87|130.57|131.84|130.54|4
1654635720000|2022-06-07 21:02:00|131.85|130.55|131.88|130.58|131.88|130.58|131.85|130.55|4
1654635730000|2022-06-07 21:02:10|131.87|130.57|131.85|130.55|131.87|130.57|131.84|130.54|6
1654635740000|2022-06-07 21:02:20|131.86|130.56|131.89|130.59|131.9|130.6|131.86|130.56|6
1654635750000|2022-06-07 21:02:30|131.9|130.6|131.9|130.6|131.91|130.61|131.9|130.6|3
1654635760000|2022-06-07 21:02:40|131.89|130.59|131.84|130.54|131.89|130.59|131.84|130.54|6
1654635770000|2022-06-07 21:02:50|131.83|130.53|131.82|130.52|131.83|130.53|131.82|130.52|2
1654635780000|2022-06-07 21:03:00|131.83|130.53|131.89|130.59|131.89|130.59|131.83|130.53|5
1654635790000|2022-06-07 21:03:10|131.88|130.58|131.88|130.58|131.89|130.59|131.88|130.58|3
1654635800000|2022-06-07 21:03:20|131.89|130.59|131.86|130.56|131.89|130.59|131.86|130.56|4
1654635810000|2022-06-07 21:03:30|131.87|130.57|131.87|130.57|131.87|130.57|131.87|130.57|1
1654635820000|2022-06-07 21:03:40|131.86|130.56|131.86|130.56|131.86|130.56|131.86|130.56|1
1654635870000|2022-06-07 21:04:30|131.85|130.55|131.84|130.54|131.85|130.55|131.84|130.54|2
1654635880000|2022-06-07 21:04:40|131.83|130.53|131.85|130.55|131.85|130.55|131.78|130.48|5
1654635890000|2022-06-07 21:04:50|131.84|130.54|131.83|130.53|131.84|130.54|131.83|130.53|2
1654635900000|2022-06-07 21:05:00|131.84|130.54|131.86|130.56|131.86|130.56|131.82|130.52|8
1654635910000|2022-06-07 21:05:10|131.87|130.57|131.89|130.59|131.89|130.59|131.87|130.57|3
1654635920000|2022-06-07 21:05:20|131.94|130.64|131.97|130.67|131.97|130.67|131.94|130.64|4
1654635930000|2022-06-07 21:05:30|131.96|130.66|131.95|130.65|131.96|130.66|131.93|130.63|7
1654635940000|2022-06-07 21:05:40|131.97|130.67|132.05|130.75|132.06|130.76|131.97|130.67|7
1654635950000|2022-06-07 21:05:50|132.06|130.76|132.06|130.76|132.06|130.76|132.06|130.76|1
1654635960000|2022-06-07 21:06:00|132.05|130.75|132.06|130.76|132.06|130.76|132.05|130.75|6
1654635970000|2022-06-07 21:06:10|132.04|130.74|132.02|130.72|132.04|130.74|132.02|130.72|2
1654635980000|2022-06-07 21:06:20|132.01|130.71|132.02|130.72|132.02|130.72|132|130.7|3
1654635990000|2022-06-07 21:06:30|132.04|130.74|132.06|130.76|132.06|130.76|132.04|130.74|2
1654636000000|2022-06-07 21:06:40|132.07|130.77|132.06|130.76|132.07|130.77|132.06|130.76|2
1654636030000|2022-06-07 21:07:10|132.05|130.75|132.06|130.76|132.06|130.76|132.05|130.75|2
1654636040000|2022-06-07 21:07:20|132.05|130.75|132.12|130.82|132.12|130.82|132.04|130.74|5
1654636070000|2022-06-07 21:07:50|132.13|130.83|132.08|130.78|132.13|130.83|132.07|130.77|5
1654636080000|2022-06-07 21:08:00|132.09|130.79|132.09|130.79|132.09|130.79|132.09|130.79|1
1654636090000|2022-06-07 21:08:10|132.1|130.8|132.11|130.81|132.11|130.81|132.1|130.8|2
1654636100000|2022-06-07 21:08:20|132.1|130.8|132.15|130.85|132.17|130.87|132.1|130.8|9
1654636110000|2022-06-07 21:08:30|132.16|130.86|132.18|130.88|132.26|130.96|132.16|130.86|5
1654636120000|2022-06-07 21:08:40|132.19|130.89|132.19|130.89|132.19|130.89|132.18|130.88|3
1654636140000|2022-06-07 21:09:00|132.18|130.88|132.25|130.95|132.26|130.96|132.18|130.88|7
1654636150000|2022-06-07 21:09:10|132.26|130.96|132.25|130.95|132.26|130.96|132.24|130.94|5
1654636160000|2022-06-07 21:09:20|132.26|130.96|132.21|130.91|132.26|130.96|132.21|130.91|4
1654636170000|2022-06-07 21:09:30|132.22|130.92|132.22|130.92|132.22|130.92|132.22|130.92|1
1654636180000|2022-06-07 21:09:40|132.21|130.91|132.21|130.91|132.21|130.91|132.21|130.91|1
1654636200000|2022-06-07 21:10:00|132.24|130.94|132.31|131.01|132.31|131.01|132.24|130.94|6
1654636210000|2022-06-07 21:10:10|132.29|130.99|132.34|131.04|132.34|131.04|132.29|130.99|4
1654636220000|2022-06-07 21:10:20|132.35|131.05|132.34|131.04|132.35|131.05|132.33|131.03|3
1654636230000|2022-06-07 21:10:30|132.35|131.05|132.32|131.02|132.35|131.05|132.32|131.02|2
1654636240000|2022-06-07 21:10:40|132.33|131.03|132.35|131.05|132.35|131.05|132.32|131.02|3
1654636250000|2022-06-07 21:10:50|132.39|131.09|132.45|131.15|132.46|131.16|132.39|131.09|7
1654636260000|2022-06-07 21:11:00|132.46|131.16|132.46|131.16|132.46|131.16|132.46|131.16|1
1654636270000|2022-06-07 21:11:10|132.45|131.15|132.45|131.15|132.45|131.15|132.45|131.15|1
1654636300000|2022-06-07 21:11:40|132.46|131.16|132.47|131.17|132.48|131.18|132.45|131.15|4
1654636310000|2022-06-07 21:11:50|132.46|131.16|132.45|131.15|132.46|131.16|132.44|131.14|4
1654636320000|2022-06-07 21:12:00|132.44|131.14|132.45|131.15|132.46|131.16|132.44|131.14|4
1654636330000|2022-06-07 21:12:10|132.44|131.14|132.44|131.14|132.44|131.14|132.44|131.14|1
1654636340000|2022-06-07 21:12:20|132.43|131.13|132.43|131.13|132.43|131.13|132.43|131.13|1
1654636360000|2022-06-07 21:12:40|132.41|131.11|132.24|130.94|132.41|131.11|132.24|130.94|12
1654636370000|2022-06-07 21:12:50|132.23|130.93|132.21|130.91|132.23|130.93|132.19|130.89|7
1654636380000|2022-06-07 21:13:00|132.2|130.9|132.22|130.92|132.23|130.93|132.2|130.9|6
1654636390000|2022-06-07 21:13:10|132.21|130.91|132.22|130.92|132.22|130.92|132.21|130.91|4
1654636400000|2022-06-07 21:13:20|132.23|130.93|132.23|130.93|132.23|130.93|132.23|130.93|1
1654636430000|2022-06-07 21:13:50|132.22|130.92|132.21|130.91|132.22|130.92|132.21|130.91|2
1654636460000|2022-06-07 21:14:20|132.19|130.89|132.12|130.82|132.19|130.89|132.12|130.82|4
1654636470000|2022-06-07 21:14:30|132.11|130.81|132.11|130.81|132.12|130.82|132.11|130.81|3
1654636480000|2022-06-07 21:14:40|132.12|130.82|132.12|130.82|132.12|130.82|132.11|130.81|3
1654636490000|2022-06-07 21:14:50|132.11|130.81|132.1|130.8|132.12|130.82|132.1|130.8|8
1654636500000|2022-06-07 21:15:00|132.09|130.79|132.09|130.79|132.09|130.79|132.09|130.79|1
1654636530000|2022-06-07 21:15:30|132.1|130.8|132.1|130.8|132.1|130.8|132.1|130.8|1
1654636540000|2022-06-07 21:15:40|132.12|130.82|132.16|130.86|132.16|130.86|132.12|130.82|2
1654636580000|2022-06-07 21:16:20|132.15|130.85|132.14|130.84|132.15|130.85|132.14|130.84|2
1654636590000|2022-06-07 21:16:30|132.15|130.85|132.15|130.85|132.15|130.85|132.15|130.85|1
1654636600000|2022-06-07 21:16:40|132.14|130.84|132.14|130.84|132.14|130.84|132.14|130.84|1
1654636620000|2022-06-07 21:17:00|132.15|130.85|132.16|130.86|132.16|130.86|132.15|130.85|2
1654636630000|2022-06-07 21:17:10|132.17|130.87|132.17|130.87|132.19|130.89|132.17|130.87|3
1654636640000|2022-06-07 21:17:20|132.16|130.86|132.17|130.87|132.19|130.89|132.16|130.86|3
1654636650000|2022-06-07 21:17:30|132.16|130.86|132.17|130.87|132.2|130.9|132.16|130.86|3
1654636660000|2022-06-07 21:17:40|132.16|130.86|132.17|130.87|132.19|130.89|132.16|130.86|10
1654636670000|2022-06-07 21:17:50|132.16|130.86|132.16|130.86|132.17|130.87|132.16|130.86|3
1654636680000|2022-06-07 21:18:00|132.15|130.85|132.16|130.86|132.16|130.86|132.14|130.84|5
1654636690000|2022-06-07 21:18:10|132.14|130.84|132.14|130.84|132.14|130.84|132.14|130.84|1
1654636700000|2022-06-07 21:18:20|132.15|130.85|132.15|130.85|132.15|130.85|132.15|130.85|1
1654636710000|2022-06-07 21:18:30|132.16|130.86|132.16|130.86|132.16|130.86|132.16|130.86|1
1654636760000|2022-06-07 21:19:20|132.13|130.83|132.18|130.88|132.18|130.88|132.13|130.83|2
1654636770000|2022-06-07 21:19:30|132.23|130.93|132.23|130.93|132.23|130.93|132.23|130.93|1
1654636790000|2022-06-07 21:19:50|132.22|130.92|132.15|130.85|132.22|130.92|132.15|130.85|4
1654636800000|2022-06-07 21:20:00|132.14|130.84|132.15|130.85|132.15|130.85|132.14|130.84|2
1654636810000|2022-06-07 21:20:10|132.16|130.86|132.14|130.84|132.16|130.86|132.14|130.84|7
1654636820000|2022-06-07 21:20:20|132.16|130.86|132.14|130.84|132.16|130.86|132.14|130.84|2
1654636830000|2022-06-07 21:20:30|132.16|130.86|132.16|130.86|132.16|130.86|132.14|130.84|4
1654636840000|2022-06-07 21:20:40|132.14|130.84|132.14|130.84|132.16|130.86|132.14|130.84|3
1654636850000|2022-06-07 21:20:50|132.13|130.83|132.09|130.79|132.13|130.83|132.09|130.79|2
1654636860000|2022-06-07 21:21:00|132.13|130.83|132.13|130.83|132.13|130.83|132.13|130.83|1
1654636870000|2022-06-07 21:21:10|132.15|130.85|132.18|130.88|132.18|130.88|132.14|130.84|3
1654636880000|2022-06-07 21:21:20|132.2|130.9|132.2|130.9|132.2|130.9|132.2|130.9|1
1654636900000|2022-06-07 21:21:40|132.23|130.93|132.23|130.93|132.23|130.93|132.23|130.93|1
1654636910000|2022-06-07 21:21:50|132.22|130.92|132.22|130.92|132.22|130.92|132.22|130.92|1
1654636940000|2022-06-07 21:22:20|132.2|130.9|132.12|130.82|132.2|130.9|132.12|130.82|7
1654636960000|2022-06-07 21:22:40|132.11|130.81|132.11|130.81|132.11|130.81|132.11|130.81|1
1654636970000|2022-06-07 21:22:50|132.12|130.82|132.12|130.82|132.12|130.82|132.12|130.82|1
1654637050000|2022-06-07 21:24:10|132.11|130.81|132.14|130.84|132.14|130.84|132.11|130.81|3
1654637090000|2022-06-07 21:24:50|132.12|130.82|132.11|130.81|132.12|130.82|132.11|130.81|2
1654637110000|2022-06-07 21:25:10|132.12|130.82|132.11|130.81|132.12|130.82|132.11|130.81|2
1654637170000|2022-06-07 21:26:10|132.12|130.82|132.12|130.82|132.12|130.82|132.12|130.82|1
1654637210000|2022-06-07 21:26:50|132.11|130.81|132.05|130.75|132.12|130.82|132.05|130.75|6
1654637220000|2022-06-07 21:27:00|132.04|130.74|132.05|130.75|132.05|130.75|132.04|130.74|4
1654637230000|2022-06-07 21:27:10|132.04|130.74|131.94|130.64|132.04|130.74|131.94|130.64|7
1654637240000|2022-06-07 21:27:20|131.93|130.63|131.91|130.61|131.93|130.63|131.91|130.61|3
1654637250000|2022-06-07 21:27:30|131.9|130.6|131.82|130.52|131.9|130.6|131.82|130.52|11
1654637260000|2022-06-07 21:27:40|131.81|130.51|131.75|130.45|131.81|130.51|131.74|130.44|6
1654637270000|2022-06-07 21:27:50|131.76|130.46|131.75|130.45|131.76|130.46|131.71|130.41|9
1654637280000|2022-06-07 21:28:00|131.78|130.48|131.73|130.43|131.78|130.48|131.73|130.43|4
1654637290000|2022-06-07 21:28:10|131.72|130.42|131.64|130.34|131.74|130.44|131.64|130.34|8
1654637300000|2022-06-07 21:28:20|131.65|130.35|131.53|130.23|131.65|130.35|131.52|130.22|9
1654637310000|2022-06-07 21:28:30|131.52|130.22|131.51|130.21|131.52|130.22|131.5|130.2|6
1654637320000|2022-06-07 21:28:40|131.5|130.2|131.51|130.21|131.51|130.21|131.5|130.2|2
1654637330000|2022-06-07 21:28:50|131.52|130.22|131.49|130.19|131.52|130.22|131.49|130.19|4
1654637340000|2022-06-07 21:29:00|131.5|130.2|131.47|130.17|131.5|130.2|131.47|130.17|5
1654637350000|2022-06-07 21:29:10|131.46|130.16|131.44|130.14|131.46|130.16|131.42|130.12|5
1654637380000|2022-06-07 21:29:40|131.43|130.13|131.43|130.13|131.43|130.13|131.43|130.13|1
1654637390000|2022-06-07 21:29:50|131.42|130.12|131.35|130.05|131.42|130.12|131.35|130.05|8
1654637400000|2022-06-07 21:30:00|131.34|130.04|131.13|129.83|131.35|130.05|131.13|129.83|6
1654637410000|2022-06-07 21:30:10|131.11|129.81|131.09|129.79|131.11|129.81|131.05|129.75|10
1654637420000|2022-06-07 21:30:20|131.08|129.78|131.15|129.85|131.17|129.87|131.08|129.78|7
1654637430000|2022-06-07 21:30:30|131.11|129.81|131.09|129.79|131.11|129.81|131.08|129.78|5
1654637440000|2022-06-07 21:30:40|131.08|129.78|131.08|129.78|131.08|129.78|131.08|129.78|1
1654637460000|2022-06-07 21:31:00|131.1|129.8|131.15|129.85|131.15|129.85|131.07|129.77|7
1654637480000|2022-06-07 21:31:20|131.12|129.82|131.15|129.85|131.15|129.85|131.12|129.82|5
1654637490000|2022-06-07 21:31:30|131.16|129.86|131.16|129.86|131.16|129.86|131.15|129.85|3
1654637500000|2022-06-07 21:31:40|131.15|129.85|131.15|129.85|131.15|129.85|131.15|129.85|1
1654637510000|2022-06-07 21:31:50|131.17|129.87|131.2|129.9|131.2|129.9|131.17|129.87|3
1654637600000|2022-06-07 21:33:20|131.21|129.91|131.24|129.94|131.24|129.94|131.21|129.91|4
1654637670000|2022-06-07 21:34:30|131.26|129.96|131.26|129.96|131.26|129.96|131.26|129.96|1
1654637690000|2022-06-07 21:34:50|131.22|129.92|131.22|129.92|131.22|129.92|131.22|129.92|1
1654637700000|2022-06-07 21:35:00|131.24|129.94|131.24|129.94|131.24|129.94|131.24|129.94|1
1654637710000|2022-06-07 21:35:10|131.25|129.95|131.25|129.95|131.25|129.95|131.25|129.95|1
1654637720000|2022-06-07 21:35:20|131.2|129.9|131.21|129.91|131.21|129.91|131.2|129.9|4
1654637780000|2022-06-07 21:36:20|131.27|129.97|131.27|129.97|131.27|129.97|131.27|129.97|1
1654637800000|2022-06-07 21:36:40|131.39|130.09|131.46|130.16|131.46|130.16|131.39|130.09|2
1654637840000|2022-06-07 21:37:20|131.47|130.17|131.47|130.17|131.47|130.17|131.47|130.17|1
1654637850000|2022-06-07 21:37:30|131.42|130.12|131.48|130.18|131.49|130.19|131.42|130.12|5
1654637870000|2022-06-07 21:37:50|131.5|130.2|131.49|130.19|131.5|130.2|131.49|130.19|2
1654637880000|2022-06-07 21:38:00|131.5|130.2|131.5|130.2|131.5|130.2|131.5|130.2|1
1654637890000|2022-06-07 21:38:10|131.51|130.21|131.5|130.2|131.51|130.21|131.5|130.2|2
1654637900000|2022-06-07 21:38:20|131.49|130.19|131.54|130.24|131.54|130.24|131.48|130.18|3
1654637930000|2022-06-07 21:38:50|131.55|130.25|131.55|130.25|131.56|130.26|131.55|130.25|3
1654637940000|2022-06-07 21:39:00|131.56|130.26|131.55|130.25|131.56|130.26|131.55|130.25|2
1654637950000|2022-06-07 21:39:10|131.54|130.24|131.54|130.24|131.54|130.24|131.54|130.24|1
1654637960000|2022-06-07 21:39:20|131.53|130.23|131.52|130.22|131.53|130.23|131.52|130.22|2
1654637970000|2022-06-07 21:39:30|131.51|130.21|131.51|130.21|131.51|130.21|131.51|130.21|1
1654638000000|2022-06-07 21:40:00|131.54|130.24|131.52|130.22|131.54|130.24|131.52|130.22|3
1654638020000|2022-06-07 21:40:20|131.51|130.21|131.51|130.21|131.51|130.21|131.51|130.21|1
1654638070000|2022-06-07 21:41:10|131.53|130.23|131.51|130.21|131.53|130.23|131.51|130.21|2
1654638100000|2022-06-07 21:41:40|131.52|130.22|131.57|130.27|131.57|130.27|131.52|130.22|2
1654638110000|2022-06-07 21:41:50|131.58|130.28|131.58|130.28|131.58|130.28|131.58|130.28|1
1654638140000|2022-06-07 21:42:20|131.59|130.29|131.58|130.28|131.59|130.29|131.58|130.28|2
1654638180000|2022-06-07 21:43:00|131.6|130.3|131.6|130.3|131.6|130.3|131.6|130.3|1
1654638190000|2022-06-07 21:43:10|131.61|130.31|131.63|130.33|131.63|130.33|131.6|130.3|5
1654638210000|2022-06-07 21:43:30|131.61|130.31|131.61|130.31|131.64|130.34|131.58|130.28|7
1654638220000|2022-06-07 21:43:40|131.62|130.32|131.6|130.3|131.62|130.32|131.6|130.3|3
1654638240000|2022-06-07 21:44:00|131.61|130.31|131.61|130.31|131.61|130.31|131.61|130.31|1
1654638270000|2022-06-07 21:44:30|131.6|130.3|131.56|130.26|131.6|130.3|131.56|130.26|3
1654638280000|2022-06-07 21:44:40|131.57|130.27|131.56|130.26|131.57|130.27|131.56|130.26|2
1654638290000|2022-06-07 21:44:50|131.57|130.27|131.64|130.34|131.64|130.34|131.57|130.27|4
1654638300000|2022-06-07 21:45:00|131.65|130.35|131.65|130.35|131.65|130.35|131.65|130.35|1
1654638310000|2022-06-07 21:45:10|131.64|130.34|131.62|130.32|131.64|130.34|131.62|130.32|2
1654638320000|2022-06-07 21:45:20|131.64|130.34|131.55|130.25|131.64|130.34|131.55|130.25|9
1654638340000|2022-06-07 21:45:40|131.52|130.22|131.51|130.21|131.52|130.22|131.51|130.21|2
1654638350000|2022-06-07 21:45:50|131.49|130.19|131.53|130.23|131.54|130.24|131.49|130.19|4
1654638360000|2022-06-07 21:46:00|131.54|130.24|131.54|130.24|131.56|130.26|131.54|130.24|5
1654638400000|2022-06-07 21:46:40|131.53|130.23|131.51|130.21|131.53|130.23|131.51|130.21|2
1654638410000|2022-06-07 21:46:50|131.52|130.22|131.52|130.22|131.52|130.22|131.52|130.22|1
1654638470000|2022-06-07 21:47:50|131.51|130.21|131.52|130.22|131.52|130.22|131.51|130.21|2
1654638480000|2022-06-07 21:48:00|131.51|130.21|131.48|130.18|131.51|130.21|131.48|130.18|2
1654638490000|2022-06-07 21:48:10|131.47|130.17|131.46|130.16|131.47|130.17|131.46|130.16|2
1654638550000|2022-06-07 21:49:10|131.45|130.15|131.45|130.15|131.46|130.16|131.45|130.15|3
1654638560000|2022-06-07 21:49:20|131.44|130.14|131.45|130.15|131.45|130.15|131.44|130.14|2
1654638570000|2022-06-07 21:49:30|131.44|130.14|131.44|130.14|131.44|130.14|131.44|130.14|1
1654638580000|2022-06-07 21:49:40|131.45|130.15|131.45|130.15|131.45|130.15|131.45|130.15|1
1654638600000|2022-06-07 21:50:00|131.44|130.14|131.43|130.13|131.44|130.14|131.43|130.13|2
1654638620000|2022-06-07 21:50:20|131.44|130.14|131.43|130.13|131.44|130.14|131.38|130.08|4
1654638630000|2022-06-07 21:50:30|131.44|130.14|131.44|130.14|131.44|130.14|131.44|130.14|1
1654638660000|2022-06-07 21:51:00|131.46|130.16|131.46|130.16|131.48|130.18|131.46|130.16|3
1654638670000|2022-06-07 21:51:10|131.47|130.17|131.52|130.22|131.52|130.22|131.47|130.17|4
1654638680000|2022-06-07 21:51:20|131.53|130.23|131.62|130.32|131.62|130.32|131.53|130.23|10
1654638690000|2022-06-07 21:51:30|131.63|130.33|131.63|130.33|131.63|130.33|131.63|130.33|1
1654638710000|2022-06-07 21:51:50|131.64|130.34|131.63|130.33|131.64|130.34|131.63|130.33|4
1654638720000|2022-06-07 21:52:00|131.65|130.35|131.65|130.35|131.65|130.35|131.65|130.35|1
1654638730000|2022-06-07 21:52:10|131.7|130.4|131.8|130.5|131.8|130.5|131.7|130.4|4
1654638740000|2022-06-07 21:52:20|131.79|130.49|131.8|130.5|131.82|130.52|131.79|130.49|3
1654638750000|2022-06-07 21:52:30|131.82|130.52|131.8|130.5|131.82|130.52|131.8|130.5|2
1654638760000|2022-06-07 21:52:40|131.81|130.51|131.84|130.54|131.85|130.55|131.81|130.51|3
1654638780000|2022-06-07 21:53:00|131.85|130.55|131.85|130.55|131.86|130.56|131.84|130.54|6
1654638790000|2022-06-07 21:53:10|131.88|130.58|131.91|130.61|131.91|130.61|131.88|130.58|2
1654638800000|2022-06-07 21:53:20|131.88|130.58|131.91|130.61|131.91|130.61|131.88|130.58|2
1654638820000|2022-06-07 21:53:40|131.93|130.63|131.94|130.64|131.95|130.65|131.92|130.62|5
1654638830000|2022-06-07 21:53:50|131.96|130.66|131.96|130.66|131.96|130.66|131.96|130.66|1
1654638840000|2022-06-07 21:54:00|131.93|130.63|131.95|130.65|131.95|130.65|131.93|130.63|2
1654638870000|2022-06-07 21:54:30|131.97|130.67|132|130.7|132|130.7|131.97|130.67|4
1654638890000|2022-06-07 21:54:50|132.01|130.71|132.02|130.72|132.02|130.72|132.01|130.71|2
1654638900000|2022-06-07 21:55:00|132.01|130.71|132.02|130.72|132.02|130.72|132.01|130.71|2
1654638910000|2022-06-07 21:55:10|132.04|130.74|132.04|130.74|132.04|130.74|132.04|130.74|1
1654638930000|2022-06-07 21:55:30|131.99|130.69|131.88|130.58|131.99|130.69|131.88|130.58|5
1654638940000|2022-06-07 21:55:40|131.9|130.6|131.92|130.62|131.92|130.62|131.88|130.58|6
1654638950000|2022-06-07 21:55:50|131.91|130.61|131.94|130.64|131.95|130.65|131.91|130.61|3
1654638960000|2022-06-07 21:56:00|131.95|130.65|131.92|130.62|131.95|130.65|131.91|130.61|8
1654638970000|2022-06-07 21:56:10|131.91|130.61|131.94|130.64|131.96|130.66|131.9|130.6|9
1654639000000|2022-06-07 21:56:40|131.93|130.63|132.02|130.72|132.05|130.75|131.93|130.63|11
1654639010000|2022-06-07 21:56:50|132.01|130.71|132.01|130.71|132.02|130.72|132.01|130.71|7
1654639020000|2022-06-07 21:57:00|132.02|130.72|132.02|130.72|132.02|130.72|132|130.7|6
1654639030000|2022-06-07 21:57:10|132|130.7|131.94|130.64|132|130.7|131.94|130.64|5
1654639040000|2022-06-07 21:57:20|131.93|130.63|131.93|130.63|131.93|130.63|131.93|130.63|1
1654639050000|2022-06-07 21:57:30|131.94|130.64|131.94|130.64|131.94|130.64|131.94|130.64|1
1654639060000|2022-06-07 21:57:40|131.93|130.63|131.93|130.63|131.93|130.63|131.93|130.63|1
1654639070000|2022-06-07 21:57:50|131.9|130.6|131.83|130.53|131.9|130.6|131.83|130.53|8
1654639080000|2022-06-07 21:58:00|131.81|130.51|131.81|130.51|131.81|130.51|131.81|130.51|1
1654639090000|2022-06-07 21:58:10|131.8|130.5|131.8|130.5|131.8|130.5|131.8|130.5|1
1654639100000|2022-06-07 21:58:20|131.81|130.51|131.81|130.51|131.81|130.51|131.81|130.51|1
1654639110000|2022-06-07 21:58:30|131.8|130.5|131.54|130.24|131.8|130.5|131.54|130.24|13
1654639120000|2022-06-07 21:58:40|131.53|130.23|131.53|130.23|131.53|130.23|131.53|130.23|1
1654639130000|2022-06-07 21:58:50|131.52|130.22|131.53|130.23|131.54|130.24|131.52|130.22|3
1654639140000|2022-06-07 21:59:00|131.51|130.21|131.45|130.15|131.51|130.21|131.45|130.15|5
1654639160000|2022-06-07 21:59:20|131.44|130.14|131.44|130.14|131.44|130.14|131.44|130.14|1
1654639180000|2022-06-07 21:59:40|131.43|130.13|131.35|130.05|131.43|130.13|131.35|130.05|5
1654639190000|2022-06-07 21:59:50|131.34|130.04|131.35|130.05|131.35|130.05|131.34|130.04|2
1654639200000|2022-06-07 22:00:00|131.34|130.04|131.37|130.07|131.37|130.07|131.34|130.04|3
1654639210000|2022-06-07 22:00:10|131.36|130.06|131.36|130.06|131.37|130.07|131.36|130.06|3
1654639220000|2022-06-07 22:00:20|131.37|130.07|131.37|130.07|131.37|130.07|131.36|130.06|3
1654639230000|2022-06-07 22:00:30|131.43|130.13|131.42|130.12|131.43|130.13|131.42|130.12|2
1654639240000|2022-06-07 22:00:40|131.47|130.17|131.49|130.19|131.49|130.19|131.47|130.17|3
1654639260000|2022-06-07 22:01:00|131.48|130.18|131.47|130.17|131.48|130.18|131.45|130.15|6
1654639270000|2022-06-07 22:01:10|131.46|130.16|131.52|130.22|131.52|130.22|131.45|130.15|6
1654639280000|2022-06-07 22:01:20|131.53|130.23|131.58|130.28|131.58|130.28|131.53|130.23|2
1654639290000|2022-06-07 22:01:30|131.6|130.3|131.78|130.48|131.8|130.5|131.59|130.29|8
1654639300000|2022-06-07 22:01:40|131.79|130.49|132.08|130.78|132.08|130.78|131.79|130.49|8
1654639310000|2022-06-07 22:01:50|132.13|130.83|132.03|130.73|132.13|130.83|132.03|130.73|5
1654639320000|2022-06-07 22:02:00|132.04|130.74|132.02|130.72|132.04|130.74|132.01|130.71|5
1654639330000|2022-06-07 22:02:10|132.03|130.73|132.05|130.75|132.05|130.75|132.03|130.73|2
1654639340000|2022-06-07 22:02:20|132.07|130.77|132.07|130.77|132.07|130.77|132.07|130.77|1
1654639360000|2022-06-07 22:02:40|132.05|130.75|132.07|130.77|132.07|130.77|132.05|130.75|5
1654639370000|2022-06-07 22:02:50|132.09|130.79|132.09|130.79|132.09|130.79|132.09|130.79|1
1654639390000|2022-06-07 22:03:10|132.07|130.77|132.03|130.73|132.07|130.77|132.03|130.73|5
1654639410000|2022-06-07 22:03:30|132.04|130.74|132.03|130.73|132.04|130.74|132.03|130.73|2
1654639420000|2022-06-07 22:03:40|132.05|130.75|132.15|130.85|132.15|130.85|132.05|130.75|4
1654639430000|2022-06-07 22:03:50|132.16|130.86|132.19|130.89|132.19|130.89|132.16|130.86|2
1654639440000|2022-06-07 22:04:00|132.16|130.86|132.14|130.84|132.16|130.86|132.14|130.84|3
1654639450000|2022-06-07 22:04:10|132.16|130.86|132.11|130.81|132.16|130.86|132.08|130.78|5
1654639470000|2022-06-07 22:04:30|132.12|130.82|132.16|130.86|132.16|130.86|132.12|130.82|3
1654639480000|2022-06-07 22:04:40|132.19|130.89|132.21|130.91|132.21|130.91|132.19|130.89|2
1654639490000|2022-06-07 22:04:50|132.24|130.94|132.26|130.96|132.29|130.99|132.24|130.94|5
1654639510000|2022-06-07 22:05:10|132.25|130.95|132.24|130.94|132.25|130.95|132.24|130.94|2
1654639530000|2022-06-07 22:05:30|132.23|130.93|132.18|130.88|132.23|130.93|132.16|130.86|13
1654639540000|2022-06-07 22:05:40|132.17|130.87|132.06|130.76|132.18|130.88|132.06|130.76|11
1654639550000|2022-06-07 22:05:50|132.08|130.78|132.06|130.76|132.08|130.78|132.06|130.76|3
1654639560000|2022-06-07 22:06:00|132.07|130.77|132.05|130.75|132.07|130.77|132.05|130.75|3
1654639580000|2022-06-07 22:06:20|132.07|130.77|132.05|130.75|132.07|130.77|132.01|130.71|3
1654639610000|2022-06-07 22:06:50|132.06|130.76|131.96|130.66|132.07|130.77|131.96|130.66|9
1654639620000|2022-06-07 22:07:00|131.97|130.67|132.01|130.71|132.02|130.72|131.96|130.66|7
1654639640000|2022-06-07 22:07:20|132|130.7|132|130.7|132|130.7|132|130.7|1
1654639650000|2022-06-07 22:07:30|132.02|130.72|131.96|130.66|132.02|130.72|131.96|130.66|3
1654639660000|2022-06-07 22:07:40|131.95|130.65|131.94|130.64|131.97|130.67|131.94|130.64|7
1654639690000|2022-06-07 22:08:10|131.93|130.63|131.93|130.63|131.93|130.63|131.93|130.63|1
1654639700000|2022-06-07 22:08:20|131.92|130.62|131.85|130.55|131.92|130.62|131.84|130.54|8
1654639710000|2022-06-07 22:08:30|131.84|130.54|131.76|130.46|131.84|130.54|131.76|130.46|4
1654639720000|2022-06-07 22:08:40|131.78|130.48|131.76|130.46|131.79|130.49|131.76|130.46|5
1654639730000|2022-06-07 22:08:50|131.75|130.45|131.84|130.54|131.84|130.54|131.75|130.45|7
1654639740000|2022-06-07 22:09:00|131.85|130.55|131.84|130.54|131.85|130.55|131.84|130.54|2
1654639750000|2022-06-07 22:09:10|131.85|130.55|131.97|130.67|131.97|130.67|131.85|130.55|4
1654639760000|2022-06-07 22:09:20|132.01|130.71|132.04|130.74|132.04|130.74|132.01|130.71|3
1654639840000|2022-06-07 22:10:40|132.05|130.75|132.1|130.8|132.1|130.8|132.05|130.75|4
1654639850000|2022-06-07 22:10:50|132.15|130.85|132.13|130.83|132.15|130.85|132.13|130.83|2
1654639860000|2022-06-07 22:11:00|132.15|130.85|132.15|130.85|132.15|130.85|132.15|130.85|1
1654639870000|2022-06-07 22:11:10|132.14|130.84|132.14|130.84|132.14|130.84|132.14|130.84|1
1654639880000|2022-06-07 22:11:20|132.15|130.85|132.16|130.86|132.16|130.86|132.15|130.85|2
1654639900000|2022-06-07 22:11:40|132.15|130.85|132.14|130.84|132.17|130.87|132.14|130.84|7
1654639910000|2022-06-07 22:11:50|132.13|130.83|132.13|130.83|132.13|130.83|132.13|130.83|1
1654639930000|2022-06-07 22:12:10|132.14|130.84|132.12|130.82|132.14|130.84|132.12|130.82|3
1654639950000|2022-06-07 22:12:30|132.08|130.78|132.04|130.74|132.08|130.78|132.04|130.74|4
1654639960000|2022-06-07 22:12:40|132.05|130.75|132.04|130.74|132.05|130.75|132.04|130.74|2
1654639970000|2022-06-07 22:12:50|132.03|130.73|132.04|130.74|132.04|130.74|132.03|130.73|4
1654640000000|2022-06-07 22:13:20|132.03|130.73|132.03|130.73|132.03|130.73|132.03|130.73|1
1654640020000|2022-06-07 22:13:40|132.02|130.72|132.03|130.73|132.03|130.73|132.02|130.72|2
1654640080000|2022-06-07 22:14:40|132.04|130.74|132.04|130.74|132.04|130.74|132.04|130.74|1
1654640090000|2022-06-07 22:14:50|132.03|130.73|131.96|130.66|132.04|130.74|131.96|130.66|7
1654640100000|2022-06-07 22:15:00|131.95|130.65|131.98|130.68|131.98|130.68|131.95|130.65|3
1654640110000|2022-06-07 22:15:10|132|130.7|132|130.7|132|130.7|132|130.7|1
1654640140000|2022-06-07 22:15:40|131.99|130.69|131.99|130.69|131.99|130.69|131.99|130.69|1
1654640160000|2022-06-07 22:16:00|132|130.7|132|130.7|132|130.7|132|130.7|1
1654640180000|2022-06-07 22:16:20|132.05|130.75|132.06|130.76|132.09|130.79|132.05|130.75|7
1654640190000|2022-06-07 22:16:30|132.05|130.75|132.05|130.75|132.05|130.75|132.05|130.75|1
1654640200000|2022-06-07 22:16:40|132|130.7|132|130.7|132|130.7|132|130.7|1
1654640210000|2022-06-07 22:16:50|132.05|130.75|132.05|130.75|132.05|130.75|132.05|130.75|1
1654640220000|2022-06-07 22:17:00|132.04|130.74|131.96|130.66|132.04|130.74|131.96|130.66|6
1654640230000|2022-06-07 22:17:10|131.95|130.65|131.95|130.65|131.95|130.65|131.95|130.65|1
1654640240000|2022-06-07 22:17:20|131.96|130.66|131.96|130.66|131.96|130.66|131.96|130.66|1
1654640250000|2022-06-07 22:17:30|131.95|130.65|131.88|130.58|131.95|130.65|131.86|130.56|9
1654640260000|2022-06-07 22:17:40|131.91|130.61|131.94|130.64|131.94|130.64|131.91|130.61|3
1654640270000|2022-06-07 22:17:50|131.93|130.63|131.86|130.56|131.93|130.63|131.86|130.56|3
1654640280000|2022-06-07 22:18:00|131.87|130.57|131.85|130.55|131.87|130.57|131.85|130.55|3
1654640290000|2022-06-07 22:18:10|131.84|130.54|131.84|130.54|131.84|130.54|131.84|130.54|1
1654640300000|2022-06-07 22:18:20|131.83|130.53|131.84|130.54|131.84|130.54|131.83|130.53|2
1654640320000|2022-06-07 22:18:40|131.82|130.52|131.76|130.46|131.82|130.52|131.76|130.46|3
1654640330000|2022-06-07 22:18:50|131.77|130.47|131.75|130.45|131.77|130.47|131.75|130.45|3
1654640340000|2022-06-07 22:19:00|131.76|130.46|131.75|130.45|131.78|130.48|131.75|130.45|3
1654640350000|2022-06-07 22:19:10|131.77|130.47|131.75|130.45|131.78|130.48|131.75|130.45|3
1654640360000|2022-06-07 22:19:20|131.76|130.46|131.75|130.45|131.76|130.46|131.75|130.45|4
1654640370000|2022-06-07 22:19:30|131.76|130.46|131.75|130.45|131.76|130.46|131.75|130.45|10
1654640380000|2022-06-07 22:19:40|131.76|130.46|131.75|130.45|131.76|130.46|131.75|130.45|4
1654640390000|2022-06-07 22:19:50|131.74|130.44|131.55|130.25|131.74|130.44|131.54|130.24|10
1654640430000|2022-06-07 22:20:30|131.51|130.21|131.46|130.16|131.51|130.21|131.46|130.16|5
1654640440000|2022-06-07 22:20:40|131.43|130.13|131.34|130.04|131.43|130.13|131.34|130.04|7
1654640450000|2022-06-07 22:20:50|131.33|130.03|131.27|129.97|131.33|130.03|131.27|129.97|3
1654640460000|2022-06-07 22:21:00|131.26|129.96|131.25|129.95|131.26|129.96|131.25|129.95|2
1654640480000|2022-06-07 22:21:20|131.26|129.96|131.37|130.07|131.38|130.08|131.26|129.96|6
1654640490000|2022-06-07 22:21:30|131.36|130.06|131.34|130.04|131.36|130.06|131.34|130.04|3
1654640530000|2022-06-07 22:22:10|131.36|130.06|131.39|130.09|131.39|130.09|131.36|130.06|3
1654640540000|2022-06-07 22:22:20|131.4|130.1|131.4|130.1|131.4|130.1|131.4|130.1|1
1654640560000|2022-06-07 22:22:40|131.39|130.09|131.35|130.05|131.39|130.09|131.35|130.05|3
1654640570000|2022-06-07 22:22:50|131.38|130.08|131.35|130.05|131.4|130.1|131.35|130.05|5
1654640580000|2022-06-07 22:23:00|131.37|130.07|131.34|130.04|131.37|130.07|131.34|130.04|3
1654640590000|2022-06-07 22:23:10|131.35|130.05|131.34|130.04|131.35|130.05|131.34|130.04|2
1654640600000|2022-06-07 22:23:20|131.35|130.05|131.34|130.04|131.35|130.05|131.34|130.04|2
1654640620000|2022-06-07 22:23:40|131.33|130.03|131.33|130.03|131.33|130.03|131.33|130.03|1
1654640630000|2022-06-07 22:23:50|131.3|130|131.31|130.01|131.31|130.01|131.26|129.96|9
1654640660000|2022-06-07 22:24:20|131.3|130|131.25|129.95|131.3|130|131.25|129.95|8
1654640670000|2022-06-07 22:24:30|131.24|129.94|131.25|129.95|131.25|129.95|131.24|129.94|2
1654640680000|2022-06-07 22:24:40|131.24|129.94|131.18|129.88|131.24|129.94|131.18|129.88|2
1654640690000|2022-06-07 22:24:50|131.17|129.87|131.18|129.88|131.19|129.89|131.17|129.87|5
1654640730000|2022-06-07 22:25:30|131.23|129.93|131.23|129.93|131.23|129.93|131.23|129.93|1
1654640760000|2022-06-07 22:26:00|131.27|129.97|131.29|129.99|131.29|129.99|131.27|129.97|2
1654640770000|2022-06-07 22:26:10|131.31|130.01|131.36|130.06|131.36|130.06|131.31|130.01|3
1654640780000|2022-06-07 22:26:20|131.37|130.07|131.39|130.09|131.39|130.09|131.37|130.07|2
1654640800000|2022-06-07 22:26:40|131.38|130.08|131.36|130.06|131.38|130.08|131.36|130.06|2
1654640830000|2022-06-07 22:27:10|131.35|130.05|131.29|129.99|131.35|130.05|131.29|129.99|5
1654640840000|2022-06-07 22:27:20|131.28|129.98|131.28|129.98|131.28|129.98|131.27|129.97|3
1654640850000|2022-06-07 22:27:30|131.27|129.97|131.27|129.97|131.27|129.97|131.27|129.97|1
1654640870000|2022-06-07 22:27:50|131.26|129.96|131.26|129.96|131.27|129.97|131.26|129.96|3
1654640880000|2022-06-07 22:28:00|131.27|129.97|131.32|130.02|131.32|130.02|131.27|129.97|4
1654640900000|2022-06-07 22:28:20|131.29|129.99|131.26|129.96|131.29|129.99|131.26|129.96|4
1654640910000|2022-06-07 22:28:30|131.27|129.97|131.26|129.96|131.27|129.97|131.26|129.96|2
1654640930000|2022-06-07 22:28:50|131.25|129.95|131.25|129.95|131.25|129.95|131.25|129.95|1
1654640940000|2022-06-07 22:29:00|131.24|129.94|131.2|129.9|131.24|129.94|131.2|129.9|4
1654640950000|2022-06-07 22:29:10|131.18|129.88|131.22|129.92|131.22|129.92|131.18|129.88|2
1654640970000|2022-06-07 22:29:30|131.23|129.93|131.23|129.93|131.23|129.93|131.23|129.93|1
1654640980000|2022-06-07 22:29:40|131.22|129.92|131.16|129.86|131.22|129.92|131.16|129.86|2
1654640990000|2022-06-07 22:29:50|131.18|129.88|131.16|129.86|131.18|129.88|131.16|129.86|2
1654641010000|2022-06-07 22:30:10|131.15|129.85|131.15|129.85|131.15|129.85|131.15|129.85|1
1654641020000|2022-06-07 22:30:20|131.14|129.84|131.11|129.81|131.14|129.84|131.07|129.77|7
1654641030000|2022-06-07 22:30:30|131.1|129.8|131.05|129.75|131.1|129.8|131.05|129.75|5
1654641040000|2022-06-07 22:30:40|131.04|129.74|131.04|129.74|131.04|129.74|131.04|129.74|1
1654641050000|2022-06-07 22:30:50|131.03|129.73|131.04|129.74|131.04|129.74|131.03|129.73|2
1654641060000|2022-06-07 22:31:00|131.02|129.72|131.03|129.73|131.04|129.74|131.02|129.72|4
1654641070000|2022-06-07 22:31:10|131.01|129.71|130.97|129.67|131.01|129.71|130.97|129.67|6
1654641080000|2022-06-07 22:31:20|130.96|129.66|130.84|129.54|130.96|129.66|130.84|129.54|6
1654641090000|2022-06-07 22:31:30|130.83|129.53|130.56|129.26|130.83|129.53|130.56|129.26|11
1654641100000|2022-06-07 22:31:40|130.57|129.27|130.57|129.27|130.58|129.28|130.57|129.27|3
1654641110000|2022-06-07 22:31:50|130.59|129.29|130.57|129.27|130.59|129.29|130.55|129.25|5
1654641120000|2022-06-07 22:32:00|130.6|129.3|130.88|129.58|130.88|129.58|130.6|129.3|10
1654641130000|2022-06-07 22:32:10|130.92|129.62|130.88|129.58|130.92|129.62|130.88|129.58|3
1654641140000|2022-06-07 22:32:20|130.86|129.56|130.86|129.56|130.86|129.56|130.86|129.56|1
1654641160000|2022-06-07 22:32:40|130.87|129.57|130.91|129.61|130.91|129.61|130.87|129.57|2
1654641180000|2022-06-07 22:33:00|130.92|129.62|130.92|129.62|130.92|129.62|130.92|129.62|1
1654641190000|2022-06-07 22:33:10|130.94|129.64|130.95|129.65|130.97|129.67|130.94|129.64|5
1654641210000|2022-06-07 22:33:30|130.96|129.66|130.96|129.66|131.01|129.71|130.96|129.66|8
1654641230000|2022-06-07 22:33:50|130.95|129.65|130.94|129.64|130.95|129.65|130.94|129.64|2
1654641240000|2022-06-07 22:34:00|130.96|129.66|130.88|129.58|130.96|129.66|130.87|129.57|8
1654641250000|2022-06-07 22:34:10|130.87|129.57|130.85|129.55|130.9|129.6|130.85|129.55|5
1654641260000|2022-06-07 22:34:20|130.84|129.54|130.84|129.54|130.84|129.54|130.84|129.54|1
1654641270000|2022-06-07 22:34:30|130.85|129.55|130.84|129.54|130.87|129.57|130.84|129.54|3
1654641280000|2022-06-07 22:34:40|130.83|129.53|130.68|129.38|130.83|129.53|130.68|129.38|7
1654641290000|2022-06-07 22:34:50|130.64|129.34|130.33|129.03|130.64|129.34|130.3|129|14
1654641300000|2022-06-07 22:35:00|130.34|129.04|130.5|129.2|130.51|129.21|130.34|129.04|12
1654641310000|2022-06-07 22:35:10|130.51|129.21|130.49|129.19|130.52|129.22|130.48|129.18|7
1654641320000|2022-06-07 22:35:20|130.5|129.2|130.47|129.17|130.5|129.2|130.47|129.17|3
1654641330000|2022-06-07 22:35:30|130.45|129.15|130.36|129.06|130.45|129.15|130.35|129.05|10
1654641340000|2022-06-07 22:35:40|130.37|129.07|130.39|129.09|130.39|129.09|130.37|129.07|3
1654641350000|2022-06-07 22:35:50|130.36|129.06|130.29|128.99|130.36|129.06|130.26|128.96|8
1654641360000|2022-06-07 22:36:00|130.33|129.03|130.36|129.06|130.36|129.06|130.33|129.03|2
1654641370000|2022-06-07 22:36:10|130.35|129.05|130.36|129.06|130.36|129.06|130.35|129.05|2
1654641380000|2022-06-07 22:36:20|130.38|129.08|130.46|129.16|130.47|129.17|130.38|129.08|5
1654641450000|2022-06-07 22:37:30|130.5|129.2|130.51|129.21|130.51|129.21|130.5|129.2|2
1654641490000|2022-06-07 22:38:10|130.52|129.22|130.56|129.26|130.56|129.26|130.52|129.22|2
1654641500000|2022-06-07 22:38:20|130.61|129.31|130.6|129.3|130.61|129.31|130.6|129.3|2
1654641520000|2022-06-07 22:38:40|130.59|129.29|130.55|129.25|130.59|129.29|130.55|129.25|4
1654641530000|2022-06-07 22:38:50|130.54|129.24|130.54|129.24|130.54|129.24|130.54|129.24|1
1654641550000|2022-06-07 22:39:10|130.53|129.23|130.47|129.17|130.53|129.23|130.47|129.17|2
1654641560000|2022-06-07 22:39:20|130.46|129.16|130.45|129.15|130.5|129.2|130.45|129.15|5
1654641570000|2022-06-07 22:39:30|130.44|129.14|130.44|129.14|130.44|129.14|130.44|129.14|1
1654641580000|2022-06-07 22:39:40|130.38|129.08|130.35|129.05|130.38|129.08|130.35|129.05|3
1654641630000|2022-06-07 22:40:30|130.34|129.04|130.16|128.86|130.36|129.06|130.15|128.85|10
1654641640000|2022-06-07 22:40:40|130.15|128.85|130.13|128.83|130.15|128.85|130.13|128.83|5
1654641650000|2022-06-07 22:40:50|130.12|128.82|130.02|128.72|130.12|128.82|129.97|128.67|10
1654641660000|2022-06-07 22:41:00|130.03|128.73|129.96|128.66|130.03|128.73|129.96|128.66|7
1654641670000|2022-06-07 22:41:10|129.95|128.65|129.76|128.46|129.95|128.65|129.76|128.46|8
1654641680000|2022-06-07 22:41:20|129.75|128.45|129.61|128.31|129.75|128.45|129.6|128.3|7
1654641690000|2022-06-07 22:41:30|129.62|128.32|129.67|128.37|129.67|128.37|129.62|128.32|2
1654641700000|2022-06-07 22:41:40|129.66|128.36|129.66|128.36|129.66|128.36|129.66|128.36|1
1654641710000|2022-06-07 22:41:50|129.65|128.35|129.5|128.2|129.65|128.35|129.5|128.2|10
1654641720000|2022-06-07 22:42:00|129.49|128.19|129.5|128.2|129.5|128.2|129.49|128.19|2
1654641750000|2022-06-07 22:42:30|129.53|128.23|129.61|128.31|129.61|128.31|129.53|128.23|3
1654641760000|2022-06-07 22:42:40|129.62|128.32|129.61|128.31|129.62|128.32|129.61|128.31|2
1654641770000|2022-06-07 22:42:50|129.63|128.33|129.61|128.31|129.63|128.33|129.61|128.31|2
1654641780000|2022-06-07 22:43:00|129.63|128.33|129.61|128.31|129.63|128.33|129.61|128.31|2
1654641790000|2022-06-07 22:43:10|129.65|128.35|129.56|128.26|129.65|128.35|129.56|128.26|6
1654641800000|2022-06-07 22:43:20|129.55|128.25|129.55|128.25|129.55|128.25|129.54|128.24|3
1654641810000|2022-06-07 22:43:30|129.54|128.24|129.42|128.12|129.54|128.24|129.42|128.12|9
1654641820000|2022-06-07 22:43:40|129.4|128.1|129.32|128.02|129.41|128.11|129.15|127.85|20
1654641830000|2022-06-07 22:43:50|129.33|128.03|129.33|128.03|129.35|128.05|129.33|128.03|4
1654641840000|2022-06-07 22:44:00|129.35|128.05|129.4|128.1|129.4|128.1|129.35|128.05|4
1654641850000|2022-06-07 22:44:10|129.41|128.11|129.41|128.11|129.41|128.11|129.41|128.11|1
1654641860000|2022-06-07 22:44:20|129.38|128.08|129.36|128.06|129.38|128.08|129.34|128.04|6
1654641870000|2022-06-07 22:44:30|129.37|128.07|129.25|127.95|129.37|128.07|129.25|127.95|10
1654641880000|2022-06-07 22:44:40|129.26|127.96|129.25|127.95|129.3|128|129.25|127.95|4
1654641890000|2022-06-07 22:44:50|129.26|127.96|129.25|127.95|129.29|127.99|129.25|127.95|9
1654641900000|2022-06-07 22:45:00|129.33|128.03|129.4|128.1|129.4|128.1|129.33|128.03|3
1654641930000|2022-06-07 22:45:30|129.47|128.17|129.57|128.27|129.65|128.35|129.47|128.17|8
1654641940000|2022-06-07 22:45:40|129.62|128.32|129.54|128.24|129.63|128.33|129.54|128.24|6
1654641950000|2022-06-07 22:45:50|129.55|128.25|129.56|128.26|129.56|128.26|129.54|128.24|6
1654641960000|2022-06-07 22:46:00|129.57|128.27|129.67|128.37|129.67|128.37|129.57|128.27|7
1654641970000|2022-06-07 22:46:10|129.71|128.41|129.6|128.3|129.82|128.52|129.6|128.3|10
1654641980000|2022-06-07 22:46:20|129.56|128.26|129.45|128.15|129.56|128.26|129.44|128.14|14
1654641990000|2022-06-07 22:46:30|129.46|128.16|129.54|128.24|129.54|128.24|129.45|128.15|8
1654642000000|2022-06-07 22:46:40|129.56|128.26|129.56|128.26|129.59|128.29|129.55|128.25|10
1654642010000|2022-06-07 22:46:50|129.55|128.25|129.47|128.17|129.56|128.26|129.47|128.17|10
1654642020000|2022-06-07 22:47:00|129.44|128.14|129.22|127.92|129.44|128.14|129.22|127.92|29
1654642030000|2022-06-07 22:47:10|129.21|127.91|128.91|127.61|129.21|127.91|128.89|127.59|19
1654642040000|2022-06-07 22:47:20|128.93|127.63|129.05|127.75|129.05|127.75|128.93|127.63|18
1654642050000|2022-06-07 22:47:30|129.07|127.77|128.99|127.69|129.07|127.77|128.97|127.67|15
1654642060000|2022-06-07 22:47:40|128.97|127.67|128.71|127.41|128.98|127.68|128.68|127.38|21
1654642070000|2022-06-07 22:47:50|128.72|127.42|128.3|127|128.72|127.42|128.3|127|21
1654642080000|2022-06-07 22:48:00|128.2|126.9|128.07|126.77|128.26|126.96|128.07|126.77|23
1654642090000|2022-06-07 22:48:10|128.08|126.78|127.79|126.49|128.08|126.78|127.75|126.45|27
1654642100000|2022-06-07 22:48:20|127.78|126.48|128.11|126.81|128.11|126.81|127.78|126.48|16
1654642110000|2022-06-07 22:48:30|128.12|126.82|128.15|126.85|128.17|126.87|128.12|126.82|13
1654642120000|2022-06-07 22:48:40|128.14|126.84|128.12|126.82|128.17|126.87|128.11|126.81|8
1654642130000|2022-06-07 22:48:50|128.11|126.81|128.07|126.77|128.11|126.81|128.07|126.77|12
1654642140000|2022-06-07 22:49:00|128.04|126.74|127.85|126.55|128.04|126.74|127.85|126.55|14
1654642150000|2022-06-07 22:49:10|127.84|126.54|127.37|126.07|127.84|126.54|127.37|126.07|19
1654642160000|2022-06-07 22:49:20|127.33|126.03|127.23|125.93|127.33|126.03|127.22|125.92|14
1654642170000|2022-06-07 22:49:30|127.22|125.92|127.44|126.14|127.45|126.15|127.2|125.9|16
1654642180000|2022-06-07 22:49:40|127.36|126.06|127.04|125.74|127.36|126.06|127.03|125.73|24
1654642190000|2022-06-07 22:49:50|127.03|125.73|126.38|125.08|127.03|125.73|126.34|125.04|24
1654642200000|2022-06-07 22:50:00|126.37|125.07|126.37|125.07|126.46|125.16|126.26|124.96|26
1654642210000|2022-06-07 22:50:10|126.38|125.08|127.08|125.78|127.08|125.78|126.38|125.08|29
1654642220000|2022-06-07 22:50:20|127.1|125.8|127|125.7|127.29|125.99|126.99|125.69|30
1654642230000|2022-06-07 22:50:30|126.99|125.69|127.24|125.94|127.24|125.94|126.98|125.68|16
1654642240000|2022-06-07 22:50:40|127.26|125.96|127.49|126.19|127.52|126.22|127.26|125.96|12
1654642250000|2022-06-07 22:50:50|127.52|126.22|127.36|126.06|127.52|126.22|127.36|126.06|12
1654642260000|2022-06-07 22:51:00|127.35|126.05|127.57|126.27|127.57|126.27|127.25|125.95|21
1654642270000|2022-06-07 22:51:10|127.72|126.42|127.6|126.3|127.99|126.69|127.6|126.3|22
1654642280000|2022-06-07 22:51:20|127.59|126.29|127.6|126.3|127.6|126.3|127.39|126.09|27
1654642290000|2022-06-07 22:51:30|127.63|126.33|127.57|126.27|127.8|126.5|127.57|126.27|19
1654642300000|2022-06-07 22:51:40|127.58|126.28|127.57|126.27|127.58|126.28|127.56|126.26|9
1654642310000|2022-06-07 22:51:50|127.58|126.28|127.45|126.15|127.6|126.3|127.45|126.15|17
1654642320000|2022-06-07 22:52:00|127.46|126.16|127.62|126.32|127.62|126.32|127.36|126.06|24
1654642330000|2022-06-07 22:52:10|127.61|126.31|127.62|126.32|127.62|126.32|127.57|126.27|10
1654642340000|2022-06-07 22:52:20|127.61|126.31|127.56|126.26|127.61|126.31|127.55|126.25|10
1654642350000|2022-06-07 22:52:30|127.55|126.25|127.51|126.21|127.56|126.26|127.46|126.16|17
1654642360000|2022-06-07 22:52:40|127.5|126.2|127.56|126.26|127.57|126.27|127.5|126.2|13
1654642370000|2022-06-07 22:52:50|127.55|126.25|127.48|126.18|127.58|126.28|127.48|126.18|15
1654642380000|2022-06-07 22:53:00|127.47|126.17|127.53|126.23|127.53|126.23|127.46|126.16|17
1654642390000|2022-06-07 22:53:10|127.59|126.29|127.56|126.26|127.59|126.29|127.55|126.25|7
1654642400000|2022-06-07 22:53:20|127.57|126.27|127.58|126.28|127.58|126.28|127.57|126.27|2
1654642410000|2022-06-07 22:53:30|127.62|126.32|128.11|126.81|128.11|126.81|127.62|126.32|21
1654642420000|2022-06-07 22:53:40|128.13|126.83|127.88|126.58|128.13|126.83|127.88|126.58|20
1654642430000|2022-06-07 22:53:50|127.87|126.57|128.02|126.72|128.02|126.72|127.87|126.57|20
1654642440000|2022-06-07 22:54:00|128.1|126.8|128.28|126.98|128.4|127.1|128.1|126.8|17
1654642450000|2022-06-07 22:54:10|128.27|126.97|128.02|126.72|128.27|126.97|128|126.7|20
1654642460000|2022-06-07 22:54:20|128.03|126.73|128.07|126.77|128.08|126.78|128.03|126.73|13
1654642470000|2022-06-07 22:54:30|128.06|126.76|128.25|126.95|128.25|126.95|128.06|126.76|16
1654642480000|2022-06-07 22:54:40|128.26|126.96|128.48|127.18|128.48|127.18|128.26|126.96|20
1654642490000|2022-06-07 22:54:50|128.5|127.2|129.42|128.12|129.42|128.12|128.5|127.2|30
1654642500000|2022-06-07 22:55:00|129.43|128.13|129.8|128.5|129.85|128.55|129.43|128.13|23
1654642510000|2022-06-07 22:55:10|129.79|128.49|129.39|128.09|129.79|128.49|129.28|127.98|28
1654642520000|2022-06-07 22:55:20|129.41|128.11|129.17|127.87|129.47|128.17|129.17|127.87|29
1654642530000|2022-06-07 22:55:30|129.16|127.86|129.14|127.84|129.22|127.92|129.12|127.82|22
1654642540000|2022-06-07 22:55:40|129.16|127.86|129.05|127.75|129.19|127.89|129.03|127.73|25
1654642550000|2022-06-07 22:55:50|129.06|127.76|129.14|127.84|129.24|127.94|129.06|127.76|17
1654642560000|2022-06-07 22:56:00|129.08|127.78|129.12|127.82|129.18|127.88|128.91|127.61|25
1654642570000|2022-06-07 22:56:10|129.08|127.78|128.88|127.58|129.08|127.78|128.81|127.51|31
1654642580000|2022-06-07 22:56:20|128.86|127.56|128.63|127.33|128.86|127.56|128.58|127.28|29
1654642590000|2022-06-07 22:56:30|128.61|127.31|128.74|127.44|128.79|127.49|128.58|127.28|20
1654642600000|2022-06-07 22:56:40|128.73|127.43|128.65|127.35|128.76|127.46|128.65|127.35|18
1654642610000|2022-06-07 22:56:50|128.64|127.34|128.5|127.2|128.64|127.34|128.48|127.18|25
1654642620000|2022-06-07 22:57:00|128.49|127.19|128.62|127.32|128.78|127.48|128.4|127.1|28
1654642630000|2022-06-07 22:57:10|128.64|127.34|128.58|127.28|128.64|127.34|128.57|127.27|12
1654642640000|2022-06-07 22:57:20|128.57|127.27|128.73|127.43|128.73|127.43|128.57|127.27|13
1654642650000|2022-06-07 22:57:30|128.76|127.46|128.81|127.51|128.99|127.69|128.76|127.46|29
1654642660000|2022-06-07 22:57:40|128.8|127.5|128.56|127.26|128.82|127.52|128.56|127.26|18
1654642670000|2022-06-07 22:57:50|128.55|127.25|128.66|127.36|128.76|127.46|128.54|127.24|22
1654642680000|2022-06-07 22:58:00|128.73|127.43|128.58|127.28|128.75|127.45|128.57|127.27|29
1654642690000|2022-06-07 22:58:10|128.59|127.29|128.55|127.25|128.6|127.3|128.53|127.23|16
1654642700000|2022-06-07 22:58:20|128.54|127.24|128.64|127.34|128.64|127.34|128.54|127.24|19
1654642710000|2022-06-07 22:58:30|128.61|127.31|128.78|127.48|128.79|127.49|128.59|127.29|21
1654642720000|2022-06-07 22:58:40|128.71|127.41|128.55|127.25|128.72|127.42|128.55|127.25|19
1654642730000|2022-06-07 22:58:50|128.58|127.28|128.53|127.23|128.6|127.3|128.48|127.18|16
1654642740000|2022-06-07 22:59:00|128.54|127.24|128.55|127.25|128.62|127.32|128.52|127.22|21
1654642750000|2022-06-07 22:59:10|128.54|127.24|128.58|127.28|128.62|127.32|128.52|127.22|15
1654642760000|2022-06-07 22:59:20|128.57|127.27|128.59|127.29|128.61|127.31|128.52|127.22|17
1654642770000|2022-06-07 22:59:30|128.58|127.28|128.6|127.3|128.63|127.33|128.54|127.24|18
1654642780000|2022-06-07 22:59:40|128.61|127.31|128.65|127.35|128.67|127.37|128.61|127.31|13
1654642790000|2022-06-07 22:59:50|128.66|127.36|128.65|127.35|128.66|127.36|128.65|127.35|2
1654642800000|2022-06-07 23:00:00|128.69|127.39|128.93|127.63|128.94|127.64|128.69|127.39|12
1654642810000|2022-06-07 23:00:10|128.94|127.64|128.76|127.46|128.94|127.64|128.76|127.46|17
1654642820000|2022-06-07 23:00:20|128.71|127.41|128.7|127.4|128.79|127.49|128.7|127.4|15
1654642830000|2022-06-07 23:00:30|128.68|127.38|128.57|127.27|128.68|127.38|128.57|127.27|15
1654642840000|2022-06-07 23:00:40|128.58|127.28|128.42|127.12|128.58|127.28|128.42|127.12|20
1654642850000|2022-06-07 23:00:50|128.41|127.11|128.31|127.01|128.45|127.15|128.3|127|15
1654642860000|2022-06-07 23:01:00|128.3|127|128.26|126.96|128.3|127|128.14|126.84|18
1654642870000|2022-06-07 23:01:10|128.25|126.95|128.08|126.78|128.3|127|128.06|126.76|25
1654642880000|2022-06-07 23:01:20|128.11|126.81|128.14|126.84|128.22|126.92|128.11|126.81|22
1654642890000|2022-06-07 23:01:30|128.13|126.83|127.95|126.65|128.16|126.86|127.95|126.65|22
1654642900000|2022-06-07 23:01:40|127.94|126.64|127.76|126.46|127.94|126.64|127.74|126.44|25
1654642910000|2022-06-07 23:01:50|127.77|126.47|127.72|126.42|127.87|126.57|127.67|126.37|27
1654642920000|2022-06-07 23:02:00|127.73|126.43|128.14|126.84|128.14|126.84|127.73|126.43|28
1654642930000|2022-06-07 23:02:10|128.17|126.87|128.01|126.71|128.17|126.87|128|126.7|24
1654642940000|2022-06-07 23:02:20|128.04|126.74|127.82|126.52|128.04|126.74|127.77|126.47|34
1654642950000|2022-06-07 23:02:30|127.83|126.53|127.96|126.66|127.97|126.67|127.82|126.52|16
1654642960000|2022-06-07 23:02:40|128.03|126.73|128.15|126.85|128.28|126.98|127.99|126.69|24
1654642970000|2022-06-07 23:02:50|128.08|126.78|128.18|126.88|128.18|126.88|128.01|126.71|20
1654642980000|2022-06-07 23:03:00|128.17|126.87|128.18|126.88|128.21|126.91|128.14|126.84|19
1654642990000|2022-06-07 23:03:10|128.17|126.87|128.18|126.88|128.18|126.88|128.14|126.84|10
1654643000000|2022-06-07 23:03:20|128.17|126.87|128.16|126.86|128.17|126.87|128.08|126.78|12
1654643010000|2022-06-07 23:03:30|128.18|126.88|128.23|126.93|128.23|126.93|128.18|126.88|6
1654643020000|2022-06-07 23:03:40|128.27|126.97|128.36|127.06|128.39|127.09|128.19|126.89|12
1654643030000|2022-06-07 23:03:50|128.37|127.07|128.48|127.18|128.48|127.18|128.37|127.07|6
1654643040000|2022-06-07 23:04:00|128.49|127.19|128.58|127.28|128.6|127.3|128.49|127.19|11
1654643050000|2022-06-07 23:04:10|128.6|127.3|128.39|127.09|128.6|127.3|128.39|127.09|13
1654643060000|2022-06-07 23:04:20|128.42|127.12|128.41|127.11|128.44|127.14|128.41|127.11|7
1654643070000|2022-06-07 23:04:30|128.42|127.12|128.34|127.04|128.42|127.12|128.34|127.04|19
1654643080000|2022-06-07 23:04:40|128.28|126.98|128.47|127.17|128.5|127.2|128.28|126.98|16
1654643090000|2022-06-07 23:04:50|128.48|127.18|128.46|127.16|128.49|127.19|128.45|127.15|7
1654643100000|2022-06-07 23:05:00|128.47|127.17|128.35|127.05|128.51|127.21|128.35|127.05|15
1654643110000|2022-06-07 23:05:10|128.33|127.03|128.34|127.04|128.38|127.08|128.33|127.03|10
1654643120000|2022-06-07 23:05:20|128.33|127.03|128.33|127.03|128.35|127.05|128.33|127.03|9
1654643130000|2022-06-07 23:05:30|128.34|127.04|128.52|127.22|128.52|127.22|128.34|127.04|12
1654643140000|2022-06-07 23:05:40|128.56|127.26|128.56|127.26|128.61|127.31|128.56|127.26|6
1654643150000|2022-06-07 23:05:50|128.58|127.28|128.6|127.3|128.6|127.3|128.57|127.27|5
1654643160000|2022-06-07 23:06:00|128.61|127.31|128.84|127.54|128.85|127.55|128.61|127.31|18
1654643170000|2022-06-07 23:06:10|128.85|127.55|128.93|127.63|129.03|127.73|128.85|127.55|21
1654643180000|2022-06-07 23:06:20|128.94|127.64|128.79|127.49|128.94|127.64|128.78|127.48|16
1654643190000|2022-06-07 23:06:30|128.78|127.48|128.75|127.45|128.78|127.48|128.75|127.45|3
1654643200000|2022-06-07 23:06:40|128.76|127.46|128.76|127.46|128.76|127.46|128.7|127.4|8
1654643210000|2022-06-07 23:06:50|128.83|127.53|128.78|127.48|128.86|127.56|128.78|127.48|7
1654643220000|2022-06-07 23:07:00|128.77|127.47|128.64|127.34|128.77|127.47|128.61|127.31|15
1654643230000|2022-06-07 23:07:10|128.66|127.36|128.67|127.37|128.86|127.56|128.66|127.36|17
1654643240000|2022-06-07 23:07:20|128.66|127.36|128.78|127.48|128.83|127.53|128.64|127.34|15
1654643250000|2022-06-07 23:07:30|128.77|127.47|128.65|127.35|128.77|127.47|128.65|127.35|9
1654643260000|2022-06-07 23:07:40|128.69|127.39|128.7|127.4|128.84|127.54|128.66|127.36|14
1654643270000|2022-06-07 23:07:50|128.67|127.37|128.65|127.35|128.67|127.37|128.65|127.35|3
1654643280000|2022-06-07 23:08:00|128.64|127.34|128.7|127.4|128.7|127.4|128.64|127.34|8
1654643290000|2022-06-07 23:08:10|128.69|127.39|128.62|127.32|128.7|127.4|128.62|127.32|9
1654643300000|2022-06-07 23:08:20|128.66|127.36|128.65|127.35|128.67|127.37|128.64|127.34|6
1654643310000|2022-06-07 23:08:30|128.64|127.34|128.92|127.62|128.92|127.62|128.64|127.34|9
1654643320000|2022-06-07 23:08:40|128.93|127.63|128.97|127.67|128.99|127.69|128.93|127.63|12
1654643330000|2022-06-07 23:08:50|128.95|127.65|129.07|127.77|129.07|127.77|128.95|127.65|12
1654643340000|2022-06-07 23:09:00|129.06|127.76|128.95|127.65|129.06|127.76|128.95|127.65|8
1654643350000|2022-06-07 23:09:10|128.96|127.66|128.87|127.57|129|127.7|128.87|127.57|13
1654643360000|2022-06-07 23:09:20|128.85|127.55|129.02|127.72|129.05|127.75|128.85|127.55|14
1654643370000|2022-06-07 23:09:30|128.98|127.68|129.07|127.77|129.07|127.77|128.97|127.67|9
1654643380000|2022-06-07 23:09:40|129.03|127.73|129.04|127.74|129.04|127.74|128.97|127.67|7
1654643390000|2022-06-07 23:09:50|129.05|127.75|129.05|127.75|129.06|127.76|129.05|127.75|3
1654643400000|2022-06-07 23:10:00|129|127.7|128.96|127.66|129.02|127.72|128.96|127.66|7
1654643410000|2022-06-07 23:10:10|128.98|127.68|129.02|127.72|129.02|127.72|128.96|127.66|11
1654643420000|2022-06-07 23:10:20|129.04|127.74|129.04|127.74|129.04|127.74|129.04|127.74|1
1654643430000|2022-06-07 23:10:30|129.03|127.73|129.04|127.74|129.04|127.74|128.97|127.67|5
1654643440000|2022-06-07 23:10:40|129.05|127.75|129.18|127.88|129.18|127.88|129.05|127.75|11
1654643450000|2022-06-07 23:10:50|129.22|127.92|129.24|127.94|129.24|127.94|129.16|127.86|8
1654643460000|2022-06-07 23:11:00|129.27|127.97|129.3|128|129.3|128|129.27|127.97|2
1654643470000|2022-06-07 23:11:10|129.31|128.01|129.36|128.06|129.39|128.09|129.31|128.01|7
1654643480000|2022-06-07 23:11:20|129.32|128.02|129.24|127.94|129.32|128.02|129.24|127.94|11
1654643490000|2022-06-07 23:11:30|129.23|127.93|129.1|127.8|129.23|127.93|129.09|127.79|13
1654643500000|2022-06-07 23:11:40|129.09|127.79|129.08|127.78|129.12|127.82|129.07|127.77|9
1654643510000|2022-06-07 23:11:50|129.13|127.83|129.22|127.92|129.22|127.92|129.13|127.83|9
1654643520000|2022-06-07 23:12:00|129.21|127.91|129.23|127.93|129.23|127.93|129.17|127.87|10
1654643530000|2022-06-07 23:12:10|129.24|127.94|129.32|128.02|129.32|128.02|129.24|127.94|4
1654643540000|2022-06-07 23:12:20|129.27|127.97|129.25|127.95|129.29|127.99|129.25|127.95|8
1654643550000|2022-06-07 23:12:30|129.24|127.94|129.22|127.92|129.24|127.94|129.18|127.88|7
1654643560000|2022-06-07 23:12:40|129.23|127.93|129.17|127.87|129.23|127.93|129.17|127.87|5
1654643570000|2022-06-07 23:12:50|129.16|127.86|129.23|127.93|129.23|127.93|129.16|127.86|5
1654643580000|2022-06-07 23:13:00|129.18|127.88|129.23|127.93|129.24|127.94|129.18|127.88|12
1654643590000|2022-06-07 23:13:10|129.22|127.92|129.14|127.84|129.22|127.92|129.14|127.84|6
1654643600000|2022-06-07 23:13:20|129.13|127.83|129.15|127.85|129.15|127.85|129.13|127.83|6
1654643610000|2022-06-07 23:13:30|129.14|127.84|129.15|127.85|129.15|127.85|129.13|127.83|5
1654643620000|2022-06-07 23:13:40|129.14|127.84|129.22|127.92|129.22|127.92|129.14|127.84|11
1654643630000|2022-06-07 23:13:50|129.21|127.91|129.16|127.86|129.21|127.91|129.16|127.86|3
1654643640000|2022-06-07 23:14:00|129.15|127.85|129.21|127.91|129.21|127.91|129.15|127.85|3
1654643650000|2022-06-07 23:14:10|129.23|127.93|129.23|127.93|129.23|127.93|129.23|127.93|1
1654643680000|2022-06-07 23:14:40|129.22|127.92|129.18|127.88|129.22|127.92|129.16|127.86|5
1654643690000|2022-06-07 23:14:50|129.17|127.87|129.15|127.85|129.17|127.87|129.15|127.85|3
1654643700000|2022-06-07 23:15:00|129.14|127.84|129.18|127.88|129.18|127.88|129.12|127.82|13
1654643710000|2022-06-07 23:15:10|129.17|127.87|129.13|127.83|129.17|127.87|129.08|127.78|10
1654643730000|2022-06-07 23:15:30|129.07|127.77|129.05|127.75|129.11|127.81|129.05|127.75|10
1654643740000|2022-06-07 23:15:40|129.04|127.74|128.97|127.67|129.04|127.74|128.97|127.67|7
1654643750000|2022-06-07 23:15:50|128.87|127.57|128.77|127.47|128.87|127.57|128.76|127.46|13
1654643760000|2022-06-07 23:16:00|128.75|127.45|128.66|127.36|128.76|127.46|128.65|127.35|11
1654643770000|2022-06-07 23:16:10|128.65|127.35|128.86|127.56|128.86|127.56|128.65|127.35|8
1654643780000|2022-06-07 23:16:20|128.85|127.55|128.87|127.57|128.9|127.6|128.79|127.49|10
1654643790000|2022-06-07 23:16:30|128.86|127.56|128.87|127.57|128.87|127.57|128.86|127.56|2
1654643800000|2022-06-07 23:16:40|128.9|127.6|129.06|127.76|129.07|127.77|128.9|127.6|4
1654643810000|2022-06-07 23:16:50|129.03|127.73|128.95|127.65|129.03|127.73|128.95|127.65|8
1654643820000|2022-06-07 23:17:00|128.94|127.64|128.79|127.49|128.95|127.65|128.79|127.49|11
1654643830000|2022-06-07 23:17:10|128.78|127.48|128.68|127.38|128.8|127.5|128.68|127.38|10
1654643840000|2022-06-07 23:17:20|128.66|127.36|128.62|127.32|128.66|127.36|128.59|127.29|12
1654643850000|2022-06-07 23:17:30|128.6|127.3|128.56|127.26|128.6|127.3|128.56|127.26|8
1654643860000|2022-06-07 23:17:40|128.55|127.25|128.56|127.26|128.57|127.27|128.55|127.25|7
1654643870000|2022-06-07 23:17:50|128.55|127.25|128.61|127.31|128.61|127.31|128.55|127.25|5
1654643880000|2022-06-07 23:18:00|128.6|127.3|128.55|127.25|128.64|127.34|128.55|127.25|7
1654643890000|2022-06-07 23:18:10|128.54|127.24|128.53|127.23|128.55|127.25|128.53|127.23|4
1654643900000|2022-06-07 23:18:20|128.54|127.24|128.66|127.36|128.66|127.36|128.54|127.24|10
1654643910000|2022-06-07 23:18:30|128.65|127.35|128.79|127.49|128.8|127.5|128.65|127.35|9
1654643920000|2022-06-07 23:18:40|128.8|127.5|128.88|127.58|128.95|127.65|128.8|127.5|8
1654643930000|2022-06-07 23:18:50|128.92|127.62|129.03|127.73|129.04|127.74|128.87|127.57|19
1654643940000|2022-06-07 23:19:00|129.05|127.75|129.19|127.89|129.24|127.94|129.05|127.75|8
1654643950000|2022-06-07 23:19:10|129.18|127.88|129.05|127.75|129.28|127.98|129.05|127.75|19
1654643960000|2022-06-07 23:19:20|129.02|127.72|129.02|127.72|129.02|127.72|128.98|127.68|6
1654643970000|2022-06-07 23:19:30|129.04|127.74|129.14|127.84|129.15|127.85|129.04|127.74|4
1654643980000|2022-06-07 23:19:40|129.13|127.83|129.06|127.76|129.13|127.83|129.06|127.76|5
1654643990000|2022-06-07 23:19:50|129.05|127.75|128.85|127.55|129.05|127.75|128.85|127.55|14
1654644000000|2022-06-07 23:20:00|128.86|127.56|128.85|127.55|128.87|127.57|128.83|127.53|10
1654644010000|2022-06-07 23:20:10|128.86|127.56|128.86|127.56|128.86|127.56|128.85|127.55|3
1654644020000|2022-06-07 23:20:20|128.88|127.58|128.88|127.58|128.88|127.58|128.88|127.58|1
1654644030000|2022-06-07 23:20:30|128.87|127.57|128.97|127.67|129.02|127.72|128.87|127.57|10
1654644040000|2022-06-07 23:20:40|128.99|127.69|128.85|127.55|128.99|127.69|128.85|127.55|11
1654644050000|2022-06-07 23:20:50|128.87|127.57|128.92|127.62|128.95|127.65|128.86|127.56|9
1654644060000|2022-06-07 23:21:00|128.87|127.57|128.95|127.65|128.95|127.65|128.87|127.57|7
1654644070000|2022-06-07 23:21:10|128.96|127.66|128.97|127.67|129|127.7|128.96|127.66|6
1654644080000|2022-06-07 23:21:20|128.98|127.68|128.96|127.66|129.01|127.71|128.96|127.66|7
1654644090000|2022-06-07 23:21:30|128.97|127.67|128.95|127.65|128.97|127.67|128.95|127.65|3
1654644100000|2022-06-07 23:21:40|128.94|127.64|128.85|127.55|128.94|127.64|128.85|127.55|12
1654644110000|2022-06-07 23:21:50|128.86|127.56|128.87|127.57|128.87|127.57|128.85|127.55|3
1654644120000|2022-06-07 23:22:00|128.88|127.58|129.02|127.72|129.02|127.72|128.88|127.58|7
1654644130000|2022-06-07 23:22:10|129|127.7|128.97|127.67|129|127.7|128.96|127.66|7
1654644140000|2022-06-07 23:22:20|128.98|127.68|128.98|127.68|128.99|127.69|128.97|127.67|5
1654644150000|2022-06-07 23:22:30|128.97|127.67|129.05|127.75|129.05|127.75|128.97|127.67|6
1654644160000|2022-06-07 23:22:40|129.07|127.77|129.16|127.86|129.16|127.86|129.07|127.77|6
1654644170000|2022-06-07 23:22:50|129.13|127.83|129.08|127.78|129.13|127.83|129.04|127.74|8
1654644180000|2022-06-07 23:23:00|129.11|127.81|129.19|127.89|129.19|127.89|129.09|127.79|13
1654644190000|2022-06-07 23:23:10|129.18|127.88|129.12|127.82|129.18|127.88|129.1|127.8|9
1654644200000|2022-06-07 23:23:20|129.13|127.83|129.16|127.86|129.16|127.86|129.13|127.83|3
1654644220000|2022-06-07 23:23:40|129.15|127.85|129.16|127.86|129.16|127.86|129.15|127.85|2
1654644230000|2022-06-07 23:23:50|129.17|127.87|129.26|127.96|129.27|127.97|129.17|127.87|9
1654644240000|2022-06-07 23:24:00|129.27|127.97|129.27|127.97|129.27|127.97|129.27|127.97|1
1654644250000|2022-06-07 23:24:10|129.29|127.99|129.28|127.98|129.29|127.99|129.28|127.98|2
1654644260000|2022-06-07 23:24:20|129.27|127.97|129.27|127.97|129.27|127.97|129.27|127.97|1
1654644270000|2022-06-07 23:24:30|129.28|127.98|129.31|128.01|129.31|128.01|129.28|127.98|2
1654644280000|2022-06-07 23:24:40|129.32|128.02|129.35|128.05|129.35|128.05|129.32|128.02|4
1654644290000|2022-06-07 23:24:50|129.37|128.07|129.63|128.33|129.78|128.48|129.37|128.07|19
1654644300000|2022-06-07 23:25:00|129.61|128.31|129.34|128.04|129.61|128.31|129.34|128.04|16
1654644310000|2022-06-07 23:25:10|129.35|128.05|129.52|128.22|129.53|128.23|129.35|128.05|12
1654644320000|2022-06-07 23:25:20|129.5|128.2|129.48|128.18|129.5|128.2|129.47|128.17|3
1654644330000|2022-06-07 23:25:30|129.47|128.17|129.4|128.1|129.47|128.17|129.38|128.08|6
1654644340000|2022-06-07 23:25:40|129.39|128.09|129.33|128.03|129.39|128.09|129.29|127.99|10
1654644350000|2022-06-07 23:25:50|129.34|128.04|129.34|128.04|129.36|128.06|129.34|128.04|4
1654644360000|2022-06-07 23:26:00|129.35|128.05|129.37|128.07|129.37|128.07|129.35|128.05|3
1654644370000|2022-06-07 23:26:10|129.4|128.1|129.37|128.07|129.4|128.1|129.37|128.07|10
1654644380000|2022-06-07 23:26:20|129.36|128.06|129.36|128.06|129.38|128.08|129.36|128.06|5
1654644390000|2022-06-07 23:26:30|129.35|128.05|129.36|128.06|129.36|128.06|129.35|128.05|2
1654644400000|2022-06-07 23:26:40|129.35|128.05|129.35|128.05|129.35|128.05|129.34|128.04|3
1654644410000|2022-06-07 23:26:50|129.31|128.01|129.24|127.94|129.31|128.01|129.23|127.93|6
1654644420000|2022-06-07 23:27:00|129.25|127.95|129.19|127.89|129.25|127.95|129.19|127.89|6
1654644430000|2022-06-07 23:27:10|129.18|127.88|129.08|127.78|129.18|127.88|129.08|127.78|8
1654644440000|2022-06-07 23:27:20|129.07|127.77|129.14|127.84|129.15|127.85|129.07|127.77|12
1654644450000|2022-06-07 23:27:30|129.15|127.85|129.15|127.85|129.15|127.85|129.14|127.84|3
1654644460000|2022-06-07 23:27:40|129.14|127.84|129.15|127.85|129.15|127.85|129.13|127.83|7
1654644470000|2022-06-07 23:27:50|129.14|127.84|129.15|127.85|129.16|127.86|129.14|127.84|9
1654644480000|2022-06-07 23:28:00|129.14|127.84|129.2|127.9|129.2|127.9|129.14|127.84|9
1654644490000|2022-06-07 23:28:10|129.19|127.89|129.15|127.85|129.2|127.9|129.15|127.85|5
1654644500000|2022-06-07 23:28:20|129.14|127.84|129.15|127.85|129.16|127.86|129.14|127.84|4
1654644510000|2022-06-07 23:28:30|129.16|127.86|129.16|127.86|129.16|127.86|129.15|127.85|3
1654644520000|2022-06-07 23:28:40|129.15|127.85|129.15|127.85|129.15|127.85|129.15|127.85|1
1654644530000|2022-06-07 23:28:50|129.16|127.86|129.16|127.86|129.19|127.89|129.16|127.86|5
1654644540000|2022-06-07 23:29:00|129.22|127.92|129.2|127.9|129.22|127.92|129.2|127.9|2
1654644550000|2022-06-07 23:29:10|129.17|127.87|129.16|127.86|129.17|127.87|129.16|127.86|2
1654644560000|2022-06-07 23:29:20|129.15|127.85|129.15|127.85|129.17|127.87|129.15|127.85|6
1654644570000|2022-06-07 23:29:30|129.17|127.87|129.15|127.85|129.17|127.87|129.15|127.85|10
1654644580000|2022-06-07 23:29:40|129.14|127.84|129.14|127.84|129.16|127.86|129.14|127.84|4
1654644590000|2022-06-07 23:29:50|129.13|127.83|129.01|127.71|129.13|127.83|129.01|127.71|10
1654644600000|2022-06-07 23:30:00|129.02|127.72|129.05|127.75|129.05|127.75|129.01|127.71|8
1654644610000|2022-06-07 23:30:10|129.04|127.74|129.04|127.74|129.05|127.75|129.04|127.74|3
1654644620000|2022-06-07 23:30:20|129.07|127.77|129.14|127.84|129.14|127.84|129.07|127.77|2
1654644640000|2022-06-07 23:30:40|129.15|127.85|129.24|127.94|129.24|127.94|129.15|127.85|11
1654644650000|2022-06-07 23:30:50|129.26|127.96|129.26|127.96|129.26|127.96|129.26|127.96|1
1654644660000|2022-06-07 23:31:00|129.25|127.95|129.27|127.97|129.27|127.97|129.25|127.95|3
1654644690000|2022-06-07 23:31:30|129.26|127.96|129.26|127.96|129.26|127.96|129.26|127.96|1
1654644700000|2022-06-07 23:31:40|129.25|127.95|129.24|127.94|129.25|127.95|129.19|127.89|6
1654644710000|2022-06-07 23:31:50|129.23|127.93|129.14|127.84|129.23|127.93|129.14|127.84|6
1654644720000|2022-06-07 23:32:00|129.15|127.85|129.16|127.86|129.16|127.86|129.14|127.84|6
1654644730000|2022-06-07 23:32:10|129.17|127.87|129.16|127.86|129.2|127.9|129.16|127.86|7
1654644740000|2022-06-07 23:32:20|129.15|127.85|129.15|127.85|129.15|127.85|129.15|127.85|1
1654644750000|2022-06-07 23:32:30|129.14|127.84|129.16|127.86|129.16|127.86|129.14|127.84|6
1654644770000|2022-06-07 23:32:50|129.15|127.85|129.15|127.85|129.15|127.85|129.14|127.84|3
1654644780000|2022-06-07 23:33:00|129.14|127.84|129.14|127.84|129.15|127.85|129.14|127.84|3
1654644790000|2022-06-07 23:33:10|129.13|127.83|129.13|127.83|129.15|127.85|129.13|127.83|9
1654644800000|2022-06-07 23:33:20|129.12|127.82|129.07|127.77|129.12|127.82|129.05|127.75|5
1654644810000|2022-06-07 23:33:30|129.06|127.76|129.06|127.76|129.08|127.78|129.06|127.76|4
1654644820000|2022-06-07 23:33:40|129.05|127.75|129.04|127.74|129.07|127.77|129.03|127.73|7
1654644830000|2022-06-07 23:33:50|129.05|127.75|129.03|127.73|129.05|127.75|129.03|127.73|3
1654644840000|2022-06-07 23:34:00|129.02|127.72|128.95|127.65|129.02|127.72|128.94|127.64|7
1654644850000|2022-06-07 23:34:10|128.96|127.66|128.94|127.64|128.97|127.67|128.94|127.64|6
1654644860000|2022-06-07 23:34:20|128.97|127.67|128.94|127.64|128.97|127.67|128.94|127.64|8
1654644870000|2022-06-07 23:34:30|128.95|127.65|128.95|127.65|129|127.7|128.95|127.65|7
1654644880000|2022-06-07 23:34:40|128.94|127.64|128.92|127.62|128.94|127.64|128.92|127.62|3
1654644890000|2022-06-07 23:34:50|128.94|127.64|128.88|127.58|128.95|127.65|128.86|127.56|6
1654644900000|2022-06-07 23:35:00|128.87|127.57|128.88|127.58|128.88|127.58|128.86|127.56|3
1654644910000|2022-06-07 23:35:10|128.87|127.57|128.87|127.57|128.87|127.57|128.86|127.56|3
1654644920000|2022-06-07 23:35:20|128.86|127.56|128.87|127.57|128.89|127.59|128.86|127.56|6
1654644930000|2022-06-07 23:35:30|128.89|127.59|128.86|127.56|128.89|127.59|128.86|127.56|3
1654644940000|2022-06-07 23:35:40|128.87|127.57|128.97|127.67|128.97|127.67|128.87|127.57|9
1654644950000|2022-06-07 23:35:50|128.96|127.66|128.96|127.66|128.96|127.66|128.96|127.66|1
1654644960000|2022-06-07 23:36:00|128.97|127.67|129.03|127.73|129.05|127.75|128.97|127.67|6
1654644970000|2022-06-07 23:36:10|129.04|127.74|129.05|127.75|129.05|127.75|129.04|127.74|2
1654644980000|2022-06-07 23:36:20|129.07|127.77|129.15|127.85|129.15|127.85|129.07|127.77|7
1654644990000|2022-06-07 23:36:30|129.16|127.86|129.23|127.93|129.26|127.96|129.16|127.86|14
1654645000000|2022-06-07 23:36:40|129.24|127.94|129.24|127.94|129.24|127.94|129.24|127.94|1
1654645010000|2022-06-07 23:36:50|129.27|127.97|129.27|127.97|129.27|127.97|129.27|127.97|1
1654645020000|2022-06-07 23:37:00|129.28|127.98|129.26|127.96|129.28|127.98|129.26|127.96|4
1654645030000|2022-06-07 23:37:10|129.27|127.97|129.26|127.96|129.27|127.97|129.26|127.96|2
1654645040000|2022-06-07 23:37:20|129.28|127.98|129.27|127.97|129.28|127.98|129.26|127.96|4
1654645070000|2022-06-07 23:37:50|129.28|127.98|129.28|127.98|129.28|127.98|129.28|127.98|1
1654645080000|2022-06-07 23:38:00|129.27|127.97|129.27|127.97|129.27|127.97|129.26|127.96|3
1654645090000|2022-06-07 23:38:10|129.26|127.96|128.99|127.69|129.26|127.96|128.99|127.69|10
1654645100000|2022-06-07 23:38:20|128.97|127.67|128.96|127.66|128.97|127.67|128.96|127.66|6
1654645110000|2022-06-07 23:38:30|128.95|127.65|128.94|127.64|128.96|127.66|128.94|127.64|6
1654645120000|2022-06-07 23:38:40|128.96|127.66|128.97|127.67|128.97|127.67|128.96|127.66|2
1654645130000|2022-06-07 23:38:50|128.96|127.66|128.96|127.66|128.96|127.66|128.96|127.66|1
1654645140000|2022-06-07 23:39:00|128.97|127.67|128.97|127.67|128.97|127.67|128.96|127.66|3
1654645150000|2022-06-07 23:39:10|128.96|127.66|128.96|127.66|128.98|127.68|128.96|127.66|4
1654645160000|2022-06-07 23:39:20|128.97|127.67|128.98|127.68|128.98|127.68|128.93|127.63|8
1654645180000|2022-06-07 23:39:40|128.97|127.67|128.96|127.66|128.97|127.67|128.95|127.65|7
1654645190000|2022-06-07 23:39:50|128.97|127.67|128.97|127.67|128.98|127.68|128.97|127.67|5
1654645200000|2022-06-07 23:40:00|128.98|127.68|129.11|127.81|129.11|127.81|128.97|127.67|8
1654645210000|2022-06-07 23:40:10|129.12|127.82|129.17|127.87|129.28|127.98|129.12|127.82|10
1654645220000|2022-06-07 23:40:20|129.18|127.88|129.17|127.87|129.18|127.88|129.16|127.86|6
1654645230000|2022-06-07 23:40:30|129.18|127.88|129.18|127.88|129.19|127.89|129.18|127.88|3
1654645240000|2022-06-07 23:40:40|129.17|127.87|129.2|127.9|129.2|127.9|129.17|127.87|3
1654645250000|2022-06-07 23:40:50|129.21|127.91|129.52|128.22|129.52|128.22|129.17|127.87|16
1654645260000|2022-06-07 23:41:00|129.53|128.23|129.35|128.05|129.53|128.23|129.35|128.05|16
1654645270000|2022-06-07 23:41:10|129.36|128.06|129.35|128.05|129.39|128.09|129.34|128.04|15
1654645280000|2022-06-07 23:41:20|129.36|128.06|129.35|128.05|129.36|128.06|129.31|128.01|10
1654645290000|2022-06-07 23:41:30|129.36|128.06|129.29|127.99|129.36|128.06|129.26|127.96|7
1654645300000|2022-06-07 23:41:40|129.28|127.98|129.32|128.02|129.32|128.02|129.27|127.97|7
1654645310000|2022-06-07 23:41:50|129.31|128.01|129.33|128.03|129.33|128.03|129.27|127.97|10
1654645320000|2022-06-07 23:42:00|129.32|128.02|129.37|128.07|129.37|128.07|129.32|128.02|4
1654645330000|2022-06-07 23:42:10|129.36|128.06|129.35|128.05|129.37|128.07|129.35|128.05|4
1654645340000|2022-06-07 23:42:20|129.36|128.06|129.39|128.09|129.39|128.09|129.36|128.06|2
1654645350000|2022-06-07 23:42:30|129.38|128.08|129.41|128.11|129.41|128.11|129.38|128.08|3
1654645360000|2022-06-07 23:42:40|129.4|128.1|129.36|128.06|129.4|128.1|129.35|128.05|6
1654645370000|2022-06-07 23:42:50|129.35|128.05|129.36|128.06|129.37|128.07|129.35|128.05|3
1654645380000|2022-06-07 23:43:00|129.35|128.05|129.27|127.97|129.35|128.05|129.27|127.97|7
1654645390000|2022-06-07 23:43:10|129.26|127.96|129.27|127.97|129.27|127.97|129.25|127.95|5
1654645400000|2022-06-07 23:43:20|129.28|127.98|129.33|128.03|129.36|128.06|129.28|127.98|9
1654645410000|2022-06-07 23:43:30|129.36|128.06|129.36|128.06|129.36|128.06|129.36|128.06|1
1654645440000|2022-06-07 23:44:00|129.38|128.08|129.4|128.1|129.4|128.1|129.38|128.08|2
1654645450000|2022-06-07 23:44:10|129.38|128.08|129.36|128.06|129.38|128.08|129.36|128.06|6
1654645480000|2022-06-07 23:44:40|129.33|128.03|129.24|127.94|129.33|128.03|129.24|127.94|6
1654645490000|2022-06-07 23:44:50|129.23|127.93|129.26|127.96|129.26|127.96|129.23|127.93|4
1654645500000|2022-06-07 23:45:00|129.25|127.95|129.24|127.94|129.25|127.95|129.24|127.94|4
1654645510000|2022-06-07 23:45:10|129.25|127.95|129.26|127.96|129.26|127.96|129.25|127.95|2
1654645520000|2022-06-07 23:45:20|129.29|127.99|129.27|127.97|129.29|127.99|129.26|127.96|5
1654645530000|2022-06-07 23:45:30|129.26|127.96|129.31|128.01|129.31|128.01|129.26|127.96|4
1654645540000|2022-06-07 23:45:40|129.32|128.02|129.33|128.03|129.33|128.03|129.32|128.02|2
1654645620000|2022-06-07 23:47:00|129.35|128.05|129.35|128.05|129.35|128.05|129.35|128.05|1
1654645630000|2022-06-07 23:47:10|129.34|128.04|129.33|128.03|129.34|128.04|129.33|128.03|2
1654645640000|2022-06-07 23:47:20|129.31|128.01|129.25|127.95|129.31|128.01|129.25|127.95|5
1654645650000|2022-06-07 23:47:30|129.24|127.94|129.17|127.87|129.24|127.94|129.16|127.86|10
1654645660000|2022-06-07 23:47:40|129.16|127.86|129.17|127.87|129.18|127.88|129.15|127.85|6
1654645670000|2022-06-07 23:47:50|129.16|127.86|129.16|127.86|129.17|127.87|129.16|127.86|5
1654645680000|2022-06-07 23:48:00|129.17|127.87|129.14|127.84|129.17|127.87|129.14|127.84|4
1654645690000|2022-06-07 23:48:10|129.12|127.82|129.06|127.76|129.12|127.82|129.06|127.76|6
1654645700000|2022-06-07 23:48:20|129.07|127.77|129.06|127.76|129.07|127.77|129.05|127.75|4
1654645710000|2022-06-07 23:48:30|129.04|127.74|129.05|127.75|129.05|127.75|129.04|127.74|2
1654645720000|2022-06-07 23:48:40|129.04|127.74|129.04|127.74|129.04|127.74|129.04|127.74|1
1654645730000|2022-06-07 23:48:50|129.05|127.75|129.05|127.75|129.05|127.75|129.04|127.74|3
1654645740000|2022-06-07 23:49:00|129.04|127.74|129.04|127.74|129.04|127.74|129.04|127.74|1
1654645750000|2022-06-07 23:49:10|129.03|127.73|129.05|127.75|129.06|127.76|129.03|127.73|5
1654645760000|2022-06-07 23:49:20|129.04|127.74|129.04|127.74|129.04|127.74|129.04|127.74|1
1654645770000|2022-06-07 23:49:30|129.03|127.73|129.05|127.75|129.05|127.75|129.03|127.73|3
1654645790000|2022-06-07 23:49:50|129.04|127.74|129.04|127.74|129.04|127.74|129.04|127.74|1
1654645800000|2022-06-07 23:50:00|129.03|127.73|129.03|127.73|129.03|127.73|129.03|127.73|1
1654645820000|2022-06-07 23:50:20|129.05|127.75|129.03|127.73|129.06|127.76|129.03|127.73|5
1654645840000|2022-06-07 23:50:40|129.04|127.74|129.15|127.85|129.15|127.85|129.04|127.74|4
1654645850000|2022-06-07 23:50:50|129.14|127.84|129.13|127.83|129.14|127.84|129.13|127.83|2
1654645860000|2022-06-07 23:51:00|129.12|127.82|129.04|127.74|129.13|127.83|129.04|127.74|8
1654645870000|2022-06-07 23:51:10|129.03|127.73|128.94|127.64|129.06|127.76|128.94|127.64|7
1654645880000|2022-06-07 23:51:20|128.93|127.63|128.75|127.45|128.94|127.64|128.75|127.45|17
1654645890000|2022-06-07 23:51:30|128.76|127.46|128.84|127.54|128.85|127.55|128.76|127.46|11
1654645900000|2022-06-07 23:51:40|128.85|127.55|128.83|127.53|128.85|127.55|128.77|127.47|10
1654645910000|2022-06-07 23:51:50|128.85|127.55|128.85|127.55|128.85|127.55|128.82|127.52|8
1654645920000|2022-06-07 23:52:00|128.84|127.54|128.85|127.55|128.85|127.55|128.83|127.53|3
1654645930000|2022-06-07 23:52:10|128.86|127.56|128.95|127.65|128.96|127.66|128.86|127.56|7
1654645940000|2022-06-07 23:52:20|128.94|127.64|128.93|127.63|128.95|127.65|128.92|127.62|9
1654645950000|2022-06-07 23:52:30|128.92|127.62|128.94|127.64|128.94|127.64|128.92|127.62|7
1654645960000|2022-06-07 23:52:40|128.93|127.63|128.86|127.56|128.94|127.64|128.86|127.56|8
1654645970000|2022-06-07 23:52:50|128.88|127.58|128.81|127.51|128.88|127.58|128.81|127.51|9
1654645980000|2022-06-07 23:53:00|128.8|127.5|128.83|127.53|128.85|127.55|128.78|127.48|11
1654645990000|2022-06-07 23:53:10|128.85|127.55|128.86|127.56|128.86|127.56|128.83|127.53|6
1654646000000|2022-06-07 23:53:20|128.92|127.62|128.87|127.57|128.95|127.65|128.87|127.57|9
1654646010000|2022-06-07 23:53:30|128.88|127.58|128.85|127.55|128.88|127.58|128.85|127.55|3
1654646020000|2022-06-07 23:53:40|128.86|127.56|128.86|127.56|128.86|127.56|128.85|127.55|5
1654646030000|2022-06-07 23:53:50|128.85|127.55|128.77|127.47|128.88|127.58|128.77|127.47|12
1654646040000|2022-06-07 23:54:00|128.78|127.48|128.78|127.48|128.8|127.5|128.75|127.45|13
1654646050000|2022-06-07 23:54:10|128.76|127.46|128.85|127.55|128.85|127.55|128.75|127.45|8
1654646060000|2022-06-07 23:54:20|128.87|127.57|128.79|127.49|128.87|127.57|128.79|127.49|5
1654646070000|2022-06-07 23:54:30|128.77|127.47|128.79|127.49|128.8|127.5|128.77|127.47|9
1654646080000|2022-06-07 23:54:40|128.81|127.51|128.84|127.54|128.85|127.55|128.81|127.51|4
1654646090000|2022-06-07 23:54:50|128.83|127.53|128.85|127.55|128.85|127.55|128.78|127.48|12
1654646100000|2022-06-07 23:55:00|128.84|127.54|128.79|127.49|128.84|127.54|128.76|127.46|10
1654646110000|2022-06-07 23:55:10|128.78|127.48|128.85|127.55|128.85|127.55|128.77|127.47|11
1654646120000|2022-06-07 23:55:20|128.84|127.54|128.84|127.54|128.84|127.54|128.84|127.54|1
1654646150000|2022-06-07 23:55:50|128.85|127.55|128.85|127.55|128.88|127.58|128.85|127.55|3
1654646160000|2022-06-07 23:56:00|128.86|127.56|128.78|127.48|128.86|127.56|128.78|127.48|7
1654646170000|2022-06-07 23:56:10|128.79|127.49|128.77|127.47|128.79|127.49|128.77|127.47|3
1654646180000|2022-06-07 23:56:20|128.79|127.49|128.86|127.56|128.86|127.56|128.79|127.49|4
1654646190000|2022-06-07 23:56:30|128.85|127.55|128.78|127.48|128.86|127.56|128.77|127.47|7
1654646200000|2022-06-07 23:56:40|128.77|127.47|128.84|127.54|128.84|127.54|128.77|127.47|4
1654646220000|2022-06-07 23:57:00|128.83|127.53|128.76|127.46|128.83|127.53|128.75|127.45|8
1654646230000|2022-06-07 23:57:10|128.77|127.47|128.69|127.39|128.77|127.47|128.69|127.39|6
1654646240000|2022-06-07 23:57:20|128.74|127.44|128.75|127.45|128.76|127.46|128.73|127.43|8
1654646250000|2022-06-07 23:57:30|128.74|127.44|128.65|127.35|128.74|127.44|128.65|127.35|8
1654646260000|2022-06-07 23:57:40|128.69|127.39|128.7|127.4|128.7|127.4|128.68|127.38|3
1654646270000|2022-06-07 23:57:50|128.71|127.41|128.74|127.44|128.74|127.44|128.71|127.41|5
1654646280000|2022-06-07 23:58:00|128.77|127.47|128.86|127.56|128.87|127.57|128.77|127.47|10
1654646290000|2022-06-07 23:58:10|128.85|127.55|129.04|127.74|129.04|127.74|128.85|127.55|10
1654646310000|2022-06-07 23:58:30|129.05|127.75|129.08|127.78|129.09|127.79|129.05|127.75|3
1654646320000|2022-06-07 23:58:40|129.06|127.76|129.04|127.74|129.06|127.76|129.04|127.74|3
1654646350000|2022-06-07 23:59:10|129.08|127.78|129.06|127.76|129.08|127.78|129.06|127.76|5
1654646360000|2022-06-07 23:59:20|129.07|127.77|129.13|127.83|129.13|127.83|129.07|127.77|4
1654646370000|2022-06-07 23:59:30|129.09|127.79|129.07|127.77|129.09|127.79|129.07|127.77|2
1654646380000|2022-06-07 23:59:40|129.06|127.76|129.08|127.78|129.08|127.78|129.06|127.76|2
1654646390000|2022-06-07 23:59:50|129.06|127.76|129.06|127.76|129.06|127.76|129.01|127.71|6
1654646400000|2022-06-08 00:00:00|129.09|127.79|129.09|127.79|129.11|127.81|129.09|127.79|3
1654646410000|2022-06-08 00:00:10|129.07|127.77|129.14|127.84|129.14|127.84|129.07|127.77|5
1654646420000|2022-06-08 00:00:20|129.11|127.81|129.06|127.76|129.11|127.81|129.06|127.76|5
1654646430000|2022-06-08 00:00:30|129.05|127.75|128.96|127.66|129.05|127.75|128.95|127.65|11
1654646450000|2022-06-08 00:00:50|128.92|127.62|128.95|127.65|128.95|127.65|128.88|127.58|7
1654646460000|2022-06-08 00:01:00|128.94|127.64|129.14|127.84|129.15|127.85|128.94|127.64|9
1654646470000|2022-06-08 00:01:10|129.15|127.85|129.22|127.92|129.22|127.92|129.15|127.85|5
1654646480000|2022-06-08 00:01:20|129.24|127.94|129.32|128.02|129.32|128.02|129.24|127.94|4
1654646490000|2022-06-08 00:01:30|129.31|128.01|129.32|128.02|129.32|128.02|129.31|128.01|2
1654646500000|2022-06-08 00:01:40|129.35|128.05|129.6|128.3|129.65|128.35|129.34|128.04|12
1654646510000|2022-06-08 00:01:50|129.56|128.26|129.36|128.06|129.56|128.26|129.18|127.88|29
1654646520000|2022-06-08 00:02:00|129.35|128.05|129.37|128.07|129.42|128.12|129.34|128.04|12
1654646530000|2022-06-08 00:02:10|129.36|128.06|129.39|128.09|129.39|128.09|129.32|128.02|11
1654646540000|2022-06-08 00:02:20|129.4|128.1|129.33|128.03|129.4|128.1|129.27|127.97|15
1654646550000|2022-06-08 00:02:30|129.32|128.02|129.35|128.05|129.37|128.07|129.32|128.02|11
1654646560000|2022-06-08 00:02:40|129.34|128.04|129.18|127.88|129.34|128.04|129.18|127.88|12
1654646570000|2022-06-08 00:02:50|129.17|127.87|129.14|127.84|129.18|127.88|129.14|127.84|10
1654646580000|2022-06-08 00:03:00|129.15|127.85|129.05|127.75|129.15|127.85|129.04|127.74|10
1654646590000|2022-06-08 00:03:10|129.06|127.76|129.14|127.84|129.15|127.85|129.06|127.76|5
1654646600000|2022-06-08 00:03:20|129.15|127.85|129.21|127.91|129.22|127.92|129.15|127.85|3
1654646610000|2022-06-08 00:03:30|129.2|127.9|129.06|127.76|129.2|127.9|129.06|127.76|10
1654646620000|2022-06-08 00:03:40|129.07|127.77|129.13|127.83|129.15|127.85|129.07|127.77|14
1654646630000|2022-06-08 00:03:50|129.14|127.84|129.13|127.83|129.14|127.84|129.13|127.83|4
1654646640000|2022-06-08 00:04:00|129.07|127.77|129.13|127.83|129.13|127.83|129.07|127.77|6
1654646650000|2022-06-08 00:04:10|129.12|127.82|129.04|127.74|129.12|127.82|129.04|127.74|3
1654646660000|2022-06-08 00:04:20|129.05|127.75|129.19|127.89|129.19|127.89|129.05|127.75|13
1654646670000|2022-06-08 00:04:30|129.18|127.88|129.23|127.93|129.23|127.93|129.18|127.88|5
1654646700000|2022-06-08 00:05:00|129.22|127.92|129.22|127.92|129.22|127.92|129.22|127.92|1
1654646710000|2022-06-08 00:05:10|129.19|127.89|129.12|127.82|129.19|127.89|129.09|127.79|8
1654646730000|2022-06-08 00:05:30|129.13|127.83|129.13|127.83|129.13|127.83|129.13|127.83|1
1654646780000|2022-06-08 00:06:20|129.1|127.8|129.06|127.76|129.1|127.8|129.05|127.75|7
1654646790000|2022-06-08 00:06:30|129.05|127.75|128.98|127.68|129.06|127.76|128.97|127.67|9
1654646800000|2022-06-08 00:06:40|128.97|127.67|128.95|127.65|128.98|127.68|128.94|127.64|11
1654646810000|2022-06-08 00:06:50|128.97|127.67|128.95|127.65|128.98|127.68|128.95|127.65|4
1654646820000|2022-06-08 00:07:00|128.94|127.64|128.94|127.64|128.96|127.66|128.88|127.58|5
1654646850000|2022-06-08 00:07:30|128.93|127.63|128.94|127.64|128.94|127.64|128.86|127.56|10
1654646860000|2022-06-08 00:07:40|128.89|127.59|128.84|127.54|128.89|127.59|128.84|127.54|9
1654646870000|2022-06-08 00:07:50|128.88|127.58|128.89|127.59|128.89|127.59|128.84|127.54|5
1654646880000|2022-06-08 00:08:00|128.92|127.62|128.96|127.66|128.96|127.66|128.92|127.62|7
1654646890000|2022-06-08 00:08:10|129|127.7|129.07|127.77|129.09|127.79|128.97|127.67|11
1654646900000|2022-06-08 00:08:20|129.08|127.78|129.05|127.75|129.08|127.78|129.05|127.75|4
1654646910000|2022-06-08 00:08:30|129.07|127.77|129.07|127.77|129.12|127.82|129.07|127.77|7
1654646920000|2022-06-08 00:08:40|129.1|127.8|129.07|127.77|129.1|127.8|129.07|127.77|8
1654646930000|2022-06-08 00:08:50|129.06|127.76|129.06|127.76|129.06|127.76|129.06|127.76|1
1654646940000|2022-06-08 00:09:00|129.1|127.8|129.14|127.84|129.14|127.84|129.09|127.79|5
1654646990000|2022-06-08 00:09:50|129.15|127.85|129.21|127.91|129.21|127.91|129.15|127.85|4
1654647000000|2022-06-08 00:10:00|129.23|127.93|129.15|127.85|129.23|127.93|129.15|127.85|4
1654647010000|2022-06-08 00:10:10|129.16|127.86|129.16|127.86|129.16|127.86|129.16|127.86|1
1654647020000|2022-06-08 00:10:20|129.17|127.87|129.24|127.94|129.24|127.94|129.17|127.87|3
1654647030000|2022-06-08 00:10:30|129.25|127.95|129.36|128.06|129.36|128.06|129.25|127.95|6
1654647050000|2022-06-08 00:10:50|129.38|128.08|129.41|128.11|129.41|128.11|129.38|128.08|5
1654647060000|2022-06-08 00:11:00|129.45|128.15|129.56|128.26|129.57|128.27|129.45|128.15|8
1654647070000|2022-06-08 00:11:10|129.57|128.27|129.65|128.35|129.68|128.38|129.57|128.27|6
1654647080000|2022-06-08 00:11:20|129.64|128.34|129.54|128.24|129.64|128.34|129.54|128.24|5
1654647090000|2022-06-08 00:11:30|129.52|128.22|129.47|128.17|129.52|128.22|129.46|128.16|4
1654647100000|2022-06-08 00:11:40|129.48|128.18|129.48|128.18|129.48|128.18|129.48|128.18|1
1654647120000|2022-06-08 00:12:00|129.49|128.19|129.52|128.22|129.52|128.22|129.49|128.19|3
1654647150000|2022-06-08 00:12:30|129.51|128.21|129.46|128.16|129.51|128.21|129.46|128.16|4
1654647180000|2022-06-08 00:13:00|129.47|128.17|129.5|128.2|129.51|128.21|129.47|128.17|7
1654647200000|2022-06-08 00:13:20|129.49|128.19|129.5|128.2|129.5|128.2|129.49|128.19|2
1654647210000|2022-06-08 00:13:30|129.55|128.25|129.55|128.25|129.57|128.27|129.55|128.25|4
1654647220000|2022-06-08 00:13:40|129.54|128.24|129.54|128.24|129.54|128.24|129.54|128.24|1
1654647230000|2022-06-08 00:13:50|129.58|128.28|129.57|128.27|129.58|128.28|129.57|128.27|2
1654647240000|2022-06-08 00:14:00|129.59|128.29|129.75|128.45|129.75|128.45|129.59|128.29|10
1654647250000|2022-06-08 00:14:10|129.76|128.46|129.86|128.56|129.91|128.61|129.76|128.46|16
1654647260000|2022-06-08 00:14:20|129.85|128.55|129.84|128.54|129.85|128.55|129.84|128.54|4
1654647270000|2022-06-08 00:14:30|129.83|128.53|129.84|128.54|129.84|128.54|129.79|128.49|7
1654647280000|2022-06-08 00:14:40|129.85|128.55|129.86|128.56|129.89|128.59|129.78|128.48|9
1654647290000|2022-06-08 00:14:50|129.87|128.57|129.86|128.56|129.87|128.57|129.86|128.56|2
1654647300000|2022-06-08 00:15:00|129.85|128.55|129.86|128.56|129.94|128.64|129.85|128.55|12
1654647310000|2022-06-08 00:15:10|129.83|128.53|129.8|128.5|129.86|128.56|129.8|128.5|12
1654647320000|2022-06-08 00:15:20|129.81|128.51|129.66|128.36|129.81|128.51|129.66|128.36|8
1654647330000|2022-06-08 00:15:30|129.7|128.4|129.7|128.4|129.73|128.43|129.67|128.37|12
1654647340000|2022-06-08 00:15:40|129.71|128.41|129.75|128.45|129.77|128.47|129.71|128.41|4
1654647350000|2022-06-08 00:15:50|129.74|128.44|129.67|128.37|129.76|128.46|129.65|128.35|9
1654647360000|2022-06-08 00:16:00|129.66|128.36|129.73|128.43|129.73|128.43|129.65|128.35|3
1654647370000|2022-06-08 00:16:10|129.74|128.44|129.67|128.37|129.74|128.44|129.67|128.37|6
1654647380000|2022-06-08 00:16:20|129.64|128.34|129.47|128.17|129.64|128.34|129.47|128.17|10
1654647390000|2022-06-08 00:16:30|129.48|128.18|129.46|128.16|129.48|128.18|129.43|128.13|8
1654647400000|2022-06-08 00:16:40|129.45|128.15|129.44|128.14|129.45|128.15|129.44|128.14|4
1654647410000|2022-06-08 00:16:50|129.45|128.15|129.45|128.15|129.45|128.15|129.45|128.15|1
1654647420000|2022-06-08 00:17:00|129.49|128.19|129.48|128.18|129.49|128.19|129.48|128.18|2
1654647440000|2022-06-08 00:17:20|129.47|128.17|129.45|128.15|129.47|128.17|129.45|128.15|5
1654647450000|2022-06-08 00:17:30|129.44|128.14|129.35|128.05|129.44|128.14|129.35|128.05|4
1654647460000|2022-06-08 00:17:40|129.34|128.04|129.33|128.03|129.34|128.04|129.33|128.03|2
1654647470000|2022-06-08 00:17:50|129.32|128.02|129.25|127.95|129.33|128.03|129.25|127.95|8
1654647480000|2022-06-08 00:18:00|129.24|127.94|129.22|127.92|129.24|127.94|129.22|127.92|2
1654647500000|2022-06-08 00:18:20|129.28|127.98|129.32|128.02|129.32|128.02|129.27|127.97|3
1654647520000|2022-06-08 00:18:40|129.26|127.96|129.25|127.95|129.26|127.96|129.25|127.95|2
1654647530000|2022-06-08 00:18:50|129.24|127.94|129.22|127.92|129.26|127.96|129.22|127.92|5
1654647600000|2022-06-08 00:20:00|129.21|127.91|129.15|127.85|129.21|127.91|129.13|127.83|9
1654647610000|2022-06-08 00:20:10|129.14|127.84|129.19|127.89|129.19|127.89|129.13|127.83|4
1654647640000|2022-06-08 00:20:40|129.18|127.88|129.2|127.9|129.2|127.9|129.18|127.88|2
1654647650000|2022-06-08 00:20:50|129.19|127.89|129.19|127.89|129.19|127.89|129.14|127.84|7
1654647660000|2022-06-08 00:21:00|129.21|127.91|129.21|127.91|129.21|127.91|129.21|127.91|1
1654647670000|2022-06-08 00:21:10|129.2|127.9|129.2|127.9|129.2|127.9|129.2|127.9|1
1654647680000|2022-06-08 00:21:20|129.19|127.89|129.16|127.86|129.19|127.89|129.16|127.86|2
1654647690000|2022-06-08 00:21:30|129.15|127.85|129.14|127.84|129.15|127.85|129.12|127.82|8
1654647700000|2022-06-08 00:21:40|129.13|127.83|129.14|127.84|129.16|127.86|129.13|127.83|4
1654647710000|2022-06-08 00:21:50|129.16|127.86|129.15|127.85|129.16|127.86|129.15|127.85|2
1654647720000|2022-06-08 00:22:00|129.14|127.84|129.15|127.85|129.17|127.87|129.14|127.84|5
1654647730000|2022-06-08 00:22:10|129.16|127.86|129.13|127.83|129.2|127.9|129.13|127.83|6
1654647740000|2022-06-08 00:22:20|129.16|127.86|129.18|127.88|129.18|127.88|129.16|127.86|2
1654647750000|2022-06-08 00:22:30|129.2|127.9|129.26|127.96|129.26|127.96|129.2|127.9|4
1654647760000|2022-06-08 00:22:40|129.25|127.95|129.25|127.95|129.29|127.99|129.24|127.94|5
1654647770000|2022-06-08 00:22:50|129.26|127.96|129.24|127.94|129.27|127.97|129.24|127.94|5
1654647780000|2022-06-08 00:23:00|129.25|127.95|129.27|127.97|129.27|127.97|129.25|127.95|2
1654647800000|2022-06-08 00:23:20|129.39|128.09|129.46|128.16|129.46|128.16|129.39|128.09|7
1654647810000|2022-06-08 00:23:30|129.48|128.18|129.46|128.16|129.48|128.18|129.46|128.16|2
1654647820000|2022-06-08 00:23:40|129.44|128.14|129.44|128.14|129.45|128.15|129.44|128.14|3
1654647840000|2022-06-08 00:24:00|129.43|128.13|129.47|128.17|129.47|128.17|129.43|128.13|4
1654647860000|2022-06-08 00:24:20|129.46|128.16|129.45|128.15|129.46|128.16|129.45|128.15|2
1654647870000|2022-06-08 00:24:30|129.46|128.16|129.42|128.12|129.46|128.16|129.42|128.12|5
1654647880000|2022-06-08 00:24:40|129.37|128.07|129.29|127.99|129.37|128.07|129.29|127.99|5
1654647890000|2022-06-08 00:24:50|129.34|128.04|129.33|128.03|129.34|128.04|129.33|128.03|2
1654647900000|2022-06-08 00:25:00|129.36|128.06|129.43|128.13|129.44|128.14|129.36|128.06|3
1654647910000|2022-06-08 00:25:10|129.42|128.12|129.37|128.07|129.42|128.12|129.36|128.06|6
1654647920000|2022-06-08 00:25:20|129.38|128.08|129.38|128.08|129.38|128.08|129.38|128.08|1
1654647940000|2022-06-08 00:25:40|129.4|128.1|129.39|128.09|129.4|128.1|129.39|128.09|2
1654647950000|2022-06-08 00:25:50|129.4|128.1|129.43|128.13|129.43|128.13|129.4|128.1|2
1654647960000|2022-06-08 00:26:00|129.47|128.17|129.47|128.17|129.47|128.17|129.47|128.17|1
1654647970000|2022-06-08 00:26:10|129.49|128.19|129.54|128.24|129.59|128.29|129.49|128.19|7
1654647980000|2022-06-08 00:26:20|129.53|128.23|129.54|128.24|129.54|128.24|129.53|128.23|2
1654647990000|2022-06-08 00:26:30|129.53|128.23|129.44|128.14|129.53|128.23|129.44|128.14|5
1654648000000|2022-06-08 00:26:40|129.48|128.18|129.5|128.2|129.5|128.2|129.48|128.18|2
1654648030000|2022-06-08 00:27:10|129.49|128.19|129.46|128.16|129.51|128.21|129.44|128.14|5
1654648040000|2022-06-08 00:27:20|129.45|128.15|129.45|128.15|129.45|128.15|129.45|128.15|1
1654648080000|2022-06-08 00:28:00|129.44|128.14|129.43|128.13|129.45|128.15|129.43|128.13|3
1654648090000|2022-06-08 00:28:10|129.48|128.18|129.53|128.23|129.53|128.23|129.47|128.17|4
1654648100000|2022-06-08 00:28:20|129.54|128.24|129.54|128.24|129.58|128.28|129.54|128.24|5
1654648120000|2022-06-08 00:28:40|129.53|128.23|129.55|128.25|129.56|128.26|129.52|128.22|6
1654648130000|2022-06-08 00:28:50|129.54|128.24|129.58|128.28|129.59|128.29|129.54|128.24|4
1654648140000|2022-06-08 00:29:00|129.57|128.27|129.54|128.24|129.57|128.27|129.54|128.24|2
1654648150000|2022-06-08 00:29:10|129.56|128.26|129.55|128.25|129.56|128.26|129.55|128.25|2
1654648160000|2022-06-08 00:29:20|129.54|128.24|129.53|128.23|129.54|128.24|129.52|128.22|5
1654648170000|2022-06-08 00:29:30|129.54|128.24|129.57|128.27|129.57|128.27|129.54|128.24|2
1654648180000|2022-06-08 00:29:40|129.58|128.28|129.58|128.28|129.58|128.28|129.58|128.28|1
1654648200000|2022-06-08 00:30:00|129.57|128.27|129.65|128.35|129.65|128.35|129.56|128.26|10
1654648210000|2022-06-08 00:30:10|129.72|128.42|129.79|128.49|129.84|128.54|129.72|128.42|12
1654648220000|2022-06-08 00:30:20|129.78|128.48|129.81|128.51|129.82|128.52|129.76|128.46|9
1654648230000|2022-06-08 00:30:30|129.76|128.46|129.76|128.46|129.78|128.48|129.75|128.45|8
1654648240000|2022-06-08 00:30:40|129.78|128.48|129.77|128.47|129.78|128.48|129.76|128.46|4
1654648250000|2022-06-08 00:30:50|129.82|128.52|129.79|128.49|129.82|128.52|129.79|128.49|3
1654648260000|2022-06-08 00:31:00|129.77|128.47|129.74|128.44|129.77|128.47|129.74|128.44|4
1654648270000|2022-06-08 00:31:10|129.76|128.46|129.74|128.44|129.76|128.46|129.73|128.43|3
1654648280000|2022-06-08 00:31:20|129.75|128.45|129.75|128.45|129.75|128.45|129.72|128.42|7
1654648290000|2022-06-08 00:31:30|129.76|128.46|129.76|128.46|129.83|128.53|129.73|128.43|8
1654648300000|2022-06-08 00:31:40|129.75|128.45|129.76|128.46|129.76|128.46|129.75|128.45|2
1654648310000|2022-06-08 00:31:50|129.81|128.51|129.81|128.51|129.81|128.51|129.81|128.51|1
1654648320000|2022-06-08 00:32:00|129.8|128.5|129.82|128.52|129.83|128.53|129.76|128.46|5
1654648330000|2022-06-08 00:32:10|129.83|128.53|129.82|128.52|129.83|128.53|129.82|128.52|2
1654648360000|2022-06-08 00:32:40|129.84|128.54|129.83|128.53|129.84|128.54|129.83|128.53|2
1654648390000|2022-06-08 00:33:10|129.82|128.52|129.78|128.48|129.82|128.52|129.76|128.46|4
1654648400000|2022-06-08 00:33:20|129.76|128.46|129.85|128.55|129.85|128.55|129.76|128.46|13
1654648410000|2022-06-08 00:33:30|129.89|128.59|129.85|128.55|129.89|128.59|129.85|128.55|4
1654648420000|2022-06-08 00:33:40|129.84|128.54|129.82|128.52|129.84|128.54|129.82|128.52|2
1654648430000|2022-06-08 00:33:50|129.8|128.5|129.75|128.45|129.8|128.5|129.75|128.45|5
1654648440000|2022-06-08 00:34:00|129.76|128.46|129.73|128.43|129.76|128.46|129.73|128.43|5
1654648450000|2022-06-08 00:34:10|129.74|128.44|129.72|128.42|129.74|128.44|129.72|128.42|3
1654648460000|2022-06-08 00:34:20|129.73|128.43|129.73|128.43|129.73|128.43|129.73|128.43|1
1654648470000|2022-06-08 00:34:30|129.74|128.44|129.81|128.51|129.81|128.51|129.74|128.44|3
1654648500000|2022-06-08 00:35:00|129.82|128.52|129.75|128.45|129.82|128.52|129.72|128.42|11
1654648510000|2022-06-08 00:35:10|129.74|128.44|129.73|128.43|129.75|128.45|129.73|128.43|6
1654648520000|2022-06-08 00:35:20|129.74|128.44|129.65|128.35|129.74|128.44|129.65|128.35|11
1654648530000|2022-06-08 00:35:30|129.64|128.34|129.64|128.34|129.64|128.34|129.64|128.34|1
1654648540000|2022-06-08 00:35:40|129.65|128.35|129.65|128.35|129.65|128.35|129.65|128.35|1
1654648560000|2022-06-08 00:36:00|129.72|128.42|129.67|128.37|129.75|128.45|129.67|128.37|11
1654648570000|2022-06-08 00:36:10|129.68|128.38|129.66|128.36|129.68|128.38|129.66|128.36|3
1654648580000|2022-06-08 00:36:20|129.67|128.37|129.66|128.36|129.67|128.37|129.66|128.36|2
1654648590000|2022-06-08 00:36:30|129.67|128.37|129.66|128.36|129.67|128.37|129.66|128.36|4
1654648600000|2022-06-08 00:36:40|129.65|128.35|129.65|128.35|129.65|128.35|129.65|128.35|1
1654648610000|2022-06-08 00:36:50|129.64|128.34|129.64|128.34|129.64|128.34|129.64|128.34|1
1654648620000|2022-06-08 00:37:00|129.65|128.35|129.64|128.34|129.65|128.35|129.64|128.34|2
1654648630000|2022-06-08 00:37:10|129.63|128.33|129.68|128.38|129.68|128.38|129.63|128.33|4
1654648640000|2022-06-08 00:37:20|129.66|128.36|129.64|128.34|129.66|128.36|129.63|128.33|7
1654648650000|2022-06-08 00:37:30|129.63|128.33|129.55|128.25|129.63|128.33|129.54|128.24|10
1654648660000|2022-06-08 00:37:40|129.54|128.24|129.54|128.24|129.54|128.24|129.53|128.23|3
1654648670000|2022-06-08 00:37:50|129.53|128.23|129.53|128.23|129.53|128.23|129.53|128.23|1
1654648680000|2022-06-08 00:38:00|129.55|128.25|129.6|128.3|129.6|128.3|129.55|128.25|4
1654648690000|2022-06-08 00:38:10|129.61|128.31|129.6|128.3|129.61|128.31|129.6|128.3|4
1654648700000|2022-06-08 00:38:20|129.63|128.33|129.65|128.35|129.65|128.35|129.62|128.32|3
1654648710000|2022-06-08 00:38:30|129.64|128.34|129.64|128.34|129.64|128.34|129.64|128.34|1
1654648720000|2022-06-08 00:38:40|129.59|128.29|129.54|128.24|129.59|128.29|129.54|128.24|9
1654648730000|2022-06-08 00:38:50|129.55|128.25|129.6|128.3|129.61|128.31|129.55|128.25|3
1654648740000|2022-06-08 00:39:00|129.61|128.31|129.6|128.3|129.61|128.31|129.6|128.3|2
1654648750000|2022-06-08 00:39:10|129.61|128.31|129.77|128.47|129.78|128.48|129.61|128.31|8
1654648760000|2022-06-08 00:39:20|129.8|128.5|129.74|128.44|129.8|128.5|129.73|128.43|10
1654648770000|2022-06-08 00:39:30|129.73|128.43|129.64|128.34|129.73|128.43|129.64|128.34|9
1654648780000|2022-06-08 00:39:40|129.63|128.33|129.63|128.33|129.63|128.33|129.63|128.33|1
1654648790000|2022-06-08 00:39:50|129.62|128.32|129.62|128.32|129.62|128.32|129.62|128.32|1
1654648800000|2022-06-08 00:40:00|129.56|128.26|129.59|128.29|129.59|128.29|129.55|128.25|6
1654648810000|2022-06-08 00:40:10|129.58|128.28|129.56|128.26|129.58|128.28|129.56|128.26|3
1654648820000|2022-06-08 00:40:20|129.55|128.25|129.55|128.25|129.55|128.25|129.54|128.24|3
1654648830000|2022-06-08 00:40:30|129.58|128.28|129.58|128.28|129.58|128.28|129.58|128.28|1
1654648840000|2022-06-08 00:40:40|129.59|128.29|129.65|128.35|129.65|128.35|129.59|128.29|6
1654648850000|2022-06-08 00:40:50|129.63|128.33|129.63|128.33|129.63|128.33|129.63|128.33|1
1654648860000|2022-06-08 00:41:00|129.64|128.34|129.65|128.35|129.65|128.35|129.64|128.34|2
1654648870000|2022-06-08 00:41:10|129.66|128.36|129.65|128.35|129.66|128.36|129.65|128.35|2
1654648880000|2022-06-08 00:41:20|129.66|128.36|129.83|128.53|129.83|128.53|129.66|128.36|9
1654648890000|2022-06-08 00:41:30|129.82|128.52|129.83|128.53|129.83|128.53|129.82|128.52|2
1654648900000|2022-06-08 00:41:40|129.82|128.52|129.83|128.53|129.83|128.53|129.82|128.52|4
1654648920000|2022-06-08 00:42:00|129.84|128.54|129.83|128.53|129.84|128.54|129.83|128.53|2
1654648930000|2022-06-08 00:42:10|129.82|128.52|129.78|128.48|129.83|128.53|129.75|128.45|6
1654648940000|2022-06-08 00:42:20|129.76|128.46|129.76|128.46|129.76|128.46|129.76|128.46|1
1654648950000|2022-06-08 00:42:30|129.79|128.49|129.77|128.47|129.79|128.49|129.77|128.47|2
1654648960000|2022-06-08 00:42:40|129.76|128.46|129.84|128.54|129.84|128.54|129.76|128.46|7
1654648970000|2022-06-08 00:42:50|129.83|128.53|129.83|128.53|129.83|128.53|129.76|128.46|8
1654648980000|2022-06-08 00:43:00|129.85|128.55|129.87|128.57|129.9|128.6|129.83|128.53|9
1654648990000|2022-06-08 00:43:10|129.86|128.56|129.87|128.57|129.88|128.58|129.84|128.54|6
1654649000000|2022-06-08 00:43:20|129.86|128.56|129.85|128.55|129.86|128.56|129.85|128.55|2
1654649020000|2022-06-08 00:43:40|129.84|128.54|129.84|128.54|129.84|128.54|129.84|128.54|1
1654649030000|2022-06-08 00:43:50|129.83|128.53|129.83|128.53|129.83|128.53|129.83|128.53|1
1654649040000|2022-06-08 00:44:00|129.84|128.54|129.76|128.46|129.85|128.55|129.76|128.46|8
1654649050000|2022-06-08 00:44:10|129.75|128.45|129.76|128.46|129.76|128.46|129.74|128.44|8
1654649060000|2022-06-08 00:44:20|129.75|128.45|129.73|128.43|129.75|128.45|129.73|128.43|2
1654649070000|2022-06-08 00:44:30|129.75|128.45|129.69|128.39|129.75|128.45|129.69|128.39|7
1654649080000|2022-06-08 00:44:40|129.68|128.38|129.67|128.37|129.7|128.4|129.66|128.36|4
1654649100000|2022-06-08 00:45:00|129.68|128.38|129.59|128.29|129.68|128.38|129.54|128.24|8
1654649110000|2022-06-08 00:45:10|129.58|128.28|129.58|128.28|129.59|128.29|129.55|128.25|7
1654649120000|2022-06-08 00:45:20|129.59|128.29|129.59|128.29|129.6|128.3|129.59|128.29|3
1654649140000|2022-06-08 00:45:40|129.58|128.28|129.56|128.26|129.58|128.28|129.56|128.26|3
1654649150000|2022-06-08 00:45:50|129.58|128.28|129.55|128.25|129.58|128.28|129.55|128.25|2
1654649160000|2022-06-08 00:46:00|129.54|128.24|129.54|128.24|129.54|128.24|129.54|128.24|1
1654649170000|2022-06-08 00:46:10|129.5|128.2|129.46|128.16|129.5|128.2|129.46|128.16|5
1654649180000|2022-06-08 00:46:20|129.44|128.14|129.44|128.14|129.44|128.14|129.44|128.14|1
1654649260000|2022-06-08 00:47:40|129.37|128.07|129.34|128.04|129.39|128.09|129.34|128.04|6
1654649270000|2022-06-08 00:47:50|129.36|128.06|129.33|128.03|129.36|128.06|129.33|128.03|4
1654649340000|2022-06-08 00:49:00|129.32|128.02|129.32|128.02|129.32|128.02|129.32|128.02|1
1654649360000|2022-06-08 00:49:20|129.27|127.97|129.28|127.98|129.28|127.98|129.26|127.96|4
1654649370000|2022-06-08 00:49:30|129.27|127.97|129.27|127.97|129.27|127.97|129.27|127.97|1
1654649390000|2022-06-08 00:49:50|129.28|127.98|129.33|128.03|129.37|128.07|129.28|127.98|7
1654649400000|2022-06-08 00:50:00|129.34|128.04|129.33|128.03|129.34|128.04|129.33|128.03|2
1654649420000|2022-06-08 00:50:20|129.34|128.04|129.34|128.04|129.34|128.04|129.34|128.04|1
1654649430000|2022-06-08 00:50:30|129.33|128.03|129.33|128.03|129.33|128.03|129.33|128.03|1
1654649440000|2022-06-08 00:50:40|129.35|128.05|129.35|128.05|129.35|128.05|129.35|128.05|1
1654649460000|2022-06-08 00:51:00|129.38|128.08|129.38|128.08|129.38|128.08|129.38|128.08|1
1654649470000|2022-06-08 00:51:10|129.39|128.09|129.36|128.06|129.39|128.09|129.35|128.05|7
1654649480000|2022-06-08 00:51:20|129.35|128.05|129.33|128.03|129.36|128.06|129.33|128.03|7
1654649490000|2022-06-08 00:51:30|129.34|128.04|129.34|128.04|129.34|128.04|129.34|128.04|1
1654649500000|2022-06-08 00:51:40|129.33|128.03|129.34|128.04|129.34|128.04|129.33|128.03|2
1654649510000|2022-06-08 00:51:50|129.35|128.05|129.37|128.07|129.37|128.07|129.35|128.05|2
1654649530000|2022-06-08 00:52:10|129.38|128.08|129.39|128.09|129.39|128.09|129.38|128.08|2
1654649540000|2022-06-08 00:52:20|129.38|128.08|129.36|128.06|129.38|128.08|129.35|128.05|6
1654649550000|2022-06-08 00:52:30|129.35|128.05|129.37|128.07|129.37|128.07|129.35|128.05|3
1654649560000|2022-06-08 00:52:40|129.36|128.06|129.35|128.05|129.36|128.06|129.35|128.05|2
1654649570000|2022-06-08 00:52:50|129.34|128.04|129.34|128.04|129.34|128.04|129.34|128.04|1
1654649580000|2022-06-08 00:53:00|129.33|128.03|129.33|128.03|129.33|128.03|129.33|128.03|1
1654649630000|2022-06-08 00:53:50|129.38|128.08|129.37|128.07|129.38|128.08|129.37|128.07|2
1654649640000|2022-06-08 00:54:00|129.4|128.1|129.39|128.09|129.4|128.1|129.39|128.09|2
1654649650000|2022-06-08 00:54:10|129.4|128.1|129.43|128.13|129.43|128.13|129.4|128.1|2
1654649670000|2022-06-08 00:54:30|129.44|128.14|129.44|128.14|129.44|128.14|129.44|128.14|1
1654649700000|2022-06-08 00:55:00|129.48|128.18|129.53|128.23|129.53|128.23|129.48|128.18|3
1654649710000|2022-06-08 00:55:10|129.52|128.22|129.47|128.17|129.52|128.22|129.46|128.16|6
1654649720000|2022-06-08 00:55:20|129.48|128.18|129.45|128.15|129.48|128.18|129.45|128.15|3
1654649750000|2022-06-08 00:55:50|129.44|128.14|129.44|128.14|129.44|128.14|129.44|128.14|1
1654649760000|2022-06-08 00:56:00|129.4|128.1|129.44|128.14|129.44|128.14|129.4|128.1|3
1654649780000|2022-06-08 00:56:20|129.43|128.13|129.34|128.04|129.43|128.13|129.34|128.04|10
1654649790000|2022-06-08 00:56:30|129.35|128.05|129.32|128.02|129.35|128.05|129.32|128.02|2
1654649810000|2022-06-08 00:56:50|129.31|128.01|129.26|127.96|129.31|128.01|129.26|127.96|3
1654649820000|2022-06-08 00:57:00|129.25|127.95|129.23|127.93|129.25|127.95|129.23|127.93|3
1654649830000|2022-06-08 00:57:10|129.25|127.95|129.26|127.96|129.26|127.96|129.23|127.93|4
1654649840000|2022-06-08 00:57:20|129.23|127.93|129.17|127.87|129.26|127.96|129.13|127.83|9
1654649850000|2022-06-08 00:57:30|129.16|127.86|129.16|127.86|129.16|127.86|129.16|127.86|1
1654649860000|2022-06-08 00:57:40|129.17|127.87|129.17|127.87|129.18|127.88|129.17|127.87|3
1654649870000|2022-06-08 00:57:50|129.22|127.92|129.22|127.92|129.22|127.92|129.22|127.92|1
1654649880000|2022-06-08 00:58:00|129.21|127.91|129.12|127.82|129.21|127.91|129.12|127.82|7
1654649890000|2022-06-08 00:58:10|129.15|127.85|129.17|127.87|129.18|127.88|129.15|127.85|4
1654649900000|2022-06-08 00:58:20|129.16|127.86|129.22|127.92|129.22|127.92|129.16|127.86|6
1654649910000|2022-06-08 00:58:30|129.23|127.93|129.25|127.95|129.25|127.95|129.21|127.91|5
1654649930000|2022-06-08 00:58:50|129.26|127.96|129.25|127.95|129.26|127.96|129.25|127.95|2
1654649940000|2022-06-08 00:59:00|129.26|127.96|129.25|127.95|129.27|127.97|129.25|127.95|6
1654649950000|2022-06-08 00:59:10|129.24|127.94|129.23|127.93|129.24|127.94|129.23|127.93|2
1654649960000|2022-06-08 00:59:20|129.25|127.95|129.32|128.02|129.32|128.02|129.25|127.95|4
1654649980000|2022-06-08 00:59:40|129.33|128.03|129.32|128.02|129.33|128.03|129.32|128.02|2
1654650000000|2022-06-08 01:00:00|129.36|128.06|129.32|128.02|129.38|128.08|129.32|128.02|4
1654650010000|2022-06-08 01:00:10|129.34|128.04|129.32|128.02|129.34|128.04|129.32|128.02|2
1654650020000|2022-06-08 01:00:20|129.36|128.06|129.32|128.02|129.37|128.07|129.32|128.02|3
1654650030000|2022-06-08 01:00:30|129.27|127.97|129.23|127.93|129.32|128.02|129.23|127.93|14
1654650040000|2022-06-08 01:00:40|129.24|127.94|129.24|127.94|129.24|127.94|129.24|127.94|1
1654650050000|2022-06-08 01:00:50|129.27|127.97|129.25|127.95|129.27|127.97|129.25|127.95|7
1654650060000|2022-06-08 01:01:00|129.28|127.98|129.32|128.02|129.32|128.02|129.28|127.98|5
1654650100000|2022-06-08 01:01:40|129.33|128.03|129.32|128.02|129.33|128.03|129.32|128.02|4
1654650110000|2022-06-08 01:01:50|129.33|128.03|129.22|127.92|129.33|128.03|129.22|127.92|8
1654650120000|2022-06-08 01:02:00|129.17|127.87|129.15|127.85|129.22|127.92|129.15|127.85|9
1654650130000|2022-06-08 01:02:10|129.14|127.84|129.17|127.87|129.17|127.87|129.14|127.84|7
1654650140000|2022-06-08 01:02:20|129.16|127.86|129.13|127.83|129.16|127.86|129.13|127.83|5
1654650150000|2022-06-08 01:02:30|129.14|127.84|129.15|127.85|129.22|127.92|129.14|127.84|8
1654650160000|2022-06-08 01:02:40|129.16|127.86|129.14|127.84|129.16|127.86|129.14|127.84|3
1654650170000|2022-06-08 01:02:50|129.15|127.85|129.04|127.74|129.15|127.85|129.04|127.74|6
1654650180000|2022-06-08 01:03:00|129.05|127.75|128.96|127.66|129.11|127.81|128.96|127.66|15
1654650190000|2022-06-08 01:03:10|128.95|127.65|128.79|127.49|128.96|127.66|128.79|127.49|16
1654650200000|2022-06-08 01:03:20|128.76|127.46|128.97|127.67|128.97|127.67|128.76|127.46|19
1654650210000|2022-06-08 01:03:30|128.98|127.68|129.03|127.73|129.03|127.73|128.95|127.65|9
1654650220000|2022-06-08 01:03:40|129.02|127.72|129.03|127.73|129.03|127.73|129.02|127.72|2
1654650230000|2022-06-08 01:03:50|129.02|127.72|129.03|127.73|129.03|127.73|129.02|127.72|2
1654650240000|2022-06-08 01:04:00|129.01|127.71|129.03|127.73|129.03|127.73|128.95|127.65|8
1654650250000|2022-06-08 01:04:10|129.04|127.74|129.06|127.76|129.06|127.76|129|127.7|6
1654650260000|2022-06-08 01:04:20|129.07|127.77|129.13|127.83|129.13|127.83|129.07|127.77|8
1654650270000|2022-06-08 01:04:30|129.12|127.82|129.07|127.77|129.12|127.82|129.06|127.76|6
1654650280000|2022-06-08 01:04:40|129.06|127.76|128.97|127.67|129.06|127.76|128.96|127.66|12
1654650290000|2022-06-08 01:04:50|128.96|127.66|128.95|127.65|129.03|127.73|128.94|127.64|16
1654650300000|2022-06-08 01:05:00|128.94|127.64|128.94|127.64|129.03|127.73|128.94|127.64|11
1654650310000|2022-06-08 01:05:10|128.96|127.66|128.86|127.56|128.96|127.66|128.83|127.53|14
1654650320000|2022-06-08 01:05:20|128.85|127.55|128.87|127.57|128.9|127.6|128.85|127.55|9
1654650330000|2022-06-08 01:05:30|128.86|127.56|128.84|127.54|128.86|127.56|128.84|127.54|4
1654650340000|2022-06-08 01:05:40|128.83|127.53|128.74|127.44|128.83|127.53|128.74|127.44|16
1654650350000|2022-06-08 01:05:50|128.75|127.45|128.59|127.29|128.77|127.47|128.52|127.22|24
1654650360000|2022-06-08 01:06:00|128.58|127.28|128.55|127.25|128.58|127.28|128.55|127.25|3
1654650370000|2022-06-08 01:06:10|128.54|127.24|128.51|127.21|128.57|127.27|128.51|127.21|8
1654650380000|2022-06-08 01:06:20|128.45|127.15|128.38|127.08|128.45|127.15|128.3|127|12
1654650390000|2022-06-08 01:06:30|128.37|127.07|128.32|127.02|128.39|127.09|128.26|126.96|14
1654650400000|2022-06-08 01:06:40|128.34|127.04|128.43|127.13|128.44|127.14|128.34|127.04|6
1654650410000|2022-06-08 01:06:50|128.42|127.12|128.44|127.14|128.45|127.15|128.37|127.07|10
1654650420000|2022-06-08 01:07:00|128.45|127.15|128.52|127.22|128.52|127.22|128.45|127.15|4
1654650430000|2022-06-08 01:07:10|128.54|127.24|128.45|127.15|128.54|127.24|128.45|127.15|9
1654650440000|2022-06-08 01:07:20|128.48|127.18|128.49|127.19|128.5|127.2|128.48|127.18|3
1654650450000|2022-06-08 01:07:30|128.47|127.17|128.35|127.05|128.47|127.17|128.35|127.05|10
1654650460000|2022-06-08 01:07:40|128.34|127.04|128.25|126.95|128.34|127.04|128.25|126.95|10
1654650470000|2022-06-08 01:07:50|128.24|126.94|128.24|126.94|128.24|126.94|128.08|126.78|17
1654650480000|2022-06-08 01:08:00|128.23|126.93|128.23|126.93|128.28|126.98|128.15|126.85|15
1654650490000|2022-06-08 01:08:10|128.22|126.92|128.15|126.85|128.22|126.92|128.15|126.85|7
1654650500000|2022-06-08 01:08:20|128.14|126.84|128.14|126.84|128.21|126.91|128.14|126.84|11
1654650510000|2022-06-08 01:08:30|128.1|126.8|128.12|126.82|128.12|126.82|128.04|126.74|14
1654650520000|2022-06-08 01:08:40|128.15|126.85|128.28|126.98|128.32|127.02|128.15|126.85|17
1654650530000|2022-06-08 01:08:50|128.27|126.97|128.25|126.95|128.27|126.97|128.18|126.88|13
1654650540000|2022-06-08 01:09:00|128.24|126.94|128.28|126.98|128.3|127|128.24|126.94|7
1654650550000|2022-06-08 01:09:10|128.29|126.99|128.4|127.1|128.4|127.1|128.29|126.99|12
1654650560000|2022-06-08 01:09:20|128.41|127.11|128.36|127.06|128.44|127.14|128.35|127.05|7
1654650570000|2022-06-08 01:09:30|128.37|127.07|128.42|127.12|128.42|127.12|128.37|127.07|4
1654650580000|2022-06-08 01:09:40|128.45|127.15|128.56|127.26|128.58|127.28|128.45|127.15|12
1654650590000|2022-06-08 01:09:50|128.55|127.25|128.6|127.3|128.6|127.3|128.55|127.25|7
1654650600000|2022-06-08 01:10:00|128.62|127.32|128.97|127.67|128.98|127.68|128.62|127.32|13
1654650610000|2022-06-08 01:10:10|128.95|127.65|128.98|127.68|129.04|127.74|128.95|127.65|11
1654650620000|2022-06-08 01:10:20|128.97|127.67|128.87|127.57|128.97|127.67|128.85|127.55|10
1654650630000|2022-06-08 01:10:30|128.86|127.56|128.75|127.45|128.88|127.58|128.66|127.36|17
1654650640000|2022-06-08 01:10:40|128.77|127.47|128.87|127.57|128.88|127.58|128.77|127.47|13
1654650650000|2022-06-08 01:10:50|128.86|127.56|128.78|127.48|128.86|127.56|128.76|127.46|11
1654650660000|2022-06-08 01:11:00|128.77|127.47|128.75|127.45|128.77|127.47|128.73|127.43|7
1654650680000|2022-06-08 01:11:20|128.74|127.44|128.74|127.44|128.74|127.44|128.74|127.44|1
1654650690000|2022-06-08 01:11:30|128.75|127.45|128.89|127.59|128.89|127.59|128.75|127.45|8
1654650700000|2022-06-08 01:11:40|128.91|127.61|128.93|127.63|128.95|127.65|128.91|127.61|4
1654650710000|2022-06-08 01:11:50|128.92|127.62|128.94|127.64|128.95|127.65|128.92|127.62|5
1654650730000|2022-06-08 01:12:10|128.96|127.66|128.94|127.64|128.96|127.66|128.94|127.64|3
1654650740000|2022-06-08 01:12:20|128.92|127.62|128.88|127.58|128.92|127.62|128.88|127.58|4
1654650750000|2022-06-08 01:12:30|128.87|127.57|128.85|127.55|128.87|127.57|128.83|127.53|4
1654650760000|2022-06-08 01:12:40|128.86|127.56|128.92|127.62|128.92|127.62|128.86|127.56|4
1654650770000|2022-06-08 01:12:50|128.91|127.61|128.88|127.58|128.95|127.65|128.88|127.58|7
1654650780000|2022-06-08 01:13:00|128.85|127.55|128.89|127.59|128.89|127.59|128.84|127.54|7
1654650790000|2022-06-08 01:13:10|128.91|127.61|128.95|127.65|128.95|127.65|128.91|127.61|3
1654650800000|2022-06-08 01:13:20|128.94|127.64|128.87|127.57|128.94|127.64|128.87|127.57|5
1654650810000|2022-06-08 01:13:30|128.88|127.58|128.73|127.43|128.88|127.58|128.73|127.43|15
1654650820000|2022-06-08 01:13:40|128.75|127.45|128.78|127.48|128.8|127.5|128.74|127.44|8
1654650830000|2022-06-08 01:13:50|128.79|127.49|128.91|127.61|128.91|127.61|128.79|127.49|8
1654650840000|2022-06-08 01:14:00|128.94|127.64|129|127.7|129|127.7|128.94|127.64|4
1654650850000|2022-06-08 01:14:10|129.05|127.75|128.99|127.69|129.05|127.75|128.99|127.69|4
1654650860000|2022-06-08 01:14:20|128.98|127.68|128.98|127.68|128.98|127.68|128.98|127.68|1
1654650870000|2022-06-08 01:14:30|128.99|127.69|128.99|127.69|128.99|127.69|128.99|127.69|1
1654650880000|2022-06-08 01:14:40|129.01|127.71|129|127.7|129.03|127.73|128.96|127.66|8
1654650890000|2022-06-08 01:14:50|129.01|127.71|129.01|127.71|129.01|127.71|129|127.7|5
1654650900000|2022-06-08 01:15:00|129|127.7|129.04|127.74|129.05|127.75|129|127.7|10
1654650910000|2022-06-08 01:15:10|129.06|127.76|129.1|127.8|129.11|127.81|129.06|127.76|9
1654650920000|2022-06-08 01:15:20|129.11|127.81|129.14|127.84|129.14|127.84|129.11|127.81|11
1654650930000|2022-06-08 01:15:30|129.15|127.85|129.32|128.02|129.34|128.04|129.15|127.85|17
1654650940000|2022-06-08 01:15:40|129.31|128.01|129.18|127.88|129.31|128.01|129.18|127.88|8
1654650950000|2022-06-08 01:15:50|129.17|127.87|129.1|127.8|129.17|127.87|129.08|127.78|15
1654650960000|2022-06-08 01:16:00|129.11|127.81|129.28|127.98|129.29|127.99|129.11|127.81|7
1654650970000|2022-06-08 01:16:10|129.32|128.02|129.29|127.99|129.32|128.02|129.29|127.99|4
1654650980000|2022-06-08 01:16:20|129.21|127.91|129.16|127.86|129.21|127.91|129.16|127.86|9
1654650990000|2022-06-08 01:16:30|129.17|127.87|129.17|127.87|129.19|127.89|129.17|127.87|4
1654651000000|2022-06-08 01:16:40|129.16|127.86|129.17|127.87|129.24|127.94|129.16|127.86|9
1654651010000|2022-06-08 01:16:50|129.16|127.86|129.17|127.87|129.23|127.93|129.15|127.85|7
1654651020000|2022-06-08 01:17:00|129.16|127.86|129.16|127.86|129.2|127.9|129.15|127.85|7
1654651030000|2022-06-08 01:17:10|129.17|127.87|129.04|127.74|129.21|127.91|129.04|127.74|12
1654651040000|2022-06-08 01:17:20|129.02|127.72|128.99|127.69|129.05|127.75|128.97|127.67|10
1654651050000|2022-06-08 01:17:30|128.98|127.68|129.04|127.74|129.04|127.74|128.98|127.68|4
1654651060000|2022-06-08 01:17:40|129.03|127.73|128.97|127.67|129.03|127.73|128.97|127.67|6
1654651070000|2022-06-08 01:17:50|128.96|127.66|128.96|127.66|128.96|127.66|128.95|127.65|5
1654651080000|2022-06-08 01:18:00|128.98|127.68|129.05|127.75|129.05|127.75|128.87|127.57|20
1654651090000|2022-06-08 01:18:10|129.06|127.76|128.97|127.67|129.06|127.76|128.97|127.67|8
1654651100000|2022-06-08 01:18:20|128.96|127.66|128.96|127.66|128.96|127.66|128.96|127.66|1
1654651110000|2022-06-08 01:18:30|128.95|127.65|128.88|127.58|128.95|127.65|128.86|127.56|8
1654651120000|2022-06-08 01:18:40|128.93|127.63|128.86|127.56|128.94|127.64|128.83|127.53|12
1654651130000|2022-06-08 01:18:50|128.88|127.58|128.97|127.67|128.97|127.67|128.88|127.58|4
1654651140000|2022-06-08 01:19:00|129|127.7|129.05|127.75|129.05|127.75|129|127.7|3
1654651150000|2022-06-08 01:19:10|129.07|127.77|128.97|127.67|129.07|127.77|128.97|127.67|10
1654651160000|2022-06-08 01:19:20|128.98|127.68|128.98|127.68|128.99|127.69|128.96|127.66|7
1654651170000|2022-06-08 01:19:30|128.97|127.67|128.98|127.68|129.03|127.73|128.97|127.67|9
1654651180000|2022-06-08 01:19:40|129.01|127.71|128.97|127.67|129.03|127.73|128.97|127.67|8
1654651190000|2022-06-08 01:19:50|128.96|127.66|128.95|127.65|128.97|127.67|128.95|127.65|4
1654651200000|2022-06-08 01:20:00|128.96|127.66|128.96|127.66|128.97|127.67|128.96|127.66|3
1654651210000|2022-06-08 01:20:10|128.95|127.65|128.95|127.65|128.95|127.65|128.95|127.65|1
1654651220000|2022-06-08 01:20:20|128.97|127.67|128.97|127.67|128.97|127.67|128.97|127.67|1
1654651230000|2022-06-08 01:20:30|128.99|127.69|129.03|127.73|129.03|127.73|128.99|127.69|7
1654651240000|2022-06-08 01:20:40|129.02|127.72|128.94|127.64|129.02|127.72|128.94|127.64|7
1654651250000|2022-06-08 01:20:50|128.92|127.62|128.87|127.57|128.92|127.62|128.87|127.57|6
1654651260000|2022-06-08 01:21:00|128.86|127.56|128.87|127.57|128.95|127.65|128.86|127.56|8
1654651270000|2022-06-08 01:21:10|128.86|127.56|128.97|127.67|128.97|127.67|128.86|127.56|8
1654651280000|2022-06-08 01:21:20|128.96|127.66|128.96|127.66|128.96|127.66|128.96|127.66|1
1654651290000|2022-06-08 01:21:30|128.95|127.65|128.87|127.57|128.95|127.65|128.87|127.57|8
1654651300000|2022-06-08 01:21:40|128.88|127.58|128.85|127.55|128.88|127.58|128.85|127.55|5
1654651310000|2022-06-08 01:21:50|128.88|127.58|128.97|127.67|129.05|127.75|128.88|127.58|9
1654651320000|2022-06-08 01:22:00|128.98|127.68|129|127.7|129|127.7|128.96|127.66|5
1654651330000|2022-06-08 01:22:10|128.99|127.69|128.97|127.67|128.99|127.69|128.97|127.67|6
1654651340000|2022-06-08 01:22:20|129|127.7|129.07|127.77|129.07|127.77|129|127.7|6
1654651350000|2022-06-08 01:22:30|129.06|127.76|129.11|127.81|129.11|127.81|129.05|127.75|5
1654651360000|2022-06-08 01:22:40|129.15|127.85|129.17|127.87|129.22|127.92|129.15|127.85|10
1654651370000|2022-06-08 01:22:50|129.16|127.86|129.17|127.87|129.17|127.87|129.15|127.85|5
1654651380000|2022-06-08 01:23:00|129.16|127.86|129.17|127.87|129.24|127.94|129.16|127.86|10
1654651390000|2022-06-08 01:23:10|129.18|127.88|129.13|127.83|129.21|127.91|129.09|127.79|13
1654651400000|2022-06-08 01:23:20|129.16|127.86|129.16|127.86|129.16|127.86|129.16|127.86|1
1654651410000|2022-06-08 01:23:30|129.19|127.89|129.16|127.86|129.2|127.9|129.15|127.85|8
1654651420000|2022-06-08 01:23:40|129.18|127.88|129.27|127.97|129.3|128|129.18|127.88|10
1654651430000|2022-06-08 01:23:50|129.28|127.98|129.27|127.97|129.28|127.98|129.26|127.96|6
1654651440000|2022-06-08 01:24:00|129.28|127.98|129.35|128.05|129.35|128.05|129.28|127.98|4
1654651450000|2022-06-08 01:24:10|129.34|128.04|129.27|127.97|129.34|128.04|129.27|127.97|6
1654651460000|2022-06-08 01:24:20|129.29|127.99|129.32|128.02|129.37|128.07|129.29|127.99|9
1654651470000|2022-06-08 01:24:30|129.33|128.03|129.34|128.04|129.37|128.07|129.33|128.03|7
1654651480000|2022-06-08 01:24:40|129.32|128.02|129.33|128.03|129.33|128.03|129.32|128.02|2
1654651490000|2022-06-08 01:24:50|129.32|128.02|129.32|128.02|129.32|128.02|129.32|128.02|1
1654651520000|2022-06-08 01:25:20|129.37|128.07|129.37|128.07|129.37|128.07|129.37|128.07|1
1654651540000|2022-06-08 01:25:40|129.36|128.06|129.32|128.02|129.36|128.06|129.32|128.02|3
1654651600000|2022-06-08 01:26:40|129.33|128.03|129.27|127.97|129.33|128.03|129.26|127.96|5
1654651610000|2022-06-08 01:26:50|129.26|127.96|129.24|127.94|129.27|127.97|129.22|127.92|7
1654651620000|2022-06-08 01:27:00|129.27|127.97|129.3|128|129.3|128|129.27|127.97|2
1654651640000|2022-06-08 01:27:20|129.25|127.95|129.25|127.95|129.27|127.97|129.25|127.95|3
1654651660000|2022-06-08 01:27:40|129.24|127.94|129.24|127.94|129.24|127.94|129.24|127.94|1
1654651670000|2022-06-08 01:27:50|129.27|127.97|129.27|127.97|129.27|127.97|129.27|127.97|1
1654651680000|2022-06-08 01:28:00|129.26|127.96|129.32|128.02|129.32|128.02|129.26|127.96|3
1654651690000|2022-06-08 01:28:10|129.31|128.01|129.26|127.96|129.31|128.01|129.26|127.96|4
1654651700000|2022-06-08 01:28:20|129.25|127.95|129.24|127.94|129.25|127.95|129.24|127.94|2
1654651710000|2022-06-08 01:28:30|129.26|127.96|129.25|127.95|129.26|127.96|129.25|127.95|2
1654651720000|2022-06-08 01:28:40|129.24|127.94|129.24|127.94|129.24|127.94|129.24|127.94|1
1654651740000|2022-06-08 01:29:00|129.23|127.93|129.23|127.93|129.23|127.93|129.23|127.93|1
1654651750000|2022-06-08 01:29:10|129.24|127.94|129.27|127.97|129.27|127.97|129.24|127.94|2
1654651760000|2022-06-08 01:29:20|129.26|127.96|129.24|127.94|129.26|127.96|129.24|127.94|3
1654651790000|2022-06-08 01:29:50|129.25|127.95|129.25|127.95|129.25|127.95|129.25|127.95|1
1654651800000|2022-06-08 01:30:00|129.24|127.94|129.24|127.94|129.24|127.94|129.24|127.94|1
1654651820000|2022-06-08 01:30:20|129.23|127.93|129.17|127.87|129.23|127.93|129.17|127.87|4
1654651830000|2022-06-08 01:30:30|129.16|127.86|129.15|127.85|129.17|127.87|129.15|127.85|4
1654651840000|2022-06-08 01:30:40|129.14|127.84|129.14|127.84|129.14|127.84|129.14|127.84|1
1654651850000|2022-06-08 01:30:50|129.15|127.85|129.15|127.85|129.15|127.85|129.14|127.84|3
1654651860000|2022-06-08 01:31:00|129.16|127.86|129.22|127.92|129.22|127.92|129.14|127.84|6
1654651870000|2022-06-08 01:31:10|129.21|127.91|129.24|127.94|129.25|127.95|129.21|127.91|5
1654651880000|2022-06-08 01:31:20|129.25|127.95|129.25|127.95|129.25|127.95|129.25|127.95|1
1654651890000|2022-06-08 01:31:30|129.27|127.97|129.3|128|129.3|128|129.27|127.97|2
1654651900000|2022-06-08 01:31:40|129.32|128.02|129.34|128.04|129.34|128.04|129.32|128.02|2
1654651910000|2022-06-08 01:31:50|129.35|128.05|129.34|128.04|129.35|128.05|129.33|128.03|6
1654651920000|2022-06-08 01:32:00|129.33|128.03|129.37|128.07|129.37|128.07|129.32|128.02|3
1654651940000|2022-06-08 01:32:20|129.45|128.15|129.46|128.16|129.48|128.18|129.45|128.15|6
1654651950000|2022-06-08 01:32:30|129.48|128.18|129.48|128.18|129.48|128.18|129.47|128.17|3
1654651960000|2022-06-08 01:32:40|129.47|128.17|129.46|128.16|129.48|128.18|129.44|128.14|7
1654651970000|2022-06-08 01:32:50|129.45|128.15|129.48|128.18|129.49|128.19|129.45|128.15|10
1654651990000|2022-06-08 01:33:10|129.47|128.17|129.57|128.27|129.57|128.27|129.47|128.17|9
1654652000000|2022-06-08 01:33:20|129.58|128.28|129.55|128.25|129.59|128.29|129.55|128.25|6
1654652010000|2022-06-08 01:33:30|129.56|128.26|129.54|128.24|129.56|128.26|129.54|128.24|3
1654652030000|2022-06-08 01:33:50|129.53|128.23|129.43|128.13|129.53|128.23|129.42|128.12|7
1654652040000|2022-06-08 01:34:00|129.42|128.12|129.42|128.12|129.43|128.13|129.42|128.12|3
1654652060000|2022-06-08 01:34:20|129.43|128.13|129.47|128.17|129.48|128.18|129.43|128.13|4
1654652070000|2022-06-08 01:34:30|129.45|128.15|129.44|128.14|129.45|128.15|129.44|128.14|2
1654652080000|2022-06-08 01:34:40|129.43|128.13|129.39|128.09|129.43|128.13|129.36|128.06|5
1654652090000|2022-06-08 01:34:50|129.38|128.08|129.35|128.05|129.38|128.08|129.35|128.05|4
1654652100000|2022-06-08 01:35:00|129.37|128.07|129.4|128.1|129.4|128.1|129.37|128.07|4
1654652120000|2022-06-08 01:35:20|129.41|128.11|129.45|128.15|129.48|128.18|129.41|128.11|5
1654652160000|2022-06-08 01:36:00|129.44|128.14|129.44|128.14|129.44|128.14|129.44|128.14|1
1654652170000|2022-06-08 01:36:10|129.48|128.18|129.48|128.18|129.5|128.2|129.47|128.17|5
1654652180000|2022-06-08 01:36:20|129.47|128.17|129.46|128.16|129.47|128.17|129.46|128.16|2
1654652190000|2022-06-08 01:36:30|129.45|128.15|129.48|128.18|129.49|128.19|129.45|128.15|3
1654652200000|2022-06-08 01:36:40|129.49|128.19|129.5|128.2|129.5|128.2|129.49|128.19|2
1654652210000|2022-06-08 01:36:50|129.49|128.19|129.49|128.19|129.5|128.2|129.49|128.19|3
1654652220000|2022-06-08 01:37:00|129.48|128.18|129.47|128.17|129.48|128.18|129.46|128.16|4
1654652230000|2022-06-08 01:37:10|129.46|128.16|129.46|128.16|129.46|128.16|129.46|128.16|1
1654652240000|2022-06-08 01:37:20|129.45|128.15|129.44|128.14|129.45|128.15|129.42|128.12|3
1654652250000|2022-06-08 01:37:30|129.43|128.13|129.43|128.13|129.43|128.13|129.43|128.13|1
1654652260000|2022-06-08 01:37:40|129.45|128.15|129.48|128.18|129.48|128.18|129.45|128.15|2
1654652270000|2022-06-08 01:37:50|129.47|128.17|129.47|128.17|129.47|128.17|129.47|128.17|1
1654652280000|2022-06-08 01:38:00|129.48|128.18|129.48|128.18|129.48|128.18|129.48|128.18|1
1654652290000|2022-06-08 01:38:10|129.49|128.19|129.51|128.21|129.53|128.23|129.48|128.18|5
1654652300000|2022-06-08 01:38:20|129.52|128.22|129.47|128.17|129.53|128.23|129.46|128.16|6
1654652310000|2022-06-08 01:38:30|129.46|128.16|129.43|128.13|129.46|128.16|129.43|128.13|4
1654652350000|2022-06-08 01:39:10|129.44|128.14|129.65|128.35|129.66|128.36|129.44|128.14|10
1654652360000|2022-06-08 01:39:20|129.66|128.36|129.92|128.62|130|128.7|129.66|128.36|23
1654652370000|2022-06-08 01:39:30|129.9|128.6|129.84|128.54|129.9|128.6|129.84|128.54|4
1654652380000|2022-06-08 01:39:40|129.85|128.55|129.92|128.62|129.92|128.62|129.85|128.55|4
1654652390000|2022-06-08 01:39:50|129.91|128.61|129.95|128.65|129.95|128.65|129.91|128.61|4
1654652400000|2022-06-08 01:40:00|129.99|128.69|130.03|128.73|130.03|128.73|129.98|128.68|3
1654652410000|2022-06-08 01:40:10|130.06|128.76|130.03|128.73|130.06|128.76|130.03|128.73|2
1654652440000|2022-06-08 01:40:40|130.01|128.71|129.95|128.65|130.01|128.71|129.95|128.65|4
1654652450000|2022-06-08 01:40:50|129.99|128.69|129.96|128.66|130|128.7|129.96|128.66|5
1654652460000|2022-06-08 01:41:00|129.95|128.65|129.95|128.65|129.95|128.65|129.95|128.65|1
1654652470000|2022-06-08 01:41:10|129.94|128.64|130.01|128.71|130.01|128.71|129.94|128.64|2
1654652480000|2022-06-08 01:41:20|130|128.7|129.93|128.63|130|128.7|129.93|128.63|4
1654652490000|2022-06-08 01:41:30|129.96|128.66|129.96|128.66|129.97|128.67|129.96|128.66|3
1654652500000|2022-06-08 01:41:40|129.97|128.67|129.94|128.64|129.97|128.67|129.94|128.64|4
1654652510000|2022-06-08 01:41:50|129.93|128.63|129.87|128.57|129.93|128.63|129.87|128.57|7
1654652520000|2022-06-08 01:42:00|129.91|128.61|129.86|128.56|129.93|128.63|129.86|128.56|5
1654652530000|2022-06-08 01:42:10|129.85|128.55|129.84|128.54|129.87|128.57|129.84|128.54|9
1654652540000|2022-06-08 01:42:20|129.83|128.53|129.84|128.54|129.84|128.54|129.83|128.53|4
1654652550000|2022-06-08 01:42:30|129.83|128.53|129.84|128.54|129.84|128.54|129.83|128.53|2
1654652580000|2022-06-08 01:43:00|129.85|128.55|129.84|128.54|129.91|128.61|129.84|128.54|6
1654652590000|2022-06-08 01:43:10|129.85|128.55|129.83|128.53|129.85|128.55|129.83|128.53|3
1654652600000|2022-06-08 01:43:20|129.84|128.54|129.97|128.67|129.98|128.68|129.84|128.54|8
1654652610000|2022-06-08 01:43:30|129.94|128.64|129.94|128.64|129.94|128.64|129.94|128.64|1
1654652620000|2022-06-08 01:43:40|129.95|128.65|129.92|128.62|129.95|128.65|129.92|128.62|3
1654652630000|2022-06-08 01:43:50|129.94|128.64|129.94|128.64|129.94|128.64|129.94|128.64|1
1654652640000|2022-06-08 01:44:00|129.95|128.65|130.03|128.73|130.03|128.73|129.95|128.65|4
1654652660000|2022-06-08 01:44:20|130.05|128.75|130.05|128.75|130.05|128.75|130.05|128.75|1
1654652690000|2022-06-08 01:44:50|130.07|128.77|130.08|128.78|130.08|128.78|130.07|128.77|4
1654652700000|2022-06-08 01:45:00|130.07|128.77|130.08|128.78|130.09|128.79|130.07|128.77|4
1654652710000|2022-06-08 01:45:10|130.09|128.79|130.08|128.78|130.09|128.79|130.08|128.78|2
1654652720000|2022-06-08 01:45:20|130.09|128.79|130.03|128.73|130.09|128.79|130.03|128.73|3
1654652730000|2022-06-08 01:45:30|130.05|128.75|130.03|128.73|130.05|128.75|130|128.7|7
1654652740000|2022-06-08 01:45:40|130.04|128.74|130.04|128.74|130.04|128.74|130.04|128.74|1
1654652750000|2022-06-08 01:45:50|130.03|128.73|129.95|128.65|130.04|128.74|129.94|128.64|8
1654652760000|2022-06-08 01:46:00|129.94|128.64|129.94|128.64|129.94|128.64|129.94|128.64|1
1654652770000|2022-06-08 01:46:10|129.95|128.65|129.94|128.64|129.97|128.67|129.94|128.64|6
1654652780000|2022-06-08 01:46:20|129.93|128.63|129.93|128.63|129.93|128.63|129.93|128.63|1
1654652800000|2022-06-08 01:46:40|129.88|128.58|129.86|128.56|129.9|128.6|129.86|128.56|6
1654652810000|2022-06-08 01:46:50|129.85|128.55|129.9|128.6|129.92|128.62|129.85|128.55|10
1654652830000|2022-06-08 01:47:10|129.92|128.62|129.85|128.55|129.92|128.62|129.84|128.54|9
1654652840000|2022-06-08 01:47:20|129.84|128.54|129.84|128.54|129.85|128.55|129.84|128.54|3
1654652850000|2022-06-08 01:47:30|129.83|128.53|129.83|128.53|129.83|128.53|129.83|128.53|1
1654652860000|2022-06-08 01:47:40|129.84|128.54|129.83|128.53|129.84|128.54|129.83|128.53|2
1654652870000|2022-06-08 01:47:50|129.82|128.52|129.82|128.52|129.82|128.52|129.82|128.52|1
1654652880000|2022-06-08 01:48:00|129.83|128.53|129.82|128.52|129.83|128.53|129.82|128.52|2
1654652900000|2022-06-08 01:48:20|129.83|128.53|129.76|128.46|129.83|128.53|129.76|128.46|4
1654652910000|2022-06-08 01:48:30|129.75|128.45|129.82|128.52|129.82|128.52|129.75|128.45|3
1654652920000|2022-06-08 01:48:40|129.81|128.51|129.82|128.52|129.82|128.52|129.79|128.49|6
1654652930000|2022-06-08 01:48:50|129.81|128.51|129.73|128.43|129.81|128.51|129.73|128.43|4
1654652940000|2022-06-08 01:49:00|129.74|128.44|129.79|128.49|129.79|128.49|129.73|128.43|4
1654652950000|2022-06-08 01:49:10|129.78|128.48|129.77|128.47|129.78|128.48|129.74|128.44|5
1654652960000|2022-06-08 01:49:20|129.76|128.46|129.77|128.47|129.77|128.47|129.76|128.46|2
1654652970000|2022-06-08 01:49:30|129.76|128.46|129.75|128.45|129.76|128.46|129.75|128.45|2
1654652980000|2022-06-08 01:49:40|129.74|128.44|129.75|128.45|129.75|128.45|129.74|128.44|2
1654652990000|2022-06-08 01:49:50|129.74|128.44|129.76|128.46|129.76|128.46|129.74|128.44|2
1654653000000|2022-06-08 01:50:00|129.74|128.44|129.83|128.53|129.85|128.55|129.73|128.43|10
1654653010000|2022-06-08 01:50:10|129.84|128.54|129.84|128.54|129.84|128.54|129.84|128.54|1
1654653020000|2022-06-08 01:50:20|129.83|128.53|129.85|128.55|129.9|128.6|129.83|128.53|7
1654653030000|2022-06-08 01:50:30|129.86|128.56|129.85|128.55|129.87|128.57|129.85|128.55|3
1654653060000|2022-06-08 01:51:00|129.86|128.56|129.84|128.54|129.87|128.57|129.84|128.54|4
1654653070000|2022-06-08 01:51:10|129.83|128.53|129.83|128.53|129.83|128.53|129.83|128.53|1
1654653080000|2022-06-08 01:51:20|129.85|128.55|129.84|128.54|129.85|128.55|129.83|128.53|4
1654653120000|2022-06-08 01:52:00|129.85|128.55|129.93|128.63|129.94|128.64|129.85|128.55|4
1654653130000|2022-06-08 01:52:10|129.94|128.64|129.94|128.64|129.94|128.64|129.94|128.64|1
1654653140000|2022-06-08 01:52:20|129.93|128.63|129.92|128.62|129.93|128.63|129.92|128.62|2
1654653150000|2022-06-08 01:52:30|129.9|128.6|129.85|128.55|129.9|128.6|129.85|128.55|4
1654653170000|2022-06-08 01:52:50|129.86|128.56|129.84|128.54|129.86|128.56|129.84|128.54|3
1654653180000|2022-06-08 01:53:00|129.85|128.55|129.85|128.55|129.85|128.55|129.85|128.55|1
1654653190000|2022-06-08 01:53:10|129.87|128.57|129.88|128.58|129.88|128.58|129.87|128.57|2
1654653200000|2022-06-08 01:53:20|129.9|128.6|129.92|128.62|129.93|128.63|129.89|128.59|6
1654653220000|2022-06-08 01:53:40|129.94|128.64|129.93|128.63|129.94|128.64|129.93|128.63|2
1654653230000|2022-06-08 01:53:50|129.94|128.64|130.02|128.72|130.02|128.72|129.94|128.64|10
1654653240000|2022-06-08 01:54:00|129.99|128.69|130|128.7|130.01|128.71|129.99|128.69|6
1654653250000|2022-06-08 01:54:10|129.99|128.69|130.03|128.73|130.03|128.73|129.99|128.69|7
1654653260000|2022-06-08 01:54:20|130.02|128.72|129.94|128.64|130.02|128.72|129.94|128.64|4
1654653270000|2022-06-08 01:54:30|129.97|128.67|129.97|128.67|129.97|128.67|129.96|128.66|3
1654653280000|2022-06-08 01:54:40|129.95|128.65|129.95|128.65|129.96|128.66|129.94|128.64|7
1654653300000|2022-06-08 01:55:00|129.94|128.64|129.95|128.65|129.95|128.65|129.94|128.64|2
1654653310000|2022-06-08 01:55:10|129.94|128.64|129.95|128.65|129.96|128.66|129.94|128.64|6
1654653320000|2022-06-08 01:55:20|129.98|128.68|129.95|128.65|129.98|128.68|129.95|128.65|4
1654653330000|2022-06-08 01:55:30|129.94|128.64|129.87|128.57|129.95|128.65|129.85|128.55|12
1654653340000|2022-06-08 01:55:40|129.86|128.56|129.85|128.55|129.88|128.58|129.85|128.55|3
1654653350000|2022-06-08 01:55:50|129.87|128.57|129.85|128.55|129.87|128.57|129.85|128.55|2
1654653360000|2022-06-08 01:56:00|129.86|128.56|129.93|128.63|129.94|128.64|129.86|128.56|4
1654653370000|2022-06-08 01:56:10|129.94|128.64|129.93|128.63|129.94|128.64|129.93|128.63|4
1654653380000|2022-06-08 01:56:20|129.94|128.64|129.94|128.64|129.94|128.64|129.94|128.64|1
1654653400000|2022-06-08 01:56:40|129.98|128.68|129.95|128.65|129.98|128.68|129.95|128.65|4
1654653440000|2022-06-08 01:57:20|129.96|128.66|129.96|128.66|129.97|128.67|129.96|128.66|3
1654653450000|2022-06-08 01:57:30|129.94|128.64|129.94|128.64|129.94|128.64|129.94|128.64|1
1654653460000|2022-06-08 01:57:40|129.95|128.65|129.93|128.63|129.95|128.65|129.93|128.63|3
1654653470000|2022-06-08 01:57:50|129.92|128.62|129.88|128.58|129.92|128.62|129.88|128.58|2
1654653480000|2022-06-08 01:58:00|129.91|128.61|129.93|128.63|129.93|128.63|129.91|128.61|2
1654653490000|2022-06-08 01:58:10|129.89|128.59|129.89|128.59|129.89|128.59|129.89|128.59|1
1654653510000|2022-06-08 01:58:30|129.88|128.58|129.89|128.59|129.89|128.59|129.88|128.58|2
1654653520000|2022-06-08 01:58:40|129.88|128.58|129.93|128.63|129.93|128.63|129.88|128.58|3
1654653540000|2022-06-08 01:59:00|129.92|128.62|129.87|128.57|129.93|128.63|129.85|128.55|6
1654653550000|2022-06-08 01:59:10|129.92|128.62|129.93|128.63|129.94|128.64|129.92|128.62|3
1654653560000|2022-06-08 01:59:20|129.91|128.61|129.93|128.63|129.93|128.63|129.91|128.61|4
1654653570000|2022-06-08 01:59:30|129.92|128.62|129.96|128.66|129.96|128.66|129.92|128.62|3
1654653580000|2022-06-08 01:59:40|129.99|128.69|130.03|128.73|130.03|128.73|129.99|128.69|3
1654653610000|2022-06-08 02:00:10|130.01|128.71|130.01|128.71|130.01|128.71|130.01|128.71|1
1654653620000|2022-06-08 02:00:20|130|128.7|129.95|128.65|130.03|128.73|129.93|128.63|9
1654653630000|2022-06-08 02:00:30|129.94|128.64|129.94|128.64|129.99|128.69|129.94|128.64|7
1654653640000|2022-06-08 02:00:40|129.95|128.65|129.95|128.65|129.95|128.65|129.95|128.65|1
1654653660000|2022-06-08 02:01:00|129.94|128.64|129.94|128.64|129.94|128.64|129.94|128.64|1
1654653670000|2022-06-08 02:01:10|129.95|128.65|129.96|128.66|129.97|128.67|129.94|128.64|10
1654653690000|2022-06-08 02:01:30|129.98|128.68|129.98|128.68|129.98|128.68|129.98|128.68|1
1654653700000|2022-06-08 02:01:40|129.99|128.69|130.03|128.73|130.03|128.73|129.99|128.69|3
1654653710000|2022-06-08 02:01:50|130.07|128.77|130.23|128.93|130.23|128.93|130.07|128.77|9
1654653720000|2022-06-08 02:02:00|130.24|128.94|130.3|129|130.3|129|130.22|128.92|9
1654653730000|2022-06-08 02:02:10|130.32|129.02|130.23|128.93|130.32|129.02|130.23|128.93|9
1654653740000|2022-06-08 02:02:20|130.22|128.92|130.33|129.03|130.33|129.03|130.22|128.92|6
1654653750000|2022-06-08 02:02:30|130.27|128.97|130.25|128.95|130.27|128.97|130.23|128.93|8
1654653760000|2022-06-08 02:02:40|130.26|128.96|130.25|128.95|130.26|128.96|130.25|128.95|2
1654653780000|2022-06-08 02:03:00|130.26|128.96|130.25|128.95|130.26|128.96|130.25|128.95|2
1654653800000|2022-06-08 02:03:20|130.26|128.96|130.25|128.95|130.26|128.96|130.25|128.95|2
1654653830000|2022-06-08 02:03:50|130.27|128.97|130.25|128.95|130.27|128.97|130.25|128.95|2
1654653840000|2022-06-08 02:04:00|130.29|128.99|130.3|129|130.31|129.01|130.29|128.99|3
1654653850000|2022-06-08 02:04:10|130.32|129.02|130.31|129.01|130.32|129.02|130.31|129.01|2
1654653860000|2022-06-08 02:04:20|130.3|129|130.3|129|130.3|129|130.3|129|1
1654653870000|2022-06-08 02:04:30|130.32|129.02|130.37|129.07|130.38|129.08|130.32|129.02|4
1654653900000|2022-06-08 02:05:00|130.44|129.14|130.47|129.17|130.47|129.17|130.44|129.14|3
1654653910000|2022-06-08 02:05:10|130.46|129.16|130.44|129.14|130.46|129.16|130.44|129.14|2
1654653920000|2022-06-08 02:05:20|130.42|129.12|130.44|129.14|130.44|129.14|130.42|129.12|2
1654653930000|2022-06-08 02:05:30|130.42|129.12|130.47|129.17|130.47|129.17|130.42|129.12|5
1654653950000|2022-06-08 02:05:50|130.48|129.18|130.51|129.21|130.52|129.22|130.48|129.18|3
1654653960000|2022-06-08 02:06:00|130.5|129.2|130.54|129.24|130.56|129.26|130.5|129.2|7
1654653970000|2022-06-08 02:06:10|130.55|129.25|130.53|129.23|130.56|129.26|130.53|129.23|8
1654653980000|2022-06-08 02:06:20|130.55|129.25|130.45|129.15|130.55|129.25|130.45|129.15|6
1654653990000|2022-06-08 02:06:30|130.44|129.14|130.47|129.17|130.47|129.17|130.43|129.13|6
1654654000000|2022-06-08 02:06:40|130.49|129.19|130.48|129.18|130.49|129.19|130.48|129.18|6
1654654010000|2022-06-08 02:06:50|130.49|129.19|130.7|129.4|130.7|129.4|130.49|129.19|13
1654654020000|2022-06-08 02:07:00|130.65|129.35|130.65|129.35|130.67|129.37|130.64|129.34|6
1654654030000|2022-06-08 02:07:10|130.7|129.4|130.85|129.55|130.85|129.55|130.67|129.37|8
1654654040000|2022-06-08 02:07:20|130.84|129.54|130.94|129.64|130.94|129.64|130.84|129.54|10
1654654050000|2022-06-08 02:07:30|130.9|129.6|131.24|129.94|131.27|129.97|130.9|129.6|18
1654654060000|2022-06-08 02:07:40|131.25|129.95|131.15|129.85|131.25|129.95|131.15|129.85|10
1654654070000|2022-06-08 02:07:50|131.14|129.84|131.18|129.88|131.19|129.89|131.14|129.84|4
1654654080000|2022-06-08 02:08:00|131.2|129.9|131.24|129.94|131.25|129.95|131.2|129.9|8
1654654090000|2022-06-08 02:08:10|131.25|129.95|131.17|129.87|131.25|129.95|131.17|129.87|10
1654654100000|2022-06-08 02:08:20|131.19|129.89|131.04|129.74|131.19|129.89|131.04|129.74|11
1654654110000|2022-06-08 02:08:30|131.05|129.75|131.19|129.89|131.19|129.89|131.05|129.75|8
1654654120000|2022-06-08 02:08:40|131.23|129.93|131.22|129.92|131.26|129.96|131.19|129.89|13
1654654130000|2022-06-08 02:08:50|131.19|129.89|131.15|129.85|131.19|129.89|131.13|129.83|4
1654654140000|2022-06-08 02:09:00|131.13|129.83|131.13|129.83|131.13|129.83|131.13|129.83|1
1654654150000|2022-06-08 02:09:10|131.06|129.76|131.04|129.74|131.06|129.76|131.04|129.74|3
1654654160000|2022-06-08 02:09:20|131.07|129.77|131.05|129.75|131.07|129.77|131.05|129.75|5
1654654180000|2022-06-08 02:09:40|131.06|129.76|131.04|129.74|131.07|129.77|131.04|129.74|4
1654654190000|2022-06-08 02:09:50|131.06|129.76|130.96|129.66|131.06|129.76|130.96|129.66|5
1654654200000|2022-06-08 02:10:00|130.95|129.65|130.94|129.64|130.95|129.65|130.93|129.63|5
1654654210000|2022-06-08 02:10:10|130.98|129.68|130.97|129.67|130.98|129.68|130.97|129.67|2
1654654220000|2022-06-08 02:10:20|130.96|129.66|130.95|129.65|130.96|129.66|130.95|129.65|4
1654654230000|2022-06-08 02:10:30|130.94|129.64|130.84|129.54|130.97|129.67|130.84|129.54|10
1654654240000|2022-06-08 02:10:40|130.83|129.53|130.78|129.48|130.83|129.53|130.78|129.48|3
1654654250000|2022-06-08 02:10:50|130.79|129.49|130.75|129.45|130.82|129.52|130.75|129.45|8
1654654260000|2022-06-08 02:11:00|130.73|129.43|130.64|129.34|130.73|129.43|130.63|129.33|9
1654654270000|2022-06-08 02:11:10|130.63|129.33|130.63|129.33|130.63|129.33|130.63|129.33|1
1654654280000|2022-06-08 02:11:20|130.64|129.34|130.64|129.34|130.64|129.34|130.64|129.34|1
1654654290000|2022-06-08 02:11:30|130.65|129.35|130.7|129.4|130.7|129.4|130.65|129.35|2
1654654310000|2022-06-08 02:11:50|130.65|129.35|130.63|129.33|130.65|129.35|130.63|129.33|3
1654654320000|2022-06-08 02:12:00|130.64|129.34|130.56|129.26|130.64|129.34|130.56|129.26|8
1654654330000|2022-06-08 02:12:10|130.6|129.3|130.63|129.33|130.63|129.33|130.57|129.27|4
1654654340000|2022-06-08 02:12:20|130.62|129.32|130.55|129.25|130.62|129.32|130.55|129.25|4
1654654360000|2022-06-08 02:12:40|130.54|129.24|130.54|129.24|130.54|129.24|130.54|129.24|1
1654654370000|2022-06-08 02:12:50|130.58|129.28|130.56|129.26|130.58|129.28|130.56|129.26|3
1654654380000|2022-06-08 02:13:00|130.55|129.25|130.54|129.24|130.58|129.28|130.54|129.24|6
1654654390000|2022-06-08 02:13:10|130.57|129.27|130.55|129.25|130.57|129.27|130.55|129.25|3
1654654400000|2022-06-08 02:13:20|130.54|129.24|130.55|129.25|130.57|129.27|130.54|129.24|5
1654654410000|2022-06-08 02:13:30|130.57|129.27|130.58|129.28|130.6|129.3|130.57|129.27|4
1654654420000|2022-06-08 02:13:40|130.56|129.26|130.55|129.25|130.56|129.26|130.55|129.25|2
1654654430000|2022-06-08 02:13:50|130.54|129.24|130.54|129.24|130.54|129.24|130.54|129.24|1
1654654440000|2022-06-08 02:14:00|130.55|129.25|130.56|129.26|130.56|129.26|130.55|129.25|2
1654654450000|2022-06-08 02:14:10|130.55|129.25|130.55|129.25|130.55|129.25|130.55|129.25|1
1654654460000|2022-06-08 02:14:20|130.54|129.24|130.54|129.24|130.54|129.24|130.54|129.24|1
1654654470000|2022-06-08 02:14:30|130.55|129.25|130.58|129.28|130.58|129.28|130.55|129.25|2
1654654480000|2022-06-08 02:14:40|130.57|129.27|130.54|129.24|130.57|129.27|130.48|129.18|9
1654654490000|2022-06-08 02:14:50|130.53|129.23|130.51|129.21|130.53|129.23|130.51|129.21|3
1654654500000|2022-06-08 02:15:00|130.49|129.19|130.5|129.2|130.5|129.2|130.49|129.19|2
1654654510000|2022-06-08 02:15:10|130.53|129.23|130.56|129.26|130.56|129.26|130.52|129.22|5
1654654520000|2022-06-08 02:15:20|130.55|129.25|130.57|129.27|130.61|129.31|130.55|129.25|11
1654654530000|2022-06-08 02:15:30|130.56|129.26|130.56|129.26|130.56|129.26|130.56|129.26|1
1654654540000|2022-06-08 02:15:40|130.57|129.27|130.56|129.26|130.57|129.27|130.56|129.26|2
1654654550000|2022-06-08 02:15:50|130.54|129.24|130.48|129.18|130.54|129.24|130.47|129.17|4
1654654560000|2022-06-08 02:16:00|130.49|129.19|130.47|129.17|130.52|129.22|130.47|129.17|9
1654654570000|2022-06-08 02:16:10|130.46|129.16|130.45|129.15|130.46|129.16|130.45|129.15|2
1654654580000|2022-06-08 02:16:20|130.44|129.14|130.42|129.12|130.45|129.15|130.42|129.12|7
1654654590000|2022-06-08 02:16:30|130.35|129.05|130.34|129.04|130.35|129.05|130.33|129.03|4
1654654600000|2022-06-08 02:16:40|130.36|129.06|130.33|129.03|130.36|129.06|130.26|128.96|10
1654654610000|2022-06-08 02:16:50|130.32|129.02|130.26|128.96|130.32|129.02|130.26|128.96|2
1654654620000|2022-06-08 02:17:00|130.25|128.95|130.23|128.93|130.25|128.95|130.23|128.93|5
1654654630000|2022-06-08 02:17:10|130.25|128.95|130.29|128.99|130.29|128.99|130.25|128.95|3
1654654640000|2022-06-08 02:17:20|130.26|128.96|130.26|128.96|130.26|128.96|130.26|128.96|1
1654654650000|2022-06-08 02:17:30|130.25|128.95|130.24|128.94|130.3|129|130.23|128.93|6
1654654660000|2022-06-08 02:17:40|130.25|128.95|130.23|128.93|130.29|128.99|130.23|128.93|5
1654654680000|2022-06-08 02:18:00|130.24|128.94|130.23|128.93|130.24|128.94|130.23|128.93|2
1654654690000|2022-06-08 02:18:10|130.22|128.92|130.23|128.93|130.23|128.93|130.22|128.92|2
1654654700000|2022-06-08 02:18:20|130.24|128.94|130.23|128.93|130.24|128.94|130.23|128.93|2
1654654710000|2022-06-08 02:18:30|130.22|128.92|130.16|128.86|130.22|128.92|130.16|128.86|3
1654654720000|2022-06-08 02:18:40|130.15|128.85|130.15|128.85|130.15|128.85|130.15|128.85|1
1654654730000|2022-06-08 02:18:50|130.19|128.89|130.25|128.95|130.25|128.95|130.19|128.89|3
1654654740000|2022-06-08 02:19:00|130.26|128.96|130.26|128.96|130.26|128.96|130.25|128.95|3
1654654750000|2022-06-08 02:19:10|130.25|128.95|130.25|128.95|130.25|128.95|130.25|128.95|1
1654654760000|2022-06-08 02:19:20|130.24|128.94|130.24|128.94|130.24|128.94|130.24|128.94|1
1654654780000|2022-06-08 02:19:40|130.23|128.93|130.15|128.85|130.23|128.93|130.15|128.85|5
1654654790000|2022-06-08 02:19:50|130.22|128.92|130.25|128.95|130.26|128.96|130.21|128.91|4
1654654800000|2022-06-08 02:20:00|130.26|128.96|130.26|128.96|130.26|128.96|130.26|128.96|1
1654654810000|2022-06-08 02:20:10|130.27|128.97|130.23|128.93|130.27|128.97|130.23|128.93|3
1654654820000|2022-06-08 02:20:20|130.22|128.92|130.22|128.92|130.22|128.92|130.22|128.92|1
1654654830000|2022-06-08 02:20:30|130.17|128.87|130.18|128.88|130.18|128.88|130.16|128.86|4
1654654840000|2022-06-08 02:20:40|130.16|128.86|130.15|128.85|130.16|128.86|130.15|128.85|2
1654654900000|2022-06-08 02:21:40|130.17|128.87|130.17|128.87|130.17|128.87|130.17|128.87|1
1654654910000|2022-06-08 02:21:50|130.16|128.86|130.16|128.86|130.16|128.86|130.16|128.86|1
1654654920000|2022-06-08 02:22:00|130.15|128.85|130.22|128.92|130.24|128.94|130.15|128.85|7
1654654930000|2022-06-08 02:22:10|130.21|128.91|130.13|128.83|130.21|128.91|130.13|128.83|8
1654654940000|2022-06-08 02:22:20|130.14|128.84|130.15|128.85|130.16|128.86|130.14|128.84|4
1654654950000|2022-06-08 02:22:30|130.14|128.84|130.12|128.82|130.15|128.85|130.12|128.82|4
1654654960000|2022-06-08 02:22:40|130.13|128.83|130.13|128.83|130.13|128.83|130.13|128.83|1
1654654970000|2022-06-08 02:22:50|130.14|128.84|130.16|128.86|130.19|128.89|130.14|128.84|7
1654654980000|2022-06-08 02:23:00|130.15|128.85|130.13|128.83|130.15|128.85|130.13|128.83|6
1654655020000|2022-06-08 02:23:40|130.12|128.82|130.13|128.83|130.13|128.83|130.12|128.82|2
1654655030000|2022-06-08 02:23:50|130.12|128.82|130.12|128.82|130.12|128.82|130.11|128.81|3
1654655040000|2022-06-08 02:24:00|130.06|128.76|130.04|128.74|130.08|128.78|130.04|128.74|5
1654655050000|2022-06-08 02:24:10|130.05|128.75|130.04|128.74|130.05|128.75|130.04|128.74|2
1654655060000|2022-06-08 02:24:20|130.08|128.78|130.03|128.73|130.08|128.78|130.02|128.72|9
1654655070000|2022-06-08 02:24:30|130.04|128.74|130.03|128.73|130.04|128.74|130.03|128.73|2
1654655080000|2022-06-08 02:24:40|130.04|128.74|130.06|128.76|130.08|128.78|130.03|128.73|5
1654655110000|2022-06-08 02:25:10|130.05|128.75|130.05|128.75|130.05|128.75|130.05|128.75|1
1654655130000|2022-06-08 02:25:30|130.04|128.74|130.04|128.74|130.04|128.74|130.04|128.74|1
1654655140000|2022-06-08 02:25:40|130.07|128.77|130.14|128.84|130.16|128.86|130.07|128.77|5
1654655150000|2022-06-08 02:25:50|130.15|128.85|130.13|128.83|130.16|128.86|130.13|128.83|5
1654655170000|2022-06-08 02:26:10|130.07|128.77|130.11|128.81|130.11|128.81|130.06|128.76|4
1654655180000|2022-06-08 02:26:20|130.08|128.78|130.08|128.78|130.08|128.78|130.08|128.78|1
1654655190000|2022-06-08 02:26:30|130.06|128.76|130.06|128.76|130.06|128.76|130.06|128.76|1
1654655230000|2022-06-08 02:27:10|130.05|128.75|130.03|128.73|130.05|128.75|130.03|128.73|3
1654655240000|2022-06-08 02:27:20|130.04|128.74|129.98|128.68|130.04|128.74|129.96|128.66|6
1654655250000|2022-06-08 02:27:30|129.97|128.67|129.97|128.67|129.98|128.68|129.97|128.67|3
1654655260000|2022-06-08 02:27:40|130|128.7|129.96|128.66|130|128.7|129.95|128.65|5
1654655270000|2022-06-08 02:27:50|129.98|128.68|129.96|128.66|130.03|128.73|129.96|128.66|6
1654655280000|2022-06-08 02:28:00|129.98|128.68|130.03|128.73|130.04|128.74|129.96|128.66|6
1654655290000|2022-06-08 02:28:10|130.04|128.74|130.03|128.73|130.04|128.74|130.03|128.73|2
1654655300000|2022-06-08 02:28:20|130.04|128.74|130.07|128.77|130.08|128.78|130.04|128.74|5
1654655330000|2022-06-08 02:28:50|130.06|128.76|130.04|128.74|130.06|128.76|130.04|128.74|2
1654655340000|2022-06-08 02:29:00|130.03|128.73|130.14|128.84|130.14|128.84|130.03|128.73|9
1654655350000|2022-06-08 02:29:10|130.17|128.87|130.17|128.87|130.17|128.87|130.17|128.87|1
1654655360000|2022-06-08 02:29:20|130.15|128.85|130.06|128.76|130.15|128.85|130.06|128.76|5
1654655370000|2022-06-08 02:29:30|130.07|128.77|130.07|128.77|130.08|128.78|130.07|128.77|3
1654655390000|2022-06-08 02:29:50|130.14|128.84|130.15|128.85|130.16|128.86|130.14|128.84|3
1654655400000|2022-06-08 02:30:00|130.14|128.84|130.15|128.85|130.18|128.88|130.13|128.83|9
1654655410000|2022-06-08 02:30:10|130.16|128.86|130.15|128.85|130.24|128.94|130.15|128.85|12
1654655420000|2022-06-08 02:30:20|130.16|128.86|130.18|128.88|130.18|128.88|130.16|128.86|3
1654655440000|2022-06-08 02:30:40|130.17|128.87|130.17|128.87|130.17|128.87|130.16|128.86|3
1654655460000|2022-06-08 02:31:00|130.16|128.86|130.17|128.87|130.17|128.87|130.16|128.86|2
1654655480000|2022-06-08 02:31:20|130.16|128.86|130.14|128.84|130.16|128.86|130.14|128.84|3
1654655490000|2022-06-08 02:31:30|130.15|128.85|130.16|128.86|130.16|128.86|130.15|128.85|2
1654655500000|2022-06-08 02:31:40|130.2|128.9|130.17|128.87|130.23|128.93|130.17|128.87|5
1654655540000|2022-06-08 02:32:20|130.2|128.9|130.2|128.9|130.2|128.9|130.2|128.9|1
1654655550000|2022-06-08 02:32:30|130.24|128.94|130.24|128.94|130.24|128.94|130.24|128.94|1
1654655560000|2022-06-08 02:32:40|130.26|128.96|130.29|128.99|130.3|129|130.26|128.96|5
1654655570000|2022-06-08 02:32:50|130.3|129|130.28|128.98|130.3|129|130.28|128.98|3
1654655580000|2022-06-08 02:33:00|130.29|128.99|130.29|128.99|130.29|128.99|130.29|128.99|1
1654655590000|2022-06-08 02:33:10|130.28|128.98|130.28|128.98|130.28|128.98|130.28|128.98|1
1654655610000|2022-06-08 02:33:30|130.3|129|130.28|128.98|130.3|129|130.28|128.98|3
1654655630000|2022-06-08 02:33:50|130.31|129.01|130.31|129.01|130.31|129.01|130.31|129.01|1
1654655640000|2022-06-08 02:34:00|130.28|128.98|130.28|128.98|130.28|128.98|130.26|128.96|6
1654655650000|2022-06-08 02:34:10|130.27|128.97|130.27|128.97|130.27|128.97|130.27|128.97|1
1654655680000|2022-06-08 02:34:40|130.25|128.95|130.27|128.97|130.27|128.97|130.25|128.95|5
1654655690000|2022-06-08 02:34:50|130.28|128.98|130.36|129.06|130.36|129.06|130.28|128.98|3
1654655700000|2022-06-08 02:35:00|130.35|129.05|130.35|129.05|130.35|129.05|130.35|129.05|1
1654655710000|2022-06-08 02:35:10|130.36|129.06|130.35|129.05|130.36|129.06|130.35|129.05|2
1654655720000|2022-06-08 02:35:20|130.34|129.04|130.34|129.04|130.34|129.04|130.34|129.04|1
1654655730000|2022-06-08 02:35:30|130.35|129.05|130.37|129.07|130.37|129.07|130.35|129.05|3
1654655740000|2022-06-08 02:35:40|130.36|129.06|130.37|129.07|130.37|129.07|130.36|129.06|2
1654655750000|2022-06-08 02:35:50|130.36|129.06|130.35|129.05|130.36|129.06|130.35|129.05|2
1654655760000|2022-06-08 02:36:00|130.36|129.06|130.33|129.03|130.36|129.06|130.33|129.03|2
1654655770000|2022-06-08 02:36:10|130.37|129.07|130.34|129.04|130.37|129.07|130.34|129.04|4
1654655780000|2022-06-08 02:36:20|130.33|129.03|130.26|128.96|130.33|129.03|130.26|128.96|4
1654655790000|2022-06-08 02:36:30|130.27|128.97|130.32|129.02|130.32|129.02|130.27|128.97|3
1654655800000|2022-06-08 02:36:40|130.35|129.05|130.34|129.04|130.35|129.05|130.34|129.04|2
1654655860000|2022-06-08 02:37:40|130.33|129.03|130.34|129.04|130.34|129.04|130.33|129.03|2
1654655900000|2022-06-08 02:38:20|130.37|129.07|130.39|129.09|130.4|129.1|130.37|129.07|4
1654655910000|2022-06-08 02:38:30|130.4|129.1|130.4|129.1|130.4|129.1|130.4|129.1|1
1654655930000|2022-06-08 02:38:50|130.36|129.06|130.35|129.05|130.36|129.06|130.35|129.05|2
1654655940000|2022-06-08 02:39:00|130.34|129.04|130.34|129.04|130.34|129.04|130.34|129.04|1
1654655960000|2022-06-08 02:39:20|130.35|129.05|130.38|129.08|130.39|129.09|130.35|129.05|3
1654655990000|2022-06-08 02:39:50|130.37|129.07|130.34|129.04|130.37|129.07|130.34|129.04|3
1654656000000|2022-06-08 02:40:00|130.36|129.06|130.33|129.03|130.36|129.06|130.33|129.03|4
1654656010000|2022-06-08 02:40:10|130.34|129.04|130.33|129.03|130.34|129.04|130.33|129.03|2
1654656020000|2022-06-08 02:40:20|130.37|129.07|130.36|129.06|130.38|129.08|130.36|129.06|4
1654656030000|2022-06-08 02:40:30|130.34|129.04|130.33|129.03|130.34|129.04|130.33|129.03|2
1654656040000|2022-06-08 02:40:40|130.34|129.04|130.34|129.04|130.34|129.04|130.34|129.04|1
1654656050000|2022-06-08 02:40:50|130.33|129.03|130.33|129.03|130.33|129.03|130.33|129.03|1
1654656060000|2022-06-08 02:41:00|130.28|128.98|130.3|129|130.31|129.01|130.24|128.94|8
1654656070000|2022-06-08 02:41:10|130.26|128.96|130.24|128.94|130.26|128.96|130.24|128.94|8
1654656080000|2022-06-08 02:41:20|130.25|128.95|130.24|128.94|130.26|128.96|130.24|128.94|3
1654656100000|2022-06-08 02:41:40|130.25|128.95|130.21|128.91|130.26|128.96|130.19|128.89|9
1654656110000|2022-06-08 02:41:50|130.23|128.93|130.18|128.88|130.24|128.94|130.18|128.88|7
1654656150000|2022-06-08 02:42:30|130.21|128.91|130.18|128.88|130.21|128.91|130.18|128.88|4
1654656180000|2022-06-08 02:43:00|130.2|128.9|130.09|128.79|130.2|128.9|130.09|128.79|6
1654656190000|2022-06-08 02:43:10|130.08|128.78|130.07|128.77|130.08|128.78|130.05|128.75|8
1654656200000|2022-06-08 02:43:20|130.06|128.76|130.06|128.76|130.06|128.76|130.06|128.76|1
1654656210000|2022-06-08 02:43:30|130.05|128.75|130.06|128.76|130.06|128.76|130.05|128.75|2
1654656220000|2022-06-08 02:43:40|130.07|128.77|130.04|128.74|130.07|128.77|130.04|128.74|4
1654656230000|2022-06-08 02:43:50|130.03|128.73|129.95|128.65|130.03|128.73|129.95|128.65|4
1654656240000|2022-06-08 02:44:00|129.98|128.68|129.95|128.65|129.98|128.68|129.95|128.65|3
1654656260000|2022-06-08 02:44:20|129.96|128.66|129.95|128.65|129.98|128.68|129.94|128.64|6
1654656270000|2022-06-08 02:44:30|129.98|128.68|129.95|128.65|129.98|128.68|129.95|128.65|3
1654656280000|2022-06-08 02:44:40|129.98|128.68|129.95|128.65|129.98|128.68|129.95|128.65|3
1654656290000|2022-06-08 02:44:50|129.98|128.68|129.96|128.66|129.98|128.68|129.95|128.65|3
1654656300000|2022-06-08 02:45:00|129.95|128.65|129.95|128.65|129.95|128.65|129.95|128.65|1
1654656310000|2022-06-08 02:45:10|129.96|128.66|129.94|128.64|129.96|128.66|129.94|128.64|2
1654656330000|2022-06-08 02:45:30|129.95|128.65|129.95|128.65|129.95|128.65|129.95|128.65|1
1654656350000|2022-06-08 02:45:50|129.98|128.68|129.94|128.64|129.98|128.68|129.94|128.64|3
1654656360000|2022-06-08 02:46:00|129.95|128.65|129.94|128.64|129.95|128.65|129.94|128.64|2
1654656370000|2022-06-08 02:46:10|129.95|128.65|129.95|128.65|129.96|128.66|129.95|128.65|3
1654656380000|2022-06-08 02:46:20|129.94|128.64|129.94|128.64|129.94|128.64|129.94|128.64|1
1654656390000|2022-06-08 02:46:30|129.95|128.65|129.95|128.65|129.95|128.65|129.95|128.65|1
1654656400000|2022-06-08 02:46:40|129.96|128.66|129.93|128.63|129.96|128.66|129.93|128.63|6
1654656410000|2022-06-08 02:46:50|129.95|128.65|129.93|128.63|129.95|128.65|129.93|128.63|3
1654656440000|2022-06-08 02:47:20|129.92|128.62|129.85|128.55|129.92|128.62|129.85|128.55|3
1654656450000|2022-06-08 02:47:30|129.86|128.56|129.93|128.63|129.93|128.63|129.86|128.56|6
1654656470000|2022-06-08 02:47:50|129.92|128.62|129.92|128.62|129.92|128.62|129.92|128.62|1
1654656480000|2022-06-08 02:48:00|129.93|128.63|129.92|128.62|129.93|128.63|129.92|128.62|2
1654656530000|2022-06-08 02:48:50|129.91|128.61|129.91|128.61|129.91|128.61|129.91|128.61|1
1654656540000|2022-06-08 02:49:00|129.9|128.6|129.82|128.52|129.9|128.6|129.82|128.52|5
1654656550000|2022-06-08 02:49:10|129.84|128.54|129.81|128.51|129.84|128.54|129.81|128.51|5
1654656560000|2022-06-08 02:49:20|129.82|128.52|129.87|128.57|129.88|128.58|129.82|128.52|4
1654656570000|2022-06-08 02:49:30|129.91|128.61|129.97|128.67|129.97|128.67|129.91|128.61|4
1654656580000|2022-06-08 02:49:40|129.98|128.68|129.97|128.67|129.98|128.68|129.97|128.67|2
1654656600000|2022-06-08 02:50:00|129.96|128.66|130.06|128.76|130.08|128.78|129.96|128.66|10
1654656610000|2022-06-08 02:50:10|130.07|128.77|130.05|128.75|130.07|128.77|130.05|128.75|3
1654656620000|2022-06-08 02:50:20|130.06|128.76|130.06|128.76|130.06|128.76|130.06|128.76|1
1654656630000|2022-06-08 02:50:30|130.1|128.8|130.07|128.77|130.1|128.8|130.06|128.76|3
1654656640000|2022-06-08 02:50:40|130.11|128.81|130.1|128.8|130.11|128.81|130.07|128.77|3
1654656650000|2022-06-08 02:50:50|130.07|128.77|130.01|128.71|130.08|128.78|129.98|128.68|8
1654656660000|2022-06-08 02:51:00|130|128.7|129.96|128.66|130|128.7|129.95|128.65|8
1654656670000|2022-06-08 02:51:10|129.94|128.64|129.94|128.64|129.94|128.64|129.94|128.64|1
1654656680000|2022-06-08 02:51:20|129.96|128.66|129.94|128.64|129.96|128.66|129.94|128.64|3
1654656690000|2022-06-08 02:51:30|129.93|128.63|129.93|128.63|129.93|128.63|129.93|128.63|1
1654656700000|2022-06-08 02:51:40|129.94|128.64|129.89|128.59|129.94|128.64|129.89|128.59|6
1654656710000|2022-06-08 02:51:50|129.88|128.58|129.85|128.55|129.88|128.58|129.85|128.55|2
1654656720000|2022-06-08 02:52:00|129.89|128.59|129.93|128.63|129.93|128.63|129.89|128.59|2
1654656730000|2022-06-08 02:52:10|129.94|128.64|129.94|128.64|129.94|128.64|129.94|128.64|1
1654656760000|2022-06-08 02:52:40|129.93|128.63|129.93|128.63|129.93|128.63|129.93|128.63|1
1654656770000|2022-06-08 02:52:50|129.92|128.62|129.92|128.62|129.92|128.62|129.92|128.62|1
1654656780000|2022-06-08 02:53:00|129.91|128.61|129.92|128.62|129.92|128.62|129.91|128.61|2
1654656790000|2022-06-08 02:53:10|129.91|128.61|129.91|128.61|129.91|128.61|129.91|128.61|1
1654656800000|2022-06-08 02:53:20|129.9|128.6|129.84|128.54|129.9|128.6|129.84|128.54|3
1654656810000|2022-06-08 02:53:30|129.87|128.57|129.83|128.53|129.87|128.57|129.83|128.53|3
1654656830000|2022-06-08 02:53:50|129.84|128.54|129.87|128.57|129.88|128.58|129.84|128.54|8
1654656840000|2022-06-08 02:54:00|129.86|128.56|129.75|128.45|129.87|128.57|129.75|128.45|10
1654656850000|2022-06-08 02:54:10|129.74|128.44|129.73|128.43|129.74|128.44|129.73|128.43|6
1654656860000|2022-06-08 02:54:20|129.72|128.42|129.76|128.46|129.76|128.46|129.72|128.42|6
1654656870000|2022-06-08 02:54:30|129.77|128.47|129.75|128.45|129.78|128.48|129.74|128.44|6
1654656880000|2022-06-08 02:54:40|129.74|128.44|129.74|128.44|129.76|128.46|129.74|128.44|6
1654656890000|2022-06-08 02:54:50|129.76|128.46|129.75|128.45|129.76|128.46|129.75|128.45|2
1654656900000|2022-06-08 02:55:00|129.76|128.46|129.7|128.4|129.76|128.46|129.7|128.4|6
1654656910000|2022-06-08 02:55:10|129.69|128.39|129.56|128.26|129.69|128.39|129.56|128.26|3
1654656920000|2022-06-08 02:55:20|129.58|128.28|129.56|128.26|129.59|128.29|129.56|128.26|4
1654656940000|2022-06-08 02:55:40|129.57|128.27|129.62|128.32|129.62|128.32|129.56|128.26|5
1654656950000|2022-06-08 02:55:50|129.65|128.35|129.65|128.35|129.65|128.35|129.65|128.35|1
1654656960000|2022-06-08 02:56:00|129.67|128.37|129.66|128.36|129.67|128.37|129.65|128.35|3
1654656970000|2022-06-08 02:56:10|129.69|128.39|129.77|128.47|129.78|128.48|129.69|128.39|6
1654656980000|2022-06-08 02:56:20|129.81|128.51|129.77|128.47|129.81|128.51|129.77|128.47|2
1654656990000|2022-06-08 02:56:30|129.8|128.5|129.76|128.46|129.8|128.5|129.76|128.46|3
1654657000000|2022-06-08 02:56:40|129.79|128.49|129.74|128.44|129.79|128.49|129.71|128.41|11
1654657010000|2022-06-08 02:56:50|129.75|128.45|129.75|128.45|129.75|128.45|129.75|128.45|1
1654657020000|2022-06-08 02:57:00|129.76|128.46|129.78|128.48|129.81|128.51|129.76|128.46|6
1654657030000|2022-06-08 02:57:10|129.8|128.5|129.78|128.48|129.8|128.5|129.78|128.48|2
1654657040000|2022-06-08 02:57:20|129.77|128.47|129.76|128.46|129.77|128.47|129.76|128.46|2
1654657050000|2022-06-08 02:57:30|129.77|128.47|129.76|128.46|129.77|128.47|129.76|128.46|2
1654657060000|2022-06-08 02:57:40|129.75|128.45|129.73|128.43|129.75|128.45|129.73|128.43|5
1654657070000|2022-06-08 02:57:50|129.75|128.45|129.76|128.46|129.77|128.47|129.75|128.45|3
1654657090000|2022-06-08 02:58:10|129.75|128.45|129.75|128.45|129.75|128.45|129.74|128.44|3
1654657100000|2022-06-08 02:58:20|129.76|128.46|129.7|128.4|129.76|128.46|129.68|128.38|9
1654657110000|2022-06-08 02:58:30|129.69|128.39|129.63|128.33|129.7|128.4|129.63|128.33|6
1654657120000|2022-06-08 02:58:40|129.64|128.34|129.63|128.33|129.64|128.34|129.63|128.33|2
1654657130000|2022-06-08 02:58:50|129.58|128.28|129.58|128.28|129.58|128.28|129.58|128.28|1
1654657140000|2022-06-08 02:59:00|129.57|128.27|129.56|128.26|129.57|128.27|129.56|128.26|2
1654657160000|2022-06-08 02:59:20|129.57|128.27|129.56|128.26|129.57|128.27|129.56|128.26|2
1654657180000|2022-06-08 02:59:40|129.57|128.27|129.57|128.27|129.57|128.27|129.57|128.27|1
1654657200000|2022-06-08 03:00:00|129.6|128.3|129.57|128.27|129.6|128.3|129.57|128.27|4
1654657210000|2022-06-08 03:00:10|129.58|128.28|129.58|128.28|129.65|128.35|129.58|128.28|8
1654657220000|2022-06-08 03:00:20|129.57|128.27|129.56|128.26|129.57|128.27|129.56|128.26|2
1654657230000|2022-06-08 03:00:30|129.57|128.27|129.57|128.27|129.57|128.27|129.57|128.27|1
1654657240000|2022-06-08 03:00:40|129.56|128.26|129.57|128.27|129.57|128.27|129.56|128.26|2
1654657250000|2022-06-08 03:00:50|129.56|128.26|129.57|128.27|129.57|128.27|129.56|128.26|2
1654657260000|2022-06-08 03:01:00|129.56|128.26|129.65|128.35|129.65|128.35|129.56|128.26|5
1654657290000|2022-06-08 03:01:30|129.6|128.3|129.57|128.27|129.6|128.3|129.57|128.27|3
1654657300000|2022-06-08 03:01:40|129.59|128.29|129.59|128.29|129.59|128.29|129.59|128.29|1
1654657310000|2022-06-08 03:01:50|129.6|128.3|129.57|128.27|129.61|128.31|129.57|128.27|6
1654657320000|2022-06-08 03:02:00|129.56|128.26|129.56|128.26|129.56|128.26|129.56|128.26|1
1654657330000|2022-06-08 03:02:10|129.57|128.27|129.56|128.26|129.57|128.27|129.56|128.26|2
1654657380000|2022-06-08 03:03:00|129.55|128.25|129.54|128.24|129.55|128.25|129.53|128.23|4
1654657390000|2022-06-08 03:03:10|129.56|128.26|129.45|128.15|129.56|128.26|129.45|128.15|8
1654657400000|2022-06-08 03:03:20|129.46|128.16|129.45|128.15|129.46|128.16|129.45|128.15|4
1654657410000|2022-06-08 03:03:30|129.44|128.14|129.52|128.22|129.52|128.22|129.44|128.14|5
1654657420000|2022-06-08 03:03:40|129.55|128.25|129.55|128.25|129.55|128.25|129.55|128.25|1
1654657430000|2022-06-08 03:03:50|129.56|128.26|129.6|128.3|129.61|128.31|129.55|128.25|5
1654657440000|2022-06-08 03:04:00|129.59|128.29|129.58|128.28|129.59|128.29|129.55|128.25|7
1654657450000|2022-06-08 03:04:10|129.57|128.27|129.56|128.26|129.57|128.27|129.56|128.26|2
1654657460000|2022-06-08 03:04:20|129.55|128.25|129.65|128.35|129.66|128.36|129.55|128.25|13
1654657470000|2022-06-08 03:04:30|129.63|128.33|129.43|128.13|129.63|128.33|129.43|128.13|5
1654657480000|2022-06-08 03:04:40|129.47|128.17|129.59|128.29|129.62|128.32|129.44|128.14|17
1654657500000|2022-06-08 03:05:00|129.57|128.27|129.46|128.16|129.57|128.27|129.46|128.16|4
1654657510000|2022-06-08 03:05:10|129.44|128.14|129.43|128.13|129.44|128.14|129.43|128.13|2
1654657560000|2022-06-08 03:06:00|129.39|128.09|129.29|127.99|129.39|128.09|129.27|127.97|8
1654657570000|2022-06-08 03:06:10|129.28|127.98|129.28|127.98|129.28|127.98|129.28|127.98|1
1654657580000|2022-06-08 03:06:20|129.29|127.99|129.2|127.9|129.29|127.99|129.2|127.9|8
1654657590000|2022-06-08 03:06:30|129.19|127.89|129.18|127.88|129.19|127.89|129.18|127.88|2
1654657600000|2022-06-08 03:06:40|129.16|127.86|129.19|127.89|129.19|127.89|129.16|127.86|3
1654657610000|2022-06-08 03:06:50|129.18|127.88|129.15|127.85|129.18|127.88|129.15|127.85|3
1654657620000|2022-06-08 03:07:00|129.16|127.86|129.15|127.85|129.17|127.87|129.15|127.85|4
1654657630000|2022-06-08 03:07:10|129.16|127.86|129.17|127.87|129.2|127.9|129.16|127.86|5
1654657640000|2022-06-08 03:07:20|129.19|127.89|129.17|127.87|129.21|127.91|129.17|127.87|4
1654657650000|2022-06-08 03:07:30|129.13|127.83|129.08|127.78|129.13|127.83|129.07|127.77|5
1654657660000|2022-06-08 03:07:40|129.07|127.77|128.98|127.68|129.1|127.8|128.98|127.68|8
1654657670000|2022-06-08 03:07:50|128.97|127.67|128.96|127.66|129.02|127.72|128.96|127.66|8
1654657680000|2022-06-08 03:08:00|128.97|127.67|128.95|127.65|128.99|127.69|128.88|127.58|16
1654657690000|2022-06-08 03:08:10|128.94|127.64|128.94|127.64|128.95|127.65|128.94|127.64|3
1654657700000|2022-06-08 03:08:20|128.95|127.65|128.87|127.57|128.95|127.65|128.87|127.57|11
1654657710000|2022-06-08 03:08:30|128.86|127.56|128.88|127.58|128.9|127.6|128.86|127.56|14
1654657720000|2022-06-08 03:08:40|128.89|127.59|128.87|127.57|128.89|127.59|128.87|127.57|5
1654657730000|2022-06-08 03:08:50|128.86|127.56|128.86|127.56|128.86|127.56|128.86|127.56|1
1654657740000|2022-06-08 03:09:00|128.88|127.58|128.94|127.64|128.94|127.64|128.88|127.58|6
1654657750000|2022-06-08 03:09:10|128.92|127.62|128.86|127.56|128.92|127.62|128.86|127.56|5
1654657760000|2022-06-08 03:09:20|128.88|127.58|128.85|127.55|128.88|127.58|128.85|127.55|4
1654657770000|2022-06-08 03:09:30|128.86|127.56|128.87|127.57|128.87|127.57|128.86|127.56|2
1654657780000|2022-06-08 03:09:40|128.86|127.56|128.86|127.56|128.86|127.56|128.86|127.56|1
1654657790000|2022-06-08 03:09:50|128.83|127.53|128.77|127.47|128.83|127.53|128.77|127.47|8
1654657800000|2022-06-08 03:10:00|128.78|127.48|128.77|127.47|128.8|127.5|128.76|127.46|10
1654657810000|2022-06-08 03:10:10|128.78|127.48|128.69|127.39|128.78|127.48|128.69|127.39|13
1654657820000|2022-06-08 03:10:20|128.7|127.4|128.77|127.47|128.77|127.47|128.69|127.39|6
1654657830000|2022-06-08 03:10:30|128.78|127.48|128.79|127.49|128.81|127.51|128.77|127.47|6
1654657840000|2022-06-08 03:10:40|128.8|127.5|128.81|127.51|128.81|127.51|128.8|127.5|4
1654657850000|2022-06-08 03:10:50|128.8|127.5|128.81|127.51|128.81|127.51|128.8|127.5|2
1654657860000|2022-06-08 03:11:00|128.8|127.5|128.79|127.49|128.8|127.5|128.78|127.48|8
1654657870000|2022-06-08 03:11:10|128.8|127.5|128.79|127.49|128.8|127.5|128.79|127.49|4
1654657880000|2022-06-08 03:11:20|128.78|127.48|128.76|127.46|128.78|127.48|128.76|127.46|2
1654657890000|2022-06-08 03:11:30|128.78|127.48|128.77|127.47|128.8|127.5|128.77|127.47|4
1654657900000|2022-06-08 03:11:40|128.76|127.46|128.76|127.46|128.76|127.46|128.76|127.46|1
1654657910000|2022-06-08 03:11:50|128.77|127.47|128.75|127.45|128.77|127.47|128.75|127.45|3
1654657920000|2022-06-08 03:12:00|128.76|127.46|128.68|127.38|128.77|127.47|128.68|127.38|7
1654657930000|2022-06-08 03:12:10|128.66|127.36|128.51|127.21|128.66|127.36|128.48|127.18|10
1654657940000|2022-06-08 03:12:20|128.56|127.26|128.57|127.27|128.57|127.27|128.56|127.26|2
1654657950000|2022-06-08 03:12:30|128.58|127.28|128.58|127.28|128.58|127.28|128.58|127.28|1
1654657960000|2022-06-08 03:12:40|128.56|127.26|128.5|127.2|128.57|127.27|128.5|127.2|8
1654657970000|2022-06-08 03:12:50|128.49|127.19|128.55|127.25|128.55|127.25|128.49|127.19|6
1654657980000|2022-06-08 03:13:00|128.53|127.23|128.52|127.22|128.53|127.23|128.51|127.21|4
1654657990000|2022-06-08 03:13:10|128.53|127.23|128.57|127.27|128.57|127.27|128.53|127.23|7
1654658000000|2022-06-08 03:13:20|128.58|127.28|128.7|127.4|128.75|127.45|128.58|127.28|13
1654658010000|2022-06-08 03:13:30|128.75|127.45|128.7|127.4|128.75|127.45|128.7|127.4|2
1654658020000|2022-06-08 03:13:40|128.67|127.37|128.67|127.37|128.67|127.37|128.67|127.37|1
1654658030000|2022-06-08 03:13:50|128.66|127.36|128.65|127.35|128.67|127.37|128.65|127.35|3
1654658040000|2022-06-08 03:14:00|128.67|127.37|128.75|127.45|128.78|127.48|128.67|127.37|5
1654658050000|2022-06-08 03:14:10|128.78|127.48|128.8|127.5|128.8|127.5|128.78|127.48|2
1654658090000|2022-06-08 03:14:50|128.81|127.51|128.81|127.51|128.81|127.51|128.81|127.51|1
1654658100000|2022-06-08 03:15:00|128.8|127.5|128.65|127.35|128.84|127.54|128.65|127.35|13
1654658110000|2022-06-08 03:15:10|128.64|127.34|128.57|127.27|128.64|127.34|128.57|127.27|5
1654658120000|2022-06-08 03:15:20|128.58|127.28|128.57|127.27|128.58|127.28|128.57|127.27|2
1654658130000|2022-06-08 03:15:30|128.59|127.29|128.69|127.39|128.69|127.39|128.59|127.29|6
1654658140000|2022-06-08 03:15:40|128.64|127.34|128.64|127.34|128.68|127.38|128.59|127.29|10
1654658150000|2022-06-08 03:15:50|128.62|127.32|128.67|127.37|128.67|127.37|128.62|127.32|4
1654658160000|2022-06-08 03:16:00|128.69|127.39|128.67|127.37|128.69|127.39|128.65|127.35|5
1654658170000|2022-06-08 03:16:10|128.66|127.36|128.65|127.35|128.67|127.37|128.65|127.35|7
1654658190000|2022-06-08 03:16:30|128.64|127.34|128.58|127.28|128.64|127.34|128.58|127.28|4
1654658200000|2022-06-08 03:16:40|128.57|127.27|128.47|127.17|128.58|127.28|128.46|127.16|9
1654658210000|2022-06-08 03:16:50|128.48|127.18|128.42|127.12|128.49|127.19|128.42|127.12|7
1654658220000|2022-06-08 03:17:00|128.41|127.11|128.36|127.06|128.41|127.11|128.34|127.04|8
1654658230000|2022-06-08 03:17:10|128.35|127.05|128.27|126.97|128.35|127.05|128.27|126.97|6
1654658240000|2022-06-08 03:17:20|128.26|126.96|128.38|127.08|128.42|127.12|128.26|126.96|13
1654658250000|2022-06-08 03:17:30|128.39|127.09|128.36|127.06|128.42|127.12|128.36|127.06|13
1654658260000|2022-06-08 03:17:40|128.37|127.07|128.36|127.06|128.38|127.08|128.35|127.05|7
1654658270000|2022-06-08 03:17:50|128.37|127.07|128.22|126.92|128.39|127.09|128.22|126.92|13
1654658280000|2022-06-08 03:18:00|128.21|126.91|128.19|126.89|128.33|127.03|128.19|126.89|17
1654658290000|2022-06-08 03:18:10|128.21|126.91|128.07|126.77|128.21|126.91|128.06|126.76|22
1654658300000|2022-06-08 03:18:20|128.1|126.8|128.17|126.87|128.17|126.87|128.07|126.77|15
1654658310000|2022-06-08 03:18:30|128.18|126.88|128.09|126.79|128.22|126.92|128.09|126.79|12
1654658320000|2022-06-08 03:18:40|128.08|126.78|128.06|126.76|128.08|126.78|128.06|126.76|5
1654658330000|2022-06-08 03:18:50|128.07|126.77|127.99|126.69|128.08|126.78|127.99|126.69|9
1654658340000|2022-06-08 03:19:00|127.97|126.67|127.96|126.66|128.01|126.71|127.96|126.66|10
1654658350000|2022-06-08 03:19:10|127.97|126.67|127.98|126.68|128.02|126.72|127.97|126.67|12
1654658360000|2022-06-08 03:19:20|127.99|126.69|128.07|126.77|128.07|126.77|127.97|126.67|9
1654658370000|2022-06-08 03:19:30|128.09|126.79|128|126.7|128.12|126.82|128|126.7|18
1654658380000|2022-06-08 03:19:40|127.99|126.69|127.88|126.58|127.99|126.69|127.82|126.52|11
1654658390000|2022-06-08 03:19:50|127.89|126.59|127.99|126.69|128.07|126.77|127.89|126.59|15
1654658400000|2022-06-08 03:20:00|128.02|126.72|127.93|126.63|128.15|126.85|127.88|126.58|26
1654658410000|2022-06-08 03:20:10|127.92|126.62|128.05|126.75|128.05|126.75|127.92|126.62|11
1654658420000|2022-06-08 03:20:20|128.06|126.76|128.2|126.9|128.25|126.95|128.06|126.76|19
1654658430000|2022-06-08 03:20:30|128.22|126.92|128.13|126.83|128.27|126.97|128.11|126.81|19
1654658440000|2022-06-08 03:20:40|128.14|126.84|128.08|126.78|128.17|126.87|128.08|126.78|15
1654658450000|2022-06-08 03:20:50|128.07|126.77|128.07|126.77|128.13|126.83|127.99|126.69|24
1654658460000|2022-06-08 03:21:00|128.08|126.78|128.13|126.83|128.16|126.86|128.08|126.78|15
1654658470000|2022-06-08 03:21:10|128.16|126.86|128.41|127.11|128.41|127.11|128.16|126.86|22
1654658480000|2022-06-08 03:21:20|128.4|127.1|128.24|126.94|128.4|127.1|128.24|126.94|13
1654658490000|2022-06-08 03:21:30|128.22|126.92|128.08|126.78|128.22|126.92|128.08|126.78|11
1654658500000|2022-06-08 03:21:40|128.09|126.79|128.08|126.78|128.12|126.82|128.07|126.77|10
1654658510000|2022-06-08 03:21:50|128.09|126.79|128.18|126.88|128.24|126.94|128.09|126.79|11
1654658520000|2022-06-08 03:22:00|128.19|126.89|128.15|126.85|128.19|126.89|128.13|126.83|12
1654658530000|2022-06-08 03:22:10|128.14|126.84|128.15|126.85|128.17|126.87|128.13|126.83|6
1654658540000|2022-06-08 03:22:20|128.16|126.86|128.22|126.92|128.25|126.95|128.15|126.85|16
1654658550000|2022-06-08 03:22:30|128.21|126.91|128.11|126.81|128.21|126.91|128.11|126.81|8
1654658560000|2022-06-08 03:22:40|128.1|126.8|128.07|126.77|128.14|126.84|128.07|126.77|20
1654658570000|2022-06-08 03:22:50|128.08|126.78|128.11|126.81|128.14|126.84|128.07|126.77|11
1654658580000|2022-06-08 03:23:00|128.1|126.8|128.08|126.78|128.1|126.8|128.07|126.77|5
1654658590000|2022-06-08 03:23:10|128.09|126.79|128.12|126.82|128.15|126.85|128.06|126.76|10
1654658600000|2022-06-08 03:23:20|128.11|126.81|128.12|126.82|128.14|126.84|128.08|126.78|19
1654658610000|2022-06-08 03:23:30|128.09|126.79|128.07|126.77|128.09|126.79|128.07|126.77|7
1654658620000|2022-06-08 03:23:40|128.08|126.78|127.93|126.63|128.08|126.78|127.89|126.59|16
1654658630000|2022-06-08 03:23:50|127.92|126.62|127.77|126.47|127.92|126.62|127.7|126.4|19
1654658640000|2022-06-08 03:24:00|127.71|126.41|127.66|126.36|127.71|126.41|127.65|126.35|6
1654658650000|2022-06-08 03:24:10|127.67|126.37|127.8|126.5|127.87|126.57|127.67|126.37|18
1654658660000|2022-06-08 03:24:20|127.79|126.49|127.82|126.52|127.87|126.57|127.79|126.49|20
1654658670000|2022-06-08 03:24:30|127.81|126.51|127.81|126.51|127.87|126.57|127.78|126.48|15
1654658680000|2022-06-08 03:24:40|127.8|126.5|127.78|126.48|127.8|126.5|127.77|126.47|8
1654658690000|2022-06-08 03:24:50|127.8|126.5|127.87|126.57|127.88|126.58|127.8|126.5|12
1654658700000|2022-06-08 03:25:00|127.88|126.58|127.78|126.48|127.88|126.58|127.78|126.48|9
1654658710000|2022-06-08 03:25:10|127.77|126.47|127.73|126.43|127.79|126.49|127.73|126.43|10
1654658720000|2022-06-08 03:25:20|127.72|126.42|127.58|126.28|127.72|126.42|127.55|126.25|15
1654658730000|2022-06-08 03:25:30|127.6|126.3|127.55|126.25|127.6|126.3|127.48|126.18|15
1654658740000|2022-06-08 03:25:40|127.6|126.3|127.64|126.34|127.64|126.34|127.6|126.3|11
1654658750000|2022-06-08 03:25:50|127.62|126.32|127.46|126.16|127.62|126.32|127.41|126.11|16
1654658760000|2022-06-08 03:26:00|127.48|126.18|127.29|125.99|127.48|126.18|127.28|125.98|15
1654658770000|2022-06-08 03:26:10|127.3|126|127.17|125.87|127.34|126.04|127.17|125.87|18
1654658780000|2022-06-08 03:26:20|127.15|125.85|127.21|125.91|127.26|125.96|126.99|125.69|24
1654658790000|2022-06-08 03:26:30|127.25|125.95|127.14|125.84|127.26|125.96|127.14|125.84|18
1654658800000|2022-06-08 03:26:40|127.13|125.83|127.15|125.85|127.15|125.85|127.09|125.79|18
1654658810000|2022-06-08 03:26:50|127.16|125.86|127.16|125.86|127.19|125.89|127.15|125.85|11
1654658820000|2022-06-08 03:27:00|127.15|125.85|126.95|125.65|127.15|125.85|126.88|125.58|22
1654658830000|2022-06-08 03:27:10|126.96|125.66|126.98|125.68|126.98|125.68|126.87|125.57|13
1654658840000|2022-06-08 03:27:20|126.97|125.67|126.99|125.69|127.01|125.71|126.89|125.59|17
1654658850000|2022-06-08 03:27:30|126.98|125.68|126.97|125.67|126.98|125.68|126.9|125.6|14
1654658860000|2022-06-08 03:27:40|126.98|125.68|127.01|125.71|127.03|125.73|126.98|125.68|10
1654658870000|2022-06-08 03:27:50|127.02|125.72|126.97|125.67|127.02|125.72|126.97|125.67|4
1654658880000|2022-06-08 03:28:00|126.98|125.68|127.05|125.75|127.06|125.76|126.98|125.68|7
1654658890000|2022-06-08 03:28:10|127.06|125.76|126.99|125.69|127.06|125.76|126.97|125.67|8
1654658900000|2022-06-08 03:28:20|127.01|125.71|127.08|125.78|127.08|125.78|127.01|125.71|4
1654658910000|2022-06-08 03:28:30|127.07|125.77|126.97|125.67|127.07|125.77|126.97|125.67|11
1654658920000|2022-06-08 03:28:40|126.98|125.68|126.96|125.66|127.04|125.74|126.91|125.61|14
1654658930000|2022-06-08 03:28:50|126.95|125.65|126.88|125.58|126.95|125.65|126.88|125.58|9
1654658940000|2022-06-08 03:29:00|126.89|125.59|126.87|125.57|126.9|125.6|126.87|125.57|10
1654658950000|2022-06-08 03:29:10|126.88|125.58|126.87|125.57|126.89|125.59|126.87|125.57|4
1654658960000|2022-06-08 03:29:20|126.89|125.59|126.88|125.58|126.89|125.59|126.87|125.57|7
1654658970000|2022-06-08 03:29:30|126.91|125.61|126.87|125.57|126.93|125.63|126.87|125.57|8
1654658980000|2022-06-08 03:29:40|126.88|125.58|126.88|125.58|126.88|125.58|126.88|125.58|1
1654658990000|2022-06-08 03:29:50|126.9|125.6|126.91|125.61|126.94|125.64|126.9|125.6|6
1654659000000|2022-06-08 03:30:00|126.92|125.62|126.79|125.49|126.92|125.62|126.73|125.43|13
1654659010000|2022-06-08 03:30:10|126.78|125.48|126.73|125.43|126.78|125.48|126.72|125.42|6
1654659020000|2022-06-08 03:30:20|126.72|125.42|126.57|125.27|126.72|125.42|126.57|125.27|11
1654659030000|2022-06-08 03:30:30|126.55|125.25|126.65|125.35|126.65|125.35|126.53|125.23|6
1654659040000|2022-06-08 03:30:40|126.66|125.36|126.77|125.47|126.78|125.48|126.66|125.36|18
1654659050000|2022-06-08 03:30:50|126.74|125.44|126.69|125.39|126.78|125.48|126.69|125.39|17
1654659060000|2022-06-08 03:31:00|126.7|125.4|126.64|125.34|126.7|125.4|126.59|125.29|11
1654659070000|2022-06-08 03:31:10|126.65|125.35|126.59|125.29|126.65|125.35|126.58|125.28|11
1654659080000|2022-06-08 03:31:20|126.58|125.28|126.57|125.27|126.59|125.29|126.56|125.26|13
1654659090000|2022-06-08 03:31:30|126.54|125.24|126.49|125.19|126.56|125.26|126.44|125.14|19
1654659100000|2022-06-08 03:31:40|126.48|125.18|126.39|125.09|126.49|125.19|126.37|125.07|14
1654659110000|2022-06-08 03:31:50|126.38|125.08|126.33|125.03|126.38|125.08|126.23|124.93|18
1654659120000|2022-06-08 03:32:00|126.31|125.01|126.23|124.93|126.31|125.01|126.22|124.92|20
1654659130000|2022-06-08 03:32:10|126.26|124.96|126.24|124.94|126.29|124.99|126.22|124.92|21
1654659140000|2022-06-08 03:32:20|126.21|124.91|126.11|124.81|126.27|124.97|126.09|124.79|24
1654659150000|2022-06-08 03:32:30|126.14|124.84|126.26|124.96|126.26|124.96|126.06|124.76|22
1654659160000|2022-06-08 03:32:40|126.25|124.95|126.27|124.97|126.28|124.98|126.17|124.87|15
1654659170000|2022-06-08 03:32:50|126.28|124.98|126.17|124.87|126.28|124.98|126.16|124.86|15
1654659180000|2022-06-08 03:33:00|126.18|124.88|126.28|124.98|126.28|124.98|126.17|124.87|7
1654659190000|2022-06-08 03:33:10|126.23|124.93|126.2|124.9|126.23|124.93|126.18|124.88|7
1654659200000|2022-06-08 03:33:20|126.21|124.91|126.29|124.99|126.29|124.99|126.16|124.86|13
1654659210000|2022-06-08 03:33:30|126.24|124.94|126.09|124.79|126.26|124.96|126.09|124.79|16
1654659220000|2022-06-08 03:33:40|126.12|124.82|125.96|124.66|126.12|124.82|125.96|124.66|12
1654659230000|2022-06-08 03:33:50|125.93|124.63|126.08|124.78|126.1|124.8|125.93|124.63|18
1654659240000|2022-06-08 03:34:00|126.07|124.77|126.1|124.8|126.13|124.83|126.07|124.77|12
1654659250000|2022-06-08 03:34:10|126.09|124.79|126.06|124.76|126.09|124.79|126|124.7|12
1654659260000|2022-06-08 03:34:20|126.07|124.77|126.15|124.85|126.16|124.86|126.07|124.77|9
1654659270000|2022-06-08 03:34:30|126.14|124.84|126.14|124.84|126.15|124.85|126.1|124.8|8
1654659280000|2022-06-08 03:34:40|126.13|124.83|126|124.7|126.13|124.83|126|124.7|13
1654659290000|2022-06-08 03:34:50|126.01|124.71|125.92|124.62|126.01|124.71|125.92|124.62|14
1654659300000|2022-06-08 03:35:00|125.91|124.61|126.06|124.76|126.06|124.76|125.91|124.61|16
1654659310000|2022-06-08 03:35:10|126.05|124.75|125.97|124.67|126.05|124.75|125.96|124.66|16
1654659320000|2022-06-08 03:35:20|125.96|124.66|125.97|124.67|125.97|124.67|125.94|124.64|5
1654659330000|2022-06-08 03:35:30|125.98|124.68|125.97|124.67|125.98|124.68|125.95|124.65|10
1654659340000|2022-06-08 03:35:40|125.96|124.66|126.05|124.75|126.06|124.76|125.96|124.66|7
1654659350000|2022-06-08 03:35:50|126.07|124.77|126.01|124.71|126.07|124.77|125.99|124.69|7
1654659360000|2022-06-08 03:36:00|126|124.7|125.94|124.64|126|124.7|125.93|124.63|8
1654659370000|2022-06-08 03:36:10|125.96|124.66|125.95|124.65|125.96|124.66|125.88|124.58|12
1654659380000|2022-06-08 03:36:20|125.94|124.64|126.18|124.88|126.18|124.88|125.94|124.64|19
1654659390000|2022-06-08 03:36:30|126.16|124.86|126.15|124.85|126.18|124.88|126.15|124.85|6
1654659400000|2022-06-08 03:36:40|126.13|124.83|126.12|124.82|126.13|124.83|126.08|124.78|12
1654659410000|2022-06-08 03:36:50|126.15|124.85|126.14|124.84|126.16|124.86|126.1|124.8|17
1654659420000|2022-06-08 03:37:00|126.12|124.82|126.14|124.84|126.15|124.85|126.09|124.79|7
1654659430000|2022-06-08 03:37:10|126.13|124.83|126.19|124.89|126.19|124.89|126.13|124.83|3
1654659440000|2022-06-08 03:37:20|126.22|124.92|126.35|125.05|126.39|125.09|126.22|124.92|20
1654659450000|2022-06-08 03:37:30|126.36|125.06|126.38|125.08|126.38|125.08|126.36|125.06|5
1654659460000|2022-06-08 03:37:40|126.39|125.09|126.36|125.06|126.43|125.13|126.35|125.05|12
1654659470000|2022-06-08 03:37:50|126.37|125.07|126.3|125|126.38|125.08|126.27|124.97|13
1654659480000|2022-06-08 03:38:00|126.31|125.01|126.34|125.04|126.34|125.04|126.28|124.98|6
1654659490000|2022-06-08 03:38:10|126.33|125.03|126.28|124.98|126.33|125.03|126.27|124.97|9
1654659500000|2022-06-08 03:38:20|126.29|124.99|126.29|124.99|126.3|125|126.29|124.99|5
1654659510000|2022-06-08 03:38:30|126.28|124.98|126.32|125.02|126.32|125.02|126.28|124.98|4
1654659520000|2022-06-08 03:38:40|126.33|125.03|126.29|124.99|126.33|125.03|126.29|124.99|7
1654659530000|2022-06-08 03:38:50|126.28|124.98|126.27|124.97|126.28|124.98|126.27|124.97|2
1654659540000|2022-06-08 03:39:00|126.26|124.96|126.27|124.97|126.3|125|126.26|124.96|7
1654659550000|2022-06-08 03:39:10|126.24|124.94|126.18|124.88|126.24|124.94|126.18|124.88|11
1654659560000|2022-06-08 03:39:20|126.17|124.87|126.17|124.87|126.17|124.87|126.17|124.87|1
1654659570000|2022-06-08 03:39:30|126.16|124.86|126.19|124.89|126.19|124.89|126.16|124.86|4
1654659580000|2022-06-08 03:39:40|126.18|124.88|126.17|124.87|126.24|124.94|126.17|124.87|8
1654659590000|2022-06-08 03:39:50|126.16|124.86|126.11|124.81|126.16|124.86|126.07|124.77|15
1654659600000|2022-06-08 03:40:00|126.1|124.8|126.08|124.78|126.1|124.8|126.08|124.78|6
1654659610000|2022-06-08 03:40:10|126.1|124.8|126.06|124.76|126.13|124.83|126.06|124.76|14
1654659620000|2022-06-08 03:40:20|126.04|124.74|125.97|124.67|126.05|124.75|125.96|124.66|12
1654659630000|2022-06-08 03:40:30|125.98|124.68|125.97|124.67|126|124.7|125.97|124.67|4
1654659640000|2022-06-08 03:40:40|125.96|124.66|125.97|124.67|125.97|124.67|125.96|124.66|2
1654659650000|2022-06-08 03:40:50|125.99|124.69|126.05|124.75|126.06|124.76|125.98|124.68|6
1654659660000|2022-06-08 03:41:00|125.99|124.69|126.06|124.76|126.07|124.77|125.99|124.69|4
1654659670000|2022-06-08 03:41:10|126.05|124.75|125.95|124.65|126.05|124.75|125.95|124.65|8
1654659680000|2022-06-08 03:41:20|125.98|124.68|125.97|124.67|125.99|124.69|125.96|124.66|9
1654659690000|2022-06-08 03:41:30|125.96|124.66|126.17|124.87|126.18|124.88|125.96|124.66|6
1654659700000|2022-06-08 03:41:40|126.16|124.86|126.09|124.79|126.16|124.86|126.06|124.76|7
1654659710000|2022-06-08 03:41:50|126.08|124.78|126.15|124.85|126.16|124.86|126.07|124.77|10
1654659720000|2022-06-08 03:42:00|126.14|124.84|126.16|124.86|126.16|124.86|126.14|124.84|3
1654659730000|2022-06-08 03:42:10|126.15|124.85|126.09|124.79|126.18|124.88|126.06|124.76|10
1654659740000|2022-06-08 03:42:20|126.08|124.78|126.13|124.83|126.13|124.83|126.08|124.78|6
1654659750000|2022-06-08 03:42:30|126.16|124.86|126.16|124.86|126.16|124.86|126.16|124.86|1
1654659770000|2022-06-08 03:42:50|126.17|124.87|126.18|124.88|126.18|124.88|126.09|124.79|9
1654659780000|2022-06-08 03:43:00|126.19|124.89|126.18|124.88|126.23|124.93|126.18|124.88|6
1654659790000|2022-06-08 03:43:10|126.17|124.87|126.19|124.89|126.19|124.89|126.17|124.87|2
1654659800000|2022-06-08 03:43:20|126.17|124.87|126.08|124.78|126.17|124.87|126.07|124.77|7
1654659810000|2022-06-08 03:43:30|126.09|124.79|126.16|124.86|126.16|124.86|126.09|124.79|3
1654659820000|2022-06-08 03:43:40|126.17|124.87|126.17|124.87|126.17|124.87|126.17|124.87|1
1654659830000|2022-06-08 03:43:50|126.16|124.86|126.08|124.78|126.16|124.86|126.08|124.78|4
1654659840000|2022-06-08 03:44:00|126.11|124.81|126.12|124.82|126.17|124.87|126.11|124.81|7
1654659850000|2022-06-08 03:44:10|126.15|124.85|126.08|124.78|126.16|124.86|126.08|124.78|8
1654659860000|2022-06-08 03:44:20|126.07|124.77|126.06|124.76|126.08|124.78|126.06|124.76|4
1654659870000|2022-06-08 03:44:30|126.07|124.77|125.92|124.62|126.07|124.77|125.89|124.59|19
1654659880000|2022-06-08 03:44:40|125.91|124.61|125.94|124.64|125.97|124.67|125.87|124.57|11
1654659890000|2022-06-08 03:44:50|125.95|124.65|125.96|124.66|125.97|124.67|125.93|124.63|9
1654659900000|2022-06-08 03:45:00|125.95|124.65|125.96|124.66|125.96|124.66|125.88|124.58|13
1654659910000|2022-06-08 03:45:10|125.95|124.65|125.99|124.69|126.01|124.71|125.95|124.65|6
1654659920000|2022-06-08 03:45:20|125.98|124.68|125.99|124.69|126|124.7|125.97|124.67|7
1654659930000|2022-06-08 03:45:30|126.03|124.73|126.06|124.76|126.07|124.77|126.03|124.73|7
1654659940000|2022-06-08 03:45:40|126.05|124.75|126.07|124.77|126.1|124.8|126.05|124.75|9
1654659950000|2022-06-08 03:45:50|126.08|124.78|126.16|124.86|126.16|124.86|126.08|124.78|7
1654659960000|2022-06-08 03:46:00|126.17|124.87|126.25|124.95|126.26|124.96|126.15|124.85|10
1654659970000|2022-06-08 03:46:10|126.21|124.91|126.31|125.01|126.34|125.04|126.16|124.86|14
1654659980000|2022-06-08 03:46:20|126.32|125.02|126.35|125.05|126.36|125.06|126.32|125.02|4
1654659990000|2022-06-08 03:46:30|126.34|125.04|126.34|125.04|126.34|125.04|126.34|125.04|1
1654660000000|2022-06-08 03:46:40|126.29|124.99|126.29|124.99|126.3|125|126.29|124.99|3
1654660010000|2022-06-08 03:46:50|126.28|124.98|126.32|125.02|126.32|125.02|126.28|124.98|8
1654660020000|2022-06-08 03:47:00|126.34|125.04|126.34|125.04|126.35|125.05|126.34|125.04|3
1654660030000|2022-06-08 03:47:10|126.33|125.03|126.28|124.98|126.33|125.03|126.28|124.98|3
1654660040000|2022-06-08 03:47:20|126.29|124.99|126.35|125.05|126.35|125.05|126.29|124.99|3
1654660050000|2022-06-08 03:47:30|126.37|125.07|126.36|125.06|126.37|125.07|126.35|125.05|4
1654660060000|2022-06-08 03:47:40|126.39|125.09|126.42|125.12|126.42|125.12|126.38|125.08|4
1654660070000|2022-06-08 03:47:50|126.43|125.13|126.61|125.31|126.61|125.31|126.43|125.13|12
1654660080000|2022-06-08 03:48:00|126.6|125.3|126.66|125.36|126.74|125.44|126.6|125.3|16
1654660090000|2022-06-08 03:48:10|126.65|125.35|126.55|125.25|126.65|125.35|126.51|125.21|13
1654660100000|2022-06-08 03:48:20|126.56|125.26|126.56|125.26|126.57|125.27|126.56|125.26|3
1654660110000|2022-06-08 03:48:30|126.57|125.27|126.61|125.31|126.61|125.31|126.57|125.27|7
1654660120000|2022-06-08 03:48:40|126.6|125.3|126.6|125.3|126.61|125.31|126.6|125.3|3
1654660130000|2022-06-08 03:48:50|126.61|125.31|126.58|125.28|126.61|125.31|126.58|125.28|11
1654660140000|2022-06-08 03:49:00|126.59|125.29|126.75|125.45|126.75|125.45|126.59|125.29|10
1654660150000|2022-06-08 03:49:10|126.76|125.46|126.76|125.46|126.77|125.47|126.75|125.45|5
1654660160000|2022-06-08 03:49:20|126.77|125.47|127.06|125.76|127.06|125.76|126.77|125.47|14
1654660170000|2022-06-08 03:49:30|127.05|125.75|126.89|125.59|127.05|125.75|126.88|125.58|10
1654660180000|2022-06-08 03:49:40|126.88|125.58|126.95|125.65|126.95|125.65|126.87|125.57|10
1654660190000|2022-06-08 03:49:50|127|125.7|127.07|125.77|127.15|125.85|127|125.7|15
1654660200000|2022-06-08 03:50:00|127.06|125.76|126.88|125.58|127.06|125.76|126.88|125.58|15
1654660210000|2022-06-08 03:50:10|126.87|125.57|126.99|125.69|126.99|125.69|126.86|125.56|7
1654660220000|2022-06-08 03:50:20|127.01|125.71|127.04|125.74|127.05|125.75|126.99|125.69|8
1654660230000|2022-06-08 03:50:30|127.05|125.75|127.07|125.77|127.13|125.83|127.05|125.75|9
1654660240000|2022-06-08 03:50:40|127.09|125.79|127.06|125.76|127.1|125.8|127.06|125.76|4
1654660250000|2022-06-08 03:50:50|127.05|125.75|126.89|125.59|127.05|125.75|126.89|125.59|12
1654660260000|2022-06-08 03:51:00|126.9|125.6|126.95|125.65|126.95|125.65|126.9|125.6|5
1654660270000|2022-06-08 03:51:10|126.97|125.67|126.96|125.66|126.98|125.68|126.96|125.66|4
1654660290000|2022-06-08 03:51:30|126.95|125.65|126.93|125.63|126.95|125.65|126.93|125.63|3
1654660300000|2022-06-08 03:51:40|126.92|125.62|126.86|125.56|126.94|125.64|126.86|125.56|14
1654660310000|2022-06-08 03:51:50|126.91|125.61|126.88|125.58|126.92|125.62|126.87|125.57|5
1654660320000|2022-06-08 03:52:00|126.93|125.63|126.82|125.52|126.93|125.63|126.75|125.45|12
1654660330000|2022-06-08 03:52:10|126.75|125.45|126.87|125.57|126.87|125.57|126.75|125.45|8
1654660340000|2022-06-08 03:52:20|126.85|125.55|126.84|125.54|126.89|125.59|126.84|125.54|5
1654660360000|2022-06-08 03:52:40|126.87|125.57|126.84|125.54|126.87|125.57|126.84|125.54|2
1654660380000|2022-06-08 03:53:00|126.86|125.56|126.74|125.44|126.86|125.56|126.74|125.44|4
1654660390000|2022-06-08 03:53:10|126.77|125.47|126.74|125.44|126.77|125.47|126.73|125.43|8
1654660400000|2022-06-08 03:53:20|126.73|125.43|126.77|125.47|126.78|125.48|126.73|125.43|8
1654660410000|2022-06-08 03:53:30|126.76|125.46|126.74|125.44|126.76|125.46|126.68|125.38|9
1654660420000|2022-06-08 03:53:40|126.73|125.43|126.77|125.47|126.82|125.52|126.73|125.43|9
1654660430000|2022-06-08 03:53:50|126.76|125.46|126.76|125.46|126.78|125.48|126.73|125.43|14
1654660440000|2022-06-08 03:54:00|126.79|125.49|126.75|125.45|126.81|125.51|126.75|125.45|7
1654660450000|2022-06-08 03:54:10|126.74|125.44|126.74|125.44|126.74|125.44|126.74|125.44|1
1654660460000|2022-06-08 03:54:20|126.76|125.46|126.69|125.39|126.76|125.46|126.69|125.39|13
1654660470000|2022-06-08 03:54:30|126.68|125.38|126.53|125.23|126.68|125.38|126.51|125.21|14
1654660480000|2022-06-08 03:54:40|126.52|125.22|126.54|125.24|126.54|125.24|126.47|125.17|8
1654660490000|2022-06-08 03:54:50|126.53|125.23|126.48|125.18|126.53|125.23|126.46|125.16|14
1654660500000|2022-06-08 03:55:00|126.47|125.17|126.49|125.19|126.49|125.19|126.47|125.17|7
1654660510000|2022-06-08 03:55:10|126.48|125.18|126.57|125.27|126.57|125.27|126.47|125.17|6
1654660520000|2022-06-08 03:55:20|126.56|125.26|126.54|125.24|126.56|125.26|126.54|125.24|5
1654660530000|2022-06-08 03:55:30|126.52|125.22|126.48|125.18|126.52|125.22|126.46|125.16|7
1654660540000|2022-06-08 03:55:40|126.47|125.17|126.48|125.18|126.48|125.18|126.47|125.17|2
1654660560000|2022-06-08 03:56:00|126.49|125.19|126.59|125.29|126.59|125.29|126.49|125.19|12
1654660570000|2022-06-08 03:56:10|126.6|125.3|126.56|125.26|126.61|125.31|126.56|125.26|8
1654660580000|2022-06-08 03:56:20|126.55|125.25|126.53|125.23|126.57|125.27|126.53|125.23|8
1654660600000|2022-06-08 03:56:40|126.52|125.22|126.55|125.25|126.56|125.26|126.5|125.2|6
1654660610000|2022-06-08 03:56:50|126.54|125.24|126.38|125.08|126.54|125.24|126.31|125.01|15
1654660620000|2022-06-08 03:57:00|126.43|125.13|126.56|125.26|126.57|125.27|126.43|125.13|11
1654660630000|2022-06-08 03:57:10|126.57|125.27|126.54|125.24|126.6|125.3|126.54|125.24|5
1654660640000|2022-06-08 03:57:20|126.55|125.25|126.36|125.06|126.55|125.25|126.35|125.05|16
1654660650000|2022-06-08 03:57:30|126.35|125.05|126.41|125.11|126.43|125.13|126.34|125.04|17
1654660660000|2022-06-08 03:57:40|126.4|125.1|126.37|125.07|126.4|125.1|126.36|125.06|7
1654660670000|2022-06-08 03:57:50|126.38|125.08|126.48|125.18|126.48|125.18|126.38|125.08|12
1654660680000|2022-06-08 03:58:00|126.47|125.17|126.45|125.15|126.47|125.17|126.43|125.13|7
1654660690000|2022-06-08 03:58:10|126.48|125.18|126.43|125.13|126.48|125.18|126.43|125.13|6
1654660700000|2022-06-08 03:58:20|126.42|125.12|126.4|125.1|126.42|125.12|126.36|125.06|6
1654660710000|2022-06-08 03:58:30|126.39|125.09|126.4|125.1|126.4|125.1|126.39|125.09|2
1654660720000|2022-06-08 03:58:40|126.38|125.08|126.47|125.17|126.48|125.18|126.38|125.08|5
1654660730000|2022-06-08 03:58:50|126.46|125.16|126.45|125.15|126.46|125.16|126.44|125.14|4
1654660740000|2022-06-08 03:59:00|126.48|125.18|126.52|125.22|126.53|125.23|126.48|125.18|6
1654660750000|2022-06-08 03:59:10|126.53|125.23|126.58|125.28|126.58|125.28|126.52|125.22|6
1654660760000|2022-06-08 03:59:20|126.57|125.27|126.5|125.2|126.58|125.28|126.49|125.19|14
1654660770000|2022-06-08 03:59:30|126.53|125.23|126.54|125.24|126.54|125.24|126.53|125.23|4
1654660780000|2022-06-08 03:59:40|126.53|125.23|126.54|125.24|126.54|125.24|126.53|125.23|4
1654660790000|2022-06-08 03:59:50|126.53|125.23|126.53|125.23|126.54|125.24|126.53|125.23|3
1654660800000|2022-06-08 04:00:00|126.54|125.24|126.5|125.2|126.54|125.24|126.47|125.17|9
1654660810000|2022-06-08 04:00:10|126.47|125.17|126.48|125.18|126.49|125.19|126.44|125.14|11
1654660820000|2022-06-08 04:00:20|126.47|125.17|126.56|125.26|126.57|125.27|126.46|125.16|15
1654660830000|2022-06-08 04:00:30|126.55|125.25|126.46|125.16|126.56|125.26|126.46|125.16|11
1654660840000|2022-06-08 04:00:40|126.45|125.15|126.47|125.17|126.48|125.18|126.45|125.15|6
1654660850000|2022-06-08 04:00:50|126.46|125.16|126.48|125.18|126.48|125.18|126.41|125.11|5
1654660860000|2022-06-08 04:01:00|126.47|125.17|126.48|125.18|126.48|125.18|126.45|125.15|4
1654660880000|2022-06-08 04:01:20|126.47|125.17|126.47|125.17|126.48|125.18|126.45|125.15|6
1654660890000|2022-06-08 04:01:30|126.48|125.18|126.47|125.17|126.48|125.18|126.47|125.17|2
1654660900000|2022-06-08 04:01:40|126.48|125.18|126.35|125.05|126.48|125.18|126.35|125.05|13
1654660910000|2022-06-08 04:01:50|126.34|125.04|126.33|125.03|126.34|125.04|126.33|125.03|4
1654660920000|2022-06-08 04:02:00|126.34|125.04|126.28|124.98|126.34|125.04|126.28|124.98|5
1654660930000|2022-06-08 04:02:10|126.29|124.99|126.27|124.97|126.29|124.99|126.26|124.96|5
1654660940000|2022-06-08 04:02:20|126.26|124.96|126.15|124.85|126.26|124.96|126.15|124.85|9
1654660950000|2022-06-08 04:02:30|126.16|124.86|126.14|124.84|126.23|124.93|126.1|124.8|18
1654660960000|2022-06-08 04:02:40|126.13|124.83|126.15|124.85|126.15|124.85|126.13|124.83|3
1654660970000|2022-06-08 04:02:50|126.13|124.83|126.24|124.94|126.24|124.94|126.13|124.83|4
1654660980000|2022-06-08 04:03:00|126.19|124.89|126.16|124.86|126.19|124.89|126.16|124.86|4
1654660990000|2022-06-08 04:03:10|126.15|124.85|126.08|124.78|126.15|124.85|126.08|124.78|9
1654661000000|2022-06-08 04:03:20|126.09|124.79|126.13|124.83|126.13|124.83|126.05|124.75|7
1654661020000|2022-06-08 04:03:40|126.14|124.84|126.07|124.77|126.19|124.89|126.07|124.77|9
1654661030000|2022-06-08 04:03:50|126.06|124.76|126.03|124.73|126.06|124.76|126.02|124.72|5
1654661040000|2022-06-08 04:04:00|126.07|124.77|126.15|124.85|126.15|124.85|126.07|124.77|7
1654661050000|2022-06-08 04:04:10|126.14|124.84|126.15|124.85|126.15|124.85|126.13|124.83|6
1654661070000|2022-06-08 04:04:30|126.18|124.88|126.24|124.94|126.24|124.94|126.18|124.88|3
1654661080000|2022-06-08 04:04:40|126.23|124.93|126.19|124.89|126.23|124.93|126.19|124.89|4
1654661090000|2022-06-08 04:04:50|126.18|124.88|126.19|124.89|126.2|124.9|126.14|124.84|9
1654661100000|2022-06-08 04:05:00|126.2|124.9|126.22|124.92|126.23|124.93|126.18|124.88|9
1654661110000|2022-06-08 04:05:10|126.21|124.91|126.17|124.87|126.22|124.92|126.17|124.87|4
1654661120000|2022-06-08 04:05:20|126.16|124.86|126.16|124.86|126.16|124.86|126.16|124.86|1
1654661130000|2022-06-08 04:05:30|126.15|124.85|126.25|124.95|126.26|124.96|126.15|124.85|5
1654661150000|2022-06-08 04:05:50|126.24|124.94|126.24|124.94|126.24|124.94|126.24|124.94|1
1654661160000|2022-06-08 04:06:00|126.22|124.92|126.16|124.86|126.22|124.92|126.16|124.86|4
1654661170000|2022-06-08 04:06:10|126.15|124.85|126.16|124.86|126.17|124.87|126.15|124.85|3
1654661180000|2022-06-08 04:06:20|126.15|124.85|126.15|124.85|126.15|124.85|126.13|124.83|7
1654661190000|2022-06-08 04:06:30|126.16|124.86|126.07|124.77|126.16|124.86|126.04|124.74|14
1654661200000|2022-06-08 04:06:40|126.06|124.76|126.14|124.84|126.14|124.84|126.04|124.74|9
1654661210000|2022-06-08 04:06:50|126.13|124.83|126.06|124.76|126.13|124.83|126.06|124.76|3
1654661220000|2022-06-08 04:07:00|126.07|124.77|126.05|124.75|126.08|124.78|125.98|124.68|9
1654661230000|2022-06-08 04:07:10|126.03|124.73|125.96|124.66|126.03|124.73|125.94|124.64|17
1654661240000|2022-06-08 04:07:20|125.97|124.67|125.97|124.67|125.97|124.67|125.97|124.67|1
1654661250000|2022-06-08 04:07:30|126.02|124.72|126.01|124.71|126.02|124.72|126.01|124.71|2
1654661260000|2022-06-08 04:07:40|126.02|124.72|126.14|124.84|126.14|124.84|126.02|124.72|7
1654661280000|2022-06-08 04:08:00|126.12|124.82|126.14|124.84|126.14|124.84|126.12|124.82|2
1654661290000|2022-06-08 04:08:10|126.13|124.83|126.13|124.83|126.13|124.83|126.13|124.83|1
1654661300000|2022-06-08 04:08:20|126.12|124.82|126.04|124.74|126.13|124.83|125.99|124.69|9
1654661310000|2022-06-08 04:08:30|126.07|124.77|126.06|124.76|126.08|124.78|126.05|124.75|11
1654661320000|2022-06-08 04:08:40|126.05|124.75|125.91|124.61|126.05|124.75|125.91|124.61|9
1654661330000|2022-06-08 04:08:50|126|124.7|126.16|124.86|126.16|124.86|126|124.7|6
1654661340000|2022-06-08 04:09:00|126.2|124.9|126.2|124.9|126.24|124.94|126.2|124.9|4
1654661350000|2022-06-08 04:09:10|126.25|124.95|126.25|124.95|126.3|125|126.25|124.95|8
1654661360000|2022-06-08 04:09:20|126.32|125.02|126.32|125.02|126.34|125.04|126.32|125.02|4
1654661370000|2022-06-08 04:09:30|126.33|125.03|126.32|125.02|126.33|125.03|126.32|125.02|6
1654661380000|2022-06-08 04:09:40|126.33|125.03|126.45|125.15|126.45|125.15|126.33|125.03|10
1654661390000|2022-06-08 04:09:50|126.46|125.16|126.44|125.14|126.49|125.19|126.44|125.14|10
1654661400000|2022-06-08 04:10:00|126.45|125.15|126.49|125.19|126.5|125.2|126.45|125.15|5
1654661410000|2022-06-08 04:10:10|126.5|125.2|126.53|125.23|126.53|125.23|126.49|125.19|3
1654661420000|2022-06-08 04:10:20|126.57|125.27|126.56|125.26|126.57|125.27|126.56|125.26|2
1654661430000|2022-06-08 04:10:30|126.55|125.25|126.57|125.27|126.58|125.28|126.55|125.25|3
1654661440000|2022-06-08 04:10:40|126.55|125.25|126.57|125.27|126.57|125.27|126.55|125.25|2
1654661450000|2022-06-08 04:10:50|126.56|125.26|126.56|125.26|126.56|125.26|126.56|125.26|1
1654661460000|2022-06-08 04:11:00|126.6|125.3|126.64|125.34|126.64|125.34|126.6|125.3|2
1654661470000|2022-06-08 04:11:10|126.65|125.35|126.76|125.46|126.77|125.47|126.65|125.35|8
1654661480000|2022-06-08 04:11:20|126.77|125.47|126.75|125.45|126.84|125.54|126.75|125.45|6
1654661490000|2022-06-08 04:11:30|126.76|125.46|126.83|125.53|126.84|125.54|126.76|125.46|7
1654661500000|2022-06-08 04:11:40|126.82|125.52|126.84|125.54|126.85|125.55|126.82|125.52|7
1654661510000|2022-06-08 04:11:50|126.82|125.52|126.74|125.44|126.82|125.52|126.74|125.44|13
1654661520000|2022-06-08 04:12:00|126.75|125.45|126.83|125.53|126.83|125.53|126.74|125.44|8
1654661530000|2022-06-08 04:12:10|126.86|125.56|127.04|125.74|127.04|125.74|126.86|125.56|11
1654661540000|2022-06-08 04:12:20|127.03|125.73|126.95|125.65|127.03|125.73|126.95|125.65|10
1654661550000|2022-06-08 04:12:30|127.03|125.73|127.03|125.73|127.03|125.73|126.95|125.65|9
1654661570000|2022-06-08 04:12:50|127.04|125.74|127.14|125.84|127.15|125.85|127.04|125.74|6
1654661580000|2022-06-08 04:13:00|127.13|125.83|127.17|125.87|127.2|125.9|127.13|125.83|9
1654661590000|2022-06-08 04:13:10|127.15|125.85|127.29|125.99|127.3|126|127.15|125.85|6
1654661600000|2022-06-08 04:13:20|127.28|125.98|127.25|125.95|127.29|125.99|127.21|125.91|14
1654661610000|2022-06-08 04:13:30|127.28|125.98|127.31|126.01|127.31|126.01|127.24|125.94|13
1654661620000|2022-06-08 04:13:40|127.33|126.03|127.42|126.12|127.43|126.13|127.32|126.02|10
1654661630000|2022-06-08 04:13:50|127.47|126.17|127.47|126.17|127.48|126.18|127.44|126.14|8
1654661640000|2022-06-08 04:14:00|127.46|126.16|127.41|126.11|127.47|126.17|127.41|126.11|13
1654661650000|2022-06-08 04:14:10|127.37|126.07|127.56|126.26|127.56|126.26|127.34|126.04|14
1654661660000|2022-06-08 04:14:20|127.55|126.25|127.39|126.09|127.56|126.26|127.39|126.09|17
1654661670000|2022-06-08 04:14:30|127.38|126.08|127.34|126.04|127.38|126.08|127.27|125.97|10
1654661680000|2022-06-08 04:14:40|127.35|126.05|127.34|126.04|127.35|126.05|127.32|126.02|5
1654661690000|2022-06-08 04:14:50|127.35|126.05|127.35|126.05|127.36|126.06|127.34|126.04|6
1654661700000|2022-06-08 04:15:00|127.34|126.04|127.34|126.04|127.34|126.04|127.34|126.04|1
1654661710000|2022-06-08 04:15:10|127.33|126.03|127.36|126.06|127.4|126.1|127.32|126.02|8
1654661720000|2022-06-08 04:15:20|127.35|126.05|127.3|126|127.35|126.05|127.26|125.96|10
1654661730000|2022-06-08 04:15:30|127.29|125.99|127.3|126|127.32|126.02|127.26|125.96|11
1654661740000|2022-06-08 04:15:40|127.27|125.97|127.25|125.95|127.27|125.97|127.25|125.95|6
1654661750000|2022-06-08 04:15:50|127.24|125.94|127.22|125.92|127.24|125.94|127.22|125.92|3
1654661760000|2022-06-08 04:16:00|127.21|125.91|127.24|125.94|127.24|125.94|127.21|125.91|4
1654661770000|2022-06-08 04:16:10|127.25|125.95|127.22|125.92|127.25|125.95|127.22|125.92|6
1654661780000|2022-06-08 04:16:20|127.2|125.9|127.15|125.85|127.21|125.91|127.15|125.85|11
1654661790000|2022-06-08 04:16:30|127.16|125.86|127.13|125.83|127.21|125.91|127.13|125.83|9
1654661800000|2022-06-08 04:16:40|127.12|125.82|126.96|125.66|127.12|125.82|126.96|125.66|12
1654661810000|2022-06-08 04:16:50|126.99|125.69|126.96|125.66|127.01|125.71|126.96|125.66|7
1654661820000|2022-06-08 04:17:00|126.95|125.65|126.94|125.64|126.95|125.65|126.93|125.63|6
1654661830000|2022-06-08 04:17:10|126.93|125.63|126.85|125.55|126.94|125.64|126.85|125.55|8
1654661840000|2022-06-08 04:17:20|126.84|125.54|126.84|125.54|126.84|125.54|126.79|125.49|7
1654661850000|2022-06-08 04:17:30|126.82|125.52|126.79|125.49|126.82|125.52|126.76|125.46|13
1654661860000|2022-06-08 04:17:40|126.78|125.48|126.76|125.46|126.8|125.5|126.76|125.46|8
1654661870000|2022-06-08 04:17:50|126.75|125.45|126.6|125.3|126.75|125.45|126.59|125.29|13
1654661880000|2022-06-08 04:18:00|126.64|125.34|126.79|125.49|126.79|125.49|126.62|125.32|17
1654661890000|2022-06-08 04:18:10|126.77|125.47|126.86|125.56|126.9|125.6|126.77|125.47|12
1654661900000|2022-06-08 04:18:20|126.85|125.55|126.82|125.52|126.85|125.55|126.82|125.52|2
1654661910000|2022-06-08 04:18:30|126.81|125.51|126.88|125.58|126.9|125.6|126.74|125.44|12
1654661920000|2022-06-08 04:18:40|126.91|125.61|126.73|125.43|126.91|125.61|126.71|125.41|9
1654661930000|2022-06-08 04:18:50|126.72|125.42|126.73|125.43|126.74|125.44|126.72|125.42|4
1654661940000|2022-06-08 04:19:00|126.68|125.38|126.68|125.38|126.73|125.43|126.68|125.38|6
1654661950000|2022-06-08 04:19:10|126.67|125.37|126.77|125.47|126.77|125.47|126.67|125.37|6
1654661960000|2022-06-08 04:19:20|126.76|125.46|126.83|125.53|126.84|125.54|126.76|125.46|9
1654661970000|2022-06-08 04:19:30|126.84|125.54|126.82|125.52|126.84|125.54|126.81|125.51|8
1654661980000|2022-06-08 04:19:40|126.83|125.53|126.77|125.47|126.83|125.53|126.75|125.45|7
1654661990000|2022-06-08 04:19:50|126.76|125.46|126.73|125.43|126.77|125.47|126.66|125.36|16
1654662000000|2022-06-08 04:20:00|126.75|125.45|126.87|125.57|126.87|125.57|126.75|125.45|9
1654662010000|2022-06-08 04:20:10|126.86|125.56|126.84|125.54|126.86|125.56|126.84|125.54|3
1654662020000|2022-06-08 04:20:20|126.79|125.49|126.88|125.58|126.88|125.58|126.76|125.46|13
1654662030000|2022-06-08 04:20:30|126.87|125.57|126.93|125.63|126.96|125.66|126.87|125.57|6
1654662040000|2022-06-08 04:20:40|126.96|125.66|126.97|125.67|126.97|125.67|126.95|125.65|7
1654662050000|2022-06-08 04:20:50|126.98|125.68|127.11|125.81|127.18|125.88|126.98|125.68|12
1654662060000|2022-06-08 04:21:00|127.1|125.8|127.06|125.76|127.1|125.8|127.06|125.76|9
1654662070000|2022-06-08 04:21:10|127.07|125.77|127.1|125.8|127.1|125.8|127.07|125.77|8
1654662080000|2022-06-08 04:21:20|127.11|125.81|127.19|125.89|127.2|125.9|127.11|125.81|7
1654662090000|2022-06-08 04:21:30|127.2|125.9|127.21|125.91|127.23|125.93|127.2|125.9|10
1654662100000|2022-06-08 04:21:40|127.25|125.95|127.38|126.08|127.38|126.08|127.25|125.95|14
1654662110000|2022-06-08 04:21:50|127.39|126.09|127.58|126.28|127.62|126.32|127.39|126.09|15
1654662120000|2022-06-08 04:22:00|127.61|126.31|127.76|126.46|127.76|126.46|127.56|126.26|18
1654662130000|2022-06-08 04:22:10|127.84|126.54|127.82|126.52|127.86|126.56|127.76|126.46|18
1654662140000|2022-06-08 04:22:20|127.84|126.54|128.08|126.78|128.09|126.79|127.84|126.54|19
1654662150000|2022-06-08 04:22:30|128.01|126.71|128.36|127.06|128.36|127.06|127.97|126.67|19
1654662160000|2022-06-08 04:22:40|128.34|127.04|128.3|127|128.34|127.04|128.13|126.83|24
1654662170000|2022-06-08 04:22:50|128.31|127.01|128.29|126.99|128.36|127.06|128.17|126.87|16
1654662180000|2022-06-08 04:23:00|128.3|127|128.22|126.92|128.3|127|128.18|126.88|24
1654662190000|2022-06-08 04:23:10|128.23|126.93|128.48|127.18|128.48|127.18|128.23|126.93|11
1654662200000|2022-06-08 04:23:20|128.46|127.16|128.64|127.34|128.64|127.34|128.45|127.15|18
1654662210000|2022-06-08 04:23:30|128.62|127.32|128.65|127.35|128.68|127.38|128.58|127.28|23
1654662220000|2022-06-08 04:23:40|128.6|127.3|128.37|127.07|128.6|127.3|128.37|127.07|16
1654662230000|2022-06-08 04:23:50|128.34|127.04|128.16|126.86|128.34|127.04|128.16|126.86|11
1654662240000|2022-06-08 04:24:00|128.15|126.85|128|126.7|128.15|126.85|127.97|126.67|13
1654662250000|2022-06-08 04:24:10|128.05|126.75|127.86|126.56|128.05|126.75|127.85|126.55|17
1654662260000|2022-06-08 04:24:20|127.85|126.55|127.8|126.5|127.85|126.55|127.77|126.47|11
1654662270000|2022-06-08 04:24:30|127.78|126.48|127.6|126.3|127.78|126.48|127.6|126.3|9
1654662280000|2022-06-08 04:24:40|127.59|126.29|127.42|126.12|127.59|126.29|127.38|126.08|12
1654662290000|2022-06-08 04:24:50|127.45|126.15|127.32|126.02|127.45|126.15|127.31|126.01|10
1654662300000|2022-06-08 04:25:00|127.31|126.01|127.33|126.03|127.43|126.13|127.31|126.01|15
1654662310000|2022-06-08 04:25:10|127.32|126.02|127.22|125.92|127.32|126.02|127.18|125.88|16
1654662320000|2022-06-08 04:25:20|127.19|125.89|127.12|125.82|127.19|125.89|127.11|125.81|9
1654662330000|2022-06-08 04:25:30|127.13|125.83|126.91|125.61|127.13|125.83|126.91|125.61|18
1654662340000|2022-06-08 04:25:40|126.9|125.6|126.88|125.58|126.95|125.65|126.63|125.33|29
1654662350000|2022-06-08 04:25:50|126.82|125.52|126.65|125.35|126.82|125.52|126.57|125.27|16
1654662360000|2022-06-08 04:26:00|126.66|125.36|127.31|126.01|127.31|126.01|126.66|125.36|21
1654662370000|2022-06-08 04:26:10|127.3|126|127.31|126.01|127.32|126.02|127.19|125.89|12
1654662380000|2022-06-08 04:26:20|127.3|126|127.33|126.03|127.33|126.03|127.23|125.93|11
1654662390000|2022-06-08 04:26:30|127.34|126.04|127.24|125.94|127.37|126.07|127.24|125.94|12
1654662400000|2022-06-08 04:26:40|127.25|125.95|127.45|126.15|127.45|126.15|127.25|125.95|11
1654662410000|2022-06-08 04:26:50|127.44|126.14|127.45|126.15|127.45|126.15|127.44|126.14|2
1654662420000|2022-06-08 04:27:00|127.46|126.16|127.52|126.22|127.55|126.25|127.45|126.15|10
1654662430000|2022-06-08 04:27:10|127.55|126.25|127.48|126.18|127.56|126.26|127.48|126.18|7
1654662450000|2022-06-08 04:27:30|127.49|126.19|127.48|126.18|127.49|126.19|127.48|126.18|2
1654662460000|2022-06-08 04:27:40|127.47|126.17|127.47|126.17|127.47|126.17|127.47|126.17|1
1654662470000|2022-06-08 04:27:50|127.46|126.16|127.39|126.09|127.46|126.16|127.39|126.09|8
1654662480000|2022-06-08 04:28:00|127.38|126.08|127.38|126.08|127.4|126.1|127.38|126.08|4
1654662500000|2022-06-08 04:28:20|127.37|126.07|127.37|126.07|127.37|126.07|127.37|126.07|1
1654662510000|2022-06-08 04:28:30|127.38|126.08|127.26|125.96|127.38|126.08|127.26|125.96|6
1654662520000|2022-06-08 04:28:40|127.25|125.95|127.26|125.96|127.26|125.96|127.25|125.95|2
1654662530000|2022-06-08 04:28:50|127.27|125.97|127.29|125.99|127.3|126|127.27|125.97|5
1654662540000|2022-06-08 04:29:00|127.34|126.04|127.38|126.08|127.42|126.12|127.34|126.04|10
1654662550000|2022-06-08 04:29:10|127.42|126.12|127.29|125.99|127.42|126.12|127.29|125.99|10
1654662560000|2022-06-08 04:29:20|127.28|125.98|127.25|125.95|127.28|125.98|127.25|125.95|2
1654662570000|2022-06-08 04:29:30|127.3|126|127.25|125.95|127.3|126|127.25|125.95|2
1654662580000|2022-06-08 04:29:40|127.29|125.99|127.34|126.04|127.34|126.04|127.25|125.95|9
1654662600000|2022-06-08 04:30:00|127.32|126.02|127.36|126.06|127.36|126.06|127.26|125.96|9
1654662610000|2022-06-08 04:30:10|127.35|126.05|127.34|126.04|127.35|126.05|127.34|126.04|2
1654662620000|2022-06-08 04:30:20|127.3|126|127.29|125.99|127.33|126.03|127.27|125.97|5
1654662630000|2022-06-08 04:30:30|127.28|125.98|127.24|125.94|127.28|125.98|127.24|125.94|4
1654662640000|2022-06-08 04:30:40|127.25|125.95|127.32|126.02|127.32|126.02|127.25|125.95|3
1654662660000|2022-06-08 04:31:00|127.34|126.04|127.28|125.98|127.34|126.04|127.27|125.97|5
1654662670000|2022-06-08 04:31:10|127.29|125.99|127.26|125.96|127.29|125.99|127.26|125.96|3
1654662680000|2022-06-08 04:31:20|127.27|125.97|127.27|125.97|127.27|125.97|127.26|125.96|5
1654662690000|2022-06-08 04:31:30|127.26|125.96|127.26|125.96|127.27|125.97|127.26|125.96|3
1654662720000|2022-06-08 04:32:00|127.25|125.95|127.25|125.95|127.25|125.95|127.25|125.95|1
1654662730000|2022-06-08 04:32:10|127.26|125.96|127.26|125.96|127.28|125.98|127.26|125.96|3
1654662760000|2022-06-08 04:32:40|127.25|125.95|127.25|125.95|127.25|125.95|127.25|125.95|1
1654662770000|2022-06-08 04:32:50|127.24|125.94|127.26|125.96|127.26|125.96|127.24|125.94|2
1654662780000|2022-06-08 04:33:00|127.27|125.97|127.18|125.88|127.27|125.97|127.18|125.88|4
1654662790000|2022-06-08 04:33:10|127.2|125.9|127.15|125.85|127.2|125.9|127.15|125.85|9
1654662800000|2022-06-08 04:33:20|127.16|125.86|127|125.7|127.16|125.86|127|125.7|8
1654662810000|2022-06-08 04:33:30|126.99|125.69|126.99|125.69|126.99|125.69|126.98|125.68|3
1654662820000|2022-06-08 04:33:40|126.98|125.68|126.97|125.67|127|125.7|126.97|125.67|6
1654662830000|2022-06-08 04:33:50|127|125.7|126.96|125.66|127|125.7|126.96|125.66|6
1654662840000|2022-06-08 04:34:00|126.98|125.68|126.96|125.66|126.98|125.68|126.96|125.66|2
1654662850000|2022-06-08 04:34:10|126.97|125.67|126.97|125.67|126.97|125.67|126.97|125.67|1
1654662860000|2022-06-08 04:34:20|126.96|125.66|126.96|125.66|126.98|125.68|126.96|125.66|4
1654662870000|2022-06-08 04:34:30|126.97|125.67|126.97|125.67|126.97|125.67|126.96|125.66|3
1654662880000|2022-06-08 04:34:40|126.98|125.68|126.98|125.68|126.98|125.68|126.98|125.68|1
1654662890000|2022-06-08 04:34:50|127|125.7|126.99|125.69|127.04|125.74|126.97|125.67|9
1654662900000|2022-06-08 04:35:00|126.98|125.68|127.17|125.87|127.17|125.87|126.98|125.68|3
1654662920000|2022-06-08 04:35:20|127.18|125.88|127.17|125.87|127.18|125.88|127.17|125.87|2
1654662930000|2022-06-08 04:35:30|127.16|125.86|127.08|125.78|127.16|125.86|127.08|125.78|6
1654662950000|2022-06-08 04:35:50|127.1|125.8|127.09|125.79|127.13|125.83|127.09|125.79|3
1654662960000|2022-06-08 04:36:00|127.11|125.81|127.18|125.88|127.18|125.88|127.09|125.79|6
1654662970000|2022-06-08 04:36:10|127.17|125.87|127.07|125.77|127.17|125.87|127.07|125.77|5
1654662980000|2022-06-08 04:36:20|127.09|125.79|127.09|125.79|127.11|125.81|127.07|125.77|9
1654662990000|2022-06-08 04:36:30|127.1|125.8|127.17|125.87|127.17|125.87|127.1|125.8|4
1654663020000|2022-06-08 04:37:00|127.18|125.88|127.17|125.87|127.18|125.88|127.17|125.87|2
1654663080000|2022-06-08 04:38:00|127.19|125.89|127.28|125.98|127.28|125.98|127.17|125.87|7
1654663090000|2022-06-08 04:38:10|127.36|126.06|127.37|126.07|127.38|126.08|127.36|126.06|3
1654663100000|2022-06-08 04:38:20|127.38|126.08|127.39|126.09|127.48|126.18|127.38|126.08|14
1654663110000|2022-06-08 04:38:30|127.38|126.08|127.32|126.02|127.38|126.08|127.31|126.01|6
1654663120000|2022-06-08 04:38:40|127.35|126.05|127.37|126.07|127.38|126.08|127.35|126.05|4
1654663130000|2022-06-08 04:38:50|127.38|126.08|127.37|126.07|127.38|126.08|127.37|126.07|2
1654663150000|2022-06-08 04:39:10|127.38|126.08|127.38|126.08|127.38|126.08|127.38|126.08|1
1654663160000|2022-06-08 04:39:20|127.37|126.07|127.3|126|127.37|126.07|127.28|125.98|5
1654663170000|2022-06-08 04:39:30|127.35|126.05|127.35|126.05|127.35|126.05|127.34|126.04|3
1654663200000|2022-06-08 04:40:00|127.36|126.06|127.36|126.06|127.36|126.06|127.29|125.99|9
1654663210000|2022-06-08 04:40:10|127.37|126.07|127.4|126.1|127.41|126.11|127.37|126.07|4
1654663220000|2022-06-08 04:40:20|127.41|126.11|127.41|126.11|127.41|126.11|127.41|126.11|1
1654663240000|2022-06-08 04:40:40|127.4|126.1|127.38|126.08|127.4|126.1|127.38|126.08|3
1654663250000|2022-06-08 04:40:50|127.39|126.09|127.43|126.13|127.43|126.13|127.39|126.09|4
1654663260000|2022-06-08 04:41:00|127.44|126.14|127.45|126.15|127.45|126.15|127.44|126.14|2
1654663270000|2022-06-08 04:41:10|127.43|126.13|127.39|126.09|127.43|126.13|127.39|126.09|4
1654663280000|2022-06-08 04:41:20|127.38|126.08|127.38|126.08|127.38|126.08|127.38|126.08|1
1654663320000|2022-06-08 04:42:00|127.37|126.07|127.38|126.08|127.38|126.08|127.37|126.07|2
1654663340000|2022-06-08 04:42:20|127.37|126.07|127.37|126.07|127.37|126.07|127.37|126.07|1
1654663350000|2022-06-08 04:42:30|127.36|126.06|127.31|126.01|127.36|126.06|127.3|126|4
1654663360000|2022-06-08 04:42:40|127.3|126|127.3|126|127.3|126|127.3|126|1
1654663370000|2022-06-08 04:42:50|127.29|125.99|127.37|126.07|127.37|126.07|127.29|125.99|5
1654663400000|2022-06-08 04:43:20|127.39|126.09|127.3|126|127.39|126.09|127.3|126|5
1654663410000|2022-06-08 04:43:30|127.29|125.99|127.29|125.99|127.29|125.99|127.29|125.99|1
1654663420000|2022-06-08 04:43:40|127.3|126|127.39|126.09|127.39|126.09|127.3|126|4
1654663430000|2022-06-08 04:43:50|127.4|126.1|127.38|126.08|127.4|126.1|127.38|126.08|3
1654663440000|2022-06-08 04:44:00|127.37|126.07|127.37|126.07|127.37|126.07|127.37|126.07|1
1654663450000|2022-06-08 04:44:10|127.38|126.08|127.37|126.07|127.4|126.1|127.37|126.07|3
1654663480000|2022-06-08 04:44:40|127.4|126.1|127.46|126.16|127.47|126.17|127.4|126.1|6
1654663490000|2022-06-08 04:44:50|127.4|126.1|127.39|126.09|127.4|126.1|127.39|126.09|2
1654663500000|2022-06-08 04:45:00|127.44|126.14|127.28|125.98|127.44|126.14|127.28|125.98|11
1654663510000|2022-06-08 04:45:10|127.29|125.99|127.35|126.05|127.35|126.05|127.29|125.99|3
1654663520000|2022-06-08 04:45:20|127.34|126.04|127.33|126.03|127.34|126.04|127.33|126.03|2
1654663540000|2022-06-08 04:45:40|127.34|126.04|127.35|126.05|127.35|126.05|127.34|126.04|2
1654663560000|2022-06-08 04:46:00|127.37|126.07|127.37|126.07|127.37|126.07|127.37|126.07|1
1654663570000|2022-06-08 04:46:10|127.38|126.08|127.45|126.15|127.45|126.15|127.38|126.08|5
1654663580000|2022-06-08 04:46:20|127.46|126.16|127.4|126.1|127.47|126.17|127.4|126.1|6
1654663590000|2022-06-08 04:46:30|127.41|126.11|127.32|126.02|127.41|126.11|127.32|126.02|8
1654663600000|2022-06-08 04:46:40|127.33|126.03|127.39|126.09|127.39|126.09|127.33|126.03|3
1654663610000|2022-06-08 04:46:50|127.4|126.1|127.46|126.16|127.46|126.16|127.4|126.1|5
1654663630000|2022-06-08 04:47:10|127.45|126.15|127.39|126.09|127.45|126.15|127.39|126.09|6
1654663640000|2022-06-08 04:47:20|127.38|126.08|127.3|126|127.39|126.09|127.3|126|9
1654663650000|2022-06-08 04:47:30|127.29|125.99|127.21|125.91|127.29|125.99|127.21|125.91|10
1654663660000|2022-06-08 04:47:40|127.2|125.9|127.17|125.87|127.2|125.9|127.12|125.82|7
1654663670000|2022-06-08 04:47:50|127.18|125.88|127.29|125.99|127.29|125.99|127.18|125.88|5
1654663680000|2022-06-08 04:48:00|127.3|126|127.22|125.92|127.3|126|127.22|125.92|7
1654663690000|2022-06-08 04:48:10|127.21|125.91|127.18|125.88|127.21|125.91|127.18|125.88|2
1654663700000|2022-06-08 04:48:20|127.2|125.9|127.26|125.96|127.28|125.98|127.19|125.89|9
1654663710000|2022-06-08 04:48:30|127.22|125.92|127.27|125.97|127.27|125.97|127.19|125.89|7
1654663720000|2022-06-08 04:48:40|127.3|126|127.35|126.05|127.35|126.05|127.3|126|3
1654663730000|2022-06-08 04:48:50|127.36|126.06|127.37|126.07|127.37|126.07|127.36|126.06|2
1654663740000|2022-06-08 04:49:00|127.38|126.08|127.47|126.17|127.48|126.18|127.38|126.08|10
1654663750000|2022-06-08 04:49:10|127.44|126.14|127.44|126.14|127.45|126.15|127.39|126.09|12
1654663760000|2022-06-08 04:49:20|127.43|126.13|127.38|126.08|127.43|126.13|127.38|126.08|3
1654663770000|2022-06-08 04:49:30|127.39|126.09|127.4|126.1|127.41|126.11|127.39|126.09|4
1654663780000|2022-06-08 04:49:40|127.39|126.09|127.4|126.1|127.41|126.11|127.37|126.07|8
1654663790000|2022-06-08 04:49:50|127.41|126.11|127.41|126.11|127.42|126.12|127.4|126.1|5
1654663800000|2022-06-08 04:50:00|127.42|126.12|127.46|126.16|127.48|126.18|127.41|126.11|8
1654663810000|2022-06-08 04:50:10|127.45|126.15|127.45|126.15|127.46|126.16|127.45|126.15|5
1654663820000|2022-06-08 04:50:20|127.42|126.12|127.4|126.1|127.42|126.12|127.4|126.1|4
1654663830000|2022-06-08 04:50:30|127.41|126.11|127.32|126.02|127.44|126.14|127.31|126.01|10
1654663840000|2022-06-08 04:50:40|127.31|126.01|127.31|126.01|127.34|126.04|127.29|125.99|8
1654663850000|2022-06-08 04:50:50|127.29|125.99|127.31|126.01|127.31|126.01|127.29|125.99|4
1654663860000|2022-06-08 04:51:00|127.3|126|127.34|126.04|127.34|126.04|127.3|126|5
1654663870000|2022-06-08 04:51:10|127.35|126.05|127.22|125.92|127.35|126.05|127.22|125.92|11
1654663880000|2022-06-08 04:51:20|127.21|125.91|127.21|125.91|127.21|125.91|127.21|125.91|1
1654663890000|2022-06-08 04:51:30|127.24|125.94|127.18|125.88|127.24|125.94|127.18|125.88|4
1654663900000|2022-06-08 04:51:40|127.19|125.89|127.2|125.9|127.2|125.9|127.19|125.89|2
1654663910000|2022-06-08 04:51:50|127.21|125.91|127.23|125.93|127.23|125.93|127.21|125.91|2
1654663920000|2022-06-08 04:52:00|127.27|125.97|127.2|125.9|127.27|125.97|127.2|125.9|6
1654663930000|2022-06-08 04:52:10|127.21|125.91|127.27|125.97|127.28|125.98|127.21|125.91|5
1654663940000|2022-06-08 04:52:20|127.26|125.96|127.17|125.87|127.26|125.96|127.17|125.87|4
1654663950000|2022-06-08 04:52:30|127.19|125.89|127.19|125.89|127.19|125.89|127.18|125.88|3
1654663960000|2022-06-08 04:52:40|127.17|125.87|127.09|125.79|127.17|125.87|127.09|125.79|8
1654663970000|2022-06-08 04:52:50|127.11|125.81|127.08|125.78|127.11|125.81|127.08|125.78|4
1654663980000|2022-06-08 04:53:00|127.09|125.79|127.1|125.8|127.1|125.8|127.07|125.77|5
1654663990000|2022-06-08 04:53:10|127.09|125.79|127.09|125.79|127.09|125.79|127.09|125.79|1
1654664000000|2022-06-08 04:53:20|127.07|125.77|127.07|125.77|127.07|125.77|127.07|125.77|1
1654664070000|2022-06-08 04:54:30|127.06|125.76|127|125.7|127.06|125.76|126.98|125.68|12
1654664080000|2022-06-08 04:54:40|127.05|125.75|127.07|125.77|127.07|125.77|127.05|125.75|3
1654664120000|2022-06-08 04:55:20|127.09|125.79|127.16|125.86|127.16|125.86|127.09|125.79|7
1654664130000|2022-06-08 04:55:30|127.17|125.87|127.16|125.86|127.17|125.87|127.16|125.86|2
1654664140000|2022-06-08 04:55:40|127.17|125.87|127.17|125.87|127.17|125.87|127.17|125.87|1
1654664150000|2022-06-08 04:55:50|127.22|125.92|127.22|125.92|127.23|125.93|127.22|125.92|3
1654664160000|2022-06-08 04:56:00|127.19|125.89|127.18|125.88|127.21|125.91|127.18|125.88|6
1654664190000|2022-06-08 04:56:30|127.19|125.89|127.18|125.88|127.2|125.9|127.18|125.88|4
1654664220000|2022-06-08 04:57:00|127.21|125.91|127.2|125.9|127.21|125.91|127.18|125.88|5
1654664230000|2022-06-08 04:57:10|127.19|125.89|127.17|125.87|127.2|125.9|127.12|125.82|10
1654664250000|2022-06-08 04:57:30|127.16|125.86|127.08|125.78|127.16|125.86|127.08|125.78|4
1654664260000|2022-06-08 04:57:40|127.1|125.8|127.16|125.86|127.16|125.86|127.08|125.78|5
1654664270000|2022-06-08 04:57:50|127.15|125.85|127.08|125.78|127.15|125.85|127.08|125.78|4
1654664280000|2022-06-08 04:58:00|127.07|125.77|127.07|125.77|127.07|125.77|127.07|125.77|1
1654664300000|2022-06-08 04:58:20|127.08|125.78|127.08|125.78|127.08|125.78|127.08|125.78|1
1654664310000|2022-06-08 04:58:30|127.07|125.77|127.07|125.77|127.07|125.77|127.07|125.77|1
1654664340000|2022-06-08 04:59:00|127.09|125.79|127.06|125.76|127.09|125.79|127.06|125.76|3
1654664350000|2022-06-08 04:59:10|127.08|125.78|126.98|125.68|127.08|125.78|126.98|125.68|5
1654664360000|2022-06-08 04:59:20|127.01|125.71|126.97|125.67|127.01|125.71|126.97|125.67|8
1654664370000|2022-06-08 04:59:30|126.96|125.66|126.92|125.62|126.96|125.66|126.9|125.6|5
1654664380000|2022-06-08 04:59:40|126.93|125.63|126.98|125.68|126.99|125.69|126.92|125.62|7
1654664390000|2022-06-08 04:59:50|126.99|125.69|126.99|125.69|127|125.7|126.99|125.69|3
1654664400000|2022-06-08 05:00:00|127|125.7|126.96|125.66|127|125.7|126.96|125.66|4
1654664410000|2022-06-08 05:00:10|127|125.7|126.88|125.58|127|125.7|126.88|125.58|3
1654664420000|2022-06-08 05:00:20|126.9|125.6|126.88|125.58|126.9|125.6|126.87|125.57|6
1654664430000|2022-06-08 05:00:30|126.9|125.6|126.87|125.57|126.91|125.61|126.87|125.57|6
1654664440000|2022-06-08 05:00:40|126.88|125.58|126.88|125.58|126.92|125.62|126.88|125.58|5
1654664450000|2022-06-08 05:00:50|126.89|125.59|126.91|125.61|126.91|125.61|126.88|125.58|4
1654664460000|2022-06-08 05:01:00|126.89|125.59|126.88|125.58|126.9|125.6|126.88|125.58|5
1654664470000|2022-06-08 05:01:10|126.92|125.62|126.88|125.58|126.92|125.62|126.87|125.57|5
1654664480000|2022-06-08 05:01:20|126.89|125.59|126.93|125.63|126.93|125.63|126.89|125.59|3
1654664490000|2022-06-08 05:01:30|126.94|125.64|126.9|125.6|126.98|125.68|126.9|125.6|7
1654664500000|2022-06-08 05:01:40|126.91|125.61|126.91|125.61|126.91|125.61|126.91|125.61|1
1654664510000|2022-06-08 05:01:50|126.94|125.64|126.96|125.66|126.96|125.66|126.94|125.64|2
1654664520000|2022-06-08 05:02:00|126.97|125.67|127|125.7|127|125.7|126.96|125.66|5
1654664530000|2022-06-08 05:02:10|127.01|125.71|127.06|125.76|127.06|125.76|127.01|125.71|3
1654664540000|2022-06-08 05:02:20|126.99|125.69|127|125.7|127|125.7|126.99|125.69|2
1654664560000|2022-06-08 05:02:40|127.05|125.75|127.07|125.77|127.07|125.77|127.05|125.75|3
1654664570000|2022-06-08 05:02:50|127.08|125.78|127.2|125.9|127.2|125.9|127.08|125.78|11
1654664580000|2022-06-08 05:03:00|127.21|125.91|127.3|126|127.3|126|127.21|125.91|7
1654664590000|2022-06-08 05:03:10|127.29|125.99|127.29|125.99|127.29|125.99|127.27|125.97|4
1654664610000|2022-06-08 05:03:30|127.3|126|127.38|126.08|127.38|126.08|127.3|126|4
1654664620000|2022-06-08 05:03:40|127.35|126.05|127.28|125.98|127.35|126.05|127.28|125.98|4
1654664630000|2022-06-08 05:03:50|127.29|125.99|127.3|126|127.3|126|127.29|125.99|4
1654664640000|2022-06-08 05:04:00|127.35|126.05|127.38|126.08|127.38|126.08|127.35|126.05|3
1654664680000|2022-06-08 05:04:40|127.39|126.09|127.38|126.08|127.39|126.09|127.38|126.08|2
1654664720000|2022-06-08 05:05:20|127.39|126.09|127.44|126.14|127.44|126.14|127.39|126.09|4
1654664730000|2022-06-08 05:05:30|127.49|126.19|127.48|126.18|127.49|126.19|127.48|126.18|2
1654664760000|2022-06-08 05:06:00|127.45|126.15|127.39|126.09|127.45|126.15|127.39|126.09|3
1654664770000|2022-06-08 05:06:10|127.4|126.1|127.43|126.13|127.43|126.13|127.4|126.1|2
1654664780000|2022-06-08 05:06:20|127.44|126.14|127.48|126.18|127.49|126.19|127.44|126.14|5
1654664790000|2022-06-08 05:06:30|127.5|126.2|127.49|126.19|127.51|126.21|127.49|126.19|3
1654664800000|2022-06-08 05:06:40|127.5|126.2|127.5|126.2|127.5|126.2|127.49|126.19|3
1654664810000|2022-06-08 05:06:50|127.49|126.19|127.49|126.19|127.5|126.2|127.49|126.19|3
1654664820000|2022-06-08 05:07:00|127.5|126.2|127.51|126.21|127.51|126.21|127.5|126.2|4
1654664830000|2022-06-08 05:07:10|127.5|126.2|127.51|126.21|127.51|126.21|127.5|126.2|2
1654664840000|2022-06-08 05:07:20|127.52|126.22|127.52|126.22|127.52|126.22|127.52|126.22|1
1654664850000|2022-06-08 05:07:30|127.54|126.24|127.51|126.21|127.57|126.27|127.5|126.2|8
1654664860000|2022-06-08 05:07:40|127.5|126.2|127.5|126.2|127.5|126.2|127.5|126.2|1
1654664870000|2022-06-08 05:07:50|127.51|126.21|127.51|126.21|127.51|126.21|127.49|126.19|4
1654664880000|2022-06-08 05:08:00|127.5|126.2|127.49|126.19|127.5|126.2|127.49|126.19|2
1654664900000|2022-06-08 05:08:20|127.48|126.18|127.4|126.1|127.48|126.18|127.39|126.09|4
1654664920000|2022-06-08 05:08:40|127.38|126.08|127.38|126.08|127.38|126.08|127.38|126.08|1
1654664940000|2022-06-08 05:09:00|127.39|126.09|127.4|126.1|127.4|126.1|127.38|126.08|4
1654664950000|2022-06-08 05:09:10|127.39|126.09|127.38|126.08|127.39|126.09|127.38|126.08|2
1654664960000|2022-06-08 05:09:20|127.37|126.07|127.3|126|127.39|126.09|127.3|126|6
1654664970000|2022-06-08 05:09:30|127.29|125.99|127.2|125.9|127.29|125.99|127.2|125.9|8
1654664980000|2022-06-08 05:09:40|127.19|125.89|127.19|125.89|127.19|125.89|127.19|125.89|1
1654664990000|2022-06-08 05:09:50|127.18|125.88|127.18|125.88|127.18|125.88|127.18|125.88|1
1654665000000|2022-06-08 05:10:00|127.22|125.92|127.24|125.94|127.24|125.94|127.19|125.89|5
1654665010000|2022-06-08 05:10:10|127.23|125.93|127.18|125.88|127.23|125.93|127.18|125.88|6
1654665020000|2022-06-08 05:10:20|127.17|125.87|127.17|125.87|127.17|125.87|127.17|125.87|1
1654665030000|2022-06-08 05:10:30|127.18|125.88|127.26|125.96|127.26|125.96|127.18|125.88|4
1654665040000|2022-06-08 05:10:40|127.27|125.97|127.27|125.97|127.27|125.97|127.26|125.96|3
1654665050000|2022-06-08 05:10:50|127.28|125.98|127.28|125.98|127.28|125.98|127.28|125.98|1
1654665070000|2022-06-08 05:11:10|127.27|125.97|127.27|125.97|127.27|125.97|127.27|125.97|1
1654665080000|2022-06-08 05:11:20|127.28|125.98|127.28|125.98|127.28|125.98|127.28|125.98|1
1654665090000|2022-06-08 05:11:30|127.29|125.99|127.28|125.98|127.29|125.99|127.28|125.98|2
1654665100000|2022-06-08 05:11:40|127.29|125.99|127.34|126.04|127.34|126.04|127.29|125.99|5
1654665110000|2022-06-08 05:11:50|127.35|126.05|127.37|126.07|127.37|126.07|127.35|126.05|3
1654665120000|2022-06-08 05:12:00|127.38|126.08|127.38|126.08|127.38|126.08|127.38|126.08|1
1654665140000|2022-06-08 05:12:20|127.37|126.07|127.29|125.99|127.37|126.07|127.29|125.99|5
1654665150000|2022-06-08 05:12:30|127.31|126.01|127.29|125.99|127.31|126.01|127.29|125.99|2
1654665160000|2022-06-08 05:12:40|127.31|126.01|127.32|126.02|127.32|126.02|127.31|126.01|2
1654665170000|2022-06-08 05:12:50|127.29|125.99|127.37|126.07|127.37|126.07|127.29|125.99|6
1654665180000|2022-06-08 05:13:00|127.38|126.08|127.38|126.08|127.38|126.08|127.37|126.07|3
1654665190000|2022-06-08 05:13:10|127.39|126.09|127.41|126.11|127.41|126.11|127.39|126.09|5
1654665200000|2022-06-08 05:13:20|127.39|126.09|127.37|126.07|127.4|126.1|127.36|126.06|6
1654665220000|2022-06-08 05:13:40|127.38|126.08|127.38|126.08|127.38|126.08|127.37|126.07|3
1654665230000|2022-06-08 05:13:50|127.37|126.07|127.37|126.07|127.37|126.07|127.37|126.07|1
1654665300000|2022-06-08 05:15:00|127.36|126.06|127.36|126.06|127.36|126.06|127.36|126.06|1
1654665310000|2022-06-08 05:15:10|127.35|126.05|127.29|125.99|127.35|126.05|127.29|125.99|3
1654665320000|2022-06-08 05:15:20|127.33|126.03|127.35|126.05|127.35|126.05|127.33|126.03|4
1654665340000|2022-06-08 05:15:40|127.36|126.06|127.36|126.06|127.38|126.08|127.36|126.06|4
1654665360000|2022-06-08 05:16:00|127.34|126.04|127.28|125.98|127.34|126.04|127.28|125.98|3
1654665370000|2022-06-08 05:16:10|127.34|126.04|127.37|126.07|127.37|126.07|127.34|126.04|4
1654665380000|2022-06-08 05:16:20|127.38|126.08|127.37|126.07|127.38|126.08|127.37|126.07|2
1654665390000|2022-06-08 05:16:30|127.38|126.08|127.38|126.08|127.38|126.08|127.38|126.08|1
1654665400000|2022-06-08 05:16:40|127.39|126.09|127.4|126.1|127.4|126.1|127.39|126.09|2
1654665420000|2022-06-08 05:17:00|127.39|126.09|127.39|126.09|127.39|126.09|127.39|126.09|1
1654665430000|2022-06-08 05:17:10|127.38|126.08|127.39|126.09|127.39|126.09|127.37|126.07|3
1654665440000|2022-06-08 05:17:20|127.4|126.1|127.44|126.14|127.45|126.15|127.4|126.1|5
1654665450000|2022-06-08 05:17:30|127.41|126.11|127.44|126.14|127.44|126.14|127.39|126.09|8
1654665460000|2022-06-08 05:17:40|127.46|126.16|127.46|126.16|127.46|126.16|127.46|126.16|1
1654665470000|2022-06-08 05:17:50|127.47|126.17|127.49|126.19|127.49|126.19|127.47|126.17|3
1654665480000|2022-06-08 05:18:00|127.48|126.18|127.45|126.15|127.48|126.18|127.45|126.15|4
1654665490000|2022-06-08 05:18:10|127.38|126.08|127.38|126.08|127.38|126.08|127.38|126.08|1
1654665500000|2022-06-08 05:18:20|127.42|126.12|127.39|126.09|127.43|126.13|127.39|126.09|6
1654665510000|2022-06-08 05:18:30|127.38|126.08|127.39|126.09|127.39|126.09|127.38|126.08|2
1654665530000|2022-06-08 05:18:50|127.41|126.11|127.39|126.09|127.41|126.11|127.39|126.09|2
1654665540000|2022-06-08 05:19:00|127.4|126.1|127.39|126.09|127.4|126.1|127.39|126.09|2
1654665550000|2022-06-08 05:19:10|127.38|126.08|127.4|126.1|127.4|126.1|127.38|126.08|2
1654665570000|2022-06-08 05:19:30|127.41|126.11|127.41|126.11|127.41|126.11|127.41|126.11|1
1654665600000|2022-06-08 05:20:00|127.4|126.1|127.39|126.09|127.41|126.11|127.39|126.09|4
1654665610000|2022-06-08 05:20:10|127.38|126.08|127.37|126.07|127.38|126.08|127.36|126.06|4
1654665620000|2022-06-08 05:20:20|127.35|126.05|127.36|126.06|127.36|126.06|127.35|126.05|2
1654665630000|2022-06-08 05:20:30|127.39|126.09|127.4|126.1|127.4|126.1|127.38|126.08|4
1654665640000|2022-06-08 05:20:40|127.41|126.11|127.45|126.15|127.45|126.15|127.41|126.11|3
1654665650000|2022-06-08 05:20:50|127.46|126.16|127.51|126.21|127.54|126.24|127.46|126.16|7
1654665670000|2022-06-08 05:21:10|127.52|126.22|127.47|126.17|127.52|126.22|127.47|126.17|4
1654665680000|2022-06-08 05:21:20|127.48|126.18|127.48|126.18|127.48|126.18|127.48|126.18|1
1654665690000|2022-06-08 05:21:30|127.51|126.21|127.5|126.2|127.51|126.21|127.5|126.2|2
1654665700000|2022-06-08 05:21:40|127.53|126.23|127.53|126.23|127.53|126.23|127.53|126.23|1
1654665710000|2022-06-08 05:21:50|127.54|126.24|127.54|126.24|127.54|126.24|127.54|126.24|1
1654665720000|2022-06-08 05:22:00|127.53|126.23|127.54|126.24|127.54|126.24|127.53|126.23|2
1654665730000|2022-06-08 05:22:10|127.53|126.23|127.53|126.23|127.53|126.23|127.53|126.23|1
1654665740000|2022-06-08 05:22:20|127.54|126.24|127.54|126.24|127.54|126.24|127.54|126.24|1
1654665760000|2022-06-08 05:22:40|127.55|126.25|127.65|126.35|127.65|126.35|127.54|126.24|10
1654665770000|2022-06-08 05:22:50|127.64|126.34|127.65|126.35|127.68|126.38|127.64|126.34|6
1654665780000|2022-06-08 05:23:00|127.66|126.36|127.65|126.35|127.66|126.36|127.65|126.35|2
1654665800000|2022-06-08 05:23:20|127.64|126.34|127.64|126.34|127.64|126.34|127.64|126.34|1
1654665810000|2022-06-08 05:23:30|127.58|126.28|127.57|126.27|127.59|126.29|127.57|126.27|5
1654665820000|2022-06-08 05:23:40|127.58|126.28|127.59|126.29|127.59|126.29|127.58|126.28|2
1654665830000|2022-06-08 05:23:50|127.6|126.3|127.64|126.34|127.64|126.34|127.6|126.3|4
1654665840000|2022-06-08 05:24:00|127.65|126.35|127.65|126.35|127.65|126.35|127.65|126.35|1
1654665850000|2022-06-08 05:24:10|127.63|126.33|127.6|126.3|127.63|126.33|127.59|126.29|5
1654665860000|2022-06-08 05:24:20|127.62|126.32|127.57|126.27|127.62|126.32|127.57|126.27|7
1654665870000|2022-06-08 05:24:30|127.58|126.28|127.57|126.27|127.58|126.28|127.57|126.27|2
1654665890000|2022-06-08 05:24:50|127.58|126.28|127.55|126.25|127.58|126.28|127.55|126.25|4
1654665900000|2022-06-08 05:25:00|127.53|126.23|127.48|126.18|127.53|126.23|127.48|126.18|3
1654665920000|2022-06-08 05:25:20|127.49|126.19|127.48|126.18|127.49|126.19|127.48|126.18|2
1654665930000|2022-06-08 05:25:30|127.47|126.17|127.47|126.17|127.47|126.17|127.47|126.17|1
1654665980000|2022-06-08 05:26:20|127.46|126.16|127.37|126.07|127.46|126.16|127.37|126.07|5
1654665990000|2022-06-08 05:26:30|127.36|126.06|127.36|126.06|127.36|126.06|127.36|126.06|1
1654666000000|2022-06-08 05:26:40|127.37|126.07|127.32|126.02|127.37|126.07|127.3|126|6
1654666010000|2022-06-08 05:26:50|127.33|126.03|127.33|126.03|127.33|126.03|127.33|126.03|1
1654666020000|2022-06-08 05:27:00|127.34|126.04|127.37|126.07|127.38|126.08|127.34|126.04|4
1654666030000|2022-06-08 05:27:10|127.36|126.06|127.27|125.97|127.36|126.06|127.27|125.97|10
1654666050000|2022-06-08 05:27:30|127.26|125.96|127.21|125.91|127.26|125.96|127.2|125.9|6
1654666060000|2022-06-08 05:27:40|127.19|125.89|127.26|125.96|127.28|125.98|127.19|125.89|6
1654666070000|2022-06-08 05:27:50|127.27|125.97|127.26|125.96|127.27|125.97|127.26|125.96|2
1654666080000|2022-06-08 05:28:00|127.22|125.92|127.26|125.96|127.26|125.96|127.22|125.92|2
1654666110000|2022-06-08 05:28:30|127.27|125.97|127.34|126.04|127.34|126.04|127.27|125.97|5
1654666120000|2022-06-08 05:28:40|127.35|126.05|127.35|126.05|127.35|126.05|127.35|126.05|1
1654666130000|2022-06-08 05:28:50|127.36|126.06|127.35|126.05|127.36|126.06|127.34|126.04|5
1654666140000|2022-06-08 05:29:00|127.34|126.04|127.35|126.05|127.35|126.05|127.34|126.04|2
1654666150000|2022-06-08 05:29:10|127.36|126.06|127.34|126.04|127.36|126.06|127.34|126.04|3
1654666170000|2022-06-08 05:29:30|127.35|126.05|127.29|125.99|127.35|126.05|127.29|125.99|5
1654666180000|2022-06-08 05:29:40|127.35|126.05|127.36|126.06|127.36|126.06|127.35|126.05|2
1654666190000|2022-06-08 05:29:50|127.35|126.05|127.35|126.05|127.35|126.05|127.35|126.05|1
1654666200000|2022-06-08 05:30:00|127.34|126.04|127.34|126.04|127.34|126.04|127.29|125.99|8
1654666210000|2022-06-08 05:30:10|127.36|126.06|127.5|126.2|127.5|126.2|127.35|126.05|12
1654666220000|2022-06-08 05:30:20|127.49|126.19|127.49|126.19|127.49|126.19|127.49|126.19|1
1654666240000|2022-06-08 05:30:40|127.5|126.2|127.49|126.19|127.5|126.2|127.49|126.19|2
1654666250000|2022-06-08 05:30:50|127.48|126.18|127.48|126.18|127.48|126.18|127.48|126.18|1
1654666260000|2022-06-08 05:31:00|127.49|126.19|127.49|126.19|127.49|126.19|127.48|126.18|3
1654666270000|2022-06-08 05:31:10|127.5|126.2|127.49|126.19|127.5|126.2|127.48|126.18|6
1654666280000|2022-06-08 05:31:20|127.48|126.18|127.49|126.19|127.49|126.19|127.48|126.18|2
1654666290000|2022-06-08 05:31:30|127.48|126.18|127.48|126.18|127.49|126.19|127.48|126.18|3
1654666300000|2022-06-08 05:31:40|127.49|126.19|127.48|126.18|127.49|126.19|127.48|126.18|2
1654666310000|2022-06-08 05:31:50|127.49|126.19|127.55|126.25|127.55|126.25|127.49|126.19|5
1654666320000|2022-06-08 05:32:00|127.56|126.26|127.58|126.28|127.59|126.29|127.56|126.26|4
1654666340000|2022-06-08 05:32:20|127.59|126.29|127.58|126.28|127.6|126.3|127.58|126.28|6
1654666350000|2022-06-08 05:32:30|127.59|126.29|127.58|126.28|127.59|126.29|127.57|126.27|4
1654666360000|2022-06-08 05:32:40|127.6|126.3|127.57|126.27|127.6|126.3|127.57|126.27|4
1654666370000|2022-06-08 05:32:50|127.58|126.28|127.63|126.33|127.63|126.33|127.58|126.28|4
1654666380000|2022-06-08 05:33:00|127.64|126.34|127.58|126.28|127.64|126.34|127.58|126.28|4
1654666390000|2022-06-08 05:33:10|127.57|126.27|127.57|126.27|127.57|126.27|127.57|126.27|1
1654666400000|2022-06-08 05:33:20|127.58|126.28|127.58|126.28|127.58|126.28|127.58|126.28|1
1654666420000|2022-06-08 05:33:40|127.6|126.3|127.62|126.32|127.63|126.33|127.59|126.29|6
1654666430000|2022-06-08 05:33:50|127.61|126.31|127.61|126.31|127.61|126.31|127.61|126.31|1
1654666440000|2022-06-08 05:34:00|127.59|126.29|127.6|126.3|127.61|126.31|127.59|126.29|4
1654666450000|2022-06-08 05:34:10|127.61|126.31|127.6|126.3|127.61|126.31|127.6|126.3|4
1654666470000|2022-06-08 05:34:30|127.61|126.31|127.6|126.3|127.61|126.31|127.59|126.29|5
1654666480000|2022-06-08 05:34:40|127.61|126.31|127.6|126.3|127.62|126.32|127.6|126.3|4
1654666520000|2022-06-08 05:35:20|127.59|126.29|127.59|126.29|127.6|126.3|127.59|126.29|3
1654666530000|2022-06-08 05:35:30|127.6|126.3|127.61|126.31|127.61|126.31|127.59|126.29|4
1654666540000|2022-06-08 05:35:40|127.6|126.3|127.61|126.31|127.61|126.31|127.6|126.3|2
1654666560000|2022-06-08 05:36:00|127.6|126.3|127.6|126.3|127.6|126.3|127.6|126.3|1
1654666570000|2022-06-08 05:36:10|127.62|126.32|127.63|126.33|127.64|126.34|127.62|126.32|4
1654666600000|2022-06-08 05:36:40|127.64|126.34|127.63|126.33|127.64|126.34|127.62|126.32|3
1654666610000|2022-06-08 05:36:50|127.64|126.34|127.65|126.35|127.65|126.35|127.64|126.34|2
1654666660000|2022-06-08 05:37:40|127.66|126.36|127.66|126.36|127.66|126.36|127.66|126.36|1
1654666690000|2022-06-08 05:38:10|127.65|126.35|127.65|126.35|127.65|126.35|127.65|126.35|1
1654666700000|2022-06-08 05:38:20|127.64|126.34|127.64|126.34|127.64|126.34|127.64|126.34|1
1654666710000|2022-06-08 05:38:30|127.65|126.35|127.65|126.35|127.66|126.36|127.65|126.35|3
1654666730000|2022-06-08 05:38:50|127.66|126.36|127.66|126.36|127.66|126.36|127.66|126.36|1
1654666740000|2022-06-08 05:39:00|127.67|126.37|127.66|126.36|127.67|126.37|127.65|126.35|3
1654666750000|2022-06-08 05:39:10|127.67|126.37|127.69|126.39|127.75|126.45|127.67|126.37|4
1654666760000|2022-06-08 05:39:20|127.76|126.46|127.88|126.58|127.92|126.62|127.76|126.46|7
1654666770000|2022-06-08 05:39:30|127.89|126.59|127.82|126.52|127.9|126.6|127.78|126.48|11
1654666780000|2022-06-08 05:39:40|127.84|126.54|128.06|126.76|128.11|126.81|127.84|126.54|14
1654666790000|2022-06-08 05:39:50|128.07|126.77|127.98|126.68|128.07|126.77|127.97|126.67|12
1654666800000|2022-06-08 05:40:00|128|126.7|128.05|126.75|128.05|126.75|127.98|126.68|7
1654666810000|2022-06-08 05:40:10|128.06|126.76|128.15|126.85|128.15|126.85|128.06|126.76|10
1654666820000|2022-06-08 05:40:20|128.19|126.89|128.18|126.88|128.19|126.89|128.1|126.8|11
1654666830000|2022-06-08 05:40:30|128.19|126.89|128.2|126.9|128.25|126.95|128.19|126.89|10
1654666840000|2022-06-08 05:40:40|128.19|126.89|128.11|126.81|128.19|126.89|128.11|126.81|6
1654666850000|2022-06-08 05:40:50|128.13|126.83|128.11|126.81|128.13|126.83|128.11|126.81|3
1654666860000|2022-06-08 05:41:00|128.1|126.8|128.15|126.85|128.17|126.87|128.1|126.8|6
1654666870000|2022-06-08 05:41:10|128.16|126.86|128.26|126.96|128.26|126.96|128.15|126.85|12
1654666880000|2022-06-08 05:41:20|128.27|126.97|128.33|127.03|128.33|127.03|128.27|126.97|7
1654666890000|2022-06-08 05:41:30|128.34|127.04|128.4|127.1|128.47|127.17|128.34|127.04|19
1654666900000|2022-06-08 05:41:40|128.39|127.09|128.37|127.07|128.4|127.1|128.37|127.07|5
1654666910000|2022-06-08 05:41:50|128.39|127.09|128.45|127.15|128.46|127.16|128.39|127.09|8
1654666920000|2022-06-08 05:42:00|128.44|127.14|128.38|127.08|128.48|127.18|128.38|127.08|13
1654666930000|2022-06-08 05:42:10|128.39|127.09|128.53|127.23|128.53|127.23|128.39|127.09|9
1654666940000|2022-06-08 05:42:20|128.54|127.24|128.38|127.08|128.54|127.24|128.38|127.08|13
1654666950000|2022-06-08 05:42:30|128.41|127.11|128.4|127.1|128.41|127.11|128.38|127.08|6
1654666960000|2022-06-08 05:42:40|128.42|127.12|128.39|127.09|128.43|127.13|128.38|127.08|6
1654666970000|2022-06-08 05:42:50|128.38|127.08|128.4|127.1|128.4|127.1|128.38|127.08|5
1654666980000|2022-06-08 05:43:00|128.39|127.09|128.36|127.06|128.39|127.09|128.36|127.06|6
1654666990000|2022-06-08 05:43:10|128.37|127.07|128.31|127.01|128.37|127.07|128.3|127|5
1654667000000|2022-06-08 05:43:20|128.33|127.03|128.3|127|128.33|127.03|128.3|127|5
1654667010000|2022-06-08 05:43:30|128.32|127.02|128.33|127.03|128.38|127.08|128.28|126.98|13
1654667020000|2022-06-08 05:43:40|128.34|127.04|128.29|126.99|128.34|127.04|128.27|126.97|11
1654667030000|2022-06-08 05:43:50|128.27|126.97|128.28|126.98|128.29|126.99|128.27|126.97|4
1654667040000|2022-06-08 05:44:00|128.3|127|128.29|126.99|128.3|127|128.29|126.99|2
1654667050000|2022-06-08 05:44:10|128.3|127|128.35|127.05|128.38|127.08|128.3|127|14
1654667060000|2022-06-08 05:44:20|128.37|127.07|128.34|127.04|128.37|127.07|128.33|127.03|8
1654667070000|2022-06-08 05:44:30|128.29|126.99|128.26|126.96|128.31|127.01|128.26|126.96|8
1654667080000|2022-06-08 05:44:40|128.25|126.95|128.2|126.9|128.25|126.95|128.2|126.9|3
1654667090000|2022-06-08 05:44:50|128.24|126.94|128.18|126.88|128.24|126.94|128.18|126.88|4
1654667100000|2022-06-08 05:45:00|128.19|126.89|128.25|126.95|128.27|126.97|128.19|126.89|7
1654667110000|2022-06-08 05:45:10|128.27|126.97|128.28|126.98|128.3|127|128.27|126.97|8
1654667120000|2022-06-08 05:45:20|128.27|126.97|128.3|127|128.33|127.03|128.27|126.97|5
1654667130000|2022-06-08 05:45:30|128.29|126.99|128.38|127.08|128.38|127.08|128.29|126.99|3
1654667140000|2022-06-08 05:45:40|128.39|127.09|128.35|127.05|128.39|127.09|128.35|127.05|5
1654667150000|2022-06-08 05:45:50|128.31|127.01|128.34|127.04|128.35|127.05|128.29|126.99|6
1654667160000|2022-06-08 05:46:00|128.33|127.03|128.3|127|128.36|127.06|128.27|126.97|6
1654667170000|2022-06-08 05:46:10|128.34|127.04|128.28|126.98|128.36|127.06|128.28|126.98|8
1654667180000|2022-06-08 05:46:20|128.3|127|128.29|126.99|128.3|127|128.26|126.96|6
1654667190000|2022-06-08 05:46:30|128.28|126.98|128.38|127.08|128.38|127.08|128.26|126.96|9
1654667200000|2022-06-08 05:46:40|128.37|127.07|128.36|127.06|128.37|127.07|128.34|127.04|6
1654667210000|2022-06-08 05:46:50|128.37|127.07|128.36|127.06|128.37|127.07|128.36|127.06|2
1654667240000|2022-06-08 05:47:20|128.35|127.05|128.36|127.06|128.36|127.06|128.35|127.05|2
1654667250000|2022-06-08 05:47:30|128.37|127.07|128.38|127.08|128.39|127.09|128.37|127.07|3
1654667260000|2022-06-08 05:47:40|128.37|127.07|128.35|127.05|128.37|127.07|128.35|127.05|3
1654667280000|2022-06-08 05:48:00|128.34|127.04|128.21|126.91|128.34|127.04|128.19|126.89|13
1654667290000|2022-06-08 05:48:10|128.2|126.9|128.18|126.88|128.2|126.9|128.18|126.88|3
1654667300000|2022-06-08 05:48:20|128.17|126.87|128.18|126.88|128.2|126.9|128.17|126.87|6
1654667310000|2022-06-08 05:48:30|128.16|126.86|128.15|126.85|128.16|126.86|128.15|126.85|2
1654667320000|2022-06-08 05:48:40|128.17|126.87|128.19|126.89|128.26|126.96|128.16|126.86|11
1654667330000|2022-06-08 05:48:50|128.18|126.88|128.16|126.86|128.18|126.88|128.16|126.86|3
1654667340000|2022-06-08 05:49:00|128.15|126.85|128.18|126.88|128.19|126.89|128.15|126.85|3
1654667350000|2022-06-08 05:49:10|128.17|126.87|128.06|126.76|128.18|126.88|128.06|126.76|9
1654667360000|2022-06-08 05:49:20|128.08|126.78|127.99|126.69|128.08|126.78|127.99|126.69|8
1654667370000|2022-06-08 05:49:30|127.98|126.68|128.08|126.78|128.08|126.78|127.98|126.68|5
1654667380000|2022-06-08 05:49:40|128.06|126.76|128.05|126.75|128.06|126.76|127.98|126.68|11
1654667400000|2022-06-08 05:50:00|128.06|126.76|128.06|126.76|128.07|126.77|128.05|126.75|4
1654667410000|2022-06-08 05:50:10|128.09|126.79|128.08|126.78|128.15|126.85|128.08|126.78|8
1654667420000|2022-06-08 05:50:20|128.1|126.8|128.08|126.78|128.1|126.8|128.08|126.78|2
1654667440000|2022-06-08 05:50:40|128.07|126.77|128.07|126.77|128.07|126.77|128.06|126.76|3
1654667460000|2022-06-08 05:51:00|128.05|126.75|128.07|126.77|128.09|126.79|128.05|126.75|5
1654667490000|2022-06-08 05:51:30|128.09|126.79|128.1|126.8|128.1|126.8|128.09|126.79|2
1654667500000|2022-06-08 05:51:40|128.09|126.79|128.07|126.77|128.12|126.82|128.07|126.77|4
1654667510000|2022-06-08 05:51:50|128.11|126.81|128.16|126.86|128.17|126.87|128.11|126.81|7
1654667520000|2022-06-08 05:52:00|128.17|126.87|128.16|126.86|128.17|126.87|128.16|126.86|2
1654667530000|2022-06-08 05:52:10|128.17|126.87|128.18|126.88|128.2|126.9|128.17|126.87|5
1654667540000|2022-06-08 05:52:20|128.2|126.9|128.26|126.96|128.26|126.96|128.2|126.9|3
1654667550000|2022-06-08 05:52:30|128.27|126.97|128.26|126.96|128.28|126.98|128.26|126.96|3
1654667570000|2022-06-08 05:52:50|128.2|126.9|128.24|126.94|128.24|126.94|128.18|126.88|5
1654667580000|2022-06-08 05:53:00|128.25|126.95|128.26|126.96|128.26|126.96|128.25|126.95|2
1654667600000|2022-06-08 05:53:20|128.29|126.99|128.27|126.97|128.29|126.99|128.27|126.97|3
1654667610000|2022-06-08 05:53:30|128.26|126.96|128.25|126.95|128.26|126.96|128.25|126.95|2
1654667620000|2022-06-08 05:53:40|128.23|126.93|128.18|126.88|128.23|126.93|128.16|126.86|9
1654667630000|2022-06-08 05:53:50|128.21|126.91|128.21|126.91|128.21|126.91|128.21|126.91|1
1654667640000|2022-06-08 05:54:00|128.2|126.9|128.21|126.91|128.22|126.92|128.2|126.9|4
1654667650000|2022-06-08 05:54:10|128.2|126.9|128.2|126.9|128.2|126.9|128.2|126.9|1
1654667660000|2022-06-08 05:54:20|128.25|126.95|128.25|126.95|128.25|126.95|128.25|126.95|1
1654667670000|2022-06-08 05:54:30|128.21|126.91|128.18|126.88|128.21|126.91|128.18|126.88|3
1654667680000|2022-06-08 05:54:40|128.19|126.89|128.2|126.9|128.2|126.9|128.19|126.89|2
1654667700000|2022-06-08 05:55:00|128.25|126.95|128.25|126.95|128.27|126.97|128.25|126.95|4
1654667710000|2022-06-08 05:55:10|128.24|126.94|128.25|126.95|128.25|126.95|128.24|126.94|4
1654667720000|2022-06-08 05:55:20|128.24|126.94|127.96|126.66|128.24|126.94|127.96|126.66|8
1654667730000|2022-06-08 05:55:30|127.95|126.65|127.95|126.65|127.96|126.66|127.95|126.65|5
1654667740000|2022-06-08 05:55:40|127.96|126.66|127.96|126.66|127.96|126.66|127.96|126.66|1
1654667760000|2022-06-08 05:56:00|127.97|126.67|127.96|126.66|127.97|126.67|127.96|126.66|2
1654667770000|2022-06-08 05:56:10|127.97|126.67|127.97|126.67|127.97|126.67|127.96|126.66|3
1654667780000|2022-06-08 05:56:20|127.96|126.66|127.96|126.66|127.96|126.66|127.96|126.66|1
1654667790000|2022-06-08 05:56:30|127.98|126.68|127.96|126.66|127.98|126.68|127.96|126.66|3
1654667830000|2022-06-08 05:57:10|127.94|126.64|127.96|126.66|127.96|126.66|127.94|126.64|2
1654667860000|2022-06-08 05:57:40|127.95|126.65|127.88|126.58|127.95|126.65|127.88|126.58|5
1654667870000|2022-06-08 05:57:50|127.87|126.57|127.87|126.57|127.87|126.57|127.87|126.57|1
1654667880000|2022-06-08 05:58:00|127.92|126.62|127.87|126.57|127.92|126.62|127.87|126.57|2
1654667900000|2022-06-08 05:58:20|127.88|126.58|127.93|126.63|127.93|126.63|127.88|126.58|3
1654667910000|2022-06-08 05:58:30|127.94|126.64|127.94|126.64|127.94|126.64|127.94|126.64|1
1654667920000|2022-06-08 05:58:40|127.97|126.67|127.97|126.67|127.98|126.68|127.97|126.67|3
1654667940000|2022-06-08 05:59:00|127.98|126.68|128.17|126.87|128.17|126.87|127.98|126.68|12
1654667950000|2022-06-08 05:59:10|128.16|126.86|128.16|126.86|128.16|126.86|128.16|126.86|1
1654667960000|2022-06-08 05:59:20|128.15|126.85|128.18|126.88|128.18|126.88|128.07|126.77|14
1654667970000|2022-06-08 05:59:30|128.17|126.87|128.17|126.87|128.17|126.87|128.17|126.87|1
1654667980000|2022-06-08 05:59:40|128.15|126.85|128.08|126.78|128.15|126.85|128.07|126.77|8
1654667990000|2022-06-08 05:59:50|128.07|126.77|128.08|126.78|128.08|126.78|128.07|126.77|4
1654668000000|2022-06-08 06:00:00|128.07|126.77|128.08|126.78|128.1|126.8|128.07|126.77|5
1654668010000|2022-06-08 06:00:10|128.07|126.77|128.06|126.76|128.1|126.8|128.06|126.76|9
1654668020000|2022-06-08 06:00:20|128.05|126.75|127.99|126.69|128.05|126.75|127.98|126.68|5
1654668030000|2022-06-08 06:00:30|128.08|126.78|128.07|126.77|128.08|126.78|128.07|126.77|2
1654668040000|2022-06-08 06:00:40|128.06|126.76|127.99|126.69|128.06|126.76|127.99|126.69|4
1654668050000|2022-06-08 06:00:50|127.98|126.68|127.98|126.68|127.98|126.68|127.98|126.68|1
1654668060000|2022-06-08 06:01:00|127.97|126.67|127.97|126.67|127.97|126.67|127.97|126.67|1
1654668070000|2022-06-08 06:01:10|127.99|126.69|127.97|126.67|127.99|126.69|127.97|126.67|7
1654668080000|2022-06-08 06:01:20|127.98|126.68|128.08|126.78|128.1|126.8|127.98|126.68|5
1654668090000|2022-06-08 06:01:30|128.09|126.79|128.1|126.8|128.1|126.8|128.08|126.78|4
1654668100000|2022-06-08 06:01:40|128.09|126.79|128.14|126.84|128.14|126.84|128.09|126.79|5
1654668110000|2022-06-08 06:01:50|128.16|126.86|128.19|126.89|128.19|126.89|128.16|126.86|5
1654668120000|2022-06-08 06:02:00|128.2|126.9|128.29|126.99|128.29|126.99|128.19|126.89|6
1654668130000|2022-06-08 06:02:10|128.28|126.98|128.3|127|128.32|127.02|128.26|126.96|7
1654668140000|2022-06-08 06:02:20|128.29|126.99|128.34|127.04|128.35|127.05|128.28|126.98|6
1654668150000|2022-06-08 06:02:30|128.3|127|128.37|127.07|128.37|127.07|128.3|127|8
1654668160000|2022-06-08 06:02:40|128.4|127.1|128.37|127.07|128.4|127.1|128.37|127.07|2
1654668190000|2022-06-08 06:03:10|128.38|127.08|128.38|127.08|128.38|127.08|128.38|127.08|1
1654668200000|2022-06-08 06:03:20|128.4|127.1|128.42|127.12|128.49|127.19|128.4|127.1|9
1654668210000|2022-06-08 06:03:30|128.4|127.1|128.4|127.1|128.41|127.11|128.4|127.1|3
1654668230000|2022-06-08 06:03:50|128.39|127.09|128.35|127.05|128.39|127.09|128.35|127.05|4
1654668240000|2022-06-08 06:04:00|128.34|127.04|128.28|126.98|128.34|127.04|128.28|126.98|7
1654668250000|2022-06-08 06:04:10|128.29|126.99|128.29|126.99|128.29|126.99|128.29|126.99|1
1654668260000|2022-06-08 06:04:20|128.31|127.01|128.38|127.08|128.39|127.09|128.31|127.01|8
1654668300000|2022-06-08 06:05:00|128.37|127.07|128.3|127|128.37|127.07|128.3|127|4
1654668310000|2022-06-08 06:05:10|128.31|127.01|128.3|127|128.31|127.01|128.3|127|2
1654668320000|2022-06-08 06:05:20|128.29|126.99|128.2|126.9|128.29|126.99|128.2|126.9|5
1654668330000|2022-06-08 06:05:30|128.19|126.89|128.19|126.89|128.19|126.89|128.19|126.89|1
1654668340000|2022-06-08 06:05:40|128.18|126.88|128.09|126.79|128.18|126.88|128.09|126.79|10
1654668350000|2022-06-08 06:05:50|128.1|126.8|128.02|126.72|128.1|126.8|128|126.7|10
1654668360000|2022-06-08 06:06:00|128.01|126.71|127.99|126.69|128.01|126.71|127.99|126.69|2
1654668380000|2022-06-08 06:06:20|127.98|126.68|127.98|126.68|127.98|126.68|127.98|126.68|1
1654668400000|2022-06-08 06:06:40|127.99|126.69|127.99|126.69|127.99|126.69|127.99|126.69|1
1654668410000|2022-06-08 06:06:50|128.01|126.71|127.99|126.69|128.01|126.71|127.99|126.69|2
1654668420000|2022-06-08 06:07:00|128|126.7|127.97|126.67|128.02|126.72|127.91|126.61|10
1654668430000|2022-06-08 06:07:10|127.99|126.69|128|126.7|128.03|126.73|127.99|126.69|3
1654668440000|2022-06-08 06:07:20|128.04|126.74|128|126.7|128.04|126.74|128|126.7|5
1654668480000|2022-06-08 06:08:00|128.04|126.74|127.96|126.66|128.04|126.74|127.96|126.66|4
1654668490000|2022-06-08 06:08:10|127.95|126.65|127.92|126.62|127.95|126.65|127.92|126.62|4
1654668500000|2022-06-08 06:08:20|127.91|126.61|127.92|126.62|127.92|126.62|127.91|126.61|2
1654668510000|2022-06-08 06:08:30|127.93|126.63|127.96|126.66|127.96|126.66|127.91|126.61|7
1654668530000|2022-06-08 06:08:50|127.95|126.65|127.96|126.66|127.96|126.66|127.92|126.62|6
1654668540000|2022-06-08 06:09:00|127.97|126.67|127.96|126.66|127.97|126.67|127.96|126.66|2
1654668560000|2022-06-08 06:09:20|127.99|126.69|127.96|126.66|127.99|126.69|127.96|126.66|2
1654668600000|2022-06-08 06:10:00|127.97|126.67|128.01|126.71|128.01|126.71|127.97|126.67|8
1654668610000|2022-06-08 06:10:10|128.05|126.75|127.98|126.68|128.05|126.75|127.98|126.68|3
1654668620000|2022-06-08 06:10:20|127.97|126.67|127.97|126.67|127.97|126.67|127.97|126.67|1
1654668630000|2022-06-08 06:10:30|127.98|126.68|127.98|126.68|127.98|126.68|127.98|126.68|1
1654668650000|2022-06-08 06:10:50|128|126.7|127.99|126.69|128.04|126.74|127.99|126.69|4
1654668660000|2022-06-08 06:11:00|128|126.7|128.07|126.77|128.07|126.77|128|126.7|3
1654668670000|2022-06-08 06:11:10|128.09|126.79|128.08|126.78|128.09|126.79|128.08|126.78|2
1654668680000|2022-06-08 06:11:20|128.07|126.77|128.01|126.71|128.09|126.79|128.01|126.71|5
1654668690000|2022-06-08 06:11:30|127.99|126.69|128.06|126.76|128.06|126.76|127.99|126.69|5
1654668710000|2022-06-08 06:11:50|128.05|126.75|128|126.7|128.05|126.75|128|126.7|2
1654668730000|2022-06-08 06:12:10|128.05|126.75|127.96|126.66|128.05|126.75|127.93|126.63|11
1654668740000|2022-06-08 06:12:20|127.95|126.65|127.88|126.58|127.96|126.66|127.88|126.58|6
1654668750000|2022-06-08 06:12:30|127.9|126.6|127.96|126.66|127.97|126.67|127.89|126.59|9
1654668770000|2022-06-08 06:12:50|127.97|126.67|127.96|126.66|127.97|126.67|127.96|126.66|2
1654668780000|2022-06-08 06:13:00|127.97|126.67|127.89|126.59|127.97|126.67|127.89|126.59|4
1654668800000|2022-06-08 06:13:20|127.94|126.64|127.87|126.57|127.94|126.64|127.87|126.57|9
1654668810000|2022-06-08 06:13:30|127.88|126.58|127.91|126.61|127.93|126.63|127.88|126.58|3
1654668820000|2022-06-08 06:13:40|127.92|126.62|127.91|126.61|127.92|126.62|127.91|126.61|2
1654668830000|2022-06-08 06:13:50|127.9|126.6|127.89|126.59|127.93|126.63|127.88|126.58|4
1654668840000|2022-06-08 06:14:00|127.93|126.63|127.89|126.59|127.97|126.67|127.89|126.59|7
1654668850000|2022-06-08 06:14:10|127.94|126.64|127.89|126.59|127.94|126.64|127.88|126.58|5
1654668860000|2022-06-08 06:14:20|127.88|126.58|127.89|126.59|127.89|126.59|127.88|126.58|2
1654668870000|2022-06-08 06:14:30|127.88|126.58|127.88|126.58|127.88|126.58|127.88|126.58|1
1654668880000|2022-06-08 06:14:40|127.92|126.62|127.88|126.58|127.92|126.62|127.86|126.56|4
1654668890000|2022-06-08 06:14:50|127.92|126.62|127.86|126.56|127.92|126.62|127.86|126.56|3
1654668900000|2022-06-08 06:15:00|127.89|126.59|127.89|126.59|127.91|126.61|127.88|126.58|6
1654668910000|2022-06-08 06:15:10|127.88|126.58|127.89|126.59|127.9|126.6|127.88|126.58|12
1654668920000|2022-06-08 06:15:20|127.9|126.6|127.89|126.59|127.9|126.6|127.89|126.59|4
1654668930000|2022-06-08 06:15:30|127.9|126.6|127.88|126.58|127.9|126.6|127.87|126.57|4
1654668940000|2022-06-08 06:15:40|127.87|126.57|127.83|126.53|127.89|126.59|127.83|126.53|6
1654668950000|2022-06-08 06:15:50|127.85|126.55|127.8|126.5|127.85|126.55|127.8|126.5|2
1654668960000|2022-06-08 06:16:00|127.82|126.52|127.69|126.39|127.82|126.52|127.69|126.39|6
1654668970000|2022-06-08 06:16:10|127.68|126.38|127.68|126.38|127.68|126.38|127.68|126.38|1
1654668980000|2022-06-08 06:16:20|127.73|126.43|127.73|126.43|127.74|126.44|127.73|126.43|3
1654668990000|2022-06-08 06:16:30|127.74|126.44|127.77|126.47|127.77|126.47|127.74|126.44|2
1654669000000|2022-06-08 06:16:40|127.76|126.46|127.77|126.47|127.77|126.47|127.76|126.46|2
1654669010000|2022-06-08 06:16:50|127.76|126.46|127.78|126.48|127.78|126.48|127.76|126.46|3
1654669020000|2022-06-08 06:17:00|127.79|126.49|127.77|126.47|127.79|126.49|127.77|126.47|4
1654669030000|2022-06-08 06:17:10|127.76|126.46|127.77|126.47|127.77|126.47|127.76|126.46|2
1654669050000|2022-06-08 06:17:30|127.78|126.48|127.78|126.48|127.78|126.48|127.78|126.48|1
1654669060000|2022-06-08 06:17:40|127.77|126.47|127.86|126.56|127.86|126.56|127.77|126.47|4
1654669070000|2022-06-08 06:17:50|127.87|126.57|127.86|126.56|127.87|126.57|127.86|126.56|2
1654669080000|2022-06-08 06:18:00|127.87|126.57|127.77|126.47|127.87|126.57|127.77|126.47|7
1654669090000|2022-06-08 06:18:10|127.76|126.46|127.76|126.46|127.76|126.46|127.76|126.46|1
1654669100000|2022-06-08 06:18:20|127.78|126.48|127.78|126.48|127.78|126.48|127.78|126.48|1
1654669110000|2022-06-08 06:18:30|127.76|126.46|127.76|126.46|127.77|126.47|127.76|126.46|3
1654669120000|2022-06-08 06:18:40|127.8|126.5|127.76|126.46|127.8|126.5|127.76|126.46|3
1654669130000|2022-06-08 06:18:50|127.79|126.49|127.76|126.46|127.79|126.49|127.76|126.46|2
1654669150000|2022-06-08 06:19:10|127.77|126.47|127.77|126.47|127.77|126.47|127.77|126.47|1
1654669160000|2022-06-08 06:19:20|127.79|126.49|127.77|126.47|127.8|126.5|127.77|126.47|3
1654669170000|2022-06-08 06:19:30|127.8|126.5|127.77|126.47|127.8|126.5|127.77|126.47|3
1654669180000|2022-06-08 06:19:40|127.78|126.48|127.78|126.48|127.78|126.48|127.77|126.47|3
1654669190000|2022-06-08 06:19:50|127.77|126.47|127.77|126.47|127.78|126.48|127.77|126.47|3
1654669200000|2022-06-08 06:20:00|127.8|126.5|127.77|126.47|127.82|126.52|127.77|126.47|8
1654669220000|2022-06-08 06:20:20|127.78|126.48|127.73|126.43|127.78|126.48|127.73|126.43|4
1654669230000|2022-06-08 06:20:30|127.72|126.42|127.72|126.42|127.72|126.42|127.72|126.42|1
1654669240000|2022-06-08 06:20:40|127.71|126.41|127.76|126.46|127.76|126.46|127.71|126.41|3
1654669250000|2022-06-08 06:20:50|127.75|126.45|127.73|126.43|127.75|126.45|127.73|126.43|5
1654669290000|2022-06-08 06:21:30|127.74|126.44|127.76|126.46|127.76|126.46|127.74|126.44|3
1654669310000|2022-06-08 06:21:50|127.8|126.5|127.76|126.46|127.8|126.5|127.76|126.46|3
1654669320000|2022-06-08 06:22:00|127.78|126.48|127.85|126.55|127.86|126.56|127.78|126.48|5
1654669330000|2022-06-08 06:22:10|127.87|126.57|127.88|126.58|127.88|126.58|127.87|126.57|2
1654669340000|2022-06-08 06:22:20|127.9|126.6|127.9|126.6|127.9|126.6|127.9|126.6|1
1654669350000|2022-06-08 06:22:30|127.92|126.62|127.95|126.65|127.95|126.65|127.91|126.61|4
1654669360000|2022-06-08 06:22:40|127.96|126.66|127.97|126.67|127.97|126.67|127.96|126.66|2
1654669370000|2022-06-08 06:22:50|127.98|126.68|127.97|126.67|127.98|126.68|127.97|126.67|2
1654669380000|2022-06-08 06:23:00|127.96|126.66|127.92|126.62|127.96|126.66|127.88|126.58|4
1654669390000|2022-06-08 06:23:10|127.88|126.58|127.96|126.66|127.96|126.66|127.88|126.58|10
1654669400000|2022-06-08 06:23:20|127.95|126.65|127.87|126.57|127.95|126.65|127.87|126.57|4
1654669410000|2022-06-08 06:23:30|127.89|126.59|127.87|126.57|127.89|126.59|127.87|126.57|2
1654669420000|2022-06-08 06:23:40|127.89|126.59|127.88|126.58|127.89|126.59|127.88|126.58|2
1654669430000|2022-06-08 06:23:50|127.89|126.59|127.89|126.59|127.89|126.59|127.89|126.59|1
1654669440000|2022-06-08 06:24:00|127.87|126.57|127.87|126.57|127.89|126.59|127.87|126.57|3
1654669450000|2022-06-08 06:24:10|127.88|126.58|127.88|126.58|127.88|126.58|127.88|126.58|1
1654669460000|2022-06-08 06:24:20|127.87|126.57|127.87|126.57|127.87|126.57|127.87|126.57|1
1654669470000|2022-06-08 06:24:30|127.88|126.58|127.88|126.58|127.9|126.6|127.88|126.58|3
1654669490000|2022-06-08 06:24:50|127.8|126.5|127.8|126.5|127.8|126.5|127.8|126.5|1
1654669500000|2022-06-08 06:25:00|127.79|126.49|127.82|126.52|127.85|126.55|127.79|126.49|7
1654669510000|2022-06-08 06:25:10|127.86|126.56|127.81|126.51|127.86|126.56|127.81|126.51|5
1654669540000|2022-06-08 06:25:40|127.87|126.57|127.86|126.56|127.87|126.57|127.83|126.53|6
1654669550000|2022-06-08 06:25:50|127.85|126.55|127.8|126.5|127.85|126.55|127.79|126.49|7
1654669560000|2022-06-08 06:26:00|127.78|126.48|127.82|126.52|127.82|126.52|127.78|126.48|3
1654669570000|2022-06-08 06:26:10|127.78|126.48|127.78|126.48|127.78|126.48|127.78|126.48|1
1654669580000|2022-06-08 06:26:20|127.79|126.49|127.79|126.49|127.79|126.49|127.79|126.49|1
1654669590000|2022-06-08 06:26:30|127.83|126.53|127.85|126.55|127.86|126.56|127.81|126.51|7
1654669600000|2022-06-08 06:26:40|127.86|126.56|127.84|126.54|127.86|126.56|127.84|126.54|3
1654669610000|2022-06-08 06:26:50|127.83|126.53|127.78|126.48|127.83|126.53|127.78|126.48|2
1654669620000|2022-06-08 06:27:00|127.77|126.47|127.77|126.47|127.77|126.47|127.76|126.46|3
1654669630000|2022-06-08 06:27:10|127.78|126.48|127.78|126.48|127.78|126.48|127.78|126.48|1
1654669640000|2022-06-08 06:27:20|127.79|126.49|127.67|126.37|127.79|126.49|127.67|126.37|10
1654669650000|2022-06-08 06:27:30|127.63|126.33|127.59|126.29|127.66|126.36|127.58|126.28|7
1654669660000|2022-06-08 06:27:40|127.58|126.28|127.48|126.18|127.58|126.28|127.48|126.18|8
1654669670000|2022-06-08 06:27:50|127.5|126.2|127.41|126.11|127.53|126.23|127.38|126.08|12
1654669680000|2022-06-08 06:28:00|127.39|126.09|127.28|125.98|127.47|126.17|127.28|125.98|21
1654669690000|2022-06-08 06:28:10|127.3|126|127.37|126.07|127.37|126.07|127.29|125.99|9
1654669700000|2022-06-08 06:28:20|127.36|126.06|127.36|126.06|127.36|126.06|127.36|126.06|1
1654669710000|2022-06-08 06:28:30|127.35|126.05|127.35|126.05|127.36|126.06|127.35|126.05|5
1654669720000|2022-06-08 06:28:40|127.36|126.06|127.37|126.07|127.37|126.07|127.36|126.06|2
1654669730000|2022-06-08 06:28:50|127.36|126.06|127.37|126.07|127.37|126.07|127.36|126.06|4
1654669740000|2022-06-08 06:29:00|127.4|126.1|127.56|126.26|127.56|126.26|127.4|126.1|11
1654669750000|2022-06-08 06:29:10|127.58|126.28|127.58|126.28|127.58|126.28|127.57|126.27|3
1654669770000|2022-06-08 06:29:30|127.57|126.27|127.57|126.27|127.57|126.27|127.57|126.27|1
1654669780000|2022-06-08 06:29:40|127.59|126.29|127.58|126.28|127.59|126.29|127.57|126.27|3
1654669790000|2022-06-08 06:29:50|127.59|126.29|127.59|126.29|127.6|126.3|127.59|126.29|3
1654669800000|2022-06-08 06:30:00|127.6|126.3|127.57|126.27|127.6|126.3|127.55|126.25|5
1654669810000|2022-06-08 06:30:10|127.56|126.26|127.56|126.26|127.56|126.26|127.56|126.26|1
1654669820000|2022-06-08 06:30:20|127.55|126.25|127.57|126.27|127.57|126.27|127.48|126.18|9
1654669830000|2022-06-08 06:30:30|127.58|126.28|127.57|126.27|127.58|126.28|127.54|126.24|6
1654669840000|2022-06-08 06:30:40|127.58|126.28|127.58|126.28|127.59|126.29|127.58|126.28|5
1654669850000|2022-06-08 06:30:50|127.57|126.27|127.6|126.3|127.6|126.3|127.57|126.27|2
1654669860000|2022-06-08 06:31:00|127.57|126.27|127.55|126.25|127.57|126.27|127.55|126.25|2
1654669870000|2022-06-08 06:31:10|127.57|126.27|127.52|126.22|127.57|126.27|127.49|126.19|9
1654669880000|2022-06-08 06:31:20|127.58|126.28|127.56|126.26|127.58|126.28|127.56|126.26|3
1654669890000|2022-06-08 06:31:30|127.57|126.27|127.58|126.28|127.58|126.28|127.57|126.27|2
1654669900000|2022-06-08 06:31:40|127.57|126.27|127.63|126.33|127.63|126.33|127.57|126.27|4
1654669950000|2022-06-08 06:32:30|127.62|126.32|127.58|126.28|127.62|126.32|127.58|126.28|5
1654669960000|2022-06-08 06:32:40|127.57|126.27|127.5|126.2|127.57|126.27|127.48|126.18|5
1654669970000|2022-06-08 06:32:50|127.48|126.18|127.48|126.18|127.49|126.19|127.46|126.16|6
1654669980000|2022-06-08 06:33:00|127.47|126.17|127.48|126.18|127.49|126.19|127.47|126.17|3
1654670000000|2022-06-08 06:33:20|127.47|126.17|127.47|126.17|127.47|126.17|127.47|126.17|1
1654670010000|2022-06-08 06:33:30|127.46|126.16|127.39|126.09|127.46|126.16|127.39|126.09|4
1654670020000|2022-06-08 06:33:40|127.38|126.08|127.37|126.07|127.4|126.1|127.37|126.07|4
1654670040000|2022-06-08 06:34:00|127.39|126.09|127.37|126.07|127.39|126.09|127.37|126.07|3
1654670050000|2022-06-08 06:34:10|127.42|126.12|127.37|126.07|127.42|126.12|127.37|126.07|2
1654670100000|2022-06-08 06:35:00|127.41|126.11|127.37|126.07|127.41|126.11|127.37|126.07|2
1654670110000|2022-06-08 06:35:10|127.36|126.06|127.31|126.01|127.36|126.06|127.31|126.01|6
1654670120000|2022-06-08 06:35:20|127.29|125.99|127.37|126.07|127.37|126.07|127.29|125.99|3
1654670130000|2022-06-08 06:35:30|127.42|126.12|127.48|126.18|127.48|126.18|127.38|126.08|5
1654670140000|2022-06-08 06:35:40|127.47|126.17|127.48|126.18|127.49|126.19|127.47|126.17|3
1654670150000|2022-06-08 06:35:50|127.49|126.19|127.49|126.19|127.51|126.21|127.49|126.19|3
1654670160000|2022-06-08 06:36:00|127.51|126.21|127.55|126.25|127.55|126.25|127.51|126.21|2
1654670170000|2022-06-08 06:36:10|127.57|126.27|127.56|126.26|127.57|126.27|127.56|126.26|2
1654670180000|2022-06-08 06:36:20|127.54|126.24|127.56|126.26|127.56|126.26|127.54|126.24|5
1654670210000|2022-06-08 06:36:50|127.57|126.27|127.57|126.27|127.57|126.27|127.56|126.26|3
1654670220000|2022-06-08 06:37:00|127.56|126.26|127.57|126.27|127.57|126.27|127.56|126.26|4
1654670230000|2022-06-08 06:37:10|127.56|126.26|127.56|126.26|127.56|126.26|127.56|126.26|1
1654670260000|2022-06-08 06:37:40|127.54|126.24|127.48|126.18|127.54|126.24|127.48|126.18|5
1654670270000|2022-06-08 06:37:50|127.47|126.17|127.38|126.08|127.48|126.18|127.38|126.08|6
1654670280000|2022-06-08 06:38:00|127.39|126.09|127.39|126.09|127.44|126.14|127.39|126.09|3
1654670290000|2022-06-08 06:38:10|127.46|126.16|127.47|126.17|127.49|126.19|127.46|126.16|4
1654670300000|2022-06-08 06:38:20|127.49|126.19|127.57|126.27|127.57|126.27|127.49|126.19|4
1654670310000|2022-06-08 06:38:30|127.56|126.26|127.56|126.26|127.57|126.27|127.56|126.26|3
1654670320000|2022-06-08 06:38:40|127.58|126.28|127.59|126.29|127.59|126.29|127.58|126.28|2
1654670330000|2022-06-08 06:38:50|127.57|126.27|127.57|126.27|127.57|126.27|127.57|126.27|1
1654670350000|2022-06-08 06:39:10|127.56|126.26|127.56|126.26|127.56|126.26|127.56|126.26|1
1654670360000|2022-06-08 06:39:20|127.55|126.25|127.47|126.17|127.55|126.25|127.47|126.17|4
1654670380000|2022-06-08 06:39:40|127.48|126.18|127.49|126.19|127.49|126.19|127.48|126.18|2
1654670400000|2022-06-08 06:40:00|127.57|126.27|127.57|126.27|127.57|126.27|127.57|126.27|1
1654670410000|2022-06-08 06:40:10|127.61|126.31|127.47|126.17|127.64|126.34|127.47|126.17|10
1654670420000|2022-06-08 06:40:20|127.48|126.18|127.48|126.18|127.48|126.18|127.48|126.18|1
1654670430000|2022-06-08 06:40:30|127.49|126.19|127.47|126.17|127.49|126.19|127.47|126.17|3
1654670440000|2022-06-08 06:40:40|127.48|126.18|127.48|126.18|127.48|126.18|127.48|126.18|1
1654670460000|2022-06-08 06:41:00|127.47|126.17|127.47|126.17|127.47|126.17|127.47|126.17|1
1654670470000|2022-06-08 06:41:10|127.46|126.16|127.46|126.16|127.47|126.17|127.45|126.15|7
1654670480000|2022-06-08 06:41:20|127.48|126.18|127.47|126.17|127.48|126.18|127.47|126.17|2
1654670490000|2022-06-08 06:41:30|127.49|126.19|127.56|126.26|127.56|126.26|127.49|126.19|6
1654670520000|2022-06-08 06:42:00|127.55|126.25|127.54|126.24|127.55|126.25|127.54|126.24|2
1654670530000|2022-06-08 06:42:10|127.47|126.17|127.46|126.16|127.48|126.18|127.46|126.16|8
1654670540000|2022-06-08 06:42:20|127.45|126.15|127.48|126.18|127.48|126.18|127.45|126.15|5
1654670550000|2022-06-08 06:42:30|127.49|126.19|127.46|126.16|127.49|126.19|127.46|126.16|2
1654670580000|2022-06-08 06:43:00|127.5|126.2|127.55|126.25|127.55|126.25|127.46|126.16|8
1654670600000|2022-06-08 06:43:20|127.53|126.23|127.54|126.24|127.54|126.24|127.53|126.23|2
1654670610000|2022-06-08 06:43:30|127.53|126.23|127.47|126.17|127.53|126.23|127.47|126.17|5
1654670640000|2022-06-08 06:44:00|127.51|126.21|127.48|126.18|127.56|126.26|127.48|126.18|7
1654670660000|2022-06-08 06:44:20|127.47|126.17|127.47|126.17|127.47|126.17|127.47|126.17|1
1654670690000|2022-06-08 06:44:50|127.46|126.16|127.46|126.16|127.46|126.16|127.46|126.16|1
1654670710000|2022-06-08 06:45:10|127.45|126.15|127.45|126.15|127.45|126.15|127.45|126.15|1
1654670740000|2022-06-08 06:45:40|127.46|126.16|127.46|126.16|127.46|126.16|127.46|126.16|1
1654670770000|2022-06-08 06:46:10|127.47|126.17|127.47|126.17|127.47|126.17|127.47|126.17|1
1654670800000|2022-06-08 06:46:40|127.45|126.15|127.47|126.17|127.47|126.17|127.45|126.15|2
1654670830000|2022-06-08 06:47:10|127.46|126.16|127.45|126.15|127.46|126.16|127.45|126.15|2
1654670840000|2022-06-08 06:47:20|127.47|126.17|127.46|126.16|127.47|126.17|127.46|126.16|4
1654670850000|2022-06-08 06:47:30|127.47|126.17|127.47|126.17|127.47|126.17|127.47|126.17|1
1654670860000|2022-06-08 06:47:40|127.51|126.21|127.55|126.25|127.55|126.25|127.47|126.17|4
1654670880000|2022-06-08 06:48:00|127.57|126.27|127.56|126.26|127.58|126.28|127.56|126.26|4
1654670890000|2022-06-08 06:48:10|127.55|126.25|127.56|126.26|127.56|126.26|127.55|126.25|2
1654670900000|2022-06-08 06:48:20|127.57|126.27|127.56|126.26|127.57|126.27|127.56|126.26|2
1654670920000|2022-06-08 06:48:40|127.6|126.3|127.57|126.27|127.6|126.3|127.56|126.26|3
1654670930000|2022-06-08 06:48:50|127.58|126.28|127.58|126.28|127.58|126.28|127.58|126.28|1
1654670940000|2022-06-08 06:49:00|127.59|126.29|127.57|126.27|127.59|126.29|127.57|126.27|3
1654670950000|2022-06-08 06:49:10|127.58|126.28|127.65|126.35|127.65|126.35|127.58|126.28|2
1654670960000|2022-06-08 06:49:20|127.67|126.37|127.65|126.35|127.67|126.37|127.65|126.35|2
1654670970000|2022-06-08 06:49:30|127.68|126.38|127.65|126.35|127.68|126.38|127.65|126.35|2
1654670990000|2022-06-08 06:49:50|127.64|126.34|127.59|126.29|127.64|126.34|127.58|126.28|4
1654671000000|2022-06-08 06:50:00|127.58|126.28|127.58|126.28|127.58|126.28|127.58|126.28|1
1654671010000|2022-06-08 06:50:10|127.61|126.31|127.65|126.35|127.65|126.35|127.58|126.28|6
1654671020000|2022-06-08 06:50:20|127.67|126.37|127.67|126.37|127.67|126.37|127.67|126.37|1
1654671030000|2022-06-08 06:50:30|127.65|126.35|127.65|126.35|127.65|126.35|127.65|126.35|1
1654671040000|2022-06-08 06:50:40|127.67|126.37|127.65|126.35|127.68|126.38|127.65|126.35|3
1654671050000|2022-06-08 06:50:50|127.64|126.34|127.65|126.35|127.65|126.35|127.64|126.34|2
1654671060000|2022-06-08 06:51:00|127.63|126.33|127.57|126.27|127.63|126.33|127.57|126.27|3
1654671080000|2022-06-08 06:51:20|127.59|126.29|127.57|126.27|127.59|126.29|127.57|126.27|2
1654671090000|2022-06-08 06:51:30|127.56|126.26|127.56|126.26|127.56|126.26|127.56|126.26|1
1654671120000|2022-06-08 06:52:00|127.55|126.25|127.55|126.25|127.55|126.25|127.55|126.25|1
1654671130000|2022-06-08 06:52:10|127.54|126.24|127.47|126.17|127.54|126.24|127.47|126.17|6
1654671140000|2022-06-08 06:52:20|127.5|126.2|127.55|126.25|127.56|126.26|127.5|126.2|3
1654671190000|2022-06-08 06:53:10|127.54|126.24|127.54|126.24|127.54|126.24|127.54|126.24|1
1654671210000|2022-06-08 06:53:30|127.53|126.23|127.47|126.17|127.53|126.23|127.47|126.17|3
1654671220000|2022-06-08 06:53:40|127.46|126.16|127.46|126.16|127.46|126.16|127.46|126.16|1
1654671230000|2022-06-08 06:53:50|127.48|126.18|127.48|126.18|127.48|126.18|127.48|126.18|1
1654671240000|2022-06-08 06:54:00|127.47|126.17|127.46|126.16|127.47|126.17|127.46|126.16|2
1654671250000|2022-06-08 06:54:10|127.45|126.15|127.45|126.15|127.45|126.15|127.44|126.14|3
1654671260000|2022-06-08 06:54:20|127.41|126.11|127.37|126.07|127.42|126.12|127.37|126.07|4
1654671270000|2022-06-08 06:54:30|127.36|126.06|127.36|126.06|127.36|126.06|127.36|126.06|1
1654671300000|2022-06-08 06:55:00|127.35|126.05|127.35|126.05|127.35|126.05|127.34|126.04|5
1654671320000|2022-06-08 06:55:20|127.34|126.04|127.27|125.97|127.34|126.04|127.27|125.97|2
1654671330000|2022-06-08 06:55:30|127.32|126.02|127.32|126.02|127.32|126.02|127.32|126.02|1
1654671340000|2022-06-08 06:55:40|127.33|126.03|127.36|126.06|127.38|126.08|127.33|126.03|5
1654671350000|2022-06-08 06:55:50|127.38|126.08|127.43|126.13|127.43|126.13|127.38|126.08|2
1654671360000|2022-06-08 06:56:00|127.44|126.14|127.45|126.15|127.48|126.18|127.44|126.14|4
1654671370000|2022-06-08 06:56:10|127.48|126.18|127.46|126.16|127.48|126.18|127.45|126.15|5
1654671380000|2022-06-08 06:56:20|127.45|126.15|127.45|126.15|127.48|126.18|127.45|126.15|3
1654671390000|2022-06-08 06:56:30|127.46|126.16|127.45|126.15|127.48|126.18|127.45|126.15|5
1654671420000|2022-06-08 06:57:00|127.47|126.17|127.48|126.18|127.48|126.18|127.45|126.15|4
1654671430000|2022-06-08 06:57:10|127.46|126.16|127.46|126.16|127.46|126.16|127.46|126.16|1
1654671440000|2022-06-08 06:57:20|127.48|126.18|127.55|126.25|127.55|126.25|127.48|126.18|2
1654671450000|2022-06-08 06:57:30|127.6|126.3|127.6|126.3|127.6|126.3|127.6|126.3|1
1654671460000|2022-06-08 06:57:40|127.64|126.34|127.6|126.3|127.64|126.34|127.6|126.3|2
1654671480000|2022-06-08 06:58:00|127.55|126.25|127.55|126.25|127.57|126.27|127.55|126.25|5
1654671500000|2022-06-08 06:58:20|127.6|126.3|127.6|126.3|127.6|126.3|127.6|126.3|1
1654671530000|2022-06-08 06:58:50|127.65|126.35|127.64|126.34|127.65|126.35|127.64|126.34|2
1654671540000|2022-06-08 06:59:00|127.63|126.33|127.64|126.34|127.64|126.34|127.63|126.33|2
1654671550000|2022-06-08 06:59:10|127.65|126.35|127.65|126.35|127.65|126.35|127.65|126.35|1
1654671560000|2022-06-08 06:59:20|127.69|126.39|127.69|126.39|127.69|126.39|127.69|126.39|1
1654671570000|2022-06-08 06:59:30|127.72|126.42|127.7|126.4|127.72|126.42|127.7|126.4|2
1654671580000|2022-06-08 06:59:40|127.76|126.46|127.86|126.56|127.95|126.65|127.76|126.46|13
1654671590000|2022-06-08 06:59:50|127.89|126.59|127.89|126.59|127.89|126.59|127.89|126.59|1
1654671600000|2022-06-08 07:00:00|127.88|126.58|127.97|126.67|127.97|126.67|127.84|126.54|10
1654671610000|2022-06-08 07:00:10|127.98|126.68|127.94|126.64|128.06|126.76|127.94|126.64|10
1654671620000|2022-06-08 07:00:20|127.96|126.66|127.96|126.66|127.96|126.66|127.9|126.6|7
1654671630000|2022-06-08 07:00:30|127.95|126.65|128.05|126.75|128.05|126.75|127.94|126.64|6
1654671640000|2022-06-08 07:00:40|128.04|126.74|128.04|126.74|128.04|126.74|128.04|126.74|1
1654671650000|2022-06-08 07:00:50|128.03|126.73|127.88|126.58|128.03|126.73|127.88|126.58|9
1654671660000|2022-06-08 07:01:00|127.87|126.57|127.7|126.4|127.87|126.57|127.7|126.4|5
1654671670000|2022-06-08 07:01:10|127.75|126.45|127.7|126.4|127.76|126.46|127.7|126.4|5
1654671690000|2022-06-08 07:01:30|127.69|126.39|127.66|126.36|127.69|126.39|127.65|126.35|6
1654671700000|2022-06-08 07:01:40|127.64|126.34|127.56|126.26|127.64|126.34|127.56|126.26|5
1654671710000|2022-06-08 07:01:50|127.57|126.27|127.54|126.24|127.57|126.27|127.54|126.24|4
1654671720000|2022-06-08 07:02:00|127.53|126.23|127.53|126.23|127.53|126.23|127.53|126.23|1
1654671730000|2022-06-08 07:02:10|127.55|126.25|127.57|126.27|127.57|126.27|127.55|126.25|2
1654671740000|2022-06-08 07:02:20|127.58|126.28|127.64|126.34|127.65|126.35|127.58|126.28|7
1654671750000|2022-06-08 07:02:30|127.63|126.33|127.56|126.26|127.63|126.33|127.56|126.26|3
1654671760000|2022-06-08 07:02:40|127.55|126.25|127.54|126.24|127.55|126.25|127.54|126.24|2
1654671770000|2022-06-08 07:02:50|127.52|126.22|127.45|126.15|127.52|126.22|127.45|126.15|3
1654671780000|2022-06-08 07:03:00|127.44|126.14|127.45|126.15|127.45|126.15|127.44|126.14|2
1654671790000|2022-06-08 07:03:10|127.44|126.14|127.44|126.14|127.44|126.14|127.44|126.14|1
1654671800000|2022-06-08 07:03:20|127.45|126.15|127.44|126.14|127.45|126.15|127.44|126.14|2
1654671830000|2022-06-08 07:03:50|127.45|126.15|127.44|126.14|127.49|126.19|127.44|126.14|6
1654671840000|2022-06-08 07:04:00|127.43|126.13|127.43|126.13|127.46|126.16|127.42|126.12|6
1654671850000|2022-06-08 07:04:10|127.45|126.15|127.45|126.15|127.45|126.15|127.45|126.15|1
1654671860000|2022-06-08 07:04:20|127.44|126.14|127.44|126.14|127.44|126.14|127.43|126.13|3
1654671870000|2022-06-08 07:04:30|127.45|126.15|127.44|126.14|127.45|126.15|127.44|126.14|2
1654671880000|2022-06-08 07:04:40|127.45|126.15|127.54|126.24|127.54|126.24|127.45|126.15|9
1654671890000|2022-06-08 07:04:50|127.55|126.25|127.54|126.24|127.55|126.25|127.54|126.24|2
1654671900000|2022-06-08 07:05:00|127.53|126.23|127.45|126.15|127.53|126.23|127.45|126.15|9
1654671910000|2022-06-08 07:05:10|127.46|126.16|127.53|126.23|127.54|126.24|127.46|126.16|6
1654671920000|2022-06-08 07:05:20|127.54|126.24|127.53|126.23|127.55|126.25|127.53|126.23|4
1654671940000|2022-06-08 07:05:40|127.52|126.22|127.52|126.22|127.52|126.22|127.52|126.22|1
1654671950000|2022-06-08 07:05:50|127.54|126.24|127.53|126.23|127.55|126.25|127.53|126.23|4
1654671960000|2022-06-08 07:06:00|127.52|126.22|127.52|126.22|127.54|126.24|127.52|126.22|4
1654671980000|2022-06-08 07:06:20|127.54|126.24|127.54|126.24|127.54|126.24|127.54|126.24|1
1654671990000|2022-06-08 07:06:30|127.53|126.23|127.52|126.22|127.53|126.23|127.52|126.22|4
1654672000000|2022-06-08 07:06:40|127.51|126.21|127.44|126.14|127.51|126.21|127.44|126.14|4
1654672010000|2022-06-08 07:06:50|127.45|126.15|127.44|126.14|127.45|126.15|127.43|126.13|3
1654672020000|2022-06-08 07:07:00|127.47|126.17|127.44|126.14|127.47|126.17|127.44|126.14|3
1654672030000|2022-06-08 07:07:10|127.43|126.13|127.43|126.13|127.44|126.14|127.43|126.13|5
1654672040000|2022-06-08 07:07:20|127.4|126.1|127.35|126.05|127.44|126.14|127.35|126.05|6
1654672050000|2022-06-08 07:07:30|127.36|126.06|127.36|126.06|127.37|126.07|127.34|126.04|5
1654672060000|2022-06-08 07:07:40|127.35|126.05|127.33|126.03|127.35|126.05|127.33|126.03|3
1654672070000|2022-06-08 07:07:50|127.35|126.05|127.13|125.83|127.35|126.05|127.13|125.83|15
1654672080000|2022-06-08 07:08:00|127.12|125.82|127.06|125.76|127.12|125.82|126.98|125.68|12
1654672090000|2022-06-08 07:08:10|127.05|125.75|127.04|125.74|127.05|125.75|126.97|125.67|15
1654672100000|2022-06-08 07:08:20|127.03|125.73|127.05|125.75|127.06|125.76|127.03|125.73|8
1654672110000|2022-06-08 07:08:30|127.06|125.76|127.05|125.75|127.06|125.76|127.05|125.75|2
1654672120000|2022-06-08 07:08:40|127.06|125.76|127.04|125.74|127.06|125.76|127.04|125.74|3
1654672130000|2022-06-08 07:08:50|127.03|125.73|127.06|125.76|127.08|125.78|127.03|125.73|7
1654672140000|2022-06-08 07:09:00|127.05|125.75|127.14|125.84|127.14|125.84|127.04|125.74|8
1654672150000|2022-06-08 07:09:10|127.16|125.86|127.24|125.94|127.24|125.94|127.16|125.86|7
1654672160000|2022-06-08 07:09:20|127.23|125.93|127.15|125.85|127.23|125.93|127.15|125.85|5
1654672170000|2022-06-08 07:09:30|127.16|125.86|127.15|125.85|127.16|125.86|127.13|125.83|9
1654672190000|2022-06-08 07:09:50|127.16|125.86|127.17|125.87|127.18|125.88|127.15|125.85|4
1654672200000|2022-06-08 07:10:00|127.16|125.86|127.14|125.84|127.16|125.86|127.14|125.84|2
1654672210000|2022-06-08 07:10:10|127.12|125.82|127.13|125.83|127.13|125.83|127.12|125.82|2
1654672220000|2022-06-08 07:10:20|127.11|125.81|127.03|125.73|127.11|125.81|127.03|125.73|7
1654672230000|2022-06-08 07:10:30|127.02|125.72|127|125.7|127.02|125.72|126.96|125.66|7
1654672240000|2022-06-08 07:10:40|127.01|125.71|127.06|125.76|127.06|125.76|127.01|125.71|4
1654672250000|2022-06-08 07:10:50|127.05|125.75|127.06|125.76|127.06|125.76|127.05|125.75|2
1654672260000|2022-06-08 07:11:00|127.08|125.78|127.06|125.76|127.08|125.78|127.06|125.76|2
1654672270000|2022-06-08 07:11:10|127.08|125.78|127.15|125.85|127.16|125.86|127.08|125.78|6
1654672280000|2022-06-08 07:11:20|127.14|125.84|127.15|125.85|127.15|125.85|127.14|125.84|2
1654672290000|2022-06-08 07:11:30|127.16|125.86|127.13|125.83|127.16|125.86|127.13|125.83|6
1654672300000|2022-06-08 07:11:40|127.14|125.84|127.15|125.85|127.16|125.86|127.14|125.84|3
1654672310000|2022-06-08 07:11:50|127.14|125.84|127.15|125.85|127.15|125.85|127.14|125.84|2
1654672320000|2022-06-08 07:12:00|127.14|125.84|127.15|125.85|127.16|125.86|127.14|125.84|5
1654672340000|2022-06-08 07:12:20|127.14|125.84|127.14|125.84|127.14|125.84|127.07|125.77|8
1654672380000|2022-06-08 07:13:00|127.12|125.82|127.14|125.84|127.14|125.84|127.12|125.82|3
1654672390000|2022-06-08 07:13:10|127.15|125.85|127.24|125.94|127.24|125.94|127.15|125.85|4
1654672400000|2022-06-08 07:13:20|127.23|125.93|127.12|125.82|127.23|125.93|127.12|125.82|6
1654672410000|2022-06-08 07:13:30|127.13|125.83|127.15|125.85|127.15|125.85|127.13|125.83|2
1654672420000|2022-06-08 07:13:40|127.16|125.86|127.2|125.9|127.2|125.9|127.16|125.86|3
1654672430000|2022-06-08 07:13:50|127.22|125.92|127.22|125.92|127.22|125.92|127.22|125.92|1
1654672440000|2022-06-08 07:14:00|127.17|125.87|127.17|125.87|127.17|125.87|127.17|125.87|1
1654672450000|2022-06-08 07:14:10|127.19|125.89|127.29|125.99|127.29|125.99|127.18|125.88|11
1654672470000|2022-06-08 07:14:30|127.31|126.01|127.39|126.09|127.4|126.1|127.31|126.01|5
1654672480000|2022-06-08 07:14:40|127.4|126.1|127.39|126.09|127.45|126.15|127.39|126.09|5
1654672490000|2022-06-08 07:14:50|127.4|126.1|127.41|126.11|127.41|126.11|127.4|126.1|2
1654672500000|2022-06-08 07:15:00|127.42|126.12|127.43|126.13|127.43|126.13|127.42|126.12|2
1654672510000|2022-06-08 07:15:10|127.42|126.12|127.35|126.05|127.42|126.12|127.34|126.04|8
1654672520000|2022-06-08 07:15:20|127.34|126.04|127.33|126.03|127.34|126.04|127.33|126.03|2
1654672530000|2022-06-08 07:15:30|127.3|126|127.28|125.98|127.3|126|127.24|125.94|8
1654672540000|2022-06-08 07:15:40|127.27|125.97|127.24|125.94|127.27|125.97|127.24|125.94|5
1654672550000|2022-06-08 07:15:50|127.23|125.93|127.25|125.95|127.25|125.95|127.17|125.87|5
1654672560000|2022-06-08 07:16:00|127.27|125.97|127.31|126.01|127.31|126.01|127.27|125.97|2
1654672580000|2022-06-08 07:16:20|127.34|126.04|127.35|126.05|127.35|126.05|127.34|126.04|2
1654672590000|2022-06-08 07:16:30|127.34|126.04|127.33|126.03|127.34|126.04|127.33|126.03|2
1654672600000|2022-06-08 07:16:40|127.3|126|127.32|126.02|127.32|126.02|127.28|125.98|11
1654672630000|2022-06-08 07:17:10|127.33|126.03|127.24|125.94|127.33|126.03|127.24|125.94|7
1654672640000|2022-06-08 07:17:20|127.25|125.95|127.24|125.94|127.25|125.95|127.24|125.94|2
1654672690000|2022-06-08 07:18:10|127.18|125.88|127.17|125.87|127.18|125.88|127.17|125.87|2
1654672700000|2022-06-08 07:18:20|127.19|125.89|127.16|125.86|127.19|125.89|127.16|125.86|4
1654672710000|2022-06-08 07:18:30|127.15|125.85|127.14|125.84|127.18|125.88|127.13|125.83|9
1654672730000|2022-06-08 07:18:50|127.16|125.86|127.16|125.86|127.16|125.86|127.16|125.86|1
1654672740000|2022-06-08 07:19:00|127.15|125.85|127.14|125.84|127.15|125.85|127.14|125.84|2
1654672750000|2022-06-08 07:19:10|127.16|125.86|127.14|125.84|127.16|125.86|127.14|125.84|5
1654672760000|2022-06-08 07:19:20|127.15|125.85|127.14|125.84|127.15|125.85|127.14|125.84|2
1654672770000|2022-06-08 07:19:30|127.13|125.83|127.06|125.76|127.13|125.83|127.05|125.75|8
1654672780000|2022-06-08 07:19:40|127.08|125.78|127.07|125.77|127.12|125.82|127.05|125.75|15
1654672790000|2022-06-08 07:19:50|127.06|125.76|127.03|125.73|127.06|125.76|127.03|125.73|10
1654672800000|2022-06-08 07:20:00|127.02|125.72|127.02|125.72|127.02|125.72|127.02|125.72|1
1654672810000|2022-06-08 07:20:10|127.03|125.73|126.95|125.65|127.03|125.73|126.95|125.65|7
1654672820000|2022-06-08 07:20:20|126.96|125.66|126.94|125.64|126.96|125.66|126.94|125.64|3
1654672830000|2022-06-08 07:20:30|126.95|125.65|126.94|125.64|126.96|125.66|126.94|125.64|6
1654672840000|2022-06-08 07:20:40|127.04|125.74|127.05|125.75|127.06|125.76|127.04|125.74|3
1654672850000|2022-06-08 07:20:50|127.04|125.74|127.03|125.73|127.04|125.74|127.03|125.73|2
1654672860000|2022-06-08 07:21:00|127.04|125.74|126.96|125.66|127.04|125.74|126.96|125.66|6
1654672870000|2022-06-08 07:21:10|126.95|125.65|126.97|125.67|126.98|125.68|126.95|125.65|12
1654672880000|2022-06-08 07:21:20|126.96|125.66|126.97|125.67|126.98|125.68|126.96|125.66|5
1654672890000|2022-06-08 07:21:30|127|125.7|126.95|125.65|127.04|125.74|126.95|125.65|5
1654672900000|2022-06-08 07:21:40|126.97|125.67|127.05|125.75|127.05|125.75|126.96|125.66|11
1654672920000|2022-06-08 07:22:00|127.04|125.74|127.1|125.8|127.1|125.8|127.04|125.74|4
1654672930000|2022-06-08 07:22:10|127.09|125.79|127.07|125.77|127.09|125.79|127.06|125.76|4
1654672940000|2022-06-08 07:22:20|127.06|125.76|127.05|125.75|127.06|125.76|127.05|125.75|2
1654672950000|2022-06-08 07:22:30|127.04|125.74|127.06|125.76|127.06|125.76|126.99|125.69|8
1654672960000|2022-06-08 07:22:40|127.05|125.75|127.06|125.76|127.06|125.76|127.04|125.74|4
1654672970000|2022-06-08 07:22:50|127.05|125.75|127.05|125.75|127.05|125.75|127.05|125.75|1
1654672980000|2022-06-08 07:23:00|127.06|125.76|127.14|125.84|127.14|125.84|127.06|125.76|5
1654672990000|2022-06-08 07:23:10|127.16|125.86|127.16|125.86|127.16|125.86|127.13|125.83|4
1654673000000|2022-06-08 07:23:20|127.15|125.85|127.06|125.76|127.15|125.85|127.06|125.76|5
1654673010000|2022-06-08 07:23:30|127.07|125.77|127.03|125.73|127.1|125.8|126.98|125.68|13
1654673020000|2022-06-08 07:23:40|127.05|125.75|127.05|125.75|127.05|125.75|127.04|125.74|5
1654673030000|2022-06-08 07:23:50|127.04|125.74|127.04|125.74|127.05|125.75|127.04|125.74|5
1654673040000|2022-06-08 07:24:00|127.05|125.75|127.14|125.84|127.14|125.84|127.05|125.75|7
1654673050000|2022-06-08 07:24:10|127.13|125.83|127.24|125.94|127.24|125.94|127.13|125.83|6
1654673070000|2022-06-08 07:24:30|127.23|125.93|127.25|125.95|127.25|125.95|127.17|125.87|8
1654673080000|2022-06-08 07:24:40|127.24|125.94|127.24|125.94|127.25|125.95|127.24|125.94|3
1654673100000|2022-06-08 07:25:00|127.25|125.95|127.28|125.98|127.28|125.98|127.25|125.95|5
1654673110000|2022-06-08 07:25:10|127.27|125.97|127.38|126.08|127.38|126.08|127.27|125.97|6
1654673120000|2022-06-08 07:25:20|127.37|126.07|127.34|126.04|127.38|126.08|127.34|126.04|5
1654673140000|2022-06-08 07:25:40|127.33|126.03|127.28|125.98|127.33|126.03|127.28|125.98|4
1654673150000|2022-06-08 07:25:50|127.27|125.97|127.25|125.95|127.28|125.98|127.25|125.95|8
1654673160000|2022-06-08 07:26:00|127.26|125.96|127.18|125.88|127.26|125.96|127.18|125.88|5
1654673170000|2022-06-08 07:26:10|127.19|125.89|127.18|125.88|127.25|125.95|127.17|125.87|9
1654673190000|2022-06-08 07:26:30|127.17|125.87|127.18|125.88|127.21|125.91|127.16|125.86|6
1654673200000|2022-06-08 07:26:40|127.17|125.87|127.16|125.86|127.21|125.91|127.16|125.86|4
1654673210000|2022-06-08 07:26:50|127.18|125.88|127.16|125.86|127.18|125.88|127.16|125.86|2
1654673220000|2022-06-08 07:27:00|127.15|125.85|127.15|125.85|127.2|125.9|127.15|125.85|6
1654673230000|2022-06-08 07:27:10|127.17|125.87|127.16|125.86|127.17|125.87|127.16|125.86|2
1654673240000|2022-06-08 07:27:20|127.18|125.88|127.16|125.86|127.2|125.9|127.16|125.86|3
1654673250000|2022-06-08 07:27:30|127.15|125.85|127.15|125.85|127.19|125.89|127.15|125.85|6
1654673260000|2022-06-08 07:27:40|127.17|125.87|127.16|125.86|127.17|125.87|127.15|125.85|3
1654673270000|2022-06-08 07:27:50|127.25|125.95|127.25|125.95|127.25|125.95|127.24|125.94|3
1654673280000|2022-06-08 07:28:00|127.24|125.94|127.25|125.95|127.25|125.95|127.24|125.94|2
1654673300000|2022-06-08 07:28:20|127.24|125.94|127.16|125.86|127.24|125.94|127.16|125.86|5
1654673310000|2022-06-08 07:28:30|127.15|125.85|127.23|125.93|127.23|125.93|127.15|125.85|5
1654673330000|2022-06-08 07:28:50|127.22|125.92|127.18|125.88|127.22|125.92|127.18|125.88|4
1654673340000|2022-06-08 07:29:00|127.17|125.87|127.18|125.88|127.19|125.89|127.17|125.87|5
1654673350000|2022-06-08 07:29:10|127.19|125.89|127.2|125.9|127.2|125.9|127.19|125.89|8
1654673360000|2022-06-08 07:29:20|127.19|125.89|127.18|125.88|127.19|125.89|127.18|125.88|2
1654673370000|2022-06-08 07:29:30|127.17|125.87|127.13|125.83|127.17|125.87|127.13|125.83|5
1654673380000|2022-06-08 07:29:40|127.12|125.82|127.13|125.83|127.16|125.86|127.12|125.82|7
1654673390000|2022-06-08 07:29:50|127.12|125.82|127.06|125.76|127.12|125.82|127.06|125.76|6
1654673400000|2022-06-08 07:30:00|127.05|125.75|126.96|125.66|127.06|125.76|126.95|125.65|9
1654673410000|2022-06-08 07:30:10|126.95|125.65|126.95|125.65|126.96|125.66|126.92|125.62|7
1654673430000|2022-06-08 07:30:30|126.96|125.66|126.95|125.65|126.96|125.66|126.95|125.65|2
1654673450000|2022-06-08 07:30:50|126.96|125.66|127.06|125.76|127.06|125.76|126.96|125.66|4
1654673460000|2022-06-08 07:31:00|127.05|125.75|126.96|125.66|127.05|125.75|126.96|125.66|6
1654673470000|2022-06-08 07:31:10|126.98|125.68|127.05|125.75|127.05|125.75|126.98|125.68|3
1654673480000|2022-06-08 07:31:20|127.04|125.74|127.04|125.74|127.04|125.74|127.04|125.74|1
1654673490000|2022-06-08 07:31:30|126.99|125.69|126.96|125.66|126.99|125.69|126.96|125.66|4
1654673500000|2022-06-08 07:31:40|126.97|125.67|126.99|125.69|127|125.7|126.95|125.65|11
1654673510000|2022-06-08 07:31:50|126.98|125.68|126.96|125.66|126.98|125.68|126.96|125.66|2
1654673520000|2022-06-08 07:32:00|126.97|125.67|127.01|125.71|127.01|125.71|126.96|125.66|4
1654673530000|2022-06-08 07:32:10|127.04|125.74|127.03|125.73|127.04|125.74|127.03|125.73|2
1654673540000|2022-06-08 07:32:20|126.96|125.66|126.96|125.66|126.96|125.66|126.96|125.66|1
1654673560000|2022-06-08 07:32:40|126.97|125.67|126.97|125.67|127|125.7|126.96|125.66|7
1654673570000|2022-06-08 07:32:50|127.06|125.76|127.05|125.75|127.06|125.76|127.05|125.75|2
1654673580000|2022-06-08 07:33:00|127.04|125.74|126.97|125.67|127.04|125.74|126.97|125.67|5
1654673590000|2022-06-08 07:33:10|126.98|125.68|127.05|125.75|127.06|125.76|126.97|125.67|5
1654673600000|2022-06-08 07:33:20|127.04|125.74|127.05|125.75|127.07|125.77|127.03|125.73|5
1654673620000|2022-06-08 07:33:40|127.04|125.74|127.04|125.74|127.04|125.74|127.04|125.74|1
1654673630000|2022-06-08 07:33:50|126.98|125.68|126.97|125.67|127.02|125.72|126.97|125.67|10
1654673640000|2022-06-08 07:34:00|126.96|125.66|126.96|125.66|126.96|125.66|126.96|125.66|1
1654673650000|2022-06-08 07:34:10|126.99|125.69|126.97|125.67|126.99|125.69|126.97|125.67|2
1654673660000|2022-06-08 07:34:20|126.95|125.65|126.96|125.66|126.97|125.67|126.95|125.65|3
1654673670000|2022-06-08 07:34:30|126.95|125.65|126.96|125.66|126.97|125.67|126.95|125.65|5
1654673700000|2022-06-08 07:35:00|126.95|125.65|126.96|125.66|126.96|125.66|126.95|125.65|4
1654673730000|2022-06-08 07:35:30|127|125.7|126.97|125.67|127.05|125.75|126.96|125.66|11
1654673740000|2022-06-08 07:35:40|126.96|125.66|126.96|125.66|126.96|125.66|126.96|125.66|1
1654673750000|2022-06-08 07:35:50|126.94|125.64|126.94|125.64|126.95|125.65|126.94|125.64|3
1654673760000|2022-06-08 07:36:00|126.95|125.65|126.97|125.67|126.97|125.67|126.95|125.65|4
1654673770000|2022-06-08 07:36:10|126.96|125.66|126.96|125.66|126.96|125.66|126.96|125.66|1
1654673780000|2022-06-08 07:36:20|126.95|125.65|126.94|125.64|126.96|125.66|126.94|125.64|4
1654673790000|2022-06-08 07:36:30|126.93|125.63|126.93|125.63|126.93|125.63|126.93|125.63|1
1654673800000|2022-06-08 07:36:40|126.94|125.64|127.04|125.74|127.04|125.74|126.94|125.64|6
1654673820000|2022-06-08 07:37:00|127.05|125.75|127.04|125.74|127.05|125.75|127.04|125.74|2
1654673840000|2022-06-08 07:37:20|126.97|125.67|126.95|125.65|126.97|125.67|126.95|125.65|3
1654673850000|2022-06-08 07:37:30|126.96|125.66|126.97|125.67|127.04|125.74|126.95|125.65|7
1654673860000|2022-06-08 07:37:40|126.96|125.66|126.95|125.65|126.96|125.66|126.95|125.65|2
1654673870000|2022-06-08 07:37:50|126.97|125.67|127.06|125.76|127.07|125.77|126.96|125.66|6
1654673880000|2022-06-08 07:38:00|127.03|125.73|126.96|125.66|127.03|125.73|126.96|125.66|6
1654673890000|2022-06-08 07:38:10|126.95|125.65|127.06|125.76|127.06|125.76|126.95|125.65|5
1654673900000|2022-06-08 07:38:20|127.08|125.78|127.2|125.9|127.22|125.92|127.08|125.78|11
1654673910000|2022-06-08 07:38:30|127.17|125.87|127.2|125.9|127.2|125.9|127.17|125.87|5
1654673920000|2022-06-08 07:38:40|127.21|125.91|127.25|125.95|127.25|125.95|127.21|125.91|2
1654673930000|2022-06-08 07:38:50|127.27|125.97|127.27|125.97|127.27|125.97|127.27|125.97|1
1654673940000|2022-06-08 07:39:00|127.28|125.98|127.31|126.01|127.32|126.02|127.28|125.98|3
1654673950000|2022-06-08 07:39:10|127.3|126|127.26|125.96|127.31|126.01|127.25|125.95|7
1654673960000|2022-06-08 07:39:20|127.25|125.95|127.25|125.95|127.25|125.95|127.25|125.95|1
1654673970000|2022-06-08 07:39:30|127.26|125.96|127.26|125.96|127.26|125.96|127.26|125.96|1
1654673980000|2022-06-08 07:39:40|127.25|125.95|127.25|125.95|127.25|125.95|127.25|125.95|1
1654674020000|2022-06-08 07:40:20|127.28|125.98|127.31|126.01|127.31|126.01|127.28|125.98|2
1654674030000|2022-06-08 07:40:30|127.3|126|127.33|126.03|127.33|126.03|127.29|125.99|3
1654674040000|2022-06-08 07:40:40|127.36|126.06|127.34|126.04|127.36|126.06|127.34|126.04|3
1654674070000|2022-06-08 07:41:10|127.36|126.06|127.36|126.06|127.36|126.06|127.35|126.05|3
1654674090000|2022-06-08 07:41:30|127.35|126.05|127.28|125.98|127.35|126.05|127.27|125.97|7
1654674100000|2022-06-08 07:41:40|127.27|125.97|127.36|126.06|127.36|126.06|127.27|125.97|6
1654674110000|2022-06-08 07:41:50|127.35|126.05|127.29|125.99|127.35|126.05|127.29|125.99|4
1654674120000|2022-06-08 07:42:00|127.32|126.02|127.36|126.06|127.36|126.06|127.29|125.99|5
1654674140000|2022-06-08 07:42:20|127.39|126.09|127.4|126.1|127.4|126.1|127.38|126.08|3
1654674150000|2022-06-08 07:42:30|127.42|126.12|127.42|126.12|127.42|126.12|127.42|126.12|1
1654674170000|2022-06-08 07:42:50|127.43|126.13|127.48|126.18|127.48|126.18|127.42|126.12|4
1654674180000|2022-06-08 07:43:00|127.47|126.17|127.46|126.16|127.47|126.17|127.46|126.16|2
1654674210000|2022-06-08 07:43:30|127.5|126.2|127.5|126.2|127.5|126.2|127.5|126.2|1
1654674220000|2022-06-08 07:43:40|127.51|126.21|127.65|126.35|127.65|126.35|127.51|126.21|10
1654674290000|2022-06-08 07:44:50|127.68|126.38|127.76|126.46|127.82|126.52|127.68|126.38|6
1654674300000|2022-06-08 07:45:00|127.74|126.44|127.76|126.46|127.78|126.48|127.74|126.44|6
1654674310000|2022-06-08 07:45:10|127.75|126.45|127.76|126.46|127.84|126.54|127.74|126.44|11
1654674320000|2022-06-08 07:45:20|127.79|126.49|127.84|126.54|127.85|126.55|127.77|126.47|5
1654674350000|2022-06-08 07:45:50|127.85|126.55|127.79|126.49|127.85|126.55|127.77|126.47|10
1654674360000|2022-06-08 07:46:00|127.77|126.47|127.77|126.47|127.81|126.51|127.77|126.47|4
1654674380000|2022-06-08 07:46:20|127.79|126.49|127.83|126.53|127.85|126.55|127.79|126.49|7
1654674390000|2022-06-08 07:46:30|127.78|126.48|127.78|126.48|127.79|126.49|127.75|126.45|12
1654674400000|2022-06-08 07:46:40|127.76|126.46|127.76|126.46|127.76|126.46|127.76|126.46|1
1654674410000|2022-06-08 07:46:50|127.75|126.45|127.75|126.45|127.75|126.45|127.75|126.45|1
1654674420000|2022-06-08 07:47:00|127.77|126.47|127.85|126.55|127.85|126.55|127.77|126.47|8
1654674430000|2022-06-08 07:47:10|127.86|126.56|127.96|126.66|127.96|126.66|127.86|126.56|6
1654674440000|2022-06-08 07:47:20|127.95|126.65|128.02|126.72|128.02|126.72|127.95|126.65|11
1654674450000|2022-06-08 07:47:30|128.03|126.73|128.13|126.83|128.13|126.83|128.02|126.72|10
1654674460000|2022-06-08 07:47:40|128.14|126.84|128.05|126.75|128.15|126.85|128.04|126.74|11
1654674470000|2022-06-08 07:47:50|128.07|126.77|128.09|126.79|128.17|126.87|128.07|126.77|14
1654674480000|2022-06-08 07:48:00|128.08|126.78|128.06|126.76|128.09|126.79|128.04|126.74|14
1654674490000|2022-06-08 07:48:10|128.08|126.78|127.97|126.67|128.09|126.79|127.95|126.65|10
1654674500000|2022-06-08 07:48:20|127.96|126.66|127.99|126.69|127.99|126.69|127.96|126.66|2
1654674510000|2022-06-08 07:48:30|128.03|126.73|128.11|126.81|128.11|126.81|128.03|126.73|9
1654674520000|2022-06-08 07:48:40|128.06|126.76|128.1|126.8|128.1|126.8|128.06|126.76|3
1654674530000|2022-06-08 07:48:50|128.09|126.79|128.13|126.83|128.15|126.85|128.07|126.77|8
1654674540000|2022-06-08 07:49:00|128.12|126.82|128.09|126.79|128.15|126.85|128.07|126.77|11
1654674550000|2022-06-08 07:49:10|128.07|126.77|127.98|126.68|128.09|126.79|127.97|126.67|10
1654674560000|2022-06-08 07:49:20|128.01|126.71|128.06|126.76|128.06|126.76|128.01|126.71|3
1654674570000|2022-06-08 07:49:30|128.07|126.77|128.05|126.75|128.07|126.77|128.05|126.75|3
1654674580000|2022-06-08 07:49:40|128.04|126.74|127.96|126.66|128.05|126.75|127.96|126.66|9
1654674590000|2022-06-08 07:49:50|127.95|126.65|127.88|126.58|127.95|126.65|127.86|126.56|11
1654674600000|2022-06-08 07:50:00|127.87|126.57|127.9|126.6|127.91|126.61|127.85|126.55|10
1654674610000|2022-06-08 07:50:10|127.95|126.65|127.94|126.64|127.95|126.65|127.94|126.64|2
1654674620000|2022-06-08 07:50:20|127.93|126.63|127.86|126.56|127.93|126.63|127.85|126.55|6
1654674630000|2022-06-08 07:50:30|127.88|126.58|127.85|126.55|127.88|126.58|127.82|126.52|5
1654674640000|2022-06-08 07:50:40|127.86|126.56|127.86|126.56|127.86|126.56|127.85|126.55|3
1654674650000|2022-06-08 07:50:50|127.85|126.55|127.77|126.47|127.85|126.55|127.77|126.47|6
1654674660000|2022-06-08 07:51:00|127.78|126.48|127.85|126.55|127.85|126.55|127.75|126.45|9
1654674670000|2022-06-08 07:51:10|127.81|126.51|127.74|126.44|127.85|126.55|127.74|126.44|16
1654674680000|2022-06-08 07:51:20|127.73|126.43|127.72|126.42|127.73|126.43|127.72|126.42|4
1654674690000|2022-06-08 07:51:30|127.71|126.41|127.68|126.38|127.71|126.41|127.68|126.38|6
1654674700000|2022-06-08 07:51:40|127.63|126.33|127.47|126.17|127.63|126.33|127.47|126.17|6
1654674710000|2022-06-08 07:51:50|127.46|126.16|127.43|126.13|127.46|126.16|127.38|126.08|8
1654674720000|2022-06-08 07:52:00|127.42|126.12|127.42|126.12|127.42|126.12|127.42|126.12|1
1654674730000|2022-06-08 07:52:10|127.38|126.08|127.42|126.12|127.42|126.12|127.37|126.07|13
1654674740000|2022-06-08 07:52:20|127.43|126.13|127.44|126.14|127.44|126.14|127.37|126.07|12
1654674750000|2022-06-08 07:52:30|127.46|126.16|127.45|126.15|127.46|126.16|127.45|126.15|4
1654674760000|2022-06-08 07:52:40|127.46|126.16|127.45|126.15|127.46|126.16|127.45|126.15|2
1654674770000|2022-06-08 07:52:50|127.44|126.14|127.46|126.16|127.46|126.16|127.44|126.14|3
1654674780000|2022-06-08 07:53:00|127.45|126.15|127.44|126.14|127.45|126.15|127.44|126.14|2
1654674790000|2022-06-08 07:53:10|127.45|126.15|127.38|126.08|127.45|126.15|127.38|126.08|4
1654674800000|2022-06-08 07:53:20|127.37|126.07|127.41|126.11|127.43|126.13|127.36|126.06|7
1654674810000|2022-06-08 07:53:30|127.42|126.12|127.42|126.12|127.42|126.12|127.42|126.12|1
1654674820000|2022-06-08 07:53:40|127.45|126.15|127.49|126.19|127.49|126.19|127.45|126.15|3
1654674840000|2022-06-08 07:54:00|127.5|126.2|127.49|126.19|127.5|126.2|127.49|126.19|2
1654674850000|2022-06-08 07:54:10|127.5|126.2|127.58|126.28|127.58|126.28|127.5|126.2|2
1654674860000|2022-06-08 07:54:20|127.57|126.27|127.5|126.2|127.57|126.27|127.5|126.2|3
1654674870000|2022-06-08 07:54:30|127.49|126.19|127.47|126.17|127.5|126.2|127.45|126.15|8
1654674880000|2022-06-08 07:54:40|127.46|126.16|127.47|126.17|127.47|126.17|127.46|126.16|2
1654674890000|2022-06-08 07:54:50|127.49|126.19|127.48|126.18|127.49|126.19|127.47|126.17|4
1654674900000|2022-06-08 07:55:00|127.5|126.2|127.48|126.18|127.5|126.2|127.48|126.18|2
1654674910000|2022-06-08 07:55:10|127.49|126.19|127.48|126.18|127.49|126.19|127.48|126.18|2
1654674920000|2022-06-08 07:55:20|127.46|126.16|127.47|126.17|127.47|126.17|127.46|126.16|4
1654674930000|2022-06-08 07:55:30|127.48|126.18|127.49|126.19|127.49|126.19|127.48|126.18|2
1654674940000|2022-06-08 07:55:40|127.48|126.18|127.48|126.18|127.48|126.18|127.48|126.18|1
1654674960000|2022-06-08 07:56:00|127.49|126.19|127.48|126.18|127.49|126.19|127.48|126.18|2
1654674970000|2022-06-08 07:56:10|127.47|126.17|127.49|126.19|127.52|126.22|127.46|126.16|8
1654674980000|2022-06-08 07:56:20|127.51|126.21|127.49|126.19|127.51|126.21|127.49|126.19|5
1654675010000|2022-06-08 07:56:50|127.52|126.22|127.48|126.18|127.52|126.22|127.48|126.18|2
1654675020000|2022-06-08 07:57:00|127.49|126.19|127.48|126.18|127.49|126.19|127.48|126.18|2
1654675030000|2022-06-08 07:57:10|127.49|126.19|127.59|126.29|127.59|126.29|127.49|126.19|6
1654675040000|2022-06-08 07:57:20|127.6|126.3|127.58|126.28|127.6|126.3|127.58|126.28|5
1654675050000|2022-06-08 07:57:30|127.59|126.29|127.58|126.28|127.6|126.3|127.58|126.28|5
1654675060000|2022-06-08 07:57:40|127.59|126.29|127.58|126.28|127.59|126.29|127.58|126.28|6
1654675070000|2022-06-08 07:57:50|127.59|126.29|127.58|126.28|127.6|126.3|127.58|126.28|5
1654675090000|2022-06-08 07:58:10|127.57|126.27|127.48|126.18|127.57|126.27|127.48|126.18|6
1654675100000|2022-06-08 07:58:20|127.49|126.19|127.47|126.17|127.51|126.21|127.47|126.17|7
1654675110000|2022-06-08 07:58:30|127.48|126.18|127.47|126.17|127.5|126.2|127.47|126.17|5
1654675120000|2022-06-08 07:58:40|127.46|126.16|127.48|126.18|127.48|126.18|127.46|126.16|5
1654675130000|2022-06-08 07:58:50|127.5|126.2|127.48|126.18|127.5|126.2|127.48|126.18|3
1654675140000|2022-06-08 07:59:00|127.49|126.19|127.48|126.18|127.51|126.21|127.48|126.18|5
1654675150000|2022-06-08 07:59:10|127.46|126.16|127.48|126.18|127.48|126.18|127.46|126.16|3
1654675160000|2022-06-08 07:59:20|127.47|126.17|127.46|126.16|127.47|126.17|127.46|126.16|2
1654675170000|2022-06-08 07:59:30|127.45|126.15|127.45|126.15|127.45|126.15|127.45|126.15|1
1654675180000|2022-06-08 07:59:40|127.44|126.14|127.38|126.08|127.44|126.14|127.38|126.08|3
1654675190000|2022-06-08 07:59:50|127.37|126.07|127.31|126.01|127.37|126.07|127.28|125.98|6
1654675200000|2022-06-08 08:00:00|127.36|126.06|127.36|126.06|127.36|126.06|127.36|126.06|1
1654675210000|2022-06-08 08:00:10|127.38|126.08|127.44|126.14|127.44|126.14|127.38|126.08|8
1654675230000|2022-06-08 08:00:30|127.46|126.16|127.48|126.18|127.49|126.19|127.46|126.16|9
1654675240000|2022-06-08 08:00:40|127.49|126.19|127.57|126.27|127.58|126.28|127.49|126.19|4
1654675250000|2022-06-08 08:00:50|127.55|126.25|127.57|126.27|127.57|126.27|127.55|126.25|6
1654675260000|2022-06-08 08:01:00|127.56|126.26|127.58|126.28|127.58|126.28|127.55|126.25|6
1654675270000|2022-06-08 08:01:10|127.6|126.3|127.59|126.29|127.6|126.3|127.58|126.28|3
1654675280000|2022-06-08 08:01:20|127.58|126.28|127.5|126.2|127.58|126.28|127.5|126.2|3
1654675290000|2022-06-08 08:01:30|127.52|126.22|127.49|126.19|127.52|126.22|127.49|126.19|3
1654675300000|2022-06-08 08:01:40|127.54|126.24|127.55|126.25|127.56|126.26|127.54|126.24|3
1654675310000|2022-06-08 08:01:50|127.57|126.27|127.58|126.28|127.58|126.28|127.57|126.27|2
1654675320000|2022-06-08 08:02:00|127.57|126.27|127.56|126.26|127.57|126.27|127.56|126.26|2
1654675350000|2022-06-08 08:02:30|127.57|126.27|127.56|126.26|127.57|126.27|127.56|126.26|4
1654675370000|2022-06-08 08:02:50|127.55|126.25|127.54|126.24|127.55|126.25|127.53|126.23|7
1654675380000|2022-06-08 08:03:00|127.55|126.25|127.48|126.18|127.56|126.26|127.48|126.18|10
1654675390000|2022-06-08 08:03:10|127.49|126.19|127.46|126.16|127.49|126.19|127.46|126.16|3
1654675400000|2022-06-08 08:03:20|127.45|126.15|127.46|126.16|127.46|126.16|127.45|126.15|2
1654675420000|2022-06-08 08:03:40|127.44|126.14|127.46|126.16|127.46|126.16|127.44|126.14|2
1654675430000|2022-06-08 08:03:50|127.44|126.14|127.37|126.07|127.44|126.14|127.37|126.07|4
1654675440000|2022-06-08 08:04:00|127.39|126.09|127.36|126.06|127.39|126.09|127.36|126.06|4
1654675450000|2022-06-08 08:04:10|127.35|126.05|127.28|125.98|127.35|126.05|127.28|125.98|7
1654675460000|2022-06-08 08:04:20|127.27|125.97|127.26|125.96|127.27|125.97|127.26|125.96|4
1654675470000|2022-06-08 08:04:30|127.25|125.95|127.18|125.88|127.25|125.95|127.18|125.88|3
1654675480000|2022-06-08 08:04:40|127.17|125.87|127.25|125.95|127.26|125.96|127.17|125.87|8
1654675490000|2022-06-08 08:04:50|127.27|125.97|127.27|125.97|127.27|125.97|127.26|125.96|3
1654675500000|2022-06-08 08:05:00|127.26|125.96|127.27|125.97|127.27|125.97|127.25|125.95|4
1654675510000|2022-06-08 08:05:10|127.26|125.96|127.25|125.95|127.26|125.96|127.18|125.88|7
1654675520000|2022-06-08 08:05:20|127.22|125.92|127.24|125.94|127.25|125.95|127.18|125.88|6
1654675530000|2022-06-08 08:05:30|127.25|125.95|127.26|125.96|127.27|125.97|127.18|125.88|9
1654675540000|2022-06-08 08:05:40|127.25|125.95|127.25|125.95|127.25|125.95|127.25|125.95|1
1654675550000|2022-06-08 08:05:50|127.24|125.94|127.28|125.98|127.28|125.98|127.24|125.94|4
1654675560000|2022-06-08 08:06:00|127.27|125.97|127.28|125.98|127.28|125.98|127.27|125.97|2
1654675570000|2022-06-08 08:06:10|127.27|125.97|127.34|126.04|127.34|126.04|127.27|125.97|3
1654675590000|2022-06-08 08:06:30|127.33|126.03|127.33|126.03|127.33|126.03|127.33|126.03|1
1654675600000|2022-06-08 08:06:40|127.34|126.04|127.28|125.98|127.34|126.04|127.28|125.98|4
1654675610000|2022-06-08 08:06:50|127.27|125.97|127.25|125.95|127.27|125.97|127.25|125.95|7
1654675620000|2022-06-08 08:07:00|127.26|125.96|127.26|125.96|127.26|125.96|127.26|125.96|1
1654675630000|2022-06-08 08:07:10|127.25|125.95|127.25|125.95|127.25|125.95|127.25|125.95|1
1654675640000|2022-06-08 08:07:20|127.26|125.96|127.17|125.87|127.26|125.96|127.17|125.87|8
1654675650000|2022-06-08 08:07:30|127.16|125.86|127.14|125.84|127.16|125.86|127.14|125.84|3
1654675660000|2022-06-08 08:07:40|127.13|125.83|127.08|125.78|127.13|125.83|127.07|125.77|7
1654675670000|2022-06-08 08:07:50|127.09|125.79|127.15|125.85|127.15|125.85|127.09|125.79|4
1654675680000|2022-06-08 08:08:00|127.16|125.86|127.18|125.88|127.2|125.9|127.16|125.86|4
1654675690000|2022-06-08 08:08:10|127.16|125.86|127.15|125.85|127.16|125.86|127.15|125.85|2
1654675710000|2022-06-08 08:08:30|127.12|125.82|127.09|125.79|127.12|125.82|127.09|125.79|2
1654675720000|2022-06-08 08:08:40|127.14|125.84|127.18|125.88|127.18|125.88|127.14|125.84|3
1654675730000|2022-06-08 08:08:50|127.17|125.87|127.17|125.87|127.18|125.88|127.17|125.87|3
1654675740000|2022-06-08 08:09:00|127.16|125.86|127.14|125.84|127.18|125.88|127.08|125.78|10
1654675750000|2022-06-08 08:09:10|127.11|125.81|127.13|125.83|127.14|125.84|127.11|125.81|3
1654675760000|2022-06-08 08:09:20|127.14|125.84|127.16|125.86|127.16|125.86|127.14|125.84|2
1654675770000|2022-06-08 08:09:30|127.15|125.85|127.15|125.85|127.15|125.85|127.15|125.85|1
1654675780000|2022-06-08 08:09:40|127.1|125.8|127.12|125.82|127.13|125.83|127.07|125.77|5
1654675790000|2022-06-08 08:09:50|127.16|125.86|127.15|125.85|127.16|125.86|127.15|125.85|2
1654675800000|2022-06-08 08:10:00|127.16|125.86|127.16|125.86|127.16|125.86|127.16|125.86|1
1654675810000|2022-06-08 08:10:10|127.15|125.85|127.14|125.84|127.15|125.85|127.08|125.78|5
1654675830000|2022-06-08 08:10:30|127.13|125.83|127.11|125.81|127.13|125.83|127.11|125.81|2
1654675840000|2022-06-08 08:10:40|127.13|125.83|127.16|125.86|127.16|125.86|127.13|125.83|3
1654675850000|2022-06-08 08:10:50|127.15|125.85|127.15|125.85|127.15|125.85|127.15|125.85|1
1654675870000|2022-06-08 08:11:10|127.19|125.89|127.18|125.88|127.19|125.89|127.17|125.87|6
1654675880000|2022-06-08 08:11:20|127.19|125.89|127.27|125.97|127.28|125.98|127.19|125.89|6
1654675890000|2022-06-08 08:11:30|127.25|125.95|127.26|125.96|127.26|125.96|127.25|125.95|2
1654675900000|2022-06-08 08:11:40|127.27|125.97|127.3|126|127.3|126|127.27|125.97|5
1654675910000|2022-06-08 08:11:50|127.29|125.99|127.27|125.97|127.29|125.99|127.27|125.97|3
1654675920000|2022-06-08 08:12:00|127.28|125.98|127.28|125.98|127.28|125.98|127.27|125.97|3
1654675940000|2022-06-08 08:12:20|127.29|125.99|127.3|126|127.31|126.01|127.29|125.99|5
1654675950000|2022-06-08 08:12:30|127.31|126.01|127.27|125.97|127.31|126.01|127.27|125.97|7
1654675980000|2022-06-08 08:13:00|127.26|125.96|127.25|125.95|127.27|125.97|127.25|125.95|3
1654675990000|2022-06-08 08:13:10|127.24|125.94|127.2|125.9|127.24|125.94|127.19|125.89|3
1654676000000|2022-06-08 08:13:20|127.19|125.89|127.17|125.87|127.19|125.89|127.17|125.87|3
1654676010000|2022-06-08 08:13:30|127.16|125.86|127.17|125.87|127.17|125.87|127.16|125.86|2
1654676040000|2022-06-08 08:14:00|127.16|125.86|127.08|125.78|127.16|125.86|127.08|125.78|5
1654676050000|2022-06-08 08:14:10|127.12|125.82|127.14|125.84|127.15|125.85|127.09|125.79|9
1654676060000|2022-06-08 08:14:20|127.16|125.86|127.16|125.86|127.16|125.86|127.16|125.86|1
1654676070000|2022-06-08 08:14:30|127.17|125.87|127.17|125.87|127.17|125.87|127.17|125.87|1
1654676080000|2022-06-08 08:14:40|127.19|125.89|127.23|125.93|127.23|125.93|127.19|125.89|5
1654676090000|2022-06-08 08:14:50|127.24|125.94|127.29|125.99|127.33|126.03|127.24|125.94|12
1654676110000|2022-06-08 08:15:10|127.3|126|127.28|125.98|127.32|126.02|127.28|125.98|5
1654676120000|2022-06-08 08:15:20|127.27|125.97|127.26|125.96|127.27|125.97|127.26|125.96|2
1654676140000|2022-06-08 08:15:40|127.25|125.95|127.26|125.96|127.26|125.96|127.25|125.95|2
1654676160000|2022-06-08 08:16:00|127.25|125.95|127.16|125.86|127.25|125.95|127.16|125.86|13
1654676170000|2022-06-08 08:16:10|127.15|125.85|127.09|125.79|127.15|125.85|127.09|125.79|9
1654676180000|2022-06-08 08:16:20|127.1|125.8|127.13|125.83|127.13|125.83|127.08|125.78|6
1654676190000|2022-06-08 08:16:30|127.12|125.82|127.07|125.77|127.12|125.82|127.06|125.76|8
1654676200000|2022-06-08 08:16:40|127.08|125.78|127.06|125.76|127.08|125.78|127.06|125.76|3
1654676210000|2022-06-08 08:16:50|127.08|125.78|127.08|125.78|127.11|125.81|127.08|125.78|4
1654676220000|2022-06-08 08:17:00|127.07|125.77|127.06|125.76|127.07|125.77|127.04|125.74|7
1654676230000|2022-06-08 08:17:10|127.05|125.75|126.88|125.58|127.05|125.75|126.86|125.56|12
1654676240000|2022-06-08 08:17:20|126.87|125.57|126.88|125.58|126.88|125.58|126.87|125.57|2
1654676260000|2022-06-08 08:17:40|126.87|125.57|126.86|125.56|126.87|125.57|126.86|125.56|2
1654676270000|2022-06-08 08:17:50|126.85|125.55|126.8|125.5|126.87|125.57|126.8|125.5|12
1654676280000|2022-06-08 08:18:00|126.84|125.54|126.89|125.59|126.92|125.62|126.84|125.54|4
1654676290000|2022-06-08 08:18:10|126.92|125.62|126.96|125.66|126.96|125.66|126.89|125.59|5
1654676300000|2022-06-08 08:18:20|126.95|125.65|126.95|125.65|126.96|125.66|126.95|125.65|3
1654676310000|2022-06-08 08:18:30|126.94|125.64|126.98|125.68|126.99|125.69|126.89|125.59|9
1654676320000|2022-06-08 08:18:40|127.01|125.71|126.98|125.68|127.01|125.71|126.98|125.68|2
1654676330000|2022-06-08 08:18:50|127.01|125.71|127.08|125.78|127.08|125.78|126.98|125.68|10
1654676340000|2022-06-08 08:19:00|127.09|125.79|127.06|125.76|127.1|125.8|127.06|125.76|5
1654676350000|2022-06-08 08:19:10|127.07|125.77|127|125.7|127.07|125.77|126.99|125.69|4
1654676360000|2022-06-08 08:19:20|126.99|125.69|127.06|125.76|127.06|125.76|126.99|125.69|6
1654676370000|2022-06-08 08:19:30|127.07|125.77|127.15|125.85|127.15|125.85|127.05|125.75|8
1654676380000|2022-06-08 08:19:40|127.17|125.87|127.14|125.84|127.18|125.88|127.09|125.79|12
1654676390000|2022-06-08 08:19:50|127.17|125.87|127.17|125.87|127.19|125.89|127.17|125.87|7
1654676400000|2022-06-08 08:20:00|127.16|125.86|127.18|125.88|127.19|125.89|127.16|125.86|6
1654676410000|2022-06-08 08:20:10|127.17|125.87|127.19|125.89|127.19|125.89|127.16|125.86|4
1654676420000|2022-06-08 08:20:20|127.21|125.91|127.2|125.9|127.23|125.93|127.2|125.9|5
1654676430000|2022-06-08 08:20:30|127.21|125.91|127.23|125.93|127.23|125.93|127.21|125.91|2
1654676440000|2022-06-08 08:20:40|127.25|125.95|127.33|126.03|127.33|126.03|127.25|125.95|9
1654676450000|2022-06-08 08:20:50|127.32|126.02|127.29|125.99|127.32|126.02|127.29|125.99|7
1654676460000|2022-06-08 08:21:00|127.3|126|127.3|126|127.38|126.08|127.3|126|10
1654676470000|2022-06-08 08:21:10|127.29|125.99|127.3|126|127.3|126|127.29|125.99|2
1654676480000|2022-06-08 08:21:20|127.29|125.99|127.28|125.98|127.29|125.99|127.28|125.98|2
1654676490000|2022-06-08 08:21:30|127.26|125.96|127.26|125.96|127.26|125.96|127.26|125.96|1
1654676500000|2022-06-08 08:21:40|127.25|125.95|127.27|125.97|127.27|125.97|127.19|125.89|15
1654676510000|2022-06-08 08:21:50|127.28|125.98|127.29|125.99|127.29|125.99|127.27|125.97|4
1654676520000|2022-06-08 08:22:00|127.3|126|127.37|126.07|127.39|126.09|127.3|126|7
1654676530000|2022-06-08 08:22:10|127.36|126.06|127.38|126.08|127.38|126.08|127.29|125.99|13
1654676540000|2022-06-08 08:22:20|127.39|126.09|127.37|126.07|127.39|126.09|127.37|126.07|3
1654676550000|2022-06-08 08:22:30|127.36|126.06|127.33|126.03|127.36|126.06|127.29|125.99|10
1654676560000|2022-06-08 08:22:40|127.32|126.02|127.28|125.98|127.34|126.04|127.28|125.98|5
1654676570000|2022-06-08 08:22:50|127.29|125.99|127.38|126.08|127.39|126.09|127.29|125.99|5
1654676580000|2022-06-08 08:23:00|127.37|126.07|127.38|126.08|127.38|126.08|127.37|126.07|2
1654676620000|2022-06-08 08:23:40|127.39|126.09|127.47|126.17|127.47|126.17|127.39|126.09|3
1654676640000|2022-06-08 08:24:00|127.53|126.23|127.58|126.28|127.58|126.28|127.53|126.23|3
1654676650000|2022-06-08 08:24:10|127.59|126.29|127.56|126.26|127.59|126.29|127.49|126.19|6
1654676660000|2022-06-08 08:24:20|127.55|126.25|127.48|126.18|127.55|126.25|127.48|126.18|5
1654676670000|2022-06-08 08:24:30|127.46|126.16|127.46|126.16|127.46|126.16|127.46|126.16|1
1654676680000|2022-06-08 08:24:40|127.48|126.18|127.47|126.17|127.48|126.18|127.47|126.17|2
1654676690000|2022-06-08 08:24:50|127.46|126.16|127.46|126.16|127.46|126.16|127.46|126.16|1
1654676710000|2022-06-08 08:25:10|127.45|126.15|127.39|126.09|127.45|126.15|127.37|126.07|5
1654676720000|2022-06-08 08:25:20|127.38|126.08|127.38|126.08|127.38|126.08|127.38|126.08|1
1654676730000|2022-06-08 08:25:30|127.37|126.07|127.36|126.06|127.39|126.09|127.36|126.06|4
1654676740000|2022-06-08 08:25:40|127.37|126.07|127.36|126.06|127.38|126.08|127.36|126.06|3
1654676750000|2022-06-08 08:25:50|127.35|126.05|127.33|126.03|127.35|126.05|127.33|126.03|2
1654676760000|2022-06-08 08:26:00|127.32|126.02|127.27|125.97|127.32|126.02|127.26|125.96|8
1654676770000|2022-06-08 08:26:10|127.28|125.98|127.28|125.98|127.28|125.98|127.28|125.98|1
1654676780000|2022-06-08 08:26:20|127.31|126.01|127.32|126.02|127.32|126.02|127.31|126.01|4
1654676800000|2022-06-08 08:26:40|127.31|126.01|127.3|126|127.31|126.01|127.3|126|2
1654676810000|2022-06-08 08:26:50|127.32|126.02|127.32|126.02|127.32|126.02|127.32|126.02|1
1654676820000|2022-06-08 08:27:00|127.3|126|127.26|125.96|127.3|126|127.26|125.96|4
1654676830000|2022-06-08 08:27:10|127.25|125.95|127.2|125.9|127.25|125.95|127.2|125.9|3
1654676840000|2022-06-08 08:27:20|127.22|125.92|127.25|125.95|127.27|125.97|127.22|125.92|3
1654676850000|2022-06-08 08:27:30|127.27|125.97|127.25|125.95|127.27|125.97|127.25|125.95|2
1654676870000|2022-06-08 08:27:50|127.27|125.97|127.31|126.01|127.31|126.01|127.27|125.97|5
1654676880000|2022-06-08 08:28:00|127.3|126|127.3|126|127.3|126|127.3|126|1
1654676890000|2022-06-08 08:28:10|127.32|126.02|127.32|126.02|127.32|126.02|127.32|126.02|1
1654676900000|2022-06-08 08:28:20|127.34|126.04|127.4|126.1|127.41|126.11|127.34|126.04|8
1654676910000|2022-06-08 08:28:30|127.41|126.11|127.48|126.18|127.48|126.18|127.41|126.11|3
1654676920000|2022-06-08 08:28:40|127.49|126.19|127.46|126.16|127.49|126.19|127.46|126.16|3
1654676930000|2022-06-08 08:28:50|127.45|126.15|127.45|126.15|127.45|126.15|127.45|126.15|1
1654676940000|2022-06-08 08:29:00|127.44|126.14|127.38|126.08|127.44|126.14|127.38|126.08|2
1654676950000|2022-06-08 08:29:10|127.39|126.09|127.37|126.07|127.39|126.09|127.37|126.07|6
1654676960000|2022-06-08 08:29:20|127.38|126.08|127.38|126.08|127.38|126.08|127.38|126.08|1
1654676970000|2022-06-08 08:29:30|127.37|126.07|127.37|126.07|127.37|126.07|127.37|126.07|1
1654676990000|2022-06-08 08:29:50|127.39|126.09|127.41|126.11|127.41|126.11|127.39|126.09|2
1654677000000|2022-06-08 08:30:00|127.42|126.12|127.47|126.17|127.47|126.17|127.42|126.12|3
1654677010000|2022-06-08 08:30:10|127.48|126.18|127.48|126.18|127.49|126.19|127.47|126.17|5
1654677040000|2022-06-08 08:30:40|127.47|126.17|127.47|126.17|127.49|126.19|127.47|126.17|3
1654677050000|2022-06-08 08:30:50|127.52|126.22|127.5|126.2|127.54|126.24|127.5|126.2|5
1654677060000|2022-06-08 08:31:00|127.52|126.22|127.56|126.26|127.57|126.27|127.5|126.2|7
1654677070000|2022-06-08 08:31:10|127.57|126.27|127.56|126.26|127.58|126.28|127.56|126.26|3
1654677080000|2022-06-08 08:31:20|127.57|126.27|127.56|126.26|127.57|126.27|127.56|126.26|4
1654677100000|2022-06-08 08:31:40|127.57|126.27|127.56|126.26|127.58|126.28|127.56|126.26|4
1654677120000|2022-06-08 08:32:00|127.58|126.28|127.56|126.26|127.58|126.28|127.56|126.26|4
1654677130000|2022-06-08 08:32:10|127.57|126.27|127.58|126.28|127.58|126.28|127.56|126.26|5
1654677140000|2022-06-08 08:32:20|127.56|126.26|127.56|126.26|127.58|126.28|127.56|126.26|5
1654677160000|2022-06-08 08:32:40|127.55|126.25|127.55|126.25|127.55|126.25|127.55|126.25|1
1654677190000|2022-06-08 08:33:10|127.54|126.24|127.54|126.24|127.54|126.24|127.54|126.24|1
1654677200000|2022-06-08 08:33:20|127.53|126.23|127.46|126.16|127.53|126.23|127.45|126.15|4
1654677210000|2022-06-08 08:33:30|127.47|126.17|127.45|126.15|127.48|126.18|127.45|126.15|5
1654677220000|2022-06-08 08:33:40|127.44|126.14|127.36|126.06|127.44|126.14|127.36|126.06|6
1654677230000|2022-06-08 08:33:50|127.39|126.09|127.37|126.07|127.39|126.09|127.37|126.07|3
1654677240000|2022-06-08 08:34:00|127.36|126.06|127.45|126.15|127.45|126.15|127.36|126.06|6
1654677250000|2022-06-08 08:34:10|127.38|126.08|127.37|126.07|127.38|126.08|127.37|126.07|2
1654677260000|2022-06-08 08:34:20|127.38|126.08|127.35|126.05|127.38|126.08|127.35|126.05|3
1654677280000|2022-06-08 08:34:40|127.36|126.06|127.35|126.05|127.36|126.06|127.35|126.05|2
1654677290000|2022-06-08 08:34:50|127.34|126.04|127.29|125.99|127.34|126.04|127.28|125.98|5
1654677300000|2022-06-08 08:35:00|127.3|126|127.35|126.05|127.35|126.05|127.3|126|3
1654677310000|2022-06-08 08:35:10|127.36|126.06|127.38|126.08|127.39|126.09|127.36|126.06|4
1654677320000|2022-06-08 08:35:20|127.39|126.09|127.45|126.15|127.46|126.16|127.39|126.09|7
1654677330000|2022-06-08 08:35:30|127.44|126.14|127.37|126.07|127.44|126.14|127.37|126.07|4
1654677340000|2022-06-08 08:35:40|127.38|126.08|127.48|126.18|127.48|126.18|127.38|126.08|5
1654677350000|2022-06-08 08:35:50|127.46|126.16|127.46|126.16|127.46|126.16|127.46|126.16|1
1654677360000|2022-06-08 08:36:00|127.45|126.15|127.37|126.07|127.45|126.15|127.37|126.07|7
1654677370000|2022-06-08 08:36:10|127.36|126.06|127.36|126.06|127.37|126.07|127.35|126.05|5
1654677380000|2022-06-08 08:36:20|127.37|126.07|127.36|126.06|127.37|126.07|127.36|126.06|2
1654677400000|2022-06-08 08:36:40|127.38|126.08|127.42|126.12|127.42|126.12|127.38|126.08|3
1654677410000|2022-06-08 08:36:50|127.43|126.13|127.43|126.13|127.43|126.13|127.43|126.13|1
1654677430000|2022-06-08 08:37:10|127.42|126.12|127.41|126.11|127.42|126.12|127.41|126.11|2
1654677440000|2022-06-08 08:37:20|127.42|126.12|127.37|126.07|127.42|126.12|127.37|126.07|3
1654677460000|2022-06-08 08:37:40|127.36|126.06|127.37|126.07|127.38|126.08|127.36|126.06|4
1654677470000|2022-06-08 08:37:50|127.36|126.06|127.35|126.05|127.36|126.06|127.35|126.05|2
1654677490000|2022-06-08 08:38:10|127.36|126.06|127.37|126.07|127.38|126.08|127.36|126.06|3
1654677520000|2022-06-08 08:38:40|127.38|126.08|127.47|126.17|127.47|126.17|127.38|126.08|4
1654677540000|2022-06-08 08:39:00|127.46|126.16|127.45|126.15|127.46|126.16|127.45|126.15|2
1654677550000|2022-06-08 08:39:10|127.44|126.14|127.37|126.07|127.44|126.14|127.37|126.07|5
1654677560000|2022-06-08 08:39:20|127.36|126.06|127.36|126.06|127.36|126.06|127.36|126.06|1
1654677590000|2022-06-08 08:39:50|127.37|126.07|127.37|126.07|127.37|126.07|127.37|126.07|1
1654677600000|2022-06-08 08:40:00|127.38|126.08|127.38|126.08|127.38|126.08|127.38|126.08|1
1654677610000|2022-06-08 08:40:10|127.4|126.1|127.37|126.07|127.4|126.1|127.37|126.07|3
1654677620000|2022-06-08 08:40:20|127.36|126.06|127.36|126.06|127.36|126.06|127.36|126.06|1
1654677640000|2022-06-08 08:40:40|127.29|125.99|127.26|125.96|127.29|125.99|127.22|125.92|7
1654677650000|2022-06-08 08:40:50|127.27|125.97|127.27|125.97|127.28|125.98|127.26|125.96|4
1654677660000|2022-06-08 08:41:00|127.25|125.95|127.16|125.86|127.27|125.97|127.16|125.86|14
1654677670000|2022-06-08 08:41:10|127.17|125.87|127.18|125.88|127.21|125.91|127.17|125.87|4
1654677680000|2022-06-08 08:41:20|127.19|125.89|127.17|125.87|127.19|125.89|127.17|125.87|6
1654677690000|2022-06-08 08:41:30|127.18|125.88|127.28|125.98|127.28|125.98|127.18|125.88|6
1654677700000|2022-06-08 08:41:40|127.33|126.03|127.36|126.06|127.36|126.06|127.33|126.03|2
1654677710000|2022-06-08 08:41:50|127.37|126.07|127.38|126.08|127.39|126.09|127.36|126.06|7
1654677720000|2022-06-08 08:42:00|127.4|126.1|127.38|126.08|127.4|126.1|127.38|126.08|2
1654677730000|2022-06-08 08:42:10|127.37|126.07|127.39|126.09|127.39|126.09|127.37|126.07|3
1654677740000|2022-06-08 08:42:20|127.4|126.1|127.38|126.08|127.4|126.1|127.38|126.08|3
1654677750000|2022-06-08 08:42:30|127.39|126.09|127.46|126.16|127.47|126.17|127.39|126.09|4
1654677760000|2022-06-08 08:42:40|127.47|126.17|127.47|126.17|127.49|126.19|127.47|126.17|5
1654677770000|2022-06-08 08:42:50|127.48|126.18|127.5|126.2|127.58|126.28|127.48|126.18|12
1654677780000|2022-06-08 08:43:00|127.49|126.19|127.5|126.2|127.52|126.22|127.48|126.18|10
1654677790000|2022-06-08 08:43:10|127.49|126.19|127.47|126.17|127.49|126.19|127.46|126.16|5
1654677800000|2022-06-08 08:43:20|127.48|126.18|127.49|126.19|127.5|126.2|127.48|126.18|4
1654677810000|2022-06-08 08:43:30|127.51|126.21|127.56|126.26|127.56|126.26|127.51|126.21|3
1654677820000|2022-06-08 08:43:40|127.55|126.25|127.55|126.25|127.55|126.25|127.55|126.25|1
1654677830000|2022-06-08 08:43:50|127.54|126.24|127.55|126.25|127.55|126.25|127.54|126.24|2
1654677840000|2022-06-08 08:44:00|127.54|126.24|127.54|126.24|127.55|126.25|127.54|126.24|7
1654677850000|2022-06-08 08:44:10|127.55|126.25|127.56|126.26|127.57|126.27|127.55|126.25|3
1654677860000|2022-06-08 08:44:20|127.57|126.27|127.55|126.25|127.57|126.27|127.55|126.25|3
1654677870000|2022-06-08 08:44:30|127.56|126.26|127.55|126.25|127.56|126.26|127.55|126.25|2
1654677890000|2022-06-08 08:44:50|127.56|126.26|127.55|126.25|127.56|126.26|127.55|126.25|2
1654677900000|2022-06-08 08:45:00|127.56|126.26|127.46|126.16|127.56|126.26|127.45|126.15|6
1654677910000|2022-06-08 08:45:10|127.47|126.17|127.53|126.23|127.53|126.23|127.46|126.16|8
1654677920000|2022-06-08 08:45:20|127.55|126.25|127.47|126.17|127.56|126.26|127.47|126.17|7
1654677930000|2022-06-08 08:45:30|127.46|126.16|127.46|126.16|127.46|126.16|127.46|126.16|1
1654677950000|2022-06-08 08:45:50|127.42|126.12|127.37|126.07|127.42|126.12|127.37|126.07|4
1654677960000|2022-06-08 08:46:00|127.36|126.06|127.28|125.98|127.36|126.06|127.28|125.98|4
1654677980000|2022-06-08 08:46:20|127.27|125.97|127.33|126.03|127.33|126.03|127.27|125.97|3
1654677990000|2022-06-08 08:46:30|127.34|126.04|127.38|126.08|127.38|126.08|127.34|126.04|4
1654678000000|2022-06-08 08:46:40|127.39|126.09|127.43|126.13|127.43|126.13|127.38|126.08|6
1654678010000|2022-06-08 08:46:50|127.45|126.15|127.5|126.2|127.5|126.2|127.45|126.15|5
1654678020000|2022-06-08 08:47:00|127.51|126.21|127.52|126.22|127.52|126.22|127.51|126.21|2
1654678030000|2022-06-08 08:47:10|127.53|126.23|127.57|126.27|127.57|126.27|127.53|126.23|3
1654678040000|2022-06-08 08:47:20|127.56|126.26|127.55|126.25|127.56|126.26|127.55|126.25|2
1654678050000|2022-06-08 08:47:30|127.56|126.26|127.55|126.25|127.57|126.27|127.55|126.25|4
1654678060000|2022-06-08 08:47:40|127.56|126.26|127.56|126.26|127.56|126.26|127.56|126.26|1
1654678070000|2022-06-08 08:47:50|127.55|126.25|127.55|126.25|127.55|126.25|127.55|126.25|1
1654678080000|2022-06-08 08:48:00|127.56|126.26|127.47|126.17|127.56|126.26|127.47|126.17|4
1654678090000|2022-06-08 08:48:10|127.46|126.16|127.47|126.17|127.48|126.18|127.46|126.16|4
1654678100000|2022-06-08 08:48:20|127.46|126.16|127.37|126.07|127.46|126.16|127.37|126.07|5
1654678110000|2022-06-08 08:48:30|127.36|126.06|127.36|126.06|127.36|126.06|127.36|126.06|1
1654678120000|2022-06-08 08:48:40|127.35|126.05|127.34|126.04|127.35|126.05|127.34|126.04|2
1654678130000|2022-06-08 08:48:50|127.35|126.05|127.35|126.05|127.35|126.05|127.35|126.05|1
1654678140000|2022-06-08 08:49:00|127.36|126.06|127.36|126.06|127.39|126.09|127.36|126.06|6
1654678150000|2022-06-08 08:49:10|127.35|126.05|127.34|126.04|127.36|126.06|127.34|126.04|4
1654678160000|2022-06-08 08:49:20|127.35|126.05|127.28|125.98|127.35|126.05|127.27|125.97|5
1654678170000|2022-06-08 08:49:30|127.27|125.97|127.25|125.95|127.27|125.97|127.25|125.95|5
1654678180000|2022-06-08 08:49:40|127.27|125.97|127.34|126.04|127.34|126.04|127.25|125.95|7
1654678190000|2022-06-08 08:49:50|127.35|126.05|127.26|125.96|127.35|126.05|127.26|125.96|7
1654678200000|2022-06-08 08:50:00|127.27|125.97|127.29|125.99|127.3|126|127.26|125.96|4
1654678210000|2022-06-08 08:50:10|127.28|125.98|127.28|125.98|127.28|125.98|127.26|125.96|7
1654678220000|2022-06-08 08:50:20|127.27|125.97|127.26|125.96|127.27|125.97|127.26|125.96|2
1654678230000|2022-06-08 08:50:30|127.29|125.99|127.26|125.96|127.29|125.99|127.26|125.96|5
1654678240000|2022-06-08 08:50:40|127.27|125.97|127.26|125.96|127.27|125.97|127.26|125.96|2
1654678260000|2022-06-08 08:51:00|127.28|125.98|127.26|125.96|127.28|125.98|127.26|125.96|2
1654678270000|2022-06-08 08:51:10|127.25|125.95|127.24|125.94|127.25|125.95|127.24|125.94|2
1654678280000|2022-06-08 08:51:20|127.25|125.95|127.25|125.95|127.25|125.95|127.25|125.95|1
1654678290000|2022-06-08 08:51:30|127.27|125.97|127.26|125.96|127.27|125.97|127.26|125.96|2
1654678310000|2022-06-08 08:51:50|127.25|125.95|127.26|125.96|127.27|125.97|127.25|125.95|4
1654678320000|2022-06-08 08:52:00|127.27|125.97|127.27|125.97|127.27|125.97|127.26|125.96|3
1654678330000|2022-06-08 08:52:10|127.26|125.96|127.19|125.89|127.26|125.96|127.18|125.88|6
1654678340000|2022-06-08 08:52:20|127.18|125.88|127.18|125.88|127.18|125.88|127.18|125.88|1
1654678370000|2022-06-08 08:52:50|127.17|125.87|127.17|125.87|127.17|125.87|127.17|125.87|1
1654678380000|2022-06-08 08:53:00|127.18|125.88|127.17|125.87|127.18|125.88|127.16|125.86|3
1654678390000|2022-06-08 08:53:10|127.18|125.88|127.17|125.87|127.19|125.89|127.16|125.86|6
1654678400000|2022-06-08 08:53:20|127.18|125.88|127.27|125.97|127.27|125.97|127.18|125.88|2
1654678410000|2022-06-08 08:53:30|127.29|125.99|127.28|125.98|127.31|126.01|127.28|125.98|6
1654678420000|2022-06-08 08:53:40|127.27|125.97|127.24|125.94|127.27|125.97|127.24|125.94|4
1654678430000|2022-06-08 08:53:50|127.23|125.93|127.26|125.96|127.26|125.96|127.23|125.93|3
1654678440000|2022-06-08 08:54:00|127.27|125.97|127.3|126|127.3|126|127.26|125.96|4
1654678450000|2022-06-08 08:54:10|127.28|125.98|127.37|126.07|127.37|126.07|127.28|125.98|5
1654678460000|2022-06-08 08:54:20|127.38|126.08|127.37|126.07|127.39|126.09|127.37|126.07|5
1654678470000|2022-06-08 08:54:30|127.38|126.08|127.39|126.09|127.39|126.09|127.38|126.08|2
1654678480000|2022-06-08 08:54:40|127.38|126.08|127.35|126.05|127.38|126.08|127.35|126.05|4
1654678500000|2022-06-08 08:55:00|127.34|126.04|127.38|126.08|127.38|126.08|127.28|125.98|9
1654678510000|2022-06-08 08:55:10|127.37|126.07|127.38|126.08|127.38|126.08|127.37|126.07|2
1654678520000|2022-06-08 08:55:20|127.37|126.07|127.35|126.05|127.37|126.07|127.35|126.05|3
1654678530000|2022-06-08 08:55:30|127.36|126.06|127.41|126.11|127.43|126.13|127.35|126.05|6
1654678540000|2022-06-08 08:55:40|127.42|126.12|127.41|126.11|127.43|126.13|127.41|126.11|4
1654678550000|2022-06-08 08:55:50|127.42|126.12|127.35|126.05|127.42|126.12|127.35|126.05|3
1654678570000|2022-06-08 08:56:10|127.37|126.07|127.37|126.07|127.37|126.07|127.37|126.07|1
1654678580000|2022-06-08 08:56:20|127.36|126.06|127.36|126.06|127.36|126.06|127.36|126.06|1
1654678600000|2022-06-08 08:56:40|127.35|126.05|127.29|125.99|127.35|126.05|127.28|125.98|7
1654678610000|2022-06-08 08:56:50|127.31|126.01|127.33|126.03|127.33|126.03|127.31|126.01|3
1654678620000|2022-06-08 08:57:00|127.34|126.04|127.36|126.06|127.36|126.06|127.34|126.04|2
1654678630000|2022-06-08 08:57:10|127.34|126.04|127.34|126.04|127.34|126.04|127.34|126.04|1
1654678640000|2022-06-08 08:57:20|127.33|126.03|127.33|126.03|127.34|126.04|127.31|126.01|7
1654678650000|2022-06-08 08:57:30|127.34|126.04|127.34|126.04|127.35|126.05|127.34|126.04|3
1654678670000|2022-06-08 08:57:50|127.33|126.03|127.32|126.02|127.33|126.03|127.32|126.02|2
1654678680000|2022-06-08 08:58:00|127.33|126.03|127.27|125.97|127.35|126.05|127.27|125.97|8
1654678690000|2022-06-08 08:58:10|127.3|126|127.33|126.03|127.33|126.03|127.3|126|2
1654678700000|2022-06-08 08:58:20|127.32|126.02|127.27|125.97|127.32|126.02|127.27|125.97|4
1654678710000|2022-06-08 08:58:30|127.28|125.98|127.36|126.06|127.36|126.06|127.28|125.98|5
1654678720000|2022-06-08 08:58:40|127.35|126.05|127.35|126.05|127.35|126.05|127.35|126.05|1
1654678740000|2022-06-08 08:59:00|127.33|126.03|127.33|126.03|127.33|126.03|127.33|126.03|1
1654678750000|2022-06-08 08:59:10|127.34|126.04|127.35|126.05|127.35|126.05|127.34|126.04|2
1654678760000|2022-06-08 08:59:20|127.38|126.08|127.38|126.08|127.38|126.08|127.38|126.08|1
1654678790000|2022-06-08 08:59:50|127.42|126.12|127.51|126.21|127.51|126.21|127.42|126.12|9
1654678800000|2022-06-08 09:00:00|127.5|126.2|127.46|126.16|127.53|126.23|127.46|126.16|9
1654678810000|2022-06-08 09:00:10|127.47|126.17|127.47|126.17|127.48|126.18|127.46|126.16|4
1654678820000|2022-06-08 09:00:20|127.46|126.16|127.46|126.16|127.46|126.16|127.46|126.16|1
1654678830000|2022-06-08 09:00:30|127.47|126.17|127.48|126.18|127.49|126.19|127.47|126.17|3
1654678840000|2022-06-08 09:00:40|127.47|126.17|127.47|126.17|127.47|126.17|127.47|126.17|1
1654678850000|2022-06-08 09:00:50|127.46|126.16|127.46|126.16|127.46|126.16|127.46|126.16|1
1654678860000|2022-06-08 09:01:00|127.44|126.14|127.38|126.08|127.44|126.14|127.38|126.08|6
1654678870000|2022-06-08 09:01:10|127.37|126.07|127.37|126.07|127.37|126.07|127.37|126.07|1
1654678880000|2022-06-08 09:01:20|127.36|126.06|127.35|126.05|127.36|126.06|127.35|126.05|2
1654678890000|2022-06-08 09:01:30|127.34|126.04|127.34|126.04|127.34|126.04|127.34|126.04|1
1654678900000|2022-06-08 09:01:40|127.33|126.03|127.33|126.03|127.33|126.03|127.33|126.03|1
1654678920000|2022-06-08 09:02:00|127.32|126.02|127.2|125.9|127.32|126.02|127.2|125.9|6
1654678930000|2022-06-08 09:02:10|127.23|125.93|127.27|125.97|127.27|125.97|127.23|125.93|7
1654678940000|2022-06-08 09:02:20|127.26|125.96|127.25|125.95|127.26|125.96|127.25|125.95|2
1654678950000|2022-06-08 09:02:30|127.26|125.96|127.25|125.95|127.26|125.96|127.25|125.95|2
1654678970000|2022-06-08 09:02:50|127.26|125.96|127.29|125.99|127.3|126|127.25|125.95|6
1654678980000|2022-06-08 09:03:00|127.32|126.02|127.35|126.05|127.35|126.05|127.32|126.02|3
1654679000000|2022-06-08 09:03:20|127.34|126.04|127.34|126.04|127.34|126.04|127.34|126.04|1
1654679010000|2022-06-08 09:03:30|127.29|125.99|127.27|125.97|127.29|125.99|127.27|125.97|3
1654679020000|2022-06-08 09:03:40|127.26|125.96|127.25|125.95|127.26|125.96|127.25|125.95|2
1654679030000|2022-06-08 09:03:50|127.24|125.94|127.25|125.95|127.26|125.96|127.24|125.94|4
1654679080000|2022-06-08 09:04:40|127.24|125.94|127.16|125.86|127.24|125.94|127.16|125.86|5
1654679090000|2022-06-08 09:04:50|127.15|125.85|127.16|125.86|127.17|125.87|127.15|125.85|3
1654679100000|2022-06-08 09:05:00|127.17|125.87|127.14|125.84|127.17|125.87|127.14|125.84|4
1654679110000|2022-06-08 09:05:10|127.15|125.85|127.16|125.86|127.16|125.86|127.15|125.85|6
1654679120000|2022-06-08 09:05:20|127.15|125.85|127.16|125.86|127.16|125.86|127.15|125.85|2
1654679140000|2022-06-08 09:05:40|127.17|125.87|127.17|125.87|127.17|125.87|127.16|125.86|3
1654679150000|2022-06-08 09:05:50|127.19|125.89|127.2|125.9|127.2|125.9|127.19|125.89|4
1654679160000|2022-06-08 09:06:00|127.19|125.89|127.22|125.92|127.24|125.94|127.17|125.87|11
1654679170000|2022-06-08 09:06:10|127.2|125.9|127.18|125.88|127.2|125.9|127.15|125.85|9
1654679180000|2022-06-08 09:06:20|127.17|125.87|127.17|125.87|127.22|125.92|127.15|125.85|9
1654679190000|2022-06-08 09:06:30|127.18|125.88|127.21|125.91|127.21|125.91|127.18|125.88|3
1654679200000|2022-06-08 09:06:40|127.23|125.93|127.33|126.03|127.34|126.04|127.23|125.93|10
1654679210000|2022-06-08 09:06:50|127.32|126.02|127.31|126.01|127.32|126.02|127.29|125.99|4
1654679220000|2022-06-08 09:07:00|127.32|126.02|127.26|125.96|127.32|126.02|127.25|125.95|9
1654679230000|2022-06-08 09:07:10|127.27|125.97|127.3|126|127.32|126.02|127.27|125.97|9
1654679240000|2022-06-08 09:07:20|127.32|126.02|127.36|126.06|127.36|126.06|127.32|126.02|4
1654679250000|2022-06-08 09:07:30|127.35|126.05|127.35|126.05|127.36|126.06|127.35|126.05|3
1654679260000|2022-06-08 09:07:40|127.34|126.04|127.35|126.05|127.35|126.05|127.34|126.04|2
1654679270000|2022-06-08 09:07:50|127.36|126.06|127.38|126.08|127.39|126.09|127.36|126.06|4
1654679280000|2022-06-08 09:08:00|127.37|126.07|127.36|126.06|127.37|126.07|127.35|126.05|4
1654679300000|2022-06-08 09:08:20|127.35|126.05|127.35|126.05|127.35|126.05|127.35|126.05|1
1654679310000|2022-06-08 09:08:30|127.34|126.04|127.34|126.04|127.34|126.04|127.34|126.04|1
1654679320000|2022-06-08 09:08:40|127.33|126.03|127.28|125.98|127.33|126.03|127.27|125.97|7
1654679330000|2022-06-08 09:08:50|127.27|125.97|127.27|125.97|127.27|125.97|127.27|125.97|1
1654679350000|2022-06-08 09:09:10|127.26|125.96|127.27|125.97|127.27|125.97|127.26|125.96|2
1654679370000|2022-06-08 09:09:30|127.29|125.99|127.28|125.98|127.29|125.99|127.27|125.97|4
1654679380000|2022-06-08 09:09:40|127.27|125.97|127.2|125.9|127.28|125.98|127.2|125.9|7
1654679390000|2022-06-08 09:09:50|127.19|125.89|127.18|125.88|127.2|125.9|127.18|125.88|5
1654679400000|2022-06-08 09:10:00|127.17|125.87|127.16|125.86|127.17|125.87|127.16|125.86|2
1654679410000|2022-06-08 09:10:10|127.15|125.85|127.07|125.77|127.15|125.85|127.07|125.77|7
1654679420000|2022-06-08 09:10:20|127.08|125.78|127.06|125.76|127.08|125.78|127.06|125.76|2
1654679430000|2022-06-08 09:10:30|127|125.7|126.98|125.68|127|125.7|126.98|125.68|7
1654679440000|2022-06-08 09:10:40|126.99|125.69|127.09|125.79|127.1|125.8|126.98|125.68|11
1654679460000|2022-06-08 09:11:00|127.1|125.8|127.06|125.76|127.1|125.8|126.98|125.68|9
1654679480000|2022-06-08 09:11:20|127.07|125.77|127.1|125.8|127.15|125.85|127.07|125.77|10
1654679490000|2022-06-08 09:11:30|127.09|125.79|127.14|125.84|127.14|125.84|127.08|125.78|8
1654679520000|2022-06-08 09:12:00|127.15|125.85|127.15|125.85|127.15|125.85|127.15|125.85|1
1654679570000|2022-06-08 09:12:50|127.16|125.86|127.16|125.86|127.16|125.86|127.15|125.85|3
1654679600000|2022-06-08 09:13:20|127.17|125.87|127.2|125.9|127.2|125.9|127.17|125.87|3
1654679610000|2022-06-08 09:13:30|127.21|125.91|127.26|125.96|127.26|125.96|127.21|125.91|6
1654679620000|2022-06-08 09:13:40|127.28|125.98|127.33|126.03|127.34|126.04|127.28|125.98|7
1654679630000|2022-06-08 09:13:50|127.34|126.04|127.28|125.98|127.34|126.04|127.28|125.98|8
1654679640000|2022-06-08 09:14:00|127.29|125.99|127.28|125.98|127.33|126.03|127.28|125.98|6
1654679650000|2022-06-08 09:14:10|127.3|126|127.33|126.03|127.33|126.03|127.29|125.99|5
1654679660000|2022-06-08 09:14:20|127.34|126.04|127.39|126.09|127.41|126.11|127.34|126.04|7
1654679670000|2022-06-08 09:14:30|127.38|126.08|127.29|125.99|127.38|126.08|127.29|125.99|8
1654679680000|2022-06-08 09:14:40|127.31|126.01|127.34|126.04|127.34|126.04|127.31|126.01|2
1654679690000|2022-06-08 09:14:50|127.35|126.05|127.35|126.05|127.35|126.05|127.35|126.05|1
1654679700000|2022-06-08 09:15:00|127.36|126.06|127.37|126.07|127.39|126.09|127.36|126.06|5
1654679710000|2022-06-08 09:15:10|127.31|126.01|127.19|125.89|127.31|126.01|127.18|125.88|11
1654679720000|2022-06-08 09:15:20|127.18|125.88|127.17|125.87|127.19|125.89|127.17|125.87|4
1654679730000|2022-06-08 09:15:30|127.16|125.86|127.16|125.86|127.17|125.87|127.16|125.86|3
1654679740000|2022-06-08 09:15:40|127.15|125.85|127.16|125.86|127.16|125.86|127.15|125.85|2
1654679750000|2022-06-08 09:15:50|127.15|125.85|127.07|125.77|127.15|125.85|127.06|125.76|10
1654679760000|2022-06-08 09:16:00|127.06|125.76|127.01|125.71|127.07|125.77|127.01|125.71|6
1654679770000|2022-06-08 09:16:10|127.07|125.77|127.06|125.76|127.07|125.77|127.06|125.76|2
1654679790000|2022-06-08 09:16:30|127.08|125.78|127.12|125.82|127.12|125.82|127.08|125.78|4
1654679800000|2022-06-08 09:16:40|127.13|125.83|127.07|125.77|127.13|125.83|127.07|125.77|5
1654679820000|2022-06-08 09:17:00|127.08|125.78|127.07|125.77|127.08|125.78|127.07|125.77|2
1654679830000|2022-06-08 09:17:10|127.11|125.81|127.12|125.82|127.12|125.82|127.11|125.81|2
1654679840000|2022-06-08 09:17:20|127.15|125.85|127.09|125.79|127.16|125.86|127.09|125.79|4
1654679850000|2022-06-08 09:17:30|127.08|125.78|127.08|125.78|127.08|125.78|127.08|125.78|1
1654679860000|2022-06-08 09:17:40|127.11|125.81|127.12|125.82|127.12|125.82|127.1|125.8|4
1654679870000|2022-06-08 09:17:50|127.14|125.84|127.14|125.84|127.14|125.84|127.13|125.83|3
1654679890000|2022-06-08 09:18:10|127.11|125.81|127.09|125.79|127.12|125.82|127.08|125.78|7
1654679900000|2022-06-08 09:18:20|127.1|125.8|127.11|125.81|127.13|125.83|127.09|125.79|8
1654679910000|2022-06-08 09:18:30|127.08|125.78|127.08|125.78|127.11|125.81|127.08|125.78|5
1654679920000|2022-06-08 09:18:40|127.09|125.79|127.14|125.84|127.14|125.84|127.09|125.79|3
1654679930000|2022-06-08 09:18:50|127.16|125.86|127.16|125.86|127.16|125.86|127.15|125.85|3
1654679950000|2022-06-08 09:19:10|127.17|125.87|127.18|125.88|127.18|125.88|127.17|125.87|2
1654679960000|2022-06-08 09:19:20|127.19|125.89|127.17|125.87|127.19|125.89|127.16|125.86|4
1654679980000|2022-06-08 09:19:40|127.19|125.89|127.25|125.95|127.25|125.95|127.17|125.87|5
1654679990000|2022-06-08 09:19:50|127.26|125.96|127.25|125.95|127.27|125.97|127.25|125.95|4
1654680000000|2022-06-08 09:20:00|127.26|125.96|127.26|125.96|127.26|125.96|127.25|125.95|3
1654680020000|2022-06-08 09:20:20|127.25|125.95|127.19|125.89|127.26|125.96|127.19|125.89|5
1654680030000|2022-06-08 09:20:30|127.18|125.88|127.18|125.88|127.18|125.88|127.18|125.88|1
1654680040000|2022-06-08 09:20:40|127.17|125.87|127.17|125.87|127.18|125.88|127.17|125.87|5
1654680050000|2022-06-08 09:20:50|127.16|125.86|127.11|125.81|127.16|125.86|127.11|125.81|5
1654680060000|2022-06-08 09:21:00|127.14|125.84|127.16|125.86|127.16|125.86|127.09|125.79|6
1654680080000|2022-06-08 09:21:20|127.12|125.82|127.1|125.8|127.12|125.82|127.1|125.8|2
1654680090000|2022-06-08 09:21:30|127.11|125.81|127.16|125.86|127.16|125.86|127.11|125.81|3
1654680100000|2022-06-08 09:21:40|127.15|125.85|127.15|125.85|127.15|125.85|127.15|125.85|1
1654680110000|2022-06-08 09:21:50|127.16|125.86|127.08|125.78|127.16|125.86|127.08|125.78|4
1654680130000|2022-06-08 09:22:10|127.13|125.83|127.17|125.87|127.17|125.87|127.13|125.83|2
1654680160000|2022-06-08 09:22:40|127.16|125.86|127.17|125.87|127.17|125.87|127.16|125.86|2
1654680170000|2022-06-08 09:22:50|127.16|125.86|127.16|125.86|127.16|125.86|127.09|125.79|7
1654680200000|2022-06-08 09:23:20|127.15|125.85|127.15|125.85|127.15|125.85|127.15|125.85|1
1654680210000|2022-06-08 09:23:30|127.16|125.86|127.16|125.86|127.16|125.86|127.16|125.86|1
1654680240000|2022-06-08 09:24:00|127.17|125.87|127.16|125.86|127.17|125.87|127.16|125.86|2
1654680250000|2022-06-08 09:24:10|127.17|125.87|127.17|125.87|127.17|125.87|127.17|125.87|1
1654680260000|2022-06-08 09:24:20|127.16|125.86|127.1|125.8|127.16|125.86|127.09|125.79|6
1654680270000|2022-06-08 09:24:30|127.09|125.79|127|125.7|127.1|125.8|127|125.7|7
1654680280000|2022-06-08 09:24:40|126.97|125.67|126.98|125.68|127|125.7|126.96|125.66|5
1654680290000|2022-06-08 09:24:50|126.97|125.67|126.98|125.68|126.98|125.68|126.95|125.65|6
1654680300000|2022-06-08 09:25:00|127.06|125.76|126.97|125.67|127.06|125.76|126.97|125.67|8
1654680310000|2022-06-08 09:25:10|127.03|125.73|127.06|125.76|127.06|125.76|127.03|125.73|4
1654680380000|2022-06-08 09:26:20|127.09|125.79|127.08|125.78|127.1|125.8|127.04|125.74|10
1654680390000|2022-06-08 09:26:30|127.07|125.77|127.07|125.77|127.07|125.77|127.06|125.76|3
1654680400000|2022-06-08 09:26:40|127.09|125.79|127.16|125.86|127.16|125.86|127.09|125.79|5
1654680430000|2022-06-08 09:27:10|127.17|125.87|127.28|125.98|127.28|125.98|127.17|125.87|5
1654680440000|2022-06-08 09:27:20|127.36|126.06|127.38|126.08|127.38|126.08|127.35|126.05|3
1654680450000|2022-06-08 09:27:30|127.37|126.07|127.37|126.07|127.39|126.09|127.37|126.07|5
1654680470000|2022-06-08 09:27:50|127.38|126.08|127.37|126.07|127.38|126.08|127.37|126.07|4
1654680480000|2022-06-08 09:28:00|127.38|126.08|127.37|126.07|127.39|126.09|127.37|126.07|3
1654680500000|2022-06-08 09:28:20|127.36|126.06|127.35|126.05|127.36|126.06|127.3|126|8
1654680510000|2022-06-08 09:28:30|127.36|126.06|127.36|126.06|127.36|126.06|127.36|126.06|1
1654680580000|2022-06-08 09:29:40|127.35|126.05|127.37|126.07|127.37|126.07|127.31|126.01|5
1654680590000|2022-06-08 09:29:50|127.36|126.06|127.35|126.05|127.36|126.06|127.35|126.05|2
1654680600000|2022-06-08 09:30:00|127.34|126.04|127.19|125.89|127.34|126.04|127.19|125.89|18
1654680610000|2022-06-08 09:30:10|127.18|125.88|127.16|125.86|127.18|125.88|127.16|125.86|3
1654680620000|2022-06-08 09:30:20|127.18|125.88|127.17|125.87|127.18|125.88|127.15|125.85|7
1654680630000|2022-06-08 09:30:30|127.18|125.88|127.2|125.9|127.2|125.9|127.18|125.88|3
1654680640000|2022-06-08 09:30:40|127.23|125.93|127.23|125.93|127.23|125.93|127.23|125.93|1
1654680650000|2022-06-08 09:30:50|127.25|125.95|127.23|125.93|127.25|125.95|127.23|125.93|2
1654680660000|2022-06-08 09:31:00|127.26|125.96|127.23|125.93|127.26|125.96|127.23|125.93|2
1654680680000|2022-06-08 09:31:20|127.24|125.94|127.24|125.94|127.24|125.94|127.23|125.93|5
1654680690000|2022-06-08 09:31:30|127.23|125.93|127.23|125.93|127.23|125.93|127.23|125.93|1
1654680700000|2022-06-08 09:31:40|127.27|125.97|127.27|125.97|127.27|125.97|127.27|125.97|1
1654680710000|2022-06-08 09:31:50|127.34|126.04|127.47|126.17|127.47|126.17|127.34|126.04|8
1654680720000|2022-06-08 09:32:00|127.5|126.2|127.54|126.24|127.54|126.24|127.5|126.2|3
1654680730000|2022-06-08 09:32:10|127.55|126.25|127.62|126.32|127.62|126.32|127.55|126.25|4
1654680740000|2022-06-08 09:32:20|127.61|126.31|127.58|126.28|127.61|126.31|127.58|126.28|5
1654680750000|2022-06-08 09:32:30|127.57|126.27|127.57|126.27|127.58|126.28|127.57|126.27|3
1654680760000|2022-06-08 09:32:40|127.56|126.26|127.59|126.29|127.59|126.29|127.56|126.26|5
1654680780000|2022-06-08 09:33:00|127.6|126.3|127.63|126.33|127.66|126.36|127.58|126.28|10
1654680790000|2022-06-08 09:33:10|127.66|126.36|127.66|126.36|127.66|126.36|127.66|126.36|1
1654680800000|2022-06-08 09:33:20|127.68|126.38|127.66|126.36|127.68|126.38|127.66|126.36|3
1654680810000|2022-06-08 09:33:30|127.65|126.35|127.61|126.31|127.65|126.35|127.59|126.29|10
1654680820000|2022-06-08 09:33:40|127.62|126.32|127.58|126.28|127.62|126.32|127.58|126.28|3
1654680830000|2022-06-08 09:33:50|127.57|126.27|127.58|126.28|127.59|126.29|127.57|126.27|4
1654680840000|2022-06-08 09:34:00|127.59|126.29|127.62|126.32|127.62|126.32|127.58|126.28|4
1654680850000|2022-06-08 09:34:10|127.64|126.34|127.62|126.32|127.64|126.34|127.61|126.31|4
1654680860000|2022-06-08 09:34:20|127.63|126.33|127.64|126.34|127.64|126.34|127.63|126.33|2
1654680870000|2022-06-08 09:34:30|127.63|126.33|127.63|126.33|127.63|126.33|127.63|126.33|1
1654680890000|2022-06-08 09:34:50|127.62|126.32|127.78|126.48|127.78|126.48|127.61|126.31|15
1654680900000|2022-06-08 09:35:00|127.7|126.4|127.7|126.4|127.78|126.48|127.7|126.4|5
1654680910000|2022-06-08 09:35:10|127.65|126.35|127.65|126.35|127.67|126.37|127.65|126.35|3
1654680960000|2022-06-08 09:36:00|127.66|126.36|127.66|126.36|127.67|126.37|127.65|126.35|4
1654680970000|2022-06-08 09:36:10|127.65|126.35|127.65|126.35|127.65|126.35|127.65|126.35|1
1654681010000|2022-06-08 09:36:50|127.66|126.36|127.7|126.4|127.71|126.41|127.66|126.36|3
1654681020000|2022-06-08 09:37:00|127.77|126.47|127.78|126.48|127.79|126.49|127.77|126.47|4
1654681030000|2022-06-08 09:37:10|127.79|126.49|127.87|126.57|127.93|126.63|127.79|126.49|9
1654681040000|2022-06-08 09:37:20|127.89|126.59|127.78|126.48|127.91|126.61|127.78|126.48|7
1654681050000|2022-06-08 09:37:30|127.84|126.54|127.77|126.47|127.84|126.54|127.77|126.47|3
1654681060000|2022-06-08 09:37:40|127.82|126.52|127.78|126.48|127.82|126.52|127.75|126.45|6
1654681070000|2022-06-08 09:37:50|127.77|126.47|127.75|126.45|127.82|126.52|127.74|126.44|12
1654681080000|2022-06-08 09:38:00|127.76|126.46|127.75|126.45|127.76|126.46|127.75|126.45|4
1654681090000|2022-06-08 09:38:10|127.73|126.43|127.72|126.42|127.73|126.43|127.72|126.42|2
1654681100000|2022-06-08 09:38:20|127.73|126.43|127.76|126.46|127.76|126.46|127.65|126.35|8
1654681110000|2022-06-08 09:38:30|127.77|126.47|127.77|126.47|127.81|126.51|127.77|126.47|3
1654681120000|2022-06-08 09:38:40|127.79|126.49|127.78|126.48|127.82|126.52|127.77|126.47|7
1654681130000|2022-06-08 09:38:50|127.77|126.47|127.76|126.46|127.77|126.47|127.76|126.46|2
1654681140000|2022-06-08 09:39:00|127.77|126.47|127.74|126.44|127.77|126.47|127.73|126.43|9
1654681150000|2022-06-08 09:39:10|127.76|126.46|127.75|126.45|127.76|126.46|127.75|126.45|6
1654681170000|2022-06-08 09:39:30|127.73|126.43|127.73|126.43|127.75|126.45|127.73|126.43|4
1654681180000|2022-06-08 09:39:40|127.71|126.41|127.76|126.46|127.76|126.46|127.71|126.41|3
1654681190000|2022-06-08 09:39:50|127.77|126.47|127.76|126.46|127.77|126.47|127.76|126.46|4
1654681200000|2022-06-08 09:40:00|127.77|126.47|127.77|126.47|127.78|126.48|127.76|126.46|4
1654681210000|2022-06-08 09:40:10|127.76|126.46|127.76|126.46|127.76|126.46|127.76|126.46|1
1654681220000|2022-06-08 09:40:20|127.8|126.5|127.76|126.46|127.8|126.5|127.76|126.46|2
1654681230000|2022-06-08 09:40:30|127.78|126.48|127.76|126.46|127.78|126.48|127.76|126.46|2
1654681260000|2022-06-08 09:41:00|127.78|126.48|127.76|126.46|127.79|126.49|127.76|126.46|3
1654681310000|2022-06-08 09:41:50|127.75|126.45|127.75|126.45|127.75|126.45|127.75|126.45|1
1654681320000|2022-06-08 09:42:00|127.78|126.48|127.76|126.46|127.78|126.48|127.76|126.46|3
1654681330000|2022-06-08 09:42:10|127.79|126.49|127.76|126.46|127.79|126.49|127.76|126.46|3
1654681340000|2022-06-08 09:42:20|127.77|126.47|127.8|126.5|127.81|126.51|127.77|126.47|5
1654681350000|2022-06-08 09:42:30|127.79|126.49|127.77|126.47|127.79|126.49|127.77|126.47|3
1654681360000|2022-06-08 09:42:40|127.78|126.48|127.79|126.49|127.79|126.49|127.78|126.48|2
1654681370000|2022-06-08 09:42:50|127.78|126.48|127.78|126.48|127.78|126.48|127.78|126.48|1
1654681380000|2022-06-08 09:43:00|127.82|126.52|127.86|126.56|127.86|126.56|127.78|126.48|5
1654681390000|2022-06-08 09:43:10|127.87|126.57|127.86|126.56|127.87|126.57|127.86|126.56|4
1654681410000|2022-06-08 09:43:30|127.87|126.57|127.78|126.48|127.87|126.57|127.78|126.48|4
1654681420000|2022-06-08 09:43:40|127.79|126.49|127.79|126.49|127.83|126.53|127.79|126.49|3
1654681440000|2022-06-08 09:44:00|127.8|126.5|127.79|126.49|127.83|126.53|127.79|126.49|4
1654681450000|2022-06-08 09:44:10|127.8|126.5|127.86|126.56|127.87|126.57|127.8|126.5|7
1654681460000|2022-06-08 09:44:20|127.84|126.54|127.88|126.58|127.88|126.58|127.82|126.52|7
1654681480000|2022-06-08 09:44:40|127.87|126.57|127.81|126.51|127.87|126.57|127.81|126.51|4
1654681490000|2022-06-08 09:44:50|127.83|126.53|127.79|126.49|127.83|126.53|127.79|126.49|3
1654681500000|2022-06-08 09:45:00|127.78|126.48|127.78|126.48|127.79|126.49|127.78|126.48|3
1654681510000|2022-06-08 09:45:10|127.79|126.49|127.79|126.49|127.79|126.49|127.79|126.49|1
1654681520000|2022-06-08 09:45:20|127.8|126.5|127.82|126.52|127.85|126.55|127.8|126.5|6
1654681530000|2022-06-08 09:45:30|127.81|126.51|127.85|126.55|127.85|126.55|127.81|126.51|2
1654681540000|2022-06-08 09:45:40|127.86|126.56|127.85|126.55|127.87|126.57|127.85|126.55|3
1654681550000|2022-06-08 09:45:50|127.81|126.51|127.8|126.5|127.81|126.51|127.8|126.5|4
1654681560000|2022-06-08 09:46:00|127.85|126.55|127.77|126.47|127.85|126.55|127.77|126.47|6
1654681570000|2022-06-08 09:46:10|127.76|126.46|127.75|126.45|127.78|126.48|127.75|126.45|4
1654681580000|2022-06-08 09:46:20|127.74|126.44|127.76|126.46|127.79|126.49|127.74|126.44|5
1654681590000|2022-06-08 09:46:30|127.75|126.45|127.73|126.43|127.75|126.45|127.73|126.43|3
1654681600000|2022-06-08 09:46:40|127.74|126.44|127.75|126.45|127.76|126.46|127.73|126.43|4
1654681610000|2022-06-08 09:46:50|127.74|126.44|127.71|126.41|127.76|126.46|127.71|126.41|7
1654681620000|2022-06-08 09:47:00|127.7|126.4|127.7|126.4|127.7|126.4|127.7|126.4|1
1654681650000|2022-06-08 09:47:30|127.69|126.39|127.69|126.39|127.69|126.39|127.69|126.39|1
1654681660000|2022-06-08 09:47:40|127.68|126.38|127.68|126.38|127.69|126.39|127.68|126.38|3
1654681670000|2022-06-08 09:47:50|127.69|126.39|127.66|126.36|127.69|126.39|127.66|126.36|3
1654681680000|2022-06-08 09:48:00|127.67|126.37|127.71|126.41|127.71|126.41|127.67|126.37|3
1654681700000|2022-06-08 09:48:20|127.72|126.42|127.72|126.42|127.72|126.42|127.72|126.42|1
1654681710000|2022-06-08 09:48:30|127.7|126.4|127.59|126.29|127.7|126.4|127.59|126.29|7
1654681720000|2022-06-08 09:48:40|127.57|126.27|127.5|126.2|127.57|126.27|127.48|126.18|6
1654681730000|2022-06-08 09:48:50|127.49|126.19|127.49|126.19|127.49|126.19|127.47|126.17|3
1654681740000|2022-06-08 09:49:00|127.47|126.17|127.47|126.17|127.49|126.19|127.47|126.17|3
1654681760000|2022-06-08 09:49:20|127.49|126.19|127.49|126.19|127.49|126.19|127.49|126.19|1
1654681770000|2022-06-08 09:49:30|127.5|126.2|127.52|126.22|127.52|126.22|127.5|126.2|3
1654681780000|2022-06-08 09:49:40|127.53|126.23|127.57|126.27|127.57|126.27|127.53|126.23|3
1654681790000|2022-06-08 09:49:50|127.53|126.23|127.52|126.22|127.57|126.27|127.52|126.22|4
1654681800000|2022-06-08 09:50:00|127.51|126.21|127.51|126.21|127.51|126.21|127.51|126.21|1
1654681810000|2022-06-08 09:50:10|127.5|126.2|127.5|126.2|127.5|126.2|127.5|126.2|1
1654681830000|2022-06-08 09:50:30|127.49|126.19|127.48|126.18|127.49|126.19|127.48|126.18|2
1654681840000|2022-06-08 09:50:40|127.47|126.17|127.46|126.16|127.47|126.17|127.46|126.16|2
1654681850000|2022-06-08 09:50:50|127.48|126.18|127.49|126.19|127.49|126.19|127.47|126.17|5
1654681860000|2022-06-08 09:51:00|127.48|126.18|127.46|126.16|127.48|126.18|127.46|126.16|5
1654681870000|2022-06-08 09:51:10|127.47|126.17|127.49|126.19|127.49|126.19|127.46|126.16|3
1654681880000|2022-06-08 09:51:20|127.48|126.18|127.41|126.11|127.48|126.18|127.4|126.1|5
1654681890000|2022-06-08 09:51:30|127.39|126.09|127.4|126.1|127.4|126.1|127.39|126.09|2
1654681900000|2022-06-08 09:51:40|127.47|126.17|127.48|126.18|127.49|126.19|127.47|126.17|5
1654681910000|2022-06-08 09:51:50|127.49|126.19|127.48|126.18|127.49|126.19|127.48|126.18|2
1654681920000|2022-06-08 09:52:00|127.47|126.17|127.48|126.18|127.49|126.19|127.47|126.17|4
1654681940000|2022-06-08 09:52:20|127.49|126.19|127.49|126.19|127.49|126.19|127.49|126.19|1
1654681950000|2022-06-08 09:52:30|127.48|126.18|127.49|126.19|127.49|126.19|127.48|126.18|4
1654681970000|2022-06-08 09:52:50|127.48|126.18|127.48|126.18|127.48|126.18|127.48|126.18|1
1654681980000|2022-06-08 09:53:00|127.47|126.17|127.41|126.11|127.47|126.17|127.41|126.11|7
1654681990000|2022-06-08 09:53:10|127.42|126.12|127.52|126.22|127.52|126.22|127.42|126.12|5
1654682000000|2022-06-08 09:53:20|127.53|126.23|127.58|126.28|127.58|126.28|127.53|126.23|4
1654682020000|2022-06-08 09:53:40|127.59|126.29|127.58|126.28|127.59|126.29|127.55|126.25|3
1654682030000|2022-06-08 09:53:50|127.54|126.24|127.49|126.19|127.54|126.24|127.49|126.19|4
1654682050000|2022-06-08 09:54:10|127.48|126.18|127.48|126.18|127.48|126.18|127.48|126.18|1
1654682060000|2022-06-08 09:54:20|127.49|126.19|127.49|126.19|127.49|126.19|127.49|126.19|1
1654682070000|2022-06-08 09:54:30|127.48|126.18|127.48|126.18|127.48|126.18|127.48|126.18|1
1654682100000|2022-06-08 09:55:00|127.5|126.2|127.56|126.26|127.57|126.27|127.5|126.2|3
1654682130000|2022-06-08 09:55:30|127.55|126.25|127.55|126.25|127.55|126.25|127.55|126.25|1
1654682140000|2022-06-08 09:55:40|127.54|126.24|127.54|126.24|127.54|126.24|127.54|126.24|1
1654682150000|2022-06-08 09:55:50|127.49|126.19|127.49|126.19|127.49|126.19|127.49|126.19|1
1654682160000|2022-06-08 09:56:00|127.48|126.18|127.49|126.19|127.5|126.2|127.48|126.18|3
1654682190000|2022-06-08 09:56:30|127.5|126.2|127.51|126.21|127.52|126.22|127.49|126.19|10
1654682200000|2022-06-08 09:56:40|127.5|126.2|127.53|126.23|127.53|126.23|127.49|126.19|5
1654682230000|2022-06-08 09:57:10|127.51|126.21|127.55|126.25|127.55|126.25|127.51|126.21|4
1654682240000|2022-06-08 09:57:20|127.57|126.27|127.5|126.2|127.57|126.27|127.49|126.19|4
1654682260000|2022-06-08 09:57:40|127.49|126.19|127.49|126.19|127.49|126.19|127.49|126.19|1
1654682280000|2022-06-08 09:58:00|127.5|126.2|127.57|126.27|127.58|126.28|127.5|126.2|5
1654682290000|2022-06-08 09:58:10|127.58|126.28|127.59|126.29|127.61|126.31|127.58|126.28|6
1654682310000|2022-06-08 09:58:30|127.6|126.3|127.6|126.3|127.6|126.3|127.6|126.3|1
1654682320000|2022-06-08 09:58:40|127.58|126.28|127.6|126.3|127.6|126.3|127.58|126.28|3
1654682330000|2022-06-08 09:58:50|127.62|126.32|127.61|126.31|127.63|126.33|127.61|126.31|3
1654682350000|2022-06-08 09:59:10|127.62|126.32|127.62|126.32|127.62|126.32|127.62|126.32|1
1654682360000|2022-06-08 09:59:20|127.61|126.31|127.66|126.36|127.66|126.36|127.58|126.28|13
1654682380000|2022-06-08 09:59:40|127.67|126.37|127.67|126.37|127.67|126.37|127.67|126.37|1
1654682390000|2022-06-08 09:59:50|127.71|126.41|127.89|126.59|127.91|126.61|127.71|126.41|11
1654682400000|2022-06-08 10:00:00|127.95|126.65|127.78|126.48|127.95|126.65|127.78|126.48|9
1654682410000|2022-06-08 10:00:10|127.79|126.49|127.84|126.54|127.86|126.56|127.79|126.49|8
1654682420000|2022-06-08 10:00:20|127.88|126.58|127.84|126.54|127.88|126.58|127.84|126.54|4
1654682440000|2022-06-08 10:00:40|127.9|126.6|127.9|126.6|127.9|126.6|127.9|126.6|1
1654682450000|2022-06-08 10:00:50|127.86|126.56|127.84|126.54|127.86|126.56|127.84|126.54|2
1654682460000|2022-06-08 10:01:00|127.88|126.58|127.8|126.5|127.88|126.58|127.79|126.49|6
1654682470000|2022-06-08 10:01:10|127.85|126.55|127.84|126.54|127.85|126.55|127.84|126.54|2
1654682480000|2022-06-08 10:01:20|127.86|126.56|127.8|126.5|127.86|126.56|127.8|126.5|2
1654682490000|2022-06-08 10:01:30|127.79|126.49|127.77|126.47|127.8|126.5|127.77|126.47|4
1654682500000|2022-06-08 10:01:40|127.8|126.5|127.77|126.47|127.8|126.5|127.77|126.47|3
1654682520000|2022-06-08 10:02:00|127.79|126.49|127.79|126.49|127.81|126.51|127.77|126.47|6
1654682540000|2022-06-08 10:02:20|127.84|126.54|127.79|126.49|127.84|126.54|127.79|126.49|2
1654682560000|2022-06-08 10:02:40|127.83|126.53|127.77|126.47|127.83|126.53|127.77|126.47|2
1654682580000|2022-06-08 10:03:00|127.81|126.51|127.77|126.47|127.81|126.51|127.77|126.47|2
1654682590000|2022-06-08 10:03:10|127.76|126.46|127.76|126.46|127.76|126.46|127.76|126.46|1
1654682600000|2022-06-08 10:03:20|127.75|126.45|127.78|126.48|127.78|126.48|127.75|126.45|2
1654682610000|2022-06-08 10:03:30|127.76|126.46|127.72|126.42|127.76|126.46|127.67|126.37|7
1654682620000|2022-06-08 10:03:40|127.71|126.41|127.71|126.41|127.71|126.41|127.71|126.41|1
1654682640000|2022-06-08 10:04:00|127.73|126.43|127.72|126.42|127.73|126.43|127.72|126.42|2
1654682650000|2022-06-08 10:04:10|127.73|126.43|127.74|126.44|127.74|126.44|127.73|126.43|2
1654682670000|2022-06-08 10:04:30|127.75|126.45|127.76|126.46|127.77|126.47|127.75|126.45|3
1654682680000|2022-06-08 10:04:40|127.79|126.49|127.77|126.47|127.79|126.49|127.77|126.47|2
1654682700000|2022-06-08 10:05:00|127.8|126.5|127.72|126.42|127.8|126.5|127.72|126.42|5
1654682710000|2022-06-08 10:05:10|127.71|126.41|127.71|126.41|127.72|126.42|127.71|126.41|3
1654682720000|2022-06-08 10:05:20|127.72|126.42|127.72|126.42|127.72|126.42|127.72|126.42|1
1654682730000|2022-06-08 10:05:30|127.7|126.4|127.58|126.28|127.7|126.4|127.58|126.28|7
1654682740000|2022-06-08 10:05:40|127.57|126.27|127.56|126.26|127.57|126.27|127.54|126.24|8
1654682750000|2022-06-08 10:05:50|127.57|126.27|127.56|126.26|127.57|126.27|127.56|126.26|4
1654682760000|2022-06-08 10:06:00|127.55|126.25|127.56|126.26|127.56|126.26|127.54|126.24|4
1654682770000|2022-06-08 10:06:10|127.55|126.25|127.47|126.17|127.55|126.25|127.47|126.17|4
1654682780000|2022-06-08 10:06:20|127.45|126.15|127.45|126.15|127.45|126.15|127.45|126.15|1
1654682790000|2022-06-08 10:06:30|127.46|126.16|127.46|126.16|127.46|126.16|127.46|126.16|1
1654682810000|2022-06-08 10:06:50|127.45|126.15|127.46|126.16|127.46|126.16|127.45|126.15|2
1654682820000|2022-06-08 10:07:00|127.45|126.15|127.37|126.07|127.45|126.15|127.37|126.07|6
1654682830000|2022-06-08 10:07:10|127.38|126.08|127.38|126.08|127.38|126.08|127.38|126.08|1
1654682840000|2022-06-08 10:07:20|127.37|126.07|127.36|126.06|127.38|126.08|127.36|126.06|4
1654682850000|2022-06-08 10:07:30|127.35|126.05|127.28|125.98|127.35|126.05|127.28|125.98|3
1654682860000|2022-06-08 10:07:40|127.29|125.99|127.29|125.99|127.29|125.99|127.28|125.98|7
1654682870000|2022-06-08 10:07:50|127.28|125.98|127.31|126.01|127.32|126.02|127.28|125.98|5
1654682880000|2022-06-08 10:08:00|127.32|126.02|127.38|126.08|127.4|126.1|127.32|126.02|9
1654682900000|2022-06-08 10:08:20|127.39|126.09|127.46|126.16|127.47|126.17|127.39|126.09|4
1654682910000|2022-06-08 10:08:30|127.45|126.15|127.38|126.08|127.45|126.15|127.38|126.08|4
1654682920000|2022-06-08 10:08:40|127.39|126.09|127.46|126.16|127.46|126.16|127.39|126.09|4
1654682930000|2022-06-08 10:08:50|127.45|126.15|127.39|126.09|127.45|126.15|127.39|126.09|5
1654682940000|2022-06-08 10:09:00|127.47|126.17|127.48|126.18|127.49|126.19|127.47|126.17|3
1654682960000|2022-06-08 10:09:20|127.49|126.19|127.49|126.19|127.49|126.19|127.49|126.19|1
1654682970000|2022-06-08 10:09:30|127.5|126.2|127.49|126.19|127.5|126.2|127.49|126.19|2
1654682980000|2022-06-08 10:09:40|127.51|126.21|127.53|126.23|127.53|126.23|127.51|126.21|3
1654682990000|2022-06-08 10:09:50|127.56|126.26|127.56|126.26|127.56|126.26|127.55|126.25|3
1654683000000|2022-06-08 10:10:00|127.55|126.25|127.55|126.25|127.56|126.26|127.55|126.25|3
1654683100000|2022-06-08 10:11:40|127.54|126.24|127.48|126.18|127.54|126.24|127.48|126.18|4
1654683110000|2022-06-08 10:11:50|127.47|126.17|127.45|126.15|127.47|126.17|127.45|126.15|3
1654683120000|2022-06-08 10:12:00|127.46|126.16|127.45|126.15|127.46|126.16|127.45|126.15|2
1654683140000|2022-06-08 10:12:20|127.44|126.14|127.44|126.14|127.44|126.14|127.44|126.14|1
1654683160000|2022-06-08 10:12:40|127.45|126.15|127.45|126.15|127.45|126.15|127.45|126.15|1
1654683170000|2022-06-08 10:12:50|127.47|126.17|127.47|126.17|127.47|126.17|127.47|126.17|1
1654683180000|2022-06-08 10:13:00|127.49|126.19|127.49|126.19|127.49|126.19|127.49|126.19|1
1654683210000|2022-06-08 10:13:30|127.48|126.18|127.48|126.18|127.48|126.18|127.48|126.18|1
1654683220000|2022-06-08 10:13:40|127.47|126.17|127.47|126.17|127.47|126.17|127.47|126.17|1
1654683240000|2022-06-08 10:14:00|127.51|126.21|127.47|126.17|127.57|126.27|127.47|126.17|10
1654683270000|2022-06-08 10:14:30|127.48|126.18|127.47|126.17|127.48|126.18|127.47|126.17|2
1654683290000|2022-06-08 10:14:50|127.46|126.16|127.46|126.16|127.46|126.16|127.45|126.15|3
1654683300000|2022-06-08 10:15:00|127.47|126.17|127.49|126.19|127.49|126.19|127.39|126.09|7
1654683310000|2022-06-08 10:15:10|127.5|126.2|127.55|126.25|127.56|126.26|127.5|126.2|6
1654683320000|2022-06-08 10:15:20|127.56|126.26|127.49|126.19|127.56|126.26|127.49|126.19|4
1654683340000|2022-06-08 10:15:40|127.5|126.2|127.5|126.2|127.5|126.2|127.5|126.2|1
1654683350000|2022-06-08 10:15:50|127.51|126.21|127.49|126.19|127.52|126.22|127.49|126.19|4
1654683360000|2022-06-08 10:16:00|127.48|126.18|127.51|126.21|127.52|126.22|127.48|126.18|5
1654683370000|2022-06-08 10:16:10|127.52|126.22|127.55|126.25|127.55|126.25|127.52|126.22|6
1654683390000|2022-06-08 10:16:30|127.51|126.21|127.49|126.19|127.51|126.21|127.49|126.19|2
1654683410000|2022-06-08 10:16:50|127.5|126.2|127.5|126.2|127.5|126.2|127.5|126.2|1
1654683420000|2022-06-08 10:17:00|127.49|126.19|127.48|126.18|127.49|126.19|127.48|126.18|2
1654683430000|2022-06-08 10:17:10|127.47|126.17|127.47|126.17|127.47|126.17|127.47|126.17|1
1654683450000|2022-06-08 10:17:30|127.46|126.16|127.45|126.15|127.46|126.16|127.45|126.15|2
1654683470000|2022-06-08 10:17:50|127.44|126.14|127.37|126.07|127.44|126.14|127.37|126.07|4
1654683480000|2022-06-08 10:18:00|127.36|126.06|127.36|126.06|127.36|126.06|127.36|126.06|1
1654683500000|2022-06-08 10:18:20|127.29|125.99|127.29|125.99|127.33|126.03|127.28|125.98|5
1654683510000|2022-06-08 10:18:30|127.28|125.98|127.27|125.97|127.28|125.98|127.27|125.97|2
1654683530000|2022-06-08 10:18:50|127.26|125.96|127.26|125.96|127.26|125.96|127.26|125.96|1
1654683540000|2022-06-08 10:19:00|127.27|125.97|127.26|125.96|127.27|125.97|127.26|125.96|4
1654683550000|2022-06-08 10:19:10|127.27|125.97|127.26|125.96|127.27|125.97|127.26|125.96|2
1654683580000|2022-06-08 10:19:40|127.24|125.94|127.2|125.9|127.24|125.94|127.2|125.9|4
1654683590000|2022-06-08 10:19:50|127.19|125.89|127.2|125.9|127.23|125.93|127.19|125.89|4
1654683600000|2022-06-08 10:20:00|127.18|125.88|127.17|125.87|127.18|125.88|127.17|125.87|2
1654683610000|2022-06-08 10:20:10|127.18|125.88|127.22|125.92|127.22|125.92|127.17|125.87|3
1654683620000|2022-06-08 10:20:20|127.17|125.87|127.26|125.96|127.27|125.97|127.17|125.87|4
1654683630000|2022-06-08 10:20:30|127.27|125.97|127.26|125.96|127.27|125.97|127.26|125.96|2
1654683640000|2022-06-08 10:20:40|127.27|125.97|127.36|126.06|127.37|126.07|127.27|125.97|6
1654683650000|2022-06-08 10:20:50|127.38|126.08|127.39|126.09|127.39|126.09|127.38|126.08|2
1654683660000|2022-06-08 10:21:00|127.42|126.12|127.46|126.16|127.46|126.16|127.42|126.12|4
1654683680000|2022-06-08 10:21:20|127.47|126.17|127.45|126.15|127.49|126.19|127.45|126.15|6
1654683690000|2022-06-08 10:21:30|127.46|126.16|127.45|126.15|127.46|126.16|127.45|126.15|2
1654683710000|2022-06-08 10:21:50|127.43|126.13|127.38|126.08|127.43|126.13|127.38|126.08|6
1654683720000|2022-06-08 10:22:00|127.39|126.09|127.44|126.14|127.44|126.14|127.37|126.07|4
1654683730000|2022-06-08 10:22:10|127.4|126.1|127.44|126.14|127.44|126.14|127.4|126.1|2
1654683740000|2022-06-08 10:22:20|127.45|126.15|127.44|126.14|127.45|126.15|127.44|126.14|2
1654683770000|2022-06-08 10:22:50|127.46|126.16|127.47|126.17|127.51|126.21|127.46|126.16|4
1654683820000|2022-06-08 10:23:40|127.51|126.21|127.45|126.15|127.51|126.21|127.45|126.15|3
1654683840000|2022-06-08 10:24:00|127.47|126.17|127.48|126.18|127.48|126.18|127.47|126.17|2
1654683890000|2022-06-08 10:24:50|127.49|126.19|127.52|126.22|127.52|126.22|127.49|126.19|2
1654683930000|2022-06-08 10:25:30|127.54|126.24|127.52|126.22|127.54|126.24|127.52|126.22|2
1654683940000|2022-06-08 10:25:40|127.57|126.27|127.68|126.38|127.68|126.38|127.57|126.27|6
1654683950000|2022-06-08 10:25:50|127.7|126.4|127.7|126.4|127.7|126.4|127.7|126.4|1
1654683960000|2022-06-08 10:26:00|127.65|126.35|127.58|126.28|127.65|126.35|127.58|126.28|3
1654683990000|2022-06-08 10:26:30|127.57|126.27|127.58|126.28|127.58|126.28|127.57|126.27|2
1654684000000|2022-06-08 10:26:40|127.59|126.29|127.58|126.28|127.59|126.29|127.58|126.28|2
1654684020000|2022-06-08 10:27:00|127.59|126.29|127.57|126.27|127.59|126.29|127.57|126.27|3
1654684040000|2022-06-08 10:27:20|127.56|126.26|127.56|126.26|127.56|126.26|127.56|126.26|1
1654684050000|2022-06-08 10:27:30|127.57|126.27|127.56|126.26|127.57|126.27|127.56|126.26|2
1654684070000|2022-06-08 10:27:50|127.57|126.27|127.57|126.27|127.57|126.27|127.57|126.27|1
1654684080000|2022-06-08 10:28:00|127.56|126.26|127.56|126.26|127.57|126.27|127.56|126.26|3
1654684090000|2022-06-08 10:28:10|127.57|126.27|127.56|126.26|127.57|126.27|127.56|126.26|2
1654684100000|2022-06-08 10:28:20|127.57|126.27|127.57|126.27|127.57|126.27|127.57|126.27|1
1654684110000|2022-06-08 10:28:30|127.56|126.26|127.56|126.26|127.56|126.26|127.56|126.26|1
1654684160000|2022-06-08 10:29:20|127.55|126.25|127.55|126.25|127.58|126.28|127.47|126.17|8
1654684180000|2022-06-08 10:29:40|127.54|126.24|127.48|126.18|127.54|126.24|127.48|126.18|2
1654684200000|2022-06-08 10:30:00|127.49|126.19|127.47|126.17|127.49|126.19|127.47|126.17|4
1654684210000|2022-06-08 10:30:10|127.5|126.2|127.55|126.25|127.55|126.25|127.5|126.2|3
1654684230000|2022-06-08 10:30:30|127.58|126.28|127.58|126.28|127.59|126.29|127.57|126.27|6
1654684250000|2022-06-08 10:30:50|127.57|126.27|127.57|126.27|127.57|126.27|127.57|126.27|1
1654684260000|2022-06-08 10:31:00|127.56|126.26|127.48|126.18|127.56|126.26|127.48|126.18|6
1654684270000|2022-06-08 10:31:10|127.49|126.19|127.51|126.21|127.51|126.21|127.49|126.19|3
1654684280000|2022-06-08 10:31:20|127.5|126.2|127.48|126.18|127.5|126.2|127.47|126.17|4
1654684290000|2022-06-08 10:31:30|127.45|126.15|127.39|126.09|127.45|126.15|127.39|126.09|4
1654684310000|2022-06-08 10:31:50|127.37|126.07|127.37|126.07|127.37|126.07|127.37|126.07|1
1654684320000|2022-06-08 10:32:00|127.36|126.06|127.36|126.06|127.36|126.06|127.36|126.06|1
1654684330000|2022-06-08 10:32:10|127.37|126.07|127.38|126.08|127.46|126.16|127.37|126.07|9
1654684350000|2022-06-08 10:32:30|127.41|126.11|127.45|126.15|127.46|126.16|127.38|126.08|6
1654684380000|2022-06-08 10:33:00|127.44|126.14|127.5|126.2|127.5|126.2|127.44|126.14|7
1654684390000|2022-06-08 10:33:10|127.48|126.18|127.47|126.17|127.48|126.18|127.47|126.17|2
1654684450000|2022-06-08 10:34:10|127.46|126.16|127.46|126.16|127.46|126.16|127.45|126.15|3
1654684460000|2022-06-08 10:34:20|127.47|126.17|127.47|126.17|127.48|126.18|127.47|126.17|3
1654684470000|2022-06-08 10:34:30|127.48|126.18|127.49|126.19|127.49|126.19|127.48|126.18|2
1654684480000|2022-06-08 10:34:40|127.48|126.18|127.48|126.18|127.49|126.19|127.48|126.18|3
1654684500000|2022-06-08 10:35:00|127.49|126.19|127.48|126.18|127.5|126.2|127.48|126.18|5
1654684510000|2022-06-08 10:35:10|127.5|126.2|127.57|126.27|127.57|126.27|127.5|126.2|7
1654684540000|2022-06-08 10:35:40|127.58|126.28|127.57|126.27|127.58|126.28|127.57|126.27|2
1654684550000|2022-06-08 10:35:50|127.56|126.26|127.55|126.25|127.56|126.26|127.55|126.25|2
1654684600000|2022-06-08 10:36:40|127.54|126.24|127.54|126.24|127.54|126.24|127.54|126.24|1
1654684610000|2022-06-08 10:36:50|127.55|126.25|127.55|126.25|127.55|126.25|127.55|126.25|1
1654684620000|2022-06-08 10:37:00|127.57|126.27|127.61|126.31|127.61|126.31|127.57|126.27|4
1654684630000|2022-06-08 10:37:10|127.62|126.32|127.61|126.31|127.62|126.32|127.61|126.31|2
1654684640000|2022-06-08 10:37:20|127.59|126.29|127.57|126.27|127.59|126.29|127.57|126.27|3
1654684650000|2022-06-08 10:37:30|127.56|126.26|127.56|126.26|127.57|126.27|127.56|126.26|3
1654684740000|2022-06-08 10:39:00|127.55|126.25|127.48|126.18|127.55|126.25|127.47|126.17|5
1654684770000|2022-06-08 10:39:30|127.51|126.21|127.56|126.26|127.56|126.26|127.51|126.21|4
1654684780000|2022-06-08 10:39:40|127.58|126.28|127.58|126.28|127.58|126.28|127.57|126.27|3
1654684790000|2022-06-08 10:39:50|127.57|126.27|127.55|126.25|127.57|126.27|127.55|126.25|3
1654684800000|2022-06-08 10:40:00|127.56|126.26|127.56|126.26|127.57|126.27|127.56|126.26|3
1654684810000|2022-06-08 10:40:10|127.57|126.27|127.66|126.36|127.66|126.36|127.56|126.26|9
1654684830000|2022-06-08 10:40:30|127.71|126.41|127.83|126.53|127.84|126.54|127.71|126.41|7
1654684840000|2022-06-08 10:40:40|127.82|126.52|127.76|126.46|127.82|126.52|127.76|126.46|3
1654684850000|2022-06-08 10:40:50|127.78|126.48|127.76|126.46|127.79|126.49|127.76|126.46|3
1654684860000|2022-06-08 10:41:00|127.8|126.5|127.75|126.45|127.8|126.5|127.75|126.45|3
1654684890000|2022-06-08 10:41:30|127.84|126.54|127.75|126.45|127.84|126.54|127.75|126.45|4
1654684920000|2022-06-08 10:42:00|127.77|126.47|127.75|126.45|127.77|126.47|127.75|126.45|2
1654684940000|2022-06-08 10:42:20|127.76|126.46|127.77|126.47|127.78|126.48|127.75|126.45|5
1654684950000|2022-06-08 10:42:30|127.79|126.49|127.77|126.47|127.79|126.49|127.77|126.47|2
1654684970000|2022-06-08 10:42:50|127.8|126.5|127.77|126.47|127.8|126.5|127.76|126.46|4
1654684980000|2022-06-08 10:43:00|127.8|126.5|127.77|126.47|127.8|126.5|127.77|126.47|4
1654684990000|2022-06-08 10:43:10|127.8|126.5|127.77|126.47|127.8|126.5|127.77|126.47|2
1654685000000|2022-06-08 10:43:20|127.8|126.5|127.76|126.46|127.8|126.5|127.73|126.43|7
1654685010000|2022-06-08 10:43:30|127.75|126.45|127.75|126.45|127.75|126.45|127.75|126.45|1
1654685020000|2022-06-08 10:43:40|127.76|126.46|127.76|126.46|127.76|126.46|127.76|126.46|1
1654685030000|2022-06-08 10:43:50|127.75|126.45|127.75|126.45|127.75|126.45|127.75|126.45|1
1654685040000|2022-06-08 10:44:00|127.76|126.46|127.75|126.45|127.76|126.46|127.75|126.45|2
1654685050000|2022-06-08 10:44:10|127.76|126.46|127.76|126.46|127.76|126.46|127.76|126.46|1
1654685100000|2022-06-08 10:45:00|127.77|126.47|127.73|126.43|127.77|126.47|127.73|126.43|5
1654685110000|2022-06-08 10:45:10|127.72|126.42|127.69|126.39|127.72|126.42|127.69|126.39|3
1654685120000|2022-06-08 10:45:20|127.59|126.29|127.41|126.11|127.59|126.29|127.41|126.11|5
1654685130000|2022-06-08 10:45:30|127.4|126.1|127.4|126.1|127.4|126.1|127.4|126.1|1
1654685170000|2022-06-08 10:46:10|127.33|126.03|127.2|125.9|127.33|126.03|127.2|125.9|10
1654685180000|2022-06-08 10:46:20|127.21|125.91|127.18|125.88|127.21|125.91|127.18|125.88|4
1654685190000|2022-06-08 10:46:30|127.19|125.89|127.11|125.81|127.2|125.9|127.11|125.81|12
1654685200000|2022-06-08 10:46:40|127.1|125.8|127.09|125.79|127.16|125.86|127.09|125.79|9
1654685210000|2022-06-08 10:46:50|127.15|125.85|127.17|125.87|127.17|125.87|127.14|125.84|5
1654685220000|2022-06-08 10:47:00|127.16|125.86|127.16|125.86|127.17|125.87|127.16|125.86|3
1654685230000|2022-06-08 10:47:10|127.1|125.8|127.08|125.78|127.1|125.8|127.08|125.78|3
1654685270000|2022-06-08 10:47:50|127.1|125.8|127.08|125.78|127.17|125.87|127.08|125.78|7
1654685280000|2022-06-08 10:48:00|127.12|125.82|127.17|125.87|127.18|125.88|127.08|125.78|8
1654685290000|2022-06-08 10:48:10|127.19|125.89|127.18|125.88|127.19|125.89|127.18|125.88|2
1654685300000|2022-06-08 10:48:20|127.17|125.87|127.17|125.87|127.17|125.87|127.17|125.87|1
1654685310000|2022-06-08 10:48:30|127.18|125.88|127.2|125.9|127.2|125.9|127.18|125.88|3
1654685320000|2022-06-08 10:48:40|127.23|125.93|127.28|125.98|127.29|125.99|127.23|125.93|3
1654685350000|2022-06-08 10:49:10|127.27|125.97|127.25|125.95|127.27|125.97|127.25|125.95|2
1654685360000|2022-06-08 10:49:20|127.19|125.89|127.19|125.89|127.19|125.89|127.18|125.88|3
1654685370000|2022-06-08 10:49:30|127.18|125.88|127.18|125.88|127.18|125.88|127.18|125.88|1
1654685380000|2022-06-08 10:49:40|127.17|125.87|127.17|125.87|127.17|125.87|127.17|125.87|1
1654685390000|2022-06-08 10:49:50|127.18|125.88|127.24|125.94|127.24|125.94|127.18|125.88|3
1654685400000|2022-06-08 10:50:00|127.23|125.93|127.18|125.88|127.23|125.93|127.17|125.87|5
1654685420000|2022-06-08 10:50:20|127.17|125.87|127.17|125.87|127.17|125.87|127.17|125.87|1
1654685430000|2022-06-08 10:50:30|127.16|125.86|127.09|125.79|127.16|125.86|127.09|125.79|5
1654685440000|2022-06-08 10:50:40|127.08|125.78|127.02|125.72|127.08|125.78|127|125.7|6
1654685450000|2022-06-08 10:50:50|127.01|125.71|127|125.7|127.01|125.71|127|125.7|2
1654685460000|2022-06-08 10:51:00|127.02|125.72|127.06|125.76|127.06|125.76|127.02|125.72|3
1654685470000|2022-06-08 10:51:10|127.08|125.78|127.09|125.79|127.09|125.79|127.08|125.78|6
1654685480000|2022-06-08 10:51:20|127.08|125.78|127.08|125.78|127.09|125.79|127.08|125.78|3
1654685520000|2022-06-08 10:52:00|127.07|125.77|127.07|125.77|127.07|125.77|127.07|125.77|1
1654685540000|2022-06-08 10:52:20|127.1|125.8|127.17|125.87|127.17|125.87|127.07|125.77|4
1654685550000|2022-06-08 10:52:30|127.18|125.88|127.18|125.88|127.18|125.88|127.18|125.88|1
1654685560000|2022-06-08 10:52:40|127.17|125.87|127.18|125.88|127.18|125.88|127.17|125.87|2
1654685580000|2022-06-08 10:53:00|127.21|125.91|127.28|125.98|127.28|125.98|127.21|125.91|4
1654685590000|2022-06-08 10:53:10|127.27|125.97|127.28|125.98|127.28|125.98|127.27|125.97|2
1654685600000|2022-06-08 10:53:20|127.29|125.99|127.29|125.99|127.29|125.99|127.27|125.97|6
1654685610000|2022-06-08 10:53:30|127.28|125.98|127.28|125.98|127.28|125.98|127.28|125.98|1
1654685620000|2022-06-08 10:53:40|127.3|126|127.28|125.98|127.31|126.01|127.28|125.98|4
1654685630000|2022-06-08 10:53:50|127.27|125.97|127.27|125.97|127.27|125.97|127.27|125.97|1
1654685640000|2022-06-08 10:54:00|127.28|125.98|127.29|125.99|127.3|126|127.28|125.98|4
1654685650000|2022-06-08 10:54:10|127.34|126.04|127.4|126.1|127.4|126.1|127.34|126.04|5
1654685670000|2022-06-08 10:54:30|127.42|126.12|127.32|126.02|127.42|126.12|127.32|126.02|7
1654685680000|2022-06-08 10:54:40|127.31|126.01|127.28|125.98|127.31|126.01|127.28|125.98|7
1654685700000|2022-06-08 10:55:00|127.27|125.97|127.19|125.89|127.27|125.97|127.19|125.89|7
1654685710000|2022-06-08 10:55:10|127.18|125.88|127.19|125.89|127.19|125.89|127.18|125.88|2
1654685730000|2022-06-08 10:55:30|127.28|125.98|127.29|125.99|127.29|125.99|127.28|125.98|2
1654685750000|2022-06-08 10:55:50|127.3|126|127.37|126.07|127.37|126.07|127.3|126|5
1654685770000|2022-06-08 10:56:10|127.35|126.05|127.29|125.99|127.35|126.05|127.28|125.98|4
1654685780000|2022-06-08 10:56:20|127.28|125.98|127.28|125.98|127.28|125.98|127.28|125.98|1
1654685800000|2022-06-08 10:56:40|127.29|125.99|127.35|126.05|127.35|126.05|127.29|125.99|4
1654685810000|2022-06-08 10:56:50|127.34|126.04|127.29|125.99|127.34|126.04|127.29|125.99|4
1654685870000|2022-06-08 10:57:50|127.31|126.01|127.3|126|127.35|126.05|127.3|126|6
1654685910000|2022-06-08 10:58:30|127.35|126.05|127.38|126.08|127.38|126.08|127.35|126.05|5
1654685920000|2022-06-08 10:58:40|127.39|126.09|127.38|126.08|127.39|126.09|127.38|126.08|2
1654685930000|2022-06-08 10:58:50|127.37|126.07|127.29|125.99|127.37|126.07|127.29|125.99|4
1654685940000|2022-06-08 10:59:00|127.28|125.98|127.28|125.98|127.28|125.98|127.28|125.98|1
1654685950000|2022-06-08 10:59:10|127.27|125.97|127.27|125.97|127.27|125.97|127.27|125.97|1
1654686000000|2022-06-08 11:00:00|127.28|125.98|127.35|126.05|127.35|126.05|127.28|125.98|5
1654686010000|2022-06-08 11:00:10|127.34|126.04|127.29|125.99|127.34|126.04|127.29|125.99|5
1654686020000|2022-06-08 11:00:20|127.3|126|127.37|126.07|127.37|126.07|127.29|125.99|4
1654686030000|2022-06-08 11:00:30|127.38|126.08|127.37|126.07|127.38|126.08|127.37|126.07|2
1654686040000|2022-06-08 11:00:40|127.36|126.06|127.37|126.07|127.38|126.08|127.3|126|6
1654686060000|2022-06-08 11:01:00|127.38|126.08|127.43|126.13|127.43|126.13|127.38|126.08|2
1654686070000|2022-06-08 11:01:10|127.44|126.14|127.37|126.07|127.44|126.14|127.37|126.07|6
1654686080000|2022-06-08 11:01:20|127.36|126.06|127.35|126.05|127.36|126.06|127.35|126.05|2
1654686090000|2022-06-08 11:01:30|127.36|126.06|127.36|126.06|127.37|126.07|127.36|126.06|3
1654686100000|2022-06-08 11:01:40|127.34|126.04|127.29|125.99|127.34|126.04|127.29|125.99|2
1654686110000|2022-06-08 11:01:50|127.28|125.98|127.27|125.97|127.29|125.99|127.27|125.97|4
1654686130000|2022-06-08 11:02:10|127.26|125.96|127.2|125.9|127.26|125.96|127.19|125.89|5
1654686140000|2022-06-08 11:02:20|127.19|125.89|127.17|125.87|127.19|125.89|127.17|125.87|2
1654686160000|2022-06-08 11:02:40|127.16|125.86|127.17|125.87|127.17|125.87|127.16|125.86|2
1654686170000|2022-06-08 11:02:50|127.16|125.86|127.1|125.8|127.16|125.86|127.08|125.78|10
1654686180000|2022-06-08 11:03:00|127.06|125.76|127|125.7|127.1|125.8|127|125.7|5
1654686190000|2022-06-08 11:03:10|127.04|125.74|126.96|125.66|127.04|125.74|126.96|125.66|5
1654686200000|2022-06-08 11:03:20|126.98|125.68|126.97|125.67|127.01|125.71|126.97|125.67|3
1654686210000|2022-06-08 11:03:30|126.96|125.66|126.98|125.68|126.98|125.68|126.96|125.66|3
1654686230000|2022-06-08 11:03:50|127.01|125.71|126.98|125.68|127.06|125.76|126.98|125.68|8
1654686240000|2022-06-08 11:04:00|126.97|125.67|126.99|125.69|126.99|125.69|126.97|125.67|5
1654686250000|2022-06-08 11:04:10|126.98|125.68|126.98|125.68|126.98|125.68|126.97|125.67|3
1654686260000|2022-06-08 11:04:20|127|125.7|127.07|125.77|127.08|125.78|127|125.7|4
1654686270000|2022-06-08 11:04:30|127.08|125.78|127.18|125.88|127.18|125.88|127.08|125.78|6
1654686280000|2022-06-08 11:04:40|127.19|125.89|127.18|125.88|127.19|125.89|127.18|125.88|2
1654686290000|2022-06-08 11:04:50|127.19|125.89|127.18|125.88|127.19|125.89|127.18|125.88|2
1654686300000|2022-06-08 11:05:00|127.19|125.89|127.29|125.99|127.29|125.99|127.19|125.89|6
1654686310000|2022-06-08 11:05:10|127.28|125.98|127.28|125.98|127.29|125.99|127.28|125.98|3
1654686370000|2022-06-08 11:06:10|127.27|125.97|127.2|125.9|127.27|125.97|127.2|125.9|6
1654686380000|2022-06-08 11:06:20|127.19|125.89|127.18|125.88|127.19|125.89|127.18|125.88|2
1654686390000|2022-06-08 11:06:30|127.16|125.86|127.17|125.87|127.17|125.87|127.16|125.86|2
1654686420000|2022-06-08 11:07:00|127.19|125.89|127.25|125.95|127.25|125.95|127.19|125.89|4
1654686430000|2022-06-08 11:07:10|127.26|125.96|127.26|125.96|127.27|125.97|127.26|125.96|3
1654686440000|2022-06-08 11:07:20|127.25|125.95|127.25|125.95|127.25|125.95|127.25|125.95|1
1654686450000|2022-06-08 11:07:30|127.27|125.97|127.25|125.95|127.27|125.97|127.25|125.95|3
1654686460000|2022-06-08 11:07:40|127.24|125.94|127.18|125.88|127.24|125.94|127.18|125.88|3
1654686480000|2022-06-08 11:08:00|127.19|125.89|127.18|125.88|127.19|125.89|127.18|125.88|2
1654686490000|2022-06-08 11:08:10|127.17|125.87|127.17|125.87|127.17|125.87|127.17|125.87|1
1654686530000|2022-06-08 11:08:50|127.19|125.89|127.18|125.88|127.19|125.89|127.18|125.88|2
1654686540000|2022-06-08 11:09:00|127.19|125.89|127.19|125.89|127.2|125.9|127.18|125.88|5
1654686550000|2022-06-08 11:09:10|127.18|125.88|127.18|125.88|127.18|125.88|127.18|125.88|1
1654686560000|2022-06-08 11:09:20|127.17|125.87|127.17|125.87|127.17|125.87|127.17|125.87|1
1654686570000|2022-06-08 11:09:30|127.18|125.88|127.18|125.88|127.19|125.89|127.18|125.88|3
1654686580000|2022-06-08 11:09:40|127.19|125.89|127.26|125.96|127.28|125.98|127.19|125.89|6
1654686600000|2022-06-08 11:10:00|127.25|125.95|127.26|125.96|127.26|125.96|127.25|125.95|2
1654686610000|2022-06-08 11:10:10|127.27|125.97|127.27|125.97|127.27|125.97|127.26|125.96|3
1654686620000|2022-06-08 11:10:20|127.28|125.98|127.28|125.98|127.28|125.98|127.28|125.98|1
1654686630000|2022-06-08 11:10:30|127.27|125.97|127.27|125.97|127.27|125.97|127.27|125.97|1
1654686640000|2022-06-08 11:10:40|127.28|125.98|127.31|126.01|127.35|126.05|127.28|125.98|8
1654686660000|2022-06-08 11:11:00|127.32|126.02|127.33|126.03|127.33|126.03|127.32|126.02|2
1654686670000|2022-06-08 11:11:10|127.32|126.02|127.32|126.02|127.32|126.02|127.32|126.02|1
1654686680000|2022-06-08 11:11:20|127.33|126.03|127.35|126.05|127.36|126.06|127.33|126.03|4
1654686710000|2022-06-08 11:11:50|127.36|126.06|127.39|126.09|127.39|126.09|127.36|126.06|5
1654686720000|2022-06-08 11:12:00|127.41|126.11|127.45|126.15|127.45|126.15|127.41|126.11|5
1654686730000|2022-06-08 11:12:10|127.43|126.13|127.45|126.15|127.45|126.15|127.39|126.09|6
1654686740000|2022-06-08 11:12:20|127.46|126.16|127.46|126.16|127.46|126.16|127.46|126.16|1
1654686750000|2022-06-08 11:12:30|127.47|126.17|127.48|126.18|127.48|126.18|127.47|126.17|2
1654686760000|2022-06-08 11:12:40|127.47|126.17|127.49|126.19|127.49|126.19|127.47|126.17|3
1654686770000|2022-06-08 11:12:50|127.5|126.2|127.56|126.26|127.56|126.26|127.5|126.2|4
1654686780000|2022-06-08 11:13:00|127.57|126.27|127.48|126.18|127.57|126.27|127.48|126.18|5
1654686790000|2022-06-08 11:13:10|127.47|126.17|127.48|126.18|127.49|126.19|127.47|126.17|3
1654686810000|2022-06-08 11:13:30|127.47|126.17|127.52|126.22|127.52|126.22|127.47|126.17|4
1654686820000|2022-06-08 11:13:40|127.51|126.21|127.48|126.18|127.51|126.21|127.48|126.18|3
1654686830000|2022-06-08 11:13:50|127.47|126.17|127.47|126.17|127.47|126.17|127.47|126.17|1
1654686850000|2022-06-08 11:14:10|127.48|126.18|127.54|126.24|127.54|126.24|127.48|126.18|3
1654686860000|2022-06-08 11:14:20|127.55|126.25|127.55|126.25|127.55|126.25|127.55|126.25|1
1654686870000|2022-06-08 11:14:30|127.56|126.26|127.47|126.17|127.56|126.26|127.47|126.17|6
1654686880000|2022-06-08 11:14:40|127.53|126.23|127.48|126.18|127.53|126.23|127.48|126.18|2
1654686890000|2022-06-08 11:14:50|127.49|126.19|127.54|126.24|127.54|126.24|127.49|126.19|3
1654686900000|2022-06-08 11:15:00|127.55|126.25|127.53|126.23|127.55|126.25|127.53|126.23|4
1654686910000|2022-06-08 11:15:10|127.54|126.24|127.54|126.24|127.54|126.24|127.54|126.24|1
1654686920000|2022-06-08 11:15:20|127.53|126.23|127.54|126.24|127.54|126.24|127.53|126.23|2
1654686930000|2022-06-08 11:15:30|127.53|126.23|127.53|126.23|127.53|126.23|127.47|126.17|10
1654686940000|2022-06-08 11:15:40|127.52|126.22|127.58|126.28|127.58|126.28|127.52|126.22|2
1654686950000|2022-06-08 11:15:50|127.59|126.29|127.58|126.28|127.62|126.32|127.58|126.28|6
1654686960000|2022-06-08 11:16:00|127.6|126.3|127.62|126.32|127.62|126.32|127.6|126.3|3
1654686970000|2022-06-08 11:16:10|127.6|126.3|127.58|126.28|127.6|126.3|127.58|126.28|3
1654686980000|2022-06-08 11:16:20|127.57|126.27|127.57|126.27|127.57|126.27|127.57|126.27|1
1654686990000|2022-06-08 11:16:30|127.58|126.28|127.61|126.31|127.61|126.31|127.58|126.28|3
1654687000000|2022-06-08 11:16:40|127.62|126.32|127.62|126.32|127.62|126.32|127.62|126.32|1
1654687010000|2022-06-08 11:16:50|127.61|126.31|127.61|126.31|127.61|126.31|127.61|126.31|1
1654687020000|2022-06-08 11:17:00|127.59|126.29|127.58|126.28|127.59|126.29|127.58|126.28|2
1654687070000|2022-06-08 11:17:50|127.6|126.3|127.58|126.28|127.62|126.32|127.58|126.28|6
1654687080000|2022-06-08 11:18:00|127.57|126.27|127.58|126.28|127.58|126.28|127.57|126.27|2
1654687110000|2022-06-08 11:18:30|127.57|126.27|127.56|126.26|127.57|126.27|127.56|126.26|2
1654687130000|2022-06-08 11:18:50|127.57|126.27|127.65|126.35|127.65|126.35|127.57|126.27|6
1654687140000|2022-06-08 11:19:00|127.64|126.34|127.64|126.34|127.64|126.34|127.63|126.33|3
1654687170000|2022-06-08 11:19:30|127.65|126.35|127.65|126.35|127.65|126.35|127.63|126.33|6
1654687190000|2022-06-08 11:19:50|127.66|126.36|127.87|126.57|127.87|126.57|127.65|126.35|9
1654687200000|2022-06-08 11:20:00|127.91|126.61|127.92|126.62|127.92|126.62|127.87|126.57|5
1654687210000|2022-06-08 11:20:10|127.91|126.61|127.87|126.57|127.91|126.61|127.87|126.57|2
1654687220000|2022-06-08 11:20:20|127.9|126.6|127.86|126.56|127.9|126.6|127.86|126.56|3
1654687230000|2022-06-08 11:20:30|127.87|126.57|127.87|126.57|127.87|126.57|127.87|126.57|1
1654687260000|2022-06-08 11:21:00|127.89|126.59|127.87|126.57|127.89|126.59|127.87|126.57|2
1654687270000|2022-06-08 11:21:10|127.86|126.56|127.8|126.5|127.86|126.56|127.78|126.48|7
1654687280000|2022-06-08 11:21:20|127.79|126.49|127.78|126.48|127.79|126.49|127.78|126.48|2
1654687290000|2022-06-08 11:21:30|127.79|126.49|127.78|126.48|127.79|126.49|127.78|126.48|2
1654687300000|2022-06-08 11:21:40|127.8|126.5|127.78|126.48|127.8|126.5|127.78|126.48|3
1654687320000|2022-06-08 11:22:00|127.77|126.47|127.77|126.47|127.77|126.47|127.77|126.47|1
1654687340000|2022-06-08 11:22:20|127.78|126.48|127.73|126.43|127.78|126.48|127.73|126.43|5
1654687350000|2022-06-08 11:22:30|127.72|126.42|127.69|126.39|127.72|126.42|127.69|126.39|2
1654687380000|2022-06-08 11:23:00|127.68|126.38|127.57|126.27|127.68|126.38|127.57|126.27|10
1654687390000|2022-06-08 11:23:10|127.56|126.26|127.58|126.28|127.58|126.28|127.56|126.26|2
1654687400000|2022-06-08 11:23:20|127.57|126.27|127.48|126.18|127.57|126.27|127.48|126.18|4
1654687410000|2022-06-08 11:23:30|127.49|126.19|127.54|126.24|127.54|126.24|127.49|126.19|3
1654687420000|2022-06-08 11:23:40|127.53|126.23|127.48|126.18|127.53|126.23|127.48|126.18|3
1654687430000|2022-06-08 11:23:50|127.49|126.19|127.5|126.2|127.55|126.25|127.49|126.19|7
1654687440000|2022-06-08 11:24:00|127.49|126.19|127.46|126.16|127.49|126.19|127.46|126.16|6
1654687450000|2022-06-08 11:24:10|127.47|126.17|127.45|126.15|127.48|126.18|127.45|126.15|5
1654687460000|2022-06-08 11:24:20|127.48|126.18|127.47|126.17|127.48|126.18|127.47|126.17|2
1654687470000|2022-06-08 11:24:30|127.46|126.16|127.45|126.15|127.47|126.17|127.45|126.15|4
1654687480000|2022-06-08 11:24:40|127.44|126.14|127.38|126.08|127.44|126.14|127.38|126.08|3
1654687490000|2022-06-08 11:24:50|127.44|126.14|127.45|126.15|127.45|126.15|127.44|126.14|2
1654687500000|2022-06-08 11:25:00|127.48|126.18|127.48|126.18|127.48|126.18|127.48|126.18|1
1654687510000|2022-06-08 11:25:10|127.55|126.25|127.56|126.26|127.56|126.26|127.55|126.25|2
1654687520000|2022-06-08 11:25:20|127.57|126.27|127.57|126.27|127.57|126.27|127.57|126.27|1
1654687540000|2022-06-08 11:25:40|127.56|126.26|127.55|126.25|127.56|126.26|127.55|126.25|2
1654687550000|2022-06-08 11:25:50|127.56|126.26|127.56|126.26|127.56|126.26|127.56|126.26|1
1654687560000|2022-06-08 11:26:00|127.58|126.28|127.61|126.31|127.61|126.31|127.58|126.28|4
1654687570000|2022-06-08 11:26:10|127.59|126.29|127.6|126.3|127.61|126.31|127.59|126.29|5
1654687580000|2022-06-08 11:26:20|127.59|126.29|127.57|126.27|127.59|126.29|127.57|126.27|2
1654687590000|2022-06-08 11:26:30|127.56|126.26|127.58|126.28|127.59|126.29|127.56|126.26|8
1654687600000|2022-06-08 11:26:40|127.59|126.29|127.59|126.29|127.6|126.3|127.59|126.29|3
1654687610000|2022-06-08 11:26:50|127.6|126.3|127.62|126.32|127.62|126.32|127.57|126.27|9
1654687620000|2022-06-08 11:27:00|127.61|126.31|127.56|126.26|127.61|126.31|127.56|126.26|4
1654687630000|2022-06-08 11:27:10|127.58|126.28|127.57|126.27|127.58|126.28|127.57|126.27|2
1654687640000|2022-06-08 11:27:20|127.56|126.26|127.55|126.25|127.56|126.26|127.55|126.25|2
1654687650000|2022-06-08 11:27:30|127.58|126.28|127.54|126.24|127.58|126.28|127.54|126.24|3
1654687660000|2022-06-08 11:27:40|127.55|126.25|127.55|126.25|127.55|126.25|127.55|126.25|1
1654687670000|2022-06-08 11:27:50|127.53|126.23|127.53|126.23|127.53|126.23|127.53|126.23|1
1654687680000|2022-06-08 11:28:00|127.54|126.24|127.51|126.21|127.54|126.24|127.51|126.21|2
1654687690000|2022-06-08 11:28:10|127.48|126.18|127.46|126.16|127.49|126.19|127.46|126.16|10
1654687710000|2022-06-08 11:28:30|127.45|126.15|127.45|126.15|127.45|126.15|127.45|126.15|1
1654687720000|2022-06-08 11:28:40|127.44|126.14|127.36|126.06|127.44|126.14|127.36|126.06|8
1654687730000|2022-06-08 11:28:50|127.37|126.07|127.37|126.07|127.38|126.08|127.36|126.06|4
1654687740000|2022-06-08 11:29:00|127.4|126.1|127.37|126.07|127.4|126.1|127.37|126.07|2
1654687750000|2022-06-08 11:29:10|127.36|126.06|127.37|126.07|127.37|126.07|127.36|126.06|2
1654687760000|2022-06-08 11:29:20|127.38|126.08|127.36|126.06|127.38|126.08|127.36|126.06|3
1654687770000|2022-06-08 11:29:30|127.38|126.08|127.37|126.07|127.38|126.08|127.37|126.07|2
1654687780000|2022-06-08 11:29:40|127.4|126.1|127.4|126.1|127.4|126.1|127.4|126.1|1
1654687790000|2022-06-08 11:29:50|127.37|126.07|127.37|126.07|127.4|126.1|127.37|126.07|3
1654687800000|2022-06-08 11:30:00|127.39|126.09|127.36|126.06|127.41|126.11|127.36|126.06|7
1654687810000|2022-06-08 11:30:10|127.35|126.05|127.27|125.97|127.35|126.05|127.27|125.97|4
1654687820000|2022-06-08 11:30:20|127.28|125.98|127.32|126.02|127.33|126.03|127.28|125.98|5
1654687830000|2022-06-08 11:30:30|127.33|126.03|127.35|126.05|127.35|126.05|127.33|126.03|2
1654687880000|2022-06-08 11:31:20|127.37|126.07|127.41|126.11|127.41|126.11|127.37|126.07|4
1654687890000|2022-06-08 11:31:30|127.38|126.08|127.37|126.07|127.38|126.08|127.37|126.07|2
1654687900000|2022-06-08 11:31:40|127.38|126.08|127.38|126.08|127.38|126.08|127.38|126.08|1
1654687910000|2022-06-08 11:31:50|127.39|126.09|127.41|126.11|127.41|126.11|127.39|126.09|4
1654687920000|2022-06-08 11:32:00|127.42|126.12|127.43|126.13|127.43|126.13|127.42|126.12|2
1654687940000|2022-06-08 11:32:20|127.44|126.14|127.44|126.14|127.44|126.14|127.44|126.14|1
1654687950000|2022-06-08 11:32:30|127.45|126.15|127.48|126.18|127.48|126.18|127.43|126.13|4
1654687960000|2022-06-08 11:32:40|127.5|126.2|127.53|126.23|127.53|126.23|127.49|126.19|8
1654687970000|2022-06-08 11:32:50|127.52|126.22|127.58|126.28|127.58|126.28|127.52|126.22|6
1654687980000|2022-06-08 11:33:00|127.61|126.31|127.65|126.35|127.65|126.35|127.61|126.31|5
1654687990000|2022-06-08 11:33:10|127.66|126.36|127.87|126.57|127.92|126.62|127.66|126.36|15
1654688000000|2022-06-08 11:33:20|127.91|126.61|127.92|126.62|127.92|126.62|127.91|126.61|2
1654688010000|2022-06-08 11:33:30|127.93|126.63|127.88|126.58|127.93|126.63|127.86|126.56|10
1654688020000|2022-06-08 11:33:40|127.87|126.57|127.92|126.62|127.92|126.62|127.87|126.57|6
1654688030000|2022-06-08 11:33:50|127.91|126.61|127.92|126.62|127.92|126.62|127.91|126.61|2
1654688090000|2022-06-08 11:34:50|127.93|126.63|127.92|126.62|127.93|126.63|127.92|126.62|2
1654688100000|2022-06-08 11:35:00|127.91|126.61|127.92|126.62|127.92|126.62|127.91|126.61|2
1654688130000|2022-06-08 11:35:30|127.91|126.61|127.92|126.62|127.92|126.62|127.91|126.61|2
1654688160000|2022-06-08 11:36:00|127.93|126.63|127.92|126.62|127.93|126.63|127.92|126.62|2
1654688190000|2022-06-08 11:36:30|127.91|126.61|127.9|126.6|127.92|126.62|127.9|126.6|3
1654688200000|2022-06-08 11:36:40|127.92|126.62|127.92|126.62|127.92|126.62|127.92|126.62|1
1654688210000|2022-06-08 11:36:50|127.91|126.61|127.87|126.57|127.91|126.61|127.86|126.56|3
1654688220000|2022-06-08 11:37:00|127.86|126.56|127.89|126.59|127.89|126.59|127.86|126.56|4
1654688230000|2022-06-08 11:37:10|127.88|126.58|127.83|126.53|127.91|126.61|127.83|126.53|8
1654688250000|2022-06-08 11:37:30|127.82|126.52|127.82|126.52|127.82|126.52|127.82|126.52|1
1654688260000|2022-06-08 11:37:40|127.83|126.53|127.83|126.53|127.83|126.53|127.83|126.53|1
1654688270000|2022-06-08 11:37:50|127.86|126.56|127.86|126.56|127.86|126.56|127.83|126.53|3
1654688290000|2022-06-08 11:38:10|127.85|126.55|127.85|126.55|127.85|126.55|127.85|126.55|1
1654688300000|2022-06-08 11:38:20|127.84|126.54|127.84|126.54|127.84|126.54|127.84|126.54|1
1654688310000|2022-06-08 11:38:30|127.83|126.53|127.78|126.48|127.83|126.53|127.77|126.47|4
1654688320000|2022-06-08 11:38:40|127.8|126.5|127.78|126.48|127.8|126.5|127.77|126.47|4
1654688330000|2022-06-08 11:38:50|127.77|126.47|127.77|126.47|127.77|126.47|127.77|126.47|1
1654688340000|2022-06-08 11:39:00|127.78|126.48|127.75|126.45|127.78|126.48|127.72|126.42|5
1654688350000|2022-06-08 11:39:10|127.73|126.43|127.76|126.46|127.76|126.46|127.73|126.43|3
1654688360000|2022-06-08 11:39:20|127.75|126.45|127.75|126.45|127.75|126.45|127.75|126.45|1
1654688390000|2022-06-08 11:39:50|127.76|126.46|127.78|126.48|127.79|126.49|127.75|126.45|7
1654688400000|2022-06-08 11:40:00|127.77|126.47|127.58|126.28|127.77|126.47|127.57|126.27|17
1654688410000|2022-06-08 11:40:10|127.57|126.27|127.55|126.25|127.57|126.27|127.55|126.25|3
1654688440000|2022-06-08 11:40:40|127.52|126.22|127.46|126.16|127.52|126.22|127.46|126.16|6
1654688450000|2022-06-08 11:40:50|127.47|126.17|127.53|126.23|127.53|126.23|127.45|126.15|6
1654688460000|2022-06-08 11:41:00|127.54|126.24|127.6|126.3|127.6|126.3|127.54|126.24|6
1654688470000|2022-06-08 11:41:10|127.61|126.31|127.57|126.27|127.61|126.31|127.57|126.27|4
1654688480000|2022-06-08 11:41:20|127.54|126.24|127.47|126.17|127.54|126.24|127.47|126.17|6
1654688520000|2022-06-08 11:42:00|127.46|126.16|127.45|126.15|127.46|126.16|127.44|126.14|4
1654688530000|2022-06-08 11:42:10|127.47|126.17|127.37|126.07|127.47|126.17|127.37|126.07|6
1654688550000|2022-06-08 11:42:30|127.3|126|127.29|125.99|127.31|126.01|127.29|125.99|5
1654688560000|2022-06-08 11:42:40|127.27|125.97|127.27|125.97|127.28|125.98|127.26|125.96|8
1654688570000|2022-06-08 11:42:50|127.28|125.98|127.28|125.98|127.28|125.98|127.28|125.98|1
1654688580000|2022-06-08 11:43:00|127.31|126.01|127.34|126.04|127.34|126.04|127.31|126.01|4
1654688590000|2022-06-08 11:43:10|127.35|126.05|127.34|126.04|127.35|126.05|127.34|126.04|2
1654688600000|2022-06-08 11:43:20|127.35|126.05|127.35|126.05|127.35|126.05|127.35|126.05|1
1654688620000|2022-06-08 11:43:40|127.34|126.04|127.34|126.04|127.34|126.04|127.34|126.04|1
1654688630000|2022-06-08 11:43:50|127.35|126.05|127.43|126.13|127.43|126.13|127.35|126.05|5
1654688650000|2022-06-08 11:44:10|127.44|126.14|127.46|126.16|127.46|126.16|127.44|126.14|3
1654688660000|2022-06-08 11:44:20|127.45|126.15|127.45|126.15|127.45|126.15|127.45|126.15|1
1654688670000|2022-06-08 11:44:30|127.46|126.16|127.46|126.16|127.46|126.16|127.46|126.16|1
1654688700000|2022-06-08 11:45:00|127.45|126.15|127.34|126.04|127.45|126.15|127.29|125.99|9
1654688710000|2022-06-08 11:45:10|127.33|126.03|127.29|125.99|127.33|126.03|127.26|125.96|11
1654688720000|2022-06-08 11:45:20|127.31|126.01|127.35|126.05|127.35|126.05|127.31|126.01|4
1654688730000|2022-06-08 11:45:30|127.36|126.06|127.36|126.06|127.36|126.06|127.36|126.06|1
1654688750000|2022-06-08 11:45:50|127.35|126.05|127.34|126.04|127.35|126.05|127.29|125.99|6
1654688760000|2022-06-08 11:46:00|127.33|126.03|127.27|125.97|127.35|126.05|127.27|125.97|7
1654688770000|2022-06-08 11:46:10|127.28|125.98|127.26|125.96|127.28|125.98|127.26|125.96|2
1654688780000|2022-06-08 11:46:20|127.27|125.97|127.28|125.98|127.28|125.98|127.27|125.97|4
1654688790000|2022-06-08 11:46:30|127.27|125.97|127.2|125.9|127.27|125.97|127.19|125.89|6
1654688810000|2022-06-08 11:46:50|127.22|125.92|127.26|125.96|127.26|125.96|127.22|125.92|3
1654688820000|2022-06-08 11:47:00|127.27|125.97|127.26|125.96|127.27|125.97|127.25|125.95|3
1654688830000|2022-06-08 11:47:10|127.25|125.95|127.26|125.96|127.26|125.96|127.24|125.94|3
1654688840000|2022-06-08 11:47:20|127.25|125.95|127.18|125.88|127.25|125.95|127.18|125.88|4
1654688850000|2022-06-08 11:47:30|127.22|125.92|127.26|125.96|127.26|125.96|127.22|125.92|4
1654688870000|2022-06-08 11:47:50|127.25|125.95|127.27|125.97|127.27|125.97|127.25|125.95|3
1654688880000|2022-06-08 11:48:00|127.26|125.96|127.26|125.96|127.26|125.96|127.26|125.96|1
1654688890000|2022-06-08 11:48:10|127.25|125.95|127.25|125.95|127.26|125.96|127.25|125.95|3
1654688900000|2022-06-08 11:48:20|127.26|125.96|127.26|125.96|127.26|125.96|127.25|125.95|3
1654688910000|2022-06-08 11:48:30|127.27|125.97|127.26|125.96|127.27|125.97|127.26|125.96|2
1654688930000|2022-06-08 11:48:50|127.25|125.95|127.17|125.87|127.25|125.95|127.17|125.87|4
1654688940000|2022-06-08 11:49:00|127.19|125.89|127.16|125.86|127.19|125.89|127.16|125.86|4
1654688950000|2022-06-08 11:49:10|127.17|125.87|127.16|125.86|127.17|125.87|127.1|125.8|6
1654688960000|2022-06-08 11:49:20|127.15|125.85|127.09|125.79|127.15|125.85|127.09|125.79|6
1654688970000|2022-06-08 11:49:30|127.12|125.82|127.16|125.86|127.16|125.86|127.12|125.82|3
1654688990000|2022-06-08 11:49:50|127.15|125.85|127.09|125.79|127.15|125.85|127.08|125.78|5
1654689000000|2022-06-08 11:50:00|127.1|125.8|127.15|125.85|127.15|125.85|127.1|125.8|8
1654689010000|2022-06-08 11:50:10|127.14|125.84|127.09|125.79|127.14|125.84|127.08|125.78|5
1654689020000|2022-06-08 11:50:20|127.08|125.78|127.06|125.76|127.08|125.78|127.06|125.76|3
1654689030000|2022-06-08 11:50:30|127.05|125.75|127.12|125.82|127.13|125.83|127.05|125.75|5
1654689040000|2022-06-08 11:50:40|127.13|125.83|127.17|125.87|127.17|125.87|127.13|125.83|4
1654689060000|2022-06-08 11:51:00|127.16|125.86|127.16|125.86|127.17|125.87|127.16|125.86|3
1654689080000|2022-06-08 11:51:20|127.17|125.87|127.24|125.94|127.24|125.94|127.16|125.86|6
1654689090000|2022-06-08 11:51:30|127.26|125.96|127.27|125.97|127.28|125.98|127.26|125.96|3
1654689120000|2022-06-08 11:52:00|127.28|125.98|127.36|126.06|127.36|126.06|127.28|125.98|4
1654689130000|2022-06-08 11:52:10|127.35|126.05|127.36|126.06|127.36|126.06|127.35|126.05|2
1654689140000|2022-06-08 11:52:20|127.38|126.08|127.39|126.09|127.4|126.1|127.37|126.07|7
1654689150000|2022-06-08 11:52:30|127.38|126.08|127.38|126.08|127.4|126.1|127.38|126.08|4
1654689160000|2022-06-08 11:52:40|127.37|126.07|127.39|126.09|127.39|126.09|127.37|126.07|2
1654689170000|2022-06-08 11:52:50|127.38|126.08|127.43|126.13|127.43|126.13|127.38|126.08|3
1654689180000|2022-06-08 11:53:00|127.42|126.12|127.39|126.09|127.42|126.12|127.37|126.07|5
1654689190000|2022-06-08 11:53:10|127.38|126.08|127.38|126.08|127.38|126.08|127.37|126.07|3
1654689200000|2022-06-08 11:53:20|127.37|126.07|127.36|126.06|127.37|126.07|127.36|126.06|2
1654689210000|2022-06-08 11:53:30|127.35|126.05|127.29|125.99|127.35|126.05|127.29|125.99|3
1654689220000|2022-06-08 11:53:40|127.28|125.98|127.28|125.98|127.28|125.98|127.28|125.98|1
1654689230000|2022-06-08 11:53:50|127.27|125.97|127.28|125.98|127.28|125.98|127.27|125.97|2
1654689240000|2022-06-08 11:54:00|127.27|125.97|127.27|125.97|127.27|125.97|127.27|125.97|1
1654689250000|2022-06-08 11:54:10|127.26|125.96|127.25|125.95|127.26|125.96|127.25|125.95|2
1654689260000|2022-06-08 11:54:20|127.24|125.94|127.19|125.89|127.24|125.94|127.19|125.89|4
1654689270000|2022-06-08 11:54:30|127.18|125.88|127.18|125.88|127.18|125.88|127.18|125.88|1
1654689290000|2022-06-08 11:54:50|127.16|125.86|127.16|125.86|127.16|125.86|127.16|125.86|1
1654689300000|2022-06-08 11:55:00|127.15|125.85|127.17|125.87|127.17|125.87|127.15|125.85|2
1654689310000|2022-06-08 11:55:10|127.14|125.84|127.22|125.92|127.23|125.93|127.14|125.84|7
1654689330000|2022-06-08 11:55:30|127.23|125.93|127.26|125.96|127.28|125.98|127.23|125.93|7
1654689340000|2022-06-08 11:55:40|127.25|125.95|127.26|125.96|127.26|125.96|127.25|125.95|2
1654689360000|2022-06-08 11:56:00|127.25|125.95|127.27|125.97|127.27|125.97|127.25|125.95|3
1654689390000|2022-06-08 11:56:30|127.29|125.99|127.28|125.98|127.29|125.99|127.28|125.98|2
1654689400000|2022-06-08 11:56:40|127.3|126|127.38|126.08|127.38|126.08|127.3|126|5
1654689410000|2022-06-08 11:56:50|127.39|126.09|127.39|126.09|127.39|126.09|127.39|126.09|1
1654689420000|2022-06-08 11:57:00|127.4|126.1|127.41|126.11|127.41|126.11|127.4|126.1|2
1654689430000|2022-06-08 11:57:10|127.44|126.14|127.44|126.14|127.45|126.15|127.44|126.14|5
1654689450000|2022-06-08 11:57:30|127.45|126.15|127.37|126.07|127.45|126.15|127.36|126.06|8
1654689470000|2022-06-08 11:57:50|127.36|126.06|127.27|125.97|127.36|126.06|127.26|125.96|7
1654689480000|2022-06-08 11:58:00|127.28|125.98|127.28|125.98|127.3|126|127.28|125.98|4
1654689490000|2022-06-08 11:58:10|127.27|125.97|127.2|125.9|127.27|125.97|127.2|125.9|5
1654689500000|2022-06-08 11:58:20|127.21|125.91|127.21|125.91|127.21|125.91|127.21|125.91|1
1654689510000|2022-06-08 11:58:30|127.2|125.9|127.19|125.89|127.2|125.9|127.19|125.89|2
1654689520000|2022-06-08 11:58:40|127.18|125.88|127.21|125.91|127.21|125.91|127.18|125.88|3
1654689530000|2022-06-08 11:58:50|127.19|125.89|127.18|125.88|127.19|125.89|127.18|125.88|2
1654689540000|2022-06-08 11:59:00|127.19|125.89|127.25|125.95|127.26|125.96|127.19|125.89|4
1654689550000|2022-06-08 11:59:10|127.23|125.93|127.25|125.95|127.25|125.95|127.17|125.87|10
1654689560000|2022-06-08 11:59:20|127.26|125.96|127.18|125.88|127.26|125.96|127.16|125.86|8
1654689570000|2022-06-08 11:59:30|127.19|125.89|127.25|125.95|127.25|125.95|127.18|125.88|7
1654689580000|2022-06-08 11:59:40|127.24|125.94|127.25|125.95|127.25|125.95|127.24|125.94|2
1654689590000|2022-06-08 11:59:50|127.24|125.94|127.24|125.94|127.24|125.94|127.24|125.94|1
1654689600000|2022-06-08 12:00:00|127.22|125.92|127.1|125.8|127.22|125.92|127.1|125.8|8
1654689610000|2022-06-08 12:00:10|127.11|125.81|127.08|125.78|127.11|125.81|127.08|125.78|4
1654689620000|2022-06-08 12:00:20|127.07|125.77|127.15|125.85|127.16|125.86|127.07|125.77|6
1654689640000|2022-06-08 12:00:40|127.17|125.87|127.17|125.87|127.17|125.87|127.16|125.86|5
1654689650000|2022-06-08 12:00:50|127.16|125.86|127.17|125.87|127.17|125.87|127.16|125.86|2
1654689660000|2022-06-08 12:01:00|127.16|125.86|127.06|125.76|127.16|125.86|127.06|125.76|8
1654689670000|2022-06-08 12:01:10|127.07|125.77|126.96|125.66|127.07|125.77|126.96|125.66|7
1654689680000|2022-06-08 12:01:20|126.95|125.65|126.96|125.66|126.96|125.66|126.95|125.65|4
1654689690000|2022-06-08 12:01:30|126.95|125.65|126.97|125.67|126.97|125.67|126.95|125.65|2
1654689700000|2022-06-08 12:01:40|126.96|125.66|126.95|125.65|126.96|125.66|126.95|125.65|2
1654689720000|2022-06-08 12:02:00|126.97|125.67|126.98|125.68|127.06|125.76|126.97|125.67|9
1654689730000|2022-06-08 12:02:10|126.97|125.67|127.02|125.72|127.03|125.73|126.97|125.67|6
1654689740000|2022-06-08 12:02:20|127.03|125.73|127.02|125.72|127.03|125.73|127.01|125.71|4
1654689750000|2022-06-08 12:02:30|127.03|125.73|127.06|125.76|127.06|125.76|127.03|125.73|4
1654689770000|2022-06-08 12:02:50|127.07|125.77|127.15|125.85|127.15|125.85|127.07|125.77|8
1654689780000|2022-06-08 12:03:00|127.16|125.86|127.16|125.86|127.17|125.87|127.16|125.86|3
1654689790000|2022-06-08 12:03:10|127.17|125.87|127.17|125.87|127.17|125.87|127.17|125.87|1
1654689820000|2022-06-08 12:03:40|127.19|125.89|127.23|125.93|127.23|125.93|127.19|125.89|3
1654689830000|2022-06-08 12:03:50|127.26|125.96|127.26|125.96|127.26|125.96|127.26|125.96|1
1654689840000|2022-06-08 12:04:00|127.29|125.99|127.32|126.02|127.33|126.03|127.29|125.99|4
1654689850000|2022-06-08 12:04:10|127.33|126.03|127.27|125.97|127.33|126.03|127.25|125.95|13
1654689870000|2022-06-08 12:04:30|127.26|125.96|127.19|125.89|127.26|125.96|127.18|125.88|4
1654689880000|2022-06-08 12:04:40|127.2|125.9|127.26|125.96|127.27|125.97|127.2|125.9|5
1654689910000|2022-06-08 12:05:10|127.27|125.97|127.27|125.97|127.27|125.97|127.27|125.97|1
1654689930000|2022-06-08 12:05:30|127.28|125.98|127.34|126.04|127.34|126.04|127.28|125.98|7
1654689940000|2022-06-08 12:05:40|127.35|126.05|127.37|126.07|127.37|126.07|127.35|126.05|3
1654689960000|2022-06-08 12:06:00|127.36|126.06|127.41|126.11|127.41|126.11|127.35|126.05|7
1654689970000|2022-06-08 12:06:10|127.39|126.09|127.39|126.09|127.4|126.1|127.38|126.08|5
1654689980000|2022-06-08 12:06:20|127.38|126.08|127.39|126.09|127.39|126.09|127.38|126.08|2
1654689990000|2022-06-08 12:06:30|127.4|126.1|127.4|126.1|127.4|126.1|127.4|126.1|1
1654690000000|2022-06-08 12:06:40|127.39|126.09|127.38|126.08|127.39|126.09|127.38|126.08|2
1654690010000|2022-06-08 12:06:50|127.37|126.07|127.39|126.09|127.39|126.09|127.37|126.07|3
1654690020000|2022-06-08 12:07:00|127.38|126.08|127.29|125.99|127.38|126.08|127.29|125.99|7
1654690030000|2022-06-08 12:07:10|127.28|125.98|127.27|125.97|127.28|125.98|127.27|125.97|2
1654690040000|2022-06-08 12:07:20|127.28|125.98|127.28|125.98|127.28|125.98|127.28|125.98|1
1654690060000|2022-06-08 12:07:40|127.31|126.01|127.27|125.97|127.31|126.01|127.27|125.97|2
1654690080000|2022-06-08 12:08:00|127.29|125.99|127.29|125.99|127.29|125.99|127.27|125.97|3
1654690090000|2022-06-08 12:08:10|127.25|125.95|127.24|125.94|127.25|125.95|127.24|125.94|2
1654690110000|2022-06-08 12:08:30|127.23|125.93|127.19|125.89|127.23|125.93|127.17|125.87|5
1654690120000|2022-06-08 12:08:40|127.18|125.88|127.18|125.88|127.19|125.89|127.18|125.88|3
1654690130000|2022-06-08 12:08:50|127.16|125.86|127.16|125.86|127.16|125.86|127.16|125.86|1
1654690140000|2022-06-08 12:09:00|127.19|125.89|127.16|125.86|127.19|125.89|127.16|125.86|2
1654690160000|2022-06-08 12:09:20|127.15|125.85|127.15|125.85|127.15|125.85|127.15|125.85|1
1654690180000|2022-06-08 12:09:40|127.14|125.84|127.14|125.84|127.14|125.84|127.11|125.81|6
1654690190000|2022-06-08 12:09:50|127.16|125.86|127.16|125.86|127.16|125.86|127.15|125.85|3
1654690210000|2022-06-08 12:10:10|127.17|125.87|127.27|125.97|127.27|125.97|127.17|125.87|8
1654690220000|2022-06-08 12:10:20|127.26|125.96|127.17|125.87|127.26|125.96|127.17|125.87|6
1654690250000|2022-06-08 12:10:50|127.2|125.9|127.17|125.87|127.2|125.9|127.17|125.87|2
1654690290000|2022-06-08 12:11:30|127.2|125.9|127.26|125.96|127.26|125.96|127.2|125.9|4
1654690320000|2022-06-08 12:12:00|127.25|125.95|127.19|125.89|127.25|125.95|127.17|125.87|6
1654690330000|2022-06-08 12:12:10|127.17|125.87|127.17|125.87|127.17|125.87|127.17|125.87|1
1654690340000|2022-06-08 12:12:20|127.2|125.9|127.21|125.91|127.21|125.91|127.2|125.9|2
1654690350000|2022-06-08 12:12:30|127.24|125.94|127.18|125.88|127.26|125.96|127.18|125.88|5
1654690360000|2022-06-08 12:12:40|127.17|125.87|127.17|125.87|127.17|125.87|127.17|125.87|1
1654690370000|2022-06-08 12:12:50|127.18|125.88|127.21|125.91|127.21|125.91|127.17|125.87|5
1654690380000|2022-06-08 12:13:00|127.25|125.95|127.25|125.95|127.25|125.95|127.25|125.95|1
1654690390000|2022-06-08 12:13:10|127.28|125.98|127.27|125.97|127.28|125.98|127.27|125.97|2
1654690400000|2022-06-08 12:13:20|127.29|125.99|127.31|126.01|127.33|126.03|127.27|125.97|9
1654690410000|2022-06-08 12:13:30|127.29|125.99|127.3|126|127.3|126|127.29|125.99|4
1654690430000|2022-06-08 12:13:50|127.32|126.02|127.36|126.06|127.36|126.06|127.32|126.02|3
1654690500000|2022-06-08 12:15:00|127.37|126.07|127.27|125.97|127.37|126.07|127.27|125.97|5
1654690510000|2022-06-08 12:15:10|127.26|125.96|127.25|125.95|127.26|125.96|127.25|125.95|2
1654690520000|2022-06-08 12:15:20|127.24|125.94|127.09|125.79|127.24|125.94|127.09|125.79|14
1654690530000|2022-06-08 12:15:30|127.07|125.77|127.07|125.77|127.07|125.77|127.07|125.77|1
1654690560000|2022-06-08 12:16:00|127.06|125.76|127.01|125.71|127.06|125.76|127.01|125.71|3
1654690570000|2022-06-08 12:16:10|127|125.7|127.07|125.77|127.07|125.77|127|125.7|3
1654690590000|2022-06-08 12:16:30|127.08|125.78|127.11|125.81|127.17|125.87|127.08|125.78|6
1654690600000|2022-06-08 12:16:40|127.1|125.8|127.09|125.79|127.1|125.8|127.08|125.78|4
1654690610000|2022-06-08 12:16:50|127.07|125.77|127.07|125.77|127.08|125.78|127.07|125.77|3
1654690620000|2022-06-08 12:17:00|127.09|125.79|127.07|125.77|127.09|125.79|127.06|125.76|8
1654690650000|2022-06-08 12:17:30|127.06|125.76|127.06|125.76|127.06|125.76|127.06|125.76|1
1654690660000|2022-06-08 12:17:40|127.07|125.77|127.07|125.77|127.07|125.77|127.07|125.77|1
1654690670000|2022-06-08 12:17:50|127.08|125.78|127.17|125.87|127.17|125.87|127.08|125.78|4
1654690680000|2022-06-08 12:18:00|127.22|125.92|127.27|125.97|127.27|125.97|127.22|125.92|4
1654690700000|2022-06-08 12:18:20|127.28|125.98|127.28|125.98|127.28|125.98|127.27|125.97|3
1654690710000|2022-06-08 12:18:30|127.27|125.97|127.27|125.97|127.27|125.97|127.27|125.97|1
1654690730000|2022-06-08 12:18:50|127.26|125.96|127.17|125.87|127.26|125.96|127.16|125.86|8
1654690740000|2022-06-08 12:19:00|127.16|125.86|127.16|125.86|127.17|125.87|127.16|125.86|3
1654690750000|2022-06-08 12:19:10|127.15|125.85|127.16|125.86|127.16|125.86|127.15|125.85|2
1654690760000|2022-06-08 12:19:20|127.17|125.87|127.16|125.86|127.17|125.87|127.16|125.86|2
1654690800000|2022-06-08 12:20:00|127.18|125.88|127.3|126|127.31|126.01|127.18|125.88|9
1654690810000|2022-06-08 12:20:10|127.29|125.99|127.28|125.98|127.29|125.99|127.28|125.98|2
1654690820000|2022-06-08 12:20:20|127.27|125.97|127.27|125.97|127.27|125.97|127.27|125.97|1
1654690840000|2022-06-08 12:20:40|127.28|125.98|127.27|125.97|127.28|125.98|127.27|125.97|2
1654690850000|2022-06-08 12:20:50|127.26|125.96|127.25|125.95|127.26|125.96|127.25|125.95|2
1654690860000|2022-06-08 12:21:00|127.26|125.96|127.27|125.97|127.28|125.98|127.26|125.96|4
1654690870000|2022-06-08 12:21:10|127.28|125.98|127.27|125.97|127.29|125.99|127.27|125.97|4
1654690880000|2022-06-08 12:21:20|127.28|125.98|127.29|125.99|127.31|126.01|127.28|125.98|6
1654690890000|2022-06-08 12:21:30|127.28|125.98|127.35|126.05|127.36|126.06|127.28|125.98|6
1654690900000|2022-06-08 12:21:40|127.33|126.03|127.27|125.97|127.33|126.03|127.27|125.97|3
1654690910000|2022-06-08 12:21:50|127.26|125.96|127.17|125.87|127.26|125.96|127.17|125.87|5
1654690940000|2022-06-08 12:22:20|127.18|125.88|127.08|125.78|127.18|125.88|127.08|125.78|3
1654690950000|2022-06-08 12:22:30|127.07|125.77|127.09|125.79|127.09|125.79|127.06|125.76|3
1654690960000|2022-06-08 12:22:40|127.07|125.77|127.06|125.76|127.07|125.77|127.05|125.75|4
1654690980000|2022-06-08 12:23:00|127.05|125.75|126.99|125.69|127.05|125.75|126.99|125.69|3
1654691000000|2022-06-08 12:23:20|126.98|125.68|126.97|125.67|127|125.7|126.97|125.67|4
1654691020000|2022-06-08 12:23:40|126.98|125.68|126.98|125.68|126.98|125.68|126.98|125.68|1
1654691030000|2022-06-08 12:23:50|126.99|125.69|126.77|125.47|126.99|125.69|126.77|125.47|13
1654691040000|2022-06-08 12:24:00|126.78|125.48|126.5|125.2|126.78|125.48|126.5|125.2|13
1654691050000|2022-06-08 12:24:10|126.49|125.19|126.4|125.1|126.49|125.19|126.38|125.08|6
1654691060000|2022-06-08 12:24:20|126.38|125.08|126.26|124.96|126.38|125.08|126.26|124.96|6
1654691070000|2022-06-08 12:24:30|126.25|124.95|126.39|125.09|126.39|125.09|126.2|124.9|10
1654691080000|2022-06-08 12:24:40|126.41|125.11|126.37|125.07|126.45|125.15|126.37|125.07|14
1654691090000|2022-06-08 12:24:50|126.4|125.1|126.39|125.09|126.4|125.1|126.39|125.09|2
1654691100000|2022-06-08 12:25:00|126.38|125.08|126.38|125.08|126.45|125.15|126.38|125.08|12
1654691110000|2022-06-08 12:25:10|126.37|125.07|126.21|124.91|126.37|125.07|126.21|124.91|13
1654691120000|2022-06-08 12:25:20|126.2|124.9|125.95|124.65|126.2|124.9|125.95|124.65|31
1654691130000|2022-06-08 12:25:30|125.91|124.61|126.09|124.79|126.1|124.8|125.9|124.6|14
1654691140000|2022-06-08 12:25:40|126.1|124.8|126.07|124.77|126.17|124.87|126|124.7|20
1654691150000|2022-06-08 12:25:50|126.1|124.8|125.99|124.69|126.1|124.8|125.98|124.68|10
1654691160000|2022-06-08 12:26:00|126|124.7|125.81|124.51|126|124.7|125.81|124.51|18
1654691170000|2022-06-08 12:26:10|125.8|124.5|125.88|124.58|125.89|124.59|125.78|124.48|19
1654691180000|2022-06-08 12:26:20|125.86|124.56|125.88|124.58|125.88|124.58|125.8|124.5|15
1654691190000|2022-06-08 12:26:30|125.89|124.59|125.98|124.68|125.98|124.68|125.89|124.59|11
1654691200000|2022-06-08 12:26:40|125.99|124.69|125.91|124.61|125.99|124.69|125.9|124.6|16
1654691210000|2022-06-08 12:26:50|125.92|124.62|126|124.7|126|124.7|125.91|124.61|13
1654691220000|2022-06-08 12:27:00|126.01|124.71|125.96|124.66|126.16|124.86|125.91|124.61|24
1654691230000|2022-06-08 12:27:10|125.98|124.68|126.1|124.8|126.1|124.8|125.98|124.68|10
1654691240000|2022-06-08 12:27:20|126.09|124.79|126.1|124.8|126.1|124.8|126.09|124.79|2
1654691250000|2022-06-08 12:27:30|126.12|124.82|126.25|124.95|126.26|124.96|126.1|124.8|14
1654691260000|2022-06-08 12:27:40|126.22|124.92|126.38|125.08|126.4|125.1|126.22|124.92|11
1654691270000|2022-06-08 12:27:50|126.36|125.06|126.2|124.9|126.36|125.06|126.17|124.87|13
1654691280000|2022-06-08 12:28:00|126.19|124.89|126.18|124.88|126.19|124.89|126.12|124.82|15
1654691290000|2022-06-08 12:28:10|126.19|124.89|126.23|124.93|126.24|124.94|126.19|124.89|6
1654691300000|2022-06-08 12:28:20|126.24|124.94|126.36|125.06|126.36|125.06|126.24|124.94|14
1654691310000|2022-06-08 12:28:30|126.42|125.12|126.39|125.09|126.42|125.12|126.39|125.09|13
1654691320000|2022-06-08 12:28:40|126.4|125.1|126.47|125.17|126.47|125.17|126.39|125.09|11
1654691330000|2022-06-08 12:28:50|126.45|125.15|126.57|125.27|126.57|125.27|126.39|125.09|13
1654691340000|2022-06-08 12:29:00|126.56|125.26|126.39|125.09|126.56|125.26|126.37|125.07|13
1654691350000|2022-06-08 12:29:10|126.43|125.13|126.38|125.08|126.43|125.13|126.36|125.06|7
1654691360000|2022-06-08 12:29:20|126.4|125.1|126.38|125.08|126.43|125.13|126.38|125.08|8
1654691370000|2022-06-08 12:29:30|126.39|125.09|126.38|125.08|126.43|125.13|126.38|125.08|5
1654691380000|2022-06-08 12:29:40|126.42|125.12|126.36|125.06|126.42|125.12|126.36|125.06|5
1654691390000|2022-06-08 12:29:50|126.35|125.05|126.27|124.97|126.35|125.05|126.26|124.96|12
1654691400000|2022-06-08 12:30:00|126.26|124.96|126.18|124.88|126.26|124.96|126.16|124.86|11
1654691410000|2022-06-08 12:30:10|126.22|124.92|126.32|125.02|126.33|125.03|126.22|124.92|12
1654691420000|2022-06-08 12:30:20|126.33|125.03|126.31|125.01|126.38|125.08|126.26|124.96|15
1654691430000|2022-06-08 12:30:30|126.3|125|126.28|124.98|126.32|125.02|126.26|124.96|8
1654691440000|2022-06-08 12:30:40|126.27|124.97|126.34|125.04|126.38|125.08|126.27|124.97|18
1654691450000|2022-06-08 12:30:50|126.33|125.03|126.38|125.08|126.39|125.09|126.28|124.98|8
1654691460000|2022-06-08 12:31:00|126.37|125.07|126.43|125.13|126.43|125.13|126.37|125.07|7
1654691470000|2022-06-08 12:31:10|126.44|125.14|126.55|125.25|126.55|125.25|126.44|125.14|12
1654691480000|2022-06-08 12:31:20|126.56|125.26|126.55|125.25|126.56|125.26|126.53|125.23|5
1654691490000|2022-06-08 12:31:30|126.54|125.24|126.48|125.18|126.54|125.24|126.48|125.18|2
1654691500000|2022-06-08 12:31:40|126.54|125.24|126.45|125.15|126.55|125.25|126.45|125.15|12
1654691510000|2022-06-08 12:31:50|126.46|125.16|126.46|125.16|126.48|125.18|126.46|125.16|4
1654691520000|2022-06-08 12:32:00|126.47|125.17|126.37|125.07|126.47|125.17|126.37|125.07|6
1654691530000|2022-06-08 12:32:10|126.36|125.06|126.35|125.05|126.37|125.07|126.35|125.05|5
1654691540000|2022-06-08 12:32:20|126.34|125.04|126.19|124.89|126.34|125.04|126.18|124.88|12
1654691550000|2022-06-08 12:32:30|126.18|124.88|126.13|124.83|126.18|124.88|126.08|124.78|7
1654691560000|2022-06-08 12:32:40|126.16|124.86|126.08|124.78|126.17|124.87|126.08|124.78|14
1654691570000|2022-06-08 12:32:50|126.07|124.77|126.18|124.88|126.18|124.88|126.07|124.77|11
1654691580000|2022-06-08 12:33:00|126.17|124.87|126.16|124.86|126.18|124.88|126.15|124.85|6
1654691590000|2022-06-08 12:33:10|126.17|124.87|126.27|124.97|126.27|124.97|126.17|124.87|8
1654691600000|2022-06-08 12:33:20|126.28|124.98|126.28|124.98|126.31|125.01|126.28|124.98|5
1654691610000|2022-06-08 12:33:30|126.3|125|126.36|125.06|126.37|125.07|126.28|124.98|12
1654691620000|2022-06-08 12:33:40|126.37|125.07|126.4|125.1|126.4|125.1|126.37|125.07|2
1654691630000|2022-06-08 12:33:50|126.39|125.09|126.36|125.06|126.4|125.1|126.36|125.06|4
1654691640000|2022-06-08 12:34:00|126.37|125.07|126.46|125.16|126.46|125.16|126.36|125.06|10
1654691650000|2022-06-08 12:34:10|126.45|125.15|126.47|125.17|126.5|125.2|126.45|125.15|6
1654691660000|2022-06-08 12:34:20|126.48|125.18|126.47|125.17|126.51|125.21|126.47|125.17|8
1654691670000|2022-06-08 12:34:30|126.51|125.21|126.5|125.2|126.51|125.21|126.5|125.2|2
1654691680000|2022-06-08 12:34:40|126.49|125.19|126.47|125.17|126.49|125.19|126.47|125.17|3
1654691690000|2022-06-08 12:34:50|126.46|125.16|126.39|125.09|126.46|125.16|126.38|125.08|5
1654691700000|2022-06-08 12:35:00|126.37|125.07|126.36|125.06|126.37|125.07|126.36|125.06|2
1654691710000|2022-06-08 12:35:10|126.37|125.07|126.44|125.14|126.44|125.14|126.36|125.06|6
1654691720000|2022-06-08 12:35:20|126.46|125.16|126.4|125.1|126.46|125.16|126.4|125.1|2
1654691730000|2022-06-08 12:35:30|126.38|125.08|126.38|125.08|126.46|125.16|126.37|125.07|11
1654691740000|2022-06-08 12:35:40|126.39|125.09|126.46|125.16|126.46|125.16|126.39|125.09|3
1654691750000|2022-06-08 12:35:50|126.48|125.18|126.49|125.19|126.49|125.19|126.48|125.18|2
1654691770000|2022-06-08 12:36:10|126.48|125.18|126.46|125.16|126.48|125.18|126.39|125.09|12
1654691780000|2022-06-08 12:36:20|126.45|125.15|126.38|125.08|126.45|125.15|126.38|125.08|6
1654691800000|2022-06-08 12:36:40|126.37|125.07|126.37|125.07|126.37|125.07|126.37|125.07|1
1654691810000|2022-06-08 12:36:50|126.36|125.06|126.33|125.03|126.36|125.06|126.33|125.03|4
1654691820000|2022-06-08 12:37:00|126.37|125.07|126.35|125.05|126.37|125.07|126.35|125.05|5
1654691830000|2022-06-08 12:37:10|126.34|125.04|126.28|124.98|126.34|125.04|126.28|124.98|2
1654691840000|2022-06-08 12:37:20|126.27|124.97|126.27|124.97|126.28|124.98|126.26|124.96|4
1654691860000|2022-06-08 12:37:40|126.25|124.95|126.26|124.96|126.26|124.96|126.25|124.95|2
1654691870000|2022-06-08 12:37:50|126.28|124.98|126.26|124.96|126.28|124.98|126.26|124.96|2
1654691880000|2022-06-08 12:38:00|126.28|124.98|126.35|125.05|126.35|125.05|126.28|124.98|3
1654691890000|2022-06-08 12:38:10|126.37|125.07|126.45|125.15|126.45|125.15|126.36|125.06|5
1654691900000|2022-06-08 12:38:20|126.44|125.14|126.37|125.07|126.44|125.14|126.35|125.05|7
1654691910000|2022-06-08 12:38:30|126.38|125.08|126.36|125.06|126.38|125.08|126.35|125.05|5
1654691920000|2022-06-08 12:38:40|126.37|125.07|126.36|125.06|126.37|125.07|126.36|125.06|2
1654691940000|2022-06-08 12:39:00|126.35|125.05|126.35|125.05|126.35|125.05|126.27|124.97|10
1654691950000|2022-06-08 12:39:10|126.34|125.04|126.32|125.02|126.34|125.04|126.32|125.02|4
1654691960000|2022-06-08 12:39:20|126.36|125.06|126.34|125.04|126.36|125.06|126.34|125.04|3
1654691970000|2022-06-08 12:39:30|126.33|125.03|126.34|125.04|126.37|125.07|126.33|125.03|6
1654691980000|2022-06-08 12:39:40|126.33|125.03|126.26|124.96|126.33|125.03|126.26|124.96|5
1654691990000|2022-06-08 12:39:50|126.27|124.97|126.18|124.88|126.27|124.97|126.18|124.88|4
1654692000000|2022-06-08 12:40:00|126.16|124.86|126.09|124.79|126.16|124.86|126.09|124.79|7
1654692010000|2022-06-08 12:40:10|126.08|124.78|126.16|124.86|126.16|124.86|126.08|124.78|4
1654692020000|2022-06-08 12:40:20|126.15|124.85|126.1|124.8|126.15|124.85|126.08|124.78|4
1654692030000|2022-06-08 12:40:30|126.09|124.79|126.06|124.76|126.09|124.79|126.06|124.76|6
1654692040000|2022-06-08 12:40:40|126.11|124.81|126.23|124.93|126.23|124.93|126.11|124.81|6
1654692050000|2022-06-08 12:40:50|126.25|124.95|126.27|124.97|126.28|124.98|126.25|124.95|4
1654692070000|2022-06-08 12:41:10|126.26|124.96|126.17|124.87|126.26|124.96|126.17|124.87|7
1654692080000|2022-06-08 12:41:20|126.16|124.86|126.16|124.86|126.16|124.86|126.16|124.86|1
1654692090000|2022-06-08 12:41:30|126.09|124.79|126.09|124.79|126.11|124.81|126.09|124.79|8
1654692100000|2022-06-08 12:41:40|126.08|124.78|126.06|124.76|126.08|124.78|126.06|124.76|5
1654692120000|2022-06-08 12:42:00|126.09|124.79|126.16|124.86|126.16|124.86|126.09|124.79|5
1654692130000|2022-06-08 12:42:10|126.18|124.88|126.26|124.96|126.26|124.96|126.18|124.88|9
1654692140000|2022-06-08 12:42:20|126.29|124.99|126.28|124.98|126.29|124.99|126.28|124.98|2
1654692150000|2022-06-08 12:42:30|126.2|124.9|126.16|124.86|126.22|124.92|126.15|124.85|8
1654692160000|2022-06-08 12:42:40|126.18|124.88|126.12|124.82|126.18|124.88|126.1|124.8|7
1654692170000|2022-06-08 12:42:50|126.15|124.85|126.16|124.86|126.17|124.87|126.15|124.85|8
1654692180000|2022-06-08 12:43:00|126.17|124.87|126.21|124.91|126.21|124.91|126.16|124.86|5
1654692190000|2022-06-08 12:43:10|126.2|124.9|126.15|124.85|126.2|124.9|126.15|124.85|5
1654692200000|2022-06-08 12:43:20|126.16|124.86|126.16|124.86|126.18|124.88|126.15|124.85|6
1654692210000|2022-06-08 12:43:30|126.17|124.87|126.28|124.98|126.29|124.99|126.17|124.87|5
1654692220000|2022-06-08 12:43:40|126.3|125|126.34|125.04|126.34|125.04|126.3|125|4
1654692230000|2022-06-08 12:43:50|126.35|125.05|126.41|125.11|126.41|125.11|126.35|125.05|3
1654692240000|2022-06-08 12:44:00|126.42|125.12|126.43|125.13|126.43|125.13|126.42|125.12|2
1654692250000|2022-06-08 12:44:10|126.42|125.12|126.4|125.1|126.42|125.12|126.38|125.08|7
1654692270000|2022-06-08 12:44:30|126.39|125.09|126.38|125.08|126.39|125.09|126.38|125.08|2
1654692280000|2022-06-08 12:44:40|126.37|125.07|126.3|125|126.37|125.07|126.27|124.97|8
1654692290000|2022-06-08 12:44:50|126.28|124.98|126.3|125|126.31|125.01|126.28|124.98|7
1654692300000|2022-06-08 12:45:00|126.29|124.99|126.29|124.99|126.29|124.99|126.27|124.97|5
1654692310000|2022-06-08 12:45:10|126.27|124.97|126.27|124.97|126.27|124.97|126.27|124.97|1
1654692320000|2022-06-08 12:45:20|126.25|124.95|126.24|124.94|126.25|124.95|126.24|124.94|2
1654692330000|2022-06-08 12:45:30|126.26|124.96|126.31|125.01|126.31|125.01|126.24|124.94|9
1654692340000|2022-06-08 12:45:40|126.33|125.03|126.36|125.06|126.37|125.07|126.33|125.03|6
1654692350000|2022-06-08 12:45:50|126.37|125.07|126.41|125.11|126.41|125.11|126.37|125.07|6
1654692360000|2022-06-08 12:46:00|126.42|125.12|126.42|125.12|126.42|125.12|126.42|125.12|1
1654692370000|2022-06-08 12:46:10|126.41|125.11|126.4|125.1|126.41|125.11|126.36|125.06|8
1654692380000|2022-06-08 12:46:20|126.43|125.13|126.42|125.12|126.43|125.13|126.42|125.12|2
1654692390000|2022-06-08 12:46:30|126.37|125.07|126.41|125.11|126.41|125.11|126.36|125.06|7
1654692400000|2022-06-08 12:46:40|126.4|125.1|126.4|125.1|126.4|125.1|126.37|125.07|6
1654692410000|2022-06-08 12:46:50|126.41|125.11|126.4|125.1|126.41|125.11|126.4|125.1|2
1654692420000|2022-06-08 12:47:00|126.43|125.13|126.36|125.06|126.43|125.13|126.36|125.06|7
1654692440000|2022-06-08 12:47:20|126.35|125.05|126.28|124.98|126.36|125.06|126.28|124.98|7
1654692450000|2022-06-08 12:47:30|126.27|124.97|126.31|125.01|126.35|125.05|126.27|124.97|6
1654692460000|2022-06-08 12:47:40|126.33|125.03|126.32|125.02|126.33|125.03|126.32|125.02|2
1654692470000|2022-06-08 12:47:50|126.3|125|126.28|124.98|126.3|125|126.27|124.97|8
1654692480000|2022-06-08 12:48:00|126.27|124.97|126.25|124.95|126.27|124.97|126.25|124.95|2
1654692500000|2022-06-08 12:48:20|126.26|124.96|126.24|124.94|126.27|124.97|126.24|124.94|5
1654692520000|2022-06-08 12:48:40|126.29|124.99|126.26|124.96|126.31|125.01|126.26|124.96|11
1654692540000|2022-06-08 12:49:00|126.28|124.98|126.41|125.11|126.41|125.11|126.28|124.98|7
1654692560000|2022-06-08 12:49:20|126.4|125.1|126.35|125.05|126.4|125.1|126.35|125.05|4
1654692570000|2022-06-08 12:49:30|126.34|125.04|126.28|124.98|126.35|125.05|126.28|124.98|11
1654692580000|2022-06-08 12:49:40|126.27|124.97|126.26|124.96|126.28|124.98|126.25|124.95|6
1654692600000|2022-06-08 12:50:00|126.25|124.95|126.25|124.95|126.25|124.95|126.25|124.95|1
1654692620000|2022-06-08 12:50:20|126.24|124.94|126.25|124.95|126.25|124.95|126.24|124.94|2
1654692640000|2022-06-08 12:50:40|126.27|124.97|126.28|124.98|126.29|124.99|126.24|124.94|6
1654692650000|2022-06-08 12:50:50|126.31|125.01|126.37|125.07|126.37|125.07|126.31|125.01|6
1654692660000|2022-06-08 12:51:00|126.36|125.06|126.36|125.06|126.36|125.06|126.36|125.06|1
1654692670000|2022-06-08 12:51:10|126.35|125.05|126.32|125.02|126.35|125.05|126.28|124.98|6
1654692690000|2022-06-08 12:51:30|126.34|125.04|126.33|125.03|126.34|125.04|126.33|125.03|2
1654692700000|2022-06-08 12:51:40|126.35|125.05|126.34|125.04|126.35|125.05|126.34|125.04|2
1654692710000|2022-06-08 12:51:50|126.33|125.03|126.34|125.04|126.34|125.04|126.25|124.95|9
1654692720000|2022-06-08 12:52:00|126.33|125.03|126.32|125.02|126.33|125.03|126.32|125.02|2
1654692740000|2022-06-08 12:52:20|126.31|125.01|126.27|124.97|126.32|125.02|126.27|124.97|6
1654692750000|2022-06-08 12:52:30|126.28|124.98|126.27|124.97|126.28|124.98|126.27|124.97|2
1654692760000|2022-06-08 12:52:40|126.28|124.98|126.29|124.99|126.31|125.01|126.28|124.98|5
1654692770000|2022-06-08 12:52:50|126.28|124.98|126.27|124.97|126.28|124.98|126.27|124.97|2
1654692780000|2022-06-08 12:53:00|126.28|124.98|126.27|124.97|126.28|124.98|126.27|124.97|6
1654692790000|2022-06-08 12:53:10|126.28|124.98|126.27|124.97|126.28|124.98|126.27|124.97|2
1654692840000|2022-06-08 12:54:00|126.25|124.95|126.22|124.92|126.25|124.95|126.22|124.92|4
1654692850000|2022-06-08 12:54:10|126.17|124.87|126.1|124.8|126.2|124.9|126.1|124.8|7
1654692860000|2022-06-08 12:54:20|126.09|124.79|126.07|124.77|126.09|124.79|126.07|124.77|3
1654692880000|2022-06-08 12:54:40|126.09|124.79|126.01|124.71|126.09|124.79|126.01|124.71|7
1654692890000|2022-06-08 12:54:50|126|124.7|125.99|124.69|126|124.7|125.99|124.69|2
1654692900000|2022-06-08 12:55:00|125.97|124.67|125.94|124.64|125.97|124.67|125.94|124.64|3
1654692910000|2022-06-08 12:55:10|125.97|124.67|126.05|124.75|126.05|124.75|125.95|124.65|6
1654692920000|2022-06-08 12:55:20|126.06|124.76|126.1|124.8|126.1|124.8|126.05|124.75|4
1654692930000|2022-06-08 12:55:30|126.15|124.85|126.14|124.84|126.15|124.85|126.14|124.84|2
1654692940000|2022-06-08 12:55:40|126.13|124.83|126.13|124.83|126.13|124.83|126.13|124.83|1
1654692960000|2022-06-08 12:56:00|126.12|124.82|126.14|124.84|126.14|124.84|126.12|124.82|3
1654692970000|2022-06-08 12:56:10|126.23|124.93|126.23|124.93|126.23|124.93|126.23|124.93|1
1654692980000|2022-06-08 12:56:20|126.25|124.95|126.25|124.95|126.26|124.96|126.25|124.95|3
1654692990000|2022-06-08 12:56:30|126.26|124.96|126.32|125.02|126.34|125.04|126.26|124.96|7
1654693000000|2022-06-08 12:56:40|126.28|124.98|126.24|124.94|126.3|125|126.17|124.87|14
1654693010000|2022-06-08 12:56:50|126.25|124.95|126.25|124.95|126.25|124.95|126.25|124.95|1
1654693020000|2022-06-08 12:57:00|126.31|125.01|126.28|124.98|126.31|125.01|126.28|124.98|4
1654693040000|2022-06-08 12:57:20|126.3|125|126.31|125.01|126.31|125.01|126.3|125|2
1654693050000|2022-06-08 12:57:30|126.3|125|126.29|124.99|126.3|125|126.28|124.98|4
1654693060000|2022-06-08 12:57:40|126.31|125.01|126.28|124.98|126.31|125.01|126.28|124.98|4
1654693070000|2022-06-08 12:57:50|126.27|124.97|126.26|124.96|126.27|124.97|126.26|124.96|2
1654693080000|2022-06-08 12:58:00|126.28|124.98|126.16|124.86|126.28|124.98|126.16|124.86|10
1654693090000|2022-06-08 12:58:10|126.15|124.85|126|124.7|126.2|124.9|126|124.7|9
1654693100000|2022-06-08 12:58:20|125.99|124.69|125.99|124.69|125.99|124.69|125.99|124.69|1
1654693110000|2022-06-08 12:58:30|125.98|124.68|126.12|124.82|126.14|124.84|125.98|124.68|9
1654693120000|2022-06-08 12:58:40|126.13|124.83|126.15|124.85|126.15|124.85|126.13|124.83|2
1654693130000|2022-06-08 12:58:50|126.17|124.87|126.18|124.88|126.18|124.88|126.17|124.87|2
1654693140000|2022-06-08 12:59:00|126.17|124.87|126.17|124.87|126.17|124.87|126.17|124.87|1
1654693150000|2022-06-08 12:59:10|126.15|124.85|126.07|124.77|126.16|124.86|126.07|124.77|13
1654693160000|2022-06-08 12:59:20|126.06|124.76|126.06|124.76|126.09|124.79|126.06|124.76|7
1654693170000|2022-06-08 12:59:30|126.05|124.75|126.06|124.76|126.06|124.76|126.05|124.75|2
1654693180000|2022-06-08 12:59:40|126.05|124.75|126.05|124.75|126.05|124.75|126.05|124.75|1
1654693190000|2022-06-08 12:59:50|126.06|124.76|126.05|124.75|126.06|124.76|126.05|124.75|2
1654693200000|2022-06-08 13:00:00|126.04|124.74|125.96|124.66|126.04|124.74|125.96|124.66|8
1654693210000|2022-06-08 13:00:10|125.95|124.65|125.92|124.62|125.95|124.65|125.87|124.57|9
1654693220000|2022-06-08 13:00:20|125.91|124.61|125.96|124.66|125.97|124.67|125.87|124.57|7
1654693230000|2022-06-08 13:00:30|125.98|124.68|125.97|124.67|125.98|124.68|125.95|124.65|4
1654693240000|2022-06-08 13:00:40|125.95|124.65|125.97|124.67|125.97|124.67|125.95|124.65|4
1654693250000|2022-06-08 13:00:50|126|124.7|126.05|124.75|126.05|124.75|126|124.7|2
1654693260000|2022-06-08 13:01:00|126.04|124.74|125.95|124.65|126.04|124.74|125.95|124.65|5
1654693270000|2022-06-08 13:01:10|125.96|124.66|125.97|124.67|126.03|124.73|125.96|124.66|9
1654693280000|2022-06-08 13:01:20|126.02|124.72|125.98|124.68|126.02|124.72|125.96|124.66|10
1654693290000|2022-06-08 13:01:30|126.05|124.75|126.07|124.77|126.08|124.78|126.05|124.75|4
1654693300000|2022-06-08 13:01:40|126.1|124.8|126.15|124.85|126.15|124.85|126.1|124.8|3
1654693310000|2022-06-08 13:01:50|126.17|124.87|126.17|124.87|126.17|124.87|126.17|124.87|1
1654693320000|2022-06-08 13:02:00|126.25|124.95|126.97|125.67|126.97|125.67|126.25|124.95|20
1654693330000|2022-06-08 13:02:10|126.96|125.66|126.88|125.58|126.96|125.66|126.88|125.58|9
1654693340000|2022-06-08 13:02:20|126.89|125.59|127.04|125.74|127.05|125.75|126.88|125.58|15
1654693350000|2022-06-08 13:02:30|127.05|125.75|126.91|125.61|127.05|125.75|126.91|125.61|6
1654693360000|2022-06-08 13:02:40|126.9|125.6|126.88|125.58|126.91|125.61|126.88|125.58|4
1654693370000|2022-06-08 13:02:50|126.87|125.57|126.86|125.56|126.89|125.59|126.86|125.56|6
1654693380000|2022-06-08 13:03:00|126.87|125.57|126.88|125.58|126.89|125.59|126.87|125.57|3
1654693390000|2022-06-08 13:03:10|126.91|125.61|126.95|125.65|126.95|125.65|126.91|125.61|3
1654693400000|2022-06-08 13:03:20|126.97|125.67|126.95|125.65|126.97|125.67|126.95|125.65|2
1654693410000|2022-06-08 13:03:30|126.97|125.67|126.9|125.6|126.97|125.67|126.89|125.59|7
1654693430000|2022-06-08 13:03:50|126.92|125.62|126.95|125.65|126.95|125.65|126.92|125.62|2
1654693440000|2022-06-08 13:04:00|126.94|125.64|126.95|125.65|126.95|125.65|126.86|125.56|11
1654693450000|2022-06-08 13:04:10|126.96|125.66|127.05|125.75|127.05|125.75|126.95|125.65|9
1654693460000|2022-06-08 13:04:20|127.04|125.74|126.99|125.69|127.05|125.75|126.99|125.69|10
1654693470000|2022-06-08 13:04:30|126.97|125.67|126.98|125.68|127.05|125.75|126.97|125.67|7
1654693480000|2022-06-08 13:04:40|127|125.7|127.05|125.75|127.06|125.76|127|125.7|6
1654693490000|2022-06-08 13:04:50|127.04|125.74|127.04|125.74|127.05|125.75|126.98|125.68|5
1654693500000|2022-06-08 13:05:00|127.06|125.76|127.18|125.88|127.18|125.88|127.06|125.76|4
1654693510000|2022-06-08 13:05:10|127.17|125.87|127.25|125.95|127.25|125.95|127.17|125.87|8
1654693520000|2022-06-08 13:05:20|127.27|125.97|127.39|126.09|127.41|126.11|127.27|125.97|5
1654693530000|2022-06-08 13:05:30|127.38|126.08|127.31|126.01|127.38|126.08|127.29|125.99|5
1654693540000|2022-06-08 13:05:40|127.32|126.02|127.39|126.09|127.42|126.12|127.32|126.02|5
1654693550000|2022-06-08 13:05:50|127.38|126.08|127.38|126.08|127.38|126.08|127.38|126.08|1
1654693560000|2022-06-08 13:06:00|127.37|126.07|127.28|125.98|127.37|126.07|127.28|125.98|11
1654693570000|2022-06-08 13:06:10|127.31|126.01|127.28|125.98|127.31|126.01|127.28|125.98|2
1654693580000|2022-06-08 13:06:20|127.31|126.01|127.31|126.01|127.31|126.01|127.31|126.01|1
1654693590000|2022-06-08 13:06:30|127.29|125.99|127.28|125.98|127.29|125.99|127.28|125.98|2
1654693600000|2022-06-08 13:06:40|127.27|125.97|127.33|126.03|127.33|126.03|127.27|125.97|5
1654693610000|2022-06-08 13:06:50|127.34|126.04|127.35|126.05|127.35|126.05|127.34|126.04|2
1654693620000|2022-06-08 13:07:00|127.36|126.06|127.42|126.12|127.42|126.12|127.36|126.06|3
1654693650000|2022-06-08 13:07:30|127.43|126.13|127.48|126.18|127.49|126.19|127.43|126.13|6
1654693660000|2022-06-08 13:07:40|127.49|126.19|127.47|126.17|127.49|126.19|127.43|126.13|7
1654693680000|2022-06-08 13:08:00|127.48|126.18|127.46|126.16|127.48|126.18|127.46|126.16|3
1654693690000|2022-06-08 13:08:10|127.47|126.17|127.47|126.17|127.47|126.17|127.47|126.17|1
1654693710000|2022-06-08 13:08:30|127.48|126.18|127.48|126.18|127.48|126.18|127.48|126.18|1
1654693720000|2022-06-08 13:08:40|127.49|126.19|127.47|126.17|127.49|126.19|127.47|126.17|4
1654693730000|2022-06-08 13:08:50|127.5|126.2|127.47|126.17|127.5|126.2|127.47|126.17|2
1654693740000|2022-06-08 13:09:00|127.46|126.16|127.47|126.17|127.47|126.17|127.46|126.16|2
1654693750000|2022-06-08 13:09:10|127.48|126.18|127.47|126.17|127.48|126.18|127.47|126.17|4
1654693780000|2022-06-08 13:09:40|127.5|126.2|127.47|126.17|127.5|126.2|127.47|126.17|2
1654693790000|2022-06-08 13:09:50|127.46|126.16|127.45|126.15|127.46|126.16|127.45|126.15|2
1654693810000|2022-06-08 13:10:10|127.44|126.14|127.3|126|127.44|126.14|127.28|125.98|12
1654693820000|2022-06-08 13:10:20|127.28|125.98|127.27|125.97|127.28|125.98|127.26|125.96|8
1654693830000|2022-06-08 13:10:30|127.26|125.96|127.32|126.02|127.32|126.02|127.25|125.95|4
1654693850000|2022-06-08 13:10:50|127.34|126.04|127.34|126.04|127.34|126.04|127.34|126.04|1
1654693860000|2022-06-08 13:11:00|127.33|126.03|127.33|126.03|127.33|126.03|127.33|126.03|1
1654693870000|2022-06-08 13:11:10|127.35|126.05|127.33|126.03|127.35|126.05|127.33|126.03|3
1654693880000|2022-06-08 13:11:20|127.35|126.05|127.47|126.17|127.48|126.18|127.35|126.05|8
1654693890000|2022-06-08 13:11:30|127.48|126.18|127.52|126.22|127.52|126.22|127.48|126.18|2
1654693900000|2022-06-08 13:11:40|127.54|126.24|127.53|126.23|127.54|126.24|127.52|126.22|3
1654693910000|2022-06-08 13:11:50|127.52|126.22|127.52|126.22|127.52|126.22|127.52|126.22|1
1654693930000|2022-06-08 13:12:10|127.49|126.19|127.46|126.16|127.49|126.19|127.46|126.16|3
1654693940000|2022-06-08 13:12:20|127.45|126.15|127.44|126.14|127.45|126.15|127.44|126.14|2
1654693950000|2022-06-08 13:12:30|127.45|126.15|127.45|126.15|127.45|126.15|127.45|126.15|1
1654693960000|2022-06-08 13:12:40|127.48|126.18|127.49|126.19|127.49|126.19|127.48|126.18|2
1654693980000|2022-06-08 13:13:00|127.52|126.22|127.53|126.23|127.53|126.23|127.52|126.22|2
1654693990000|2022-06-08 13:13:10|127.52|126.22|127.47|126.17|127.52|126.22|127.47|126.17|2
1654694000000|2022-06-08 13:13:20|127.46|126.16|127.45|126.15|127.46|126.16|127.44|126.14|4
1654694010000|2022-06-08 13:13:30|127.44|126.14|127.44|126.14|127.44|126.14|127.43|126.13|3
1654694020000|2022-06-08 13:13:40|127.46|126.16|127.49|126.19|127.49|126.19|127.45|126.15|4
1654694040000|2022-06-08 13:14:00|127.48|126.18|127.47|126.17|127.48|126.18|127.47|126.17|2
1654694050000|2022-06-08 13:14:10|127.45|126.15|127.45|126.15|127.45|126.15|127.45|126.15|1
1654694060000|2022-06-08 13:14:20|127.44|126.14|127.47|126.17|127.47|126.17|127.44|126.14|2
1654694070000|2022-06-08 13:14:30|127.46|126.16|127.45|126.15|127.46|126.16|127.45|126.15|2
1654694080000|2022-06-08 13:14:40|127.46|126.16|127.5|126.2|127.5|126.2|127.46|126.16|3
1654694090000|2022-06-08 13:14:50|127.53|126.23|127.53|126.23|127.53|126.23|127.53|126.23|1
1654694100000|2022-06-08 13:15:00|127.52|126.22|127.52|126.22|127.52|126.22|127.52|126.22|1
1654694110000|2022-06-08 13:15:10|127.47|126.17|127.45|126.15|127.47|126.17|127.45|126.15|3
1654694120000|2022-06-08 13:15:20|127.46|126.16|127.47|126.17|127.5|126.2|127.46|126.16|6
1654694140000|2022-06-08 13:15:40|127.48|126.18|127.62|126.32|127.62|126.32|127.47|126.17|5
1654694160000|2022-06-08 13:16:00|127.6|126.3|127.57|126.27|127.6|126.3|127.57|126.27|3
1654694170000|2022-06-08 13:16:10|127.59|126.29|127.61|126.31|127.61|126.31|127.59|126.29|2
1654694180000|2022-06-08 13:16:20|127.63|126.33|127.57|126.27|127.63|126.33|127.57|126.27|3
1654694190000|2022-06-08 13:16:30|127.56|126.26|127.55|126.25|127.56|126.26|127.55|126.25|4
1654694200000|2022-06-08 13:16:40|127.56|126.26|127.39|126.09|127.56|126.26|127.39|126.09|12
1654694210000|2022-06-08 13:16:50|127.4|126.1|127.4|126.1|127.4|126.1|127.4|126.1|1
1654694220000|2022-06-08 13:17:00|127.42|126.12|127.45|126.15|127.46|126.16|127.42|126.12|3
1654694240000|2022-06-08 13:17:20|127.44|126.14|127.37|126.07|127.44|126.14|127.36|126.06|8
1654694250000|2022-06-08 13:17:30|127.36|126.06|127.36|126.06|127.36|126.06|127.36|126.06|1
1654694260000|2022-06-08 13:17:40|127.37|126.07|127.38|126.08|127.38|126.08|127.35|126.05|4
1654694270000|2022-06-08 13:17:50|127.37|126.07|127.4|126.1|127.43|126.13|127.36|126.06|8
1654694280000|2022-06-08 13:18:00|127.42|126.12|127.4|126.1|127.43|126.13|127.4|126.1|4
1654694290000|2022-06-08 13:18:10|127.39|126.09|127.39|126.09|127.39|126.09|127.39|126.09|1
1654694300000|2022-06-08 13:18:20|127.4|126.1|127.4|126.1|127.4|126.1|127.4|126.1|1
1654694310000|2022-06-08 13:18:30|127.39|126.09|127.38|126.08|127.39|126.09|127.38|126.08|2
1654694320000|2022-06-08 13:18:40|127.36|126.06|127.26|125.96|127.36|126.06|127.26|125.96|7
1654694330000|2022-06-08 13:18:50|127.27|125.97|127.26|125.96|127.27|125.97|127.26|125.96|2
1654694340000|2022-06-08 13:19:00|127.32|126.02|127.31|126.01|127.32|126.02|127.31|126.01|2
1654694350000|2022-06-08 13:19:10|127.33|126.03|127.25|125.95|127.33|126.03|127.25|125.95|4
1654694360000|2022-06-08 13:19:20|127.26|125.96|127.24|125.94|127.29|125.99|127.24|125.94|5
1654694370000|2022-06-08 13:19:30|127.25|125.95|127.25|125.95|127.25|125.95|127.24|125.94|3
1654694380000|2022-06-08 13:19:40|127.24|125.94|127.23|125.93|127.24|125.94|127.18|125.88|7
1654694390000|2022-06-08 13:19:50|127.24|125.94|127.27|125.97|127.27|125.97|127.24|125.94|2
1654694400000|2022-06-08 13:20:00|127.3|126|127.31|126.01|127.31|126.01|127.24|125.94|8
1654694410000|2022-06-08 13:20:10|127.32|126.02|127.32|126.02|127.32|126.02|127.32|126.02|1
1654694450000|2022-06-08 13:20:50|127.31|126.01|127.3|126|127.31|126.01|127.3|126|2
1654694490000|2022-06-08 13:21:30|127.31|126.01|127.35|126.05|127.36|126.06|127.31|126.01|3
1654694500000|2022-06-08 13:21:40|127.34|126.04|127.34|126.04|127.34|126.04|127.34|126.04|1
1654694510000|2022-06-08 13:21:50|127.33|126.03|127.27|125.97|127.33|126.03|127.27|125.97|7
1654694520000|2022-06-08 13:22:00|127.28|125.98|127.33|126.03|127.34|126.04|127.27|125.97|10
1654694540000|2022-06-08 13:22:20|127.34|126.04|127.35|126.05|127.35|126.05|127.33|126.03|6
1654694550000|2022-06-08 13:22:30|127.34|126.04|127.34|126.04|127.34|126.04|127.34|126.04|1
1654694560000|2022-06-08 13:22:40|127.35|126.05|127.34|126.04|127.35|126.05|127.34|126.04|2
1654694570000|2022-06-08 13:22:50|127.35|126.05|127.34|126.04|127.35|126.05|127.34|126.04|2
1654694580000|2022-06-08 13:23:00|127.33|126.03|127.34|126.04|127.34|126.04|127.33|126.03|2
1654694690000|2022-06-08 13:24:50|127.33|126.03|127.32|126.02|127.33|126.03|127.32|126.02|2
1654694700000|2022-06-08 13:25:00|127.33|126.03|127.33|126.03|127.33|126.03|127.33|126.03|1
1654694710000|2022-06-08 13:25:10|127.35|126.05|127.4|126.1|127.41|126.11|127.34|126.04|8
1654694720000|2022-06-08 13:25:20|127.43|126.13|127.44|126.14|127.44|126.14|127.43|126.13|2
1654694730000|2022-06-08 13:25:30|127.46|126.16|127.51|126.21|127.52|126.22|127.46|126.16|3
1654694740000|2022-06-08 13:25:40|127.52|126.22|127.51|126.21|127.52|126.22|127.51|126.21|6
1654694750000|2022-06-08 13:25:50|127.53|126.23|127.52|126.22|127.53|126.23|127.52|126.22|2
1654694760000|2022-06-08 13:26:00|127.51|126.21|127.45|126.15|127.51|126.21|127.45|126.15|5
1654694770000|2022-06-08 13:26:10|127.44|126.14|127.52|126.22|127.52|126.22|127.44|126.14|8
1654694780000|2022-06-08 13:26:20|127.51|126.21|127.45|126.15|127.55|126.25|127.45|126.15|8
1654694790000|2022-06-08 13:26:30|127.46|126.16|127.44|126.14|127.48|126.18|127.44|126.14|8
1654694800000|2022-06-08 13:26:40|127.37|126.07|127.35|126.05|127.39|126.09|127.35|126.05|14
1654694810000|2022-06-08 13:26:50|127.36|126.06|127.36|126.06|127.36|126.06|127.36|126.06|1
1654694820000|2022-06-08 13:27:00|127.37|126.07|127.35|126.05|127.37|126.07|127.35|126.05|3
1654694830000|2022-06-08 13:27:10|127.36|126.06|127.4|126.1|127.4|126.1|127.36|126.06|3
1654694840000|2022-06-08 13:27:20|127.39|126.09|127.38|126.08|127.39|126.09|127.36|126.06|4
1654694850000|2022-06-08 13:27:30|127.4|126.1|127.4|126.1|127.41|126.11|127.4|126.1|3
1654694860000|2022-06-08 13:27:40|127.43|126.13|127.45|126.15|127.46|126.16|127.43|126.13|5
1654694870000|2022-06-08 13:27:50|127.49|126.19|127.44|126.14|127.49|126.19|127.44|126.14|4
1654694880000|2022-06-08 13:28:00|127.49|126.19|127.45|126.15|127.49|126.19|127.45|126.15|3
1654694890000|2022-06-08 13:28:10|127.49|126.19|127.47|126.17|127.51|126.21|127.47|126.17|8
1654694900000|2022-06-08 13:28:20|127.46|126.16|127.44|126.14|127.47|126.17|127.44|126.14|5
1654694910000|2022-06-08 13:28:30|127.42|126.12|127.42|126.12|127.42|126.12|127.42|126.12|1
1654694920000|2022-06-08 13:28:40|127.41|126.11|127.41|126.11|127.42|126.12|127.36|126.06|5
1654694930000|2022-06-08 13:28:50|127.42|126.12|127.42|126.12|127.42|126.12|127.42|126.12|1
1654694940000|2022-06-08 13:29:00|127.44|126.14|127.46|126.16|127.46|126.16|127.44|126.14|2
1654694950000|2022-06-08 13:29:10|127.45|126.15|127.44|126.14|127.45|126.15|127.44|126.14|2
1654694960000|2022-06-08 13:29:20|127.43|126.13|127.26|125.96|127.44|126.14|127.26|125.96|10
1654694970000|2022-06-08 13:29:30|127.25|125.95|127.3|126|127.32|126.02|127.25|125.95|6
1654694980000|2022-06-08 13:29:40|127.33|126.03|127.33|126.03|127.33|126.03|127.33|126.03|1
1654694990000|2022-06-08 13:29:50|127.32|126.02|127.33|126.03|127.33|126.03|127.32|126.02|2
1654695000000|2022-06-08 13:30:00|127.32|126.02|127.24|125.94|127.32|126.02|127.24|125.94|14
1654695010000|2022-06-08 13:30:10|127.25|125.95|127.37|126.07|127.38|126.08|127.25|125.95|12
1654695020000|2022-06-08 13:30:20|127.36|126.06|127.14|125.84|127.36|126.06|127.14|125.84|11
1654695030000|2022-06-08 13:30:30|127.12|125.82|127.03|125.73|127.13|125.83|126.99|125.69|12
1654695040000|2022-06-08 13:30:40|127.02|125.72|126.95|125.65|127.02|125.72|126.95|125.65|10
1654695050000|2022-06-08 13:30:50|126.94|125.64|126.94|125.64|126.98|125.68|126.9|125.6|14
1654695060000|2022-06-08 13:31:00|126.93|125.63|126.78|125.48|126.93|125.63|126.64|125.34|16
1654695070000|2022-06-08 13:31:10|126.76|125.46|126.86|125.56|126.87|125.57|126.76|125.46|16
1654695080000|2022-06-08 13:31:20|126.89|125.59|127.07|125.77|127.1|125.8|126.88|125.58|13
1654695090000|2022-06-08 13:31:30|127.06|125.76|127.08|125.78|127.08|125.78|127.04|125.74|9
1654695100000|2022-06-08 13:31:40|127.1|125.8|127.03|125.73|127.14|125.84|127.03|125.73|12
1654695110000|2022-06-08 13:31:50|126.99|125.69|127.05|125.75|127.07|125.77|126.96|125.66|15
1654695120000|2022-06-08 13:32:00|127.04|125.74|126.89|125.59|127.04|125.74|126.89|125.59|20
1654695130000|2022-06-08 13:32:10|126.88|125.58|127.07|125.77|127.07|125.77|126.86|125.56|19
1654695140000|2022-06-08 13:32:20|127.06|125.76|126.97|125.67|127.06|125.76|126.96|125.66|8
1654695150000|2022-06-08 13:32:30|126.96|125.66|126.98|125.68|126.99|125.69|126.89|125.59|13
1654695160000|2022-06-08 13:32:40|126.95|125.65|126.94|125.64|126.95|125.65|126.87|125.57|18
1654695170000|2022-06-08 13:32:50|126.93|125.63|127.05|125.75|127.11|125.81|126.86|125.56|14
1654695180000|2022-06-08 13:33:00|127.04|125.74|127.09|125.79|127.09|125.79|126.99|125.69|12
1654695190000|2022-06-08 13:33:10|127.13|125.83|127.17|125.87|127.18|125.88|127.13|125.83|6
1654695200000|2022-06-08 13:33:20|127.16|125.86|127.09|125.79|127.16|125.86|127.09|125.79|5
1654695210000|2022-06-08 13:33:30|127.08|125.78|127.16|125.86|127.16|125.86|127.08|125.78|5
1654695220000|2022-06-08 13:33:40|127.15|125.85|127.14|125.84|127.15|125.85|127.05|125.75|11
1654695230000|2022-06-08 13:33:50|127.13|125.83|127.15|125.85|127.17|125.87|127.12|125.82|11
1654695240000|2022-06-08 13:34:00|127.16|125.86|127.16|125.86|127.17|125.87|127.06|125.76|14
1654695250000|2022-06-08 13:34:10|127.18|125.88|127.25|125.95|127.27|125.97|127.18|125.88|6
1654695260000|2022-06-08 13:34:20|127.26|125.96|127.32|126.02|127.37|126.07|127.26|125.96|11
1654695270000|2022-06-08 13:34:30|127.31|126.01|127.24|125.94|127.31|126.01|127.23|125.93|7
1654695280000|2022-06-08 13:34:40|127.25|125.95|127.41|126.11|127.41|126.11|127.25|125.95|11
1654695290000|2022-06-08 13:34:50|127.42|126.12|127.5|126.2|127.54|126.24|127.39|126.09|18
1654695300000|2022-06-08 13:35:00|127.49|126.19|127.62|126.32|127.62|126.32|127.45|126.15|14
1654695310000|2022-06-08 13:35:10|127.63|126.33|127.92|126.62|127.92|126.62|127.63|126.33|18
1654695320000|2022-06-08 13:35:20|127.96|126.66|127.92|126.62|127.97|126.67|127.92|126.62|9
1654695330000|2022-06-08 13:35:30|127.96|126.66|127.93|126.63|127.96|126.66|127.92|126.62|5
1654695340000|2022-06-08 13:35:40|127.9|126.6|127.86|126.56|127.92|126.62|127.86|126.56|8
1654695350000|2022-06-08 13:35:50|127.85|126.55|127.85|126.55|127.89|126.59|127.84|126.54|8
1654695360000|2022-06-08 13:36:00|127.84|126.54|127.92|126.62|127.92|126.62|127.84|126.54|9
1654695370000|2022-06-08 13:36:10|127.96|126.66|127.97|126.67|127.97|126.67|127.92|126.62|5
1654695380000|2022-06-08 13:36:20|128.07|126.77|127.98|126.68|128.08|126.78|127.98|126.68|6
1654695390000|2022-06-08 13:36:30|127.96|126.66|127.94|126.64|127.97|126.67|127.86|126.56|13
1654695400000|2022-06-08 13:36:40|127.87|126.57|127.86|126.56|127.88|126.58|127.86|126.56|4
1654695410000|2022-06-08 13:36:50|127.88|126.58|127.93|126.63|127.93|126.63|127.85|126.55|8
1654695420000|2022-06-08 13:37:00|127.94|126.64|127.88|126.58|127.94|126.64|127.85|126.55|11
1654695430000|2022-06-08 13:37:10|127.92|126.62|127.98|126.68|128.06|126.76|127.92|126.62|13
1654695440000|2022-06-08 13:37:20|127.97|126.67|127.94|126.64|127.97|126.67|127.94|126.64|4
1654695450000|2022-06-08 13:37:30|127.98|126.68|127.97|126.67|127.98|126.68|127.89|126.59|8
1654695460000|2022-06-08 13:37:40|127.98|126.68|127.96|126.66|127.98|126.68|127.96|126.66|3
1654695470000|2022-06-08 13:37:50|127.98|126.68|127.94|126.64|127.98|126.68|127.94|126.64|5
1654695480000|2022-06-08 13:38:00|127.93|126.63|127.93|126.63|127.97|126.67|127.86|126.56|9
1654695490000|2022-06-08 13:38:10|127.86|126.56|127.88|126.58|127.89|126.59|127.75|126.45|14
1654695500000|2022-06-08 13:38:20|127.87|126.57|127.84|126.54|127.89|126.59|127.78|126.48|13
1654695510000|2022-06-08 13:38:30|127.88|126.58|127.86|126.56|127.9|126.6|127.86|126.56|5
1654695520000|2022-06-08 13:38:40|127.88|126.58|127.86|126.56|127.93|126.63|127.85|126.55|7
1654695530000|2022-06-08 13:38:50|127.91|126.61|127.97|126.67|127.97|126.67|127.91|126.61|2
1654695540000|2022-06-08 13:39:00|128.01|126.71|127.95|126.65|128.03|126.73|127.94|126.64|14
1654695550000|2022-06-08 13:39:10|127.94|126.64|128.06|126.76|128.06|126.76|127.93|126.63|10
1654695560000|2022-06-08 13:39:20|128.08|126.78|128.05|126.75|128.08|126.78|128.05|126.75|8
1654695570000|2022-06-08 13:39:30|128.07|126.77|128.16|126.86|128.17|126.87|128|126.7|9
1654695580000|2022-06-08 13:39:40|128.2|126.9|128.24|126.94|128.25|126.95|128.16|126.86|6
1654695590000|2022-06-08 13:39:50|128.22|126.92|128.22|126.92|128.23|126.93|128.15|126.85|14
1654695600000|2022-06-08 13:40:00|128.2|126.9|128.07|126.77|128.25|126.95|128.07|126.77|15
1654695610000|2022-06-08 13:40:10|128.06|126.76|128|126.7|128.09|126.79|127.98|126.68|15
1654695620000|2022-06-08 13:40:20|127.99|126.69|127.97|126.67|127.99|126.69|127.97|126.67|3
1654695630000|2022-06-08 13:40:30|128|126.7|127.94|126.64|128|126.7|127.94|126.64|6
1654695640000|2022-06-08 13:40:40|127.96|126.66|128.03|126.73|128.03|126.73|127.95|126.65|7
1654695650000|2022-06-08 13:40:50|128.02|126.72|127.95|126.65|128.02|126.72|127.94|126.64|10
1654695660000|2022-06-08 13:41:00|127.89|126.59|127.82|126.52|127.92|126.62|127.75|126.45|19
1654695670000|2022-06-08 13:41:10|127.81|126.51|127.85|126.55|127.85|126.55|127.7|126.4|17
1654695680000|2022-06-08 13:41:20|127.84|126.54|127.86|126.56|127.88|126.58|127.83|126.53|8
1654695690000|2022-06-08 13:41:30|127.9|126.6|127.83|126.53|127.95|126.65|127.83|126.53|17
1654695700000|2022-06-08 13:41:40|127.82|126.52|127.77|126.47|127.88|126.58|127.77|126.47|14
1654695710000|2022-06-08 13:41:50|127.86|126.56|127.85|126.55|127.87|126.57|127.84|126.54|6
1654695720000|2022-06-08 13:42:00|127.86|126.56|127.75|126.45|127.86|126.56|127.75|126.45|15
1654695730000|2022-06-08 13:42:10|127.77|126.47|127.7|126.4|127.79|126.49|127.7|126.4|18
1654695740000|2022-06-08 13:42:20|127.71|126.41|127.76|126.46|127.82|126.52|127.71|126.41|16
1654695750000|2022-06-08 13:42:30|127.75|126.45|127.85|126.55|127.86|126.56|127.74|126.44|15
1654695760000|2022-06-08 13:42:40|127.84|126.54|127.96|126.66|127.96|126.66|127.84|126.54|10
1654695770000|2022-06-08 13:42:50|127.95|126.65|127.93|126.63|127.95|126.65|127.88|126.58|9
1654695780000|2022-06-08 13:43:00|127.9|126.6|127.88|126.58|127.95|126.65|127.85|126.55|17
1654695790000|2022-06-08 13:43:10|127.87|126.57|127.94|126.64|127.97|126.67|127.84|126.54|13
1654695800000|2022-06-08 13:43:20|127.93|126.63|127.96|126.66|128|126.7|127.93|126.63|11
1654695810000|2022-06-08 13:43:30|127.99|126.69|127.96|126.66|128.03|126.73|127.96|126.66|10
1654695820000|2022-06-08 13:43:40|127.95|126.65|127.86|126.56|127.98|126.68|127.86|126.56|9
1654695830000|2022-06-08 13:43:50|127.85|126.55|127.95|126.65|127.96|126.66|127.84|126.54|6
1654695840000|2022-06-08 13:44:00|127.96|126.66|127.85|126.55|127.96|126.66|127.85|126.55|7
1654695850000|2022-06-08 13:44:10|127.84|126.54|127.84|126.54|127.89|126.59|127.84|126.54|9
1654695860000|2022-06-08 13:44:20|127.89|126.59|127.8|126.5|127.89|126.59|127.8|126.5|8
1654695870000|2022-06-08 13:44:30|127.86|126.56|127.81|126.51|127.86|126.56|127.81|126.51|5
1654695880000|2022-06-08 13:44:40|127.8|126.5|127.77|126.47|127.8|126.5|127.77|126.47|8
1654695890000|2022-06-08 13:44:50|127.78|126.48|127.84|126.54|127.85|126.55|127.75|126.45|9
1654695900000|2022-06-08 13:45:00|127.82|126.52|127.88|126.58|127.93|126.63|127.82|126.52|13
1654695910000|2022-06-08 13:45:10|127.87|126.57|127.83|126.53|127.88|126.58|127.77|126.47|16
1654695920000|2022-06-08 13:45:20|127.82|126.52|127.78|126.48|127.84|126.54|127.78|126.48|11
1654695930000|2022-06-08 13:45:30|127.79|126.49|127.76|126.46|127.85|126.55|127.76|126.46|12
1654695940000|2022-06-08 13:45:40|127.78|126.48|127.98|126.68|127.99|126.69|127.78|126.48|15
1654695950000|2022-06-08 13:45:50|127.97|126.67|127.98|126.68|127.99|126.69|127.93|126.63|15
1654695960000|2022-06-08 13:46:00|127.97|126.67|127.96|126.66|127.98|126.68|127.96|126.66|4
1654695970000|2022-06-08 13:46:10|127.95|126.65|127.94|126.64|127.95|126.65|127.94|126.64|2
1654695980000|2022-06-08 13:46:20|127.95|126.65|127.86|126.56|127.96|126.66|127.85|126.55|12
1654695990000|2022-06-08 13:46:30|127.88|126.58|127.95|126.65|127.96|126.66|127.85|126.55|12
1654696000000|2022-06-08 13:46:40|127.96|126.66|127.97|126.67|128|126.7|127.96|126.66|4
1654696010000|2022-06-08 13:46:50|128.02|126.72|128.18|126.88|128.18|126.88|128.02|126.72|9
1654696020000|2022-06-08 13:47:00|128.13|126.83|128.06|126.76|128.14|126.84|128.06|126.76|9
1654696030000|2022-06-08 13:47:10|128.07|126.77|128.05|126.75|128.07|126.77|127.95|126.65|10
1654696040000|2022-06-08 13:47:20|128.09|126.79|128.08|126.78|128.12|126.82|128.07|126.77|8
1654696050000|2022-06-08 13:47:30|128.13|126.83|128.12|126.82|128.13|126.83|128.12|126.82|2
1654696060000|2022-06-08 13:47:40|128.13|126.83|128.05|126.75|128.13|126.83|128.05|126.75|5
1654696070000|2022-06-08 13:47:50|128.06|126.76|128.11|126.81|128.18|126.88|128.06|126.76|8
1654696080000|2022-06-08 13:48:00|128.08|126.78|128.08|126.78|128.17|126.87|128.07|126.77|8
1654696090000|2022-06-08 13:48:10|128.13|126.83|128.15|126.85|128.17|126.87|128.13|126.83|8
1654696110000|2022-06-08 13:48:30|128.19|126.89|128.15|126.85|128.29|126.99|128.15|126.85|10
1654696120000|2022-06-08 13:48:40|128.14|126.84|128.15|126.85|128.15|126.85|128.07|126.77|9
1654696130000|2022-06-08 13:48:50|128.11|126.81|128.21|126.91|128.21|126.91|128.11|126.81|8
1654696140000|2022-06-08 13:49:00|128.23|126.93|128.23|126.93|128.29|126.99|128.23|126.93|6
1654696150000|2022-06-08 13:49:10|128.28|126.98|128.47|127.17|128.47|127.17|128.24|126.94|12
1654696160000|2022-06-08 13:49:20|128.45|127.15|128.56|127.26|128.56|127.26|128.36|127.06|14
1654696170000|2022-06-08 13:49:30|128.57|127.27|128.74|127.44|128.86|127.56|128.57|127.27|19
1654696180000|2022-06-08 13:49:40|128.75|127.45|128.75|127.45|128.77|127.47|128.67|127.37|16
1654696190000|2022-06-08 13:49:50|128.74|127.44|128.65|127.35|128.74|127.44|128.65|127.35|8
1654696200000|2022-06-08 13:50:00|128.7|127.4|128.99|127.69|129.04|127.74|128.67|127.37|14
1654696210000|2022-06-08 13:50:10|128.98|127.68|128.74|127.44|128.98|127.68|128.74|127.44|19
1654696220000|2022-06-08 13:50:20|128.75|127.45|128.74|127.44|128.79|127.49|128.72|127.42|14
1654696230000|2022-06-08 13:50:30|128.72|127.42|128.64|127.34|128.73|127.43|128.64|127.34|10
1654696240000|2022-06-08 13:50:40|128.61|127.31|128.55|127.25|128.61|127.31|128.55|127.25|10
1654696250000|2022-06-08 13:50:50|128.54|127.24|128.38|127.08|128.55|127.25|128.37|127.07|20
1654696260000|2022-06-08 13:51:00|128.37|127.07|128.39|127.09|128.39|127.09|128.34|127.04|10
1654696270000|2022-06-08 13:51:10|128.44|127.14|128.44|127.14|128.49|127.19|128.44|127.14|5
1654696280000|2022-06-08 13:51:20|128.47|127.17|128.51|127.21|128.53|127.23|128.46|127.16|7
1654696290000|2022-06-08 13:51:30|128.46|127.16|128.46|127.16|128.48|127.18|128.43|127.13|9
1654696300000|2022-06-08 13:51:40|128.43|127.13|128.34|127.04|128.43|127.13|128.33|127.03|8
1654696310000|2022-06-08 13:51:50|128.37|127.07|128.39|127.09|128.39|127.09|128.36|127.06|9
1654696320000|2022-06-08 13:52:00|128.41|127.11|128.47|127.17|128.5|127.2|128.41|127.11|7
1654696330000|2022-06-08 13:52:10|128.48|127.18|128.35|127.05|128.48|127.18|128.35|127.05|13
1654696340000|2022-06-08 13:52:20|128.37|127.07|128.42|127.12|128.45|127.15|128.37|127.07|6
1654696350000|2022-06-08 13:52:30|128.37|127.07|128.45|127.15|128.45|127.15|128.35|127.05|13
1654696360000|2022-06-08 13:52:40|128.46|127.16|128.44|127.14|128.46|127.16|128.43|127.13|5
1654696370000|2022-06-08 13:52:50|128.45|127.15|128.44|127.14|128.45|127.15|128.44|127.14|2
1654696380000|2022-06-08 13:53:00|128.45|127.15|128.36|127.06|128.45|127.15|128.36|127.06|5
1654696390000|2022-06-08 13:53:10|128.37|127.07|128.37|127.07|128.37|127.07|128.34|127.04|5
1654696400000|2022-06-08 13:53:20|128.36|127.06|128.36|127.06|128.36|127.06|128.34|127.04|4
1654696410000|2022-06-08 13:53:30|128.35|127.05|128.39|127.09|128.41|127.11|128.34|127.04|9
1654696420000|2022-06-08 13:53:40|128.37|127.07|128.37|127.07|128.38|127.08|128.34|127.04|7
1654696430000|2022-06-08 13:53:50|128.4|127.1|128.44|127.14|128.44|127.14|128.35|127.05|10
1654696440000|2022-06-08 13:54:00|128.45|127.15|128.54|127.24|128.54|127.24|128.45|127.15|12
1654696450000|2022-06-08 13:54:10|128.53|127.23|128.53|127.23|128.55|127.25|128.46|127.16|13
1654696460000|2022-06-08 13:54:20|128.55|127.25|128.54|127.24|128.55|127.25|128.54|127.24|2
1654696470000|2022-06-08 13:54:30|128.58|127.28|128.72|127.42|128.72|127.42|128.58|127.28|6
1654696480000|2022-06-08 13:54:40|128.74|127.44|128.8|127.5|128.83|127.53|128.73|127.43|10
1654696490000|2022-06-08 13:54:50|128.79|127.49|128.74|127.44|128.82|127.52|128.74|127.44|16
1654696500000|2022-06-08 13:55:00|128.75|127.45|128.77|127.47|128.77|127.47|128.73|127.43|10
1654696510000|2022-06-08 13:55:10|128.78|127.48|128.65|127.35|128.81|127.51|128.65|127.35|14
1654696520000|2022-06-08 13:55:20|128.62|127.32|128.6|127.3|128.63|127.33|128.57|127.27|9
1654696530000|2022-06-08 13:55:30|128.62|127.32|128.74|127.44|128.74|127.44|128.62|127.32|10
1654696540000|2022-06-08 13:55:40|128.73|127.43|128.73|127.43|128.76|127.46|128.73|127.43|9
1654696550000|2022-06-08 13:55:50|128.7|127.4|128.65|127.35|128.7|127.4|128.65|127.35|7
1654696560000|2022-06-08 13:56:00|128.64|127.34|128.65|127.35|128.65|127.35|128.64|127.34|2
1654696570000|2022-06-08 13:56:10|128.64|127.34|128.65|127.35|128.65|127.35|128.63|127.33|4
1654696590000|2022-06-08 13:56:30|128.64|127.34|128.53|127.23|128.64|127.34|128.53|127.23|7
1654696600000|2022-06-08 13:56:40|128.52|127.22|128.53|127.23|128.53|127.23|128.44|127.14|11
1654696610000|2022-06-08 13:56:50|128.52|127.22|128.53|127.23|128.53|127.23|128.45|127.15|8
1654696620000|2022-06-08 13:57:00|128.55|127.25|128.59|127.29|128.62|127.32|128.55|127.25|4
1654696630000|2022-06-08 13:57:10|128.58|127.28|128.53|127.23|128.62|127.32|128.53|127.23|8
1654696640000|2022-06-08 13:57:20|128.54|127.24|128.54|127.24|128.56|127.26|128.54|127.24|3
1654696650000|2022-06-08 13:57:30|128.53|127.23|128.56|127.26|128.56|127.26|128.53|127.23|2
1654696660000|2022-06-08 13:57:40|128.57|127.27|128.55|127.25|128.63|127.33|128.54|127.24|9
1654696670000|2022-06-08 13:57:50|128.54|127.24|128.54|127.24|128.55|127.25|128.53|127.23|5
1654696680000|2022-06-08 13:58:00|128.55|127.25|128.53|127.23|128.55|127.25|128.53|127.23|3
1654696690000|2022-06-08 13:58:10|128.55|127.25|128.55|127.25|128.55|127.25|128.53|127.23|4
1654696700000|2022-06-08 13:58:20|128.54|127.24|128.56|127.26|128.63|127.33|128.54|127.24|7
1654696710000|2022-06-08 13:58:30|128.55|127.25|128.63|127.33|128.63|127.33|128.55|127.25|4
1654696720000|2022-06-08 13:58:40|128.62|127.32|128.54|127.24|128.62|127.32|128.54|127.24|6
1654696740000|2022-06-08 13:59:00|128.55|127.25|128.62|127.32|128.63|127.33|128.53|127.23|10
1654696750000|2022-06-08 13:59:10|128.6|127.3|128.62|127.32|128.63|127.33|128.58|127.28|12
1654696760000|2022-06-08 13:59:20|128.61|127.31|128.54|127.24|128.62|127.32|128.54|127.24|7
1654696770000|2022-06-08 13:59:30|128.53|127.23|128.41|127.11|128.53|127.23|128.41|127.11|7
1654696780000|2022-06-08 13:59:40|128.4|127.1|128.29|126.99|128.4|127.1|128.26|126.96|11
1654696790000|2022-06-08 13:59:50|128.3|127|128.26|126.96|128.33|127.03|128.25|126.95|11
1654696800000|2022-06-08 14:00:00|128.3|127|128.42|127.12|128.44|127.14|128.25|126.95|14
1654696810000|2022-06-08 14:00:10|128.44|127.14|128.44|127.14|128.53|127.23|128.44|127.14|10
1654696820000|2022-06-08 14:00:20|128.43|127.13|128.43|127.13|128.44|127.14|128.37|127.07|10
1654696830000|2022-06-08 14:00:30|128.41|127.11|128.32|127.02|128.41|127.11|128.32|127.02|10
1654696840000|2022-06-08 14:00:40|128.33|127.03|128.32|127.02|128.33|127.03|128.32|127.02|2
1654696850000|2022-06-08 14:00:50|128.31|127.01|128.32|127.02|128.32|127.02|128.24|126.94|11
1654696860000|2022-06-08 14:01:00|128.27|126.97|128.25|126.95|128.33|127.03|128.25|126.95|13
1654696870000|2022-06-08 14:01:10|128.24|126.94|128.16|126.86|128.24|126.94|128.09|126.79|11
1654696880000|2022-06-08 14:01:20|128.15|126.85|128.15|126.85|128.17|126.87|128.07|126.77|13
1654696890000|2022-06-08 14:01:30|128.14|126.84|128.26|126.96|128.26|126.96|128.14|126.84|5
1654696900000|2022-06-08 14:01:40|128.27|126.97|128.27|126.97|128.28|126.98|128.24|126.94|7
1654696910000|2022-06-08 14:01:50|128.28|126.98|128.28|126.98|128.36|127.06|128.28|126.98|14
1654696920000|2022-06-08 14:02:00|128.27|126.97|128.38|127.08|128.38|127.08|128.23|126.93|12
1654696930000|2022-06-08 14:02:10|128.37|127.07|128.47|127.17|128.48|127.18|128.37|127.07|6
1654696940000|2022-06-08 14:02:20|128.48|127.18|128.47|127.17|128.48|127.18|128.47|127.17|2
1654696950000|2022-06-08 14:02:30|128.46|127.16|128.56|127.26|128.56|127.26|128.45|127.15|10
1654696960000|2022-06-08 14:02:40|128.55|127.25|128.48|127.18|128.55|127.25|128.48|127.18|4
1654696970000|2022-06-08 14:02:50|128.47|127.17|128.47|127.17|128.48|127.18|128.36|127.06|12
1654696980000|2022-06-08 14:03:00|128.48|127.18|128.48|127.18|128.48|127.18|128.48|127.18|1
1654696990000|2022-06-08 14:03:10|128.5|127.2|128.45|127.15|128.5|127.2|128.42|127.12|7
1654697000000|2022-06-08 14:03:20|128.44|127.14|128.45|127.15|128.45|127.15|128.36|127.06|8
1654697010000|2022-06-08 14:03:30|128.47|127.17|128.46|127.16|128.48|127.18|128.46|127.16|5
1654697020000|2022-06-08 14:03:40|128.5|127.2|128.45|127.15|128.54|127.24|128.45|127.15|8
1654697030000|2022-06-08 14:03:50|128.44|127.14|128.52|127.22|128.52|127.22|128.43|127.13|10
1654697040000|2022-06-08 14:04:00|128.54|127.24|128.55|127.25|128.56|127.26|128.53|127.23|7
1654697050000|2022-06-08 14:04:10|128.54|127.24|128.55|127.25|128.56|127.26|128.46|127.16|10
1654697060000|2022-06-08 14:04:20|128.54|127.24|128.48|127.18|128.56|127.26|128.47|127.17|6
1654697070000|2022-06-08 14:04:30|128.51|127.21|128.47|127.17|128.51|127.21|128.47|127.17|3
1654697080000|2022-06-08 14:04:40|128.48|127.18|128.5|127.2|128.5|127.2|128.48|127.18|4
1654697090000|2022-06-08 14:04:50|128.52|127.22|128.53|127.23|128.55|127.25|128.48|127.18|9
1654697100000|2022-06-08 14:05:00|128.55|127.25|128.46|127.16|128.55|127.25|128.45|127.15|8
1654697110000|2022-06-08 14:05:10|128.49|127.19|128.49|127.19|128.49|127.19|128.49|127.19|1
1654697120000|2022-06-08 14:05:20|128.48|127.18|128.37|127.07|128.48|127.18|128.36|127.06|12
1654697130000|2022-06-08 14:05:30|128.39|127.09|128.44|127.14|128.44|127.14|128.39|127.09|5
1654697140000|2022-06-08 14:05:40|128.42|127.12|128.43|127.13|128.43|127.13|128.42|127.12|2
1654697150000|2022-06-08 14:05:50|128.45|127.15|128.46|127.16|128.47|127.17|128.37|127.07|11
1654697160000|2022-06-08 14:06:00|128.48|127.18|128.47|127.17|128.49|127.19|128.47|127.17|4
1654697170000|2022-06-08 14:06:10|128.48|127.18|128.46|127.16|128.48|127.18|128.46|127.16|4
1654697180000|2022-06-08 14:06:20|128.44|127.14|128.36|127.06|128.44|127.14|128.36|127.06|7
1654697190000|2022-06-08 14:06:30|128.37|127.07|128.29|126.99|128.38|127.08|128.29|126.99|9
1654697200000|2022-06-08 14:06:40|128.28|126.98|128.32|127.02|128.32|127.02|128.28|126.98|7
1654697210000|2022-06-08 14:06:50|128.31|127.01|128.33|127.03|128.35|127.05|128.31|127.01|11
1654697220000|2022-06-08 14:07:00|128.34|127.04|128.38|127.08|128.38|127.08|128.33|127.03|9
1654697230000|2022-06-08 14:07:10|128.41|127.11|128.44|127.14|128.44|127.14|128.38|127.08|8
1654697240000|2022-06-08 14:07:20|128.43|127.13|128.44|127.14|128.47|127.17|128.43|127.13|8
1654697250000|2022-06-08 14:07:30|128.43|127.13|128.34|127.04|128.43|127.13|128.34|127.04|7
1654697260000|2022-06-08 14:07:40|128.33|127.03|128.16|126.86|128.33|127.03|128.16|126.86|16
1654697270000|2022-06-08 14:07:50|128.15|126.85|128.15|126.85|128.19|126.89|128.15|126.85|8
1654697280000|2022-06-08 14:08:00|128.14|126.84|128.05|126.75|128.14|126.84|128.05|126.75|9
1654697290000|2022-06-08 14:08:10|128.06|126.76|128.15|126.85|128.15|126.85|128.06|126.76|11
1654697300000|2022-06-08 14:08:20|128.17|126.87|128.15|126.85|128.19|126.89|128.15|126.85|9
1654697310000|2022-06-08 14:08:30|128.17|126.87|128.06|126.76|128.18|126.88|128.06|126.76|8
1654697320000|2022-06-08 14:08:40|128.07|126.77|128.05|126.75|128.07|126.77|128.04|126.74|5
1654697330000|2022-06-08 14:08:50|128.06|126.76|128.06|126.76|128.11|126.81|128.05|126.75|7
1654697340000|2022-06-08 14:09:00|128.07|126.77|128.16|126.86|128.16|126.86|128.06|126.76|6
1654697350000|2022-06-08 14:09:10|128.15|126.85|128.26|126.96|128.26|126.96|128.15|126.85|7
1654697360000|2022-06-08 14:09:20|128.25|126.95|128.16|126.86|128.26|126.96|128.16|126.86|8
1654697370000|2022-06-08 14:09:30|128.15|126.85|128.05|126.75|128.15|126.85|128.05|126.75|9
1654697380000|2022-06-08 14:09:40|128.08|126.78|128.14|126.84|128.14|126.84|128.05|126.75|9
1654697390000|2022-06-08 14:09:50|128.15|126.85|128.05|126.75|128.15|126.85|128.05|126.75|7
1654697400000|2022-06-08 14:10:00|128.04|126.74|128.14|126.84|128.16|126.86|128.04|126.74|10
1654697410000|2022-06-08 14:10:10|128.13|126.83|127.97|126.67|128.13|126.83|127.96|126.66|10
1654697420000|2022-06-08 14:10:20|127.98|126.68|127.94|126.64|127.98|126.68|127.94|126.64|6
1654697430000|2022-06-08 14:10:30|127.95|126.65|127.94|126.64|127.97|126.67|127.94|126.64|9
1654697440000|2022-06-08 14:10:40|127.95|126.65|127.95|126.65|127.98|126.68|127.95|126.65|8
1654697450000|2022-06-08 14:10:50|127.98|126.68|127.95|126.65|127.98|126.68|127.95|126.65|4
1654697460000|2022-06-08 14:11:00|127.94|126.64|127.94|126.64|127.97|126.67|127.93|126.63|5
1654697470000|2022-06-08 14:11:10|127.97|126.67|128.04|126.74|128.04|126.74|127.97|126.67|4
1654697480000|2022-06-08 14:11:20|128.03|126.73|127.96|126.66|128.03|126.73|127.96|126.66|4
1654697490000|2022-06-08 14:11:30|127.95|126.65|127.93|126.63|127.96|126.66|127.86|126.56|6
1654697500000|2022-06-08 14:11:40|127.92|126.62|128.01|126.71|128.01|126.71|127.91|126.61|6
1654697510000|2022-06-08 14:11:50|128.03|126.73|128.04|126.74|128.06|126.76|128.02|126.72|8
1654697520000|2022-06-08 14:12:00|128.06|126.76|127.98|126.68|128.07|126.77|127.98|126.68|5
1654697530000|2022-06-08 14:12:10|127.97|126.67|128.04|126.74|128.05|126.75|127.97|126.67|17
1654697540000|2022-06-08 14:12:20|128.05|126.75|128.05|126.75|128.05|126.75|128.04|126.74|5
1654697550000|2022-06-08 14:12:30|128.04|126.74|128.15|126.85|128.15|126.85|128.04|126.74|13
1654697560000|2022-06-08 14:12:40|128.19|126.89|128.16|126.86|128.19|126.89|128.16|126.86|3
1654697570000|2022-06-08 14:12:50|128.18|126.88|128.15|126.85|128.18|126.88|128.15|126.85|4
1654697580000|2022-06-08 14:13:00|128.14|126.84|128.16|126.86|128.16|126.86|128.07|126.77|12
1654697590000|2022-06-08 14:13:10|128.17|126.87|128.15|126.85|128.25|126.95|128.15|126.85|8
1654697600000|2022-06-08 14:13:20|128.14|126.84|128.15|126.85|128.17|126.87|128.14|126.84|4
1654697610000|2022-06-08 14:13:30|128.18|126.88|128.17|126.87|128.19|126.89|128.17|126.87|4
1654697620000|2022-06-08 14:13:40|128.16|126.86|128.06|126.76|128.16|126.86|128.06|126.76|9
1654697630000|2022-06-08 14:13:50|128.04|126.74|127.99|126.69|128.04|126.74|127.99|126.69|4
1654697640000|2022-06-08 14:14:00|127.98|126.68|127.95|126.65|128.03|126.73|127.95|126.65|9
1654697650000|2022-06-08 14:14:10|127.94|126.64|127.93|126.63|127.95|126.65|127.86|126.56|12
1654697660000|2022-06-08 14:14:20|127.92|126.62|127.85|126.55|127.93|126.63|127.85|126.55|8
1654697670000|2022-06-08 14:14:30|127.88|126.58|127.77|126.47|127.88|126.58|127.77|126.47|16
1654697680000|2022-06-08 14:14:40|127.78|126.48|127.77|126.47|127.88|126.58|127.77|126.47|12
1654697690000|2022-06-08 14:14:50|127.76|126.46|127.77|126.47|127.78|126.48|127.76|126.46|7
1654697700000|2022-06-08 14:15:00|127.78|126.48|127.6|126.3|127.78|126.48|127.58|126.28|20
1654697710000|2022-06-08 14:15:10|127.59|126.29|127.61|126.31|127.63|126.33|127.55|126.25|13
1654697720000|2022-06-08 14:15:20|127.64|126.34|127.65|126.35|127.66|126.36|127.64|126.34|6
1654697740000|2022-06-08 14:15:40|127.66|126.36|127.65|126.35|127.67|126.37|127.63|126.33|8
1654697750000|2022-06-08 14:15:50|127.66|126.36|127.66|126.36|127.66|126.36|127.65|126.35|3
1654697760000|2022-06-08 14:16:00|127.67|126.37|127.65|126.35|127.68|126.38|127.65|126.35|6
1654697770000|2022-06-08 14:16:10|127.66|126.36|127.84|126.54|127.85|126.55|127.66|126.36|8
1654697780000|2022-06-08 14:16:20|127.81|126.51|127.84|126.54|127.85|126.55|127.76|126.46|8
1654697790000|2022-06-08 14:16:30|127.85|126.55|127.88|126.58|127.97|126.67|127.85|126.55|14
1654697800000|2022-06-08 14:16:40|127.86|126.56|127.85|126.55|127.89|126.59|127.85|126.55|7
1654697810000|2022-06-08 14:16:50|127.86|126.56|127.87|126.57|127.9|126.6|127.85|126.55|9
1654697820000|2022-06-08 14:17:00|127.91|126.61|127.86|126.56|127.91|126.61|127.84|126.54|11
1654697830000|2022-06-08 14:17:10|127.85|126.55|127.84|126.54|127.85|126.55|127.84|126.54|2
1654697840000|2022-06-08 14:17:20|127.85|126.55|127.78|126.48|127.85|126.55|127.75|126.45|8
1654697850000|2022-06-08 14:17:30|127.77|126.47|127.84|126.54|127.84|126.54|127.77|126.47|6
1654697860000|2022-06-08 14:17:40|127.85|126.55|127.88|126.58|127.88|126.58|127.85|126.55|9
1654697870000|2022-06-08 14:17:50|127.85|126.55|127.85|126.55|127.85|126.55|127.77|126.47|8
1654697880000|2022-06-08 14:18:00|127.87|126.57|127.86|126.56|127.88|126.58|127.86|126.56|4
1654697890000|2022-06-08 14:18:10|127.84|126.54|127.78|126.48|127.86|126.56|127.78|126.48|6
1654697900000|2022-06-08 14:18:20|127.77|126.47|127.84|126.54|127.85|126.55|127.77|126.47|4
1654697910000|2022-06-08 14:18:30|127.83|126.53|127.77|126.47|127.83|126.53|127.75|126.45|13
1654697920000|2022-06-08 14:18:40|127.76|126.46|127.85|126.55|127.85|126.55|127.76|126.46|8
1654697930000|2022-06-08 14:18:50|127.86|126.56|127.85|126.55|127.86|126.56|127.85|126.55|2
1654697940000|2022-06-08 14:19:00|127.86|126.56|127.85|126.55|127.86|126.56|127.78|126.48|8
1654697950000|2022-06-08 14:19:10|127.9|126.6|127.94|126.64|127.94|126.64|127.87|126.57|6
1654697960000|2022-06-08 14:19:20|127.95|126.65|127.96|126.66|127.96|126.66|127.92|126.62|5
1654697970000|2022-06-08 14:19:30|127.98|126.68|127.97|126.67|127.98|126.68|127.97|126.67|2
1654697980000|2022-06-08 14:19:40|127.98|126.68|127.97|126.67|127.98|126.68|127.97|126.67|2
1654697990000|2022-06-08 14:19:50|127.96|126.66|128.05|126.75|128.05|126.75|127.96|126.66|9
1654698000000|2022-06-08 14:20:00|128.06|126.76|128.04|126.74|128.07|126.77|128.04|126.74|7
1654698010000|2022-06-08 14:20:10|127.98|126.68|127.98|126.68|128|126.7|127.98|126.68|5
1654698020000|2022-06-08 14:20:20|127.97|126.67|127.98|126.68|127.99|126.69|127.97|126.67|4
1654698030000|2022-06-08 14:20:30|127.99|126.69|128.06|126.76|128.06|126.76|127.99|126.69|8
1654698040000|2022-06-08 14:20:40|128.05|126.75|127.98|126.68|128.05|126.75|127.98|126.68|4
1654698050000|2022-06-08 14:20:50|127.99|126.69|127.98|126.68|127.99|126.69|127.98|126.68|2
1654698060000|2022-06-08 14:21:00|128.02|126.72|128.05|126.75|128.05|126.75|128.02|126.72|3
1654698070000|2022-06-08 14:21:10|128.06|126.76|128.05|126.75|128.06|126.76|128.05|126.75|2
1654698080000|2022-06-08 14:21:20|128.06|126.76|128.06|126.76|128.06|126.76|128.06|126.76|1
1654698090000|2022-06-08 14:21:30|128.07|126.77|127.99|126.69|128.07|126.77|127.99|126.69|4
1654698100000|2022-06-08 14:21:40|128|126.7|128.04|126.74|128.06|126.76|128|126.7|5
1654698110000|2022-06-08 14:21:50|128.06|126.76|128.06|126.76|128.06|126.76|128.05|126.75|5
1654698120000|2022-06-08 14:22:00|128.07|126.77|127.98|126.68|128.07|126.77|127.98|126.68|6
1654698130000|2022-06-08 14:22:10|128.01|126.71|127.98|126.68|128.01|126.71|127.98|126.68|2
1654698140000|2022-06-08 14:22:20|128.01|126.71|127.98|126.68|128.01|126.71|127.98|126.68|4
1654698150000|2022-06-08 14:22:30|127.97|126.67|127.97|126.67|127.98|126.68|127.96|126.66|6
1654698170000|2022-06-08 14:22:50|127.98|126.68|127.97|126.67|127.98|126.68|127.97|126.67|2
1654698180000|2022-06-08 14:23:00|127.98|126.68|127.98|126.68|128.04|126.74|127.98|126.68|12
1654698190000|2022-06-08 14:23:10|127.97|126.67|127.94|126.64|127.97|126.67|127.94|126.64|3
1654698200000|2022-06-08 14:23:20|127.93|126.63|127.86|126.56|127.93|126.63|127.86|126.56|8
1654698210000|2022-06-08 14:23:30|127.88|126.58|127.88|126.58|127.94|126.64|127.86|126.56|9
1654698220000|2022-06-08 14:23:40|127.87|126.57|127.96|126.66|127.96|126.66|127.87|126.57|8
1654698230000|2022-06-08 14:23:50|127.97|126.67|128|126.7|128|126.7|127.97|126.67|2
1654698240000|2022-06-08 14:24:00|128.01|126.71|127.97|126.67|128.05|126.75|127.97|126.67|10
1654698250000|2022-06-08 14:24:10|128.04|126.74|127.97|126.67|128.06|126.76|127.97|126.67|6
1654698260000|2022-06-08 14:24:20|127.99|126.69|127.99|126.69|128.04|126.74|127.98|126.68|8
1654698270000|2022-06-08 14:24:30|127.98|126.68|128.05|126.75|128.05|126.75|127.97|126.67|5
1654698280000|2022-06-08 14:24:40|128.04|126.74|128.05|126.75|128.06|126.76|127.98|126.68|9
1654698290000|2022-06-08 14:24:50|128.03|126.73|128.07|126.77|128.07|126.77|128.03|126.73|5
1654698300000|2022-06-08 14:25:00|128.08|126.78|128.07|126.77|128.08|126.78|128.07|126.77|2
1654698310000|2022-06-08 14:25:10|128.06|126.76|127.96|126.66|128.06|126.76|127.96|126.66|5
1654698320000|2022-06-08 14:25:20|127.98|126.68|128.04|126.74|128.05|126.75|127.96|126.66|8
1654698330000|2022-06-08 14:25:30|128.05|126.75|128.07|126.77|128.07|126.77|128.02|126.72|10
1654698340000|2022-06-08 14:25:40|128.06|126.76|128.06|126.76|128.06|126.76|128.06|126.76|1
1654698350000|2022-06-08 14:25:50|128.05|126.75|128.1|126.8|128.1|126.8|128.05|126.75|6
1654698360000|2022-06-08 14:26:00|128.09|126.79|128.14|126.84|128.15|126.85|128.09|126.79|6
1654698370000|2022-06-08 14:26:10|128.15|126.85|128.16|126.86|128.17|126.87|128.14|126.84|5
1654698380000|2022-06-08 14:26:20|128.15|126.85|128.15|126.85|128.15|126.85|128.15|126.85|1
1654698390000|2022-06-08 14:26:30|128.13|126.83|128.15|126.85|128.15|126.85|128.07|126.77|7
1654698400000|2022-06-08 14:26:40|128.13|126.83|128.05|126.75|128.13|126.83|128.05|126.75|7
1654698410000|2022-06-08 14:26:50|128.03|126.73|128.04|126.74|128.04|126.74|128.03|126.73|2
1654698420000|2022-06-08 14:27:00|128.06|126.76|128.15|126.85|128.15|126.85|128.06|126.76|7
1654698430000|2022-06-08 14:27:10|128.16|126.86|128.17|126.87|128.17|126.87|128.16|126.86|2
1654698440000|2022-06-08 14:27:20|128.19|126.89|128.18|126.88|128.19|126.89|128.18|126.88|6
1654698450000|2022-06-08 14:27:30|128.19|126.89|128.19|126.89|128.19|126.89|128.18|126.88|3
1654698460000|2022-06-08 14:27:40|128.18|126.88|128.1|126.8|128.18|126.88|128.1|126.8|5
1654698470000|2022-06-08 14:27:50|128.11|126.81|128.16|126.86|128.17|126.87|128.1|126.8|10
1654698490000|2022-06-08 14:28:10|128.17|126.87|128.18|126.88|128.19|126.89|128.17|126.87|3
1654698510000|2022-06-08 14:28:30|128.19|126.89|128.08|126.78|128.19|126.89|128.08|126.78|10
1654698520000|2022-06-08 14:28:40|128.07|126.77|128.07|126.77|128.08|126.78|128.05|126.75|6
1654698530000|2022-06-08 14:28:50|128.06|126.76|128.06|126.76|128.06|126.76|128.06|126.76|1
1654698540000|2022-06-08 14:29:00|128.07|126.77|127.99|126.69|128.07|126.77|127.96|126.66|10
1654698550000|2022-06-08 14:29:10|127.98|126.68|127.89|126.59|127.98|126.68|127.89|126.59|10
1654698560000|2022-06-08 14:29:20|127.9|126.6|127.82|126.52|127.9|126.6|127.82|126.52|9
1654698570000|2022-06-08 14:29:30|127.83|126.53|127.78|126.48|127.83|126.53|127.78|126.48|3
1654698580000|2022-06-08 14:29:40|127.79|126.49|127.77|126.47|127.84|126.54|127.77|126.47|7
1654698590000|2022-06-08 14:29:50|127.76|126.46|127.58|126.28|127.76|126.46|127.57|126.27|12
1654698600000|2022-06-08 14:30:00|127.57|126.27|127.5|126.2|127.58|126.28|127.49|126.19|9
1654698610000|2022-06-08 14:30:10|127.54|126.24|127.59|126.29|127.65|126.35|127.54|126.24|12
1654698620000|2022-06-08 14:30:20|127.6|126.3|127.58|126.28|127.6|126.3|127.58|126.28|5
1654698630000|2022-06-08 14:30:30|127.61|126.31|127.67|126.37|127.67|126.37|127.61|126.31|7
1654698640000|2022-06-08 14:30:40|127.68|126.38|127.7|126.4|127.71|126.41|127.68|126.38|7
1654698650000|2022-06-08 14:30:50|127.66|126.36|127.65|126.35|127.68|126.38|127.65|126.35|6
1654698660000|2022-06-08 14:31:00|127.66|126.36|127.58|126.28|127.69|126.39|127.58|126.28|11
1654698670000|2022-06-08 14:31:10|127.6|126.3|127.56|126.26|127.6|126.3|127.55|126.25|8
1654698680000|2022-06-08 14:31:20|127.55|126.25|127.51|126.21|127.55|126.25|127.5|126.2|9
1654698690000|2022-06-08 14:31:30|127.48|126.18|127.46|126.16|127.48|126.18|127.46|126.16|3
1654698700000|2022-06-08 14:31:40|127.47|126.17|127.46|126.16|127.47|126.17|127.46|126.16|2
1654698710000|2022-06-08 14:31:50|127.45|126.15|127.46|126.16|127.46|126.16|127.45|126.15|2
1654698720000|2022-06-08 14:32:00|127.47|126.17|127.39|126.09|127.47|126.17|127.38|126.08|7
1654698730000|2022-06-08 14:32:10|127.42|126.12|127.39|126.09|127.47|126.17|127.39|126.09|8
1654698740000|2022-06-08 14:32:20|127.38|126.08|127.38|126.08|127.38|126.08|127.38|126.08|1
1654698750000|2022-06-08 14:32:30|127.37|126.07|127.34|126.04|127.37|126.07|127.28|125.98|11
1654698760000|2022-06-08 14:32:40|127.29|125.99|127.38|126.08|127.38|126.08|127.29|125.99|8
1654698770000|2022-06-08 14:32:50|127.39|126.09|127.48|126.18|127.54|126.24|127.39|126.09|11
1654698780000|2022-06-08 14:33:00|127.47|126.17|127.48|126.18|127.49|126.19|127.46|126.16|4
1654698790000|2022-06-08 14:33:10|127.49|126.19|127.47|126.17|127.55|126.25|127.47|126.17|12
1654698810000|2022-06-08 14:33:30|127.46|126.16|127.46|126.16|127.47|126.17|127.45|126.15|4
1654698820000|2022-06-08 14:33:40|127.48|126.18|127.46|126.16|127.48|126.18|127.46|126.16|3
1654698830000|2022-06-08 14:33:50|127.45|126.15|127.37|126.07|127.45|126.15|127.37|126.07|5
1654698840000|2022-06-08 14:34:00|127.38|126.08|127.43|126.13|127.43|126.13|127.38|126.08|7
1654698850000|2022-06-08 14:34:10|127.44|126.14|127.47|126.17|127.5|126.2|127.44|126.14|7
1654698860000|2022-06-08 14:34:20|127.46|126.16|127.49|126.19|127.49|126.19|127.46|126.16|5
1654698870000|2022-06-08 14:34:30|127.48|126.18|127.49|126.19|127.49|126.19|127.48|126.18|2
1654698880000|2022-06-08 14:34:40|127.51|126.21|127.49|126.19|127.56|126.26|127.49|126.19|10
1654698890000|2022-06-08 14:34:50|127.5|126.2|127.47|126.17|127.56|126.26|127.47|126.17|13
1654698900000|2022-06-08 14:35:00|127.48|126.18|127.51|126.21|127.57|126.27|127.48|126.18|17
1654698910000|2022-06-08 14:35:10|127.54|126.24|127.56|126.26|127.59|126.29|127.54|126.24|14
1654698920000|2022-06-08 14:35:20|127.55|126.25|127.58|126.28|127.59|126.29|127.55|126.25|13
1654698930000|2022-06-08 14:35:30|127.59|126.29|127.6|126.3|127.6|126.3|127.59|126.29|2
1654698940000|2022-06-08 14:35:40|127.59|126.29|127.65|126.35|127.66|126.36|127.59|126.29|6
1654698950000|2022-06-08 14:35:50|127.66|126.36|127.65|126.35|127.66|126.36|127.65|126.35|2
1654698960000|2022-06-08 14:36:00|127.66|126.36|127.67|126.37|127.67|126.37|127.65|126.35|4
1654698970000|2022-06-08 14:36:10|127.66|126.36|127.67|126.37|127.67|126.37|127.65|126.35|8
1654698980000|2022-06-08 14:36:20|127.65|126.35|127.65|126.35|127.65|126.35|127.65|126.35|1
1654699020000|2022-06-08 14:37:00|127.66|126.36|127.66|126.36|127.67|126.37|127.66|126.36|5
1654699030000|2022-06-08 14:37:10|127.65|126.35|127.57|126.27|127.65|126.35|127.57|126.27|8
1654699040000|2022-06-08 14:37:20|127.6|126.3|127.55|126.25|127.61|126.31|127.55|126.25|11
1654699050000|2022-06-08 14:37:30|127.54|126.24|127.48|126.18|127.54|126.24|127.45|126.15|7
1654699060000|2022-06-08 14:37:40|127.49|126.19|127.53|126.23|127.53|126.23|127.49|126.19|4
1654699070000|2022-06-08 14:37:50|127.52|126.22|127.46|126.16|127.53|126.23|127.46|126.16|7
1654699080000|2022-06-08 14:38:00|127.47|126.17|127.46|126.16|127.52|126.22|127.46|126.16|8
1654699090000|2022-06-08 14:38:10|127.47|126.17|127.45|126.15|127.48|126.18|127.45|126.15|7
1654699100000|2022-06-08 14:38:20|127.47|126.17|127.48|126.18|127.48|126.18|127.46|126.16|6
1654699110000|2022-06-08 14:38:30|127.47|126.17|127.51|126.21|127.51|126.21|127.47|126.17|3
1654699120000|2022-06-08 14:38:40|127.52|126.22|127.54|126.24|127.59|126.29|127.52|126.22|8
1654699130000|2022-06-08 14:38:50|127.58|126.28|127.55|126.25|127.58|126.28|127.55|126.25|3
1654699140000|2022-06-08 14:39:00|127.54|126.24|127.52|126.22|127.54|126.24|127.49|126.19|4
1654699150000|2022-06-08 14:39:10|127.51|126.21|127.47|126.17|127.51|126.21|127.47|126.17|4
1654699160000|2022-06-08 14:39:20|127.48|126.18|127.47|126.17|127.48|126.18|127.47|126.17|2
1654699170000|2022-06-08 14:39:30|127.46|126.16|127.42|126.12|127.47|126.17|127.36|126.06|14
1654699180000|2022-06-08 14:39:40|127.45|126.15|127.44|126.14|127.45|126.15|127.44|126.14|2
1654699200000|2022-06-08 14:40:00|127.42|126.12|127.46|126.16|127.46|126.16|127.38|126.08|12
1654699220000|2022-06-08 14:40:20|127.49|126.19|127.48|126.18|127.49|126.19|127.48|126.18|6
1654699230000|2022-06-08 14:40:30|127.51|126.21|127.48|126.18|127.52|126.22|127.48|126.18|11
1654699240000|2022-06-08 14:40:40|127.47|126.17|127.52|126.22|127.53|126.23|127.46|126.16|13
1654699250000|2022-06-08 14:40:50|127.53|126.23|127.54|126.24|127.56|126.26|127.53|126.23|11
1654699260000|2022-06-08 14:41:00|127.53|126.23|127.55|126.25|127.57|126.27|127.53|126.23|10
1654699270000|2022-06-08 14:41:10|127.54|126.24|127.56|126.26|127.56|126.26|127.47|126.17|12
1654699280000|2022-06-08 14:41:20|127.57|126.27|127.61|126.31|127.62|126.32|127.57|126.27|6
1654699290000|2022-06-08 14:41:30|127.6|126.3|127.55|126.25|127.6|126.3|127.55|126.25|7
1654699300000|2022-06-08 14:41:40|127.57|126.27|127.56|126.26|127.57|126.27|127.55|126.25|7
1654699310000|2022-06-08 14:41:50|127.55|126.25|127.55|126.25|127.55|126.25|127.55|126.25|1
1654699320000|2022-06-08 14:42:00|127.51|126.21|127.51|126.21|127.53|126.23|127.48|126.18|9
1654699330000|2022-06-08 14:42:10|127.52|126.22|127.46|126.16|127.52|126.22|127.46|126.16|7
1654699340000|2022-06-08 14:42:20|127.45|126.15|127.38|126.08|127.45|126.15|127.38|126.08|4
1654699350000|2022-06-08 14:42:30|127.37|126.07|127.35|126.05|127.38|126.08|127.35|126.05|5
1654699360000|2022-06-08 14:42:40|127.32|126.02|127.35|126.05|127.35|126.05|127.29|125.99|3
1654699370000|2022-06-08 14:42:50|127.34|126.04|127.35|126.05|127.36|126.06|127.29|125.99|5
1654699380000|2022-06-08 14:43:00|127.36|126.06|127.44|126.14|127.46|126.16|127.36|126.06|7
1654699390000|2022-06-08 14:43:10|127.46|126.16|127.29|125.99|127.46|126.16|127.29|125.99|7
1654699400000|2022-06-08 14:43:20|127.28|125.98|127.31|126.01|127.31|126.01|127.27|125.97|6
1654699410000|2022-06-08 14:43:30|127.32|126.02|127.25|125.95|127.32|126.02|127.25|125.95|7
1654699420000|2022-06-08 14:43:40|127.26|125.96|127.19|125.89|127.28|125.98|127.19|125.89|9
1654699430000|2022-06-08 14:43:50|127.18|125.88|127.17|125.87|127.2|125.9|127.16|125.86|8
1654699440000|2022-06-08 14:44:00|127.18|125.88|127.11|125.81|127.19|125.89|127.1|125.8|12
1654699450000|2022-06-08 14:44:10|127.12|125.82|127.18|125.88|127.21|125.91|127.08|125.78|18
1654699460000|2022-06-08 14:44:20|127.19|125.89|127.27|125.97|127.27|125.97|127.19|125.89|3
1654699470000|2022-06-08 14:44:30|127.28|125.98|127.34|126.04|127.36|126.06|127.28|125.98|15
1654699480000|2022-06-08 14:44:40|127.29|125.99|127.29|125.99|127.29|125.99|127.28|125.98|3
1654699490000|2022-06-08 14:44:50|127.28|125.98|127.14|125.84|127.28|125.98|127.14|125.84|8
1654699500000|2022-06-08 14:45:00|127.12|125.82|127.14|125.84|127.19|125.89|127.04|125.74|22
1654699510000|2022-06-08 14:45:10|127.13|125.83|127.15|125.85|127.23|125.93|127.08|125.78|16
1654699520000|2022-06-08 14:45:20|127.17|125.87|127.17|125.87|127.17|125.87|127.15|125.85|4
1654699530000|2022-06-08 14:45:30|127.18|125.88|127.19|125.89|127.19|125.89|127.11|125.81|9
1654699540000|2022-06-08 14:45:40|127.18|125.88|127.23|125.93|127.24|125.94|127.18|125.88|12
1654699550000|2022-06-08 14:45:50|127.24|125.94|127.21|125.91|127.27|125.97|127.17|125.87|11
1654699560000|2022-06-08 14:46:00|127.23|125.93|127.2|125.9|127.24|125.94|127.16|125.86|13
1654699570000|2022-06-08 14:46:10|127.22|125.92|127.26|125.96|127.27|125.97|127.22|125.92|5
1654699580000|2022-06-08 14:46:20|127.25|125.95|127.26|125.96|127.27|125.97|127.25|125.95|8
1654699590000|2022-06-08 14:46:30|127.27|125.97|127.26|125.96|127.27|125.97|127.26|125.96|2
1654699600000|2022-06-08 14:46:40|127.27|125.97|127.27|125.97|127.27|125.97|127.26|125.96|3
1654699610000|2022-06-08 14:46:50|127.28|125.98|127.29|125.99|127.29|125.99|127.28|125.98|4
1654699620000|2022-06-08 14:47:00|127.3|126|127.37|126.07|127.37|126.07|127.3|126|4
1654699630000|2022-06-08 14:47:10|127.36|126.06|127.28|125.98|127.36|126.06|127.27|125.97|7
1654699640000|2022-06-08 14:47:20|127.31|126.01|127.28|125.98|127.32|126.02|127.28|125.98|4
1654699650000|2022-06-08 14:47:30|127.3|126|127.3|126|127.35|126.05|127.28|125.98|10
1654699660000|2022-06-08 14:47:40|127.31|126.01|127.32|126.02|127.32|126.02|127.3|126|6
1654699670000|2022-06-08 14:47:50|127.34|126.04|127.36|126.06|127.38|126.08|127.34|126.04|6
1654699680000|2022-06-08 14:48:00|127.35|126.05|127.29|125.99|127.35|126.05|127.27|125.97|10
1654699690000|2022-06-08 14:48:10|127.3|126|127.25|125.95|127.3|126|127.25|125.95|4
1654699700000|2022-06-08 14:48:20|127.2|125.9|127.26|125.96|127.27|125.97|127.2|125.9|7
1654699710000|2022-06-08 14:48:30|127.27|125.97|127.27|125.97|127.32|126.02|127.26|125.96|9
1654699730000|2022-06-08 14:48:50|127.28|125.98|127.27|125.97|127.29|125.99|127.27|125.97|4
1654699740000|2022-06-08 14:49:00|127.26|125.96|127.15|125.85|127.26|125.96|127.09|125.79|13
1654699750000|2022-06-08 14:49:10|127.14|125.84|127.19|125.89|127.27|125.97|127.08|125.78|16
1654699760000|2022-06-08 14:49:20|127.18|125.88|127.18|125.88|127.19|125.89|127.17|125.87|4
1654699770000|2022-06-08 14:49:30|127.17|125.87|127.18|125.88|127.21|125.91|127.16|125.86|9
1654699780000|2022-06-08 14:49:40|127.23|125.93|127.17|125.87|127.26|125.96|127.17|125.87|8
1654699790000|2022-06-08 14:49:50|127.21|125.91|127.19|125.89|127.27|125.97|127.17|125.87|9
1654699800000|2022-06-08 14:50:00|127.18|125.88|127.25|125.95|127.25|125.95|127.18|125.88|4
1654699810000|2022-06-08 14:50:10|127.26|125.96|127.26|125.96|127.27|125.97|127.26|125.96|3
1654699820000|2022-06-08 14:50:20|127.25|125.95|127.26|125.96|127.26|125.96|127.18|125.88|8
1654699830000|2022-06-08 14:50:30|127.24|125.94|127.16|125.86|127.24|125.94|127.16|125.86|14
1654699840000|2022-06-08 14:50:40|127.15|125.85|127.08|125.78|127.16|125.86|127.08|125.78|7
1654699850000|2022-06-08 14:50:50|127.07|125.77|127.08|125.78|127.08|125.78|127.06|125.76|4
1654699860000|2022-06-08 14:51:00|127.12|125.82|127.15|125.85|127.17|125.87|127.09|125.79|9
1654699870000|2022-06-08 14:51:10|127.14|125.84|127.08|125.78|127.17|125.87|127.08|125.78|9
1654699880000|2022-06-08 14:51:20|127.1|125.8|127.09|125.79|127.1|125.8|127.07|125.77|9
1654699890000|2022-06-08 14:51:30|127.1|125.8|127.17|125.87|127.17|125.87|127.1|125.8|8
1654699900000|2022-06-08 14:51:40|127.16|125.86|127.16|125.86|127.17|125.87|127.15|125.85|4
1654699910000|2022-06-08 14:51:50|127.15|125.85|127.16|125.86|127.16|125.86|127.08|125.78|7
1654699920000|2022-06-08 14:52:00|127.17|125.87|127.17|125.87|127.25|125.95|127.17|125.87|9
1654699930000|2022-06-08 14:52:10|127.15|125.85|127.16|125.86|127.17|125.87|127.08|125.78|14
1654699940000|2022-06-08 14:52:20|127.19|125.89|127.18|125.88|127.19|125.89|127.18|125.88|2
1654699950000|2022-06-08 14:52:30|127.17|125.87|127.19|125.89|127.2|125.9|127.16|125.86|7
1654699960000|2022-06-08 14:52:40|127.2|125.9|127.26|125.96|127.26|125.96|127.2|125.9|4
1654699970000|2022-06-08 14:52:50|127.28|125.98|127.28|125.98|127.28|125.98|127.28|125.98|1
1654699980000|2022-06-08 14:53:00|127.29|125.99|127.3|126|127.33|126.03|127.29|125.99|8
1654699990000|2022-06-08 14:53:10|127.31|126.01|127.29|125.99|127.36|126.06|127.29|125.99|8
1654700000000|2022-06-08 14:53:20|127.28|125.98|127.2|125.9|127.28|125.98|127.2|125.9|6
1654700010000|2022-06-08 14:53:30|127.19|125.89|127.1|125.8|127.19|125.89|127.1|125.8|5
1654700020000|2022-06-08 14:53:40|127.09|125.79|127.1|125.8|127.13|125.83|127.09|125.79|6
1654700030000|2022-06-08 14:53:50|127.11|125.81|127.08|125.78|127.12|125.82|127.08|125.78|4
1654700040000|2022-06-08 14:54:00|127.11|125.81|127.08|125.78|127.11|125.81|127.08|125.78|3
1654700050000|2022-06-08 14:54:10|127.1|125.8|127.08|125.78|127.1|125.8|127.08|125.78|2
1654700070000|2022-06-08 14:54:30|127.1|125.8|127.17|125.87|127.17|125.87|127.09|125.79|7
1654700080000|2022-06-08 14:54:40|127.18|125.88|127.17|125.87|127.18|125.88|127.17|125.87|2
1654700090000|2022-06-08 14:54:50|127.16|125.86|127.09|125.79|127.16|125.86|127.09|125.79|4
1654700100000|2022-06-08 14:55:00|127.07|125.77|127.17|125.87|127.17|125.87|127.07|125.77|8
1654700110000|2022-06-08 14:55:10|127.16|125.86|127.08|125.78|127.16|125.86|127.08|125.78|6
1654700120000|2022-06-08 14:55:20|127.09|125.79|127.17|125.87|127.17|125.87|127.09|125.79|10
1654700130000|2022-06-08 14:55:30|127.16|125.86|127.09|125.79|127.16|125.86|127.08|125.78|7
1654700140000|2022-06-08 14:55:40|127.08|125.78|127.06|125.76|127.1|125.8|126.99|125.69|10
1654700150000|2022-06-08 14:55:50|127.08|125.78|127.03|125.73|127.08|125.78|126.99|125.69|10
1654700160000|2022-06-08 14:56:00|126.98|125.68|126.88|125.58|127.06|125.76|126.88|125.58|14
1654700170000|2022-06-08 14:56:10|126.89|125.59|126.97|125.67|127|125.7|126.87|125.57|11
1654700180000|2022-06-08 14:56:20|127.01|125.71|126.97|125.67|127.01|125.71|126.97|125.67|2
1654700190000|2022-06-08 14:56:30|126.99|125.69|126.98|125.68|127.03|125.73|126.98|125.68|4
1654700200000|2022-06-08 14:56:40|127.02|125.72|126.98|125.68|127.02|125.72|126.98|125.68|4
1654700220000|2022-06-08 14:57:00|127.03|125.73|127|125.7|127.03|125.73|126.98|125.68|6
1654700230000|2022-06-08 14:57:10|127.09|125.79|127.08|125.78|127.09|125.79|127.08|125.78|4
1654700240000|2022-06-08 14:57:20|127.12|125.82|127.06|125.76|127.12|125.82|126.98|125.68|16
1654700250000|2022-06-08 14:57:30|127.07|125.77|127.09|125.79|127.11|125.81|127.07|125.77|4
1654700260000|2022-06-08 14:57:40|127.12|125.82|127.08|125.78|127.12|125.82|127.08|125.78|3
1654700280000|2022-06-08 14:58:00|127.09|125.79|127.16|125.86|127.16|125.86|127.09|125.79|5
1654700290000|2022-06-08 14:58:10|127.15|125.85|127.08|125.78|127.15|125.85|127.08|125.78|7
1654700300000|2022-06-08 14:58:20|127.09|125.79|127|125.7|127.1|125.8|127|125.7|9
1654700310000|2022-06-08 14:58:30|126.99|125.69|126.98|125.68|126.99|125.69|126.98|125.68|2
1654700320000|2022-06-08 14:58:40|127|125.7|127|125.7|127|125.7|126.99|125.69|3
1654700330000|2022-06-08 14:58:50|126.97|125.67|126.9|125.6|126.99|125.69|126.9|125.6|7
1654700340000|2022-06-08 14:59:00|126.89|125.59|126.87|125.57|126.89|125.59|126.83|125.53|13
1654700350000|2022-06-08 14:59:10|126.86|125.56|126.86|125.56|126.91|125.61|126.86|125.56|5
1654700360000|2022-06-08 14:59:20|126.87|125.57|126.87|125.57|126.93|125.63|126.86|125.56|6
1654700370000|2022-06-08 14:59:30|126.89|125.59|126.87|125.57|126.89|125.59|126.87|125.57|3
1654700380000|2022-06-08 14:59:40|126.92|125.62|127|125.7|127|125.7|126.9|125.6|12
1654700390000|2022-06-08 14:59:50|126.97|125.67|127.06|125.76|127.06|125.76|126.97|125.67|10
1654700400000|2022-06-08 15:00:00|127.09|125.79|127.05|125.75|127.09|125.79|127.05|125.75|5
1654700410000|2022-06-08 15:00:10|127.06|125.76|127.06|125.76|127.06|125.76|127.05|125.75|3
1654700420000|2022-06-08 15:00:20|127.07|125.77|127.06|125.76|127.07|125.77|127.01|125.71|7
1654700460000|2022-06-08 15:01:00|127.07|125.77|127.08|125.78|127.08|125.78|127.05|125.75|5
1654700470000|2022-06-08 15:01:10|126.99|125.69|127.05|125.75|127.06|125.76|126.99|125.69|4
1654700480000|2022-06-08 15:01:20|127.06|125.76|126.98|125.68|127.06|125.76|126.98|125.68|4
1654700490000|2022-06-08 15:01:30|127.03|125.73|126.98|125.68|127.03|125.73|126.98|125.68|2
1654700500000|2022-06-08 15:01:40|126.97|125.67|126.89|125.59|127.02|125.72|126.89|125.59|10
1654700510000|2022-06-08 15:01:50|126.9|125.6|127.03|125.73|127.03|125.73|126.88|125.58|8
1654700520000|2022-06-08 15:02:00|127.06|125.76|127.17|125.87|127.17|125.87|127.05|125.75|6
1654700530000|2022-06-08 15:02:10|127.16|125.86|127.28|125.98|127.28|125.98|127.16|125.86|8
1654700540000|2022-06-08 15:02:20|127.31|126.01|127.28|125.98|127.31|126.01|127.28|125.98|3
1654700550000|2022-06-08 15:02:30|127.31|126.01|127.25|125.95|127.31|126.01|127.21|125.91|11
1654700560000|2022-06-08 15:02:40|127.26|125.96|127.19|125.89|127.26|125.96|127.19|125.89|5
1654700570000|2022-06-08 15:02:50|127.23|125.93|127.25|125.95|127.25|125.95|127.23|125.93|2
1654700580000|2022-06-08 15:03:00|127.24|125.94|127.17|125.87|127.24|125.94|127.17|125.87|6
1654700590000|2022-06-08 15:03:10|127.18|125.88|127.26|125.96|127.27|125.97|127.18|125.88|7
1654700600000|2022-06-08 15:03:20|127.27|125.97|127.28|125.98|127.3|126|127.27|125.97|3
1654700610000|2022-06-08 15:03:30|127.27|125.97|127.27|125.97|127.27|125.97|127.27|125.97|1
1654700620000|2022-06-08 15:03:40|127.31|126.01|127.27|125.97|127.31|126.01|127.27|125.97|2
1654700630000|2022-06-08 15:03:50|127.29|125.99|127.18|125.88|127.31|126.01|127.18|125.88|6
1654700650000|2022-06-08 15:04:10|127.11|125.81|127.17|125.87|127.2|125.9|127.08|125.78|9
1654700660000|2022-06-08 15:04:20|127.16|125.86|127.26|125.96|127.26|125.96|127.16|125.86|7
1654700670000|2022-06-08 15:04:30|127.28|125.98|127.27|125.97|127.28|125.98|127.27|125.97|2
1654700680000|2022-06-08 15:04:40|127.3|126|127.27|125.97|127.3|126|127.27|125.97|2
1654700690000|2022-06-08 15:04:50|127.26|125.96|127.26|125.96|127.26|125.96|127.26|125.96|1
1654700700000|2022-06-08 15:05:00|127.29|125.99|127.29|125.99|127.36|126.06|127.26|125.96|14
1654700710000|2022-06-08 15:05:10|127.33|126.03|127.36|126.06|127.36|126.06|127.3|126|6
1654700720000|2022-06-08 15:05:20|127.37|126.07|127.36|126.06|127.37|126.07|127.36|126.06|2
1654700730000|2022-06-08 15:05:30|127.37|126.07|127.44|126.14|127.44|126.14|127.37|126.07|6
1654700740000|2022-06-08 15:05:40|127.47|126.17|127.47|126.17|127.47|126.17|127.45|126.15|3
1654700750000|2022-06-08 15:05:50|127.4|126.1|127.37|126.07|127.4|126.1|127.36|126.06|6
1654700760000|2022-06-08 15:06:00|127.4|126.1|127.47|126.17|127.49|126.19|127.4|126.1|8
1654700770000|2022-06-08 15:06:10|127.49|126.19|127.4|126.1|127.52|126.22|127.4|126.1|9
1654700780000|2022-06-08 15:06:20|127.42|126.12|127.46|126.16|127.46|126.16|127.42|126.12|2
1654700790000|2022-06-08 15:06:30|127.44|126.14|127.38|126.08|127.44|126.14|127.37|126.07|5
1654700800000|2022-06-08 15:06:40|127.42|126.12|127.38|126.08|127.46|126.16|127.38|126.08|8
1654700810000|2022-06-08 15:06:50|127.42|126.12|127.45|126.15|127.45|126.15|127.42|126.12|2
1654700820000|2022-06-08 15:07:00|127.44|126.14|127.46|126.16|127.46|126.16|127.38|126.08|8
1654700830000|2022-06-08 15:07:10|127.45|126.15|127.38|126.08|127.45|126.15|127.38|126.08|3
1654700840000|2022-06-08 15:07:20|127.4|126.1|127.38|126.08|127.4|126.1|127.38|126.08|2
1654700860000|2022-06-08 15:07:40|127.43|126.13|127.47|126.17|127.47|126.17|127.43|126.13|6
1654700870000|2022-06-08 15:07:50|127.46|126.16|127.47|126.17|127.47|126.17|127.46|126.16|2
1654700880000|2022-06-08 15:08:00|127.48|126.18|127.47|126.17|127.48|126.18|127.47|126.17|2
1654700900000|2022-06-08 15:08:20|127.46|126.16|127.4|126.1|127.46|126.16|127.38|126.08|8
1654700910000|2022-06-08 15:08:30|127.45|126.15|127.38|126.08|127.45|126.15|127.38|126.08|2
1654700920000|2022-06-08 15:08:40|127.39|126.09|127.39|126.09|127.43|126.13|127.39|126.09|6
1654700930000|2022-06-08 15:08:50|127.38|126.08|127.37|126.07|127.38|126.08|127.37|126.07|4
1654700940000|2022-06-08 15:09:00|127.36|126.06|127.37|126.07|127.39|126.09|127.35|126.05|13
1654700950000|2022-06-08 15:09:10|127.38|126.08|127.45|126.15|127.46|126.16|127.38|126.08|6
1654700970000|2022-06-08 15:09:30|127.47|126.17|127.38|126.08|127.47|126.17|127.38|126.08|3
1654700990000|2022-06-08 15:09:50|127.39|126.09|127.45|126.15|127.45|126.15|127.39|126.09|4
1654701000000|2022-06-08 15:10:00|127.44|126.14|127.38|126.08|127.44|126.14|127.38|126.08|3
1654701020000|2022-06-08 15:10:20|127.4|126.1|127.36|126.06|127.4|126.1|127.36|126.06|4
1654701030000|2022-06-08 15:10:30|127.34|126.04|127.35|126.05|127.36|126.06|127.29|125.99|7
1654701040000|2022-06-08 15:10:40|127.36|126.06|127.39|126.09|127.39|126.09|127.36|126.06|8
1654701050000|2022-06-08 15:10:50|127.43|126.13|127.45|126.15|127.45|126.15|127.39|126.09|4
1654701060000|2022-06-08 15:11:00|127.46|126.16|127.47|126.17|127.49|126.19|127.45|126.15|5
1654701070000|2022-06-08 15:11:10|127.46|126.16|127.55|126.25|127.55|126.25|127.46|126.16|9
1654701080000|2022-06-08 15:11:20|127.54|126.24|127.49|126.19|127.54|126.24|127.48|126.18|5
1654701090000|2022-06-08 15:11:30|127.5|126.2|127.48|126.18|127.57|126.27|127.48|126.18|7
1654701100000|2022-06-08 15:11:40|127.49|126.19|127.49|126.19|127.49|126.19|127.49|126.19|1
1654701110000|2022-06-08 15:11:50|127.48|126.18|127.48|126.18|127.5|126.2|127.47|126.17|11
1654701140000|2022-06-08 15:12:20|127.47|126.17|127.4|126.1|127.47|126.17|127.4|126.1|7
1654701150000|2022-06-08 15:12:30|127.42|126.12|127.47|126.17|127.47|126.17|127.39|126.09|10
1654701160000|2022-06-08 15:12:40|127.49|126.19|127.49|126.19|127.52|126.22|127.48|126.18|5
1654701170000|2022-06-08 15:12:50|127.5|126.2|127.58|126.28|127.58|126.28|127.5|126.2|4
1654701180000|2022-06-08 15:13:00|127.53|126.23|127.48|126.18|127.53|126.23|127.48|126.18|4
1654701220000|2022-06-08 15:13:40|127.49|126.19|127.48|126.18|127.49|126.19|127.48|126.18|4
1654701230000|2022-06-08 15:13:50|127.47|126.17|127.47|126.17|127.47|126.17|127.47|126.17|1
1654701250000|2022-06-08 15:14:10|127.48|126.18|127.49|126.19|127.52|126.22|127.48|126.18|4
1654701260000|2022-06-08 15:14:20|127.48|126.18|127.53|126.23|127.53|126.23|127.48|126.18|7
1654701270000|2022-06-08 15:14:30|127.49|126.19|127.48|126.18|127.49|126.19|127.48|126.18|2
1654701280000|2022-06-08 15:14:40|127.49|126.19|127.56|126.26|127.57|126.27|127.49|126.19|6
1654701290000|2022-06-08 15:14:50|127.57|126.27|127.59|126.29|127.6|126.3|127.57|126.27|4
1654701300000|2022-06-08 15:15:00|127.61|126.31|127.58|126.28|127.64|126.34|127.58|126.28|5
1654701310000|2022-06-08 15:15:10|127.6|126.3|127.48|126.18|127.6|126.3|127.48|126.18|8
1654701320000|2022-06-08 15:15:20|127.47|126.17|127.49|126.19|127.53|126.23|127.46|126.16|8
1654701330000|2022-06-08 15:15:30|127.48|126.18|127.48|126.18|127.49|126.19|127.47|126.17|7
1654701360000|2022-06-08 15:16:00|127.52|126.22|127.47|126.17|127.52|126.22|127.47|126.17|4
1654701370000|2022-06-08 15:16:10|127.48|126.18|127.56|126.26|127.56|126.26|127.47|126.17|6
1654701380000|2022-06-08 15:16:20|127.55|126.25|127.56|126.26|127.57|126.27|127.54|126.24|4
1654701400000|2022-06-08 15:16:40|127.54|126.24|127.49|126.19|127.54|126.24|127.48|126.18|6
1654701410000|2022-06-08 15:16:50|127.5|126.2|127.56|126.26|127.57|126.27|127.5|126.2|5
1654701420000|2022-06-08 15:17:00|127.57|126.27|127.6|126.3|127.61|126.31|127.56|126.26|11
1654701430000|2022-06-08 15:17:10|127.61|126.31|127.64|126.34|127.65|126.35|127.61|126.31|5
1654701440000|2022-06-08 15:17:20|127.65|126.35|127.66|126.36|127.66|126.36|127.65|126.35|2
1654701450000|2022-06-08 15:17:30|127.67|126.37|127.7|126.4|127.7|126.4|127.67|126.37|2
1654701470000|2022-06-08 15:17:50|127.69|126.39|127.88|126.58|127.88|126.58|127.69|126.39|7
1654701480000|2022-06-08 15:18:00|127.91|126.61|127.88|126.58|127.91|126.61|127.88|126.58|2
1654701490000|2022-06-08 15:18:10|127.89|126.59|127.94|126.64|127.95|126.65|127.89|126.59|3
1654701500000|2022-06-08 15:18:20|127.95|126.65|127.98|126.68|127.99|126.69|127.9|126.6|9
1654701510000|2022-06-08 15:18:30|127.97|126.67|127.97|126.67|128.01|126.71|127.97|126.67|5
1654701520000|2022-06-08 15:18:40|128|126.7|127.97|126.67|128|126.7|127.97|126.67|3
1654701530000|2022-06-08 15:18:50|128|126.7|127.97|126.67|128|126.7|127.97|126.67|2
1654701540000|2022-06-08 15:19:00|127.99|126.69|127.97|126.67|127.99|126.69|127.97|126.67|2
1654701550000|2022-06-08 15:19:10|127.96|126.66|127.99|126.69|128|126.7|127.96|126.66|4
1654701570000|2022-06-08 15:19:30|128.02|126.72|128|126.7|128.02|126.72|128|126.7|2
1654701580000|2022-06-08 15:19:40|128.01|126.71|127.98|126.68|128.03|126.73|127.98|126.68|5
1654701590000|2022-06-08 15:19:50|128|126.7|127.92|126.62|128|126.7|127.91|126.61|7
1654701600000|2022-06-08 15:20:00|127.91|126.61|127.82|126.52|127.93|126.63|127.78|126.48|12
1654701610000|2022-06-08 15:20:10|127.81|126.51|127.81|126.51|127.81|126.51|127.78|126.48|3
1654701620000|2022-06-08 15:20:20|127.78|126.48|127.78|126.48|127.82|126.52|127.78|126.48|3
1654701650000|2022-06-08 15:20:50|127.79|126.49|127.85|126.55|127.85|126.55|127.79|126.49|5
1654701660000|2022-06-08 15:21:00|127.87|126.57|127.86|126.56|127.87|126.57|127.86|126.56|4
1654701670000|2022-06-08 15:21:10|127.88|126.58|127.87|126.57|127.88|126.58|127.86|126.56|3
1654701680000|2022-06-08 15:21:20|127.89|126.59|127.87|126.57|127.89|126.59|127.87|126.57|2
1654701700000|2022-06-08 15:21:40|127.9|126.6|127.87|126.57|127.9|126.6|127.87|126.57|2
1654701710000|2022-06-08 15:21:50|127.86|126.56|127.87|126.57|127.87|126.57|127.86|126.56|2
1654701720000|2022-06-08 15:22:00|127.88|126.58|127.84|126.54|127.88|126.58|127.78|126.48|6
1654701730000|2022-06-08 15:22:10|127.83|126.53|127.79|126.49|127.83|126.53|127.75|126.45|8
1654701740000|2022-06-08 15:22:20|127.78|126.48|127.79|126.49|127.83|126.53|127.78|126.48|6
1654701750000|2022-06-08 15:22:30|127.78|126.48|127.76|126.46|127.83|126.53|127.76|126.46|6
1654701760000|2022-06-08 15:22:40|127.78|126.48|127.76|126.46|127.78|126.48|127.76|126.46|3
1654701770000|2022-06-08 15:22:50|127.75|126.45|127.77|126.47|127.77|126.47|127.75|126.45|3
1654701780000|2022-06-08 15:23:00|127.81|126.51|127.8|126.5|127.81|126.51|127.79|126.49|5
1654701790000|2022-06-08 15:23:10|127.81|126.51|127.9|126.6|127.9|126.6|127.81|126.51|6
1654701800000|2022-06-08 15:23:20|127.91|126.61|127.88|126.58|127.91|126.61|127.88|126.58|4
1654701810000|2022-06-08 15:23:30|127.89|126.59|127.89|126.59|127.89|126.59|127.89|126.59|1
1654701820000|2022-06-08 15:23:40|127.91|126.61|127.81|126.51|127.91|126.61|127.81|126.51|6
1654701830000|2022-06-08 15:23:50|127.8|126.5|127.81|126.51|127.81|126.51|127.8|126.5|2
1654701840000|2022-06-08 15:24:00|127.83|126.53|127.87|126.57|127.87|126.57|127.81|126.51|5
1654701850000|2022-06-08 15:24:10|127.86|126.56|127.8|126.5|127.86|126.56|127.8|126.5|5
1654701870000|2022-06-08 15:24:30|127.82|126.52|127.8|126.5|127.82|126.52|127.8|126.5|2
1654701880000|2022-06-08 15:24:40|127.81|126.51|127.87|126.57|127.87|126.57|127.8|126.5|8
1654701900000|2022-06-08 15:25:00|127.86|126.56|127.79|126.49|127.86|126.56|127.79|126.49|9
1654701910000|2022-06-08 15:25:10|127.81|126.51|127.79|126.49|127.81|126.51|127.79|126.49|3
1654701920000|2022-06-08 15:25:20|127.82|126.52|127.82|126.52|127.83|126.53|127.81|126.51|4
1654701930000|2022-06-08 15:25:30|127.81|126.51|127.8|126.5|127.81|126.51|127.8|126.5|2
1654701940000|2022-06-08 15:25:40|127.81|126.51|127.89|126.59|127.89|126.59|127.81|126.51|6
1654701950000|2022-06-08 15:25:50|127.88|126.58|127.87|126.57|127.91|126.61|127.87|126.57|3
1654701960000|2022-06-08 15:26:00|127.9|126.6|127.87|126.57|127.9|126.6|127.87|126.57|5
1654701970000|2022-06-08 15:26:10|127.86|126.56|127.83|126.53|127.86|126.56|127.78|126.48|7
1654701980000|2022-06-08 15:26:20|127.85|126.55|127.87|126.57|127.88|126.58|127.85|126.55|6
1654701990000|2022-06-08 15:26:30|127.91|126.61|127.83|126.53|127.91|126.61|127.83|126.53|3
1654702000000|2022-06-08 15:26:40|127.82|126.52|127.82|126.52|127.82|126.52|127.82|126.52|1
1654702010000|2022-06-08 15:26:50|127.83|126.53|127.79|126.49|127.83|126.53|127.77|126.47|5
1654702020000|2022-06-08 15:27:00|127.83|126.53|127.79|126.49|127.83|126.53|127.79|126.49|4
1654702030000|2022-06-08 15:27:10|127.8|126.5|127.87|126.57|127.87|126.57|127.8|126.5|6
1654702040000|2022-06-08 15:27:20|127.88|126.58|127.81|126.51|127.88|126.58|127.8|126.5|4
1654702050000|2022-06-08 15:27:30|127.8|126.5|127.8|126.5|127.81|126.51|127.8|126.5|3
1654702060000|2022-06-08 15:27:40|127.79|126.49|127.8|126.5|127.8|126.5|127.79|126.49|2
1654702070000|2022-06-08 15:27:50|127.79|126.49|127.8|126.5|127.8|126.5|127.79|126.49|2
1654702080000|2022-06-08 15:28:00|127.86|126.56|127.8|126.5|127.86|126.56|127.8|126.5|3
1654702090000|2022-06-08 15:28:10|127.81|126.51|127.87|126.57|127.87|126.57|127.79|126.49|9
1654702100000|2022-06-08 15:28:20|127.86|126.56|127.87|126.57|127.88|126.58|127.86|126.56|5
1654702110000|2022-06-08 15:28:30|127.89|126.59|127.89|126.59|127.89|126.59|127.88|126.58|5
1654702120000|2022-06-08 15:28:40|127.9|126.6|127.9|126.6|127.9|126.6|127.9|126.6|1
1654702130000|2022-06-08 15:28:50|127.88|126.58|127.87|126.57|127.89|126.59|127.87|126.57|7
1654702140000|2022-06-08 15:29:00|127.9|126.6|127.88|126.58|127.9|126.6|127.88|126.58|2
1654702150000|2022-06-08 15:29:10|127.89|126.59|127.83|126.53|127.89|126.59|127.8|126.5|6
1654702160000|2022-06-08 15:29:20|127.82|126.52|127.82|126.52|127.82|126.52|127.82|126.52|1
1654702200000|2022-06-08 15:30:00|127.79|126.49|127.79|126.49|127.8|126.5|127.79|126.49|5
1654702210000|2022-06-08 15:30:10|127.81|126.51|127.79|126.49|127.85|126.55|127.79|126.49|3
1654702220000|2022-06-08 15:30:20|127.8|126.5|127.79|126.49|127.8|126.5|127.79|126.49|2
1654702230000|2022-06-08 15:30:30|127.83|126.53|127.79|126.49|127.83|126.53|127.79|126.49|3
1654702240000|2022-06-08 15:30:40|127.78|126.48|127.78|126.48|127.78|126.48|127.78|126.48|1
1654702260000|2022-06-08 15:31:00|127.82|126.52|127.76|126.46|127.82|126.52|127.74|126.44|6
1654702270000|2022-06-08 15:31:10|127.74|126.44|127.59|126.29|127.74|126.44|127.59|126.29|8
1654702280000|2022-06-08 15:31:20|127.6|126.3|127.65|126.35|127.65|126.35|127.6|126.3|5
1654702290000|2022-06-08 15:31:30|127.62|126.32|127.65|126.35|127.65|126.35|127.6|126.3|8
1654702310000|2022-06-08 15:31:50|127.61|126.31|127.6|126.3|127.61|126.31|127.59|126.29|4
1654702320000|2022-06-08 15:32:00|127.61|126.31|127.77|126.47|127.77|126.47|127.61|126.31|12
1654702330000|2022-06-08 15:32:10|127.79|126.49|127.87|126.57|127.87|126.57|127.79|126.49|3
1654702340000|2022-06-08 15:32:20|127.86|126.56|127.88|126.58|127.88|126.58|127.86|126.56|5
1654702350000|2022-06-08 15:32:30|127.87|126.57|127.87|126.57|127.87|126.57|127.87|126.57|1
1654702360000|2022-06-08 15:32:40|127.86|126.56|127.78|126.48|127.86|126.56|127.78|126.48|2
1654702370000|2022-06-08 15:32:50|127.77|126.47|127.77|126.47|127.77|126.47|127.77|126.47|1
1654702380000|2022-06-08 15:33:00|127.8|126.5|127.77|126.47|127.82|126.52|127.77|126.47|7
1654702390000|2022-06-08 15:33:10|127.8|126.5|127.88|126.58|127.88|126.58|127.8|126.5|5
1654702400000|2022-06-08 15:33:20|127.9|126.6|127.78|126.48|127.9|126.6|127.78|126.48|5
1654702410000|2022-06-08 15:33:30|127.83|126.53|127.78|126.48|127.83|126.53|127.78|126.48|2
1654702420000|2022-06-08 15:33:40|127.82|126.52|127.78|126.48|127.82|126.52|127.78|126.48|2
1654702430000|2022-06-08 15:33:50|127.77|126.47|127.77|126.47|127.79|126.49|127.75|126.45|5
1654702440000|2022-06-08 15:34:00|127.73|126.43|127.72|126.42|127.73|126.43|127.72|126.42|2
1654702460000|2022-06-08 15:34:20|127.67|126.37|127.76|126.46|127.76|126.46|127.67|126.37|6
1654702470000|2022-06-08 15:34:30|127.75|126.45|127.77|126.47|127.79|126.49|127.74|126.44|5
1654702490000|2022-06-08 15:34:50|127.79|126.49|127.85|126.55|127.85|126.55|127.77|126.47|5
1654702500000|2022-06-08 15:35:00|127.87|126.57|127.77|126.47|127.87|126.57|127.77|126.47|5
1654702510000|2022-06-08 15:35:10|127.8|126.5|127.77|126.47|127.83|126.53|127.77|126.47|3
1654702520000|2022-06-08 15:35:20|127.82|126.52|127.77|126.47|127.82|126.52|127.77|126.47|2
1654702540000|2022-06-08 15:35:40|127.78|126.48|127.77|126.47|127.78|126.48|127.77|126.47|2
1654702550000|2022-06-08 15:35:50|127.76|126.46|127.77|126.47|127.77|126.47|127.76|126.46|2
1654702560000|2022-06-08 15:36:00|127.78|126.48|127.8|126.5|127.83|126.53|127.78|126.48|4
1654702570000|2022-06-08 15:36:10|127.81|126.51|127.79|126.49|127.84|126.54|127.79|126.49|7
1654702580000|2022-06-08 15:36:20|127.8|126.5|127.8|126.5|127.81|126.51|127.8|126.5|3
1654702590000|2022-06-08 15:36:30|127.81|126.51|127.84|126.54|127.84|126.54|127.78|126.48|5
1654702600000|2022-06-08 15:36:40|127.78|126.48|127.77|126.47|127.78|126.48|127.77|126.47|2
1654702620000|2022-06-08 15:37:00|127.78|126.48|127.79|126.49|127.87|126.57|127.78|126.48|7
1654702630000|2022-06-08 15:37:10|127.81|126.51|127.79|126.49|127.83|126.53|127.79|126.49|3
1654702640000|2022-06-08 15:37:20|127.8|126.5|127.79|126.49|127.8|126.5|127.79|126.49|2
1654702650000|2022-06-08 15:37:30|127.8|126.5|127.86|126.56|127.87|126.57|127.8|126.5|3
1654702660000|2022-06-08 15:37:40|127.87|126.57|127.86|126.56|127.87|126.57|127.86|126.56|2
1654702670000|2022-06-08 15:37:50|127.89|126.59|127.86|126.56|127.89|126.59|127.86|126.56|2
1654702680000|2022-06-08 15:38:00|127.89|126.59|127.92|126.62|127.92|126.62|127.86|126.56|4
1654702690000|2022-06-08 15:38:10|127.87|126.57|127.85|126.55|127.9|126.6|127.77|126.47|9
1654702700000|2022-06-08 15:38:20|127.86|126.56|127.85|126.55|127.86|126.56|127.85|126.55|2
1654702710000|2022-06-08 15:38:30|127.89|126.59|127.85|126.55|127.89|126.59|127.85|126.55|2
1654702740000|2022-06-08 15:39:00|127.88|126.58|127.85|126.55|127.88|126.58|127.85|126.55|3
1654702770000|2022-06-08 15:39:30|127.87|126.57|127.86|126.56|127.91|126.61|127.85|126.55|6
1654702780000|2022-06-08 15:39:40|127.85|126.55|127.77|126.47|127.85|126.55|127.76|126.46|9
1654702790000|2022-06-08 15:39:50|127.79|126.49|127.85|126.55|127.85|126.55|127.78|126.48|4
1654702800000|2022-06-08 15:40:00|127.88|126.58|127.85|126.55|127.89|126.59|127.85|126.55|5
1654702810000|2022-06-08 15:40:10|127.9|126.6|127.96|126.66|127.96|126.66|127.9|126.6|3
1654702820000|2022-06-08 15:40:20|127.97|126.67|127.96|126.66|127.98|126.68|127.96|126.66|3
1654702830000|2022-06-08 15:40:30|127.97|126.67|127.92|126.62|127.99|126.69|127.92|126.62|7
1654702840000|2022-06-08 15:40:40|127.88|126.58|127.86|126.56|127.92|126.62|127.86|126.56|8
1654702850000|2022-06-08 15:40:50|127.91|126.61|127.98|126.68|128.01|126.71|127.91|126.61|6
1654702860000|2022-06-08 15:41:00|127.96|126.66|128|126.7|128|126.7|127.96|126.66|3
1654702870000|2022-06-08 15:41:10|127.95|126.65|127.96|126.66|127.96|126.66|127.95|126.65|2
1654702880000|2022-06-08 15:41:20|128.01|126.71|127.96|126.66|128.01|126.71|127.96|126.66|2
1654702920000|2022-06-08 15:42:00|128.01|126.71|127.96|126.66|128.01|126.71|127.96|126.66|3
1654702930000|2022-06-08 15:42:10|128.01|126.71|127.96|126.66|128.01|126.71|127.96|126.66|2
1654702940000|2022-06-08 15:42:20|127.98|126.68|127.96|126.66|128.01|126.71|127.96|126.66|3
1654702950000|2022-06-08 15:42:30|127.98|126.68|127.96|126.66|128.01|126.71|127.96|126.66|3
1654702960000|2022-06-08 15:42:40|128.01|126.71|127.98|126.68|128.01|126.71|127.98|126.68|2
1654702970000|2022-06-08 15:42:50|127.96|126.66|127.96|126.66|127.98|126.68|127.96|126.66|3
1654702980000|2022-06-08 15:43:00|127.98|126.68|127.86|126.56|127.98|126.68|127.86|126.56|16
1654702990000|2022-06-08 15:43:10|127.87|126.57|127.89|126.59|127.89|126.59|127.86|126.56|4
1654703000000|2022-06-08 15:43:20|127.95|126.65|127.99|126.69|127.99|126.69|127.95|126.65|9
1654703010000|2022-06-08 15:43:30|127.98|126.68|127.95|126.65|127.98|126.68|127.95|126.65|4
1654703020000|2022-06-08 15:43:40|127.94|126.64|127.87|126.57|127.94|126.64|127.87|126.57|4
1654703030000|2022-06-08 15:43:50|127.86|126.56|127.86|126.56|127.86|126.56|127.86|126.56|1
1654703040000|2022-06-08 15:44:00|127.85|126.55|127.85|126.55|127.86|126.56|127.85|126.55|3
1654703050000|2022-06-08 15:44:10|127.86|126.56|127.78|126.48|127.88|126.58|127.78|126.48|5
1654703060000|2022-06-08 15:44:20|127.79|126.49|127.78|126.48|127.86|126.56|127.77|126.47|6
1654703070000|2022-06-08 15:44:30|127.8|126.5|127.8|126.5|127.8|126.5|127.8|126.5|1
1654703080000|2022-06-08 15:44:40|127.78|126.48|127.74|126.44|127.81|126.51|127.73|126.43|13
1654703090000|2022-06-08 15:44:50|127.73|126.43|127.6|126.3|127.73|126.43|127.59|126.29|12
1654703100000|2022-06-08 15:45:00|127.62|126.32|127.65|126.35|127.65|126.35|127.61|126.31|6
1654703110000|2022-06-08 15:45:10|127.62|126.32|127.58|126.28|127.62|126.32|127.56|126.26|8
1654703120000|2022-06-08 15:45:20|127.59|126.29|127.65|126.35|127.65|126.35|127.58|126.28|9
1654703130000|2022-06-08 15:45:30|127.67|126.37|127.57|126.27|127.67|126.37|127.57|126.27|5
1654703140000|2022-06-08 15:45:40|127.59|126.29|127.59|126.29|127.6|126.3|127.55|126.25|9
1654703150000|2022-06-08 15:45:50|127.58|126.28|127.58|126.28|127.58|126.28|127.58|126.28|1
1654703160000|2022-06-08 15:46:00|127.59|126.29|127.65|126.35|127.65|126.35|127.59|126.29|3
1654703170000|2022-06-08 15:46:10|127.67|126.37|127.65|126.35|127.67|126.37|127.65|126.35|2
1654703200000|2022-06-08 15:46:40|127.64|126.34|127.59|126.29|127.64|126.34|127.57|126.27|9
1654703210000|2022-06-08 15:46:50|127.61|126.31|127.59|126.29|127.61|126.31|127.59|126.29|2
1654703220000|2022-06-08 15:47:00|127.58|126.28|127.58|126.28|127.58|126.28|127.56|126.26|4
1654703230000|2022-06-08 15:47:10|127.56|126.26|127.56|126.26|127.56|126.26|127.56|126.26|1
1654703240000|2022-06-08 15:47:20|127.57|126.27|127.65|126.35|127.65|126.35|127.57|126.27|3
1654703260000|2022-06-08 15:47:40|127.64|126.34|127.58|126.28|127.64|126.34|127.58|126.28|5
1654703270000|2022-06-08 15:47:50|127.61|126.31|127.65|126.35|127.65|126.35|127.61|126.31|3
1654703290000|2022-06-08 15:48:10|127.62|126.32|127.57|126.27|127.63|126.33|127.57|126.27|4
1654703300000|2022-06-08 15:48:20|127.6|126.3|127.63|126.33|127.63|126.33|127.6|126.3|2
1654703310000|2022-06-08 15:48:30|127.6|126.3|127.49|126.19|127.66|126.36|127.47|126.17|9
1654703320000|2022-06-08 15:48:40|127.47|126.17|127.48|126.18|127.48|126.18|127.46|126.16|5
1654703340000|2022-06-08 15:49:00|127.51|126.21|127.54|126.24|127.54|126.24|127.47|126.17|10
1654703350000|2022-06-08 15:49:10|127.53|126.23|127.53|126.23|127.53|126.23|127.53|126.23|1
1654703360000|2022-06-08 15:49:20|127.55|126.25|127.55|126.25|127.55|126.25|127.55|126.25|1
1654703380000|2022-06-08 15:49:40|127.53|126.23|127.48|126.18|127.53|126.23|127.48|126.18|3
1654703390000|2022-06-08 15:49:50|127.47|126.17|127.54|126.24|127.54|126.24|127.46|126.16|8
1654703400000|2022-06-08 15:50:00|127.55|126.25|127.55|126.25|127.56|126.26|127.55|126.25|3
1654703460000|2022-06-08 15:51:00|127.56|126.26|127.55|126.25|127.56|126.26|127.55|126.25|2
1654703480000|2022-06-08 15:51:20|127.58|126.28|127.59|126.29|127.59|126.29|127.58|126.28|2
1654703490000|2022-06-08 15:51:30|127.61|126.31|127.64|126.34|127.64|126.34|127.59|126.29|10
1654703500000|2022-06-08 15:51:40|127.65|126.35|127.65|126.35|127.66|126.36|127.64|126.34|7
1654703510000|2022-06-08 15:51:50|127.68|126.38|127.82|126.52|127.82|126.52|127.65|126.35|7
1654703520000|2022-06-08 15:52:00|127.81|126.51|127.94|126.64|127.95|126.65|127.78|126.48|10
1654703530000|2022-06-08 15:52:10|127.95|126.65|127.89|126.59|127.97|126.67|127.89|126.59|9
1654703540000|2022-06-08 15:52:20|127.91|126.61|127.88|126.58|127.96|126.66|127.88|126.58|9
1654703570000|2022-06-08 15:52:50|127.87|126.57|127.88|126.58|127.88|126.58|127.87|126.57|2
1654703580000|2022-06-08 15:53:00|127.9|126.6|127.8|126.5|127.9|126.6|127.77|126.47|7
1654703600000|2022-06-08 15:53:20|127.77|126.47|127.77|126.47|127.77|126.47|127.77|126.47|1
1654703620000|2022-06-08 15:53:40|127.76|126.46|127.77|126.47|127.77|126.47|127.76|126.46|2
1654703640000|2022-06-08 15:54:00|127.82|126.52|127.77|126.47|127.82|126.52|127.76|126.46|4
1654703650000|2022-06-08 15:54:10|127.81|126.51|127.77|126.47|127.81|126.51|127.77|126.47|2
1654703660000|2022-06-08 15:54:20|127.79|126.49|127.75|126.45|127.79|126.49|127.75|126.45|7
1654703670000|2022-06-08 15:54:30|127.77|126.47|127.77|126.47|127.77|126.47|127.77|126.47|1
1654703680000|2022-06-08 15:54:40|127.75|126.45|127.86|126.56|127.86|126.56|127.75|126.45|7
1654703690000|2022-06-08 15:54:50|127.85|126.55|127.76|126.46|127.87|126.57|127.75|126.45|10
1654703700000|2022-06-08 15:55:00|127.77|126.47|127.77|126.47|127.82|126.52|127.77|126.47|3
1654703730000|2022-06-08 15:55:30|127.76|126.46|127.76|126.46|127.76|126.46|127.76|126.46|1
1654703750000|2022-06-08 15:55:50|127.75|126.45|127.75|126.45|127.75|126.45|127.75|126.45|1
1654703760000|2022-06-08 15:56:00|127.77|126.47|127.76|126.46|127.77|126.47|127.75|126.45|3
1654703770000|2022-06-08 15:56:10|127.78|126.48|127.86|126.56|127.88|126.58|127.78|126.48|7
1654703790000|2022-06-08 15:56:30|127.87|126.57|127.89|126.59|127.89|126.59|127.87|126.57|3
1654703800000|2022-06-08 15:56:40|127.87|126.57|127.86|126.56|127.87|126.57|127.86|126.56|2
1654703810000|2022-06-08 15:56:50|127.85|126.55|127.85|126.55|127.89|126.59|127.85|126.55|4
1654703820000|2022-06-08 15:57:00|127.89|126.59|127.85|126.55|127.89|126.59|127.83|126.53|7
1654703840000|2022-06-08 15:57:20|127.84|126.54|127.77|126.47|127.85|126.55|127.77|126.47|5
1654703860000|2022-06-08 15:57:40|127.79|126.49|127.77|126.47|127.81|126.51|127.77|126.47|3
1654703870000|2022-06-08 15:57:50|127.82|126.52|127.77|126.47|127.82|126.52|127.77|126.47|2
1654703880000|2022-06-08 15:58:00|127.79|126.49|127.86|126.56|127.87|126.57|127.77|126.47|6
1654703890000|2022-06-08 15:58:10|127.87|126.57|127.86|126.56|127.87|126.57|127.86|126.56|2
1654703900000|2022-06-08 15:58:20|127.9|126.6|127.87|126.57|127.9|126.6|127.86|126.56|4
1654703910000|2022-06-08 15:58:30|127.88|126.58|127.86|126.56|127.91|126.61|127.86|126.56|4
1654703920000|2022-06-08 15:58:40|127.88|126.58|127.87|126.57|127.88|126.58|127.86|126.56|3
1654703940000|2022-06-08 15:59:00|127.88|126.58|127.96|126.66|127.96|126.66|127.87|126.57|8
1654703950000|2022-06-08 15:59:10|127.89|126.59|127.88|126.58|127.89|126.59|127.88|126.58|2
1654703970000|2022-06-08 15:59:30|127.92|126.62|127.96|126.66|127.96|126.66|127.89|126.59|4
1654703980000|2022-06-08 15:59:40|127.95|126.65|127.86|126.56|127.95|126.65|127.86|126.56|5
1654703990000|2022-06-08 15:59:50|127.87|126.57|127.87|126.57|127.9|126.6|127.87|126.57|4
1654704000000|2022-06-08 16:00:00|127.88|126.58|127.85|126.55|127.9|126.6|127.85|126.55|5
1654704010000|2022-06-08 16:00:10|127.86|126.56|127.85|126.55|127.87|126.57|127.85|126.55|4
1654704020000|2022-06-08 16:00:20|127.87|126.57|127.96|126.66|127.98|126.68|127.87|126.57|14
1654704040000|2022-06-08 16:00:40|127.99|126.69|128.06|126.76|128.06|126.76|127.98|126.68|6
1654704050000|2022-06-08 16:00:50|128.05|126.75|128.05|126.75|128.05|126.75|128.05|126.75|1
1654704060000|2022-06-08 16:01:00|128.06|126.76|128.07|126.77|128.15|126.85|128.06|126.76|11
1654704070000|2022-06-08 16:01:10|128.06|126.76|128.05|126.75|128.06|126.76|128.05|126.75|2
1654704080000|2022-06-08 16:01:20|128.06|126.76|128.06|126.76|128.06|126.76|128.06|126.76|1
1654704090000|2022-06-08 16:01:30|128.08|126.78|128.07|126.77|128.08|126.78|128.06|126.76|3
1654704100000|2022-06-08 16:01:40|128.12|126.82|128.15|126.85|128.15|126.85|128.12|126.82|3
1654704110000|2022-06-08 16:01:50|128.16|126.86|128.16|126.86|128.2|126.9|128.16|126.86|6
1654704120000|2022-06-08 16:02:00|128.17|126.87|128.16|126.86|128.18|126.88|128.16|126.86|7
1654704130000|2022-06-08 16:02:10|128.15|126.85|128.07|126.77|128.15|126.85|128.07|126.77|4
1654704140000|2022-06-08 16:02:20|128.09|126.79|128.08|126.78|128.09|126.79|128.08|126.78|2
1654704150000|2022-06-08 16:02:30|128.13|126.83|128.07|126.77|128.13|126.83|128.07|126.77|3
1654704160000|2022-06-08 16:02:40|128.09|126.79|128.06|126.76|128.09|126.79|128.06|126.76|2
1654704170000|2022-06-08 16:02:50|128.07|126.77|128.26|126.96|128.26|126.96|128.07|126.77|7
1654704180000|2022-06-08 16:03:00|128.23|126.93|128.18|126.88|128.23|126.93|128.18|126.88|2
1654704210000|2022-06-08 16:03:30|128.22|126.92|128.16|126.86|128.22|126.92|128.16|126.86|7
1654704220000|2022-06-08 16:03:40|128.09|126.79|128.11|126.81|128.11|126.81|128.09|126.79|4
1654704230000|2022-06-08 16:03:50|128.14|126.84|128.1|126.8|128.14|126.84|128.1|126.8|3
1654704240000|2022-06-08 16:04:00|128.13|126.83|128|126.7|128.13|126.83|128|126.7|9
1654704250000|2022-06-08 16:04:10|128.01|126.71|128.07|126.77|128.07|126.77|128.01|126.71|3
1654704260000|2022-06-08 16:04:20|128.06|126.76|127.99|126.69|128.06|126.76|127.99|126.69|4
1654704270000|2022-06-08 16:04:30|128|126.7|128.07|126.77|128.07|126.77|128|126.7|3
1654704280000|2022-06-08 16:04:40|128.08|126.78|128.15|126.85|128.15|126.85|128.07|126.77|4
1654704290000|2022-06-08 16:04:50|128.14|126.84|128.13|126.83|128.14|126.84|128.13|126.83|2
1654704300000|2022-06-08 16:05:00|128.16|126.86|128.07|126.77|128.16|126.86|128.07|126.77|6
1654704310000|2022-06-08 16:05:10|128.11|126.81|128.1|126.8|128.11|126.81|128.1|126.8|2
1654704320000|2022-06-08 16:05:20|128.06|126.76|128.01|126.71|128.06|126.76|127.98|126.68|8
1654704330000|2022-06-08 16:05:30|128|126.7|127.97|126.67|128.02|126.72|127.97|126.67|3
1654704350000|2022-06-08 16:05:50|128.01|126.71|127.89|126.59|128.01|126.71|127.86|126.56|8
1654704360000|2022-06-08 16:06:00|127.88|126.58|127.78|126.48|127.88|126.58|127.77|126.47|10
1654704370000|2022-06-08 16:06:10|127.76|126.46|127.78|126.48|127.87|126.57|127.76|126.46|10
1654704390000|2022-06-08 16:06:30|127.82|126.52|127.87|126.57|127.87|126.57|127.82|126.52|4
1654704400000|2022-06-08 16:06:40|127.88|126.58|127.96|126.66|127.96|126.66|127.88|126.58|5
1654704420000|2022-06-08 16:07:00|127.98|126.68|128.06|126.76|128.07|126.77|127.96|126.66|8
1654704430000|2022-06-08 16:07:10|128.07|126.77|127.96|126.66|128.07|126.77|127.96|126.66|5
1654704440000|2022-06-08 16:07:20|127.94|126.64|127.95|126.65|127.95|126.65|127.9|126.6|8
1654704460000|2022-06-08 16:07:40|127.96|126.66|127.95|126.65|127.96|126.66|127.95|126.65|2
1654704470000|2022-06-08 16:07:50|127.96|126.66|128.04|126.74|128.04|126.74|127.96|126.66|7
1654704480000|2022-06-08 16:08:00|128|126.7|127.98|126.68|128.05|126.75|127.98|126.68|4
1654704490000|2022-06-08 16:08:10|127.97|126.67|127.97|126.67|127.98|126.68|127.96|126.66|4
1654704500000|2022-06-08 16:08:20|127.99|126.69|128.01|126.71|128.01|126.71|127.99|126.69|2
1654704510000|2022-06-08 16:08:30|127.97|126.67|127.96|126.66|127.97|126.67|127.96|126.66|2
1654704520000|2022-06-08 16:08:40|127.98|126.68|127.98|126.68|128.02|126.72|127.98|126.68|3
1654704530000|2022-06-08 16:08:50|128|126.7|127.97|126.67|128.06|126.76|127.97|126.67|7
1654704540000|2022-06-08 16:09:00|127.96|126.66|127.97|126.67|127.99|126.69|127.95|126.65|6
1654704560000|2022-06-08 16:09:20|127.98|126.68|127.98|126.68|128.03|126.73|127.98|126.68|6
1654704570000|2022-06-08 16:09:30|127.97|126.67|127.97|126.67|127.97|126.67|127.97|126.67|1
1654704580000|2022-06-08 16:09:40|127.98|126.68|127.98|126.68|127.98|126.68|127.98|126.68|1
1654704590000|2022-06-08 16:09:50|128.03|126.73|127.97|126.67|128.03|126.73|127.97|126.67|4
1654704600000|2022-06-08 16:10:00|127.98|126.68|127.97|126.67|127.99|126.69|127.97|126.67|6
1654704640000|2022-06-08 16:10:40|128.02|126.72|127.98|126.68|128.02|126.72|127.95|126.65|5
1654704650000|2022-06-08 16:10:50|128.03|126.73|127.97|126.67|128.04|126.74|127.97|126.67|5
1654704660000|2022-06-08 16:11:00|128.02|126.72|128.05|126.75|128.06|126.76|127.98|126.68|7
1654704670000|2022-06-08 16:11:10|128.06|126.76|128.05|126.75|128.06|126.76|128.05|126.75|2
1654704680000|2022-06-08 16:11:20|128.06|126.76|128.05|126.75|128.06|126.76|128.05|126.75|2
1654704700000|2022-06-08 16:11:40|128.06|126.76|128.06|126.76|128.07|126.77|128.06|126.76|3
1654704720000|2022-06-08 16:12:00|128.07|126.77|128.06|126.76|128.07|126.77|128.06|126.76|4
1654704730000|2022-06-08 16:12:10|128.07|126.77|128.15|126.85|128.15|126.85|128.06|126.76|9
1654704760000|2022-06-08 16:12:40|128.16|126.86|128.14|126.84|128.16|126.86|128.14|126.84|3
1654704770000|2022-06-08 16:12:50|128.15|126.85|128.12|126.82|128.15|126.85|128.11|126.81|5
1654704780000|2022-06-08 16:13:00|128.06|126.76|128.19|126.89|128.2|126.9|128.06|126.76|12
1654704790000|2022-06-08 16:13:10|128.18|126.88|128.17|126.87|128.19|126.89|128.17|126.87|5
1654704800000|2022-06-08 16:13:20|128.16|126.86|128.26|126.96|128.26|126.96|128.16|126.86|7
1654704810000|2022-06-08 16:13:30|128.27|126.97|128.27|126.97|128.28|126.98|128.26|126.96|4
1654704820000|2022-06-08 16:13:40|128.26|126.96|128.3|127|128.3|127|128.26|126.96|5
1654704830000|2022-06-08 16:13:50|128.28|126.98|128.25|126.95|128.28|126.98|128.25|126.95|6
1654704840000|2022-06-08 16:14:00|128.23|126.93|128.26|126.96|128.26|126.96|128.18|126.88|4
1654704850000|2022-06-08 16:14:10|128.28|126.98|128.26|126.96|128.28|126.98|128.18|126.88|8
1654704860000|2022-06-08 16:14:20|128.27|126.97|128.27|126.97|128.3|127|128.27|126.97|5
1654704870000|2022-06-08 16:14:30|128.3|127|128.26|126.96|128.3|127|128.26|126.96|4
1654704880000|2022-06-08 16:14:40|128.25|126.95|128.23|126.93|128.25|126.95|128.23|126.93|3
1654704890000|2022-06-08 16:14:50|128.22|126.92|128.18|126.88|128.23|126.93|128.18|126.88|4
1654704900000|2022-06-08 16:15:00|128.17|126.87|128.18|126.88|128.18|126.88|128.16|126.86|3
1654704910000|2022-06-08 16:15:10|128.17|126.87|128.15|126.85|128.17|126.87|128.15|126.85|2
1654704930000|2022-06-08 16:15:30|128.16|126.86|128.07|126.77|128.16|126.86|128.07|126.77|9
1654704940000|2022-06-08 16:15:40|128.09|126.79|128.15|126.85|128.15|126.85|128.09|126.79|3
1654704950000|2022-06-08 16:15:50|128.14|126.84|128.05|126.75|128.14|126.84|128.05|126.75|6
1654704960000|2022-06-08 16:16:00|128.04|126.74|127.98|126.68|128.04|126.74|127.98|126.68|6
1654704980000|2022-06-08 16:16:20|128|126.7|128|126.7|128|126.7|127.99|126.69|3
1654704990000|2022-06-08 16:16:30|128.03|126.73|128.05|126.75|128.05|126.75|128.03|126.73|2
1654705000000|2022-06-08 16:16:40|128.06|126.76|128.06|126.76|128.09|126.79|128.06|126.76|5
1654705010000|2022-06-08 16:16:50|128.09|126.79|128.16|126.86|128.16|126.86|128.09|126.79|2
1654705020000|2022-06-08 16:17:00|128.17|126.87|128.16|126.86|128.17|126.87|128.16|126.86|2
1654705030000|2022-06-08 16:17:10|128.15|126.85|128.15|126.85|128.15|126.85|128.15|126.85|1
1654705050000|2022-06-08 16:17:30|128.14|126.84|128.15|126.85|128.15|126.85|128.14|126.84|2
1654705060000|2022-06-08 16:17:40|128.14|126.84|128.14|126.84|128.14|126.84|128.14|126.84|1
1654705070000|2022-06-08 16:17:50|128.13|126.83|128.06|126.76|128.13|126.83|128.06|126.76|4
1654705080000|2022-06-08 16:18:00|128.05|126.75|128.05|126.75|128.08|126.78|128.05|126.75|4
1654705090000|2022-06-08 16:18:10|128.07|126.77|128.05|126.75|128.07|126.77|128.05|126.75|2
1654705100000|2022-06-08 16:18:20|128.06|126.76|128.05|126.75|128.11|126.81|128.05|126.75|9
1654705110000|2022-06-08 16:18:30|128.06|126.76|127.96|126.66|128.06|126.76|127.96|126.66|6
1654705120000|2022-06-08 16:18:40|127.99|126.69|127.98|126.68|127.99|126.69|127.98|126.68|2
1654705130000|2022-06-08 16:18:50|127.99|126.69|128.04|126.74|128.04|126.74|127.96|126.66|4
1654705150000|2022-06-08 16:19:10|128.05|126.75|128.15|126.85|128.15|126.85|128.04|126.74|9
1654705160000|2022-06-08 16:19:20|128.16|126.86|128.19|126.89|128.25|126.95|128.15|126.85|8
1654705170000|2022-06-08 16:19:30|128.2|126.9|128.23|126.93|128.24|126.94|128.2|126.9|3
1654705180000|2022-06-08 16:19:40|128.24|126.94|128.24|126.94|128.24|126.94|128.24|126.94|1
1654705190000|2022-06-08 16:19:50|128.22|126.92|128.24|126.94|128.24|126.94|128.22|126.92|2
1654705200000|2022-06-08 16:20:00|128.25|126.95|128.25|126.95|128.25|126.95|128.25|126.95|1
1654705210000|2022-06-08 16:20:10|128.24|126.94|128.15|126.85|128.24|126.94|128.13|126.83|11
1654705220000|2022-06-08 16:20:20|128.14|126.84|128.14|126.84|128.14|126.84|128.14|126.84|1
1654705230000|2022-06-08 16:20:30|128.12|126.82|128.07|126.77|128.12|126.82|128.05|126.75|5
1654705240000|2022-06-08 16:20:40|128.05|126.75|127.96|126.66|128.05|126.75|127.96|126.66|4
1654705250000|2022-06-08 16:20:50|127.98|126.68|127.96|126.66|127.98|126.68|127.96|126.66|2
1654705260000|2022-06-08 16:21:00|127.97|126.67|127.87|126.57|127.98|126.68|127.86|126.56|15
1654705270000|2022-06-08 16:21:10|127.88|126.58|127.86|126.56|127.92|126.62|127.86|126.56|5
1654705280000|2022-06-08 16:21:20|127.87|126.57|127.76|126.46|127.9|126.6|127.76|126.46|10
1654705290000|2022-06-08 16:21:30|127.8|126.5|127.76|126.46|127.81|126.51|127.75|126.45|8
1654705300000|2022-06-08 16:21:40|127.78|126.48|127.86|126.56|127.86|126.56|127.75|126.45|8
1654705310000|2022-06-08 16:21:50|127.85|126.55|127.84|126.54|127.85|126.55|127.84|126.54|2
1654705320000|2022-06-08 16:22:00|127.83|126.53|127.75|126.45|127.83|126.53|127.74|126.44|8
1654705330000|2022-06-08 16:22:10|127.76|126.46|127.73|126.43|127.79|126.49|127.65|126.35|8
1654705340000|2022-06-08 16:22:20|127.72|126.42|127.74|126.44|127.74|126.44|127.7|126.4|4
1654705350000|2022-06-08 16:22:30|127.73|126.43|127.73|126.43|127.73|126.43|127.73|126.43|1
1654705360000|2022-06-08 16:22:40|127.74|126.44|127.66|126.36|127.75|126.45|127.65|126.35|6
1654705370000|2022-06-08 16:22:50|127.68|126.38|127.74|126.44|127.75|126.45|127.68|126.38|5
1654705380000|2022-06-08 16:23:00|127.76|126.46|127.75|126.45|127.78|126.48|127.75|126.45|7
1654705390000|2022-06-08 16:23:10|127.73|126.43|127.6|126.3|127.74|126.44|127.58|126.28|12
1654705400000|2022-06-08 16:23:20|127.59|126.29|127.46|126.16|127.59|126.29|127.46|126.16|9
1654705410000|2022-06-08 16:23:30|127.45|126.15|127.45|126.15|127.45|126.15|127.45|126.15|1
1654705420000|2022-06-08 16:23:40|127.46|126.16|127.55|126.25|127.55|126.25|127.45|126.15|7
1654705430000|2022-06-08 16:23:50|127.54|126.24|127.45|126.15|127.54|126.24|127.45|126.15|4
1654705440000|2022-06-08 16:24:00|127.44|126.14|127.44|126.14|127.44|126.14|127.37|126.07|10
1654705450000|2022-06-08 16:24:10|127.43|126.13|127.36|126.06|127.43|126.13|127.36|126.06|8
1654705460000|2022-06-08 16:24:20|127.37|126.07|127.44|126.14|127.44|126.14|127.37|126.07|5
1654705470000|2022-06-08 16:24:30|127.45|126.15|127.62|126.32|127.62|126.32|127.45|126.15|10
1654705480000|2022-06-08 16:24:40|127.61|126.31|127.62|126.32|127.62|126.32|127.61|126.31|2
1654705490000|2022-06-08 16:24:50|127.65|126.35|127.65|126.35|127.65|126.35|127.65|126.35|1
1654705500000|2022-06-08 16:25:00|127.7|126.4|127.77|126.47|127.84|126.54|127.7|126.4|6
1654705510000|2022-06-08 16:25:10|127.78|126.48|127.73|126.43|127.84|126.54|127.73|126.43|9
1654705520000|2022-06-08 16:25:20|127.74|126.44|127.65|126.35|127.74|126.44|127.65|126.35|6
1654705530000|2022-06-08 16:25:30|127.64|126.34|127.55|126.25|127.64|126.34|127.55|126.25|6
1654705540000|2022-06-08 16:25:40|127.56|126.26|127.55|126.25|127.56|126.26|127.55|126.25|2
1654705560000|2022-06-08 16:26:00|127.6|126.3|127.64|126.34|127.65|126.35|127.6|126.3|5
1654705570000|2022-06-08 16:26:10|127.63|126.33|127.55|126.25|127.63|126.33|127.55|126.25|5
1654705590000|2022-06-08 16:26:30|127.56|126.26|127.57|126.27|127.57|126.27|127.56|126.26|2
1654705600000|2022-06-08 16:26:40|127.56|126.26|127.53|126.23|127.56|126.26|127.53|126.23|4
1654705610000|2022-06-08 16:26:50|127.47|126.17|127.45|126.15|127.48|126.18|127.45|126.15|7
1654705620000|2022-06-08 16:27:00|127.44|126.14|127.45|126.15|127.45|126.15|127.44|126.14|2
1654705630000|2022-06-08 16:27:10|127.44|126.14|127.36|126.06|127.44|126.14|127.35|126.05|5
1654705640000|2022-06-08 16:27:20|127.38|126.08|127.44|126.14|127.44|126.14|127.38|126.08|4
1654705660000|2022-06-08 16:27:40|127.43|126.13|127.35|126.05|127.43|126.13|127.35|126.05|5
1654705670000|2022-06-08 16:27:50|127.37|126.07|127.35|126.05|127.38|126.08|127.35|126.05|3
1654705680000|2022-06-08 16:28:00|127.38|126.08|127.34|126.04|127.38|126.08|127.33|126.03|6
1654705690000|2022-06-08 16:28:10|127.35|126.05|127.35|126.05|127.36|126.06|127.34|126.04|7
1654705700000|2022-06-08 16:28:20|127.36|126.06|127.44|126.14|127.44|126.14|127.36|126.06|3
1654705710000|2022-06-08 16:28:30|127.46|126.16|127.45|126.15|127.46|126.16|127.45|126.15|2
1654705720000|2022-06-08 16:28:40|127.46|126.16|127.46|126.16|127.46|126.16|127.45|126.15|5
1654705730000|2022-06-08 16:28:50|127.45|126.15|127.44|126.14|127.45|126.15|127.39|126.09|5
1654705750000|2022-06-08 16:29:10|127.45|126.15|127.44|126.14|127.45|126.15|127.44|126.14|2
1654705760000|2022-06-08 16:29:20|127.42|126.12|127.37|126.07|127.42|126.12|127.36|126.06|8
1654705770000|2022-06-08 16:29:30|127.42|126.12|127.44|126.14|127.44|126.14|127.42|126.12|2
1654705780000|2022-06-08 16:29:40|127.43|126.13|127.37|126.07|127.43|126.13|127.37|126.07|4
1654705790000|2022-06-08 16:29:50|127.38|126.08|127.45|126.15|127.45|126.15|127.38|126.08|4
1654705800000|2022-06-08 16:30:00|127.38|126.08|127.37|126.07|127.38|126.08|127.35|126.05|8
1654705810000|2022-06-08 16:30:10|127.38|126.08|127.35|126.05|127.38|126.08|127.35|126.05|6
1654705820000|2022-06-08 16:30:20|127.36|126.06|127.26|125.96|127.36|126.06|127.26|125.96|7
1654705830000|2022-06-08 16:30:30|127.27|125.97|127.28|125.98|127.3|126|127.27|125.97|7
1654705840000|2022-06-08 16:30:40|127.27|125.97|127.26|125.96|127.27|125.97|127.26|125.96|2
1654705850000|2022-06-08 16:30:50|127.27|125.97|127.28|125.98|127.28|125.98|127.26|125.96|4
1654705860000|2022-06-08 16:31:00|127.27|125.97|127.28|125.98|127.28|125.98|127.27|125.97|2
1654705870000|2022-06-08 16:31:10|127.27|125.97|127.27|125.97|127.27|125.97|127.27|125.97|1
1654705880000|2022-06-08 16:31:20|127.28|125.98|127.28|125.98|127.28|125.98|127.28|125.98|1
1654705890000|2022-06-08 16:31:30|127.27|125.97|127.26|125.96|127.28|125.98|127.25|125.95|7
1654705900000|2022-06-08 16:31:40|127.25|125.95|127.16|125.86|127.25|125.95|127.16|125.86|4
1654705910000|2022-06-08 16:31:50|127.18|125.88|127.15|125.85|127.18|125.88|127.15|125.85|3
1654705920000|2022-06-08 16:32:00|127.16|125.86|127.15|125.85|127.16|125.86|127.15|125.85|2
1654705930000|2022-06-08 16:32:10|127.08|125.78|127.14|125.84|127.14|125.84|127.08|125.78|9
1654705940000|2022-06-08 16:32:20|127.15|125.85|127.14|125.84|127.15|125.85|127.14|125.84|2
1654705950000|2022-06-08 16:32:30|127.13|125.83|127.06|125.76|127.13|125.83|127.06|125.76|3
1654705960000|2022-06-08 16:32:40|127.05|125.75|127.03|125.73|127.09|125.79|126.99|125.69|13
1654705970000|2022-06-08 16:32:50|126.98|125.68|126.89|125.59|127.01|125.71|126.89|125.59|9
1654705980000|2022-06-08 16:33:00|126.88|125.58|126.78|125.48|126.92|125.62|126.78|125.48|11
1654705990000|2022-06-08 16:33:10|126.81|125.51|126.76|125.46|126.84|125.54|126.76|125.46|7
1654706000000|2022-06-08 16:33:20|126.75|125.45|126.77|125.47|126.79|125.49|126.75|125.45|7
1654706010000|2022-06-08 16:33:30|126.76|125.46|126.58|125.28|126.76|125.46|126.57|125.27|17
1654706020000|2022-06-08 16:33:40|126.57|125.27|126.63|125.33|126.63|125.33|126.56|125.26|9
1654706030000|2022-06-08 16:33:50|126.65|125.35|126.67|125.37|126.67|125.37|126.65|125.35|3
1654706040000|2022-06-08 16:34:00|126.66|125.36|126.58|125.28|126.66|125.36|126.58|125.28|5
1654706050000|2022-06-08 16:34:10|126.62|125.32|126.65|125.35|126.65|125.35|126.62|125.32|3
1654706060000|2022-06-08 16:34:20|126.63|125.33|126.66|125.36|126.66|125.36|126.63|125.33|3
1654706070000|2022-06-08 16:34:30|126.8|125.5|126.86|125.56|126.87|125.57|126.8|125.5|5
1654706080000|2022-06-08 16:34:40|126.87|125.57|126.92|125.62|127.02|125.72|126.87|125.57|12
1654706090000|2022-06-08 16:34:50|126.93|125.63|126.96|125.66|126.97|125.67|126.93|125.63|3
1654706100000|2022-06-08 16:35:00|126.99|125.69|126.94|125.64|126.99|125.69|126.94|125.64|7
1654706110000|2022-06-08 16:35:10|126.93|125.63|126.86|125.56|126.93|125.63|126.84|125.54|7
1654706120000|2022-06-08 16:35:20|126.87|125.57|126.93|125.63|126.93|125.63|126.86|125.56|5
1654706130000|2022-06-08 16:35:30|126.92|125.62|126.87|125.57|126.94|125.64|126.87|125.57|7
1654706140000|2022-06-08 16:35:40|126.86|125.56|126.86|125.56|126.86|125.56|126.86|125.56|1
1654706150000|2022-06-08 16:35:50|126.87|125.57|126.94|125.64|126.94|125.64|126.87|125.57|2
1654706160000|2022-06-08 16:36:00|126.96|125.66|126.96|125.66|126.96|125.66|126.96|125.66|1
1654706170000|2022-06-08 16:36:10|126.95|125.65|126.94|125.64|126.95|125.65|126.87|125.57|8
1654706180000|2022-06-08 16:36:20|126.93|125.63|126.94|125.64|126.94|125.64|126.93|125.63|2
1654706190000|2022-06-08 16:36:30|126.95|125.65|126.98|125.68|127.01|125.71|126.95|125.65|9
1654706200000|2022-06-08 16:36:40|126.97|125.67|126.97|125.67|126.97|125.67|126.97|125.67|1
1654706210000|2022-06-08 16:36:50|126.96|125.66|126.85|125.55|127|125.7|126.85|125.55|11
1654706220000|2022-06-08 16:37:00|126.86|125.56|126.95|125.65|126.95|125.65|126.86|125.56|6
1654706230000|2022-06-08 16:37:10|126.94|125.64|126.87|125.57|126.95|125.65|126.87|125.57|5
1654706240000|2022-06-08 16:37:20|126.88|125.58|126.88|125.58|126.88|125.58|126.88|125.58|1
1654706260000|2022-06-08 16:37:40|126.87|125.57|126.96|125.66|126.97|125.67|126.87|125.57|7
1654706270000|2022-06-08 16:37:50|126.95|125.65|126.94|125.64|126.98|125.68|126.94|125.64|4
1654706280000|2022-06-08 16:38:00|126.92|125.62|126.85|125.55|126.94|125.64|126.85|125.55|10
1654706290000|2022-06-08 16:38:10|126.86|125.56|126.84|125.54|126.89|125.59|126.84|125.54|6
1654706300000|2022-06-08 16:38:20|126.87|125.57|126.84|125.54|126.87|125.57|126.84|125.54|2
1654706310000|2022-06-08 16:38:30|126.86|125.56|126.87|125.57|126.95|125.65|126.86|125.56|8
1654706330000|2022-06-08 16:38:50|126.89|125.59|126.88|125.58|126.89|125.59|126.88|125.58|2
1654706340000|2022-06-08 16:39:00|126.95|125.65|126.78|125.48|126.95|125.65|126.78|125.48|9
1654706350000|2022-06-08 16:39:10|126.83|125.53|126.82|125.52|126.83|125.53|126.82|125.52|2
1654706370000|2022-06-08 16:39:30|126.85|125.55|126.77|125.47|126.85|125.55|126.74|125.44|6
1654706380000|2022-06-08 16:39:40|126.76|125.46|126.74|125.44|126.76|125.46|126.74|125.44|3
1654706390000|2022-06-08 16:39:50|126.73|125.43|126.73|125.43|126.74|125.44|126.73|125.43|3
1654706400000|2022-06-08 16:40:00|126.74|125.44|126.76|125.46|126.76|125.46|126.74|125.44|3
1654706410000|2022-06-08 16:40:10|126.75|125.45|126.76|125.46|126.76|125.46|126.75|125.45|2
1654706430000|2022-06-08 16:40:30|126.78|125.48|126.78|125.48|126.8|125.5|126.78|125.48|7
1654706440000|2022-06-08 16:40:40|126.77|125.47|126.77|125.47|126.82|125.52|126.77|125.47|3
1654706450000|2022-06-08 16:40:50|126.78|125.48|126.78|125.48|126.83|125.53|126.78|125.48|4
1654706460000|2022-06-08 16:41:00|126.77|125.47|126.77|125.47|126.83|125.53|126.77|125.47|6
1654706470000|2022-06-08 16:41:10|126.83|125.53|126.77|125.47|126.83|125.53|126.75|125.45|8
1654706480000|2022-06-08 16:41:20|126.78|125.48|126.78|125.48|126.78|125.48|126.78|125.48|1
1654706490000|2022-06-08 16:41:30|126.83|125.53|126.87|125.57|126.91|125.61|126.83|125.53|6
1654706500000|2022-06-08 16:41:40|126.86|125.56|126.84|125.54|126.9|125.6|126.84|125.54|4
1654706510000|2022-06-08 16:41:50|126.87|125.57|126.97|125.67|126.97|125.67|126.84|125.54|5
1654706520000|2022-06-08 16:42:00|126.96|125.66|126.76|125.46|126.96|125.66|126.76|125.46|16
1654706530000|2022-06-08 16:42:10|126.75|125.45|126.75|125.45|126.77|125.47|126.75|125.45|5
1654706540000|2022-06-08 16:42:20|126.76|125.46|126.74|125.44|126.77|125.47|126.74|125.44|7
1654706550000|2022-06-08 16:42:30|126.73|125.43|126.57|125.27|126.73|125.43|126.57|125.27|10
1654706560000|2022-06-08 16:42:40|126.58|125.28|126.57|125.27|126.58|125.28|126.57|125.27|2
1654706580000|2022-06-08 16:43:00|126.62|125.32|126.52|125.22|126.62|125.32|126.52|125.22|6
1654706590000|2022-06-08 16:43:10|126.53|125.23|126.37|125.07|126.53|125.23|126.37|125.07|10
1654706600000|2022-06-08 16:43:20|126.38|125.08|126.65|125.35|126.65|125.35|126.38|125.08|12
1654706610000|2022-06-08 16:43:30|126.62|125.32|126.56|125.26|126.65|125.35|126.56|125.26|8
1654706620000|2022-06-08 16:43:40|126.57|125.27|126.7|125.4|126.7|125.4|126.57|125.27|6
1654706630000|2022-06-08 16:43:50|126.64|125.34|126.64|125.34|126.64|125.34|126.64|125.34|1
1654706640000|2022-06-08 16:44:00|126.63|125.33|126.56|125.26|126.65|125.35|126.55|125.25|8
1654706650000|2022-06-08 16:44:10|126.57|125.27|126.62|125.32|126.62|125.32|126.57|125.27|2
1654706670000|2022-06-08 16:44:30|126.57|125.27|126.56|125.26|126.57|125.27|126.56|125.26|2
1654706680000|2022-06-08 16:44:40|126.53|125.23|126.52|125.22|126.54|125.24|126.47|125.17|11
1654706690000|2022-06-08 16:44:50|126.53|125.23|126.46|125.16|126.53|125.23|126.46|125.16|3
1654706700000|2022-06-08 16:45:00|126.5|125.2|126.43|125.13|126.5|125.2|126.36|125.06|7
1654706710000|2022-06-08 16:45:10|126.46|125.16|126.46|125.16|126.54|125.24|126.46|125.16|7
1654706720000|2022-06-08 16:45:20|126.47|125.17|126.64|125.34|126.64|125.34|126.47|125.17|7
1654706730000|2022-06-08 16:45:30|126.63|125.33|126.56|125.26|126.63|125.33|126.56|125.26|3
1654706740000|2022-06-08 16:45:40|126.57|125.27|126.56|125.26|126.64|125.34|126.56|125.26|5
1654706750000|2022-06-08 16:45:50|126.55|125.25|126.58|125.28|126.6|125.3|126.54|125.24|10
1654706760000|2022-06-08 16:46:00|126.57|125.27|126.55|125.25|126.57|125.27|126.55|125.25|3
1654706770000|2022-06-08 16:46:10|126.54|125.24|126.54|125.24|126.54|125.24|126.54|125.24|1
1654706780000|2022-06-08 16:46:20|126.57|125.27|126.56|125.26|126.58|125.28|126.56|125.26|4
1654706790000|2022-06-08 16:46:30|126.58|125.28|126.65|125.35|126.65|125.35|126.58|125.28|4
1654706800000|2022-06-08 16:46:40|126.66|125.36|126.75|125.45|126.81|125.51|126.66|125.36|13
1654706810000|2022-06-08 16:46:50|126.78|125.48|126.74|125.44|126.78|125.48|126.74|125.44|3
1654706820000|2022-06-08 16:47:00|126.78|125.48|126.64|125.34|126.78|125.48|126.57|125.27|11
1654706830000|2022-06-08 16:47:10|126.65|125.35|126.73|125.43|126.73|125.43|126.65|125.35|3
1654706840000|2022-06-08 16:47:20|126.75|125.45|126.81|125.51|126.85|125.55|126.75|125.45|18
1654706850000|2022-06-08 16:47:30|126.76|125.46|126.79|125.49|126.79|125.49|126.76|125.46|2
1654706860000|2022-06-08 16:47:40|126.77|125.47|126.84|125.54|126.87|125.57|126.77|125.47|5
1654706870000|2022-06-08 16:47:50|126.86|125.56|126.84|125.54|126.87|125.57|126.84|125.54|3
1654706880000|2022-06-08 16:48:00|126.87|125.57|126.84|125.54|126.87|125.57|126.83|125.53|3
1654706900000|2022-06-08 16:48:20|126.87|125.57|126.84|125.54|126.87|125.57|126.76|125.46|9
1654706920000|2022-06-08 16:48:40|126.83|125.53|126.84|125.54|126.84|125.54|126.83|125.53|2
1654706930000|2022-06-08 16:48:50|126.87|125.57|126.84|125.54|126.87|125.57|126.84|125.54|2
1654706940000|2022-06-08 16:49:00|126.88|125.58|126.77|125.47|126.88|125.58|126.77|125.47|7
1654706950000|2022-06-08 16:49:10|126.76|125.46|126.84|125.54|126.84|125.54|126.76|125.46|3
1654706970000|2022-06-08 16:49:30|126.87|125.57|126.76|125.46|126.87|125.57|126.76|125.46|5
1654706980000|2022-06-08 16:49:40|126.77|125.47|126.76|125.46|126.84|125.54|126.76|125.46|3
1654706990000|2022-06-08 16:49:50|126.8|125.5|126.76|125.46|126.84|125.54|126.76|125.46|3
1654707000000|2022-06-08 16:50:00|126.82|125.52|126.75|125.45|126.82|125.52|126.75|125.45|3
1654707010000|2022-06-08 16:50:10|126.79|125.49|126.75|125.45|126.79|125.49|126.75|125.45|3
1654707020000|2022-06-08 16:50:20|126.74|125.44|126.74|125.44|126.78|125.48|126.74|125.44|3
1654707040000|2022-06-08 16:50:40|126.78|125.48|126.71|125.41|126.78|125.48|126.71|125.41|2
1654707050000|2022-06-08 16:50:50|126.72|125.42|126.74|125.44|126.74|125.44|126.72|125.42|3
1654707060000|2022-06-08 16:51:00|126.76|125.46|126.74|125.44|126.77|125.47|126.74|125.44|4
1654707070000|2022-06-08 16:51:10|126.78|125.48|126.74|125.44|126.78|125.48|126.74|125.44|2
1654707080000|2022-06-08 16:51:20|126.79|125.49|126.83|125.53|126.83|125.53|126.74|125.44|5
1654707090000|2022-06-08 16:51:30|126.85|125.55|126.83|125.53|126.87|125.57|126.83|125.53|3
1654707100000|2022-06-08 16:51:40|126.86|125.56|126.83|125.53|126.86|125.56|126.83|125.53|2
1654707110000|2022-06-08 16:51:50|126.82|125.52|126.82|125.52|126.83|125.53|126.82|125.52|3
1654707120000|2022-06-08 16:52:00|126.84|125.54|126.75|125.45|126.86|125.56|126.74|125.44|6
1654707130000|2022-06-08 16:52:10|126.74|125.44|126.74|125.44|126.8|125.5|126.73|125.43|5
1654707140000|2022-06-08 16:52:20|126.79|125.49|126.76|125.46|126.8|125.5|126.71|125.41|10
1654707150000|2022-06-08 16:52:30|126.74|125.44|126.73|125.43|126.74|125.44|126.73|125.43|2
1654707160000|2022-06-08 16:52:40|126.7|125.4|126.71|125.41|126.71|125.41|126.7|125.4|2
1654707170000|2022-06-08 16:52:50|126.72|125.42|126.74|125.44|126.75|125.45|126.71|125.41|5
1654707180000|2022-06-08 16:53:00|126.75|125.45|126.73|125.43|126.76|125.46|126.73|125.43|8
1654707190000|2022-06-08 16:53:10|126.71|125.41|126.69|125.39|126.71|125.41|126.69|125.39|3
1654707200000|2022-06-08 16:53:20|126.7|125.4|126.71|125.41|126.71|125.41|126.7|125.4|2
1654707230000|2022-06-08 16:53:50|126.72|125.42|126.76|125.46|126.79|125.49|126.72|125.42|6
1654707240000|2022-06-08 16:54:00|126.8|125.5|126.76|125.46|126.8|125.5|126.76|125.46|2
1654707250000|2022-06-08 16:54:10|126.78|125.48|126.76|125.46|126.8|125.5|126.76|125.46|5
1654707260000|2022-06-08 16:54:20|126.75|125.45|126.77|125.47|126.8|125.5|126.74|125.44|11
1654707270000|2022-06-08 16:54:30|126.78|125.48|126.79|125.49|126.83|125.53|126.78|125.48|3
1654707280000|2022-06-08 16:54:40|126.83|125.53|126.79|125.49|126.83|125.53|126.79|125.49|2
1654707290000|2022-06-08 16:54:50|126.8|125.5|126.79|125.49|126.84|125.54|126.79|125.49|4
1654707300000|2022-06-08 16:55:00|126.84|125.54|126.79|125.49|126.84|125.54|126.79|125.49|4
1654707310000|2022-06-08 16:55:10|126.8|125.5|126.79|125.49|126.84|125.54|126.79|125.49|4
1654707340000|2022-06-08 16:55:40|126.83|125.53|126.83|125.53|126.83|125.53|126.79|125.49|3
1654707350000|2022-06-08 16:55:50|126.78|125.48|126.78|125.48|126.8|125.5|126.78|125.48|3
1654707360000|2022-06-08 16:56:00|126.8|125.5|126.78|125.48|126.8|125.5|126.78|125.48|3
1654707370000|2022-06-08 16:56:10|126.8|125.5|126.87|125.57|126.87|125.57|126.8|125.5|3
1654707380000|2022-06-08 16:56:20|126.9|125.6|126.87|125.57|126.9|125.6|126.87|125.57|2
1654707390000|2022-06-08 16:56:30|126.88|125.58|126.96|125.66|126.97|125.67|126.88|125.58|7
1654707400000|2022-06-08 16:56:40|126.97|125.67|126.96|125.66|126.97|125.67|126.96|125.66|2
1654707410000|2022-06-08 16:56:50|126.97|125.67|126.97|125.67|126.97|125.67|126.97|125.67|1
1654707420000|2022-06-08 16:57:00|126.99|125.69|126.97|125.67|126.99|125.69|126.97|125.67|3
1654707430000|2022-06-08 16:57:10|126.98|125.68|126.88|125.58|127|125.7|126.88|125.58|10
1654707440000|2022-06-08 16:57:20|126.91|125.61|126.91|125.61|126.91|125.61|126.91|125.61|1
1654707450000|2022-06-08 16:57:30|126.9|125.6|126.87|125.57|126.9|125.6|126.87|125.57|4
1654707460000|2022-06-08 16:57:40|126.88|125.58|126.87|125.57|126.88|125.58|126.87|125.57|2
1654707470000|2022-06-08 16:57:50|126.88|125.58|126.88|125.58|126.9|125.6|126.88|125.58|5
1654707480000|2022-06-08 16:58:00|126.94|125.64|126.88|125.58|126.94|125.64|126.88|125.58|2
1654707490000|2022-06-08 16:58:10|126.94|125.64|126.88|125.58|126.94|125.64|126.88|125.58|2
1654707500000|2022-06-08 16:58:20|126.92|125.62|126.92|125.62|126.92|125.62|126.92|125.62|1
1654707510000|2022-06-08 16:58:30|126.88|125.58|126.88|125.58|126.88|125.58|126.88|125.58|1
1654707520000|2022-06-08 16:58:40|126.91|125.61|126.88|125.58|126.91|125.61|126.88|125.58|4
1654707540000|2022-06-08 16:59:00|126.91|125.61|126.96|125.66|126.97|125.67|126.88|125.58|11
1654707550000|2022-06-08 16:59:10|126.99|125.69|126.96|125.66|126.99|125.69|126.96|125.66|2
1654707560000|2022-06-08 16:59:20|126.89|125.59|126.96|125.66|126.98|125.68|126.88|125.58|8
1654707570000|2022-06-08 16:59:30|126.99|125.69|126.96|125.66|126.99|125.69|126.96|125.66|2
1654707600000|2022-06-08 17:00:00|126.99|125.69|126.95|125.65|126.99|125.69|126.87|125.57|8
1654707610000|2022-06-08 17:00:10|126.98|125.68|126.86|125.56|126.98|125.68|126.86|125.56|11
1654707620000|2022-06-08 17:00:20|126.87|125.57|126.76|125.46|126.89|125.59|126.76|125.46|10
1654707630000|2022-06-08 17:00:30|126.77|125.47|126.86|125.56|126.86|125.56|126.77|125.47|5
1654707640000|2022-06-08 17:00:40|126.9|125.6|126.82|125.52|126.9|125.6|126.82|125.52|6
1654707650000|2022-06-08 17:00:50|126.85|125.55|126.76|125.46|126.85|125.55|126.76|125.46|6
1654707660000|2022-06-08 17:01:00|126.78|125.48|126.76|125.46|126.8|125.5|126.76|125.46|5
1654707670000|2022-06-08 17:01:10|126.7|125.4|126.65|125.35|126.7|125.4|126.65|125.35|3
1654707720000|2022-06-08 17:02:00|126.63|125.33|126.57|125.27|126.63|125.33|126.57|125.27|3
1654707730000|2022-06-08 17:02:10|126.58|125.28|126.57|125.27|126.58|125.28|126.57|125.27|2
1654707740000|2022-06-08 17:02:20|126.55|125.25|126.46|125.16|126.55|125.25|126.46|125.16|3
1654707760000|2022-06-08 17:02:40|126.51|125.21|126.55|125.25|126.57|125.27|126.51|125.21|6
1654707770000|2022-06-08 17:02:50|126.54|125.24|126.56|125.26|126.56|125.26|126.47|125.17|7
1654707780000|2022-06-08 17:03:00|126.55|125.25|126.55|125.25|126.55|125.25|126.55|125.25|1
1654707790000|2022-06-08 17:03:10|126.52|125.22|126.46|125.16|126.52|125.22|126.46|125.16|4
1654707820000|2022-06-08 17:03:40|126.47|125.17|126.56|125.26|126.56|125.26|126.47|125.17|3
1654707830000|2022-06-08 17:03:50|126.59|125.29|126.56|125.26|126.59|125.29|126.56|125.26|2
1654707840000|2022-06-08 17:04:00|126.59|125.29|126.56|125.26|126.59|125.29|126.56|125.26|2
1654707860000|2022-06-08 17:04:20|126.58|125.28|126.65|125.35|126.65|125.35|126.58|125.28|3
1654707870000|2022-06-08 17:04:30|126.64|125.34|126.56|125.26|126.64|125.34|126.56|125.26|4
1654707880000|2022-06-08 17:04:40|126.55|125.25|126.48|125.18|126.55|125.25|126.46|125.16|8
1654707890000|2022-06-08 17:04:50|126.5|125.2|126.55|125.25|126.56|125.26|126.49|125.19|6
1654707900000|2022-06-08 17:05:00|126.53|125.23|126.46|125.16|126.53|125.23|126.46|125.16|4
1654707910000|2022-06-08 17:05:10|126.47|125.17|126.46|125.16|126.48|125.18|126.46|125.16|4
1654707980000|2022-06-08 17:06:20|126.47|125.17|126.46|125.16|126.48|125.18|126.46|125.16|4
1654707990000|2022-06-08 17:06:30|126.47|125.17|126.56|125.26|126.56|125.26|126.47|125.17|4
1654708000000|2022-06-08 17:06:40|126.55|125.25|126.55|125.25|126.55|125.25|126.55|125.25|1
1654708010000|2022-06-08 17:06:50|126.56|125.26|126.56|125.26|126.58|125.28|126.56|125.26|3
1654708020000|2022-06-08 17:07:00|126.57|125.27|126.57|125.27|126.57|125.27|126.56|125.26|3
1654708030000|2022-06-08 17:07:10|126.56|125.26|126.56|125.26|126.56|125.26|126.55|125.25|3
1654708040000|2022-06-08 17:07:20|126.57|125.27|126.65|125.35|126.65|125.35|126.57|125.27|8
1654708050000|2022-06-08 17:07:30|126.64|125.34|126.64|125.34|126.65|125.35|126.64|125.34|5
1654708060000|2022-06-08 17:07:40|126.65|125.35|126.65|125.35|126.65|125.35|126.65|125.35|1
1654708070000|2022-06-08 17:07:50|126.61|125.31|126.58|125.28|126.62|125.32|126.58|125.28|6
1654708080000|2022-06-08 17:08:00|126.56|125.26|126.65|125.35|126.65|125.35|126.56|125.26|4
1654708200000|2022-06-08 17:10:00|126.64|125.34|126.65|125.35|126.65|125.35|126.64|125.34|4
1654708210000|2022-06-08 17:10:10|126.64|125.34|126.64|125.34|126.65|125.35|126.64|125.34|5
1654708230000|2022-06-08 17:10:30|126.65|125.35|126.77|125.47|126.77|125.47|126.65|125.35|4
1654708240000|2022-06-08 17:10:40|126.78|125.48|126.84|125.54|126.85|125.55|126.78|125.48|4
1654708250000|2022-06-08 17:10:50|126.86|125.56|126.87|125.57|126.87|125.57|126.84|125.54|4
1654708260000|2022-06-08 17:11:00|126.88|125.58|126.95|125.65|126.96|125.66|126.88|125.58|7
1654708270000|2022-06-08 17:11:10|126.99|125.69|126.95|125.65|126.99|125.69|126.95|125.65|2
1654708280000|2022-06-08 17:11:20|126.98|125.68|126.88|125.58|126.99|125.69|126.88|125.58|7
1654708290000|2022-06-08 17:11:30|126.91|125.61|126.88|125.58|126.94|125.64|126.88|125.58|4
1654708300000|2022-06-08 17:11:40|126.87|125.57|126.95|125.65|126.95|125.65|126.87|125.57|5
1654708320000|2022-06-08 17:12:00|126.96|125.66|126.95|125.65|126.96|125.66|126.95|125.65|2
1654708350000|2022-06-08 17:12:30|126.96|125.66|126.95|125.65|126.96|125.66|126.95|125.65|2
1654708360000|2022-06-08 17:12:40|126.98|125.68|126.98|125.68|127.02|125.72|126.98|125.68|6
1654708380000|2022-06-08 17:13:00|127.02|125.72|126.9|125.6|127.02|125.72|126.87|125.57|8
1654708390000|2022-06-08 17:13:10|126.94|125.64|126.95|125.65|126.96|125.66|126.94|125.64|3
1654708400000|2022-06-08 17:13:20|126.99|125.69|126.95|125.65|126.99|125.69|126.95|125.65|2
1654708410000|2022-06-08 17:13:30|126.99|125.69|126.95|125.65|126.99|125.69|126.95|125.65|2
1654708430000|2022-06-08 17:13:50|126.97|125.67|126.95|125.65|126.99|125.69|126.95|125.65|3
1654708440000|2022-06-08 17:14:00|126.99|125.69|126.95|125.65|126.99|125.69|126.95|125.65|2
1654708470000|2022-06-08 17:14:30|126.99|125.69|126.95|125.65|126.99|125.69|126.95|125.65|2
1654708480000|2022-06-08 17:14:40|126.97|125.67|126.98|125.68|127.06|125.76|126.97|125.67|10
1654708500000|2022-06-08 17:15:00|127.04|125.74|126.98|125.68|127.04|125.74|126.98|125.68|2
1654708510000|2022-06-08 17:15:10|127.04|125.74|127.06|125.76|127.07|125.77|127.04|125.74|3
1654708520000|2022-06-08 17:15:20|127.08|125.78|127.08|125.78|127.08|125.78|127.08|125.78|1
1654708540000|2022-06-08 17:15:40|127.07|125.77|127.06|125.76|127.07|125.77|127.06|125.76|2
1654708550000|2022-06-08 17:15:50|127.11|125.81|127.01|125.71|127.11|125.81|126.98|125.68|5
1654708560000|2022-06-08 17:16:00|127.04|125.74|127.06|125.76|127.09|125.79|127.04|125.74|4
1654708580000|2022-06-08 17:16:20|127.11|125.81|127.06|125.76|127.11|125.81|127.06|125.76|2
1654708610000|2022-06-08 17:16:50|127.07|125.77|126.96|125.66|127.07|125.77|126.96|125.66|5
1654708620000|2022-06-08 17:17:00|126.95|125.65|126.88|125.58|127|125.7|126.88|125.58|7
1654708630000|2022-06-08 17:17:10|126.89|125.59|126.98|125.68|126.98|125.68|126.89|125.59|6
1654708640000|2022-06-08 17:17:20|127.03|125.73|126.99|125.69|127.03|125.73|126.98|125.68|6
1654708650000|2022-06-08 17:17:30|127|125.7|127.07|125.77|127.09|125.79|127|125.7|4
1654708660000|2022-06-08 17:17:40|127.06|125.76|127.08|125.78|127.12|125.82|127.06|125.76|6
1654708670000|2022-06-08 17:17:50|127.12|125.82|127.1|125.8|127.13|125.83|127.08|125.78|4
1654708680000|2022-06-08 17:18:00|127.12|125.82|127.18|125.88|127.21|125.91|127.12|125.82|7
1654708710000|2022-06-08 17:18:30|127.23|125.93|127.26|125.96|127.27|125.97|127.22|125.92|5
1654708720000|2022-06-08 17:18:40|127.27|125.97|127.26|125.96|127.27|125.97|127.26|125.96|2
1654708760000|2022-06-08 17:19:20|127.22|125.92|127.19|125.89|127.22|125.92|127.18|125.88|6
1654708770000|2022-06-08 17:19:30|127.2|125.9|127.18|125.88|127.2|125.9|127.18|125.88|2
1654708780000|2022-06-08 17:19:40|127.19|125.89|127.18|125.88|127.19|125.89|127.18|125.88|2
1654708800000|2022-06-08 17:20:00|127.17|125.87|127.11|125.81|127.17|125.87|127.11|125.81|5
1654708810000|2022-06-08 17:20:10|127.1|125.8|127.08|125.78|127.13|125.83|127.07|125.77|7
1654708820000|2022-06-08 17:20:20|127.07|125.77|127.16|125.86|127.16|125.86|127.07|125.77|3
1654708840000|2022-06-08 17:20:40|127.18|125.88|127.08|125.78|127.18|125.88|127.08|125.78|4
1654708860000|2022-06-08 17:21:00|127.13|125.83|127.16|125.86|127.16|125.86|127.13|125.83|2
1654708870000|2022-06-08 17:21:10|127.17|125.87|127.16|125.86|127.17|125.87|127.16|125.86|2
1654708880000|2022-06-08 17:21:20|127.18|125.88|127.16|125.86|127.18|125.88|127.16|125.86|2
1654708910000|2022-06-08 17:21:50|127.17|125.87|127.16|125.86|127.18|125.88|127.16|125.86|3
1654708920000|2022-06-08 17:22:00|127.17|125.87|127.17|125.87|127.18|125.88|127.17|125.87|3
1654708950000|2022-06-08 17:22:30|127.16|125.86|127.13|125.83|127.16|125.86|127.1|125.8|4
1654708960000|2022-06-08 17:22:40|127.16|125.86|127.15|125.85|127.16|125.86|127.15|125.85|2
1654708970000|2022-06-08 17:22:50|127.17|125.87|127.15|125.85|127.17|125.87|127.15|125.85|2
1654708980000|2022-06-08 17:23:00|127.17|125.87|127.16|125.86|127.19|125.89|127.16|125.86|4
1654708990000|2022-06-08 17:23:10|127.12|125.82|127.06|125.76|127.16|125.86|127.06|125.76|5
1654709010000|2022-06-08 17:23:30|127.1|125.8|127.06|125.76|127.1|125.8|127.06|125.76|2
1654709020000|2022-06-08 17:23:40|127.08|125.78|127.09|125.79|127.15|125.85|127.07|125.77|10
1654709030000|2022-06-08 17:23:50|127.07|125.77|127.15|125.85|127.17|125.87|127.07|125.77|13
1654709040000|2022-06-08 17:24:00|127.17|125.87|127.15|125.85|127.17|125.87|127.07|125.77|9
1654709050000|2022-06-08 17:24:10|127.16|125.86|127.15|125.85|127.18|125.88|127.15|125.85|4
1654709060000|2022-06-08 17:24:20|127.16|125.86|127.17|125.87|127.18|125.88|127.16|125.86|4
1654709070000|2022-06-08 17:24:30|127.18|125.88|127.17|125.87|127.21|125.91|127.17|125.87|8
1654709100000|2022-06-08 17:25:00|127.18|125.88|127.18|125.88|127.18|125.88|127.18|125.88|1
1654709110000|2022-06-08 17:25:10|127.17|125.87|127.17|125.87|127.17|125.87|127.17|125.87|1
1654709140000|2022-06-08 17:25:40|127.16|125.86|127.15|125.85|127.16|125.86|127.08|125.78|8
1654709150000|2022-06-08 17:25:50|127.18|125.88|127.07|125.77|127.18|125.88|127.07|125.77|7
1654709160000|2022-06-08 17:26:00|127.1|125.8|127.12|125.82|127.12|125.82|127.07|125.77|6
1654709170000|2022-06-08 17:26:10|127.15|125.85|127.15|125.85|127.15|125.85|127.15|125.85|1
1654709180000|2022-06-08 17:26:20|127.16|125.86|127.15|125.85|127.16|125.86|127.15|125.85|2
1654709200000|2022-06-08 17:26:40|127.16|125.86|127.24|125.94|127.24|125.94|127.16|125.86|8
1654709210000|2022-06-08 17:26:50|127.23|125.93|127.25|125.95|127.27|125.97|127.23|125.93|4
1654709220000|2022-06-08 17:27:00|127.24|125.94|127.18|125.88|127.24|125.94|127.18|125.88|2
1654709240000|2022-06-08 17:27:20|127.17|125.87|127.17|125.87|127.17|125.87|127.17|125.87|1
1654709250000|2022-06-08 17:27:30|127.19|125.89|127.17|125.87|127.19|125.89|127.17|125.87|2
1654709260000|2022-06-08 17:27:40|127.19|125.89|127.18|125.88|127.19|125.89|127.18|125.88|2
1654709280000|2022-06-08 17:28:00|127.17|125.87|127.17|125.87|127.17|125.87|127.17|125.87|1
1654709300000|2022-06-08 17:28:20|127.16|125.86|127.09|125.79|127.18|125.88|127.09|125.79|3
1654709310000|2022-06-08 17:28:30|127.11|125.81|127.09|125.79|127.11|125.81|127.09|125.79|3
1654709320000|2022-06-08 17:28:40|127.08|125.78|127.1|125.8|127.1|125.8|127.07|125.77|3
1654709330000|2022-06-08 17:28:50|127.07|125.77|126.98|125.68|127.1|125.8|126.98|125.68|10
1654709340000|2022-06-08 17:29:00|127.04|125.74|126.98|125.68|127.04|125.74|126.98|125.68|2
1654709360000|2022-06-08 17:29:20|127.03|125.73|127.05|125.75|127.06|125.76|127.03|125.73|3
1654709370000|2022-06-08 17:29:30|127.08|125.78|126.98|125.68|127.08|125.78|126.98|125.68|4
1654709390000|2022-06-08 17:29:50|127.04|125.74|127.04|125.74|127.04|125.74|127.04|125.74|1
1654709400000|2022-06-08 17:30:00|126.98|125.68|126.89|125.59|126.99|125.69|126.89|125.59|5
1654709410000|2022-06-08 17:30:10|126.88|125.58|126.89|125.59|126.89|125.59|126.87|125.57|4
1654709420000|2022-06-08 17:30:20|126.95|125.65|126.96|125.66|127|125.7|126.95|125.65|8
1654709430000|2022-06-08 17:30:30|127|125.7|126.94|125.64|127|125.7|126.94|125.64|3
1654709440000|2022-06-08 17:30:40|126.89|125.59|126.86|125.56|126.98|125.68|126.86|125.56|7
1654709450000|2022-06-08 17:30:50|126.85|125.55|126.85|125.55|126.85|125.55|126.85|125.55|1
1654709460000|2022-06-08 17:31:00|126.91|125.61|126.78|125.48|126.91|125.61|126.78|125.48|8
1654709470000|2022-06-08 17:31:10|126.77|125.47|126.77|125.47|126.77|125.47|126.77|125.47|1
1654709480000|2022-06-08 17:31:20|126.78|125.48|126.79|125.49|126.79|125.49|126.78|125.48|2
1654709490000|2022-06-08 17:31:30|126.86|125.56|126.78|125.48|126.86|125.56|126.78|125.48|5
1654709500000|2022-06-08 17:31:40|126.77|125.47|126.79|125.49|126.84|125.54|126.76|125.46|7
1654709510000|2022-06-08 17:31:50|126.78|125.48|126.78|125.48|126.78|125.48|126.78|125.48|1
1654709520000|2022-06-08 17:32:00|126.76|125.46|126.76|125.46|126.76|125.46|126.76|125.46|1
1654709530000|2022-06-08 17:32:10|126.78|125.48|126.79|125.49|126.83|125.53|126.78|125.48|5
1654709540000|2022-06-08 17:32:20|126.8|125.5|126.86|125.56|126.86|125.56|126.8|125.5|2
1654709560000|2022-06-08 17:32:40|126.88|125.58|126.86|125.56|126.88|125.58|126.86|125.56|2
1654709580000|2022-06-08 17:33:00|126.85|125.55|126.79|125.49|126.85|125.55|126.78|125.48|8
1654709610000|2022-06-08 17:33:30|126.77|125.47|126.77|125.47|126.8|125.5|126.77|125.47|3
1654709640000|2022-06-08 17:34:00|126.84|125.54|126.72|125.42|126.84|125.54|126.7|125.4|4
1654709650000|2022-06-08 17:34:10|126.69|125.39|126.57|125.27|126.69|125.39|126.57|125.27|7
1654709670000|2022-06-08 17:34:30|126.58|125.28|126.59|125.29|126.6|125.3|126.58|125.28|3
1654709680000|2022-06-08 17:34:40|126.64|125.34|126.65|125.35|126.65|125.35|126.59|125.29|5
1654709690000|2022-06-08 17:34:50|126.67|125.37|126.67|125.37|126.67|125.37|126.67|125.37|1
1654709700000|2022-06-08 17:35:00|126.58|125.28|126.58|125.28|126.58|125.28|126.58|125.28|1
1654709710000|2022-06-08 17:35:10|126.59|125.29|126.59|125.29|126.59|125.29|126.59|125.29|1
1654709720000|2022-06-08 17:35:20|126.58|125.28|126.58|125.28|126.58|125.28|126.58|125.28|1
1654709800000|2022-06-08 17:36:40|126.59|125.29|126.6|125.3|126.6|125.3|126.59|125.29|2
1654709810000|2022-06-08 17:36:50|126.61|125.31|126.6|125.3|126.62|125.32|126.6|125.3|3
1654709820000|2022-06-08 17:37:00|126.59|125.29|126.57|125.27|126.59|125.29|126.57|125.27|3
1654709840000|2022-06-08 17:37:20|126.56|125.26|126.49|125.19|126.56|125.26|126.49|125.19|5
1654709850000|2022-06-08 17:37:30|126.5|125.2|126.49|125.19|126.52|125.22|126.49|125.19|4
1654709930000|2022-06-08 17:38:50|126.48|125.18|126.47|125.17|126.48|125.18|126.45|125.15|4
1654709940000|2022-06-08 17:39:00|126.48|125.18|126.49|125.19|126.49|125.19|126.48|125.18|4
1654709950000|2022-06-08 17:39:10|126.48|125.18|126.48|125.18|126.48|125.18|126.48|125.18|1
1654709960000|2022-06-08 17:39:20|126.49|125.19|126.49|125.19|126.49|125.19|126.49|125.19|1
1654709970000|2022-06-08 17:39:30|126.53|125.23|126.5|125.2|126.57|125.27|126.5|125.2|5
1654709980000|2022-06-08 17:39:40|126.53|125.23|126.52|125.22|126.53|125.23|126.52|125.22|4
1654709990000|2022-06-08 17:39:50|126.53|125.23|126.53|125.23|126.53|125.23|126.53|125.23|1
1654710000000|2022-06-08 17:40:00|126.56|125.26|126.56|125.26|126.56|125.26|126.56|125.26|1
1654710050000|2022-06-08 17:40:50|126.59|125.29|126.59|125.29|126.61|125.31|126.59|125.29|3
1654710060000|2022-06-08 17:41:00|126.58|125.28|126.58|125.28|126.6|125.3|126.58|125.28|5
1654710080000|2022-06-08 17:41:20|126.59|125.29|126.6|125.3|126.6|125.3|126.59|125.29|2
1654710090000|2022-06-08 17:41:30|126.61|125.31|126.66|125.36|126.66|125.36|126.61|125.31|4
1654710100000|2022-06-08 17:41:40|126.65|125.35|126.67|125.37|126.67|125.37|126.65|125.35|3
1654710110000|2022-06-08 17:41:50|126.65|125.35|126.78|125.48|126.79|125.49|126.65|125.35|9
1654710120000|2022-06-08 17:42:00|126.83|125.53|126.87|125.57|126.87|125.57|126.77|125.47|7
1654710130000|2022-06-08 17:42:10|126.86|125.56|126.87|125.57|126.87|125.57|126.86|125.56|2
1654710140000|2022-06-08 17:42:20|126.86|125.56|126.78|125.48|126.88|125.58|126.78|125.48|5
1654710150000|2022-06-08 17:42:30|126.79|125.49|126.79|125.49|126.79|125.49|126.79|125.49|1
1654710160000|2022-06-08 17:42:40|126.82|125.52|126.79|125.49|126.84|125.54|126.79|125.49|3
1654710170000|2022-06-08 17:42:50|126.8|125.5|126.8|125.5|126.8|125.5|126.8|125.5|1
1654710180000|2022-06-08 17:43:00|126.85|125.55|126.78|125.48|126.85|125.55|126.78|125.48|4
1654710190000|2022-06-08 17:43:10|126.77|125.47|126.77|125.47|126.83|125.53|126.77|125.47|3
1654710200000|2022-06-08 17:43:20|126.78|125.48|126.77|125.47|126.78|125.48|126.77|125.47|2
1654710210000|2022-06-08 17:43:30|126.78|125.48|126.78|125.48|126.78|125.48|126.77|125.47|3
1654710240000|2022-06-08 17:44:00|126.84|125.54|126.9|125.6|126.94|125.64|126.84|125.54|8
1654710250000|2022-06-08 17:44:10|126.91|125.61|126.96|125.66|126.97|125.67|126.9|125.6|6
1654710260000|2022-06-08 17:44:20|126.99|125.69|126.9|125.6|126.99|125.69|126.88|125.58|5
1654710270000|2022-06-08 17:44:30|126.91|125.61|126.91|125.61|126.91|125.61|126.91|125.61|1
1654710280000|2022-06-08 17:44:40|126.88|125.58|126.95|125.65|126.95|125.65|126.88|125.58|7
1654710290000|2022-06-08 17:44:50|126.96|125.66|126.96|125.66|126.98|125.68|126.96|125.66|4
1654710300000|2022-06-08 17:45:00|126.98|125.68|126.96|125.66|126.98|125.68|126.96|125.66|2
1654710310000|2022-06-08 17:45:10|126.97|125.67|126.89|125.59|126.97|125.67|126.87|125.57|5
1654710320000|2022-06-08 17:45:20|126.87|125.57|126.87|125.57|126.87|125.57|126.87|125.57|1
1654710330000|2022-06-08 17:45:30|126.89|125.59|126.87|125.57|126.92|125.62|126.87|125.57|3
1654710340000|2022-06-08 17:45:40|126.81|125.51|126.76|125.46|126.83|125.53|126.76|125.46|14
1654710350000|2022-06-08 17:45:50|126.77|125.47|126.76|125.46|126.77|125.47|126.76|125.46|2
1654710360000|2022-06-08 17:46:00|126.79|125.49|126.79|125.49|126.79|125.49|126.79|125.49|1
1654710370000|2022-06-08 17:46:10|126.76|125.46|126.78|125.48|126.78|125.48|126.76|125.46|2
1654710380000|2022-06-08 17:46:20|126.76|125.46|126.76|125.46|126.76|125.46|126.76|125.46|1
1654710400000|2022-06-08 17:46:40|126.79|125.49|126.79|125.49|126.81|125.51|126.79|125.49|3
1654710410000|2022-06-08 17:46:50|126.8|125.5|126.86|125.56|126.86|125.56|126.8|125.5|3
1654710420000|2022-06-08 17:47:00|126.87|125.57|126.96|125.66|126.97|125.67|126.87|125.57|7
1654710430000|2022-06-08 17:47:10|126.97|125.67|126.96|125.66|126.97|125.67|126.96|125.66|2
1654710440000|2022-06-08 17:47:20|126.97|125.67|126.96|125.66|126.98|125.68|126.96|125.66|3
1654710450000|2022-06-08 17:47:30|126.97|125.67|126.96|125.66|126.99|125.69|126.96|125.66|4
1654710470000|2022-06-08 17:47:50|126.97|125.67|127.05|125.75|127.05|125.75|126.97|125.67|7
1654710480000|2022-06-08 17:48:00|127.04|125.74|127.05|125.75|127.06|125.76|127.04|125.74|3
1654710490000|2022-06-08 17:48:10|127.07|125.77|127.05|125.75|127.07|125.77|127.05|125.75|2
1654710500000|2022-06-08 17:48:20|127.07|125.77|127.05|125.75|127.07|125.77|127.05|125.75|2
1654710510000|2022-06-08 17:48:30|127.08|125.78|127.05|125.75|127.08|125.78|127.05|125.75|2
1654710530000|2022-06-08 17:48:50|127.04|125.74|127.05|125.75|127.05|125.75|127.04|125.74|2
1654710540000|2022-06-08 17:49:00|127.06|125.76|126.98|125.68|127.07|125.77|126.97|125.67|10
1654710550000|2022-06-08 17:49:10|126.99|125.69|127.05|125.75|127.05|125.75|126.96|125.66|7
1654710560000|2022-06-08 17:49:20|127.08|125.78|127.05|125.75|127.08|125.78|127.05|125.75|2
1654710570000|2022-06-08 17:49:30|127.04|125.74|127.04|125.74|127.04|125.74|127.04|125.74|1
1654710580000|2022-06-08 17:49:40|127.05|125.75|126.96|125.66|127.05|125.75|126.96|125.66|5
1654710600000|2022-06-08 17:50:00|127.02|125.72|126.96|125.66|127.02|125.72|126.96|125.66|2
1654710610000|2022-06-08 17:50:10|126.98|125.68|126.96|125.66|126.98|125.68|126.96|125.66|2
1654710640000|2022-06-08 17:50:40|126.98|125.68|126.91|125.61|126.99|125.69|126.91|125.61|6
1654710650000|2022-06-08 17:50:50|126.92|125.62|126.91|125.61|126.92|125.62|126.91|125.61|2
1654710660000|2022-06-08 17:51:00|126.88|125.58|126.88|125.58|126.88|125.58|126.88|125.58|1
1654710700000|2022-06-08 17:51:40|126.86|125.56|126.81|125.51|126.86|125.56|126.81|125.51|2
1654710710000|2022-06-08 17:51:50|126.9|125.6|126.79|125.49|126.9|125.6|126.77|125.47|12
1654710720000|2022-06-08 17:52:00|126.78|125.48|126.79|125.49|126.79|125.49|126.78|125.48|2
1654710730000|2022-06-08 17:52:10|126.78|125.48|126.76|125.46|126.78|125.48|126.76|125.46|3
1654710750000|2022-06-08 17:52:30|126.79|125.49|126.79|125.49|126.79|125.49|126.79|125.49|1
1654710760000|2022-06-08 17:52:40|126.78|125.48|126.85|125.55|126.85|125.55|126.78|125.48|5
1654710780000|2022-06-08 17:53:00|126.86|125.56|126.86|125.56|126.89|125.59|126.86|125.56|4
1654710790000|2022-06-08 17:53:10|126.87|125.57|126.88|125.58|126.94|125.64|126.87|125.57|7
1654710800000|2022-06-08 17:53:20|126.89|125.59|126.95|125.65|126.98|125.68|126.89|125.59|6
1654710820000|2022-06-08 17:53:40|126.99|125.69|126.95|125.65|126.99|125.69|126.95|125.65|2
1654710890000|2022-06-08 17:54:50|126.96|125.66|126.9|125.6|126.96|125.66|126.9|125.6|5
1654710900000|2022-06-08 17:55:00|126.88|125.58|126.88|125.58|126.9|125.6|126.87|125.57|4
1654710920000|2022-06-08 17:55:20|126.89|125.59|126.87|125.57|126.89|125.59|126.87|125.57|2
1654710930000|2022-06-08 17:55:30|126.92|125.62|126.95|125.65|126.96|125.66|126.87|125.57|6
1654710960000|2022-06-08 17:56:00|126.97|125.67|127|125.7|127|125.7|126.95|125.65|4
1654710970000|2022-06-08 17:56:10|126.98|125.68|127.05|125.75|127.05|125.75|126.98|125.68|4
1654710980000|2022-06-08 17:56:20|127.06|125.76|127.05|125.75|127.06|125.76|127.05|125.75|2
1654710990000|2022-06-08 17:56:30|127.04|125.74|127.05|125.75|127.05|125.75|127.04|125.74|2
1654711000000|2022-06-08 17:56:40|127.07|125.77|126.98|125.68|127.07|125.77|126.98|125.68|5
1654711010000|2022-06-08 17:56:50|127|125.7|127|125.7|127|125.7|127|125.7|1
1654711020000|2022-06-08 17:57:00|126.98|125.68|126.98|125.68|126.98|125.68|126.98|125.68|1
1654711120000|2022-06-08 17:58:40|126.97|125.67|126.93|125.63|126.97|125.67|126.93|125.63|3
1654711130000|2022-06-08 17:58:50|126.88|125.58|126.89|125.59|126.89|125.59|126.87|125.57|3
1654711140000|2022-06-08 17:59:00|126.92|125.62|126.82|125.52|126.92|125.62|126.82|125.52|6
1654711150000|2022-06-08 17:59:10|126.83|125.53|126.87|125.57|126.9|125.6|126.83|125.53|4
1654711200000|2022-06-08 18:00:00|126.89|125.59|126.87|125.57|126.98|125.68|126.87|125.57|8
1654711220000|2022-06-08 18:00:20|126.89|125.59|126.87|125.57|126.92|125.62|126.87|125.57|3
1654711230000|2022-06-08 18:00:30|126.92|125.62|126.89|125.59|126.92|125.62|126.87|125.57|4
1654711240000|2022-06-08 18:00:40|126.9|125.6|126.96|125.66|126.96|125.66|126.9|125.6|4
1654711250000|2022-06-08 18:00:50|126.98|125.68|127.04|125.74|127.06|125.76|126.97|125.67|9
1654711260000|2022-06-08 18:01:00|127.06|125.76|127.06|125.76|127.07|125.77|127.06|125.76|3
1654711280000|2022-06-08 18:01:20|127.05|125.75|126.98|125.68|127.05|125.75|126.97|125.67|5
1654711290000|2022-06-08 18:01:30|126.97|125.67|126.98|125.68|126.98|125.68|126.97|125.67|2
1654711300000|2022-06-08 18:01:40|126.97|125.67|127|125.7|127|125.7|126.97|125.67|2
1654711310000|2022-06-08 18:01:50|126.97|125.67|126.97|125.67|126.97|125.67|126.97|125.67|1
1654711320000|2022-06-08 18:02:00|126.98|125.68|126.97|125.67|127|125.7|126.97|125.67|3
1654711360000|2022-06-08 18:02:40|127|125.7|127.02|125.72|127.03|125.73|127|125.7|4
1654711370000|2022-06-08 18:02:50|127.05|125.75|127.02|125.72|127.05|125.75|127.02|125.72|2
1654711380000|2022-06-08 18:03:00|127.01|125.71|127|125.7|127.01|125.71|126.98|125.68|4
1654711390000|2022-06-08 18:03:10|127.01|125.71|127.07|125.77|127.07|125.77|127.01|125.71|4
1654711400000|2022-06-08 18:03:20|127.08|125.78|127.08|125.78|127.08|125.78|127.07|125.77|3
1654711410000|2022-06-08 18:03:30|127.09|125.79|127.16|125.86|127.16|125.86|127.09|125.79|3
1654711420000|2022-06-08 18:03:40|127.17|125.87|127.18|125.88|127.18|125.88|127.16|125.86|7
1654711430000|2022-06-08 18:03:50|127.17|125.87|127.17|125.87|127.22|125.92|127.17|125.87|4
1654711440000|2022-06-08 18:04:00|127.19|125.89|127.08|125.78|127.21|125.91|127.08|125.78|13
1654711450000|2022-06-08 18:04:10|127.13|125.83|127.08|125.78|127.13|125.83|127.08|125.78|3
1654711460000|2022-06-08 18:04:20|127.07|125.77|126.99|125.69|127.08|125.78|126.98|125.68|6
1654711470000|2022-06-08 18:04:30|127.04|125.74|126.99|125.69|127.04|125.74|126.99|125.69|2
1654711480000|2022-06-08 18:04:40|127.04|125.74|126.98|125.68|127.04|125.74|126.98|125.68|4
1654711500000|2022-06-08 18:05:00|126.92|125.62|126.89|125.59|126.92|125.62|126.89|125.59|3
1654711520000|2022-06-08 18:05:20|126.94|125.64|126.83|125.53|126.94|125.64|126.83|125.53|6
1654711550000|2022-06-08 18:05:50|126.85|125.55|126.87|125.57|126.9|125.6|126.85|125.55|3
1654711560000|2022-06-08 18:06:00|126.9|125.6|126.87|125.57|126.9|125.6|126.87|125.57|2
1654711570000|2022-06-08 18:06:10|126.9|125.6|126.88|125.58|126.9|125.6|126.87|125.57|4
1654711580000|2022-06-08 18:06:20|126.93|125.63|126.93|125.63|126.93|125.63|126.93|125.63|1
1654711590000|2022-06-08 18:06:30|126.88|125.58|126.88|125.58|126.88|125.58|126.88|125.58|1
1654711600000|2022-06-08 18:06:40|126.89|125.59|126.8|125.5|126.89|125.59|126.79|125.49|7
1654711610000|2022-06-08 18:06:50|126.79|125.49|126.77|125.47|126.8|125.5|126.77|125.47|5
1654711620000|2022-06-08 18:07:00|126.78|125.48|126.85|125.55|126.85|125.55|126.77|125.47|4
1654711630000|2022-06-08 18:07:10|126.81|125.51|126.86|125.56|126.86|125.56|126.8|125.5|6
1654711640000|2022-06-08 18:07:20|126.89|125.59|126.88|125.58|126.89|125.59|126.88|125.58|2
1654711650000|2022-06-08 18:07:30|126.92|125.62|126.92|125.62|126.92|125.62|126.92|125.62|1
1654711660000|2022-06-08 18:07:40|126.93|125.63|126.92|125.62|126.95|125.65|126.89|125.59|7
1654711670000|2022-06-08 18:07:50|126.95|125.65|126.88|125.58|126.95|125.65|126.88|125.58|3
1654711680000|2022-06-08 18:08:00|126.93|125.63|126.9|125.6|126.94|125.64|126.9|125.6|3
1654711690000|2022-06-08 18:08:10|126.91|125.61|126.96|125.66|126.97|125.67|126.91|125.61|4
1654711700000|2022-06-08 18:08:20|126.94|125.64|126.97|125.67|126.97|125.67|126.88|125.58|8
1654711710000|2022-06-08 18:08:30|126.96|125.66|126.96|125.66|126.97|125.67|126.96|125.66|3
1654711730000|2022-06-08 18:08:50|126.97|125.67|126.96|125.66|126.97|125.67|126.96|125.66|2
1654711740000|2022-06-08 18:09:00|126.98|125.68|126.95|125.65|127|125.7|126.88|125.58|8
1654711750000|2022-06-08 18:09:10|126.9|125.6|126.89|125.59|126.9|125.6|126.89|125.59|2
1654711760000|2022-06-08 18:09:20|126.95|125.65|126.95|125.65|126.95|125.65|126.95|125.65|1
1654711770000|2022-06-08 18:09:30|126.89|125.59|126.89|125.59|126.89|125.59|126.89|125.59|1
1654711780000|2022-06-08 18:09:40|126.91|125.61|126.84|125.54|126.94|125.64|126.84|125.54|8
1654711790000|2022-06-08 18:09:50|126.83|125.53|126.81|125.51|126.84|125.54|126.79|125.49|7
1654711800000|2022-06-08 18:10:00|126.8|125.5|126.79|125.49|126.83|125.53|126.77|125.47|8
1654711810000|2022-06-08 18:10:10|126.78|125.48|126.73|125.43|126.79|125.49|126.73|125.43|5
1654711820000|2022-06-08 18:10:20|126.72|125.42|126.72|125.42|126.72|125.42|126.72|125.42|1
1654711830000|2022-06-08 18:10:30|126.73|125.43|126.73|125.43|126.73|125.43|126.73|125.43|1
1654711840000|2022-06-08 18:10:40|126.72|125.42|126.68|125.38|126.72|125.42|126.68|125.38|6
1654711850000|2022-06-08 18:10:50|126.69|125.39|126.74|125.44|126.75|125.45|126.69|125.39|7
1654711860000|2022-06-08 18:11:00|126.73|125.43|126.73|125.43|126.73|125.43|126.73|125.43|1
1654711870000|2022-06-08 18:11:10|126.7|125.4|126.73|125.43|126.73|125.43|126.7|125.4|7
1654711880000|2022-06-08 18:11:20|126.74|125.44|126.75|125.45|126.75|125.45|126.74|125.44|2
1654711890000|2022-06-08 18:11:30|126.74|125.44|126.73|125.43|126.74|125.44|126.73|125.43|2
1654711910000|2022-06-08 18:11:50|126.74|125.44|126.74|125.44|126.74|125.44|126.74|125.44|1
1654711920000|2022-06-08 18:12:00|126.75|125.45|126.76|125.46|126.78|125.48|126.74|125.44|6
1654711930000|2022-06-08 18:12:10|126.75|125.45|126.75|125.45|126.75|125.45|126.75|125.45|1
1654711940000|2022-06-08 18:12:20|126.77|125.47|126.77|125.47|126.77|125.47|126.77|125.47|1
1654711950000|2022-06-08 18:12:30|126.76|125.46|126.76|125.46|126.76|125.46|126.76|125.46|1
1654711970000|2022-06-08 18:12:50|126.79|125.49|126.77|125.47|126.79|125.49|126.77|125.47|2
1654711980000|2022-06-08 18:13:00|126.75|125.45|126.74|125.44|126.75|125.45|126.74|125.44|2
1654711990000|2022-06-08 18:13:10|126.73|125.43|126.74|125.44|126.74|125.44|126.73|125.43|2
1654712050000|2022-06-08 18:14:10|126.75|125.45|126.78|125.48|126.78|125.48|126.75|125.45|5
1654712060000|2022-06-08 18:14:20|126.7|125.4|126.67|125.37|126.7|125.4|126.65|125.35|3
1654712070000|2022-06-08 18:14:30|126.65|125.35|126.65|125.35|126.66|125.36|126.65|125.35|3
1654712080000|2022-06-08 18:14:40|126.66|125.36|126.65|125.35|126.66|125.36|126.65|125.35|2
1654712100000|2022-06-08 18:15:00|126.59|125.29|126.57|125.27|126.59|125.29|126.57|125.27|3
1654712110000|2022-06-08 18:15:10|126.59|125.29|126.61|125.31|126.61|125.31|126.59|125.29|2
1654712120000|2022-06-08 18:15:20|126.6|125.3|126.59|125.29|126.6|125.3|126.59|125.29|2
1654712130000|2022-06-08 18:15:30|126.58|125.28|126.58|125.28|126.58|125.28|126.58|125.28|1
1654712140000|2022-06-08 18:15:40|126.59|125.29|126.59|125.29|126.59|125.29|126.59|125.29|1
1654712150000|2022-06-08 18:15:50|126.58|125.28|126.58|125.28|126.58|125.28|126.58|125.28|1
1654712160000|2022-06-08 18:16:00|126.52|125.22|126.55|125.25|126.55|125.25|126.5|125.2|5
1654712170000|2022-06-08 18:16:10|126.57|125.27|126.57|125.27|126.57|125.27|126.57|125.27|1
1654712210000|2022-06-08 18:16:50|126.56|125.26|126.49|125.19|126.56|125.26|126.49|125.19|7
1654712250000|2022-06-08 18:17:30|126.5|125.2|126.57|125.27|126.57|125.27|126.5|125.2|6
1654712260000|2022-06-08 18:17:40|126.56|125.26|126.49|125.19|126.56|125.26|126.49|125.19|3
1654712280000|2022-06-08 18:18:00|126.48|125.18|126.48|125.18|126.48|125.18|126.47|125.17|3
1654712290000|2022-06-08 18:18:10|126.49|125.19|126.51|125.21|126.51|125.21|126.49|125.19|3
1654712300000|2022-06-08 18:18:20|126.5|125.2|126.49|125.19|126.5|125.2|126.49|125.19|2
1654712320000|2022-06-08 18:18:40|126.48|125.18|126.39|125.09|126.48|125.18|126.39|125.09|3
1654712330000|2022-06-08 18:18:50|126.38|125.08|126.43|125.13|126.43|125.13|126.38|125.08|2
1654712340000|2022-06-08 18:19:00|126.41|125.11|126.35|125.05|126.41|125.11|126.3|125|10
1654712350000|2022-06-08 18:19:10|126.34|125.04|126.29|124.99|126.34|125.04|126.28|124.98|5
1654712360000|2022-06-08 18:19:20|126.28|124.98|126.28|124.98|126.28|124.98|126.28|124.98|1
1654712370000|2022-06-08 18:19:30|126.27|124.97|126.21|124.91|126.27|124.97|126.19|124.89|4
1654712380000|2022-06-08 18:19:40|126.19|124.89|126.15|124.85|126.19|124.89|126.08|124.78|5
1654712390000|2022-06-08 18:19:50|126.08|124.78|126.17|124.87|126.17|124.87|126.08|124.78|5
1654712400000|2022-06-08 18:20:00|126.19|124.89|126.27|124.97|126.27|124.97|126.19|124.89|5
1654712410000|2022-06-08 18:20:10|126.29|124.99|126.34|125.04|126.34|125.04|126.29|124.99|2
1654712420000|2022-06-08 18:20:20|126.35|125.05|126.28|124.98|126.37|125.07|126.28|124.98|10
1654712430000|2022-06-08 18:20:30|126.27|124.97|126.17|124.87|126.27|124.97|126.17|124.87|8
1654712440000|2022-06-08 18:20:40|126.16|124.86|126.1|124.8|126.18|124.88|126.08|124.78|11
1654712450000|2022-06-08 18:20:50|126.12|124.82|126.14|124.84|126.14|124.84|126.08|124.78|4
1654712460000|2022-06-08 18:21:00|126.08|124.78|126.05|124.75|126.14|124.84|126|124.7|14
1654712470000|2022-06-08 18:21:10|126.08|124.78|126.07|124.77|126.08|124.78|126.06|124.76|6
1654712480000|2022-06-08 18:21:20|126.1|124.8|126.14|124.84|126.14|124.84|126.07|124.77|6
1654712490000|2022-06-08 18:21:30|126.16|124.86|126.2|124.9|126.21|124.91|126.16|124.86|8
1654712500000|2022-06-08 18:21:40|126.19|124.89|126.2|124.9|126.2|124.9|126.19|124.89|2
1654712520000|2022-06-08 18:22:00|126.27|124.97|126.27|124.97|126.27|124.97|126.27|124.97|1
1654712530000|2022-06-08 18:22:10|126.29|124.99|126.37|125.07|126.37|125.07|126.29|124.99|4
1654712550000|2022-06-08 18:22:30|126.36|125.06|126.37|125.07|126.37|125.07|126.36|125.06|2
1654712560000|2022-06-08 18:22:40|126.38|125.08|126.37|125.07|126.4|125.1|126.37|125.07|7
1654712570000|2022-06-08 18:22:50|126.36|125.06|126.28|124.98|126.36|125.06|126.28|124.98|4
1654712580000|2022-06-08 18:23:00|126.27|124.97|126.27|124.97|126.28|124.98|126.27|124.97|3
1654712590000|2022-06-08 18:23:10|126.29|124.99|126.18|124.88|126.29|124.99|126.18|124.88|9
1654712600000|2022-06-08 18:23:20|126.19|124.89|126.13|124.83|126.19|124.89|126.09|124.79|11
1654712610000|2022-06-08 18:23:30|126.14|124.84|126.13|124.83|126.15|124.85|126.13|124.83|5
1654712620000|2022-06-08 18:23:40|126.17|124.87|126.18|124.88|126.18|124.88|126.17|124.87|2
1654712630000|2022-06-08 18:23:50|126.2|124.9|126.18|124.88|126.2|124.9|126.18|124.88|2
1654712640000|2022-06-08 18:24:00|126.2|124.9|126.13|124.83|126.2|124.9|126.13|124.83|2
1654712650000|2022-06-08 18:24:10|126.2|124.9|126.18|124.88|126.2|124.9|126.18|124.88|2
1654712680000|2022-06-08 18:24:40|126.21|124.91|126.18|124.88|126.21|124.91|126.18|124.88|2
1654712740000|2022-06-08 18:25:40|126.2|124.9|126.16|124.86|126.2|124.9|126.16|124.86|2
1654712760000|2022-06-08 18:26:00|126.13|124.83|126.13|124.83|126.13|124.83|126.13|124.83|1
1654712770000|2022-06-08 18:26:10|126.15|124.85|126.1|124.8|126.15|124.85|126.1|124.8|3
1654712780000|2022-06-08 18:26:20|126.09|124.79|126.02|124.72|126.1|124.8|126.02|124.72|5
1654712790000|2022-06-08 18:26:30|126.01|124.71|126.04|124.74|126.06|124.76|126|124.7|7
1654712800000|2022-06-08 18:26:40|126.06|124.76|126.05|124.75|126.07|124.77|125.99|124.69|4
1654712810000|2022-06-08 18:26:50|126.07|124.77|126.13|124.83|126.13|124.83|126.07|124.77|5
1654712820000|2022-06-08 18:27:00|126.1|124.8|126.06|124.76|126.1|124.8|126.06|124.76|6
1654712830000|2022-06-08 18:27:10|126.07|124.77|126.07|124.77|126.08|124.78|125.98|124.68|10
1654712840000|2022-06-08 18:27:20|126.06|124.76|126.08|124.78|126.1|124.8|126.06|124.76|5
1654712860000|2022-06-08 18:27:40|126.11|124.81|126.08|124.78|126.11|124.81|126.08|124.78|2
1654712880000|2022-06-08 18:28:00|126.11|124.81|126.02|124.72|126.11|124.81|125.99|124.69|5
1654712890000|2022-06-08 18:28:10|125.99|124.69|125.99|124.69|126.04|124.74|125.99|124.69|3
1654712900000|2022-06-08 18:28:20|126.04|124.74|125.99|124.69|126.04|124.74|125.99|124.69|4
1654712910000|2022-06-08 18:28:30|125.98|124.68|125.98|124.68|126.03|124.73|125.98|124.68|3
1654712920000|2022-06-08 18:28:40|125.99|124.69|126|124.7|126|124.7|125.99|124.69|2
1654712930000|2022-06-08 18:28:50|125.99|124.69|125.99|124.69|126.04|124.74|125.99|124.69|3
1654712940000|2022-06-08 18:29:00|126|124.7|126.06|124.76|126.06|124.76|126|124.7|3
1654712950000|2022-06-08 18:29:10|126.08|124.78|125.99|124.69|126.08|124.78|125.98|124.68|7
1654712960000|2022-06-08 18:29:20|126.04|124.74|126.13|124.83|126.13|124.83|126|124.7|9
1654713000000|2022-06-08 18:30:00|126.14|124.84|126.13|124.83|126.14|124.84|126.1|124.8|3
1654713020000|2022-06-08 18:30:20|126.14|124.84|126.07|124.77|126.14|124.84|126.07|124.77|4
1654713030000|2022-06-08 18:30:30|126.08|124.78|126.13|124.83|126.14|124.84|126.08|124.78|4
1654713040000|2022-06-08 18:30:40|126.09|124.79|126.08|124.78|126.09|124.79|126.08|124.78|2
1654713050000|2022-06-08 18:30:50|126.09|124.79|126.09|124.79|126.09|124.79|126.08|124.78|3
1654713060000|2022-06-08 18:31:00|126.08|124.78|126.09|124.79|126.14|124.84|126.08|124.78|9
1654713080000|2022-06-08 18:31:20|126.13|124.83|126.09|124.79|126.13|124.83|126.09|124.79|2
1654713090000|2022-06-08 18:31:30|126.12|124.82|126.1|124.8|126.12|124.82|126.09|124.79|3
1654713100000|2022-06-08 18:31:40|126.12|124.82|126.1|124.8|126.13|124.83|126.1|124.8|3
1654713110000|2022-06-08 18:31:50|126.13|124.83|126.08|124.78|126.13|124.83|126.07|124.77|5
1654713120000|2022-06-08 18:32:00|126.13|124.83|126.08|124.78|126.13|124.83|126.08|124.78|2
1654713130000|2022-06-08 18:32:10|126.09|124.79|126.09|124.79|126.09|124.79|126.09|124.79|1
1654713160000|2022-06-08 18:32:40|126.12|124.82|126|124.7|126.12|124.82|126|124.7|5
1654713170000|2022-06-08 18:32:50|126.01|124.71|125.9|124.6|126.06|124.76|125.89|124.59|12
1654713180000|2022-06-08 18:33:00|125.89|124.59|125.95|124.65|125.96|124.66|125.89|124.59|5
1654713190000|2022-06-08 18:33:10|125.97|124.67|125.89|124.59|125.97|124.67|125.88|124.58|5
1654713200000|2022-06-08 18:33:20|125.88|124.58|125.93|124.63|125.94|124.64|125.87|124.57|6
1654713210000|2022-06-08 18:33:30|125.87|124.57|125.87|124.57|125.93|124.63|125.87|124.57|3
1654713240000|2022-06-08 18:34:00|125.91|124.61|125.79|124.49|125.91|124.61|125.77|124.47|11
1654713250000|2022-06-08 18:34:10|125.78|124.48|125.66|124.36|125.86|124.56|125.66|124.36|15
1654713260000|2022-06-08 18:34:20|125.64|124.34|125.64|124.34|125.64|124.34|125.64|124.34|1
1654713270000|2022-06-08 18:34:30|125.62|124.32|125.49|124.19|125.62|124.32|125.49|124.19|5
1654713280000|2022-06-08 18:34:40|125.48|124.18|125.21|123.91|125.48|124.18|125.21|123.91|18
1654713290000|2022-06-08 18:34:50|125.22|123.92|125.18|123.88|125.28|123.98|125.18|123.88|11
1654713300000|2022-06-08 18:35:00|125.19|123.89|125.18|123.88|125.27|123.97|125.18|123.88|9
1654713310000|2022-06-08 18:35:10|125.19|123.89|125.26|123.96|125.26|123.96|125.19|123.89|4
1654713320000|2022-06-08 18:35:20|125.25|123.95|125.26|123.96|125.28|123.98|125.25|123.95|5
1654713330000|2022-06-08 18:35:30|125.25|123.95|125.18|123.88|125.25|123.95|125.18|123.88|4
1654713340000|2022-06-08 18:35:40|125.23|123.93|125.03|123.73|125.23|123.93|124.98|123.68|14
1654713350000|2022-06-08 18:35:50|125.02|123.72|124.94|123.64|125.02|123.72|124.91|123.61|8
1654713360000|2022-06-08 18:36:00|124.96|123.66|124.88|123.58|124.96|123.66|124.86|123.56|19
1654713370000|2022-06-08 18:36:10|124.92|123.62|124.87|123.57|124.92|123.62|124.86|123.56|7
1654713380000|2022-06-08 18:36:20|124.86|123.56|124.85|123.55|124.9|123.6|124.85|123.55|14
1654713390000|2022-06-08 18:36:30|124.87|123.57|124.88|123.58|124.9|123.6|124.87|123.57|4
1654713400000|2022-06-08 18:36:40|124.87|123.57|124.96|123.66|124.99|123.69|124.87|123.57|8
1654713410000|2022-06-08 18:36:50|124.98|123.68|125.01|123.71|125.05|123.75|124.98|123.68|5
1654713420000|2022-06-08 18:37:00|124.99|123.69|124.96|123.66|125.05|123.75|124.96|123.66|11
1654713430000|2022-06-08 18:37:10|124.95|123.65|124.88|123.58|124.99|123.69|124.88|123.58|8
1654713440000|2022-06-08 18:37:20|124.92|123.62|124.98|123.68|124.99|123.69|124.88|123.58|7
1654713450000|2022-06-08 18:37:30|125|123.7|125.07|123.77|125.07|123.77|124.98|123.68|6
1654713460000|2022-06-08 18:37:40|125.1|123.8|125.08|123.78|125.18|123.88|125.07|123.77|14
1654713470000|2022-06-08 18:37:50|125.09|123.79|125.07|123.77|125.09|123.79|125.06|123.76|6
1654713480000|2022-06-08 18:38:00|125.06|123.76|125.16|123.86|125.17|123.87|125.06|123.76|8
1654713490000|2022-06-08 18:38:10|125.15|123.85|125.29|123.99|125.32|124.02|125.08|123.78|17
1654713500000|2022-06-08 18:38:20|125.3|124|125.43|124.13|125.43|124.13|125.3|124|8
1654713510000|2022-06-08 18:38:30|125.47|124.17|125.47|124.17|125.47|124.17|125.39|124.09|12
1654713520000|2022-06-08 18:38:40|125.46|124.16|125.38|124.08|125.46|124.16|125.38|124.08|8
1654713530000|2022-06-08 18:38:50|125.3|124|125.47|124.17|125.47|124.17|125.3|124|8
1654713540000|2022-06-08 18:39:00|125.48|124.18|125.47|124.17|125.51|124.21|125.47|124.17|5
1654713550000|2022-06-08 18:39:10|125.46|124.16|125.37|124.07|125.46|124.16|125.37|124.07|5
1654713560000|2022-06-08 18:39:20|125.36|124.06|125.28|123.98|125.36|124.06|125.28|123.98|11
1654713570000|2022-06-08 18:39:30|125.27|123.97|125.29|123.99|125.3|124|125.26|123.96|15
1654713580000|2022-06-08 18:39:40|125.26|123.96|125.37|124.07|125.37|124.07|125.26|123.96|8
1654713600000|2022-06-08 18:40:00|125.38|124.08|125.45|124.15|125.45|124.15|125.37|124.07|6
1654713610000|2022-06-08 18:40:10|125.47|124.17|125.55|124.25|125.55|124.25|125.47|124.17|9
1654713620000|2022-06-08 18:40:20|125.54|124.24|125.55|124.25|125.55|124.25|125.54|124.24|2
1654713630000|2022-06-08 18:40:30|125.54|124.24|125.54|124.24|125.55|124.25|125.54|124.24|3
1654713640000|2022-06-08 18:40:40|125.55|124.25|125.45|124.15|125.55|124.25|125.45|124.15|10
1654713660000|2022-06-08 18:41:00|125.44|124.14|125.48|124.18|125.48|124.18|125.44|124.14|8
1654713680000|2022-06-08 18:41:20|125.47|124.17|125.47|124.17|125.47|124.17|125.47|124.17|1
1654713690000|2022-06-08 18:41:30|125.46|124.16|125.46|124.16|125.47|124.17|125.46|124.16|3
1654713700000|2022-06-08 18:41:40|125.47|124.17|125.46|124.16|125.47|124.17|125.46|124.16|2
1654713710000|2022-06-08 18:41:50|125.47|124.17|125.55|124.25|125.56|124.26|125.47|124.17|9
1654713720000|2022-06-08 18:42:00|125.56|124.26|125.64|124.34|125.65|124.35|125.56|124.26|4
1654713730000|2022-06-08 18:42:10|125.61|124.31|125.58|124.28|125.61|124.31|125.57|124.27|8
1654713740000|2022-06-08 18:42:20|125.59|124.29|125.64|124.34|125.64|124.34|125.56|124.26|7
1654713760000|2022-06-08 18:42:40|125.63|124.33|125.56|124.26|125.63|124.33|125.56|124.26|7
1654713770000|2022-06-08 18:42:50|125.57|124.27|125.65|124.35|125.65|124.35|125.57|124.27|5
1654713780000|2022-06-08 18:43:00|125.67|124.37|125.7|124.4|125.7|124.4|125.65|124.35|3
1654713790000|2022-06-08 18:43:10|125.74|124.44|125.86|124.56|125.88|124.58|125.74|124.44|7
1654713800000|2022-06-08 18:43:20|125.9|124.6|125.88|124.58|125.9|124.6|125.86|124.56|5
1654713810000|2022-06-08 18:43:30|125.87|124.57|125.83|124.53|125.87|124.57|125.83|124.53|5
1654713820000|2022-06-08 18:43:40|125.82|124.52|125.86|124.56|125.86|124.56|125.76|124.46|9
1654713830000|2022-06-08 18:43:50|125.85|124.55|125.95|124.65|125.95|124.65|125.84|124.54|8
1654713840000|2022-06-08 18:44:00|125.96|124.66|125.94|124.64|126|124.7|125.94|124.64|8
1654713850000|2022-06-08 18:44:10|125.95|124.65|125.94|124.64|125.97|124.67|125.93|124.63|5
1654713860000|2022-06-08 18:44:20|125.93|124.63|125.96|124.66|125.96|124.66|125.93|124.63|3
1654713870000|2022-06-08 18:44:30|125.97|124.67|126.05|124.75|126.05|124.75|125.97|124.67|6
1654713880000|2022-06-08 18:44:40|126.03|124.73|126.04|124.74|126.04|124.74|126.03|124.73|2
1654713890000|2022-06-08 18:44:50|126.03|124.73|125.98|124.68|126.03|124.73|125.98|124.68|2
1654713900000|2022-06-08 18:45:00|125.97|124.67|126.03|124.73|126.03|124.73|125.97|124.67|2
1654713910000|2022-06-08 18:45:10|126.07|124.77|126.18|124.88|126.18|124.88|126.06|124.76|6
1654713920000|2022-06-08 18:45:20|126.21|124.91|126.35|125.05|126.35|125.05|126.18|124.88|9
1654713930000|2022-06-08 18:45:30|126.34|125.04|126.26|124.96|126.36|125.06|126.26|124.96|12
1654713940000|2022-06-08 18:45:40|126.28|124.98|126.32|125.02|126.32|125.02|126.27|124.97|4
1654713950000|2022-06-08 18:45:50|126.27|124.97|126.43|125.13|126.43|125.13|126.27|124.97|6
1654713960000|2022-06-08 18:46:00|126.42|125.12|126.44|125.14|126.49|125.19|126.37|125.07|10
1654713970000|2022-06-08 18:46:10|126.38|125.08|126.45|125.15|126.45|125.15|126.35|125.05|11
1654713980000|2022-06-08 18:46:20|126.43|125.13|126.4|125.1|126.45|125.15|126.4|125.1|8
1654713990000|2022-06-08 18:46:30|126.38|125.08|126.36|125.06|126.38|125.08|126.36|125.06|3
1654714000000|2022-06-08 18:46:40|126.39|125.09|126.44|125.14|126.44|125.14|126.39|125.09|2
1654714010000|2022-06-08 18:46:50|126.41|125.11|126.37|125.07|126.42|125.12|126.37|125.07|5
1654714020000|2022-06-08 18:47:00|126.36|125.06|126.29|124.99|126.39|125.09|126.29|124.99|12
1654714030000|2022-06-08 18:47:10|126.26|124.96|126.27|124.97|126.35|125.05|126.26|124.96|6
1654714040000|2022-06-08 18:47:20|126.31|125.01|126.31|125.01|126.31|125.01|126.31|125.01|1
1654714050000|2022-06-08 18:47:30|126.35|125.05|126.35|125.05|126.35|125.05|126.35|125.05|1
1654714060000|2022-06-08 18:47:40|126.37|125.07|126.37|125.07|126.43|125.13|126.37|125.07|6
1654714080000|2022-06-08 18:48:00|126.4|125.1|126.37|125.07|126.4|125.1|126.37|125.07|3
1654714090000|2022-06-08 18:48:10|126.36|125.06|126.28|124.98|126.39|125.09|126.27|124.97|7
1654714100000|2022-06-08 18:48:20|126.26|124.96|126.19|124.89|126.27|124.97|126.18|124.88|11
1654714110000|2022-06-08 18:48:30|126.23|124.93|126.2|124.9|126.23|124.93|126.2|124.9|3
1654714120000|2022-06-08 18:48:40|126.19|124.89|126.26|124.96|126.26|124.96|126.17|124.87|9
1654714130000|2022-06-08 18:48:50|126.25|124.95|126.25|124.95|126.25|124.95|126.25|124.95|1
1654714140000|2022-06-08 18:49:00|126.23|124.93|126.19|124.89|126.24|124.94|126.17|124.87|6
1654714150000|2022-06-08 18:49:10|126.18|124.88|126.16|124.86|126.18|124.88|126.16|124.86|3
1654714160000|2022-06-08 18:49:20|126.18|124.88|126.17|124.87|126.26|124.96|126.17|124.87|8
1654714170000|2022-06-08 18:49:30|126.16|124.86|126.18|124.88|126.18|124.88|126.16|124.86|2
1654714180000|2022-06-08 18:49:40|126.17|124.87|126.18|124.88|126.26|124.96|126.17|124.87|7
1654714190000|2022-06-08 18:49:50|126.21|124.91|126.16|124.86|126.25|124.95|126.16|124.86|7
1654714200000|2022-06-08 18:50:00|126.18|124.88|126.19|124.89|126.19|124.89|126.18|124.88|2
1654714210000|2022-06-08 18:50:10|126.24|124.94|126.15|124.85|126.26|124.96|126.15|124.85|7
1654714220000|2022-06-08 18:50:20|126.16|124.86|126.24|124.94|126.24|124.94|126.16|124.86|3
1654714230000|2022-06-08 18:50:30|126.23|124.93|126.23|124.93|126.23|124.93|126.23|124.93|1
1654714240000|2022-06-08 18:50:40|126.24|124.94|126.23|124.93|126.24|124.94|126.23|124.93|2
1654714260000|2022-06-08 18:51:00|126.24|124.94|126.23|124.93|126.24|124.94|126.23|124.93|2
1654714270000|2022-06-08 18:51:10|126.24|124.94|126.27|124.97|126.27|124.97|126.24|124.94|3
1654714280000|2022-06-08 18:51:20|126.25|124.95|126.23|124.93|126.25|124.95|126.23|124.93|3
1654714310000|2022-06-08 18:51:50|126.24|124.94|126.23|124.93|126.24|124.94|126.23|124.93|2
1654714350000|2022-06-08 18:52:30|126.24|124.94|126.23|124.93|126.24|124.94|126.23|124.93|2
1654714360000|2022-06-08 18:52:40|126.25|124.95|126.23|124.93|126.25|124.95|126.23|124.93|2
1654714370000|2022-06-08 18:52:50|126.26|124.96|126.23|124.93|126.26|124.96|126.23|124.93|6
1654714390000|2022-06-08 18:53:10|126.24|124.94|126.26|124.96|126.26|124.96|126.24|124.94|2
1654714400000|2022-06-08 18:53:20|126.24|124.94|126.23|124.93|126.24|124.94|126.23|124.93|2
1654714410000|2022-06-08 18:53:30|126.25|124.95|126.23|124.93|126.25|124.95|126.23|124.93|2
1654714440000|2022-06-08 18:54:00|126.2|124.9|126.19|124.89|126.2|124.9|126.19|124.89|2
1654714460000|2022-06-08 18:54:20|126.17|124.87|126.17|124.87|126.17|124.87|126.17|124.87|1
1654714470000|2022-06-08 18:54:30|126.16|124.86|126.16|124.86|126.19|124.89|126.16|124.86|4
1654714480000|2022-06-08 18:54:40|126.17|124.87|126.1|124.8|126.19|124.89|126.08|124.78|8
1654714490000|2022-06-08 18:54:50|126.09|124.79|126.06|124.76|126.09|124.79|126.06|124.76|3
1654714500000|2022-06-08 18:55:00|126.05|124.75|126.06|124.76|126.09|124.79|126.05|124.75|5
1654714510000|2022-06-08 18:55:10|126.07|124.77|126.16|124.86|126.17|124.87|126.07|124.77|5
1654714520000|2022-06-08 18:55:20|126.19|124.89|126.17|124.87|126.19|124.89|126.17|124.87|3
1654714530000|2022-06-08 18:55:30|126.2|124.9|126.25|124.95|126.26|124.96|126.17|124.87|9
1654714540000|2022-06-08 18:55:40|126.24|124.94|126.25|124.95|126.25|124.95|126.24|124.94|2
1654714550000|2022-06-08 18:55:50|126.24|124.94|126.17|124.87|126.24|124.94|126.17|124.87|4
1654714560000|2022-06-08 18:56:00|126.16|124.86|126.16|124.86|126.16|124.86|126.16|124.86|1
1654714570000|2022-06-08 18:56:10|126.15|124.85|126.15|124.85|126.15|124.85|126.15|124.85|1
1654714580000|2022-06-08 18:56:20|126.16|124.86|126.16|124.86|126.16|124.86|126.16|124.86|1
1654714600000|2022-06-08 18:56:40|126.15|124.85|126.16|124.86|126.16|124.86|126.08|124.78|6
1654714610000|2022-06-08 18:56:50|126.15|124.85|126.12|124.82|126.15|124.85|126.12|124.82|3
1654714620000|2022-06-08 18:57:00|126.07|124.77|126.16|124.86|126.16|124.86|126.07|124.77|6
1654714630000|2022-06-08 18:57:10|126.15|124.85|126.16|124.86|126.16|124.86|126.15|124.85|2
1654714640000|2022-06-08 18:57:20|126.15|124.85|126.25|124.95|126.25|124.95|126.15|124.85|6
1654714650000|2022-06-08 18:57:30|126.23|124.93|126.24|124.94|126.24|124.94|126.17|124.87|5
1654714670000|2022-06-08 18:57:50|126.23|124.93|126.16|124.86|126.23|124.93|126.16|124.86|3
1654714700000|2022-06-08 18:58:20|126.18|124.88|126.24|124.94|126.24|124.94|126.16|124.86|5
1654714740000|2022-06-08 18:59:00|126.25|124.95|126.24|124.94|126.25|124.95|126.24|124.94|2
1654714750000|2022-06-08 18:59:10|126.25|124.95|126.24|124.94|126.25|124.95|126.24|124.94|2
1654714760000|2022-06-08 18:59:20|126.2|124.9|126.16|124.86|126.2|124.9|126.16|124.86|3
1654714770000|2022-06-08 18:59:30|126.17|124.87|126.24|124.94|126.24|124.94|126.17|124.87|2
1654714780000|2022-06-08 18:59:40|126.25|124.95|126.16|124.86|126.25|124.95|126.16|124.86|5
1654714800000|2022-06-08 19:00:00|126.15|124.85|126.07|124.77|126.15|124.85|126.07|124.77|3
1654714810000|2022-06-08 19:00:10|126.11|124.81|126.12|124.82|126.15|124.85|126.11|124.81|6
1654714820000|2022-06-08 19:00:20|126.07|124.77|126.07|124.77|126.07|124.77|126.07|124.77|1
1654714830000|2022-06-08 19:00:30|126.06|124.76|126|124.7|126.08|124.78|125.96|124.66|8
1654714840000|2022-06-08 19:00:40|125.99|124.69|126.05|124.75|126.05|124.75|125.97|124.67|8
1654714850000|2022-06-08 19:00:50|126.04|124.74|125.97|124.67|126.04|124.74|125.97|124.67|10
1654714860000|2022-06-08 19:01:00|125.98|124.68|126.05|124.75|126.05|124.75|125.97|124.67|5
1654714870000|2022-06-08 19:01:10|126.04|124.74|125.97|124.67|126.04|124.74|125.97|124.67|3
1654714880000|2022-06-08 19:01:20|125.99|124.69|125.97|124.67|126|124.7|125.97|124.67|4
1654714890000|2022-06-08 19:01:30|125.94|124.64|125.87|124.57|125.94|124.64|125.87|124.57|9
1654714900000|2022-06-08 19:01:40|125.86|124.56|125.83|124.53|125.88|124.58|125.83|124.53|14
1654714910000|2022-06-08 19:01:50|125.82|124.52|125.78|124.48|125.82|124.52|125.74|124.44|11
1654714920000|2022-06-08 19:02:00|125.8|124.5|125.85|124.55|125.86|124.56|125.8|124.5|12
1654714930000|2022-06-08 19:02:10|125.86|124.56|125.97|124.67|125.99|124.69|125.86|124.56|6
1654714940000|2022-06-08 19:02:20|125.99|124.69|126.04|124.74|126.04|124.74|125.99|124.69|3
1654714950000|2022-06-08 19:02:30|126.05|124.75|126.04|124.74|126.05|124.75|126.03|124.73|6
1654714960000|2022-06-08 19:02:40|126.03|124.73|125.99|124.69|126.03|124.73|125.99|124.69|3
1654714970000|2022-06-08 19:02:50|125.98|124.68|125.97|124.67|125.98|124.68|125.97|124.67|2
1654714980000|2022-06-08 19:03:00|125.98|124.68|126.04|124.74|126.06|124.76|125.98|124.68|6
1654714990000|2022-06-08 19:03:10|126.05|124.75|125.98|124.68|126.06|124.76|125.98|124.68|6
1654715000000|2022-06-08 19:03:20|125.96|124.66|125.96|124.66|125.98|124.68|125.95|124.65|7
1654715010000|2022-06-08 19:03:30|125.95|124.65|125.96|124.66|125.97|124.67|125.95|124.65|3
1654715020000|2022-06-08 19:03:40|125.97|124.67|126.05|124.75|126.05|124.75|125.97|124.67|4
1654715030000|2022-06-08 19:03:50|126.06|124.76|126.05|124.75|126.06|124.76|126.05|124.75|2
1654715040000|2022-06-08 19:04:00|126.06|124.76|126.04|124.74|126.06|124.76|126.04|124.74|3
1654715050000|2022-06-08 19:04:10|126.03|124.73|125.96|124.66|126.03|124.73|125.96|124.66|4
1654715060000|2022-06-08 19:04:20|125.97|124.67|125.96|124.66|125.98|124.68|125.96|124.66|4
1654715070000|2022-06-08 19:04:30|125.95|124.65|125.95|124.65|125.97|124.67|125.95|124.65|3
1654715080000|2022-06-08 19:04:40|125.96|124.66|125.96|124.66|125.96|124.66|125.96|124.66|1
1654715100000|2022-06-08 19:05:00|125.94|124.64|125.95|124.65|125.99|124.69|125.94|124.64|7
1654715110000|2022-06-08 19:05:10|125.94|124.64|125.9|124.6|125.94|124.64|125.89|124.59|5
1654715120000|2022-06-08 19:05:20|125.89|124.59|125.89|124.59|125.93|124.63|125.89|124.59|5
1654715130000|2022-06-08 19:05:30|125.88|124.58|125.79|124.49|125.88|124.58|125.79|124.49|8
1654715140000|2022-06-08 19:05:40|125.81|124.51|125.78|124.48|125.83|124.53|125.78|124.48|4
1654715150000|2022-06-08 19:05:50|125.82|124.52|125.71|124.41|125.82|124.52|125.71|124.41|11
1654715160000|2022-06-08 19:06:00|125.73|124.43|125.73|124.43|125.73|124.43|125.73|124.43|1
1654715170000|2022-06-08 19:06:10|125.65|124.35|125.56|124.26|125.65|124.35|125.52|124.22|11
1654715180000|2022-06-08 19:06:20|125.55|124.25|125.56|124.26|125.56|124.26|125.5|124.2|7
1654715190000|2022-06-08 19:06:30|125.55|124.25|125.47|124.17|125.55|124.25|125.47|124.17|5
1654715200000|2022-06-08 19:06:40|125.46|124.16|125.46|124.16|125.46|124.16|125.46|124.16|1
1654715210000|2022-06-08 19:06:50|125.47|124.17|125.46|124.16|125.47|124.17|125.46|124.16|2
1654715220000|2022-06-08 19:07:00|125.47|124.17|125.55|124.25|125.56|124.26|125.46|124.16|11
1654715230000|2022-06-08 19:07:10|125.54|124.24|125.56|124.26|125.56|124.26|125.48|124.18|7
1654715240000|2022-06-08 19:07:20|125.55|124.25|125.47|124.17|125.55|124.25|125.47|124.17|4
1654715250000|2022-06-08 19:07:30|125.46|124.16|125.37|124.07|125.48|124.18|125.37|124.07|8
1654715260000|2022-06-08 19:07:40|125.38|124.08|125.46|124.16|125.48|124.18|125.38|124.08|6
1654715270000|2022-06-08 19:07:50|125.47|124.17|125.48|124.18|125.52|124.22|125.46|124.16|8
1654715280000|2022-06-08 19:08:00|125.47|124.17|125.56|124.26|125.56|124.26|125.46|124.16|7
1654715300000|2022-06-08 19:08:20|125.58|124.28|125.57|124.27|125.65|124.35|125.57|124.27|5
1654715310000|2022-06-08 19:08:30|125.56|124.26|125.65|124.35|125.65|124.35|125.55|124.25|7
1654715320000|2022-06-08 19:08:40|125.6|124.3|125.57|124.27|125.6|124.3|125.57|124.27|5
1654715330000|2022-06-08 19:08:50|125.56|124.26|125.53|124.23|125.56|124.26|125.53|124.23|3
1654715340000|2022-06-08 19:09:00|125.47|124.17|125.55|124.25|125.55|124.25|125.47|124.17|3
1654715350000|2022-06-08 19:09:10|125.56|124.26|125.61|124.31|125.61|124.31|125.55|124.25|5
1654715360000|2022-06-08 19:09:20|125.62|124.32|125.65|124.35|125.65|124.35|125.62|124.32|2
1654715370000|2022-06-08 19:09:30|125.63|124.33|125.64|124.34|125.65|124.35|125.63|124.33|3
1654715390000|2022-06-08 19:09:50|125.65|124.35|125.74|124.44|125.79|124.49|125.65|124.35|7
1654715400000|2022-06-08 19:10:00|125.76|124.46|125.74|124.44|125.77|124.47|125.74|124.44|6
1654715410000|2022-06-08 19:10:10|125.79|124.49|125.74|124.44|125.79|124.49|125.74|124.44|2
1654715420000|2022-06-08 19:10:20|125.76|124.46|125.86|124.56|125.87|124.57|125.76|124.46|13
1654715430000|2022-06-08 19:10:30|125.85|124.55|125.85|124.55|125.86|124.56|125.84|124.54|5
1654715440000|2022-06-08 19:10:40|125.86|124.56|125.86|124.56|125.87|124.57|125.84|124.54|5
1654715450000|2022-06-08 19:10:50|125.87|124.57|125.85|124.55|125.9|124.6|125.83|124.53|9
1654715460000|2022-06-08 19:11:00|125.86|124.56|125.95|124.65|125.95|124.65|125.85|124.55|5
1654715470000|2022-06-08 19:11:10|125.94|124.64|125.95|124.65|125.96|124.66|125.93|124.63|6
1654715480000|2022-06-08 19:11:20|125.96|124.66|125.96|124.66|125.97|124.67|125.95|124.65|5
1654715490000|2022-06-08 19:11:30|125.95|124.65|125.92|124.62|125.95|124.65|125.92|124.62|5
1654715500000|2022-06-08 19:11:40|125.85|124.55|125.89|124.59|125.89|124.59|125.85|124.55|4
1654715510000|2022-06-08 19:11:50|125.87|124.57|125.88|124.58|125.89|124.59|125.85|124.55|8
1654715520000|2022-06-08 19:12:00|125.9|124.6|125.94|124.64|125.94|124.64|125.87|124.57|7
1654715530000|2022-06-08 19:12:10|125.95|124.65|126.03|124.73|126.03|124.73|125.95|124.65|4
1654715540000|2022-06-08 19:12:20|126.02|124.72|126.06|124.76|126.06|124.76|126.02|124.72|7
1654715550000|2022-06-08 19:12:30|126.05|124.75|126.05|124.75|126.05|124.75|126.05|124.75|1
1654715560000|2022-06-08 19:12:40|126.04|124.74|125.98|124.68|126.04|124.74|125.96|124.66|6
1654715570000|2022-06-08 19:12:50|125.97|124.67|125.94|124.64|125.97|124.67|125.94|124.64|3
1654715580000|2022-06-08 19:13:00|125.95|124.65|125.95|124.65|125.95|124.65|125.95|124.65|1
1654715590000|2022-06-08 19:13:10|125.94|124.64|125.96|124.66|125.96|124.66|125.93|124.63|6
1654715600000|2022-06-08 19:13:20|125.97|124.67|126.04|124.74|126.04|124.74|125.97|124.67|3
1654715610000|2022-06-08 19:13:30|126.03|124.73|125.98|124.68|126.04|124.74|125.98|124.68|4
1654715620000|2022-06-08 19:13:40|126|124.7|125.95|124.65|126|124.7|125.95|124.65|4
1654715640000|2022-06-08 19:14:00|125.93|124.63|125.87|124.57|125.93|124.63|125.87|124.57|3
1654715650000|2022-06-08 19:14:10|125.88|124.58|125.93|124.63|125.94|124.64|125.88|124.58|4
1654715660000|2022-06-08 19:14:20|125.92|124.62|125.92|124.62|125.92|124.62|125.92|124.62|1
1654715670000|2022-06-08 19:14:30|125.87|124.57|125.87|124.57|125.87|124.57|125.87|124.57|1
1654715680000|2022-06-08 19:14:40|125.92|124.62|125.83|124.53|125.92|124.62|125.82|124.52|8
1654715690000|2022-06-08 19:14:50|125.84|124.54|125.86|124.56|125.86|124.56|125.84|124.54|2
1654715700000|2022-06-08 19:15:00|125.87|124.57|125.88|124.58|125.88|124.58|125.86|124.56|4
1654715710000|2022-06-08 19:15:10|125.86|124.56|125.77|124.47|125.86|124.56|125.77|124.47|5
1654715720000|2022-06-08 19:15:20|125.8|124.5|125.76|124.46|125.8|124.5|125.76|124.46|6
1654715730000|2022-06-08 19:15:30|125.79|124.49|125.73|124.43|125.79|124.49|125.73|124.43|8
1654715740000|2022-06-08 19:15:40|125.72|124.42|125.77|124.47|125.77|124.47|125.71|124.41|5
1654715750000|2022-06-08 19:15:50|125.8|124.5|125.87|124.57|125.98|124.68|125.8|124.5|14
1654715760000|2022-06-08 19:16:00|125.86|124.56|125.98|124.68|125.98|124.68|125.85|124.55|7
1654715770000|2022-06-08 19:16:10|125.97|124.67|125.88|124.58|125.97|124.67|125.88|124.58|5
1654715790000|2022-06-08 19:16:30|125.91|124.61|125.95|124.65|125.95|124.65|125.88|124.58|6
1654715800000|2022-06-08 19:16:40|125.92|124.62|125.88|124.58|125.92|124.62|125.88|124.58|4
1654715810000|2022-06-08 19:16:50|125.86|124.56|125.86|124.56|125.86|124.56|125.86|124.56|1
1654715820000|2022-06-08 19:17:00|125.87|124.57|125.77|124.47|125.87|124.57|125.77|124.47|4
1654715830000|2022-06-08 19:17:10|125.81|124.51|125.75|124.45|125.81|124.51|125.75|124.45|4
1654715840000|2022-06-08 19:17:20|125.77|124.47|125.74|124.44|125.79|124.49|125.74|124.44|16
1654715850000|2022-06-08 19:17:30|125.77|124.47|125.75|124.45|125.78|124.48|125.75|124.45|7
1654715860000|2022-06-08 19:17:40|125.74|124.44|125.69|124.39|125.74|124.44|125.69|124.39|4
1654715870000|2022-06-08 19:17:50|125.7|124.4|125.7|124.4|125.7|124.4|125.7|124.4|1
1654715890000|2022-06-08 19:18:10|125.65|124.35|125.59|124.29|125.67|124.37|125.59|124.29|4
1654715900000|2022-06-08 19:18:20|125.58|124.28|125.59|124.29|125.6|124.3|125.58|124.28|3
1654715910000|2022-06-08 19:18:30|125.6|124.3|125.56|124.26|125.6|124.3|125.56|124.26|4
1654715920000|2022-06-08 19:18:40|125.58|124.28|125.62|124.32|125.62|124.32|125.58|124.28|3
1654715930000|2022-06-08 19:18:50|125.63|124.33|125.77|124.47|125.77|124.47|125.63|124.33|8
1654715940000|2022-06-08 19:19:00|125.78|124.48|125.77|124.47|125.88|124.58|125.76|124.46|9
1654715950000|2022-06-08 19:19:10|125.76|124.46|125.85|124.55|125.85|124.55|125.76|124.46|7
1654715960000|2022-06-08 19:19:20|125.84|124.54|125.83|124.53|125.84|124.54|125.83|124.53|2
1654715970000|2022-06-08 19:19:30|125.81|124.51|125.85|124.55|125.85|124.55|125.81|124.51|2
1654715980000|2022-06-08 19:19:40|125.86|124.56|125.86|124.56|125.86|124.56|125.85|124.55|3
1654715990000|2022-06-08 19:19:50|125.85|124.55|125.83|124.53|125.85|124.55|125.81|124.51|5
1654716020000|2022-06-08 19:20:20|125.85|124.55|125.85|124.55|125.85|124.55|125.85|124.55|1
1654716030000|2022-06-08 19:20:30|125.88|124.58|125.94|124.64|125.96|124.66|125.88|124.58|8
1654716050000|2022-06-08 19:20:50|125.97|124.67|125.94|124.64|125.97|124.67|125.94|124.64|3
1654716060000|2022-06-08 19:21:00|125.97|124.67|126.04|124.74|126.04|124.74|125.94|124.64|6
1654716070000|2022-06-08 19:21:10|126.05|124.75|126.15|124.85|126.15|124.85|126.04|124.74|5
1654716080000|2022-06-08 19:21:20|126.16|124.86|126.16|124.86|126.21|124.91|126.15|124.85|5
1654716090000|2022-06-08 19:21:30|126.18|124.88|126.24|124.94|126.24|124.94|126.18|124.88|5
1654716100000|2022-06-08 19:21:40|126.22|124.92|126.09|124.79|126.22|124.92|126.08|124.78|9
1654716110000|2022-06-08 19:21:50|126.13|124.83|126.15|124.85|126.15|124.85|126.13|124.83|3
1654716120000|2022-06-08 19:22:00|126.16|124.86|126.24|124.94|126.24|124.94|126.16|124.86|4
1654716130000|2022-06-08 19:22:10|126.26|124.96|126.26|124.96|126.26|124.96|126.25|124.95|5
1654716140000|2022-06-08 19:22:20|126.27|124.97|126.35|125.05|126.35|125.05|126.27|124.97|5
1654716150000|2022-06-08 19:22:30|126.37|125.07|126.37|125.07|126.37|125.07|126.37|125.07|1
1654716160000|2022-06-08 19:22:40|126.39|125.09|126.45|125.15|126.46|125.16|126.39|125.09|6
1654716170000|2022-06-08 19:22:50|126.47|125.17|126.48|125.18|126.5|125.2|126.46|125.16|7
1654716180000|2022-06-08 19:23:00|126.49|125.19|126.47|125.17|126.49|125.19|126.46|125.16|8
1654716190000|2022-06-08 19:23:10|126.46|125.16|126.48|125.18|126.49|125.19|126.46|125.16|3
1654716200000|2022-06-08 19:23:20|126.51|125.21|126.55|125.25|126.56|125.26|126.5|125.2|5
1654716210000|2022-06-08 19:23:30|126.54|125.24|126.55|125.25|126.56|125.26|126.48|125.18|10
1654716220000|2022-06-08 19:23:40|126.54|125.24|126.54|125.24|126.54|125.24|126.54|125.24|1
1654716230000|2022-06-08 19:23:50|126.53|125.23|126.45|125.15|126.53|125.23|126.45|125.15|5
1654716240000|2022-06-08 19:24:00|126.44|125.14|126.44|125.14|126.45|125.15|126.43|125.13|5
1654716260000|2022-06-08 19:24:20|126.45|125.15|126.51|125.21|126.52|125.22|126.45|125.15|5
1654716270000|2022-06-08 19:24:30|126.54|125.24|126.47|125.17|126.54|125.24|126.47|125.17|3
1654716280000|2022-06-08 19:24:40|126.46|125.16|126.46|125.16|126.46|125.16|126.46|125.16|1
1654716290000|2022-06-08 19:24:50|126.45|125.15|126.45|125.15|126.45|125.15|126.45|125.15|1
1654716300000|2022-06-08 19:25:00|126.46|125.16|126.45|125.15|126.46|125.16|126.45|125.15|2
1654716310000|2022-06-08 19:25:10|126.44|125.14|126.36|125.06|126.46|125.16|126.36|125.06|8
1654716320000|2022-06-08 19:25:20|126.37|125.07|126.37|125.07|126.37|125.07|126.36|125.06|3
1654716330000|2022-06-08 19:25:30|126.38|125.08|126.45|125.15|126.47|125.17|126.38|125.08|6
1654716340000|2022-06-08 19:25:40|126.46|125.16|126.47|125.17|126.49|125.19|126.46|125.16|7
1654716360000|2022-06-08 19:26:00|126.46|125.16|126.46|125.16|126.46|125.16|126.46|125.16|1
1654716370000|2022-06-08 19:26:10|126.45|125.15|126.45|125.15|126.45|125.15|126.45|125.15|1
1654716390000|2022-06-08 19:26:30|126.48|125.18|126.46|125.16|126.48|125.18|126.45|125.15|3
1654716400000|2022-06-08 19:26:40|126.45|125.15|126.46|125.16|126.46|125.16|126.44|125.14|4
1654716410000|2022-06-08 19:26:50|126.45|125.15|126.43|125.13|126.45|125.15|126.43|125.13|3
1654716420000|2022-06-08 19:27:00|126.42|125.12|126.36|125.06|126.42|125.12|126.36|125.06|3
1654716440000|2022-06-08 19:27:20|126.38|125.08|126.36|125.06|126.38|125.08|126.36|125.06|2
1654716460000|2022-06-08 19:27:40|126.39|125.09|126.37|125.07|126.41|125.11|126.37|125.07|4
1654716470000|2022-06-08 19:27:50|126.44|125.14|126.46|125.16|126.46|125.16|126.44|125.14|3
1654716490000|2022-06-08 19:28:10|126.48|125.18|126.45|125.15|126.48|125.18|126.45|125.15|6
1654716500000|2022-06-08 19:28:20|126.46|125.16|126.35|125.05|126.46|125.16|126.35|125.05|6
1654716530000|2022-06-08 19:28:50|126.37|125.07|126.38|125.08|126.38|125.08|126.35|125.05|4
1654716540000|2022-06-08 19:29:00|126.37|125.07|126.35|125.05|126.37|125.07|126.35|125.05|2
1654716570000|2022-06-08 19:29:30|126.34|125.04|126.27|124.97|126.34|125.04|126.27|124.97|3
1654716580000|2022-06-08 19:29:40|126.26|124.96|126.25|124.95|126.28|124.98|126.25|124.95|4
1654716590000|2022-06-08 19:29:50|126.24|124.94|126.18|124.88|126.24|124.94|126.17|124.87|9
1654716600000|2022-06-08 19:30:00|126.2|124.9|126.26|124.96|126.27|124.97|126.2|124.9|6
1654716610000|2022-06-08 19:30:10|126.3|125|126.26|124.96|126.3|125|126.26|124.96|7
1654716630000|2022-06-08 19:30:30|126.3|125|126.34|125.04|126.34|125.04|126.29|124.99|3
1654716640000|2022-06-08 19:30:40|126.33|125.03|126.28|124.98|126.33|125.03|126.28|124.98|2
1654716650000|2022-06-08 19:30:50|126.32|125.02|126.27|124.97|126.32|125.02|126.27|124.97|3
1654716660000|2022-06-08 19:31:00|126.26|124.96|126.25|124.95|126.26|124.96|126.17|124.87|10
1654716670000|2022-06-08 19:31:10|126.26|124.96|126.18|124.88|126.26|124.96|126.18|124.88|2
1654716680000|2022-06-08 19:31:20|126.21|124.91|126.25|124.95|126.25|124.95|126.21|124.91|2
1654716690000|2022-06-08 19:31:30|126.26|124.96|126.25|124.95|126.27|124.97|126.25|124.95|4
1654716700000|2022-06-08 19:31:40|126.27|124.97|126.24|124.94|126.27|124.97|126.24|124.94|3
1654716710000|2022-06-08 19:31:50|126.25|124.95|126.16|124.86|126.25|124.95|126.15|124.85|6
1654716720000|2022-06-08 19:32:00|126.17|124.87|126.15|124.85|126.19|124.89|126.15|124.85|7
1654716730000|2022-06-08 19:32:10|126.1|124.8|126.15|124.85|126.15|124.85|126.08|124.78|7
1654716740000|2022-06-08 19:32:20|126.14|124.84|126.14|124.84|126.15|124.85|126.14|124.84|5
1654716750000|2022-06-08 19:32:30|126.15|124.85|126.25|124.95|126.25|124.95|126.15|124.85|6
1654716760000|2022-06-08 19:32:40|126.26|124.96|126.25|124.95|126.26|124.96|126.25|124.95|2
1654716770000|2022-06-08 19:32:50|126.26|124.96|126.27|124.97|126.27|124.97|126.25|124.95|4
1654716780000|2022-06-08 19:33:00|126.33|125.03|126.39|125.09|126.45|125.15|126.33|125.03|10
1654716790000|2022-06-08 19:33:10|126.36|125.06|126.44|125.14|126.46|125.16|126.36|125.06|7
1654716800000|2022-06-08 19:33:20|126.43|125.13|126.38|125.08|126.43|125.13|126.36|125.06|8
1654716810000|2022-06-08 19:33:30|126.37|125.07|126.37|125.07|126.37|125.07|126.37|125.07|1
1654716820000|2022-06-08 19:33:40|126.36|125.06|126.37|125.07|126.37|125.07|126.36|125.06|2
1654716830000|2022-06-08 19:33:50|126.36|125.06|126.45|125.15|126.45|125.15|126.36|125.06|5
1654716840000|2022-06-08 19:34:00|126.44|125.14|126.44|125.14|126.44|125.14|126.44|125.14|1
1654716850000|2022-06-08 19:34:10|126.46|125.16|126.44|125.14|126.46|125.16|126.44|125.14|5
1654716860000|2022-06-08 19:34:20|126.42|125.12|126.36|125.06|126.42|125.12|126.36|125.06|6
1654716870000|2022-06-08 19:34:30|126.35|125.05|126.35|125.05|126.38|125.08|126.35|125.05|4
1654716880000|2022-06-08 19:34:40|126.37|125.07|126.36|125.06|126.4|125.1|126.36|125.06|4
1654716900000|2022-06-08 19:35:00|126.35|125.05|126.35|125.05|126.35|125.05|126.34|125.04|3
1654716930000|2022-06-08 19:35:30|126.38|125.08|126.35|125.05|126.38|125.08|126.35|125.05|3
1654716940000|2022-06-08 19:35:40|126.37|125.07|126.35|125.05|126.38|125.08|126.35|125.05|3
1654716960000|2022-06-08 19:36:00|126.37|125.07|126.35|125.05|126.37|125.07|126.35|125.05|2
1654716970000|2022-06-08 19:36:10|126.37|125.07|126.46|125.16|126.46|125.16|126.35|125.05|6
1654716980000|2022-06-08 19:36:20|126.45|125.15|126.44|125.14|126.45|125.15|126.44|125.14|2
1654717000000|2022-06-08 19:36:40|126.45|125.15|126.44|125.14|126.45|125.15|126.44|125.14|2
1654717020000|2022-06-08 19:37:00|126.45|125.15|126.45|125.15|126.46|125.16|126.44|125.14|5
1654717030000|2022-06-08 19:37:10|126.46|125.16|126.37|125.07|126.52|125.22|126.37|125.07|13
1654717040000|2022-06-08 19:37:20|126.36|125.06|126.36|125.06|126.36|125.06|126.36|125.06|1
1654717050000|2022-06-08 19:37:30|126.35|125.05|126.34|125.04|126.35|125.05|126.34|125.04|2
1654717070000|2022-06-08 19:37:50|126.33|125.03|126.27|124.97|126.33|125.03|126.27|124.97|3
1654717080000|2022-06-08 19:38:00|126.28|124.98|126.37|125.07|126.37|125.07|126.28|124.98|7
1654717090000|2022-06-08 19:38:10|126.36|125.06|126.36|125.06|126.38|125.08|126.36|125.06|3
1654717100000|2022-06-08 19:38:20|126.35|125.05|126.34|125.04|126.35|125.05|126.34|125.04|2
1654717110000|2022-06-08 19:38:30|126.3|125|126.27|124.97|126.3|125|126.27|124.97|3
1654717130000|2022-06-08 19:38:50|126.26|124.96|126.26|124.96|126.26|124.96|126.26|124.96|1
1654717140000|2022-06-08 19:39:00|126.27|124.97|126.27|124.97|126.27|124.97|126.26|124.96|3
1654717150000|2022-06-08 19:39:10|126.3|125|126.35|125.05|126.35|125.05|126.3|125|3
1654717160000|2022-06-08 19:39:20|126.34|125.04|126.34|125.04|126.34|125.04|126.34|125.04|1
1654717170000|2022-06-08 19:39:30|126.33|125.03|126.27|124.97|126.33|125.03|126.27|124.97|3
1654717180000|2022-06-08 19:39:40|126.28|124.98|126.28|124.98|126.28|124.98|126.28|124.98|1
1654717190000|2022-06-08 19:39:50|126.27|124.97|126.36|125.06|126.37|125.07|126.27|124.97|5
1654717200000|2022-06-08 19:40:00|126.38|125.08|126.46|125.16|126.46|125.16|126.38|125.08|3
1654717230000|2022-06-08 19:40:30|126.45|125.15|126.37|125.07|126.45|125.15|126.37|125.07|5
1654717240000|2022-06-08 19:40:40|126.38|125.08|126.45|125.15|126.45|125.15|126.37|125.07|6
1654717250000|2022-06-08 19:40:50|126.44|125.14|126.45|125.15|126.45|125.15|126.44|125.14|2
1654717260000|2022-06-08 19:41:00|126.44|125.14|126.44|125.14|126.45|125.15|126.44|125.14|5
1654717280000|2022-06-08 19:41:20|126.45|125.15|126.44|125.14|126.45|125.15|126.44|125.14|2
1654717290000|2022-06-08 19:41:30|126.43|125.13|126.36|125.06|126.43|125.13|126.36|125.06|3
1654717300000|2022-06-08 19:41:40|126.35|125.05|126.35|125.05|126.35|125.05|126.35|125.05|1
1654717340000|2022-06-08 19:42:20|126.38|125.08|126.43|125.13|126.43|125.13|126.36|125.06|7
1654717350000|2022-06-08 19:42:30|126.42|125.12|126.38|125.08|126.42|125.12|126.36|125.06|5
1654717360000|2022-06-08 19:42:40|126.4|125.1|126.45|125.15|126.45|125.15|126.4|125.1|3
1654717370000|2022-06-08 19:42:50|126.46|125.16|126.47|125.17|126.47|125.17|126.46|125.16|4
1654717380000|2022-06-08 19:43:00|126.46|125.16|126.47|125.17|126.47|125.17|126.45|125.15|6
1654717390000|2022-06-08 19:43:10|126.46|125.16|126.46|125.16|126.47|125.17|126.46|125.16|3
1654717400000|2022-06-08 19:43:20|126.45|125.15|126.45|125.15|126.45|125.15|126.45|125.15|1
1654717410000|2022-06-08 19:43:30|126.47|125.17|126.45|125.15|126.47|125.17|126.45|125.15|3
1654717430000|2022-06-08 19:43:50|126.44|125.14|126.44|125.14|126.44|125.14|126.44|125.14|1
1654717450000|2022-06-08 19:44:10|126.45|125.15|126.46|125.16|126.49|125.19|126.45|125.15|4
1654717480000|2022-06-08 19:44:40|126.45|125.15|126.45|125.15|126.45|125.15|126.45|125.15|1
1654717500000|2022-06-08 19:45:00|126.46|125.16|126.35|125.05|126.48|125.18|126.35|125.05|9
1654717520000|2022-06-08 19:45:20|126.36|125.06|126.35|125.05|126.36|125.06|126.35|125.05|2
1654717530000|2022-06-08 19:45:30|126.36|125.06|126.38|125.08|126.38|125.08|126.36|125.06|2
1654717540000|2022-06-08 19:45:40|126.35|125.05|126.35|125.05|126.35|125.05|126.35|125.05|1
1654717560000|2022-06-08 19:46:00|126.38|125.08|126.35|125.05|126.38|125.08|126.35|125.05|3
1654717580000|2022-06-08 19:46:20|126.34|125.04|126.27|124.97|126.34|125.04|126.26|124.96|6
1654717590000|2022-06-08 19:46:30|126.26|124.96|126.26|124.96|126.26|124.96|126.26|124.96|1
1654717610000|2022-06-08 19:46:50|126.32|125.02|126.35|125.05|126.35|125.05|126.32|125.02|3
1654717620000|2022-06-08 19:47:00|126.34|125.04|126.25|124.95|126.34|125.04|126.24|124.94|8
1654717630000|2022-06-08 19:47:10|126.28|124.98|126.26|124.96|126.29|124.99|126.26|124.96|3
1654717640000|2022-06-08 19:47:20|126.25|124.95|126.25|124.95|126.25|124.95|126.25|124.95|1
1654717650000|2022-06-08 19:47:30|126.26|124.96|126.35|125.05|126.35|125.05|126.26|124.96|5
1654717670000|2022-06-08 19:47:50|126.36|125.06|126.37|125.07|126.37|125.07|126.35|125.05|4
1654717680000|2022-06-08 19:48:00|126.36|125.06|126.44|125.14|126.44|125.14|126.35|125.05|8
1654717690000|2022-06-08 19:48:10|126.47|125.17|126.45|125.15|126.47|125.17|126.45|125.15|3
1654717700000|2022-06-08 19:48:20|126.44|125.14|126.44|125.14|126.44|125.14|126.37|125.07|11
1654717710000|2022-06-08 19:48:30|126.43|125.13|126.39|125.09|126.46|125.16|126.39|125.09|7
1654717720000|2022-06-08 19:48:40|126.38|125.08|126.38|125.08|126.38|125.08|126.38|125.08|1
1654717730000|2022-06-08 19:48:50|126.39|125.09|126.39|125.09|126.39|125.09|126.39|125.09|1
1654717740000|2022-06-08 19:49:00|126.38|125.08|126.38|125.08|126.38|125.08|126.38|125.08|1
1654717750000|2022-06-08 19:49:10|126.4|125.1|126.34|125.04|126.46|125.16|126.34|125.04|10
1654717760000|2022-06-08 19:49:20|126.33|125.03|126.36|125.06|126.37|125.07|126.33|125.03|5
1654717770000|2022-06-08 19:49:30|126.37|125.07|126.28|124.98|126.37|125.07|126.28|124.98|6
1654717780000|2022-06-08 19:49:40|126.3|125|126.34|125.04|126.34|125.04|126.29|124.99|5
1654717800000|2022-06-08 19:50:00|126.35|125.05|126.48|125.18|126.48|125.18|126.34|125.04|8
1654717810000|2022-06-08 19:50:10|126.47|125.17|126.38|125.08|126.5|125.2|126.38|125.08|8
1654717820000|2022-06-08 19:50:20|126.43|125.13|126.47|125.17|126.47|125.17|126.43|125.13|8
1654717830000|2022-06-08 19:50:30|126.52|125.22|126.54|125.24|126.56|125.26|126.52|125.22|7
1654717840000|2022-06-08 19:50:40|126.53|125.23|126.51|125.21|126.53|125.23|126.48|125.18|6
1654717850000|2022-06-08 19:50:50|126.52|125.22|126.47|125.17|126.52|125.22|126.47|125.17|2
1654717860000|2022-06-08 19:51:00|126.51|125.21|126.47|125.17|126.51|125.21|126.47|125.17|2
1654717870000|2022-06-08 19:51:10|126.46|125.16|126.48|125.18|126.54|125.24|126.46|125.16|6
1654717900000|2022-06-08 19:51:40|126.53|125.23|126.55|125.25|126.57|125.27|126.53|125.23|10
1654717910000|2022-06-08 19:51:50|126.57|125.27|126.56|125.26|126.57|125.27|126.56|125.26|2
1654717920000|2022-06-08 19:52:00|126.57|125.27|126.57|125.27|126.57|125.27|126.56|125.26|3
1654717930000|2022-06-08 19:52:10|126.59|125.29|126.56|125.26|126.59|125.29|126.56|125.26|3
1654717940000|2022-06-08 19:52:20|126.58|125.28|126.56|125.26|126.65|125.35|126.56|125.26|10
1654717950000|2022-06-08 19:52:30|126.55|125.25|126.55|125.25|126.55|125.25|126.55|125.25|1
1654717960000|2022-06-08 19:52:40|126.57|125.27|126.46|125.16|126.57|125.27|126.46|125.16|5
1654717970000|2022-06-08 19:52:50|126.47|125.17|126.46|125.16|126.5|125.2|126.46|125.16|4
1654718010000|2022-06-08 19:53:30|126.48|125.18|126.45|125.15|126.49|125.19|126.45|125.15|4
1654718020000|2022-06-08 19:53:40|126.44|125.14|126.38|125.08|126.44|125.14|126.38|125.08|3
1654718030000|2022-06-08 19:53:50|126.37|125.07|126.38|125.08|126.38|125.08|126.37|125.07|4
1654718040000|2022-06-08 19:54:00|126.41|125.11|126.38|125.08|126.43|125.13|126.38|125.08|4
1654718060000|2022-06-08 19:54:20|126.37|125.07|126.43|125.13|126.45|125.15|126.37|125.07|3
1654718070000|2022-06-08 19:54:30|126.42|125.12|126.47|125.17|126.47|125.17|126.42|125.12|3
1654718080000|2022-06-08 19:54:40|126.46|125.16|126.46|125.16|126.46|125.16|126.46|125.16|1
1654718090000|2022-06-08 19:54:50|126.47|125.17|126.47|125.17|126.49|125.19|126.47|125.17|6
1654718100000|2022-06-08 19:55:00|126.5|125.2|126.52|125.22|126.54|125.24|126.5|125.2|5
1654718110000|2022-06-08 19:55:10|126.53|125.23|126.55|125.25|126.57|125.27|126.53|125.23|5
1654718140000|2022-06-08 19:55:40|126.54|125.24|126.53|125.23|126.54|125.24|126.53|125.23|2
1654718150000|2022-06-08 19:55:50|126.51|125.21|126.55|125.25|126.55|125.25|126.51|125.21|3
1654718160000|2022-06-08 19:56:00|126.54|125.24|126.54|125.24|126.54|125.24|126.54|125.24|1
1654718180000|2022-06-08 19:56:20|126.53|125.23|126.55|125.25|126.55|125.25|126.51|125.21|4
1654718210000|2022-06-08 19:56:50|126.54|125.24|126.54|125.24|126.54|125.24|126.54|125.24|1
1654718220000|2022-06-08 19:57:00|126.55|125.25|126.55|125.25|126.55|125.25|126.55|125.25|1
1654718240000|2022-06-08 19:57:20|126.53|125.23|126.53|125.23|126.55|125.25|126.53|125.23|5
1654718250000|2022-06-08 19:57:30|126.52|125.22|126.47|125.17|126.52|125.22|126.47|125.17|3
1654718260000|2022-06-08 19:57:40|126.46|125.16|126.38|125.08|126.46|125.16|126.38|125.08|5
1654718270000|2022-06-08 19:57:50|126.37|125.07|126.35|125.05|126.39|125.09|126.35|125.05|4
1654718280000|2022-06-08 19:58:00|126.37|125.07|126.36|125.06|126.38|125.08|126.36|125.06|3
1654718290000|2022-06-08 19:58:10|126.35|125.05|126.27|124.97|126.35|125.05|126.27|124.97|5
1654718310000|2022-06-08 19:58:30|126.26|124.96|126.26|124.96|126.26|124.96|126.26|124.96|1
1654718320000|2022-06-08 19:58:40|126.28|124.98|126.26|124.96|126.28|124.98|126.26|124.96|2
1654718330000|2022-06-08 19:58:50|126.27|124.97|126.16|124.86|126.27|124.97|126.16|124.86|10
1654718350000|2022-06-08 19:59:10|126.17|124.87|126.25|124.95|126.25|124.95|126.17|124.87|6
1654718360000|2022-06-08 19:59:20|126.26|124.96|126.25|124.95|126.26|124.96|126.25|124.95|2
1654718370000|2022-06-08 19:59:30|126.24|124.94|126.17|124.87|126.24|124.94|126.17|124.87|3
1654718380000|2022-06-08 19:59:40|126.18|124.88|126.16|124.86|126.18|124.88|126.16|124.86|3
1654718390000|2022-06-08 19:59:50|126.17|124.87|126.25|124.95|126.25|124.95|126.17|124.87|4
1654718400000|2022-06-08 20:00:00|126.24|124.94|126.26|124.96|126.26|124.96|126.18|124.88|9
1654718410000|2022-06-08 20:00:10|126.27|124.97|126.26|124.96|126.28|124.98|126.25|124.95|5
1654718420000|2022-06-08 20:00:20|126.24|124.94|126.16|124.86|126.26|124.96|126.16|124.86|8
1654718430000|2022-06-08 20:00:30|126.17|124.87|126.14|124.84|126.17|124.87|126.14|124.84|3
1654718440000|2022-06-08 20:00:40|126.12|124.82|126.12|124.82|126.12|124.82|126.12|124.82|1
1654718460000|2022-06-08 20:01:00|126.14|124.84|126.18|124.88|126.18|124.88|126.12|124.82|5
1654718470000|2022-06-08 20:01:10|126.19|124.89|126.17|124.87|126.27|124.97|126.17|124.87|10
1654718480000|2022-06-08 20:01:20|126.18|124.88|126.18|124.88|126.18|124.88|126.18|124.88|1
1654718490000|2022-06-08 20:01:30|126.19|124.89|126.18|124.88|126.19|124.89|126.18|124.88|2
1654718500000|2022-06-08 20:01:40|126.21|124.91|126.18|124.88|126.21|124.91|126.18|124.88|3
1654718520000|2022-06-08 20:02:00|126.21|124.91|126.26|124.96|126.27|124.97|126.21|124.91|4
1654718530000|2022-06-08 20:02:10|126.27|124.97|126.26|124.96|126.27|124.97|126.26|124.96|2
1654718550000|2022-06-08 20:02:30|126.25|124.95|126.25|124.95|126.25|124.95|126.25|124.95|1
1654718560000|2022-06-08 20:02:40|126.26|124.96|126.26|124.96|126.26|124.96|126.26|124.96|1
1654718610000|2022-06-08 20:03:30|126.27|124.97|126.35|125.05|126.35|125.05|126.27|124.97|7
1654718620000|2022-06-08 20:03:40|126.37|125.07|126.36|125.06|126.37|125.07|126.36|125.06|2
1654718630000|2022-06-08 20:03:50|126.37|125.07|126.39|125.09|126.39|125.09|126.37|125.07|2
1654718650000|2022-06-08 20:04:10|126.4|125.1|126.48|125.18|126.48|125.18|126.4|125.1|3
1654718660000|2022-06-08 20:04:20|126.47|125.17|126.46|125.16|126.47|125.17|126.46|125.16|2
1654718670000|2022-06-08 20:04:30|126.47|125.17|126.47|125.17|126.47|125.17|126.47|125.17|1
1654718680000|2022-06-08 20:04:40|126.46|125.16|126.45|125.15|126.46|125.16|126.45|125.15|2
1654718690000|2022-06-08 20:04:50|126.46|125.16|126.44|125.14|126.46|125.16|126.44|125.14|3
1654718700000|2022-06-08 20:05:00|126.43|125.13|126.38|125.08|126.43|125.13|126.38|125.08|2
1654718710000|2022-06-08 20:05:10|126.4|125.1|126.36|125.06|126.4|125.1|126.36|125.06|3
1654718730000|2022-06-08 20:05:30|126.31|125.01|126.19|124.89|126.31|125.01|126.18|124.88|5
1654718740000|2022-06-08 20:05:40|126.18|124.88|126.16|124.86|126.18|124.88|126.16|124.86|3
1654718750000|2022-06-08 20:05:50|126.17|124.87|126.2|124.9|126.2|124.9|126.17|124.87|2
1654718760000|2022-06-08 20:06:00|126.21|124.91|126.28|124.98|126.28|124.98|126.21|124.91|4
1654718770000|2022-06-08 20:06:10|126.27|124.97|126.27|124.97|126.27|124.97|126.27|124.97|1
1654718790000|2022-06-08 20:06:30|126.26|124.96|126.26|124.96|126.26|124.96|126.26|124.96|1
1654718810000|2022-06-08 20:06:50|126.27|124.97|126.27|124.97|126.34|125.04|126.27|124.97|7
1654718820000|2022-06-08 20:07:00|126.26|124.96|126.26|124.96|126.26|124.96|126.26|124.96|1
1654718830000|2022-06-08 20:07:10|126.28|124.98|126.28|124.98|126.28|124.98|126.28|124.98|1
1654718840000|2022-06-08 20:07:20|126.27|124.97|126.27|124.97|126.27|124.97|126.27|124.97|1
1654718850000|2022-06-08 20:07:30|126.28|124.98|126.29|124.99|126.29|124.99|126.28|124.98|2
1654718880000|2022-06-08 20:08:00|126.31|125.01|126.31|125.01|126.31|125.01|126.31|125.01|1
1654718900000|2022-06-08 20:08:20|126.33|125.03|126.33|125.03|126.33|125.03|126.33|125.03|1
1654718930000|2022-06-08 20:08:50|126.32|125.02|126.32|125.02|126.32|125.02|126.32|125.02|1
1654718940000|2022-06-08 20:09:00|126.33|125.03|126.37|125.07|126.37|125.07|126.33|125.03|3
1654718970000|2022-06-08 20:09:30|126.36|125.06|126.35|125.05|126.36|125.06|126.35|125.05|2
1654718980000|2022-06-08 20:09:40|126.34|125.04|126.34|125.04|126.34|125.04|126.34|125.04|1
1654718990000|2022-06-08 20:09:50|126.3|125|126.28|124.98|126.3|125|126.28|124.98|2
1654719000000|2022-06-08 20:10:00|126.27|124.97|126.27|124.97|126.27|124.97|126.27|124.97|1
1654719010000|2022-06-08 20:10:10|126.25|124.95|126.25|124.95|126.27|124.97|126.25|124.95|4
1654719020000|2022-06-08 20:10:20|126.23|124.93|126.19|124.89|126.28|124.98|126.18|124.88|10
1654719030000|2022-06-08 20:10:30|126.18|124.88|126.18|124.88|126.18|124.88|126.18|124.88|1
1654719070000|2022-06-08 20:11:10|126.17|124.87|126.16|124.86|126.17|124.87|126.15|124.85|4
1654719080000|2022-06-08 20:11:20|126.17|124.87|126.17|124.87|126.17|124.87|126.17|124.87|1
1654719090000|2022-06-08 20:11:30|126.16|124.86|126.14|124.84|126.16|124.86|126.14|124.84|3
1654719100000|2022-06-08 20:11:40|126.12|124.82|126.12|124.82|126.12|124.82|126.12|124.82|1
1654719110000|2022-06-08 20:11:50|126.16|124.86|126.15|124.85|126.16|124.86|126.15|124.85|2
1654719120000|2022-06-08 20:12:00|126.16|124.86|126.16|124.86|126.16|124.86|126.16|124.86|1
1654719130000|2022-06-08 20:12:10|126.14|124.84|126.17|124.87|126.19|124.89|126.14|124.84|8
1654719150000|2022-06-08 20:12:30|126.18|124.88|126.24|124.94|126.24|124.94|126.17|124.87|4
1654719160000|2022-06-08 20:12:40|126.21|124.91|126.23|124.93|126.23|124.93|126.21|124.91|2
1654719170000|2022-06-08 20:12:50|126.27|124.97|126.34|125.04|126.35|125.05|126.27|124.97|4
1654719180000|2022-06-08 20:13:00|126.32|125.02|126.35|125.05|126.35|125.05|126.32|125.02|3
1654719190000|2022-06-08 20:13:10|126.37|125.07|126.35|125.05|126.37|125.07|126.35|125.05|3
1654719210000|2022-06-08 20:13:30|126.37|125.07|126.36|125.06|126.37|125.07|126.36|125.06|2
1654719240000|2022-06-08 20:14:00|126.35|125.05|126.35|125.05|126.35|125.05|126.35|125.05|1
1654719250000|2022-06-08 20:14:10|126.34|125.04|126.34|125.04|126.34|125.04|126.34|125.04|1
1654719270000|2022-06-08 20:14:30|126.35|125.05|126.36|125.06|126.36|125.06|126.35|125.05|2
1654719280000|2022-06-08 20:14:40|126.35|125.05|126.36|125.06|126.36|125.06|126.35|125.05|2
1654719300000|2022-06-08 20:15:00|126.35|125.05|126.36|125.06|126.36|125.06|126.35|125.05|2
1654719320000|2022-06-08 20:15:20|126.34|125.04|126.36|125.06|126.36|125.06|126.33|125.03|6
1654719330000|2022-06-08 20:15:30|126.34|125.04|126.34|125.04|126.34|125.04|126.34|125.04|1
1654719400000|2022-06-08 20:16:40|126.39|125.09|126.39|125.09|126.39|125.09|126.39|125.09|1
1654719500000|2022-06-08 20:18:20|126.44|125.14|126.44|125.14|126.44|125.14|126.44|125.14|1
1654719510000|2022-06-08 20:18:30|126.53|125.23|126.58|125.28|126.6|125.3|126.53|125.23|5
1654719520000|2022-06-08 20:18:40|126.59|125.29|126.55|125.25|126.62|125.32|126.55|125.25|10
1654719530000|2022-06-08 20:18:50|126.54|125.24|126.54|125.24|126.54|125.24|126.54|125.24|1
1654719560000|2022-06-08 20:19:20|126.53|125.23|126.53|125.23|126.53|125.23|126.53|125.23|1
1654719570000|2022-06-08 20:19:30|126.51|125.21|126.51|125.21|126.51|125.21|126.51|125.21|1
1654719590000|2022-06-08 20:19:50|126.5|125.2|126.47|125.17|126.5|125.2|126.47|125.17|2
1654719600000|2022-06-08 20:20:00|126.46|125.16|126.45|125.15|126.46|125.16|126.45|125.15|2
1654719610000|2022-06-08 20:20:10|126.44|125.14|126.37|125.07|126.44|125.14|126.37|125.07|6
1654719620000|2022-06-08 20:20:20|126.4|125.1|126.46|125.16|126.46|125.16|126.39|125.09|7
1654719630000|2022-06-08 20:20:30|126.45|125.15|126.45|125.15|126.46|125.16|126.45|125.15|3
1654719640000|2022-06-08 20:20:40|126.46|125.16|126.51|125.21|126.52|125.22|126.46|125.16|5
1654719650000|2022-06-08 20:20:50|126.5|125.2|126.5|125.2|126.5|125.2|126.5|125.2|1
1654719670000|2022-06-08 20:21:10|126.49|125.19|126.47|125.17|126.49|125.19|126.47|125.17|2
1654719730000|2022-06-08 20:22:10|126.46|125.16|126.45|125.15|126.46|125.16|126.45|125.15|2
1654719770000|2022-06-08 20:22:50|126.47|125.17|126.46|125.16|126.47|125.17|126.46|125.16|2
1654719820000|2022-06-08 20:23:40|126.44|125.14|126.45|125.15|126.46|125.16|126.38|125.08|12
1654719840000|2022-06-08 20:24:00|126.44|125.14|126.44|125.14|126.44|125.14|126.44|125.14|1
1654719900000|2022-06-08 20:25:00|126.45|125.15|126.36|125.06|126.45|125.15|126.36|125.06|3
1654719910000|2022-06-08 20:25:10|126.35|125.05|126.35|125.05|126.35|125.05|126.34|125.04|3
1654719920000|2022-06-08 20:25:20|126.34|125.04|126.27|124.97|126.34|125.04|126.27|124.97|2
1654719930000|2022-06-08 20:25:30|126.26|124.96|126.27|124.97|126.27|124.97|126.25|124.95|4
1654719940000|2022-06-08 20:25:40|126.25|124.95|126.3|125|126.3|125|126.25|124.95|7
1654719950000|2022-06-08 20:25:50|126.31|125.01|126.35|125.05|126.35|125.05|126.31|125.01|2
1654719960000|2022-06-08 20:26:00|126.36|125.06|126.39|125.09|126.39|125.09|126.35|125.05|5
1654719980000|2022-06-08 20:26:20|126.43|125.13|126.43|125.13|126.43|125.13|126.43|125.13|1
1654720040000|2022-06-08 20:27:20|126.42|125.12|126.37|125.07|126.42|125.12|126.37|125.07|3
1654720060000|2022-06-08 20:27:40|126.38|125.08|126.28|124.98|126.39|125.09|126.28|124.98|5
1654720070000|2022-06-08 20:27:50|126.27|124.97|126.2|124.9|126.28|124.98|126.2|124.9|6
1654720080000|2022-06-08 20:28:00|126.17|124.87|126.17|124.87|126.17|124.87|126.17|124.87|1
1654720100000|2022-06-08 20:28:20|126.16|124.86|126.16|124.86|126.16|124.86|126.16|124.86|1
1654720140000|2022-06-08 20:29:00|126.17|124.87|126.25|124.95|126.25|124.95|126.17|124.87|3
1654720150000|2022-06-08 20:29:10|126.26|124.96|126.25|124.95|126.26|124.96|126.25|124.95|2
1654720160000|2022-06-08 20:29:20|126.26|124.96|126.34|125.04|126.34|125.04|126.26|124.96|4
1654720170000|2022-06-08 20:29:30|126.35|125.05|126.35|125.05|126.35|125.05|126.35|125.05|1
1654720190000|2022-06-08 20:29:50|126.38|125.08|126.42|125.12|126.43|125.13|126.38|125.08|3
1654720200000|2022-06-08 20:30:00|126.41|125.11|126.43|125.13|126.43|125.13|126.36|125.06|4
1654720210000|2022-06-08 20:30:10|126.45|125.15|126.53|125.23|126.53|125.23|126.45|125.15|6
1654720240000|2022-06-08 20:30:40|126.52|125.22|126.52|125.22|126.52|125.22|126.52|125.22|1
1654720260000|2022-06-08 20:31:00|126.51|125.21|126.54|125.24|126.54|125.24|126.51|125.21|4
1654720270000|2022-06-08 20:31:10|126.56|125.26|126.57|125.27|126.57|125.27|126.55|125.25|3
1654720290000|2022-06-08 20:31:30|126.6|125.3|126.65|125.35|126.66|125.36|126.6|125.3|5
1654720300000|2022-06-08 20:31:40|126.67|125.37|126.66|125.36|126.67|125.37|126.66|125.36|2
1654720310000|2022-06-08 20:31:50|126.65|125.35|126.56|125.26|126.65|125.35|126.56|125.26|5
1654720330000|2022-06-08 20:32:10|126.59|125.29|127|125.7|127.02|125.72|126.59|125.29|9
1654720340000|2022-06-08 20:32:20|127.02|125.72|127|125.7|127.04|125.74|127|125.7|4
1654720350000|2022-06-08 20:32:30|127.04|125.74|126.95|125.65|127.04|125.74|126.93|125.63|3
1654720360000|2022-06-08 20:32:40|126.94|125.64|126.94|125.64|126.98|125.68|126.94|125.64|7
1654720380000|2022-06-08 20:33:00|126.97|125.67|127.02|125.72|127.02|125.72|126.97|125.67|2
1654720420000|2022-06-08 20:33:40|127.03|125.73|127.03|125.73|127.03|125.73|127.03|125.73|1
1654720440000|2022-06-08 20:34:00|127.02|125.72|126.94|125.64|127.04|125.74|126.94|125.64|4
1654720460000|2022-06-08 20:34:20|126.92|125.62|126.92|125.62|126.92|125.62|126.92|125.62|1
1654720490000|2022-06-08 20:34:50|126.97|125.67|126.92|125.62|126.97|125.67|126.92|125.62|2
1654720500000|2022-06-08 20:35:00|126.93|125.63|126.88|125.58|126.93|125.63|126.87|125.57|5
1654720510000|2022-06-08 20:35:10|126.86|125.56|126.86|125.56|126.86|125.56|126.86|125.56|1
1654720520000|2022-06-08 20:35:20|126.85|125.55|126.73|125.43|126.85|125.55|126.72|125.42|12
1654720530000|2022-06-08 20:35:30|126.74|125.44|126.73|125.43|126.74|125.44|126.72|125.42|4
1654720540000|2022-06-08 20:35:40|126.71|125.41|126.71|125.41|126.72|125.42|126.71|125.41|3
1654720550000|2022-06-08 20:35:50|126.63|125.33|126.45|125.15|126.63|125.33|126.45|125.15|10
1654720560000|2022-06-08 20:36:00|126.44|125.14|126.44|125.14|126.45|125.15|126.44|125.14|3
1654720580000|2022-06-08 20:36:20|126.45|125.15|126.44|125.14|126.45|125.15|126.44|125.14|2
1654720610000|2022-06-08 20:36:50|126.43|125.13|126.38|125.08|126.43|125.13|126.38|125.08|3
1654720620000|2022-06-08 20:37:00|126.36|125.06|126.43|125.13|126.43|125.13|126.36|125.06|3
1654720630000|2022-06-08 20:37:10|126.45|125.15|126.49|125.19|126.49|125.19|126.45|125.15|2
1654720640000|2022-06-08 20:37:20|126.46|125.16|126.46|125.16|126.46|125.16|126.46|125.16|1
1654720650000|2022-06-08 20:37:30|126.48|125.18|126.4|125.1|126.48|125.18|126.4|125.1|5
1654720660000|2022-06-08 20:37:40|126.35|125.05|126.35|125.05|126.35|125.05|126.35|125.05|1
1654720670000|2022-06-08 20:37:50|126.34|125.04|126.34|125.04|126.34|125.04|126.34|125.04|1
1654720680000|2022-06-08 20:38:00|126.33|125.03|126.26|124.96|126.33|125.03|126.25|124.95|8
1654720690000|2022-06-08 20:38:10|126.27|124.97|126.27|124.97|126.27|124.97|126.27|124.97|1
1654720700000|2022-06-08 20:38:20|126.32|125.02|126.41|125.11|126.41|125.11|126.32|125.02|5
1654720740000|2022-06-08 20:39:00|126.43|125.13|126.43|125.13|126.43|125.13|126.43|125.13|1
1654720750000|2022-06-08 20:39:10|126.44|125.14|126.48|125.18|126.48|125.18|126.44|125.14|3
1654720760000|2022-06-08 20:39:20|126.51|125.21|126.58|125.28|126.58|125.28|126.51|125.21|7
1654720770000|2022-06-08 20:39:30|126.62|125.32|126.83|125.53|126.84|125.54|126.62|125.32|8
1654720780000|2022-06-08 20:39:40|126.84|125.54|126.87|125.57|126.92|125.62|126.84|125.54|3
1654720790000|2022-06-08 20:39:50|126.88|125.58|126.87|125.57|126.92|125.62|126.87|125.57|6
1654720800000|2022-06-08 20:40:00|126.93|125.63|126.83|125.53|126.93|125.63|126.83|125.53|7
1654720810000|2022-06-08 20:40:10|126.84|125.54|126.84|125.54|126.86|125.56|126.84|125.54|3
1654720820000|2022-06-08 20:40:20|126.82|125.52|126.74|125.44|126.82|125.52|126.74|125.44|2
1654720830000|2022-06-08 20:40:30|126.76|125.46|126.66|125.36|126.76|125.46|126.65|125.35|6
1654720840000|2022-06-08 20:40:40|126.65|125.35|126.73|125.43|126.73|125.43|126.65|125.35|5
1654720850000|2022-06-08 20:40:50|126.74|125.44|126.75|125.45|126.76|125.46|126.74|125.44|3
1654720870000|2022-06-08 20:41:10|126.74|125.44|126.65|125.35|126.74|125.44|126.65|125.35|9
1654720880000|2022-06-08 20:41:20|126.63|125.33|126.55|125.25|126.63|125.33|126.55|125.25|4
1654720890000|2022-06-08 20:41:30|126.59|125.29|126.62|125.32|126.62|125.32|126.59|125.29|3
1654720900000|2022-06-08 20:41:40|126.61|125.31|126.55|125.25|126.61|125.31|126.55|125.25|3
1654720910000|2022-06-08 20:41:50|126.54|125.24|126.54|125.24|126.54|125.24|126.54|125.24|1
1654720920000|2022-06-08 20:42:00|126.55|125.25|126.57|125.27|126.57|125.27|126.55|125.25|2
1654720930000|2022-06-08 20:42:10|126.56|125.26|126.57|125.27|126.57|125.27|126.56|125.26|2
1654720940000|2022-06-08 20:42:20|126.62|125.32|126.61|125.31|126.62|125.32|126.61|125.31|2
1654720970000|2022-06-08 20:42:50|126.62|125.32|126.62|125.32|126.62|125.32|126.62|125.32|1
1654721010000|2022-06-08 20:43:30|126.61|125.31|126.54|125.24|126.61|125.31|126.54|125.24|4
1654721020000|2022-06-08 20:43:40|126.55|125.25|126.61|125.31|126.61|125.31|126.55|125.25|3
1654721040000|2022-06-08 20:44:00|126.6|125.3|126.54|125.24|126.6|125.3|126.54|125.24|3
1654721050000|2022-06-08 20:44:10|126.56|125.26|126.56|125.26|126.56|125.26|126.56|125.26|1
1654721090000|2022-06-08 20:44:50|126.55|125.25|126.54|125.24|126.55|125.25|126.54|125.24|2
1654721100000|2022-06-08 20:45:00|126.55|125.25|126.47|125.17|126.55|125.25|126.46|125.16|8
1654721110000|2022-06-08 20:45:10|126.5|125.2|126.48|125.18|126.52|125.22|126.48|125.18|5
1654721120000|2022-06-08 20:45:20|126.49|125.19|126.53|125.23|126.53|125.23|126.48|125.18|6
1654721130000|2022-06-08 20:45:30|126.52|125.22|126.46|125.16|126.52|125.22|126.46|125.16|4
1654721140000|2022-06-08 20:45:40|126.45|125.15|126.44|125.14|126.45|125.15|126.44|125.14|4
1654721150000|2022-06-08 20:45:50|126.43|125.13|126.43|125.13|126.43|125.13|126.43|125.13|1
1654721200000|2022-06-08 20:46:40|126.42|125.12|126.42|125.12|126.42|125.12|126.42|125.12|1
1654721230000|2022-06-08 20:47:10|126.46|125.16|126.54|125.24|126.54|125.24|126.46|125.16|3
1654721240000|2022-06-08 20:47:20|126.47|125.17|126.44|125.14|126.47|125.17|126.44|125.14|3
1654721270000|2022-06-08 20:47:50|126.43|125.13|126.43|125.13|126.43|125.13|126.43|125.13|1
1654721280000|2022-06-08 20:48:00|126.42|125.12|126.32|125.02|126.42|125.12|126.32|125.02|6
1654721290000|2022-06-08 20:48:10|126.34|125.04|126.34|125.04|126.34|125.04|126.34|125.04|1
1654721300000|2022-06-08 20:48:20|126.33|125.03|126.33|125.03|126.33|125.03|126.33|125.03|1
1654721310000|2022-06-08 20:48:30|126.32|125.02|126.31|125.01|126.32|125.02|126.31|125.01|2
1654721330000|2022-06-08 20:48:50|126.3|125|126.27|124.97|126.3|125|126.27|124.97|2
1654721340000|2022-06-08 20:49:00|126.25|124.95|126.25|124.95|126.25|124.95|126.25|124.95|1
1654721350000|2022-06-08 20:49:10|126.28|124.98|126.33|125.03|126.33|125.03|126.28|124.98|2
1654721360000|2022-06-08 20:49:20|126.34|125.04|126.34|125.04|126.34|125.04|126.34|125.04|1
1654721370000|2022-06-08 20:49:30|126.35|125.05|126.35|125.05|126.37|125.07|126.35|125.05|4
1654721380000|2022-06-08 20:49:40|126.34|125.04|126.37|125.07|126.37|125.07|126.33|125.03|6
1654721390000|2022-06-08 20:49:50|126.36|125.06|126.37|125.07|126.37|125.07|126.36|125.06|4
1654721410000|2022-06-08 20:50:10|126.36|125.06|126.32|125.02|126.38|125.08|126.32|125.02|7
1654721430000|2022-06-08 20:50:30|126.31|125.01|126.27|124.97|126.31|125.01|126.25|124.95|4
1654721440000|2022-06-08 20:50:40|126.26|124.96|126.24|124.94|126.26|124.96|126.24|124.94|2
1654721450000|2022-06-08 20:50:50|126.23|124.93|126.21|124.91|126.23|124.93|126.21|124.91|3
1654721460000|2022-06-08 20:51:00|126.22|124.92|126.22|124.92|126.22|124.92|126.22|124.92|1
1654721490000|2022-06-08 20:51:30|126.23|124.93|126.23|124.93|126.23|124.93|126.23|124.93|1
1654721500000|2022-06-08 20:51:40|126.22|124.92|126.22|124.92|126.22|124.92|126.22|124.92|1
1654721510000|2022-06-08 20:51:50|126.21|124.91|126.16|124.86|126.22|124.92|126.16|124.86|5
1654721520000|2022-06-08 20:52:00|126.14|124.84|126.14|124.84|126.14|124.84|126.14|124.84|1
1654721540000|2022-06-08 20:52:20|126.17|124.87|126.14|124.84|126.17|124.87|126.14|124.84|2
1654721550000|2022-06-08 20:52:30|126.12|124.82|126.14|124.84|126.14|124.84|126.12|124.82|4
1654721570000|2022-06-08 20:52:50|126.15|124.85|126.2|124.9|126.2|124.9|126.15|124.85|2
1654721580000|2022-06-08 20:53:00|126.21|124.91|126.16|124.86|126.21|124.91|126.16|124.86|3
1654721590000|2022-06-08 20:53:10|126.14|124.84|126.14|124.84|126.14|124.84|126.14|124.84|1
1654721600000|2022-06-08 20:53:20|126.15|124.85|126.15|124.85|126.15|124.85|126.15|124.85|1
1654721610000|2022-06-08 20:53:30|126.14|124.84|126.23|124.93|126.23|124.93|126.14|124.84|3
1654721620000|2022-06-08 20:53:40|126.24|124.94|126.26|124.96|126.26|124.96|126.23|124.93|4
1654721630000|2022-06-08 20:53:50|126.24|124.94|126.24|124.94|126.24|124.94|126.24|124.94|1
1654721660000|2022-06-08 20:54:20|126.25|124.95|126.32|125.02|126.32|125.02|126.25|124.95|3
1654721670000|2022-06-08 20:54:30|126.3|125|126.32|125.02|126.32|125.02|126.3|125|2
1654721700000|2022-06-08 20:55:00|126.35|125.05|126.43|125.13|126.43|125.13|126.35|125.05|3
1654721710000|2022-06-08 20:55:10|126.42|125.12|126.4|125.1|126.42|125.12|126.4|125.1|2
1654721720000|2022-06-08 20:55:20|126.37|125.07|126.37|125.07|126.37|125.07|126.37|125.07|1
1654721740000|2022-06-08 20:55:40|126.36|125.06|126.36|125.06|126.36|125.06|126.36|125.06|1
1654721750000|2022-06-08 20:55:50|126.34|125.04|126.33|125.03|126.34|125.04|126.33|125.03|2
1654721760000|2022-06-08 20:56:00|126.34|125.04|126.34|125.04|126.34|125.04|126.34|125.04|1
1654721780000|2022-06-08 20:56:20|126.35|125.05|126.43|125.13|126.43|125.13|126.35|125.05|3
1654721830000|2022-06-08 20:57:10|126.45|125.15|126.53|125.23|126.53|125.23|126.45|125.15|5
1654721860000|2022-06-08 20:57:40|126.52|125.22|126.43|125.13|126.52|125.22|126.43|125.13|6
1654721870000|2022-06-08 20:57:50|126.45|125.15|126.45|125.15|126.45|125.15|126.45|125.15|1
1654721880000|2022-06-08 20:58:00|126.43|125.13|126.33|125.03|126.43|125.13|126.33|125.03|6
1654721900000|2022-06-08 20:58:20|126.32|125.02|126.27|124.97|126.32|125.02|126.26|124.96|4
1654721910000|2022-06-08 20:58:30|126.28|124.98|126.27|124.97|126.28|124.98|126.27|124.97|2
1654721920000|2022-06-08 20:58:40|126.3|125|126.29|124.99|126.32|125.02|126.27|124.97|5
1654721930000|2022-06-08 20:58:50|126.32|125.02|126.25|124.95|126.32|125.02|126.25|124.95|4
1654721960000|2022-06-08 20:59:20|126.24|124.94|126.24|124.94|126.24|124.94|126.24|124.94|1
1654721970000|2022-06-08 20:59:30|126.23|124.93|126.23|124.93|126.23|124.93|126.23|124.93|1
1654721980000|2022-06-08 20:59:40|126.28|124.98|126.24|124.94|126.3|125|126.23|124.93|7
1654721990000|2022-06-08 20:59:50|126.23|124.93|126.23|124.93|126.23|124.93|126.23|124.93|1
1654722000000|2022-06-08 21:00:00|126.25|124.95|126.25|124.95|126.25|124.95|126.25|124.95|1
1654722010000|2022-06-08 21:00:10|126.26|124.96|126.3|125|126.3|125|126.26|124.96|3
1654722020000|2022-06-08 21:00:20|126.31|125.01|126.31|125.01|126.31|125.01|126.31|125.01|1
1654722030000|2022-06-08 21:00:30|126.3|125|126.28|124.98|126.3|125|126.28|124.98|2
1654722040000|2022-06-08 21:00:40|126.29|124.99|126.3|125|126.3|125|126.29|124.99|2
1654722060000|2022-06-08 21:01:00|126.31|125.01|126.31|125.01|126.31|125.01|126.31|125.01|1
1654722070000|2022-06-08 21:01:10|126.33|125.03|126.36|125.06|126.36|125.06|126.33|125.03|3
1654722080000|2022-06-08 21:01:20|126.37|125.07|126.32|125.02|126.37|125.07|126.32|125.02|4
1654722110000|2022-06-08 21:01:50|126.31|125.01|126.26|124.96|126.31|125.01|126.26|124.96|5
1654722120000|2022-06-08 21:02:00|126.27|124.97|126.3|125|126.3|125|126.27|124.97|4
1654722130000|2022-06-08 21:02:10|126.29|124.99|126.29|124.99|126.29|124.99|126.27|124.97|8
1654722140000|2022-06-08 21:02:20|126.28|124.98|126.28|124.98|126.29|124.99|126.28|124.98|3
1654722150000|2022-06-08 21:02:30|126.29|124.99|126.24|124.94|126.29|124.99|126.24|124.94|3
1654722160000|2022-06-08 21:02:40|126.25|124.95|126.25|124.95|126.25|124.95|126.25|124.95|1
1654722170000|2022-06-08 21:02:50|126.26|124.96|126.27|124.97|126.27|124.97|126.26|124.96|2
1654722180000|2022-06-08 21:03:00|126.26|124.96|126.26|124.96|126.26|124.96|126.26|124.96|1
1654722190000|2022-06-08 21:03:10|126.27|124.97|126.27|124.97|126.27|124.97|126.27|124.97|1
1654722200000|2022-06-08 21:03:20|126.28|124.98|126.29|124.99|126.29|124.99|126.28|124.98|2
1654722210000|2022-06-08 21:03:30|126.39|125.09|126.42|125.12|126.42|125.12|126.39|125.09|4
1654722220000|2022-06-08 21:03:40|126.43|125.13|126.47|125.17|126.47|125.17|126.43|125.13|2
1654722230000|2022-06-08 21:03:50|126.48|125.18|126.56|125.26|126.56|125.26|126.48|125.18|8
1654722240000|2022-06-08 21:04:00|126.54|125.24|126.53|125.23|126.55|125.25|126.49|125.19|9
1654722250000|2022-06-08 21:04:10|126.52|125.22|126.49|125.19|126.52|125.22|126.49|125.19|2
1654722260000|2022-06-08 21:04:20|126.48|125.18|126.49|125.19|126.49|125.19|126.48|125.18|2
1654722270000|2022-06-08 21:04:30|126.48|125.18|126.48|125.18|126.48|125.18|126.48|125.18|1
1654722280000|2022-06-08 21:04:40|126.47|125.17|126.47|125.17|126.47|125.17|126.47|125.17|1
1654722300000|2022-06-08 21:05:00|126.49|125.19|126.49|125.19|126.49|125.19|126.49|125.19|1
1654722310000|2022-06-08 21:05:10|126.47|125.17|126.47|125.17|126.47|125.17|126.47|125.17|1
1654722320000|2022-06-08 21:05:20|126.48|125.18|126.49|125.19|126.49|125.19|126.48|125.18|2
1654722330000|2022-06-08 21:05:30|126.48|125.18|126.47|125.17|126.48|125.18|126.47|125.17|2
1654722340000|2022-06-08 21:05:40|126.48|125.18|126.4|125.1|126.48|125.18|126.4|125.1|4
1654722350000|2022-06-08 21:05:50|126.43|125.13|126.41|125.11|126.43|125.13|126.39|125.09|7
1654722360000|2022-06-08 21:06:00|126.4|125.1|126.4|125.1|126.41|125.11|126.4|125.1|5
1654722370000|2022-06-08 21:06:10|126.41|125.11|126.41|125.11|126.41|125.11|126.4|125.1|13
1654722380000|2022-06-08 21:06:20|126.4|125.1|126.4|125.1|126.41|125.11|126.4|125.1|7
1654722390000|2022-06-08 21:06:30|126.41|125.11|126.41|125.11|126.41|125.11|126.4|125.1|3
1654722420000|2022-06-08 21:07:00|126.44|125.14|126.43|125.13|126.44|125.14|126.43|125.13|2
1654722440000|2022-06-08 21:07:20|126.42|125.12|126.38|125.08|126.43|125.13|126.38|125.08|7
1654722460000|2022-06-08 21:07:40|126.37|125.07|126.34|125.04|126.37|125.07|126.34|125.04|4
1654722480000|2022-06-08 21:08:00|126.42|125.12|126.42|125.12|126.43|125.13|126.42|125.12|3
1654722490000|2022-06-08 21:08:10|126.43|125.13|126.4|125.1|126.44|125.14|126.4|125.1|4
1654722510000|2022-06-08 21:08:30|126.41|125.11|126.41|125.11|126.41|125.11|126.41|125.11|1
1654722520000|2022-06-08 21:08:40|126.43|125.13|126.43|125.13|126.43|125.13|126.43|125.13|1
1654722550000|2022-06-08 21:09:10|126.42|125.12|126.42|125.12|126.42|125.12|126.42|125.12|1
1654722590000|2022-06-08 21:09:50|126.43|125.13|126.43|125.13|126.44|125.14|126.43|125.13|3
1654722600000|2022-06-08 21:10:00|126.46|125.16|126.46|125.16|126.46|125.16|126.46|125.16|1
1654722670000|2022-06-08 21:11:10|126.45|125.15|126.37|125.07|126.45|125.15|126.37|125.07|5
1654722680000|2022-06-08 21:11:20|126.36|125.06|126.35|125.05|126.36|125.06|126.35|125.05|2
1654722720000|2022-06-08 21:12:00|126.34|125.04|126.35|125.05|126.36|125.06|126.34|125.04|5
1654722730000|2022-06-08 21:12:10|126.33|125.03|126.33|125.03|126.36|125.06|126.33|125.03|3
1654722770000|2022-06-08 21:12:50|126.36|125.06|126.41|125.11|126.41|125.11|126.36|125.06|2
1654722790000|2022-06-08 21:13:10|126.4|125.1|126.4|125.1|126.4|125.1|126.4|125.1|1
1654722800000|2022-06-08 21:13:20|126.41|125.11|126.41|125.11|126.41|125.11|126.41|125.11|1
1654722830000|2022-06-08 21:13:50|126.42|125.12|126.47|125.17|126.47|125.17|126.42|125.12|3
1654722840000|2022-06-08 21:14:00|126.46|125.16|126.51|125.21|126.51|125.21|126.46|125.16|2
1654722930000|2022-06-08 21:15:30|126.5|125.2|126.44|125.14|126.5|125.2|126.44|125.14|4
1654722950000|2022-06-08 21:15:50|126.43|125.13|126.43|125.13|126.43|125.13|126.43|125.13|1
1654722980000|2022-06-08 21:16:20|126.45|125.15|126.46|125.16|126.46|125.16|126.45|125.15|2
1654722990000|2022-06-08 21:16:30|126.48|125.18|126.51|125.21|126.51|125.21|126.46|125.16|4
1654723000000|2022-06-08 21:16:40|126.48|125.18|126.48|125.18|126.48|125.18|126.48|125.18|1
1654723010000|2022-06-08 21:16:50|126.46|125.16|126.51|125.21|126.51|125.21|126.46|125.16|2
1654723030000|2022-06-08 21:17:10|126.48|125.18|126.48|125.18|126.52|125.22|126.46|125.16|4
1654723050000|2022-06-08 21:17:30|126.51|125.21|126.51|125.21|126.51|125.21|126.51|125.21|1
1654723070000|2022-06-08 21:17:50|126.46|125.16|126.46|125.16|126.46|125.16|126.46|125.16|1
1654723150000|2022-06-08 21:19:10|126.47|125.17|126.47|125.17|126.47|125.17|126.47|125.17|1
1654723160000|2022-06-08 21:19:20|126.52|125.22|126.52|125.22|126.52|125.22|126.52|125.22|1
1654723170000|2022-06-08 21:19:30|126.51|125.21|126.52|125.22|126.52|125.22|126.51|125.21|2
1654723210000|2022-06-08 21:20:10|126.51|125.21|126.51|125.21|126.51|125.21|126.51|125.21|1
1654723410000|2022-06-08 21:23:30|126.54|125.24|126.58|125.28|126.58|125.28|126.54|125.24|2
1654723470000|2022-06-08 21:24:30|126.63|125.33|126.63|125.33|126.63|125.33|126.63|125.33|1
1654723540000|2022-06-08 21:25:40|126.65|125.35|126.66|125.36|126.67|125.37|126.65|125.35|3
1654723550000|2022-06-08 21:25:50|126.67|125.37|126.83|125.53|126.83|125.53|126.67|125.37|9
1654723560000|2022-06-08 21:26:00|126.84|125.54|126.86|125.56|126.87|125.57|126.84|125.54|3
1654723570000|2022-06-08 21:26:10|126.85|125.55|126.85|125.55|126.87|125.57|126.85|125.55|3
1654723580000|2022-06-08 21:26:20|126.87|125.57|126.91|125.61|126.92|125.62|126.86|125.56|5
1654723590000|2022-06-08 21:26:30|126.93|125.63|126.92|125.62|126.93|125.63|126.92|125.62|2
1654723620000|2022-06-08 21:27:00|126.93|125.63|126.92|125.62|126.95|125.65|126.92|125.62|3
1654723660000|2022-06-08 21:27:40|126.94|125.64|126.92|125.62|126.94|125.64|126.92|125.62|2
1654723680000|2022-06-08 21:28:00|126.95|125.65|126.94|125.64|126.95|125.65|126.92|125.62|4
1654723690000|2022-06-08 21:28:10|126.95|125.65|126.93|125.63|126.97|125.67|126.91|125.61|6
1654723730000|2022-06-08 21:28:50|126.96|125.66|126.87|125.57|126.96|125.66|126.87|125.57|4
1654723740000|2022-06-08 21:29:00|126.93|125.63|126.85|125.55|126.93|125.63|126.85|125.55|4
1654723790000|2022-06-08 21:29:50|126.9|125.6|126.85|125.55|126.9|125.6|126.85|125.55|3
1654723800000|2022-06-08 21:30:00|126.87|125.57|126.85|125.55|126.87|125.57|126.85|125.55|2
1654723860000|2022-06-08 21:31:00|126.84|125.54|126.85|125.55|126.87|125.57|126.84|125.54|4
1654723870000|2022-06-08 21:31:10|126.87|125.57|126.84|125.54|126.87|125.57|126.84|125.54|5
1654723880000|2022-06-08 21:31:20|126.8|125.5|126.83|125.53|126.85|125.55|126.8|125.5|6
1654723890000|2022-06-08 21:31:30|126.84|125.54|126.84|125.54|126.85|125.55|126.84|125.54|7
1654723900000|2022-06-08 21:31:40|126.83|125.53|126.81|125.51|126.83|125.53|126.81|125.51|3
1654723920000|2022-06-08 21:32:00|126.78|125.48|126.78|125.48|126.78|125.48|126.78|125.48|1
1654723950000|2022-06-08 21:32:30|126.8|125.5|126.79|125.49|126.8|125.5|126.79|125.49|2
1654723960000|2022-06-08 21:32:40|126.78|125.48|126.78|125.48|126.78|125.48|126.78|125.48|1
1654723970000|2022-06-08 21:32:50|126.77|125.47|126.77|125.47|126.77|125.47|126.77|125.47|1
1654723990000|2022-06-08 21:33:10|126.78|125.48|126.78|125.48|126.78|125.48|126.78|125.48|1
1654724010000|2022-06-08 21:33:30|126.77|125.47|126.76|125.46|126.85|125.55|126.76|125.46|4
1654724030000|2022-06-08 21:33:50|126.75|125.45|126.75|125.45|126.75|125.45|126.75|125.45|1
1654724040000|2022-06-08 21:34:00|126.82|125.52|126.78|125.48|126.82|125.52|126.75|125.45|4
1654724060000|2022-06-08 21:34:20|126.77|125.47|126.77|125.47|126.84|125.54|126.77|125.47|4
1654724070000|2022-06-08 21:34:30|126.79|125.49|126.84|125.54|126.87|125.57|126.79|125.49|4
1654724090000|2022-06-08 21:34:50|126.87|125.57|126.84|125.54|126.87|125.57|126.84|125.54|2
1654724100000|2022-06-08 21:35:00|126.88|125.58|126.87|125.57|126.91|125.61|126.87|125.57|4
1654724130000|2022-06-08 21:35:30|126.94|125.64|126.87|125.57|126.94|125.64|126.87|125.57|2
1654724210000|2022-06-08 21:36:50|126.89|125.59|126.87|125.57|126.93|125.63|126.87|125.57|3
1654724220000|2022-06-08 21:37:00|126.9|125.6|126.87|125.57|126.9|125.6|126.87|125.57|2
1654724240000|2022-06-08 21:37:20|126.9|125.6|126.87|125.57|126.9|125.6|126.87|125.57|2
1654724250000|2022-06-08 21:37:30|126.94|125.64|126.9|125.6|126.94|125.64|126.9|125.6|2
1654724260000|2022-06-08 21:37:40|126.87|125.57|126.87|125.57|126.89|125.59|126.87|125.57|3
1654724280000|2022-06-08 21:38:00|126.89|125.59|126.83|125.53|126.89|125.59|126.8|125.5|12
1654724290000|2022-06-08 21:38:10|126.88|125.58|126.85|125.55|126.88|125.58|126.85|125.55|2
1654724320000|2022-06-08 21:38:40|126.8|125.5|126.84|125.54|126.85|125.55|126.79|125.49|5
1654724340000|2022-06-08 21:39:00|126.89|125.59|126.84|125.54|126.89|125.59|126.84|125.54|2
1654724350000|2022-06-08 21:39:10|126.79|125.49|126.77|125.47|126.82|125.52|126.77|125.47|5
1654724360000|2022-06-08 21:39:20|126.81|125.51|126.82|125.52|126.82|125.52|126.81|125.51|2
1654724370000|2022-06-08 21:39:30|126.87|125.57|126.78|125.48|126.87|125.57|126.78|125.48|4
1654724380000|2022-06-08 21:39:40|126.77|125.47|126.78|125.48|126.81|125.51|126.77|125.47|4
1654724400000|2022-06-08 21:40:00|126.82|125.52|126.78|125.48|126.82|125.52|126.78|125.48|2
1654724420000|2022-06-08 21:40:20|126.77|125.47|126.77|125.47|126.77|125.47|126.77|125.47|1
1654724460000|2022-06-08 21:41:00|126.81|125.51|126.77|125.47|126.81|125.51|126.77|125.47|2
1654724510000|2022-06-08 21:41:50|126.85|125.55|126.77|125.47|126.85|125.55|126.77|125.47|3
1654724520000|2022-06-08 21:42:00|126.8|125.5|126.77|125.47|126.84|125.54|126.77|125.47|5
1654724540000|2022-06-08 21:42:20|126.81|125.51|126.77|125.47|126.81|125.51|126.77|125.47|2
1654724560000|2022-06-08 21:42:40|126.84|125.54|126.83|125.53|126.84|125.54|126.83|125.53|2
1654724570000|2022-06-08 21:42:50|126.77|125.47|126.77|125.47|126.77|125.47|126.77|125.47|1
1654724580000|2022-06-08 21:43:00|126.83|125.53|126.77|125.47|126.83|125.53|126.77|125.47|2
1654724630000|2022-06-08 21:43:50|126.84|125.54|126.77|125.47|126.84|125.54|126.77|125.47|2
1654724640000|2022-06-08 21:44:00|126.83|125.53|126.77|125.47|126.84|125.54|126.77|125.47|3
1654724670000|2022-06-08 21:44:30|126.84|125.54|126.84|125.54|126.84|125.54|126.84|125.54|1
1654724680000|2022-06-08 21:44:40|126.77|125.47|126.81|125.51|126.81|125.51|126.77|125.47|2
1654724690000|2022-06-08 21:44:50|126.77|125.47|126.77|125.47|126.77|125.47|126.77|125.47|1
1654724700000|2022-06-08 21:45:00|126.81|125.51|126.77|125.47|126.81|125.51|126.77|125.47|2
1654724740000|2022-06-08 21:45:40|126.81|125.51|126.77|125.47|126.81|125.51|126.77|125.47|2
1654724760000|2022-06-08 21:46:00|126.81|125.51|126.77|125.47|126.81|125.51|126.77|125.47|2
1654724770000|2022-06-08 21:46:10|126.76|125.46|126.75|125.45|126.82|125.52|126.75|125.45|5
1654724790000|2022-06-08 21:46:30|126.76|125.46|126.69|125.39|126.79|125.49|126.67|125.37|6
1654724800000|2022-06-08 21:46:40|126.68|125.38|126.54|125.24|126.68|125.38|126.54|125.24|10
1654724820000|2022-06-08 21:47:00|126.56|125.26|126.53|125.23|126.58|125.28|126.53|125.23|4
1654724830000|2022-06-08 21:47:10|126.48|125.18|126.48|125.18|126.48|125.18|126.47|125.17|3
1654724850000|2022-06-08 21:47:30|126.47|125.17|126.47|125.17|126.47|125.17|126.47|125.17|1
1654724870000|2022-06-08 21:47:50|126.53|125.23|126.46|125.16|126.53|125.23|126.45|125.15|5
1654724880000|2022-06-08 21:48:00|126.45|125.15|126.45|125.15|126.45|125.15|126.45|125.15|1
1654724890000|2022-06-08 21:48:10|126.44|125.14|126.44|125.14|126.44|125.14|126.44|125.14|1
1654725000000|2022-06-08 21:50:00|126.48|125.18|126.47|125.17|126.48|125.18|126.46|125.16|4
1654725010000|2022-06-08 21:50:10|126.46|125.16|126.46|125.16|126.46|125.16|126.46|125.16|1
1654725020000|2022-06-08 21:50:20|126.47|125.17|126.47|125.17|126.47|125.17|126.47|125.17|1
1654725030000|2022-06-08 21:50:30|126.48|125.18|126.47|125.17|126.48|125.18|126.47|125.17|2
1654725060000|2022-06-08 21:51:00|126.51|125.21|126.47|125.17|126.51|125.21|126.47|125.17|2
1654725070000|2022-06-08 21:51:10|126.46|125.16|126.46|125.16|126.46|125.16|126.46|125.16|1
1654725090000|2022-06-08 21:51:30|126.48|125.18|126.46|125.16|126.48|125.18|126.46|125.16|3
1654725130000|2022-06-08 21:52:10|126.47|125.17|126.48|125.18|126.48|125.18|126.47|125.17|4
1654725150000|2022-06-08 21:52:30|126.53|125.23|126.53|125.23|126.53|125.23|126.53|125.23|1
1654725160000|2022-06-08 21:52:40|126.54|125.24|126.54|125.24|126.54|125.24|126.54|125.24|1
1654725180000|2022-06-08 21:53:00|126.55|125.25|126.57|125.27|126.57|125.27|126.55|125.25|3
1654725210000|2022-06-08 21:53:30|126.59|125.29|126.58|125.28|126.59|125.29|126.58|125.28|2
1654725230000|2022-06-08 21:53:50|126.61|125.31|126.58|125.28|126.61|125.31|126.58|125.28|5
1654725240000|2022-06-08 21:54:00|126.62|125.32|126.58|125.28|126.63|125.33|126.58|125.28|3
1654725270000|2022-06-08 21:54:30|126.61|125.31|126.58|125.28|126.65|125.35|126.58|125.28|5
1654725290000|2022-06-08 21:54:50|126.59|125.29|126.59|125.29|126.59|125.29|126.59|125.29|1
1654725300000|2022-06-08 21:55:00|126.58|125.28|126.58|125.28|126.58|125.28|126.58|125.28|1
1654725310000|2022-06-08 21:55:10|126.59|125.29|126.59|125.29|126.59|125.29|126.59|125.29|1
1654725350000|2022-06-08 21:55:50|126.58|125.28|126.58|125.28|126.58|125.28|126.58|125.28|1
1654725370000|2022-06-08 21:56:10|126.59|125.29|126.59|125.29|126.63|125.33|126.59|125.29|3
1654725390000|2022-06-08 21:56:30|126.61|125.31|126.65|125.35|126.65|125.35|126.61|125.31|3
1654725400000|2022-06-08 21:56:40|126.66|125.36|126.7|125.4|126.7|125.4|126.66|125.36|2
1654725410000|2022-06-08 21:56:50|126.76|125.46|126.82|125.52|126.85|125.55|126.76|125.46|4
1654725420000|2022-06-08 21:57:00|126.84|125.54|126.82|125.52|126.84|125.54|126.82|125.52|2
1654725450000|2022-06-08 21:57:30|126.89|125.59|126.82|125.52|126.89|125.59|126.82|125.52|3
1654725480000|2022-06-08 21:58:00|126.85|125.55|126.82|125.52|126.89|125.59|126.82|125.52|3
1654725490000|2022-06-08 21:58:10|126.85|125.55|126.85|125.55|126.85|125.55|126.82|125.52|3
1654725500000|2022-06-08 21:58:20|126.82|125.52|126.82|125.52|126.82|125.52|126.82|125.52|1
1654725520000|2022-06-08 21:58:40|126.89|125.59|127.02|125.72|127.02|125.72|126.79|125.49|15
1654725530000|2022-06-08 21:58:50|127.03|125.73|127.14|125.84|127.21|125.91|127.03|125.73|13
1654725540000|2022-06-08 21:59:00|127.15|125.85|127.14|125.84|127.15|125.85|127.14|125.84|2
1654725560000|2022-06-08 21:59:20|127.16|125.86|127.14|125.84|127.16|125.86|127.14|125.84|3
1654725580000|2022-06-08 21:59:40|127.16|125.86|127.22|125.92|127.22|125.92|127.16|125.86|3
1654725590000|2022-06-08 21:59:50|127.24|125.94|127.25|125.95|127.29|125.99|127.24|125.94|5
1654725600000|2022-06-08 22:00:00|127.28|125.98|127.32|126.02|127.32|126.02|127.25|125.95|5
1654725610000|2022-06-08 22:00:10|127.33|126.03|127.36|126.06|127.38|126.08|127.33|126.03|7
1654725620000|2022-06-08 22:00:20|127.38|126.08|127.27|125.97|127.38|126.08|127.27|125.97|6
1654725630000|2022-06-08 22:00:30|127.26|125.96|127.26|125.96|127.26|125.96|127.26|125.96|1
1654725640000|2022-06-08 22:00:40|127.28|125.98|127.26|125.96|127.3|126|127.26|125.96|4
1654725650000|2022-06-08 22:00:50|127.25|125.95|127.25|125.95|127.25|125.95|127.25|125.95|1
1654725660000|2022-06-08 22:01:00|127.27|125.97|127.16|125.86|127.27|125.97|127.16|125.86|7
1654725670000|2022-06-08 22:01:10|127.15|125.85|127.08|125.78|127.18|125.88|127.08|125.78|5
1654725690000|2022-06-08 22:01:30|127.09|125.79|127.14|125.84|127.14|125.84|127.09|125.79|2
1654725700000|2022-06-08 22:01:40|127.07|125.77|127.07|125.77|127.07|125.77|127.07|125.77|1
1654725730000|2022-06-08 22:02:10|127.08|125.78|127.14|125.84|127.17|125.87|127.08|125.78|3
1654725740000|2022-06-08 22:02:20|127.16|125.86|127.16|125.86|127.16|125.86|127.16|125.86|1
1654725750000|2022-06-08 22:02:30|127.14|125.84|127.13|125.83|127.14|125.84|127.06|125.76|10
1654725760000|2022-06-08 22:02:40|127.14|125.84|127.13|125.83|127.15|125.85|127.13|125.83|3
1654725790000|2022-06-08 22:03:10|127.08|125.78|127.06|125.76|127.08|125.78|127.06|125.76|3
1654725800000|2022-06-08 22:03:20|127.08|125.78|127.13|125.83|127.13|125.83|127.08|125.78|4
1654725810000|2022-06-08 22:03:30|127.08|125.78|127.05|125.75|127.08|125.78|127.05|125.75|4
1654725820000|2022-06-08 22:03:40|127.04|125.74|126.96|125.66|127.06|125.76|126.96|125.66|7
1654725830000|2022-06-08 22:03:50|126.97|125.67|127.05|125.75|127.06|125.76|126.97|125.67|5
1654725840000|2022-06-08 22:04:00|127.06|125.76|127.06|125.76|127.11|125.81|127.06|125.76|4
1654725870000|2022-06-08 22:04:30|127.08|125.78|126.99|125.69|127.08|125.78|126.97|125.67|5
1654725900000|2022-06-08 22:05:00|126.98|125.68|126.96|125.66|127.01|125.71|126.96|125.66|3
1654725910000|2022-06-08 22:05:10|127|125.7|127.05|125.75|127.05|125.75|126.96|125.66|6
1654725920000|2022-06-08 22:05:20|127.06|125.76|126.97|125.67|127.06|125.76|126.97|125.67|5
1654725930000|2022-06-08 22:05:30|126.96|125.66|127.03|125.73|127.03|125.73|126.96|125.66|3
1654725940000|2022-06-08 22:05:40|127.04|125.74|127.03|125.73|127.04|125.74|127.03|125.73|2
1654725950000|2022-06-08 22:05:50|127.05|125.75|127.13|125.83|127.13|125.83|127.05|125.75|5
1654725960000|2022-06-08 22:06:00|127.14|125.84|127.06|125.76|127.14|125.84|127.06|125.76|4
1654725970000|2022-06-08 22:06:10|127.11|125.81|127.11|125.81|127.11|125.81|127.11|125.81|1
1654725990000|2022-06-08 22:06:30|127.12|125.82|127.11|125.81|127.12|125.82|127.11|125.81|2
1654726020000|2022-06-08 22:07:00|127.12|125.82|127.11|125.81|127.12|125.82|127.11|125.81|2
1654726030000|2022-06-08 22:07:10|127.12|125.82|127.11|125.81|127.12|125.82|127.11|125.81|2
1654726040000|2022-06-08 22:07:20|127.18|125.88|127.16|125.86|127.19|125.89|127.16|125.86|4
1654726050000|2022-06-08 22:07:30|127.17|125.87|127.28|125.98|127.28|125.98|127.17|125.87|7
1654726070000|2022-06-08 22:07:50|127.27|125.97|127.25|125.95|127.27|125.97|127.25|125.95|5
1654726080000|2022-06-08 22:08:00|127.26|125.96|127.27|125.97|127.28|125.98|127.26|125.96|4
1654726090000|2022-06-08 22:08:10|127.28|125.98|127.38|126.08|127.38|126.08|127.28|125.98|7
1654726100000|2022-06-08 22:08:20|127.37|126.07|127.34|126.04|127.37|126.07|127.34|126.04|8
1654726110000|2022-06-08 22:08:30|127.28|125.98|127.28|125.98|127.3|126|127.28|125.98|3
1654726120000|2022-06-08 22:08:40|127.27|125.97|127.27|125.97|127.27|125.97|127.27|125.97|1
1654726130000|2022-06-08 22:08:50|127.28|125.98|127.26|125.96|127.28|125.98|127.26|125.96|3
1654726140000|2022-06-08 22:09:00|127.27|125.97|127.27|125.97|127.34|126.04|127.26|125.96|9
1654726150000|2022-06-08 22:09:10|127.28|125.98|127.34|126.04|127.35|126.05|127.28|125.98|4
1654726160000|2022-06-08 22:09:20|127.36|126.06|127.25|125.95|127.36|126.06|127.25|125.95|6
1654726200000|2022-06-08 22:10:00|127.26|125.96|127.28|125.98|127.28|125.98|127.26|125.96|2
1654726210000|2022-06-08 22:10:10|127.33|126.03|127.35|126.05|127.35|126.05|127.33|126.03|2
1654726260000|2022-06-08 22:11:00|127.36|126.06|127.35|126.05|127.36|126.06|127.35|126.05|2
1654726310000|2022-06-08 22:11:50|127.33|126.03|127.26|125.96|127.33|126.03|127.26|125.96|3
1654726320000|2022-06-08 22:12:00|127.25|125.95|127.18|125.88|127.25|125.95|127.18|125.88|5
1654726340000|2022-06-08 22:12:20|127.2|125.9|127.18|125.88|127.2|125.9|127.18|125.88|2
1654726370000|2022-06-08 22:12:50|127.12|125.82|127|125.7|127.12|125.82|126.99|125.69|7
1654726380000|2022-06-08 22:13:00|126.97|125.67|127|125.7|127|125.7|126.97|125.67|2
1654726390000|2022-06-08 22:13:10|126.99|125.69|126.99|125.69|126.99|125.69|126.99|125.69|1
1654726400000|2022-06-08 22:13:20|126.96|125.66|127.05|125.75|127.05|125.75|126.96|125.66|4
1654726410000|2022-06-08 22:13:30|127.04|125.74|126.98|125.68|127.04|125.74|126.98|125.68|6
1654726420000|2022-06-08 22:13:40|126.97|125.67|126.97|125.67|126.97|125.67|126.97|125.67|1
1654726430000|2022-06-08 22:13:50|126.95|125.65|126.95|125.65|126.97|125.67|126.95|125.65|3
1654726450000|2022-06-08 22:14:10|126.96|125.66|126.95|125.65|126.96|125.66|126.95|125.65|2
1654726480000|2022-06-08 22:14:40|126.98|125.68|126.96|125.66|126.98|125.68|126.96|125.66|2
1654726490000|2022-06-08 22:14:50|126.95|125.65|126.95|125.65|126.95|125.65|126.95|125.65|1
1654726500000|2022-06-08 22:15:00|126.98|125.68|126.87|125.57|126.98|125.68|126.87|125.57|3
1654726510000|2022-06-08 22:15:10|126.9|125.6|126.84|125.54|126.9|125.6|126.84|125.54|5
1654726520000|2022-06-08 22:15:20|126.78|125.48|126.8|125.5|126.83|125.53|126.78|125.48|6
1654726530000|2022-06-08 22:15:30|126.81|125.51|126.8|125.5|126.86|125.56|126.8|125.5|6
1654726540000|2022-06-08 22:15:40|126.79|125.49|126.79|125.49|126.8|125.5|126.79|125.49|3
1654726550000|2022-06-08 22:15:50|126.78|125.48|126.78|125.48|126.81|125.51|126.76|125.46|4
1654726560000|2022-06-08 22:16:00|126.81|125.51|126.84|125.54|126.84|125.54|126.77|125.47|6
1654726570000|2022-06-08 22:16:10|126.75|125.45|126.75|125.45|126.8|125.5|126.75|125.45|3
1654726610000|2022-06-08 22:16:50|126.79|125.49|126.85|125.55|126.86|125.56|126.76|125.46|6
1654726620000|2022-06-08 22:17:00|126.87|125.57|126.85|125.55|126.87|125.57|126.85|125.55|2
1654726630000|2022-06-08 22:17:10|126.87|125.57|126.94|125.64|126.94|125.64|126.87|125.57|5
1654726640000|2022-06-08 22:17:20|126.93|125.63|126.88|125.58|126.93|125.63|126.87|125.57|4
1654726650000|2022-06-08 22:17:30|126.95|125.65|126.94|125.64|126.95|125.65|126.94|125.64|2
1654726660000|2022-06-08 22:17:40|126.9|125.6|126.89|125.59|126.9|125.6|126.87|125.57|3
1654726670000|2022-06-08 22:17:50|126.86|125.56|126.92|125.62|126.92|125.62|126.86|125.56|3
1654726680000|2022-06-08 22:18:00|126.93|125.63|126.92|125.62|126.93|125.63|126.92|125.62|2
1654726720000|2022-06-08 22:18:40|126.93|125.63|127|125.7|127|125.7|126.93|125.63|3
1654726740000|2022-06-08 22:19:00|126.95|125.65|126.95|125.65|126.98|125.68|126.95|125.65|3
1654726750000|2022-06-08 22:19:10|126.93|125.63|126.93|125.63|126.93|125.63|126.93|125.63|1
1654726780000|2022-06-08 22:19:40|126.97|125.67|126.84|125.54|126.97|125.67|126.84|125.54|11
1654726790000|2022-06-08 22:19:50|126.86|125.56|126.84|125.54|126.86|125.56|126.84|125.54|2
1654726800000|2022-06-08 22:20:00|126.88|125.58|126.84|125.54|126.88|125.58|126.84|125.54|2
1654726810000|2022-06-08 22:20:10|126.88|125.58|126.89|125.59|126.94|125.64|126.88|125.58|6
1654726820000|2022-06-08 22:20:20|126.88|125.58|126.85|125.55|126.88|125.58|126.85|125.55|3
1654726840000|2022-06-08 22:20:40|126.9|125.6|126.85|125.55|126.9|125.6|126.85|125.55|2
1654726850000|2022-06-08 22:20:50|126.91|125.61|126.93|125.63|126.93|125.63|126.91|125.61|3
1654726860000|2022-06-08 22:21:00|126.96|125.66|126.87|125.57|126.96|125.66|126.87|125.57|3
1654726870000|2022-06-08 22:21:10|126.88|125.58|126.93|125.63|126.96|125.66|126.88|125.58|6
1654726880000|2022-06-08 22:21:20|126.95|125.65|126.93|125.63|126.96|125.66|126.93|125.63|3
1654726890000|2022-06-08 22:21:30|126.92|125.62|126.95|125.65|126.95|125.65|126.92|125.62|3
1654726900000|2022-06-08 22:21:40|126.93|125.63|126.93|125.63|126.93|125.63|126.93|125.63|1
1654726910000|2022-06-08 22:21:50|126.95|125.65|126.96|125.66|126.97|125.67|126.94|125.64|6
1654726920000|2022-06-08 22:22:00|127.02|125.72|126.96|125.66|127.02|125.72|126.96|125.66|2
1654726930000|2022-06-08 22:22:10|126.95|125.65|126.93|125.63|126.95|125.65|126.93|125.63|3
1654726940000|2022-06-08 22:22:20|126.97|125.67|126.93|125.63|126.97|125.67|126.93|125.63|2
1654726970000|2022-06-08 22:22:50|126.94|125.64|126.94|125.64|126.97|125.67|126.94|125.64|4
1654726980000|2022-06-08 22:23:00|126.93|125.63|126.93|125.63|126.97|125.67|126.93|125.63|4
1654726990000|2022-06-08 22:23:10|126.87|125.57|126.87|125.57|126.87|125.57|126.84|125.54|5
1654727000000|2022-06-08 22:23:20|126.86|125.56|126.85|125.55|126.86|125.56|126.85|125.55|2
1654727020000|2022-06-08 22:23:40|126.86|125.56|126.83|125.53|126.89|125.59|126.83|125.53|4
1654727040000|2022-06-08 22:24:00|126.85|125.55|126.83|125.53|126.85|125.55|126.83|125.53|2
1654727050000|2022-06-08 22:24:10|126.89|125.59|126.8|125.5|126.89|125.59|126.8|125.5|5
1654727060000|2022-06-08 22:24:20|126.79|125.49|126.76|125.46|126.79|125.49|126.76|125.46|4
1654727070000|2022-06-08 22:24:30|126.75|125.45|126.76|125.46|126.76|125.46|126.75|125.45|2
1654727080000|2022-06-08 22:24:40|126.78|125.48|126.76|125.46|126.78|125.48|126.76|125.46|3
1654727090000|2022-06-08 22:24:50|126.75|125.45|126.75|125.45|126.75|125.45|126.75|125.45|1
1654727100000|2022-06-08 22:25:00|126.76|125.46|126.81|125.51|126.81|125.51|126.73|125.43|5
1654727110000|2022-06-08 22:25:10|126.82|125.52|126.75|125.45|126.82|125.52|126.75|125.45|5
1654727150000|2022-06-08 22:25:50|126.82|125.52|126.82|125.52|126.84|125.54|126.77|125.47|5
1654727160000|2022-06-08 22:26:00|126.84|125.54|126.91|125.61|126.91|125.61|126.84|125.54|4
1654727170000|2022-06-08 22:26:10|126.93|125.63|126.93|125.63|126.93|125.63|126.93|125.63|1
1654727180000|2022-06-08 22:26:20|126.94|125.64|126.93|125.63|126.94|125.64|126.93|125.63|2
1654727220000|2022-06-08 22:27:00|126.95|125.65|126.93|125.63|126.95|125.65|126.93|125.63|2
1654727240000|2022-06-08 22:27:20|126.95|125.65|126.93|125.63|126.95|125.65|126.93|125.63|2
1654727250000|2022-06-08 22:27:30|126.97|125.67|127.02|125.72|127.02|125.72|126.97|125.67|2
1654727260000|2022-06-08 22:27:40|127.01|125.71|126.98|125.68|127.02|125.72|126.96|125.66|7
1654727270000|2022-06-08 22:27:50|126.96|125.66|126.96|125.66|126.96|125.66|126.96|125.66|1
1654727280000|2022-06-08 22:28:00|127|125.7|126.96|125.66|127|125.7|126.96|125.66|2
1654727340000|2022-06-08 22:29:00|127.01|125.71|126.96|125.66|127.01|125.71|126.96|125.66|2
1654727350000|2022-06-08 22:29:10|127.02|125.72|126.95|125.65|127.02|125.72|126.95|125.65|3
1654727370000|2022-06-08 22:29:30|126.99|125.69|126.86|125.56|126.99|125.69|126.86|125.56|5
1654727390000|2022-06-08 22:29:50|126.85|125.55|126.84|125.54|126.85|125.55|126.84|125.54|2
1654727400000|2022-06-08 22:30:00|126.83|125.53|126.84|125.54|126.89|125.59|126.83|125.53|4
1654727410000|2022-06-08 22:30:10|126.89|125.59|126.93|125.63|126.94|125.64|126.89|125.59|4
1654727420000|2022-06-08 22:30:20|126.96|125.66|126.85|125.55|126.97|125.67|126.85|125.55|7
1654727440000|2022-06-08 22:30:40|126.84|125.54|126.83|125.53|126.84|125.54|126.83|125.53|2
1654727450000|2022-06-08 22:30:50|126.84|125.54|126.87|125.57|126.87|125.57|126.84|125.54|2
1654727460000|2022-06-08 22:31:00|126.86|125.56|126.86|125.56|126.95|125.65|126.86|125.56|4
1654727470000|2022-06-08 22:31:10|126.89|125.59|126.88|125.58|126.89|125.59|126.88|125.58|2
1654727480000|2022-06-08 22:31:20|126.93|125.63|126.94|125.64|126.97|125.67|126.93|125.63|3
1654727490000|2022-06-08 22:31:30|126.99|125.69|127.03|125.73|127.03|125.73|126.96|125.66|5
1654727500000|2022-06-08 22:31:40|127.04|125.74|127.03|125.73|127.04|125.74|127.03|125.73|2
1654727510000|2022-06-08 22:31:50|127.07|125.77|127.03|125.73|127.07|125.77|127.03|125.73|2
1654727520000|2022-06-08 22:32:00|127.08|125.78|127.03|125.73|127.08|125.78|127.03|125.73|3
1654727530000|2022-06-08 22:32:10|127.08|125.78|127.13|125.83|127.13|125.83|127.03|125.73|4
1654727540000|2022-06-08 22:32:20|127.12|125.82|127.05|125.75|127.12|125.82|127.04|125.74|7
1654727550000|2022-06-08 22:32:30|127.12|125.82|127.12|125.82|127.13|125.83|127.12|125.82|3
1654727560000|2022-06-08 22:32:40|127.14|125.84|127.04|125.74|127.14|125.84|127.04|125.74|5
1654727570000|2022-06-08 22:32:50|127.09|125.79|127.04|125.74|127.09|125.79|127.04|125.74|3
1654727580000|2022-06-08 22:33:00|127.06|125.76|127.04|125.74|127.09|125.79|127.04|125.74|3
1654727600000|2022-06-08 22:33:20|126.97|125.67|126.96|125.66|126.97|125.67|126.96|125.66|2
1654727620000|2022-06-08 22:33:40|126.95|125.65|126.98|125.68|126.98|125.68|126.95|125.65|2
1654727630000|2022-06-08 22:33:50|126.95|125.65|126.94|125.64|126.95|125.65|126.94|125.64|4
1654727640000|2022-06-08 22:34:00|126.99|125.69|126.94|125.64|126.99|125.69|126.94|125.64|2
1654727660000|2022-06-08 22:34:20|126.99|125.69|126.88|125.58|126.99|125.69|126.87|125.57|8
1654727670000|2022-06-08 22:34:30|126.87|125.57|126.89|125.59|126.89|125.59|126.84|125.54|5
1654727680000|2022-06-08 22:34:40|126.86|125.56|126.83|125.53|126.86|125.56|126.83|125.53|2
1654727690000|2022-06-08 22:34:50|126.85|125.55|126.94|125.64|126.95|125.65|126.85|125.55|4
1654727700000|2022-06-08 22:35:00|126.95|125.65|126.93|125.63|126.96|125.66|126.93|125.63|3
1654727720000|2022-06-08 22:35:20|126.92|125.62|126.87|125.57|126.94|125.64|126.87|125.57|5
1654727730000|2022-06-08 22:35:30|126.86|125.56|126.86|125.56|126.86|125.56|126.86|125.56|1
1654727740000|2022-06-08 22:35:40|126.87|125.57|126.83|125.53|126.87|125.57|126.83|125.53|4
1654727750000|2022-06-08 22:35:50|126.84|125.54|126.84|125.54|126.89|125.59|126.84|125.54|3
1654727760000|2022-06-08 22:36:00|126.83|125.53|126.83|125.53|126.87|125.57|126.83|125.53|4
1654727770000|2022-06-08 22:36:10|126.85|125.55|126.83|125.53|126.85|125.55|126.83|125.53|3
1654727790000|2022-06-08 22:36:30|126.84|125.54|126.87|125.57|126.87|125.57|126.84|125.54|5
1654727800000|2022-06-08 22:36:40|126.84|125.54|126.84|125.54|126.84|125.54|126.84|125.54|1
1654727820000|2022-06-08 22:37:00|126.87|125.57|126.84|125.54|126.87|125.57|126.84|125.54|2
1654727850000|2022-06-08 22:37:30|126.89|125.59|126.84|125.54|126.89|125.59|126.84|125.54|3
1654727870000|2022-06-08 22:37:50|126.83|125.53|126.81|125.51|126.83|125.53|126.81|125.51|3
1654727880000|2022-06-08 22:38:00|126.79|125.49|126.82|125.52|126.84|125.54|126.77|125.47|5
1654727890000|2022-06-08 22:38:10|126.83|125.53|126.78|125.48|126.84|125.54|126.78|125.48|7
1654727900000|2022-06-08 22:38:20|126.75|125.45|126.77|125.47|126.78|125.48|126.75|125.45|3
1654727910000|2022-06-08 22:38:30|126.74|125.44|126.83|125.53|126.83|125.53|126.74|125.44|3
1654727920000|2022-06-08 22:38:40|126.82|125.52|126.82|125.52|126.83|125.53|126.76|125.46|9
1654727930000|2022-06-08 22:38:50|126.83|125.53|126.84|125.54|126.85|125.55|126.83|125.53|3
1654727940000|2022-06-08 22:39:00|126.83|125.53|126.83|125.53|126.85|125.55|126.83|125.53|3
1654727950000|2022-06-08 22:39:10|126.88|125.58|126.92|125.62|126.94|125.64|126.88|125.58|4
1654727960000|2022-06-08 22:39:20|126.87|125.57|126.88|125.58|126.91|125.61|126.85|125.55|5
1654727980000|2022-06-08 22:39:40|126.85|125.55|126.85|125.55|126.9|125.6|126.85|125.55|5
1654727990000|2022-06-08 22:39:50|126.89|125.59|126.77|125.47|126.89|125.59|126.76|125.46|10
1654728000000|2022-06-08 22:40:00|126.78|125.48|126.59|125.29|126.78|125.48|126.59|125.29|19
1654728010000|2022-06-08 22:40:10|126.58|125.28|126.39|125.09|126.58|125.28|126.39|125.09|13
1654728020000|2022-06-08 22:40:20|126.4|125.1|126.39|125.09|126.4|125.1|126.39|125.09|2
1654728030000|2022-06-08 22:40:30|126.37|125.07|126.37|125.07|126.37|125.07|126.37|125.07|1
1654728040000|2022-06-08 22:40:40|126.35|125.05|126.35|125.05|126.35|125.05|126.35|125.05|1
1654728050000|2022-06-08 22:40:50|126.34|125.04|126.37|125.07|126.45|125.15|126.34|125.04|9
1654728060000|2022-06-08 22:41:00|126.36|125.06|126.43|125.13|126.43|125.13|126.36|125.06|3
1654728070000|2022-06-08 22:41:10|126.45|125.15|126.54|125.24|126.54|125.24|126.45|125.15|4
1654728080000|2022-06-08 22:41:20|126.58|125.28|126.56|125.26|126.58|125.28|126.56|125.26|2
1654728090000|2022-06-08 22:41:30|126.55|125.25|126.55|125.25|126.55|125.25|126.55|125.25|1
1654728100000|2022-06-08 22:41:40|126.58|125.28|126.64|125.34|126.64|125.34|126.55|125.25|5
1654728110000|2022-06-08 22:41:50|126.63|125.33|126.63|125.33|126.63|125.33|126.63|125.33|1
1654728140000|2022-06-08 22:42:20|126.6|125.3|126.54|125.24|126.6|125.3|126.54|125.24|3
1654728160000|2022-06-08 22:42:40|126.56|125.26|126.54|125.24|126.56|125.26|126.54|125.24|2
1654728180000|2022-06-08 22:43:00|126.55|125.25|126.64|125.34|126.64|125.34|126.55|125.25|5
1654728200000|2022-06-08 22:43:20|126.65|125.35|126.7|125.4|126.7|125.4|126.65|125.35|2
1654728230000|2022-06-08 22:43:50|126.73|125.43|126.81|125.51|126.81|125.51|126.73|125.43|3
1654728240000|2022-06-08 22:44:00|126.83|125.53|126.82|125.52|126.83|125.53|126.8|125.5|4
1654728250000|2022-06-08 22:44:10|126.83|125.53|126.92|125.62|126.93|125.63|126.82|125.52|11
1654728270000|2022-06-08 22:44:30|126.93|125.63|127.02|125.72|127.02|125.72|126.93|125.63|5
1654728310000|2022-06-08 22:45:10|126.97|125.67|126.92|125.62|127.02|125.72|126.92|125.62|6
1654728320000|2022-06-08 22:45:20|126.93|125.63|126.92|125.62|126.95|125.65|126.92|125.62|5
1654728330000|2022-06-08 22:45:30|126.89|125.59|126.85|125.55|126.92|125.62|126.85|125.55|3
1654728350000|2022-06-08 22:45:50|126.87|125.57|126.94|125.64|126.94|125.64|126.87|125.57|4
1654728360000|2022-06-08 22:46:00|126.93|125.63|126.94|125.64|126.94|125.64|126.87|125.57|8
1654728370000|2022-06-08 22:46:10|126.92|125.62|126.94|125.64|126.94|125.64|126.92|125.62|2
1654728390000|2022-06-08 22:46:30|126.95|125.65|127.02|125.72|127.02|125.72|126.95|125.65|3
1654728400000|2022-06-08 22:46:40|126.96|125.66|126.96|125.66|126.96|125.66|126.96|125.66|1
1654728410000|2022-06-08 22:46:50|126.97|125.67|127.03|125.73|127.03|125.73|126.97|125.67|2
1654728420000|2022-06-08 22:47:00|127.04|125.74|127.06|125.76|127.07|125.77|127.03|125.73|6
1654728430000|2022-06-08 22:47:10|127.05|125.75|127.05|125.75|127.05|125.75|127.05|125.75|1
1654728440000|2022-06-08 22:47:20|127.04|125.74|127.03|125.73|127.04|125.74|126.97|125.67|9
1654728450000|2022-06-08 22:47:30|127.06|125.76|127.03|125.73|127.06|125.76|127.03|125.73|2
1654728460000|2022-06-08 22:47:40|127.07|125.77|127.05|125.75|127.07|125.77|127.05|125.75|2
1654728470000|2022-06-08 22:47:50|127.03|125.73|127.14|125.84|127.14|125.84|127.03|125.73|5
1654728480000|2022-06-08 22:48:00|127.13|125.83|127.14|125.84|127.14|125.84|127.13|125.83|2
1654728490000|2022-06-08 22:48:10|127.13|125.83|127.06|125.76|127.13|125.83|127.06|125.76|4
1654728500000|2022-06-08 22:48:20|127.05|125.75|127.05|125.75|127.05|125.75|127.05|125.75|1
1654728510000|2022-06-08 22:48:30|127.06|125.76|127.05|125.75|127.06|125.76|127.05|125.75|2
1654728520000|2022-06-08 22:48:40|127.04|125.74|127.05|125.75|127.05|125.75|127.04|125.74|2
1654728540000|2022-06-08 22:49:00|127.07|125.77|127.07|125.77|127.11|125.81|127.07|125.77|4
1654728550000|2022-06-08 22:49:10|127.08|125.78|127.06|125.76|127.14|125.84|127.06|125.76|5
1654728560000|2022-06-08 22:49:20|127.07|125.77|127.06|125.76|127.14|125.84|127.06|125.76|5
1654728570000|2022-06-08 22:49:30|127.05|125.75|127.06|125.76|127.06|125.76|127.05|125.75|2
1654728580000|2022-06-08 22:49:40|127.08|125.78|126.99|125.69|127.09|125.79|126.97|125.67|7
1654728590000|2022-06-08 22:49:50|126.98|125.68|126.99|125.69|126.99|125.69|126.98|125.68|2
1654728600000|2022-06-08 22:50:00|127.02|125.72|126.96|125.66|127.05|125.75|126.96|125.66|8
1654728610000|2022-06-08 22:50:10|126.97|125.67|126.95|125.65|126.97|125.67|126.95|125.65|3
1654728620000|2022-06-08 22:50:20|126.94|125.64|126.88|125.58|126.95|125.65|126.87|125.57|13
1654728630000|2022-06-08 22:50:30|126.85|125.55|126.77|125.47|126.85|125.55|126.77|125.47|6
1654728640000|2022-06-08 22:50:40|126.83|125.53|126.82|125.52|126.83|125.53|126.77|125.47|4
1654728650000|2022-06-08 22:50:50|126.81|125.51|126.82|125.52|126.82|125.52|126.81|125.51|2
1654728660000|2022-06-08 22:51:00|126.83|125.53|126.86|125.56|126.89|125.59|126.82|125.52|6
1654728680000|2022-06-08 22:51:20|126.88|125.58|126.88|125.58|126.88|125.58|126.88|125.58|1
1654728690000|2022-06-08 22:51:30|126.9|125.6|126.84|125.54|126.9|125.6|126.84|125.54|3
1654728700000|2022-06-08 22:51:40|126.88|125.58|126.76|125.46|126.88|125.58|126.76|125.46|8
1654728710000|2022-06-08 22:51:50|126.74|125.44|126.79|125.49|126.79|125.49|126.74|125.44|2
1654728720000|2022-06-08 22:52:00|126.78|125.48|126.83|125.53|126.83|125.53|126.74|125.44|6
1654728730000|2022-06-08 22:52:10|126.78|125.48|126.74|125.44|126.81|125.51|126.74|125.44|5
1654728750000|2022-06-08 22:52:30|126.81|125.51|126.83|125.53|126.83|125.53|126.81|125.51|2
1654728760000|2022-06-08 22:52:40|126.82|125.52|126.76|125.46|126.82|125.52|126.76|125.46|3
1654728770000|2022-06-08 22:52:50|126.75|125.45|126.72|125.42|126.78|125.48|126.72|125.42|4
1654728780000|2022-06-08 22:53:00|126.65|125.35|126.52|125.22|126.65|125.35|126.46|125.16|13
1654728790000|2022-06-08 22:53:10|126.54|125.24|126.39|125.09|126.54|125.24|126.39|125.09|7
1654728800000|2022-06-08 22:53:20|126.38|125.08|126.35|125.05|126.38|125.08|126.35|125.05|2
1654728810000|2022-06-08 22:53:30|126.37|125.07|126.41|125.11|126.41|125.11|126.37|125.07|2
1654728820000|2022-06-08 22:53:40|126.4|125.1|126.38|125.08|126.4|125.1|126.35|125.05|8
1654728830000|2022-06-08 22:53:50|126.35|125.05|126.35|125.05|126.35|125.05|126.35|125.05|1
1654728840000|2022-06-08 22:54:00|126.39|125.09|126.38|125.08|126.4|125.1|126.35|125.05|6
1654728850000|2022-06-08 22:54:10|126.43|125.13|126.36|125.06|126.43|125.13|126.36|125.06|4
1654728860000|2022-06-08 22:54:20|126.37|125.07|126.4|125.1|126.4|125.1|126.37|125.07|2
1654728870000|2022-06-08 22:54:30|126.43|125.13|126.28|124.98|126.47|125.17|126.28|124.98|7
1654728880000|2022-06-08 22:54:40|126.29|124.99|126.34|125.04|126.34|125.04|126.29|124.99|2
1654728890000|2022-06-08 22:54:50|126.35|125.05|126.43|125.13|126.43|125.13|126.35|125.05|4
1654728900000|2022-06-08 22:55:00|126.42|125.12|126.37|125.07|126.42|125.12|126.36|125.06|5
1654728910000|2022-06-08 22:55:10|126.36|125.06|126.36|125.06|126.36|125.06|126.35|125.05|3
1654728920000|2022-06-08 22:55:20|126.37|125.07|126.37|125.07|126.37|125.07|126.36|125.06|3
1654728940000|2022-06-08 22:55:40|126.4|125.1|126.28|124.98|126.4|125.1|126.28|124.98|4
1654728950000|2022-06-08 22:55:50|126.26|124.96|126.25|124.95|126.26|124.96|126.2|124.9|7
1654728960000|2022-06-08 22:56:00|126.27|124.97|126.24|124.94|126.27|124.97|126.18|124.88|5
1654728970000|2022-06-08 22:56:10|126.23|124.93|126.16|124.86|126.23|124.93|126.16|124.86|4
1654728980000|2022-06-08 22:56:20|126.15|124.85|126.14|124.84|126.19|124.89|126.14|124.84|4
1654728990000|2022-06-08 22:56:30|126.13|124.83|126.14|124.84|126.14|124.84|126.13|124.83|2
1654729000000|2022-06-08 22:56:40|126.13|124.83|126.13|124.83|126.13|124.83|126.13|124.83|1
1654729010000|2022-06-08 22:56:50|126.08|124.78|126.13|124.83|126.13|124.83|126.08|124.78|2
1654729020000|2022-06-08 22:57:00|126.14|124.84|126.14|124.84|126.17|124.87|126.13|124.83|7
1654729030000|2022-06-08 22:57:10|126.15|124.85|126.15|124.85|126.16|124.86|126.15|124.85|3
1654729050000|2022-06-08 22:57:30|126.14|124.84|126.1|124.8|126.14|124.84|126.06|124.76|7
1654729060000|2022-06-08 22:57:40|126.12|124.82|126.13|124.83|126.13|124.83|126.08|124.78|4
1654729070000|2022-06-08 22:57:50|126.15|124.85|126.14|124.84|126.15|124.85|126.14|124.84|2
1654729080000|2022-06-08 22:58:00|126.13|124.83|126.21|124.91|126.21|124.91|126.13|124.83|4
1654729090000|2022-06-08 22:58:10|126.17|124.87|126.18|124.88|126.18|124.88|126.17|124.87|2
1654729100000|2022-06-08 22:58:20|126.19|124.89|126.15|124.85|126.24|124.94|126.15|124.85|6
1654729110000|2022-06-08 22:58:30|126.14|124.84|126.16|124.86|126.16|124.86|126.14|124.84|3
1654729120000|2022-06-08 22:58:40|126.18|124.88|126.24|124.94|126.24|124.94|126.16|124.86|6
1654729140000|2022-06-08 22:59:00|126.19|124.89|126.17|124.87|126.19|124.89|126.17|124.87|2
1654729150000|2022-06-08 22:59:10|126.16|124.86|126.16|124.86|126.16|124.86|126.16|124.86|1
1654729160000|2022-06-08 22:59:20|126.18|124.88|126.16|124.86|126.18|124.88|126.16|124.86|2
1654729170000|2022-06-08 22:59:30|126.15|124.85|126.15|124.85|126.15|124.85|126.15|124.85|1
1654729180000|2022-06-08 22:59:40|126.14|124.84|126.16|124.86|126.18|124.88|126.14|124.84|5
1654729190000|2022-06-08 22:59:50|126.15|124.85|126.15|124.85|126.15|124.85|126.15|124.85|1
1654729200000|2022-06-08 23:00:00|126.17|124.87|126.17|124.87|126.19|124.89|126.17|124.87|4
1654729210000|2022-06-08 23:00:10|126.18|124.88|126.18|124.88|126.18|124.88|126.18|124.88|1
1654729220000|2022-06-08 23:00:20|126.19|124.89|126.25|124.95|126.25|124.95|126.19|124.89|2
1654729230000|2022-06-08 23:00:30|126.24|124.94|126.28|124.98|126.32|125.02|126.24|124.94|6
1654729250000|2022-06-08 23:00:50|126.29|124.99|126.35|125.05|126.35|125.05|126.29|124.99|2
1654729290000|2022-06-08 23:01:30|126.34|125.04|126.27|124.97|126.34|125.04|126.26|124.96|5
1654729300000|2022-06-08 23:01:40|126.25|124.95|126.25|124.95|126.25|124.95|126.25|124.95|1
1654729310000|2022-06-08 23:01:50|126.24|124.94|126.24|124.94|126.24|124.94|126.24|124.94|1
1654729320000|2022-06-08 23:02:00|126.23|124.93|126.17|124.87|126.23|124.93|126.17|124.87|2
1654729330000|2022-06-08 23:02:10|126.16|124.86|126.17|124.87|126.18|124.88|126.16|124.86|3
1654729340000|2022-06-08 23:02:20|126.2|124.9|126.1|124.8|126.2|124.9|126.1|124.8|4
1654729350000|2022-06-08 23:02:30|126.13|124.83|126.05|124.75|126.13|124.83|126.05|124.75|6
1654729360000|2022-06-08 23:02:40|126.07|124.77|126.16|124.86|126.16|124.86|126.07|124.77|6
1654729370000|2022-06-08 23:02:50|126.15|124.85|126.15|124.85|126.15|124.85|126.15|124.85|1
1654729380000|2022-06-08 23:03:00|126.16|124.86|126.22|124.92|126.22|124.92|126.16|124.86|6
1654729390000|2022-06-08 23:03:10|126.19|124.89|126.18|124.88|126.19|124.89|126.18|124.88|2
1654729430000|2022-06-08 23:03:50|126.2|124.9|126.22|124.92|126.22|124.92|126.2|124.9|4
1654729440000|2022-06-08 23:04:00|126.23|124.93|126.3|125|126.3|125|126.23|124.93|4
1654729450000|2022-06-08 23:04:10|126.35|125.05|126.35|125.05|126.35|125.05|126.35|125.05|1
1654729480000|2022-06-08 23:04:40|126.34|125.04|126.34|125.04|126.34|125.04|126.34|125.04|1
1654729490000|2022-06-08 23:04:50|126.31|125.01|126.17|124.87|126.31|125.01|126.17|124.87|6
1654729500000|2022-06-08 23:05:00|126.16|124.86|126.16|124.86|126.16|124.86|126.16|124.86|1
1654729510000|2022-06-08 23:05:10|126.13|124.83|126.06|124.76|126.13|124.83|126.06|124.76|4
1654729520000|2022-06-08 23:05:20|126.05|124.75|126.05|124.75|126.05|124.75|126.05|124.75|1
1654729530000|2022-06-08 23:05:30|126.06|124.76|126.08|124.78|126.08|124.78|126.06|124.76|2
1654729550000|2022-06-08 23:05:50|126.07|124.77|126.07|124.77|126.07|124.77|126.07|124.77|1
1654729560000|2022-06-08 23:06:00|126.15|124.85|126.15|124.85|126.15|124.85|126.15|124.85|1
1654729570000|2022-06-08 23:06:10|126.14|124.84|126.07|124.77|126.14|124.84|126.07|124.77|4
1654729580000|2022-06-08 23:06:20|126.06|124.76|126.06|124.76|126.06|124.76|126.06|124.76|1
1654729590000|2022-06-08 23:06:30|126.05|124.75|126.06|124.76|126.06|124.76|126.05|124.75|2
1654729600000|2022-06-08 23:06:40|126.07|124.77|126.1|124.8|126.1|124.8|126.07|124.77|3
1654729610000|2022-06-08 23:06:50|126.15|124.85|126.16|124.86|126.16|124.86|126.15|124.85|2
1654729620000|2022-06-08 23:07:00|126.15|124.85|126.15|124.85|126.15|124.85|126.15|124.85|1
1654729640000|2022-06-08 23:07:20|126.16|124.86|126.18|124.88|126.18|124.88|126.16|124.86|2
1654729680000|2022-06-08 23:08:00|126.19|124.89|126.18|124.88|126.19|124.89|126.18|124.88|2
1654729700000|2022-06-08 23:08:20|126.23|124.93|126.28|124.98|126.28|124.98|126.23|124.93|4
1654729710000|2022-06-08 23:08:30|126.33|125.03|126.37|125.07|126.37|125.07|126.33|125.03|2
1654729720000|2022-06-08 23:08:40|126.36|125.06|126.35|125.05|126.36|125.06|126.35|125.05|2
1654729830000|2022-06-08 23:10:30|126.36|125.06|126.4|125.1|126.4|125.1|126.36|125.06|2
1654729840000|2022-06-08 23:10:40|126.39|125.09|126.37|125.07|126.39|125.09|126.37|125.07|2
1654729860000|2022-06-08 23:11:00|126.35|125.05|126.34|125.04|126.35|125.05|126.34|125.04|2
1654729870000|2022-06-08 23:11:10|126.29|124.99|126.33|125.03|126.33|125.03|126.27|124.97|5
1654729880000|2022-06-08 23:11:20|126.35|125.05|126.33|125.03|126.35|125.05|126.33|125.03|2
1654729890000|2022-06-08 23:11:30|126.34|125.04|126.33|125.03|126.35|125.05|126.33|125.03|3
1654729900000|2022-06-08 23:11:40|126.35|125.05|126.26|124.96|126.35|125.05|126.26|124.96|5
1654729910000|2022-06-08 23:11:50|126.25|124.95|126.24|124.94|126.25|124.95|126.24|124.94|2
1654729920000|2022-06-08 23:12:00|126.23|124.93|126.23|124.93|126.23|124.93|126.23|124.93|1
1654729930000|2022-06-08 23:12:10|126.22|124.92|126.18|124.88|126.22|124.92|126.17|124.87|5
1654729940000|2022-06-08 23:12:20|126.17|124.87|126.14|124.84|126.17|124.87|126.08|124.78|10
1654729950000|2022-06-08 23:12:30|126.13|124.83|126.12|124.82|126.13|124.83|126.12|124.82|2
1654729970000|2022-06-08 23:12:50|126.18|124.88|126.17|124.87|126.18|124.88|126.14|124.84|4
1654729980000|2022-06-08 23:13:00|126.18|124.88|126.23|124.93|126.23|124.93|126.18|124.88|4
1654729990000|2022-06-08 23:13:10|126.22|124.92|126.22|124.92|126.22|124.92|126.22|124.92|1
1654730010000|2022-06-08 23:13:30|126.23|124.93|126.23|124.93|126.23|124.93|126.16|124.86|5
1654730030000|2022-06-08 23:13:50|126.25|124.95|126.28|124.98|126.28|124.98|126.25|124.95|3
1654730040000|2022-06-08 23:14:00|126.27|124.97|126.33|125.03|126.33|125.03|126.27|124.97|2
1654730050000|2022-06-08 23:14:10|126.28|124.98|126.25|124.95|126.28|124.98|126.25|124.95|4
1654730060000|2022-06-08 23:14:20|126.24|124.94|126.24|124.94|126.24|124.94|126.24|124.94|1
1654730100000|2022-06-08 23:15:00|126.27|124.97|126.24|124.94|126.27|124.97|126.24|124.94|4
1654730130000|2022-06-08 23:15:30|126.27|124.97|126.16|124.86|126.27|124.97|126.16|124.86|5
1654730140000|2022-06-08 23:15:40|126.15|124.85|126.15|124.85|126.15|124.85|126.15|124.85|1
1654730160000|2022-06-08 23:16:00|126.16|124.86|126.24|124.94|126.24|124.94|126.16|124.86|4
1654730170000|2022-06-08 23:16:10|126.25|124.95|126.24|124.94|126.25|124.95|126.24|124.94|2
1654730180000|2022-06-08 23:16:20|126.23|124.93|126.23|124.93|126.23|124.93|126.23|124.93|1
1654730220000|2022-06-08 23:17:00|126.24|124.94|126.32|125.02|126.32|125.02|126.23|124.93|5
1654730230000|2022-06-08 23:17:10|126.27|124.97|126.24|124.94|126.32|125.02|126.24|124.94|5
1654730260000|2022-06-08 23:17:40|126.23|124.93|126.19|124.89|126.23|124.93|126.19|124.89|2
1654730270000|2022-06-08 23:17:50|126.17|124.87|126.16|124.86|126.17|124.87|126.16|124.86|2
1654730280000|2022-06-08 23:18:00|126.15|124.85|126.16|124.86|126.16|124.86|126.15|124.85|2
1654730290000|2022-06-08 23:18:10|126.21|124.91|126.24|124.94|126.24|124.94|126.21|124.91|3
1654730320000|2022-06-08 23:18:40|126.23|124.93|126.16|124.86|126.23|124.93|126.16|124.86|3
1654730340000|2022-06-08 23:19:00|126.2|124.9|126.27|124.97|126.27|124.97|126.2|124.9|5
1654730360000|2022-06-08 23:19:20|126.26|124.96|126.27|124.97|126.27|124.97|126.26|124.96|2
1654730390000|2022-06-08 23:19:50|126.26|124.96|126.26|124.96|126.27|124.97|126.26|124.96|5
1654730400000|2022-06-08 23:20:00|126.25|124.95|126.25|124.95|126.25|124.95|126.25|124.95|1
1654730410000|2022-06-08 23:20:10|126.24|124.94|126.24|124.94|126.24|124.94|126.24|124.94|1
1654730420000|2022-06-08 23:20:20|126.23|124.93|126.22|124.92|126.23|124.93|126.22|124.92|2
1654730430000|2022-06-08 23:20:30|126.24|124.94|126.24|124.94|126.24|124.94|126.24|124.94|1
1654730440000|2022-06-08 23:20:40|126.27|124.97|126.27|124.97|126.29|124.99|126.27|124.97|3
1654730460000|2022-06-08 23:21:00|126.29|124.99|126.28|124.98|126.29|124.99|126.28|124.98|2
1654730470000|2022-06-08 23:21:10|126.29|124.99|126.33|125.03|126.33|125.03|126.29|124.99|2
1654730510000|2022-06-08 23:21:50|126.34|125.04|126.34|125.04|126.34|125.04|126.34|125.04|1
1654730520000|2022-06-08 23:22:00|126.35|125.05|126.35|125.05|126.38|125.08|126.35|125.05|5
1654730530000|2022-06-08 23:22:10|126.36|125.06|126.47|125.17|126.49|125.19|126.36|125.06|8
1654730540000|2022-06-08 23:22:20|126.53|125.23|126.54|125.24|126.56|125.26|126.53|125.23|4
1654730550000|2022-06-08 23:22:30|126.53|125.23|126.52|125.22|126.53|125.23|126.52|125.22|2
1654730570000|2022-06-08 23:22:50|126.46|125.16|126.44|125.14|126.46|125.16|126.44|125.14|3
1654730580000|2022-06-08 23:23:00|126.43|125.13|126.43|125.13|126.44|125.14|126.43|125.13|3
1654730610000|2022-06-08 23:23:30|126.41|125.11|126.37|125.07|126.41|125.11|126.37|125.07|3
1654730620000|2022-06-08 23:23:40|126.36|125.06|126.35|125.05|126.36|125.06|126.35|125.05|2
1654730630000|2022-06-08 23:23:50|126.34|125.04|126.35|125.05|126.35|125.05|126.34|125.04|2
1654730640000|2022-06-08 23:24:00|126.34|125.04|126.33|125.03|126.36|125.06|126.33|125.03|6
1654730660000|2022-06-08 23:24:20|126.34|125.04|126.34|125.04|126.34|125.04|126.34|125.04|1
1654730670000|2022-06-08 23:24:30|126.33|125.03|126.33|125.03|126.33|125.03|126.33|125.03|1
1654730690000|2022-06-08 23:24:50|126.34|125.04|126.34|125.04|126.34|125.04|126.34|125.04|1
1654730700000|2022-06-08 23:25:00|126.33|125.03|126.34|125.04|126.34|125.04|126.32|125.02|3
1654730710000|2022-06-08 23:25:10|126.3|125|126.27|124.97|126.3|125|126.25|124.95|5
1654730720000|2022-06-08 23:25:20|126.26|124.96|126.23|124.93|126.26|124.96|126.23|124.93|3
1654730730000|2022-06-08 23:25:30|126.25|124.95|126.24|124.94|126.25|124.95|126.22|124.92|5
1654730760000|2022-06-08 23:26:00|126.23|124.93|126.23|124.93|126.23|124.93|126.23|124.93|1
1654730770000|2022-06-08 23:26:10|126.17|124.87|126.24|124.94|126.24|124.94|126.17|124.87|3
1654730780000|2022-06-08 23:26:20|126.23|124.93|126.16|124.86|126.23|124.93|126.16|124.86|7
1654730800000|2022-06-08 23:26:40|126.15|124.85|126.15|124.85|126.15|124.85|126.15|124.85|1
1654730810000|2022-06-08 23:26:50|126.13|124.83|126.13|124.83|126.13|124.83|126.13|124.83|1
1654730820000|2022-06-08 23:27:00|126.12|124.82|126.07|124.77|126.14|124.84|126.07|124.77|6
1654730830000|2022-06-08 23:27:10|126.06|124.76|126.03|124.73|126.06|124.76|125.96|124.66|9
1654730840000|2022-06-08 23:27:20|126.02|124.72|126.02|124.72|126.02|124.72|126.02|124.72|1
1654730850000|2022-06-08 23:27:30|126.01|124.71|125.87|124.57|126.03|124.73|125.87|124.57|13
1654730860000|2022-06-08 23:27:40|125.85|124.55|125.95|124.65|125.96|124.66|125.85|124.55|10
1654730870000|2022-06-08 23:27:50|125.94|124.64|125.93|124.63|125.94|124.64|125.89|124.59|7
1654730880000|2022-06-08 23:28:00|125.92|124.62|125.92|124.62|125.94|124.64|125.89|124.59|7
1654730890000|2022-06-08 23:28:10|125.91|124.61|125.85|124.55|125.91|124.61|125.85|124.55|3
1654730900000|2022-06-08 23:28:20|125.9|124.6|125.93|124.63|125.94|124.64|125.86|124.56|11
1654730920000|2022-06-08 23:28:40|125.94|124.64|125.88|124.58|125.94|124.64|125.86|124.56|4
1654730930000|2022-06-08 23:28:50|125.89|124.59|125.87|124.57|125.89|124.59|125.86|124.56|4
1654730940000|2022-06-08 23:29:00|125.92|124.62|125.94|124.64|125.94|124.64|125.92|124.62|4
1654730950000|2022-06-08 23:29:10|125.95|124.65|125.95|124.65|125.97|124.67|125.94|124.64|5
1654730960000|2022-06-08 23:29:20|125.94|124.64|125.93|124.63|125.94|124.64|125.93|124.63|2
1654730970000|2022-06-08 23:29:30|125.98|124.68|125.95|124.65|125.98|124.68|125.95|124.65|4
1654730980000|2022-06-08 23:29:40|125.94|124.64|125.94|124.64|125.94|124.64|125.93|124.63|5
1654730990000|2022-06-08 23:29:50|125.95|124.65|126.05|124.75|126.05|124.75|125.95|124.65|7
1654731010000|2022-06-08 23:30:10|126.04|124.74|125.97|124.67|126.04|124.74|125.97|124.67|5
1654731020000|2022-06-08 23:30:20|126.03|124.73|126.04|124.74|126.04|124.74|125.97|124.67|4
1654731030000|2022-06-08 23:30:30|126.06|124.76|126.13|124.83|126.13|124.83|126.04|124.74|6
1654731040000|2022-06-08 23:30:40|126.14|124.84|126.14|124.84|126.14|124.84|126.14|124.84|1
1654731050000|2022-06-08 23:30:50|126.18|124.88|126.17|124.87|126.18|124.88|126.17|124.87|2
1654731060000|2022-06-08 23:31:00|126.18|124.88|126.23|124.93|126.25|124.95|126.17|124.87|7
1654731070000|2022-06-08 23:31:10|126.24|124.94|126.27|124.97|126.27|124.97|126.24|124.94|2
1654731090000|2022-06-08 23:31:30|126.32|125.02|126.32|125.02|126.32|125.02|126.32|125.02|1
1654731100000|2022-06-08 23:31:40|126.34|125.04|126.34|125.04|126.34|125.04|126.34|125.04|1
1654731110000|2022-06-08 23:31:50|126.32|125.02|126.39|125.09|126.39|125.09|126.32|125.02|3
1654731120000|2022-06-08 23:32:00|126.4|125.1|126.41|125.11|126.41|125.11|126.39|125.09|3
1654731130000|2022-06-08 23:32:10|126.39|125.09|126.52|125.22|126.53|125.23|126.39|125.09|7
1654731140000|2022-06-08 23:32:20|126.53|125.23|126.46|125.16|126.53|125.23|126.46|125.16|3
1654731150000|2022-06-08 23:32:30|126.45|125.15|126.44|125.14|126.45|125.15|126.44|125.14|2
1654731160000|2022-06-08 23:32:40|126.45|125.15|126.45|125.15|126.45|125.15|126.45|125.15|1
1654731180000|2022-06-08 23:33:00|126.44|125.14|126.45|125.15|126.45|125.15|126.44|125.14|2
1654731200000|2022-06-08 23:33:20|126.44|125.14|126.44|125.14|126.44|125.14|126.44|125.14|1
1654731240000|2022-06-08 23:34:00|126.46|125.16|126.44|125.14|126.46|125.16|126.44|125.14|3
1654731250000|2022-06-08 23:34:10|126.41|125.11|126.35|125.05|126.41|125.11|126.35|125.05|3
1654731260000|2022-06-08 23:34:20|126.36|125.06|126.35|125.05|126.36|125.06|126.35|125.05|2
1654731280000|2022-06-08 23:34:40|126.34|125.04|126.34|125.04|126.34|125.04|126.34|125.04|1
1654731290000|2022-06-08 23:34:50|126.35|125.05|126.37|125.07|126.37|125.07|126.35|125.05|2
1654731300000|2022-06-08 23:35:00|126.35|125.05|126.37|125.07|126.38|125.08|126.35|125.05|3
1654731310000|2022-06-08 23:35:10|126.36|125.06|126.36|125.06|126.36|125.06|126.36|125.06|1
1654731320000|2022-06-08 23:35:20|126.4|125.1|126.35|125.05|126.4|125.1|126.35|125.05|3
1654731330000|2022-06-08 23:35:30|126.36|125.06|126.33|125.03|126.36|125.06|126.33|125.03|4
1654731340000|2022-06-08 23:35:40|126.36|125.06|126.33|125.03|126.36|125.06|126.33|125.03|3
1654731350000|2022-06-08 23:35:50|126.32|125.02|126.24|124.94|126.32|125.02|126.24|124.94|4
1654731360000|2022-06-08 23:36:00|126.23|124.93|126.17|124.87|126.23|124.93|126.17|124.87|7
1654731370000|2022-06-08 23:36:10|126.16|124.86|126.12|124.82|126.16|124.86|126.12|124.82|4
1654731380000|2022-06-08 23:36:20|126.06|124.76|126.09|124.79|126.11|124.81|126.06|124.76|7
1654731390000|2022-06-08 23:36:30|126.08|124.78|126.03|124.73|126.08|124.78|126.03|124.73|5
1654731400000|2022-06-08 23:36:40|126.05|124.75|126.06|124.76|126.1|124.8|126.05|124.75|4
1654731410000|2022-06-08 23:36:50|126.05|124.75|126.02|124.72|126.08|124.78|126.02|124.72|10
1654731420000|2022-06-08 23:37:00|125.97|124.67|125.93|124.63|126.01|124.71|125.93|124.63|11
1654731430000|2022-06-08 23:37:10|125.97|124.67|125.87|124.57|125.97|124.67|125.86|124.56|7
1654731440000|2022-06-08 23:37:20|125.86|124.56|125.83|124.53|125.86|124.56|125.83|124.53|7
1654731450000|2022-06-08 23:37:30|125.85|124.55|125.84|124.54|125.88|124.58|125.84|124.54|6
1654731460000|2022-06-08 23:37:40|125.82|124.52|125.76|124.46|125.85|124.55|125.76|124.46|6
1654731470000|2022-06-08 23:37:50|125.82|124.52|125.83|124.53|125.83|124.53|125.76|124.46|7
1654731480000|2022-06-08 23:38:00|125.84|124.54|125.87|124.57|125.88|124.58|125.78|124.48|12
1654731490000|2022-06-08 23:38:10|125.88|124.58|126.03|124.73|126.03|124.73|125.87|124.57|10
1654731500000|2022-06-08 23:38:20|126.05|124.75|126.13|124.83|126.13|124.83|126.03|124.73|5
1654731520000|2022-06-08 23:38:40|126.12|124.82|126.04|124.74|126.12|124.82|126.04|124.74|5
1654731530000|2022-06-08 23:38:50|126.13|124.83|126.06|124.76|126.13|124.83|126.06|124.76|3
1654731540000|2022-06-08 23:39:00|126.05|124.75|126.02|124.72|126.05|124.75|126.02|124.72|3
1654731550000|2022-06-08 23:39:10|126.01|124.71|125.98|124.68|126.02|124.72|125.96|124.66|5
1654731560000|2022-06-08 23:39:20|125.97|124.67|125.96|124.66|125.97|124.67|125.96|124.66|2
1654731570000|2022-06-08 23:39:30|125.98|124.68|126.03|124.73|126.03|124.73|125.97|124.67|4
1654731580000|2022-06-08 23:39:40|126.05|124.75|126.04|124.74|126.05|124.75|125.97|124.67|5
1654731590000|2022-06-08 23:39:50|126.03|124.73|126.03|124.73|126.03|124.73|126.03|124.73|1
1654731600000|2022-06-08 23:40:00|126.04|124.74|126.13|124.83|126.13|124.83|126.02|124.72|7
1654731610000|2022-06-08 23:40:10|126.17|124.87|126.22|124.92|126.23|124.93|126.13|124.83|6
1654731620000|2022-06-08 23:40:20|126.21|124.91|126.14|124.84|126.21|124.91|126.14|124.84|9
1654731630000|2022-06-08 23:40:30|126.13|124.83|126.04|124.74|126.13|124.83|126.04|124.74|8
1654731650000|2022-06-08 23:40:50|126.03|124.73|125.99|124.69|126.05|124.75|125.99|124.69|7
1654731660000|2022-06-08 23:41:00|125.98|124.68|125.94|124.64|126.02|124.72|125.94|124.64|6
1654731670000|2022-06-08 23:41:10|125.96|124.66|125.93|124.63|125.96|124.66|125.93|124.63|2
1654731680000|2022-06-08 23:41:20|125.88|124.58|125.87|124.57|125.94|124.64|125.87|124.57|7
1654731690000|2022-06-08 23:41:30|125.86|124.56|125.85|124.55|125.9|124.6|125.85|124.55|4
1654731700000|2022-06-08 23:41:40|125.84|124.54|125.78|124.48|125.85|124.55|125.78|124.48|4
1654731710000|2022-06-08 23:41:50|125.75|124.45|125.83|124.53|125.83|124.53|125.75|124.45|3
1654731720000|2022-06-08 23:42:00|125.84|124.54|125.79|124.49|125.85|124.55|125.79|124.49|7
1654731730000|2022-06-08 23:42:10|125.78|124.48|125.77|124.47|125.78|124.48|125.77|124.47|6
1654731740000|2022-06-08 23:42:20|125.76|124.46|125.76|124.46|125.79|124.49|125.73|124.43|10
1654731750000|2022-06-08 23:42:30|125.8|124.5|125.83|124.53|125.84|124.54|125.76|124.46|8
1654731760000|2022-06-08 23:42:40|125.85|124.55|125.83|124.53|125.85|124.55|125.83|124.53|3
1654731770000|2022-06-08 23:42:50|125.86|124.56|125.83|124.53|125.86|124.56|125.83|124.53|2
1654731780000|2022-06-08 23:43:00|125.85|124.55|125.94|124.64|125.94|124.64|125.85|124.55|6
1654731790000|2022-06-08 23:43:10|125.97|124.67|125.93|124.63|125.97|124.67|125.92|124.62|6
1654731800000|2022-06-08 23:43:20|125.92|124.62|125.88|124.58|125.92|124.62|125.88|124.58|3
1654731810000|2022-06-08 23:43:30|125.91|124.61|125.94|124.64|125.95|124.65|125.91|124.61|3
1654731820000|2022-06-08 23:43:40|125.95|124.65|125.94|124.64|125.96|124.66|125.94|124.64|3
1654731830000|2022-06-08 23:43:50|125.95|124.65|125.92|124.62|125.96|124.66|125.92|124.62|5
1654731840000|2022-06-08 23:44:00|125.93|124.63|125.92|124.62|125.94|124.64|125.91|124.61|9
1654731850000|2022-06-08 23:44:10|125.87|124.57|125.94|124.64|125.95|124.65|125.86|124.56|6
1654731860000|2022-06-08 23:44:20|125.95|124.65|125.95|124.65|126.01|124.71|125.95|124.65|9
1654731870000|2022-06-08 23:44:30|125.97|124.67|125.94|124.64|125.97|124.67|125.94|124.64|8
1654731880000|2022-06-08 23:44:40|125.93|124.63|125.87|124.57|125.93|124.63|125.87|124.57|5
1654731890000|2022-06-08 23:44:50|125.86|124.56|125.86|124.56|125.87|124.57|125.86|124.56|3
1654731900000|2022-06-08 23:45:00|125.84|124.54|125.84|124.54|125.88|124.58|125.78|124.48|11
1654731910000|2022-06-08 23:45:10|125.85|124.55|125.94|124.64|125.94|124.64|125.85|124.55|12
1654731920000|2022-06-08 23:45:20|126.02|124.72|125.94|124.64|126.03|124.73|125.94|124.64|7
1654731940000|2022-06-08 23:45:40|125.96|124.66|126.03|124.73|126.04|124.74|125.95|124.65|6
1654731950000|2022-06-08 23:45:50|126.04|124.74|126.14|124.84|126.16|124.86|126.04|124.74|7
1654731980000|2022-06-08 23:46:20|126.18|124.88|126.17|124.87|126.22|124.92|126.15|124.85|5
1654731990000|2022-06-08 23:46:30|126.16|124.86|126.15|124.85|126.26|124.96|126.15|124.85|7
1654732010000|2022-06-08 23:46:50|126.14|124.84|126.07|124.77|126.14|124.84|126.07|124.77|3
1654732020000|2022-06-08 23:47:00|126.06|124.76|126.14|124.84|126.17|124.87|126.05|124.75|7
1654732030000|2022-06-08 23:47:10|126.15|124.85|126.16|124.86|126.18|124.88|126.15|124.85|4
1654732050000|2022-06-08 23:47:30|126.15|124.85|126.15|124.85|126.15|124.85|126.15|124.85|1
1654732060000|2022-06-08 23:47:40|126.19|124.89|126.14|124.84|126.19|124.89|126.14|124.84|3
1654732080000|2022-06-08 23:48:00|126.18|124.88|126.15|124.85|126.19|124.89|126.15|124.85|3
1654732090000|2022-06-08 23:48:10|126.14|124.84|126.14|124.84|126.18|124.88|126.14|124.84|3
1654732100000|2022-06-08 23:48:20|126.18|124.88|126.13|124.83|126.18|124.88|126.13|124.83|5
1654732120000|2022-06-08 23:48:40|126.15|124.85|126.16|124.86|126.18|124.88|126.15|124.85|4
1654732140000|2022-06-08 23:49:00|126.18|124.88|126.15|124.85|126.24|124.94|126.15|124.85|10
1654732150000|2022-06-08 23:49:10|126.17|124.87|126.15|124.85|126.17|124.87|126.15|124.85|3
1654732170000|2022-06-08 23:49:30|126.14|124.84|126.05|124.75|126.14|124.84|126.05|124.75|5
1654732180000|2022-06-08 23:49:40|126.07|124.77|126.14|124.84|126.14|124.84|126.07|124.77|4
1654732190000|2022-06-08 23:49:50|126.15|124.85|126.14|124.84|126.15|124.85|126.14|124.84|2
1654732200000|2022-06-08 23:50:00|126.16|124.86|126.07|124.77|126.16|124.86|126.06|124.76|14
1654732210000|2022-06-08 23:50:10|126.06|124.76|125.95|124.65|126.07|124.77|125.95|124.65|12
1654732220000|2022-06-08 23:50:20|125.94|124.64|125.94|124.64|125.94|124.64|125.93|124.63|3
1654732230000|2022-06-08 23:50:30|125.96|124.66|125.94|124.64|125.96|124.66|125.94|124.64|4
1654732240000|2022-06-08 23:50:40|125.98|124.68|125.86|124.56|125.98|124.68|125.86|124.56|5
1654732250000|2022-06-08 23:50:50|125.88|124.58|125.86|124.56|125.95|124.65|125.83|124.53|11
1654732260000|2022-06-08 23:51:00|125.85|124.55|125.74|124.44|125.85|124.55|125.74|124.44|10
1654732270000|2022-06-08 23:51:10|125.79|124.49|125.76|124.46|125.85|124.55|125.75|124.45|10
1654732280000|2022-06-08 23:51:20|125.77|124.47|125.74|124.44|125.77|124.47|125.74|124.44|3
1654732290000|2022-06-08 23:51:30|125.76|124.46|125.74|124.44|125.79|124.49|125.74|124.44|3
1654732300000|2022-06-08 23:51:40|125.75|124.45|125.76|124.46|125.8|124.5|125.73|124.43|6
1654732310000|2022-06-08 23:51:50|125.73|124.43|125.73|124.43|125.78|124.48|125.73|124.43|13
1654732320000|2022-06-08 23:52:00|125.76|124.46|125.78|124.48|125.79|124.49|125.73|124.43|7
1654732330000|2022-06-08 23:52:10|125.76|124.46|125.74|124.44|125.76|124.46|125.72|124.42|14
1654732340000|2022-06-08 23:52:20|125.75|124.45|125.74|124.44|125.75|124.45|125.74|124.44|2
1654732350000|2022-06-08 23:52:30|125.75|124.45|125.94|124.64|125.94|124.64|125.75|124.45|8
1654732360000|2022-06-08 23:52:40|125.96|124.66|125.96|124.66|125.96|124.66|125.96|124.66|1
1654732370000|2022-06-08 23:52:50|125.95|124.65|125.95|124.65|125.95|124.65|125.95|124.65|1
1654732390000|2022-06-08 23:53:10|125.94|124.64|125.95|124.65|125.95|124.65|125.94|124.64|2
1654732400000|2022-06-08 23:53:20|125.94|124.64|125.88|124.58|125.94|124.64|125.88|124.58|3
1654732410000|2022-06-08 23:53:30|125.87|124.57|125.86|124.56|125.87|124.57|125.86|124.56|2
1654732430000|2022-06-08 23:53:50|125.87|124.57|125.94|124.64|125.94|124.64|125.85|124.55|6
1654732440000|2022-06-08 23:54:00|125.99|124.69|126.05|124.75|126.06|124.76|125.97|124.67|11
1654732470000|2022-06-08 23:54:30|126.08|124.78|126.05|124.75|126.08|124.78|126.03|124.73|6
1654732480000|2022-06-08 23:54:40|126.04|124.74|126.05|124.75|126.05|124.75|126.04|124.74|4
1654732500000|2022-06-08 23:55:00|126.09|124.79|126.13|124.83|126.13|124.83|126.09|124.79|2
1654732510000|2022-06-08 23:55:10|126.14|124.84|126.15|124.85|126.15|124.85|126.14|124.84|2
1654732520000|2022-06-08 23:55:20|126.17|124.87|126.17|124.87|126.17|124.87|126.17|124.87|1
1654732530000|2022-06-08 23:55:30|126.15|124.85|126.15|124.85|126.15|124.85|126.15|124.85|1
1654732550000|2022-06-08 23:55:50|126.17|124.87|126.07|124.77|126.17|124.87|126.05|124.75|5
1654732560000|2022-06-08 23:56:00|126.05|124.75|126.06|124.76|126.08|124.78|126.05|124.75|4
1654732570000|2022-06-08 23:56:10|126.05|124.75|125.97|124.67|126.05|124.75|125.97|124.67|7
1654732580000|2022-06-08 23:56:20|125.95|124.65|126.05|124.75|126.05|124.75|125.95|124.65|7
1654732590000|2022-06-08 23:56:30|126.06|124.76|126.06|124.76|126.06|124.76|126.06|124.76|1
1654732600000|2022-06-08 23:56:40|126.08|124.78|126.14|124.84|126.14|124.84|126.08|124.78|3
1654732610000|2022-06-08 23:56:50|126.15|124.85|126.13|124.83|126.15|124.85|126.13|124.83|5
1654732620000|2022-06-08 23:57:00|126.14|124.84|126.13|124.83|126.14|124.84|126.13|124.83|4
1654732630000|2022-06-08 23:57:10|126.12|124.82|125.98|124.68|126.12|124.82|125.98|124.68|10
1654732640000|2022-06-08 23:57:20|125.97|124.67|125.97|124.67|125.97|124.67|125.97|124.67|1
1654732650000|2022-06-08 23:57:30|125.96|124.66|125.95|124.65|125.98|124.68|125.95|124.65|6
1654732660000|2022-06-08 23:57:40|125.96|124.66|126.05|124.75|126.05|124.75|125.96|124.66|3
1654732690000|2022-06-08 23:58:10|126.04|124.74|125.99|124.69|126.04|124.74|125.96|124.66|4
1654732700000|2022-06-08 23:58:20|126.02|124.72|126.04|124.74|126.06|124.76|126.02|124.72|7
1654732710000|2022-06-08 23:58:30|126.06|124.76|126.04|124.74|126.06|124.76|126.04|124.74|3
1654732720000|2022-06-08 23:58:40|126.03|124.73|126.03|124.73|126.03|124.73|126.03|124.73|1
1654732740000|2022-06-08 23:59:00|126.04|124.74|126.03|124.73|126.04|124.74|126.03|124.73|2
1654732750000|2022-06-08 23:59:10|126.02|124.72|125.96|124.66|126.02|124.72|125.95|124.65|5
1654732760000|2022-06-08 23:59:20|126.01|124.71|125.95|124.65|126.05|124.75|125.95|124.65|10
1654732780000|2022-06-08 23:59:40|125.98|124.68|125.94|124.64|125.98|124.68|125.94|124.64|5
1654732790000|2022-06-08 23:59:50|125.95|124.65|125.94|124.64|125.95|124.65|125.94|124.64|2
1654732800000|2022-06-09 00:00:00|125.98|124.68|125.94|124.64|125.98|124.68|125.94|124.64|2
1654732810000|2022-06-09 00:00:10|125.95|124.65|126.05|124.75|126.07|124.77|125.95|124.65|8
1654732820000|2022-06-09 00:00:20|126.07|124.77|126.15|124.85|126.17|124.87|126.07|124.77|6
1654732830000|2022-06-09 00:00:30|126.16|124.86|126.16|124.86|126.16|124.86|126.15|124.85|3
1654732840000|2022-06-09 00:00:40|126.17|124.87|126.16|124.86|126.17|124.87|126.16|124.86|2
1654732850000|2022-06-09 00:00:50|126.15|124.85|126.15|124.85|126.15|124.85|126.15|124.85|1
1654732860000|2022-06-09 00:01:00|126.16|124.86|126.24|124.94|126.24|124.94|126.16|124.86|4
1654732870000|2022-06-09 00:01:10|126.26|124.96|126.25|124.95|126.26|124.96|126.25|124.95|2
1654732880000|2022-06-09 00:01:20|126.24|124.94|126.25|124.95|126.26|124.96|126.24|124.94|5
1654732900000|2022-06-09 00:01:40|126.22|124.92|126.2|124.9|126.23|124.93|126.2|124.9|3
1654732910000|2022-06-09 00:01:50|126.17|124.87|126.12|124.82|126.17|124.87|126.12|124.82|4
1654732920000|2022-06-09 00:02:00|126.09|124.79|126.06|124.76|126.09|124.79|126.06|124.76|5
1654732930000|2022-06-09 00:02:10|126.05|124.75|125.93|124.63|126.08|124.78|125.93|124.63|11
1654732940000|2022-06-09 00:02:20|125.97|124.67|125.94|124.64|125.97|124.67|125.94|124.64|4
1654732950000|2022-06-09 00:02:30|125.87|124.57|125.84|124.54|125.89|124.59|125.84|124.54|7
1654732960000|2022-06-09 00:02:40|125.83|124.53|125.89|124.59|125.89|124.59|125.83|124.53|4
1654732970000|2022-06-09 00:02:50|125.86|124.56|125.77|124.47|125.89|124.59|125.77|124.47|9
1654732980000|2022-06-09 00:03:00|125.74|124.44|125.65|124.35|125.74|124.44|125.65|124.35|6
1654732990000|2022-06-09 00:03:10|125.64|124.34|125.86|124.56|125.86|124.56|125.62|124.32|11
1654733000000|2022-06-09 00:03:20|125.88|124.58|125.86|124.56|125.88|124.58|125.86|124.56|2
1654733020000|2022-06-09 00:03:40|125.88|124.58|125.86|124.56|125.88|124.58|125.86|124.56|3
1654733030000|2022-06-09 00:03:50|125.85|124.55|125.85|124.55|125.85|124.55|125.85|124.55|1
1654733040000|2022-06-09 00:04:00|125.87|124.57|125.94|124.64|125.95|124.65|125.85|124.55|10
1654733050000|2022-06-09 00:04:10|125.89|124.59|125.85|124.55|125.9|124.6|125.85|124.55|9
1654733060000|2022-06-09 00:04:20|125.87|124.57|125.75|124.45|125.87|124.57|125.75|124.45|10
1654733070000|2022-06-09 00:04:30|125.77|124.47|125.72|124.42|125.78|124.48|125.71|124.41|9
1654733080000|2022-06-09 00:04:40|125.67|124.37|125.65|124.35|125.67|124.37|125.65|124.35|2
1654733100000|2022-06-09 00:05:00|125.7|124.4|125.73|124.43|125.74|124.44|125.7|124.4|4
1654733110000|2022-06-09 00:05:10|125.74|124.44|125.73|124.43|125.76|124.46|125.73|124.43|6
1654733120000|2022-06-09 00:05:20|125.74|124.44|125.88|124.58|125.88|124.58|125.74|124.44|5
1654733130000|2022-06-09 00:05:30|125.87|124.57|125.88|124.58|125.9|124.6|125.86|124.56|5
1654733140000|2022-06-09 00:05:40|125.89|124.59|125.93|124.63|125.93|124.63|125.88|124.58|3
1654733150000|2022-06-09 00:05:50|125.95|124.65|125.95|124.65|125.95|124.65|125.95|124.65|1
1654733160000|2022-06-09 00:06:00|125.93|124.63|125.93|124.63|125.93|124.63|125.93|124.63|1
1654733170000|2022-06-09 00:06:10|125.95|124.65|125.93|124.63|125.95|124.65|125.93|124.63|3
1654733180000|2022-06-09 00:06:20|125.94|124.64|125.93|124.63|125.94|124.64|125.93|124.63|2
1654733190000|2022-06-09 00:06:30|125.94|124.64|125.94|124.64|125.94|124.64|125.94|124.64|1
1654733200000|2022-06-09 00:06:40|125.93|124.63|125.89|124.59|125.93|124.63|125.89|124.59|3
1654733210000|2022-06-09 00:06:50|125.87|124.57|125.76|124.46|125.87|124.57|125.76|124.46|5
1654733220000|2022-06-09 00:07:00|125.77|124.47|125.65|124.35|125.77|124.47|125.64|124.34|8
1654733230000|2022-06-09 00:07:10|125.66|124.36|125.64|124.34|125.66|124.36|125.64|124.34|3
1654733250000|2022-06-09 00:07:30|125.65|124.35|125.57|124.27|125.65|124.35|125.57|124.27|3
1654733260000|2022-06-09 00:07:40|125.56|124.26|125.55|124.25|125.57|124.27|125.55|124.25|4
1654733280000|2022-06-09 00:08:00|125.54|124.24|125.54|124.24|125.54|124.24|125.54|124.24|1
1654733290000|2022-06-09 00:08:10|125.55|124.25|125.37|124.07|125.56|124.26|125.37|124.07|10
1654733300000|2022-06-09 00:08:20|125.36|124.06|125.34|124.04|125.36|124.06|125.34|124.04|3
1654733310000|2022-06-09 00:08:30|125.35|124.05|125.25|123.95|125.35|124.05|125.25|123.95|7
1654733320000|2022-06-09 00:08:40|125.26|123.96|125.21|123.91|125.26|123.96|125.18|123.88|10
1654733330000|2022-06-09 00:08:50|125.23|123.93|125.23|123.93|125.23|123.93|125.22|123.92|3
1654733340000|2022-06-09 00:09:00|125.24|123.94|125.34|124.04|125.34|124.04|125.24|123.94|8
1654733350000|2022-06-09 00:09:10|125.33|124.03|125.34|124.04|125.34|124.04|125.33|124.03|2
1654733360000|2022-06-09 00:09:20|125.33|124.03|125.18|123.88|125.33|124.03|125.18|123.88|9
1654733370000|2022-06-09 00:09:30|125.17|123.87|125.15|123.85|125.17|123.87|125.15|123.85|2
1654733380000|2022-06-09 00:09:40|125.16|123.86|125.1|123.8|125.16|123.86|125.08|123.78|7
1654733390000|2022-06-09 00:09:50|125.07|123.77|125.16|123.86|125.16|123.86|125.07|123.77|6
1654733400000|2022-06-09 00:10:00|125.18|123.88|125.2|123.9|125.21|123.91|125.18|123.88|3
1654733410000|2022-06-09 00:10:10|125.21|123.91|125.34|124.04|125.34|124.04|125.21|123.91|6
1654733420000|2022-06-09 00:10:20|125.36|124.06|125.46|124.16|125.48|124.18|125.36|124.06|11
1654733430000|2022-06-09 00:10:30|125.45|124.15|125.45|124.15|125.46|124.16|125.45|124.15|3
1654733440000|2022-06-09 00:10:40|125.44|124.14|125.41|124.11|125.44|124.14|125.38|124.08|8
1654733460000|2022-06-09 00:11:00|125.39|124.09|125.54|124.24|125.54|124.24|125.39|124.09|8
1654733470000|2022-06-09 00:11:10|125.53|124.23|125.45|124.15|125.54|124.24|125.45|124.15|7
1654733480000|2022-06-09 00:11:20|125.46|124.16|125.38|124.08|125.46|124.16|125.38|124.08|8
1654733490000|2022-06-09 00:11:30|125.39|124.09|125.38|124.08|125.39|124.09|125.38|124.08|2
1654733500000|2022-06-09 00:11:40|125.42|124.12|125.36|124.06|125.42|124.12|125.36|124.06|4
1654733510000|2022-06-09 00:11:50|125.38|124.08|125.36|124.06|125.38|124.08|125.36|124.06|2
1654733520000|2022-06-09 00:12:00|125.39|124.09|125.38|124.08|125.39|124.09|125.38|124.08|4
1654733530000|2022-06-09 00:12:10|125.39|124.09|125.35|124.05|125.39|124.09|125.35|124.05|7
1654733540000|2022-06-09 00:12:20|125.36|124.06|125.39|124.09|125.4|124.1|125.36|124.06|6
1654733570000|2022-06-09 00:12:50|125.38|124.08|125.39|124.09|125.39|124.09|125.36|124.06|5
1654733580000|2022-06-09 00:13:00|125.4|124.1|125.45|124.15|125.45|124.15|125.4|124.1|3
1654733590000|2022-06-09 00:13:10|125.48|124.18|125.55|124.25|125.55|124.25|125.48|124.18|4
1654733600000|2022-06-09 00:13:20|125.54|124.24|125.46|124.16|125.54|124.24|125.46|124.16|4
1654733610000|2022-06-09 00:13:30|125.48|124.18|125.49|124.19|125.49|124.19|125.48|124.18|2
1654733620000|2022-06-09 00:13:40|125.48|124.18|125.47|124.17|125.48|124.18|125.47|124.17|2
1654733630000|2022-06-09 00:13:50|125.48|124.18|125.48|124.18|125.48|124.18|125.48|124.18|1
1654733650000|2022-06-09 00:14:10|125.47|124.17|125.41|124.11|125.47|124.17|125.41|124.11|5
1654733660000|2022-06-09 00:14:20|125.39|124.09|125.37|124.07|125.39|124.09|125.37|124.07|4
1654733670000|2022-06-09 00:14:30|125.35|124.05|125.35|124.05|125.35|124.05|125.35|124.05|1
1654733680000|2022-06-09 00:14:40|125.36|124.06|125.38|124.08|125.38|124.08|125.36|124.06|2
1654733700000|2022-06-09 00:15:00|125.37|124.07|125.35|124.05|125.38|124.08|125.35|124.05|4
1654733710000|2022-06-09 00:15:10|125.36|124.06|125.36|124.06|125.37|124.07|125.36|124.06|3
1654733720000|2022-06-09 00:15:20|125.35|124.05|125.35|124.05|125.35|124.05|125.35|124.05|1
1654733730000|2022-06-09 00:15:30|125.34|124.04|125.3|124|125.34|124.04|125.27|123.97|4
1654733740000|2022-06-09 00:15:40|125.29|123.99|125.25|123.95|125.29|123.99|125.25|123.95|5
1654733750000|2022-06-09 00:15:50|125.24|123.94|125.15|123.85|125.24|123.94|125.15|123.85|6
1654733760000|2022-06-09 00:16:00|125.14|123.84|125.07|123.77|125.16|123.86|125.07|123.77|8
1654733770000|2022-06-09 00:16:10|125.06|123.76|125.16|123.86|125.16|123.86|125.04|123.74|13
1654733780000|2022-06-09 00:16:20|125.17|123.87|125.24|123.94|125.25|123.95|125.15|123.85|8
1654733790000|2022-06-09 00:16:30|125.25|123.95|125.24|123.94|125.25|123.95|125.24|123.94|2
1654733800000|2022-06-09 00:16:40|125.25|123.95|125.26|123.96|125.28|123.98|125.25|123.95|6
1654733810000|2022-06-09 00:16:50|125.25|123.95|125.16|123.86|125.25|123.95|125.16|123.86|5
1654733820000|2022-06-09 00:17:00|125.15|123.85|125.18|123.88|125.22|123.92|125.15|123.85|5
1654733830000|2022-06-09 00:17:10|125.17|123.87|125.15|123.85|125.17|123.87|125.15|123.85|7
1654733840000|2022-06-09 00:17:20|125.16|123.86|125.24|123.94|125.24|123.94|125.16|123.86|4
1654733850000|2022-06-09 00:17:30|125.26|123.96|125.25|123.95|125.26|123.96|125.25|123.95|2
1654733870000|2022-06-09 00:17:50|125.24|123.94|125.15|123.85|125.24|123.94|125.15|123.85|6
1654733880000|2022-06-09 00:18:00|125.14|123.84|125.14|123.84|125.14|123.84|125.14|123.84|1
1654733890000|2022-06-09 00:18:10|125.13|123.83|125.15|123.85|125.15|123.85|125.13|123.83|5
1654733900000|2022-06-09 00:18:20|125.14|123.84|125.15|123.85|125.15|123.85|125.14|123.84|2
1654733910000|2022-06-09 00:18:30|125.16|123.86|125.26|123.96|125.29|123.99|125.16|123.86|7
1654733920000|2022-06-09 00:18:40|125.25|123.95|125.18|123.88|125.26|123.96|125.17|123.87|11
1654733930000|2022-06-09 00:18:50|125.17|123.87|125.17|123.87|125.17|123.87|125.17|123.87|1
1654733940000|2022-06-09 00:19:00|125.16|123.86|125.26|123.96|125.26|123.96|125.15|123.85|9
1654733950000|2022-06-09 00:19:10|125.28|123.98|125.34|124.04|125.34|124.04|125.27|123.97|5
1654733960000|2022-06-09 00:19:20|125.32|124.02|125.27|123.97|125.32|124.02|125.27|123.97|2
1654733970000|2022-06-09 00:19:30|125.26|123.96|125.36|124.06|125.36|124.06|125.26|123.96|4
1654733980000|2022-06-09 00:19:40|125.35|124.05|125.34|124.04|125.35|124.05|125.27|123.97|6
1654733990000|2022-06-09 00:19:50|125.33|124.03|125.33|124.03|125.33|124.03|125.33|124.03|1
1654734000000|2022-06-09 00:20:00|125.34|124.04|125.34|124.04|125.34|124.04|125.34|124.04|1
1654734010000|2022-06-09 00:20:10|125.35|124.05|125.26|123.96|125.35|124.05|125.26|123.96|5
1654734020000|2022-06-09 00:20:20|125.29|123.99|125.34|124.04|125.34|124.04|125.29|123.99|3
1654734060000|2022-06-09 00:21:00|125.28|123.98|125.29|123.99|125.29|123.99|125.27|123.97|3
1654734070000|2022-06-09 00:21:10|125.28|123.98|125.28|123.98|125.28|123.98|125.28|123.98|1
1654734080000|2022-06-09 00:21:20|125.27|123.97|125.24|123.94|125.27|123.97|125.24|123.94|3
1654734090000|2022-06-09 00:21:30|125.25|123.95|125.24|123.94|125.25|123.95|125.22|123.92|6
1654734100000|2022-06-09 00:21:40|125.23|123.93|125.22|123.92|125.23|123.93|125.22|123.92|2
1654734110000|2022-06-09 00:21:50|125.17|123.87|125.07|123.77|125.17|123.87|125.07|123.77|13
1654734120000|2022-06-09 00:22:00|125.05|123.75|125.05|123.75|125.05|123.75|125.05|123.75|1
1654734130000|2022-06-09 00:22:10|125.04|123.74|125.05|123.75|125.05|123.75|125.04|123.74|2
1654734140000|2022-06-09 00:22:20|125.07|123.77|125.15|123.85|125.15|123.85|125.05|123.75|7
1654734150000|2022-06-09 00:22:30|125.1|123.8|125.15|123.85|125.15|123.85|125.06|123.76|8
1654734160000|2022-06-09 00:22:40|125.16|123.86|125.25|123.95|125.25|123.95|125.16|123.86|4
1654734170000|2022-06-09 00:22:50|125.24|123.94|125.25|123.95|125.25|123.95|125.24|123.94|4
1654734180000|2022-06-09 00:23:00|125.26|123.96|125.34|124.04|125.34|124.04|125.26|123.96|8
1654734200000|2022-06-09 00:23:20|125.33|124.03|125.25|123.95|125.33|124.03|125.25|123.95|4
1654734210000|2022-06-09 00:23:30|125.24|123.94|125.24|123.94|125.24|123.94|125.19|123.89|8
1654734240000|2022-06-09 00:24:00|125.23|123.93|125.26|123.96|125.26|123.96|125.23|123.93|3
1654734250000|2022-06-09 00:24:10|125.27|123.97|125.26|123.96|125.27|123.97|125.26|123.96|2
1654734270000|2022-06-09 00:24:30|125.25|123.95|125.24|123.94|125.25|123.95|125.24|123.94|2
1654734290000|2022-06-09 00:24:50|125.23|123.93|125.23|123.93|125.23|123.93|125.23|123.93|1
1654734300000|2022-06-09 00:25:00|125.22|123.92|125.16|123.86|125.22|123.92|125.16|123.86|4
1654734310000|2022-06-09 00:25:10|125.17|123.87|125.12|123.82|125.17|123.87|125.12|123.82|6
1654734340000|2022-06-09 00:25:40|125.14|123.84|125.12|123.82|125.14|123.84|125.12|123.82|3
1654734360000|2022-06-09 00:26:00|125.14|123.84|125.06|123.76|125.16|123.86|125.06|123.76|13
1654734370000|2022-06-09 00:26:10|125.05|123.75|125.03|123.73|125.06|123.76|125.03|123.73|5
1654734380000|2022-06-09 00:26:20|125.07|123.77|125.03|123.73|125.07|123.77|125.03|123.73|3
1654734390000|2022-06-09 00:26:30|125.06|123.76|125.05|123.75|125.06|123.76|125.05|123.75|2
1654734400000|2022-06-09 00:26:40|125.07|123.77|125.05|123.75|125.09|123.79|125.05|123.75|5
1654734420000|2022-06-09 00:27:00|125.07|123.77|125.04|123.74|125.07|123.77|125.04|123.74|4
1654734430000|2022-06-09 00:27:10|125.03|123.73|125.02|123.72|125.05|123.75|125.02|123.72|5
1654734440000|2022-06-09 00:27:20|125.04|123.74|125.15|123.85|125.15|123.85|125.02|123.72|12
1654734450000|2022-06-09 00:27:30|125.17|123.87|125.17|123.87|125.17|123.87|125.15|123.85|3
1654734480000|2022-06-09 00:28:00|125.16|123.86|125.15|123.85|125.19|123.89|125.15|123.85|4
1654734490000|2022-06-09 00:28:10|125.16|123.86|125.23|123.93|125.23|123.93|125.16|123.86|4
1654734510000|2022-06-09 00:28:30|125.22|123.92|125.16|123.86|125.22|123.92|125.16|123.86|3
1654734520000|2022-06-09 00:28:40|125.15|123.85|125.14|123.84|125.15|123.85|125.13|123.83|4
1654734530000|2022-06-09 00:28:50|125.13|123.83|125.15|123.85|125.16|123.86|125.13|123.83|3
1654734540000|2022-06-09 00:29:00|125.16|123.86|125.18|123.88|125.18|123.88|125.16|123.86|2
1654734550000|2022-06-09 00:29:10|125.17|123.87|125.16|123.86|125.17|123.87|125.16|123.86|2
1654734570000|2022-06-09 00:29:30|125.17|123.87|125.13|123.83|125.17|123.87|125.13|123.83|7
1654734580000|2022-06-09 00:29:40|125.12|123.82|125.05|123.75|125.12|123.82|125.05|123.75|5
1654734600000|2022-06-09 00:30:00|125.1|123.8|125.07|123.77|125.16|123.86|125.07|123.77|10
1654734610000|2022-06-09 00:30:10|125.04|123.74|125.05|123.75|125.05|123.75|125.03|123.73|3
1654734620000|2022-06-09 00:30:20|125.04|123.74|125.04|123.74|125.04|123.74|125.04|123.74|1
1654734630000|2022-06-09 00:30:30|125.03|123.73|124.96|123.66|125.03|123.73|124.96|123.66|4
1654734640000|2022-06-09 00:30:40|125|123.7|124.93|123.63|125|123.7|124.86|123.56|12
1654734650000|2022-06-09 00:30:50|124.94|123.64|125.05|123.75|125.05|123.75|124.94|123.64|8
1654734660000|2022-06-09 00:31:00|125.07|123.77|125.11|123.81|125.11|123.81|125.04|123.74|10
1654734670000|2022-06-09 00:31:10|125.13|123.83|125.14|123.84|125.15|123.85|125.13|123.83|3
1654734680000|2022-06-09 00:31:20|125.09|123.79|125.07|123.77|125.09|123.79|125.07|123.77|3
1654734690000|2022-06-09 00:31:30|125.1|123.8|125.06|123.76|125.1|123.8|125.05|123.75|7
1654734700000|2022-06-09 00:31:40|125.05|123.75|124.98|123.68|125.06|123.76|124.98|123.68|6
1654734710000|2022-06-09 00:31:50|124.97|123.67|124.87|123.57|124.97|123.67|124.87|123.57|7
1654734720000|2022-06-09 00:32:00|124.86|123.56|124.86|123.56|124.86|123.56|124.86|123.56|1
1654734730000|2022-06-09 00:32:10|124.88|123.58|124.87|123.57|124.92|123.62|124.87|123.57|5
1654734740000|2022-06-09 00:32:20|124.88|123.58|124.94|123.64|124.95|123.65|124.88|123.58|7
1654734750000|2022-06-09 00:32:30|124.9|123.6|124.88|123.58|124.9|123.6|124.88|123.58|3
1654734770000|2022-06-09 00:32:50|124.86|123.56|124.93|123.63|124.94|123.64|124.86|123.56|4
1654734780000|2022-06-09 00:33:00|124.94|123.64|124.94|123.64|124.98|123.68|124.94|123.64|7
1654734790000|2022-06-09 00:33:10|124.93|123.63|124.89|123.59|124.93|123.63|124.89|123.59|3
1654734800000|2022-06-09 00:33:20|124.87|123.57|124.9|123.6|124.92|123.62|124.85|123.55|7
1654734810000|2022-06-09 00:33:30|124.87|123.57|124.87|123.57|124.87|123.57|124.87|123.57|1
1654734820000|2022-06-09 00:33:40|124.85|123.55|124.87|123.57|124.87|123.57|124.85|123.55|2
1654734830000|2022-06-09 00:33:50|124.85|123.55|124.87|123.57|124.87|123.57|124.85|123.55|2
1654734840000|2022-06-09 00:34:00|124.86|123.56|124.85|123.55|124.87|123.57|124.84|123.54|5
1654734850000|2022-06-09 00:34:10|124.84|123.54|124.85|123.55|124.85|123.55|124.84|123.54|2
1654734870000|2022-06-09 00:34:30|124.87|123.57|124.96|123.66|124.96|123.66|124.87|123.57|3
1654734880000|2022-06-09 00:34:40|124.98|123.68|124.96|123.66|125.04|123.74|124.96|123.66|6
1654734900000|2022-06-09 00:35:00|124.97|123.67|125.07|123.77|125.07|123.77|124.97|123.67|5
1654734910000|2022-06-09 00:35:10|125.08|123.78|125.15|123.85|125.15|123.85|125.08|123.78|5
1654734920000|2022-06-09 00:35:20|125.18|123.88|125.26|123.96|125.26|123.96|125.15|123.85|7
1654734930000|2022-06-09 00:35:30|125.25|123.95|125.26|123.96|125.26|123.96|125.25|123.95|2
1654734940000|2022-06-09 00:35:40|125.25|123.95|125.26|123.96|125.27|123.97|125.25|123.95|3
1654734950000|2022-06-09 00:35:50|125.27|123.97|125.19|123.89|125.27|123.97|125.17|123.87|7
1654734960000|2022-06-09 00:36:00|125.16|123.86|125.35|124.05|125.35|124.05|125.16|123.86|12
1654734970000|2022-06-09 00:36:10|125.4|124.1|125.39|124.09|125.47|124.17|125.39|124.09|7
1654734980000|2022-06-09 00:36:20|125.38|124.08|125.28|123.98|125.38|124.08|125.28|123.98|8
1654734990000|2022-06-09 00:36:30|125.27|123.97|125.27|123.97|125.3|124|125.27|123.97|6
1654735000000|2022-06-09 00:36:40|125.3|124|125.17|123.87|125.3|124|125.16|123.86|7
1654735010000|2022-06-09 00:36:50|125.21|123.91|125.28|123.98|125.28|123.98|125.21|123.91|4
1654735020000|2022-06-09 00:37:00|125.27|123.97|125.27|123.97|125.29|123.99|125.26|123.96|8
1654735030000|2022-06-09 00:37:10|125.28|123.98|125.36|124.06|125.36|124.06|125.28|123.98|4
1654735040000|2022-06-09 00:37:20|125.35|124.05|125.29|123.99|125.35|124.05|125.29|123.99|4
1654735070000|2022-06-09 00:37:50|125.28|123.98|125.25|123.95|125.29|123.99|125.19|123.89|8
1654735080000|2022-06-09 00:38:00|125.26|123.96|125.25|123.95|125.26|123.96|125.25|123.95|2
1654735110000|2022-06-09 00:38:30|125.26|123.96|125.25|123.95|125.26|123.96|125.25|123.95|2
1654735130000|2022-06-09 00:38:50|125.24|123.94|125.25|123.95|125.25|123.95|125.24|123.94|2
1654735140000|2022-06-09 00:39:00|125.24|123.94|125.19|123.89|125.24|123.94|125.18|123.88|5
1654735150000|2022-06-09 00:39:10|125.2|123.9|125.24|123.94|125.24|123.94|125.2|123.9|3
1654735160000|2022-06-09 00:39:20|125.25|123.95|125.32|124.02|125.33|124.03|125.25|123.95|6
1654735170000|2022-06-09 00:39:30|125.33|124.03|125.36|124.06|125.37|124.07|125.33|124.03|5
1654735180000|2022-06-09 00:39:40|125.35|124.05|125.35|124.05|125.35|124.05|125.35|124.05|1
1654735190000|2022-06-09 00:39:50|125.37|124.07|125.35|124.05|125.37|124.07|125.31|124.01|8
1654735200000|2022-06-09 00:40:00|125.33|124.03|125.29|123.99|125.33|124.03|125.29|123.99|5
1654735210000|2022-06-09 00:40:10|125.28|123.98|125.27|123.97|125.3|124|125.27|123.97|6
1654735220000|2022-06-09 00:40:20|125.26|123.96|125.19|123.89|125.26|123.96|125.19|123.89|5
1654735230000|2022-06-09 00:40:30|125.22|123.92|125.26|123.96|125.26|123.96|125.22|123.92|4
1654735250000|2022-06-09 00:40:50|125.28|123.98|125.26|123.96|125.28|123.98|125.26|123.96|2
1654735260000|2022-06-09 00:41:00|125.27|123.97|125.26|123.96|125.27|123.97|125.26|123.96|2
1654735310000|2022-06-09 00:41:50|125.27|123.97|125.27|123.97|125.27|123.97|125.27|123.97|1
1654735320000|2022-06-09 00:42:00|125.26|123.96|125.25|123.95|125.28|123.98|125.25|123.95|4
1654735340000|2022-06-09 00:42:20|125.27|123.97|125.25|123.95|125.28|123.98|125.25|123.95|3
1654735350000|2022-06-09 00:42:30|125.24|123.94|125.16|123.86|125.27|123.97|125.15|123.85|10
1654735360000|2022-06-09 00:42:40|125.15|123.85|125.13|123.83|125.15|123.85|125.13|123.83|3
1654735370000|2022-06-09 00:42:50|125.15|123.85|125.14|123.84|125.15|123.85|125.14|123.84|2
1654735380000|2022-06-09 00:43:00|125.16|123.86|125.15|123.85|125.16|123.86|125.14|123.84|6
1654735390000|2022-06-09 00:43:10|125.16|123.86|125.19|123.89|125.2|123.9|125.16|123.86|3
1654735400000|2022-06-09 00:43:20|125.17|123.87|125.17|123.87|125.18|123.88|125.17|123.87|3
1654735420000|2022-06-09 00:43:40|125.2|123.9|125.25|123.95|125.25|123.95|125.2|123.9|6
1654735430000|2022-06-09 00:43:50|125.26|123.96|125.25|123.95|125.26|123.96|125.25|123.95|2
1654735440000|2022-06-09 00:44:00|125.21|123.91|125.21|123.91|125.21|123.91|125.21|123.91|1
1654735450000|2022-06-09 00:44:10|125.25|123.95|125.25|123.95|125.25|123.95|125.25|123.95|1
1654735460000|2022-06-09 00:44:20|125.27|123.97|125.27|123.97|125.29|123.99|125.27|123.97|3
1654735470000|2022-06-09 00:44:30|125.28|123.98|125.37|124.07|125.37|124.07|125.27|123.97|7
1654735480000|2022-06-09 00:44:40|125.39|124.09|125.45|124.15|125.45|124.15|125.39|124.09|4
1654735490000|2022-06-09 00:44:50|125.44|124.14|125.45|124.15|125.45|124.15|125.37|124.07|8
1654735500000|2022-06-09 00:45:00|125.44|124.14|125.45|124.15|125.46|124.16|125.38|124.08|7
1654735510000|2022-06-09 00:45:10|125.47|124.17|125.78|124.48|125.78|124.48|125.47|124.17|12
1654735520000|2022-06-09 00:45:20|125.82|124.52|125.77|124.47|125.84|124.54|125.77|124.47|8
1654735530000|2022-06-09 00:45:30|125.81|124.51|125.65|124.35|125.81|124.51|125.65|124.35|7
1654735540000|2022-06-09 00:45:40|125.66|124.36|125.81|124.51|125.81|124.51|125.66|124.36|7
1654735550000|2022-06-09 00:45:50|125.83|124.53|125.86|124.56|125.9|124.6|125.82|124.52|8
1654735560000|2022-06-09 00:46:00|125.87|124.57|125.85|124.55|125.87|124.57|125.78|124.48|12
1654735570000|2022-06-09 00:46:10|125.86|124.56|125.9|124.6|125.93|124.63|125.86|124.56|13
1654735580000|2022-06-09 00:46:20|125.88|124.58|125.99|124.69|125.99|124.69|125.85|124.55|11
1654735590000|2022-06-09 00:46:30|125.97|124.67|125.89|124.59|126|124.7|125.89|124.59|9
1654735600000|2022-06-09 00:46:40|125.86|124.56|125.88|124.58|125.92|124.62|125.86|124.56|9
1654735610000|2022-06-09 00:46:50|125.87|124.57|125.79|124.49|125.87|124.57|125.79|124.49|5
1654735620000|2022-06-09 00:47:00|125.76|124.46|125.77|124.47|125.8|124.5|125.75|124.45|7
1654735630000|2022-06-09 00:47:10|125.76|124.46|125.6|124.3|125.77|124.47|125.59|124.29|14
1654735650000|2022-06-09 00:47:30|125.57|124.27|125.57|124.27|125.58|124.28|125.57|124.27|3
1654735670000|2022-06-09 00:47:50|125.54|124.24|125.48|124.18|125.54|124.24|125.48|124.18|4
1654735680000|2022-06-09 00:48:00|125.5|124.2|125.46|124.16|125.5|124.2|125.46|124.16|4
1654735690000|2022-06-09 00:48:10|125.45|124.15|125.46|124.16|125.46|124.16|125.45|124.15|2
1654735700000|2022-06-09 00:48:20|125.45|124.15|125.56|124.26|125.56|124.26|125.44|124.14|9
1654735710000|2022-06-09 00:48:30|125.55|124.25|125.55|124.25|125.55|124.25|125.55|124.25|1
1654735720000|2022-06-09 00:48:40|125.59|124.29|125.56|124.26|125.65|124.35|125.56|124.26|6
1654735730000|2022-06-09 00:48:50|125.58|124.28|125.55|124.25|125.58|124.28|125.54|124.24|5
1654735750000|2022-06-09 00:49:10|125.58|124.28|125.65|124.35|125.65|124.35|125.58|124.28|3
1654735770000|2022-06-09 00:49:30|125.66|124.36|125.85|124.55|125.85|124.55|125.66|124.36|6
1654735780000|2022-06-09 00:49:40|125.84|124.54|125.84|124.54|125.84|124.54|125.84|124.54|1
1654735790000|2022-06-09 00:49:50|125.87|124.57|125.84|124.54|125.87|124.57|125.84|124.54|4
1654735800000|2022-06-09 00:50:00|125.85|124.55|125.85|124.55|125.87|124.57|125.85|124.55|3
1654735810000|2022-06-09 00:50:10|125.89|124.59|125.84|124.54|125.89|124.59|125.84|124.54|3
1654735820000|2022-06-09 00:50:20|125.88|124.58|125.88|124.58|125.88|124.58|125.88|124.58|1
1654735830000|2022-06-09 00:50:30|125.85|124.55|125.84|124.54|125.85|124.55|125.84|124.54|2
1654735850000|2022-06-09 00:50:50|125.85|124.55|125.86|124.56|125.87|124.57|125.85|124.55|4
1654735860000|2022-06-09 00:51:00|125.91|124.61|125.86|124.56|125.91|124.61|125.84|124.54|4
1654735870000|2022-06-09 00:51:10|125.84|124.54|125.84|124.54|125.84|124.54|125.84|124.54|1
1654735890000|2022-06-09 00:51:30|125.83|124.53|125.83|124.53|125.83|124.53|125.83|124.53|1
1654735900000|2022-06-09 00:51:40|125.85|124.55|125.83|124.53|125.85|124.55|125.83|124.53|2
1654735910000|2022-06-09 00:51:50|125.85|124.55|125.8|124.5|125.86|124.56|125.76|124.46|5
1654735920000|2022-06-09 00:52:00|125.82|124.52|125.85|124.55|125.85|124.55|125.76|124.46|3
1654735930000|2022-06-09 00:52:10|125.86|124.56|125.83|124.53|125.86|124.56|125.83|124.53|3
1654735940000|2022-06-09 00:52:20|125.85|124.55|125.92|124.62|125.93|124.63|125.84|124.54|11
1654735980000|2022-06-09 00:53:00|125.97|124.67|125.92|124.62|125.97|124.67|125.92|124.62|2
1654736000000|2022-06-09 00:53:20|125.94|124.64|125.97|124.67|125.97|124.67|125.94|124.64|2
1654736010000|2022-06-09 00:53:30|125.98|124.68|125.97|124.67|125.98|124.68|125.92|124.62|5
1654736020000|2022-06-09 00:53:40|126|124.7|125.97|124.67|126|124.7|125.97|124.67|2
1654736030000|2022-06-09 00:53:50|126|124.7|125.97|124.67|126|124.7|125.97|124.67|2
1654736040000|2022-06-09 00:54:00|125.99|124.69|126.02|124.72|126.03|124.73|125.97|124.67|4
1654736050000|2022-06-09 00:54:10|126.04|124.74|126.03|124.73|126.04|124.74|126.03|124.73|4
1654736060000|2022-06-09 00:54:20|126.02|124.72|125.95|124.65|126.02|124.72|125.95|124.65|5
1654736080000|2022-06-09 00:54:40|125.96|124.66|126.02|124.72|126.05|124.75|125.96|124.66|5
1654736090000|2022-06-09 00:54:50|126|124.7|125.97|124.67|126|124.7|125.97|124.67|2
1654736100000|2022-06-09 00:55:00|125.95|124.65|125.95|124.65|125.95|124.65|125.95|124.65|1
1654736120000|2022-06-09 00:55:20|125.97|124.67|125.95|124.65|126.03|124.73|125.95|124.65|8
1654736140000|2022-06-09 00:55:40|125.96|124.66|125.96|124.66|125.96|124.66|125.95|124.65|5
1654736150000|2022-06-09 00:55:50|125.98|124.68|125.95|124.65|126.02|124.72|125.95|124.65|4
1654736160000|2022-06-09 00:56:00|125.96|124.66|125.96|124.66|125.96|124.66|125.96|124.66|1
1654736180000|2022-06-09 00:56:20|125.98|124.68|126.05|124.75|126.05|124.75|125.95|124.65|5
1654736190000|2022-06-09 00:56:30|126.04|124.74|125.97|124.67|126.04|124.74|125.97|124.67|7
1654736200000|2022-06-09 00:56:40|125.96|124.66|125.96|124.66|125.96|124.66|125.96|124.66|1
1654736220000|2022-06-09 00:57:00|125.95|124.65|125.9|124.6|125.96|124.66|125.9|124.6|10
1654736230000|2022-06-09 00:57:10|125.89|124.59|125.85|124.55|125.89|124.59|125.85|124.55|3
1654736240000|2022-06-09 00:57:20|125.84|124.54|125.84|124.54|125.85|124.55|125.84|124.54|3
1654736250000|2022-06-09 00:57:30|125.85|124.55|125.95|124.65|125.95|124.65|125.85|124.55|4
1654736260000|2022-06-09 00:57:40|125.98|124.68|125.95|124.65|125.98|124.68|125.95|124.65|2
1654736280000|2022-06-09 00:58:00|125.99|124.69|126.04|124.74|126.04|124.74|125.95|124.65|6
1654736290000|2022-06-09 00:58:10|126.03|124.73|125.95|124.65|126.04|124.74|125.95|124.65|5
1654736300000|2022-06-09 00:58:20|125.96|124.66|125.96|124.66|125.96|124.66|125.96|124.66|1
1654736320000|2022-06-09 00:58:40|125.95|124.65|125.96|124.66|125.98|124.68|125.95|124.65|4
1654736330000|2022-06-09 00:58:50|125.98|124.68|126.04|124.74|126.04|124.74|125.95|124.65|5
1654736340000|2022-06-09 00:59:00|125.97|124.67|126|124.7|126|124.7|125.97|124.67|2
1654736350000|2022-06-09 00:59:10|126.02|124.72|125.96|124.66|126.02|124.72|125.96|124.66|4
1654736360000|2022-06-09 00:59:20|125.97|124.67|125.95|124.65|126|124.7|125.95|124.65|3
1654736370000|2022-06-09 00:59:30|125.94|124.64|125.93|124.63|125.94|124.64|125.93|124.63|2
1654736390000|2022-06-09 00:59:50|125.94|124.64|125.95|124.65|125.99|124.69|125.94|124.64|5
1654736400000|2022-06-09 01:00:00|125.96|124.66|125.94|124.64|126.05|124.75|125.94|124.64|11
1654736410000|2022-06-09 01:00:10|125.96|124.66|126.05|124.75|126.05|124.75|125.96|124.66|5
1654736420000|2022-06-09 01:00:20|126.06|124.76|126.04|124.74|126.06|124.76|126.04|124.74|3
1654736430000|2022-06-09 01:00:30|126.03|124.73|125.98|124.68|126.03|124.73|125.96|124.66|3
1654736440000|2022-06-09 01:00:40|125.96|124.66|125.95|124.65|125.96|124.66|125.95|124.65|2
1654736450000|2022-06-09 01:00:50|125.97|124.67|125.94|124.64|126|124.7|125.94|124.64|3
1654736460000|2022-06-09 01:01:00|125.97|124.67|125.88|124.58|125.97|124.67|125.85|124.55|9
1654736470000|2022-06-09 01:01:10|125.9|124.6|125.92|124.62|125.92|124.62|125.87|124.57|3
1654736480000|2022-06-09 01:01:20|125.93|124.63|125.92|124.62|125.93|124.63|125.92|124.62|2
1654736490000|2022-06-09 01:01:30|125.86|124.56|125.86|124.56|125.86|124.56|125.86|124.56|1
1654736500000|2022-06-09 01:01:40|125.85|124.55|125.92|124.62|125.92|124.62|125.85|124.55|2
1654736510000|2022-06-09 01:01:50|125.93|124.63|125.95|124.65|125.95|124.65|125.93|124.63|3
1654736520000|2022-06-09 01:02:00|125.94|124.64|125.95|124.65|125.96|124.66|125.94|124.64|3
1654736530000|2022-06-09 01:02:10|125.96|124.66|125.97|124.67|126.03|124.73|125.96|124.66|5
1654736540000|2022-06-09 01:02:20|125.98|124.68|126.03|124.73|126.03|124.73|125.98|124.68|2
1654736580000|2022-06-09 01:03:00|126.05|124.75|126.03|124.73|126.05|124.75|126.03|124.73|3
1654736590000|2022-06-09 01:03:10|126.05|124.75|126.03|124.73|126.05|124.75|126.03|124.73|2
1654736610000|2022-06-09 01:03:30|126.05|124.75|126.05|124.75|126.05|124.75|126.05|124.75|1
1654736620000|2022-06-09 01:03:40|126.03|124.73|126.04|124.74|126.04|124.74|126.03|124.73|2
1654736630000|2022-06-09 01:03:50|126.03|124.73|126.04|124.74|126.04|124.74|126.03|124.73|2
1654736640000|2022-06-09 01:04:00|126.03|124.73|126.03|124.73|126.03|124.73|126.03|124.73|1
1654736650000|2022-06-09 01:04:10|126.04|124.74|126.04|124.74|126.04|124.74|126.03|124.73|3
1654736660000|2022-06-09 01:04:20|126.05|124.75|126.12|124.82|126.12|124.82|126.05|124.75|3
1654736670000|2022-06-09 01:04:30|126.13|124.83|126.13|124.83|126.13|124.83|126.13|124.83|1
1654736680000|2022-06-09 01:04:40|126.12|124.82|126.14|124.84|126.23|124.93|126.12|124.82|12
1654736700000|2022-06-09 01:05:00|126.08|124.78|126.05|124.75|126.08|124.78|126.05|124.75|4
1654736710000|2022-06-09 01:05:10|126.04|124.74|126.05|124.75|126.1|124.8|126.03|124.73|7
1654736720000|2022-06-09 01:05:20|126.04|124.74|126.04|124.74|126.04|124.74|126.04|124.74|1
1654736730000|2022-06-09 01:05:30|126.05|124.75|126.13|124.83|126.13|124.83|126.05|124.75|3
1654736740000|2022-06-09 01:05:40|126.15|124.85|126.26|124.96|126.27|124.97|126.14|124.84|9
1654736750000|2022-06-09 01:05:50|126.25|124.95|126.44|125.14|126.44|125.14|126.25|124.95|9
1654736820000|2022-06-09 01:07:00|126.45|125.15|126.64|125.34|126.64|125.34|126.45|125.15|11
1654736830000|2022-06-09 01:07:10|126.63|125.33|126.53|125.23|126.63|125.33|126.53|125.23|7
1654736840000|2022-06-09 01:07:20|126.54|125.24|126.51|125.21|126.54|125.24|126.46|125.16|6
1654736850000|2022-06-09 01:07:30|126.53|125.23|126.53|125.23|126.54|125.24|126.53|125.23|3
1654736860000|2022-06-09 01:07:40|126.55|125.25|126.45|125.15|126.55|125.25|126.44|125.14|6
1654736870000|2022-06-09 01:07:50|126.47|125.17|126.52|125.22|126.54|125.24|126.47|125.17|6
1654736890000|2022-06-09 01:08:10|126.53|125.23|126.53|125.23|126.54|125.24|126.52|125.22|4
1654736900000|2022-06-09 01:08:20|126.52|125.22|126.55|125.25|126.55|125.25|126.52|125.22|3
1654736910000|2022-06-09 01:08:30|126.53|125.23|126.56|125.26|126.56|125.26|126.53|125.23|2
1654736920000|2022-06-09 01:08:40|126.53|125.23|126.53|125.23|126.55|125.25|126.53|125.23|3
1654736930000|2022-06-09 01:08:50|126.54|125.24|126.63|125.33|126.63|125.33|126.54|125.24|4
1654736950000|2022-06-09 01:09:10|126.64|125.34|126.54|125.24|126.64|125.34|126.54|125.24|6
1654736970000|2022-06-09 01:09:30|126.56|125.26|126.56|125.26|126.56|125.26|126.56|125.26|1
1654736980000|2022-06-09 01:09:40|126.54|125.24|126.54|125.24|126.58|125.28|126.54|125.24|3
1654737000000|2022-06-09 01:10:00|126.58|125.28|126.44|125.14|126.58|125.28|126.44|125.14|7
1654737010000|2022-06-09 01:10:10|126.45|125.15|126.53|125.23|126.53|125.23|126.45|125.15|3
1654737020000|2022-06-09 01:10:20|126.52|125.22|126.52|125.22|126.52|125.22|126.52|125.22|1
1654737040000|2022-06-09 01:10:40|126.53|125.23|126.52|125.22|126.53|125.23|126.52|125.22|2
1654737050000|2022-06-09 01:10:50|126.53|125.23|126.53|125.23|126.53|125.23|126.53|125.23|1
1654737060000|2022-06-09 01:11:00|126.52|125.22|126.53|125.23|126.54|125.24|126.52|125.22|3
1654737070000|2022-06-09 01:11:10|126.54|125.24|126.55|125.25|126.62|125.32|126.53|125.23|7
1654737080000|2022-06-09 01:11:20|126.54|125.24|126.54|125.24|126.54|125.24|126.54|125.24|1
1654737110000|2022-06-09 01:11:50|126.53|125.23|126.52|125.22|126.53|125.23|126.46|125.16|4
1654737130000|2022-06-09 01:12:10|126.53|125.23|126.55|125.25|126.55|125.25|126.53|125.23|5
1654737140000|2022-06-09 01:12:20|126.57|125.27|126.6|125.3|126.62|125.32|126.57|125.27|5
1654737150000|2022-06-09 01:12:30|126.59|125.29|126.53|125.23|126.59|125.29|126.53|125.23|4
1654737160000|2022-06-09 01:12:40|126.54|125.24|126.47|125.17|126.54|125.24|126.47|125.17|2
1654737170000|2022-06-09 01:12:50|126.46|125.16|126.54|125.24|126.54|125.24|126.46|125.16|3
1654737200000|2022-06-09 01:13:20|126.51|125.21|126.54|125.24|126.54|125.24|126.51|125.21|4
1654737210000|2022-06-09 01:13:30|126.55|125.25|126.54|125.24|126.55|125.25|126.54|125.24|2
1654737220000|2022-06-09 01:13:40|126.53|125.23|126.37|125.07|126.54|125.24|126.37|125.07|8
1654737230000|2022-06-09 01:13:50|126.36|125.06|126.35|125.05|126.41|125.11|126.35|125.05|7
1654737240000|2022-06-09 01:14:00|126.34|125.04|126.34|125.04|126.38|125.08|126.34|125.04|4
1654737250000|2022-06-09 01:14:10|126.33|125.03|126.23|124.93|126.33|125.03|126.23|124.93|6
1654737260000|2022-06-09 01:14:20|126.24|124.94|126.24|124.94|126.25|124.95|126.24|124.94|3
1654737270000|2022-06-09 01:14:30|126.26|124.96|126.32|125.02|126.32|125.02|126.26|124.96|3
1654737280000|2022-06-09 01:14:40|126.31|125.01|126.25|124.95|126.31|125.01|126.25|124.95|2
1654737290000|2022-06-09 01:14:50|126.26|124.96|126.28|124.98|126.28|124.98|126.26|124.96|2
1654737300000|2022-06-09 01:15:00|126.27|124.97|126.36|125.06|126.36|125.06|126.27|124.97|5
1654737310000|2022-06-09 01:15:10|126.4|125.1|126.33|125.03|126.4|125.1|126.33|125.03|6
1654737320000|2022-06-09 01:15:20|126.34|125.04|126.31|125.01|126.34|125.04|126.31|125.01|3
1654737330000|2022-06-09 01:15:30|126.32|125.02|126.24|124.94|126.32|125.02|126.24|124.94|4
1654737340000|2022-06-09 01:15:40|126.25|124.95|126.15|124.85|126.25|124.95|126.15|124.85|6
1654737350000|2022-06-09 01:15:50|126.14|124.84|126.14|124.84|126.15|124.85|126.13|124.83|8
1654737360000|2022-06-09 01:16:00|126.15|124.85|126.24|124.94|126.24|124.94|126.15|124.85|5
1654737380000|2022-06-09 01:16:20|126.25|124.95|126.32|125.02|126.32|125.02|126.25|124.95|3
1654737390000|2022-06-09 01:16:30|126.3|125|126.32|125.02|126.32|125.02|126.3|125|2
1654737400000|2022-06-09 01:16:40|126.31|125.01|126.31|125.01|126.31|125.01|126.31|125.01|1
1654737410000|2022-06-09 01:16:50|126.26|124.96|126.25|124.95|126.28|124.98|126.25|124.95|4
1654737430000|2022-06-09 01:17:10|126.27|124.97|126.25|124.95|126.27|124.97|126.25|124.95|2
1654737440000|2022-06-09 01:17:20|126.26|124.96|126.34|125.04|126.34|125.04|126.26|124.96|8
1654737470000|2022-06-09 01:17:50|126.33|125.03|126.25|124.95|126.33|125.03|126.25|124.95|5
1654737480000|2022-06-09 01:18:00|126.26|124.96|126.25|124.95|126.26|124.96|126.25|124.95|2
1654737490000|2022-06-09 01:18:10|126.26|124.96|126.25|124.95|126.26|124.96|126.25|124.95|2
1654737540000|2022-06-09 01:19:00|126.26|124.96|126.25|124.95|126.26|124.96|126.25|124.95|2
1654737550000|2022-06-09 01:19:10|126.26|124.96|126.25|124.95|126.26|124.96|126.25|124.95|2
1654737600000|2022-06-09 01:20:00|126.26|124.96|126.25|124.95|126.26|124.96|126.25|124.95|2
1654737630000|2022-06-09 01:20:30|126.26|124.96|126.25|124.95|126.26|124.96|126.25|124.95|2
1654737660000|2022-06-09 01:21:00|126.24|124.94|126.24|124.94|126.24|124.94|126.24|124.94|1
1654737680000|2022-06-09 01:21:20|126.23|124.93|126.23|124.93|126.23|124.93|126.23|124.93|1
1654737720000|2022-06-09 01:22:00|126.22|124.92|126.23|124.93|126.23|124.93|126.22|124.92|4
1654737740000|2022-06-09 01:22:20|126.24|124.94|126.23|124.93|126.24|124.94|126.23|124.93|2
1654737750000|2022-06-09 01:22:30|126.22|124.92|126.22|124.92|126.22|124.92|126.22|124.92|1
1654737760000|2022-06-09 01:22:40|126.23|124.93|126.23|124.93|126.23|124.93|126.23|124.93|1
1654737770000|2022-06-09 01:22:50|126.24|124.94|126.22|124.92|126.25|124.95|126.22|124.92|4
1654737780000|2022-06-09 01:23:00|126.23|124.93|126.16|124.86|126.25|124.95|126.16|124.86|7
1654737800000|2022-06-09 01:23:20|126.15|124.85|126.15|124.85|126.15|124.85|126.15|124.85|1
1654737810000|2022-06-09 01:23:30|126.17|124.87|126.17|124.87|126.18|124.88|126.15|124.85|4
1654737830000|2022-06-09 01:23:50|126.16|124.86|126.33|125.03|126.33|125.03|126.16|124.86|8
1654737840000|2022-06-09 01:24:00|126.32|125.02|126.33|125.03|126.33|125.03|126.31|125.01|3
1654737850000|2022-06-09 01:24:10|126.32|125.02|126.33|125.03|126.33|125.03|126.32|125.02|2
1654737860000|2022-06-09 01:24:20|126.32|125.02|126.25|124.95|126.32|125.02|126.25|124.95|4
1654737880000|2022-06-09 01:24:40|126.27|124.97|126.25|124.95|126.27|124.97|126.25|124.95|12
1654737890000|2022-06-09 01:24:50|126.26|124.96|126.25|124.95|126.27|124.97|126.25|124.95|6
1654737900000|2022-06-09 01:25:00|126.22|124.92|126.15|124.85|126.22|124.92|126.15|124.85|6
1654737910000|2022-06-09 01:25:10|126.17|124.87|126.17|124.87|126.19|124.89|126.14|124.84|10
1654737920000|2022-06-09 01:25:20|126.16|124.86|126.15|124.85|126.18|124.88|126.15|124.85|6
1654737930000|2022-06-09 01:25:30|126.16|124.86|126.15|124.85|126.18|124.88|126.14|124.84|4
1654737940000|2022-06-09 01:25:40|126.14|124.84|126.13|124.83|126.17|124.87|126.13|124.83|4
1654737950000|2022-06-09 01:25:50|126.14|124.84|126.14|124.84|126.15|124.85|126.13|124.83|4
1654737960000|2022-06-09 01:26:00|126.13|124.83|126.13|124.83|126.15|124.85|126.13|124.83|4
1654737990000|2022-06-09 01:26:30|126.05|124.75|125.95|124.65|126.07|124.77|125.95|124.65|6
1654738000000|2022-06-09 01:26:40|125.97|124.67|125.97|124.67|125.97|124.67|125.97|124.67|1
1654738010000|2022-06-09 01:26:50|125.99|124.69|125.97|124.67|126.02|124.72|125.97|124.67|3
1654738020000|2022-06-09 01:27:00|126.03|124.73|125.96|124.66|126.03|124.73|125.96|124.66|3
1654738030000|2022-06-09 01:27:10|126.01|124.71|126.04|124.74|126.04|124.74|126.01|124.71|2
1654738050000|2022-06-09 01:27:30|126.03|124.73|126.03|124.73|126.03|124.73|125.97|124.67|4
1654738060000|2022-06-09 01:27:40|126.02|124.72|125.94|124.64|126.02|124.72|125.94|124.64|4
1654738070000|2022-06-09 01:27:50|125.93|124.63|125.94|124.64|125.96|124.66|125.93|124.63|4
1654738080000|2022-06-09 01:28:00|125.93|124.63|125.94|124.64|125.94|124.64|125.93|124.63|2
1654738090000|2022-06-09 01:28:10|125.96|124.66|125.93|124.63|125.96|124.66|125.88|124.58|6
1654738100000|2022-06-09 01:28:20|125.94|124.64|125.97|124.67|125.97|124.67|125.94|124.64|2
1654738110000|2022-06-09 01:28:30|126.02|124.72|126.02|124.72|126.02|124.72|126.02|124.72|1
1654738120000|2022-06-09 01:28:40|126.01|124.71|125.96|124.66|126.01|124.71|125.96|124.66|2
1654738130000|2022-06-09 01:28:50|125.98|124.68|125.97|124.67|125.99|124.69|125.97|124.67|3
1654738140000|2022-06-09 01:29:00|125.99|124.69|125.97|124.67|126.01|124.71|125.97|124.67|3
1654738150000|2022-06-09 01:29:10|126.02|124.72|126.02|124.72|126.02|124.72|126.02|124.72|1
1654738160000|2022-06-09 01:29:20|126.05|124.75|126.05|124.75|126.05|124.75|126.04|124.74|3
1654738170000|2022-06-09 01:29:30|126.04|124.74|126.05|124.75|126.05|124.75|126.04|124.74|2
1654738180000|2022-06-09 01:29:40|126.04|124.74|126.05|124.75|126.05|124.75|126.04|124.74|2
1654738200000|2022-06-09 01:30:00|126.04|124.74|126.05|124.75|126.05|124.75|126.04|124.74|4
1654738210000|2022-06-09 01:30:10|126.04|124.74|126.03|124.73|126.05|124.75|125.95|124.65|11
1654738230000|2022-06-09 01:30:30|126.01|124.71|125.95|124.65|126.01|124.71|125.95|124.65|3
1654738240000|2022-06-09 01:30:40|125.94|124.64|125.94|124.64|125.94|124.64|125.94|124.64|1
1654738260000|2022-06-09 01:31:00|125.96|124.66|125.94|124.64|125.96|124.66|125.94|124.64|2
1654738270000|2022-06-09 01:31:10|125.95|124.65|126.04|124.74|126.04|124.74|125.95|124.65|4
1654738290000|2022-06-09 01:31:30|126.03|124.73|126.04|124.74|126.04|124.74|125.97|124.67|6
1654738300000|2022-06-09 01:31:40|126.03|124.73|125.97|124.67|126.03|124.73|125.97|124.67|3
1654738320000|2022-06-09 01:32:00|125.98|124.68|126.01|124.71|126.01|124.71|125.97|124.67|5
1654738330000|2022-06-09 01:32:10|125.97|124.67|125.94|124.64|125.99|124.69|125.86|124.56|10
1654738340000|2022-06-09 01:32:20|125.96|124.66|125.96|124.66|125.96|124.66|125.96|124.66|1
1654738360000|2022-06-09 01:32:40|125.98|124.68|125.85|124.55|125.98|124.68|125.85|124.55|6
1654738370000|2022-06-09 01:32:50|125.86|124.56|125.85|124.55|125.9|124.6|125.85|124.55|5
1654738390000|2022-06-09 01:33:10|125.89|124.59|125.86|124.56|125.89|124.59|125.86|124.56|2
1654738400000|2022-06-09 01:33:20|125.85|124.55|125.84|124.54|125.88|124.58|125.84|124.54|4
1654738410000|2022-06-09 01:33:30|125.86|124.56|125.84|124.54|125.86|124.56|125.84|124.54|3
1654738420000|2022-06-09 01:33:40|125.87|124.57|125.86|124.56|125.87|124.57|125.84|124.54|6
1654738430000|2022-06-09 01:33:50|125.84|124.54|125.84|124.54|125.84|124.54|125.84|124.54|1
1654738440000|2022-06-09 01:34:00|125.86|124.56|125.87|124.57|125.87|124.57|125.83|124.53|7
1654738450000|2022-06-09 01:34:10|125.84|124.54|125.85|124.55|125.89|124.59|125.84|124.54|4
1654738460000|2022-06-09 01:34:20|125.87|124.57|125.85|124.55|125.89|124.59|125.85|124.55|3
1654738470000|2022-06-09 01:34:30|125.87|124.57|125.76|124.46|125.87|124.57|125.76|124.46|5
1654738480000|2022-06-09 01:34:40|125.77|124.47|125.87|124.57|125.9|124.6|125.77|124.47|8
1654738490000|2022-06-09 01:34:50|125.91|124.61|125.87|124.57|125.91|124.61|125.87|124.57|2
1654738500000|2022-06-09 01:35:00|125.89|124.59|125.96|124.66|125.96|124.66|125.89|124.59|4
1654738510000|2022-06-09 01:35:10|125.97|124.67|126.03|124.73|126.03|124.73|125.97|124.67|2
1654738520000|2022-06-09 01:35:20|126.05|124.75|126.04|124.74|126.05|124.75|126.04|124.74|2
1654738530000|2022-06-09 01:35:30|126.03|124.73|125.97|124.67|126.04|124.74|125.97|124.67|5
1654738540000|2022-06-09 01:35:40|126.03|124.73|125.95|124.65|126.03|124.73|125.95|124.65|3
1654738550000|2022-06-09 01:35:50|125.94|124.64|125.94|124.64|125.94|124.64|125.94|124.64|1
1654738560000|2022-06-09 01:36:00|125.93|124.63|125.94|124.64|125.94|124.64|125.93|124.63|2
1654738570000|2022-06-09 01:36:10|125.92|124.62|126.04|124.74|126.04|124.74|125.92|124.62|8
1654738580000|2022-06-09 01:36:20|126.03|124.73|125.98|124.68|126.03|124.73|125.98|124.68|2
1654738590000|2022-06-09 01:36:30|125.97|124.67|125.95|124.65|126.01|124.71|125.95|124.65|5
1654738610000|2022-06-09 01:36:50|125.99|124.69|125.94|124.64|125.99|124.69|125.94|124.64|3
1654738620000|2022-06-09 01:37:00|125.96|124.66|125.94|124.64|125.98|124.68|125.94|124.64|3
1654738630000|2022-06-09 01:37:10|125.98|124.68|125.94|124.64|125.98|124.68|125.94|124.64|2
1654738650000|2022-06-09 01:37:30|125.96|124.66|125.86|124.56|125.96|124.66|125.85|124.55|8
1654738670000|2022-06-09 01:37:50|125.85|124.55|125.83|124.53|125.87|124.57|125.83|124.53|4
1654738680000|2022-06-09 01:38:00|125.85|124.55|125.8|124.5|125.87|124.57|125.75|124.45|11
1654738690000|2022-06-09 01:38:10|125.79|124.49|125.73|124.43|125.8|124.5|125.73|124.43|7
1654738700000|2022-06-09 01:38:20|125.78|124.48|125.74|124.44|125.78|124.48|125.74|124.44|2
1654738720000|2022-06-09 01:38:40|125.76|124.46|125.77|124.47|125.78|124.48|125.76|124.46|3
1654738730000|2022-06-09 01:38:50|125.7|124.4|125.69|124.39|125.7|124.4|125.69|124.39|4
1654738740000|2022-06-09 01:39:00|125.68|124.38|125.68|124.38|125.68|124.38|125.68|124.38|1
1654738750000|2022-06-09 01:39:10|125.69|124.39|125.69|124.39|125.69|124.39|125.68|124.38|3
1654738760000|2022-06-09 01:39:20|125.68|124.38|125.7|124.4|125.7|124.4|125.68|124.38|4
1654738770000|2022-06-09 01:39:30|125.69|124.39|125.69|124.39|125.69|124.39|125.68|124.38|5
1654738780000|2022-06-09 01:39:40|125.7|124.4|125.68|124.38|125.7|124.4|125.68|124.38|6
1654738790000|2022-06-09 01:39:50|125.67|124.37|125.42|124.12|125.67|124.37|125.42|124.12|17
1654738800000|2022-06-09 01:40:00|125.43|124.13|125.48|124.18|125.48|124.18|125.43|124.13|6
1654738810000|2022-06-09 01:40:10|125.53|124.23|125.53|124.23|125.53|124.23|125.52|124.22|3
1654738820000|2022-06-09 01:40:20|125.54|124.24|125.55|124.25|125.55|124.25|125.54|124.24|2
1654738830000|2022-06-09 01:40:30|125.54|124.24|125.54|124.24|125.56|124.26|125.54|124.24|4
1654738850000|2022-06-09 01:40:50|125.55|124.25|125.54|124.24|125.55|124.25|125.54|124.24|2
1654738860000|2022-06-09 01:41:00|125.56|124.26|125.54|124.24|125.56|124.26|125.54|124.24|2
1654738870000|2022-06-09 01:41:10|125.57|124.27|125.57|124.27|125.57|124.27|125.57|124.27|1
1654738880000|2022-06-09 01:41:20|125.54|124.24|125.54|124.24|125.57|124.27|125.54|124.24|3
1654738950000|2022-06-09 01:42:30|125.55|124.25|125.64|124.34|125.64|124.34|125.54|124.24|6
1654738960000|2022-06-09 01:42:40|125.66|124.36|125.65|124.35|125.66|124.36|125.65|124.35|2
1654738970000|2022-06-09 01:42:50|125.64|124.34|125.54|124.24|125.64|124.34|125.54|124.24|6
1654738980000|2022-06-09 01:43:00|125.53|124.23|125.54|124.24|125.55|124.25|125.53|124.23|4
1654738990000|2022-06-09 01:43:10|125.53|124.23|125.53|124.23|125.53|124.23|125.53|124.23|1
1654739000000|2022-06-09 01:43:20|125.54|124.24|125.54|124.24|125.55|124.25|125.54|124.24|5
1654739020000|2022-06-09 01:43:40|125.55|124.25|125.55|124.25|125.55|124.25|125.55|124.25|1
1654739030000|2022-06-09 01:43:50|125.54|124.24|125.54|124.24|125.54|124.24|125.54|124.24|1
1654739040000|2022-06-09 01:44:00|125.53|124.23|125.54|124.24|125.55|124.25|125.53|124.23|3
1654739070000|2022-06-09 01:44:30|125.53|124.23|125.47|124.17|125.53|124.23|125.47|124.17|2
1654739080000|2022-06-09 01:44:40|125.46|124.16|125.44|124.14|125.5|124.2|125.44|124.14|9
1654739090000|2022-06-09 01:44:50|125.45|124.15|125.45|124.15|125.45|124.15|125.45|124.15|1
1654739100000|2022-06-09 01:45:00|125.47|124.17|125.36|124.06|125.47|124.17|125.36|124.06|8
1654739110000|2022-06-09 01:45:10|125.37|124.07|125.45|124.15|125.47|124.17|125.37|124.07|8
1654739120000|2022-06-09 01:45:20|125.44|124.14|125.44|124.14|125.45|124.15|125.44|124.14|3
1654739130000|2022-06-09 01:45:30|125.47|124.17|125.44|124.14|125.47|124.17|125.44|124.14|4
1654739140000|2022-06-09 01:45:40|125.43|124.13|125.43|124.13|125.43|124.13|125.43|124.13|1
1654739160000|2022-06-09 01:46:00|125.38|124.08|125.44|124.14|125.45|124.15|125.38|124.08|5
1654739170000|2022-06-09 01:46:10|125.43|124.13|125.43|124.13|125.43|124.13|125.43|124.13|1
1654739180000|2022-06-09 01:46:20|125.42|124.12|125.42|124.12|125.42|124.12|125.42|124.12|1
1654739190000|2022-06-09 01:46:30|125.37|124.07|125.28|123.98|125.4|124.1|125.28|123.98|11
1654739210000|2022-06-09 01:46:50|125.29|123.99|125.24|123.94|125.29|123.99|125.23|123.93|5
1654739220000|2022-06-09 01:47:00|125.23|123.93|125.23|123.93|125.28|123.98|125.16|123.86|8
1654739230000|2022-06-09 01:47:10|125.27|123.97|125.23|123.93|125.27|123.97|125.21|123.91|5
1654739240000|2022-06-09 01:47:20|125.22|123.92|125.15|123.85|125.25|123.95|125.15|123.85|6
1654739250000|2022-06-09 01:47:30|125.14|123.84|125.14|123.84|125.21|123.91|125.14|123.84|4
1654739260000|2022-06-09 01:47:40|125.15|123.85|125.25|123.95|125.26|123.96|125.15|123.85|8
1654739270000|2022-06-09 01:47:50|125.24|123.94|125.26|123.96|125.28|123.98|125.24|123.94|4
1654739280000|2022-06-09 01:48:00|125.25|123.95|125.34|124.04|125.34|124.04|125.25|123.95|5
1654739290000|2022-06-09 01:48:10|125.33|124.03|125.27|123.97|125.33|124.03|125.27|123.97|4
1654739300000|2022-06-09 01:48:20|125.28|123.98|125.34|124.04|125.34|124.04|125.28|123.98|4
1654739310000|2022-06-09 01:48:30|125.33|124.03|125.34|124.04|125.34|124.04|125.33|124.03|2
1654739320000|2022-06-09 01:48:40|125.37|124.07|125.34|124.04|125.37|124.07|125.34|124.04|3
1654739340000|2022-06-09 01:49:00|125.35|124.05|125.35|124.05|125.35|124.05|125.34|124.04|3
1654739350000|2022-06-09 01:49:10|125.33|124.03|125.26|123.96|125.33|124.03|125.26|123.96|4
1654739360000|2022-06-09 01:49:20|125.28|123.98|125.24|123.94|125.28|123.98|125.24|123.94|5
1654739370000|2022-06-09 01:49:30|125.25|123.95|125.25|123.95|125.25|123.95|125.25|123.95|1
1654739380000|2022-06-09 01:49:40|125.24|123.94|125.24|123.94|125.24|123.94|125.24|123.94|1
1654739390000|2022-06-09 01:49:50|125.23|123.93|125.24|123.94|125.24|123.94|125.23|123.93|2
1654739400000|2022-06-09 01:50:00|125.29|123.99|125.34|124.04|125.34|124.04|125.29|123.99|3
1654739410000|2022-06-09 01:50:10|125.36|124.06|125.36|124.06|125.36|124.06|125.36|124.06|1
1654739420000|2022-06-09 01:50:20|125.34|124.04|125.34|124.04|125.36|124.06|125.34|124.04|4
1654739430000|2022-06-09 01:50:30|125.33|124.03|125.34|124.04|125.34|124.04|125.27|123.97|8
1654739440000|2022-06-09 01:50:40|125.33|124.03|125.33|124.03|125.33|124.03|125.33|124.03|1
1654739450000|2022-06-09 01:50:50|125.34|124.04|125.33|124.03|125.34|124.04|125.33|124.03|2
1654739460000|2022-06-09 01:51:00|125.32|124.02|125.27|123.97|125.32|124.02|125.25|123.95|5
1654739470000|2022-06-09 01:51:10|125.29|123.99|125.34|124.04|125.34|124.04|125.24|123.94|8
1654739490000|2022-06-09 01:51:30|125.33|124.03|125.33|124.03|125.33|124.03|125.33|124.03|1
1654739500000|2022-06-09 01:51:40|125.34|124.04|125.34|124.04|125.37|124.07|125.34|124.04|4
1654739510000|2022-06-09 01:51:50|125.33|124.03|125.33|124.03|125.33|124.03|125.33|124.03|1
1654739520000|2022-06-09 01:52:00|125.34|124.04|125.26|123.96|125.35|124.05|125.26|123.96|8
1654739530000|2022-06-09 01:52:10|125.28|123.98|125.34|124.04|125.34|124.04|125.28|123.98|5
1654739540000|2022-06-09 01:52:20|125.35|124.05|125.34|124.04|125.36|124.06|125.34|124.04|3
1654739580000|2022-06-09 01:53:00|125.35|124.05|125.34|124.04|125.35|124.05|125.34|124.04|2
1654739620000|2022-06-09 01:53:40|125.33|124.03|125.33|124.03|125.33|124.03|125.33|124.03|1
1654739630000|2022-06-09 01:53:50|125.34|124.04|125.34|124.04|125.37|124.07|125.34|124.04|3
1654739640000|2022-06-09 01:54:00|125.37|124.07|125.34|124.04|125.37|124.07|125.34|124.04|5
1654739650000|2022-06-09 01:54:10|125.36|124.06|125.27|123.97|125.37|124.07|125.27|123.97|6
1654739660000|2022-06-09 01:54:20|125.28|123.98|125.36|124.06|125.36|124.06|125.28|123.98|4
1654739670000|2022-06-09 01:54:30|125.34|124.04|125.34|124.04|125.37|124.07|125.34|124.04|3
1654739680000|2022-06-09 01:54:40|125.33|124.03|125.34|124.04|125.34|124.04|125.33|124.03|2
1654739700000|2022-06-09 01:55:00|125.36|124.06|125.34|124.04|125.36|124.06|125.34|124.04|2
1654739710000|2022-06-09 01:55:10|125.36|124.06|125.34|124.04|125.38|124.08|125.34|124.04|5
1654739740000|2022-06-09 01:55:40|125.33|124.03|125.26|123.96|125.33|124.03|125.26|123.96|4
1654739750000|2022-06-09 01:55:50|125.31|124.01|125.23|123.93|125.31|124.01|125.23|123.93|8
1654739760000|2022-06-09 01:56:00|125.24|123.94|125.24|123.94|125.28|123.98|125.23|123.93|6
1654739770000|2022-06-09 01:56:10|125.23|123.93|125.15|123.85|125.28|123.98|125.15|123.85|4
1654739780000|2022-06-09 01:56:20|125.14|123.84|125.14|123.84|125.18|123.88|125.14|123.84|7
1654739790000|2022-06-09 01:56:30|125.15|123.85|125.15|123.85|125.16|123.86|125.14|123.84|4
1654739800000|2022-06-09 01:56:40|125.14|123.84|125.15|123.85|125.15|123.85|125.14|123.84|2
1654739820000|2022-06-09 01:57:00|125.16|123.86|125.15|123.85|125.19|123.89|125.15|123.85|3
1654739830000|2022-06-09 01:57:10|125.17|123.87|125.25|123.95|125.25|123.95|125.17|123.87|3
1654739840000|2022-06-09 01:57:20|125.24|123.94|125.24|123.94|125.24|123.94|125.24|123.94|1
1654739850000|2022-06-09 01:57:30|125.23|123.93|125.17|123.87|125.23|123.93|125.17|123.87|4
1654739860000|2022-06-09 01:57:40|125.19|123.89|125.19|123.89|125.19|123.89|125.19|123.89|1
1654739870000|2022-06-09 01:57:50|125.16|123.86|125.16|123.86|125.17|123.87|125.16|123.86|3
1654739880000|2022-06-09 01:58:00|125.15|123.85|125.15|123.85|125.2|123.9|125.15|123.85|7
1654739890000|2022-06-09 01:58:10|125.16|123.86|125.17|123.87|125.17|123.87|125.15|123.85|3
1654739900000|2022-06-09 01:58:20|125.16|123.86|125.15|123.85|125.16|123.86|125.15|123.85|2
1654739910000|2022-06-09 01:58:30|125.14|123.84|125.14|123.84|125.15|123.85|125.14|123.84|3
1654739920000|2022-06-09 01:58:40|125.16|123.86|125.04|123.74|125.16|123.86|125.04|123.74|6
1654739930000|2022-06-09 01:58:50|125.08|123.78|125.04|123.74|125.08|123.78|125.04|123.74|3
1654739940000|2022-06-09 01:59:00|125.05|123.75|125.04|123.74|125.05|123.75|125.04|123.74|2
1654739950000|2022-06-09 01:59:10|125.07|123.77|125.05|123.75|125.08|123.78|125.05|123.75|3
1654739960000|2022-06-09 01:59:20|125.07|123.77|125.05|123.75|125.08|123.78|125.05|123.75|3
1654739970000|2022-06-09 01:59:30|125.08|123.78|125.05|123.75|125.08|123.78|125.05|123.75|2
1654739980000|2022-06-09 01:59:40|124.99|123.69|124.98|123.68|124.99|123.69|124.98|123.68|2
1654739990000|2022-06-09 01:59:50|124.99|123.69|124.98|123.68|125.02|123.72|124.98|123.68|3
1654740000000|2022-06-09 02:00:00|125.01|123.71|124.98|123.68|125.01|123.71|124.98|123.68|4
1654740010000|2022-06-09 02:00:10|124.99|123.69|125.05|123.75|125.05|123.75|124.98|123.68|6
1654740020000|2022-06-09 02:00:20|125.08|123.78|125.07|123.77|125.08|123.78|125.05|123.75|4
1654740030000|2022-06-09 02:00:30|124.98|123.68|125.03|123.73|125.05|123.75|124.98|123.68|14
1654740040000|2022-06-09 02:00:40|125.04|123.74|124.97|123.67|125.04|123.74|124.97|123.67|8
1654740050000|2022-06-09 02:00:50|124.96|123.66|124.96|123.66|124.96|123.66|124.96|123.66|1
1654740060000|2022-06-09 02:01:00|124.98|123.68|125.05|123.75|125.09|123.79|124.96|123.66|8
1654740070000|2022-06-09 02:01:10|125.07|123.77|125.05|123.75|125.08|123.78|125.05|123.75|4
1654740080000|2022-06-09 02:01:20|125.07|123.77|125.06|123.76|125.09|123.79|125.05|123.75|7
1654740090000|2022-06-09 02:01:30|125.08|123.78|125.06|123.76|125.1|123.8|125.06|123.76|3
1654740100000|2022-06-09 02:01:40|125.05|123.75|124.96|123.66|125.09|123.79|124.96|123.66|6
1654740110000|2022-06-09 02:01:50|125.01|123.71|124.95|123.65|125.02|123.72|124.95|123.65|4
1654740120000|2022-06-09 02:02:00|124.96|123.66|124.95|123.65|125|123.7|124.95|123.65|5
1654740130000|2022-06-09 02:02:10|124.97|123.67|125.05|123.75|125.05|123.75|124.97|123.67|6
1654740140000|2022-06-09 02:02:20|125.06|123.76|125.06|123.76|125.06|123.76|125.05|123.75|3
1654740150000|2022-06-09 02:02:30|125.05|123.75|125.05|123.75|125.05|123.75|125.05|123.75|1
1654740160000|2022-06-09 02:02:40|125.06|123.76|125.05|123.75|125.07|123.77|125.05|123.75|4
1654740170000|2022-06-09 02:02:50|125.06|123.76|125.06|123.76|125.06|123.76|125.06|123.76|1
1654740180000|2022-06-09 02:03:00|125.08|123.78|125.15|123.85|125.15|123.85|125.06|123.76|8
1654740190000|2022-06-09 02:03:10|125.14|123.84|125.07|123.77|125.14|123.84|125.07|123.77|3
1654740210000|2022-06-09 02:03:30|125.09|123.79|125.07|123.77|125.09|123.79|125.07|123.77|2
1654740230000|2022-06-09 02:03:50|125.11|123.81|125.11|123.81|125.11|123.81|125.11|123.81|1
1654740240000|2022-06-09 02:04:00|125.08|123.78|125.24|123.94|125.24|123.94|125.06|123.76|12
1654740250000|2022-06-09 02:04:10|125.23|123.93|125.16|123.86|125.23|123.93|125.16|123.86|4
1654740260000|2022-06-09 02:04:20|125.18|123.88|125.15|123.85|125.2|123.9|125.15|123.85|3
1654740270000|2022-06-09 02:04:30|125.16|123.86|125.16|123.86|125.16|123.86|125.16|123.86|1
1654740290000|2022-06-09 02:04:50|125.17|123.87|125.17|123.87|125.17|123.87|125.17|123.87|1
1654740300000|2022-06-09 02:05:00|125.21|123.91|125.17|123.87|125.21|123.91|125.17|123.87|3
1654740310000|2022-06-09 02:05:10|125.16|123.86|125.16|123.86|125.2|123.9|125.16|123.86|4
1654740330000|2022-06-09 02:05:30|125.17|123.87|125.16|123.86|125.2|123.9|125.16|123.86|6
1654740340000|2022-06-09 02:05:40|125.18|123.88|125.16|123.86|125.2|123.9|125.16|123.86|3
1654740360000|2022-06-09 02:06:00|125.18|123.88|125.2|123.9|125.2|123.9|125.16|123.86|4
1654740370000|2022-06-09 02:06:10|125.16|123.86|125.15|123.85|125.19|123.89|125.15|123.85|3
1654740380000|2022-06-09 02:06:20|125.1|123.8|125.05|123.75|125.1|123.8|125.05|123.75|5
1654740390000|2022-06-09 02:06:30|125.06|123.76|125.06|123.76|125.06|123.76|125.05|123.75|3
1654740400000|2022-06-09 02:06:40|125.05|123.75|125.05|123.75|125.05|123.75|125.05|123.75|1
1654740420000|2022-06-09 02:07:00|125.11|123.81|125.15|123.85|125.18|123.88|125.11|123.81|4
1654740430000|2022-06-09 02:07:10|125.16|123.86|125.15|123.85|125.17|123.87|125.15|123.85|4
1654740450000|2022-06-09 02:07:30|125.12|123.82|125.14|123.84|125.14|123.84|125.07|123.77|6
1654740470000|2022-06-09 02:07:50|125.17|123.87|125.17|123.87|125.17|123.87|125.17|123.87|1
1654740480000|2022-06-09 02:08:00|125.18|123.88|125.25|123.95|125.28|123.98|125.15|123.85|8
1654740490000|2022-06-09 02:08:10|125.24|123.94|125.18|123.88|125.24|123.94|125.18|123.88|3
1654740500000|2022-06-09 02:08:20|125.2|123.9|125.2|123.9|125.2|123.9|125.18|123.88|3
1654740510000|2022-06-09 02:08:30|125.18|123.88|125.17|123.87|125.18|123.88|125.17|123.87|2
1654740520000|2022-06-09 02:08:40|125.16|123.86|125.16|123.86|125.17|123.87|125.16|123.86|7
1654740540000|2022-06-09 02:09:00|125.15|123.85|125.16|123.86|125.16|123.86|125.15|123.85|2
1654740550000|2022-06-09 02:09:10|125.17|123.87|125.16|123.86|125.17|123.87|125.16|123.86|2
1654740600000|2022-06-09 02:10:00|125.17|123.87|125.26|123.96|125.27|123.97|125.17|123.87|5
1654740610000|2022-06-09 02:10:10|125.27|123.97|125.26|123.96|125.28|123.98|125.26|123.96|4
1654740620000|2022-06-09 02:10:20|125.28|123.98|125.26|123.96|125.28|123.98|125.26|123.96|3
1654740630000|2022-06-09 02:10:30|125.25|123.95|125.17|123.87|125.25|123.95|125.17|123.87|3
1654740640000|2022-06-09 02:10:40|125.16|123.86|125.14|123.84|125.18|123.88|125.14|123.84|5
1654740660000|2022-06-09 02:11:00|125.15|123.85|125.15|123.85|125.15|123.85|125.15|123.85|1
1654740680000|2022-06-09 02:11:20|125.13|123.83|125.15|123.85|125.15|123.85|125.13|123.83|2
1654740690000|2022-06-09 02:11:30|125.14|123.84|125.09|123.79|125.14|123.84|125.07|123.77|4
1654740710000|2022-06-09 02:11:50|125.08|123.78|125.08|123.78|125.08|123.78|125.08|123.78|1
1654740720000|2022-06-09 02:12:00|125.05|123.75|125.04|123.74|125.05|123.75|125.04|123.74|2
1654740730000|2022-06-09 02:12:10|125.08|123.78|124.98|123.68|125.08|123.78|124.98|123.68|7
1654740740000|2022-06-09 02:12:20|124.97|123.67|124.97|123.67|124.98|123.68|124.97|123.67|3
1654740760000|2022-06-09 02:12:40|124.98|123.68|124.9|123.6|124.98|123.68|124.9|123.6|3
1654740770000|2022-06-09 02:12:50|124.86|123.56|124.96|123.66|124.97|123.67|124.86|123.56|7
1654740790000|2022-06-09 02:13:10|124.95|123.65|124.96|123.66|124.96|123.66|124.95|123.65|2
1654740820000|2022-06-09 02:13:40|124.98|123.68|125.05|123.75|125.05|123.75|124.98|123.68|3
1654740830000|2022-06-09 02:13:50|125.1|123.8|125.06|123.76|125.11|123.81|125.06|123.76|4
1654740840000|2022-06-09 02:14:00|125.11|123.81|125.15|123.85|125.15|123.85|125.08|123.78|6
1654740850000|2022-06-09 02:14:10|125.16|123.86|125.15|123.85|125.17|123.87|125.15|123.85|3
1654740860000|2022-06-09 02:14:20|125.16|123.86|125.18|123.88|125.18|123.88|125.16|123.86|3
1654740870000|2022-06-09 02:14:30|125.19|123.89|125.25|123.95|125.26|123.96|125.19|123.89|5
1654740890000|2022-06-09 02:14:50|125.24|123.94|125.25|123.95|125.25|123.95|125.24|123.94|2
1654740900000|2022-06-09 02:15:00|125.24|123.94|125.24|123.94|125.24|123.94|125.24|123.94|1
1654740910000|2022-06-09 02:15:10|125.25|123.95|125.22|123.92|125.25|123.95|125.22|123.92|5
1654740920000|2022-06-09 02:15:20|125.15|123.85|125.23|123.93|125.24|123.94|125.14|123.84|6
1654740930000|2022-06-09 02:15:30|125.22|123.92|125.15|123.85|125.22|123.92|125.15|123.85|3
1654740940000|2022-06-09 02:15:40|125.14|123.84|125.05|123.75|125.14|123.84|125.05|123.75|7
1654740960000|2022-06-09 02:16:00|125.1|123.8|125.04|123.74|125.1|123.8|125.04|123.74|4
1654740970000|2022-06-09 02:16:10|125.09|123.79|125.04|123.74|125.09|123.79|125.04|123.74|2
1654741020000|2022-06-09 02:17:00|125.09|123.79|125.04|123.74|125.09|123.79|125.04|123.74|2
1654741030000|2022-06-09 02:17:10|125.06|123.76|125.06|123.76|125.06|123.76|125.06|123.76|1
1654741040000|2022-06-09 02:17:20|125.04|123.74|125.05|123.75|125.05|123.75|125.04|123.74|4
1654741050000|2022-06-09 02:17:30|125.04|123.74|125.04|123.74|125.06|123.76|125.04|123.74|5
1654741060000|2022-06-09 02:17:40|125.06|123.76|125.04|123.74|125.06|123.76|125.04|123.74|5
1654741070000|2022-06-09 02:17:50|125.03|123.73|125.04|123.74|125.07|123.77|125.03|123.73|5
1654741080000|2022-06-09 02:18:00|125.05|123.75|125.04|123.74|125.05|123.75|125.04|123.74|4
1654741090000|2022-06-09 02:18:10|125.06|123.76|125.04|123.74|125.06|123.76|125.02|123.72|8
1654741100000|2022-06-09 02:18:20|125.01|123.71|125.13|123.83|125.14|123.84|125|123.7|10
1654741110000|2022-06-09 02:18:30|125.15|123.85|125.24|123.94|125.29|123.99|125.14|123.84|10
1654741120000|2022-06-09 02:18:40|125.26|123.96|125.34|124.04|125.34|124.04|125.26|123.96|6
1654741130000|2022-06-09 02:18:50|125.31|124.01|125.36|124.06|125.37|124.07|125.31|124.01|3
1654741140000|2022-06-09 02:19:00|125.35|124.05|125.44|124.14|125.44|124.14|125.35|124.05|9
1654741180000|2022-06-09 02:19:40|125.43|124.13|125.35|124.05|125.43|124.13|125.35|124.05|3
1654741200000|2022-06-09 02:20:00|125.34|124.04|125.34|124.04|125.34|124.04|125.34|124.04|1
1654741210000|2022-06-09 02:20:10|125.35|124.05|125.43|124.13|125.43|124.13|125.35|124.05|6
1654741220000|2022-06-09 02:20:20|125.44|124.14|125.42|124.12|125.44|124.14|125.42|124.12|3
1654741230000|2022-06-09 02:20:30|125.36|124.06|125.35|124.05|125.36|124.06|125.35|124.05|2
1654741240000|2022-06-09 02:20:40|125.36|124.06|125.43|124.13|125.43|124.13|125.36|124.06|3
1654741250000|2022-06-09 02:20:50|125.44|124.14|125.46|124.16|125.46|124.16|125.43|124.13|8
1654741260000|2022-06-09 02:21:00|125.44|124.14|125.44|124.14|125.44|124.14|125.44|124.14|1
1654741280000|2022-06-09 02:21:20|125.45|124.15|125.65|124.35|125.65|124.35|125.45|124.15|5
1654741290000|2022-06-09 02:21:30|125.64|124.34|125.64|124.34|125.64|124.34|125.63|124.33|3
1654741300000|2022-06-09 02:21:40|125.68|124.38|125.9|124.6|125.9|124.6|125.65|124.35|16
1654741310000|2022-06-09 02:21:50|125.93|124.63|125.9|124.6|125.96|124.66|125.85|124.55|7
1654741320000|2022-06-09 02:22:00|125.92|124.62|126.03|124.73|126.12|124.82|125.9|124.6|10
1654741330000|2022-06-09 02:22:10|126.05|124.75|126.05|124.75|126.13|124.83|125.98|124.68|19
1654741340000|2022-06-09 02:22:20|126.04|124.74|126.05|124.75|126.06|124.76|125.96|124.66|9
1654741360000|2022-06-09 02:22:40|126.04|124.74|125.98|124.68|126.06|124.76|125.98|124.68|5
1654741370000|2022-06-09 02:22:50|125.96|124.66|126.03|124.73|126.04|124.74|125.93|124.63|7
1654741380000|2022-06-09 02:23:00|126.05|124.75|126.03|124.73|126.05|124.75|126.03|124.73|3
1654741390000|2022-06-09 02:23:10|126.02|124.72|125.9|124.6|126.03|124.73|125.9|124.6|7
1654741400000|2022-06-09 02:23:20|125.89|124.59|125.79|124.49|125.89|124.59|125.79|124.49|7
1654741410000|2022-06-09 02:23:30|125.77|124.47|125.75|124.45|125.79|124.49|125.75|124.45|4
1654741420000|2022-06-09 02:23:40|125.78|124.48|125.84|124.54|125.84|124.54|125.75|124.45|6
1654741430000|2022-06-09 02:23:50|125.85|124.55|125.44|124.14|125.85|124.55|125.44|124.14|16
1654741440000|2022-06-09 02:24:00|125.43|124.13|125.54|124.24|125.55|124.25|125.36|124.06|10
1654741450000|2022-06-09 02:24:10|125.55|124.25|125.64|124.34|125.64|124.34|125.55|124.25|5
1654741460000|2022-06-09 02:24:20|125.63|124.33|125.56|124.26|125.63|124.33|125.56|124.26|4
1654741470000|2022-06-09 02:24:30|125.55|124.25|125.55|124.25|125.55|124.25|125.54|124.24|3
1654741480000|2022-06-09 02:24:40|125.54|124.24|125.54|124.24|125.54|124.24|125.54|124.24|1
1654741490000|2022-06-09 02:24:50|125.49|124.19|125.48|124.18|125.51|124.21|125.48|124.18|3
1654741500000|2022-06-09 02:25:00|125.47|124.17|125.45|124.15|125.47|124.17|125.44|124.14|6
1654741520000|2022-06-09 02:25:20|125.44|124.14|125.44|124.14|125.44|124.14|125.44|124.14|1
1654741530000|2022-06-09 02:25:30|125.43|124.13|125.43|124.13|125.43|124.13|125.43|124.13|1
1654741550000|2022-06-09 02:25:50|125.42|124.12|125.42|124.12|125.42|124.12|125.42|124.12|1
1654741560000|2022-06-09 02:26:00|125.38|124.08|125.39|124.09|125.39|124.09|125.38|124.08|2
1654741570000|2022-06-09 02:26:10|125.36|124.06|125.42|124.12|125.42|124.12|125.36|124.06|6
1654741630000|2022-06-09 02:27:10|125.41|124.11|125.33|124.03|125.41|124.11|125.33|124.03|6
1654741640000|2022-06-09 02:27:20|125.32|124.02|125.24|123.94|125.32|124.02|125.24|123.94|8
1654741650000|2022-06-09 02:27:30|125.23|123.93|125.22|123.92|125.23|123.93|125.22|123.92|4
1654741670000|2022-06-09 02:27:50|125.21|123.91|125.35|124.05|125.39|124.09|125.15|123.85|13
1654741680000|2022-06-09 02:28:00|125.34|124.04|125.18|123.88|125.34|124.04|125.17|123.87|8
1654741690000|2022-06-09 02:28:10|125.15|123.85|125.19|123.89|125.19|123.89|125.04|123.74|10
1654741700000|2022-06-09 02:28:20|125.18|123.88|125.37|124.07|125.37|124.07|125.15|123.85|11
1654741710000|2022-06-09 02:28:30|125.36|124.06|125.56|124.26|125.56|124.26|125.35|124.05|9
1654741720000|2022-06-09 02:28:40|125.55|124.25|125.45|124.15|125.55|124.25|125.45|124.15|6
1654741730000|2022-06-09 02:28:50|125.47|124.17|125.52|124.22|125.52|124.22|125.47|124.17|3
1654741740000|2022-06-09 02:29:00|125.51|124.21|125.57|124.27|125.58|124.28|125.51|124.21|4
1654741750000|2022-06-09 02:29:10|125.61|124.31|125.54|124.24|125.61|124.31|125.54|124.24|4
1654741760000|2022-06-09 02:29:20|125.53|124.23|125.53|124.23|125.53|124.23|125.53|124.23|1
1654741770000|2022-06-09 02:29:30|125.51|124.21|125.46|124.16|125.51|124.21|125.46|124.16|2
1654741780000|2022-06-09 02:29:40|125.44|124.14|125.44|124.14|125.44|124.14|125.44|124.14|1
1654741800000|2022-06-09 02:30:00|125.46|124.16|125.57|124.27|125.57|124.27|125.46|124.16|4
1654741810000|2022-06-09 02:30:10|125.6|124.3|125.65|124.35|125.65|124.35|125.6|124.3|4
1654741820000|2022-06-09 02:30:20|125.7|124.4|125.64|124.34|125.7|124.4|125.64|124.34|2
1654741830000|2022-06-09 02:30:30|125.65|124.35|125.93|124.63|125.93|124.63|125.65|124.35|7
1654741840000|2022-06-09 02:30:40|125.94|124.64|126.05|124.75|126.06|124.76|125.94|124.64|5
1654741850000|2022-06-09 02:30:50|126.06|124.76|126.03|124.73|126.14|124.84|126.02|124.72|10
1654741860000|2022-06-09 02:31:00|126.05|124.75|126.13|124.83|126.13|124.83|126.03|124.73|16
1654741870000|2022-06-09 02:31:10|126.15|124.85|126.17|124.87|126.24|124.94|126.14|124.84|7
1654741880000|2022-06-09 02:31:20|126.24|124.94|126.17|124.87|126.24|124.94|126.16|124.86|7
1654741890000|2022-06-09 02:31:30|126.16|124.86|126.24|124.94|126.24|124.94|126.15|124.85|5
1654741900000|2022-06-09 02:31:40|126.3|125|126.09|124.79|126.36|125.06|126.09|124.79|15
1654741910000|2022-06-09 02:31:50|126.08|124.78|125.89|124.59|126.08|124.78|125.89|124.59|14
1654741920000|2022-06-09 02:32:00|125.9|124.6|125.95|124.65|125.95|124.65|125.9|124.6|5
1654741930000|2022-06-09 02:32:10|125.94|124.64|125.96|124.66|125.98|124.68|125.94|124.64|3
1654741940000|2022-06-09 02:32:20|125.94|124.64|126.08|124.78|126.14|124.84|125.94|124.64|16
1654741950000|2022-06-09 02:32:30|126.07|124.77|125.85|124.55|126.08|124.78|125.81|124.51|18
1654741960000|2022-06-09 02:32:40|125.87|124.57|125.87|124.57|125.91|124.61|125.85|124.55|5
1654741980000|2022-06-09 02:33:00|125.91|124.61|125.85|124.55|125.91|124.61|125.85|124.55|3
1654741990000|2022-06-09 02:33:10|125.84|124.54|125.87|124.57|125.91|124.61|125.84|124.54|5
1654742000000|2022-06-09 02:33:20|125.84|124.54|125.84|124.54|125.84|124.54|125.84|124.54|1
1654742010000|2022-06-09 02:33:30|125.82|124.52|125.79|124.49|125.84|124.54|125.79|124.49|8
1654742020000|2022-06-09 02:33:40|125.78|124.48|125.75|124.45|125.78|124.48|125.75|124.45|2
1654742030000|2022-06-09 02:33:50|125.83|124.53|125.84|124.54|125.85|124.55|125.83|124.53|4
1654742040000|2022-06-09 02:34:00|125.85|124.55|125.84|124.54|125.85|124.55|125.84|124.54|2
1654742050000|2022-06-09 02:34:10|125.89|124.59|125.84|124.54|125.89|124.59|125.84|124.54|6
1654742070000|2022-06-09 02:34:30|125.86|124.56|125.84|124.54|125.88|124.58|125.83|124.53|4
1654742090000|2022-06-09 02:34:50|125.83|124.53|125.79|124.49|125.84|124.54|125.79|124.49|5
1654742100000|2022-06-09 02:35:00|125.82|124.52|125.76|124.46|125.82|124.52|125.76|124.46|3
1654742110000|2022-06-09 02:35:10|125.75|124.45|125.75|124.45|125.75|124.45|125.75|124.45|1
1654742120000|2022-06-09 02:35:20|125.79|124.49|125.72|124.42|125.79|124.49|125.72|124.42|5
1654742130000|2022-06-09 02:35:30|125.73|124.43|125.71|124.41|125.74|124.44|125.71|124.41|5
1654742140000|2022-06-09 02:35:40|125.69|124.39|125.38|124.08|125.69|124.39|125.38|124.08|10
1654742150000|2022-06-09 02:35:50|125.37|124.07|125.27|123.97|125.37|124.07|125.27|123.97|7
1654742160000|2022-06-09 02:36:00|125.3|124|125.34|124.04|125.35|124.05|125.3|124|3
1654742180000|2022-06-09 02:36:20|125.38|124.08|125.36|124.06|125.44|124.14|125.36|124.06|5
1654742190000|2022-06-09 02:36:30|125.35|124.05|125.24|123.94|125.35|124.05|125.23|123.93|9
1654742200000|2022-06-09 02:36:40|125.23|123.93|125.15|123.85|125.23|123.93|125.15|123.85|6
1654742210000|2022-06-09 02:36:50|125.19|123.89|125.23|123.93|125.23|123.93|125.12|123.82|11
1654742220000|2022-06-09 02:37:00|125.17|123.87|125.46|124.16|125.47|124.17|125.17|123.87|16
1654742230000|2022-06-09 02:37:10|125.47|124.17|125.38|124.08|125.56|124.26|125.38|124.08|12
1654742240000|2022-06-09 02:37:20|125.37|124.07|125.35|124.05|125.37|124.07|125.25|123.95|12
1654742250000|2022-06-09 02:37:30|125.36|124.06|125.37|124.07|125.44|124.14|125.33|124.03|12
1654742260000|2022-06-09 02:37:40|125.35|124.05|125.25|123.95|125.35|124.05|125.25|123.95|8
1654742270000|2022-06-09 02:37:50|125.26|123.96|125.35|124.05|125.35|124.05|125.25|123.95|5
1654742280000|2022-06-09 02:38:00|125.4|124.1|125.57|124.27|125.6|124.3|125.4|124.1|10
1654742290000|2022-06-09 02:38:10|125.54|124.24|125.64|124.34|125.64|124.34|125.54|124.24|4
1654742300000|2022-06-09 02:38:20|125.62|124.32|125.62|124.32|125.62|124.32|125.6|124.3|3
1654742310000|2022-06-09 02:38:30|125.6|124.3|125.58|124.28|125.64|124.34|125.58|124.28|8
1654742320000|2022-06-09 02:38:40|125.56|124.26|125.56|124.26|125.56|124.26|125.56|124.26|1
1654742330000|2022-06-09 02:38:50|125.55|124.25|125.47|124.17|125.55|124.25|125.47|124.17|6
1654742340000|2022-06-09 02:39:00|125.44|124.14|125.38|124.08|125.44|124.14|125.38|124.08|2
1654742370000|2022-06-09 02:39:30|125.37|124.07|125.27|123.97|125.37|124.07|125.27|123.97|4
1654742380000|2022-06-09 02:39:40|125.26|123.96|125.27|123.97|125.27|123.97|125.26|123.96|4
1654742390000|2022-06-09 02:39:50|125.28|123.98|125.45|124.15|125.45|124.15|125.28|123.98|6
1654742410000|2022-06-09 02:40:10|125.48|124.18|125.56|124.26|125.58|124.28|125.48|124.18|6
1654742440000|2022-06-09 02:40:40|125.55|124.25|125.39|124.09|125.55|124.25|125.39|124.09|5
1654742520000|2022-06-09 02:42:00|125.42|124.12|125.46|124.16|125.49|124.19|125.42|124.12|6
1654742550000|2022-06-09 02:42:30|125.47|124.17|125.5|124.2|125.5|124.2|125.46|124.16|4
1654742560000|2022-06-09 02:42:40|125.49|124.19|125.54|124.24|125.55|124.25|125.49|124.19|4
1654742580000|2022-06-09 02:43:00|125.57|124.27|125.56|124.26|125.57|124.27|125.56|124.26|2
1654742590000|2022-06-09 02:43:10|125.58|124.28|125.64|124.34|125.66|124.36|125.58|124.28|6
1654742620000|2022-06-09 02:43:40|125.63|124.33|125.54|124.24|125.63|124.33|125.54|124.24|8
1654742700000|2022-06-09 02:45:00|125.56|124.26|125.65|124.35|125.65|124.35|125.54|124.24|6
1654742710000|2022-06-09 02:45:10|125.66|124.36|125.64|124.34|125.66|124.36|125.64|124.34|3
1654742720000|2022-06-09 02:45:20|125.65|124.35|125.6|124.3|125.65|124.35|125.54|124.24|8
1654742730000|2022-06-09 02:45:30|125.62|124.32|125.54|124.24|125.62|124.32|125.54|124.24|4
1654742750000|2022-06-09 02:45:50|125.53|124.23|125.62|124.32|125.62|124.32|125.53|124.23|5
1654742760000|2022-06-09 02:46:00|125.63|124.33|125.62|124.32|125.63|124.33|125.62|124.32|4
1654742780000|2022-06-09 02:46:20|125.6|124.3|125.53|124.23|125.6|124.3|125.53|124.23|4
1654742790000|2022-06-09 02:46:30|125.52|124.22|125.52|124.22|125.52|124.22|125.51|124.21|3
1654742810000|2022-06-09 02:46:50|125.53|124.23|125.61|124.31|125.62|124.32|125.53|124.23|6
1654742820000|2022-06-09 02:47:00|125.62|124.32|125.62|124.32|125.62|124.32|125.62|124.32|1
1654742860000|2022-06-09 02:47:40|125.56|124.26|125.54|124.24|125.56|124.26|125.53|124.23|4
1654742870000|2022-06-09 02:47:50|125.53|124.23|125.53|124.23|125.54|124.24|125.53|124.23|3
1654742880000|2022-06-09 02:48:00|125.54|124.24|125.53|124.23|125.54|124.24|125.53|124.23|2
1654743000000|2022-06-09 02:50:00|125.54|124.24|125.65|124.35|125.65|124.35|125.54|124.24|7
1654743010000|2022-06-09 02:50:10|125.64|124.34|125.54|124.24|125.64|124.34|125.54|124.24|4
1654743020000|2022-06-09 02:50:20|125.56|124.26|125.54|124.24|125.57|124.27|125.54|124.24|3
1654743040000|2022-06-09 02:50:40|125.53|124.23|125.53|124.23|125.53|124.23|125.53|124.23|1
1654743060000|2022-06-09 02:51:00|125.54|124.24|125.53|124.23|125.55|124.25|125.53|124.23|3
1654743090000|2022-06-09 02:51:30|125.55|124.25|125.55|124.25|125.55|124.25|125.55|124.25|1
1654743100000|2022-06-09 02:51:40|125.54|124.24|125.43|124.13|125.54|124.24|125.43|124.13|7
1654743110000|2022-06-09 02:51:50|125.42|124.12|125.42|124.12|125.42|124.12|125.42|124.12|1
1654743120000|2022-06-09 02:52:00|125.41|124.11|125.33|124.03|125.41|124.11|125.3|124|8
1654743130000|2022-06-09 02:52:10|125.34|124.04|125.23|123.93|125.34|124.04|125.23|123.93|4
1654743140000|2022-06-09 02:52:20|125.25|123.95|125.31|124.01|125.33|124.03|125.25|123.95|6
1654743160000|2022-06-09 02:52:40|125.33|124.03|125.45|124.15|125.46|124.16|125.33|124.03|8
1654743170000|2022-06-09 02:52:50|125.43|124.13|125.44|124.14|125.44|124.14|125.43|124.13|2
1654743180000|2022-06-09 02:53:00|125.47|124.17|125.52|124.22|125.52|124.22|125.47|124.17|3
1654743190000|2022-06-09 02:53:10|125.53|124.23|125.55|124.25|125.56|124.26|125.53|124.23|4
1654743220000|2022-06-09 02:53:40|125.57|124.27|125.55|124.25|125.58|124.28|125.55|124.25|3
1654743310000|2022-06-09 02:55:10|125.57|124.27|125.55|124.25|125.59|124.29|125.54|124.24|8
1654743320000|2022-06-09 02:55:20|125.54|124.24|125.54|124.24|125.54|124.24|125.54|124.24|1
1654743370000|2022-06-09 02:56:10|125.66|124.36|125.65|124.35|125.66|124.36|125.65|124.35|2
1654743380000|2022-06-09 02:56:20|125.66|124.36|125.93|124.63|125.93|124.63|125.66|124.36|8
1654743390000|2022-06-09 02:56:30|125.92|124.62|125.97|124.67|125.99|124.69|125.92|124.62|4
1654743400000|2022-06-09 02:56:40|125.92|124.62|125.86|124.56|125.92|124.62|125.86|124.56|3
1654743410000|2022-06-09 02:56:50|125.87|124.57|125.85|124.55|125.88|124.58|125.85|124.55|3
1654743420000|2022-06-09 02:57:00|125.84|124.54|125.84|124.54|125.84|124.54|125.84|124.54|1
1654743430000|2022-06-09 02:57:10|125.82|124.52|125.82|124.52|125.82|124.52|125.82|124.52|1
1654743440000|2022-06-09 02:57:20|125.84|124.54|125.87|124.57|125.91|124.61|125.84|124.54|4
1654743450000|2022-06-09 02:57:30|125.86|124.56|125.85|124.55|125.86|124.56|125.85|124.55|2
1654743460000|2022-06-09 02:57:40|125.84|124.54|125.73|124.43|125.86|124.56|125.73|124.43|5
1654743480000|2022-06-09 02:58:00|125.75|124.45|125.83|124.53|125.85|124.55|125.75|124.45|4
1654743490000|2022-06-09 02:58:10|125.85|124.55|125.91|124.61|125.91|124.61|125.85|124.55|3
1654743510000|2022-06-09 02:58:30|125.9|124.6|125.91|124.61|125.91|124.61|125.9|124.6|2
1654743520000|2022-06-09 02:58:40|125.86|124.56|125.83|124.53|125.87|124.57|125.83|124.53|8
1654743530000|2022-06-09 02:58:50|125.84|124.54|125.83|124.53|125.84|124.54|125.83|124.53|2
1654743540000|2022-06-09 02:59:00|125.84|124.54|125.82|124.52|125.84|124.54|125.82|124.52|2
1654743550000|2022-06-09 02:59:10|125.81|124.51|125.82|124.52|125.82|124.52|125.81|124.51|2
1654743560000|2022-06-09 02:59:20|125.83|124.53|125.82|124.52|125.83|124.53|125.82|124.52|2
1654743570000|2022-06-09 02:59:30|125.85|124.55|125.82|124.52|125.85|124.55|125.82|124.52|2
1654743580000|2022-06-09 02:59:40|125.86|124.56|125.82|124.52|125.86|124.56|125.82|124.52|3
1654743600000|2022-06-09 03:00:00|125.86|124.56|125.82|124.52|125.86|124.56|125.82|124.52|3
1654743610000|2022-06-09 03:00:10|125.86|124.56|125.82|124.52|125.86|124.56|125.82|124.52|2
1654743620000|2022-06-09 03:00:20|125.86|124.56|125.81|124.51|125.86|124.56|125.81|124.51|3
1654743630000|2022-06-09 03:00:30|125.82|124.52|125.82|124.52|125.82|124.52|125.81|124.51|3
1654743640000|2022-06-09 03:00:40|125.81|124.51|125.8|124.5|125.85|124.55|125.73|124.43|11
1654743660000|2022-06-09 03:01:00|125.85|124.55|125.9|124.6|125.9|124.6|125.8|124.5|5
1654743680000|2022-06-09 03:01:20|125.92|124.62|125.9|124.6|125.92|124.62|125.9|124.6|2
1654743690000|2022-06-09 03:01:30|125.91|124.61|125.91|124.61|125.91|124.61|125.91|124.61|1
1654743710000|2022-06-09 03:01:50|125.97|124.67|126.02|124.72|126.02|124.72|125.97|124.67|2
1654743760000|2022-06-09 03:02:40|126.05|124.75|126.02|124.72|126.06|124.76|126.02|124.72|3
1654743770000|2022-06-09 03:02:50|126.03|124.73|126.02|124.72|126.05|124.75|126.02|124.72|3
1654743780000|2022-06-09 03:03:00|126.06|124.76|126.02|124.72|126.06|124.76|126.02|124.72|2
1654743790000|2022-06-09 03:03:10|126.06|124.76|126.02|124.72|126.06|124.76|126.02|124.72|2
1654743800000|2022-06-09 03:03:20|126.04|124.74|126.07|124.77|126.07|124.77|126.04|124.74|2
1654743830000|2022-06-09 03:03:50|126.08|124.78|126.02|124.72|126.08|124.78|126.02|124.72|2
1654743840000|2022-06-09 03:04:00|126.06|124.76|126.02|124.72|126.06|124.76|126.02|124.72|2
1654743870000|2022-06-09 03:04:30|126.05|124.75|126.02|124.72|126.05|124.75|126.02|124.72|2
1654743880000|2022-06-09 03:04:40|126.05|124.75|126.04|124.74|126.07|124.77|126.04|124.74|3
1654743890000|2022-06-09 03:04:50|126.07|124.77|126.03|124.73|126.07|124.77|126.03|124.73|5
1654743900000|2022-06-09 03:05:00|126.06|124.76|126.06|124.76|126.06|124.76|126.06|124.76|1
1654743910000|2022-06-09 03:05:10|126.03|124.73|126.03|124.73|126.05|124.75|126.03|124.73|3
1654743920000|2022-06-09 03:05:20|126.07|124.77|126.02|124.72|126.07|124.77|126.02|124.72|3
1654743940000|2022-06-09 03:05:40|126.04|124.74|126.02|124.72|126.06|124.76|126.02|124.72|3
1654743950000|2022-06-09 03:05:50|126.06|124.76|126.02|124.72|126.06|124.76|126.02|124.72|3
1654743960000|2022-06-09 03:06:00|126.03|124.73|126.02|124.72|126.05|124.75|126.01|124.71|5
1654743970000|2022-06-09 03:06:10|126.05|124.75|126.02|124.72|126.05|124.75|126.02|124.72|2
1654743980000|2022-06-09 03:06:20|126.01|124.71|126.01|124.71|126.01|124.71|126.01|124.71|1
1654743990000|2022-06-09 03:06:30|126|124.7|126|124.7|126|124.7|126|124.7|1
1654744000000|2022-06-09 03:06:40|126.02|124.72|126.01|124.71|126.02|124.72|126.01|124.71|2
1654744010000|2022-06-09 03:06:50|126|124.7|126.02|124.72|126.02|124.72|126|124.7|2
1654744020000|2022-06-09 03:07:00|126.01|124.71|126.01|124.71|126.03|124.73|126.01|124.71|3
1654744030000|2022-06-09 03:07:10|126.03|124.73|125.93|124.63|126.03|124.73|125.93|124.63|8
1654744040000|2022-06-09 03:07:20|125.92|124.62|125.9|124.6|125.92|124.62|125.9|124.6|4
1654744050000|2022-06-09 03:07:30|125.91|124.61|125.91|124.61|125.91|124.61|125.91|124.61|1
1654744080000|2022-06-09 03:08:00|125.9|124.6|125.9|124.6|125.92|124.62|125.9|124.6|3
1654744100000|2022-06-09 03:08:20|125.91|124.61|125.91|124.61|125.93|124.63|125.91|124.61|3
1654744110000|2022-06-09 03:08:30|125.93|124.63|125.82|124.52|125.93|124.63|125.82|124.52|8
1654744120000|2022-06-09 03:08:40|125.81|124.51|125.81|124.51|125.81|124.51|125.81|124.51|1
1654744130000|2022-06-09 03:08:50|125.82|124.52|125.82|124.52|125.84|124.54|125.82|124.52|3
1654744140000|2022-06-09 03:09:00|125.81|124.51|125.81|124.51|125.81|124.51|125.81|124.51|1
1654744170000|2022-06-09 03:09:30|125.82|124.52|125.92|124.62|125.92|124.62|125.81|124.51|5
1654744180000|2022-06-09 03:09:40|125.9|124.6|125.84|124.54|125.91|124.61|125.84|124.54|8
1654744190000|2022-06-09 03:09:50|125.83|124.53|125.83|124.53|125.83|124.53|125.83|124.53|1
1654744200000|2022-06-09 03:10:00|125.86|124.56|125.82|124.52|125.86|124.56|125.82|124.52|4
1654744220000|2022-06-09 03:10:20|125.83|124.53|125.82|124.52|125.83|124.53|125.82|124.52|2
1654744230000|2022-06-09 03:10:30|125.83|124.53|125.82|124.52|125.83|124.53|125.82|124.52|2
1654744240000|2022-06-09 03:10:40|125.83|124.53|125.83|124.53|125.83|124.53|125.82|124.52|3
1654744260000|2022-06-09 03:11:00|125.84|124.54|125.84|124.54|125.84|124.54|125.84|124.54|1
1654744270000|2022-06-09 03:11:10|125.83|124.53|125.92|124.62|125.92|124.62|125.82|124.52|5
1654744290000|2022-06-09 03:11:30|125.93|124.63|125.91|124.61|125.93|124.63|125.91|124.61|3
1654744320000|2022-06-09 03:12:00|125.92|124.62|125.91|124.61|125.92|124.62|125.91|124.61|2
1654744330000|2022-06-09 03:12:10|125.92|124.62|125.95|124.65|125.96|124.66|125.92|124.62|3
1654744350000|2022-06-09 03:12:30|125.94|124.64|125.94|124.64|125.94|124.64|125.94|124.64|1
1654744360000|2022-06-09 03:12:40|125.93|124.63|125.92|124.62|125.95|124.65|125.92|124.62|4
1654744380000|2022-06-09 03:13:00|125.93|124.63|125.92|124.62|125.94|124.64|125.92|124.62|3
1654744390000|2022-06-09 03:13:10|125.94|124.64|125.91|124.61|125.95|124.65|125.91|124.61|7
1654744400000|2022-06-09 03:13:20|125.92|124.62|125.92|124.62|125.95|124.65|125.92|124.62|4
1654744410000|2022-06-09 03:13:30|125.91|124.61|125.91|124.61|125.93|124.63|125.91|124.61|4
1654744420000|2022-06-09 03:13:40|125.93|124.63|125.9|124.6|125.93|124.63|125.9|124.6|4
1654744430000|2022-06-09 03:13:50|125.92|124.62|125.83|124.53|125.92|124.62|125.83|124.53|4
1654744440000|2022-06-09 03:14:00|125.88|124.58|125.86|124.56|125.88|124.58|125.85|124.55|5
1654744450000|2022-06-09 03:14:10|125.82|124.52|125.81|124.51|125.82|124.52|125.81|124.51|2
1654744470000|2022-06-09 03:14:30|125.85|124.55|125.91|124.61|125.91|124.61|125.85|124.55|2
1654744480000|2022-06-09 03:14:40|125.9|124.6|125.85|124.55|125.9|124.6|125.85|124.55|3
1654744490000|2022-06-09 03:14:50|125.89|124.59|125.85|124.55|125.89|124.59|125.85|124.55|2
1654744500000|2022-06-09 03:15:00|125.88|124.58|125.83|124.53|125.88|124.58|125.83|124.53|4
1654744510000|2022-06-09 03:15:10|125.82|124.52|125.82|124.52|125.83|124.53|125.82|124.52|3
1654744520000|2022-06-09 03:15:20|125.83|124.53|125.83|124.53|125.83|124.53|125.83|124.53|1
1654744540000|2022-06-09 03:15:40|125.82|124.52|125.81|124.51|125.85|124.55|125.81|124.51|4
1654744550000|2022-06-09 03:15:50|125.83|124.53|125.81|124.51|125.84|124.54|125.81|124.51|3
1654744560000|2022-06-09 03:16:00|125.84|124.54|125.81|124.51|125.84|124.54|125.81|124.51|5
1654744570000|2022-06-09 03:16:10|125.8|124.5|125.82|124.52|125.83|124.53|125.8|124.5|6
1654744580000|2022-06-09 03:16:20|125.81|124.51|125.82|124.52|125.82|124.52|125.8|124.5|3
1654744600000|2022-06-09 03:16:40|125.81|124.51|125.74|124.44|125.83|124.53|125.74|124.44|5
1654744610000|2022-06-09 03:16:50|125.73|124.43|125.72|124.42|125.73|124.43|125.72|124.42|2
1654744620000|2022-06-09 03:17:00|125.74|124.44|125.72|124.42|125.74|124.44|125.72|124.42|2
1654744630000|2022-06-09 03:17:10|125.75|124.45|125.72|124.42|125.75|124.45|125.72|124.42|2
1654744650000|2022-06-09 03:17:30|125.74|124.44|125.72|124.42|125.76|124.46|125.72|124.42|3
1654744660000|2022-06-09 03:17:40|125.71|124.41|125.72|124.42|125.72|124.42|125.71|124.41|2
1654744670000|2022-06-09 03:17:50|125.73|124.43|125.75|124.45|125.76|124.46|125.72|124.42|4
1654744680000|2022-06-09 03:18:00|125.74|124.44|125.74|124.44|125.75|124.45|125.74|124.44|3
1654744710000|2022-06-09 03:18:30|125.73|124.43|125.85|124.55|125.86|124.56|125.73|124.43|6
1654744720000|2022-06-09 03:18:40|125.84|124.54|125.84|124.54|125.84|124.54|125.84|124.54|1
1654744740000|2022-06-09 03:19:00|125.85|124.55|125.86|124.56|125.87|124.57|125.85|124.55|3
1654744770000|2022-06-09 03:19:30|125.87|124.57|125.94|124.64|125.94|124.64|125.87|124.57|3
1654744800000|2022-06-09 03:20:00|125.95|124.65|125.94|124.64|125.95|124.65|125.94|124.64|2
1654744810000|2022-06-09 03:20:10|125.97|124.67|126.02|124.72|126.04|124.74|125.97|124.67|5
1654744820000|2022-06-09 03:20:20|126.05|124.75|126.13|124.83|126.13|124.83|126.05|124.75|4
1654744830000|2022-06-09 03:20:30|126.12|124.82|126.12|124.82|126.14|124.84|126.12|124.82|3
1654744850000|2022-06-09 03:20:50|126.11|124.81|126.05|124.75|126.11|124.81|126.05|124.75|3
1654744860000|2022-06-09 03:21:00|126.08|124.78|126.05|124.75|126.08|124.78|126.05|124.75|2
1654744890000|2022-06-09 03:21:30|126.07|124.77|126.06|124.76|126.07|124.77|126.06|124.76|2
1654744900000|2022-06-09 03:21:40|126.05|124.75|126.05|124.75|126.05|124.75|126.05|124.75|1
1654744910000|2022-06-09 03:21:50|126.07|124.77|126.07|124.77|126.07|124.77|126.07|124.77|1
1654744920000|2022-06-09 03:22:00|126.05|124.75|126.14|124.84|126.14|124.84|126.05|124.75|8
1654744930000|2022-06-09 03:22:10|126.15|124.85|126.19|124.89|126.19|124.89|126.15|124.85|3
1654744940000|2022-06-09 03:22:20|126.16|124.86|126.16|124.86|126.16|124.86|126.16|124.86|1
1654744950000|2022-06-09 03:22:30|126.19|124.89|126.16|124.86|126.19|124.89|126.16|124.86|2
1654744970000|2022-06-09 03:22:50|126.19|124.89|126.26|124.96|126.26|124.96|126.19|124.89|5
1654744980000|2022-06-09 03:23:00|126.25|124.95|126.27|124.97|126.27|124.97|126.23|124.93|8
1654744990000|2022-06-09 03:23:10|126.26|124.96|126.26|124.96|126.26|124.96|126.26|124.96|1
1654745000000|2022-06-09 03:23:20|126.27|124.97|126.26|124.96|126.27|124.97|126.26|124.96|2
1654745010000|2022-06-09 03:23:30|126.25|124.95|126.24|124.94|126.26|124.96|126.24|124.94|4
1654745020000|2022-06-09 03:23:40|126.25|124.95|126.13|124.83|126.25|124.95|126.09|124.79|11
1654745030000|2022-06-09 03:23:50|126.14|124.84|126.13|124.83|126.15|124.85|126.13|124.83|3
1654745040000|2022-06-09 03:24:00|126.12|124.82|126.04|124.74|126.12|124.82|126.04|124.74|5
1654745050000|2022-06-09 03:24:10|126.03|124.73|126.04|124.74|126.04|124.74|126.03|124.73|2
1654745090000|2022-06-09 03:24:50|126.06|124.76|126.02|124.72|126.06|124.76|126.02|124.72|3
1654745100000|2022-06-09 03:25:00|126.03|124.73|126.02|124.72|126.03|124.73|126.02|124.72|2
1654745120000|2022-06-09 03:25:20|126.03|124.73|126.03|124.73|126.04|124.74|126.02|124.72|4
1654745130000|2022-06-09 03:25:30|126.02|124.72|126.02|124.72|126.02|124.72|126.02|124.72|1
1654745140000|2022-06-09 03:25:40|126.04|124.74|126.02|124.72|126.04|124.74|126.02|124.72|2
1654745160000|2022-06-09 03:26:00|126.03|124.73|126.02|124.72|126.03|124.73|126.02|124.72|2
1654745170000|2022-06-09 03:26:10|126|124.7|125.96|124.66|126|124.7|125.94|124.64|4
1654745180000|2022-06-09 03:26:20|125.94|124.64|125.92|124.62|125.94|124.64|125.92|124.62|3
1654745190000|2022-06-09 03:26:30|125.94|124.64|125.94|124.64|125.94|124.64|125.92|124.62|4
1654745200000|2022-06-09 03:26:40|125.92|124.62|125.93|124.63|125.94|124.64|125.92|124.62|6
1654745210000|2022-06-09 03:26:50|125.92|124.62|125.92|124.62|125.92|124.62|125.92|124.62|1
1654745220000|2022-06-09 03:27:00|125.94|124.64|125.86|124.56|125.94|124.64|125.86|124.56|5
1654745230000|2022-06-09 03:27:10|125.85|124.55|125.84|124.54|125.85|124.55|125.84|124.54|2
1654745240000|2022-06-09 03:27:20|125.83|124.53|125.84|124.54|125.84|124.54|125.83|124.53|2
1654745260000|2022-06-09 03:27:40|125.85|124.55|125.92|124.62|125.92|124.62|125.82|124.52|5
1654745270000|2022-06-09 03:27:50|125.93|124.63|125.92|124.62|125.93|124.63|125.92|124.62|2
1654745280000|2022-06-09 03:28:00|125.93|124.63|125.92|124.62|125.94|124.64|125.92|124.62|3
1654745310000|2022-06-09 03:28:30|125.99|124.69|125.98|124.68|125.99|124.69|125.98|124.68|2
1654745320000|2022-06-09 03:28:40|125.97|124.67|126.02|124.72|126.02|124.72|125.97|124.67|4
1654745350000|2022-06-09 03:29:10|126.04|124.74|126.05|124.75|126.13|124.83|126.04|124.74|6
1654745370000|2022-06-09 03:29:30|126.08|124.78|126.05|124.75|126.08|124.78|126.05|124.75|2
1654745380000|2022-06-09 03:29:40|126.08|124.78|126.05|124.75|126.08|124.78|126.05|124.75|2
1654745390000|2022-06-09 03:29:50|126.08|124.78|126.05|124.75|126.08|124.78|126.05|124.75|2
1654745420000|2022-06-09 03:30:20|126.04|124.74|126.03|124.73|126.04|124.74|126.02|124.72|4
1654745440000|2022-06-09 03:30:40|126.04|124.74|126.04|124.74|126.04|124.74|126.04|124.74|1
1654745450000|2022-06-09 03:30:50|126.06|124.76|125.94|124.64|126.06|124.76|125.94|124.64|5
1654745460000|2022-06-09 03:31:00|125.96|124.66|125.93|124.63|125.96|124.66|125.93|124.63|3
1654745470000|2022-06-09 03:31:10|125.92|124.62|125.93|124.63|125.94|124.64|125.91|124.61|6
1654745480000|2022-06-09 03:31:20|125.92|124.62|125.93|124.63|125.94|124.64|125.92|124.62|4
1654745490000|2022-06-09 03:31:30|125.94|124.64|126.01|124.71|126.01|124.71|125.93|124.63|5
1654745500000|2022-06-09 03:31:40|125.96|124.66|125.96|124.66|125.96|124.66|125.96|124.66|1
1654745510000|2022-06-09 03:31:50|125.95|124.65|125.94|124.64|125.95|124.65|125.94|124.64|2
1654745520000|2022-06-09 03:32:00|125.95|124.65|126.02|124.72|126.02|124.72|125.95|124.65|4
1654745530000|2022-06-09 03:32:10|125.97|124.67|125.93|124.63|126|124.7|125.93|124.63|6
1654745550000|2022-06-09 03:32:30|125.96|124.66|125.92|124.62|125.96|124.66|125.91|124.61|4
1654745560000|2022-06-09 03:32:40|125.93|124.63|125.92|124.62|125.93|124.63|125.92|124.62|2
1654745580000|2022-06-09 03:33:00|125.94|124.64|126.03|124.73|126.03|124.73|125.93|124.63|5
1654745590000|2022-06-09 03:33:10|125.98|124.68|125.97|124.67|126.03|124.73|125.95|124.65|5
1654745600000|2022-06-09 03:33:20|125.95|124.65|125.97|124.67|125.97|124.67|125.95|124.65|2
1654745610000|2022-06-09 03:33:30|125.95|124.65|125.94|124.64|125.95|124.65|125.94|124.64|2
1654745620000|2022-06-09 03:33:40|125.98|124.68|125.92|124.62|125.98|124.68|125.92|124.62|4
1654745630000|2022-06-09 03:33:50|125.94|124.64|125.94|124.64|125.96|124.66|125.94|124.64|4
1654745650000|2022-06-09 03:34:10|125.93|124.63|125.93|124.63|125.93|124.63|125.93|124.63|1
1654745680000|2022-06-09 03:34:40|125.94|124.64|125.93|124.63|125.94|124.64|125.86|124.56|8
1654745700000|2022-06-09 03:35:00|125.94|124.64|125.93|124.63|125.94|124.64|125.93|124.63|2
1654745710000|2022-06-09 03:35:10|125.94|124.64|125.93|124.63|125.94|124.64|125.93|124.63|2
1654745720000|2022-06-09 03:35:20|125.94|124.64|125.86|124.56|125.94|124.64|125.86|124.56|4
1654745730000|2022-06-09 03:35:30|125.85|124.55|125.83|124.53|125.88|124.58|125.83|124.53|5
1654745740000|2022-06-09 03:35:40|125.85|124.55|125.86|124.56|125.88|124.58|125.84|124.54|5
1654745750000|2022-06-09 03:35:50|125.88|124.58|125.92|124.62|125.92|124.62|125.84|124.54|5
1654745760000|2022-06-09 03:36:00|125.93|124.63|125.97|124.67|126.03|124.73|125.93|124.63|7
1654745770000|2022-06-09 03:36:10|125.96|124.66|125.95|124.65|125.96|124.66|125.95|124.65|2
1654745800000|2022-06-09 03:36:40|125.96|124.66|126.03|124.73|126.03|124.73|125.96|124.66|4
1654745810000|2022-06-09 03:36:50|126.04|124.74|126.03|124.73|126.04|124.74|126.03|124.73|2
1654745820000|2022-06-09 03:37:00|125.98|124.68|125.97|124.67|125.98|124.68|125.97|124.67|2
1654745830000|2022-06-09 03:37:10|125.95|124.65|125.95|124.65|125.95|124.65|125.95|124.65|1
1654745860000|2022-06-09 03:37:40|125.99|124.69|125.94|124.64|125.99|124.69|125.94|124.64|3
1654745880000|2022-06-09 03:38:00|125.98|124.68|125.94|124.64|125.98|124.68|125.94|124.64|2
1654745900000|2022-06-09 03:38:20|125.93|124.63|126.03|124.73|126.03|124.73|125.93|124.63|4
1654745910000|2022-06-09 03:38:30|126.02|124.72|126.05|124.75|126.07|124.77|126.02|124.72|4
1654745920000|2022-06-09 03:38:40|126.04|124.74|126.06|124.76|126.06|124.76|126.04|124.74|3
1654745930000|2022-06-09 03:38:50|126.09|124.79|126.09|124.79|126.09|124.79|126.09|124.79|1
1654745940000|2022-06-09 03:39:00|126.06|124.76|126.06|124.76|126.09|124.79|126.06|124.76|4
1654745960000|2022-06-09 03:39:20|126.09|124.79|126|124.7|126.09|124.79|125.97|124.67|6
1654745970000|2022-06-09 03:39:30|125.99|124.69|125.98|124.68|125.99|124.69|125.98|124.68|2
1654745980000|2022-06-09 03:39:40|125.97|124.67|125.96|124.66|125.99|124.69|125.95|124.65|4
1654746000000|2022-06-09 03:40:00|125.99|124.69|125.96|124.66|125.99|124.69|125.96|124.66|2
1654746010000|2022-06-09 03:40:10|125.95|124.65|125.94|124.64|125.98|124.68|125.94|124.64|3
1654746020000|2022-06-09 03:40:20|125.97|124.67|125.89|124.59|125.97|124.67|125.86|124.56|8
1654746030000|2022-06-09 03:40:30|125.88|124.58|125.87|124.57|125.88|124.58|125.86|124.56|4
1654746040000|2022-06-09 03:40:40|125.86|124.56|125.84|124.54|125.87|124.57|125.84|124.54|3
1654746050000|2022-06-09 03:40:50|125.85|124.55|125.93|124.63|125.93|124.63|125.84|124.54|5
1654746060000|2022-06-09 03:41:00|125.92|124.62|125.92|124.62|125.92|124.62|125.92|124.62|1
1654746070000|2022-06-09 03:41:10|125.91|124.61|125.92|124.62|125.92|124.62|125.91|124.61|2
1654746080000|2022-06-09 03:41:20|125.95|124.65|125.95|124.65|125.96|124.66|125.95|124.65|3
1654746150000|2022-06-09 03:42:30|125.94|124.64|125.94|124.64|125.94|124.64|125.93|124.63|3
1654746180000|2022-06-09 03:43:00|125.97|124.67|125.96|124.66|125.97|124.67|125.96|124.66|2
1654746190000|2022-06-09 03:43:10|125.98|124.68|125.96|124.66|125.98|124.68|125.96|124.66|2
1654746200000|2022-06-09 03:43:20|125.99|124.69|125.95|124.65|126.03|124.73|125.95|124.65|9
1654746210000|2022-06-09 03:43:30|125.98|124.68|125.93|124.63|125.98|124.68|125.93|124.63|4
1654746220000|2022-06-09 03:43:40|125.96|124.66|125.93|124.63|125.96|124.66|125.93|124.63|2
1654746230000|2022-06-09 03:43:50|125.96|124.66|125.97|124.67|125.97|124.67|125.96|124.66|2
1654746240000|2022-06-09 03:44:00|125.94|124.64|125.94|124.64|125.97|124.67|125.94|124.64|4
1654746250000|2022-06-09 03:44:10|125.96|124.66|126.02|124.72|126.02|124.72|125.96|124.66|2
1654746260000|2022-06-09 03:44:20|126.03|124.73|126.02|124.72|126.04|124.74|126.02|124.72|3
1654746280000|2022-06-09 03:44:40|126.04|124.74|126.06|124.76|126.07|124.77|126.04|124.74|5
1654746290000|2022-06-09 03:44:50|126.11|124.81|126.12|124.82|126.12|124.82|126.07|124.77|4
1654746300000|2022-06-09 03:45:00|126.07|124.77|126.05|124.75|126.07|124.77|126.05|124.75|3
1654746310000|2022-06-09 03:45:10|126.08|124.78|126.05|124.75|126.08|124.78|126.05|124.75|3
1654746320000|2022-06-09 03:45:20|126.06|124.76|126.05|124.75|126.06|124.76|126.05|124.75|2
1654746340000|2022-06-09 03:45:40|126.07|124.77|126.05|124.75|126.07|124.77|126.05|124.75|3
1654746350000|2022-06-09 03:45:50|126.07|124.77|126.06|124.76|126.08|124.78|126.05|124.75|4
1654746360000|2022-06-09 03:46:00|126.08|124.78|126.05|124.75|126.08|124.78|126.05|124.75|3
1654746380000|2022-06-09 03:46:20|126.04|124.74|126.06|124.76|126.06|124.76|126.03|124.73|4
1654746390000|2022-06-09 03:46:30|126.04|124.74|126.13|124.83|126.13|124.83|126.04|124.74|4
1654746400000|2022-06-09 03:46:40|126.12|124.82|126.05|124.75|126.12|124.82|126.05|124.75|4
1654746420000|2022-06-09 03:47:00|126.08|124.78|126.05|124.75|126.08|124.78|126.05|124.75|2
1654746440000|2022-06-09 03:47:20|126.03|124.73|126.03|124.73|126.03|124.73|126.03|124.73|1
1654746450000|2022-06-09 03:47:30|126.05|124.75|126.05|124.75|126.05|124.75|126.03|124.73|3
1654746460000|2022-06-09 03:47:40|126.06|124.76|126.05|124.75|126.06|124.76|126.05|124.75|2
1654746480000|2022-06-09 03:48:00|126.06|124.76|126.13|124.83|126.13|124.83|126.06|124.76|5
1654746490000|2022-06-09 03:48:10|126.08|124.78|126.05|124.75|126.08|124.78|126.05|124.75|5
1654746500000|2022-06-09 03:48:20|126.04|124.74|126.05|124.75|126.05|124.75|126.04|124.74|2
1654746510000|2022-06-09 03:48:30|126.08|124.78|126.14|124.84|126.18|124.88|126.08|124.78|7
1654746520000|2022-06-09 03:48:40|126.12|124.82|126.12|124.82|126.12|124.82|126.12|124.82|1
1654746560000|2022-06-09 03:49:20|126.11|124.81|126.11|124.81|126.11|124.81|126.11|124.81|1
1654746570000|2022-06-09 03:49:30|126.15|124.85|126.15|124.85|126.16|124.86|126.15|124.85|3
1654746580000|2022-06-09 03:49:40|126.14|124.84|126.13|124.83|126.14|124.84|126.13|124.83|2
1654746590000|2022-06-09 03:49:50|126.12|124.82|126.12|124.82|126.12|124.82|126.12|124.82|1
1654746600000|2022-06-09 03:50:00|126.11|124.81|126.14|124.84|126.15|124.85|126.11|124.81|3
1654746610000|2022-06-09 03:50:10|126.15|124.85|126.34|125.04|126.34|125.04|126.15|124.85|6
1654746620000|2022-06-09 03:50:20|126.33|125.03|126.26|124.96|126.33|125.03|126.25|124.95|8
1654746630000|2022-06-09 03:50:30|126.25|124.95|126.25|124.95|126.25|124.95|126.25|124.95|1
1654746660000|2022-06-09 03:51:00|126.27|124.97|126.24|124.94|126.27|124.97|126.24|124.94|3
1654746670000|2022-06-09 03:51:10|126.25|124.95|126.25|124.95|126.25|124.95|126.25|124.95|1
1654746680000|2022-06-09 03:51:20|126.24|124.94|126.23|124.93|126.24|124.94|126.23|124.93|2
1654746690000|2022-06-09 03:51:30|126.22|124.92|126.18|124.88|126.24|124.94|126.18|124.88|4
1654746700000|2022-06-09 03:51:40|126.21|124.91|126.15|124.85|126.21|124.91|126.15|124.85|7
1654746720000|2022-06-09 03:52:00|126.17|124.87|126.15|124.85|126.17|124.87|126.15|124.85|2
1654746730000|2022-06-09 03:52:10|126.14|124.84|126.14|124.84|126.15|124.85|126.14|124.84|3
1654746740000|2022-06-09 03:52:20|126.13|124.83|126.13|124.83|126.13|124.83|126.13|124.83|1
1654746780000|2022-06-09 03:53:00|126.12|124.82|126.13|124.83|126.13|124.83|126.12|124.82|2
1654746790000|2022-06-09 03:53:10|126.11|124.81|126.13|124.83|126.13|124.83|126.11|124.81|2
1654746800000|2022-06-09 03:53:20|126.14|124.84|126.16|124.86|126.16|124.86|126.14|124.84|2
1654746820000|2022-06-09 03:53:40|126.15|124.85|126.15|124.85|126.15|124.85|126.15|124.85|1
1654746870000|2022-06-09 03:54:30|126.19|124.89|126.19|124.89|126.19|124.89|126.19|124.89|1
1654746880000|2022-06-09 03:54:40|126.17|124.87|126.17|124.87|126.17|124.87|126.17|124.87|1
1654746890000|2022-06-09 03:54:50|126.19|124.89|126.15|124.85|126.19|124.89|126.15|124.85|5
1654746900000|2022-06-09 03:55:00|126.16|124.86|126.14|124.84|126.17|124.87|126.14|124.84|4
1654746910000|2022-06-09 03:55:10|126.17|124.87|126.14|124.84|126.17|124.87|126.14|124.84|2
1654746940000|2022-06-09 03:55:40|126.15|124.85|126.13|124.83|126.23|124.93|126.13|124.83|5
1654746960000|2022-06-09 03:56:00|126.14|124.84|126.13|124.83|126.14|124.84|126.13|124.83|2
1654746980000|2022-06-09 03:56:20|126.14|124.84|126.16|124.86|126.16|124.86|126.13|124.83|3
1654746990000|2022-06-09 03:56:30|126.21|124.91|126.27|124.97|126.32|125.02|126.21|124.91|8
1654747000000|2022-06-09 03:56:40|126.26|124.96|126.25|124.95|126.26|124.96|126.25|124.95|2
1654747010000|2022-06-09 03:56:50|126.26|124.96|126.25|124.95|126.26|124.96|126.25|124.95|2
1654747020000|2022-06-09 03:57:00|126.27|124.97|126.17|124.87|126.27|124.97|126.17|124.87|4
1654747030000|2022-06-09 03:57:10|126.22|124.92|126.22|124.92|126.22|124.92|126.22|124.92|1
1654747040000|2022-06-09 03:57:20|126.16|124.86|126.22|124.92|126.22|124.92|126.16|124.86|3
1654747050000|2022-06-09 03:57:30|126.23|124.93|126.26|124.96|126.27|124.97|126.23|124.93|3
1654747060000|2022-06-09 03:57:40|126.25|124.95|126.25|124.95|126.25|124.95|126.25|124.95|1
1654747080000|2022-06-09 03:58:00|126.24|124.94|126.18|124.88|126.24|124.94|126.18|124.88|2
1654747090000|2022-06-09 03:58:10|126.17|124.87|126.15|124.85|126.17|124.87|126.15|124.85|3
1654747100000|2022-06-09 03:58:20|126.18|124.88|126.14|124.84|126.18|124.88|126.14|124.84|3
1654747110000|2022-06-09 03:58:30|126.15|124.85|126.15|124.85|126.15|124.85|126.15|124.85|1
1654747120000|2022-06-09 03:58:40|126.23|124.93|126.22|124.92|126.23|124.93|126.22|124.92|2
1654747130000|2022-06-09 03:58:50|126.2|124.9|126.22|124.92|126.22|124.92|126.2|124.9|2
1654747140000|2022-06-09 03:59:00|126.21|124.91|126.14|124.84|126.22|124.92|126.14|124.84|7
1654747160000|2022-06-09 03:59:20|126.15|124.85|126.15|124.85|126.15|124.85|126.14|124.84|3
1654747170000|2022-06-09 03:59:30|126.14|124.84|126.14|124.84|126.14|124.84|126.14|124.84|1
1654747180000|2022-06-09 03:59:40|126.15|124.85|126.14|124.84|126.16|124.86|126.14|124.84|3
1654747200000|2022-06-09 04:00:00|126.16|124.86|126.16|124.86|126.23|124.93|126.16|124.86|6
1654747210000|2022-06-09 04:00:10|126.18|124.88|126.16|124.86|126.18|124.88|126.16|124.86|2
1654747220000|2022-06-09 04:00:20|126.14|124.84|126.05|124.75|126.14|124.84|126.05|124.75|5
1654747230000|2022-06-09 04:00:30|126.04|124.74|126.04|124.74|126.04|124.74|126.04|124.74|1
1654747240000|2022-06-09 04:00:40|126.03|124.73|126.02|124.72|126.05|124.75|126.02|124.72|5
1654747250000|2022-06-09 04:00:50|126.03|124.73|126.02|124.72|126.04|124.74|126.02|124.72|3
1654747260000|2022-06-09 04:01:00|126.03|124.73|125.94|124.64|126.03|124.73|125.94|124.64|6
1654747270000|2022-06-09 04:01:10|125.97|124.67|125.93|124.63|125.97|124.67|125.93|124.63|3
1654747280000|2022-06-09 04:01:20|125.96|124.66|125.93|124.63|125.96|124.66|125.93|124.63|2
1654747320000|2022-06-09 04:02:00|125.94|124.64|125.93|124.63|125.94|124.64|125.93|124.63|2
1654747350000|2022-06-09 04:02:30|125.94|124.64|125.93|124.63|125.94|124.64|125.93|124.63|2
1654747370000|2022-06-09 04:02:50|125.95|124.65|125.93|124.63|125.95|124.65|125.93|124.63|2
1654747380000|2022-06-09 04:03:00|125.94|124.64|125.93|124.63|125.95|124.65|125.93|124.63|3
1654747410000|2022-06-09 04:03:30|125.94|124.64|125.94|124.64|125.94|124.64|125.94|124.64|1
1654747420000|2022-06-09 04:03:40|125.93|124.63|125.93|124.63|125.93|124.63|125.93|124.63|1
1654747440000|2022-06-09 04:04:00|125.94|124.64|125.93|124.63|125.94|124.64|125.93|124.63|2
1654747460000|2022-06-09 04:04:20|125.94|124.64|125.92|124.62|125.94|124.64|125.92|124.62|3
1654747490000|2022-06-09 04:04:50|125.89|124.59|125.89|124.59|125.89|124.59|125.89|124.59|1
1654747540000|2022-06-09 04:05:40|125.91|124.61|125.94|124.64|125.94|124.64|125.9|124.6|5
1654747560000|2022-06-09 04:06:00|125.95|124.65|125.94|124.64|125.95|124.65|125.94|124.64|2
1654747570000|2022-06-09 04:06:10|125.95|124.65|125.95|124.65|125.95|124.65|125.95|124.65|1
1654747580000|2022-06-09 04:06:20|125.94|124.64|125.93|124.63|125.94|124.64|125.92|124.62|3
1654747590000|2022-06-09 04:06:30|125.94|124.64|125.94|124.64|125.94|124.64|125.94|124.64|1
1654747600000|2022-06-09 04:06:40|125.93|124.63|125.93|124.63|125.93|124.63|125.93|124.63|1
1654747610000|2022-06-09 04:06:50|125.92|124.62|125.92|124.62|125.92|124.62|125.92|124.62|1
1654747620000|2022-06-09 04:07:00|125.93|124.63|125.93|124.63|125.93|124.63|125.92|124.62|3
1654747660000|2022-06-09 04:07:40|125.91|124.61|125.93|124.63|125.93|124.63|125.91|124.61|2
1654747680000|2022-06-09 04:08:00|125.94|124.64|125.93|124.63|125.94|124.64|125.93|124.63|2
1654747710000|2022-06-09 04:08:30|125.94|124.64|126.02|124.72|126.02|124.72|125.93|124.63|5
1654747740000|2022-06-09 04:09:00|126.04|124.74|126.04|124.74|126.05|124.75|126.04|124.74|3
1654747750000|2022-06-09 04:09:10|126.03|124.73|126.03|124.73|126.04|124.74|126.03|124.73|3
1654747760000|2022-06-09 04:09:20|126.04|124.74|126.04|124.74|126.04|124.74|126.03|124.73|3
1654747770000|2022-06-09 04:09:30|126.08|124.78|126.12|124.82|126.12|124.82|126.08|124.78|4
1654747800000|2022-06-09 04:10:00|126.11|124.81|126.12|124.82|126.12|124.82|126.11|124.81|2
1654747810000|2022-06-09 04:10:10|126.11|124.81|126.12|124.82|126.12|124.82|126.11|124.81|2
1654747900000|2022-06-09 04:11:40|126.1|124.8|126.1|124.8|126.1|124.8|126.1|124.8|1
1654747910000|2022-06-09 04:11:50|126.12|124.82|126.12|124.82|126.12|124.82|126.12|124.82|1
1654747920000|2022-06-09 04:12:00|126.14|124.84|126.12|124.82|126.14|124.84|126.12|124.82|2
1654747930000|2022-06-09 04:12:10|126.14|124.84|126.12|124.82|126.14|124.84|126.12|124.82|3
1654747990000|2022-06-09 04:13:10|126.07|124.77|126.03|124.73|126.07|124.77|126.03|124.73|6
1654748000000|2022-06-09 04:13:20|126.02|124.72|126.02|124.72|126.02|124.72|125.96|124.66|7
1654748010000|2022-06-09 04:13:30|126.01|124.71|126.01|124.71|126.01|124.71|126.01|124.71|1
1654748020000|2022-06-09 04:13:40|126|124.7|125.94|124.64|126.01|124.71|125.94|124.64|6
1654748030000|2022-06-09 04:13:50|125.93|124.63|125.93|124.63|125.95|124.65|125.93|124.63|4
1654748040000|2022-06-09 04:14:00|125.94|124.64|125.93|124.63|126.03|124.73|125.93|124.63|8
1654748050000|2022-06-09 04:14:10|125.94|124.64|125.92|124.62|125.94|124.64|125.92|124.62|3
1654748060000|2022-06-09 04:14:20|125.89|124.59|125.89|124.59|125.89|124.59|125.89|124.59|1
1654748100000|2022-06-09 04:15:00|125.92|124.62|125.93|124.63|125.93|124.63|125.92|124.62|2
1654748160000|2022-06-09 04:16:00|125.91|124.61|125.93|124.63|125.93|124.63|125.91|124.61|3
1654748180000|2022-06-09 04:16:20|125.91|124.61|125.93|124.63|125.93|124.63|125.91|124.61|3
1654748220000|2022-06-09 04:17:00|125.91|124.61|125.88|124.58|125.93|124.63|125.88|124.58|4
1654748230000|2022-06-09 04:17:10|125.87|124.57|125.8|124.5|125.87|124.57|125.8|124.5|5
1654748280000|2022-06-09 04:18:00|125.79|124.49|125.83|124.53|125.83|124.53|125.79|124.49|3
1654748300000|2022-06-09 04:18:20|125.82|124.52|125.83|124.53|125.83|124.53|125.81|124.51|4
1654748340000|2022-06-09 04:19:00|125.82|124.52|125.82|124.52|125.82|124.52|125.82|124.52|1
1654748350000|2022-06-09 04:19:10|125.83|124.53|125.91|124.61|125.91|124.61|125.83|124.53|3
1654748370000|2022-06-09 04:19:30|125.88|124.58|125.91|124.61|125.91|124.61|125.88|124.58|4
1654748380000|2022-06-09 04:19:40|125.9|124.6|125.9|124.6|125.9|124.6|125.9|124.6|1
1654748390000|2022-06-09 04:19:50|125.91|124.61|125.91|124.61|125.91|124.61|125.91|124.61|1
1654748400000|2022-06-09 04:20:00|125.9|124.6|125.91|124.61|125.91|124.61|125.89|124.59|4
1654748430000|2022-06-09 04:20:30|125.9|124.6|125.9|124.6|125.9|124.6|125.9|124.6|1
1654748440000|2022-06-09 04:20:40|125.91|124.61|125.9|124.6|125.91|124.61|125.9|124.6|2
1654748450000|2022-06-09 04:20:50|125.91|124.61|126.02|124.72|126.02|124.72|125.91|124.61|4
1654748460000|2022-06-09 04:21:00|126.01|124.71|126.01|124.71|126.02|124.72|126.01|124.71|3
1654748470000|2022-06-09 04:21:10|126|124.7|126.02|124.72|126.02|124.72|126|124.7|7
1654748530000|2022-06-09 04:22:10|126.03|124.73|126.13|124.83|126.13|124.83|126.03|124.73|3
1654748580000|2022-06-09 04:23:00|126.14|124.84|126.13|124.83|126.14|124.84|126.13|124.83|4
1654748590000|2022-06-09 04:23:10|126.12|124.82|126.12|124.82|126.12|124.82|126.12|124.82|1
1654748600000|2022-06-09 04:23:20|126.13|124.83|126.13|124.83|126.13|124.83|126.13|124.83|1
1654748610000|2022-06-09 04:23:30|126.14|124.84|126.21|124.91|126.21|124.91|126.14|124.84|3
1654748670000|2022-06-09 04:24:30|126.16|124.86|126.13|124.83|126.16|124.86|126.13|124.83|3
1654748680000|2022-06-09 04:24:40|126.15|124.85|126.13|124.83|126.15|124.85|126.13|124.83|3
1654748700000|2022-06-09 04:25:00|126.15|124.85|126.13|124.83|126.15|124.85|126.13|124.83|2
1654748710000|2022-06-09 04:25:10|126.14|124.84|126.13|124.83|126.14|124.84|126.13|124.83|2
1654748750000|2022-06-09 04:25:50|126.19|124.89|126.21|124.91|126.22|124.92|126.19|124.89|3
1654748780000|2022-06-09 04:26:20|126.22|124.92|126.21|124.91|126.23|124.93|126.21|124.91|3
1654748820000|2022-06-09 04:27:00|126.25|124.95|126.24|124.94|126.31|125.01|126.24|124.94|5
1654748840000|2022-06-09 04:27:20|126.25|124.95|126.23|124.93|126.26|124.96|126.23|124.93|3
1654748870000|2022-06-09 04:27:50|126.24|124.94|126.15|124.85|126.24|124.94|126.13|124.83|8
1654748880000|2022-06-09 04:28:00|126.14|124.84|126.13|124.83|126.14|124.84|126.13|124.83|2
1654748890000|2022-06-09 04:28:10|126.12|124.82|126.06|124.76|126.12|124.82|126.06|124.76|4
1654748900000|2022-06-09 04:28:20|126.05|124.75|126.04|124.74|126.07|124.77|126.01|124.71|4
1654748920000|2022-06-09 04:28:40|126.02|124.72|126.02|124.72|126.02|124.72|126.02|124.72|1
1654748940000|2022-06-09 04:29:00|126.05|124.75|126.12|124.82|126.12|124.82|126.02|124.72|5
1654748950000|2022-06-09 04:29:10|126.11|124.81|126.11|124.81|126.11|124.81|126.11|124.81|1
1654748960000|2022-06-09 04:29:20|126.12|124.82|126.11|124.81|126.12|124.82|126.11|124.81|2
1654748970000|2022-06-09 04:29:30|126.12|124.82|126.02|124.72|126.12|124.82|126.02|124.72|7
1654749020000|2022-06-09 04:30:20|126|124.7|126|124.7|126.01|124.71|125.97|124.67|9
1654749030000|2022-06-09 04:30:30|126.01|124.71|126.01|124.71|126.01|124.71|126.01|124.71|1
1654749050000|2022-06-09 04:30:50|126|124.7|125.94|124.64|126|124.7|125.94|124.64|2
1654749060000|2022-06-09 04:31:00|125.93|124.63|125.91|124.61|125.93|124.63|125.91|124.61|3
1654749120000|2022-06-09 04:32:00|125.94|124.64|125.91|124.61|125.94|124.64|125.91|124.61|2
1654749130000|2022-06-09 04:32:10|125.94|124.64|125.84|124.54|125.94|124.64|125.83|124.53|5
1654749150000|2022-06-09 04:32:30|125.83|124.53|125.75|124.45|125.83|124.53|125.75|124.45|4
1654749160000|2022-06-09 04:32:40|125.76|124.46|125.74|124.44|125.76|124.46|125.74|124.44|3
1654749180000|2022-06-09 04:33:00|125.73|124.43|125.79|124.49|125.79|124.49|125.72|124.42|6
1654749190000|2022-06-09 04:33:10|125.82|124.52|125.82|124.52|125.82|124.52|125.82|124.52|1
1654749220000|2022-06-09 04:33:40|125.83|124.53|125.84|124.54|125.84|124.54|125.83|124.53|2
1654749230000|2022-06-09 04:33:50|125.85|124.55|125.91|124.61|125.91|124.61|125.85|124.55|4
1654749240000|2022-06-09 04:34:00|125.89|124.59|125.91|124.61|125.91|124.61|125.89|124.59|2
1654749250000|2022-06-09 04:34:10|125.9|124.6|125.85|124.55|125.9|124.6|125.85|124.55|2
1654749260000|2022-06-09 04:34:20|125.84|124.54|125.83|124.53|125.84|124.54|125.83|124.53|2
1654749270000|2022-06-09 04:34:30|125.84|124.54|125.86|124.56|125.88|124.58|125.84|124.54|6
1654749280000|2022-06-09 04:34:40|125.91|124.61|125.91|124.61|125.91|124.61|125.91|124.61|1
1654749300000|2022-06-09 04:35:00|125.89|124.59|125.91|124.61|125.91|124.61|125.89|124.59|3
1654749330000|2022-06-09 04:35:30|125.9|124.6|125.91|124.61|125.91|124.61|125.9|124.6|2
1654749350000|2022-06-09 04:35:50|125.9|124.6|125.82|124.52|125.9|124.6|125.82|124.52|6
1654749360000|2022-06-09 04:36:00|125.84|124.54|125.82|124.52|125.84|124.54|125.82|124.52|3
1654749400000|2022-06-09 04:36:40|125.84|124.54|125.82|124.52|125.85|124.55|125.82|124.52|3
1654749420000|2022-06-09 04:37:00|125.86|124.56|125.91|124.61|125.91|124.61|125.86|124.56|2
1654749440000|2022-06-09 04:37:20|125.85|124.55|125.91|124.61|125.91|124.61|125.84|124.54|5
1654749470000|2022-06-09 04:37:50|125.92|124.62|125.91|124.61|125.92|124.62|125.91|124.61|2
1654749480000|2022-06-09 04:38:00|125.92|124.62|125.91|124.61|125.92|124.62|125.91|124.61|2
1654749490000|2022-06-09 04:38:10|125.93|124.63|125.94|124.64|125.95|124.65|125.93|124.63|3
1654749500000|2022-06-09 04:38:20|125.96|124.66|126.02|124.72|126.02|124.72|125.96|124.66|5
1654749530000|2022-06-09 04:38:50|126.03|124.73|126.02|124.72|126.03|124.73|126.02|124.72|2
1654749540000|2022-06-09 04:39:00|126.03|124.73|126.08|124.78|126.08|124.78|126.03|124.73|5
1654749550000|2022-06-09 04:39:10|126.06|124.76|126.05|124.75|126.06|124.76|126.05|124.75|2
1654749560000|2022-06-09 04:39:20|126.08|124.78|126.13|124.83|126.13|124.83|126.08|124.78|2
1654749590000|2022-06-09 04:39:50|126.11|124.81|126.12|124.82|126.12|124.82|126.11|124.81|2
1654749600000|2022-06-09 04:40:00|126.13|124.83|126.02|124.72|126.13|124.83|126.02|124.72|10
1654749610000|2022-06-09 04:40:10|126.04|124.74|126.03|124.73|126.04|124.74|126.03|124.73|2
1654749620000|2022-06-09 04:40:20|126.02|124.72|126.02|124.72|126.02|124.72|126.02|124.72|1
1654749640000|2022-06-09 04:40:40|126.04|124.74|126.09|124.79|126.09|124.79|126.02|124.72|5
1654749650000|2022-06-09 04:40:50|126.04|124.74|126.02|124.72|126.04|124.74|126.02|124.72|2
1654749660000|2022-06-09 04:41:00|126.03|124.73|126.02|124.72|126.03|124.73|126.02|124.72|2
1654749680000|2022-06-09 04:41:20|126.03|124.73|125.95|124.65|126.03|124.73|125.95|124.65|4
1654749700000|2022-06-09 04:41:40|125.96|124.66|125.95|124.65|125.96|124.66|125.95|124.65|2
1654749720000|2022-06-09 04:42:00|125.96|124.66|126.03|124.73|126.03|124.73|125.95|124.65|5
1654749740000|2022-06-09 04:42:20|126.02|124.72|126.02|124.72|126.02|124.72|126.02|124.72|1
1654749750000|2022-06-09 04:42:30|126.05|124.75|126.05|124.75|126.05|124.75|126.05|124.75|1
1654749760000|2022-06-09 04:42:40|126.12|124.82|126.11|124.81|126.12|124.82|126.11|124.81|2
1654749770000|2022-06-09 04:42:50|126.12|124.82|126.12|124.82|126.12|124.82|126.12|124.82|1
1654749780000|2022-06-09 04:43:00|126.11|124.81|126.12|124.82|126.12|124.82|126.11|124.81|2
1654749810000|2022-06-09 04:43:30|126.11|124.81|126.23|124.93|126.23|124.93|126.11|124.81|4
1654749820000|2022-06-09 04:43:40|126.24|124.94|126.23|124.93|126.24|124.94|126.23|124.93|2
1654749830000|2022-06-09 04:43:50|126.22|124.92|126.14|124.84|126.22|124.92|126.14|124.84|4
1654749840000|2022-06-09 04:44:00|126.18|124.88|126.13|124.83|126.18|124.88|126.13|124.83|3
1654749900000|2022-06-09 04:45:00|126.15|124.85|126.13|124.83|126.17|124.87|126.13|124.83|4
1654749920000|2022-06-09 04:45:20|126.15|124.85|126.04|124.74|126.15|124.85|126.04|124.74|5
1654749930000|2022-06-09 04:45:30|126.03|124.73|126.03|124.73|126.03|124.73|126.03|124.73|1
1654749950000|2022-06-09 04:45:50|126.04|124.74|126.03|124.73|126.07|124.77|126.02|124.72|5
1654749960000|2022-06-09 04:46:00|126.05|124.75|125.98|124.68|126.05|124.75|125.96|124.66|6
1654749970000|2022-06-09 04:46:10|125.97|124.67|125.96|124.66|125.97|124.67|125.96|124.66|4
1654749980000|2022-06-09 04:46:20|125.97|124.67|125.93|124.63|125.97|124.67|125.93|124.63|4
1654749990000|2022-06-09 04:46:30|125.9|124.6|125.88|124.58|125.9|124.6|125.88|124.58|3
1654750000000|2022-06-09 04:46:40|125.86|124.56|125.86|124.56|125.86|124.56|125.86|124.56|1
1654750010000|2022-06-09 04:46:50|125.85|124.55|125.85|124.55|125.85|124.55|125.85|124.55|1
1654750020000|2022-06-09 04:47:00|125.89|124.59|125.85|124.55|125.89|124.59|125.85|124.55|2
1654750040000|2022-06-09 04:47:20|125.9|124.6|125.93|124.63|125.95|124.65|125.9|124.6|4
1654750050000|2022-06-09 04:47:30|125.94|124.64|125.85|124.55|125.94|124.64|125.85|124.55|4
1654750070000|2022-06-09 04:47:50|125.89|124.59|125.93|124.63|125.95|124.65|125.89|124.59|4
1654750080000|2022-06-09 04:48:00|125.94|124.64|125.94|124.64|125.95|124.65|125.94|124.64|3
1654750130000|2022-06-09 04:48:50|125.95|124.65|125.93|124.63|125.96|124.66|125.93|124.63|3
1654750140000|2022-06-09 04:49:00|125.94|124.64|125.93|124.63|125.94|124.64|125.93|124.63|2
1654750160000|2022-06-09 04:49:20|125.94|124.64|125.92|124.62|125.94|124.64|125.92|124.62|3
1654750180000|2022-06-09 04:49:40|125.91|124.61|125.91|124.61|125.91|124.61|125.91|124.61|1
1654750190000|2022-06-09 04:49:50|125.92|124.62|125.91|124.61|125.92|124.62|125.91|124.61|2
1654750200000|2022-06-09 04:50:00|125.92|124.62|125.91|124.61|125.92|124.62|125.91|124.61|2
1654750240000|2022-06-09 04:50:40|125.93|124.63|125.93|124.63|126|124.7|125.91|124.61|10
1654750260000|2022-06-09 04:51:00|125.94|124.64|126.01|124.71|126.01|124.71|125.93|124.63|5
1654750270000|2022-06-09 04:51:10|126.02|124.72|126.02|124.72|126.02|124.72|126.02|124.72|1
1654750280000|2022-06-09 04:51:20|126.03|124.73|126.02|124.72|126.03|124.73|126.02|124.72|2
1654750310000|2022-06-09 04:51:50|126.03|124.73|126.13|124.83|126.13|124.83|126.03|124.73|5
1654750330000|2022-06-09 04:52:10|126.08|124.78|125.99|124.69|126.12|124.82|125.97|124.67|9
1654750340000|2022-06-09 04:52:20|126.02|124.72|125.94|124.64|126.02|124.72|125.94|124.64|5
1654750380000|2022-06-09 04:53:00|125.96|124.66|126.02|124.72|126.02|124.72|125.94|124.64|6
1654750420000|2022-06-09 04:53:40|126.03|124.73|126.02|124.72|126.03|124.73|126.02|124.72|2
1654750440000|2022-06-09 04:54:00|126.03|124.73|126.02|124.72|126.03|124.73|126.02|124.72|2
1654750460000|2022-06-09 04:54:20|126|124.7|125.94|124.64|126|124.7|125.94|124.64|6
1654750470000|2022-06-09 04:54:30|125.95|124.65|125.94|124.64|125.97|124.67|125.94|124.64|3
1654750480000|2022-06-09 04:54:40|125.95|124.65|125.84|124.54|125.95|124.65|125.84|124.54|8
1654750500000|2022-06-09 04:55:00|125.83|124.53|125.78|124.48|125.85|124.55|125.78|124.48|6
1654750510000|2022-06-09 04:55:10|125.77|124.47|125.73|124.43|125.77|124.47|125.73|124.43|4
1654750520000|2022-06-09 04:55:20|125.72|124.42|125.69|124.39|125.72|124.42|125.68|124.38|5
1654750530000|2022-06-09 04:55:30|125.68|124.38|125.73|124.43|125.74|124.44|125.68|124.38|5
1654750550000|2022-06-09 04:55:50|125.74|124.44|125.73|124.43|125.74|124.44|125.73|124.43|2
1654750560000|2022-06-09 04:56:00|125.74|124.44|125.82|124.52|125.82|124.52|125.74|124.44|6
1654750590000|2022-06-09 04:56:30|125.84|124.54|125.83|124.53|125.84|124.54|125.82|124.52|3
1654750600000|2022-06-09 04:56:40|125.89|124.59|125.92|124.62|125.92|124.62|125.89|124.59|4
1654750610000|2022-06-09 04:56:50|125.93|124.63|125.93|124.63|125.93|124.63|125.93|124.63|1
1654750620000|2022-06-09 04:57:00|125.92|124.62|125.93|124.63|125.93|124.63|125.92|124.62|2
1654750650000|2022-06-09 04:57:30|125.95|124.65|126.02|124.72|126.02|124.72|125.95|124.65|3
1654750700000|2022-06-09 04:58:20|126.07|124.77|126.05|124.75|126.07|124.77|126.05|124.75|3
1654750720000|2022-06-09 04:58:40|126.06|124.76|126.05|124.75|126.06|124.76|126.05|124.75|2
1654750730000|2022-06-09 04:58:50|126.06|124.76|126.02|124.72|126.06|124.76|126.02|124.72|4
1654750740000|2022-06-09 04:59:00|126.04|124.74|126.02|124.72|126.04|124.74|126.02|124.72|3
1654750750000|2022-06-09 04:59:10|126.04|124.74|126.04|124.74|126.04|124.74|126.03|124.73|3
1654750760000|2022-06-09 04:59:20|126.05|124.75|126.12|124.82|126.12|124.82|126.05|124.75|3
1654750780000|2022-06-09 04:59:40|126.07|124.77|126.08|124.78|126.1|124.8|126.07|124.77|3
1654750790000|2022-06-09 04:59:50|126.07|124.77|126.02|124.72|126.07|124.77|126.02|124.72|2
1654750800000|2022-06-09 05:00:00|126.04|124.74|126.02|124.72|126.08|124.78|126.02|124.72|6
1654750810000|2022-06-09 05:00:10|126.03|124.73|125.94|124.64|126.03|124.73|125.94|124.64|5
1654750820000|2022-06-09 05:00:20|125.95|124.65|126.02|124.72|126.02|124.72|125.95|124.65|3
1654750840000|2022-06-09 05:00:40|126.04|124.74|126.02|124.72|126.04|124.74|126.02|124.72|2
1654750850000|2022-06-09 05:00:50|126.07|124.77|126.05|124.75|126.12|124.82|126.05|124.75|5
1654750860000|2022-06-09 05:01:00|126.04|124.74|126.02|124.72|126.04|124.74|126.02|124.72|3
1654750870000|2022-06-09 05:01:10|126.04|124.74|126.03|124.73|126.04|124.74|126.03|124.73|2
1654750880000|2022-06-09 05:01:20|125.96|124.66|126.02|124.72|126.02|124.72|125.96|124.66|2
1654750900000|2022-06-09 05:01:40|126.04|124.74|126.02|124.72|126.04|124.74|126.02|124.72|2
1654750920000|2022-06-09 05:02:00|126.03|124.73|126.02|124.72|126.05|124.75|126.02|124.72|3
1654750940000|2022-06-09 05:02:20|126.03|124.73|125.94|124.64|126.03|124.73|125.94|124.64|7
1654750950000|2022-06-09 05:02:30|125.92|124.62|125.91|124.61|125.96|124.66|125.91|124.61|4
1654750960000|2022-06-09 05:02:40|125.92|124.62|125.92|124.62|125.92|124.62|125.91|124.61|3
1654750970000|2022-06-09 05:02:50|125.93|124.63|125.93|124.63|125.93|124.63|125.93|124.63|1
1654750980000|2022-06-09 05:03:00|125.92|124.62|125.92|124.62|125.94|124.64|125.92|124.62|4
1654751010000|2022-06-09 05:03:30|125.95|124.65|125.92|124.62|125.95|124.65|125.92|124.62|3
1654751020000|2022-06-09 05:03:40|125.93|124.63|125.92|124.62|125.93|124.63|125.92|124.62|2
1654751030000|2022-06-09 05:03:50|125.93|124.63|125.93|124.63|125.93|124.63|125.92|124.62|3
1654751040000|2022-06-09 05:04:00|125.94|124.64|125.92|124.62|125.94|124.64|125.92|124.62|2
1654751050000|2022-06-09 05:04:10|125.93|124.63|125.92|124.62|125.93|124.63|125.92|124.62|2
1654751090000|2022-06-09 05:04:50|125.93|124.63|125.93|124.63|125.93|124.63|125.93|124.63|1
1654751100000|2022-06-09 05:05:00|125.92|124.62|125.92|124.62|125.93|124.63|125.92|124.62|3
1654751110000|2022-06-09 05:05:10|125.93|124.63|125.93|124.63|125.94|124.64|125.93|124.63|3
1654751120000|2022-06-09 05:05:20|125.96|124.66|126.03|124.73|126.03|124.73|125.96|124.66|5
1654751130000|2022-06-09 05:05:30|126.02|124.72|126.09|124.79|126.09|124.79|126.02|124.72|4
1654751140000|2022-06-09 05:05:40|126.12|124.82|126.13|124.83|126.13|124.83|126.11|124.81|4
1654751170000|2022-06-09 05:06:10|126.12|124.82|126.13|124.83|126.13|124.83|126.12|124.82|2
1654751210000|2022-06-09 05:06:50|126.14|124.84|126.13|124.83|126.23|124.93|126.13|124.83|9
1654751220000|2022-06-09 05:07:00|126.16|124.86|126.13|124.83|126.16|124.86|126.13|124.83|3
1654751250000|2022-06-09 05:07:30|126.16|124.86|126.24|124.94|126.24|124.94|126.16|124.86|4
1654751270000|2022-06-09 05:07:50|126.23|124.93|126.32|125.02|126.32|125.02|126.23|124.93|6
1654751280000|2022-06-09 05:08:00|126.31|125.01|126.23|124.93|126.31|125.01|126.23|124.93|8
1654751310000|2022-06-09 05:08:30|126.25|124.95|126.22|124.92|126.25|124.95|126.22|124.92|3
1654751320000|2022-06-09 05:08:40|126.23|124.93|126.23|124.93|126.23|124.93|126.23|124.93|1
1654751340000|2022-06-09 05:09:00|126.25|124.95|126.23|124.93|126.25|124.95|126.23|124.93|2
1654751350000|2022-06-09 05:09:10|126.27|124.97|126.35|125.05|126.36|125.06|126.26|124.96|5
1654751370000|2022-06-09 05:09:30|126.34|125.04|126.34|125.04|126.36|125.06|126.33|125.03|8
1654751380000|2022-06-09 05:09:40|126.35|125.05|126.34|125.04|126.35|125.05|126.34|125.04|2
1654751410000|2022-06-09 05:10:10|126.36|125.06|126.41|125.11|126.42|125.12|126.36|125.06|4
1654751420000|2022-06-09 05:10:20|126.4|125.1|126.41|125.11|126.41|125.11|126.4|125.1|2
1654751440000|2022-06-09 05:10:40|126.42|125.12|126.42|125.12|126.42|125.12|126.42|125.12|1
1654751450000|2022-06-09 05:10:50|126.41|125.11|126.41|125.11|126.41|125.11|126.33|125.03|6
1654751460000|2022-06-09 05:11:00|126.46|125.16|126.41|125.11|126.46|125.16|126.41|125.11|2
1654751470000|2022-06-09 05:11:10|126.42|125.12|126.41|125.11|126.42|125.12|126.41|125.11|4
1654751480000|2022-06-09 05:11:20|126.36|125.06|126.41|125.11|126.41|125.11|126.33|125.03|7
1654751490000|2022-06-09 05:11:30|126.42|125.12|126.41|125.11|126.42|125.12|126.41|125.11|2
1654751520000|2022-06-09 05:12:00|126.4|125.1|126.38|125.08|126.41|125.11|126.38|125.08|3
1654751530000|2022-06-09 05:12:10|126.41|125.11|126.33|125.03|126.41|125.11|126.33|125.03|5
1654751540000|2022-06-09 05:12:20|126.32|125.02|126.24|124.94|126.32|125.02|126.23|124.93|6
1654751550000|2022-06-09 05:12:30|126.23|124.93|126.2|124.9|126.24|124.94|126.2|124.9|7
1654751560000|2022-06-09 05:12:40|126.14|124.84|126.13|124.83|126.17|124.87|126.13|124.83|8
1654751570000|2022-06-09 05:12:50|126.16|124.86|126.21|124.91|126.21|124.91|126.16|124.86|2
1654751580000|2022-06-09 05:13:00|126.22|124.92|126.21|124.91|126.22|124.92|126.21|124.91|2
1654751620000|2022-06-09 05:13:40|126.22|124.92|126.22|124.92|126.22|124.92|126.22|124.92|1
1654751630000|2022-06-09 05:13:50|126.23|124.93|126.21|124.91|126.23|124.93|126.21|124.91|2
1654751640000|2022-06-09 05:14:00|126.24|124.94|126.21|124.91|126.24|124.94|126.21|124.91|2
1654751650000|2022-06-09 05:14:10|126.22|124.92|126.21|124.91|126.22|124.92|126.21|124.91|2
1654751660000|2022-06-09 05:14:20|126.23|124.93|126.13|124.83|126.23|124.93|126.13|124.83|6
1654751670000|2022-06-09 05:14:30|126.12|124.82|126.11|124.81|126.12|124.82|126.11|124.81|2
1654751680000|2022-06-09 05:14:40|126.12|124.82|126.16|124.86|126.16|124.86|126.12|124.82|3
1654751690000|2022-06-09 05:14:50|126.21|124.91|126.22|124.92|126.22|124.92|126.21|124.91|2
1654751720000|2022-06-09 05:15:20|126.23|124.93|126.31|125.01|126.31|125.01|126.23|124.93|4
1654751730000|2022-06-09 05:15:30|126.32|125.02|126.41|125.11|126.41|125.11|126.32|125.02|4
1654751760000|2022-06-09 05:16:00|126.42|125.12|126.41|125.11|126.42|125.12|126.41|125.11|2
1654751770000|2022-06-09 05:16:10|126.4|125.1|126.25|124.95|126.4|125.1|126.25|124.95|8
1654751780000|2022-06-09 05:16:20|126.24|124.94|126.32|125.02|126.33|125.03|126.24|124.94|7
1654751800000|2022-06-09 05:16:40|126.33|125.03|126.41|125.11|126.41|125.11|126.33|125.03|3
1654751830000|2022-06-09 05:17:10|126.4|125.1|126.33|125.03|126.4|125.1|126.33|125.03|3
1654751840000|2022-06-09 05:17:20|126.32|125.02|126.32|125.02|126.32|125.02|126.32|125.02|1
1654751850000|2022-06-09 05:17:30|126.31|125.01|126.31|125.01|126.31|125.01|126.31|125.01|1
1654751860000|2022-06-09 05:17:40|126.25|124.95|126.24|124.94|126.25|124.95|126.24|124.94|2
1654751870000|2022-06-09 05:17:50|126.23|124.93|126.22|124.92|126.23|124.93|126.22|124.92|2
1654751880000|2022-06-09 05:18:00|126.25|124.95|126.33|125.03|126.33|125.03|126.22|124.92|8
1654751890000|2022-06-09 05:18:10|126.34|125.04|126.33|125.03|126.34|125.04|126.33|125.03|2
1654751900000|2022-06-09 05:18:20|126.31|125.01|126.33|125.03|126.33|125.03|126.31|125.01|2
1654751910000|2022-06-09 05:18:30|126.34|125.04|126.33|125.03|126.34|125.04|126.33|125.03|2
1654751930000|2022-06-09 05:18:50|126.34|125.04|126.29|124.99|126.34|125.04|126.29|124.99|3
1654751940000|2022-06-09 05:19:00|126.26|124.96|126.22|124.92|126.26|124.96|126.22|124.92|4
1654751950000|2022-06-09 05:19:10|126.23|124.93|126.23|124.93|126.24|124.94|126.22|124.92|4
1654751960000|2022-06-09 05:19:20|126.25|124.95|126.25|124.95|126.32|125.02|126.25|124.95|6
1654751970000|2022-06-09 05:19:30|126.24|124.94|126.23|124.93|126.25|124.95|126.23|124.93|3
1654752000000|2022-06-09 05:20:00|126.26|124.96|126.32|125.02|126.32|125.02|126.26|124.96|3
1654752030000|2022-06-09 05:20:30|126.3|125|126.32|125.02|126.32|125.02|126.3|125|2
1654752040000|2022-06-09 05:20:40|126.3|125|126.32|125.02|126.32|125.02|126.3|125|2
1654752050000|2022-06-09 05:20:50|126.34|125.04|126.41|125.11|126.41|125.11|126.34|125.04|3
1654752090000|2022-06-09 05:21:30|126.36|125.06|126.33|125.03|126.36|125.06|126.33|125.03|4
1654752120000|2022-06-09 05:22:00|126.32|125.02|126.32|125.02|126.32|125.02|126.32|125.02|1
1654752160000|2022-06-09 05:22:40|126.33|125.03|126.32|125.02|126.33|125.03|126.32|125.02|2
1654752180000|2022-06-09 05:23:00|126.34|125.04|126.41|125.11|126.41|125.11|126.32|125.02|5
1654752190000|2022-06-09 05:23:10|126.4|125.1|126.4|125.1|126.4|125.1|126.4|125.1|1
1654752200000|2022-06-09 05:23:20|126.38|125.08|126.33|125.03|126.38|125.08|126.32|125.02|5
1654752210000|2022-06-09 05:23:30|126.32|125.02|126.32|125.02|126.32|125.02|126.32|125.02|1
1654752220000|2022-06-09 05:23:40|126.34|125.04|126.4|125.1|126.41|125.11|126.33|125.03|10
1654752230000|2022-06-09 05:23:50|126.41|125.11|126.34|125.04|126.41|125.11|126.34|125.04|4
1654752240000|2022-06-09 05:24:00|126.33|125.03|126.32|125.02|126.33|125.03|126.32|125.02|2
1654752260000|2022-06-09 05:24:20|126.34|125.04|126.41|125.11|126.41|125.11|126.34|125.04|3
1654752280000|2022-06-09 05:24:40|126.42|125.12|126.41|125.11|126.42|125.12|126.41|125.11|2
1654752300000|2022-06-09 05:25:00|126.43|125.13|126.41|125.11|126.43|125.13|126.41|125.11|2
1654752330000|2022-06-09 05:25:30|126.46|125.16|126.46|125.16|126.46|125.16|126.46|125.16|1
1654752350000|2022-06-09 05:25:50|126.41|125.11|126.43|125.13|126.44|125.14|126.41|125.11|3
1654752360000|2022-06-09 05:26:00|126.41|125.11|126.41|125.11|126.41|125.11|126.41|125.11|1
1654752400000|2022-06-09 05:26:40|126.4|125.1|126.39|125.09|126.42|125.12|126.39|125.09|4
1654752430000|2022-06-09 05:27:10|126.44|125.14|126.44|125.14|126.44|125.14|126.44|125.14|1
1654752440000|2022-06-09 05:27:20|126.41|125.11|126.41|125.11|126.41|125.11|126.41|125.11|1
1654752520000|2022-06-09 05:28:40|126.46|125.16|126.46|125.16|126.46|125.16|126.46|125.16|1
1654752530000|2022-06-09 05:28:50|126.41|125.11|126.41|125.11|126.41|125.11|126.41|125.11|1
1654752610000|2022-06-09 05:30:10|126.46|125.16|126.41|125.11|126.46|125.16|126.41|125.11|2
1654752640000|2022-06-09 05:30:40|126.43|125.13|126.37|125.07|126.43|125.13|126.36|125.06|6
1654752650000|2022-06-09 05:30:50|126.38|125.08|126.32|125.02|126.38|125.08|126.32|125.02|7
1654752660000|2022-06-09 05:31:00|126.34|125.04|126.41|125.11|126.41|125.11|126.34|125.04|5
1654752670000|2022-06-09 05:31:10|126.44|125.14|126.46|125.16|126.46|125.16|126.44|125.14|2
1654752680000|2022-06-09 05:31:20|126.52|125.22|126.57|125.27|126.57|125.27|126.52|125.22|3
1654752700000|2022-06-09 05:31:40|126.56|125.26|126.54|125.24|126.56|125.26|126.54|125.24|2
1654752720000|2022-06-09 05:32:00|126.55|125.25|126.63|125.33|126.65|125.35|126.55|125.25|6
1654752730000|2022-06-09 05:32:10|126.62|125.32|126.55|125.25|126.62|125.32|126.54|125.24|5
1654752740000|2022-06-09 05:32:20|126.54|125.24|126.54|125.24|126.54|125.24|126.54|125.24|1
1654752750000|2022-06-09 05:32:30|126.55|125.25|126.62|125.32|126.62|125.32|126.55|125.25|6
1654752800000|2022-06-09 05:33:20|126.57|125.27|126.54|125.24|126.59|125.29|126.54|125.24|7
1654752840000|2022-06-09 05:34:00|126.52|125.22|126.52|125.22|126.52|125.22|126.52|125.22|1
1654752870000|2022-06-09 05:34:30|126.51|125.21|126.52|125.22|126.53|125.23|126.51|125.21|3
1654752890000|2022-06-09 05:34:50|126.56|125.26|126.55|125.25|126.61|125.31|126.55|125.25|9
1654752900000|2022-06-09 05:35:00|126.57|125.27|126.54|125.24|126.61|125.31|126.54|125.24|7
1654752930000|2022-06-09 05:35:30|126.56|125.26|126.57|125.27|126.57|125.27|126.56|125.26|2
1654752970000|2022-06-09 05:36:10|126.61|125.31|126.7|125.4|126.7|125.4|126.61|125.31|3
1654753000000|2022-06-09 05:36:40|126.64|125.34|126.64|125.34|126.64|125.34|126.64|125.34|1
1654753020000|2022-06-09 05:37:00|126.63|125.33|126.61|125.31|126.63|125.33|126.61|125.31|3
1654753030000|2022-06-09 05:37:10|126.6|125.3|126.54|125.24|126.6|125.3|126.54|125.24|3
1654753040000|2022-06-09 05:37:20|126.55|125.25|126.51|125.21|126.55|125.25|126.51|125.21|5
1654753050000|2022-06-09 05:37:30|126.52|125.22|126.51|125.21|126.52|125.22|126.51|125.21|2
1654753060000|2022-06-09 05:37:40|126.52|125.22|126.52|125.22|126.52|125.22|126.52|125.22|1
1654753070000|2022-06-09 05:37:50|126.51|125.21|126.51|125.21|126.51|125.21|126.51|125.21|1
1654753080000|2022-06-09 05:38:00|126.5|125.2|126.51|125.21|126.51|125.21|126.5|125.2|2
1654753090000|2022-06-09 05:38:10|126.5|125.2|126.51|125.21|126.51|125.21|126.5|125.2|2
1654753100000|2022-06-09 05:38:20|126.54|125.24|126.54|125.24|126.54|125.24|126.54|125.24|1
1654753130000|2022-06-09 05:38:50|126.56|125.26|126.55|125.25|126.56|125.26|126.55|125.25|2
1654753200000|2022-06-09 05:40:00|126.56|125.26|126.63|125.33|126.63|125.33|126.56|125.26|4
1654753210000|2022-06-09 05:40:10|126.65|125.35|126.63|125.33|126.65|125.35|126.63|125.33|5
1654753280000|2022-06-09 05:41:20|126.57|125.27|126.57|125.27|126.57|125.27|126.54|125.24|4
1654753290000|2022-06-09 05:41:30|126.56|125.26|126.52|125.22|126.56|125.26|126.52|125.22|3
1654753330000|2022-06-09 05:42:10|126.53|125.23|126.52|125.22|126.53|125.23|126.52|125.22|2
1654753350000|2022-06-09 05:42:30|126.58|125.28|126.58|125.28|126.58|125.28|126.58|125.28|1
1654753360000|2022-06-09 05:42:40|126.62|125.32|126.62|125.32|126.62|125.32|126.62|125.32|1
1654753370000|2022-06-09 05:42:50|126.61|125.31|126.61|125.31|126.61|125.31|126.61|125.31|1
1654753380000|2022-06-09 05:43:00|126.62|125.32|126.7|125.4|126.7|125.4|126.61|125.31|4
1654753450000|2022-06-09 05:44:10|126.75|125.45|126.75|125.45|126.75|125.45|126.75|125.45|1
1654753460000|2022-06-09 05:44:20|126.7|125.4|126.72|125.42|126.76|125.46|126.7|125.4|4
1654753470000|2022-06-09 05:44:30|126.7|125.4|126.7|125.4|126.7|125.4|126.7|125.4|1
1654753480000|2022-06-09 05:44:40|126.73|125.43|126.73|125.43|126.73|125.43|126.73|125.43|1
1654753490000|2022-06-09 05:44:50|126.77|125.47|126.81|125.51|126.81|125.51|126.77|125.47|3
1654753500000|2022-06-09 05:45:00|126.8|125.5|126.9|125.6|126.91|125.61|126.8|125.5|7
1654753510000|2022-06-09 05:45:10|126.88|125.58|126.84|125.54|126.88|125.58|126.84|125.54|3
1654753520000|2022-06-09 05:45:20|126.85|125.55|126.85|125.55|126.85|125.55|126.85|125.55|1
1654753530000|2022-06-09 05:45:30|126.88|125.58|126.85|125.55|126.88|125.58|126.85|125.55|2
1654753550000|2022-06-09 05:45:50|126.83|125.53|126.76|125.46|126.83|125.53|126.76|125.46|6
1654753560000|2022-06-09 05:46:00|126.78|125.48|126.76|125.46|126.78|125.48|126.76|125.46|2
1654753570000|2022-06-09 05:46:10|126.78|125.48|126.74|125.44|126.78|125.48|126.74|125.44|3
1654753580000|2022-06-09 05:46:20|126.73|125.43|126.73|125.43|126.73|125.43|126.73|125.43|1
1654753610000|2022-06-09 05:46:50|126.74|125.44|126.73|125.43|126.74|125.44|126.73|125.43|2
1654753620000|2022-06-09 05:47:00|126.74|125.44|126.74|125.44|126.74|125.44|126.71|125.41|8
1654753630000|2022-06-09 05:47:10|126.72|125.42|126.72|125.42|126.72|125.42|126.71|125.41|5
1654753640000|2022-06-09 05:47:20|126.73|125.43|126.72|125.42|126.73|125.43|126.72|125.42|2
1654753660000|2022-06-09 05:47:40|126.71|125.41|126.73|125.43|126.73|125.43|126.71|125.41|3
1654753670000|2022-06-09 05:47:50|126.74|125.44|126.81|125.51|126.81|125.51|126.74|125.44|3
1654753690000|2022-06-09 05:48:10|126.86|125.56|126.86|125.56|126.86|125.56|126.86|125.56|1
1654753700000|2022-06-09 05:48:20|126.91|125.61|126.94|125.64|126.96|125.66|126.91|125.61|3
1654753750000|2022-06-09 05:49:10|126.93|125.63|126.92|125.62|126.93|125.63|126.92|125.62|2
1654753760000|2022-06-09 05:49:20|126.87|125.57|126.84|125.54|126.87|125.57|126.83|125.53|6
1654753810000|2022-06-09 05:50:10|126.85|125.55|126.9|125.6|126.92|125.62|126.85|125.55|6
1654753820000|2022-06-09 05:50:20|126.86|125.56|126.88|125.58|126.88|125.58|126.84|125.54|5
1654753830000|2022-06-09 05:50:30|126.84|125.54|126.84|125.54|126.88|125.58|126.84|125.54|3
1654753860000|2022-06-09 05:51:00|126.86|125.56|126.84|125.54|126.86|125.56|126.84|125.54|3
1654753880000|2022-06-09 05:51:20|126.86|125.56|126.84|125.54|126.86|125.56|126.84|125.54|3
1654753890000|2022-06-09 05:51:30|126.86|125.56|126.86|125.56|126.87|125.57|126.86|125.56|3
1654753900000|2022-06-09 05:51:40|126.84|125.54|126.84|125.54|126.84|125.54|126.84|125.54|1
1654753920000|2022-06-09 05:52:00|126.87|125.57|126.84|125.54|126.87|125.57|126.84|125.54|2
1654753930000|2022-06-09 05:52:10|126.85|125.55|126.84|125.54|126.85|125.55|126.84|125.54|2
1654753940000|2022-06-09 05:52:20|126.85|125.55|126.85|125.55|126.85|125.55|126.85|125.55|1
1654753950000|2022-06-09 05:52:30|126.87|125.57|126.84|125.54|126.87|125.57|126.84|125.54|2
1654753960000|2022-06-09 05:52:40|126.86|125.56|126.86|125.56|126.86|125.56|126.86|125.56|1
1654753970000|2022-06-09 05:52:50|126.84|125.54|126.73|125.43|126.87|125.57|126.73|125.43|8
1654753980000|2022-06-09 05:53:00|126.74|125.44|126.73|125.43|126.75|125.45|126.73|125.43|3
1654753990000|2022-06-09 05:53:10|126.74|125.44|126.75|125.45|126.84|125.54|126.74|125.44|10
1654754000000|2022-06-09 05:53:20|126.74|125.44|126.73|125.43|126.74|125.44|126.73|125.43|2
1654754020000|2022-06-09 05:53:40|126.78|125.48|126.73|125.43|126.78|125.48|126.73|125.43|2
1654754030000|2022-06-09 05:53:50|126.75|125.45|126.75|125.45|126.75|125.45|126.75|125.45|1
1654754040000|2022-06-09 05:54:00|126.73|125.43|126.72|125.42|126.73|125.43|126.72|125.42|2
1654754050000|2022-06-09 05:54:10|126.7|125.4|126.43|125.13|126.7|125.4|126.43|125.13|14
1654754070000|2022-06-09 05:54:30|126.44|125.14|126.53|125.23|126.53|125.23|126.44|125.14|3
1654754080000|2022-06-09 05:54:40|126.52|125.22|126.53|125.23|126.53|125.23|126.52|125.22|2
1654754090000|2022-06-09 05:54:50|126.52|125.22|126.53|125.23|126.53|125.23|126.52|125.22|2
1654754110000|2022-06-09 05:55:10|126.55|125.25|126.44|125.14|126.55|125.25|126.44|125.14|6
1654754120000|2022-06-09 05:55:20|126.45|125.15|126.5|125.2|126.5|125.2|126.45|125.15|5
1654754130000|2022-06-09 05:55:30|126.49|125.19|126.53|125.23|126.53|125.23|126.49|125.19|5
1654754150000|2022-06-09 05:55:50|126.56|125.26|126.62|125.32|126.62|125.32|126.56|125.26|5
1654754160000|2022-06-09 05:56:00|126.61|125.31|126.62|125.32|126.62|125.32|126.61|125.31|2
1654754170000|2022-06-09 05:56:10|126.61|125.31|126.54|125.24|126.61|125.31|126.54|125.24|4
1654754180000|2022-06-09 05:56:20|126.53|125.23|126.52|125.22|126.53|125.23|126.52|125.22|2
1654754190000|2022-06-09 05:56:30|126.53|125.23|126.63|125.33|126.63|125.33|126.52|125.22|6
1654754200000|2022-06-09 05:56:40|126.62|125.32|126.53|125.23|126.62|125.32|126.53|125.23|6
1654754220000|2022-06-09 05:57:00|126.54|125.24|126.61|125.31|126.62|125.32|126.53|125.23|5
1654754230000|2022-06-09 05:57:10|126.63|125.33|126.62|125.32|126.63|125.33|126.62|125.32|2
1654754240000|2022-06-09 05:57:20|126.61|125.31|126.54|125.24|126.62|125.32|126.54|125.24|6
1654754250000|2022-06-09 05:57:30|126.53|125.23|126.52|125.22|126.53|125.23|126.52|125.22|2
1654754280000|2022-06-09 05:58:00|126.53|125.23|126.52|125.22|126.53|125.23|126.52|125.22|2
1654754290000|2022-06-09 05:58:10|126.53|125.23|126.53|125.23|126.53|125.23|126.53|125.23|1
1654754300000|2022-06-09 05:58:20|126.54|125.24|126.62|125.32|126.62|125.32|126.54|125.24|4
1654754310000|2022-06-09 05:58:30|126.61|125.31|126.53|125.23|126.61|125.31|126.53|125.23|6
1654754320000|2022-06-09 05:58:40|126.52|125.22|126.52|125.22|126.52|125.22|126.52|125.22|1
1654754340000|2022-06-09 05:59:00|126.53|125.23|126.52|125.22|126.53|125.23|126.52|125.22|2
1654754350000|2022-06-09 05:59:10|126.51|125.21|126.51|125.21|126.51|125.21|126.51|125.21|1
1654754360000|2022-06-09 05:59:20|126.52|125.22|126.51|125.21|126.52|125.22|126.51|125.21|2
1654754370000|2022-06-09 05:59:30|126.52|125.22|126.43|125.13|126.52|125.22|126.43|125.13|5
1654754380000|2022-06-09 05:59:40|126.42|125.12|126.43|125.13|126.43|125.13|126.42|125.12|4
1654754390000|2022-06-09 05:59:50|126.42|125.12|126.42|125.12|126.45|125.15|126.41|125.11|10
1654754400000|2022-06-09 06:00:00|126.43|125.13|126.5|125.2|126.5|125.2|126.43|125.13|4
1654754410000|2022-06-09 06:00:10|126.51|125.21|126.51|125.21|126.51|125.21|126.51|125.21|1
1654754430000|2022-06-09 06:00:30|126.57|125.27|126.56|125.26|126.57|125.27|126.56|125.26|2
1654754440000|2022-06-09 06:00:40|126.6|125.3|126.52|125.22|126.6|125.3|126.52|125.22|6
1654754450000|2022-06-09 06:00:50|126.51|125.21|126.51|125.21|126.51|125.21|126.51|125.21|1
1654754460000|2022-06-09 06:01:00|126.5|125.2|126.43|125.13|126.5|125.2|126.43|125.13|6
1654754470000|2022-06-09 06:01:10|126.44|125.14|126.43|125.13|126.44|125.14|126.43|125.13|2
1654754510000|2022-06-09 06:01:50|126.44|125.14|126.46|125.16|126.53|125.23|126.44|125.14|16
1654754520000|2022-06-09 06:02:00|126.45|125.15|126.53|125.23|126.53|125.23|126.44|125.14|6
1654754530000|2022-06-09 06:02:10|126.52|125.22|126.52|125.22|126.52|125.22|126.52|125.22|1
1654754540000|2022-06-09 06:02:20|126.51|125.21|126.51|125.21|126.51|125.21|126.51|125.21|1
1654754560000|2022-06-09 06:02:40|126.52|125.22|126.51|125.21|126.52|125.22|126.51|125.21|2
1654754570000|2022-06-09 06:02:50|126.52|125.22|126.43|125.13|126.52|125.22|126.43|125.13|4
1654754590000|2022-06-09 06:03:10|126.44|125.14|126.43|125.13|126.44|125.14|126.43|125.13|2
1654754610000|2022-06-09 06:03:30|126.44|125.14|126.52|125.22|126.52|125.22|126.43|125.13|7
1654754630000|2022-06-09 06:03:50|126.53|125.23|126.52|125.22|126.53|125.23|126.52|125.22|4
1654754640000|2022-06-09 06:04:00|126.53|125.23|126.52|125.22|126.53|125.23|126.52|125.22|2
1654754660000|2022-06-09 06:04:20|126.46|125.16|126.46|125.16|126.46|125.16|126.46|125.16|1
1654754670000|2022-06-09 06:04:30|126.45|125.15|126.43|125.13|126.45|125.15|126.43|125.13|3
1654754720000|2022-06-09 06:05:20|126.46|125.16|126.43|125.13|126.46|125.16|126.43|125.13|2
1654754730000|2022-06-09 06:05:30|126.44|125.14|126.45|125.15|126.51|125.21|126.44|125.14|6
1654754780000|2022-06-09 06:06:20|126.49|125.19|126.45|125.15|126.49|125.19|126.45|125.15|2
1654754800000|2022-06-09 06:06:40|126.46|125.16|126.45|125.15|126.47|125.17|126.45|125.15|3
1654754810000|2022-06-09 06:06:50|126.44|125.14|126.43|125.13|126.44|125.14|126.43|125.13|2
1654754820000|2022-06-09 06:07:00|126.44|125.14|126.37|125.07|126.44|125.14|126.37|125.07|4
1654754830000|2022-06-09 06:07:10|126.36|125.06|126.35|125.05|126.36|125.06|126.33|125.03|3
1654754840000|2022-06-09 06:07:20|126.33|125.03|126.33|125.03|126.33|125.03|126.33|125.03|1
1654754860000|2022-06-09 06:07:40|126.32|125.02|126.32|125.02|126.32|125.02|126.32|125.02|1
1654754880000|2022-06-09 06:08:00|126.31|125.01|126.24|124.94|126.31|125.01|126.22|124.92|7
1654754890000|2022-06-09 06:08:10|126.25|124.95|126.22|124.92|126.25|124.95|126.22|124.92|3
1654754900000|2022-06-09 06:08:20|126.23|124.93|126.3|125|126.31|125.01|126.23|124.93|3
1654754910000|2022-06-09 06:08:30|126.29|124.99|126.32|125.02|126.32|125.02|126.29|124.99|2
1654754920000|2022-06-09 06:08:40|126.31|125.01|126.32|125.02|126.32|125.02|126.31|125.01|2
1654754940000|2022-06-09 06:09:00|126.3|125|126.32|125.02|126.32|125.02|126.3|125|3
1654754960000|2022-06-09 06:09:20|126.31|125.01|126.42|125.12|126.42|125.12|126.31|125.01|3
1654755000000|2022-06-09 06:10:00|126.41|125.11|126.35|125.05|126.41|125.11|126.35|125.05|5
1654755010000|2022-06-09 06:10:10|126.33|125.03|126.36|125.06|126.36|125.06|126.33|125.03|4
1654755020000|2022-06-09 06:10:20|126.37|125.07|126.42|125.12|126.42|125.12|126.36|125.06|4
1654755030000|2022-06-09 06:10:30|126.41|125.11|126.34|125.04|126.41|125.11|126.34|125.04|4
1654755040000|2022-06-09 06:10:40|126.35|125.05|126.36|125.06|126.41|125.11|126.35|125.05|5
1654755050000|2022-06-09 06:10:50|126.41|125.11|126.41|125.11|126.41|125.11|126.41|125.11|1
1654755060000|2022-06-09 06:11:00|126.35|125.05|126.33|125.03|126.35|125.05|126.33|125.03|3
1654755070000|2022-06-09 06:11:10|126.35|125.05|126.32|125.02|126.35|125.05|126.32|125.02|4
1654755080000|2022-06-09 06:11:20|126.33|125.03|126.33|125.03|126.33|125.03|126.33|125.03|1
1654755100000|2022-06-09 06:11:40|126.36|125.06|126.42|125.12|126.42|125.12|126.36|125.06|3
1654755110000|2022-06-09 06:11:50|126.41|125.11|126.42|125.12|126.42|125.12|126.41|125.11|2
1654755140000|2022-06-09 06:12:20|126.45|125.15|126.46|125.16|126.46|125.16|126.45|125.15|2
1654755150000|2022-06-09 06:12:30|126.47|125.17|126.47|125.17|126.48|125.18|126.47|125.17|3
1654755160000|2022-06-09 06:12:40|126.44|125.14|126.52|125.22|126.52|125.22|126.43|125.13|7
1654755170000|2022-06-09 06:12:50|126.56|125.26|126.62|125.32|126.62|125.32|126.54|125.24|5
1654755180000|2022-06-09 06:13:00|126.61|125.31|126.61|125.31|126.61|125.31|126.61|125.31|1
1654755190000|2022-06-09 06:13:10|126.6|125.3|126.54|125.24|126.6|125.3|126.53|125.23|5
1654755260000|2022-06-09 06:14:20|126.56|125.26|126.61|125.31|126.63|125.33|126.56|125.26|7
1654755280000|2022-06-09 06:14:40|126.63|125.33|126.63|125.33|126.64|125.34|126.63|125.33|3
1654755290000|2022-06-09 06:14:50|126.62|125.32|126.64|125.34|126.64|125.34|126.62|125.32|5
1654755300000|2022-06-09 06:15:00|126.63|125.33|126.7|125.4|126.7|125.4|126.63|125.33|7
1654755310000|2022-06-09 06:15:10|126.71|125.41|127.02|125.72|127.05|125.75|126.71|125.41|12
1654755320000|2022-06-09 06:15:20|126.97|125.67|126.7|125.4|127.02|125.72|126.7|125.4|18
1654755330000|2022-06-09 06:15:30|126.63|125.33|126.63|125.33|126.66|125.36|126.61|125.31|17
1654755350000|2022-06-09 06:15:50|126.57|125.27|126.55|125.25|126.57|125.27|126.55|125.25|2
1654755360000|2022-06-09 06:16:00|126.54|125.24|126.52|125.22|126.54|125.24|126.52|125.22|3
1654755370000|2022-06-09 06:16:10|126.46|125.16|126.46|125.16|126.46|125.16|126.46|125.16|1
1654755380000|2022-06-09 06:16:20|126.43|125.13|126.41|125.11|126.44|125.14|126.36|125.06|6
1654755390000|2022-06-09 06:16:30|126.42|125.12|126.37|125.07|126.45|125.15|126.37|125.07|10
1654755400000|2022-06-09 06:16:40|126.39|125.09|126.35|125.05|126.42|125.12|126.35|125.05|5
1654755410000|2022-06-09 06:16:50|126.34|125.04|126.32|125.02|126.39|125.09|126.32|125.02|8
1654755420000|2022-06-09 06:17:00|126.33|125.03|126.25|124.95|126.33|125.03|126.24|124.94|7
1654755430000|2022-06-09 06:17:10|126.24|124.94|126.23|124.93|126.24|124.94|126.21|124.91|6
1654755440000|2022-06-09 06:17:20|126.24|124.94|126.23|124.93|126.24|124.94|126.23|124.93|2
1654755450000|2022-06-09 06:17:30|126.24|124.94|126.23|124.93|126.24|124.94|126.23|124.93|4
1654755470000|2022-06-09 06:17:50|126.25|124.95|126.32|125.02|126.32|125.02|126.25|124.95|3
1654755480000|2022-06-09 06:18:00|126.33|125.03|126.33|125.03|126.34|125.04|126.33|125.03|3
1654755490000|2022-06-09 06:18:10|126.34|125.04|126.33|125.03|126.34|125.04|126.33|125.03|4
1654755500000|2022-06-09 06:18:20|126.34|125.04|126.33|125.03|126.34|125.04|126.33|125.03|2
1654755510000|2022-06-09 06:18:30|126.34|125.04|126.22|124.92|126.34|125.04|126.22|124.92|8
1654755520000|2022-06-09 06:18:40|126.24|124.94|126.22|124.92|126.24|124.94|126.22|124.92|3
1654755530000|2022-06-09 06:18:50|126.2|124.9|126.12|124.82|126.2|124.9|126.12|124.82|9
1654755540000|2022-06-09 06:19:00|126.13|124.83|126.05|124.75|126.13|124.83|126.05|124.75|5
1654755550000|2022-06-09 06:19:10|126.04|124.74|126|124.7|126.04|124.74|126|124.7|7
1654755560000|2022-06-09 06:19:20|126.02|124.72|125.92|124.62|126.02|124.72|125.92|124.62|11
1654755570000|2022-06-09 06:19:30|125.9|124.6|125.96|124.66|126.05|124.75|125.85|124.55|17
1654755580000|2022-06-09 06:19:40|125.95|124.65|126.15|124.85|126.17|124.87|125.9|124.6|15
1654755590000|2022-06-09 06:19:50|126.11|124.81|126.05|124.75|126.14|124.84|126.05|124.75|8
1654755600000|2022-06-09 06:20:00|126.08|124.78|126.12|124.82|126.13|124.83|126.08|124.78|7
1654755610000|2022-06-09 06:20:10|126.15|124.85|126.14|124.84|126.16|124.86|126.14|124.84|6
1654755620000|2022-06-09 06:20:20|126.16|124.86|126.43|125.13|126.43|125.13|126.16|124.86|10
1654755640000|2022-06-09 06:20:40|126.42|125.12|126.43|125.13|126.43|125.13|126.42|125.12|2
1654755660000|2022-06-09 06:21:00|126.45|125.15|126.44|125.14|126.51|125.21|126.44|125.14|6
1654755670000|2022-06-09 06:21:10|126.45|125.15|126.35|125.05|126.45|125.15|126.35|125.05|4
1654755720000|2022-06-09 06:22:00|126.36|125.06|126.35|125.05|126.36|125.06|126.35|125.05|2
1654755730000|2022-06-09 06:22:10|126.36|125.06|126.35|125.05|126.36|125.06|126.35|125.05|2
1654755810000|2022-06-09 06:23:30|126.33|125.03|126.33|125.03|126.33|125.03|126.33|125.03|1
1654755820000|2022-06-09 06:23:40|126.35|125.05|126.34|125.04|126.35|125.05|126.34|125.04|2
1654755840000|2022-06-09 06:24:00|126.33|125.03|126.33|125.03|126.34|125.04|126.33|125.03|3
1654755850000|2022-06-09 06:24:10|126.28|124.98|126.18|124.88|126.28|124.98|126.17|124.87|6
1654755860000|2022-06-09 06:24:20|126.17|124.87|126.17|124.87|126.17|124.87|126.17|124.87|1
1654755870000|2022-06-09 06:24:30|126.16|124.86|126.15|124.85|126.16|124.86|126.14|124.84|3
1654755890000|2022-06-09 06:24:50|126.18|124.88|126.23|124.93|126.23|124.93|126.16|124.86|7
1654755900000|2022-06-09 06:25:00|126.28|124.98|126.36|125.06|126.38|125.08|126.28|124.98|4
1654755910000|2022-06-09 06:25:10|126.38|125.08|126.49|125.19|126.49|125.19|126.38|125.08|5
1654755920000|2022-06-09 06:25:20|126.5|125.2|126.63|125.33|126.64|125.34|126.5|125.2|10
1654755930000|2022-06-09 06:25:30|126.61|125.31|126.62|125.32|126.64|125.34|126.55|125.25|11
1654755940000|2022-06-09 06:25:40|126.57|125.27|126.58|125.28|126.59|125.29|126.56|125.26|7
1654755950000|2022-06-09 06:25:50|126.63|125.33|126.65|125.35|126.65|125.35|126.63|125.33|3
1654755960000|2022-06-09 06:26:00|126.68|125.38|126.98|125.68|126.99|125.69|126.68|125.38|12
1654755970000|2022-06-09 06:26:10|126.99|125.69|126.65|125.35|127.08|125.78|126.65|125.35|18
1654755980000|2022-06-09 06:26:20|126.7|125.4|126.63|125.33|126.7|125.4|126.63|125.33|8
1654755990000|2022-06-09 06:26:30|126.62|125.32|126.56|125.26|126.62|125.32|126.55|125.25|5
1654756000000|2022-06-09 06:26:40|126.57|125.27|126.99|125.69|126.99|125.69|126.57|125.27|10
1654756010000|2022-06-09 06:26:50|126.98|125.68|126.87|125.57|127.05|125.75|126.75|125.45|19
1654756020000|2022-06-09 06:27:00|126.89|125.59|126.57|125.27|126.91|125.61|126.57|125.27|15
1654756030000|2022-06-09 06:27:10|126.58|125.28|126.65|125.35|126.65|125.35|126.57|125.27|11
1654756070000|2022-06-09 06:27:50|126.61|125.31|126.57|125.27|126.61|125.31|126.56|125.26|4
1654756080000|2022-06-09 06:28:00|126.54|125.24|126.54|125.24|126.54|125.24|126.54|125.24|1
1654756090000|2022-06-09 06:28:10|126.57|125.27|126.64|125.34|126.64|125.34|126.57|125.27|4
1654756110000|2022-06-09 06:28:30|126.63|125.33|126.63|125.33|126.63|125.33|126.63|125.33|1
1654756120000|2022-06-09 06:28:40|126.61|125.31|126.54|125.24|126.61|125.31|126.53|125.23|8
1654756130000|2022-06-09 06:28:50|126.53|125.23|126.45|125.15|126.53|125.23|126.45|125.15|4
1654756140000|2022-06-09 06:29:00|126.44|125.14|126.37|125.07|126.44|125.14|126.37|125.07|5
1654756150000|2022-06-09 06:29:10|126.34|125.04|126.35|125.05|126.35|125.05|126.34|125.04|2
1654756160000|2022-06-09 06:29:20|126.33|125.03|126.33|125.03|126.33|125.03|126.33|125.03|1
1654756170000|2022-06-09 06:29:30|126.31|125.01|126.21|124.91|126.31|125.01|126.21|124.91|5
1654756190000|2022-06-09 06:29:50|126.2|124.9|126.21|124.91|126.21|124.91|126.2|124.9|2
1654756200000|2022-06-09 06:30:00|126.28|124.98|126.24|124.94|126.33|125.03|126.24|124.94|7
1654756210000|2022-06-09 06:30:10|126.23|124.93|126.23|124.93|126.23|124.93|126.23|124.93|1
1654756220000|2022-06-09 06:30:20|126.24|124.94|126.23|124.93|126.25|124.95|126.23|124.93|5
1654756230000|2022-06-09 06:30:30|126.24|124.94|126.23|124.93|126.24|124.94|126.23|124.93|2
1654756240000|2022-06-09 06:30:40|126.22|124.92|126.08|124.78|126.22|124.92|126.08|124.78|4
1654756250000|2022-06-09 06:30:50|126.07|124.77|126.17|124.87|126.17|124.87|125.98|124.68|8
1654756260000|2022-06-09 06:31:00|126.16|124.86|126.18|124.88|126.24|124.94|126.16|124.86|10
1654756270000|2022-06-09 06:31:10|126.15|124.85|126.14|124.84|126.15|124.85|126.14|124.84|4
1654756280000|2022-06-09 06:31:20|126.09|124.79|126.04|124.74|126.09|124.79|126.04|124.74|4
1654756290000|2022-06-09 06:31:30|126.01|124.71|126.03|124.73|126.03|124.73|125.95|124.65|9
1654756300000|2022-06-09 06:31:40|125.96|124.66|126.03|124.73|126.11|124.81|125.95|124.65|11
1654756310000|2022-06-09 06:31:50|126.05|124.75|126.04|124.74|126.05|124.75|126.02|124.72|9
1654756330000|2022-06-09 06:32:10|126.03|124.73|125.85|124.55|126.03|124.73|125.84|124.54|9
1654756340000|2022-06-09 06:32:20|125.88|124.58|126.27|124.97|126.27|124.97|125.88|124.58|23
1654756350000|2022-06-09 06:32:30|126.22|124.92|125.95|124.65|126.22|124.92|125.95|124.65|15
1654756360000|2022-06-09 06:32:40|125.89|124.59|125.96|124.66|125.96|124.66|125.85|124.55|10
1654756370000|2022-06-09 06:32:50|125.97|124.67|125.97|124.67|125.97|124.67|125.97|124.67|1
1654756380000|2022-06-09 06:33:00|126.03|124.73|125.96|124.66|126.03|124.73|125.94|124.64|10
1654756390000|2022-06-09 06:33:10|125.97|124.67|126.13|124.83|126.13|124.83|125.96|124.66|5
1654756410000|2022-06-09 06:33:30|126.14|124.84|126.23|124.93|126.23|124.93|126.14|124.84|3
1654756440000|2022-06-09 06:34:00|126.25|124.95|126.37|125.07|126.43|125.13|126.25|124.95|9
1654756460000|2022-06-09 06:34:20|126.36|125.06|126.36|125.06|126.36|125.06|126.36|125.06|1
1654756470000|2022-06-09 06:34:30|126.37|125.07|126.37|125.07|126.37|125.07|126.36|125.06|3
1654756480000|2022-06-09 06:34:40|126.4|125.1|126.45|125.15|126.45|125.15|126.4|125.1|3
1654756500000|2022-06-09 06:35:00|126.44|125.14|126.36|125.06|126.45|125.15|126.36|125.06|9
1654756510000|2022-06-09 06:35:10|126.38|125.08|126.35|125.05|126.39|125.09|126.35|125.05|5
1654756550000|2022-06-09 06:35:50|126.36|125.06|126.24|124.94|126.36|125.06|126.24|124.94|7
1654756590000|2022-06-09 06:36:30|126.25|124.95|126.27|124.97|126.27|124.97|126.25|124.95|2
1654756600000|2022-06-09 06:36:40|126.29|124.99|126.27|124.97|126.29|124.99|126.27|124.97|3
1654756650000|2022-06-09 06:37:30|126.26|124.96|126.26|124.96|126.26|124.96|126.26|124.96|1
1654756660000|2022-06-09 06:37:40|126.25|124.95|126.25|124.95|126.25|124.95|126.25|124.95|1
1654756670000|2022-06-09 06:37:50|126.18|124.88|126.17|124.87|126.18|124.88|126.17|124.87|2
1654756680000|2022-06-09 06:38:00|126.18|124.88|126.26|124.96|126.28|124.98|126.18|124.88|8
1654756690000|2022-06-09 06:38:10|126.29|124.99|126.34|125.04|126.34|125.04|126.29|124.99|3
1654756700000|2022-06-09 06:38:20|126.33|125.03|126.27|124.97|126.33|125.03|126.27|124.97|3
1654756720000|2022-06-09 06:38:40|126.26|124.96|126.19|124.89|126.26|124.96|126.19|124.89|5
1654756730000|2022-06-09 06:38:50|126.18|124.88|126.14|124.84|126.18|124.88|126.14|124.84|4
1654756750000|2022-06-09 06:39:10|126.13|124.83|126.14|124.84|126.14|124.84|126.13|124.83|2
1654756770000|2022-06-09 06:39:30|126.15|124.85|126.14|124.84|126.16|124.86|126.14|124.84|3
1654756800000|2022-06-09 06:40:00|126.15|124.85|126.14|124.84|126.15|124.85|126.14|124.84|2
1654756840000|2022-06-09 06:40:40|126.13|124.83|126.13|124.83|126.13|124.83|126.13|124.83|1
1654756850000|2022-06-09 06:40:50|126.14|124.84|126.14|124.84|126.14|124.84|126.14|124.84|1
1654756860000|2022-06-09 06:41:00|126.16|124.86|126.15|124.85|126.16|124.86|126.14|124.84|4
1654756870000|2022-06-09 06:41:10|126.16|124.86|126.16|124.86|126.16|124.86|126.16|124.86|1
1654756880000|2022-06-09 06:41:20|126.12|124.82|126.24|124.94|126.24|124.94|126.12|124.82|5
1654756920000|2022-06-09 06:42:00|126.25|124.95|126.24|124.94|126.25|124.95|126.24|124.94|2
1654756980000|2022-06-09 06:43:00|126.25|124.95|126.24|124.94|126.25|124.95|126.24|124.94|2
1654756990000|2022-06-09 06:43:10|126.19|124.89|126.16|124.86|126.24|124.94|126.16|124.86|4
1654757000000|2022-06-09 06:43:20|126.14|124.84|126.14|124.84|126.15|124.85|126.13|124.83|4
1654757010000|2022-06-09 06:43:30|126.16|124.86|126.14|124.84|126.16|124.86|126.14|124.84|2
1654757030000|2022-06-09 06:43:50|126.17|124.87|126.33|125.03|126.33|125.03|126.17|124.87|9
1654757040000|2022-06-09 06:44:00|126.32|125.02|126.25|124.95|126.32|125.02|126.25|124.95|4
1654757070000|2022-06-09 06:44:30|126.23|124.93|126.2|124.9|126.23|124.93|126.17|124.87|6
1654757090000|2022-06-09 06:44:50|126.19|124.89|126.24|124.94|126.24|124.94|126.19|124.89|5
1654757100000|2022-06-09 06:45:00|126.25|124.95|126.28|124.98|126.28|124.98|126.25|124.95|3
1654757110000|2022-06-09 06:45:10|126.27|124.97|126.27|124.97|126.28|124.98|126.27|124.97|3
1654757130000|2022-06-09 06:45:30|126.26|124.96|126.26|124.96|126.26|124.96|126.26|124.96|1
1654757160000|2022-06-09 06:46:00|126.27|124.97|126.19|124.89|126.27|124.97|126.19|124.89|4
1654757170000|2022-06-09 06:46:10|126.2|124.9|126.36|125.06|126.36|125.06|126.2|124.9|12
1654757180000|2022-06-09 06:46:20|126.35|125.05|126.35|125.05|126.36|125.06|126.35|125.05|3
1654757200000|2022-06-09 06:46:40|126.33|125.03|126.27|124.97|126.33|125.03|126.27|124.97|2
1654757220000|2022-06-09 06:47:00|126.24|124.94|126.2|124.9|126.24|124.94|126.2|124.9|3
1654757250000|2022-06-09 06:47:30|126.19|124.89|126.2|124.9|126.2|124.9|126.19|124.89|4
1654757280000|2022-06-09 06:48:00|126.23|124.93|126.07|124.77|126.23|124.93|126.07|124.77|9
1654757290000|2022-06-09 06:48:10|126.08|124.78|126.09|124.79|126.09|124.79|126.08|124.78|2
1654757300000|2022-06-09 06:48:20|126.08|124.78|126.07|124.77|126.08|124.78|126.07|124.77|2
1654757310000|2022-06-09 06:48:30|126.08|124.78|126.07|124.77|126.08|124.78|126.07|124.77|4
1654757320000|2022-06-09 06:48:40|126.08|124.78|126.09|124.79|126.09|124.79|126.08|124.78|2
1654757330000|2022-06-09 06:48:50|126.06|124.76|126.06|124.76|126.06|124.76|126.06|124.76|1
1654757340000|2022-06-09 06:49:00|126.11|124.81|126.07|124.77|126.19|124.89|126.07|124.77|8
1654757360000|2022-06-09 06:49:20|126.09|124.79|126.06|124.76|126.09|124.79|126.06|124.76|5
1654757370000|2022-06-09 06:49:30|126.1|124.8|126.08|124.78|126.11|124.81|126.08|124.78|3
1654757380000|2022-06-09 06:49:40|126.07|124.77|126.06|124.76|126.07|124.77|126.06|124.76|2
1654757390000|2022-06-09 06:49:50|126.07|124.77|126.1|124.8|126.1|124.8|126.06|124.76|4
1654757400000|2022-06-09 06:50:00|126.06|124.76|126.06|124.76|126.06|124.76|126.06|124.76|1
1654757410000|2022-06-09 06:50:10|126.08|124.78|126.05|124.75|126.08|124.78|126.05|124.75|2
1654757420000|2022-06-09 06:50:20|126.06|124.76|126.06|124.76|126.09|124.79|126.06|124.76|3
1654757440000|2022-06-09 06:50:40|126.08|124.78|126.08|124.78|126.08|124.78|126.08|124.78|1
1654757450000|2022-06-09 06:50:50|126.1|124.8|126.15|124.85|126.15|124.85|126.1|124.8|4
1654757460000|2022-06-09 06:51:00|126.17|124.87|126.15|124.85|126.17|124.87|126.15|124.85|3
1654757480000|2022-06-09 06:51:20|126.12|124.82|126.07|124.77|126.12|124.82|126.07|124.77|3
1654757490000|2022-06-09 06:51:30|126.08|124.78|126.07|124.77|126.15|124.85|126.07|124.77|5
1654757500000|2022-06-09 06:51:40|126.08|124.78|126.08|124.78|126.08|124.78|126.08|124.78|1
1654757510000|2022-06-09 06:51:50|126.13|124.83|126.17|124.87|126.17|124.87|126.13|124.83|5
1654757520000|2022-06-09 06:52:00|126.15|124.85|126.07|124.77|126.15|124.85|126.07|124.77|6
1654757540000|2022-06-09 06:52:20|126.13|124.83|126.15|124.85|126.15|124.85|126.12|124.82|3
1654757550000|2022-06-09 06:52:30|126.16|124.86|126.15|124.85|126.16|124.86|126.15|124.85|2
1654757560000|2022-06-09 06:52:40|126.17|124.87|126.17|124.87|126.17|124.87|126.17|124.87|1
1654757570000|2022-06-09 06:52:50|126.15|124.85|126.15|124.85|126.15|124.85|126.15|124.85|1
1654757580000|2022-06-09 06:53:00|126.12|124.82|126.06|124.76|126.16|124.86|126.06|124.76|7
1654757590000|2022-06-09 06:53:10|126.07|124.77|126.14|124.84|126.14|124.84|126.07|124.77|4
1654757600000|2022-06-09 06:53:20|126.15|124.85|126.21|124.91|126.21|124.91|126.15|124.85|6
1654757610000|2022-06-09 06:53:30|126.19|124.89|126.22|124.92|126.23|124.93|126.16|124.86|9
1654757620000|2022-06-09 06:53:40|126.16|124.86|126.16|124.86|126.18|124.88|126.16|124.86|6
1654757630000|2022-06-09 06:53:50|126.17|124.87|126.15|124.85|126.17|124.87|126.15|124.85|3
1654757640000|2022-06-09 06:54:00|126.21|124.91|126.16|124.86|126.22|124.92|126.16|124.86|3
1654757670000|2022-06-09 06:54:30|126.18|124.88|126.21|124.91|126.21|124.91|126.18|124.88|2
1654757680000|2022-06-09 06:54:40|126.16|124.86|126.16|124.86|126.21|124.91|126.16|124.86|4
1654757690000|2022-06-09 06:54:50|126.18|124.88|126.16|124.86|126.18|124.88|126.16|124.86|2
1654757700000|2022-06-09 06:55:00|126.15|124.85|126.17|124.87|126.19|124.89|126.15|124.85|4
1654757710000|2022-06-09 06:55:10|126.15|124.85|126.08|124.78|126.17|124.87|126.06|124.76|7
1654757720000|2022-06-09 06:55:20|126.07|124.77|126.16|124.86|126.16|124.86|126.07|124.77|6
1654757730000|2022-06-09 06:55:30|126.19|124.89|126.16|124.86|126.19|124.89|126.16|124.86|2
1654757750000|2022-06-09 06:55:50|126.17|124.87|126.16|124.86|126.17|124.87|126.16|124.86|2
1654757760000|2022-06-09 06:56:00|126.18|124.88|126.16|124.86|126.18|124.88|126.16|124.86|2
1654757820000|2022-06-09 06:57:00|126.2|124.9|126.18|124.88|126.2|124.9|126.18|124.88|2
1654757830000|2022-06-09 06:57:10|126.16|124.86|126.18|124.88|126.21|124.91|126.16|124.86|3
1654757840000|2022-06-09 06:57:20|126.16|124.86|126.25|124.95|126.27|124.97|126.16|124.86|9
1654757850000|2022-06-09 06:57:30|126.3|125|126.25|124.95|126.3|125|126.25|124.95|3
1654757860000|2022-06-09 06:57:40|126.27|124.97|126.26|124.96|126.28|124.98|126.26|124.96|3
1654757870000|2022-06-09 06:57:50|126.27|124.97|126.27|124.97|126.27|124.97|126.27|124.97|1
1654757880000|2022-06-09 06:58:00|126.28|124.98|126.27|124.97|126.28|124.98|126.27|124.97|4
1654757900000|2022-06-09 06:58:20|126.29|124.99|126.28|124.98|126.29|124.99|126.28|124.98|2
1654757910000|2022-06-09 06:58:30|126.27|124.97|126.33|125.03|126.33|125.03|126.27|124.97|2
1654757920000|2022-06-09 06:58:40|126.3|125|126.27|124.97|126.3|125|126.27|124.97|2
1654757930000|2022-06-09 06:58:50|126.32|125.02|126.26|124.96|126.32|125.02|126.26|124.96|2
1654757950000|2022-06-09 06:59:10|126.31|125.01|126.31|125.01|126.31|125.01|126.31|125.01|1
1654757960000|2022-06-09 06:59:20|126.26|124.96|126.26|124.96|126.26|124.96|126.26|124.96|1
1654757970000|2022-06-09 06:59:30|126.25|124.95|126.25|124.95|126.25|124.95|126.25|124.95|1
1654757980000|2022-06-09 06:59:40|126.26|124.96|126.25|124.95|126.26|124.96|126.25|124.95|2
1654757990000|2022-06-09 06:59:50|126.26|124.96|126.26|124.96|126.26|124.96|126.26|124.96|1
1654758000000|2022-06-09 07:00:00|126.31|125.01|126.4|125.1|126.4|125.1|126.25|124.95|10
1654758010000|2022-06-09 07:00:10|126.36|125.06|126.26|124.96|126.4|125.1|126.26|124.96|6
1654758050000|2022-06-09 07:00:50|126.33|125.03|126.26|124.96|126.33|125.03|126.26|124.96|2
1654758060000|2022-06-09 07:01:00|126.33|125.03|126.26|124.96|126.33|125.03|126.26|124.96|2
1654758070000|2022-06-09 07:01:10|126.32|125.02|126.26|124.96|126.32|125.02|126.26|124.96|3
1654758090000|2022-06-09 07:01:30|126.32|125.02|126.35|125.05|126.36|125.06|126.32|125.02|4
1654758100000|2022-06-09 07:01:40|126.38|125.08|126.26|124.96|126.38|125.08|126.26|124.96|3
1654758110000|2022-06-09 07:01:50|126.25|124.95|126.36|125.06|126.37|125.07|126.25|124.95|7
1654758150000|2022-06-09 07:02:30|126.38|125.08|126.36|125.06|126.38|125.08|126.36|125.06|2
1654758160000|2022-06-09 07:02:40|126.38|125.08|126.36|125.06|126.39|125.09|126.36|125.06|4
1654758170000|2022-06-09 07:02:50|126.38|125.08|126.39|125.09|126.39|125.09|126.36|125.06|5
1654758180000|2022-06-09 07:03:00|126.42|125.12|126.46|125.16|126.52|125.22|126.39|125.09|11
1654758200000|2022-06-09 07:03:20|126.48|125.18|126.5|125.2|126.5|125.2|126.48|125.18|2
1654758210000|2022-06-09 07:03:30|126.46|125.16|126.46|125.16|126.46|125.16|126.46|125.16|1
1654758230000|2022-06-09 07:03:50|126.48|125.18|126.47|125.17|126.48|125.18|126.46|125.16|4
1654758240000|2022-06-09 07:04:00|126.46|125.16|126.45|125.15|126.46|125.16|126.45|125.15|2
1654758290000|2022-06-09 07:04:50|126.38|125.08|126.36|125.06|126.38|125.08|126.36|125.06|3
1654758310000|2022-06-09 07:05:10|126.35|125.05|126.45|125.15|126.45|125.15|126.35|125.05|8
1654758350000|2022-06-09 07:05:50|126.46|125.16|126.46|125.16|126.51|125.21|126.46|125.16|7
1654758360000|2022-06-09 07:06:00|126.48|125.18|126.46|125.16|126.51|125.21|126.46|125.16|5
1654758370000|2022-06-09 07:06:10|126.45|125.15|126.44|125.14|126.45|125.15|126.37|125.07|8
1654758380000|2022-06-09 07:06:20|126.46|125.16|126.46|125.16|126.48|125.18|126.46|125.16|3
1654758440000|2022-06-09 07:07:20|126.45|125.15|126.36|125.06|126.45|125.15|126.36|125.06|5
1654758460000|2022-06-09 07:07:40|126.35|125.05|126.35|125.05|126.35|125.05|126.35|125.05|1
1654758490000|2022-06-09 07:08:10|126.37|125.07|126.33|125.03|126.41|125.11|126.33|125.03|4
1654758500000|2022-06-09 07:08:20|126.35|125.05|126.35|125.05|126.35|125.05|126.35|125.05|1
1654758520000|2022-06-09 07:08:40|126.4|125.1|126.36|125.06|126.4|125.1|126.35|125.05|4
1654758540000|2022-06-09 07:09:00|126.41|125.11|126.37|125.07|126.43|125.13|126.36|125.06|7
1654758550000|2022-06-09 07:09:10|126.38|125.08|126.46|125.16|126.46|125.16|126.38|125.08|5
1654758560000|2022-06-09 07:09:20|126.55|125.25|126.46|125.16|126.55|125.25|126.46|125.16|4
1654758580000|2022-06-09 07:09:40|126.47|125.17|126.55|125.25|126.55|125.25|126.47|125.17|4
1654758600000|2022-06-09 07:10:00|126.56|125.26|126.56|125.26|126.58|125.28|126.56|125.26|3
1654758610000|2022-06-09 07:10:10|126.55|125.25|126.55|125.25|126.55|125.25|126.55|125.25|1
1654758620000|2022-06-09 07:10:20|126.57|125.27|126.55|125.25|126.57|125.27|126.55|125.25|2
1654758630000|2022-06-09 07:10:30|126.6|125.3|126.6|125.3|126.6|125.3|126.6|125.3|1
1654758640000|2022-06-09 07:10:40|126.61|125.31|126.59|125.29|126.61|125.31|126.59|125.29|4
1654758650000|2022-06-09 07:10:50|126.6|125.3|126.6|125.3|126.61|125.31|126.6|125.3|3
1654758660000|2022-06-09 07:11:00|126.61|125.31|126.61|125.31|126.61|125.31|126.6|125.3|5
1654758670000|2022-06-09 07:11:10|126.6|125.3|126.61|125.31|126.61|125.31|126.6|125.3|2
1654758690000|2022-06-09 07:11:30|126.6|125.3|126.6|125.3|126.6|125.3|126.6|125.3|1
1654758730000|2022-06-09 07:12:10|126.62|125.32|126.6|125.3|126.62|125.32|126.6|125.3|3
1654758740000|2022-06-09 07:12:20|126.53|125.23|126.59|125.29|126.59|125.29|126.52|125.22|3
1654758750000|2022-06-09 07:12:30|126.57|125.27|126.57|125.27|126.58|125.28|126.54|125.24|6
1654758790000|2022-06-09 07:13:10|126.58|125.28|126.58|125.28|126.6|125.3|126.58|125.28|4
1654758800000|2022-06-09 07:13:20|126.59|125.29|126.59|125.29|126.59|125.29|126.58|125.28|3
1654758810000|2022-06-09 07:13:30|126.58|125.28|126.58|125.28|126.58|125.28|126.58|125.28|1
1654758820000|2022-06-09 07:13:40|126.6|125.3|126.6|125.3|126.6|125.3|126.6|125.3|1
1654758840000|2022-06-09 07:14:00|126.61|125.31|126.62|125.32|126.62|125.32|126.61|125.31|2
1654758870000|2022-06-09 07:14:30|126.63|125.33|126.63|125.33|126.63|125.33|126.63|125.33|1
1654758880000|2022-06-09 07:14:40|126.62|125.32|126.61|125.31|126.62|125.32|126.61|125.31|2
1654758890000|2022-06-09 07:14:50|126.6|125.3|126.6|125.3|126.6|125.3|126.6|125.3|1
1654758900000|2022-06-09 07:15:00|126.59|125.29|126.56|125.26|126.59|125.29|126.56|125.26|3
1654758910000|2022-06-09 07:15:10|126.55|125.25|126.56|125.26|126.56|125.26|126.55|125.25|2
1654758920000|2022-06-09 07:15:20|126.55|125.25|126.54|125.24|126.55|125.25|126.54|125.24|2
1654758930000|2022-06-09 07:15:30|126.56|125.26|126.53|125.23|126.56|125.26|126.53|125.23|2
1654758940000|2022-06-09 07:15:40|126.52|125.22|126.59|125.29|126.59|125.29|126.52|125.22|6
1654758950000|2022-06-09 07:15:50|126.61|125.31|126.61|125.31|126.61|125.31|126.61|125.31|1
1654758960000|2022-06-09 07:16:00|126.62|125.32|126.57|125.27|126.62|125.32|126.56|125.26|6
1654758970000|2022-06-09 07:16:10|126.56|125.26|126.55|125.25|126.56|125.26|126.55|125.25|2
1654758980000|2022-06-09 07:16:20|126.52|125.22|126.52|125.22|126.54|125.24|126.52|125.22|3
1654758990000|2022-06-09 07:16:30|126.51|125.21|126.51|125.21|126.52|125.22|126.51|125.21|5
1654759000000|2022-06-09 07:16:40|126.52|125.22|126.58|125.28|126.59|125.29|126.52|125.22|5
1654759020000|2022-06-09 07:17:00|126.61|125.31|126.61|125.31|126.61|125.31|126.61|125.31|1
1654759050000|2022-06-09 07:17:30|126.6|125.3|126.6|125.3|126.61|125.31|126.59|125.29|4
1654759070000|2022-06-09 07:17:50|126.59|125.29|126.58|125.28|126.59|125.29|126.58|125.28|2
1654759110000|2022-06-09 07:18:30|126.59|125.29|126.6|125.3|126.61|125.31|126.59|125.29|4
1654759120000|2022-06-09 07:18:40|126.61|125.31|126.85|125.55|126.85|125.55|126.61|125.31|11
1654759130000|2022-06-09 07:18:50|126.86|125.56|126.89|125.59|126.89|125.59|126.85|125.55|3
1654759140000|2022-06-09 07:19:00|126.91|125.61|126.86|125.56|126.91|125.61|126.86|125.56|4
1654759150000|2022-06-09 07:19:10|126.83|125.53|126.83|125.53|126.83|125.53|126.83|125.53|1
1654759180000|2022-06-09 07:19:40|126.82|125.52|126.82|125.52|126.82|125.52|126.82|125.52|1
1654759200000|2022-06-09 07:20:00|126.81|125.51|126.84|125.54|126.85|125.55|126.81|125.51|3
1654759210000|2022-06-09 07:20:10|126.83|125.53|126.85|125.55|126.85|125.55|126.83|125.53|2
1654759220000|2022-06-09 07:20:20|126.88|125.58|126.88|125.58|126.88|125.58|126.88|125.58|1
1654759240000|2022-06-09 07:20:40|126.89|125.59|126.86|125.56|126.89|125.59|126.86|125.56|6
1654759250000|2022-06-09 07:20:50|126.82|125.52|126.82|125.52|126.82|125.52|126.82|125.52|1
1654759270000|2022-06-09 07:21:10|126.83|125.53|126.83|125.53|126.83|125.53|126.83|125.53|1
1654759280000|2022-06-09 07:21:20|126.82|125.52|126.82|125.52|126.82|125.52|126.82|125.52|1
1654759300000|2022-06-09 07:21:40|126.86|125.56|126.86|125.56|126.86|125.56|126.86|125.56|1
1654759320000|2022-06-09 07:22:00|126.88|125.58|126.97|125.67|126.97|125.67|126.88|125.58|3
1654759330000|2022-06-09 07:22:10|127|125.7|127|125.7|127|125.7|127|125.7|1
1654759340000|2022-06-09 07:22:20|126.98|125.68|126.97|125.67|126.98|125.68|126.96|125.66|4
1654759350000|2022-06-09 07:22:30|126.96|125.66|126.93|125.63|126.96|125.66|126.93|125.63|3
1654759360000|2022-06-09 07:22:40|126.91|125.61|126.91|125.61|126.91|125.61|126.91|125.61|1
1654759390000|2022-06-09 07:23:10|126.93|125.63|126.96|125.66|126.96|125.66|126.93|125.63|2
1654759410000|2022-06-09 07:23:30|126.98|125.68|127.01|125.71|127.01|125.71|126.97|125.67|3
1654759420000|2022-06-09 07:23:40|127|125.7|126.96|125.66|127|125.7|126.96|125.66|4
1654759430000|2022-06-09 07:23:50|126.97|125.67|126.97|125.67|126.97|125.67|126.97|125.67|1
1654759440000|2022-06-09 07:24:00|126.99|125.69|126.99|125.69|126.99|125.69|126.99|125.69|1
1654759460000|2022-06-09 07:24:20|127.04|125.74|127.04|125.74|127.05|125.75|127.03|125.73|4
1654759470000|2022-06-09 07:24:30|127.11|125.81|127.11|125.81|127.11|125.81|127.11|125.81|1
1654759480000|2022-06-09 07:24:40|127.08|125.78|126.94|125.64|127.08|125.78|126.94|125.64|5
1654759490000|2022-06-09 07:24:50|126.93|125.63|126.95|125.65|126.95|125.65|126.93|125.63|2
1654759500000|2022-06-09 07:25:00|127.02|125.72|127.02|125.72|127.02|125.72|127.02|125.72|1
1654759510000|2022-06-09 07:25:10|127.01|125.71|127.05|125.75|127.05|125.75|127.01|125.71|4
1654759520000|2022-06-09 07:25:20|127.07|125.77|127.07|125.77|127.07|125.77|127.05|125.75|4
1654759530000|2022-06-09 07:25:30|127.06|125.76|127.06|125.76|127.06|125.76|127.06|125.76|1
1654759550000|2022-06-09 07:25:50|127.09|125.79|127.06|125.76|127.09|125.79|127.05|125.75|5
1654759560000|2022-06-09 07:26:00|127.02|125.72|127.02|125.72|127.02|125.72|127.01|125.71|3
1654759610000|2022-06-09 07:26:50|127.01|125.71|127.01|125.71|127.01|125.71|127.01|125.71|1
1654759620000|2022-06-09 07:27:00|127.03|125.73|127.03|125.73|127.03|125.73|127.03|125.73|1
1654759640000|2022-06-09 07:27:20|127.02|125.72|127.01|125.71|127.02|125.72|127.01|125.71|2
1654759650000|2022-06-09 07:27:30|127|125.7|127|125.7|127|125.7|127|125.7|1
1654759660000|2022-06-09 07:27:40|127.01|125.71|127.04|125.74|127.05|125.75|127.01|125.71|4
1654759670000|2022-06-09 07:27:50|127.07|125.77|127.07|125.77|127.07|125.77|127.07|125.77|1
1654759680000|2022-06-09 07:28:00|127.08|125.78|127.09|125.79|127.1|125.8|127.08|125.78|4
1654759690000|2022-06-09 07:28:10|127.1|125.8|127.12|125.82|127.12|125.82|127.1|125.8|2
1654759700000|2022-06-09 07:28:20|127.13|125.83|127.13|125.83|127.13|125.83|127.13|125.83|1
1654759730000|2022-06-09 07:28:50|127.05|125.75|127.05|125.75|127.05|125.75|127.05|125.75|1
1654759740000|2022-06-09 07:29:00|127.04|125.74|127.12|125.82|127.12|125.82|127.04|125.74|7
1654759760000|2022-06-09 07:29:20|127.11|125.81|127.11|125.81|127.11|125.81|127.11|125.81|1
1654759770000|2022-06-09 07:29:30|127.1|125.8|127.06|125.76|127.1|125.8|127.03|125.73|6
1654759780000|2022-06-09 07:29:40|127.07|125.77|127.05|125.75|127.07|125.77|127.05|125.75|2
1654759800000|2022-06-09 07:30:00|127.04|125.74|127.08|125.78|127.09|125.79|126.96|125.66|13
1654759810000|2022-06-09 07:30:10|127.07|125.77|127.07|125.77|127.12|125.82|127.07|125.77|4
1654759830000|2022-06-09 07:30:30|127.09|125.79|127.18|125.88|127.2|125.9|127.07|125.77|8
1654759840000|2022-06-09 07:30:40|127.16|125.86|127.17|125.87|127.18|125.88|127.16|125.86|4
1654759850000|2022-06-09 07:30:50|127.19|125.89|127.07|125.77|127.2|125.9|127.06|125.76|12
1654759860000|2022-06-09 07:31:00|127.05|125.75|127.05|125.75|127.06|125.76|127.05|125.75|5
1654759870000|2022-06-09 07:31:10|127.04|125.74|127.04|125.74|127.04|125.74|127.04|125.74|1
1654759900000|2022-06-09 07:31:40|127.03|125.73|126.94|125.64|127.04|125.74|126.94|125.64|10
1654759910000|2022-06-09 07:31:50|126.96|125.66|126.94|125.64|126.96|125.66|126.94|125.64|2
1654759920000|2022-06-09 07:32:00|126.96|125.66|126.94|125.64|126.96|125.66|126.94|125.64|2
1654759940000|2022-06-09 07:32:20|126.96|125.66|126.94|125.64|126.96|125.66|126.94|125.64|2
1654759950000|2022-06-09 07:32:30|126.93|125.63|126.93|125.63|126.93|125.63|126.93|125.63|1
1654759960000|2022-06-09 07:32:40|126.95|125.65|126.95|125.65|126.95|125.65|126.95|125.65|1
1654759970000|2022-06-09 07:32:50|126.97|125.67|127.05|125.75|127.05|125.75|126.95|125.65|5
1654759980000|2022-06-09 07:33:00|127.06|125.76|126.95|125.65|127.06|125.76|126.95|125.65|7
1654759990000|2022-06-09 07:33:10|126.96|125.66|126.95|125.65|126.96|125.66|126.95|125.65|2
1654760000000|2022-06-09 07:33:20|126.96|125.66|126.94|125.64|126.96|125.66|126.94|125.64|3
1654760010000|2022-06-09 07:33:30|126.96|125.66|126.96|125.66|126.96|125.66|126.96|125.66|1
1654760030000|2022-06-09 07:33:50|126.95|125.65|126.96|125.66|126.97|125.67|126.95|125.65|3
1654760040000|2022-06-09 07:34:00|126.95|125.65|126.86|125.56|126.96|125.66|126.86|125.56|7
1654760050000|2022-06-09 07:34:10|126.85|125.55|126.84|125.54|126.85|125.55|126.84|125.54|2
1654760070000|2022-06-09 07:34:30|126.85|125.55|126.85|125.55|126.86|125.56|126.84|125.54|5
1654760080000|2022-06-09 07:34:40|126.86|125.56|126.85|125.55|126.86|125.56|126.85|125.55|2
1654760090000|2022-06-09 07:34:50|126.84|125.54|126.84|125.54|126.84|125.54|126.84|125.54|1
1654760100000|2022-06-09 07:35:00|126.87|125.57|126.88|125.58|126.89|125.59|126.87|125.57|3
1654760110000|2022-06-09 07:35:10|126.87|125.57|126.84|125.54|126.87|125.57|126.84|125.54|2
1654760120000|2022-06-09 07:35:20|126.86|125.56|126.85|125.55|126.88|125.58|126.84|125.54|7
1654760140000|2022-06-09 07:35:40|126.87|125.57|126.87|125.57|126.87|125.57|126.87|125.57|1
1654760150000|2022-06-09 07:35:50|126.85|125.55|126.85|125.55|126.85|125.55|126.84|125.54|3
1654760160000|2022-06-09 07:36:00|126.86|125.56|126.86|125.56|126.88|125.58|126.85|125.55|8
1654760170000|2022-06-09 07:36:10|126.85|125.55|126.85|125.55|126.85|125.55|126.85|125.55|1
1654760180000|2022-06-09 07:36:20|126.89|125.59|126.86|125.56|126.94|125.64|126.86|125.56|4
1654760190000|2022-06-09 07:36:30|126.85|125.55|126.85|125.55|126.85|125.55|126.85|125.55|1
1654760210000|2022-06-09 07:36:50|126.87|125.57|126.94|125.64|126.94|125.64|126.87|125.57|3
1654760230000|2022-06-09 07:37:10|126.93|125.63|126.86|125.56|126.93|125.63|126.86|125.56|4
1654760240000|2022-06-09 07:37:20|126.85|125.55|126.86|125.56|126.86|125.56|126.85|125.55|2
1654760270000|2022-06-09 07:37:50|126.85|125.55|126.86|125.56|126.86|125.56|126.85|125.55|2
1654760280000|2022-06-09 07:38:00|126.9|125.6|126.96|125.66|126.97|125.67|126.9|125.6|9
1654760290000|2022-06-09 07:38:10|126.94|125.64|126.94|125.64|126.94|125.64|126.94|125.64|1
1654760310000|2022-06-09 07:38:30|126.95|125.65|126.86|125.56|126.95|125.65|126.86|125.56|4
1654760320000|2022-06-09 07:38:40|126.85|125.55|126.86|125.56|126.88|125.58|126.85|125.55|5
1654760330000|2022-06-09 07:38:50|126.85|125.55|126.86|125.56|126.88|125.58|126.85|125.55|6
1654760340000|2022-06-09 07:39:00|126.9|125.6|126.95|125.65|126.96|125.66|126.9|125.6|6
1654760360000|2022-06-09 07:39:20|126.93|125.63|126.94|125.64|126.95|125.65|126.93|125.63|3
1654760370000|2022-06-09 07:39:30|126.92|125.62|126.86|125.56|126.92|125.62|126.85|125.55|7
1654760390000|2022-06-09 07:39:50|126.88|125.58|126.96|125.66|126.97|125.67|126.88|125.58|4
1654760400000|2022-06-09 07:40:00|126.99|125.69|126.94|125.64|126.99|125.69|126.94|125.64|4
1654760420000|2022-06-09 07:40:20|126.93|125.63|126.86|125.56|126.93|125.63|126.85|125.55|6
1654760430000|2022-06-09 07:40:30|126.87|125.57|126.96|125.66|126.97|125.67|126.85|125.55|15
1654760440000|2022-06-09 07:40:40|126.98|125.68|126.95|125.65|126.98|125.68|126.95|125.65|3
1654760500000|2022-06-09 07:41:40|126.94|125.64|126.94|125.64|126.94|125.64|126.94|125.64|1
1654760510000|2022-06-09 07:41:50|126.97|125.67|126.94|125.64|126.99|125.69|126.94|125.64|5
1654760520000|2022-06-09 07:42:00|126.95|125.65|126.94|125.64|126.95|125.65|126.94|125.64|2
1654760580000|2022-06-09 07:43:00|126.93|125.63|126.93|125.63|126.93|125.63|126.93|125.63|1
1654760640000|2022-06-09 07:44:00|126.91|125.61|126.94|125.64|126.94|125.64|126.91|125.61|3
1654760650000|2022-06-09 07:44:10|126.99|125.69|126.96|125.66|126.99|125.69|126.96|125.66|3
1654760700000|2022-06-09 07:45:00|126.94|125.64|126.87|125.57|126.94|125.64|126.87|125.57|4
1654760710000|2022-06-09 07:45:10|126.88|125.58|126.86|125.56|126.89|125.59|126.86|125.56|6
1654760720000|2022-06-09 07:45:20|126.88|125.58|126.86|125.56|126.88|125.58|126.85|125.55|6
1654760730000|2022-06-09 07:45:30|126.85|125.55|126.86|125.56|126.86|125.56|126.85|125.55|2
1654760740000|2022-06-09 07:45:40|126.85|125.55|126.95|125.65|126.95|125.65|126.85|125.55|8
1654760750000|2022-06-09 07:45:50|126.96|125.66|126.98|125.68|126.98|125.68|126.95|125.65|6
1654760760000|2022-06-09 07:46:00|126.97|125.67|127.06|125.76|127.06|125.76|126.97|125.67|5
1654760770000|2022-06-09 07:46:10|127.04|125.74|127.07|125.77|127.07|125.77|127.04|125.74|3
1654760780000|2022-06-09 07:46:20|127.09|125.79|127.15|125.85|127.15|125.85|127.09|125.79|3
1654760790000|2022-06-09 07:46:30|127.14|125.84|127.08|125.78|127.14|125.84|127.07|125.77|6
1654760800000|2022-06-09 07:46:40|127.07|125.77|127.08|125.78|127.08|125.78|127.07|125.77|4
1654760810000|2022-06-09 07:46:50|127.09|125.79|127.17|125.87|127.18|125.88|127.09|125.79|9
1654760820000|2022-06-09 07:47:00|127.18|125.88|127.18|125.88|127.2|125.9|127.18|125.88|4
1654760830000|2022-06-09 07:47:10|127.23|125.93|127.2|125.9|127.26|125.96|127.17|125.87|8
1654760840000|2022-06-09 07:47:20|127.17|125.87|127.18|125.88|127.2|125.9|127.17|125.87|5
1654760850000|2022-06-09 07:47:30|127.17|125.87|127.09|125.79|127.17|125.87|127.08|125.78|11
1654760860000|2022-06-09 07:47:40|127.08|125.78|127.07|125.77|127.08|125.78|127.07|125.77|2
1654760870000|2022-06-09 07:47:50|127.06|125.76|127.05|125.75|127.06|125.76|127.05|125.75|2
1654760880000|2022-06-09 07:48:00|127.06|125.76|127.05|125.75|127.06|125.76|127.05|125.75|4
1654760900000|2022-06-09 07:48:20|127.07|125.77|127.02|125.72|127.07|125.77|127.02|125.72|4
1654760910000|2022-06-09 07:48:30|127.01|125.71|126.98|125.68|127.01|125.71|126.96|125.66|4
1654760920000|2022-06-09 07:48:40|126.97|125.67|126.96|125.66|126.97|125.67|126.96|125.66|2
1654760930000|2022-06-09 07:48:50|126.95|125.65|126.97|125.67|126.97|125.67|126.95|125.65|3
1654760940000|2022-06-09 07:49:00|127.03|125.73|126.97|125.67|127.03|125.73|126.97|125.67|7
1654760950000|2022-06-09 07:49:10|126.96|125.66|126.95|125.65|126.97|125.67|126.95|125.65|4
1654760960000|2022-06-09 07:49:20|126.97|125.67|126.97|125.67|126.97|125.67|126.97|125.67|1
1654760990000|2022-06-09 07:49:50|126.96|125.66|126.97|125.67|126.97|125.67|126.96|125.66|4
1654761000000|2022-06-09 07:50:00|126.96|125.66|126.96|125.66|127|125.7|126.96|125.66|8
1654761020000|2022-06-09 07:50:20|126.95|125.65|126.95|125.65|126.95|125.65|126.95|125.65|1
1654761030000|2022-06-09 07:50:30|126.97|125.67|126.99|125.69|126.99|125.69|126.96|125.66|3
1654761040000|2022-06-09 07:50:40|126.96|125.66|126.96|125.66|126.99|125.69|126.96|125.66|4
1654761050000|2022-06-09 07:50:50|126.97|125.67|126.96|125.66|126.97|125.67|126.96|125.66|2
1654761060000|2022-06-09 07:51:00|126.98|125.68|126.96|125.66|127.01|125.71|126.96|125.66|3
1654761070000|2022-06-09 07:51:10|126.97|125.67|127.17|125.87|127.17|125.87|126.97|125.67|7
1654761080000|2022-06-09 07:51:20|127.16|125.86|127.17|125.87|127.17|125.87|127.16|125.86|2
1654761090000|2022-06-09 07:51:30|127.19|125.89|127.18|125.88|127.19|125.89|127.18|125.88|4
1654761100000|2022-06-09 07:51:40|127.23|125.93|127.26|125.96|127.26|125.96|127.17|125.87|13
1654761110000|2022-06-09 07:51:50|127.24|125.94|127.24|125.94|127.24|125.94|127.17|125.87|10
1654761120000|2022-06-09 07:52:00|127.23|125.93|127.18|125.88|127.23|125.93|127.18|125.88|2
1654761130000|2022-06-09 07:52:10|127.22|125.92|127.17|125.87|127.22|125.92|127.15|125.85|9
1654761140000|2022-06-09 07:52:20|127.2|125.9|127.17|125.87|127.2|125.9|127.17|125.87|2
1654761150000|2022-06-09 07:52:30|127.2|125.9|127.16|125.86|127.2|125.9|127.15|125.85|7
1654761160000|2022-06-09 07:52:40|127.17|125.87|127.16|125.86|127.17|125.87|127.16|125.86|2
1654761170000|2022-06-09 07:52:50|127.1|125.8|127.06|125.76|127.1|125.8|127.06|125.76|6
1654761180000|2022-06-09 07:53:00|127.07|125.77|127.06|125.76|127.07|125.77|127.06|125.76|2
1654761200000|2022-06-09 07:53:20|127.08|125.78|127.06|125.76|127.08|125.78|127.06|125.76|2
1654761230000|2022-06-09 07:53:50|127.05|125.75|127.05|125.75|127.05|125.75|127.05|125.75|1
1654761240000|2022-06-09 07:54:00|127.06|125.76|127.06|125.76|127.06|125.76|127.05|125.75|3
1654761280000|2022-06-09 07:54:40|127.05|125.75|127.04|125.74|127.05|125.75|127.04|125.74|2
1654761290000|2022-06-09 07:54:50|127.05|125.75|127.06|125.76|127.06|125.76|127.05|125.75|2
1654761300000|2022-06-09 07:55:00|127.05|125.75|127.05|125.75|127.05|125.75|127.05|125.75|1
1654761350000|2022-06-09 07:55:50|127.04|125.74|127.05|125.75|127.05|125.75|127.04|125.74|2
1654761360000|2022-06-09 07:56:00|127.07|125.77|127.06|125.76|127.07|125.77|127.06|125.76|2
1654761370000|2022-06-09 07:56:10|127.05|125.75|127.15|125.85|127.15|125.85|127.05|125.75|6
1654761390000|2022-06-09 07:56:30|127.14|125.84|127.06|125.76|127.14|125.84|127.06|125.76|7
1654761420000|2022-06-09 07:57:00|127.07|125.77|127.09|125.79|127.11|125.81|127.06|125.76|9
1654761430000|2022-06-09 07:57:10|127.1|125.8|127.15|125.85|127.15|125.85|127.07|125.77|6
1654761440000|2022-06-09 07:57:20|127.16|125.86|127.16|125.86|127.16|125.86|127.16|125.86|1
1654761480000|2022-06-09 07:58:00|127.17|125.87|127.16|125.86|127.17|125.87|127.16|125.86|2
1654761490000|2022-06-09 07:58:10|127.18|125.88|127.17|125.87|127.18|125.88|127.16|125.86|5
1654761500000|2022-06-09 07:58:20|127.2|125.9|127.17|125.87|127.2|125.9|127.17|125.87|2
1654761510000|2022-06-09 07:58:30|127.18|125.88|127.17|125.87|127.18|125.88|127.17|125.87|2
1654761520000|2022-06-09 07:58:40|127.18|125.88|127.19|125.89|127.19|125.89|127.17|125.87|4
1654761530000|2022-06-09 07:58:50|127.18|125.88|127.18|125.88|127.18|125.88|127.18|125.88|1
1654761540000|2022-06-09 07:59:00|127.22|125.92|127.27|125.97|127.27|125.97|127.19|125.89|6
1654761550000|2022-06-09 07:59:10|127.28|125.98|127.27|125.97|127.28|125.98|127.27|125.97|4
1654761560000|2022-06-09 07:59:20|127.28|125.98|127.27|125.97|127.28|125.98|127.26|125.96|3
1654761570000|2022-06-09 07:59:30|127.29|125.99|127.27|125.97|127.29|125.99|127.27|125.97|2
1654761580000|2022-06-09 07:59:40|127.28|125.98|127.37|126.07|127.37|126.07|127.28|125.98|10
1654761590000|2022-06-09 07:59:50|127.36|126.06|127.37|126.07|127.37|126.07|127.3|126|14
1654761600000|2022-06-09 08:00:00|127.36|126.06|127.34|126.04|127.37|126.07|127.31|126.01|10
1654761610000|2022-06-09 08:00:10|127.37|126.07|127.29|125.99|127.39|126.09|127.29|125.99|7
1654761620000|2022-06-09 08:00:20|127.27|125.97|127.26|125.96|127.3|126|127.26|125.96|3
1654761630000|2022-06-09 08:00:30|127.28|125.98|127.17|125.87|127.28|125.98|127.17|125.87|7
1654761640000|2022-06-09 08:00:40|127.21|125.91|127.25|125.95|127.26|125.96|127.17|125.87|8
1654761650000|2022-06-09 08:00:50|127.27|125.97|127.26|125.96|127.27|125.97|127.26|125.96|2
1654761660000|2022-06-09 08:01:00|127.27|125.97|127.48|126.18|127.48|126.18|127.26|125.96|12
1654761670000|2022-06-09 08:01:10|127.46|126.16|127.35|126.05|127.46|126.16|127.35|126.05|13
1654761680000|2022-06-09 08:01:20|127.37|126.07|127.25|125.95|127.38|126.08|127.25|125.95|12
1654761690000|2022-06-09 08:01:30|127.26|125.96|127.25|125.95|127.28|125.98|127.24|125.94|7
1654761700000|2022-06-09 08:01:40|127.26|125.96|127.25|125.95|127.27|125.97|127.25|125.95|6
1654761710000|2022-06-09 08:01:50|127.26|125.96|127.34|126.04|127.36|126.06|127.26|125.96|7
1654761720000|2022-06-09 08:02:00|127.33|126.03|127.25|125.95|127.34|126.04|127.25|125.95|10
1654761730000|2022-06-09 08:02:10|127.24|125.94|127.17|125.87|127.27|125.97|127.17|125.87|7
1654761740000|2022-06-09 08:02:20|127.18|125.88|127.19|125.89|127.19|125.89|127.18|125.88|2
1654761750000|2022-06-09 08:02:30|127.24|125.94|127.24|125.94|127.24|125.94|127.24|125.94|1
1654761760000|2022-06-09 08:02:40|127.25|125.95|127.16|125.86|127.25|125.95|127.16|125.86|6
1654761770000|2022-06-09 08:02:50|127.21|125.91|127.23|125.93|127.23|125.93|127.17|125.87|9
1654761780000|2022-06-09 08:03:00|127.27|125.97|127.23|125.93|127.3|126|127.23|125.93|7
1654761800000|2022-06-09 08:03:20|127.22|125.92|127.18|125.88|127.22|125.92|127.16|125.86|6
1654761810000|2022-06-09 08:03:30|127.16|125.86|127.16|125.86|127.17|125.87|127.14|125.84|8
1654761820000|2022-06-09 08:03:40|127.15|125.85|127.15|125.85|127.15|125.85|127.14|125.84|7
1654761830000|2022-06-09 08:03:50|127.14|125.84|127.16|125.86|127.16|125.86|127.14|125.84|5
1654761840000|2022-06-09 08:04:00|127.17|125.87|127.16|125.86|127.17|125.87|127.16|125.86|2
1654761850000|2022-06-09 08:04:10|127.18|125.88|127.15|125.85|127.18|125.88|127.12|125.82|9
1654761860000|2022-06-09 08:04:20|127.19|125.89|127.18|125.88|127.19|125.89|127.15|125.85|3
1654761870000|2022-06-09 08:04:30|127.15|125.85|127.15|125.85|127.19|125.89|127.15|125.85|3
1654761880000|2022-06-09 08:04:40|127.18|125.88|127.14|125.84|127.18|125.88|127.14|125.84|7
1654761890000|2022-06-09 08:04:50|127.13|125.83|127.13|125.83|127.14|125.84|127.13|125.83|3
1654761900000|2022-06-09 08:05:00|127.12|125.82|127.14|125.84|127.14|125.84|127.12|125.82|3
1654761920000|2022-06-09 08:05:20|127.13|125.83|127.14|125.84|127.14|125.84|127.13|125.83|2
1654761930000|2022-06-09 08:05:30|127.13|125.83|127.14|125.84|127.15|125.85|127.13|125.83|4
1654761950000|2022-06-09 08:05:50|127.16|125.86|127.14|125.84|127.16|125.86|127.14|125.84|2
1654761960000|2022-06-09 08:06:00|127.16|125.86|127.12|125.82|127.18|125.88|127.12|125.82|9
1654761970000|2022-06-09 08:06:10|127.06|125.76|127.05|125.75|127.06|125.76|127.02|125.72|7
1654761980000|2022-06-09 08:06:20|127.04|125.74|127.04|125.74|127.05|125.75|127.03|125.73|4
1654761990000|2022-06-09 08:06:30|127.06|125.76|127.11|125.81|127.11|125.81|127.05|125.75|8
1654762000000|2022-06-09 08:06:40|127.1|125.8|127.04|125.74|127.1|125.8|127.04|125.74|3
1654762010000|2022-06-09 08:06:50|127.05|125.75|127.03|125.73|127.05|125.75|127.03|125.73|3
1654762020000|2022-06-09 08:07:00|127.02|125.72|127.02|125.72|127.03|125.73|127.02|125.72|3
1654762030000|2022-06-09 08:07:10|127.03|125.73|127.07|125.77|127.07|125.77|127.02|125.72|4
1654762040000|2022-06-09 08:07:20|127.06|125.76|127.04|125.74|127.09|125.79|127.04|125.74|4
1654762050000|2022-06-09 08:07:30|127.03|125.73|126.96|125.66|127.03|125.73|126.94|125.64|9
1654762060000|2022-06-09 08:07:40|127|125.7|126.96|125.66|127|125.7|126.96|125.66|2
1654762070000|2022-06-09 08:07:50|127|125.7|127.01|125.71|127.01|125.71|127|125.7|2
1654762080000|2022-06-09 08:08:00|127|125.7|127.01|125.71|127.01|125.71|127|125.7|4
1654762090000|2022-06-09 08:08:10|126.97|125.67|126.97|125.67|126.97|125.67|126.97|125.67|1
1654762100000|2022-06-09 08:08:20|127.01|125.71|127.01|125.71|127.01|125.71|127.01|125.71|1
1654762120000|2022-06-09 08:08:40|127|125.7|126.95|125.65|127|125.7|126.94|125.64|5
1654762130000|2022-06-09 08:08:50|126.98|125.68|126.94|125.64|126.98|125.68|126.94|125.64|6
1654762140000|2022-06-09 08:09:00|126.96|125.66|127.03|125.73|127.03|125.73|126.95|125.65|5
1654762150000|2022-06-09 08:09:10|127.04|125.74|126.94|125.64|127.04|125.74|126.94|125.64|6
1654762160000|2022-06-09 08:09:20|126.93|125.63|127.06|125.76|127.06|125.76|126.93|125.63|5
1654762170000|2022-06-09 08:09:30|127.05|125.75|127.06|125.76|127.06|125.76|127.05|125.75|2
1654762180000|2022-06-09 08:09:40|127.05|125.75|127.06|125.76|127.08|125.78|127.05|125.75|4
1654762190000|2022-06-09 08:09:50|127.08|125.78|127.05|125.75|127.08|125.78|127.05|125.75|4
1654762200000|2022-06-09 08:10:00|127.07|125.77|127.04|125.74|127.07|125.77|127.04|125.74|3
1654762210000|2022-06-09 08:10:10|127.05|125.75|127.03|125.73|127.05|125.75|127.03|125.73|3
1654762230000|2022-06-09 08:10:30|127.04|125.74|127.03|125.73|127.04|125.74|127.03|125.73|2
1654762240000|2022-06-09 08:10:40|127.04|125.74|127.04|125.74|127.04|125.74|127.04|125.74|1
1654762250000|2022-06-09 08:10:50|127.03|125.73|127.03|125.73|127.03|125.73|127.03|125.73|1
1654762260000|2022-06-09 08:11:00|127.04|125.74|126.93|125.63|127.04|125.74|126.93|125.63|6
1654762270000|2022-06-09 08:11:10|126.94|125.64|126.95|125.65|126.96|125.66|126.92|125.62|5
1654762280000|2022-06-09 08:11:20|126.94|125.64|126.94|125.64|126.94|125.64|126.94|125.64|1
1654762290000|2022-06-09 08:11:30|126.93|125.63|126.93|125.63|126.93|125.63|126.93|125.63|1
1654762300000|2022-06-09 08:11:40|126.92|125.62|126.92|125.62|126.92|125.62|126.92|125.62|1
1654762310000|2022-06-09 08:11:50|126.91|125.61|126.91|125.61|126.91|125.61|126.91|125.61|1
1654762320000|2022-06-09 08:12:00|126.9|125.6|126.91|125.61|126.91|125.61|126.9|125.6|2
1654762330000|2022-06-09 08:12:10|126.9|125.6|126.91|125.61|126.91|125.61|126.89|125.59|5
1654762360000|2022-06-09 08:12:40|126.9|125.6|126.9|125.6|126.9|125.6|126.9|125.6|1
1654762370000|2022-06-09 08:12:50|126.91|125.61|126.92|125.62|126.93|125.63|126.91|125.61|4
1654762380000|2022-06-09 08:13:00|126.91|125.61|126.92|125.62|126.92|125.62|126.91|125.61|2
1654762400000|2022-06-09 08:13:20|126.96|125.66|126.91|125.61|126.96|125.66|126.91|125.61|4
1654762410000|2022-06-09 08:13:30|126.87|125.57|126.85|125.55|126.87|125.57|126.85|125.55|3
1654762420000|2022-06-09 08:13:40|126.87|125.57|126.87|125.57|126.87|125.57|126.87|125.57|1
1654762430000|2022-06-09 08:13:50|126.85|125.55|126.85|125.55|126.85|125.55|126.85|125.55|1
1654762440000|2022-06-09 08:14:00|126.87|125.57|126.85|125.55|126.89|125.59|126.85|125.55|3
1654762460000|2022-06-09 08:14:20|126.84|125.54|126.84|125.54|126.84|125.54|126.84|125.54|1
1654762470000|2022-06-09 08:14:30|126.86|125.56|126.84|125.54|126.86|125.56|126.82|125.52|6
1654762480000|2022-06-09 08:14:40|126.86|125.56|126.84|125.54|126.88|125.58|126.84|125.54|3
1654762490000|2022-06-09 08:14:50|126.85|125.55|126.84|125.54|126.87|125.57|126.84|125.54|3
1654762500000|2022-06-09 08:15:00|126.86|125.56|126.83|125.53|126.86|125.56|126.83|125.53|5
1654762510000|2022-06-09 08:15:10|126.85|125.55|126.83|125.53|126.85|125.55|126.83|125.53|3
1654762520000|2022-06-09 08:15:20|126.84|125.54|126.86|125.56|126.86|125.56|126.84|125.54|2
1654762530000|2022-06-09 08:15:30|126.88|125.58|126.97|125.67|126.97|125.67|126.87|125.57|4
1654762540000|2022-06-09 08:15:40|126.98|125.68|126.97|125.67|126.98|125.68|126.97|125.67|2
1654762550000|2022-06-09 08:15:50|126.98|125.68|126.97|125.67|126.98|125.68|126.97|125.67|2
1654762560000|2022-06-09 08:16:00|126.98|125.68|126.94|125.64|126.98|125.68|126.94|125.64|5
1654762570000|2022-06-09 08:16:10|126.92|125.62|126.86|125.56|126.92|125.62|126.86|125.56|4
1654762580000|2022-06-09 08:16:20|126.85|125.55|126.85|125.55|126.85|125.55|126.85|125.55|1
1654762590000|2022-06-09 08:16:30|126.84|125.54|126.85|125.55|126.85|125.55|126.84|125.54|4
1654762640000|2022-06-09 08:17:20|126.86|125.56|126.85|125.55|126.86|125.56|126.85|125.55|2
1654762670000|2022-06-09 08:17:50|126.84|125.54|126.85|125.55|126.86|125.56|126.84|125.54|4
1654762680000|2022-06-09 08:18:00|126.86|125.56|126.97|125.67|126.97|125.67|126.86|125.56|4
1654762690000|2022-06-09 08:18:10|126.94|125.64|126.88|125.58|126.94|125.64|126.88|125.58|3
1654762700000|2022-06-09 08:18:20|126.89|125.59|126.89|125.59|126.89|125.59|126.89|125.59|1
1654762720000|2022-06-09 08:18:40|126.9|125.6|126.97|125.67|126.97|125.67|126.9|125.6|4
1654762740000|2022-06-09 08:19:00|126.99|125.69|126.97|125.67|126.99|125.69|126.97|125.67|2
1654762750000|2022-06-09 08:19:10|126.98|125.68|127.04|125.74|127.06|125.76|126.97|125.67|7
1654762760000|2022-06-09 08:19:20|127.03|125.73|126.97|125.67|127.03|125.73|126.97|125.67|3
1654762770000|2022-06-09 08:19:30|126.96|125.66|126.95|125.65|126.97|125.67|126.95|125.65|5
1654762780000|2022-06-09 08:19:40|126.96|125.66|126.95|125.65|126.96|125.66|126.94|125.64|5
1654762790000|2022-06-09 08:19:50|126.96|125.66|126.95|125.65|126.96|125.66|126.95|125.65|2
1654762800000|2022-06-09 08:20:00|126.96|125.66|126.95|125.65|126.96|125.66|126.87|125.57|6
1654762840000|2022-06-09 08:20:40|126.93|125.63|126.95|125.65|126.95|125.65|126.93|125.63|5
1654762890000|2022-06-09 08:21:30|126.96|125.66|126.97|125.67|126.97|125.67|126.95|125.65|3
1654762900000|2022-06-09 08:21:40|126.96|125.66|126.96|125.66|126.96|125.66|126.96|125.66|1
1654762910000|2022-06-09 08:21:50|126.99|125.69|126.97|125.67|126.99|125.69|126.97|125.67|3
1654762920000|2022-06-09 08:22:00|126.95|125.65|126.97|125.67|126.97|125.67|126.95|125.65|4
1654762930000|2022-06-09 08:22:10|126.96|125.66|126.96|125.66|126.96|125.66|126.96|125.66|1
1654762940000|2022-06-09 08:22:20|126.97|125.67|126.95|125.65|126.97|125.67|126.95|125.65|2
1654762980000|2022-06-09 08:23:00|126.94|125.64|126.94|125.64|126.96|125.66|126.94|125.64|4
1654762990000|2022-06-09 08:23:10|126.95|125.65|127.05|125.75|127.08|125.78|126.95|125.65|14
1654763020000|2022-06-09 08:23:40|127.07|125.77|127.05|125.75|127.07|125.77|127.05|125.75|2
1654763030000|2022-06-09 08:23:50|127.06|125.76|127.15|125.85|127.15|125.85|127.06|125.76|4
1654763040000|2022-06-09 08:24:00|127.16|125.86|127.14|125.84|127.17|125.87|127.14|125.84|6
1654763050000|2022-06-09 08:24:10|127.15|125.85|127.14|125.84|127.15|125.85|127.14|125.84|2
1654763060000|2022-06-09 08:24:20|127.16|125.86|127.14|125.84|127.16|125.86|127.14|125.84|2
1654763070000|2022-06-09 08:24:30|127.15|125.85|127.15|125.85|127.17|125.87|127.15|125.85|4
1654763080000|2022-06-09 08:24:40|127.17|125.87|127.25|125.95|127.25|125.95|127.17|125.87|4
1654763090000|2022-06-09 08:24:50|127.22|125.92|127.18|125.88|127.23|125.93|127.16|125.86|8
1654763100000|2022-06-09 08:25:00|127.19|125.89|127.17|125.87|127.19|125.89|127.17|125.87|2
1654763120000|2022-06-09 08:25:20|127.19|125.89|127.18|125.88|127.19|125.89|127.17|125.87|4
1654763130000|2022-06-09 08:25:30|127.17|125.87|127.14|125.84|127.18|125.88|127.08|125.78|8
1654763140000|2022-06-09 08:25:40|127.16|125.86|127.15|125.85|127.16|125.86|127.15|125.85|2
1654763150000|2022-06-09 08:25:50|127.14|125.84|127.13|125.83|127.14|125.84|127.13|125.83|4
1654763160000|2022-06-09 08:26:00|127.12|125.82|127.13|125.83|127.13|125.83|127.06|125.76|6
1654763170000|2022-06-09 08:26:10|127.11|125.81|127.15|125.85|127.15|125.85|127.11|125.81|3
1654763190000|2022-06-09 08:26:30|127.14|125.84|127.15|125.85|127.15|125.85|127.14|125.84|2
1654763210000|2022-06-09 08:26:50|127.14|125.84|127.08|125.78|127.14|125.84|127.06|125.76|6
1654763220000|2022-06-09 08:27:00|127.13|125.83|127.12|125.82|127.13|125.83|127.12|125.82|2
1654763250000|2022-06-09 08:27:30|127.13|125.83|127.13|125.83|127.13|125.83|127.13|125.83|1
1654763260000|2022-06-09 08:27:40|127.12|125.82|127.12|125.82|127.12|125.82|127.12|125.82|1
1654763270000|2022-06-09 08:27:50|127.13|125.83|127.13|125.83|127.13|125.83|127.13|125.83|1
1654763280000|2022-06-09 08:28:00|127.12|125.82|127.13|125.83|127.13|125.83|127.12|125.82|2
1654763330000|2022-06-09 08:28:50|127.08|125.78|127.13|125.83|127.13|125.83|127.08|125.78|2
1654763340000|2022-06-09 08:29:00|127.12|125.82|127.13|125.83|127.13|125.83|127.06|125.76|8
1654763350000|2022-06-09 08:29:10|127.12|125.82|127.12|125.82|127.12|125.82|127.12|125.82|1
1654763370000|2022-06-09 08:29:30|127.13|125.83|127.13|125.83|127.13|125.83|127.13|125.83|1
1654763390000|2022-06-09 08:29:50|127.12|125.82|127.06|125.76|127.12|125.82|127.06|125.76|2
1654763400000|2022-06-09 08:30:00|127.09|125.79|127.14|125.84|127.14|125.84|127.09|125.79|5
1654763430000|2022-06-09 08:30:30|127.18|125.88|127.16|125.86|127.18|125.88|127.16|125.86|2
1654763450000|2022-06-09 08:30:50|127.15|125.85|127.16|125.86|127.16|125.86|127.15|125.85|2
1654763460000|2022-06-09 08:31:00|127.14|125.84|127.14|125.84|127.14|125.84|127.07|125.77|6
1654763470000|2022-06-09 08:31:10|127.13|125.83|127.13|125.83|127.13|125.83|127.12|125.82|3
1654763480000|2022-06-09 08:31:20|127.12|125.82|127.12|125.82|127.12|125.82|127.07|125.77|3
1654763490000|2022-06-09 08:31:30|126.97|125.67|126.97|125.67|126.97|125.67|126.92|125.62|6
1654763500000|2022-06-09 08:31:40|126.96|125.66|126.95|125.65|126.96|125.66|126.95|125.65|2
1654763510000|2022-06-09 08:31:50|126.93|125.63|126.94|125.64|126.94|125.64|126.93|125.63|2
1654763520000|2022-06-09 08:32:00|126.93|125.63|126.93|125.63|126.93|125.63|126.93|125.63|1
1654763540000|2022-06-09 08:32:20|126.92|125.62|126.92|125.62|126.92|125.62|126.92|125.62|1
1654763550000|2022-06-09 08:32:30|126.91|125.61|126.86|125.56|126.92|125.62|126.86|125.56|5
1654763590000|2022-06-09 08:33:10|126.87|125.57|126.86|125.56|126.87|125.57|126.86|125.56|2
1654763610000|2022-06-09 08:33:30|126.9|125.6|126.95|125.65|126.97|125.67|126.9|125.6|6
1654763630000|2022-06-09 08:33:50|126.94|125.64|126.95|125.65|126.95|125.65|126.94|125.64|2
1654763640000|2022-06-09 08:34:00|126.96|125.66|127.03|125.73|127.03|125.73|126.96|125.66|5
1654763650000|2022-06-09 08:34:10|127.02|125.72|127.13|125.83|127.14|125.84|127.02|125.72|6
1654763660000|2022-06-09 08:34:20|127.12|125.82|127.14|125.84|127.14|125.84|127.12|125.82|3
1654763690000|2022-06-09 08:34:50|127.16|125.86|127.15|125.85|127.16|125.86|127.15|125.85|2
1654763710000|2022-06-09 08:35:10|127.07|125.77|127.04|125.74|127.07|125.77|127.04|125.74|3
1654763720000|2022-06-09 08:35:20|127.05|125.75|127.05|125.75|127.05|125.75|127.04|125.74|5
1654763730000|2022-06-09 08:35:30|127.04|125.74|127.04|125.74|127.05|125.75|127.04|125.74|3
1654763740000|2022-06-09 08:35:40|127.05|125.75|127.04|125.74|127.05|125.75|127.04|125.74|2
1654763750000|2022-06-09 08:35:50|127.02|125.72|126.99|125.69|127.02|125.72|126.97|125.67|4
1654763760000|2022-06-09 08:36:00|126.97|125.67|127.04|125.74|127.04|125.74|126.97|125.67|4
1654763770000|2022-06-09 08:36:10|127.03|125.73|127.05|125.75|127.05|125.75|127.03|125.73|3
1654763780000|2022-06-09 08:36:20|127.04|125.74|127.05|125.75|127.05|125.75|127.04|125.74|2
1654763790000|2022-06-09 08:36:30|127.04|125.74|127.04|125.74|127.05|125.75|127.04|125.74|3
1654763800000|2022-06-09 08:36:40|127.05|125.75|127.05|125.75|127.05|125.75|127.05|125.75|1
1654763810000|2022-06-09 08:36:50|127.04|125.74|127.03|125.73|127.04|125.74|127.03|125.73|2
1654763820000|2022-06-09 08:37:00|127.04|125.74|127.05|125.75|127.05|125.75|127.04|125.74|2
1654763840000|2022-06-09 08:37:20|127.06|125.76|127.04|125.74|127.06|125.76|127.04|125.74|5
1654763850000|2022-06-09 08:37:30|127.05|125.75|127.04|125.74|127.05|125.75|127.04|125.74|4
1654763870000|2022-06-09 08:37:50|127.03|125.73|127.03|125.73|127.04|125.74|127.03|125.73|3
1654763880000|2022-06-09 08:38:00|127.01|125.71|126.93|125.63|127.01|125.71|126.93|125.63|4
1654763890000|2022-06-09 08:38:10|126.92|125.62|126.92|125.62|126.92|125.62|126.92|125.62|1
1654763910000|2022-06-09 08:38:30|126.93|125.63|126.93|125.63|126.93|125.63|126.93|125.63|1
1654763970000|2022-06-09 08:39:30|126.94|125.64|126.86|125.56|126.94|125.64|126.86|125.56|6
1654763980000|2022-06-09 08:39:40|126.88|125.58|126.9|125.6|126.91|125.61|126.88|125.58|3
1654763990000|2022-06-09 08:39:50|126.85|125.55|126.9|125.6|126.9|125.6|126.85|125.55|2
1654764020000|2022-06-09 08:40:20|126.85|125.55|126.87|125.57|126.87|125.57|126.85|125.55|2
1654764030000|2022-06-09 08:40:30|126.85|125.55|126.87|125.57|126.87|125.57|126.85|125.55|2
1654764040000|2022-06-09 08:40:40|126.85|125.55|126.93|125.63|126.93|125.63|126.85|125.55|4
1654764070000|2022-06-09 08:41:10|126.92|125.62|126.9|125.6|126.92|125.62|126.86|125.56|7
1654764080000|2022-06-09 08:41:20|126.88|125.58|126.93|125.63|126.94|125.64|126.86|125.56|6
1654764090000|2022-06-09 08:41:30|126.94|125.64|126.94|125.64|126.94|125.64|126.94|125.64|1
1654764100000|2022-06-09 08:41:40|126.93|125.63|126.96|125.66|126.96|125.66|126.93|125.63|4
1654764110000|2022-06-09 08:41:50|126.95|125.65|126.94|125.64|126.95|125.65|126.94|125.64|2
1654764120000|2022-06-09 08:42:00|126.95|125.65|126.93|125.63|126.95|125.65|126.93|125.63|3
1654764140000|2022-06-09 08:42:20|126.92|125.62|126.92|125.62|126.92|125.62|126.9|125.6|3
1654764150000|2022-06-09 08:42:30|126.93|125.63|126.93|125.63|126.93|125.63|126.93|125.63|1
1654764160000|2022-06-09 08:42:40|126.92|125.62|126.93|125.63|126.93|125.63|126.92|125.62|2
1654764170000|2022-06-09 08:42:50|126.98|125.68|126.95|125.65|126.99|125.69|126.95|125.65|4
1654764200000|2022-06-09 08:43:20|126.96|125.66|126.95|125.65|126.96|125.66|126.95|125.65|2
1654764250000|2022-06-09 08:44:10|126.96|125.66|126.95|125.65|126.96|125.66|126.95|125.65|2
1654764260000|2022-06-09 08:44:20|126.96|125.66|127.06|125.76|127.06|125.76|126.96|125.66|7
1654764270000|2022-06-09 08:44:30|127.05|125.75|127.04|125.74|127.05|125.75|127.04|125.74|2
1654764280000|2022-06-09 08:44:40|127.05|125.75|127.03|125.73|127.06|125.76|127.03|125.73|3
1654764290000|2022-06-09 08:44:50|127.04|125.74|126.98|125.68|127.04|125.74|126.95|125.65|4
1654764300000|2022-06-09 08:45:00|126.95|125.65|126.94|125.64|126.95|125.65|126.94|125.64|2
1654764310000|2022-06-09 08:45:10|126.95|125.65|126.95|125.65|126.95|125.65|126.94|125.64|3
1654764330000|2022-06-09 08:45:30|126.98|125.68|127.05|125.75|127.05|125.75|126.95|125.65|7
1654764340000|2022-06-09 08:45:40|127.04|125.74|127.03|125.73|127.04|125.74|127.03|125.73|2
1654764350000|2022-06-09 08:45:50|127.02|125.72|126.96|125.66|127.02|125.72|126.96|125.66|2
1654764360000|2022-06-09 08:46:00|126.97|125.67|127.04|125.74|127.04|125.74|126.97|125.67|7
1654764380000|2022-06-09 08:46:20|127.05|125.75|127.04|125.74|127.05|125.75|127.04|125.74|2
1654764430000|2022-06-09 08:47:10|127.06|125.76|127.07|125.77|127.07|125.77|127.05|125.75|3
1654764440000|2022-06-09 08:47:20|127.08|125.78|127.07|125.77|127.08|125.78|127.07|125.77|2
1654764450000|2022-06-09 08:47:30|127.08|125.78|127.15|125.85|127.15|125.85|127.08|125.78|9
1654764460000|2022-06-09 08:47:40|127.16|125.86|127.15|125.85|127.16|125.86|127.15|125.85|2
1654764480000|2022-06-09 08:48:00|127.16|125.86|127.07|125.77|127.16|125.86|127.07|125.77|8
1654764490000|2022-06-09 08:48:10|127.06|125.76|127.07|125.77|127.07|125.77|127.06|125.76|2
1654764500000|2022-06-09 08:48:20|127.06|125.76|127.06|125.76|127.06|125.76|127.05|125.75|3
1654764520000|2022-06-09 08:48:40|127.09|125.79|127.06|125.76|127.09|125.79|127.06|125.76|2
1654764540000|2022-06-09 08:49:00|127.07|125.77|127.07|125.77|127.1|125.8|127.07|125.77|4
1654764550000|2022-06-09 08:49:10|127.1|125.8|127.07|125.77|127.1|125.8|127.07|125.77|2
1654764560000|2022-06-09 08:49:20|127.08|125.78|127.07|125.77|127.1|125.8|127.07|125.77|3
1654764570000|2022-06-09 08:49:30|127.1|125.8|127.15|125.85|127.15|125.85|127.08|125.78|4
1654764580000|2022-06-09 08:49:40|127.16|125.86|127.15|125.85|127.16|125.86|127.15|125.85|4
1654764590000|2022-06-09 08:49:50|127.16|125.86|127.17|125.87|127.17|125.87|127.16|125.86|2
1654764600000|2022-06-09 08:50:00|127.15|125.85|127.07|125.77|127.15|125.85|127.07|125.77|3
1654764610000|2022-06-09 08:50:10|127.06|125.76|127.07|125.77|127.11|125.81|127.06|125.76|7
1654764640000|2022-06-09 08:50:40|127.08|125.78|127.16|125.86|127.16|125.86|127.08|125.78|7
1654764660000|2022-06-09 08:51:00|127.18|125.88|127.16|125.86|127.19|125.89|127.16|125.86|7
1654764670000|2022-06-09 08:51:10|127.19|125.89|127.08|125.78|127.19|125.89|127.08|125.78|7
1654764680000|2022-06-09 08:51:20|127.07|125.77|127.08|125.78|127.08|125.78|127.06|125.76|4
1654764690000|2022-06-09 08:51:30|127.07|125.77|127.17|125.87|127.18|125.88|127.07|125.77|8
1654764700000|2022-06-09 08:51:40|127.08|125.78|127.08|125.78|127.13|125.83|127.08|125.78|4
1654764710000|2022-06-09 08:51:50|127.13|125.83|127.08|125.78|127.13|125.83|127.08|125.78|3
1654764720000|2022-06-09 08:52:00|127.1|125.8|127.14|125.84|127.15|125.85|127.1|125.8|3
1654764730000|2022-06-09 08:52:10|127.12|125.82|127.07|125.77|127.12|125.82|127.07|125.77|4
1654764740000|2022-06-09 08:52:20|127.12|125.82|127.08|125.78|127.12|125.82|127.07|125.77|5
1654764750000|2022-06-09 08:52:30|127.1|125.8|127.06|125.76|127.1|125.8|127.05|125.75|6
1654764760000|2022-06-09 08:52:40|127.05|125.75|127.05|125.75|127.05|125.75|127.05|125.75|1
1654764780000|2022-06-09 08:53:00|127.08|125.78|127.05|125.75|127.09|125.79|127.05|125.75|6
1654764790000|2022-06-09 08:53:10|127.04|125.74|127.05|125.75|127.06|125.76|127.04|125.74|5
1654764810000|2022-06-09 08:53:30|127.08|125.78|127.06|125.76|127.08|125.78|127.05|125.75|4
1654764820000|2022-06-09 08:53:40|127.05|125.75|127.05|125.75|127.06|125.76|127.05|125.75|3
1654764830000|2022-06-09 08:53:50|127.06|125.76|127.08|125.78|127.08|125.78|127.06|125.76|2
1654764840000|2022-06-09 08:54:00|127.06|125.76|127.07|125.77|127.08|125.78|127.06|125.76|8
1654764850000|2022-06-09 08:54:10|127.08|125.78|127.14|125.84|127.14|125.84|127.07|125.77|7
1654764860000|2022-06-09 08:54:20|127.15|125.85|127.06|125.76|127.17|125.87|127.06|125.76|5
1654764870000|2022-06-09 08:54:30|127.05|125.75|127.05|125.75|127.1|125.8|127.05|125.75|3
1654764890000|2022-06-09 08:54:50|127.08|125.78|127.14|125.84|127.15|125.85|127.08|125.78|4
1654764900000|2022-06-09 08:55:00|127.15|125.85|127.14|125.84|127.15|125.85|127.14|125.84|2
1654764910000|2022-06-09 08:55:10|127.13|125.83|127.16|125.86|127.16|125.86|127.13|125.83|7
1654764920000|2022-06-09 08:55:20|127.15|125.85|127.15|125.85|127.15|125.85|127.14|125.84|3
1654764930000|2022-06-09 08:55:30|127.18|125.88|127.17|125.87|127.22|125.92|127.17|125.87|6
1654764940000|2022-06-09 08:55:40|127.18|125.88|127.18|125.88|127.18|125.88|127.17|125.87|5
1654764950000|2022-06-09 08:55:50|127.2|125.9|127.18|125.88|127.23|125.93|127.18|125.88|3
1654764960000|2022-06-09 08:56:00|127.17|125.87|127.25|125.95|127.27|125.97|127.17|125.87|7
1654764970000|2022-06-09 08:56:10|127.26|125.96|127.25|125.95|127.26|125.96|127.25|125.95|2
1654764980000|2022-06-09 08:56:20|127.24|125.94|127.19|125.89|127.27|125.97|127.16|125.86|8
1654764990000|2022-06-09 08:56:30|127.16|125.86|127.27|125.97|127.27|125.97|127.16|125.86|7
1654765000000|2022-06-09 08:56:40|127.28|125.98|127.35|126.05|127.37|126.07|127.27|125.97|8
1654765010000|2022-06-09 08:56:50|127.36|126.06|127.37|126.07|127.38|126.08|127.35|126.05|6
1654765020000|2022-06-09 08:57:00|127.36|126.06|127.34|126.04|127.38|126.08|127.28|125.98|12
1654765030000|2022-06-09 08:57:10|127.33|126.03|127.28|125.98|127.33|126.03|127.28|125.98|2
1654765050000|2022-06-09 08:57:30|127.3|126|127.3|126|127.3|126|127.3|126|1
1654765060000|2022-06-09 08:57:40|127.29|125.99|127.27|125.97|127.29|125.99|127.27|125.97|2
1654765070000|2022-06-09 08:57:50|127.26|125.96|127.27|125.97|127.27|125.97|127.26|125.96|2
1654765080000|2022-06-09 08:58:00|127.28|125.98|127.28|125.98|127.35|126.05|127.26|125.96|9
1654765090000|2022-06-09 08:58:10|127.27|125.97|127.27|125.97|127.27|125.97|127.27|125.97|1
1654765100000|2022-06-09 08:58:20|127.26|125.96|127.26|125.96|127.26|125.96|127.26|125.96|1
1654765140000|2022-06-09 08:59:00|127.27|125.97|127.26|125.96|127.28|125.98|127.26|125.96|3
1654765150000|2022-06-09 08:59:10|127.27|125.97|127.19|125.89|127.28|125.98|127.19|125.89|4
1654765160000|2022-06-09 08:59:20|127.18|125.88|127.24|125.94|127.24|125.94|127.18|125.88|5
1654765170000|2022-06-09 08:59:30|127.2|125.9|127.25|125.95|127.25|125.95|127.2|125.9|4
1654765190000|2022-06-09 08:59:50|127.26|125.96|127.25|125.95|127.26|125.96|127.25|125.95|2
1654765200000|2022-06-09 09:00:00|127.27|125.97|127.46|126.16|127.5|126.2|127.27|125.97|11
1654765210000|2022-06-09 09:00:10|127.44|126.14|127.39|126.09|127.44|126.14|127.39|126.09|6
1654765220000|2022-06-09 09:00:20|127.41|126.11|127.39|126.09|127.41|126.11|127.39|126.09|3
1654765230000|2022-06-09 09:00:30|127.41|126.11|127.39|126.09|127.41|126.11|127.38|126.08|3
1654765240000|2022-06-09 09:00:40|127.4|126.1|127.4|126.1|127.41|126.11|127.39|126.09|4
1654765250000|2022-06-09 09:00:50|127.39|126.09|127.39|126.09|127.39|126.09|127.39|126.09|1
1654765260000|2022-06-09 09:01:00|127.4|126.1|127.45|126.15|127.45|126.15|127.39|126.09|5
1654765270000|2022-06-09 09:01:10|127.46|126.16|127.39|126.09|127.47|126.17|127.39|126.09|4
1654765280000|2022-06-09 09:01:20|127.43|126.13|127.38|126.08|127.43|126.13|127.38|126.08|4
1654765300000|2022-06-09 09:01:40|127.39|126.09|127.35|126.05|127.42|126.12|127.35|126.05|5
1654765310000|2022-06-09 09:01:50|127.34|126.04|127.27|125.97|127.34|126.04|127.27|125.97|7
1654765320000|2022-06-09 09:02:00|127.26|125.96|127.28|125.98|127.3|126|127.26|125.96|9
1654765330000|2022-06-09 09:02:10|127.27|125.97|127.28|125.98|127.32|126.02|127.26|125.96|6
1654765340000|2022-06-09 09:02:20|127.27|125.97|127.28|125.98|127.29|125.99|127.27|125.97|3
1654765350000|2022-06-09 09:02:30|127.33|126.03|127.33|126.03|127.34|126.04|127.3|126|6
1654765360000|2022-06-09 09:02:40|127.36|126.06|127.35|126.05|127.36|126.06|127.35|126.05|2
1654765370000|2022-06-09 09:02:50|127.36|126.06|127.27|125.97|127.36|126.06|127.27|125.97|4
1654765380000|2022-06-09 09:03:00|127.28|125.98|127.35|126.05|127.36|126.06|127.28|125.98|5
1654765390000|2022-06-09 09:03:10|127.36|126.06|127.35|126.05|127.36|126.06|127.35|126.05|2
1654765400000|2022-06-09 09:03:20|127.36|126.06|127.36|126.06|127.36|126.06|127.36|126.06|1
1654765410000|2022-06-09 09:03:30|127.35|126.05|127.35|126.05|127.35|126.05|127.35|126.05|1
1654765420000|2022-06-09 09:03:40|127.36|126.06|127.36|126.06|127.36|126.06|127.36|126.06|1
1654765430000|2022-06-09 09:03:50|127.37|126.07|127.37|126.07|127.37|126.07|127.37|126.07|1
1654765440000|2022-06-09 09:04:00|127.38|126.08|127.38|126.08|127.39|126.09|127.37|126.07|5
1654765450000|2022-06-09 09:04:10|127.37|126.07|127.37|126.07|127.37|126.07|127.37|126.07|1
1654765480000|2022-06-09 09:04:40|127.36|126.06|127.37|126.07|127.37|126.07|127.36|126.06|2
1654765500000|2022-06-09 09:05:00|127.4|126.1|127.4|126.1|127.4|126.1|127.4|126.1|1
1654765510000|2022-06-09 09:05:10|127.37|126.07|127.36|126.06|127.37|126.07|127.36|126.06|2
1654765520000|2022-06-09 09:05:20|127.35|126.05|127.36|126.06|127.36|126.06|127.35|126.05|2
1654765530000|2022-06-09 09:05:30|127.37|126.07|127.36|126.06|127.38|126.08|127.36|126.06|3
1654765550000|2022-06-09 09:05:50|127.35|126.05|127.36|126.06|127.36|126.06|127.35|126.05|2
1654765560000|2022-06-09 09:06:00|127.38|126.08|127.37|126.07|127.38|126.08|127.37|126.07|2
1654765570000|2022-06-09 09:06:10|127.36|126.06|127.37|126.07|127.38|126.08|127.36|126.06|3
1654765590000|2022-06-09 09:06:30|127.41|126.11|127.5|126.2|127.5|126.2|127.41|126.11|9
1654765600000|2022-06-09 09:06:40|127.52|126.22|127.53|126.23|127.53|126.23|127.51|126.21|3
1654765620000|2022-06-09 09:07:00|127.55|126.25|127.56|126.26|127.59|126.29|127.55|126.25|8
1654765630000|2022-06-09 09:07:10|127.58|126.28|127.56|126.26|127.58|126.28|127.56|126.26|3
1654765650000|2022-06-09 09:07:30|127.57|126.27|127.56|126.26|127.57|126.27|127.56|126.26|2
1654765660000|2022-06-09 09:07:40|127.57|126.27|127.58|126.28|127.6|126.3|127.57|126.27|7
1654765670000|2022-06-09 09:07:50|127.57|126.27|127.57|126.27|127.57|126.27|127.56|126.26|3
1654765680000|2022-06-09 09:08:00|127.6|126.3|127.57|126.27|127.6|126.3|127.57|126.27|3
1654765700000|2022-06-09 09:08:20|127.58|126.28|127.56|126.26|127.59|126.29|127.56|126.26|3
1654765710000|2022-06-09 09:08:30|127.57|126.27|127.56|126.26|127.58|126.28|127.56|126.26|3
1654765720000|2022-06-09 09:08:40|127.55|126.25|127.56|126.26|127.56|126.26|127.55|126.25|2
1654765730000|2022-06-09 09:08:50|127.57|126.27|127.57|126.27|127.57|126.27|127.57|126.27|1
1654765740000|2022-06-09 09:09:00|127.56|126.26|127.48|126.18|127.57|126.27|127.48|126.18|5
1654765750000|2022-06-09 09:09:10|127.47|126.17|127.47|126.17|127.47|126.17|127.47|126.17|1
1654765760000|2022-06-09 09:09:20|127.48|126.18|127.48|126.18|127.56|126.26|127.48|126.18|7
1654765770000|2022-06-09 09:09:30|127.47|126.17|127.47|126.17|127.47|126.17|127.47|126.17|1
1654765800000|2022-06-09 09:10:00|127.49|126.19|127.47|126.17|127.49|126.19|127.47|126.17|2
1654765860000|2022-06-09 09:11:00|127.49|126.19|127.47|126.17|127.49|126.19|127.47|126.17|2
1654765870000|2022-06-09 09:11:10|127.5|126.2|127.54|126.24|127.54|126.24|127.49|126.19|4
1654765890000|2022-06-09 09:11:30|127.53|126.23|127.47|126.17|127.53|126.23|127.47|126.17|3
1654765900000|2022-06-09 09:11:40|127.46|126.16|127.47|126.17|127.48|126.18|127.46|126.16|4
1654765910000|2022-06-09 09:11:50|127.46|126.16|127.47|126.17|127.47|126.17|127.45|126.15|3
1654765920000|2022-06-09 09:12:00|127.46|126.16|127.46|126.16|127.46|126.16|127.46|126.16|1
1654765940000|2022-06-09 09:12:20|127.45|126.15|127.46|126.16|127.48|126.18|127.45|126.15|6
1654765950000|2022-06-09 09:12:30|127.47|126.17|127.45|126.15|127.47|126.17|127.45|126.15|3
1654765970000|2022-06-09 09:12:50|127.47|126.17|127.47|126.17|127.47|126.17|127.47|126.17|1
1654765980000|2022-06-09 09:13:00|127.46|126.16|127.47|126.17|127.47|126.17|127.45|126.15|3
1654765990000|2022-06-09 09:13:10|127.46|126.16|127.44|126.14|127.46|126.16|127.44|126.14|3
1654766000000|2022-06-09 09:13:20|127.46|126.16|127.47|126.17|127.47|126.17|127.46|126.16|2
1654766020000|2022-06-09 09:13:40|127.46|126.16|127.46|126.16|127.46|126.16|127.46|126.16|1
1654766030000|2022-06-09 09:13:50|127.45|126.15|127.46|126.16|127.47|126.17|127.45|126.15|3
1654766040000|2022-06-09 09:14:00|127.45|126.15|127.45|126.15|127.45|126.15|127.45|126.15|1
1654766050000|2022-06-09 09:14:10|127.46|126.16|127.46|126.16|127.46|126.16|127.46|126.16|1
1654766090000|2022-06-09 09:14:50|127.45|126.15|127.45|126.15|127.45|126.15|127.45|126.15|1
1654766170000|2022-06-09 09:16:10|127.43|126.13|127.39|126.09|127.43|126.13|127.39|126.09|5
1654766420000|2022-06-09 09:20:20|127.37|126.07|127.36|126.06|127.37|126.07|127.36|126.06|2
1654766430000|2022-06-09 09:20:30|127.37|126.07|127.34|126.04|127.37|126.07|127.34|126.04|4
1654766450000|2022-06-09 09:20:50|127.35|126.05|127.44|126.14|127.45|126.15|127.35|126.05|8
1654766460000|2022-06-09 09:21:00|127.43|126.13|127.37|126.07|127.43|126.13|127.37|126.07|4
1654766470000|2022-06-09 09:21:10|127.4|126.1|127.46|126.16|127.47|126.17|127.4|126.1|7
1654766480000|2022-06-09 09:21:20|127.47|126.17|127.68|126.38|127.72|126.42|127.47|126.17|15
1654766490000|2022-06-09 09:21:30|127.67|126.37|127.56|126.26|127.7|126.4|127.55|126.25|13
1654766520000|2022-06-09 09:22:00|127.57|126.27|127.57|126.27|127.57|126.27|127.56|126.26|3
1654766530000|2022-06-09 09:22:10|127.62|126.32|127.65|126.35|127.67|126.37|127.62|126.32|8
1654766540000|2022-06-09 09:22:20|127.66|126.36|127.65|126.35|127.66|126.36|127.65|126.35|2
1654766550000|2022-06-09 09:22:30|127.66|126.36|127.66|126.36|127.67|126.37|127.65|126.35|8
1654766560000|2022-06-09 09:22:40|127.67|126.37|127.66|126.36|127.67|126.37|127.66|126.36|2
1654766570000|2022-06-09 09:22:50|127.68|126.38|127.66|126.36|127.68|126.38|127.66|126.36|2
1654766580000|2022-06-09 09:23:00|127.67|126.37|127.74|126.44|127.76|126.46|127.67|126.37|7
1654766590000|2022-06-09 09:23:10|127.73|126.43|127.67|126.37|127.73|126.43|127.67|126.37|6
1654766600000|2022-06-09 09:23:20|127.68|126.38|127.67|126.37|127.76|126.46|127.67|126.37|6
1654766610000|2022-06-09 09:23:30|127.71|126.41|127.76|126.46|127.79|126.49|127.67|126.37|6
1654766630000|2022-06-09 09:23:50|127.78|126.48|127.75|126.45|127.78|126.48|127.74|126.44|5
1654766640000|2022-06-09 09:24:00|127.78|126.48|127.75|126.45|127.78|126.48|127.75|126.45|3
1654766650000|2022-06-09 09:24:10|127.76|126.46|127.76|126.46|127.76|126.46|127.76|126.46|1
1654766700000|2022-06-09 09:25:00|127.78|126.48|127.76|126.46|127.79|126.49|127.76|126.46|3
1654766720000|2022-06-09 09:25:20|127.77|126.47|127.77|126.47|127.77|126.47|127.77|126.47|1
1654766730000|2022-06-09 09:25:30|127.8|126.5|127.77|126.47|127.8|126.5|127.77|126.47|2
1654766740000|2022-06-09 09:25:40|127.8|126.5|127.77|126.47|127.81|126.51|127.77|126.47|4
1654766750000|2022-06-09 09:25:50|127.76|126.46|127.76|126.46|127.81|126.51|127.76|126.46|3
1654766760000|2022-06-09 09:26:00|127.78|126.48|127.77|126.47|127.78|126.48|127.77|126.47|2
1654766770000|2022-06-09 09:26:10|127.8|126.5|127.77|126.47|127.8|126.5|127.77|126.47|2
1654766790000|2022-06-09 09:26:30|127.83|126.53|127.86|126.56|127.86|126.56|127.83|126.53|2
1654766820000|2022-06-09 09:27:00|127.87|126.57|127.96|126.66|127.98|126.68|127.87|126.57|6
1654766850000|2022-06-09 09:27:30|127.97|126.67|127.99|126.69|128.06|126.76|127.97|126.67|11
1654766860000|2022-06-09 09:27:40|128|126.7|127.99|126.69|128.01|126.71|127.99|126.69|6
1654766870000|2022-06-09 09:27:50|127.98|126.68|128|126.7|128.02|126.72|127.98|126.68|4
1654766890000|2022-06-09 09:28:10|127.99|126.69|127.97|126.67|127.99|126.69|127.97|126.67|5
1654766900000|2022-06-09 09:28:20|127.98|126.68|127.98|126.68|127.98|126.68|127.98|126.68|1
1654766910000|2022-06-09 09:28:30|127.97|126.67|127.97|126.67|127.97|126.67|127.97|126.67|1
1654766920000|2022-06-09 09:28:40|127.98|126.68|127.97|126.67|128.01|126.71|127.97|126.67|3
1654766930000|2022-06-09 09:28:50|127.98|126.68|128.01|126.71|128.05|126.75|127.98|126.68|6
1654766940000|2022-06-09 09:29:00|128|126.7|128.06|126.76|128.07|126.77|128|126.7|9
1654766950000|2022-06-09 09:29:10|128.05|126.75|128.06|126.76|128.06|126.76|128.05|126.75|2
1654766990000|2022-06-09 09:29:50|128.07|126.77|128.1|126.8|128.17|126.87|128.07|126.77|12
1654767000000|2022-06-09 09:30:00|128.08|126.78|128.07|126.77|128.09|126.79|128.07|126.77|4
1654767010000|2022-06-09 09:30:10|128.08|126.78|128.08|126.78|128.08|126.78|128.08|126.78|1
1654767020000|2022-06-09 09:30:20|128.09|126.79|128.08|126.78|128.09|126.79|128.08|126.78|2
1654767030000|2022-06-09 09:30:30|128.09|126.79|128.09|126.79|128.14|126.84|128.08|126.78|12
1654767040000|2022-06-09 09:30:40|128.1|126.8|128.16|126.86|128.16|126.86|128.1|126.8|4
1654767060000|2022-06-09 09:31:00|128.18|126.88|128.17|126.87|128.18|126.88|128.16|126.86|3
1654767130000|2022-06-09 09:32:10|128.18|126.88|128.2|126.9|128.21|126.91|128.18|126.88|5
1654767140000|2022-06-09 09:32:20|128.21|126.91|128.26|126.96|128.26|126.96|128.2|126.9|4
1654767150000|2022-06-09 09:32:30|128.27|126.97|128.28|126.98|128.28|126.98|128.27|126.97|2
1654767160000|2022-06-09 09:32:40|128.27|126.97|128.18|126.88|128.27|126.97|128.18|126.88|3
1654767170000|2022-06-09 09:32:50|128.21|126.91|128.23|126.93|128.24|126.94|128.18|126.88|6
1654767180000|2022-06-09 09:33:00|128.18|126.88|128.17|126.87|128.22|126.92|128.17|126.87|5
1654767190000|2022-06-09 09:33:10|128.19|126.89|128.17|126.87|128.19|126.89|128.17|126.87|2
1654767240000|2022-06-09 09:34:00|128.16|126.86|128.16|126.86|128.16|126.86|128.16|126.86|1
1654767250000|2022-06-09 09:34:10|128.17|126.87|128.17|126.87|128.17|126.87|128.17|126.87|1
1654767270000|2022-06-09 09:34:30|128.2|126.9|128.19|126.89|128.23|126.93|128.17|126.87|7
1654767280000|2022-06-09 09:34:40|128.2|126.9|128.19|126.89|128.2|126.9|128.19|126.89|2
1654767300000|2022-06-09 09:35:00|128.2|126.9|128.19|126.89|128.23|126.93|128.19|126.89|3
1654767360000|2022-06-09 09:36:00|128.23|126.93|128.19|126.89|128.23|126.93|128.19|126.89|2
1654767370000|2022-06-09 09:36:10|128.23|126.93|128.19|126.89|128.23|126.93|128.19|126.89|3
1654767390000|2022-06-09 09:36:30|128.2|126.9|128.19|126.89|128.2|126.9|128.19|126.89|2
1654767400000|2022-06-09 09:36:40|128.23|126.93|128.19|126.89|128.23|126.93|128.19|126.89|3
1654767420000|2022-06-09 09:37:00|128.2|126.9|128.15|126.85|128.23|126.93|128.15|126.85|7
1654767430000|2022-06-09 09:37:10|128.14|126.84|128.14|126.84|128.14|126.84|128.1|126.8|6
1654767440000|2022-06-09 09:37:20|128.11|126.81|128.15|126.85|128.15|126.85|128.11|126.81|5
1654767450000|2022-06-09 09:37:30|128.14|126.84|128.13|126.83|128.18|126.88|128.13|126.83|5
1654767460000|2022-06-09 09:37:40|128.14|126.84|128.13|126.83|128.14|126.84|128.13|126.83|2
1654767470000|2022-06-09 09:37:50|128.15|126.85|128.15|126.85|128.17|126.87|128.15|126.85|3
1654767480000|2022-06-09 09:38:00|128.14|126.84|128.13|126.83|128.15|126.85|128.13|126.83|5
1654767490000|2022-06-09 09:38:10|128.12|126.82|128.07|126.77|128.12|126.82|128.07|126.77|4
1654767500000|2022-06-09 09:38:20|128.08|126.78|128.05|126.75|128.08|126.78|128.05|126.75|4
1654767510000|2022-06-09 09:38:30|128.04|126.74|128.04|126.74|128.05|126.75|128.04|126.74|3
1654767520000|2022-06-09 09:38:40|128.05|126.75|128.05|126.75|128.05|126.75|128.04|126.74|3
1654767530000|2022-06-09 09:38:50|128.04|126.74|128.05|126.75|128.05|126.75|128.04|126.74|2
1654767540000|2022-06-09 09:39:00|128.04|126.74|128.06|126.76|128.07|126.77|128.04|126.74|5
1654767550000|2022-06-09 09:39:10|128.05|126.75|128.05|126.75|128.05|126.75|128.05|126.75|1
1654767560000|2022-06-09 09:39:20|128.07|126.77|128.05|126.75|128.07|126.77|128.05|126.75|8
1654767570000|2022-06-09 09:39:30|128.06|126.76|127.98|126.68|128.06|126.76|127.98|126.68|4
1654767600000|2022-06-09 09:40:00|128.01|126.71|127.98|126.68|128.01|126.71|127.98|126.68|3
1654767660000|2022-06-09 09:41:00|127.99|126.69|127.89|126.59|128|126.7|127.89|126.59|10
1654767700000|2022-06-09 09:41:40|127.87|126.57|127.83|126.53|127.87|126.57|127.83|126.53|3
1654767710000|2022-06-09 09:41:50|127.84|126.54|127.8|126.5|127.89|126.59|127.8|126.5|6
1654767720000|2022-06-09 09:42:00|127.78|126.48|127.76|126.46|127.84|126.54|127.76|126.46|5
1654767730000|2022-06-09 09:42:10|127.77|126.47|127.77|126.47|127.77|126.47|127.77|126.47|1
1654767740000|2022-06-09 09:42:20|127.84|126.54|127.76|126.46|127.84|126.54|127.76|126.46|4
1654767750000|2022-06-09 09:42:30|127.77|126.47|127.8|126.5|127.8|126.5|127.77|126.47|2
1654767760000|2022-06-09 09:42:40|127.85|126.55|127.86|126.56|127.86|126.56|127.84|126.54|3
1654767770000|2022-06-09 09:42:50|127.88|126.58|127.87|126.57|127.88|126.58|127.86|126.56|5
1654767780000|2022-06-09 09:43:00|127.89|126.59|127.87|126.57|127.89|126.59|127.87|126.57|2
1654767820000|2022-06-09 09:43:40|127.9|126.6|127.94|126.64|127.94|126.64|127.87|126.57|11
1654767830000|2022-06-09 09:43:50|127.93|126.63|127.87|126.57|127.93|126.63|127.86|126.56|4
1654767840000|2022-06-09 09:44:00|127.88|126.58|127.95|126.65|127.95|126.65|127.88|126.58|3
1654767890000|2022-06-09 09:44:50|127.97|126.67|127.96|126.66|127.97|126.67|127.96|126.66|2
1654767910000|2022-06-09 09:45:10|127.95|126.65|127.95|126.65|127.95|126.65|127.95|126.65|1
1654767920000|2022-06-09 09:45:20|127.96|126.66|127.96|126.66|127.97|126.67|127.95|126.65|4
1654767950000|2022-06-09 09:45:50|127.97|126.67|127.97|126.67|127.97|126.67|127.96|126.66|3
1654767960000|2022-06-09 09:46:00|127.96|126.66|127.96|126.66|127.96|126.66|127.96|126.66|1
1654767990000|2022-06-09 09:46:30|127.97|126.67|128.05|126.75|128.05|126.75|127.97|126.67|3
1654768010000|2022-06-09 09:46:50|128.07|126.77|128.07|126.77|128.07|126.77|128.07|126.77|1
1654768020000|2022-06-09 09:47:00|128.09|126.79|128.07|126.77|128.09|126.79|128.07|126.77|4
1654768030000|2022-06-09 09:47:10|128.08|126.78|128.07|126.77|128.08|126.78|128.07|126.77|2
1654768040000|2022-06-09 09:47:20|128.08|126.78|128.08|126.78|128.08|126.78|128.08|126.78|1
1654768050000|2022-06-09 09:47:30|128.11|126.81|128.07|126.77|128.11|126.81|128.07|126.77|4
1654768060000|2022-06-09 09:47:40|128.09|126.79|128.07|126.77|128.09|126.79|128.07|126.77|2
1654768080000|2022-06-09 09:48:00|128.08|126.78|128.07|126.77|128.1|126.8|128.07|126.77|3
1654768190000|2022-06-09 09:49:50|128.02|126.72|127.98|126.68|128.02|126.72|127.98|126.68|2
1654768200000|2022-06-09 09:50:00|127.97|126.67|127.98|126.68|128.02|126.72|127.96|126.66|7
1654768210000|2022-06-09 09:50:10|127.97|126.67|127.98|126.68|128.05|126.75|127.97|126.67|8
1654768220000|2022-06-09 09:50:20|128|126.7|127.99|126.69|128.02|126.72|127.99|126.69|3
1654768230000|2022-06-09 09:50:30|128.01|126.71|128.04|126.74|128.04|126.74|128.01|126.71|5
1654768240000|2022-06-09 09:50:40|128.03|126.73|128.05|126.75|128.05|126.75|128.03|126.73|2
1654768250000|2022-06-09 09:50:50|128.07|126.77|128.06|126.76|128.07|126.77|128.06|126.76|2
1654768270000|2022-06-09 09:51:10|128.05|126.75|128.05|126.75|128.06|126.76|128.05|126.75|3
1654768300000|2022-06-09 09:51:40|128.07|126.77|128.06|126.76|128.07|126.77|128.06|126.76|2
1654768320000|2022-06-09 09:52:00|128.04|126.74|128.05|126.75|128.05|126.75|128.04|126.74|2
1654768340000|2022-06-09 09:52:20|128.04|126.74|127.98|126.68|128.04|126.74|127.98|126.68|3
1654768350000|2022-06-09 09:52:30|127.97|126.67|127.95|126.65|127.97|126.67|127.95|126.65|3
1654768400000|2022-06-09 09:53:20|127.94|126.64|127.84|126.54|127.94|126.64|127.84|126.54|7
1654768410000|2022-06-09 09:53:30|127.83|126.53|127.77|126.47|127.83|126.53|127.77|126.47|4
1654768510000|2022-06-09 09:55:10|127.76|126.46|127.59|126.29|127.76|126.46|127.59|126.29|11
1654768520000|2022-06-09 09:55:20|127.57|126.27|127.52|126.22|127.57|126.27|127.52|126.22|5
1654768530000|2022-06-09 09:55:30|127.47|126.17|127.58|126.28|127.58|126.28|127.47|126.17|4
1654768540000|2022-06-09 09:55:40|127.57|126.27|127.47|126.17|127.57|126.27|127.47|126.17|6
1654768550000|2022-06-09 09:55:50|127.48|126.18|127.47|126.17|127.48|126.18|127.47|126.17|2
1654768560000|2022-06-09 09:56:00|127.48|126.18|127.48|126.18|127.48|126.18|127.47|126.17|5
1654768570000|2022-06-09 09:56:10|127.53|126.23|127.48|126.18|127.57|126.27|127.48|126.18|5
1654768580000|2022-06-09 09:56:20|127.49|126.19|127.55|126.25|127.55|126.25|127.48|126.18|5
1654768590000|2022-06-09 09:56:30|127.54|126.24|127.48|126.18|127.54|126.24|127.48|126.18|3
1654768600000|2022-06-09 09:56:40|127.47|126.17|127.48|126.18|127.49|126.19|127.47|126.17|6
1654768610000|2022-06-09 09:56:50|127.49|126.19|127.49|126.19|127.49|126.19|127.49|126.19|1
1654768620000|2022-06-09 09:57:00|127.48|126.18|127.54|126.24|127.54|126.24|127.48|126.18|3
1654768640000|2022-06-09 09:57:20|127.57|126.27|127.56|126.26|127.57|126.27|127.56|126.26|2
1654768650000|2022-06-09 09:57:30|127.55|126.25|127.55|126.25|127.55|126.25|127.55|126.25|1
1654768660000|2022-06-09 09:57:40|127.56|126.26|127.56|126.26|127.56|126.26|127.56|126.26|1
1654768670000|2022-06-09 09:57:50|127.55|126.25|127.56|126.26|127.56|126.26|127.55|126.25|2
1654768680000|2022-06-09 09:58:00|127.58|126.28|127.53|126.23|127.58|126.28|127.53|126.23|4
1654768690000|2022-06-09 09:58:10|127.56|126.26|127.56|126.26|127.56|126.26|127.56|126.26|1
1654768700000|2022-06-09 09:58:20|127.55|126.25|127.51|126.21|127.56|126.26|127.51|126.21|4
1654768710000|2022-06-09 09:58:30|127.49|126.19|127.6|126.3|127.6|126.3|127.49|126.19|9
1654768720000|2022-06-09 09:58:40|127.61|126.31|127.58|126.28|127.61|126.31|127.58|126.28|2
1654768740000|2022-06-09 09:59:00|127.6|126.3|127.57|126.27|127.6|126.3|127.57|126.27|3
1654768780000|2022-06-09 09:59:40|127.56|126.26|127.56|126.26|127.56|126.26|127.56|126.26|1
1654768800000|2022-06-09 10:00:00|127.58|126.28|127.56|126.26|127.6|126.3|127.56|126.26|3
1654768820000|2022-06-09 10:00:20|127.58|126.28|127.65|126.35|127.66|126.36|127.56|126.26|7
1654768830000|2022-06-09 10:00:30|127.67|126.37|127.66|126.36|127.67|126.37|127.65|126.35|3
1654768930000|2022-06-09 10:02:10|127.65|126.35|127.59|126.29|127.65|126.35|127.59|126.29|4
1654768940000|2022-06-09 10:02:20|127.57|126.27|127.55|126.25|127.57|126.27|127.55|126.25|3
1654768950000|2022-06-09 10:02:30|127.56|126.26|127.56|126.26|127.58|126.28|127.56|126.26|3
1654768960000|2022-06-09 10:02:40|127.57|126.27|127.57|126.27|127.57|126.27|127.57|126.27|1
1654768970000|2022-06-09 10:02:50|127.58|126.28|127.56|126.26|127.6|126.3|127.56|126.26|5
1654768980000|2022-06-09 10:03:00|127.57|126.27|127.57|126.27|127.57|126.27|127.57|126.27|1
1654769000000|2022-06-09 10:03:20|127.58|126.28|127.64|126.34|127.65|126.35|127.58|126.28|7
1654769020000|2022-06-09 10:03:40|127.65|126.35|127.64|126.34|127.65|126.35|127.64|126.34|4
1654769030000|2022-06-09 10:03:50|127.63|126.33|127.56|126.26|127.63|126.33|127.56|126.26|5
1654769040000|2022-06-09 10:04:00|127.57|126.27|127.6|126.3|127.61|126.31|127.57|126.27|7
1654769050000|2022-06-09 10:04:10|127.58|126.28|127.56|126.26|127.62|126.32|127.56|126.26|9
1654769090000|2022-06-09 10:04:50|127.59|126.29|127.58|126.28|127.6|126.3|127.57|126.27|5
1654769110000|2022-06-09 10:05:10|127.59|126.29|127.59|126.29|127.59|126.29|127.59|126.29|1
1654769120000|2022-06-09 10:05:20|127.58|126.28|127.65|126.35|127.65|126.35|127.57|126.27|3
1654769130000|2022-06-09 10:05:30|127.63|126.33|127.59|126.29|127.63|126.33|127.59|126.29|3
1654769160000|2022-06-09 10:06:00|127.61|126.31|127.59|126.29|127.61|126.31|127.59|126.29|2
1654769170000|2022-06-09 10:06:10|127.6|126.3|127.65|126.35|127.65|126.35|127.6|126.3|2
1654769190000|2022-06-09 10:06:30|127.63|126.33|127.59|126.29|127.63|126.33|127.59|126.29|4
1654769200000|2022-06-09 10:06:40|127.61|126.31|127.59|126.29|127.61|126.31|127.59|126.29|2
1654769220000|2022-06-09 10:07:00|127.61|126.31|127.59|126.29|127.61|126.31|127.59|126.29|2
1654769250000|2022-06-09 10:07:30|127.57|126.27|127.57|126.27|127.57|126.27|127.57|126.27|1
1654769260000|2022-06-09 10:07:40|127.59|126.29|127.57|126.27|127.59|126.29|127.57|126.27|2
1654769280000|2022-06-09 10:08:00|127.59|126.29|127.54|126.24|127.59|126.29|127.54|126.24|3
1654769290000|2022-06-09 10:08:10|127.52|126.22|127.48|126.18|127.52|126.22|127.47|126.17|3
1654769300000|2022-06-09 10:08:20|127.47|126.17|127.46|126.16|127.47|126.17|127.46|126.16|2
1654769350000|2022-06-09 10:09:10|127.45|126.15|127.45|126.15|127.45|126.15|127.45|126.15|1
1654769360000|2022-06-09 10:09:20|127.44|126.14|127.44|126.14|127.44|126.14|127.44|126.14|1
1654769370000|2022-06-09 10:09:30|127.45|126.15|127.44|126.14|127.45|126.15|127.44|126.14|2
1654769380000|2022-06-09 10:09:40|127.45|126.15|127.35|126.05|127.45|126.15|127.35|126.05|6
1654769390000|2022-06-09 10:09:50|127.37|126.07|127.34|126.04|127.37|126.07|127.34|126.04|5
1654769400000|2022-06-09 10:10:00|127.36|126.06|127.34|126.04|127.36|126.06|127.34|126.04|5
1654769420000|2022-06-09 10:10:20|127.35|126.05|127.34|126.04|127.35|126.05|127.34|126.04|2
1654769440000|2022-06-09 10:10:40|127.37|126.07|127.34|126.04|127.37|126.07|127.34|126.04|2
1654769460000|2022-06-09 10:11:00|127.35|126.05|127.26|125.96|127.35|126.05|127.26|125.96|6
1654769470000|2022-06-09 10:11:10|127.25|125.95|127.25|125.95|127.26|125.96|127.25|125.95|7
1654769480000|2022-06-09 10:11:20|127.26|125.96|127.25|125.95|127.26|125.96|127.25|125.95|2
1654769490000|2022-06-09 10:11:30|127.26|125.96|127.26|125.96|127.29|125.99|127.26|125.96|5
1654769510000|2022-06-09 10:11:50|127.25|125.95|127.26|125.96|127.26|125.96|127.25|125.95|2
1654769520000|2022-06-09 10:12:00|127.28|125.98|127.26|125.96|127.29|125.99|127.26|125.96|4
1654769530000|2022-06-09 10:12:10|127.35|126.05|127.36|126.06|127.37|126.07|127.35|126.05|4
1654769540000|2022-06-09 10:12:20|127.38|126.08|127.39|126.09|127.39|126.09|127.38|126.08|2
1654769550000|2022-06-09 10:12:30|127.4|126.1|127.37|126.07|127.4|126.1|127.36|126.06|8
1654769570000|2022-06-09 10:12:50|127.38|126.08|127.47|126.17|127.47|126.17|127.38|126.08|3
1654769580000|2022-06-09 10:13:00|127.48|126.18|127.58|126.28|127.58|126.28|127.47|126.17|8
1654769590000|2022-06-09 10:13:10|127.59|126.29|127.56|126.26|127.59|126.29|127.56|126.26|5
1654769600000|2022-06-09 10:13:20|127.57|126.27|127.46|126.16|127.58|126.28|127.46|126.16|8
1654769610000|2022-06-09 10:13:30|127.45|126.15|127.38|126.08|127.45|126.15|127.38|126.08|3
1654769620000|2022-06-09 10:13:40|127.4|126.1|127.37|126.07|127.4|126.1|127.37|126.07|2
1654769640000|2022-06-09 10:14:00|127.39|126.09|127.37|126.07|127.41|126.11|127.37|126.07|3
1654769650000|2022-06-09 10:14:10|127.38|126.08|127.37|126.07|127.4|126.1|127.37|126.07|4
1654769670000|2022-06-09 10:14:30|127.39|126.09|127.4|126.1|127.4|126.1|127.37|126.07|3
1654769680000|2022-06-09 10:14:40|127.39|126.09|127.37|126.07|127.39|126.09|127.37|126.07|4
1654769710000|2022-06-09 10:15:10|127.39|126.09|127.47|126.17|127.47|126.17|127.39|126.09|3
1654769720000|2022-06-09 10:15:20|127.48|126.18|127.48|126.18|127.51|126.21|127.48|126.18|4
1654769750000|2022-06-09 10:15:50|127.49|126.19|127.5|126.2|127.5|126.2|127.49|126.19|2
1654769770000|2022-06-09 10:16:10|127.48|126.18|127.47|126.17|127.48|126.18|127.47|126.17|2
1654769800000|2022-06-09 10:16:40|127.48|126.18|127.47|126.17|127.48|126.18|127.47|126.17|2
1654769820000|2022-06-09 10:17:00|127.49|126.19|127.47|126.17|127.49|126.19|127.47|126.17|2
1654769840000|2022-06-09 10:17:20|127.49|126.19|127.47|126.17|127.52|126.22|127.47|126.17|3
1654769860000|2022-06-09 10:17:40|127.51|126.21|127.47|126.17|127.51|126.21|127.47|126.17|3
1654769870000|2022-06-09 10:17:50|127.48|126.18|127.48|126.18|127.48|126.18|127.48|126.18|1
1654769900000|2022-06-09 10:18:20|127.49|126.19|127.48|126.18|127.49|126.19|127.48|126.18|2
1654769920000|2022-06-09 10:18:40|127.51|126.21|127.48|126.18|127.51|126.21|127.48|126.18|2
1654769940000|2022-06-09 10:19:00|127.49|126.19|127.48|126.18|127.51|126.21|127.48|126.18|3
1654769970000|2022-06-09 10:19:30|127.47|126.17|127.47|126.17|127.47|126.17|127.47|126.17|1
1654769980000|2022-06-09 10:19:40|127.48|126.18|127.49|126.19|127.5|126.2|127.48|126.18|4
1654769990000|2022-06-09 10:19:50|127.48|126.18|127.48|126.18|127.48|126.18|127.48|126.18|1
1654770010000|2022-06-09 10:20:10|127.49|126.19|127.48|126.18|127.49|126.19|127.48|126.18|2
1654770020000|2022-06-09 10:20:20|127.47|126.17|127.47|126.17|127.47|126.17|127.47|126.17|1
1654770040000|2022-06-09 10:20:40|127.48|126.18|127.48|126.18|127.48|126.18|127.48|126.18|1
1654770060000|2022-06-09 10:21:00|127.49|126.19|127.48|126.18|127.49|126.19|127.48|126.18|2
1654770090000|2022-06-09 10:21:30|127.49|126.19|127.49|126.19|127.52|126.22|127.48|126.18|6
1654770100000|2022-06-09 10:21:40|127.48|126.18|127.48|126.18|127.51|126.21|127.48|126.18|4
1654770110000|2022-06-09 10:21:50|127.5|126.2|127.48|126.18|127.53|126.23|127.48|126.18|3
1654770150000|2022-06-09 10:22:30|127.49|126.19|127.48|126.18|127.49|126.19|127.48|126.18|2
1654770160000|2022-06-09 10:22:40|127.5|126.2|127.48|126.18|127.5|126.2|127.48|126.18|3
1654770170000|2022-06-09 10:22:50|127.52|126.22|127.45|126.15|127.52|126.22|127.45|126.15|7
1654770180000|2022-06-09 10:23:00|127.47|126.17|127.36|126.06|127.47|126.17|127.36|126.06|6
1654770190000|2022-06-09 10:23:10|127.35|126.05|127.35|126.05|127.35|126.05|127.35|126.05|1
1654770200000|2022-06-09 10:23:20|127.38|126.08|127.37|126.07|127.38|126.08|127.37|126.07|2
1654770210000|2022-06-09 10:23:30|127.38|126.08|127.45|126.15|127.45|126.15|127.38|126.08|6
1654770220000|2022-06-09 10:23:40|127.44|126.14|127.37|126.07|127.44|126.14|127.37|126.07|4
1654770240000|2022-06-09 10:24:00|127.38|126.08|127.37|126.07|127.38|126.08|127.37|126.07|2
1654770250000|2022-06-09 10:24:10|127.38|126.08|127.38|126.08|127.38|126.08|127.38|126.08|1
1654770260000|2022-06-09 10:24:20|127.4|126.1|127.45|126.15|127.45|126.15|127.4|126.1|3
1654770270000|2022-06-09 10:24:30|127.48|126.18|127.47|126.17|127.48|126.18|127.47|126.17|2
1654770280000|2022-06-09 10:24:40|127.48|126.18|127.48|126.18|127.48|126.18|127.48|126.18|1
1654770310000|2022-06-09 10:25:10|127.47|126.17|127.38|126.08|127.47|126.17|127.38|126.08|8
1654770340000|2022-06-09 10:25:40|127.37|126.07|127.29|125.99|127.39|126.09|127.29|125.99|6
1654770380000|2022-06-09 10:26:20|127.3|126|127.3|126|127.3|126|127.3|126|1
1654770390000|2022-06-09 10:26:30|127.29|125.99|127.29|125.99|127.29|125.99|127.29|125.99|1
1654770400000|2022-06-09 10:26:40|127.27|125.97|127.25|125.95|127.27|125.97|127.25|125.95|3
1654770410000|2022-06-09 10:26:50|127.27|125.97|127.28|125.98|127.28|125.98|127.27|125.97|2
1654770420000|2022-06-09 10:27:00|127.27|125.97|127.27|125.97|127.28|125.98|127.26|125.96|5
1654770430000|2022-06-09 10:27:10|127.3|126|127.27|125.97|127.3|126|127.27|125.97|2
1654770450000|2022-06-09 10:27:30|127.3|126|127.35|126.05|127.35|126.05|127.27|125.97|5
1654770480000|2022-06-09 10:28:00|127.37|126.07|127.35|126.05|127.37|126.07|127.35|126.05|3
1654770490000|2022-06-09 10:28:10|127.38|126.08|127.37|126.07|127.39|126.09|127.37|126.07|4
1654770500000|2022-06-09 10:28:20|127.38|126.08|127.38|126.08|127.39|126.09|127.38|126.08|5
1654770520000|2022-06-09 10:28:40|127.42|126.12|127.46|126.16|127.46|126.16|127.42|126.12|5
1654770530000|2022-06-09 10:28:50|127.48|126.18|127.48|126.18|127.5|126.2|127.46|126.16|6
1654770540000|2022-06-09 10:29:00|127.49|126.19|127.48|126.18|127.51|126.21|127.48|126.18|3
1654770550000|2022-06-09 10:29:10|127.5|126.2|127.54|126.24|127.54|126.24|127.5|126.2|2
1654770560000|2022-06-09 10:29:20|127.56|126.26|127.57|126.27|127.58|126.28|127.56|126.26|3
1654770570000|2022-06-09 10:29:30|127.55|126.25|127.56|126.26|127.56|126.26|127.55|126.25|2
1654770590000|2022-06-09 10:29:50|127.55|126.25|127.55|126.25|127.55|126.25|127.55|126.25|1
1654770600000|2022-06-09 10:30:00|127.53|126.23|127.56|126.26|127.56|126.26|127.49|126.19|5
1654770610000|2022-06-09 10:30:10|127.58|126.28|127.58|126.28|127.59|126.29|127.57|126.27|5
1654770620000|2022-06-09 10:30:20|127.57|126.27|127.47|126.17|127.57|126.27|127.47|126.17|8
1654770630000|2022-06-09 10:30:30|127.48|126.18|127.48|126.18|127.48|126.18|127.48|126.18|1
1654770640000|2022-06-09 10:30:40|127.47|126.17|127.44|126.14|127.48|126.18|127.44|126.14|5
1654770650000|2022-06-09 10:30:50|127.43|126.13|127.27|125.97|127.45|126.15|127.27|125.97|12
1654770660000|2022-06-09 10:31:00|127.28|125.98|127.28|125.98|127.29|125.99|127.26|125.96|6
1654770670000|2022-06-09 10:31:10|127.29|125.99|127.28|125.98|127.29|125.99|127.28|125.98|2
1654770700000|2022-06-09 10:31:40|127.33|126.03|127.21|125.91|127.33|126.03|127.2|125.9|6
1654770720000|2022-06-09 10:32:00|127.2|125.9|127.2|125.9|127.22|125.92|127.2|125.9|3
1654770750000|2022-06-09 10:32:30|127.22|125.92|127.2|125.9|127.22|125.92|127.2|125.9|2
1654770760000|2022-06-09 10:32:40|127.23|125.93|127.15|125.85|127.23|125.93|127.15|125.85|6
1654770770000|2022-06-09 10:32:50|127.16|125.86|127.09|125.79|127.18|125.88|127.09|125.79|7
1654770780000|2022-06-09 10:33:00|127.07|125.77|127.09|125.79|127.1|125.8|127.07|125.77|5
1654770790000|2022-06-09 10:33:10|127.11|125.81|127.18|125.88|127.18|125.88|127.11|125.81|10
1654770810000|2022-06-09 10:33:30|127.22|125.92|127.17|125.87|127.22|125.92|127.17|125.87|2
1654770820000|2022-06-09 10:33:40|127.22|125.92|127.17|125.87|127.22|125.92|127.17|125.87|3
1654770830000|2022-06-09 10:33:50|127.21|125.91|127.17|125.87|127.21|125.91|127.17|125.87|3
1654770850000|2022-06-09 10:34:10|127.18|125.88|127.17|125.87|127.21|125.91|127.17|125.87|4
1654770860000|2022-06-09 10:34:20|127.19|125.89|127.18|125.88|127.22|125.92|127.18|125.88|3
1654770870000|2022-06-09 10:34:30|127.22|125.92|127.18|125.88|127.22|125.92|127.18|125.88|3
1654770880000|2022-06-09 10:34:40|127.17|125.87|127.2|125.9|127.2|125.9|127.17|125.87|2
1654770890000|2022-06-09 10:34:50|127.17|125.87|127.18|125.88|127.18|125.88|127.17|125.87|2
1654770920000|2022-06-09 10:35:20|127.17|125.87|127.17|125.87|127.17|125.87|127.17|125.87|1
1654770930000|2022-06-09 10:35:30|127.23|125.93|127.16|125.86|127.23|125.93|127.16|125.86|5
1654770940000|2022-06-09 10:35:40|127.15|125.85|127.16|125.86|127.16|125.86|127.15|125.85|2
1654770950000|2022-06-09 10:35:50|127.15|125.85|127.16|125.86|127.16|125.86|127.15|125.85|2
1654770960000|2022-06-09 10:36:00|127.17|125.87|127.14|125.84|127.18|125.88|127.14|125.84|5
1654770970000|2022-06-09 10:36:10|127.17|125.87|127.14|125.84|127.17|125.87|127.14|125.84|2
1654770980000|2022-06-09 10:36:20|127.17|125.87|127.14|125.84|127.17|125.87|127.14|125.84|2
1654770990000|2022-06-09 10:36:30|127.15|125.85|127.14|125.84|127.15|125.85|127.14|125.84|2
1654771010000|2022-06-09 10:36:50|127.15|125.85|127.14|125.84|127.16|125.86|127.14|125.84|4
1654771020000|2022-06-09 10:37:00|127.15|125.85|127.17|125.87|127.19|125.89|127.14|125.84|8
1654771030000|2022-06-09 10:37:10|127.16|125.86|127.15|125.85|127.16|125.86|127.15|125.85|2
1654771040000|2022-06-09 10:37:20|127.17|125.87|127.14|125.84|127.19|125.89|127.14|125.84|4
1654771090000|2022-06-09 10:38:10|127.17|125.87|127.18|125.88|127.21|125.91|127.17|125.87|4
1654771100000|2022-06-09 10:38:20|127.17|125.87|127.17|125.87|127.17|125.87|127.16|125.86|3
1654771110000|2022-06-09 10:38:30|127.16|125.86|127.16|125.86|127.16|125.86|127.16|125.86|1
1654771150000|2022-06-09 10:39:10|127.17|125.87|127.17|125.87|127.17|125.87|127.17|125.87|1
1654771180000|2022-06-09 10:39:40|127.21|125.91|127.27|125.97|127.28|125.98|127.21|125.91|6
1654771190000|2022-06-09 10:39:50|127.28|125.98|127.27|125.97|127.34|126.04|127.27|125.97|9
1654771210000|2022-06-09 10:40:10|127.28|125.98|127.27|125.97|127.28|125.98|127.27|125.97|2
1654771220000|2022-06-09 10:40:20|127.28|125.98|127.27|125.97|127.28|125.98|127.27|125.97|4
1654771260000|2022-06-09 10:41:00|127.28|125.98|127.28|125.98|127.28|125.98|127.28|125.98|1
1654771270000|2022-06-09 10:41:10|127.27|125.97|127.27|125.97|127.27|125.97|127.27|125.97|1
1654771280000|2022-06-09 10:41:20|127.28|125.98|127.3|126|127.3|126|127.28|125.98|2
1654771290000|2022-06-09 10:41:30|127.28|125.98|127.28|125.98|127.28|125.98|127.28|125.98|1
1654771300000|2022-06-09 10:41:40|127.33|126.03|127.27|125.97|127.33|126.03|127.27|125.97|4
1654771320000|2022-06-09 10:42:00|127.31|126.01|127.24|125.94|127.31|126.01|127.24|125.94|6
1654771330000|2022-06-09 10:42:10|127.25|125.95|127.18|125.88|127.25|125.95|127.18|125.88|2
1654771340000|2022-06-09 10:42:20|127.19|125.89|127.21|125.91|127.21|125.91|127.19|125.89|2
1654771350000|2022-06-09 10:42:30|127.18|125.88|127.18|125.88|127.19|125.89|127.18|125.88|3
1654771360000|2022-06-09 10:42:40|127.17|125.87|127.14|125.84|127.2|125.9|127.14|125.84|6
1654771370000|2022-06-09 10:42:50|127.15|125.85|127.17|125.87|127.17|125.87|127.15|125.85|2
1654771380000|2022-06-09 10:43:00|127.16|125.86|127.18|125.88|127.2|125.9|127.15|125.85|6
1654771390000|2022-06-09 10:43:10|127.22|125.92|127.18|125.88|127.22|125.92|127.18|125.88|3
1654771410000|2022-06-09 10:43:30|127.23|125.93|127.27|125.97|127.27|125.97|127.18|125.88|7
1654771430000|2022-06-09 10:43:50|127.3|126|127.3|126|127.3|126|127.3|126|1
1654771440000|2022-06-09 10:44:00|127.31|126.01|127.28|125.98|127.32|126.02|127.28|125.98|3
1654771450000|2022-06-09 10:44:10|127.27|125.97|127.27|125.97|127.27|125.97|127.27|125.97|1
1654771490000|2022-06-09 10:44:50|127.31|126.01|127.27|125.97|127.31|126.01|127.27|125.97|3
1654771500000|2022-06-09 10:45:00|127.29|125.99|127.27|125.97|127.29|125.99|127.27|125.97|2
1654771530000|2022-06-09 10:45:30|127.29|125.99|127.26|125.96|127.3|126|127.26|125.96|5
1654771550000|2022-06-09 10:45:50|127.28|125.98|127.27|125.97|127.28|125.98|127.27|125.97|2
1654771570000|2022-06-09 10:46:10|127.28|125.98|127.28|125.98|127.28|125.98|127.28|125.98|1
1654771580000|2022-06-09 10:46:20|127.27|125.97|127.28|125.98|127.28|125.98|127.27|125.97|2
1654771610000|2022-06-09 10:46:50|127.27|125.97|127.27|125.97|127.27|125.97|127.27|125.97|1
1654771620000|2022-06-09 10:47:00|127.32|126.02|127.27|125.97|127.32|126.02|127.27|125.97|3
1654771630000|2022-06-09 10:47:10|127.29|125.99|127.24|125.94|127.3|126|127.24|125.94|4
1654771640000|2022-06-09 10:47:20|127.23|125.93|127.23|125.93|127.26|125.96|127.23|125.93|4
1654771650000|2022-06-09 10:47:30|127.24|125.94|127.16|125.86|127.24|125.94|127.16|125.86|4
1654771670000|2022-06-09 10:47:50|127.15|125.85|127.14|125.84|127.17|125.87|127.14|125.84|5
1654771680000|2022-06-09 10:48:00|127.13|125.83|127.05|125.75|127.13|125.83|127.05|125.75|3
1654771690000|2022-06-09 10:48:10|127.08|125.78|127.05|125.75|127.08|125.78|127.05|125.75|2
1654771720000|2022-06-09 10:48:40|127.06|125.76|127.05|125.75|127.06|125.76|127.05|125.75|2
1654771740000|2022-06-09 10:49:00|127.07|125.77|127.05|125.75|127.07|125.77|127.05|125.75|3
1654771750000|2022-06-09 10:49:10|127.06|125.76|127.16|125.86|127.16|125.86|127.06|125.76|5
1654771760000|2022-06-09 10:49:20|127.15|125.85|127.08|125.78|127.15|125.85|127.08|125.78|4
1654771770000|2022-06-09 10:49:30|127.07|125.77|127.07|125.77|127.07|125.77|127.07|125.77|1
1654771790000|2022-06-09 10:49:50|127.05|125.75|127.05|125.75|127.05|125.75|127.05|125.75|1
1654771800000|2022-06-09 10:50:00|127.07|125.77|127.06|125.76|127.07|125.77|127.05|125.75|4
1654771810000|2022-06-09 10:50:10|127.08|125.78|127.14|125.84|127.14|125.84|127.08|125.78|3
1654771820000|2022-06-09 10:50:20|127.17|125.87|127.17|125.87|127.17|125.87|127.17|125.87|1
1654771830000|2022-06-09 10:50:30|127.16|125.86|127.16|125.86|127.16|125.86|127.16|125.86|1
1654771840000|2022-06-09 10:50:40|127.17|125.87|127.17|125.87|127.18|125.88|127.16|125.86|4
1654771850000|2022-06-09 10:50:50|127.21|125.91|127.21|125.91|127.21|125.91|127.21|125.91|1
1654771860000|2022-06-09 10:51:00|127.22|125.92|127.25|125.95|127.26|125.96|127.18|125.88|5
1654771870000|2022-06-09 10:51:10|127.26|125.96|127.26|125.96|127.26|125.96|127.26|125.96|1
1654771880000|2022-06-09 10:51:20|127.28|125.98|127.26|125.96|127.28|125.98|127.26|125.96|3
1654771890000|2022-06-09 10:51:30|127.27|125.97|127.27|125.97|127.27|125.97|127.27|125.97|1
1654771900000|2022-06-09 10:51:40|127.26|125.96|127.25|125.95|127.26|125.96|127.25|125.95|2
1654771910000|2022-06-09 10:51:50|127.27|125.97|127.17|125.87|127.27|125.97|127.17|125.87|7
1654771920000|2022-06-09 10:52:00|127.19|125.89|127.18|125.88|127.2|125.9|127.17|125.87|6
1654771930000|2022-06-09 10:52:10|127.17|125.87|127.17|125.87|127.18|125.88|127.17|125.87|3
1654771940000|2022-06-09 10:52:20|127.14|125.84|127.07|125.77|127.14|125.84|127.07|125.77|2
1654771950000|2022-06-09 10:52:30|127.1|125.8|127.07|125.77|127.1|125.8|127.07|125.77|2
1654771970000|2022-06-09 10:52:50|127.1|125.8|127.07|125.77|127.1|125.8|127.07|125.77|3
1654772000000|2022-06-09 10:53:20|127.1|125.8|127.07|125.77|127.1|125.8|127.07|125.77|3
1654772020000|2022-06-09 10:53:40|127.08|125.78|127.08|125.78|127.09|125.79|127.07|125.77|4
1654772030000|2022-06-09 10:53:50|127.07|125.77|126.99|125.69|127.08|125.78|126.99|125.69|8
1654772040000|2022-06-09 10:54:00|127.01|125.71|127.05|125.75|127.05|125.75|126.99|125.69|4
1654772050000|2022-06-09 10:54:10|127.06|125.76|127.06|125.76|127.06|125.76|127.04|125.74|4
1654772060000|2022-06-09 10:54:20|127.07|125.77|127.07|125.77|127.08|125.78|127.07|125.77|3
1654772090000|2022-06-09 10:54:50|127.06|125.76|127.06|125.76|127.06|125.76|127.06|125.76|1
1654772100000|2022-06-09 10:55:00|127.05|125.75|126.99|125.69|127.07|125.77|126.99|125.69|6
1654772110000|2022-06-09 10:55:10|127.02|125.72|127.05|125.75|127.06|125.76|127.02|125.72|6
1654772120000|2022-06-09 10:55:20|127.06|125.76|127.06|125.76|127.06|125.76|127.06|125.76|1
1654772130000|2022-06-09 10:55:30|127.07|125.77|127.06|125.76|127.07|125.77|127.05|125.75|6
1654772140000|2022-06-09 10:55:40|127.09|125.79|127.14|125.84|127.14|125.84|127.09|125.79|3
1654772150000|2022-06-09 10:55:50|127.16|125.86|127.25|125.95|127.25|125.95|127.15|125.85|8
1654772160000|2022-06-09 10:56:00|127.24|125.94|127.25|125.95|127.25|125.95|127.24|125.94|2
1654772170000|2022-06-09 10:56:10|127.27|125.97|127.27|125.97|127.27|125.97|127.25|125.95|4
1654772190000|2022-06-09 10:56:30|127.26|125.96|127.19|125.89|127.26|125.96|127.18|125.88|4
1654772200000|2022-06-09 10:56:40|127.18|125.88|127.24|125.94|127.24|125.94|127.17|125.87|5
1654772210000|2022-06-09 10:56:50|127.26|125.96|127.25|125.95|127.26|125.96|127.25|125.95|2
1654772230000|2022-06-09 10:57:10|127.22|125.92|127.18|125.88|127.22|125.92|127.18|125.88|2
1654772240000|2022-06-09 10:57:20|127.17|125.87|127.18|125.88|127.19|125.89|127.17|125.87|4
1654772260000|2022-06-09 10:57:40|127.22|125.92|127.17|125.87|127.22|125.92|127.17|125.87|2
1654772270000|2022-06-09 10:57:50|127.16|125.86|127.07|125.77|127.2|125.9|127.05|125.75|13
1654772280000|2022-06-09 10:58:00|127.06|125.76|126.98|125.68|127.1|125.8|126.98|125.68|12
1654772290000|2022-06-09 10:58:10|127|125.7|126.94|125.64|127|125.7|126.9|125.6|14
1654772300000|2022-06-09 10:58:20|126.97|125.67|126.96|125.66|126.97|125.67|126.95|125.65|4
1654772320000|2022-06-09 10:58:40|126.97|125.67|126.96|125.66|126.97|125.67|126.96|125.66|2
1654772330000|2022-06-09 10:58:50|126.97|125.67|127.05|125.75|127.05|125.75|126.97|125.67|5
1654772340000|2022-06-09 10:59:00|127.08|125.78|127.05|125.75|127.08|125.78|127.05|125.75|3
1654772350000|2022-06-09 10:59:10|127.07|125.77|127.08|125.78|127.11|125.81|127.06|125.76|6
1654772360000|2022-06-09 10:59:20|127.07|125.77|127.05|125.75|127.07|125.77|127.05|125.75|3
1654772400000|2022-06-09 11:00:00|127.06|125.76|127.06|125.76|127.07|125.77|127.06|125.76|5
1654772410000|2022-06-09 11:00:10|127.05|125.75|127.05|125.75|127.06|125.76|127.05|125.75|3
1654772420000|2022-06-09 11:00:20|127.06|125.76|126.98|125.68|127.08|125.78|126.96|125.66|8
1654772430000|2022-06-09 11:00:30|126.97|125.67|126.96|125.66|126.98|125.68|126.96|125.66|8
1654772440000|2022-06-09 11:00:40|126.98|125.68|127.05|125.75|127.07|125.77|126.97|125.67|12
1654772450000|2022-06-09 11:00:50|127.06|125.76|127.07|125.77|127.07|125.77|127.05|125.75|4
1654772460000|2022-06-09 11:01:00|127.06|125.76|127.06|125.76|127.07|125.77|127.06|125.76|3
1654772470000|2022-06-09 11:01:10|127.07|125.77|127.07|125.77|127.07|125.77|127.06|125.76|3
1654772490000|2022-06-09 11:01:30|127.06|125.76|127.06|125.76|127.1|125.8|127.06|125.76|3
1654772500000|2022-06-09 11:01:40|127.05|125.75|127.07|125.77|127.07|125.77|127.05|125.75|2
1654772510000|2022-06-09 11:01:50|127.09|125.79|127.05|125.75|127.09|125.79|127.05|125.75|3
1654772520000|2022-06-09 11:02:00|127.06|125.76|127.07|125.77|127.07|125.77|127.06|125.76|6
1654772530000|2022-06-09 11:02:10|127.08|125.78|127.07|125.77|127.08|125.78|127.07|125.77|2
1654772550000|2022-06-09 11:02:30|127.06|125.76|127.05|125.75|127.06|125.76|127.05|125.75|2
1654772560000|2022-06-09 11:02:40|127.06|125.76|127.06|125.76|127.06|125.76|127.06|125.76|1
1654772570000|2022-06-09 11:02:50|127.05|125.75|127.05|125.75|127.07|125.77|127.04|125.74|5
1654772580000|2022-06-09 11:03:00|127.07|125.77|127.05|125.75|127.07|125.77|127.05|125.75|7
1654772590000|2022-06-09 11:03:10|127.06|125.76|127.06|125.76|127.06|125.76|127.05|125.75|3
1654772600000|2022-06-09 11:03:20|127.05|125.75|127.16|125.86|127.17|125.87|127.05|125.75|6
1654772610000|2022-06-09 11:03:30|127.17|125.87|127.17|125.87|127.17|125.87|127.16|125.86|3
1654772620000|2022-06-09 11:03:40|127.19|125.89|127.25|125.95|127.26|125.96|127.18|125.88|6
1654772630000|2022-06-09 11:03:50|127.26|125.96|127.16|125.86|127.26|125.96|127.16|125.86|7
1654772640000|2022-06-09 11:04:00|127.17|125.87|127.17|125.87|127.2|125.9|127.17|125.87|5
1654772650000|2022-06-09 11:04:10|127.18|125.88|127.19|125.89|127.19|125.89|127.16|125.86|4
1654772660000|2022-06-09 11:04:20|127.18|125.88|127.19|125.89|127.19|125.89|127.18|125.88|2
1654772670000|2022-06-09 11:04:30|127.16|125.86|127.16|125.86|127.18|125.88|127.15|125.85|6
1654772700000|2022-06-09 11:05:00|127.19|125.89|127.16|125.86|127.19|125.89|127.16|125.86|3
1654772710000|2022-06-09 11:05:10|127.19|125.89|127.16|125.86|127.19|125.89|127.16|125.86|3
1654772730000|2022-06-09 11:05:30|127.17|125.87|127.16|125.86|127.18|125.88|127.16|125.86|3
1654772740000|2022-06-09 11:05:40|127.18|125.88|127.1|125.8|127.18|125.88|127.08|125.78|9
1654772750000|2022-06-09 11:05:50|127.09|125.79|127.05|125.75|127.09|125.79|127.05|125.75|7
1654772760000|2022-06-09 11:06:00|127.08|125.78|127.07|125.77|127.08|125.78|127.05|125.75|4
1654772770000|2022-06-09 11:06:10|127.06|125.76|127.06|125.76|127.07|125.77|127.06|125.76|3
1654772780000|2022-06-09 11:06:20|127.04|125.74|127.07|125.77|127.09|125.79|127.04|125.74|6
1654772790000|2022-06-09 11:06:30|127.08|125.78|127.15|125.85|127.16|125.86|127.08|125.78|5
1654772810000|2022-06-09 11:06:50|127.14|125.84|127.15|125.85|127.15|125.85|127.14|125.84|2
1654772820000|2022-06-09 11:07:00|127.16|125.86|127.16|125.86|127.16|125.86|127.15|125.85|3
1654772830000|2022-06-09 11:07:10|127.17|125.87|127.16|125.86|127.17|125.87|127.16|125.86|2
1654772850000|2022-06-09 11:07:30|127.18|125.88|127.18|125.88|127.25|125.95|127.18|125.88|8
1654772860000|2022-06-09 11:07:40|127.17|125.87|127.17|125.87|127.17|125.87|127.17|125.87|1
1654772870000|2022-06-09 11:07:50|127.18|125.88|127.18|125.88|127.25|125.95|127.18|125.88|7
1654772880000|2022-06-09 11:08:00|127.17|125.87|127.22|125.92|127.22|125.92|127.17|125.87|3
1654772900000|2022-06-09 11:08:20|127.23|125.93|127.24|125.94|127.24|125.94|127.22|125.92|3
1654772910000|2022-06-09 11:08:30|127.25|125.95|127.25|125.95|127.25|125.95|127.25|125.95|1
1654772940000|2022-06-09 11:09:00|127.23|125.93|127.16|125.86|127.23|125.93|127.16|125.86|2
1654772950000|2022-06-09 11:09:10|127.17|125.87|127.16|125.86|127.17|125.87|127.16|125.86|2
1654772960000|2022-06-09 11:09:20|127.15|125.85|127.15|125.85|127.15|125.85|127.15|125.85|1
1654772970000|2022-06-09 11:09:30|127.18|125.88|127.15|125.85|127.18|125.88|127.15|125.85|2
1654772990000|2022-06-09 11:09:50|127.16|125.86|127.09|125.79|127.16|125.86|127.09|125.79|5
1654773000000|2022-06-09 11:10:00|127.07|125.77|127.07|125.77|127.09|125.79|127.06|125.76|8
1654773010000|2022-06-09 11:10:10|127.05|125.75|127.04|125.74|127.05|125.75|127.04|125.74|2
1654773020000|2022-06-09 11:10:20|127.05|125.75|127.05|125.75|127.06|125.76|127.04|125.74|7
1654773120000|2022-06-09 11:12:00|127.06|125.76|127.05|125.75|127.06|125.76|127.05|125.75|2
1654773130000|2022-06-09 11:12:10|127.04|125.74|126.98|125.68|127.05|125.75|126.98|125.68|5
1654773140000|2022-06-09 11:12:20|126.97|125.67|127.05|125.75|127.05|125.75|126.97|125.67|6
1654773150000|2022-06-09 11:12:30|127.06|125.76|127.16|125.86|127.16|125.86|127.06|125.76|8
1654773170000|2022-06-09 11:12:50|127.18|125.88|127.14|125.84|127.18|125.88|127.14|125.84|6
1654773180000|2022-06-09 11:13:00|127.12|125.82|127.08|125.78|127.12|125.82|127.08|125.78|4
1654773190000|2022-06-09 11:13:10|127.06|125.76|127.06|125.76|127.07|125.77|127.06|125.76|3
1654773200000|2022-06-09 11:13:20|127.07|125.77|127.06|125.76|127.07|125.77|127.06|125.76|2
1654773210000|2022-06-09 11:13:30|127.07|125.77|127.07|125.77|127.07|125.77|127.07|125.77|1
1654773220000|2022-06-09 11:13:40|127.05|125.75|127.05|125.75|127.05|125.75|127.05|125.75|1
1654773230000|2022-06-09 11:13:50|127.06|125.76|127.06|125.76|127.06|125.76|127.04|125.74|4
1654773250000|2022-06-09 11:14:10|127.05|125.75|127.05|125.75|127.05|125.75|127.05|125.75|1
1654773260000|2022-06-09 11:14:20|127.06|125.76|127.06|125.76|127.06|125.76|127.06|125.76|1
1654773280000|2022-06-09 11:14:40|127.07|125.77|127.06|125.76|127.08|125.78|127.06|125.76|5
1654773290000|2022-06-09 11:14:50|127.05|125.75|127.06|125.76|127.07|125.77|127.05|125.75|3
1654773300000|2022-06-09 11:15:00|127.05|125.75|126.98|125.68|127.08|125.78|126.96|125.66|11
1654773310000|2022-06-09 11:15:10|126.97|125.67|127.02|125.72|127.03|125.73|126.96|125.66|7
1654773320000|2022-06-09 11:15:20|127.05|125.75|127.06|125.76|127.06|125.76|127.05|125.75|2
1654773330000|2022-06-09 11:15:30|127.07|125.77|127.06|125.76|127.07|125.77|127.06|125.76|2
1654773340000|2022-06-09 11:15:40|127.05|125.75|127.05|125.75|127.06|125.76|127.05|125.75|5
1654773350000|2022-06-09 11:15:50|127.04|125.74|127.05|125.75|127.05|125.75|126.98|125.68|7
1654773360000|2022-06-09 11:16:00|127.04|125.74|127.06|125.76|127.06|125.76|127.04|125.74|3
1654773370000|2022-06-09 11:16:10|126.98|125.68|126.95|125.65|126.98|125.68|126.9|125.6|8
1654773380000|2022-06-09 11:16:20|126.94|125.64|126.94|125.64|126.95|125.65|126.94|125.64|5
1654773390000|2022-06-09 11:16:30|126.95|125.65|126.97|125.67|126.97|125.67|126.95|125.65|5
1654773400000|2022-06-09 11:16:40|126.96|125.66|126.96|125.66|126.97|125.67|126.96|125.66|3
1654773410000|2022-06-09 11:16:50|126.97|125.67|126.94|125.64|126.97|125.67|126.94|125.64|6
1654773420000|2022-06-09 11:17:00|126.95|125.65|126.94|125.64|126.95|125.65|126.94|125.64|2
1654773430000|2022-06-09 11:17:10|126.93|125.63|126.94|125.64|126.94|125.64|126.93|125.63|2
1654773470000|2022-06-09 11:17:50|126.96|125.66|126.87|125.57|126.96|125.66|126.87|125.57|3
1654773480000|2022-06-09 11:18:00|126.92|125.62|126.87|125.57|126.92|125.62|126.87|125.57|4
1654773500000|2022-06-09 11:18:20|126.89|125.59|126.86|125.56|126.91|125.61|126.86|125.56|3
1654773520000|2022-06-09 11:18:40|126.85|125.55|126.86|125.56|126.86|125.56|126.85|125.55|2
1654773530000|2022-06-09 11:18:50|126.85|125.55|126.86|125.56|126.86|125.56|126.84|125.54|3
1654773540000|2022-06-09 11:19:00|126.87|125.57|126.85|125.55|126.88|125.58|126.84|125.54|8
1654773560000|2022-06-09 11:19:20|126.84|125.54|126.84|125.54|126.86|125.56|126.84|125.54|6
1654773570000|2022-06-09 11:19:30|126.87|125.57|126.86|125.56|126.87|125.57|126.86|125.56|2
1654773580000|2022-06-09 11:19:40|126.87|125.57|126.86|125.56|126.88|125.58|126.86|125.56|3
1654773600000|2022-06-09 11:20:00|126.88|125.58|126.86|125.56|126.88|125.58|126.84|125.54|10
1654773610000|2022-06-09 11:20:10|126.85|125.55|126.86|125.56|126.86|125.56|126.85|125.55|2
1654773620000|2022-06-09 11:20:20|126.87|125.57|126.86|125.56|126.88|125.58|126.86|125.56|3
1654773630000|2022-06-09 11:20:30|126.87|125.57|126.88|125.58|126.89|125.59|126.87|125.57|4
1654773650000|2022-06-09 11:20:50|126.89|125.59|126.95|125.65|126.96|125.66|126.89|125.59|4
1654773660000|2022-06-09 11:21:00|126.94|125.64|126.97|125.67|126.98|125.68|126.94|125.64|5
1654773670000|2022-06-09 11:21:10|126.96|125.66|126.96|125.66|126.96|125.66|126.96|125.66|1
1654773700000|2022-06-09 11:21:40|127|125.7|126.96|125.66|127|125.7|126.96|125.66|2
1654773720000|2022-06-09 11:22:00|126.98|125.68|126.96|125.66|127|125.7|126.96|125.66|3
1654773730000|2022-06-09 11:22:10|126.97|125.67|126.97|125.67|126.98|125.68|126.97|125.67|3
1654773740000|2022-06-09 11:22:20|126.98|125.68|127.06|125.76|127.06|125.76|126.98|125.68|4
1654773750000|2022-06-09 11:22:30|127.08|125.78|127.06|125.76|127.08|125.78|127.06|125.76|2
1654773760000|2022-06-09 11:22:40|127.07|125.77|127.08|125.78|127.08|125.78|127.07|125.77|2
1654773770000|2022-06-09 11:22:50|127.1|125.8|127.16|125.86|127.21|125.91|127.1|125.8|12
1654773780000|2022-06-09 11:23:00|127.15|125.85|127.08|125.78|127.15|125.85|127.08|125.78|4
1654773790000|2022-06-09 11:23:10|127.07|125.77|127.06|125.76|127.07|125.77|126.96|125.66|12
1654773800000|2022-06-09 11:23:20|127.07|125.77|127.07|125.77|127.08|125.78|127.07|125.77|3
1654773810000|2022-06-09 11:23:30|127.06|125.76|127.06|125.76|127.06|125.76|127.06|125.76|1
1654773820000|2022-06-09 11:23:40|127.07|125.77|127.07|125.77|127.12|125.82|127.07|125.77|3
1654773830000|2022-06-09 11:23:50|127.06|125.76|127.07|125.77|127.07|125.77|127.06|125.76|2
1654773860000|2022-06-09 11:24:20|127.08|125.78|126.99|125.69|127.08|125.78|126.99|125.69|7
1654773900000|2022-06-09 11:25:00|127.01|125.71|126.99|125.69|127.01|125.71|126.99|125.69|2
1654773960000|2022-06-09 11:26:00|127.02|125.72|126.99|125.69|127.02|125.72|126.99|125.69|2
1654773990000|2022-06-09 11:26:30|127.01|125.71|126.99|125.69|127.01|125.71|126.99|125.69|2
1654774020000|2022-06-09 11:27:00|127.02|125.72|127.02|125.72|127.02|125.72|127.02|125.72|1
1654774030000|2022-06-09 11:27:10|126.99|125.69|126.99|125.69|126.99|125.69|126.99|125.69|1
1654774040000|2022-06-09 11:27:20|127.02|125.72|126.99|125.69|127.02|125.72|126.99|125.69|2
1654774070000|2022-06-09 11:27:50|127.02|125.72|126.99|125.69|127.02|125.72|126.99|125.69|2
1654774080000|2022-06-09 11:28:00|127.01|125.71|126.99|125.69|127.01|125.71|126.99|125.69|2
1654774100000|2022-06-09 11:28:20|127.02|125.72|126.99|125.69|127.02|125.72|126.99|125.69|2
1654774110000|2022-06-09 11:28:30|127.01|125.71|127|125.7|127.05|125.75|127|125.7|8
1654774120000|2022-06-09 11:28:40|127.03|125.73|127.04|125.74|127.05|125.75|127.03|125.73|3
1654774130000|2022-06-09 11:28:50|127.02|125.72|126.97|125.67|127.02|125.72|126.97|125.67|2
1654774140000|2022-06-09 11:29:00|126.96|125.66|126.97|125.67|126.97|125.67|126.96|125.66|2
1654774150000|2022-06-09 11:29:10|126.96|125.66|126.96|125.66|126.97|125.67|126.96|125.66|3
1654774180000|2022-06-09 11:29:40|127|125.7|126.96|125.66|127|125.7|126.96|125.66|2
1654774190000|2022-06-09 11:29:50|126.98|125.68|127.06|125.76|127.06|125.76|126.98|125.68|3
1654774200000|2022-06-09 11:30:00|127.11|125.81|127.06|125.76|127.11|125.81|127.04|125.74|4
1654774220000|2022-06-09 11:30:20|127.08|125.78|127.05|125.75|127.09|125.79|127.05|125.75|4
1654774230000|2022-06-09 11:30:30|127.09|125.79|127.06|125.76|127.1|125.8|127.06|125.76|4
1654774240000|2022-06-09 11:30:40|127.07|125.77|127.07|125.77|127.13|125.83|127.06|125.76|5
1654774250000|2022-06-09 11:30:50|127.08|125.78|127.16|125.86|127.16|125.86|127.08|125.78|4
1654774260000|2022-06-09 11:31:00|127.18|125.88|127.16|125.86|127.18|125.88|127.16|125.86|3
1654774270000|2022-06-09 11:31:10|127.19|125.89|127.16|125.86|127.25|125.95|127.16|125.86|12
1654774310000|2022-06-09 11:31:50|127.15|125.85|127.19|125.89|127.19|125.89|127.15|125.85|2
1654774320000|2022-06-09 11:32:00|127.2|125.9|127.07|125.77|127.2|125.9|127.05|125.75|10
1654774330000|2022-06-09 11:32:10|127.08|125.78|127.05|125.75|127.09|125.79|127.05|125.75|5
1654774350000|2022-06-09 11:32:30|127.04|125.74|126.96|125.66|127.04|125.74|126.96|125.66|3
1654774360000|2022-06-09 11:32:40|126.97|125.67|126.96|125.66|126.97|125.67|126.96|125.66|2
1654774370000|2022-06-09 11:32:50|126.97|125.67|126.96|125.66|126.97|125.67|126.96|125.66|4
1654774380000|2022-06-09 11:33:00|127.01|125.71|127.06|125.76|127.06|125.76|127.01|125.71|4
1654774390000|2022-06-09 11:33:10|127.04|125.74|127.04|125.74|127.04|125.74|127.04|125.74|1
1654774400000|2022-06-09 11:33:20|127.06|125.76|127.07|125.77|127.07|125.77|127.05|125.75|3
1654774410000|2022-06-09 11:33:30|127.05|125.75|127.08|125.78|127.08|125.78|127.05|125.75|2
1654774420000|2022-06-09 11:33:40|127.05|125.75|126.98|125.68|127.05|125.75|126.97|125.67|6
1654774430000|2022-06-09 11:33:50|126.97|125.67|126.98|125.68|126.98|125.68|126.97|125.67|2
1654774440000|2022-06-09 11:34:00|127.03|125.73|127.04|125.74|127.06|125.76|127.03|125.73|5
1654774470000|2022-06-09 11:34:30|127.06|125.76|126.98|125.68|127.06|125.76|126.98|125.68|4
1654774480000|2022-06-09 11:34:40|126.97|125.67|126.96|125.66|126.97|125.67|126.96|125.66|2
1654774490000|2022-06-09 11:34:50|126.97|125.67|126.87|125.57|126.97|125.67|126.87|125.57|7
1654774500000|2022-06-09 11:35:00|126.89|125.59|126.86|125.56|126.89|125.59|126.86|125.56|3
1654774510000|2022-06-09 11:35:10|126.85|125.55|126.86|125.56|126.86|125.56|126.85|125.55|4
1654774520000|2022-06-09 11:35:20|126.92|125.62|126.85|125.55|126.92|125.62|126.85|125.55|3
1654774530000|2022-06-09 11:35:30|126.86|125.56|126.86|125.56|126.86|125.56|126.86|125.56|1
1654774540000|2022-06-09 11:35:40|126.88|125.58|126.97|125.67|126.98|125.68|126.88|125.58|5
1654774550000|2022-06-09 11:35:50|127.01|125.71|126.97|125.67|127.01|125.71|126.97|125.67|3
1654774560000|2022-06-09 11:36:00|126.96|125.66|126.96|125.66|126.96|125.66|126.96|125.66|1
1654774580000|2022-06-09 11:36:20|126.97|125.67|127.04|125.74|127.04|125.74|126.97|125.67|2
1654774590000|2022-06-09 11:36:30|127.07|125.77|127.05|125.75|127.07|125.77|127.05|125.75|3
1654774600000|2022-06-09 11:36:40|127.07|125.77|127.07|125.77|127.07|125.77|127.07|125.77|1
1654774610000|2022-06-09 11:36:50|127.06|125.76|127.06|125.76|127.06|125.76|127.06|125.76|1
1654774620000|2022-06-09 11:37:00|127.07|125.77|127.07|125.77|127.07|125.77|127.07|125.77|1
1654774630000|2022-06-09 11:37:10|127.06|125.76|127.06|125.76|127.06|125.76|127.06|125.76|1
1654774660000|2022-06-09 11:37:40|127.05|125.75|127.02|125.72|127.05|125.75|127.02|125.72|3
1654774670000|2022-06-09 11:37:50|126.97|125.67|127.06|125.76|127.08|125.78|126.97|125.67|7
1654774680000|2022-06-09 11:38:00|127.08|125.78|127.06|125.76|127.09|125.79|127.05|125.75|5
1654774720000|2022-06-09 11:38:40|127.05|125.75|127.05|125.75|127.05|125.75|127.05|125.75|1
1654774730000|2022-06-09 11:38:50|127.04|125.74|126.98|125.68|127.04|125.74|126.96|125.66|9
1654774740000|2022-06-09 11:39:00|126.96|125.66|126.96|125.66|126.96|125.66|126.96|125.66|1
1654774760000|2022-06-09 11:39:20|127.01|125.71|126.96|125.66|127.01|125.71|126.96|125.66|2
1654774800000|2022-06-09 11:40:00|127|125.7|127|125.7|127|125.7|127|125.7|1
1654774810000|2022-06-09 11:40:10|126.96|125.66|126.95|125.65|126.96|125.66|126.95|125.65|2
1654774840000|2022-06-09 11:40:40|126.96|125.66|126.96|125.66|126.96|125.66|126.96|125.66|1
1654774850000|2022-06-09 11:40:50|126.95|125.65|126.95|125.65|126.95|125.65|126.95|125.65|1
1654774860000|2022-06-09 11:41:00|126.94|125.64|126.94|125.64|126.94|125.64|126.94|125.64|1
1654774880000|2022-06-09 11:41:20|126.95|125.65|126.88|125.58|126.95|125.65|126.87|125.57|6
1654774890000|2022-06-09 11:41:30|126.86|125.56|126.86|125.56|126.87|125.57|126.84|125.54|5
1654774900000|2022-06-09 11:41:40|126.85|125.55|126.83|125.53|126.85|125.55|126.76|125.46|10
1654774910000|2022-06-09 11:41:50|126.88|125.58|126.86|125.56|126.97|125.67|126.86|125.56|15
1654774920000|2022-06-09 11:42:00|126.87|125.57|126.87|125.57|126.9|125.6|126.85|125.55|5
1654774930000|2022-06-09 11:42:10|126.9|125.6|126.85|125.55|126.9|125.6|126.76|125.46|11
1654774940000|2022-06-09 11:42:20|126.86|125.56|126.84|125.54|126.86|125.56|126.76|125.46|11
1654774950000|2022-06-09 11:42:30|126.86|125.56|126.85|125.55|126.86|125.56|126.84|125.54|5
1654774960000|2022-06-09 11:42:40|126.86|125.56|126.85|125.55|126.9|125.6|126.85|125.55|4
1654774970000|2022-06-09 11:42:50|126.84|125.54|126.85|125.55|126.87|125.57|126.84|125.54|4
1654774980000|2022-06-09 11:43:00|126.88|125.58|126.81|125.51|126.88|125.58|126.76|125.46|5
1654774990000|2022-06-09 11:43:10|126.75|125.45|126.85|125.55|126.85|125.55|126.75|125.45|7
1654775000000|2022-06-09 11:43:20|126.88|125.58|126.86|125.56|126.88|125.58|126.86|125.56|2
1654775010000|2022-06-09 11:43:30|126.85|125.55|126.85|125.55|126.85|125.55|126.85|125.55|1
1654775020000|2022-06-09 11:43:40|126.84|125.54|126.88|125.58|126.91|125.61|126.84|125.54|11
1654775030000|2022-06-09 11:43:50|126.87|125.57|126.96|125.66|126.97|125.67|126.87|125.57|9
1654775040000|2022-06-09 11:44:00|126.95|125.65|126.95|125.65|126.95|125.65|126.95|125.65|1
1654775080000|2022-06-09 11:44:40|126.97|125.67|126.96|125.66|126.97|125.67|126.96|125.66|2
1654775100000|2022-06-09 11:45:00|126.99|125.69|126.95|125.65|126.99|125.69|126.95|125.65|4
1654775110000|2022-06-09 11:45:10|126.96|125.66|127.06|125.76|127.06|125.76|126.96|125.66|8
1654775130000|2022-06-09 11:45:30|127.08|125.78|127.06|125.76|127.08|125.78|127.06|125.76|2
1654775140000|2022-06-09 11:45:40|127.05|125.75|127.06|125.76|127.06|125.76|127.05|125.75|2
1654775150000|2022-06-09 11:45:50|127.08|125.78|127.07|125.77|127.09|125.79|127.07|125.77|4
1654775160000|2022-06-09 11:46:00|127.1|125.8|127.16|125.86|127.18|125.88|127.09|125.79|10
1654775180000|2022-06-09 11:46:20|127.21|125.91|127.15|125.85|127.21|125.91|127.15|125.85|5
1654775190000|2022-06-09 11:46:30|127.16|125.86|127.14|125.84|127.18|125.88|127.14|125.84|4
1654775200000|2022-06-09 11:46:40|127.07|125.77|127.06|125.76|127.07|125.77|127.06|125.76|2
1654775210000|2022-06-09 11:46:50|127.09|125.79|127.04|125.74|127.09|125.79|127.04|125.74|5
1654775220000|2022-06-09 11:47:00|127.05|125.75|127.05|125.75|127.05|125.75|127.04|125.74|3
1654775230000|2022-06-09 11:47:10|127.04|125.74|127.04|125.74|127.04|125.74|127.04|125.74|1
1654775240000|2022-06-09 11:47:20|127.06|125.76|127.06|125.76|127.08|125.78|127.06|125.76|4
1654775250000|2022-06-09 11:47:30|127.09|125.79|127.06|125.76|127.09|125.79|127.06|125.76|2
1654775260000|2022-06-09 11:47:40|127.05|125.75|127.15|125.85|127.17|125.87|127.04|125.74|7
1654775280000|2022-06-09 11:48:00|127.16|125.86|127.09|125.79|127.16|125.86|127.03|125.73|12
1654775290000|2022-06-09 11:48:10|127.05|125.75|127.06|125.76|127.06|125.76|127.05|125.75|2
1654775300000|2022-06-09 11:48:20|127.05|125.75|126.96|125.66|127.08|125.78|126.96|125.66|9
1654775310000|2022-06-09 11:48:30|126.95|125.65|126.96|125.66|126.96|125.66|126.95|125.65|2
1654775320000|2022-06-09 11:48:40|126.95|125.65|126.95|125.65|126.95|125.65|126.95|125.65|1
1654775330000|2022-06-09 11:48:50|126.94|125.64|126.94|125.64|126.99|125.69|126.94|125.64|8
1654775340000|2022-06-09 11:49:00|126.95|125.65|126.96|125.66|126.96|125.66|126.95|125.65|4
1654775350000|2022-06-09 11:49:10|126.97|125.67|126.75|125.45|126.97|125.67|126.75|125.45|10
1654775360000|2022-06-09 11:49:20|126.78|125.48|126.76|125.46|126.78|125.48|126.74|125.44|8
1654775370000|2022-06-09 11:49:30|126.74|125.44|126.74|125.44|126.75|125.45|126.73|125.43|4
1654775380000|2022-06-09 11:49:40|126.73|125.43|126.73|125.43|126.73|125.43|126.71|125.41|4
1654775390000|2022-06-09 11:49:50|126.74|125.44|126.55|125.25|126.77|125.47|126.54|125.24|13
1654775400000|2022-06-09 11:50:00|126.54|125.24|126.54|125.24|126.57|125.27|126.5|125.2|16
1654775410000|2022-06-09 11:50:10|126.56|125.26|126.56|125.26|126.56|125.26|126.55|125.25|5
1654775420000|2022-06-09 11:50:20|126.61|125.31|126.59|125.29|126.65|125.35|126.58|125.28|8
1654775430000|2022-06-09 11:50:30|126.58|125.28|126.57|125.27|126.62|125.32|126.56|125.26|8
1654775440000|2022-06-09 11:50:40|126.56|125.26|126.63|125.33|126.65|125.35|126.55|125.25|7
1654775450000|2022-06-09 11:50:50|126.62|125.32|126.64|125.34|126.65|125.35|126.62|125.32|4
1654775470000|2022-06-09 11:51:10|126.65|125.35|126.65|125.35|126.65|125.35|126.65|125.35|1
1654775480000|2022-06-09 11:51:20|126.7|125.4|126.7|125.4|126.7|125.4|126.7|125.4|1
1654775490000|2022-06-09 11:51:30|126.65|125.35|126.65|125.35|126.65|125.35|126.65|125.35|1
1654775510000|2022-06-09 11:51:50|126.64|125.34|126.64|125.34|126.64|125.34|126.64|125.34|1
1654775520000|2022-06-09 11:52:00|126.66|125.36|126.68|125.38|126.68|125.38|126.64|125.34|4
1654775530000|2022-06-09 11:52:10|126.57|125.27|126.64|125.34|126.65|125.35|126.56|125.26|6
1654775540000|2022-06-09 11:52:20|126.63|125.33|126.65|125.35|126.65|125.35|126.57|125.27|5
1654775560000|2022-06-09 11:52:40|126.64|125.34|126.64|125.34|126.64|125.34|126.64|125.34|1
1654775580000|2022-06-09 11:53:00|126.65|125.35|126.58|125.28|126.65|125.35|126.56|125.26|6
1654775590000|2022-06-09 11:53:10|126.56|125.26|126.65|125.35|126.65|125.35|126.56|125.26|7
1654775600000|2022-06-09 11:53:20|126.64|125.34|126.64|125.34|126.64|125.34|126.64|125.34|1
1654775610000|2022-06-09 11:53:30|126.58|125.28|126.57|125.27|126.58|125.28|126.57|125.27|4
1654775630000|2022-06-09 11:53:50|126.62|125.32|126.63|125.33|126.65|125.35|126.62|125.32|4
1654775640000|2022-06-09 11:54:00|126.64|125.34|126.63|125.33|126.64|125.34|126.63|125.33|2
1654775650000|2022-06-09 11:54:10|126.57|125.27|126.56|125.26|126.57|125.27|126.56|125.26|4
1654775660000|2022-06-09 11:54:20|126.57|125.27|126.56|125.26|126.57|125.27|126.56|125.26|4
1654775670000|2022-06-09 11:54:30|126.55|125.25|126.56|125.26|126.64|125.34|126.55|125.25|9
1654775680000|2022-06-09 11:54:40|126.57|125.27|126.56|125.26|126.57|125.27|126.56|125.26|2
1654775700000|2022-06-09 11:55:00|126.57|125.27|126.55|125.25|126.57|125.27|126.55|125.25|3
1654775710000|2022-06-09 11:55:10|126.57|125.27|126.56|125.26|126.59|125.29|126.56|125.26|7
1654775720000|2022-06-09 11:55:20|126.57|125.27|126.47|125.17|126.57|125.27|126.47|125.17|10
1654775730000|2022-06-09 11:55:30|126.48|125.18|126.46|125.16|126.48|125.18|126.45|125.15|7
1654775740000|2022-06-09 11:55:40|126.45|125.15|126.36|125.06|126.45|125.15|126.36|125.06|8
1654775750000|2022-06-09 11:55:50|126.37|125.07|126.36|125.06|126.37|125.07|126.36|125.06|4
1654775760000|2022-06-09 11:56:00|126.37|125.07|126.36|125.06|126.37|125.07|126.36|125.06|6
1654775770000|2022-06-09 11:56:10|126.37|125.07|126.52|125.22|126.52|125.22|126.37|125.07|11
1654775780000|2022-06-09 11:56:20|126.51|125.21|126.45|125.15|126.51|125.21|126.44|125.14|8
1654775790000|2022-06-09 11:56:30|126.46|125.16|126.45|125.15|126.46|125.16|126.45|125.15|4
1654775800000|2022-06-09 11:56:40|126.46|125.16|126.44|125.14|126.46|125.16|126.44|125.14|5
1654775810000|2022-06-09 11:56:50|126.45|125.15|126.46|125.16|126.46|125.16|126.45|125.15|2
1654775820000|2022-06-09 11:57:00|126.47|125.17|126.47|125.17|126.47|125.17|126.47|125.17|1
1654775830000|2022-06-09 11:57:10|126.48|125.18|126.55|125.25|126.55|125.25|126.47|125.17|6
1654775840000|2022-06-09 11:57:20|126.56|125.26|126.51|125.21|126.56|125.26|126.49|125.19|5
1654775850000|2022-06-09 11:57:30|126.49|125.19|126.51|125.21|126.52|125.22|126.47|125.17|10
1654775860000|2022-06-09 11:57:40|126.5|125.2|126.52|125.22|126.52|125.22|126.5|125.2|5
1654775870000|2022-06-09 11:57:50|126.51|125.21|126.46|125.16|126.51|125.21|126.46|125.16|4
1654775880000|2022-06-09 11:58:00|126.45|125.15|126.46|125.16|126.47|125.17|126.45|125.15|3
1654775890000|2022-06-09 11:58:10|126.45|125.15|126.46|125.16|126.46|125.16|126.44|125.14|5
1654775900000|2022-06-09 11:58:20|126.45|125.15|126.46|125.16|126.47|125.17|126.42|125.12|7
1654775910000|2022-06-09 11:58:30|126.45|125.15|126.39|125.09|126.45|125.15|126.39|125.09|5
1654775920000|2022-06-09 11:58:40|126.4|125.1|126.45|125.15|126.45|125.15|126.4|125.1|3
1654775930000|2022-06-09 11:58:50|126.38|125.08|126.37|125.07|126.38|125.08|126.37|125.07|2
1654775940000|2022-06-09 11:59:00|126.36|125.06|126.37|125.07|126.37|125.07|126.36|125.06|2
1654775950000|2022-06-09 11:59:10|126.36|125.06|126.36|125.06|126.37|125.07|126.36|125.06|3
1654775960000|2022-06-09 11:59:20|126.37|125.07|126.36|125.06|126.37|125.07|126.36|125.06|4
1654776000000|2022-06-09 12:00:00|126.37|125.07|126.36|125.06|126.37|125.07|126.36|125.06|2
1654776020000|2022-06-09 12:00:20|126.4|125.1|126.45|125.15|126.46|125.16|126.37|125.07|8
1654776030000|2022-06-09 12:00:30|126.46|125.16|126.45|125.15|126.46|125.16|126.45|125.15|2
1654776040000|2022-06-09 12:00:40|126.47|125.17|126.47|125.17|126.47|125.17|126.47|125.17|1
1654776050000|2022-06-09 12:00:50|126.46|125.16|126.56|125.26|126.57|125.27|126.46|125.16|10
1654776060000|2022-06-09 12:01:00|126.57|125.27|126.6|125.3|126.6|125.3|126.56|125.26|8
1654776070000|2022-06-09 12:01:10|126.59|125.29|126.56|125.26|126.59|125.29|126.56|125.26|3
1654776080000|2022-06-09 12:01:20|126.55|125.25|126.55|125.25|126.55|125.25|126.55|125.25|1
1654776090000|2022-06-09 12:01:30|126.56|125.26|126.57|125.27|126.57|125.27|126.56|125.26|2
1654776100000|2022-06-09 12:01:40|126.56|125.26|126.56|125.26|126.56|125.26|126.56|125.26|1
1654776140000|2022-06-09 12:02:20|126.55|125.25|126.56|125.26|126.56|125.26|126.55|125.25|2
1654776150000|2022-06-09 12:02:30|126.57|125.27|126.57|125.27|126.57|125.27|126.57|125.27|1
1654776160000|2022-06-09 12:02:40|126.55|125.25|126.55|125.25|126.55|125.25|126.55|125.25|1
1654776170000|2022-06-09 12:02:50|126.56|125.26|126.56|125.26|126.56|125.26|126.56|125.26|1
1654776180000|2022-06-09 12:03:00|126.57|125.27|126.57|125.27|126.57|125.27|126.57|125.27|1
1654776190000|2022-06-09 12:03:10|126.56|125.26|126.62|125.32|126.62|125.32|126.56|125.26|3
1654776200000|2022-06-09 12:03:20|126.61|125.31|126.56|125.26|126.61|125.31|126.56|125.26|8
1654776220000|2022-06-09 12:03:40|126.59|125.29|126.63|125.33|126.63|125.33|126.59|125.29|6
1654776230000|2022-06-09 12:03:50|126.62|125.32|126.61|125.31|126.62|125.32|126.61|125.31|2
1654776240000|2022-06-09 12:04:00|126.62|125.32|126.65|125.35|126.65|125.35|126.62|125.32|3
1654776250000|2022-06-09 12:04:10|126.66|125.36|126.77|125.47|126.77|125.47|126.66|125.36|4
1654776260000|2022-06-09 12:04:20|126.76|125.46|126.77|125.47|126.79|125.49|126.76|125.46|3
1654776270000|2022-06-09 12:04:30|126.78|125.48|126.77|125.47|126.8|125.5|126.76|125.46|6
1654776290000|2022-06-09 12:04:50|126.76|125.46|126.76|125.46|126.8|125.5|126.76|125.46|5
1654776300000|2022-06-09 12:05:00|126.78|125.48|126.74|125.44|126.78|125.48|126.74|125.44|6
1654776310000|2022-06-09 12:05:10|126.73|125.43|126.71|125.41|126.73|125.43|126.71|125.41|3
1654776330000|2022-06-09 12:05:30|126.7|125.4|126.76|125.46|126.79|125.49|126.7|125.4|5
1654776340000|2022-06-09 12:05:40|126.77|125.47|126.77|125.47|126.77|125.47|126.77|125.47|1
1654776350000|2022-06-09 12:05:50|126.81|125.51|126.85|125.55|126.85|125.55|126.77|125.47|4
1654776360000|2022-06-09 12:06:00|126.84|125.54|126.77|125.47|126.84|125.54|126.77|125.47|4
1654776370000|2022-06-09 12:06:10|126.78|125.48|126.85|125.55|126.85|125.55|126.78|125.48|4
1654776380000|2022-06-09 12:06:20|126.86|125.56|126.86|125.56|126.86|125.56|126.86|125.56|1
1654776390000|2022-06-09 12:06:30|126.87|125.57|126.87|125.57|126.87|125.57|126.86|125.56|3
1654776400000|2022-06-09 12:06:40|126.88|125.58|126.87|125.57|126.92|125.62|126.87|125.57|8
1654776410000|2022-06-09 12:06:50|126.91|125.61|126.87|125.57|126.91|125.61|126.87|125.57|2
1654776420000|2022-06-09 12:07:00|126.9|125.6|126.87|125.57|126.9|125.6|126.87|125.57|2
1654776430000|2022-06-09 12:07:10|126.9|125.6|126.8|125.5|126.9|125.6|126.8|125.5|8
1654776440000|2022-06-09 12:07:20|126.78|125.48|126.85|125.55|126.86|125.56|126.78|125.48|11
1654776450000|2022-06-09 12:07:30|126.87|125.57|126.8|125.5|126.87|125.57|126.77|125.47|6
1654776460000|2022-06-09 12:07:40|126.79|125.49|126.77|125.47|126.82|125.52|126.77|125.47|4
1654776470000|2022-06-09 12:07:50|126.79|125.49|126.76|125.46|126.81|125.51|126.76|125.46|4
1654776480000|2022-06-09 12:08:00|126.75|125.45|126.73|125.43|126.75|125.45|126.72|125.42|6
1654776510000|2022-06-09 12:08:30|126.72|125.42|126.71|125.41|126.72|125.42|126.71|125.41|2
1654776520000|2022-06-09 12:08:40|126.7|125.4|126.56|125.26|126.7|125.4|126.56|125.26|10
1654776530000|2022-06-09 12:08:50|126.57|125.27|126.55|125.25|126.57|125.27|126.55|125.25|3
1654776540000|2022-06-09 12:09:00|126.56|125.26|126.56|125.26|126.56|125.26|126.56|125.26|1
1654776550000|2022-06-09 12:09:10|126.57|125.27|126.63|125.33|126.63|125.33|126.55|125.25|6
1654776570000|2022-06-09 12:09:30|126.62|125.32|126.62|125.32|126.62|125.32|126.62|125.32|1
1654776590000|2022-06-09 12:09:50|126.63|125.33|126.62|125.32|126.63|125.33|126.62|125.32|2
1654776600000|2022-06-09 12:10:00|126.58|125.28|126.56|125.26|126.58|125.28|126.56|125.26|3
1654776610000|2022-06-09 12:10:10|126.59|125.29|126.62|125.32|126.62|125.32|126.59|125.29|3
1654776620000|2022-06-09 12:10:20|126.61|125.31|126.65|125.35|126.65|125.35|126.61|125.31|3
1654776630000|2022-06-09 12:10:30|126.62|125.32|126.64|125.34|126.64|125.34|126.62|125.32|2
1654776640000|2022-06-09 12:10:40|126.65|125.35|126.65|125.35|126.65|125.35|126.65|125.35|1
1654776660000|2022-06-09 12:11:00|126.64|125.34|126.56|125.26|126.64|125.34|126.55|125.25|7
1654776670000|2022-06-09 12:11:10|126.57|125.27|126.56|125.26|126.57|125.27|126.56|125.26|2
1654776690000|2022-06-09 12:11:30|126.55|125.25|126.55|125.25|126.55|125.25|126.55|125.25|1
1654776700000|2022-06-09 12:11:40|126.56|125.26|126.46|125.16|126.56|125.26|126.45|125.15|10
1654776710000|2022-06-09 12:11:50|126.45|125.15|126.54|125.24|126.54|125.24|126.45|125.15|7
1654776720000|2022-06-09 12:12:00|126.56|125.26|126.56|125.26|126.56|125.26|126.56|125.26|1
1654776750000|2022-06-09 12:12:30|126.55|125.25|126.55|125.25|126.55|125.25|126.55|125.25|1
1654776790000|2022-06-09 12:13:10|126.54|125.24|126.46|125.16|126.54|125.24|126.46|125.16|5
1654776800000|2022-06-09 12:13:20|126.45|125.15|126.44|125.14|126.46|125.16|126.44|125.14|4
1654776810000|2022-06-09 12:13:30|126.45|125.15|126.36|125.06|126.45|125.15|126.36|125.06|6
1654776840000|2022-06-09 12:14:00|126.37|125.07|126.35|125.05|126.37|125.07|126.34|125.04|5
1654776860000|2022-06-09 12:14:20|126.39|125.09|126.47|125.17|126.48|125.18|126.39|125.09|6
1654776870000|2022-06-09 12:14:30|126.46|125.16|126.45|125.15|126.46|125.16|126.45|125.15|2
1654776880000|2022-06-09 12:14:40|126.44|125.14|126.43|125.13|126.46|125.16|126.43|125.13|3
1654776890000|2022-06-09 12:14:50|126.48|125.18|126.52|125.22|126.54|125.24|126.48|125.18|3
1654776900000|2022-06-09 12:15:00|126.48|125.18|126.44|125.14|126.49|125.19|126.44|125.14|7
1654776910000|2022-06-09 12:15:10|126.38|125.08|126.16|124.86|126.39|125.09|126.16|124.86|12
1654776920000|2022-06-09 12:15:20|126.15|124.85|126.1|124.8|126.16|124.86|126.1|124.8|3
1654776930000|2022-06-09 12:15:30|126.09|124.79|126.07|124.77|126.1|124.8|126.07|124.77|7
1654776940000|2022-06-09 12:15:40|126.08|124.78|126.18|124.88|126.19|124.89|126.06|124.76|9
1654776950000|2022-06-09 12:15:50|126.17|124.87|126.14|124.84|126.17|124.87|126.14|124.84|9
1654776960000|2022-06-09 12:16:00|126.13|124.83|126.08|124.78|126.13|124.83|126.05|124.75|7
1654776970000|2022-06-09 12:16:10|126.1|124.8|126.06|124.76|126.1|124.8|126.06|124.76|4
1654776980000|2022-06-09 12:16:20|126.05|124.75|126.05|124.75|126.05|124.75|126.05|124.75|1
1654776990000|2022-06-09 12:16:30|126.08|124.78|126.09|124.79|126.11|124.81|126.08|124.78|5
1654777000000|2022-06-09 12:16:40|126.08|124.78|126.07|124.77|126.09|124.79|126.07|124.77|4
1654777010000|2022-06-09 12:16:50|126.06|124.76|126.06|124.76|126.06|124.76|126.06|124.76|1
1654777020000|2022-06-09 12:17:00|126.08|124.78|126.13|124.83|126.13|124.83|126.06|124.76|7
1654777030000|2022-06-09 12:17:10|126.16|124.86|126.17|124.87|126.17|124.87|126.15|124.85|6
1654777040000|2022-06-09 12:17:20|126.18|124.88|126.18|124.88|126.18|124.88|126.18|124.88|1
1654777060000|2022-06-09 12:17:40|126.17|124.87|126.17|124.87|126.17|124.87|126.17|124.87|1
1654777070000|2022-06-09 12:17:50|126.16|124.86|126.09|124.79|126.16|124.86|126.09|124.79|9
1654777080000|2022-06-09 12:18:00|126.11|124.81|126.11|124.81|126.11|124.81|126.09|124.79|5
1654777090000|2022-06-09 12:18:10|126.1|124.8|126.09|124.79|126.13|124.83|126.09|124.79|6
1654777110000|2022-06-09 12:18:30|126.1|124.8|126.17|124.87|126.17|124.87|126.1|124.8|4
1654777120000|2022-06-09 12:18:40|126.16|124.86|126.09|124.79|126.17|124.87|126.09|124.79|11
1654777130000|2022-06-09 12:18:50|126.1|124.8|126.09|124.79|126.1|124.8|126.09|124.79|2
1654777140000|2022-06-09 12:19:00|126.08|124.78|126.05|124.75|126.08|124.78|126.05|124.75|4
1654777150000|2022-06-09 12:19:10|126.04|124.74|125.99|124.69|126.04|124.74|125.98|124.68|9
1654777160000|2022-06-09 12:19:20|125.98|124.68|125.83|124.53|125.98|124.68|125.83|124.53|8
1654777170000|2022-06-09 12:19:30|125.81|124.51|125.85|124.55|125.86|124.56|125.81|124.51|7
1654777180000|2022-06-09 12:19:40|125.86|124.56|125.77|124.47|125.86|124.56|125.77|124.47|6
1654777190000|2022-06-09 12:19:50|125.75|124.45|125.76|124.46|125.77|124.47|125.67|124.37|10
1654777200000|2022-06-09 12:20:00|125.77|124.47|125.77|124.47|125.78|124.48|125.76|124.46|5
1654777210000|2022-06-09 12:20:10|125.8|124.5|125.77|124.47|125.88|124.58|125.77|124.47|11
1654777220000|2022-06-09 12:20:20|125.78|124.48|125.77|124.47|125.8|124.5|125.77|124.47|4
1654777230000|2022-06-09 12:20:30|125.78|124.48|125.8|124.5|125.81|124.51|125.77|124.47|8
1654777240000|2022-06-09 12:20:40|125.82|124.52|125.86|124.56|125.88|124.58|125.82|124.52|6
1654777250000|2022-06-09 12:20:50|125.87|124.57|125.78|124.48|125.87|124.57|125.77|124.47|10
1654777260000|2022-06-09 12:21:00|125.79|124.49|125.78|124.48|125.83|124.53|125.78|124.48|12
1654777270000|2022-06-09 12:21:10|125.79|124.49|125.84|124.54|125.84|124.54|125.79|124.49|11
1654777280000|2022-06-09 12:21:20|125.87|124.57|125.8|124.5|125.87|124.57|125.8|124.5|5
1654777290000|2022-06-09 12:21:30|125.79|124.49|125.76|124.46|125.79|124.49|125.76|124.46|6
1654777300000|2022-06-09 12:21:40|125.78|124.48|125.77|124.47|125.8|124.5|125.77|124.47|4
1654777310000|2022-06-09 12:21:50|125.8|124.5|125.77|124.47|125.8|124.5|125.77|124.47|3
1654777320000|2022-06-09 12:22:00|125.76|124.46|125.68|124.38|125.77|124.47|125.58|124.28|20
1654777330000|2022-06-09 12:22:10|125.67|124.37|125.66|124.36|125.67|124.37|125.64|124.34|10
1654777340000|2022-06-09 12:22:20|125.65|124.35|125.58|124.28|125.65|124.35|125.57|124.27|7
1654777350000|2022-06-09 12:22:30|125.57|124.27|125.53|124.23|125.57|124.27|125.53|124.23|4
1654777360000|2022-06-09 12:22:40|125.49|124.19|125.49|124.19|125.56|124.26|125.47|124.17|16
1654777370000|2022-06-09 12:22:50|125.48|124.18|125.53|124.23|125.53|124.23|125.48|124.18|5
1654777380000|2022-06-09 12:23:00|125.54|124.24|125.56|124.26|125.57|124.27|125.49|124.19|12
1654777390000|2022-06-09 12:23:10|125.53|124.23|125.57|124.27|125.59|124.29|125.52|124.22|10
1654777400000|2022-06-09 12:23:20|125.56|124.26|125.48|124.18|125.56|124.26|125.48|124.18|9
1654777410000|2022-06-09 12:23:30|125.49|124.19|125.35|124.05|125.49|124.19|125.28|123.98|18
1654777420000|2022-06-09 12:23:40|125.36|124.06|125.38|124.08|125.38|124.08|125.35|124.05|5
1654777430000|2022-06-09 12:23:50|125.39|124.09|125.41|124.11|125.44|124.14|125.39|124.09|5
1654777440000|2022-06-09 12:24:00|125.4|124.1|125.41|124.11|125.47|124.17|125.38|124.08|21
1654777450000|2022-06-09 12:24:10|125.42|124.12|125.43|124.13|125.44|124.14|125.42|124.12|6
1654777460000|2022-06-09 12:24:20|125.46|124.16|125.4|124.1|125.46|124.16|125.4|124.1|5
1654777470000|2022-06-09 12:24:30|125.39|124.09|125.38|124.08|125.39|124.09|125.38|124.08|2
1654777480000|2022-06-09 12:24:40|125.37|124.07|125.35|124.05|125.37|124.07|125.27|123.97|9
1654777490000|2022-06-09 12:24:50|125.36|124.06|125.38|124.08|125.38|124.08|125.36|124.06|3
1654777500000|2022-06-09 12:25:00|125.37|124.07|125.47|124.17|125.47|124.17|125.37|124.07|6
1654777510000|2022-06-09 12:25:10|125.48|124.18|125.55|124.25|125.55|124.25|125.48|124.18|4
1654777520000|2022-06-09 12:25:20|125.57|124.27|125.57|124.27|125.57|124.27|125.57|124.27|1
1654777530000|2022-06-09 12:25:30|125.56|124.26|125.56|124.26|125.56|124.26|125.56|124.26|1
1654777540000|2022-06-09 12:25:40|125.57|124.27|125.57|124.27|125.57|124.27|125.57|124.27|1
1654777550000|2022-06-09 12:25:50|125.58|124.28|125.64|124.34|125.64|124.34|125.58|124.28|5
1654777560000|2022-06-09 12:26:00|125.68|124.38|125.65|124.35|125.77|124.47|125.65|124.35|11
1654777570000|2022-06-09 12:26:10|125.64|124.34|125.58|124.28|125.64|124.34|125.58|124.28|3
1654777580000|2022-06-09 12:26:20|125.6|124.3|125.57|124.27|125.62|124.32|125.57|124.27|8
1654777590000|2022-06-09 12:26:30|125.58|124.28|125.56|124.26|125.58|124.28|125.56|124.26|5
1654777600000|2022-06-09 12:26:40|125.57|124.27|125.62|124.32|125.62|124.32|125.5|124.2|12
1654777610000|2022-06-09 12:26:50|125.61|124.31|125.57|124.27|125.61|124.31|125.57|124.27|7
1654777620000|2022-06-09 12:27:00|125.56|124.26|125.56|124.26|125.57|124.27|125.56|124.26|3
1654777630000|2022-06-09 12:27:10|125.57|124.27|125.57|124.27|125.57|124.27|125.57|124.27|1
1654777640000|2022-06-09 12:27:20|125.56|124.26|125.57|124.27|125.57|124.27|125.56|124.26|2
1654777650000|2022-06-09 12:27:30|125.56|124.26|125.49|124.19|125.57|124.27|125.49|124.19|5
1654777660000|2022-06-09 12:27:40|125.51|124.21|125.53|124.23|125.53|124.23|125.51|124.21|3
1654777670000|2022-06-09 12:27:50|125.54|124.24|125.61|124.31|125.61|124.31|125.54|124.24|5
1654777680000|2022-06-09 12:28:00|125.6|124.3|125.62|124.32|125.62|124.32|125.58|124.28|5
1654777690000|2022-06-09 12:28:10|125.61|124.31|125.63|124.33|125.63|124.33|125.57|124.27|9
1654777700000|2022-06-09 12:28:20|125.65|124.35|125.65|124.35|125.65|124.35|125.65|124.35|1
1654777710000|2022-06-09 12:28:30|125.63|124.33|125.63|124.33|125.63|124.33|125.58|124.28|5
1654777720000|2022-06-09 12:28:40|125.62|124.32|125.63|124.33|125.63|124.33|125.62|124.32|2
1654777730000|2022-06-09 12:28:50|125.62|124.32|125.63|124.33|125.63|124.33|125.62|124.32|4
1654777740000|2022-06-09 12:29:00|125.64|124.34|125.8|124.5|125.8|124.5|125.64|124.34|9
1654777750000|2022-06-09 12:29:10|125.82|124.52|125.86|124.56|125.86|124.56|125.82|124.52|4
1654777760000|2022-06-09 12:29:20|125.87|124.57|125.88|124.58|125.88|124.58|125.86|124.56|3
1654777770000|2022-06-09 12:29:30|125.87|124.57|125.95|124.65|125.95|124.65|125.87|124.57|4
1654777780000|2022-06-09 12:29:40|125.96|124.66|125.95|124.65|125.97|124.67|125.95|124.65|4
1654777790000|2022-06-09 12:29:50|125.93|124.63|125.94|124.64|125.96|124.66|125.88|124.58|19
1654777800000|2022-06-09 12:30:00|125.95|124.65|125.89|124.59|125.95|124.65|125.89|124.59|6
1654777810000|2022-06-09 12:30:10|125.87|124.57|125.89|124.59|125.89|124.59|125.87|124.57|2
1654777820000|2022-06-09 12:30:20|125.91|124.61|125.8|124.5|125.96|124.66|125.8|124.5|12
1654777830000|2022-06-09 12:30:30|125.81|124.51|125.82|124.52|125.83|124.53|125.78|124.48|8
1654777840000|2022-06-09 12:30:40|125.8|124.5|125.79|124.49|125.8|124.5|125.79|124.49|2
1654777850000|2022-06-09 12:30:50|125.77|124.47|125.78|124.48|125.81|124.51|125.76|124.46|8
1654777860000|2022-06-09 12:31:00|125.77|124.47|125.78|124.48|125.78|124.48|125.75|124.45|8
1654777870000|2022-06-09 12:31:10|125.76|124.46|125.77|124.47|125.77|124.47|125.74|124.44|7
1654777880000|2022-06-09 12:31:20|125.76|124.46|125.81|124.51|125.85|124.55|125.76|124.46|11
1654777890000|2022-06-09 12:31:30|125.8|124.5|125.79|124.49|125.8|124.5|125.78|124.48|3
1654777900000|2022-06-09 12:31:40|125.81|124.51|125.82|124.52|125.85|124.55|125.81|124.51|4
1654777910000|2022-06-09 12:31:50|125.86|124.56|125.87|124.57|125.89|124.59|125.85|124.55|12
1654777920000|2022-06-09 12:32:00|125.86|124.56|125.86|124.56|125.88|124.58|125.86|124.56|7
1654777930000|2022-06-09 12:32:10|125.87|124.57|125.86|124.56|125.89|124.59|125.85|124.55|12
1654777940000|2022-06-09 12:32:20|125.9|124.6|125.86|124.56|125.9|124.6|125.85|124.55|7
1654777950000|2022-06-09 12:32:30|125.85|124.55|125.81|124.51|125.85|124.55|125.81|124.51|4
1654777960000|2022-06-09 12:32:40|125.8|124.5|125.77|124.47|125.8|124.5|125.76|124.46|6
1654777970000|2022-06-09 12:32:50|125.76|124.46|125.76|124.46|125.76|124.46|125.76|124.46|1
1654777980000|2022-06-09 12:33:00|125.78|124.48|125.75|124.45|125.8|124.5|125.74|124.44|7
1654777990000|2022-06-09 12:33:10|125.74|124.44|125.75|124.45|125.77|124.47|125.74|124.44|8
1654778000000|2022-06-09 12:33:20|125.77|124.47|125.78|124.48|125.82|124.52|125.77|124.47|8
1654778010000|2022-06-09 12:33:30|125.81|124.51|125.79|124.49|125.81|124.51|125.77|124.47|8
1654778020000|2022-06-09 12:33:40|125.77|124.47|125.79|124.49|125.85|124.55|125.77|124.47|8
1654778030000|2022-06-09 12:33:50|125.78|124.48|125.79|124.49|125.79|124.49|125.78|124.48|2
1654778040000|2022-06-09 12:34:00|125.77|124.47|125.75|124.45|125.78|124.48|125.69|124.39|12
1654778050000|2022-06-09 12:34:10|125.77|124.47|125.76|124.46|125.77|124.47|125.75|124.45|6
1654778060000|2022-06-09 12:34:20|125.75|124.45|125.71|124.41|125.76|124.46|125.71|124.41|10
1654778070000|2022-06-09 12:34:30|125.7|124.4|125.61|124.31|125.7|124.4|125.57|124.27|10
1654778080000|2022-06-09 12:34:40|125.65|124.35|125.65|124.35|125.65|124.35|125.65|124.35|1
1654778090000|2022-06-09 12:34:50|125.64|124.34|125.61|124.31|125.64|124.34|125.59|124.29|3
1654778100000|2022-06-09 12:35:00|125.58|124.28|125.57|124.27|125.58|124.28|125.56|124.26|8
1654778110000|2022-06-09 12:35:10|125.56|124.26|125.56|124.26|125.56|124.26|125.55|124.25|3
1654778120000|2022-06-09 12:35:20|125.57|124.27|125.58|124.28|125.61|124.31|125.56|124.26|8
1654778130000|2022-06-09 12:35:30|125.57|124.27|125.54|124.24|125.57|124.27|125.48|124.18|11
1654778140000|2022-06-09 12:35:40|125.53|124.23|125.49|124.19|125.55|124.25|125.47|124.17|13
1654778150000|2022-06-09 12:35:50|125.52|124.22|125.45|124.15|125.52|124.22|125.44|124.14|13
1654778160000|2022-06-09 12:36:00|125.47|124.17|125.46|124.16|125.48|124.18|125.46|124.16|4
1654778170000|2022-06-09 12:36:10|125.47|124.17|125.5|124.2|125.5|124.2|125.47|124.17|4
1654778180000|2022-06-09 12:36:20|125.49|124.19|125.48|124.18|125.51|124.21|125.48|124.18|5
1654778190000|2022-06-09 12:36:30|125.49|124.19|125.55|124.25|125.55|124.25|125.49|124.19|3
1654778200000|2022-06-09 12:36:40|125.56|124.26|125.55|124.25|125.56|124.26|125.54|124.24|4
1654778210000|2022-06-09 12:36:50|125.54|124.24|125.56|124.26|125.56|124.26|125.54|124.24|5
1654778220000|2022-06-09 12:37:00|125.55|124.25|125.54|124.24|125.55|124.25|125.54|124.24|2
1654778230000|2022-06-09 12:37:10|125.53|124.23|125.47|124.17|125.53|124.23|125.47|124.17|2
1654778240000|2022-06-09 12:37:20|125.48|124.18|125.51|124.21|125.51|124.21|125.48|124.18|3
1654778250000|2022-06-09 12:37:30|125.5|124.2|125.42|124.12|125.5|124.2|125.42|124.12|12
1654778260000|2022-06-09 12:37:40|125.41|124.11|125.36|124.06|125.41|124.11|125.35|124.05|6
1654778270000|2022-06-09 12:37:50|125.37|124.07|125.39|124.09|125.39|124.09|125.36|124.06|5
1654778280000|2022-06-09 12:38:00|125.41|124.11|125.45|124.15|125.46|124.16|125.41|124.11|4
1654778290000|2022-06-09 12:38:10|125.44|124.14|125.38|124.08|125.44|124.14|125.37|124.07|5
1654778300000|2022-06-09 12:38:20|125.37|124.07|125.37|124.07|125.38|124.08|125.37|124.07|3
1654778310000|2022-06-09 12:38:30|125.38|124.08|125.4|124.1|125.4|124.1|125.38|124.08|3
1654778320000|2022-06-09 12:38:40|125.45|124.15|125.45|124.15|125.45|124.15|125.45|124.15|1
1654778330000|2022-06-09 12:38:50|125.46|124.16|125.51|124.21|125.52|124.22|125.45|124.15|7
1654778340000|2022-06-09 12:39:00|125.52|124.22|125.55|124.25|125.55|124.25|125.52|124.22|3
1654778350000|2022-06-09 12:39:10|125.58|124.28|125.57|124.27|125.58|124.28|125.56|124.26|6
1654778360000|2022-06-09 12:39:20|125.56|124.26|125.57|124.27|125.57|124.27|125.56|124.26|2
1654778370000|2022-06-09 12:39:30|125.58|124.28|125.57|124.27|125.58|124.28|125.57|124.27|2
1654778380000|2022-06-09 12:39:40|125.56|124.26|125.57|124.27|125.57|124.27|125.56|124.26|2
1654778390000|2022-06-09 12:39:50|125.56|124.26|125.57|124.27|125.57|124.27|125.55|124.25|4
1654778400000|2022-06-09 12:40:00|125.56|124.26|125.56|124.26|125.56|124.26|125.56|124.26|1
1654778410000|2022-06-09 12:40:10|125.55|124.25|125.52|124.22|125.55|124.25|125.47|124.17|8
1654778420000|2022-06-09 12:40:20|125.55|124.25|125.54|124.24|125.55|124.25|125.54|124.24|2
1654778430000|2022-06-09 12:40:30|125.52|124.22|125.47|124.17|125.52|124.22|125.47|124.17|2
1654778440000|2022-06-09 12:40:40|125.46|124.16|125.49|124.19|125.49|124.19|125.45|124.15|5
1654778450000|2022-06-09 12:40:50|125.53|124.23|125.52|124.22|125.53|124.23|125.52|124.22|2
1654778460000|2022-06-09 12:41:00|125.53|124.23|125.56|124.26|125.56|124.26|125.53|124.23|3
1654778470000|2022-06-09 12:41:10|125.57|124.27|125.56|124.26|125.57|124.27|125.56|124.26|2
1654778480000|2022-06-09 12:41:20|125.55|124.25|125.52|124.22|125.56|124.26|125.52|124.22|4
1654778490000|2022-06-09 12:41:30|125.5|124.2|125.47|124.17|125.5|124.2|125.47|124.17|4
1654778500000|2022-06-09 12:41:40|125.46|124.16|125.47|124.17|125.47|124.17|125.46|124.16|2
1654778510000|2022-06-09 12:41:50|125.5|124.2|125.51|124.21|125.51|124.21|125.5|124.2|2
1654778520000|2022-06-09 12:42:00|125.49|124.19|125.52|124.22|125.52|124.22|125.47|124.17|9
1654778530000|2022-06-09 12:42:10|125.53|124.23|125.56|124.26|125.56|124.26|125.53|124.23|2
1654778540000|2022-06-09 12:42:20|125.55|124.25|125.47|124.17|125.55|124.25|125.46|124.16|11
1654778550000|2022-06-09 12:42:30|125.45|124.15|125.45|124.15|125.45|124.15|125.45|124.15|1
1654778560000|2022-06-09 12:42:40|125.43|124.13|125.39|124.09|125.43|124.13|125.39|124.09|3
1654778570000|2022-06-09 12:42:50|125.38|124.08|125.43|124.13|125.43|124.13|125.38|124.08|3
1654778580000|2022-06-09 12:43:00|125.42|124.12|125.35|124.05|125.45|124.15|125.32|124.02|15
1654778600000|2022-06-09 12:43:20|125.39|124.09|125.38|124.08|125.39|124.09|125.35|124.05|6
1654778610000|2022-06-09 12:43:30|125.35|124.05|125.37|124.07|125.39|124.09|125.35|124.05|7
1654778620000|2022-06-09 12:43:40|125.35|124.05|125.37|124.07|125.37|124.07|125.35|124.05|2
1654778630000|2022-06-09 12:43:50|125.35|124.05|125.35|124.05|125.37|124.07|125.3|124|9
1654778640000|2022-06-09 12:44:00|125.37|124.07|125.35|124.05|125.37|124.07|125.35|124.05|6
1654778650000|2022-06-09 12:44:10|125.36|124.06|125.35|124.05|125.36|124.06|125.35|124.05|6
1654778660000|2022-06-09 12:44:20|125.34|124.04|125.36|124.06|125.36|124.06|125.34|124.04|3
1654778670000|2022-06-09 12:44:30|125.35|124.05|125.35|124.05|125.36|124.06|125.35|124.05|3
1654778680000|2022-06-09 12:44:40|125.36|124.06|125.36|124.06|125.39|124.09|125.35|124.05|13
1654778690000|2022-06-09 12:44:50|125.35|124.05|125.35|124.05|125.35|124.05|125.35|124.05|1
1654778700000|2022-06-09 12:45:00|125.34|124.04|125.4|124.1|125.41|124.11|125.34|124.04|5
1654778710000|2022-06-09 12:45:10|125.41|124.11|125.43|124.13|125.43|124.13|125.41|124.11|3
1654778720000|2022-06-09 12:45:20|125.47|124.17|125.51|124.21|125.51|124.21|125.46|124.16|4
1654778730000|2022-06-09 12:45:30|125.52|124.22|125.5|124.2|125.52|124.22|125.5|124.2|4
1654778740000|2022-06-09 12:45:40|125.49|124.19|125.46|124.16|125.49|124.19|125.46|124.16|4
1654778750000|2022-06-09 12:45:50|125.49|124.19|125.57|124.27|125.6|124.3|125.48|124.18|7
1654778760000|2022-06-09 12:46:00|125.58|124.28|125.58|124.28|125.58|124.28|125.58|124.28|1
1654778780000|2022-06-09 12:46:20|125.59|124.29|125.58|124.28|125.59|124.29|125.58|124.28|2
1654778790000|2022-06-09 12:46:30|125.59|124.29|125.63|124.33|125.63|124.33|125.59|124.29|5
1654778800000|2022-06-09 12:46:40|125.64|124.34|125.65|124.35|125.65|124.35|125.64|124.34|2
1654778810000|2022-06-09 12:46:50|125.67|124.37|125.88|124.58|125.88|124.58|125.65|124.35|13
1654778820000|2022-06-09 12:47:00|125.9|124.6|125.87|124.57|125.95|124.65|125.87|124.57|8
1654778830000|2022-06-09 12:47:10|125.86|124.56|125.84|124.54|125.86|124.56|125.78|124.48|6
1654778840000|2022-06-09 12:47:20|125.86|124.56|125.78|124.48|125.88|124.58|125.78|124.48|5
1654778850000|2022-06-09 12:47:30|125.83|124.53|125.78|124.48|125.87|124.57|125.78|124.48|8
1654778860000|2022-06-09 12:47:40|125.79|124.49|125.79|124.49|125.86|124.56|125.79|124.49|5
1654778870000|2022-06-09 12:47:50|125.84|124.54|125.78|124.48|125.84|124.54|125.78|124.48|5
1654778880000|2022-06-09 12:48:00|125.84|124.54|125.84|124.54|125.84|124.54|125.84|124.54|1
1654778890000|2022-06-09 12:48:10|125.83|124.53|125.78|124.48|125.84|124.54|125.78|124.48|3
1654778900000|2022-06-09 12:48:20|125.82|124.52|125.81|124.51|125.86|124.56|125.78|124.48|4
1654778930000|2022-06-09 12:48:50|125.78|124.48|125.79|124.49|125.8|124.5|125.77|124.47|4
1654778940000|2022-06-09 12:49:00|125.81|124.51|125.8|124.5|125.86|124.56|125.8|124.5|6
1654778950000|2022-06-09 12:49:10|125.81|124.51|125.88|124.58|125.88|124.58|125.78|124.48|9
1654778960000|2022-06-09 12:49:20|125.87|124.57|125.87|124.57|125.88|124.58|125.86|124.56|4
1654778970000|2022-06-09 12:49:30|125.86|124.56|125.87|124.57|125.87|124.57|125.86|124.56|2
1654778980000|2022-06-09 12:49:40|125.88|124.58|125.88|124.58|125.91|124.61|125.87|124.57|5
1654778990000|2022-06-09 12:49:50|125.9|124.6|125.87|124.57|125.9|124.6|125.87|124.57|3
1654779000000|2022-06-09 12:50:00|125.88|124.58|125.87|124.57|125.89|124.59|125.84|124.54|10
1654779010000|2022-06-09 12:50:10|125.88|124.58|125.87|124.57|125.88|124.58|125.87|124.57|2
1654779020000|2022-06-09 12:50:20|125.86|124.56|125.86|124.56|125.86|124.56|125.86|124.56|1
1654779040000|2022-06-09 12:50:40|125.87|124.57|125.87|124.57|125.91|124.61|125.87|124.57|3
1654779050000|2022-06-09 12:50:50|125.88|124.58|125.95|124.65|125.95|124.65|125.88|124.58|5
1654779060000|2022-06-09 12:51:00|125.97|124.67|125.97|124.67|125.97|124.67|125.95|124.65|5
1654779070000|2022-06-09 12:51:10|125.96|124.66|125.97|124.67|126.07|124.77|125.96|124.66|10
1654779080000|2022-06-09 12:51:20|125.98|124.68|126.06|124.76|126.06|124.76|125.98|124.68|7
1654779090000|2022-06-09 12:51:30|126.05|124.75|125.97|124.67|126.05|124.75|125.97|124.67|7
1654779100000|2022-06-09 12:51:40|125.98|124.68|125.98|124.68|125.98|124.68|125.98|124.68|1
1654779110000|2022-06-09 12:51:50|126.04|124.74|126.06|124.76|126.07|124.77|126.04|124.74|5
1654779130000|2022-06-09 12:52:10|126.04|124.74|126.1|124.8|126.1|124.8|126.04|124.74|6
1654779140000|2022-06-09 12:52:20|126.07|124.77|126.08|124.78|126.08|124.78|126.07|124.77|2
1654779150000|2022-06-09 12:52:30|126.09|124.79|126.15|124.85|126.15|124.85|126.08|124.78|8
1654779170000|2022-06-09 12:52:50|126.16|124.86|126.16|124.86|126.16|124.86|126.16|124.86|1
1654779190000|2022-06-09 12:53:10|126.19|124.89|126.15|124.85|126.19|124.89|126.15|124.85|2
1654779200000|2022-06-09 12:53:20|126.14|124.84|125.98|124.68|126.14|124.84|125.98|124.68|12
1654779210000|2022-06-09 12:53:30|125.97|124.67|126.04|124.74|126.04|124.74|125.97|124.67|5
1654779220000|2022-06-09 12:53:40|126.02|124.72|125.97|124.67|126.02|124.72|125.97|124.67|2
1654779230000|2022-06-09 12:53:50|125.96|124.66|125.96|124.66|125.96|124.66|125.96|124.66|1
1654779240000|2022-06-09 12:54:00|126.01|124.71|126.02|124.72|126.02|124.72|126.01|124.71|2
1654779250000|2022-06-09 12:54:10|126.05|124.75|126.05|124.75|126.06|124.76|126.05|124.75|3
1654779260000|2022-06-09 12:54:20|126.06|124.76|126.05|124.75|126.07|124.77|126.05|124.75|3
1654779290000|2022-06-09 12:54:50|126.07|124.77|126.05|124.75|126.07|124.77|126.05|124.75|3
1654779300000|2022-06-09 12:55:00|126.06|124.76|126.06|124.76|126.06|124.76|125.97|124.67|7
1654779310000|2022-06-09 12:55:10|126.05|124.75|126.05|124.75|126.05|124.75|126.05|124.75|1
1654779320000|2022-06-09 12:55:20|126.06|124.76|126.08|124.78|126.08|124.78|126.06|124.76|2
1654779330000|2022-06-09 12:55:30|126.07|124.77|126.09|124.79|126.09|124.79|126.07|124.77|2
1654779340000|2022-06-09 12:55:40|126.07|124.77|126.05|124.75|126.08|124.78|126.05|124.75|5
1654779350000|2022-06-09 12:55:50|126.06|124.76|126.05|124.75|126.06|124.76|126.05|124.75|2
1654779360000|2022-06-09 12:56:00|126.06|124.76|126.06|124.76|126.06|124.76|126.06|124.76|1
1654779370000|2022-06-09 12:56:10|126.07|124.77|126.06|124.76|126.07|124.77|126.06|124.76|2
1654779380000|2022-06-09 12:56:20|126.04|124.74|126|124.7|126.06|124.76|125.99|124.69|6
1654779390000|2022-06-09 12:56:30|125.99|124.69|125.99|124.69|125.99|124.69|125.99|124.69|1
1654779410000|2022-06-09 12:56:50|126|124.7|126.02|124.72|126.02|124.72|125.99|124.69|4
1654779420000|2022-06-09 12:57:00|125.99|124.69|125.99|124.69|125.99|124.69|125.99|124.69|1
1654779440000|2022-06-09 12:57:20|126.02|124.72|125.96|124.66|126.02|124.72|125.96|124.66|5
1654779450000|2022-06-09 12:57:30|125.97|124.67|125.97|124.67|125.97|124.67|125.97|124.67|1
1654779460000|2022-06-09 12:57:40|125.96|124.66|125.96|124.66|125.96|124.66|125.96|124.66|1
1654779470000|2022-06-09 12:57:50|125.95|124.65|125.95|124.65|125.95|124.65|125.95|124.65|1
1654779480000|2022-06-09 12:58:00|125.96|124.66|125.88|124.58|125.97|124.67|125.87|124.57|7
1654779490000|2022-06-09 12:58:10|125.89|124.59|125.87|124.57|125.92|124.62|125.86|124.56|11
1654779510000|2022-06-09 12:58:30|125.86|124.56|125.86|124.56|125.89|124.59|125.86|124.56|5
1654779530000|2022-06-09 12:58:50|125.87|124.57|125.92|124.62|125.92|124.62|125.86|124.56|5
1654779540000|2022-06-09 12:59:00|125.95|124.65|125.88|124.58|125.95|124.65|125.88|124.58|4
1654779550000|2022-06-09 12:59:10|125.87|124.57|125.87|124.57|125.88|124.58|125.87|124.57|3
1654779560000|2022-06-09 12:59:20|125.88|124.58|125.86|124.56|125.94|124.64|125.86|124.56|11
1654779570000|2022-06-09 12:59:30|125.87|124.57|125.86|124.56|125.87|124.57|125.86|124.56|2
1654779580000|2022-06-09 12:59:40|125.87|124.57|125.94|124.64|125.94|124.64|125.86|124.56|6
1654779590000|2022-06-09 12:59:50|125.96|124.66|125.96|124.66|125.96|124.66|125.95|124.65|3
1654779600000|2022-06-09 13:00:00|125.97|124.67|125.9|124.6|125.97|124.67|125.9|124.6|10
1654779610000|2022-06-09 13:00:10|125.91|124.61|125.95|124.65|125.95|124.65|125.9|124.6|4
1654779630000|2022-06-09 13:00:30|125.97|124.67|125.98|124.68|125.98|124.68|125.97|124.67|2
1654779640000|2022-06-09 13:00:40|126.02|124.72|126.03|124.73|126.03|124.73|126.01|124.71|3
1654779650000|2022-06-09 13:00:50|126.02|124.72|125.98|124.68|126.02|124.72|125.98|124.68|5
1654779660000|2022-06-09 13:01:00|125.97|124.67|125.95|124.65|125.97|124.67|125.95|124.65|5
1654779670000|2022-06-09 13:01:10|125.94|124.64|125.95|124.65|125.96|124.66|125.94|124.64|4
1654779680000|2022-06-09 13:01:20|125.96|124.66|125.95|124.65|125.97|124.67|125.95|124.65|5
1654779690000|2022-06-09 13:01:30|125.96|124.66|125.96|124.66|125.96|124.66|125.96|124.66|1
1654779700000|2022-06-09 13:01:40|125.95|124.65|125.95|124.65|125.95|124.65|125.95|124.65|1
1654779720000|2022-06-09 13:02:00|125.96|124.66|126|124.7|126|124.7|125.96|124.66|4
1654779730000|2022-06-09 13:02:10|126.01|124.71|126.01|124.71|126.01|124.71|126.01|124.71|1
1654779750000|2022-06-09 13:02:30|126.02|124.72|126.02|124.72|126.02|124.72|126.02|124.72|1
1654779760000|2022-06-09 13:02:40|126.06|124.76|126.05|124.75|126.06|124.76|126.05|124.75|2
1654779790000|2022-06-09 13:03:10|126.04|124.74|125.99|124.69|126.04|124.74|125.98|124.68|5
1654779810000|2022-06-09 13:03:30|125.97|124.67|125.97|124.67|126|124.7|125.97|124.67|8
1654779830000|2022-06-09 13:03:50|125.96|124.66|125.95|124.65|125.97|124.67|125.95|124.65|4
1654779850000|2022-06-09 13:04:10|125.94|124.64|125.96|124.66|125.96|124.66|125.94|124.64|2
1654779880000|2022-06-09 13:04:40|125.95|124.65|125.95|124.65|125.95|124.65|125.95|124.65|1
1654779890000|2022-06-09 13:04:50|125.94|124.64|125.96|124.66|125.96|124.66|125.94|124.64|2
1654779900000|2022-06-09 13:05:00|125.95|124.65|125.95|124.65|125.95|124.65|125.95|124.65|1
1654779920000|2022-06-09 13:05:20|125.96|124.66|125.95|124.65|125.97|124.67|125.95|124.65|3
1654779930000|2022-06-09 13:05:30|125.94|124.64|125.95|124.65|125.95|124.65|125.94|124.64|2
1654779940000|2022-06-09 13:05:40|125.94|124.64|125.94|124.64|125.94|124.64|125.94|124.64|1
1654779950000|2022-06-09 13:05:50|125.95|124.65|125.95|124.65|125.95|124.65|125.94|124.64|3
1654779960000|2022-06-09 13:06:00|125.96|124.66|125.95|124.65|125.96|124.66|125.95|124.65|2
1654779970000|2022-06-09 13:06:10|125.96|124.66|125.91|124.61|125.96|124.66|125.91|124.61|5
1654779980000|2022-06-09 13:06:20|125.86|124.56|125.85|124.55|125.87|124.57|125.83|124.53|7
1654780000000|2022-06-09 13:06:40|125.84|124.54|125.84|124.54|125.84|124.54|125.84|124.54|1
1654780020000|2022-06-09 13:07:00|125.83|124.53|125.77|124.47|125.83|124.53|125.77|124.47|3
1654780030000|2022-06-09 13:07:10|125.78|124.48|125.77|124.47|125.78|124.48|125.76|124.46|8
1654780040000|2022-06-09 13:07:20|125.78|124.48|125.77|124.47|125.84|124.54|125.77|124.47|9
1654780050000|2022-06-09 13:07:30|125.76|124.46|125.86|124.56|125.86|124.56|125.76|124.46|8
1654780060000|2022-06-09 13:07:40|125.87|124.57|125.86|124.56|125.87|124.57|125.86|124.56|2
1654780070000|2022-06-09 13:07:50|125.85|124.55|125.85|124.55|125.85|124.55|125.85|124.55|1
1654780080000|2022-06-09 13:08:00|125.86|124.56|125.85|124.55|125.86|124.56|125.85|124.55|2
1654780090000|2022-06-09 13:08:10|125.84|124.54|125.85|124.55|125.85|124.55|125.84|124.54|2
1654780100000|2022-06-09 13:08:20|125.86|124.56|125.85|124.55|125.86|124.56|125.85|124.55|2
1654780110000|2022-06-09 13:08:30|125.78|124.48|125.77|124.47|125.82|124.52|125.77|124.47|4
1654780120000|2022-06-09 13:08:40|125.76|124.46|125.75|124.45|125.76|124.46|125.75|124.45|4
1654780130000|2022-06-09 13:08:50|125.76|124.46|125.78|124.48|125.78|124.48|125.75|124.45|3
1654780140000|2022-06-09 13:09:00|125.75|124.45|125.74|124.44|125.75|124.45|125.74|124.44|2
1654780150000|2022-06-09 13:09:10|125.76|124.46|125.72|124.42|125.79|124.49|125.71|124.41|11
1654780160000|2022-06-09 13:09:20|125.71|124.41|125.74|124.44|125.75|124.45|125.71|124.41|6
1654780170000|2022-06-09 13:09:30|125.76|124.46|125.74|124.44|125.76|124.46|125.74|124.44|3
1654780180000|2022-06-09 13:09:40|125.72|124.42|125.73|124.43|125.74|124.44|125.72|124.42|3
1654780190000|2022-06-09 13:09:50|125.74|124.44|125.57|124.27|125.74|124.44|125.57|124.27|9
1654780200000|2022-06-09 13:10:00|125.56|124.26|125.65|124.35|125.65|124.35|125.56|124.26|6
1654780210000|2022-06-09 13:10:10|125.64|124.34|125.65|124.35|125.65|124.35|125.64|124.34|2
1654780230000|2022-06-09 13:10:30|125.64|124.34|125.64|124.34|125.64|124.34|125.64|124.34|1
1654780240000|2022-06-09 13:10:40|125.65|124.35|125.65|124.35|125.65|124.35|125.65|124.35|1
1654780250000|2022-06-09 13:10:50|125.61|124.31|125.56|124.26|125.64|124.34|125.56|124.26|8
1654780260000|2022-06-09 13:11:00|125.57|124.27|125.65|124.35|125.67|124.37|125.57|124.27|9
1654780270000|2022-06-09 13:11:10|125.67|124.37|125.7|124.4|125.7|124.4|125.65|124.35|4
1654780280000|2022-06-09 13:11:20|125.71|124.41|125.7|124.4|125.71|124.41|125.7|124.4|2
1654780290000|2022-06-09 13:11:30|125.71|124.41|125.7|124.4|125.72|124.42|125.7|124.4|3
1654780300000|2022-06-09 13:11:40|125.71|124.41|125.7|124.4|125.71|124.41|125.7|124.4|2
1654780310000|2022-06-09 13:11:50|125.72|124.42|125.8|124.5|125.8|124.5|125.7|124.4|4
1654780320000|2022-06-09 13:12:00|125.85|124.55|125.98|124.68|126.01|124.71|125.85|124.55|16
1654780330000|2022-06-09 13:12:10|126|124.7|125.99|124.69|126.04|124.74|125.99|124.69|5
1654780340000|2022-06-09 13:12:20|125.98|124.68|125.95|124.65|125.98|124.68|125.95|124.65|3
1654780350000|2022-06-09 13:12:30|125.97|124.67|125.98|124.68|125.98|124.68|125.96|124.66|7
1654780360000|2022-06-09 13:12:40|125.99|124.69|126.08|124.78|126.08|124.78|125.98|124.68|9
1654780370000|2022-06-09 13:12:50|126.09|124.79|126.16|124.86|126.18|124.88|126.09|124.79|15
1654780380000|2022-06-09 13:13:00|126.15|124.85|126.06|124.76|126.15|124.85|126.06|124.76|6
1654780390000|2022-06-09 13:13:10|126.07|124.77|126.07|124.77|126.08|124.78|126.07|124.77|3
1654780400000|2022-06-09 13:13:20|126.06|124.76|126.07|124.77|126.08|124.78|126.05|124.75|8
1654780410000|2022-06-09 13:13:30|126.06|124.76|126.07|124.77|126.08|124.78|126.06|124.76|3
1654780420000|2022-06-09 13:13:40|126.06|124.76|126.07|124.77|126.07|124.77|126.06|124.76|2
1654780430000|2022-06-09 13:13:50|126.09|124.79|125.97|124.67|126.09|124.79|125.97|124.67|7
1654780440000|2022-06-09 13:14:00|125.99|124.69|125.98|124.68|125.99|124.69|125.98|124.68|4
1654780450000|2022-06-09 13:14:10|125.97|124.67|125.97|124.67|125.97|124.67|125.97|124.67|1
1654780460000|2022-06-09 13:14:20|125.96|124.66|125.97|124.67|125.98|124.68|125.95|124.65|9
1654780470000|2022-06-09 13:14:30|125.98|124.68|125.98|124.68|126.03|124.73|125.98|124.68|4
1654780480000|2022-06-09 13:14:40|125.97|124.67|126.05|124.75|126.05|124.75|125.96|124.66|8
1654780490000|2022-06-09 13:14:50|126.03|124.73|125.99|124.69|126.03|124.73|125.99|124.69|7
1654780500000|2022-06-09 13:15:00|126.03|124.73|125.98|124.68|126.04|124.74|125.97|124.67|7
1654780510000|2022-06-09 13:15:10|125.97|124.67|125.99|124.69|126.04|124.74|125.97|124.67|8
1654780520000|2022-06-09 13:15:20|125.98|124.68|126.04|124.74|126.04|124.74|125.98|124.68|4
1654780530000|2022-06-09 13:15:30|126.03|124.73|126.04|124.74|126.04|124.74|125.97|124.67|9
1654780540000|2022-06-09 13:15:40|126.05|124.75|126.09|124.79|126.09|124.79|126.04|124.74|3
1654780550000|2022-06-09 13:15:50|126.15|124.85|126.08|124.78|126.15|124.85|126.08|124.78|6
1654780560000|2022-06-09 13:16:00|126.07|124.77|126.08|124.78|126.08|124.78|126.06|124.76|3
1654780570000|2022-06-09 13:16:10|126.06|124.76|126.06|124.76|126.08|124.78|126.06|124.76|4
1654780580000|2022-06-09 13:16:20|126.08|124.78|126.04|124.74|126.08|124.78|126.04|124.74|4
1654780590000|2022-06-09 13:16:30|126.05|124.75|126.11|124.81|126.11|124.81|126.04|124.74|7
1654780600000|2022-06-09 13:16:40|126.12|124.82|126.1|124.8|126.12|124.82|126.06|124.76|6
1654780610000|2022-06-09 13:16:50|126.06|124.76|126.07|124.77|126.15|124.85|126.06|124.76|10
1654780620000|2022-06-09 13:17:00|126.06|124.76|126|124.7|126.06|124.76|125.98|124.68|7
1654780630000|2022-06-09 13:17:10|126.04|124.74|126.06|124.76|126.06|124.76|126.04|124.74|2
1654780650000|2022-06-09 13:17:30|126.05|124.75|126.05|124.75|126.05|124.75|126.05|124.75|1
1654780660000|2022-06-09 13:17:40|126.01|124.71|125.98|124.68|126.01|124.71|125.97|124.67|6
1654780670000|2022-06-09 13:17:50|125.97|124.67|125.96|124.66|126.02|124.72|125.96|124.66|5
1654780680000|2022-06-09 13:18:00|126.01|124.71|125.99|124.69|126.04|124.74|125.98|124.68|6
1654780690000|2022-06-09 13:18:10|125.97|124.67|125.96|124.66|126.01|124.71|125.96|124.66|3
1654780700000|2022-06-09 13:18:20|125.95|124.65|125.97|124.67|125.97|124.67|125.95|124.65|3
1654780710000|2022-06-09 13:18:30|125.98|124.68|125.99|124.69|125.99|124.69|125.98|124.68|2
1654780720000|2022-06-09 13:18:40|125.98|124.68|125.97|124.67|125.98|124.68|125.96|124.66|4
1654780730000|2022-06-09 13:18:50|125.96|124.66|125.97|124.67|126.01|124.71|125.96|124.66|4
1654780740000|2022-06-09 13:19:00|125.96|124.66|125.95|124.65|125.96|124.66|125.95|124.65|2
1654780750000|2022-06-09 13:19:10|125.97|124.67|125.96|124.66|125.97|124.67|125.96|124.66|2
1654780760000|2022-06-09 13:19:20|125.95|124.65|125.95|124.65|125.95|124.65|125.95|124.65|1
1654780770000|2022-06-09 13:19:30|125.96|124.66|125.95|124.65|125.96|124.66|125.95|124.65|2
1654780790000|2022-06-09 13:19:50|125.94|124.64|125.98|124.68|126.01|124.71|125.94|124.64|7
1654780800000|2022-06-09 13:20:00|126|124.7|125.99|124.69|126.04|124.74|125.99|124.69|4
1654780810000|2022-06-09 13:20:10|125.97|124.67|125.96|124.66|126.01|124.71|125.96|124.66|4
1654780820000|2022-06-09 13:20:20|125.95|124.65|125.96|124.66|125.96|124.66|125.95|124.65|2
1654780830000|2022-06-09 13:20:30|125.95|124.65|125.95|124.65|125.95|124.65|125.95|124.65|1
1654780840000|2022-06-09 13:20:40|125.98|124.68|125.95|124.65|125.98|124.68|125.95|124.65|5
1654780860000|2022-06-09 13:21:00|125.96|124.66|125.97|124.67|125.98|124.68|125.96|124.66|6
1654780870000|2022-06-09 13:21:10|125.96|124.66|125.95|124.65|125.96|124.66|125.95|124.65|2
1654780880000|2022-06-09 13:21:20|125.97|124.67|125.95|124.65|125.98|124.68|125.94|124.64|6
1654780900000|2022-06-09 13:21:40|125.97|124.67|125.95|124.65|125.97|124.67|125.95|124.65|2
1654780910000|2022-06-09 13:21:50|125.96|124.66|125.95|124.65|125.99|124.69|125.95|124.65|4
1654780920000|2022-06-09 13:22:00|125.97|124.67|125.98|124.68|126.02|124.72|125.96|124.66|7
1654780930000|2022-06-09 13:22:10|125.97|124.67|125.95|124.65|125.97|124.67|125.95|124.65|3
1654780950000|2022-06-09 13:22:30|125.94|124.64|125.94|124.64|125.94|124.64|125.88|124.58|7
1654780960000|2022-06-09 13:22:40|125.96|124.66|125.95|124.65|125.96|124.66|125.94|124.64|4
1654780970000|2022-06-09 13:22:50|125.96|124.66|125.97|124.67|125.97|124.67|125.96|124.66|2
1654780980000|2022-06-09 13:23:00|125.99|124.69|125.95|124.65|126.01|124.71|125.95|124.65|5
1654780990000|2022-06-09 13:23:10|125.94|124.64|125.94|124.64|125.94|124.64|125.91|124.61|7
1654781000000|2022-06-09 13:23:20|125.96|124.66|125.95|124.65|125.96|124.66|125.95|124.65|2
1654781010000|2022-06-09 13:23:30|125.94|124.64|125.95|124.65|125.98|124.68|125.94|124.64|5
1654781020000|2022-06-09 13:23:40|125.94|124.64|125.94|124.64|125.96|124.66|125.94|124.64|3
1654781030000|2022-06-09 13:23:50|125.95|124.65|125.94|124.64|125.95|124.65|125.94|124.64|4
1654781040000|2022-06-09 13:24:00|125.96|124.66|125.95|124.65|125.96|124.66|125.93|124.63|3
1654781080000|2022-06-09 13:24:40|125.96|124.66|125.95|124.65|125.96|124.66|125.95|124.65|2
1654781090000|2022-06-09 13:24:50|125.98|124.68|125.97|124.67|125.98|124.68|125.97|124.67|2
1654781100000|2022-06-09 13:25:00|125.95|124.65|125.96|124.66|125.96|124.66|125.95|124.65|4
1654781110000|2022-06-09 13:25:10|125.95|124.65|125.94|124.64|125.95|124.65|125.94|124.64|2
1654781130000|2022-06-09 13:25:30|125.96|124.66|125.99|124.69|125.99|124.69|125.95|124.65|3
1654781140000|2022-06-09 13:25:40|125.95|124.65|125.95|124.65|125.95|124.65|125.95|124.65|1
1654781150000|2022-06-09 13:25:50|125.96|124.66|125.95|124.65|125.96|124.66|125.95|124.65|4
1654781160000|2022-06-09 13:26:00|125.96|124.66|125.95|124.65|125.96|124.66|125.95|124.65|4
1654781180000|2022-06-09 13:26:20|125.96|124.66|125.95|124.65|125.97|124.67|125.95|124.65|3
1654781200000|2022-06-09 13:26:40|125.96|124.66|125.95|124.65|125.96|124.66|125.95|124.65|2
1654781270000|2022-06-09 13:27:50|125.96|124.66|126.06|124.76|126.06|124.76|125.96|124.66|4
1654781280000|2022-06-09 13:28:00|126.05|124.75|125.95|124.65|126.05|124.75|125.95|124.65|6
1654781300000|2022-06-09 13:28:20|125.94|124.64|125.94|124.64|125.94|124.64|125.94|124.64|1
1654781310000|2022-06-09 13:28:30|125.95|124.65|125.95|124.65|125.95|124.65|125.95|124.65|1
1654781330000|2022-06-09 13:28:50|125.98|124.68|125.87|124.57|125.98|124.68|125.86|124.56|6
1654781340000|2022-06-09 13:29:00|125.86|124.56|125.84|124.54|125.86|124.56|125.84|124.54|2
1654781360000|2022-06-09 13:29:20|125.83|124.53|125.85|124.55|125.88|124.58|125.83|124.53|6
1654781380000|2022-06-09 13:29:40|125.84|124.54|125.84|124.54|125.84|124.54|125.84|124.54|1
1654781390000|2022-06-09 13:29:50|125.85|124.55|125.85|124.55|125.86|124.56|125.84|124.54|4
1654781400000|2022-06-09 13:30:00|125.86|124.56|125.85|124.55|125.86|124.56|125.76|124.46|9
1654781410000|2022-06-09 13:30:10|125.9|124.6|125.98|124.68|125.98|124.68|125.9|124.6|10
1654781420000|2022-06-09 13:30:20|125.97|124.67|125.96|124.66|126.01|124.71|125.96|124.66|7
1654781430000|2022-06-09 13:30:30|125.97|124.67|125.97|124.67|125.97|124.67|125.97|124.67|1
1654781440000|2022-06-09 13:30:40|125.96|124.66|125.82|124.52|125.96|124.66|125.82|124.52|9
1654781450000|2022-06-09 13:30:50|125.84|124.54|125.82|124.52|125.84|124.54|125.82|124.52|2
1654781460000|2022-06-09 13:31:00|125.83|124.53|125.82|124.52|125.83|124.53|125.82|124.52|2
1654781470000|2022-06-09 13:31:10|125.84|124.54|125.82|124.52|125.84|124.54|125.82|124.52|2
1654781480000|2022-06-09 13:31:20|125.83|124.53|125.82|124.52|125.83|124.53|125.82|124.52|2
1654781490000|2022-06-09 13:31:30|125.79|124.49|125.58|124.28|125.8|124.5|125.58|124.28|17
1654781500000|2022-06-09 13:31:40|125.56|124.26|125.65|124.35|125.65|124.35|125.55|124.25|12
1654781510000|2022-06-09 13:31:50|125.66|124.36|125.75|124.45|125.79|124.49|125.66|124.36|7
1654781520000|2022-06-09 13:32:00|125.76|124.46|125.8|124.5|125.8|124.5|125.75|124.45|7
1654781530000|2022-06-09 13:32:10|125.87|124.57|125.95|124.65|125.95|124.65|125.87|124.57|4
1654781540000|2022-06-09 13:32:20|125.94|124.64|125.87|124.57|125.94|124.64|125.87|124.57|11
1654781550000|2022-06-09 13:32:30|125.86|124.56|125.88|124.58|125.88|124.58|125.86|124.56|5
1654781560000|2022-06-09 13:32:40|125.87|124.57|125.86|124.56|125.87|124.57|125.86|124.56|4
1654781570000|2022-06-09 13:32:50|125.85|124.55|125.78|124.48|125.85|124.55|125.77|124.47|9
1654781580000|2022-06-09 13:33:00|125.77|124.47|125.71|124.41|125.78|124.48|125.71|124.41|11
1654781590000|2022-06-09 13:33:10|125.72|124.42|125.68|124.38|125.72|124.42|125.68|124.38|8
1654781600000|2022-06-09 13:33:20|125.69|124.39|125.57|124.27|125.69|124.39|125.57|124.27|7
1654781610000|2022-06-09 13:33:30|125.56|124.26|125.57|124.27|125.58|124.28|125.56|124.26|6
1654781620000|2022-06-09 13:33:40|125.6|124.3|125.69|124.39|125.69|124.39|125.6|124.3|3
1654781630000|2022-06-09 13:33:50|125.72|124.42|125.87|124.57|125.87|124.57|125.69|124.39|8
1654781640000|2022-06-09 13:34:00|125.91|124.61|125.98|124.68|125.99|124.69|125.91|124.61|10
1654781650000|2022-06-09 13:34:10|125.97|124.67|125.97|124.67|125.99|124.69|125.96|124.66|10
1654781660000|2022-06-09 13:34:20|125.96|124.66|126.07|124.77|126.07|124.77|125.96|124.66|9
1654781670000|2022-06-09 13:34:30|126.06|124.76|126.06|124.76|126.06|124.76|125.97|124.67|12
1654781680000|2022-06-09 13:34:40|126.08|124.78|126.01|124.71|126.08|124.78|125.98|124.68|18
1654781690000|2022-06-09 13:34:50|125.98|124.68|125.98|124.68|126.05|124.75|125.98|124.68|7
1654781700000|2022-06-09 13:35:00|126.04|124.74|126.05|124.75|126.08|124.78|126.04|124.74|11
1654781710000|2022-06-09 13:35:10|126.03|124.73|125.94|124.64|126.03|124.73|125.92|124.62|10
1654781720000|2022-06-09 13:35:20|125.97|124.67|125.89|124.59|125.97|124.67|125.89|124.59|6
1654781730000|2022-06-09 13:35:30|125.9|124.6|125.96|124.66|125.96|124.66|125.88|124.58|18
1654781740000|2022-06-09 13:35:40|125.95|124.65|125.96|124.66|125.96|124.66|125.94|124.64|4
1654781750000|2022-06-09 13:35:50|125.98|124.68|126.06|124.76|126.06|124.76|125.98|124.68|5
1654781760000|2022-06-09 13:36:00|126.07|124.77|125.98|124.68|126.07|124.77|125.98|124.68|11
1654781770000|2022-06-09 13:36:10|126.01|124.71|125.97|124.67|126.02|124.72|125.97|124.67|7
1654781780000|2022-06-09 13:36:20|125.96|124.66|125.95|124.65|125.96|124.66|125.87|124.57|14
1654781790000|2022-06-09 13:36:30|125.96|124.66|125.97|124.67|125.98|124.68|125.96|124.66|7
1654781800000|2022-06-09 13:36:40|125.99|124.69|125.97|124.67|125.99|124.69|125.96|124.66|6
1654781810000|2022-06-09 13:36:50|125.96|124.66|125.97|124.67|125.97|124.67|125.96|124.66|4
1654781820000|2022-06-09 13:37:00|125.99|124.69|125.97|124.67|126.04|124.74|125.96|124.66|10
1654781830000|2022-06-09 13:37:10|125.98|124.68|126.05|124.75|126.06|124.76|125.98|124.68|6
1654781840000|2022-06-09 13:37:20|126.04|124.74|126.04|124.74|126.06|124.76|125.97|124.67|8
1654781850000|2022-06-09 13:37:30|126.03|124.73|125.97|124.67|126.03|124.73|125.97|124.67|4
1654781860000|2022-06-09 13:37:40|125.96|124.66|125.96|124.66|125.96|124.66|125.96|124.66|1
1654781870000|2022-06-09 13:37:50|125.98|124.68|125.89|124.59|125.98|124.68|125.87|124.57|8
1654781880000|2022-06-09 13:38:00|125.9|124.6|125.95|124.65|125.96|124.66|125.87|124.57|14
1654781890000|2022-06-09 13:38:10|125.94|124.64|125.85|124.55|125.94|124.64|125.85|124.55|9
1654781900000|2022-06-09 13:38:20|125.84|124.54|125.84|124.54|125.87|124.57|125.84|124.54|4
1654781910000|2022-06-09 13:38:30|125.88|124.58|125.86|124.56|125.88|124.58|125.77|124.47|7
1654781920000|2022-06-09 13:38:40|125.85|124.55|125.75|124.45|125.85|124.55|125.75|124.45|9
1654781930000|2022-06-09 13:38:50|125.76|124.46|125.76|124.46|125.77|124.47|125.76|124.46|3
1654781940000|2022-06-09 13:39:00|125.82|124.52|125.75|124.45|125.82|124.52|125.72|124.42|14
1654781950000|2022-06-09 13:39:10|125.76|124.46|125.73|124.43|125.76|124.46|125.71|124.41|10
1654781960000|2022-06-09 13:39:20|125.76|124.46|125.71|124.41|125.76|124.46|125.71|124.41|9
1654781970000|2022-06-09 13:39:30|125.7|124.4|125.56|124.26|125.7|124.4|125.56|124.26|8
1654781980000|2022-06-09 13:39:40|125.55|124.25|125.48|124.18|125.57|124.27|125.47|124.17|10
1654781990000|2022-06-09 13:39:50|125.47|124.17|125.45|124.15|125.49|124.19|125.45|124.15|11
1654782000000|2022-06-09 13:40:00|125.44|124.14|125.46|124.16|125.5|124.2|125.38|124.08|17
1654782010000|2022-06-09 13:40:10|125.47|124.17|125.56|124.26|125.56|124.26|125.47|124.17|6
1654782020000|2022-06-09 13:40:20|125.55|124.25|125.56|124.26|125.56|124.26|125.55|124.25|2
1654782030000|2022-06-09 13:40:30|125.57|124.27|125.56|124.26|125.58|124.28|125.56|124.26|4
1654782040000|2022-06-09 13:40:40|125.57|124.27|125.58|124.28|125.59|124.29|125.57|124.27|6
1654782050000|2022-06-09 13:40:50|125.59|124.29|125.58|124.28|125.59|124.29|125.55|124.25|7
1654782060000|2022-06-09 13:41:00|125.57|124.27|125.54|124.24|125.58|124.28|125.54|124.24|8
1654782070000|2022-06-09 13:41:10|125.53|124.23|125.52|124.22|125.53|124.23|125.5|124.2|4
1654782080000|2022-06-09 13:41:20|125.51|124.21|125.5|124.2|125.51|124.21|125.5|124.2|2
1654782090000|2022-06-09 13:41:30|125.53|124.23|125.52|124.22|125.53|124.23|125.52|124.22|2
1654782100000|2022-06-09 13:41:40|125.53|124.23|125.55|124.25|125.57|124.27|125.53|124.23|5
1654782110000|2022-06-09 13:41:50|125.52|124.22|125.5|124.2|125.52|124.22|125.5|124.2|2
1654782130000|2022-06-09 13:42:10|125.48|124.18|125.38|124.08|125.48|124.18|125.38|124.08|8
1654782140000|2022-06-09 13:42:20|125.37|124.07|125.37|124.07|125.37|124.07|125.36|124.06|5
1654782150000|2022-06-09 13:42:30|125.36|124.06|125.36|124.06|125.36|124.06|125.35|124.05|3
1654782160000|2022-06-09 13:42:40|125.37|124.07|125.35|124.05|125.37|124.07|125.27|123.97|10
1654782170000|2022-06-09 13:42:50|125.34|124.04|125.35|124.05|125.35|124.05|125.33|124.03|3
1654782180000|2022-06-09 13:43:00|125.36|124.06|125.25|123.95|125.36|124.06|125.25|123.95|10
1654782190000|2022-06-09 13:43:10|125.26|123.96|125.14|123.84|125.27|123.97|125.14|123.84|16
1654782200000|2022-06-09 13:43:20|125.13|123.83|125.07|123.77|125.15|123.85|125.07|123.77|17
1654782210000|2022-06-09 13:43:30|125.08|123.78|125.07|123.77|125.08|123.78|125.05|123.75|5
1654782220000|2022-06-09 13:43:40|125.06|123.76|125.08|123.78|125.09|123.79|125.06|123.76|4
1654782230000|2022-06-09 13:43:50|125.07|123.77|125.06|123.76|125.07|123.77|125.05|123.75|4
1654782240000|2022-06-09 13:44:00|125.05|123.75|125.07|123.77|125.09|123.79|125.05|123.75|4
1654782250000|2022-06-09 13:44:10|125.08|123.78|125.16|123.86|125.17|123.87|125.08|123.78|6
1654782260000|2022-06-09 13:44:20|125.15|123.85|125.16|123.86|125.16|123.86|125.15|123.85|2
1654782270000|2022-06-09 13:44:30|125.17|123.87|125.26|123.96|125.26|123.96|125.17|123.87|5
1654782280000|2022-06-09 13:44:40|125.24|123.94|125.17|123.87|125.24|123.94|125.17|123.87|4
1654782290000|2022-06-09 13:44:50|125.18|123.88|125.2|123.9|125.23|123.93|125.18|123.88|9
1654782300000|2022-06-09 13:45:00|125.19|123.89|125.25|123.95|125.26|123.96|125.17|123.87|9
1654782310000|2022-06-09 13:45:10|125.32|124.02|125.28|123.98|125.36|124.06|125.28|123.98|7
1654782320000|2022-06-09 13:45:20|125.27|123.97|125.28|123.98|125.32|124.02|125.24|123.94|14
1654782330000|2022-06-09 13:45:30|125.3|124|125.28|123.98|125.3|124|125.27|123.97|5
1654782340000|2022-06-09 13:45:40|125.31|124.01|125.37|124.07|125.37|124.07|125.31|124.01|4
1654782350000|2022-06-09 13:45:50|125.36|124.06|125.35|124.05|125.37|124.07|125.35|124.05|3
1654782360000|2022-06-09 13:46:00|125.34|124.04|125.34|124.04|125.36|124.06|125.34|124.04|3
1654782370000|2022-06-09 13:46:10|125.29|123.99|125.25|123.95|125.29|123.99|125.25|123.95|6
1654782380000|2022-06-09 13:46:20|125.27|123.97|125.27|123.97|125.27|123.97|125.25|123.95|7
1654782390000|2022-06-09 13:46:30|125.26|123.96|125.26|123.96|125.26|123.96|125.26|123.96|1
1654782400000|2022-06-09 13:46:40|125.27|123.97|125.27|123.97|125.27|123.97|125.27|123.97|1
1654782410000|2022-06-09 13:46:50|125.26|123.96|125.27|123.97|125.28|123.98|125.26|123.96|6
1654782420000|2022-06-09 13:47:00|125.26|123.96|125.35|124.05|125.35|124.05|125.26|123.96|5
1654782430000|2022-06-09 13:47:10|125.36|124.06|125.37|124.07|125.37|124.07|125.35|124.05|4
1654782440000|2022-06-09 13:47:20|125.38|124.08|125.47|124.17|125.48|124.18|125.38|124.08|6
1654782450000|2022-06-09 13:47:30|125.48|124.18|125.49|124.19|125.5|124.2|125.47|124.17|6
1654782460000|2022-06-09 13:47:40|125.48|124.18|125.53|124.23|125.53|124.23|125.47|124.17|10
1654782470000|2022-06-09 13:47:50|125.57|124.27|125.55|124.25|125.57|124.27|125.55|124.25|5
1654782480000|2022-06-09 13:48:00|125.57|124.27|125.57|124.27|125.57|124.27|125.56|124.26|3
1654782500000|2022-06-09 13:48:20|125.58|124.28|125.58|124.28|125.58|124.28|125.58|124.28|1
1654782510000|2022-06-09 13:48:30|125.6|124.3|125.87|124.57|125.87|124.57|125.6|124.3|11
1654782520000|2022-06-09 13:48:40|125.86|124.56|125.82|124.52|125.86|124.56|125.77|124.47|13
1654782530000|2022-06-09 13:48:50|125.86|124.56|125.81|124.51|125.87|124.57|125.78|124.48|12
1654782540000|2022-06-09 13:49:00|125.78|124.48|125.77|124.47|125.79|124.49|125.75|124.45|10
1654782550000|2022-06-09 13:49:10|125.78|124.48|125.87|124.57|125.87|124.57|125.77|124.47|12
1654782560000|2022-06-09 13:49:20|125.86|124.56|125.86|124.56|125.86|124.56|125.86|124.56|1
1654782570000|2022-06-09 13:49:30|125.87|124.57|125.86|124.56|125.87|124.57|125.86|124.56|2
1654782580000|2022-06-09 13:49:40|125.87|124.57|125.86|124.56|125.88|124.58|125.86|124.56|6
1654782590000|2022-06-09 13:49:50|125.87|124.57|125.87|124.57|125.88|124.58|125.87|124.57|3
1654782600000|2022-06-09 13:50:00|125.86|124.56|125.76|124.46|125.86|124.56|125.75|124.45|9
1654782610000|2022-06-09 13:50:10|125.75|124.45|125.77|124.47|125.78|124.48|125.75|124.45|6
1654782620000|2022-06-09 13:50:20|125.78|124.48|125.82|124.52|125.85|124.55|125.78|124.48|8
1654782630000|2022-06-09 13:50:30|125.79|124.49|125.78|124.48|125.81|124.51|125.77|124.47|7
1654782640000|2022-06-09 13:50:40|125.79|124.49|125.86|124.56|125.86|124.56|125.79|124.49|9
1654782650000|2022-06-09 13:50:50|125.87|124.57|125.87|124.57|125.87|124.57|125.87|124.57|1
1654782660000|2022-06-09 13:51:00|125.86|124.56|125.97|124.67|125.97|124.67|125.86|124.56|9
1654782680000|2022-06-09 13:51:20|125.98|124.68|125.98|124.68|125.98|124.68|125.98|124.68|1
1654782690000|2022-06-09 13:51:30|125.97|124.67|125.97|124.67|125.98|124.68|125.97|124.67|5
1654782700000|2022-06-09 13:51:40|125.98|124.68|125.97|124.67|125.99|124.69|125.97|124.67|5
1654782710000|2022-06-09 13:51:50|125.98|124.68|126.01|124.71|126.01|124.71|125.98|124.68|3
1654782720000|2022-06-09 13:52:00|126.04|124.74|126.06|124.76|126.06|124.76|126.04|124.74|2
1654782730000|2022-06-09 13:52:10|126.03|124.73|126.07|124.77|126.07|124.77|125.99|124.69|7
1654782740000|2022-06-09 13:52:20|126.08|124.78|126.06|124.76|126.08|124.78|126.06|124.76|3
1654782750000|2022-06-09 13:52:30|126.07|124.77|125.98|124.68|126.07|124.77|125.98|124.68|3
1654782760000|2022-06-09 13:52:40|125.99|124.69|126.06|124.76|126.06|124.76|125.99|124.69|8
1654782770000|2022-06-09 13:52:50|126.03|124.73|125.98|124.68|126.03|124.73|125.98|124.68|5
1654782780000|2022-06-09 13:53:00|125.99|124.69|125.98|124.68|125.99|124.69|125.98|124.68|6
1654782790000|2022-06-09 13:53:10|125.97|124.67|125.97|124.67|125.99|124.69|125.97|124.67|4
1654782800000|2022-06-09 13:53:20|125.96|124.66|125.98|124.68|125.98|124.68|125.96|124.66|3
1654782840000|2022-06-09 13:54:00|126|124.7|126.07|124.77|126.07|124.77|126|124.7|5
1654782850000|2022-06-09 13:54:10|126.06|124.76|126.07|124.77|126.07|124.77|126.06|124.76|2
1654782860000|2022-06-09 13:54:20|126.06|124.76|126|124.7|126.06|124.76|125.98|124.68|5
1654782870000|2022-06-09 13:54:30|126.02|124.72|125.96|124.66|126.02|124.72|125.96|124.66|5
1654782880000|2022-06-09 13:54:40|125.95|124.65|125.95|124.65|125.95|124.65|125.95|124.65|1
1654782890000|2022-06-09 13:54:50|125.97|124.67|125.95|124.65|125.97|124.67|125.95|124.65|2
1654782900000|2022-06-09 13:55:00|125.96|124.66|125.97|124.67|125.97|124.67|125.88|124.58|8
1654782910000|2022-06-09 13:55:10|125.98|124.68|125.95|124.65|126|124.7|125.94|124.64|10
1654782920000|2022-06-09 13:55:20|125.97|124.67|125.96|124.66|125.98|124.68|125.96|124.66|6
1654782930000|2022-06-09 13:55:30|125.99|124.69|125.96|124.66|125.99|124.69|125.96|124.66|4
1654782940000|2022-06-09 13:55:40|125.97|124.67|126.06|124.76|126.06|124.76|125.97|124.67|6
1654782950000|2022-06-09 13:55:50|126.07|124.77|126.06|124.76|126.07|124.77|126.06|124.76|2
1654782960000|2022-06-09 13:56:00|126.08|124.78|126.15|124.85|126.16|124.86|126.06|124.76|9
1654782970000|2022-06-09 13:56:10|126.16|124.86|126.17|124.87|126.17|124.87|126.16|124.86|4
1654782980000|2022-06-09 13:56:20|126.16|124.86|126.09|124.79|126.16|124.86|126.08|124.78|12
1654782990000|2022-06-09 13:56:30|126.07|124.77|126.07|124.77|126.07|124.77|126.05|124.75|6
1654783010000|2022-06-09 13:56:50|126.06|124.76|125.97|124.67|126.06|124.76|125.97|124.67|5
1654783020000|2022-06-09 13:57:00|125.98|124.68|126.05|124.75|126.06|124.76|125.96|124.66|10
1654783030000|2022-06-09 13:57:10|126.07|124.77|126.06|124.76|126.08|124.78|125.99|124.69|13
1654783040000|2022-06-09 13:57:20|126.05|124.75|126.06|124.76|126.07|124.77|126.05|124.75|4
1654783050000|2022-06-09 13:57:30|126.07|124.77|126.01|124.71|126.07|124.77|125.99|124.69|6
1654783060000|2022-06-09 13:57:40|126.03|124.73|126.05|124.75|126.08|124.78|126.03|124.73|3
1654783070000|2022-06-09 13:57:50|126.02|124.72|126.01|124.71|126.02|124.72|125.98|124.68|6
1654783080000|2022-06-09 13:58:00|126|124.7|125.95|124.65|126.02|124.72|125.91|124.61|19
1654783090000|2022-06-09 13:58:10|125.94|124.64|125.96|124.66|125.97|124.67|125.93|124.63|6
1654783100000|2022-06-09 13:58:20|125.98|124.68|125.99|124.69|126.05|124.75|125.97|124.67|19
1654783110000|2022-06-09 13:58:30|125.98|124.68|125.99|124.69|126.05|124.75|125.98|124.68|9
1654783120000|2022-06-09 13:58:40|126.03|124.73|125.98|124.68|126.03|124.73|125.98|124.68|3
1654783130000|2022-06-09 13:58:50|125.96|124.66|126.06|124.76|126.07|124.77|125.96|124.66|6
1654783150000|2022-06-09 13:59:10|126.04|124.74|125.98|124.68|126.04|124.74|125.98|124.68|2
1654783160000|2022-06-09 13:59:20|125.99|124.69|126.06|124.76|126.06|124.76|125.99|124.69|2
1654783170000|2022-06-09 13:59:30|126.08|124.78|126.05|124.75|126.1|124.8|126.05|124.75|8
1654783190000|2022-06-09 13:59:50|126.08|124.78|126.13|124.83|126.13|124.83|126.06|124.76|6
1654783200000|2022-06-09 14:00:00|126.16|124.86|126.09|124.79|126.16|124.86|126.07|124.77|6
1654783210000|2022-06-09 14:00:10|126.07|124.77|126.06|124.76|126.07|124.77|126.06|124.76|2
1654783220000|2022-06-09 14:00:20|126.07|124.77|126.08|124.78|126.17|124.87|126.07|124.77|10
1654783230000|2022-06-09 14:00:30|126.13|124.83|126.06|124.76|126.13|124.83|126.06|124.76|3
1654783260000|2022-06-09 14:01:00|126.11|124.81|126.06|124.76|126.11|124.81|126.06|124.76|3
1654783270000|2022-06-09 14:01:10|126.05|124.75|125.98|124.68|126.08|124.78|125.98|124.68|5
1654783280000|2022-06-09 14:01:20|125.97|124.67|125.96|124.66|125.97|124.67|125.96|124.66|2
1654783290000|2022-06-09 14:01:30|125.97|124.67|126.04|124.74|126.08|124.78|125.97|124.67|6
1654783300000|2022-06-09 14:01:40|126.02|124.72|125.97|124.67|126.02|124.72|125.97|124.67|4
1654783310000|2022-06-09 14:01:50|126.04|124.74|125.98|124.68|126.04|124.74|125.97|124.67|3
1654783320000|2022-06-09 14:02:00|125.97|124.67|125.98|124.68|126.03|124.73|125.97|124.67|5
1654783330000|2022-06-09 14:02:10|126.03|124.73|126.05|124.75|126.06|124.76|126.03|124.73|6
1654783340000|2022-06-09 14:02:20|126.01|124.71|125.97|124.67|126.05|124.75|125.97|124.67|6
1654783350000|2022-06-09 14:02:30|125.99|124.69|126.05|124.75|126.05|124.75|125.99|124.69|2
1654783360000|2022-06-09 14:02:40|126.08|124.78|126.05|124.75|126.08|124.78|126|124.7|6
1654783370000|2022-06-09 14:02:50|126.08|124.78|126.13|124.83|126.13|124.83|126.05|124.75|5
1654783380000|2022-06-09 14:03:00|126.16|124.86|126.15|124.85|126.16|124.86|126.15|124.85|2
1654783390000|2022-06-09 14:03:10|126.16|124.86|126.16|124.86|126.16|124.86|126.15|124.85|3
1654783400000|2022-06-09 14:03:20|126.17|124.87|126.16|124.86|126.17|124.87|126.16|124.86|4
1654783410000|2022-06-09 14:03:30|126.15|124.85|126.15|124.85|126.15|124.85|126.15|124.85|1
1654783420000|2022-06-09 14:03:40|126.16|124.86|126.16|124.86|126.16|124.86|126.16|124.86|1
1654783450000|2022-06-09 14:04:10|126.17|124.87|126.16|124.86|126.18|124.88|126.16|124.86|3
1654783460000|2022-06-09 14:04:20|126.17|124.87|126.17|124.87|126.17|124.87|126.17|124.87|1
1654783480000|2022-06-09 14:04:40|126.16|124.86|126.16|124.86|126.16|124.86|126.16|124.86|1
1654783490000|2022-06-09 14:04:50|126.15|124.85|126.12|124.82|126.15|124.85|126.06|124.76|6
1654783500000|2022-06-09 14:05:00|126.09|124.79|126.08|124.78|126.12|124.82|126.06|124.76|7
1654783510000|2022-06-09 14:05:10|126.1|124.8|126.05|124.75|126.1|124.8|126.05|124.75|5
1654783520000|2022-06-09 14:05:20|126.08|124.78|126.05|124.75|126.09|124.79|126.05|124.75|5
1654783530000|2022-06-09 14:05:30|126.07|124.77|125.96|124.66|126.07|124.77|125.95|124.65|8
1654783540000|2022-06-09 14:05:40|125.95|124.65|125.97|124.67|125.97|124.67|125.95|124.65|2
1654783550000|2022-06-09 14:05:50|125.95|124.65|125.97|124.67|125.99|124.69|125.95|124.65|8
1654783560000|2022-06-09 14:06:00|125.95|124.65|125.96|124.66|125.96|124.66|125.95|124.65|4
1654783570000|2022-06-09 14:06:10|125.95|124.65|125.96|124.66|125.98|124.68|125.95|124.65|6
1654783580000|2022-06-09 14:06:20|125.99|124.69|125.89|124.59|125.99|124.69|125.89|124.59|6
1654783590000|2022-06-09 14:06:30|125.88|124.58|125.9|124.6|125.9|124.6|125.86|124.56|8
1654783600000|2022-06-09 14:06:40|125.87|124.57|125.87|124.57|125.87|124.57|125.87|124.57|1
1654783610000|2022-06-09 14:06:50|125.89|124.59|125.87|124.57|125.9|124.6|125.87|124.57|10
1654783620000|2022-06-09 14:07:00|125.89|124.59|125.87|124.57|125.89|124.59|125.87|124.57|2
1654783630000|2022-06-09 14:07:10|125.86|124.56|125.94|124.64|125.96|124.66|125.86|124.56|7
1654783640000|2022-06-09 14:07:20|125.89|124.59|125.88|124.58|125.9|124.6|125.86|124.56|7
1654783650000|2022-06-09 14:07:30|125.9|124.6|125.87|124.57|125.9|124.6|125.87|124.57|3
1654783660000|2022-06-09 14:07:40|125.88|124.58|125.85|124.55|125.9|124.6|125.85|124.55|7
1654783670000|2022-06-09 14:07:50|125.86|124.56|125.86|124.56|125.86|124.56|125.86|124.56|1
1654783680000|2022-06-09 14:08:00|125.85|124.55|125.8|124.5|125.85|124.55|125.8|124.5|4
1654783690000|2022-06-09 14:08:10|125.79|124.49|125.8|124.5|125.8|124.5|125.77|124.47|3
1654783700000|2022-06-09 14:08:20|125.82|124.52|125.78|124.48|125.82|124.52|125.77|124.47|8
1654783710000|2022-06-09 14:08:30|125.8|124.5|125.76|124.46|125.8|124.5|125.72|124.42|13
1654783720000|2022-06-09 14:08:40|125.75|124.45|125.76|124.46|125.76|124.46|125.75|124.45|2
1654783730000|2022-06-09 14:08:50|125.78|124.48|125.75|124.45|125.78|124.48|125.75|124.45|6
1654783750000|2022-06-09 14:09:10|125.77|124.47|125.77|124.47|125.77|124.47|125.77|124.47|1
1654783760000|2022-06-09 14:09:20|125.76|124.46|125.75|124.45|125.79|124.49|125.75|124.45|4
1654783780000|2022-06-09 14:09:40|125.79|124.49|125.71|124.41|125.79|124.49|125.71|124.41|9
1654783790000|2022-06-09 14:09:50|125.72|124.42|125.73|124.43|125.73|124.43|125.72|124.42|4
1654783800000|2022-06-09 14:10:00|125.72|124.42|125.58|124.28|125.72|124.42|125.57|124.27|9
1654783810000|2022-06-09 14:10:10|125.61|124.31|125.63|124.33|125.63|124.33|125.61|124.31|5
1654783820000|2022-06-09 14:10:20|125.64|124.34|125.77|124.47|125.78|124.48|125.64|124.34|12
1654783830000|2022-06-09 14:10:30|125.78|124.48|125.76|124.46|125.8|124.5|125.76|124.46|4
1654783840000|2022-06-09 14:10:40|125.75|124.45|125.76|124.46|125.76|124.46|125.75|124.45|2
1654783850000|2022-06-09 14:10:50|125.77|124.47|125.76|124.46|125.77|124.47|125.74|124.44|5
1654783860000|2022-06-09 14:11:00|125.75|124.45|125.76|124.46|125.77|124.47|125.73|124.43|5
1654783870000|2022-06-09 14:11:10|125.77|124.47|125.74|124.44|125.77|124.47|125.73|124.43|7
1654783880000|2022-06-09 14:11:20|125.73|124.43|125.76|124.46|125.77|124.47|125.73|124.43|5
1654783890000|2022-06-09 14:11:30|125.79|124.49|125.78|124.48|125.8|124.5|125.76|124.46|5
1654783900000|2022-06-09 14:11:40|125.77|124.47|125.75|124.45|125.77|124.47|125.74|124.44|6
1654783910000|2022-06-09 14:11:50|125.74|124.44|125.75|124.45|125.75|124.45|125.73|124.43|6
1654783920000|2022-06-09 14:12:00|125.73|124.43|125.76|124.46|125.78|124.48|125.73|124.43|9
1654783930000|2022-06-09 14:12:10|125.75|124.45|125.75|124.45|125.76|124.46|125.75|124.45|5
1654783940000|2022-06-09 14:12:20|125.76|124.46|125.76|124.46|125.79|124.49|125.76|124.46|9
1654783950000|2022-06-09 14:12:30|125.77|124.47|125.76|124.46|125.77|124.47|125.76|124.46|2
1654783960000|2022-06-09 14:12:40|125.75|124.45|125.76|124.46|125.76|124.46|125.75|124.45|2
1654783980000|2022-06-09 14:13:00|125.75|124.45|125.83|124.53|125.84|124.54|125.75|124.45|6
1654783990000|2022-06-09 14:13:10|125.87|124.57|125.86|124.56|125.87|124.57|125.86|124.56|6
1654784000000|2022-06-09 14:13:20|125.85|124.55|125.87|124.57|125.87|124.57|125.85|124.55|3
1654784020000|2022-06-09 14:13:40|125.86|124.56|125.87|124.57|125.87|124.57|125.86|124.56|4
1654784030000|2022-06-09 14:13:50|125.86|124.56|125.89|124.59|125.89|124.59|125.86|124.56|2
1654784040000|2022-06-09 14:14:00|125.9|124.6|125.89|124.59|125.9|124.6|125.86|124.56|4
1654784050000|2022-06-09 14:14:10|125.8|124.5|125.86|124.56|125.86|124.56|125.77|124.47|8
1654784060000|2022-06-09 14:14:20|125.78|124.48|125.83|124.53|125.84|124.54|125.77|124.47|6
1654784070000|2022-06-09 14:14:30|125.87|124.57|125.96|124.66|125.96|124.66|125.87|124.57|5
1654784080000|2022-06-09 14:14:40|125.93|124.63|125.96|124.66|125.97|124.67|125.93|124.63|3
1654784090000|2022-06-09 14:14:50|125.97|124.67|125.97|124.67|125.97|124.67|125.97|124.67|1
1654784100000|2022-06-09 14:15:00|125.96|124.66|125.99|124.69|125.99|124.69|125.9|124.6|6
1654784110000|2022-06-09 14:15:10|125.98|124.68|126.15|124.85|126.15|124.85|125.97|124.67|11
1654784120000|2022-06-09 14:15:20|126.16|124.86|126.17|124.87|126.27|124.97|126.15|124.85|11
1654784130000|2022-06-09 14:15:30|126.16|124.86|126.19|124.89|126.19|124.89|126.16|124.86|11
1654784140000|2022-06-09 14:15:40|126.18|124.88|126.17|124.87|126.18|124.88|126.16|124.86|6
1654784150000|2022-06-09 14:15:50|126.18|124.88|126.09|124.79|126.19|124.89|126.09|124.79|13
1654784160000|2022-06-09 14:16:00|126.08|124.78|126.16|124.86|126.16|124.86|126.08|124.78|12
1654784170000|2022-06-09 14:16:10|126.18|124.88|126.18|124.88|126.19|124.89|126.16|124.86|8
1654784180000|2022-06-09 14:16:20|126.2|124.9|126.18|124.88|126.2|124.9|126.17|124.87|5
1654784190000|2022-06-09 14:16:30|126.17|124.87|126.11|124.81|126.17|124.87|126.11|124.81|5
1654784200000|2022-06-09 14:16:40|126.09|124.79|126.08|124.78|126.11|124.81|126.08|124.78|5
1654784210000|2022-06-09 14:16:50|126.09|124.79|126.09|124.79|126.09|124.79|126.09|124.79|1
1654784220000|2022-06-09 14:17:00|126.07|124.77|126.07|124.77|126.07|124.77|126.06|124.76|3
1654784230000|2022-06-09 14:17:10|126.08|124.78|126.08|124.78|126.16|124.86|126.08|124.78|8
1654784240000|2022-06-09 14:17:20|126.1|124.8|126.08|124.78|126.12|124.82|126.07|124.77|7
1654784250000|2022-06-09 14:17:30|126.07|124.77|125.99|124.69|126.07|124.77|125.99|124.69|5
1654784260000|2022-06-09 14:17:40|126|124.7|125.98|124.68|126|124.7|125.97|124.67|4
1654784270000|2022-06-09 14:17:50|125.97|124.67|125.97|124.67|126|124.7|125.96|124.66|4
1654784280000|2022-06-09 14:18:00|126|124.7|125.95|124.65|126|124.7|125.9|124.6|9
1654784290000|2022-06-09 14:18:10|125.96|124.66|125.95|124.65|125.96|124.66|125.95|124.65|2
1654784300000|2022-06-09 14:18:20|125.96|124.66|125.9|124.6|125.96|124.66|125.88|124.58|8
1654784310000|2022-06-09 14:18:30|125.89|124.59|125.89|124.59|125.96|124.66|125.88|124.58|8
1654784320000|2022-06-09 14:18:40|125.88|124.58|125.86|124.56|125.88|124.58|125.86|124.56|4
1654784330000|2022-06-09 14:18:50|125.88|124.58|125.97|124.67|125.97|124.67|125.88|124.58|7
1654784340000|2022-06-09 14:19:00|125.96|124.66|125.96|124.66|125.97|124.67|125.89|124.59|10
1654784350000|2022-06-09 14:19:10|125.97|124.67|125.97|124.67|125.97|124.67|125.97|124.67|1
1654784360000|2022-06-09 14:19:20|125.98|124.68|125.99|124.69|125.99|124.69|125.97|124.67|4
1654784370000|2022-06-09 14:19:30|125.98|124.68|125.96|124.66|125.99|124.69|125.96|124.66|5
1654784380000|2022-06-09 14:19:40|125.97|124.67|125.89|124.59|125.97|124.67|125.89|124.59|4
1654784390000|2022-06-09 14:19:50|125.91|124.61|125.97|124.67|125.97|124.67|125.88|124.58|10
1654784400000|2022-06-09 14:20:00|125.98|124.68|125.98|124.68|125.99|124.69|125.98|124.68|3
1654784420000|2022-06-09 14:20:20|126|124.7|125.97|124.67|126|124.7|125.97|124.67|4
1654784430000|2022-06-09 14:20:30|126.01|124.71|125.99|124.69|126.01|124.71|125.99|124.69|2
1654784440000|2022-06-09 14:20:40|125.97|124.67|125.97|124.67|125.97|124.67|125.97|124.67|1
1654784450000|2022-06-09 14:20:50|125.96|124.66|125.96|124.66|125.96|124.66|125.96|124.66|1
1654784460000|2022-06-09 14:21:00|125.95|124.65|125.96|124.66|125.96|124.66|125.95|124.65|2
1654784490000|2022-06-09 14:21:30|125.97|124.67|125.98|124.68|125.98|124.68|125.97|124.67|2
1654784500000|2022-06-09 14:21:40|126.02|124.72|125.97|124.67|126.02|124.72|125.97|124.67|5
1654784510000|2022-06-09 14:21:50|125.98|124.68|125.97|124.67|126|124.7|125.96|124.66|5
1654784520000|2022-06-09 14:22:00|125.98|124.68|125.96|124.66|125.98|124.68|125.96|124.66|2
1654784530000|2022-06-09 14:22:10|125.97|124.67|125.98|124.68|125.98|124.68|125.97|124.67|2
1654784540000|2022-06-09 14:22:20|126|124.7|125.99|124.69|126.02|124.72|125.99|124.69|4
1654784550000|2022-06-09 14:22:30|126.01|124.71|126.06|124.76|126.06|124.76|125.99|124.69|7
1654784560000|2022-06-09 14:22:40|126.05|124.75|126.07|124.77|126.08|124.78|126.05|124.75|8
1654784570000|2022-06-09 14:22:50|126.06|124.76|126.06|124.76|126.06|124.76|126.06|124.76|1
1654784580000|2022-06-09 14:23:00|126.05|124.75|126.06|124.76|126.06|124.76|126.05|124.75|2
1654784590000|2022-06-09 14:23:10|126.07|124.77|126.09|124.79|126.09|124.79|126.07|124.77|2
1654784600000|2022-06-09 14:23:20|126.1|124.8|126.12|124.82|126.17|124.87|126.07|124.77|8
1654784610000|2022-06-09 14:23:30|126.11|124.81|126.07|124.77|126.11|124.81|126.07|124.77|11
1654784620000|2022-06-09 14:23:40|126.06|124.76|126.06|124.76|126.06|124.76|125.97|124.67|10
1654784630000|2022-06-09 14:23:50|126.05|124.75|126.07|124.77|126.09|124.79|126.05|124.75|7
1654784640000|2022-06-09 14:24:00|126.08|124.78|125.99|124.69|126.08|124.78|125.98|124.68|7
1654784650000|2022-06-09 14:24:10|126.02|124.72|126.06|124.76|126.09|124.79|126.02|124.72|7
1654784670000|2022-06-09 14:24:30|126.05|124.75|126.06|124.76|126.06|124.76|126.05|124.75|2
1654784680000|2022-06-09 14:24:40|126.07|124.77|126.07|124.77|126.07|124.77|126.06|124.76|3
1654784700000|2022-06-09 14:25:00|126.09|124.79|126.08|124.78|126.1|124.8|126.07|124.77|6
1654784710000|2022-06-09 14:25:10|126.07|124.77|126.09|124.79|126.13|124.83|126.07|124.77|5
1654784720000|2022-06-09 14:25:20|126.1|124.8|126.16|124.86|126.17|124.87|126.1|124.8|5
1654784730000|2022-06-09 14:25:30|126.17|124.87|126.17|124.87|126.17|124.87|126.17|124.87|1
1654784750000|2022-06-09 14:25:50|126.16|124.86|126.16|124.86|126.17|124.87|126.1|124.8|11
1654784760000|2022-06-09 14:26:00|126.17|124.87|126.16|124.86|126.17|124.87|126.15|124.85|4
1654784770000|2022-06-09 14:26:10|126.17|124.87|126.17|124.87|126.17|124.87|126.16|124.86|5
1654784780000|2022-06-09 14:26:20|126.16|124.86|126.15|124.85|126.16|124.86|126.1|124.8|8
1654784790000|2022-06-09 14:26:30|126.17|124.87|126.19|124.89|126.19|124.89|126.16|124.86|4
1654784800000|2022-06-09 14:26:40|126.2|124.9|126.18|124.88|126.2|124.9|126.17|124.87|4
1654784810000|2022-06-09 14:26:50|126.17|124.87|126.09|124.79|126.17|124.87|126.09|124.79|9
1654784820000|2022-06-09 14:27:00|126.08|124.78|126.14|124.84|126.14|124.84|126.08|124.78|8
1654784830000|2022-06-09 14:27:10|126.13|124.83|126.16|124.86|126.17|124.87|126.09|124.79|10
1654784840000|2022-06-09 14:27:20|126.15|124.85|126.15|124.85|126.15|124.85|126.15|124.85|1
1654784850000|2022-06-09 14:27:30|126.16|124.86|126.16|124.86|126.17|124.87|126.15|124.85|5
1654784870000|2022-06-09 14:27:50|126.17|124.87|126.17|124.87|126.17|124.87|126.16|124.86|3
1654784880000|2022-06-09 14:28:00|126.16|124.86|126.16|124.86|126.16|124.86|126.16|124.86|1
1654784890000|2022-06-09 14:28:10|126.17|124.87|126.17|124.87|126.17|124.87|126.16|124.86|3
1654784900000|2022-06-09 14:28:20|126.16|124.86|126.16|124.86|126.16|124.86|126.16|124.86|1
1654784910000|2022-06-09 14:28:30|126.17|124.87|126.17|124.87|126.17|124.87|126.17|124.87|1
1654784920000|2022-06-09 14:28:40|126.16|124.86|126.16|124.86|126.16|124.86|126.16|124.86|1
1654784930000|2022-06-09 14:28:50|126.17|124.87|126.17|124.87|126.17|124.87|126.17|124.87|1
1654784940000|2022-06-09 14:29:00|126.19|124.89|126.18|124.88|126.19|124.89|126.18|124.88|4
1654784950000|2022-06-09 14:29:10|126.19|124.89|126.17|124.87|126.2|124.9|126.16|124.86|11
1654784960000|2022-06-09 14:29:20|126.18|124.88|126.18|124.88|126.18|124.88|126.18|124.88|1
1654784970000|2022-06-09 14:29:30|126.19|124.89|126.17|124.87|126.19|124.89|126.17|124.87|4
1654784980000|2022-06-09 14:29:40|126.18|124.88|126.19|124.89|126.19|124.89|126.18|124.88|2
1654785000000|2022-06-09 14:30:00|126.21|124.91|126.18|124.88|126.26|124.96|126.18|124.88|13
1654785020000|2022-06-09 14:30:20|126.19|124.89|126.18|124.88|126.19|124.89|126.18|124.88|2
1654785030000|2022-06-09 14:30:30|126.19|124.89|126.18|124.88|126.19|124.89|126.18|124.88|2
1654785140000|2022-06-09 14:32:20|126.15|124.85|126.09|124.79|126.15|124.85|126.09|124.79|6
1654785150000|2022-06-09 14:32:30|126.1|124.8|126.01|124.71|126.1|124.8|126.01|124.71|7
1654785160000|2022-06-09 14:32:40|126|124.7|125.99|124.69|126.02|124.72|125.99|124.69|6
1654785170000|2022-06-09 14:32:50|125.98|124.68|125.98|124.68|125.98|124.68|125.98|124.68|1
1654785180000|2022-06-09 14:33:00|125.99|124.69|126|124.7|126.03|124.73|125.99|124.69|5
1654785190000|2022-06-09 14:33:10|125.99|124.69|126.05|124.75|126.05|124.75|125.99|124.69|3
1654785200000|2022-06-09 14:33:20|126.03|124.73|126.02|124.72|126.03|124.73|125.99|124.69|7
1654785210000|2022-06-09 14:33:30|126.05|124.75|126.06|124.76|126.06|124.76|126.05|124.75|2
1654785220000|2022-06-09 14:33:40|126.07|124.77|126.07|124.77|126.07|124.77|126.07|124.77|1
1654785240000|2022-06-09 14:34:00|126.06|124.76|126.08|124.78|126.09|124.79|126.06|124.76|3
1654785250000|2022-06-09 14:34:10|126.06|124.76|126.08|124.78|126.09|124.79|126.06|124.76|4
1654785260000|2022-06-09 14:34:20|126.09|124.79|126.06|124.76|126.09|124.79|126.06|124.76|4
1654785270000|2022-06-09 14:34:30|126.08|124.78|126.09|124.79|126.09|124.79|126.08|124.78|4
1654785280000|2022-06-09 14:34:40|126.15|124.85|126.16|124.86|126.17|124.87|126.15|124.85|3
1654785290000|2022-06-09 14:34:50|126.17|124.87|126.16|124.86|126.17|124.87|126.16|124.86|2
1654785300000|2022-06-09 14:35:00|126.15|124.85|126.16|124.86|126.17|124.87|126.15|124.85|8
1654785310000|2022-06-09 14:35:10|126.17|124.87|126.16|124.86|126.17|124.87|126.15|124.85|4
1654785320000|2022-06-09 14:35:20|126.17|124.87|126.17|124.87|126.17|124.87|126.16|124.86|3
1654785340000|2022-06-09 14:35:40|126.18|124.88|126.18|124.88|126.24|124.94|126.18|124.88|8
1654785350000|2022-06-09 14:35:50|126.19|124.89|126.19|124.89|126.19|124.89|126.19|124.89|1
1654785360000|2022-06-09 14:36:00|126.18|124.88|126.17|124.87|126.18|124.88|126.17|124.87|2
1654785370000|2022-06-09 14:36:10|126.18|124.88|126.19|124.89|126.2|124.9|126.17|124.87|8
1654785390000|2022-06-09 14:36:30|126.22|124.92|126.19|124.89|126.22|124.92|126.19|124.89|2
1654785400000|2022-06-09 14:36:40|126.18|124.88|126.18|124.88|126.18|124.88|126.18|124.88|1
1654785420000|2022-06-09 14:37:00|126.2|124.9|126.18|124.88|126.2|124.9|126.18|124.88|2
1654785430000|2022-06-09 14:37:10|126.19|124.89|126.19|124.89|126.2|124.9|126.18|124.88|6
1654785440000|2022-06-09 14:37:20|126.18|124.88|126.18|124.88|126.18|124.88|126.18|124.88|1
1654785480000|2022-06-09 14:38:00|126.19|124.89|126.08|124.78|126.19|124.89|126.08|124.78|8
1654785490000|2022-06-09 14:38:10|126.1|124.8|126.09|124.79|126.1|124.8|126.08|124.78|9
1654785500000|2022-06-09 14:38:20|126.1|124.8|126.15|124.85|126.16|124.86|126.1|124.8|5
1654785510000|2022-06-09 14:38:30|126.17|124.87|126.07|124.77|126.17|124.87|126.07|124.77|6
1654785520000|2022-06-09 14:38:40|126.09|124.79|126.09|124.79|126.09|124.79|126.09|124.79|1
1654785530000|2022-06-09 14:38:50|126.07|124.77|126.08|124.78|126.09|124.79|126.07|124.77|4
1654785540000|2022-06-09 14:39:00|126.07|124.77|126.08|124.78|126.08|124.78|126.07|124.77|2
1654785550000|2022-06-09 14:39:10|126.13|124.83|126.1|124.8|126.16|124.86|126.1|124.8|4
1654785560000|2022-06-09 14:39:20|126.08|124.78|126.07|124.77|126.08|124.78|126.07|124.77|2
1654785570000|2022-06-09 14:39:30|126.06|124.76|126.08|124.78|126.08|124.78|126.06|124.76|3
1654785580000|2022-06-09 14:39:40|126.07|124.77|126.08|124.78|126.12|124.82|126.07|124.77|4
1654785590000|2022-06-09 14:39:50|126.07|124.77|126.08|124.78|126.1|124.8|126.07|124.77|9
1654785600000|2022-06-09 14:40:00|126.06|124.76|126.05|124.75|126.06|124.76|126.05|124.75|2
1654785610000|2022-06-09 14:40:10|126.06|124.76|126.06|124.76|126.09|124.79|126.06|124.76|7
1654785620000|2022-06-09 14:40:20|126.05|124.75|126.05|124.75|126.05|124.75|126.05|124.75|1
1654785630000|2022-06-09 14:40:30|126.09|124.79|125.97|124.67|126.09|124.79|125.97|124.67|4
1654785640000|2022-06-09 14:40:40|126|124.7|125.97|124.67|126|124.7|125.97|124.67|2
1654785650000|2022-06-09 14:40:50|125.96|124.66|125.96|124.66|125.96|124.66|125.95|124.65|3
1654785660000|2022-06-09 14:41:00|125.97|124.67|125.97|124.67|125.97|124.67|125.97|124.67|1
1654785680000|2022-06-09 14:41:20|126|124.7|126.07|124.77|126.07|124.77|126|124.7|4
1654785700000|2022-06-09 14:41:40|126.06|124.76|126.05|124.75|126.06|124.76|126.05|124.75|2
1654785710000|2022-06-09 14:41:50|126.08|124.78|125.97|124.67|126.08|124.78|125.97|124.67|10
1654785720000|2022-06-09 14:42:00|126|124.7|125.99|124.69|126|124.7|125.98|124.68|5
1654785730000|2022-06-09 14:42:10|125.98|124.68|125.97|124.67|125.99|124.69|125.97|124.67|6
1654785740000|2022-06-09 14:42:20|125.98|124.68|125.97|124.67|125.98|124.68|125.97|124.67|2
1654785780000|2022-06-09 14:43:00|125.99|124.69|126.05|124.75|126.05|124.75|125.99|124.69|3
1654785810000|2022-06-09 14:43:30|126.01|124.71|125.97|124.67|126.01|124.71|125.96|124.66|9
1654785830000|2022-06-09 14:43:50|125.98|124.68|125.97|124.67|125.98|124.68|125.97|124.67|2
1654785840000|2022-06-09 14:44:00|125.98|124.68|126.05|124.75|126.05|124.75|125.98|124.68|4
1654785850000|2022-06-09 14:44:10|126.07|124.77|126.06|124.76|126.1|124.8|126.06|124.76|5
1654785890000|2022-06-09 14:44:50|126.05|124.75|126.04|124.74|126.05|124.75|126.04|124.74|2
1654785900000|2022-06-09 14:45:00|126.05|124.75|126.04|124.74|126.05|124.75|126.04|124.74|2
1654785910000|2022-06-09 14:45:10|126.05|124.75|126.05|124.75|126.06|124.76|126.05|124.75|3
1654785920000|2022-06-09 14:45:20|126.04|124.74|125.97|124.67|126.04|124.74|125.97|124.67|6
1654785930000|2022-06-09 14:45:30|125.96|124.66|126.04|124.74|126.04|124.74|125.96|124.66|4
1654785940000|2022-06-09 14:45:40|126.06|124.76|126.04|124.74|126.06|124.76|126.04|124.74|3
1654785950000|2022-06-09 14:45:50|126.05|124.75|126.05|124.75|126.05|124.75|126.03|124.73|5
1654785960000|2022-06-09 14:46:00|126.04|124.74|125.99|124.69|126.04|124.74|125.97|124.67|6
1654785970000|2022-06-09 14:46:10|126.03|124.73|125.99|124.69|126.03|124.73|125.96|124.66|5
1654785980000|2022-06-09 14:46:20|125.97|124.67|125.97|124.67|126.01|124.71|125.95|124.65|5
1654785990000|2022-06-09 14:46:30|125.95|124.65|125.95|124.65|125.96|124.66|125.9|124.6|8
1654786010000|2022-06-09 14:46:50|125.94|124.64|125.95|124.65|125.95|124.65|125.94|124.64|2
1654786020000|2022-06-09 14:47:00|125.94|124.64|125.95|124.65|125.95|124.65|125.88|124.58|11
1654786030000|2022-06-09 14:47:10|125.94|124.64|125.94|124.64|125.94|124.64|125.94|124.64|1
1654786040000|2022-06-09 14:47:20|125.95|124.65|125.95|124.65|125.95|124.65|125.94|124.64|5
1654786050000|2022-06-09 14:47:30|125.94|124.64|125.89|124.59|125.94|124.64|125.89|124.59|3
1654786060000|2022-06-09 14:47:40|125.9|124.6|125.9|124.6|125.9|124.6|125.89|124.59|3
1654786070000|2022-06-09 14:47:50|125.92|124.62|125.95|124.65|125.95|124.65|125.92|124.62|2
1654786080000|2022-06-09 14:48:00|125.94|124.64|125.94|124.64|125.94|124.64|125.94|124.64|1
1654786100000|2022-06-09 14:48:20|125.88|124.58|125.87|124.57|125.88|124.58|125.87|124.57|2
1654786110000|2022-06-09 14:48:30|125.86|124.56|125.87|124.57|125.87|124.57|125.86|124.56|2
1654786120000|2022-06-09 14:48:40|125.86|124.56|125.85|124.55|125.9|124.6|125.84|124.54|7
1654786130000|2022-06-09 14:48:50|125.84|124.54|125.85|124.55|125.85|124.55|125.84|124.54|2
1654786140000|2022-06-09 14:49:00|125.84|124.54|125.84|124.54|125.87|124.57|125.84|124.54|4
1654786150000|2022-06-09 14:49:10|125.86|124.56|125.88|124.58|125.91|124.61|125.86|124.56|4
1654786160000|2022-06-09 14:49:20|125.93|124.63|125.94|124.64|125.95|124.65|125.93|124.63|5
1654786170000|2022-06-09 14:49:30|125.95|124.65|125.94|124.64|125.95|124.65|125.94|124.64|2
1654786180000|2022-06-09 14:49:40|125.95|124.65|125.97|124.67|125.98|124.68|125.95|124.65|7
1654786190000|2022-06-09 14:49:50|125.96|124.66|125.95|124.65|126|124.7|125.95|124.65|5
1654786200000|2022-06-09 14:50:00|125.94|124.64|125.88|124.58|125.94|124.64|125.87|124.57|6
1654786210000|2022-06-09 14:50:10|125.87|124.57|125.87|124.57|125.89|124.59|125.87|124.57|3
1654786220000|2022-06-09 14:50:20|125.86|124.56|125.86|124.56|125.86|124.56|125.85|124.55|3
1654786230000|2022-06-09 14:50:30|125.88|124.58|125.78|124.48|125.88|124.58|125.77|124.47|11
1654786240000|2022-06-09 14:50:40|125.79|124.49|125.78|124.48|125.79|124.49|125.77|124.47|7
1654786250000|2022-06-09 14:50:50|125.81|124.51|125.78|124.48|125.81|124.51|125.78|124.48|3
1654786260000|2022-06-09 14:51:00|125.77|124.47|125.76|124.46|125.8|124.5|125.76|124.46|4
1654786270000|2022-06-09 14:51:10|125.82|124.52|125.78|124.48|125.83|124.53|125.77|124.47|7
1654786290000|2022-06-09 14:51:30|125.79|124.49|125.86|124.56|125.88|124.58|125.79|124.49|5
1654786300000|2022-06-09 14:51:40|125.85|124.55|125.81|124.51|125.85|124.55|125.81|124.51|3
1654786310000|2022-06-09 14:51:50|125.78|124.48|125.78|124.48|125.78|124.48|125.76|124.46|4
1654786320000|2022-06-09 14:52:00|125.77|124.47|125.69|124.39|125.77|124.47|125.69|124.39|7
1654786330000|2022-06-09 14:52:10|125.75|124.45|125.7|124.4|125.75|124.45|125.7|124.4|6
1654786340000|2022-06-09 14:52:20|125.71|124.41|125.72|124.42|125.72|124.42|125.71|124.41|2
1654786350000|2022-06-09 14:52:30|125.71|124.41|125.56|124.26|125.71|124.41|125.56|124.26|8
1654786360000|2022-06-09 14:52:40|125.57|124.27|125.57|124.27|125.57|124.27|125.57|124.27|1
1654786370000|2022-06-09 14:52:50|125.58|124.28|125.61|124.31|125.61|124.31|125.57|124.27|4
1654786380000|2022-06-09 14:53:00|125.62|124.32|125.57|124.27|125.63|124.33|125.57|124.27|11
1654786390000|2022-06-09 14:53:10|125.56|124.26|125.56|124.26|125.56|124.26|125.56|124.26|1
1654786420000|2022-06-09 14:53:40|125.6|124.3|125.63|124.33|125.63|124.33|125.6|124.3|4
1654786430000|2022-06-09 14:53:50|125.64|124.34|125.6|124.3|125.65|124.35|125.57|124.27|9
1654786440000|2022-06-09 14:54:00|125.59|124.29|125.57|124.27|125.59|124.29|125.56|124.26|6
1654786450000|2022-06-09 14:54:10|125.56|124.26|125.58|124.28|125.58|124.28|125.56|124.26|3
1654786460000|2022-06-09 14:54:20|125.57|124.27|125.56|124.26|125.57|124.27|125.56|124.26|4
1654786480000|2022-06-09 14:54:40|125.57|124.27|125.56|124.26|125.57|124.27|125.56|124.26|2
1654786500000|2022-06-09 14:55:00|125.57|124.27|125.56|124.26|125.58|124.28|125.56|124.26|5
1654786510000|2022-06-09 14:55:10|125.55|124.25|125.55|124.25|125.55|124.25|125.55|124.25|1
1654786520000|2022-06-09 14:55:20|125.56|124.26|125.56|124.26|125.56|124.26|125.56|124.26|1
1654786540000|2022-06-09 14:55:40|125.57|124.27|125.57|124.27|125.58|124.28|125.57|124.27|3
1654786550000|2022-06-09 14:55:50|125.58|124.28|125.59|124.29|125.6|124.3|125.58|124.28|4
1654786560000|2022-06-09 14:56:00|125.6|124.3|125.64|124.34|125.64|124.34|125.6|124.3|4
1654786570000|2022-06-09 14:56:10|125.63|124.33|125.59|124.29|125.64|124.34|125.59|124.29|7
1654786580000|2022-06-09 14:56:20|125.6|124.3|125.64|124.34|125.64|124.34|125.6|124.3|4
1654786590000|2022-06-09 14:56:30|125.62|124.32|125.6|124.3|125.62|124.32|125.57|124.27|6
1654786600000|2022-06-09 14:56:40|125.63|124.33|125.61|124.31|125.64|124.34|125.61|124.31|4
1654786610000|2022-06-09 14:56:50|125.62|124.32|125.61|124.31|125.62|124.32|125.61|124.31|2
1654786620000|2022-06-09 14:57:00|125.59|124.29|125.59|124.29|125.59|124.29|125.58|124.28|3
1654786630000|2022-06-09 14:57:10|125.58|124.28|125.6|124.3|125.65|124.35|125.58|124.28|6
1654786640000|2022-06-09 14:57:20|125.61|124.31|125.62|124.32|125.62|124.32|125.61|124.31|2
1654786650000|2022-06-09 14:57:30|125.61|124.31|125.61|124.31|125.61|124.31|125.61|124.31|1
1654786660000|2022-06-09 14:57:40|125.65|124.35|125.65|124.35|125.65|124.35|125.65|124.35|1
1654786700000|2022-06-09 14:58:20|125.64|124.34|125.64|124.34|125.64|124.34|125.64|124.34|1
1654786710000|2022-06-09 14:58:30|125.65|124.35|125.65|124.35|125.65|124.35|125.65|124.35|1
1654786720000|2022-06-09 14:58:40|125.64|124.34|125.6|124.3|125.64|124.34|125.58|124.28|4
1654786730000|2022-06-09 14:58:50|125.59|124.29|125.61|124.31|125.62|124.32|125.59|124.29|3
1654786740000|2022-06-09 14:59:00|125.6|124.3|125.59|124.29|125.6|124.3|125.58|124.28|5
1654786750000|2022-06-09 14:59:10|125.62|124.32|125.56|124.26|125.65|124.35|125.56|124.26|8
1654786760000|2022-06-09 14:59:20|125.57|124.27|125.56|124.26|125.57|124.27|125.56|124.26|2
1654786770000|2022-06-09 14:59:30|125.57|124.27|125.62|124.32|125.62|124.32|125.57|124.27|4
1654786780000|2022-06-09 14:59:40|125.63|124.33|125.62|124.32|125.63|124.33|125.62|124.32|2
1654786790000|2022-06-09 14:59:50|125.58|124.28|125.57|124.27|125.58|124.28|125.56|124.26|4
1654786800000|2022-06-09 15:00:00|125.6|124.3|125.56|124.26|125.6|124.3|125.56|124.26|4
1654786810000|2022-06-09 15:00:10|125.57|124.27|125.57|124.27|125.57|124.27|125.57|124.27|1
1654786820000|2022-06-09 15:00:20|125.56|124.26|125.56|124.26|125.56|124.26|125.56|124.26|1
1654786840000|2022-06-09 15:00:40|125.57|124.27|125.59|124.29|125.62|124.32|125.57|124.27|12
1654786850000|2022-06-09 15:00:50|125.58|124.28|125.57|124.27|125.61|124.31|125.56|124.26|6
1654786860000|2022-06-09 15:01:00|125.58|124.28|125.56|124.26|125.59|124.29|125.56|124.26|6
1654786890000|2022-06-09 15:01:30|125.55|124.25|125.55|124.25|125.55|124.25|125.55|124.25|1
1654786900000|2022-06-09 15:01:40|125.56|124.26|125.55|124.25|125.56|124.26|125.55|124.25|2
1654786910000|2022-06-09 15:01:50|125.49|124.19|125.43|124.13|125.49|124.19|125.43|124.13|5
1654786920000|2022-06-09 15:02:00|125.44|124.14|125.43|124.13|125.44|124.14|125.43|124.13|2
1654786970000|2022-06-09 15:02:50|125.48|124.18|125.52|124.22|125.53|124.23|125.48|124.18|4
1654786980000|2022-06-09 15:03:00|125.51|124.21|125.51|124.21|125.51|124.21|125.51|124.21|1
1654787000000|2022-06-09 15:03:20|125.53|124.23|125.52|124.22|125.56|124.26|125.52|124.22|8
1654787010000|2022-06-09 15:03:30|125.49|124.19|125.48|124.18|125.49|124.19|125.47|124.17|4
1654787020000|2022-06-09 15:03:40|125.47|124.17|125.46|124.16|125.47|124.17|125.46|124.16|2
1654787030000|2022-06-09 15:03:50|125.47|124.17|125.46|124.16|125.48|124.18|125.46|124.16|4
1654787040000|2022-06-09 15:04:00|125.45|124.15|125.39|124.09|125.46|124.16|125.39|124.09|5
1654787050000|2022-06-09 15:04:10|125.4|124.1|125.38|124.08|125.4|124.1|125.38|124.08|3
1654787060000|2022-06-09 15:04:20|125.37|124.07|125.37|124.07|125.37|124.07|125.35|124.05|8
1654787070000|2022-06-09 15:04:30|125.4|124.1|125.38|124.08|125.4|124.1|125.38|124.08|2
1654787080000|2022-06-09 15:04:40|125.41|124.11|125.41|124.11|125.41|124.11|125.41|124.11|1
1654787090000|2022-06-09 15:04:50|125.45|124.15|125.46|124.16|125.46|124.16|125.45|124.15|2
1654787100000|2022-06-09 15:05:00|125.44|124.14|125.37|124.07|125.44|124.14|125.37|124.07|6
1654787110000|2022-06-09 15:05:10|125.38|124.08|125.27|123.97|125.4|124.1|125.27|123.97|7
1654787120000|2022-06-09 15:05:20|125.26|123.96|125.26|123.96|125.27|123.97|125.26|123.96|3
1654787130000|2022-06-09 15:05:30|125.27|123.97|125.24|123.94|125.27|123.97|125.24|123.94|7
1654787140000|2022-06-09 15:05:40|125.21|123.91|125.26|123.96|125.26|123.96|125.21|123.91|5
1654787150000|2022-06-09 15:05:50|125.27|123.97|125.36|124.06|125.37|124.07|125.27|123.97|7
1654787160000|2022-06-09 15:06:00|125.35|124.05|125.35|124.05|125.35|124.05|125.35|124.05|1
1654787170000|2022-06-09 15:06:10|125.37|124.07|125.35|124.05|125.37|124.07|125.35|124.05|3
1654787180000|2022-06-09 15:06:20|125.36|124.06|125.36|124.06|125.36|124.06|125.36|124.06|1
1654787190000|2022-06-09 15:06:30|125.34|124.04|125.34|124.04|125.34|124.04|125.32|124.02|4
1654787200000|2022-06-09 15:06:40|125.36|124.06|125.36|124.06|125.36|124.06|125.35|124.05|3
1654787210000|2022-06-09 15:06:50|125.35|124.05|125.35|124.05|125.36|124.06|125.35|124.05|3
1654787220000|2022-06-09 15:07:00|125.36|124.06|125.29|123.99|125.36|124.06|125.27|123.97|7
1654787230000|2022-06-09 15:07:10|125.27|123.97|125.27|123.97|125.34|124.04|125.27|123.97|12
1654787240000|2022-06-09 15:07:20|125.26|123.96|125.27|123.97|125.28|123.98|125.26|123.96|5
1654787250000|2022-06-09 15:07:30|125.26|123.96|125.26|123.96|125.26|123.96|125.25|123.95|3
1654787270000|2022-06-09 15:07:50|125.25|123.95|125.25|123.95|125.26|123.96|125.25|123.95|5
1654787290000|2022-06-09 15:08:10|125.26|123.96|125.26|123.96|125.26|123.96|125.26|123.96|1
1654787300000|2022-06-09 15:08:20|125.2|123.9|125.18|123.88|125.22|123.92|125.18|123.88|7
1654787310000|2022-06-09 15:08:30|125.19|123.89|125.18|123.88|125.19|123.89|125.18|123.88|2
1654787320000|2022-06-09 15:08:40|125.17|123.87|125.19|123.89|125.19|123.89|125.16|123.86|7
1654787330000|2022-06-09 15:08:50|125.18|123.88|125.17|123.87|125.18|123.88|125.17|123.87|2
1654787340000|2022-06-09 15:09:00|125.16|123.86|125.25|123.95|125.25|123.95|125.16|123.86|5
1654787350000|2022-06-09 15:09:10|125.27|123.97|125.27|123.97|125.27|123.97|125.26|123.96|3
1654787360000|2022-06-09 15:09:20|125.29|123.99|125.29|123.99|125.29|123.99|125.28|123.98|3
1654787370000|2022-06-09 15:09:30|125.28|123.98|125.27|123.97|125.29|123.99|125.27|123.97|3
1654787380000|2022-06-09 15:09:40|125.29|123.99|125.34|124.04|125.34|124.04|125.27|123.97|7
1654787390000|2022-06-09 15:09:50|125.35|124.05|125.35|124.05|125.35|124.05|125.35|124.05|1
1654787400000|2022-06-09 15:10:00|125.36|124.06|125.37|124.07|125.38|124.08|125.36|124.06|3
1654787410000|2022-06-09 15:10:10|125.36|124.06|125.36|124.06|125.36|124.06|125.36|124.06|1
1654787420000|2022-06-09 15:10:20|125.35|124.05|125.44|124.14|125.44|124.14|125.34|124.04|9
1654787430000|2022-06-09 15:10:30|125.45|124.15|125.47|124.17|125.47|124.17|125.45|124.15|3
1654787440000|2022-06-09 15:10:40|125.48|124.18|125.54|124.24|125.54|124.24|125.48|124.18|6
1654787450000|2022-06-09 15:10:50|125.53|124.23|125.53|124.23|125.54|124.24|125.53|124.23|5
1654787460000|2022-06-09 15:11:00|125.54|124.24|125.52|124.22|125.54|124.24|125.52|124.22|2
1654787470000|2022-06-09 15:11:10|125.53|124.23|125.54|124.24|125.54|124.24|125.52|124.22|4
1654787480000|2022-06-09 15:11:20|125.55|124.25|125.55|124.25|125.55|124.25|125.55|124.25|1
1654787490000|2022-06-09 15:11:30|125.57|124.27|125.56|124.26|125.57|124.27|125.56|124.26|2
1654787510000|2022-06-09 15:11:50|125.55|124.25|125.53|124.23|125.55|124.25|125.53|124.23|2
1654787520000|2022-06-09 15:12:00|125.48|124.18|125.48|124.18|125.48|124.18|125.47|124.17|3
1654787530000|2022-06-09 15:12:10|125.47|124.17|125.48|124.18|125.48|124.18|125.47|124.17|2
1654787540000|2022-06-09 15:12:20|125.47|124.17|125.46|124.16|125.47|124.17|125.46|124.16|2
1654787560000|2022-06-09 15:12:40|125.39|124.09|125.38|124.08|125.39|124.09|125.37|124.07|4
1654787570000|2022-06-09 15:12:50|125.37|124.07|125.36|124.06|125.38|124.08|125.36|124.06|4
1654787580000|2022-06-09 15:13:00|125.35|124.05|125.28|123.98|125.35|124.05|125.28|123.98|6
1654787590000|2022-06-09 15:13:10|125.26|123.96|125.26|123.96|125.28|123.98|125.25|123.95|7
1654787610000|2022-06-09 15:13:30|125.29|123.99|125.26|123.96|125.33|124.03|125.26|123.96|5
1654787620000|2022-06-09 15:13:40|125.25|123.95|125.26|123.96|125.27|123.97|125.25|123.95|4
1654787640000|2022-06-09 15:14:00|125.29|123.99|125.36|124.06|125.36|124.06|125.26|123.96|8
1654787660000|2022-06-09 15:14:20|125.37|124.07|125.36|124.06|125.37|124.07|125.36|124.06|2
1654787680000|2022-06-09 15:14:40|125.37|124.07|125.37|124.07|125.37|124.07|125.37|124.07|1
1654787700000|2022-06-09 15:15:00|125.39|124.09|125.36|124.06|125.44|124.14|125.36|124.06|12
1654787720000|2022-06-09 15:15:20|125.37|124.07|125.36|124.06|125.37|124.07|125.36|124.06|2
1654787750000|2022-06-09 15:15:50|125.35|124.05|125.35|124.05|125.35|124.05|125.35|124.05|1
1654787760000|2022-06-09 15:16:00|125.36|124.06|125.39|124.09|125.39|124.09|125.36|124.06|3
1654787770000|2022-06-09 15:16:10|125.4|124.1|125.46|124.16|125.46|124.16|125.4|124.1|4
1654787780000|2022-06-09 15:16:20|125.45|124.15|125.36|124.06|125.45|124.15|125.36|124.06|5
1654787790000|2022-06-09 15:16:30|125.37|124.07|125.36|124.06|125.46|124.16|125.36|124.06|9
1654787800000|2022-06-09 15:16:40|125.37|124.07|125.46|124.16|125.46|124.16|125.37|124.07|5
1654787820000|2022-06-09 15:17:00|125.48|124.18|125.51|124.21|125.51|124.21|125.48|124.18|3
1654787830000|2022-06-09 15:17:10|125.52|124.22|125.54|124.24|125.55|124.25|125.52|124.22|5
1654787840000|2022-06-09 15:17:20|125.55|124.25|125.53|124.23|125.55|124.25|125.53|124.23|3
1654787850000|2022-06-09 15:17:30|125.54|124.24|125.53|124.23|125.54|124.24|125.53|124.23|2
1654787860000|2022-06-09 15:17:40|125.54|124.24|125.56|124.26|125.56|124.26|125.54|124.24|3
1654787920000|2022-06-09 15:18:40|125.55|124.25|125.47|124.17|125.55|124.25|125.47|124.17|4
1654787940000|2022-06-09 15:19:00|125.46|124.16|125.5|124.2|125.51|124.21|125.46|124.16|5
1654787950000|2022-06-09 15:19:10|125.49|124.19|125.47|124.17|125.49|124.19|125.47|124.17|3
1654787960000|2022-06-09 15:19:20|125.46|124.16|125.46|124.16|125.46|124.16|125.46|124.16|1
1654787970000|2022-06-09 15:19:30|125.47|124.17|125.56|124.26|125.56|124.26|125.47|124.17|5
1654788030000|2022-06-09 15:20:30|125.57|124.27|125.65|124.35|125.65|124.35|125.57|124.27|5
1654788070000|2022-06-09 15:21:10|125.66|124.36|125.7|124.4|125.7|124.4|125.66|124.36|3
1654788080000|2022-06-09 15:21:20|125.66|124.36|125.7|124.4|125.7|124.4|125.65|124.35|5
1654788090000|2022-06-09 15:21:30|125.66|124.36|125.65|124.35|125.66|124.36|125.65|124.35|2
1654788160000|2022-06-09 15:22:40|125.66|124.36|125.66|124.36|125.66|124.36|125.66|124.36|1
1654788170000|2022-06-09 15:22:50|125.65|124.35|125.65|124.35|125.66|124.36|125.65|124.35|3
1654788180000|2022-06-09 15:23:00|125.66|124.36|125.64|124.34|125.67|124.37|125.64|124.34|7
1654788190000|2022-06-09 15:23:10|125.65|124.35|125.65|124.35|125.65|124.35|125.65|124.35|1
1654788300000|2022-06-09 15:25:00|125.66|124.36|125.8|124.5|125.8|124.5|125.66|124.36|7
1654788310000|2022-06-09 15:25:10|125.86|124.56|125.79|124.49|125.86|124.56|125.77|124.47|14
1654788320000|2022-06-09 15:25:20|125.77|124.47|125.77|124.47|125.8|124.5|125.77|124.47|3
1654788330000|2022-06-09 15:25:30|125.8|124.5|125.84|124.54|125.87|124.57|125.77|124.47|16
1654788340000|2022-06-09 15:25:40|125.77|124.47|125.85|124.55|125.87|124.57|125.77|124.47|6
1654788350000|2022-06-09 15:25:50|125.89|124.59|125.84|124.54|125.89|124.59|125.84|124.54|3
1654788360000|2022-06-09 15:26:00|125.86|124.56|125.85|124.55|125.88|124.58|125.84|124.54|7
1654788370000|2022-06-09 15:26:10|125.88|124.58|125.86|124.56|125.9|124.6|125.86|124.56|4
1654788380000|2022-06-09 15:26:20|125.88|124.58|125.87|124.57|125.91|124.61|125.87|124.57|3
1654788400000|2022-06-09 15:26:40|125.86|124.56|125.87|124.57|125.87|124.57|125.86|124.56|2
1654788420000|2022-06-09 15:27:00|125.88|124.58|125.87|124.57|125.88|124.58|125.87|124.57|2
1654788430000|2022-06-09 15:27:10|125.89|124.59|125.87|124.57|125.92|124.62|125.87|124.57|3
1654788440000|2022-06-09 15:27:20|125.86|124.56|125.81|124.51|125.86|124.56|125.81|124.51|5
1654788450000|2022-06-09 15:27:30|125.77|124.47|125.81|124.51|125.86|124.56|125.77|124.47|10
1654788470000|2022-06-09 15:27:50|125.8|124.5|125.77|124.47|125.8|124.5|125.76|124.46|5
1654788480000|2022-06-09 15:28:00|125.82|124.52|125.82|124.52|125.82|124.52|125.82|124.52|1
1654788490000|2022-06-09 15:28:10|125.77|124.47|125.77|124.47|125.77|124.47|125.77|124.47|1
1654788500000|2022-06-09 15:28:20|125.82|124.52|125.77|124.47|125.82|124.52|125.77|124.47|5
1654788510000|2022-06-09 15:28:30|125.8|124.5|125.77|124.47|125.8|124.5|125.77|124.47|2
1654788540000|2022-06-09 15:29:00|125.82|124.52|125.77|124.47|125.82|124.52|125.77|124.47|2
1654788560000|2022-06-09 15:29:20|125.76|124.46|125.83|124.53|125.83|124.53|125.76|124.46|3
1654788570000|2022-06-09 15:29:30|125.77|124.47|125.77|124.47|125.77|124.47|125.76|124.46|3
1654788580000|2022-06-09 15:29:40|125.8|124.5|125.77|124.47|125.83|124.53|125.77|124.47|5
1654788590000|2022-06-09 15:29:50|125.79|124.49|125.79|124.49|125.81|124.51|125.77|124.47|4
1654788600000|2022-06-09 15:30:00|125.77|124.47|125.76|124.46|125.83|124.53|125.76|124.46|4
1654788610000|2022-06-09 15:30:10|125.81|124.51|125.76|124.46|125.81|124.51|125.73|124.43|12
1654788620000|2022-06-09 15:30:20|125.77|124.47|125.86|124.56|125.88|124.58|125.76|124.46|9
1654788630000|2022-06-09 15:30:30|125.88|124.58|125.86|124.56|125.88|124.58|125.85|124.55|6
1654788640000|2022-06-09 15:30:40|125.87|124.57|125.87|124.57|125.87|124.57|125.87|124.57|1
1654788660000|2022-06-09 15:31:00|125.93|124.63|125.87|124.57|125.93|124.63|125.86|124.56|6
1654788670000|2022-06-09 15:31:10|125.86|124.56|125.89|124.59|125.89|124.59|125.86|124.56|3
1654788680000|2022-06-09 15:31:20|125.87|124.57|125.86|124.56|125.87|124.57|125.86|124.56|2
1654788690000|2022-06-09 15:31:30|125.88|124.58|125.87|124.57|125.92|124.62|125.86|124.56|5
1654788700000|2022-06-09 15:31:40|125.89|124.59|125.87|124.57|125.89|124.59|125.87|124.57|2
1654788710000|2022-06-09 15:31:50|125.89|124.59|125.87|124.57|125.93|124.63|125.87|124.57|3
1654788720000|2022-06-09 15:32:00|125.88|124.58|125.87|124.57|125.88|124.58|125.87|124.57|2
1654788740000|2022-06-09 15:32:20|125.94|124.64|125.9|124.6|125.94|124.64|125.87|124.57|5
1654788750000|2022-06-09 15:32:30|125.87|124.57|125.94|124.64|125.94|124.64|125.87|124.57|3
1654788760000|2022-06-09 15:32:40|125.96|124.66|125.97|124.67|125.99|124.69|125.95|124.65|5
1654788770000|2022-06-09 15:32:50|125.98|124.68|126.05|124.75|126.07|124.77|125.98|124.68|6
1654788780000|2022-06-09 15:33:00|126.04|124.74|125.98|124.68|126.04|124.74|125.98|124.68|3
1654788790000|2022-06-09 15:33:10|125.97|124.67|125.97|124.67|125.98|124.68|125.97|124.67|3
1654788800000|2022-06-09 15:33:20|125.98|124.68|125.97|124.67|125.99|124.69|125.97|124.67|6
1654788810000|2022-06-09 15:33:30|126|124.7|125.97|124.67|126|124.7|125.96|124.66|3
1654788820000|2022-06-09 15:33:40|125.96|124.66|125.95|124.65|125.96|124.66|125.95|124.65|2
1654788830000|2022-06-09 15:33:50|125.94|124.64|125.88|124.58|125.94|124.64|125.88|124.58|3
1654788840000|2022-06-09 15:34:00|125.87|124.57|125.87|124.57|125.87|124.57|125.87|124.57|1
1654788850000|2022-06-09 15:34:10|125.86|124.56|125.87|124.57|125.89|124.59|125.86|124.56|4
1654788860000|2022-06-09 15:34:20|125.88|124.58|125.98|124.68|126.03|124.73|125.88|124.58|8
1654788870000|2022-06-09 15:34:30|125.96|124.66|125.95|124.65|125.99|124.69|125.95|124.65|6
1654788880000|2022-06-09 15:34:40|125.96|124.66|125.94|124.64|125.96|124.66|125.94|124.64|2
1654788890000|2022-06-09 15:34:50|125.95|124.65|125.94|124.64|125.95|124.65|125.94|124.64|2
1654788900000|2022-06-09 15:35:00|125.95|124.65|126.04|124.74|126.04|124.74|125.95|124.65|9
1654788910000|2022-06-09 15:35:10|126.03|124.73|125.99|124.69|126.03|124.73|125.99|124.69|2
1654788940000|2022-06-09 15:35:40|125.97|124.67|125.97|124.67|125.97|124.67|125.97|124.67|1
1654788950000|2022-06-09 15:35:50|125.98|124.68|126.05|124.75|126.07|124.77|125.98|124.68|6
1654788960000|2022-06-09 15:36:00|126.06|124.76|126.06|124.76|126.06|124.76|126.06|124.76|1
1654788970000|2022-06-09 15:36:10|126.05|124.75|126.05|124.75|126.06|124.76|126.05|124.75|3
1654788980000|2022-06-09 15:36:20|126.04|124.74|125.97|124.67|126.04|124.74|125.97|124.67|3
1654789010000|2022-06-09 15:36:50|125.98|124.68|126.05|124.75|126.05|124.75|125.98|124.68|7
1654789020000|2022-06-09 15:37:00|126.06|124.76|126.06|124.76|126.07|124.77|126.06|124.76|3
1654789030000|2022-06-09 15:37:10|126.07|124.77|126.07|124.77|126.09|124.79|126.07|124.77|3
1654789040000|2022-06-09 15:37:20|126.12|124.82|126.06|124.76|126.12|124.82|126.06|124.76|4
1654789050000|2022-06-09 15:37:30|126.07|124.77|126.07|124.77|126.07|124.77|126.07|124.77|1
1654789060000|2022-06-09 15:37:40|126.12|124.82|126.14|124.84|126.18|124.88|126.12|124.82|7
1654789070000|2022-06-09 15:37:50|126.16|124.86|126.17|124.87|126.17|124.87|126.15|124.85|8
1654789080000|2022-06-09 15:38:00|126.19|124.89|126.17|124.87|126.19|124.89|126.17|124.87|3
1654789130000|2022-06-09 15:38:50|126.2|124.9|126.25|124.95|126.26|124.96|126.2|124.9|5
1654789140000|2022-06-09 15:39:00|126.24|124.94|126.17|124.87|126.24|124.94|126.17|124.87|4
1654789150000|2022-06-09 15:39:10|126.16|124.86|126.16|124.86|126.17|124.87|126.16|124.86|3
1654789170000|2022-06-09 15:39:30|126.17|124.87|126.17|124.87|126.17|124.87|126.17|124.87|1
1654789180000|2022-06-09 15:39:40|126.19|124.89|126.16|124.86|126.19|124.89|126.16|124.86|3
1654789190000|2022-06-09 15:39:50|126.17|124.87|126.17|124.87|126.17|124.87|126.17|124.87|1
1654789200000|2022-06-09 15:40:00|126.19|124.89|126.18|124.88|126.21|124.91|126.17|124.87|4
1654789210000|2022-06-09 15:40:10|126.17|124.87|126.17|124.87|126.17|124.87|126.17|124.87|1
1654789220000|2022-06-09 15:40:20|126.18|124.88|126.18|124.88|126.18|124.88|126.18|124.88|1
1654789230000|2022-06-09 15:40:30|126.17|124.87|126.16|124.86|126.17|124.87|126.16|124.86|2
1654789240000|2022-06-09 15:40:40|126.14|124.84|126.14|124.84|126.14|124.84|126.14|124.84|1
1654789250000|2022-06-09 15:40:50|126.15|124.85|126.16|124.86|126.16|124.86|126.14|124.84|4
1654789260000|2022-06-09 15:41:00|126.15|124.85|126.16|124.86|126.16|124.86|126.15|124.85|4
1654789270000|2022-06-09 15:41:10|126.2|124.9|126.16|124.86|126.2|124.9|126.16|124.86|3
1654789280000|2022-06-09 15:41:20|126.17|124.87|126.16|124.86|126.17|124.87|126.16|124.86|2
1654789290000|2022-06-09 15:41:30|126.14|124.84|126.1|124.8|126.14|124.84|126.07|124.77|7
1654789300000|2022-06-09 15:41:40|126.11|124.81|126.15|124.85|126.16|124.86|126.11|124.81|6
1654789310000|2022-06-09 15:41:50|126.14|124.84|126.06|124.76|126.14|124.84|126.06|124.76|4
1654789320000|2022-06-09 15:42:00|126.07|124.77|126.07|124.77|126.07|124.77|126.07|124.77|1
1654789340000|2022-06-09 15:42:20|126.1|124.8|126.17|124.87|126.17|124.87|126.1|124.8|5
1654789350000|2022-06-09 15:42:30|126.18|124.88|126.18|124.88|126.18|124.88|126.17|124.87|3
1654789370000|2022-06-09 15:42:50|126.22|124.92|126.26|124.96|126.26|124.96|126.22|124.92|3
1654789380000|2022-06-09 15:43:00|126.25|124.95|126.26|124.96|126.27|124.97|126.25|124.95|3
1654789390000|2022-06-09 15:43:10|126.27|124.97|126.27|124.97|126.27|124.97|126.25|124.95|7
1654789410000|2022-06-09 15:43:30|126.26|124.96|126.19|124.89|126.26|124.96|126.19|124.89|5
1654789420000|2022-06-09 15:43:40|126.2|124.9|126.24|124.94|126.27|124.97|126.2|124.9|6
1654789430000|2022-06-09 15:43:50|126.25|124.95|126.25|124.95|126.25|124.95|126.25|124.95|1
1654789440000|2022-06-09 15:44:00|126.23|124.93|126.17|124.87|126.23|124.93|126.16|124.86|7
1654789450000|2022-06-09 15:44:10|126.16|124.86|126.15|124.85|126.18|124.88|126.15|124.85|4
1654789500000|2022-06-09 15:45:00|126.13|124.83|126.09|124.79|126.13|124.83|126.09|124.79|5
1654789510000|2022-06-09 15:45:10|126.11|124.81|126.05|124.75|126.11|124.81|126.04|124.74|6
1654789520000|2022-06-09 15:45:20|126.06|124.76|126.05|124.75|126.07|124.77|126.05|124.75|4
1654789530000|2022-06-09 15:45:30|126.06|124.76|126.05|124.75|126.06|124.76|126.05|124.75|2
1654789550000|2022-06-09 15:45:50|126.04|124.74|126.04|124.74|126.04|124.74|126.04|124.74|1
1654789560000|2022-06-09 15:46:00|126.03|124.73|125.95|124.65|126.03|124.73|125.93|124.63|5
1654789570000|2022-06-09 15:46:10|125.93|124.63|126.05|124.75|126.06|124.76|125.93|124.63|7
1654789590000|2022-06-09 15:46:30|126.04|124.74|126.03|124.73|126.04|124.74|126.03|124.73|2
1654789600000|2022-06-09 15:46:40|126.02|124.72|125.98|124.68|126.02|124.72|125.98|124.68|3
1654789610000|2022-06-09 15:46:50|125.96|124.66|125.95|124.65|125.96|124.66|125.95|124.65|2
1654789620000|2022-06-09 15:47:00|125.96|124.66|126.04|124.74|126.05|124.75|125.95|124.65|7
1654789640000|2022-06-09 15:47:20|126.05|124.75|126.04|124.74|126.05|124.75|126.04|124.74|2
1654789650000|2022-06-09 15:47:30|126.05|124.75|126.05|124.75|126.05|124.75|126.05|124.75|1
1654789660000|2022-06-09 15:47:40|126.06|124.76|126.06|124.76|126.13|124.83|126.06|124.76|7
1654789670000|2022-06-09 15:47:50|126.07|124.77|126.07|124.77|126.1|124.8|126.07|124.77|3
1654789680000|2022-06-09 15:48:00|126.05|124.75|126.04|124.74|126.05|124.75|126.04|124.74|2
1654789690000|2022-06-09 15:48:10|126.03|124.73|125.97|124.67|126.07|124.77|125.97|124.67|8
1654789700000|2022-06-09 15:48:20|125.96|124.66|125.94|124.64|125.96|124.66|125.94|124.64|2
1654789710000|2022-06-09 15:48:30|125.95|124.65|125.95|124.65|125.98|124.68|125.95|124.65|3
1654789720000|2022-06-09 15:48:40|125.96|124.66|125.95|124.65|125.96|124.66|125.94|124.64|8
1654789730000|2022-06-09 15:48:50|125.94|124.64|125.92|124.62|125.94|124.64|125.92|124.62|7
1654789740000|2022-06-09 15:49:00|125.94|124.64|125.86|124.56|125.94|124.64|125.86|124.56|5
1654789750000|2022-06-09 15:49:10|125.85|124.55|125.86|124.56|125.91|124.61|125.85|124.55|5
1654789770000|2022-06-09 15:49:30|125.91|124.61|125.95|124.65|125.95|124.65|125.86|124.56|6
1654789780000|2022-06-09 15:49:40|125.94|124.64|125.94|124.64|125.94|124.64|125.94|124.64|1
1654789790000|2022-06-09 15:49:50|125.93|124.63|125.88|124.58|125.93|124.63|125.88|124.58|4
1654789800000|2022-06-09 15:50:00|125.91|124.61|125.83|124.53|125.91|124.61|125.82|124.52|8
1654789810000|2022-06-09 15:50:10|125.82|124.52|125.75|124.45|125.82|124.52|125.75|124.45|9
1654789820000|2022-06-09 15:50:20|125.74|124.44|125.75|124.45|125.76|124.46|125.74|124.44|7
1654789840000|2022-06-09 15:50:40|125.78|124.48|125.84|124.54|125.86|124.56|125.75|124.45|8
1654789850000|2022-06-09 15:50:50|125.83|124.53|125.83|124.53|125.83|124.53|125.83|124.53|1
1654789860000|2022-06-09 15:51:00|125.84|124.54|125.85|124.55|125.88|124.58|125.84|124.54|8
1654789870000|2022-06-09 15:51:10|125.88|124.58|125.94|124.64|125.94|124.64|125.86|124.56|5
1654789880000|2022-06-09 15:51:20|125.95|124.65|125.96|124.66|125.97|124.67|125.95|124.65|3
1654789890000|2022-06-09 15:51:30|125.95|124.65|125.95|124.65|125.99|124.69|125.95|124.65|3
1654789920000|2022-06-09 15:52:00|125.97|124.67|126.05|124.75|126.07|124.77|125.95|124.65|9
1654789930000|2022-06-09 15:52:10|126.07|124.77|126.15|124.85|126.15|124.85|126.05|124.75|7
1654789940000|2022-06-09 15:52:20|126.17|124.87|126.15|124.85|126.18|124.88|126.15|124.85|3
1654789960000|2022-06-09 15:52:40|126.19|124.89|126.06|124.76|126.19|124.89|126.06|124.76|9
1654789970000|2022-06-09 15:52:50|126.07|124.77|126.15|124.85|126.15|124.85|126.07|124.77|2
1654789980000|2022-06-09 15:53:00|126.14|124.84|126.13|124.83|126.14|124.84|126.13|124.83|2
1654789990000|2022-06-09 15:53:10|126.14|124.84|126.14|124.84|126.15|124.85|126.14|124.84|3
1654790000000|2022-06-09 15:53:20|126.16|124.86|126.15|124.85|126.16|124.86|126.15|124.85|2
1654790010000|2022-06-09 15:53:30|126.14|124.84|126.14|124.84|126.14|124.84|126.14|124.84|1
1654790020000|2022-06-09 15:53:40|126.16|124.86|126.13|124.83|126.16|124.86|126.12|124.82|5
1654790030000|2022-06-09 15:53:50|126.16|124.86|126.17|124.87|126.19|124.89|126.14|124.84|6
1654790040000|2022-06-09 15:54:00|126.16|124.86|126.16|124.86|126.16|124.86|126.15|124.85|3
1654790060000|2022-06-09 15:54:20|126.17|124.87|126.08|124.78|126.18|124.88|126.06|124.76|8
1654790070000|2022-06-09 15:54:30|126.09|124.79|126.07|124.77|126.09|124.79|126.07|124.77|2
1654790080000|2022-06-09 15:54:40|126.08|124.78|126.15|124.85|126.16|124.86|126.08|124.78|5
1654790090000|2022-06-09 15:54:50|126.16|124.86|126.26|124.96|126.27|124.97|126.15|124.85|8
1654790100000|2022-06-09 15:55:00|126.27|124.97|126.27|124.97|126.27|124.97|126.24|124.94|4
1654790110000|2022-06-09 15:55:10|126.28|124.98|126.27|124.97|126.35|125.05|126.27|124.97|6
1654790120000|2022-06-09 15:55:20|126.26|124.96|126.27|124.97|126.27|124.97|126.26|124.96|2
1654790150000|2022-06-09 15:55:50|126.28|124.98|126.34|125.04|126.36|125.06|126.28|124.98|8
1654790170000|2022-06-09 15:56:10|126.36|125.06|126.28|124.98|126.36|125.06|126.28|124.98|4
1654790180000|2022-06-09 15:56:20|126.29|124.99|126.35|125.05|126.35|125.05|126.29|124.99|3
1654790190000|2022-06-09 15:56:30|126.36|125.06|126.36|125.06|126.36|125.06|126.36|125.06|1
1654790210000|2022-06-09 15:56:50|126.35|125.05|126.27|124.97|126.35|125.05|126.27|124.97|4
1654790220000|2022-06-09 15:57:00|126.29|124.99|126.35|125.05|126.35|125.05|126.29|124.99|5
1654790230000|2022-06-09 15:57:10|126.33|125.03|126.35|125.05|126.36|125.06|126.27|124.97|6
1654790240000|2022-06-09 15:57:20|126.36|125.06|126.36|125.06|126.36|125.06|126.36|125.06|1
1654790260000|2022-06-09 15:57:40|126.35|125.05|126.28|124.98|126.35|125.05|126.26|124.96|5
1654790270000|2022-06-09 15:57:50|126.26|124.96|126.27|124.97|126.27|124.97|126.26|124.96|2
1654790280000|2022-06-09 15:58:00|126.3|125|126.29|124.99|126.3|125|126.29|124.99|2
1654790290000|2022-06-09 15:58:10|126.28|124.98|126.33|125.03|126.33|125.03|126.28|124.98|2
1654790300000|2022-06-09 15:58:20|126.31|125.01|126.33|125.03|126.33|125.03|126.29|124.99|7
1654790310000|2022-06-09 15:58:30|126.31|125.01|126.26|124.96|126.31|125.01|126.24|124.94|5
1654790320000|2022-06-09 15:58:40|126.25|124.95|126.25|124.95|126.25|124.95|126.25|124.95|1
1654790330000|2022-06-09 15:58:50|126.23|124.93|126.16|124.86|126.23|124.93|126.16|124.86|3
1654790340000|2022-06-09 15:59:00|126.18|124.88|126.21|124.91|126.21|124.91|126.15|124.85|6
1654790350000|2022-06-09 15:59:10|126.16|124.86|126.25|124.95|126.26|124.96|126.16|124.86|6
1654790360000|2022-06-09 15:59:20|126.24|124.94|126.26|124.96|126.27|124.97|126.24|124.94|4
1654790370000|2022-06-09 15:59:30|126.24|124.94|126.24|124.94|126.24|124.94|126.24|124.94|1
1654790380000|2022-06-09 15:59:40|126.2|124.9|126.25|124.95|126.29|124.99|126.2|124.9|5
1654790390000|2022-06-09 15:59:50|126.29|124.99|126.22|124.92|126.29|124.99|126.22|124.92|7
1654790400000|2022-06-09 16:00:00|126.16|124.86|126.18|124.88|126.18|124.88|126.15|124.85|3
1654790410000|2022-06-09 16:00:10|126.17|124.87|126.14|124.84|126.17|124.87|126.14|124.84|3
1654790440000|2022-06-09 16:00:40|126.19|124.89|126.24|124.94|126.24|124.94|126.19|124.89|2
1654790450000|2022-06-09 16:00:50|126.25|124.95|126.26|124.96|126.28|124.98|126.25|124.95|5
1654790460000|2022-06-09 16:01:00|126.28|124.98|126.25|124.95|126.28|124.98|126.25|124.95|3
1654790470000|2022-06-09 16:01:10|126.26|124.96|126.16|124.86|126.26|124.96|126.16|124.86|8
1654790480000|2022-06-09 16:01:20|126.15|124.85|126.17|124.87|126.17|124.87|126.15|124.85|2
1654790490000|2022-06-09 16:01:30|126.16|124.86|126.19|124.89|126.22|124.92|126.16|124.86|6
1654790500000|2022-06-09 16:01:40|126.17|124.87|126.17|124.87|126.17|124.87|126.17|124.87|1
1654790520000|2022-06-09 16:02:00|126.18|124.88|126.15|124.85|126.25|124.95|126.15|124.85|15
1654790530000|2022-06-09 16:02:10|126.13|124.83|126.08|124.78|126.13|124.83|126.07|124.77|5
1654790540000|2022-06-09 16:02:20|126.07|124.77|126.04|124.74|126.1|124.8|126.04|124.74|6
1654790550000|2022-06-09 16:02:30|126.03|124.73|126.05|124.75|126.05|124.75|125.97|124.67|8
1654790560000|2022-06-09 16:02:40|126.06|124.76|126.07|124.77|126.07|124.77|126.06|124.76|2
1654790570000|2022-06-09 16:02:50|126.1|124.8|126.1|124.8|126.1|124.8|126.1|124.8|1
1654790580000|2022-06-09 16:03:00|126.09|124.79|126.05|124.75|126.1|124.8|126.05|124.75|5
1654790590000|2022-06-09 16:03:10|126.08|124.78|126.02|124.72|126.08|124.78|126.02|124.72|5
1654790600000|2022-06-09 16:03:20|126.05|124.75|125.95|124.65|126.05|124.75|125.95|124.65|5
1654790620000|2022-06-09 16:03:40|125.94|124.64|125.95|124.65|125.95|124.65|125.94|124.64|2
1654790630000|2022-06-09 16:03:50|125.94|124.64|125.88|124.58|125.96|124.66|125.87|124.57|7
1654790640000|2022-06-09 16:04:00|125.85|124.55|125.85|124.55|125.92|124.62|125.85|124.55|9
1654790650000|2022-06-09 16:04:10|125.9|124.6|125.89|124.59|125.97|124.67|125.88|124.58|8
1654790660000|2022-06-09 16:04:20|125.88|124.58|125.88|124.58|125.92|124.62|125.88|124.58|5
1654790670000|2022-06-09 16:04:30|125.89|124.59|125.96|124.66|125.97|124.67|125.87|124.57|9
1654790680000|2022-06-09 16:04:40|125.97|124.67|126.05|124.75|126.05|124.75|125.97|124.67|3
1654790700000|2022-06-09 16:05:00|126.06|124.76|126.15|124.85|126.15|124.85|126.06|124.76|6
1654790720000|2022-06-09 16:05:20|126.18|124.88|126.16|124.86|126.18|124.88|126.16|124.86|3
1654790730000|2022-06-09 16:05:30|126.15|124.85|126.1|124.8|126.15|124.85|126.1|124.8|4
1654790740000|2022-06-09 16:05:40|126.09|124.79|126.09|124.79|126.09|124.79|126.09|124.79|1
1654790750000|2022-06-09 16:05:50|126.08|124.78|126.06|124.76|126.08|124.78|126.06|124.76|2
1654790760000|2022-06-09 16:06:00|126.05|124.75|126|124.7|126.05|124.75|126|124.7|5
1654790770000|2022-06-09 16:06:10|125.95|124.65|125.88|124.58|125.97|124.67|125.88|124.58|6
1654790780000|2022-06-09 16:06:20|125.87|124.57|125.87|124.57|125.87|124.57|125.87|124.57|1
1654790790000|2022-06-09 16:06:30|125.92|124.62|125.87|124.57|125.92|124.62|125.87|124.57|2
1654790800000|2022-06-09 16:06:40|125.93|124.63|125.96|124.66|125.96|124.66|125.92|124.62|5
1654790820000|2022-06-09 16:07:00|125.95|124.65|125.95|124.65|125.95|124.65|125.95|124.65|1
1654790830000|2022-06-09 16:07:10|125.96|124.66|125.88|124.58|125.96|124.66|125.86|124.56|5
1654790840000|2022-06-09 16:07:20|125.91|124.61|125.95|124.65|125.97|124.67|125.91|124.61|5
1654790860000|2022-06-09 16:07:40|125.96|124.66|125.96|124.66|125.96|124.66|125.96|124.66|1
1654790880000|2022-06-09 16:08:00|125.97|124.67|126.06|124.76|126.06|124.76|125.97|124.67|4
1654790900000|2022-06-09 16:08:20|126.07|124.77|126.15|124.85|126.16|124.86|126.07|124.77|6
1654790910000|2022-06-09 16:08:30|126.16|124.86|126.13|124.83|126.18|124.88|126.13|124.83|5
1654790920000|2022-06-09 16:08:40|126.12|124.82|126.14|124.84|126.14|124.84|126.11|124.81|3
1654790930000|2022-06-09 16:08:50|126.13|124.83|126.07|124.77|126.13|124.83|126.06|124.76|5
1654790940000|2022-06-09 16:09:00|126.12|124.82|126.13|124.83|126.14|124.84|126.12|124.82|3
1654790950000|2022-06-09 16:09:10|126.12|124.82|126.06|124.76|126.12|124.82|126.06|124.76|2
1654790960000|2022-06-09 16:09:20|126.07|124.77|126.14|124.84|126.14|124.84|126.07|124.77|3
1654790970000|2022-06-09 16:09:30|126.15|124.85|126.15|124.85|126.15|124.85|126.15|124.85|1
1654790980000|2022-06-09 16:09:40|126.14|124.84|126.1|124.8|126.14|124.84|126.1|124.8|2
1654791000000|2022-06-09 16:10:00|126.07|124.77|126.15|124.85|126.16|124.86|126.07|124.77|5
1654791010000|2022-06-09 16:10:10|126.16|124.86|126.16|124.86|126.16|124.86|126.16|124.86|1
1654791020000|2022-06-09 16:10:20|126.17|124.87|126.09|124.79|126.17|124.87|126.09|124.79|5
1654791030000|2022-06-09 16:10:30|126.1|124.8|126.07|124.77|126.1|124.8|126.07|124.77|2
1654791040000|2022-06-09 16:10:40|126.06|124.76|126.06|124.76|126.06|124.76|126.05|124.75|3
1654791050000|2022-06-09 16:10:50|126.07|124.77|125.99|124.69|126.09|124.79|125.97|124.67|8
1654791060000|2022-06-09 16:11:00|125.98|124.68|125.96|124.66|125.98|124.68|125.96|124.66|2
1654791080000|2022-06-09 16:11:20|125.95|124.65|125.97|124.67|126.01|124.71|125.95|124.65|9
1654791100000|2022-06-09 16:11:40|125.96|124.66|125.96|124.66|125.96|124.66|125.96|124.66|1
1654791120000|2022-06-09 16:12:00|125.95|124.65|125.96|124.66|125.96|124.66|125.95|124.65|2
1654791130000|2022-06-09 16:12:10|125.97|124.67|125.97|124.67|125.97|124.67|125.97|124.67|1
1654791140000|2022-06-09 16:12:20|125.99|124.69|125.97|124.67|125.99|124.69|125.97|124.67|2
1654791150000|2022-06-09 16:12:30|126|124.7|125.86|124.56|126|124.7|125.86|124.56|6
1654791160000|2022-06-09 16:12:40|125.92|124.62|125.86|124.56|125.92|124.62|125.86|124.56|3
1654791170000|2022-06-09 16:12:50|125.88|124.58|125.88|124.58|125.88|124.58|125.88|124.58|1
1654791180000|2022-06-09 16:13:00|125.86|124.56|125.86|124.56|125.86|124.56|125.86|124.56|1
1654791190000|2022-06-09 16:13:10|125.9|124.6|125.85|124.55|125.9|124.6|125.85|124.55|3
1654791200000|2022-06-09 16:13:20|125.86|124.56|125.86|124.56|125.88|124.58|125.85|124.55|4
1654791210000|2022-06-09 16:13:30|125.88|124.58|125.94|124.64|125.94|124.64|125.88|124.58|3
1654791220000|2022-06-09 16:13:40|125.93|124.63|125.87|124.57|125.93|124.63|125.87|124.57|3
1654791230000|2022-06-09 16:13:50|125.9|124.6|125.87|124.57|125.9|124.6|125.87|124.57|2
1654791240000|2022-06-09 16:14:00|125.93|124.63|125.94|124.64|125.94|124.64|125.87|124.57|4
1654791250000|2022-06-09 16:14:10|125.95|124.65|125.94|124.64|125.95|124.65|125.94|124.64|2
1654791260000|2022-06-09 16:14:20|125.96|124.66|125.94|124.64|125.97|124.67|125.94|124.64|6
1654791270000|2022-06-09 16:14:30|125.95|124.65|125.96|124.66|125.96|124.66|125.95|124.65|2
1654791280000|2022-06-09 16:14:40|125.97|124.67|125.95|124.65|125.97|124.67|125.95|124.65|4
1654791300000|2022-06-09 16:15:00|125.96|124.66|125.94|124.64|125.96|124.66|125.94|124.64|2
1654791310000|2022-06-09 16:15:10|125.95|124.65|125.77|124.47|125.95|124.65|125.77|124.47|11
1654791320000|2022-06-09 16:15:20|125.78|124.48|125.75|124.45|125.78|124.48|125.75|124.45|3
1654791330000|2022-06-09 16:15:30|125.77|124.47|125.76|124.46|125.77|124.47|125.76|124.46|4
1654791360000|2022-06-09 16:16:00|125.8|124.5|125.87|124.57|125.87|124.57|125.8|124.5|4
1654791370000|2022-06-09 16:16:10|125.86|124.56|125.86|124.56|125.86|124.56|125.86|124.56|1
1654791380000|2022-06-09 16:16:20|125.87|124.57|125.87|124.57|125.87|124.57|125.87|124.57|1
1654791390000|2022-06-09 16:16:30|125.89|124.59|125.94|124.64|125.95|124.65|125.89|124.59|3
1654791400000|2022-06-09 16:16:40|125.93|124.63|125.89|124.59|125.93|124.63|125.86|124.56|5
1654791410000|2022-06-09 16:16:50|125.9|124.6|125.94|124.64|125.94|124.64|125.87|124.57|5
1654791420000|2022-06-09 16:17:00|125.93|124.63|125.86|124.56|125.94|124.64|125.86|124.56|5
1654791430000|2022-06-09 16:17:10|125.85|124.55|125.83|124.53|125.85|124.55|125.83|124.53|3
1654791440000|2022-06-09 16:17:20|125.85|124.55|125.77|124.47|125.85|124.55|125.77|124.47|4
1654791450000|2022-06-09 16:17:30|125.82|124.52|125.86|124.56|125.86|124.56|125.82|124.52|3
1654791460000|2022-06-09 16:17:40|125.87|124.57|125.86|124.56|125.87|124.57|125.86|124.56|2
1654791480000|2022-06-09 16:18:00|125.88|124.58|125.86|124.56|125.88|124.58|125.86|124.56|2
1654791510000|2022-06-09 16:18:30|125.92|124.62|125.86|124.56|125.92|124.62|125.86|124.56|2
1654791530000|2022-06-09 16:18:50|125.88|124.58|125.97|124.67|125.97|124.67|125.86|124.56|5
1654791540000|2022-06-09 16:19:00|125.96|124.66|125.97|124.67|126|124.7|125.96|124.66|5
1654791550000|2022-06-09 16:19:10|125.98|124.68|125.97|124.67|125.98|124.68|125.97|124.67|4
1654791590000|2022-06-09 16:19:50|125.96|124.66|125.96|124.66|125.96|124.66|125.96|124.66|1
1654791600000|2022-06-09 16:20:00|125.99|124.69|125.98|124.68|125.99|124.69|125.98|124.68|2
1654791610000|2022-06-09 16:20:10|125.99|124.69|126|124.7|126|124.7|125.99|124.69|2
1654791620000|2022-06-09 16:20:20|126.02|124.72|125.99|124.69|126.02|124.72|125.99|124.69|3
1654791630000|2022-06-09 16:20:30|126.03|124.73|126.08|124.78|126.08|124.78|126.03|124.73|4
1654791660000|2022-06-09 16:21:00|126.07|124.77|126.06|124.76|126.07|124.77|126.06|124.76|2
1654791670000|2022-06-09 16:21:10|126.04|124.74|125.99|124.69|126.04|124.74|125.99|124.69|5
1654791690000|2022-06-09 16:21:30|125.97|124.67|125.92|124.62|125.97|124.67|125.89|124.59|7
1654791700000|2022-06-09 16:21:40|125.91|124.61|125.89|124.59|125.91|124.61|125.89|124.59|3
1654791720000|2022-06-09 16:22:00|125.92|124.62|125.86|124.56|125.92|124.62|125.86|124.56|2
1654791750000|2022-06-09 16:22:30|125.92|124.62|125.87|124.57|125.99|124.69|125.87|124.57|11
1654791780000|2022-06-09 16:23:00|125.88|124.58|125.94|124.64|125.99|124.69|125.88|124.58|7
1654791790000|2022-06-09 16:23:10|125.96|124.66|125.96|124.66|125.96|124.66|125.96|124.66|1
1654791920000|2022-06-09 16:25:20|125.97|124.67|126.06|124.76|126.06|124.76|125.97|124.67|6
1654791930000|2022-06-09 16:25:30|126.08|124.78|126.07|124.77|126.08|124.78|126.07|124.77|2
1654791950000|2022-06-09 16:25:50|126.06|124.76|126.06|124.76|126.06|124.76|126.06|124.76|1
1654791960000|2022-06-09 16:26:00|126.05|124.75|126.08|124.78|126.08|124.78|125.96|124.66|12
1654791970000|2022-06-09 16:26:10|126.07|124.77|126.07|124.77|126.07|124.77|126.07|124.77|1
1654791990000|2022-06-09 16:26:30|126.06|124.76|126.06|124.76|126.06|124.76|126.05|124.75|3
1654792000000|2022-06-09 16:26:40|126.07|124.77|126.08|124.78|126.08|124.78|126.07|124.77|2
1654792010000|2022-06-09 16:26:50|126.1|124.8|126.08|124.78|126.1|124.8|126.06|124.76|4
1654792020000|2022-06-09 16:27:00|126.06|124.76|126.06|124.76|126.06|124.76|126.06|124.76|1
1654792030000|2022-06-09 16:27:10|126.07|124.77|126.06|124.76|126.07|124.77|126.06|124.76|2
1654792040000|2022-06-09 16:27:20|126.05|124.75|126|124.7|126.06|124.76|125.99|124.69|10
1654792050000|2022-06-09 16:27:30|125.99|124.69|125.97|124.67|125.99|124.69|125.96|124.66|9
1654792070000|2022-06-09 16:27:50|125.95|124.65|126.05|124.75|126.05|124.75|125.95|124.65|5
1654792080000|2022-06-09 16:28:00|126.07|124.77|126.06|124.76|126.07|124.77|126.06|124.76|2
1654792100000|2022-06-09 16:28:20|126.05|124.75|125.99|124.69|126.05|124.75|125.98|124.68|5
1654792110000|2022-06-09 16:28:30|125.97|124.67|125.96|124.66|125.99|124.69|125.96|124.66|4
1654792120000|2022-06-09 16:28:40|125.98|124.68|125.89|124.59|125.98|124.68|125.88|124.58|6
1654792140000|2022-06-09 16:29:00|125.87|124.57|125.97|124.67|125.98|124.68|125.87|124.57|8
1654792150000|2022-06-09 16:29:10|125.96|124.66|125.96|124.66|125.96|124.66|125.96|124.66|1
1654792160000|2022-06-09 16:29:20|125.94|124.64|125.97|124.67|125.97|124.67|125.93|124.63|4
1654792170000|2022-06-09 16:29:30|125.96|124.66|125.96|124.66|125.97|124.67|125.96|124.66|3
1654792180000|2022-06-09 16:29:40|126.01|124.71|125.97|124.67|126.01|124.71|125.97|124.67|3
1654792200000|2022-06-09 16:30:00|125.98|124.68|125.98|124.68|126.01|124.71|125.96|124.66|4
1654792210000|2022-06-09 16:30:10|125.96|124.66|125.96|124.66|125.96|124.66|125.96|124.66|1
1654792240000|2022-06-09 16:30:40|125.97|124.67|125.97|124.67|125.97|124.67|125.97|124.67|1
1654792260000|2022-06-09 16:31:00|125.96|124.66|125.96|124.66|125.96|124.66|125.96|124.66|1
1654792270000|2022-06-09 16:31:10|125.97|124.67|126.05|124.75|126.05|124.75|125.97|124.67|5
1654792300000|2022-06-09 16:31:40|126.03|124.73|125.99|124.69|126.03|124.73|125.98|124.68|5
1654792310000|2022-06-09 16:31:50|125.98|124.68|125.96|124.66|125.98|124.68|125.96|124.66|2
1654792320000|2022-06-09 16:32:00|125.99|124.69|125.96|124.66|125.99|124.69|125.96|124.66|6
1654792330000|2022-06-09 16:32:10|125.95|124.65|125.87|124.57|125.95|124.65|125.87|124.57|5
1654792340000|2022-06-09 16:32:20|125.85|124.55|125.81|124.51|125.85|124.55|125.79|124.49|5
1654792350000|2022-06-09 16:32:30|125.84|124.54|125.79|124.49|125.84|124.54|125.77|124.47|9
1654792360000|2022-06-09 16:32:40|125.77|124.47|125.77|124.47|125.77|124.47|125.77|124.47|1
1654792380000|2022-06-09 16:33:00|125.76|124.46|125.76|124.46|125.76|124.46|125.76|124.46|1
1654792390000|2022-06-09 16:33:10|125.81|124.51|125.93|124.63|125.93|124.63|125.81|124.51|4
1654792410000|2022-06-09 16:33:30|125.96|124.66|125.96|124.66|125.97|124.67|125.96|124.66|3
1654792420000|2022-06-09 16:33:40|125.97|124.67|126.06|124.76|126.07|124.77|125.97|124.67|8
1654792440000|2022-06-09 16:34:00|126.07|124.77|126.06|124.76|126.07|124.77|126.06|124.76|2
1654792450000|2022-06-09 16:34:10|126.07|124.77|126.08|124.78|126.08|124.78|126.07|124.77|2
1654792460000|2022-06-09 16:34:20|126.11|124.81|126.16|124.86|126.16|124.86|126.11|124.81|3
1654792500000|2022-06-09 16:35:00|126.15|124.85|126.09|124.79|126.15|124.85|126.09|124.79|5
1654792510000|2022-06-09 16:35:10|126.07|124.77|126.16|124.86|126.16|124.86|126.07|124.77|2
1654792550000|2022-06-09 16:35:50|126.17|124.87|126.17|124.87|126.17|124.87|126.17|124.87|1
1654792570000|2022-06-09 16:36:10|126.16|124.86|126.16|124.86|126.16|124.86|126.16|124.86|1
1654792630000|2022-06-09 16:37:10|126.17|124.87|126.17|124.87|126.17|124.87|126.17|124.87|1
1654792640000|2022-06-09 16:37:20|126.16|124.86|126.09|124.79|126.16|124.86|126.09|124.79|5
1654792650000|2022-06-09 16:37:30|126.08|124.78|126.08|124.78|126.08|124.78|126.08|124.78|1
1654792660000|2022-06-09 16:37:40|126.07|124.77|126.06|124.76|126.07|124.77|125.99|124.69|10
1654792680000|2022-06-09 16:38:00|126.05|124.75|125.98|124.68|126.05|124.75|125.98|124.68|9
1654792710000|2022-06-09 16:38:30|125.96|124.66|125.96|124.66|125.96|124.66|125.96|124.66|1
1654792720000|2022-06-09 16:38:40|125.97|124.67|126.06|124.76|126.06|124.76|125.97|124.67|5
1654792730000|2022-06-09 16:38:50|126.05|124.75|125.99|124.69|126.05|124.75|125.99|124.69|3
1654792740000|2022-06-09 16:39:00|126|124.7|125.99|124.69|126|124.7|125.99|124.69|2
1654792750000|2022-06-09 16:39:10|126.05|124.75|126.07|124.77|126.1|124.8|126.05|124.75|6
1654792760000|2022-06-09 16:39:20|126.06|124.76|126.06|124.76|126.06|124.76|126.06|124.76|1
1654792780000|2022-06-09 16:39:40|126.08|124.78|126.07|124.77|126.08|124.78|126.06|124.76|3
1654792800000|2022-06-09 16:40:00|126.08|124.78|126.16|124.86|126.16|124.86|126.07|124.77|5
1654792810000|2022-06-09 16:40:10|126.17|124.87|126.18|124.88|126.19|124.89|126.17|124.87|4
1654792820000|2022-06-09 16:40:20|126.19|124.89|126.26|124.96|126.26|124.96|126.19|124.89|3
1654792830000|2022-06-09 16:40:30|126.27|124.97|126.27|124.97|126.27|124.97|126.27|124.97|1
1654792860000|2022-06-09 16:41:00|126.25|124.95|126.26|124.96|126.27|124.97|126.24|124.94|7
1654792900000|2022-06-09 16:41:40|126.25|124.95|126.26|124.96|126.26|124.96|126.25|124.95|2
1654792920000|2022-06-09 16:42:00|126.27|124.97|126.31|125.01|126.31|125.01|126.27|124.97|2
1654792930000|2022-06-09 16:42:10|126.32|125.02|126.36|125.06|126.37|125.07|126.31|125.01|9
1654792940000|2022-06-09 16:42:20|126.37|125.07|126.37|125.07|126.37|125.07|126.37|125.07|1
1654792950000|2022-06-09 16:42:30|126.38|125.08|126.37|125.07|126.48|125.18|126.37|125.07|12
1654792960000|2022-06-09 16:42:40|126.38|125.08|126.38|125.08|126.38|125.08|126.38|125.08|1
1654792970000|2022-06-09 16:42:50|126.37|125.07|126.37|125.07|126.37|125.07|126.37|125.07|1
1654792980000|2022-06-09 16:43:00|126.38|125.08|126.38|125.08|126.38|125.08|126.38|125.08|1
1654792990000|2022-06-09 16:43:10|126.39|125.09|126.39|125.09|126.39|125.09|126.39|125.09|1
1654793000000|2022-06-09 16:43:20|126.4|125.1|126.38|125.08|126.4|125.1|126.38|125.08|3
1654793010000|2022-06-09 16:43:30|126.37|125.07|126.4|125.1|126.4|125.1|126.36|125.06|5
1654793020000|2022-06-09 16:43:40|126.39|125.09|126.38|125.08|126.39|125.09|126.38|125.08|2
1654793050000|2022-06-09 16:44:10|126.41|125.11|126.58|125.28|126.58|125.28|126.41|125.11|9
1654793060000|2022-06-09 16:44:20|126.57|125.27|126.49|125.19|126.58|125.28|126.49|125.19|9
1654793070000|2022-06-09 16:44:30|126.48|125.18|126.49|125.19|126.49|125.19|126.48|125.18|2
1654793080000|2022-06-09 16:44:40|126.48|125.18|126.48|125.18|126.48|125.18|126.48|125.18|1
1654793090000|2022-06-09 16:44:50|126.47|125.17|126.47|125.17|126.47|125.17|126.38|125.08|9
1654793100000|2022-06-09 16:45:00|126.46|125.16|126.47|125.17|126.47|125.17|126.46|125.16|2
1654793110000|2022-06-09 16:45:10|126.48|125.18|126.48|125.18|126.53|125.23|126.48|125.18|6
1654793120000|2022-06-09 16:45:20|126.47|125.17|126.48|125.18|126.5|125.2|126.47|125.17|4
1654793130000|2022-06-09 16:45:30|126.46|125.16|126.29|124.99|126.46|125.16|126.29|124.99|13
1654793140000|2022-06-09 16:45:40|126.3|125|126.18|124.88|126.3|125|126.18|124.88|11
1654793150000|2022-06-09 16:45:50|126.17|124.87|126.18|124.88|126.2|124.9|126.17|124.87|6
1654793170000|2022-06-09 16:46:10|126.17|124.87|126.16|124.86|126.17|124.87|126.16|124.86|2
1654793180000|2022-06-09 16:46:20|126.18|124.88|126.18|124.88|126.18|124.88|126.18|124.88|1
1654793190000|2022-06-09 16:46:30|126.16|124.86|126.16|124.86|126.16|124.86|126.16|124.86|1
1654793200000|2022-06-09 16:46:40|126.17|124.87|126.27|124.97|126.36|125.06|126.17|124.87|15
1654793210000|2022-06-09 16:46:50|126.28|124.98|126.28|124.98|126.28|124.98|126.28|124.98|1
1654793220000|2022-06-09 16:47:00|126.27|124.97|126.26|124.96|126.27|124.97|126.26|124.96|2
1654793230000|2022-06-09 16:47:10|126.28|124.98|126.26|124.96|126.28|124.98|126.26|124.96|3
1654793260000|2022-06-09 16:47:40|126.25|124.95|126.17|124.87|126.26|124.96|126.17|124.87|6
1654793270000|2022-06-09 16:47:50|126.18|124.88|126.15|124.85|126.18|124.88|126.12|124.82|6
1654793280000|2022-06-09 16:48:00|126.17|124.87|126.16|124.86|126.19|124.89|126.16|124.86|4
1654793290000|2022-06-09 16:48:10|126.17|124.87|126.17|124.87|126.19|124.89|126.17|124.87|3
1654793300000|2022-06-09 16:48:20|126.19|124.89|126.16|124.86|126.19|124.89|126.16|124.86|4
1654793310000|2022-06-09 16:48:30|126.19|124.89|126.27|124.97|126.27|124.97|126.18|124.88|6
1654793320000|2022-06-09 16:48:40|126.29|124.99|126.28|124.98|126.29|124.99|126.28|124.98|2
1654793330000|2022-06-09 16:48:50|126.3|125|126.37|125.07|126.37|125.07|126.28|124.98|6
1654793340000|2022-06-09 16:49:00|126.39|125.09|126.28|124.98|126.39|125.09|126.28|124.98|8
1654793360000|2022-06-09 16:49:20|126.32|125.02|126.28|124.98|126.32|125.02|126.28|124.98|4
1654793370000|2022-06-09 16:49:30|126.32|125.02|126.37|125.07|126.37|125.07|126.32|125.02|3
1654793380000|2022-06-09 16:49:40|126.36|125.06|126.36|125.06|126.36|125.06|126.36|125.06|1
1654793400000|2022-06-09 16:50:00|126.37|125.07|126.36|125.06|126.37|125.07|126.36|125.06|2
1654793420000|2022-06-09 16:50:20|126.37|125.07|126.37|125.07|126.38|125.08|126.37|125.07|3
1654793450000|2022-06-09 16:50:50|126.36|125.06|126.36|125.06|126.39|125.09|126.36|125.06|4
1654793460000|2022-06-09 16:51:00|126.37|125.07|126.38|125.08|126.38|125.08|126.37|125.07|2
1654793470000|2022-06-09 16:51:10|126.36|125.06|126.36|125.06|126.36|125.06|126.36|125.06|1
1654793480000|2022-06-09 16:51:20|126.39|125.09|126.37|125.07|126.39|125.09|126.37|125.07|2
1654793500000|2022-06-09 16:51:40|126.38|125.08|126.37|125.07|126.38|125.08|126.37|125.07|2
1654793510000|2022-06-09 16:51:50|126.38|125.08|126.37|125.07|126.38|125.08|126.37|125.07|4
1654793520000|2022-06-09 16:52:00|126.4|125.1|126.37|125.07|126.4|125.1|126.37|125.07|2
1654793530000|2022-06-09 16:52:10|126.36|125.06|126.36|125.06|126.39|125.09|126.35|125.05|4
1654793540000|2022-06-09 16:52:20|126.37|125.07|126.36|125.06|126.37|125.07|126.36|125.06|2
1654793580000|2022-06-09 16:53:00|126.38|125.08|126.38|125.08|126.4|125.1|126.37|125.07|5
1654793590000|2022-06-09 16:53:10|126.39|125.09|126.46|125.16|126.46|125.16|126.39|125.09|5
1654793600000|2022-06-09 16:53:20|126.48|125.18|126.47|125.17|126.48|125.18|126.46|125.16|3
1654793620000|2022-06-09 16:53:40|126.5|125.2|126.47|125.17|126.5|125.2|126.47|125.17|2
1654793630000|2022-06-09 16:53:50|126.46|125.16|126.38|125.08|126.49|125.19|126.37|125.07|6
1654793640000|2022-06-09 16:54:00|126.37|125.07|126.37|125.07|126.42|125.12|126.37|125.07|4
1654793660000|2022-06-09 16:54:20|126.41|125.11|126.37|125.07|126.41|125.11|126.36|125.06|6
1654793670000|2022-06-09 16:54:30|126.4|125.1|126.37|125.07|126.4|125.1|126.37|125.07|3
1654793690000|2022-06-09 16:54:50|126.39|125.09|126.28|124.98|126.39|125.09|126.28|124.98|4
1654793700000|2022-06-09 16:55:00|126.29|124.99|126.38|125.08|126.38|125.08|126.29|124.99|7
1654793710000|2022-06-09 16:55:10|126.43|125.13|126.37|125.07|126.46|125.16|126.37|125.07|8
1654793730000|2022-06-09 16:55:30|126.47|125.17|126.46|125.16|126.47|125.17|126.46|125.16|2
1654793740000|2022-06-09 16:55:40|126.45|125.15|126.39|125.09|126.45|125.15|126.38|125.08|4
1654793750000|2022-06-09 16:55:50|126.38|125.08|126.34|125.04|126.38|125.08|126.34|125.04|7
1654793760000|2022-06-09 16:56:00|126.31|125.01|126.31|125.01|126.31|125.01|126.3|125|3
1654793770000|2022-06-09 16:56:10|126.34|125.04|126.36|125.06|126.37|125.07|126.34|125.04|3
1654793780000|2022-06-09 16:56:20|126.35|125.05|126.35|125.05|126.35|125.05|126.35|125.05|1
1654793810000|2022-06-09 16:56:50|126.37|125.07|126.44|125.14|126.46|125.16|126.35|125.05|8
1654793820000|2022-06-09 16:57:00|126.45|125.15|126.46|125.16|126.46|125.16|126.45|125.15|2
1654793850000|2022-06-09 16:57:30|126.47|125.17|126.52|125.22|126.52|125.22|126.47|125.17|4
1654793860000|2022-06-09 16:57:40|126.53|125.23|126.55|125.25|126.55|125.25|126.53|125.23|4
1654793870000|2022-06-09 16:57:50|126.54|125.24|126.39|125.09|126.54|125.24|126.37|125.07|11
1654793880000|2022-06-09 16:58:00|126.38|125.08|126.36|125.06|126.38|125.08|126.35|125.05|5
1654793900000|2022-06-09 16:58:20|126.38|125.08|126.34|125.04|126.38|125.08|126.27|124.97|6
1654793930000|2022-06-09 16:58:50|126.35|125.05|126.37|125.07|126.38|125.08|126.35|125.05|3
1654793940000|2022-06-09 16:59:00|126.39|125.09|126.44|125.14|126.44|125.14|126.39|125.09|3
1654793950000|2022-06-09 16:59:10|126.45|125.15|126.51|125.21|126.51|125.21|126.44|125.14|7
1654793960000|2022-06-09 16:59:20|126.52|125.22|126.46|125.16|126.54|125.24|126.46|125.16|10
1654793990000|2022-06-09 16:59:50|126.48|125.18|126.56|125.26|126.57|125.27|126.48|125.18|7
1654794000000|2022-06-09 17:00:00|126.55|125.25|126.5|125.2|126.55|125.25|126.47|125.17|7
1654794010000|2022-06-09 17:00:10|126.51|125.21|126.56|125.26|126.56|125.26|126.51|125.21|4
1654794020000|2022-06-09 17:00:20|126.55|125.25|126.37|125.07|126.55|125.25|126.37|125.07|11
1654794030000|2022-06-09 17:00:30|126.36|125.06|126.37|125.07|126.38|125.08|126.36|125.06|4
1654794040000|2022-06-09 17:00:40|126.38|125.08|126.45|125.15|126.45|125.15|126.38|125.08|4
1654794060000|2022-06-09 17:01:00|126.46|125.16|126.46|125.16|126.46|125.16|126.46|125.16|1
1654794070000|2022-06-09 17:01:10|126.47|125.17|126.56|125.26|126.56|125.26|126.47|125.17|8
1654794100000|2022-06-09 17:01:40|126.57|125.27|126.57|125.27|126.58|125.28|126.57|125.27|3
1654794110000|2022-06-09 17:01:50|126.6|125.3|126.65|125.35|126.66|125.36|126.6|125.3|5
1654794120000|2022-06-09 17:02:00|126.66|125.36|126.58|125.28|126.66|125.36|126.57|125.27|5
1654794130000|2022-06-09 17:02:10|126.57|125.27|126.66|125.36|126.66|125.36|126.57|125.27|11
1654794140000|2022-06-09 17:02:20|126.65|125.35|126.56|125.26|126.65|125.35|126.56|125.26|6
1654794150000|2022-06-09 17:02:30|126.57|125.27|126.63|125.33|126.64|125.34|126.56|125.26|8
1654794160000|2022-06-09 17:02:40|126.66|125.36|126.66|125.36|126.66|125.36|126.65|125.35|3
1654794170000|2022-06-09 17:02:50|126.67|125.37|126.74|125.44|126.74|125.44|126.66|125.36|13
1654794180000|2022-06-09 17:03:00|126.75|125.45|126.67|125.37|126.76|125.46|126.67|125.37|8
1654794190000|2022-06-09 17:03:10|126.66|125.36|126.66|125.36|126.67|125.37|126.66|125.36|3
1654794200000|2022-06-09 17:03:20|126.67|125.37|126.67|125.37|126.67|125.37|126.67|125.37|1
1654794210000|2022-06-09 17:03:30|126.66|125.36|126.66|125.36|126.66|125.36|126.66|125.36|1
1654794220000|2022-06-09 17:03:40|126.67|125.37|126.66|125.36|126.67|125.37|126.66|125.36|2
1654794240000|2022-06-09 17:04:00|126.67|125.37|126.72|125.42|126.72|125.42|126.67|125.37|9
1654794250000|2022-06-09 17:04:10|126.74|125.44|126.74|125.44|126.74|125.44|126.74|125.44|1
1654794260000|2022-06-09 17:04:20|126.71|125.41|126.81|125.51|126.81|125.51|126.71|125.41|7
1654794270000|2022-06-09 17:04:30|126.82|125.52|126.78|125.48|126.85|125.55|126.78|125.48|10
1654794280000|2022-06-09 17:04:40|126.79|125.49|126.8|125.5|126.8|125.5|126.78|125.48|3
1654794290000|2022-06-09 17:04:50|126.77|125.47|126.75|125.45|126.82|125.52|126.75|125.45|4
1654794300000|2022-06-09 17:05:00|126.77|125.47|126.78|125.48|126.79|125.49|126.76|125.46|9
1654794310000|2022-06-09 17:05:10|126.76|125.46|126.85|125.55|126.86|125.56|126.76|125.46|5
1654794320000|2022-06-09 17:05:20|126.87|125.57|126.77|125.47|126.87|125.57|126.76|125.46|7
1654794330000|2022-06-09 17:05:30|126.85|125.55|126.85|125.55|126.85|125.55|126.85|125.55|1
1654794350000|2022-06-09 17:05:50|126.86|125.56|126.87|125.57|126.87|125.57|126.85|125.55|4
1654794360000|2022-06-09 17:06:00|126.86|125.56|127.09|125.79|127.09|125.79|126.86|125.56|11
1654794370000|2022-06-09 17:06:10|127.14|125.84|126.98|125.68|127.14|125.84|126.97|125.67|18
1654794380000|2022-06-09 17:06:20|127|125.7|126.96|125.66|127|125.7|126.94|125.64|6
1654794400000|2022-06-09 17:06:40|126.97|125.67|126.99|125.69|126.99|125.69|126.97|125.67|3
1654794410000|2022-06-09 17:06:50|126.97|125.67|126.98|125.68|127.06|125.76|126.97|125.67|8
1654794420000|2022-06-09 17:07:00|126.97|125.67|127.05|125.75|127.05|125.75|126.97|125.67|3
1654794430000|2022-06-09 17:07:10|127.06|125.76|127.05|125.75|127.06|125.76|127.05|125.75|2
1654794450000|2022-06-09 17:07:30|127.01|125.71|126.98|125.68|127.01|125.71|126.98|125.68|4
1654794470000|2022-06-09 17:07:50|126.96|125.66|126.96|125.66|126.99|125.69|126.96|125.66|4
1654794480000|2022-06-09 17:08:00|126.97|125.67|126.96|125.66|126.97|125.67|126.88|125.58|5
1654794490000|2022-06-09 17:08:10|126.99|125.69|126.9|125.6|126.99|125.69|126.88|125.58|5
1654794500000|2022-06-09 17:08:20|126.89|125.59|126.87|125.57|126.89|125.59|126.87|125.57|2
1654794510000|2022-06-09 17:08:30|126.92|125.62|126.96|125.66|126.96|125.66|126.92|125.62|2
1654794520000|2022-06-09 17:08:40|126.95|125.65|126.87|125.57|126.97|125.67|126.87|125.57|8
1654794530000|2022-06-09 17:08:50|126.86|125.56|126.86|125.56|126.86|125.56|126.86|125.56|1
1654794540000|2022-06-09 17:09:00|126.87|125.57|126.87|125.57|126.87|125.57|126.87|125.57|1
1654794560000|2022-06-09 17:09:20|126.86|125.56|126.81|125.51|126.87|125.57|126.77|125.47|9
1654794570000|2022-06-09 17:09:30|126.8|125.5|126.85|125.55|126.87|125.57|126.75|125.45|11
1654794580000|2022-06-09 17:09:40|126.84|125.54|126.78|125.48|126.84|125.54|126.76|125.46|6
1654794590000|2022-06-09 17:09:50|126.76|125.46|126.74|125.44|126.77|125.47|126.74|125.44|5
1654794600000|2022-06-09 17:10:00|126.76|125.46|126.75|125.45|126.79|125.49|126.75|125.45|6
1654794610000|2022-06-09 17:10:10|126.76|125.46|126.76|125.46|126.76|125.46|126.76|125.46|1
1654794620000|2022-06-09 17:10:20|126.75|125.45|126.75|125.45|126.75|125.45|126.75|125.45|1
1654794630000|2022-06-09 17:10:30|126.8|125.5|126.76|125.46|126.86|125.56|126.76|125.46|13
1654794640000|2022-06-09 17:10:40|126.75|125.45|126.76|125.46|126.81|125.51|126.74|125.44|7
1654794650000|2022-06-09 17:10:50|126.75|125.45|126.75|125.45|126.79|125.49|126.75|125.45|5
1654794660000|2022-06-09 17:11:00|126.74|125.44|126.71|125.41|126.75|125.45|126.71|125.41|6
1654794670000|2022-06-09 17:11:10|126.7|125.4|126.55|125.25|126.7|125.4|126.55|125.25|8
1654794680000|2022-06-09 17:11:20|126.6|125.3|126.69|125.39|126.73|125.43|126.6|125.3|14
1654794690000|2022-06-09 17:11:30|126.72|125.42|126.66|125.36|126.72|125.42|126.65|125.35|7
1654794700000|2022-06-09 17:11:40|126.67|125.37|126.68|125.38|126.69|125.39|126.67|125.37|5
1654794710000|2022-06-09 17:11:50|126.69|125.39|126.7|125.4|126.7|125.4|126.69|125.39|2
1654794720000|2022-06-09 17:12:00|126.73|125.43|126.75|125.45|126.76|125.46|126.73|125.43|4
1654794730000|2022-06-09 17:12:10|126.77|125.47|126.7|125.4|126.77|125.47|126.7|125.4|6
1654794740000|2022-06-09 17:12:20|126.71|125.41|126.71|125.41|126.73|125.43|126.71|125.41|5
1654794750000|2022-06-09 17:12:30|126.72|125.42|126.73|125.43|126.73|125.43|126.72|125.42|2
1654794760000|2022-06-09 17:12:40|126.72|125.42|126.74|125.44|126.74|125.44|126.72|125.42|3
1654794770000|2022-06-09 17:12:50|126.73|125.43|126.74|125.44|126.76|125.46|126.71|125.41|7
1654794780000|2022-06-09 17:13:00|126.73|125.43|126.72|125.42|126.73|125.43|126.71|125.41|3
1654794790000|2022-06-09 17:13:10|126.73|125.43|126.73|125.43|126.75|125.45|126.71|125.41|9
1654794800000|2022-06-09 17:13:20|126.72|125.42|126.72|125.42|126.72|125.42|126.72|125.42|1
1654794840000|2022-06-09 17:14:00|126.71|125.41|126.71|125.41|126.71|125.41|126.71|125.41|1
1654794850000|2022-06-09 17:14:10|126.7|125.4|126.64|125.34|126.7|125.4|126.64|125.34|5
1654794860000|2022-06-09 17:14:20|126.65|125.35|126.68|125.38|126.68|125.38|126.65|125.35|4
1654794870000|2022-06-09 17:14:30|126.67|125.37|126.75|125.45|126.75|125.45|126.66|125.36|7
1654794880000|2022-06-09 17:14:40|126.77|125.47|126.76|125.46|126.78|125.48|126.76|125.46|3
1654794890000|2022-06-09 17:14:50|126.79|125.49|126.74|125.44|126.79|125.49|126.74|125.44|4
1654794900000|2022-06-09 17:15:00|126.75|125.45|126.76|125.46|126.78|125.48|126.75|125.45|5
1654794910000|2022-06-09 17:15:10|126.81|125.51|126.76|125.46|126.81|125.51|126.75|125.45|6
1654794940000|2022-06-09 17:15:40|126.78|125.48|126.76|125.46|126.8|125.5|126.76|125.46|3
1654794960000|2022-06-09 17:16:00|126.79|125.49|126.75|125.45|126.79|125.49|126.75|125.45|3
1654794970000|2022-06-09 17:16:10|126.74|125.44|126.71|125.41|126.74|125.44|126.71|125.41|7
1654794980000|2022-06-09 17:16:20|126.72|125.42|126.72|125.42|126.72|125.42|126.72|125.42|1
1654794990000|2022-06-09 17:16:30|126.71|125.41|126.75|125.45|126.75|125.45|126.7|125.4|6
1654795000000|2022-06-09 17:16:40|126.74|125.44|126.72|125.42|126.76|125.46|126.72|125.42|5
1654795010000|2022-06-09 17:16:50|126.73|125.43|126.77|125.47|126.77|125.47|126.73|125.43|4
1654795020000|2022-06-09 17:17:00|126.78|125.48|126.76|125.46|126.78|125.48|126.76|125.46|3
1654795030000|2022-06-09 17:17:10|126.78|125.48|126.86|125.56|126.88|125.58|126.76|125.46|14
1654795040000|2022-06-09 17:17:20|126.89|125.59|126.8|125.5|126.89|125.59|126.8|125.5|5
1654795050000|2022-06-09 17:17:30|126.82|125.52|126.77|125.47|126.82|125.52|126.76|125.46|9
1654795060000|2022-06-09 17:17:40|126.76|125.46|126.76|125.46|126.8|125.5|126.76|125.46|6
1654795070000|2022-06-09 17:17:50|126.8|125.5|126.8|125.5|126.8|125.5|126.8|125.5|1
1654795080000|2022-06-09 17:18:00|126.76|125.46|126.75|125.45|126.8|125.5|126.75|125.45|4
1654795090000|2022-06-09 17:18:10|126.76|125.46|126.85|125.55|126.86|125.56|126.76|125.46|6
1654795110000|2022-06-09 17:18:30|126.8|125.5|126.75|125.45|126.85|125.55|126.75|125.45|8
1654795120000|2022-06-09 17:18:40|126.74|125.44|126.59|125.29|126.74|125.44|126.59|125.29|7
1654795130000|2022-06-09 17:18:50|126.57|125.27|126.56|125.26|126.59|125.29|126.54|125.24|7
1654795140000|2022-06-09 17:19:00|126.57|125.27|126.57|125.27|126.57|125.27|126.57|125.27|1
1654795150000|2022-06-09 17:19:10|126.56|125.26|126.47|125.17|126.56|125.26|126.47|125.17|6
1654795160000|2022-06-09 17:19:20|126.46|125.16|126.48|125.18|126.52|125.22|126.46|125.16|6
1654795170000|2022-06-09 17:19:30|126.47|125.17|126.55|125.25|126.55|125.25|126.47|125.17|3
1654795180000|2022-06-09 17:19:40|126.56|125.26|126.56|125.26|126.56|125.26|126.53|125.23|5
1654795200000|2022-06-09 17:20:00|126.55|125.25|126.55|125.25|126.55|125.25|126.55|125.25|1
1654795210000|2022-06-09 17:20:10|126.56|125.26|126.56|125.26|126.56|125.26|126.56|125.26|1
1654795220000|2022-06-09 17:20:20|126.55|125.25|126.55|125.25|126.57|125.27|126.55|125.25|3
1654795230000|2022-06-09 17:20:30|126.56|125.26|126.57|125.27|126.57|125.27|126.56|125.26|2
1654795240000|2022-06-09 17:20:40|126.59|125.29|126.56|125.26|126.65|125.35|126.56|125.26|10
1654795250000|2022-06-09 17:20:50|126.58|125.28|126.55|125.25|126.58|125.28|126.55|125.25|3
1654795260000|2022-06-09 17:21:00|126.57|125.27|126.56|125.26|126.58|125.28|126.54|125.24|4
1654795270000|2022-06-09 17:21:10|126.58|125.28|126.48|125.18|126.58|125.28|126.48|125.18|5
1654795280000|2022-06-09 17:21:20|126.47|125.17|126.54|125.24|126.56|125.26|126.46|125.16|8
1654795290000|2022-06-09 17:21:30|126.55|125.25|126.55|125.25|126.55|125.25|126.55|125.25|1
1654795320000|2022-06-09 17:22:00|126.53|125.23|126.54|125.24|126.54|125.24|126.46|125.16|6
1654795340000|2022-06-09 17:22:20|126.53|125.23|126.45|125.15|126.53|125.23|126.45|125.15|4
1654795350000|2022-06-09 17:22:30|126.47|125.17|126.45|125.15|126.47|125.17|126.45|125.15|2
1654795360000|2022-06-09 17:22:40|126.46|125.16|126.45|125.15|126.46|125.16|126.45|125.15|2
1654795370000|2022-06-09 17:22:50|126.47|125.17|126.45|125.15|126.48|125.18|126.44|125.14|5
1654795380000|2022-06-09 17:23:00|126.47|125.17|126.49|125.19|126.55|125.25|126.47|125.17|8
1654795390000|2022-06-09 17:23:10|126.5|125.2|126.46|125.16|126.55|125.25|126.46|125.16|11
1654795400000|2022-06-09 17:23:20|126.47|125.17|126.45|125.15|126.47|125.17|126.45|125.15|3
1654795410000|2022-06-09 17:23:30|126.46|125.16|126.45|125.15|126.46|125.16|126.45|125.15|2
1654795420000|2022-06-09 17:23:40|126.46|125.16|126.46|125.16|126.46|125.16|126.46|125.16|1
1654795430000|2022-06-09 17:23:50|126.45|125.15|126.45|125.15|126.45|125.15|126.45|125.15|1
1654795440000|2022-06-09 17:24:00|126.46|125.16|126.55|125.25|126.55|125.25|126.45|125.15|6
1654795450000|2022-06-09 17:24:10|126.53|125.23|126.53|125.23|126.53|125.23|126.53|125.23|1
1654795460000|2022-06-09 17:24:20|126.54|125.24|126.52|125.22|126.54|125.24|126.52|125.22|2
1654795470000|2022-06-09 17:24:30|126.51|125.21|126.53|125.23|126.53|125.23|126.51|125.21|6
1654795480000|2022-06-09 17:24:40|126.52|125.22|126.44|125.14|126.52|125.22|126.44|125.14|4
1654795490000|2022-06-09 17:24:50|126.43|125.13|126.36|125.06|126.43|125.13|126.36|125.06|8
1654795500000|2022-06-09 17:25:00|126.42|125.12|126.43|125.13|126.43|125.13|126.42|125.12|2
1654795510000|2022-06-09 17:25:10|126.42|125.12|126.45|125.15|126.46|125.16|126.42|125.12|3
1654795550000|2022-06-09 17:25:50|126.46|125.16|126.46|125.16|126.46|125.16|126.45|125.15|3
1654795560000|2022-06-09 17:26:00|126.45|125.15|126.45|125.15|126.45|125.15|126.45|125.15|1
1654795570000|2022-06-09 17:26:10|126.46|125.16|126.46|125.16|126.46|125.16|126.46|125.16|1
1654795590000|2022-06-09 17:26:30|126.45|125.15|126.44|125.14|126.45|125.15|126.44|125.14|2
1654795600000|2022-06-09 17:26:40|126.45|125.15|126.45|125.15|126.45|125.15|126.45|125.15|1
1654795610000|2022-06-09 17:26:50|126.44|125.14|126.44|125.14|126.44|125.14|126.44|125.14|1
1654795620000|2022-06-09 17:27:00|126.43|125.13|126.36|125.06|126.43|125.13|126.36|125.06|4
1654795630000|2022-06-09 17:27:10|126.35|125.05|126.34|125.04|126.36|125.06|126.34|125.04|3
1654795640000|2022-06-09 17:27:20|126.33|125.03|126.33|125.03|126.35|125.05|126.33|125.03|4
1654795650000|2022-06-09 17:27:30|126.34|125.04|126.25|124.95|126.34|125.04|126.25|124.95|10
1654795660000|2022-06-09 17:27:40|126.29|124.99|126.34|125.04|126.34|125.04|126.29|124.99|2
1654795670000|2022-06-09 17:27:50|126.33|125.03|126.29|124.99|126.33|125.03|126.27|124.97|6
1654795680000|2022-06-09 17:28:00|126.28|124.98|126.25|124.95|126.28|124.98|126.25|124.95|3
1654795690000|2022-06-09 17:28:10|126.27|124.97|126.35|125.05|126.35|125.05|126.26|124.96|8
1654795700000|2022-06-09 17:28:20|126.34|125.04|126.33|125.03|126.34|125.04|126.32|125.02|5
1654795710000|2022-06-09 17:28:30|126.32|125.02|126.29|124.99|126.32|125.02|126.25|124.95|8
1654795720000|2022-06-09 17:28:40|126.31|125.01|126.31|125.01|126.31|125.01|126.3|125|3
1654795730000|2022-06-09 17:28:50|126.32|125.02|126.35|125.05|126.36|125.06|126.32|125.02|4
1654795740000|2022-06-09 17:29:00|126.36|125.06|126.33|125.03|126.36|125.06|126.33|125.03|2
1654795750000|2022-06-09 17:29:10|126.35|125.05|126.25|124.95|126.35|125.05|126.25|124.95|8
1654795760000|2022-06-09 17:29:20|126.24|124.94|126.24|124.94|126.24|124.94|126.24|124.94|1
1654795770000|2022-06-09 17:29:30|126.26|124.96|126.25|124.95|126.26|124.96|126.25|124.95|4
1654795780000|2022-06-09 17:29:40|126.26|124.96|126.3|125|126.3|125|126.25|124.95|5
1654795790000|2022-06-09 17:29:50|126.33|125.03|126.35|125.05|126.35|125.05|126.32|125.02|4
1654795800000|2022-06-09 17:30:00|126.34|125.04|126.33|125.03|126.34|125.04|126.33|125.03|2
1654795810000|2022-06-09 17:30:10|126.32|125.02|126.17|124.87|126.32|125.02|126.17|124.87|9
1654795820000|2022-06-09 17:30:20|126.16|124.86|126.14|124.84|126.16|124.86|126.13|124.83|4
1654795830000|2022-06-09 17:30:30|126.16|124.86|126.16|124.86|126.19|124.89|126.16|124.86|3
1654795840000|2022-06-09 17:30:40|126.15|124.85|126.16|124.86|126.16|124.86|126.15|124.85|6
1654795850000|2022-06-09 17:30:50|126.21|124.91|126.26|124.96|126.26|124.96|126.21|124.91|4
1654795860000|2022-06-09 17:31:00|126.25|124.95|126.25|124.95|126.26|124.96|126.25|124.95|3
1654795870000|2022-06-09 17:31:10|126.23|124.93|126.25|124.95|126.25|124.95|126.23|124.93|4
1654795880000|2022-06-09 17:31:20|126.24|124.94|126.24|124.94|126.24|124.94|126.24|124.94|1
1654795890000|2022-06-09 17:31:30|126.25|124.95|126.25|124.95|126.25|124.95|126.25|124.95|1
1654795900000|2022-06-09 17:31:40|126.24|124.94|126.23|124.93|126.24|124.94|126.23|124.93|2
1654795910000|2022-06-09 17:31:50|126.22|124.92|126.23|124.93|126.23|124.93|126.22|124.92|2
1654795920000|2022-06-09 17:32:00|126.22|124.92|126.22|124.92|126.22|124.92|126.21|124.91|3
1654795940000|2022-06-09 17:32:20|126.21|124.91|126.22|124.92|126.22|124.92|126.21|124.91|2
1654795960000|2022-06-09 17:32:40|126.16|124.86|126.15|124.85|126.2|124.9|126.15|124.85|4
1654795970000|2022-06-09 17:32:50|126.16|124.86|126.13|124.83|126.16|124.86|126.13|124.83|4
1654795980000|2022-06-09 17:33:00|126.14|124.84|126.13|124.83|126.14|124.84|126.13|124.83|2
1654795990000|2022-06-09 17:33:10|126.14|124.84|126.15|124.85|126.16|124.86|126.12|124.82|6
1654796000000|2022-06-09 17:33:20|126.16|124.86|126.16|124.86|126.16|124.86|126.16|124.86|1
1654796020000|2022-06-09 17:33:40|126.18|124.88|126.26|124.96|126.26|124.96|126.16|124.86|11
1654796030000|2022-06-09 17:33:50|126.25|124.95|126.25|124.95|126.25|124.95|126.25|124.95|1
1654796050000|2022-06-09 17:34:10|126.26|124.96|126.26|124.96|126.26|124.96|126.25|124.95|3
1654796060000|2022-06-09 17:34:20|126.25|124.95|126.35|125.05|126.35|125.05|126.25|124.95|3
1654796070000|2022-06-09 17:34:30|126.37|125.07|126.37|125.07|126.37|125.07|126.35|125.05|3
1654796080000|2022-06-09 17:34:40|126.38|125.08|126.37|125.07|126.45|125.15|126.37|125.07|7
1654796090000|2022-06-09 17:34:50|126.38|125.08|126.36|125.06|126.38|125.08|126.36|125.06|3
1654796100000|2022-06-09 17:35:00|126.35|125.05|126.36|125.06|126.37|125.07|126.35|125.05|4
1654796110000|2022-06-09 17:35:10|126.34|125.04|126.34|125.04|126.34|125.04|126.34|125.04|1
1654796120000|2022-06-09 17:35:20|126.36|125.06|126.33|125.03|126.36|125.06|126.33|125.03|4
1654796130000|2022-06-09 17:35:30|126.32|125.02|126.27|124.97|126.32|125.02|126.27|124.97|2
1654796140000|2022-06-09 17:35:40|126.26|124.96|126.17|124.87|126.26|124.96|126.17|124.87|5
1654796150000|2022-06-09 17:35:50|126.16|124.86|126.25|124.95|126.26|124.96|126.16|124.86|5
1654796160000|2022-06-09 17:36:00|126.26|124.96|126.24|124.94|126.27|124.97|126.24|124.94|4
1654796170000|2022-06-09 17:36:10|126.17|124.87|126.16|124.86|126.17|124.87|126.16|124.86|2
1654796180000|2022-06-09 17:36:20|126.17|124.87|126.25|124.95|126.25|124.95|126.16|124.86|7
1654796200000|2022-06-09 17:36:40|126.27|124.97|126.26|124.96|126.27|124.97|126.26|124.96|4
1654796220000|2022-06-09 17:37:00|126.25|124.95|126.16|124.86|126.25|124.95|126.16|124.86|7
1654796230000|2022-06-09 17:37:10|126.17|124.87|126.21|124.91|126.21|124.91|126.16|124.86|6
1654796240000|2022-06-09 17:37:20|126.2|124.9|126.2|124.9|126.2|124.9|126.2|124.9|1
1654796250000|2022-06-09 17:37:30|126.22|124.92|126.26|124.96|126.26|124.96|126.22|124.92|3
1654796260000|2022-06-09 17:37:40|126.27|124.97|126.35|125.05|126.35|125.05|126.27|124.97|4
1654796270000|2022-06-09 17:37:50|126.36|125.06|126.36|125.06|126.36|125.06|126.36|125.06|1
1654796280000|2022-06-09 17:38:00|126.37|125.07|126.36|125.06|126.37|125.07|126.36|125.06|2
1654796300000|2022-06-09 17:38:20|126.37|125.07|126.38|125.08|126.39|125.09|126.37|125.07|3
1654796310000|2022-06-09 17:38:30|126.37|125.07|126.35|125.05|126.37|125.07|126.35|125.05|3
1654796330000|2022-06-09 17:38:50|126.34|125.04|126.33|125.03|126.34|125.04|126.33|125.03|2
1654796340000|2022-06-09 17:39:00|126.32|125.02|126.26|124.96|126.32|125.02|126.25|124.95|5
1654796360000|2022-06-09 17:39:20|126.27|124.97|126.28|124.98|126.28|124.98|126.27|124.97|2
1654796370000|2022-06-09 17:39:30|126.27|124.97|126.25|124.95|126.27|124.97|126.25|124.95|3
1654796390000|2022-06-09 17:39:50|126.24|124.94|126.26|124.96|126.26|124.96|126.24|124.94|2
1654796410000|2022-06-09 17:40:10|126.27|124.97|126.35|125.05|126.35|125.05|126.27|124.97|7
1654796420000|2022-06-09 17:40:20|126.34|125.04|126.33|125.03|126.34|125.04|126.33|125.03|2
1654796430000|2022-06-09 17:40:30|126.32|125.02|126.26|124.96|126.32|125.02|126.26|124.96|3
1654796440000|2022-06-09 17:40:40|126.27|124.97|126.34|125.04|126.35|125.05|126.27|124.97|6
1654796450000|2022-06-09 17:40:50|126.35|125.05|126.34|125.04|126.35|125.05|126.34|125.04|2
1654796460000|2022-06-09 17:41:00|126.32|125.02|126.26|124.96|126.32|125.02|126.26|124.96|3
1654796470000|2022-06-09 17:41:10|126.28|124.98|126.24|124.94|126.34|125.04|126.24|124.94|10
1654796480000|2022-06-09 17:41:20|126.27|124.97|126.28|124.98|126.3|125|126.26|124.96|8
1654796490000|2022-06-09 17:41:30|126.27|124.97|126.27|124.97|126.27|124.97|126.27|124.97|1
1654796500000|2022-06-09 17:41:40|126.26|124.96|126.26|124.96|126.26|124.96|126.26|124.96|1
1654796510000|2022-06-09 17:41:50|126.25|124.95|126.26|124.96|126.26|124.96|126.25|124.95|2
1654796520000|2022-06-09 17:42:00|126.27|124.97|126.26|124.96|126.27|124.97|126.26|124.96|2
1654796530000|2022-06-09 17:42:10|126.25|124.95|126.27|124.97|126.27|124.97|126.25|124.95|3
1654796540000|2022-06-09 17:42:20|126.26|124.96|126.26|124.96|126.26|124.96|126.25|124.95|3
1654796550000|2022-06-09 17:42:30|126.25|124.95|126.26|124.96|126.26|124.96|126.25|124.95|2
1654796570000|2022-06-09 17:42:50|126.25|124.95|126.25|124.95|126.25|124.95|126.25|124.95|1
1654796580000|2022-06-09 17:43:00|126.24|124.94|126.24|124.94|126.24|124.94|126.24|124.94|1
1654796600000|2022-06-09 17:43:20|126.26|124.96|126.25|124.95|126.26|124.96|126.25|124.95|2
1654796620000|2022-06-09 17:43:40|126.26|124.96|126.26|124.96|126.27|124.97|126.26|124.96|3
1654796630000|2022-06-09 17:43:50|126.25|124.95|126.17|124.87|126.25|124.95|126.17|124.87|5
1654796640000|2022-06-09 17:44:00|126.22|124.92|126.16|124.86|126.22|124.92|126.15|124.85|7
1654796650000|2022-06-09 17:44:10|126.17|124.87|126.15|124.85|126.17|124.87|126.15|124.85|3
1654796670000|2022-06-09 17:44:30|126.17|124.87|126.12|124.82|126.17|124.87|126.12|124.82|5
1654796680000|2022-06-09 17:44:40|126.14|124.84|126.14|124.84|126.15|124.85|126.13|124.83|6
1654796690000|2022-06-09 17:44:50|126.15|124.85|126.16|124.86|126.16|124.86|126.15|124.85|2
1654796700000|2022-06-09 17:45:00|126.15|124.85|126.13|124.83|126.15|124.85|126.13|124.83|3
1654796710000|2022-06-09 17:45:10|126.14|124.84|126.15|124.85|126.15|124.85|126.14|124.84|2
1654796720000|2022-06-09 17:45:20|126.16|124.86|126.15|124.85|126.16|124.86|126.15|124.85|4
1654796730000|2022-06-09 17:45:30|126.16|124.86|126.24|124.94|126.24|124.94|126.16|124.86|6
1654796770000|2022-06-09 17:46:10|126.26|124.96|126.35|125.05|126.35|125.05|126.26|124.96|2
1654796800000|2022-06-09 17:46:40|126.34|125.04|126.33|125.03|126.34|125.04|126.33|125.03|2
1654796840000|2022-06-09 17:47:20|126.34|125.04|126.34|125.04|126.34|125.04|126.33|125.03|3
1654796850000|2022-06-09 17:47:30|126.33|125.03|126.32|125.02|126.33|125.03|126.32|125.02|2
1654796860000|2022-06-09 17:47:40|126.27|124.97|126.26|124.96|126.27|124.97|126.25|124.95|4
1654796880000|2022-06-09 17:48:00|126.27|124.97|126.32|125.02|126.32|125.02|126.27|124.97|3
1654796890000|2022-06-09 17:48:10|126.35|125.05|126.35|125.05|126.35|125.05|126.35|125.05|1
1654796900000|2022-06-09 17:48:20|126.34|125.04|126.34|125.04|126.34|125.04|126.34|125.04|1
1654796910000|2022-06-09 17:48:30|126.33|125.03|126.33|125.03|126.33|125.03|126.33|125.03|1
1654796930000|2022-06-09 17:48:50|126.32|125.02|126.32|125.02|126.32|125.02|126.32|125.02|1
1654796940000|2022-06-09 17:49:00|126.31|125.01|126.24|124.94|126.31|125.01|126.24|124.94|4
1654796960000|2022-06-09 17:49:20|126.27|124.97|126.26|124.96|126.27|124.97|126.25|124.95|4
1654796990000|2022-06-09 17:49:50|126.27|124.97|126.27|124.97|126.27|124.97|126.27|124.97|1
1654797000000|2022-06-09 17:50:00|126.28|124.98|126.28|124.98|126.28|124.98|126.28|124.98|1
1654797010000|2022-06-09 17:50:10|126.32|125.02|126.32|125.02|126.32|125.02|126.32|125.02|1
1654797030000|2022-06-09 17:50:30|126.33|125.03|126.33|125.03|126.33|125.03|126.33|125.03|1
1654797050000|2022-06-09 17:50:50|126.32|125.02|126.22|124.92|126.32|125.02|126.22|124.92|9
1654797060000|2022-06-09 17:51:00|126.23|124.93|126.23|124.93|126.25|124.95|126.22|124.92|6
1654797070000|2022-06-09 17:51:10|126.22|124.92|126.23|124.93|126.23|124.93|126.22|124.92|2
1654797080000|2022-06-09 17:51:20|126.27|124.97|126.29|124.99|126.29|124.99|126.26|124.96|5
1654797090000|2022-06-09 17:51:30|126.33|125.03|126.32|125.02|126.34|125.04|126.32|125.02|4
1654797100000|2022-06-09 17:51:40|126.33|125.03|126.28|124.98|126.33|125.03|126.28|124.98|2
1654797130000|2022-06-09 17:52:10|126.27|124.97|126.27|124.97|126.31|125.01|126.27|124.97|3
1654797180000|2022-06-09 17:53:00|126.28|124.98|126.27|124.97|126.28|124.98|126.27|124.97|4
1654797190000|2022-06-09 17:53:10|126.29|124.99|126.28|124.98|126.29|124.99|126.27|124.97|5
1654797200000|2022-06-09 17:53:20|126.29|124.99|126.32|125.02|126.32|125.02|126.29|124.99|4
1654797210000|2022-06-09 17:53:30|126.33|125.03|126.33|125.03|126.33|125.03|126.33|125.03|1
1654797220000|2022-06-09 17:53:40|126.32|125.02|126.28|124.98|126.32|125.02|126.28|124.98|3
1654797230000|2022-06-09 17:53:50|126.27|124.97|126.29|124.99|126.29|124.99|126.27|124.97|7
1654797240000|2022-06-09 17:54:00|126.28|124.98|126.28|124.98|126.29|124.99|126.28|124.98|3
1654797250000|2022-06-09 17:54:10|126.29|124.99|126.28|124.98|126.29|124.99|126.28|124.98|2
1654797260000|2022-06-09 17:54:20|126.29|124.99|126.28|124.98|126.29|124.99|126.28|124.98|2
1654797280000|2022-06-09 17:54:40|126.29|124.99|126.27|124.97|126.29|124.99|126.27|124.97|5
1654797310000|2022-06-09 17:55:10|126.28|124.98|126.24|124.94|126.28|124.98|126.24|124.94|7
1654797320000|2022-06-09 17:55:20|126.21|124.91|126.2|124.9|126.24|124.94|126.2|124.9|7
1654797330000|2022-06-09 17:55:30|126.17|124.87|126.22|124.92|126.24|124.94|126.17|124.87|10
1654797340000|2022-06-09 17:55:40|126.19|124.89|126.19|124.89|126.23|124.93|126.17|124.87|7
1654797350000|2022-06-09 17:55:50|126.17|124.87|126.18|124.88|126.2|124.9|126.17|124.87|4
1654797360000|2022-06-09 17:56:00|126.2|124.9|126.26|124.96|126.29|124.99|126.17|124.87|7
1654797390000|2022-06-09 17:56:30|126.27|124.97|126.27|124.97|126.29|124.99|126.27|124.97|5
1654797400000|2022-06-09 17:56:40|126.28|124.98|126.3|125|126.3|125|126.28|124.98|5
1654797410000|2022-06-09 17:56:50|126.32|125.02|126.35|125.05|126.35|125.05|126.31|125.01|3
1654797420000|2022-06-09 17:57:00|126.38|125.08|126.37|125.07|126.38|125.08|126.37|125.07|2
1654797460000|2022-06-09 17:57:40|126.39|125.09|126.4|125.1|126.4|125.1|126.39|125.09|2
1654797470000|2022-06-09 17:57:50|126.39|125.09|126.44|125.14|126.44|125.14|126.39|125.09|3
1654797480000|2022-06-09 17:58:00|126.43|125.13|126.4|125.1|126.43|125.13|126.38|125.08|4
1654797490000|2022-06-09 17:58:10|126.38|125.08|126.38|125.08|126.38|125.08|126.38|125.08|1
1654797500000|2022-06-09 17:58:20|126.39|125.09|126.47|125.17|126.47|125.17|126.39|125.09|8
1654797520000|2022-06-09 17:58:40|126.46|125.16|126.44|125.14|126.46|125.16|126.44|125.14|3
1654797530000|2022-06-09 17:58:50|126.43|125.13|126.41|125.11|126.43|125.13|126.38|125.08|5
1654797540000|2022-06-09 17:59:00|126.39|125.09|126.37|125.07|126.39|125.09|126.37|125.07|3
1654797550000|2022-06-09 17:59:10|126.36|125.06|126.36|125.06|126.36|125.06|126.36|125.06|1
1654797560000|2022-06-09 17:59:20|126.37|125.07|126.46|125.16|126.46|125.16|126.37|125.07|5
1654797590000|2022-06-09 17:59:50|126.5|125.2|126.51|125.21|126.51|125.21|126.5|125.2|2
1654797600000|2022-06-09 18:00:00|126.52|125.22|126.45|125.15|126.52|125.22|126.45|125.15|6
1654797610000|2022-06-09 18:00:10|126.46|125.16|126.47|125.17|126.47|125.17|126.46|125.16|2
1654797620000|2022-06-09 18:00:20|126.46|125.16|126.38|125.08|126.46|125.16|126.38|125.08|10
1654797630000|2022-06-09 18:00:30|126.37|125.07|126.37|125.07|126.37|125.07|126.37|125.07|1
1654797640000|2022-06-09 18:00:40|126.36|125.06|126.35|125.05|126.36|125.06|126.35|125.05|2
1654797650000|2022-06-09 18:00:50|126.37|125.07|126.36|125.06|126.37|125.07|126.36|125.06|2
1654797670000|2022-06-09 18:01:10|126.37|125.07|126.37|125.07|126.37|125.07|126.37|125.07|1
1654797690000|2022-06-09 18:01:30|126.4|125.1|126.4|125.1|126.4|125.1|126.4|125.1|1
1654797710000|2022-06-09 18:01:50|126.41|125.11|126.47|125.17|126.47|125.17|126.41|125.11|3
1654797720000|2022-06-09 18:02:00|126.48|125.18|126.47|125.17|126.53|125.23|126.47|125.17|9
1654797730000|2022-06-09 18:02:10|126.48|125.18|126.48|125.18|126.48|125.18|126.48|125.18|1
1654797760000|2022-06-09 18:02:40|126.47|125.17|126.48|125.18|126.48|125.18|126.47|125.17|2
1654797790000|2022-06-09 18:03:10|126.47|125.17|126.43|125.13|126.47|125.17|126.43|125.13|4
1654797800000|2022-06-09 18:03:20|126.38|125.08|126.36|125.06|126.39|125.09|126.36|125.06|5
1654797810000|2022-06-09 18:03:30|126.35|125.05|126.35|125.05|126.35|125.05|126.35|125.05|1
1654797820000|2022-06-09 18:03:40|126.37|125.07|126.34|125.04|126.37|125.07|126.34|125.04|3
1654797830000|2022-06-09 18:03:50|126.35|125.05|126.35|125.05|126.35|125.05|126.35|125.05|1
1654797850000|2022-06-09 18:04:10|126.32|125.02|126.35|125.05|126.35|125.05|126.32|125.02|2
1654797870000|2022-06-09 18:04:30|126.36|125.06|126.36|125.06|126.39|125.09|126.36|125.06|5
1654797880000|2022-06-09 18:04:40|126.35|125.05|126.35|125.05|126.35|125.05|126.33|125.03|4
1654797900000|2022-06-09 18:05:00|126.34|125.04|126.34|125.04|126.34|125.04|126.33|125.03|3
1654797910000|2022-06-09 18:05:10|126.33|125.03|126.32|125.02|126.36|125.06|126.32|125.02|7
1654797920000|2022-06-09 18:05:20|126.33|125.03|126.28|124.98|126.33|125.03|126.27|124.97|5
1654797930000|2022-06-09 18:05:30|126.26|124.96|126.29|124.99|126.29|124.99|126.26|124.96|3
1654797940000|2022-06-09 18:05:40|126.32|125.02|126.26|124.96|126.35|125.05|126.26|124.96|10
1654797950000|2022-06-09 18:05:50|126.25|124.95|126.25|124.95|126.25|124.95|126.25|124.95|1
1654797970000|2022-06-09 18:06:10|126.24|124.94|126.25|124.95|126.25|124.95|126.24|124.94|4
1654797980000|2022-06-09 18:06:20|126.28|124.98|126.3|125|126.3|125|126.28|124.98|2
1654797990000|2022-06-09 18:06:30|126.31|125.01|126.35|125.05|126.35|125.05|126.31|125.01|2
1654798000000|2022-06-09 18:06:40|126.37|125.07|126.39|125.09|126.39|125.09|126.37|125.07|2
1654798010000|2022-06-09 18:06:50|126.38|125.08|126.37|125.07|126.38|125.08|126.37|125.07|2
1654798030000|2022-06-09 18:07:10|126.36|125.06|126.36|125.06|126.36|125.06|126.36|125.06|1
1654798070000|2022-06-09 18:07:50|126.3|125|126.29|124.99|126.32|125.02|126.29|124.99|4
1654798080000|2022-06-09 18:08:00|126.26|124.96|126.26|124.96|126.26|124.96|126.26|124.96|1
1654798100000|2022-06-09 18:08:20|126.25|124.95|126.22|124.92|126.27|124.97|126.2|124.9|7
1654798110000|2022-06-09 18:08:30|126.2|124.9|126.18|124.88|126.22|124.92|126.18|124.88|9
1654798120000|2022-06-09 18:08:40|126.2|124.9|126.17|124.87|126.2|124.9|126.17|124.87|9
1654798130000|2022-06-09 18:08:50|126.2|124.9|126.22|124.92|126.22|124.92|126.17|124.87|5
1654798140000|2022-06-09 18:09:00|126.19|124.89|126.19|124.89|126.22|124.92|126.16|124.86|6
1654798150000|2022-06-09 18:09:10|126.16|124.86|126.19|124.89|126.22|124.92|126.16|124.86|4
1654798160000|2022-06-09 18:09:20|126.22|124.92|126.19|124.89|126.22|124.92|126.19|124.89|2
1654798170000|2022-06-09 18:09:30|126.22|124.92|126.22|124.92|126.22|124.92|126.21|124.91|3
1654798180000|2022-06-09 18:09:40|126.16|124.86|126.19|124.89|126.24|124.94|126.16|124.86|6
1654798190000|2022-06-09 18:09:50|126.2|124.9|126.18|124.88|126.23|124.93|126.17|124.87|10
1654798200000|2022-06-09 18:10:00|126.21|124.91|126.21|124.91|126.21|124.91|126.21|124.91|1
1654798210000|2022-06-09 18:10:10|126.22|124.92|126.19|124.89|126.23|124.93|126.19|124.89|6
1654798220000|2022-06-09 18:10:20|126.22|124.92|126.19|124.89|126.22|124.92|126.19|124.89|3
1654798230000|2022-06-09 18:10:30|126.22|124.92|126.27|124.97|126.28|124.98|126.17|124.87|10
1654798240000|2022-06-09 18:10:40|126.29|124.99|126.27|124.97|126.3|125|126.27|124.97|3
1654798270000|2022-06-09 18:11:10|126.29|124.99|126.28|124.98|126.3|125|126.28|124.98|3
1654798280000|2022-06-09 18:11:20|126.29|124.99|126.29|124.99|126.3|125|126.27|124.97|5
1654798290000|2022-06-09 18:11:30|126.3|125|126.27|124.97|126.3|125|126.27|124.97|2
1654798300000|2022-06-09 18:11:40|126.29|124.99|126.29|124.99|126.29|124.99|126.29|124.99|1
1654798310000|2022-06-09 18:11:50|126.27|124.97|126.25|124.95|126.27|124.97|126.25|124.95|4
1654798320000|2022-06-09 18:12:00|126.23|124.93|126.26|124.96|126.28|124.98|126.21|124.91|8
1654798330000|2022-06-09 18:12:10|126.27|124.97|126.18|124.88|126.27|124.97|126.18|124.88|10
1654798340000|2022-06-09 18:12:20|126.17|124.87|126.19|124.89|126.22|124.92|126.17|124.87|5
1654798350000|2022-06-09 18:12:30|126.22|124.92|126.18|124.88|126.22|124.92|126.18|124.88|5
1654798380000|2022-06-09 18:13:00|126.19|124.89|126.26|124.96|126.28|124.98|126.19|124.89|6
1654798400000|2022-06-09 18:13:20|126.27|124.97|126.33|125.03|126.33|125.03|126.27|124.97|3
1654798410000|2022-06-09 18:13:30|126.35|125.05|126.35|125.05|126.35|125.05|126.35|125.05|1
1654798430000|2022-06-09 18:13:50|126.36|125.06|126.46|125.16|126.46|125.16|126.36|125.06|5
1654798460000|2022-06-09 18:14:20|126.44|125.14|126.44|125.14|126.44|125.14|126.44|125.14|1
1654798470000|2022-06-09 18:14:30|126.45|125.15|126.46|125.16|126.46|125.16|126.45|125.15|2
1654798520000|2022-06-09 18:15:20|126.45|125.15|126.39|125.09|126.45|125.15|126.39|125.09|7
1654798530000|2022-06-09 18:15:30|126.37|125.07|126.37|125.07|126.37|125.07|126.37|125.07|1
1654798540000|2022-06-09 18:15:40|126.38|125.08|126.43|125.13|126.43|125.13|126.38|125.08|5
1654798550000|2022-06-09 18:15:50|126.46|125.16|126.46|125.16|126.46|125.16|126.45|125.15|5
1654798560000|2022-06-09 18:16:00|126.49|125.19|126.5|125.2|126.5|125.2|126.49|125.19|2
1654798590000|2022-06-09 18:16:30|126.51|125.21|126.51|125.21|126.51|125.21|126.51|125.21|1
1654798620000|2022-06-09 18:17:00|126.5|125.2|126.51|125.21|126.51|125.21|126.5|125.2|2
1654798630000|2022-06-09 18:17:10|126.5|125.2|126.5|125.2|126.5|125.2|126.5|125.2|1
1654798670000|2022-06-09 18:17:50|126.51|125.21|126.51|125.21|126.51|125.21|126.51|125.21|1
1654798680000|2022-06-09 18:18:00|126.54|125.24|126.54|125.24|126.54|125.24|126.54|125.24|1
1654798710000|2022-06-09 18:18:30|126.57|125.27|126.57|125.27|126.57|125.27|126.56|125.26|3
1654798720000|2022-06-09 18:18:40|126.56|125.26|126.57|125.27|126.57|125.27|126.56|125.26|4
1654798730000|2022-06-09 18:18:50|126.56|125.26|126.56|125.26|126.58|125.28|126.56|125.26|4
1654798740000|2022-06-09 18:19:00|126.55|125.25|126.47|125.17|126.55|125.25|126.47|125.17|6
1654798750000|2022-06-09 18:19:10|126.46|125.16|126.34|125.04|126.46|125.16|126.34|125.04|10
1654798760000|2022-06-09 18:19:20|126.35|125.05|126.35|125.05|126.35|125.05|126.35|125.05|1
1654798770000|2022-06-09 18:19:30|126.34|125.04|126.34|125.04|126.34|125.04|126.34|125.04|1
1654798780000|2022-06-09 18:19:40|126.33|125.03|126.27|124.97|126.33|125.03|126.26|124.96|7
1654798800000|2022-06-09 18:20:00|126.26|124.96|126.25|124.95|126.26|124.96|126.25|124.95|2
1654798810000|2022-06-09 18:20:10|126.26|124.96|126.27|124.97|126.27|124.97|126.26|124.96|2
1654798820000|2022-06-09 18:20:20|126.29|124.99|126.28|124.98|126.35|125.05|126.28|124.98|7
1654798830000|2022-06-09 18:20:30|126.26|124.96|126.27|124.97|126.27|124.97|126.26|124.96|2
1654798840000|2022-06-09 18:20:40|126.29|124.99|126.28|124.98|126.3|125|126.28|124.98|6
1654798850000|2022-06-09 18:20:50|126.29|124.99|126.36|125.06|126.36|125.06|126.29|124.99|7
1654798860000|2022-06-09 18:21:00|126.35|125.05|126.36|125.06|126.36|125.06|126.35|125.05|2
1654798870000|2022-06-09 18:21:10|126.35|125.05|126.34|125.04|126.35|125.05|126.34|125.04|2
1654798880000|2022-06-09 18:21:20|126.35|125.05|126.34|125.04|126.35|125.05|126.33|125.03|4
1654798900000|2022-06-09 18:21:40|126.33|125.03|126.32|125.02|126.33|125.03|126.32|125.02|2
1654798910000|2022-06-09 18:21:50|126.31|125.01|126.24|124.94|126.31|125.01|126.22|124.92|11
1654798920000|2022-06-09 18:22:00|126.25|124.95|126.26|124.96|126.26|124.96|126.24|124.94|4
1654798930000|2022-06-09 18:22:10|126.25|124.95|126.25|124.95|126.25|124.95|126.24|124.94|3
1654798950000|2022-06-09 18:22:30|126.24|124.94|126.24|124.94|126.24|124.94|126.24|124.94|1
1654798970000|2022-06-09 18:22:50|126.26|124.96|126.17|124.87|126.26|124.96|126.17|124.87|8
1654798980000|2022-06-09 18:23:00|126.16|124.86|126.14|124.84|126.16|124.86|126.14|124.84|3
1654798990000|2022-06-09 18:23:10|126.13|124.83|126.15|124.85|126.15|124.85|126.13|124.83|2
1654799000000|2022-06-09 18:23:20|126.14|124.84|126.14|124.84|126.14|124.84|126.14|124.84|1
1654799010000|2022-06-09 18:23:30|126.15|124.85|126.15|124.85|126.15|124.85|126.15|124.85|1
1654799020000|2022-06-09 18:23:40|126.14|124.84|126.08|124.78|126.14|124.84|126.08|124.78|4
1654799030000|2022-06-09 18:23:50|126.07|124.77|126.06|124.76|126.07|124.77|126.06|124.76|2
1654799040000|2022-06-09 18:24:00|126.05|124.75|126.05|124.75|126.07|124.77|126.05|124.75|3
1654799050000|2022-06-09 18:24:10|126.01|124.71|125.96|124.66|126.01|124.71|125.96|124.66|4
1654799060000|2022-06-09 18:24:20|125.98|124.68|125.92|124.62|125.98|124.68|125.92|124.62|5
1654799070000|2022-06-09 18:24:30|125.91|124.61|125.85|124.55|125.91|124.61|125.82|124.52|14
1654799080000|2022-06-09 18:24:40|125.84|124.54|125.92|124.62|125.93|124.63|125.84|124.54|5
1654799090000|2022-06-09 18:24:50|125.93|124.63|125.95|124.65|125.95|124.65|125.87|124.57|11
1654799100000|2022-06-09 18:25:00|125.96|124.66|125.95|124.65|125.96|124.66|125.95|124.65|4
1654799110000|2022-06-09 18:25:10|125.94|124.64|125.93|124.63|125.94|124.64|125.93|124.63|2
1654799120000|2022-06-09 18:25:20|125.94|124.64|125.93|124.63|125.94|124.64|125.93|124.63|2
1654799130000|2022-06-09 18:25:30|125.92|124.62|125.94|124.64|125.95|124.65|125.92|124.62|4
1654799140000|2022-06-09 18:25:40|125.95|124.65|126.01|124.71|126.01|124.71|125.95|124.65|8
1654799150000|2022-06-09 18:25:50|126.02|124.72|125.97|124.67|126.02|124.72|125.97|124.67|4
1654799160000|2022-06-09 18:26:00|125.98|124.68|126.02|124.72|126.02|124.72|125.97|124.67|5
1654799180000|2022-06-09 18:26:20|126.03|124.73|126.12|124.82|126.12|124.82|126.03|124.73|5
1654799190000|2022-06-09 18:26:30|126.13|124.83|126.13|124.83|126.13|124.83|126.13|124.83|1
1654799300000|2022-06-09 18:28:20|126.14|124.84|126.13|124.83|126.14|124.84|126.13|124.83|2
1654799320000|2022-06-09 18:28:40|126.12|124.82|126.12|124.82|126.12|124.82|126.12|124.82|1
1654799330000|2022-06-09 18:28:50|126.14|124.84|126.23|124.93|126.23|124.93|126.13|124.83|6
1654799340000|2022-06-09 18:29:00|126.22|124.92|126.22|124.92|126.22|124.92|126.17|124.87|6
1654799360000|2022-06-09 18:29:20|126.2|124.9|126.22|124.92|126.22|124.92|126.18|124.88|7
1654799370000|2022-06-09 18:29:30|126.25|124.95|126.25|124.95|126.25|124.95|126.25|124.95|1
1654799380000|2022-06-09 18:29:40|126.24|124.94|126.24|124.94|126.24|124.94|126.24|124.94|1
1654799390000|2022-06-09 18:29:50|126.23|124.93|126.23|124.93|126.23|124.93|126.23|124.93|1
1654799400000|2022-06-09 18:30:00|126.22|124.92|126.13|124.83|126.22|124.92|126.13|124.83|6
1654799410000|2022-06-09 18:30:10|126.12|124.82|126.12|124.82|126.12|124.82|126.12|124.82|1
1654799420000|2022-06-09 18:30:20|126.07|124.77|126.03|124.73|126.07|124.77|126.03|124.73|4
1654799430000|2022-06-09 18:30:30|126.02|124.72|125.96|124.66|126.02|124.72|125.96|124.66|3
1654799450000|2022-06-09 18:30:50|126.01|124.71|126.03|124.73|126.04|124.74|126.01|124.71|7
1654799460000|2022-06-09 18:31:00|126.02|124.72|126.02|124.72|126.02|124.72|126.02|124.72|1
1654799480000|2022-06-09 18:31:20|126.03|124.73|126.02|124.72|126.03|124.73|126.02|124.72|2
1654799490000|2022-06-09 18:31:30|126.01|124.71|125.96|124.66|126.01|124.71|125.96|124.66|2
1654799500000|2022-06-09 18:31:40|125.97|124.67|125.96|124.66|125.97|124.67|125.96|124.66|2
1654799510000|2022-06-09 18:31:50|125.95|124.65|125.95|124.65|125.95|124.65|125.95|124.65|1
1654799520000|2022-06-09 18:32:00|125.94|124.64|125.94|124.64|125.98|124.68|125.94|124.64|5
1654799530000|2022-06-09 18:32:10|125.93|124.63|125.93|124.63|125.93|124.63|125.93|124.63|1
1654799540000|2022-06-09 18:32:20|125.88|124.58|125.92|124.62|125.93|124.63|125.88|124.58|3
1654799550000|2022-06-09 18:32:30|125.91|124.61|125.91|124.61|125.91|124.61|125.91|124.61|1
1654799570000|2022-06-09 18:32:50|125.86|124.56|125.88|124.58|125.91|124.61|125.86|124.56|4
1654799580000|2022-06-09 18:33:00|125.86|124.56|125.92|124.62|125.92|124.62|125.84|124.54|7
1654799620000|2022-06-09 18:33:40|125.91|124.61|125.91|124.61|125.93|124.63|125.91|124.61|4
1654799630000|2022-06-09 18:33:50|125.86|124.56|125.86|124.56|125.86|124.56|125.84|124.54|6
1654799640000|2022-06-09 18:34:00|125.85|124.55|125.87|124.57|125.89|124.59|125.85|124.55|5
1654799650000|2022-06-09 18:34:10|125.88|124.58|125.88|124.58|125.88|124.58|125.88|124.58|1
1654799660000|2022-06-09 18:34:20|125.87|124.57|125.87|124.57|125.87|124.57|125.87|124.57|1
1654799670000|2022-06-09 18:34:30|125.86|124.56|125.91|124.61|125.92|124.62|125.84|124.54|8
1654799680000|2022-06-09 18:34:40|125.86|124.56|125.86|124.56|125.86|124.56|125.86|124.56|1
1654799700000|2022-06-09 18:35:00|125.87|124.57|125.85|124.55|125.87|124.57|125.85|124.55|3
1654799710000|2022-06-09 18:35:10|125.86|124.56|125.93|124.63|125.93|124.63|125.86|124.56|8
1654799720000|2022-06-09 18:35:20|125.94|124.64|125.95|124.65|125.96|124.66|125.94|124.64|3
1654799730000|2022-06-09 18:35:30|125.97|124.67|125.94|124.64|126.02|124.72|125.94|124.64|5
1654799740000|2022-06-09 18:35:40|125.95|124.65|125.96|124.66|125.97|124.67|125.95|124.65|3
1654799750000|2022-06-09 18:35:50|125.95|124.65|125.96|124.66|125.97|124.67|125.94|124.64|5
1654799770000|2022-06-09 18:36:10|125.95|124.65|125.95|124.65|125.95|124.65|125.95|124.65|1
1654799800000|2022-06-09 18:36:40|125.96|124.66|125.96|124.66|125.96|124.66|125.96|124.66|1
1654799810000|2022-06-09 18:36:50|125.97|124.67|125.95|124.65|125.97|124.67|125.95|124.65|3
1654799820000|2022-06-09 18:37:00|125.94|124.64|125.95|124.65|125.95|124.65|125.94|124.64|2
1654799830000|2022-06-09 18:37:10|125.94|124.64|125.93|124.63|125.94|124.64|125.93|124.63|2
1654799850000|2022-06-09 18:37:30|125.92|124.62|125.88|124.58|125.92|124.62|125.88|124.58|2
1654799860000|2022-06-09 18:37:40|125.87|124.57|125.86|124.56|125.87|124.57|125.85|124.55|4
1654799870000|2022-06-09 18:37:50|125.89|124.59|125.91|124.61|125.91|124.61|125.89|124.59|2
1654799900000|2022-06-09 18:38:20|125.9|124.6|125.9|124.6|125.9|124.6|125.9|124.6|1
1654799920000|2022-06-09 18:38:40|125.91|124.61|125.91|124.61|125.91|124.61|125.91|124.61|1
1654799940000|2022-06-09 18:39:00|125.9|124.6|125.92|124.62|125.92|124.62|125.9|124.6|3
1654799950000|2022-06-09 18:39:10|125.91|124.61|125.91|124.61|125.91|124.61|125.91|124.61|1
1654799960000|2022-06-09 18:39:20|125.87|124.57|125.92|124.62|125.92|124.62|125.87|124.57|3
1654799970000|2022-06-09 18:39:30|125.96|124.66|125.97|124.67|125.97|124.67|125.95|124.65|4
1654799980000|2022-06-09 18:39:40|125.96|124.66|125.94|124.64|125.96|124.66|125.94|124.64|2
1654800000000|2022-06-09 18:40:00|125.95|124.65|125.98|124.68|125.98|124.68|125.95|124.65|4
1654800010000|2022-06-09 18:40:10|125.97|124.67|125.97|124.67|125.97|124.67|125.97|124.67|1
1654800020000|2022-06-09 18:40:20|126|124.7|125.93|124.63|126|124.7|125.93|124.63|6
1654800030000|2022-06-09 18:40:30|125.92|124.62|125.93|124.63|125.93|124.63|125.92|124.62|2
1654800060000|2022-06-09 18:41:00|125.89|124.59|125.91|124.61|125.91|124.61|125.88|124.58|3
1654800080000|2022-06-09 18:41:20|125.92|124.62|125.91|124.61|125.92|124.62|125.89|124.59|4
1654800100000|2022-06-09 18:41:40|125.92|124.62|125.91|124.61|125.92|124.62|125.91|124.61|6
1654800110000|2022-06-09 18:41:50|125.93|124.63|125.95|124.65|125.96|124.66|125.93|124.63|4
1654800120000|2022-06-09 18:42:00|125.98|124.68|125.96|124.66|125.98|124.68|125.96|124.66|3
1654800130000|2022-06-09 18:42:10|125.98|124.68|125.96|124.66|125.98|124.68|125.96|124.66|2
1654800140000|2022-06-09 18:42:20|125.95|124.65|125.97|124.67|125.97|124.67|125.94|124.64|7
1654800150000|2022-06-09 18:42:30|125.95|124.65|125.95|124.65|125.95|124.65|125.95|124.65|1
1654800180000|2022-06-09 18:43:00|125.94|124.64|125.95|124.65|125.97|124.67|125.94|124.64|3
1654800200000|2022-06-09 18:43:20|125.97|124.67|125.93|124.63|125.97|124.67|125.93|124.63|5
1654800230000|2022-06-09 18:43:50|125.92|124.62|125.93|124.63|125.93|124.63|125.92|124.62|2
1654800240000|2022-06-09 18:44:00|125.94|124.64|125.93|124.63|125.94|124.64|125.93|124.63|2
1654800250000|2022-06-09 18:44:10|125.92|124.62|125.92|124.62|125.92|124.62|125.92|124.62|1
1654800260000|2022-06-09 18:44:20|125.91|124.61|125.92|124.62|125.93|124.63|125.91|124.61|4
1654800280000|2022-06-09 18:44:40|125.93|124.63|125.92|124.62|125.93|124.63|125.92|124.62|2
1654800300000|2022-06-09 18:45:00|125.91|124.61|125.84|124.54|125.91|124.61|125.84|124.54|5
1654800310000|2022-06-09 18:45:10|125.83|124.53|125.82|124.52|125.84|124.54|125.82|124.52|3
1654800330000|2022-06-09 18:45:30|125.83|124.53|125.93|124.63|125.93|124.63|125.83|124.53|7
1654800340000|2022-06-09 18:45:40|125.92|124.62|125.92|124.62|125.93|124.63|125.92|124.62|5
1654800350000|2022-06-09 18:45:50|125.94|124.64|125.95|124.65|125.97|124.67|125.94|124.64|4
1654800360000|2022-06-09 18:46:00|125.96|124.66|125.96|124.66|125.96|124.66|125.96|124.66|1
1654800370000|2022-06-09 18:46:10|125.97|124.67|125.97|124.67|125.97|124.67|125.97|124.67|1
1654800380000|2022-06-09 18:46:20|125.96|124.66|125.95|124.65|125.97|124.67|125.93|124.63|6
1654800390000|2022-06-09 18:46:30|125.94|124.64|125.93|124.63|125.94|124.64|125.92|124.62|4
1654800400000|2022-06-09 18:46:40|125.92|124.62|125.88|124.58|125.92|124.62|125.88|124.58|4
1654800410000|2022-06-09 18:46:50|125.87|124.57|125.86|124.56|125.87|124.57|125.86|124.56|2
1654800420000|2022-06-09 18:47:00|125.88|124.58|125.82|124.52|125.88|124.58|125.82|124.52|6
1654800430000|2022-06-09 18:47:10|125.81|124.51|125.76|124.46|125.81|124.51|125.76|124.46|4
1654800440000|2022-06-09 18:47:20|125.74|124.44|125.84|124.54|125.84|124.54|125.74|124.44|6
1654800450000|2022-06-09 18:47:30|125.85|124.55|125.88|124.58|125.89|124.59|125.85|124.55|5
1654800460000|2022-06-09 18:47:40|125.93|124.63|125.91|124.61|125.93|124.63|125.91|124.61|2
1654800470000|2022-06-09 18:47:50|125.93|124.63|125.92|124.62|125.94|124.64|125.92|124.62|4
1654800490000|2022-06-09 18:48:10|125.91|124.61|125.91|124.61|125.91|124.61|125.91|124.61|1
1654800500000|2022-06-09 18:48:20|125.9|124.6|125.91|124.61|125.91|124.61|125.9|124.6|2
1654800510000|2022-06-09 18:48:30|125.92|124.62|125.9|124.6|125.92|124.62|125.9|124.6|2
1654800530000|2022-06-09 18:48:50|125.92|124.62|125.9|124.6|125.92|124.62|125.9|124.6|2
1654800540000|2022-06-09 18:49:00|125.89|124.59|125.93|124.63|125.94|124.64|125.89|124.59|6
1654800550000|2022-06-09 18:49:10|125.92|124.62|125.8|124.5|125.93|124.63|125.8|124.5|9
1654800560000|2022-06-09 18:49:20|125.81|124.51|125.77|124.47|125.82|124.52|125.77|124.47|6
1654800570000|2022-06-09 18:49:30|125.76|124.46|125.76|124.46|125.76|124.46|125.75|124.45|3
1654800590000|2022-06-09 18:49:50|125.77|124.47|125.83|124.53|125.83|124.53|125.77|124.47|3
1654800620000|2022-06-09 18:50:20|125.85|124.55|125.85|124.55|125.87|124.57|125.85|124.55|4
1654800630000|2022-06-09 18:50:30|125.86|124.56|125.88|124.58|125.88|124.58|125.86|124.56|2
1654800640000|2022-06-09 18:50:40|125.93|124.63|125.95|124.65|125.95|124.65|125.93|124.63|3
1654800650000|2022-06-09 18:50:50|125.96|124.66|125.96|124.66|125.96|124.66|125.96|124.66|1
1654800660000|2022-06-09 18:51:00|125.95|124.65|125.92|124.62|125.95|124.65|125.92|124.62|6
1654800670000|2022-06-09 18:51:10|125.93|124.63|125.94|124.64|125.94|124.64|125.93|124.63|2
1654800690000|2022-06-09 18:51:30|125.95|124.65|125.91|124.61|125.95|124.65|125.91|124.61|6
1654800710000|2022-06-09 18:51:50|125.89|124.59|125.91|124.61|125.94|124.64|125.89|124.59|3
1654800730000|2022-06-09 18:52:10|125.94|124.64|125.93|124.63|125.94|124.64|125.93|124.63|2
1654800740000|2022-06-09 18:52:20|125.94|124.64|125.94|124.64|125.96|124.66|125.93|124.63|6
1654800750000|2022-06-09 18:52:30|125.93|124.63|125.93|124.63|125.93|124.63|125.93|124.63|1
1654800780000|2022-06-09 18:53:00|125.92|124.62|125.93|124.63|125.93|124.63|125.92|124.62|2
1654800790000|2022-06-09 18:53:10|125.94|124.64|125.96|124.66|125.96|124.66|125.94|124.64|2
1654800800000|2022-06-09 18:53:20|125.97|124.67|125.96|124.66|126|124.7|125.96|124.66|4
1654800810000|2022-06-09 18:53:30|125.95|124.65|125.95|124.65|125.95|124.65|125.95|124.65|1
1654800820000|2022-06-09 18:53:40|125.96|124.66|125.93|124.63|125.96|124.66|125.93|124.63|4
1654800830000|2022-06-09 18:53:50|125.92|124.62|125.93|124.63|125.93|124.63|125.92|124.62|2
1654800840000|2022-06-09 18:54:00|125.92|124.62|125.92|124.62|125.92|124.62|125.92|124.62|1
1654800850000|2022-06-09 18:54:10|125.93|124.63|125.93|124.63|125.93|124.63|125.93|124.63|1
1654800870000|2022-06-09 18:54:30|125.94|124.64|125.95|124.65|125.96|124.66|125.93|124.63|4
1654800900000|2022-06-09 18:55:00|125.96|124.66|125.92|124.62|125.96|124.66|125.92|124.62|4
1654800940000|2022-06-09 18:55:40|125.91|124.61|125.91|124.61|125.91|124.61|125.91|124.61|1
1654800970000|2022-06-09 18:56:10|125.9|124.6|125.9|124.6|125.9|124.6|125.9|124.6|1
1654800980000|2022-06-09 18:56:20|125.91|124.61|125.9|124.6|125.91|124.61|125.9|124.6|2
1654800990000|2022-06-09 18:56:30|125.89|124.59|125.89|124.59|125.89|124.59|125.89|124.59|1
1654801000000|2022-06-09 18:56:40|125.9|124.6|125.96|124.66|125.96|124.66|125.9|124.6|3
1654801010000|2022-06-09 18:56:50|125.95|124.65|125.95|124.65|125.96|124.66|125.95|124.65|3
1654801020000|2022-06-09 18:57:00|125.98|124.68|125.96|124.66|125.98|124.68|125.95|124.65|5
1654801030000|2022-06-09 18:57:10|125.95|124.65|125.95|124.65|125.95|124.65|125.95|124.65|1
1654801040000|2022-06-09 18:57:20|125.94|124.64|125.93|124.63|125.94|124.64|125.93|124.63|2
1654801070000|2022-06-09 18:57:50|125.94|124.64|126.02|124.72|126.02|124.72|125.94|124.64|6
1654801080000|2022-06-09 18:58:00|126.03|124.73|126.02|124.72|126.06|124.76|126.02|124.72|5
1654801090000|2022-06-09 18:58:10|125.99|124.69|125.96|124.66|126.03|124.73|125.96|124.66|6
1654801100000|2022-06-09 18:58:20|125.95|124.65|125.94|124.64|125.95|124.65|125.94|124.64|2
1654801120000|2022-06-09 18:58:40|125.95|124.65|125.95|124.65|125.95|124.65|125.95|124.65|1
1654801130000|2022-06-09 18:58:50|125.94|124.64|125.94|124.64|125.94|124.64|125.94|124.64|1
1654801140000|2022-06-09 18:59:00|125.96|124.66|125.93|124.63|125.96|124.66|125.93|124.63|2
1654801150000|2022-06-09 18:59:10|125.94|124.64|125.88|124.58|125.95|124.65|125.88|124.58|10
1654801160000|2022-06-09 18:59:20|125.87|124.57|125.86|124.56|125.87|124.57|125.86|124.56|2
1654801170000|2022-06-09 18:59:30|125.87|124.57|125.86|124.56|125.93|124.63|125.86|124.56|6
1654801180000|2022-06-09 18:59:40|125.89|124.59|125.94|124.64|125.94|124.64|125.89|124.59|4
1654801190000|2022-06-09 18:59:50|125.95|124.65|125.92|124.62|125.95|124.65|125.92|124.62|3
1654801200000|2022-06-09 19:00:00|125.93|124.63|125.82|124.52|125.93|124.63|125.82|124.52|9
1654801210000|2022-06-09 19:00:10|125.83|124.53|125.74|124.44|125.83|124.53|125.74|124.44|9
1654801220000|2022-06-09 19:00:20|125.78|124.48|125.86|124.56|125.86|124.56|125.78|124.48|8
1654801230000|2022-06-09 19:00:30|125.85|124.55|125.82|124.52|125.86|124.56|125.82|124.52|8
1654801240000|2022-06-09 19:00:40|125.81|124.51|125.77|124.47|125.81|124.51|125.77|124.47|6
1654801250000|2022-06-09 19:00:50|125.78|124.48|125.76|124.46|125.78|124.48|125.75|124.45|5
1654801260000|2022-06-09 19:01:00|125.75|124.45|125.74|124.44|125.78|124.48|125.74|124.44|6
1654801270000|2022-06-09 19:01:10|125.76|124.46|125.75|124.45|125.76|124.46|125.73|124.43|6
1654801280000|2022-06-09 19:01:20|125.74|124.44|125.64|124.34|125.77|124.47|125.64|124.34|11
1654801290000|2022-06-09 19:01:30|125.65|124.35|125.62|124.32|125.65|124.35|125.61|124.31|8
1654801300000|2022-06-09 19:01:40|125.63|124.33|125.63|124.33|125.63|124.33|125.63|124.33|1
1654801310000|2022-06-09 19:01:50|125.62|124.32|125.62|124.32|125.62|124.32|125.62|124.32|1
1654801320000|2022-06-09 19:02:00|125.65|124.35|125.7|124.4|125.74|124.44|125.64|124.34|11
1654801330000|2022-06-09 19:02:10|125.65|124.35|125.65|124.35|125.65|124.35|125.65|124.35|1
1654801340000|2022-06-09 19:02:20|125.64|124.34|125.65|124.35|125.65|124.35|125.64|124.34|2
1654801350000|2022-06-09 19:02:30|125.64|124.34|125.65|124.35|125.65|124.35|125.64|124.34|2
1654801360000|2022-06-09 19:02:40|125.64|124.34|125.65|124.35|125.66|124.36|125.64|124.34|4
1654801370000|2022-06-09 19:02:50|125.64|124.34|125.63|124.33|125.64|124.34|125.63|124.33|2
1654801380000|2022-06-09 19:03:00|125.64|124.34|125.64|124.34|125.64|124.34|125.63|124.33|3
1654801390000|2022-06-09 19:03:10|125.65|124.35|125.65|124.35|125.65|124.35|125.65|124.35|1
1654801440000|2022-06-09 19:04:00|125.64|124.34|125.64|124.34|125.64|124.34|125.64|124.34|1
1654801450000|2022-06-09 19:04:10|125.63|124.33|125.64|124.34|125.64|124.34|125.61|124.31|5
1654801460000|2022-06-09 19:04:20|125.63|124.33|125.62|124.32|125.63|124.33|125.62|124.32|2
1654801470000|2022-06-09 19:04:30|125.61|124.31|125.46|124.16|125.61|124.31|125.46|124.16|8
1654801480000|2022-06-09 19:04:40|125.47|124.17|125.47|124.17|125.52|124.22|125.47|124.17|6
1654801490000|2022-06-09 19:04:50|125.49|124.19|125.47|124.17|125.49|124.19|125.47|124.17|3
1654801500000|2022-06-09 19:05:00|125.46|124.16|125.48|124.18|125.49|124.19|125.44|124.14|10
1654801510000|2022-06-09 19:05:10|125.49|124.19|125.49|124.19|125.49|124.19|125.49|124.19|1
1654801520000|2022-06-09 19:05:20|125.51|124.21|125.52|124.22|125.52|124.22|125.5|124.2|4
1654801530000|2022-06-09 19:05:30|125.51|124.21|125.49|124.19|125.51|124.21|125.46|124.16|5
1654801540000|2022-06-09 19:05:40|125.48|124.18|125.48|124.18|125.48|124.18|125.47|124.17|5
1654801550000|2022-06-09 19:05:50|125.46|124.16|125.43|124.13|125.46|124.16|125.43|124.13|4
1654801560000|2022-06-09 19:06:00|125.47|124.17|125.49|124.19|125.49|124.19|125.46|124.16|4
1654801570000|2022-06-09 19:06:10|125.48|124.18|125.45|124.15|125.48|124.18|125.44|124.14|4
1654801580000|2022-06-09 19:06:20|125.44|124.14|125.45|124.15|125.45|124.15|125.44|124.14|4
1654801590000|2022-06-09 19:06:30|125.46|124.16|125.47|124.17|125.48|124.18|125.46|124.16|3
1654801610000|2022-06-09 19:06:50|125.46|124.16|125.46|124.16|125.46|124.16|125.46|124.16|1
1654801620000|2022-06-09 19:07:00|125.47|124.17|125.47|124.17|125.47|124.17|125.47|124.17|1
1654801630000|2022-06-09 19:07:10|125.48|124.18|125.49|124.19|125.49|124.19|125.47|124.17|4
1654801640000|2022-06-09 19:07:20|125.48|124.18|125.48|124.18|125.51|124.21|125.48|124.18|5
1654801650000|2022-06-09 19:07:30|125.49|124.19|125.44|124.14|125.49|124.19|125.44|124.14|7
1654801660000|2022-06-09 19:07:40|125.43|124.13|125.49|124.19|125.5|124.2|125.43|124.13|6
1654801670000|2022-06-09 19:07:50|125.48|124.18|125.44|124.14|125.48|124.18|125.44|124.14|6
1654801680000|2022-06-09 19:08:00|125.45|124.15|125.44|124.14|125.45|124.15|125.44|124.14|4
1654801690000|2022-06-09 19:08:10|125.45|124.15|125.45|124.15|125.45|124.15|125.44|124.14|3
1654801700000|2022-06-09 19:08:20|125.44|124.14|125.45|124.15|125.46|124.16|125.44|124.14|3
1654801710000|2022-06-09 19:08:30|125.46|124.16|125.45|124.15|125.46|124.16|125.45|124.15|4
1654801720000|2022-06-09 19:08:40|125.48|124.18|125.48|124.18|125.48|124.18|125.48|124.18|1
1654801730000|2022-06-09 19:08:50|125.5|124.2|125.49|124.19|125.5|124.2|125.48|124.18|4
1654801740000|2022-06-09 19:09:00|125.48|124.18|125.46|124.16|125.48|124.18|125.46|124.16|3
1654801750000|2022-06-09 19:09:10|125.45|124.15|125.45|124.15|125.45|124.15|125.45|124.15|1
1654801760000|2022-06-09 19:09:20|125.46|124.16|125.49|124.19|125.49|124.19|125.45|124.15|5
1654801770000|2022-06-09 19:09:30|125.48|124.18|125.45|124.15|125.48|124.18|125.45|124.15|3
1654801780000|2022-06-09 19:09:40|125.44|124.14|125.44|124.14|125.45|124.15|125.44|124.14|3
1654801790000|2022-06-09 19:09:50|125.43|124.13|125.44|124.14|125.45|124.15|125.43|124.13|4
1654801800000|2022-06-09 19:10:00|125.45|124.15|125.45|124.15|125.46|124.16|125.45|124.15|3
1654801810000|2022-06-09 19:10:10|125.46|124.16|125.47|124.17|125.47|124.17|125.45|124.15|6
1654801820000|2022-06-09 19:10:20|125.49|124.19|125.45|124.15|125.49|124.19|125.44|124.14|7
1654801830000|2022-06-09 19:10:30|125.46|124.16|125.42|124.12|125.46|124.16|125.42|124.12|4
1654801840000|2022-06-09 19:10:40|125.44|124.14|125.42|124.12|125.44|124.14|125.42|124.12|5
1654801850000|2022-06-09 19:10:50|125.39|124.09|125.36|124.06|125.39|124.09|125.36|124.06|7
1654801860000|2022-06-09 19:11:00|125.37|124.07|125.37|124.07|125.37|124.07|125.37|124.07|1
1654801870000|2022-06-09 19:11:10|125.36|124.06|125.39|124.09|125.39|124.09|125.36|124.06|2
1654801880000|2022-06-09 19:11:20|125.4|124.1|125.41|124.11|125.42|124.12|125.4|124.1|3
1654801890000|2022-06-09 19:11:30|125.43|124.13|125.41|124.11|125.43|124.13|125.41|124.11|3
1654801900000|2022-06-09 19:11:40|125.43|124.13|125.42|124.12|125.43|124.13|125.42|124.12|2
1654801910000|2022-06-09 19:11:50|125.43|124.13|125.44|124.14|125.45|124.15|125.42|124.12|5
1654801920000|2022-06-09 19:12:00|125.45|124.15|125.44|124.14|125.45|124.15|125.44|124.14|2
1654801940000|2022-06-09 19:12:20|125.45|124.15|125.44|124.14|125.45|124.15|125.44|124.14|2
1654801960000|2022-06-09 19:12:40|125.45|124.15|125.45|124.15|125.46|124.16|125.45|124.15|3
1654801970000|2022-06-09 19:12:50|125.47|124.17|125.51|124.21|125.51|124.21|125.46|124.16|4
1654802020000|2022-06-09 19:13:40|125.52|124.22|125.53|124.23|125.55|124.25|125.52|124.22|6
1654802030000|2022-06-09 19:13:50|125.54|124.24|125.47|124.17|125.54|124.24|125.47|124.17|4
1654802040000|2022-06-09 19:14:00|125.46|124.16|125.48|124.18|125.48|124.18|125.45|124.15|4
1654802050000|2022-06-09 19:14:10|125.47|124.17|125.46|124.16|125.48|124.18|125.46|124.16|4
1654802060000|2022-06-09 19:14:20|125.45|124.15|125.44|124.14|125.45|124.15|125.44|124.14|2
1654802070000|2022-06-09 19:14:30|125.45|124.15|125.44|124.14|125.45|124.15|125.44|124.14|2
1654802090000|2022-06-09 19:14:50|125.45|124.15|125.45|124.15|125.45|124.15|125.45|124.15|1
1654802100000|2022-06-09 19:15:00|125.44|124.14|125.46|124.16|125.46|124.16|125.44|124.14|2
1654802110000|2022-06-09 19:15:10|125.47|124.17|125.45|124.15|125.47|124.17|125.44|124.14|5
1654802120000|2022-06-09 19:15:20|125.44|124.14|125.44|124.14|125.45|124.15|125.44|124.14|3
1654802140000|2022-06-09 19:15:40|125.43|124.13|125.44|124.14|125.44|124.14|125.43|124.13|2
1654802150000|2022-06-09 19:15:50|125.43|124.13|125.43|124.13|125.43|124.13|125.43|124.13|1
1654802160000|2022-06-09 19:16:00|125.44|124.14|125.44|124.14|125.44|124.14|125.44|124.14|1
1654802170000|2022-06-09 19:16:10|125.43|124.13|125.44|124.14|125.44|124.14|125.42|124.12|5
1654802190000|2022-06-09 19:16:30|125.43|124.13|125.43|124.13|125.43|124.13|125.42|124.12|3
1654802200000|2022-06-09 19:16:40|125.42|124.12|125.42|124.12|125.42|124.12|125.42|124.12|1
1654802210000|2022-06-09 19:16:50|125.41|124.11|125.41|124.11|125.41|124.11|125.41|124.11|1
1654802230000|2022-06-09 19:17:10|125.4|124.1|125.33|124.03|125.4|124.1|125.33|124.03|4
1654802240000|2022-06-09 19:17:20|125.36|124.06|125.35|124.05|125.36|124.06|125.35|124.05|2
1654802250000|2022-06-09 19:17:30|125.36|124.06|125.4|124.1|125.4|124.1|125.36|124.06|4
1654802270000|2022-06-09 19:17:50|125.39|124.09|125.36|124.06|125.39|124.09|125.35|124.05|4
1654802280000|2022-06-09 19:18:00|125.35|124.05|125.34|124.04|125.36|124.06|125.34|124.04|4
1654802290000|2022-06-09 19:18:10|125.36|124.06|125.38|124.08|125.39|124.09|125.36|124.06|4
1654802300000|2022-06-09 19:18:20|125.4|124.1|125.42|124.12|125.42|124.12|125.4|124.1|3
1654802310000|2022-06-09 19:18:30|125.41|124.11|125.41|124.11|125.42|124.12|125.41|124.11|3
1654802320000|2022-06-09 19:18:40|125.45|124.15|125.5|124.2|125.5|124.2|125.45|124.15|2
1654802330000|2022-06-09 19:18:50|125.49|124.19|125.5|124.2|125.51|124.21|125.49|124.19|3
1654802340000|2022-06-09 19:19:00|125.49|124.19|125.46|124.16|125.49|124.19|125.46|124.16|5
1654802350000|2022-06-09 19:19:10|125.47|124.17|125.46|124.16|125.47|124.17|125.45|124.15|5
1654802360000|2022-06-09 19:19:20|125.47|124.17|125.47|124.17|125.47|124.17|125.46|124.16|3
1654802380000|2022-06-09 19:19:40|125.48|124.18|125.49|124.19|125.5|124.2|125.48|124.18|3
1654802410000|2022-06-09 19:20:10|125.48|124.18|125.47|124.17|125.49|124.19|125.45|124.15|8
1654802420000|2022-06-09 19:20:20|125.48|124.18|125.49|124.19|125.49|124.19|125.48|124.18|2
1654802430000|2022-06-09 19:20:30|125.47|124.17|125.45|124.15|125.47|124.17|125.45|124.15|3
1654802440000|2022-06-09 19:20:40|125.46|124.16|125.46|124.16|125.46|124.16|125.46|124.16|1
1654802460000|2022-06-09 19:21:00|125.47|124.17|125.45|124.15|125.47|124.17|125.45|124.15|3
1654802470000|2022-06-09 19:21:10|125.44|124.14|125.47|124.17|125.48|124.18|125.44|124.14|5
1654802490000|2022-06-09 19:21:30|125.46|124.16|125.44|124.14|125.47|124.17|125.44|124.14|5
1654802500000|2022-06-09 19:21:40|125.43|124.13|125.41|124.11|125.43|124.13|125.41|124.11|3
1654802510000|2022-06-09 19:21:50|125.39|124.09|125.35|124.05|125.39|124.09|125.35|124.05|4
1654802520000|2022-06-09 19:22:00|125.34|124.04|125.33|124.03|125.35|124.05|125.33|124.03|4
1654802530000|2022-06-09 19:22:10|125.32|124.02|125.26|123.96|125.32|124.02|125.25|123.95|7
1654802540000|2022-06-09 19:22:20|125.25|123.95|125.25|123.95|125.25|123.95|125.25|123.95|1
1654802550000|2022-06-09 19:22:30|125.3|124|125.24|123.94|125.3|124|125.24|123.94|9
1654802560000|2022-06-09 19:22:40|125.27|123.97|125.27|123.97|125.27|123.97|125.27|123.97|1
1654802570000|2022-06-09 19:22:50|125.29|123.99|125.29|123.99|125.29|123.99|125.29|123.99|1
1654802580000|2022-06-09 19:23:00|125.3|124|125.36|124.06|125.39|124.09|125.3|124|8
1654802590000|2022-06-09 19:23:10|125.37|124.07|125.35|124.05|125.37|124.07|125.35|124.05|9
1654802600000|2022-06-09 19:23:20|125.36|124.06|125.35|124.05|125.36|124.06|125.35|124.05|2
1654802610000|2022-06-09 19:23:30|125.36|124.06|125.36|124.06|125.36|124.06|125.34|124.04|4
1654802620000|2022-06-09 19:23:40|125.37|124.07|125.35|124.05|125.37|124.07|125.35|124.05|3
1654802630000|2022-06-09 19:23:50|125.34|124.04|125.35|124.05|125.35|124.05|125.34|124.04|2
1654802640000|2022-06-09 19:24:00|125.36|124.06|125.35|124.05|125.36|124.06|125.34|124.04|3
1654802660000|2022-06-09 19:24:20|125.36|124.06|125.38|124.08|125.39|124.09|125.36|124.06|4
1654802670000|2022-06-09 19:24:30|125.4|124.1|125.42|124.12|125.42|124.12|125.4|124.1|3
1654802680000|2022-06-09 19:24:40|125.41|124.11|125.4|124.1|125.41|124.11|125.39|124.09|3
1654802690000|2022-06-09 19:24:50|125.41|124.11|125.43|124.13|125.45|124.15|125.41|124.11|5
1654802700000|2022-06-09 19:25:00|125.42|124.12|125.35|124.05|125.42|124.12|125.35|124.05|4
1654802710000|2022-06-09 19:25:10|125.34|124.04|125.36|124.06|125.36|124.06|125.34|124.04|4
1654802720000|2022-06-09 19:25:20|125.35|124.05|125.27|123.97|125.35|124.05|125.27|123.97|9
1654802730000|2022-06-09 19:25:30|125.25|123.95|125.26|123.96|125.28|123.98|125.25|123.95|3
1654802750000|2022-06-09 19:25:50|125.25|123.95|125.26|123.96|125.26|123.96|125.25|123.95|4
1654802760000|2022-06-09 19:26:00|125.25|123.95|125.25|123.95|125.26|123.96|125.25|123.95|3
1654802770000|2022-06-09 19:26:10|125.24|123.94|125.24|123.94|125.24|123.94|125.23|123.93|3
1654802780000|2022-06-09 19:26:20|125.25|123.95|125.24|123.94|125.25|123.95|125.24|123.94|2
1654802790000|2022-06-09 19:26:30|125.23|123.93|125.23|123.93|125.23|123.93|125.23|123.93|1
1654802800000|2022-06-09 19:26:40|125.24|123.94|125.24|123.94|125.24|123.94|125.23|123.93|3
1654802810000|2022-06-09 19:26:50|125.21|123.91|125.24|123.94|125.24|123.94|125.2|123.9|5
1654802830000|2022-06-09 19:27:10|125.23|123.93|125.28|123.98|125.3|124|125.23|123.93|7
1654802840000|2022-06-09 19:27:20|125.27|123.97|125.28|123.98|125.29|123.99|125.27|123.97|3
1654802850000|2022-06-09 19:27:30|125.27|123.97|125.26|123.96|125.27|123.97|125.26|123.96|2
1654802860000|2022-06-09 19:27:40|125.25|123.95|125.27|123.97|125.27|123.97|125.24|123.94|4
1654802870000|2022-06-09 19:27:50|125.28|123.98|125.27|123.97|125.28|123.98|125.27|123.97|2
1654802880000|2022-06-09 19:28:00|125.26|123.96|125.28|123.98|125.28|123.98|125.24|123.94|5
1654802890000|2022-06-09 19:28:10|125.27|123.97|125.27|123.97|125.27|123.97|125.27|123.97|1
1654802900000|2022-06-09 19:28:20|125.26|123.96|125.27|123.97|125.28|123.98|125.26|123.96|3
1654802910000|2022-06-09 19:28:30|125.26|123.96|125.28|123.98|125.28|123.98|125.26|123.96|3
1654802920000|2022-06-09 19:28:40|125.26|123.96|125.26|123.96|125.27|123.97|125.25|123.95|4
1654802930000|2022-06-09 19:28:50|125.27|123.97|125.26|123.96|125.27|123.97|125.25|123.95|4
1654802940000|2022-06-09 19:29:00|125.25|123.95|125.24|123.94|125.25|123.95|125.24|123.94|4
1654802950000|2022-06-09 19:29:10|125.25|123.95|125.25|123.95|125.28|123.98|125.24|123.94|10
1654802960000|2022-06-09 19:29:20|125.26|123.96|125.26|123.96|125.26|123.96|125.26|123.96|1
1654802970000|2022-06-09 19:29:30|125.25|123.95|125.28|123.98|125.28|123.98|125.25|123.95|5
1654802980000|2022-06-09 19:29:40|125.29|123.99|125.31|124.01|125.31|124.01|125.29|123.99|2
1654803000000|2022-06-09 19:30:00|125.3|124|125.3|124|125.3|124|125.25|123.95|7
1654803010000|2022-06-09 19:30:10|125.29|123.99|125.31|124.01|125.31|124.01|125.26|123.96|6
1654803020000|2022-06-09 19:30:20|125.34|124.04|125.34|124.04|125.34|124.04|125.34|124.04|1
1654803080000|2022-06-09 19:31:20|125.33|124.03|125.33|124.03|125.33|124.03|125.33|124.03|1
1654803090000|2022-06-09 19:31:30|125.34|124.04|125.35|124.05|125.35|124.05|125.34|124.04|2
1654803100000|2022-06-09 19:31:40|125.4|124.1|125.4|124.1|125.41|124.11|125.39|124.09|7
1654803110000|2022-06-09 19:31:50|125.39|124.09|125.38|124.08|125.39|124.09|125.38|124.08|2
1654803120000|2022-06-09 19:32:00|125.39|124.09|125.37|124.07|125.39|124.09|125.37|124.07|3
1654803130000|2022-06-09 19:32:10|125.38|124.08|125.39|124.09|125.39|124.09|125.38|124.08|2
1654803140000|2022-06-09 19:32:20|125.4|124.1|125.41|124.11|125.42|124.12|125.4|124.1|3
1654803160000|2022-06-09 19:32:40|125.46|124.16|125.45|124.15|125.46|124.16|125.43|124.13|5
1654803170000|2022-06-09 19:32:50|125.44|124.14|125.44|124.14|125.44|124.14|125.44|124.14|1
1654803180000|2022-06-09 19:33:00|125.43|124.13|125.43|124.13|125.43|124.13|125.42|124.12|3
1654803190000|2022-06-09 19:33:10|125.44|124.14|125.43|124.13|125.44|124.14|125.43|124.13|4
1654803220000|2022-06-09 19:33:40|125.42|124.12|125.42|124.12|125.42|124.12|125.42|124.12|1
1654803230000|2022-06-09 19:33:50|125.41|124.11|125.41|124.11|125.41|124.11|125.41|124.11|1
1654803240000|2022-06-09 19:34:00|125.39|124.09|125.32|124.02|125.39|124.09|125.32|124.02|7
1654803250000|2022-06-09 19:34:10|125.35|124.05|125.34|124.04|125.35|124.05|125.33|124.03|5
1654803310000|2022-06-09 19:35:10|125.35|124.05|125.35|124.05|125.35|124.05|125.34|124.04|5
1654803320000|2022-06-09 19:35:20|125.34|124.04|125.32|124.02|125.35|124.05|125.32|124.02|4
1654803330000|2022-06-09 19:35:30|125.31|124.01|125.34|124.04|125.34|124.04|125.31|124.01|5
1654803340000|2022-06-09 19:35:40|125.35|124.05|125.34|124.04|125.35|124.05|125.34|124.04|2
1654803350000|2022-06-09 19:35:50|125.33|124.03|125.26|123.96|125.33|124.03|125.26|123.96|6
1654803360000|2022-06-09 19:36:00|125.27|123.97|125.32|124.02|125.32|124.02|125.27|123.97|7
1654803370000|2022-06-09 19:36:10|125.31|124.01|125.31|124.01|125.31|124.01|125.31|124.01|1
1654803390000|2022-06-09 19:36:30|125.3|124|125.24|123.94|125.3|124|125.24|123.94|3
1654803400000|2022-06-09 19:36:40|125.26|123.96|125.32|124.02|125.32|124.02|125.25|123.95|6
1654803410000|2022-06-09 19:36:50|125.31|124.01|125.31|124.01|125.31|124.01|125.31|124.01|1
1654803420000|2022-06-09 19:37:00|125.35|124.05|125.31|124.01|125.35|124.05|125.31|124.01|5
1654803430000|2022-06-09 19:37:10|125.3|124|125.32|124.02|125.33|124.03|125.25|123.95|8
1654803440000|2022-06-09 19:37:20|125.31|124.01|125.31|124.01|125.31|124.01|125.31|124.01|1
1654803450000|2022-06-09 19:37:30|125.27|123.97|125.25|123.95|125.27|123.97|125.24|123.94|5
1654803460000|2022-06-09 19:37:40|125.26|123.96|125.27|123.97|125.27|123.97|125.25|123.95|3
1654803470000|2022-06-09 19:37:50|125.26|123.96|125.26|123.96|125.26|123.96|125.25|123.95|3
1654803480000|2022-06-09 19:38:00|125.25|123.95|125.33|124.03|125.33|124.03|125.25|123.95|5
1654803520000|2022-06-09 19:38:40|125.34|124.04|125.45|124.15|125.46|124.16|125.34|124.04|10
1654803530000|2022-06-09 19:38:50|125.47|124.17|125.46|124.16|125.47|124.17|125.46|124.16|2
1654803540000|2022-06-09 19:39:00|125.47|124.17|125.46|124.16|125.47|124.17|125.46|124.16|4
1654803550000|2022-06-09 19:39:10|125.47|124.17|125.45|124.15|125.47|124.17|125.45|124.15|5
1654803560000|2022-06-09 19:39:20|125.44|124.14|125.44|124.14|125.44|124.14|125.44|124.14|1
1654803580000|2022-06-09 19:39:40|125.45|124.15|125.45|124.15|125.45|124.15|125.45|124.15|1
1654803590000|2022-06-09 19:39:50|125.46|124.16|125.46|124.16|125.46|124.16|125.45|124.15|3
1654803600000|2022-06-09 19:40:00|125.45|124.15|125.45|124.15|125.45|124.15|125.45|124.15|1
1654803620000|2022-06-09 19:40:20|125.44|124.14|125.44|124.14|125.44|124.14|125.44|124.14|1
1654803630000|2022-06-09 19:40:30|125.45|124.15|125.45|124.15|125.45|124.15|125.45|124.15|1
1654803650000|2022-06-09 19:40:50|125.44|124.14|125.45|124.15|125.45|124.15|125.44|124.14|2
1654803660000|2022-06-09 19:41:00|125.44|124.14|125.41|124.11|125.44|124.14|125.41|124.11|4
1654803670000|2022-06-09 19:41:10|125.4|124.1|125.4|124.1|125.4|124.1|125.4|124.1|1
1654803680000|2022-06-09 19:41:20|125.39|124.09|125.36|124.06|125.39|124.09|125.36|124.06|2
1654803690000|2022-06-09 19:41:30|125.35|124.05|125.33|124.03|125.35|124.05|125.33|124.03|3
1654803700000|2022-06-09 19:41:40|125.35|124.05|125.42|124.12|125.43|124.13|125.35|124.05|9
1654803710000|2022-06-09 19:41:50|125.41|124.11|125.41|124.11|125.41|124.11|125.41|124.11|1
1654803720000|2022-06-09 19:42:00|125.43|124.13|125.43|124.13|125.44|124.14|125.43|124.13|3
1654803730000|2022-06-09 19:42:10|125.44|124.14|125.45|124.15|125.45|124.15|125.44|124.14|2
1654803760000|2022-06-09 19:42:40|125.46|124.16|125.46|124.16|125.46|124.16|125.46|124.16|1
1654803770000|2022-06-09 19:42:50|125.5|124.2|125.54|124.24|125.55|124.25|125.5|124.2|6
1654803780000|2022-06-09 19:43:00|125.55|124.25|125.53|124.23|125.55|124.25|125.53|124.23|5
1654803790000|2022-06-09 19:43:10|125.49|124.19|125.45|124.15|125.49|124.19|125.45|124.15|8
1654803800000|2022-06-09 19:43:20|125.44|124.14|125.45|124.15|125.45|124.15|125.42|124.12|6
1654803810000|2022-06-09 19:43:30|125.44|124.14|125.44|124.14|125.44|124.14|125.44|124.14|1
1654803820000|2022-06-09 19:43:40|125.45|124.15|125.43|124.13|125.45|124.15|125.42|124.12|5
1654803840000|2022-06-09 19:44:00|125.45|124.15|125.45|124.15|125.45|124.15|125.44|124.14|3
1654803850000|2022-06-09 19:44:10|125.44|124.14|125.44|124.14|125.44|124.14|125.44|124.14|1
1654803860000|2022-06-09 19:44:20|125.45|124.15|125.45|124.15|125.45|124.15|125.45|124.15|1
1654803870000|2022-06-09 19:44:30|125.46|124.16|125.47|124.17|125.52|124.22|125.46|124.16|12
1654803880000|2022-06-09 19:44:40|125.46|124.16|125.5|124.2|125.51|124.21|125.46|124.16|6
1654803890000|2022-06-09 19:44:50|125.51|124.21|125.5|124.2|125.51|124.21|125.5|124.2|2
1654803900000|2022-06-09 19:45:00|125.49|124.19|125.51|124.21|125.51|124.21|125.48|124.18|3
1654803910000|2022-06-09 19:45:10|125.5|124.2|125.5|124.2|125.5|124.2|125.5|124.2|1
1654803920000|2022-06-09 19:45:20|125.46|124.16|125.45|124.15|125.47|124.17|125.45|124.15|5
1654803930000|2022-06-09 19:45:30|125.47|124.17|125.49|124.19|125.49|124.19|125.46|124.16|4
1654803940000|2022-06-09 19:45:40|125.48|124.18|125.42|124.12|125.48|124.18|125.41|124.11|9
1654803950000|2022-06-09 19:45:50|125.41|124.11|125.42|124.12|125.45|124.15|125.41|124.11|5
1654803960000|2022-06-09 19:46:00|125.41|124.11|125.4|124.1|125.42|124.12|125.4|124.1|4
1654803970000|2022-06-09 19:46:10|125.43|124.13|125.42|124.12|125.43|124.13|125.42|124.12|2
1654803980000|2022-06-09 19:46:20|125.4|124.1|125.39|124.09|125.4|124.1|125.37|124.07|6
1654803990000|2022-06-09 19:46:30|125.4|124.1|125.4|124.1|125.41|124.11|125.4|124.1|3
1654804000000|2022-06-09 19:46:40|125.39|124.09|125.41|124.11|125.42|124.12|125.39|124.09|5
1654804030000|2022-06-09 19:47:10|125.43|124.13|125.41|124.11|125.43|124.13|125.41|124.11|3
1654804040000|2022-06-09 19:47:20|125.4|124.1|125.4|124.1|125.4|124.1|125.4|124.1|1
1654804050000|2022-06-09 19:47:30|125.41|124.11|125.41|124.11|125.41|124.11|125.41|124.11|1
1654804060000|2022-06-09 19:47:40|125.4|124.1|125.34|124.04|125.4|124.1|125.34|124.04|4
1654804070000|2022-06-09 19:47:50|125.33|124.03|125.33|124.03|125.36|124.06|125.33|124.03|3
1654804080000|2022-06-09 19:48:00|125.34|124.04|125.33|124.03|125.34|124.04|125.33|124.03|2
1654804120000|2022-06-09 19:48:40|125.34|124.04|125.34|124.04|125.34|124.04|125.34|124.04|1
1654804130000|2022-06-09 19:48:50|125.33|124.03|125.34|124.04|125.34|124.04|125.33|124.03|2
1654804140000|2022-06-09 19:49:00|125.33|124.03|125.31|124.01|125.33|124.03|125.31|124.01|5
1654804150000|2022-06-09 19:49:10|125.3|124|125.24|123.94|125.3|124|125.23|123.93|5
1654804160000|2022-06-09 19:49:20|125.25|123.95|125.26|123.96|125.26|123.96|125.24|123.94|3
1654804170000|2022-06-09 19:49:30|125.25|123.95|125.23|123.93|125.26|123.96|125.23|123.93|6
1654804180000|2022-06-09 19:49:40|125.24|123.94|125.28|123.98|125.29|123.99|125.23|123.93|5
1654804190000|2022-06-09 19:49:50|125.29|123.99|125.28|123.98|125.29|123.99|125.28|123.98|2
1654804200000|2022-06-09 19:50:00|125.27|123.97|125.29|123.99|125.29|123.99|125.25|123.95|12
1654804210000|2022-06-09 19:50:10|125.28|123.98|125.27|123.97|125.29|123.99|125.27|123.97|3
1654804220000|2022-06-09 19:50:20|125.25|123.95|125.27|123.97|125.28|123.98|125.25|123.95|5
1654804230000|2022-06-09 19:50:30|125.28|123.98|125.31|124.01|125.32|124.02|125.28|123.98|5
1654804240000|2022-06-09 19:50:40|125.34|124.04|125.33|124.03|125.34|124.04|125.33|124.03|2
1654804250000|2022-06-09 19:50:50|125.34|124.04|125.35|124.05|125.35|124.05|125.34|124.04|2
1654804260000|2022-06-09 19:51:00|125.34|124.04|125.35|124.05|125.35|124.05|125.34|124.04|2
1654804280000|2022-06-09 19:51:20|125.34|124.04|125.33|124.03|125.34|124.04|125.33|124.03|2
1654804290000|2022-06-09 19:51:30|125.34|124.04|125.31|124.01|125.34|124.04|125.31|124.01|4
1654804300000|2022-06-09 19:51:40|125.27|123.97|125.27|123.97|125.27|123.97|125.26|123.96|3
1654804310000|2022-06-09 19:51:50|125.26|123.96|125.26|123.96|125.26|123.96|125.25|123.95|3
1654804320000|2022-06-09 19:52:00|125.25|123.95|125.32|124.02|125.32|124.02|125.25|123.95|11
1654804340000|2022-06-09 19:52:20|125.33|124.03|125.4|124.1|125.4|124.1|125.33|124.03|5
1654804350000|2022-06-09 19:52:30|125.41|124.11|125.39|124.09|125.41|124.11|125.39|124.09|3
1654804360000|2022-06-09 19:52:40|125.38|124.08|125.38|124.08|125.38|124.08|125.36|124.06|5
1654804370000|2022-06-09 19:52:50|125.39|124.09|125.41|124.11|125.42|124.12|125.39|124.09|3
1654804380000|2022-06-09 19:53:00|125.4|124.1|125.4|124.1|125.42|124.12|125.4|124.1|4
1654804390000|2022-06-09 19:53:10|125.41|124.11|125.4|124.1|125.41|124.11|125.4|124.1|2
1654804400000|2022-06-09 19:53:20|125.39|124.09|125.38|124.08|125.4|124.1|125.38|124.08|4
1654804410000|2022-06-09 19:53:30|125.37|124.07|125.37|124.07|125.37|124.07|125.37|124.07|1
1654804420000|2022-06-09 19:53:40|125.38|124.08|125.37|124.07|125.38|124.08|125.37|124.07|2
1654804430000|2022-06-09 19:53:50|125.36|124.06|125.35|124.05|125.36|124.06|125.35|124.05|6
1654804440000|2022-06-09 19:54:00|125.36|124.06|125.35|124.05|125.36|124.06|125.34|124.04|4
1654804450000|2022-06-09 19:54:10|125.34|124.04|125.34|124.04|125.35|124.05|125.34|124.04|3
1654804460000|2022-06-09 19:54:20|125.35|124.05|125.39|124.09|125.4|124.1|125.35|124.05|5
1654804480000|2022-06-09 19:54:40|125.38|124.08|125.38|124.08|125.38|124.08|125.37|124.07|3
1654804490000|2022-06-09 19:54:50|125.37|124.07|125.38|124.08|125.39|124.09|125.37|124.07|3
1654804500000|2022-06-09 19:55:00|125.37|124.07|125.43|124.13|125.49|124.19|125.37|124.07|10
1654804510000|2022-06-09 19:55:10|125.42|124.12|125.42|124.12|125.42|124.12|125.4|124.1|5
1654804520000|2022-06-09 19:55:20|125.41|124.11|125.41|124.11|125.42|124.12|125.41|124.11|3
1654804530000|2022-06-09 19:55:30|125.4|124.1|125.4|124.1|125.4|124.1|125.4|124.1|1
1654804540000|2022-06-09 19:55:40|125.36|124.06|125.36|124.06|125.36|124.06|125.36|124.06|1
1654804550000|2022-06-09 19:55:50|125.35|124.05|125.36|124.06|125.37|124.07|125.35|124.05|3
1654804560000|2022-06-09 19:56:00|125.35|124.05|125.34|124.04|125.35|124.05|125.34|124.04|2
1654804570000|2022-06-09 19:56:10|125.35|124.05|125.26|123.96|125.35|124.05|125.25|123.95|9
1654804580000|2022-06-09 19:56:20|125.25|123.95|125.25|123.95|125.25|123.95|125.24|123.94|3
1654804590000|2022-06-09 19:56:30|125.26|123.96|125.26|123.96|125.26|123.96|125.26|123.96|1
1654804600000|2022-06-09 19:56:40|125.28|123.98|125.26|123.96|125.28|123.98|125.26|123.96|3
1654804610000|2022-06-09 19:56:50|125.25|123.95|125.23|123.93|125.25|123.95|125.23|123.93|2
1654804620000|2022-06-09 19:57:00|125.22|123.92|125.22|123.92|125.22|123.92|125.22|123.92|1
1654804630000|2022-06-09 19:57:10|125.2|123.9|125.16|123.86|125.2|123.9|125.16|123.86|3
1654804640000|2022-06-09 19:57:20|125.15|123.85|125.14|123.84|125.17|123.87|125.13|123.83|6
1654804650000|2022-06-09 19:57:30|125.13|123.83|125.11|123.81|125.14|123.84|125.11|123.81|4
1654804660000|2022-06-09 19:57:40|125.1|123.8|125.11|123.81|125.12|123.82|125.09|123.79|4
1654804670000|2022-06-09 19:57:50|125.1|123.8|125.13|123.83|125.13|123.83|125.1|123.8|4
1654804680000|2022-06-09 19:58:00|125.12|123.82|125.1|123.8|125.12|123.82|125.1|123.8|5
1654804690000|2022-06-09 19:58:10|125.09|123.79|125.06|123.76|125.1|123.8|125.06|123.76|6
1654804700000|2022-06-09 19:58:20|125.08|123.78|124.85|123.55|125.08|123.78|124.85|123.55|16
1654804710000|2022-06-09 19:58:30|124.84|123.54|124.48|123.18|124.84|123.54|124.41|123.11|26
1654804720000|2022-06-09 19:58:40|124.51|123.21|124.51|123.21|124.57|123.27|124.5|123.2|8
1654804730000|2022-06-09 19:58:50|124.54|123.24|124.59|123.29|124.59|123.29|124.51|123.21|11
1654804740000|2022-06-09 19:59:00|124.58|123.28|124.56|123.26|124.58|123.28|124.56|123.26|5
1654804750000|2022-06-09 19:59:10|124.54|123.24|124.5|123.2|124.55|123.25|124.5|123.2|9
1654804760000|2022-06-09 19:59:20|124.49|123.19|124.46|123.16|124.49|123.19|124.4|123.1|10
1654804770000|2022-06-09 19:59:30|124.45|123.15|124.45|123.15|124.46|123.16|124.45|123.15|5
1654804780000|2022-06-09 19:59:40|124.46|123.16|124.35|123.05|124.46|123.16|124.35|123.05|10
1654804790000|2022-06-09 19:59:50|124.34|123.04|124.39|123.09|124.39|123.09|124.3|123|12
1654804800000|2022-06-09 20:00:00|124.4|123.1|124.23|122.93|124.4|123.1|124.23|122.93|13
1654804810000|2022-06-09 20:00:10|124.24|122.94|124.28|122.98|124.28|122.98|124.23|122.93|8
1654804820000|2022-06-09 20:00:20|124.27|122.97|124.24|122.94|124.27|122.97|124.24|122.94|4
1654804830000|2022-06-09 20:00:30|124.23|122.93|123.64|122.34|124.23|122.93|123.61|122.31|23
1654804840000|2022-06-09 20:00:40|123.63|122.33|123.93|122.63|123.93|122.63|123.61|122.31|15
1654804850000|2022-06-09 20:00:50|123.95|122.65|123.99|122.69|124.04|122.74|123.95|122.65|9
1654804860000|2022-06-09 20:01:00|123.98|122.68|123.88|122.58|124|122.7|123.88|122.58|12
1654804870000|2022-06-09 20:01:10|123.87|122.57|123.96|122.66|123.96|122.66|123.87|122.57|8
1654804880000|2022-06-09 20:01:20|123.99|122.69|124.08|122.78|124.09|122.79|123.99|122.69|8
1654804890000|2022-06-09 20:01:30|124.07|122.77|124.05|122.75|124.07|122.77|124.05|122.75|3
1654804900000|2022-06-09 20:01:40|124.06|122.76|123.95|122.65|124.06|122.76|123.94|122.64|7
1654804910000|2022-06-09 20:01:50|123.94|122.64|123.93|122.63|123.94|122.64|123.89|122.59|6
1654804920000|2022-06-09 20:02:00|123.88|122.58|123.94|122.64|123.94|122.64|123.88|122.58|2
1654804930000|2022-06-09 20:02:10|123.96|122.66|123.99|122.69|124.02|122.72|123.96|122.66|12
1654804940000|2022-06-09 20:02:20|124.03|122.73|124.09|122.79|124.1|122.8|124.03|122.73|5
1654804950000|2022-06-09 20:02:30|124.13|122.83|124.28|122.98|124.31|123.01|124.13|122.83|12
1654804960000|2022-06-09 20:02:40|124.3|123|124.25|122.95|124.3|123|124.24|122.94|5
1654804970000|2022-06-09 20:02:50|124.24|122.94|124.19|122.89|124.24|122.94|124.17|122.87|15
1654804980000|2022-06-09 20:03:00|124.18|122.88|124.22|122.92|124.23|122.93|124.17|122.87|5
1654805000000|2022-06-09 20:03:20|124.23|122.93|124.26|122.96|124.26|122.96|124.23|122.93|3
1654805010000|2022-06-09 20:03:30|124.29|122.99|124.42|123.12|124.42|123.12|124.29|122.99|5
1654805020000|2022-06-09 20:03:40|124.43|123.13|124.44|123.14|124.47|123.17|124.42|123.12|6
1654805030000|2022-06-09 20:03:50|124.42|123.12|124.38|123.08|124.42|123.12|124.37|123.07|5
1654805040000|2022-06-09 20:04:00|124.4|123.1|124.41|123.11|124.41|123.11|124.37|123.07|3
1654805050000|2022-06-09 20:04:10|124.42|123.12|124.41|123.11|124.42|123.12|124.4|123.1|4
1654805060000|2022-06-09 20:04:20|124.45|123.15|124.44|123.14|124.45|123.15|124.44|123.14|2
1654805080000|2022-06-09 20:04:40|124.45|123.15|124.39|123.09|124.45|123.15|124.39|123.09|5
1654805090000|2022-06-09 20:04:50|124.38|123.08|124.38|123.08|124.38|123.08|124.38|123.08|1
1654805100000|2022-06-09 20:05:00|124.36|123.06|124.4|123.1|124.4|123.1|124.36|123.06|4
1654805110000|2022-06-09 20:05:10|124.39|123.09|124.39|123.09|124.39|123.09|124.39|123.09|1
1654805130000|2022-06-09 20:05:30|124.44|123.14|124.42|123.12|124.44|123.14|124.42|123.12|3
1654805140000|2022-06-09 20:05:40|124.37|123.07|124.26|122.96|124.39|123.09|124.26|122.96|13
1654805150000|2022-06-09 20:05:50|124.27|122.97|124.17|122.87|124.27|122.97|124.17|122.87|9
1654805160000|2022-06-09 20:06:00|124.16|122.86|124.16|122.86|124.16|122.86|124.16|122.86|1
1654805180000|2022-06-09 20:06:20|124.18|122.88|124.09|122.79|124.18|122.88|124.09|122.79|6
1654805190000|2022-06-09 20:06:30|124.08|122.78|124.06|122.76|124.1|122.8|124.06|122.76|4
1654805200000|2022-06-09 20:06:40|124.05|122.75|124.05|122.75|124.05|122.75|123.98|122.68|7
1654805210000|2022-06-09 20:06:50|124.06|122.76|124.03|122.73|124.06|122.76|124.03|122.73|4
1654805240000|2022-06-09 20:07:20|124.05|122.75|124.04|122.74|124.05|122.75|124.04|122.74|2
1654805250000|2022-06-09 20:07:30|124.06|122.76|124.09|122.79|124.09|122.79|124.06|122.76|2
1654805260000|2022-06-09 20:07:40|124.06|122.76|124.06|122.76|124.06|122.76|124.06|122.76|1
1654805270000|2022-06-09 20:07:50|124.04|122.74|124.15|122.85|124.15|122.85|124.04|122.74|7
1654805280000|2022-06-09 20:08:00|124.14|122.84|124.13|122.83|124.14|122.84|124.08|122.78|4
1654805290000|2022-06-09 20:08:10|124.08|122.78|124.06|122.76|124.08|122.78|124.03|122.73|8
1654805300000|2022-06-09 20:08:20|124.05|122.75|124.04|122.74|124.05|122.75|124.04|122.74|2
1654805310000|2022-06-09 20:08:30|124.07|122.77|124.1|122.8|124.1|122.8|124.07|122.77|3
1654805320000|2022-06-09 20:08:40|124.11|122.81|124.11|122.81|124.11|122.81|124.11|122.81|1
1654805330000|2022-06-09 20:08:50|124.13|122.83|124.18|122.88|124.18|122.88|124.13|122.83|3
1654805340000|2022-06-09 20:09:00|124.17|122.87|124.07|122.77|124.19|122.89|124.05|122.75|12
1654805350000|2022-06-09 20:09:10|124.06|122.76|124.07|122.77|124.1|122.8|124.06|122.76|4
1654805360000|2022-06-09 20:09:20|124.05|122.75|124.08|122.78|124.08|122.78|124.05|122.75|4
1654805380000|2022-06-09 20:09:40|124.13|122.83|124.13|122.83|124.13|122.83|124.13|122.83|1
1654805410000|2022-06-09 20:10:10|124.15|122.85|124.23|122.93|124.23|122.93|124.15|122.85|5
1654805420000|2022-06-09 20:10:20|124.24|122.94|124.31|123.01|124.32|123.02|124.24|122.94|4
1654805430000|2022-06-09 20:10:30|124.3|123|124.25|122.95|124.3|123|124.25|122.95|6
1654805440000|2022-06-09 20:10:40|124.24|122.94|124.2|122.9|124.24|122.94|124.15|122.85|9
1654805450000|2022-06-09 20:10:50|124.21|122.91|124.25|122.95|124.25|122.95|124.21|122.91|2
1654805460000|2022-06-09 20:11:00|124.24|122.94|124.26|122.96|124.26|122.96|124.24|122.94|3
1654805470000|2022-06-09 20:11:10|124.3|123|124.35|123.05|124.35|123.05|124.26|122.96|6
1654805480000|2022-06-09 20:11:20|124.36|123.06|124.44|123.14|124.44|123.14|124.36|123.06|5
1654805500000|2022-06-09 20:11:40|124.45|123.15|124.44|123.14|124.49|123.19|124.44|123.14|6
1654805510000|2022-06-09 20:11:50|124.45|123.15|124.45|123.15|124.45|123.15|124.44|123.14|5
1654805520000|2022-06-09 20:12:00|124.46|123.16|124.67|123.37|124.7|123.4|124.46|123.16|9
1654805530000|2022-06-09 20:12:10|124.66|123.36|124.65|123.35|124.66|123.36|124.64|123.34|8
1654805540000|2022-06-09 20:12:20|124.64|123.34|124.65|123.35|124.65|123.35|124.61|123.31|8
1654805560000|2022-06-09 20:12:40|124.64|123.34|124.64|123.34|124.64|123.34|124.64|123.34|1
1654805570000|2022-06-09 20:12:50|124.65|123.35|124.67|123.37|124.67|123.37|124.65|123.35|3
1654805580000|2022-06-09 20:13:00|124.68|123.38|124.68|123.38|124.68|123.38|124.68|123.38|1
1654805590000|2022-06-09 20:13:10|124.67|123.37|124.65|123.35|124.68|123.38|124.65|123.35|6
1654805600000|2022-06-09 20:13:20|124.64|123.34|124.65|123.35|124.65|123.35|124.64|123.34|2
1654805610000|2022-06-09 20:13:30|124.67|123.37|124.65|123.35|124.67|123.37|124.65|123.35|2
1654805630000|2022-06-09 20:13:50|124.66|123.36|124.66|123.36|124.68|123.38|124.66|123.36|5
1654805640000|2022-06-09 20:14:00|124.65|123.35|124.65|123.35|124.65|123.35|124.65|123.35|1
1654805650000|2022-06-09 20:14:10|124.66|123.36|124.56|123.26|124.66|123.36|124.56|123.26|7
1654805660000|2022-06-09 20:14:20|124.55|123.25|124.55|123.25|124.55|123.25|124.55|123.25|1
1654805680000|2022-06-09 20:14:40|124.56|123.26|124.62|123.32|124.64|123.34|124.56|123.26|5
1654805690000|2022-06-09 20:14:50|124.63|123.33|124.64|123.34|124.64|123.34|124.63|123.33|2
1654805700000|2022-06-09 20:15:00|124.65|123.35|124.7|123.4|124.7|123.4|124.65|123.35|4
1654805710000|2022-06-09 20:15:10|124.69|123.39|124.65|123.35|124.69|123.39|124.65|123.35|3
1654805720000|2022-06-09 20:15:20|124.63|123.33|124.59|123.29|124.63|123.33|124.55|123.25|9
1654805730000|2022-06-09 20:15:30|124.57|123.27|124.56|123.26|124.57|123.27|124.56|123.26|2
1654805740000|2022-06-09 20:15:40|124.55|123.25|124.55|123.25|124.55|123.25|124.55|123.25|1
1654805760000|2022-06-09 20:16:00|124.54|123.24|124.54|123.24|124.54|123.24|124.54|123.24|1
1654805770000|2022-06-09 20:16:10|124.53|123.23|124.53|123.23|124.53|123.23|124.53|123.23|1
1654805790000|2022-06-09 20:16:30|124.48|123.18|124.45|123.15|124.48|123.18|124.45|123.15|4
1654805810000|2022-06-09 20:16:50|124.46|123.16|124.46|123.16|124.49|123.19|124.46|123.16|5
1654805820000|2022-06-09 20:17:00|124.45|123.15|124.58|123.28|124.58|123.28|124.45|123.15|8
1654805830000|2022-06-09 20:17:10|124.57|123.27|124.57|123.27|124.57|123.27|124.56|123.26|3
1654805840000|2022-06-09 20:17:20|124.56|123.26|124.57|123.27|124.57|123.27|124.56|123.26|2
1654805850000|2022-06-09 20:17:30|124.56|123.26|124.56|123.26|124.56|123.26|124.56|123.26|1
1654805870000|2022-06-09 20:17:50|124.55|123.25|124.55|123.25|124.55|123.25|124.55|123.25|1
1654805880000|2022-06-09 20:18:00|124.54|123.24|124.52|123.22|124.54|123.24|124.52|123.22|5
1654805890000|2022-06-09 20:18:10|124.51|123.21|124.58|123.28|124.58|123.28|124.51|123.21|5
1654805920000|2022-06-09 20:18:40|124.57|123.27|124.57|123.27|124.57|123.27|124.57|123.27|1
1654805930000|2022-06-09 20:18:50|124.56|123.26|124.57|123.27|124.57|123.27|124.56|123.26|2
1654805940000|2022-06-09 20:19:00|124.62|123.32|124.65|123.35|124.65|123.35|124.62|123.32|2
1654805970000|2022-06-09 20:19:30|124.66|123.36|124.7|123.4|124.7|123.4|124.66|123.36|2
1654806000000|2022-06-09 20:20:00|124.77|123.47|124.95|123.65|124.95|123.65|124.77|123.47|9
1654806010000|2022-06-09 20:20:10|124.94|123.64|124.94|123.64|124.97|123.67|124.94|123.64|6
1654806020000|2022-06-09 20:20:20|124.93|123.63|124.87|123.57|124.93|123.63|124.87|123.57|4
1654806030000|2022-06-09 20:20:30|124.85|123.55|124.85|123.55|124.85|123.55|124.85|123.55|1
1654806060000|2022-06-09 20:21:00|124.91|123.61|124.86|123.56|124.91|123.61|124.86|123.56|6
1654806070000|2022-06-09 20:21:10|124.92|123.62|124.85|123.55|124.95|123.65|124.85|123.55|6
1654806080000|2022-06-09 20:21:20|124.86|123.56|124.85|123.55|124.89|123.59|124.85|123.55|4
1654806090000|2022-06-09 20:21:30|124.88|123.58|124.75|123.45|124.88|123.58|124.75|123.45|6
1654806120000|2022-06-09 20:22:00|124.7|123.4|124.71|123.41|124.71|123.41|124.7|123.4|2
1654806140000|2022-06-09 20:22:20|124.7|123.4|124.85|123.55|124.85|123.55|124.7|123.4|6
1654806150000|2022-06-09 20:22:30|124.89|123.59|124.92|123.62|124.95|123.65|124.85|123.55|9
1654806160000|2022-06-09 20:22:40|124.91|123.61|124.93|123.63|124.94|123.64|124.91|123.61|7
1654806180000|2022-06-09 20:23:00|124.96|123.66|124.96|123.66|124.97|123.67|124.96|123.66|3
1654806200000|2022-06-09 20:23:20|124.97|123.67|124.97|123.67|124.97|123.67|124.96|123.66|3
1654806210000|2022-06-09 20:23:30|124.96|123.66|124.95|123.65|124.96|123.66|124.93|123.63|5
1654806230000|2022-06-09 20:23:50|124.94|123.64|124.94|123.64|124.94|123.64|124.94|123.64|1
1654806250000|2022-06-09 20:24:10|124.93|123.63|124.86|123.56|124.93|123.63|124.86|123.56|3
1654806260000|2022-06-09 20:24:20|124.85|123.55|124.93|123.63|124.94|123.64|124.85|123.55|8
1654806280000|2022-06-09 20:24:40|124.92|123.62|124.92|123.62|124.92|123.62|124.92|123.62|1
1654806290000|2022-06-09 20:24:50|124.88|123.58|124.86|123.56|124.88|123.58|124.86|123.56|3
1654806300000|2022-06-09 20:25:00|124.85|123.55|124.84|123.54|124.86|123.56|124.84|123.54|5
1654806330000|2022-06-09 20:25:30|124.85|123.55|124.84|123.54|124.86|123.56|124.84|123.54|3
1654806340000|2022-06-09 20:25:40|124.85|123.55|124.85|123.55|124.86|123.56|124.84|123.54|5
1654806350000|2022-06-09 20:25:50|124.84|123.54|124.84|123.54|124.86|123.56|124.84|123.54|3
1654806360000|2022-06-09 20:26:00|124.86|123.56|124.84|123.54|124.86|123.56|124.84|123.54|2
1654806380000|2022-06-09 20:26:20|124.86|123.56|124.84|123.54|124.86|123.56|124.84|123.54|2
1654806390000|2022-06-09 20:26:30|124.88|123.58|124.85|123.55|124.88|123.58|124.85|123.55|2
1654806400000|2022-06-09 20:26:40|124.84|123.54|124.84|123.54|124.84|123.54|124.84|123.54|1
1654806410000|2022-06-09 20:26:50|124.88|123.58|124.84|123.54|124.88|123.58|124.84|123.54|4
1654806420000|2022-06-09 20:27:00|124.88|123.58|124.84|123.54|124.88|123.58|124.84|123.54|3
1654806430000|2022-06-09 20:27:10|124.87|123.57|124.94|123.64|124.95|123.65|124.84|123.54|6
1654806460000|2022-06-09 20:27:40|124.93|123.63|124.93|123.63|124.94|123.64|124.93|123.63|3
1654806480000|2022-06-09 20:28:00|124.96|123.66|124.95|123.65|124.96|123.66|124.95|123.65|2
1654806500000|2022-06-09 20:28:20|124.99|123.69|124.95|123.65|124.99|123.69|124.95|123.65|2
1654806520000|2022-06-09 20:28:40|124.93|123.63|124.93|123.63|124.93|123.63|124.93|123.63|1
1654806530000|2022-06-09 20:28:50|124.95|123.65|124.95|123.65|125|123.7|124.95|123.65|3
1654806540000|2022-06-09 20:29:00|124.97|123.67|125.07|123.77|125.07|123.77|124.95|123.65|7
1654806550000|2022-06-09 20:29:10|125.06|123.76|125.05|123.75|125.06|123.76|125.05|123.75|2
1654806570000|2022-06-09 20:29:30|125.08|123.78|125.05|123.75|125.08|123.78|125.05|123.75|2
1654806600000|2022-06-09 20:30:00|125.06|123.76|125.03|123.73|125.06|123.76|125.03|123.73|8
1654806610000|2022-06-09 20:30:10|125.05|123.75|124.96|123.66|125.05|123.75|124.96|123.66|3
1654806620000|2022-06-09 20:30:20|124.98|123.68|124.95|123.65|124.98|123.68|124.95|123.65|4
1654806630000|2022-06-09 20:30:30|124.93|123.63|124.93|123.63|124.93|123.63|124.92|123.62|3
1654806640000|2022-06-09 20:30:40|124.91|123.61|124.92|123.62|124.92|123.62|124.91|123.61|2
1654806650000|2022-06-09 20:30:50|124.86|123.56|124.91|123.61|124.91|123.61|124.86|123.56|3
1654806660000|2022-06-09 20:31:00|124.84|123.54|124.85|123.55|124.86|123.56|124.84|123.54|3
1654806670000|2022-06-09 20:31:10|124.87|123.57|124.87|123.57|124.87|123.57|124.87|123.57|1
1654806680000|2022-06-09 20:31:20|124.84|123.54|124.84|123.54|124.84|123.54|124.84|123.54|1
1654806690000|2022-06-09 20:31:30|124.88|123.58|124.88|123.58|124.88|123.58|124.88|123.58|1
1654806700000|2022-06-09 20:31:40|124.84|123.54|124.84|123.54|124.84|123.54|124.84|123.54|1
1654806720000|2022-06-09 20:32:00|124.85|123.55|124.94|123.64|124.94|123.64|124.85|123.55|5
1654806730000|2022-06-09 20:32:10|124.95|123.65|124.98|123.68|124.98|123.68|124.94|123.64|4
1654806740000|2022-06-09 20:32:20|124.96|123.66|124.96|123.66|124.96|123.66|124.96|123.66|1
1654806750000|2022-06-09 20:32:30|124.94|123.64|124.94|123.64|124.94|123.64|124.94|123.64|1
1654806760000|2022-06-09 20:32:40|124.93|123.63|124.94|123.64|124.94|123.64|124.93|123.63|2
1654806780000|2022-06-09 20:33:00|124.93|123.63|124.93|123.63|124.93|123.63|124.93|123.63|1
1654806790000|2022-06-09 20:33:10|124.92|123.62|124.92|123.62|124.92|123.62|124.92|123.62|1
1654806840000|2022-06-09 20:34:00|124.95|123.65|124.92|123.62|124.95|123.65|124.92|123.62|3
1654806850000|2022-06-09 20:34:10|124.95|123.65|124.93|123.63|124.95|123.65|124.93|123.63|2
1654806860000|2022-06-09 20:34:20|124.92|123.62|124.92|123.62|124.92|123.62|124.92|123.62|1
1654806870000|2022-06-09 20:34:30|124.95|123.65|124.93|123.63|124.95|123.65|124.93|123.63|4
1654806880000|2022-06-09 20:34:40|124.95|123.65|125.03|123.73|125.03|123.73|124.94|123.64|6
1654806900000|2022-06-09 20:35:00|125.02|123.72|124.97|123.67|125.02|123.72|124.97|123.67|4
1654806910000|2022-06-09 20:35:10|124.99|123.69|124.95|123.65|124.99|123.69|124.95|123.65|3
1654806920000|2022-06-09 20:35:20|124.94|123.64|124.94|123.64|124.94|123.64|124.94|123.64|1
1654806960000|2022-06-09 20:36:00|125|123.7|124.93|123.63|125|123.7|124.93|123.63|6
1654807020000|2022-06-09 20:37:00|124.95|123.65|124.93|123.63|124.98|123.68|124.93|123.63|3
1654807030000|2022-06-09 20:37:10|124.95|123.65|124.93|123.63|124.95|123.65|124.93|123.63|2
1654807040000|2022-06-09 20:37:20|124.97|123.67|124.84|123.54|124.97|123.67|124.84|123.54|7
1654807050000|2022-06-09 20:37:30|124.87|123.57|124.86|123.56|124.87|123.57|124.86|123.56|2
1654807060000|2022-06-09 20:37:40|124.87|123.57|124.86|123.56|124.88|123.58|124.86|123.56|4
1654807070000|2022-06-09 20:37:50|124.84|123.54|124.84|123.54|124.84|123.54|124.84|123.54|1
1654807080000|2022-06-09 20:38:00|124.89|123.59|124.84|123.54|124.89|123.59|124.84|123.54|2
1654807090000|2022-06-09 20:38:10|124.86|123.56|124.84|123.54|124.89|123.59|124.84|123.54|3
1654807100000|2022-06-09 20:38:20|124.86|123.56|124.93|123.63|124.93|123.63|124.86|123.56|3
1654807140000|2022-06-09 20:39:00|124.97|123.67|125.02|123.72|125.02|123.72|124.93|123.63|11
1654807150000|2022-06-09 20:39:10|124.98|123.68|124.94|123.64|125.02|123.72|124.94|123.64|5
1654807160000|2022-06-09 20:39:20|124.93|123.63|124.93|123.63|124.93|123.63|124.93|123.63|1
1654807170000|2022-06-09 20:39:30|124.97|123.67|124.92|123.62|124.97|123.67|124.92|123.62|3
1654807180000|2022-06-09 20:39:40|124.94|123.64|124.92|123.62|124.94|123.64|124.92|123.62|2
1654807200000|2022-06-09 20:40:00|124.93|123.63|124.92|123.62|124.93|123.63|124.92|123.62|2
1654807210000|2022-06-09 20:40:10|124.93|123.63|124.85|123.55|124.93|123.63|124.85|123.55|2
1654807220000|2022-06-09 20:40:20|124.87|123.57|124.87|123.57|124.87|123.57|124.85|123.55|3
1654807230000|2022-06-09 20:40:30|124.85|123.55|124.85|123.55|124.87|123.57|124.85|123.55|3
1654807240000|2022-06-09 20:40:40|124.89|123.59|124.84|123.54|124.89|123.59|124.84|123.54|4
1654807260000|2022-06-09 20:41:00|124.87|123.57|124.84|123.54|124.87|123.57|124.84|123.54|2
1654807270000|2022-06-09 20:41:10|124.82|123.52|124.84|123.54|124.84|123.54|124.82|123.52|2
1654807280000|2022-06-09 20:41:20|124.87|123.57|124.94|123.64|124.95|123.65|124.87|123.57|4
1654807290000|2022-06-09 20:41:30|124.96|123.66|124.94|123.64|124.96|123.66|124.94|123.64|3
1654807300000|2022-06-09 20:41:40|124.96|123.66|124.94|123.64|124.97|123.67|124.94|123.64|3
1654807320000|2022-06-09 20:42:00|124.96|123.66|125.03|123.73|125.03|123.73|124.93|123.63|9
1654807330000|2022-06-09 20:42:10|125.02|123.72|125.01|123.71|125.03|123.73|125.01|123.71|3
1654807340000|2022-06-09 20:42:20|125|123.7|125|123.7|125|123.7|125|123.7|1
1654807350000|2022-06-09 20:42:30|124.98|123.68|124.94|123.64|124.98|123.68|124.94|123.64|3
1654807370000|2022-06-09 20:42:50|124.95|123.65|124.93|123.63|124.95|123.65|124.93|123.63|3
1654807380000|2022-06-09 20:43:00|124.95|123.65|124.93|123.63|124.95|123.65|124.93|123.63|2
1654807400000|2022-06-09 20:43:20|124.86|123.56|124.86|123.56|124.87|123.57|124.84|123.54|5
1654807410000|2022-06-09 20:43:30|124.84|123.54|124.84|123.54|124.86|123.56|124.84|123.54|7
1654807430000|2022-06-09 20:43:50|124.88|123.58|124.93|123.63|124.93|123.63|124.88|123.58|2
1654807470000|2022-06-09 20:44:30|124.95|123.65|124.92|123.62|124.95|123.65|124.92|123.62|3
1654807480000|2022-06-09 20:44:40|124.91|123.61|124.85|123.55|124.92|123.62|124.83|123.53|5
1654807490000|2022-06-09 20:44:50|124.83|123.53|124.83|123.53|124.84|123.54|124.83|123.53|3
1654807500000|2022-06-09 20:45:00|124.82|123.52|124.82|123.52|124.82|123.52|124.82|123.52|1
1654807510000|2022-06-09 20:45:10|124.83|123.53|124.83|123.53|124.84|123.54|124.83|123.53|3
1654807520000|2022-06-09 20:45:20|124.84|123.54|124.83|123.53|124.84|123.54|124.83|123.53|2
1654807530000|2022-06-09 20:45:30|124.84|123.54|124.83|123.53|124.84|123.54|124.83|123.53|2
1654807550000|2022-06-09 20:45:50|124.85|123.55|124.82|123.52|124.85|123.55|124.82|123.52|5
1654807560000|2022-06-09 20:46:00|124.83|123.53|124.82|123.52|124.84|123.54|124.82|123.52|3
1654807610000|2022-06-09 20:46:50|124.84|123.54|124.82|123.52|124.84|123.54|124.82|123.52|2
1654807620000|2022-06-09 20:47:00|124.84|123.54|124.82|123.52|124.84|123.54|124.82|123.52|2
1654807640000|2022-06-09 20:47:20|124.84|123.54|124.75|123.45|124.84|123.54|124.75|123.45|8
1654807650000|2022-06-09 20:47:30|124.74|123.44|124.73|123.43|124.75|123.45|124.73|123.43|8
1654807660000|2022-06-09 20:47:40|124.74|123.44|124.74|123.44|124.74|123.44|124.74|123.44|1
1654807680000|2022-06-09 20:48:00|124.72|123.42|124.72|123.42|124.72|123.42|124.72|123.42|1
1654807690000|2022-06-09 20:48:10|124.81|123.51|124.9|123.6|124.91|123.61|124.81|123.51|7
1654807700000|2022-06-09 20:48:20|124.91|123.61|124.94|123.64|124.94|123.64|124.91|123.61|4
1654807710000|2022-06-09 20:48:30|124.93|123.63|124.93|123.63|124.93|123.63|124.93|123.63|1
1654807720000|2022-06-09 20:48:40|124.94|123.64|124.94|123.64|124.94|123.64|124.94|123.64|1
1654807730000|2022-06-09 20:48:50|124.96|123.66|124.94|123.64|124.96|123.66|124.94|123.64|2
1654807740000|2022-06-09 20:49:00|124.93|123.63|124.93|123.63|124.93|123.63|124.93|123.63|1
1654807760000|2022-06-09 20:49:20|124.96|123.66|125.04|123.74|125.04|123.74|124.96|123.66|4
1654807770000|2022-06-09 20:49:30|125.05|123.75|125.06|123.76|125.06|123.76|125.04|123.74|3
1654807780000|2022-06-09 20:49:40|125.05|123.75|125.05|123.75|125.05|123.75|125.05|123.75|1
1654807790000|2022-06-09 20:49:50|125.04|123.74|125.04|123.74|125.04|123.74|125.04|123.74|1
1654807800000|2022-06-09 20:50:00|125.06|123.76|125.08|123.78|125.15|123.85|125.06|123.76|6
1654807810000|2022-06-09 20:50:10|125.09|123.79|125.05|123.75|125.09|123.79|125.05|123.75|5
1654807830000|2022-06-09 20:50:30|125.04|123.74|125.04|123.74|125.04|123.74|125.04|123.74|1
1654807860000|2022-06-09 20:51:00|125.05|123.75|125.04|123.74|125.07|123.77|125.04|123.74|3
1654807870000|2022-06-09 20:51:10|125.06|123.76|124.96|123.66|125.06|123.76|124.96|123.66|5
1654807880000|2022-06-09 20:51:20|124.95|123.65|124.94|123.64|125|123.7|124.94|123.64|4
1654807890000|2022-06-09 20:51:30|124.93|123.63|124.93|123.63|124.93|123.63|124.89|123.59|6
1654807900000|2022-06-09 20:51:40|124.97|123.67|124.93|123.63|124.97|123.67|124.93|123.63|2
1654807930000|2022-06-09 20:52:10|124.97|123.67|124.93|123.63|124.97|123.67|124.93|123.63|3
1654807960000|2022-06-09 20:52:40|124.95|123.65|124.95|123.65|124.95|123.65|124.95|123.65|1
1654807970000|2022-06-09 20:52:50|124.93|123.63|125.04|123.74|125.04|123.74|124.93|123.63|3
1654807990000|2022-06-09 20:53:10|125.06|123.76|125.06|123.76|125.08|123.78|125.06|123.76|3
1654808000000|2022-06-09 20:53:20|125.07|123.77|125.12|123.82|125.13|123.83|125.07|123.77|4
1654808010000|2022-06-09 20:53:30|125.13|123.83|125.1|123.8|125.13|123.83|125.1|123.8|2
1654808020000|2022-06-09 20:53:40|125.12|123.82|125.05|123.75|125.12|123.82|125.05|123.75|4
1654808040000|2022-06-09 20:54:00|125.04|123.74|125.04|123.74|125.04|123.74|125.04|123.74|1
1654808080000|2022-06-09 20:54:40|125.05|123.75|125.14|123.84|125.14|123.84|125.05|123.75|6
1654808090000|2022-06-09 20:54:50|125.13|123.83|125.1|123.8|125.13|123.83|125.05|123.75|6
1654808100000|2022-06-09 20:55:00|125.07|123.77|125.06|123.76|125.07|123.77|125.05|123.75|4
1654808110000|2022-06-09 20:55:10|125.04|123.74|125.07|123.77|125.07|123.77|125.04|123.74|4
1654808120000|2022-06-09 20:55:20|125.04|123.74|124.95|123.65|125.04|123.74|124.95|123.65|6
1654808130000|2022-06-09 20:55:30|124.96|123.66|124.93|123.63|124.96|123.66|124.93|123.63|3
1654808140000|2022-06-09 20:55:40|124.94|123.64|124.94|123.64|124.94|123.64|124.94|123.64|1
1654808160000|2022-06-09 20:56:00|124.99|123.69|125.04|123.74|125.04|123.74|124.94|123.64|4
1654808170000|2022-06-09 20:56:10|125.03|123.73|125.04|123.74|125.04|123.74|125.03|123.73|2
1654808180000|2022-06-09 20:56:20|125.03|123.73|125.03|123.73|125.03|123.73|125.03|123.73|1
1654808190000|2022-06-09 20:56:30|125.02|123.72|124.96|123.66|125.02|123.72|124.96|123.66|5
1654808200000|2022-06-09 20:56:40|124.94|123.64|124.93|123.63|124.94|123.64|124.93|123.63|2
1654808220000|2022-06-09 20:57:00|124.96|123.66|124.93|123.63|124.96|123.66|124.93|123.63|2
1654808230000|2022-06-09 20:57:10|124.92|123.62|124.92|123.62|124.92|123.62|124.92|123.62|1
1654808240000|2022-06-09 20:57:20|124.94|123.64|124.96|123.66|125.03|123.73|124.93|123.63|11
1654808250000|2022-06-09 20:57:30|124.99|123.69|125.02|123.72|125.02|123.72|124.94|123.64|5
1654808260000|2022-06-09 20:57:40|125.03|123.73|125.02|123.72|125.03|123.73|125.02|123.72|2
1654808280000|2022-06-09 20:58:00|125.01|123.71|124.93|123.63|125.01|123.71|124.93|123.63|4
1654808290000|2022-06-09 20:58:10|124.95|123.65|124.93|123.63|124.95|123.65|124.93|123.63|3
1654808300000|2022-06-09 20:58:20|124.94|123.64|124.93|123.63|124.95|123.65|124.93|123.63|4
1654808340000|2022-06-09 20:59:00|124.94|123.64|124.93|123.63|124.97|123.67|124.93|123.63|5
1654808370000|2022-06-09 20:59:30|124.92|123.62|124.95|123.65|124.95|123.65|124.92|123.62|3
1654808380000|2022-06-09 20:59:40|124.94|123.64|124.93|123.63|124.94|123.64|124.93|123.63|2
1654808400000|2022-06-09 21:00:00|124.94|123.64|124.94|123.64|124.94|123.64|124.94|123.64|1
1654808420000|2022-06-09 21:00:20|124.97|123.67|124.99|123.69|124.99|123.69|124.97|123.67|3
1654808460000|2022-06-09 21:01:00|124.98|123.68|124.95|123.65|124.98|123.68|124.95|123.65|5
1654808470000|2022-06-09 21:01:10|124.94|123.64|124.93|123.63|124.94|123.64|124.93|123.63|2
1654808480000|2022-06-09 21:01:20|124.94|123.64|124.98|123.68|124.99|123.69|124.93|123.63|6
1654808490000|2022-06-09 21:01:30|125|123.7|125|123.7|125|123.7|125|123.7|1
1654808510000|2022-06-09 21:01:50|124.99|123.69|124.99|123.69|124.99|123.69|124.99|123.69|1
1654808580000|2022-06-09 21:03:00|124.98|123.68|124.99|123.69|124.99|123.69|124.97|123.67|4
1654808630000|2022-06-09 21:03:50|125|123.7|125|123.7|125|123.7|125|123.7|1
1654808750000|2022-06-09 21:05:50|124.99|123.69|124.99|123.69|124.99|123.69|124.99|123.69|1
1654808760000|2022-06-09 21:06:00|124.98|123.68|124.97|123.67|124.98|123.68|124.95|123.65|5
1654808770000|2022-06-09 21:06:10|124.96|123.66|124.95|123.65|124.96|123.66|124.95|123.65|6
1654808780000|2022-06-09 21:06:20|124.96|123.66|124.97|123.67|124.97|123.67|124.96|123.66|2
1654808790000|2022-06-09 21:06:30|125|123.7|124.99|123.69|125|123.7|124.99|123.69|2
1654808800000|2022-06-09 21:06:40|125|123.7|125.01|123.71|125.01|123.71|125|123.7|4
1654808810000|2022-06-09 21:06:50|125|123.7|125|123.7|125.01|123.71|125|123.7|3
1654808850000|2022-06-09 21:07:30|124.99|123.69|124.95|123.65|124.99|123.69|124.95|123.65|4
1654808860000|2022-06-09 21:07:40|124.98|123.68|125.01|123.71|125.02|123.72|124.98|123.68|10
1654808870000|2022-06-09 21:07:50|125.02|123.72|125.02|123.72|125.02|123.72|125.01|123.71|3
1654808880000|2022-06-09 21:08:00|125.01|123.71|124.99|123.69|125.01|123.71|124.99|123.69|2
1654808890000|2022-06-09 21:08:10|125.01|123.71|125|123.7|125.01|123.71|125|123.7|2
1654808930000|2022-06-09 21:08:50|124.99|123.69|125|123.7|125|123.7|124.99|123.69|2
1654809000000|2022-06-09 21:10:00|125.04|123.74|125.13|123.83|125.13|123.83|125.04|123.74|11
1654809010000|2022-06-09 21:10:10|125.14|123.84|125.13|123.83|125.14|123.84|125.13|123.83|2
1654809020000|2022-06-09 21:10:20|125.14|123.84|125.13|123.83|125.14|123.84|125.13|123.83|2
1654809060000|2022-06-09 21:11:00|125.14|123.84|125.23|123.93|125.23|123.93|125.14|123.84|6
1654809080000|2022-06-09 21:11:20|125.2|123.9|125.16|123.86|125.21|123.91|125.16|123.86|3
1654809090000|2022-06-09 21:11:30|125.17|123.87|125.23|123.93|125.23|123.93|125.17|123.87|3
1654809120000|2022-06-09 21:12:00|125.22|123.92|125.22|123.92|125.22|123.92|125.22|123.92|1
1654809130000|2022-06-09 21:12:10|125.23|123.93|125.23|123.93|125.23|123.93|125.23|123.93|1
1654809150000|2022-06-09 21:12:30|125.22|123.92|125.22|123.92|125.23|123.93|125.22|123.92|3
1654809160000|2022-06-09 21:12:40|125.23|123.93|125.23|123.93|125.23|123.93|125.23|123.93|1
1654809240000|2022-06-09 21:14:00|125.25|123.95|125.24|123.94|125.26|123.96|125.24|123.94|9
1654809250000|2022-06-09 21:14:10|125.21|123.91|125.24|123.94|125.24|123.94|125.21|123.91|5
1654809260000|2022-06-09 21:14:20|125.25|123.95|125.21|123.91|125.25|123.95|125.21|123.91|5
1654809270000|2022-06-09 21:14:30|125.16|123.86|125.23|123.93|125.24|123.94|125.16|123.86|6
1654809310000|2022-06-09 21:15:10|125.24|123.94|125.26|123.96|125.28|123.98|125.23|123.93|8
1654809320000|2022-06-09 21:15:20|125.25|123.95|125.26|123.96|125.26|123.96|125.25|123.95|2
1654809360000|2022-06-09 21:16:00|125.28|123.98|125.26|123.96|125.28|123.98|125.26|123.96|3
1654809380000|2022-06-09 21:16:20|125.25|123.95|125.24|123.94|125.27|123.97|125.24|123.94|4
1654809390000|2022-06-09 21:16:30|125.25|123.95|125.24|123.94|125.25|123.95|125.24|123.94|2
1654809410000|2022-06-09 21:16:50|125.23|123.93|125.23|123.93|125.23|123.93|125.23|123.93|1
1654809430000|2022-06-09 21:17:10|125.24|123.94|125.23|123.93|125.24|123.94|125.23|123.93|2
1654809460000|2022-06-09 21:17:40|125.24|123.94|125.23|123.93|125.24|123.94|125.23|123.93|2
1654809470000|2022-06-09 21:17:50|125.22|123.92|125.21|123.91|125.22|123.92|125.21|123.91|2
1654809480000|2022-06-09 21:18:00|125.22|123.92|125.22|123.92|125.23|123.93|125.22|123.92|3
1654809490000|2022-06-09 21:18:10|125.23|123.93|125.25|123.95|125.25|123.95|125.23|123.93|4
1654809500000|2022-06-09 21:18:20|125.23|123.93|125.23|123.93|125.23|123.93|125.23|123.93|1
1654809520000|2022-06-09 21:18:40|125.24|123.94|125.23|123.93|125.24|123.94|125.23|123.93|2
1654809540000|2022-06-09 21:19:00|125.24|123.94|125.23|123.93|125.24|123.94|125.23|123.93|2
1654809580000|2022-06-09 21:19:40|125.24|123.94|125.23|123.93|125.24|123.94|125.23|123.93|2
1654809600000|2022-06-09 21:20:00|125.25|123.95|125.23|123.93|125.25|123.95|125.23|123.93|2
1654809620000|2022-06-09 21:20:20|125.24|123.94|125.23|123.93|125.24|123.94|125.23|123.93|2
1654809630000|2022-06-09 21:20:30|125.2|123.9|125.16|123.86|125.2|123.9|125.16|123.86|3
1654809640000|2022-06-09 21:20:40|125.15|123.85|125.15|123.85|125.15|123.85|125.15|123.85|1
1654809650000|2022-06-09 21:20:50|125.18|123.88|125.16|123.86|125.18|123.88|125.15|123.85|5
1654809660000|2022-06-09 21:21:00|125.18|123.88|125.16|123.86|125.18|123.88|125.15|123.85|5
1654809680000|2022-06-09 21:21:20|125.15|123.85|125.16|123.86|125.16|123.86|125.15|123.85|2
1654809690000|2022-06-09 21:21:30|125.15|123.85|125.16|123.86|125.16|123.86|125.15|123.85|2
1654809700000|2022-06-09 21:21:40|125.15|123.85|125.15|123.85|125.16|123.86|125.15|123.85|3
1654809710000|2022-06-09 21:21:50|125.14|123.84|125.15|123.85|125.15|123.85|125.14|123.84|2
1654809740000|2022-06-09 21:22:20|125.14|123.84|125.07|123.77|125.15|123.85|125.07|123.77|6
1654809750000|2022-06-09 21:22:30|125.06|123.76|125.05|123.75|125.06|123.76|125.05|123.75|2
1654809760000|2022-06-09 21:22:40|125.07|123.77|125.07|123.77|125.07|123.77|125.07|123.77|1
1654809770000|2022-06-09 21:22:50|125.06|123.76|125.06|123.76|125.06|123.76|125.06|123.76|1
1654809780000|2022-06-09 21:23:00|125.07|123.77|125.06|123.76|125.11|123.81|125.06|123.76|5
1654809800000|2022-06-09 21:23:20|125.07|123.77|125.07|123.77|125.07|123.77|125.07|123.77|1
1654809810000|2022-06-09 21:23:30|125.06|123.76|125.06|123.76|125.06|123.76|125.06|123.76|1
1654809820000|2022-06-09 21:23:40|125.1|123.8|125.05|123.75|125.1|123.8|125.05|123.75|3
1654809840000|2022-06-09 21:24:00|125.06|123.76|125.05|123.75|125.06|123.76|125.05|123.75|2
1654809850000|2022-06-09 21:24:10|125.04|123.74|125.04|123.74|125.04|123.74|125.04|123.74|1
1654809860000|2022-06-09 21:24:20|125.06|123.76|125.05|123.75|125.06|123.76|125.05|123.75|2
1654809890000|2022-06-09 21:24:50|125.04|123.74|125.06|123.76|125.06|123.76|125.04|123.74|2
1654809900000|2022-06-09 21:25:00|125.07|123.77|125.05|123.75|125.07|123.77|125.05|123.75|2
1654809920000|2022-06-09 21:25:20|125.04|123.74|125.06|123.76|125.06|123.76|125.04|123.74|2
1654809950000|2022-06-09 21:25:50|125.05|123.75|125.05|123.75|125.07|123.77|125.05|123.75|3
1654809960000|2022-06-09 21:26:00|125.04|123.74|125.06|123.76|125.06|123.76|125.04|123.74|2
1654809970000|2022-06-09 21:26:10|125.05|123.75|125.05|123.75|125.05|123.75|125.05|123.75|1
1654810000000|2022-06-09 21:26:40|125.04|123.74|125.06|123.76|125.06|123.76|125.04|123.74|2
1654810020000|2022-06-09 21:27:00|125.05|123.75|125.05|123.75|125.06|123.76|125.05|123.75|3
1654810030000|2022-06-09 21:27:10|125.04|123.74|125.05|123.75|125.06|123.76|125.04|123.74|3
1654810040000|2022-06-09 21:27:20|125.04|123.74|125.05|123.75|125.05|123.75|125.04|123.74|2
1654810050000|2022-06-09 21:27:30|125.04|123.74|125.05|123.75|125.05|123.75|125.04|123.74|2
1654810070000|2022-06-09 21:27:50|125.04|123.74|125.05|123.75|125.05|123.75|125.04|123.74|2
1654810080000|2022-06-09 21:28:00|125.06|123.76|125.06|123.76|125.06|123.76|125.04|123.74|4
1654810090000|2022-06-09 21:28:10|125.05|123.75|124.96|123.66|125.05|123.75|124.96|123.66|8
1654810100000|2022-06-09 21:28:20|124.97|123.67|124.96|123.66|124.99|123.69|124.96|123.66|5
1654810110000|2022-06-09 21:28:30|124.95|123.65|124.94|123.64|124.97|123.67|124.94|123.64|5
1654810120000|2022-06-09 21:28:40|124.96|123.66|124.95|123.65|124.96|123.66|124.95|123.65|2
1654810130000|2022-06-09 21:28:50|124.96|123.66|124.96|123.66|124.96|123.66|124.96|123.66|1
1654810140000|2022-06-09 21:29:00|124.95|123.65|124.95|123.65|124.99|123.69|124.95|123.65|3
1654810150000|2022-06-09 21:29:10|124.96|123.66|124.96|123.66|124.96|123.66|124.96|123.66|1
1654810160000|2022-06-09 21:29:20|124.95|123.65|124.95|123.65|124.95|123.65|124.95|123.65|1
1654810180000|2022-06-09 21:29:40|124.96|123.66|124.95|123.65|124.96|123.66|124.95|123.65|2
1654810190000|2022-06-09 21:29:50|124.96|123.66|124.96|123.66|124.96|123.66|124.96|123.66|1
1654810200000|2022-06-09 21:30:00|124.95|123.65|124.96|123.66|124.99|123.69|124.95|123.65|5
1654810210000|2022-06-09 21:30:10|124.95|123.65|124.95|123.65|124.95|123.65|124.95|123.65|1
1654810220000|2022-06-09 21:30:20|124.96|123.66|124.96|123.66|124.96|123.66|124.96|123.66|1
1654810230000|2022-06-09 21:30:30|124.95|123.65|124.95|123.65|124.95|123.65|124.95|123.65|1
1654810240000|2022-06-09 21:30:40|124.96|123.66|124.95|123.65|124.96|123.66|124.95|123.65|2
1654810250000|2022-06-09 21:30:50|124.96|123.66|124.95|123.65|124.96|123.66|124.95|123.65|2
1654810260000|2022-06-09 21:31:00|124.96|123.66|124.95|123.65|124.99|123.69|124.95|123.65|5
1654810280000|2022-06-09 21:31:20|124.96|123.66|124.96|123.66|124.96|123.66|124.96|123.66|1
1654810290000|2022-06-09 21:31:30|124.95|123.65|124.95|123.65|124.95|123.65|124.95|123.65|1
1654810300000|2022-06-09 21:31:40|124.96|123.66|124.96|123.66|124.96|123.66|124.96|123.66|1
1654810310000|2022-06-09 21:31:50|124.95|123.65|124.95|123.65|124.95|123.65|124.95|123.65|1
1654810320000|2022-06-09 21:32:00|124.96|123.66|124.96|123.66|124.96|123.66|124.96|123.66|1
1654810330000|2022-06-09 21:32:10|124.95|123.65|124.96|123.66|124.96|123.66|124.95|123.65|2
1654810340000|2022-06-09 21:32:20|124.95|123.65|124.95|123.65|124.95|123.65|124.95|123.65|1
1654810350000|2022-06-09 21:32:30|124.96|123.66|124.95|123.65|124.96|123.66|124.95|123.65|2
1654810360000|2022-06-09 21:32:40|124.96|123.66|124.94|123.64|124.96|123.66|124.94|123.64|2
1654810370000|2022-06-09 21:32:50|124.96|123.66|124.95|123.65|124.99|123.69|124.95|123.65|4
1654810380000|2022-06-09 21:33:00|124.96|123.66|124.97|123.67|124.98|123.68|124.96|123.66|3
1654810390000|2022-06-09 21:33:10|124.96|123.66|124.96|123.66|124.96|123.66|124.96|123.66|1
1654810400000|2022-06-09 21:33:20|124.95|123.65|124.95|123.65|124.96|123.66|124.95|123.65|3
1654810410000|2022-06-09 21:33:30|124.96|123.66|124.95|123.65|124.96|123.66|124.95|123.65|2
1654810420000|2022-06-09 21:33:40|124.96|123.66|124.96|123.66|124.96|123.66|124.96|123.66|1
1654810440000|2022-06-09 21:34:00|124.98|123.68|124.95|123.65|124.98|123.68|124.95|123.65|4
1654810450000|2022-06-09 21:34:10|124.96|123.66|124.95|123.65|124.96|123.66|124.95|123.65|2
1654810460000|2022-06-09 21:34:20|124.96|123.66|124.96|123.66|124.96|123.66|124.96|123.66|1
1654810480000|2022-06-09 21:34:40|124.95|123.65|124.95|123.65|124.95|123.65|124.95|123.65|1
1654810490000|2022-06-09 21:34:50|124.93|123.63|124.95|123.65|124.95|123.65|124.93|123.63|2
1654810500000|2022-06-09 21:35:00|124.96|123.66|125.04|123.74|125.04|123.74|124.96|123.66|6
1654810510000|2022-06-09 21:35:10|125.06|123.76|125.06|123.76|125.06|123.76|125.06|123.76|1
1654810540000|2022-06-09 21:35:40|125.04|123.74|125.04|123.74|125.04|123.74|125.04|123.74|1
1654810550000|2022-06-09 21:35:50|125.06|123.76|125.06|123.76|125.06|123.76|125.05|123.75|3
1654810560000|2022-06-09 21:36:00|125.04|123.74|125.03|123.73|125.04|123.74|125.03|123.73|2
1654810580000|2022-06-09 21:36:20|125.02|123.72|125.05|123.75|125.05|123.75|125.02|123.72|2
1654810590000|2022-06-09 21:36:30|125.04|123.74|125.04|123.74|125.04|123.74|125.04|123.74|1
1654810600000|2022-06-09 21:36:40|125.05|123.75|125.05|123.75|125.05|123.75|125.05|123.75|1
1654810650000|2022-06-09 21:37:30|125.06|123.76|125.05|123.75|125.06|123.76|125.05|123.75|2
1654810680000|2022-06-09 21:38:00|125.06|123.76|125.06|123.76|125.06|123.76|125.06|123.76|1
1654810690000|2022-06-09 21:38:10|125.05|123.75|125.06|123.76|125.06|123.76|125.05|123.75|2
1654810700000|2022-06-09 21:38:20|125.05|123.75|125.05|123.75|125.05|123.75|125.05|123.75|1
1654810710000|2022-06-09 21:38:30|125.06|123.76|125.06|123.76|125.06|123.76|125.06|123.76|1
1654810720000|2022-06-09 21:38:40|125.05|123.75|125.05|123.75|125.05|123.75|125.05|123.75|1
1654810730000|2022-06-09 21:38:50|125.02|123.72|125.02|123.72|125.02|123.72|125.02|123.72|1
1654810740000|2022-06-09 21:39:00|125.05|123.75|125.05|123.75|125.05|123.75|125.05|123.75|1
1654810760000|2022-06-09 21:39:20|125.04|123.74|125.04|123.74|125.04|123.74|125.04|123.74|1
1654810770000|2022-06-09 21:39:30|125.05|123.75|125.05|123.75|125.05|123.75|125.05|123.75|1
1654810800000|2022-06-09 21:40:00|125.04|123.74|125.04|123.74|125.04|123.74|125.04|123.74|1
1654810810000|2022-06-09 21:40:10|125.05|123.75|125.05|123.75|125.05|123.75|125.05|123.75|1
1654810830000|2022-06-09 21:40:30|125.04|123.74|125.05|123.75|125.05|123.75|125.04|123.74|2
1654810920000|2022-06-09 21:42:00|125.04|123.74|125.04|123.74|125.04|123.74|125.04|123.74|1
1654810930000|2022-06-09 21:42:10|125.05|123.75|125.05|123.75|125.05|123.75|125.04|123.74|3
1654810940000|2022-06-09 21:42:20|125.04|123.74|125.06|123.76|125.06|123.76|125.04|123.74|4
1654810950000|2022-06-09 21:42:30|125.05|123.75|125.05|123.75|125.05|123.75|125.04|123.74|3
1654810970000|2022-06-09 21:42:50|125.04|123.74|125.05|123.75|125.05|123.75|125.04|123.74|2
1654810980000|2022-06-09 21:43:00|125.04|123.74|125.05|123.75|125.05|123.75|125.04|123.74|2
1654810990000|2022-06-09 21:43:10|125.04|123.74|125.04|123.74|125.04|123.74|125.04|123.74|1
1654811000000|2022-06-09 21:43:20|125.05|123.75|125.05|123.75|125.05|123.75|125.05|123.75|1
1654811010000|2022-06-09 21:43:30|125.04|123.74|125.04|123.74|125.04|123.74|125.04|123.74|1
1654811020000|2022-06-09 21:43:40|125.03|123.73|125.04|123.74|125.04|123.74|125.03|123.73|2
1654811030000|2022-06-09 21:43:50|125.05|123.75|125.05|123.75|125.05|123.75|125.05|123.75|1
1654811040000|2022-06-09 21:44:00|125.04|123.74|125.05|123.75|125.05|123.75|125.04|123.74|2
1654811050000|2022-06-09 21:44:10|125.04|123.74|125.04|123.74|125.04|123.74|125.04|123.74|1
1654811060000|2022-06-09 21:44:20|125.05|123.75|125.04|123.74|125.05|123.75|125.04|123.74|6
1654811100000|2022-06-09 21:45:00|125.06|123.76|125.04|123.74|125.06|123.76|125.04|123.74|2
1654811160000|2022-06-09 21:46:00|125.03|123.73|125.04|123.74|125.04|123.74|124.96|123.66|10
1654811180000|2022-06-09 21:46:20|124.99|123.69|124.98|123.68|124.99|123.69|124.97|123.67|4
1654811190000|2022-06-09 21:46:30|124.99|123.69|124.98|123.68|124.99|123.69|124.98|123.68|2
1654811200000|2022-06-09 21:46:40|124.97|123.67|124.97|123.67|124.97|123.67|124.97|123.67|1
1654811210000|2022-06-09 21:46:50|124.96|123.66|124.95|123.65|124.96|123.66|124.95|123.65|2
1654811220000|2022-06-09 21:47:00|124.96|123.66|124.95|123.65|124.96|123.66|124.95|123.65|2
1654811230000|2022-06-09 21:47:10|124.96|123.66|124.96|123.66|124.96|123.66|124.96|123.66|1
1654811250000|2022-06-09 21:47:30|124.95|123.65|124.94|123.64|124.95|123.65|124.94|123.64|2
1654811260000|2022-06-09 21:47:40|124.93|123.63|124.94|123.64|124.94|123.64|124.93|123.63|2
1654811270000|2022-06-09 21:47:50|124.93|123.63|124.95|123.65|124.95|123.65|124.93|123.63|2
1654811280000|2022-06-09 21:48:00|124.98|123.68|124.97|123.67|124.98|123.68|124.97|123.67|2
1654811300000|2022-06-09 21:48:20|124.94|123.64|124.93|123.63|124.94|123.64|124.93|123.63|2
1654811320000|2022-06-09 21:48:40|124.95|123.65|124.95|123.65|124.98|123.68|124.95|123.65|3
1654811330000|2022-06-09 21:48:50|124.96|123.66|124.94|123.64|124.96|123.66|124.94|123.64|2
1654811340000|2022-06-09 21:49:00|124.97|123.67|124.94|123.64|124.97|123.67|124.94|123.64|2
1654811360000|2022-06-09 21:49:20|124.93|123.63|124.95|123.65|124.95|123.65|124.93|123.63|2
1654811370000|2022-06-09 21:49:30|124.94|123.64|124.94|123.64|124.94|123.64|124.94|123.64|1
1654811380000|2022-06-09 21:49:40|124.93|123.63|124.95|123.65|124.95|123.65|124.93|123.63|2
1654811390000|2022-06-09 21:49:50|124.94|123.64|124.94|123.64|124.94|123.64|124.94|123.64|1
1654811400000|2022-06-09 21:50:00|124.97|123.67|124.94|123.64|124.97|123.67|124.93|123.63|5
1654811420000|2022-06-09 21:50:20|124.93|123.63|124.94|123.64|124.95|123.65|124.93|123.63|3
1654811430000|2022-06-09 21:50:30|124.93|123.63|124.96|123.66|124.98|123.68|124.93|123.63|5
1654811480000|2022-06-09 21:51:20|124.95|123.65|124.96|123.66|124.98|123.68|124.95|123.65|5
1654811490000|2022-06-09 21:51:30|124.95|123.65|124.95|123.65|124.95|123.65|124.95|123.65|1
1654811500000|2022-06-09 21:51:40|124.96|123.66|124.96|123.66|124.96|123.66|124.96|123.66|1
1654811510000|2022-06-09 21:51:50|124.99|123.69|125.04|123.74|125.04|123.74|124.99|123.69|2
1654811520000|2022-06-09 21:52:00|125.05|123.75|125.05|123.75|125.06|123.76|125.05|123.75|3
1654811530000|2022-06-09 21:52:10|125.04|123.74|125.04|123.74|125.04|123.74|125.04|123.74|1
1654811670000|2022-06-09 21:54:30|125.07|123.77|125.04|123.74|125.07|123.77|125.04|123.74|3
1654811680000|2022-06-09 21:54:40|125.06|123.76|125.07|123.77|125.07|123.77|125.06|123.76|2
1654811690000|2022-06-09 21:54:50|125.09|123.79|125.08|123.78|125.09|123.79|125.08|123.78|2
1654811710000|2022-06-09 21:55:10|125.09|123.79|125.08|123.78|125.09|123.79|125.08|123.78|2
1654811760000|2022-06-09 21:56:00|125.13|123.83|125.13|123.83|125.13|123.83|125.13|123.83|1
1654811840000|2022-06-09 21:57:20|125.12|123.82|125.13|123.83|125.13|123.83|125.12|123.82|2
1654811850000|2022-06-09 21:57:30|125.12|123.82|125.12|123.82|125.12|123.82|125.12|123.82|1
1654811860000|2022-06-09 21:57:40|125.11|123.81|125.07|123.77|125.12|123.82|125.07|123.77|4
1654811870000|2022-06-09 21:57:50|125.06|123.76|125.06|123.76|125.07|123.77|125.05|123.75|5
1654811880000|2022-06-09 21:58:00|125.05|123.75|125.04|123.74|125.05|123.75|125.04|123.74|2
1654811890000|2022-06-09 21:58:10|125.06|123.76|125.05|123.75|125.06|123.76|125.05|123.75|2
1654811900000|2022-06-09 21:58:20|125.04|123.74|125.04|123.74|125.04|123.74|125.03|123.73|5
1654811910000|2022-06-09 21:58:30|125.03|123.73|125.03|123.73|125.04|123.74|125.03|123.73|3
1654811920000|2022-06-09 21:58:40|125.04|123.74|125.04|123.74|125.04|123.74|125.03|123.73|5
1654811930000|2022-06-09 21:58:50|125.03|123.73|125.02|123.72|125.04|123.74|125.02|123.72|4
1654811940000|2022-06-09 21:59:00|125.04|123.74|125.02|123.72|125.04|123.74|125.02|123.72|3
1654811960000|2022-06-09 21:59:20|124.97|123.67|124.97|123.67|124.97|123.67|124.97|123.67|1
1654811970000|2022-06-09 21:59:30|124.96|123.66|124.94|123.64|124.98|123.68|124.94|123.64|5
1654811980000|2022-06-09 21:59:40|124.95|123.65|124.94|123.64|124.95|123.65|124.94|123.64|2
1654811990000|2022-06-09 21:59:50|124.95|123.65|124.96|123.66|124.96|123.66|124.94|123.64|3
1654812000000|2022-06-09 22:00:00|124.95|123.65|125.06|123.76|125.06|123.76|124.95|123.65|3
1654812010000|2022-06-09 22:00:10|125.04|123.74|125.04|123.74|125.04|123.74|125.04|123.74|1
1654812020000|2022-06-09 22:00:20|125.06|123.76|125.06|123.76|125.06|123.76|125.06|123.76|1
1654812030000|2022-06-09 22:00:30|125.04|123.74|125.06|123.76|125.06|123.76|125.04|123.74|4
1654812050000|2022-06-09 22:00:50|125.07|123.77|125.22|123.92|125.22|123.92|125.07|123.77|14
1654812060000|2022-06-09 22:01:00|125.25|123.95|125.22|123.92|125.25|123.95|125.22|123.92|4
1654812070000|2022-06-09 22:01:10|125.19|123.89|125.19|123.89|125.19|123.89|125.17|123.87|3
1654812080000|2022-06-09 22:01:20|125.15|123.85|125.19|123.89|125.19|123.89|125.15|123.85|3
1654812090000|2022-06-09 22:01:30|125.18|123.88|125.09|123.79|125.18|123.88|125.09|123.79|6
1654812100000|2022-06-09 22:01:40|125.13|123.83|125.11|123.81|125.16|123.86|125.11|123.81|4
1654812110000|2022-06-09 22:01:50|125.06|123.76|125.05|123.75|125.08|123.78|125.04|123.74|9
1654812120000|2022-06-09 22:02:00|125.07|123.77|125.05|123.75|125.07|123.77|125.05|123.75|2
1654812130000|2022-06-09 22:02:10|125.07|123.77|125.12|123.82|125.12|123.82|125.06|123.76|5
1654812140000|2022-06-09 22:02:20|125.08|123.78|125.06|123.76|125.08|123.78|125.06|123.76|3
1654813070000|2022-06-09 22:17:50|124.95|123.65|124.95|123.65|124.95|123.65|124.95|123.65|1
1654813090000|2022-06-09 22:18:10|124.93|123.63|124.95|123.65|124.95|123.65|124.93|123.63|2
1654813100000|2022-06-09 22:18:20|124.94|123.64|124.87|123.57|124.94|123.64|124.87|123.57|2
1654813110000|2022-06-09 22:18:30|124.89|123.59|124.87|123.57|124.89|123.59|124.87|123.57|3
1654813140000|2022-06-09 22:19:00|124.86|123.56|124.85|123.55|124.86|123.56|124.85|123.55|2
1654813150000|2022-06-09 22:19:10|124.86|123.56|124.85|123.55|124.89|123.59|124.85|123.55|3
1654813180000|2022-06-09 22:19:40|124.86|123.56|124.85|123.55|124.89|123.59|124.85|123.55|3
1654813200000|2022-06-09 22:20:00|124.86|123.56|124.85|123.55|124.88|123.58|124.85|123.55|3
1654813230000|2022-06-09 22:20:30|124.88|123.58|124.88|123.58|124.88|123.58|124.88|123.58|1
1654813240000|2022-06-09 22:20:40|124.85|123.55|124.85|123.55|124.85|123.55|124.85|123.55|1
1654813260000|2022-06-09 22:21:00|124.88|123.58|124.85|123.55|124.88|123.58|124.85|123.55|2
1654813290000|2022-06-09 22:21:30|124.88|123.58|124.95|123.65|124.95|123.65|124.85|123.55|6
1654813300000|2022-06-09 22:21:40|124.96|123.66|124.88|123.58|124.96|123.66|124.88|123.58|2
1654813320000|2022-06-09 22:22:00|124.87|123.57|124.86|123.56|124.87|123.57|124.86|123.56|2
1654813330000|2022-06-09 22:22:10|124.92|123.62|124.86|123.56|124.92|123.62|124.86|123.56|2
1654813340000|2022-06-09 22:22:20|124.84|123.54|124.86|123.56|124.86|123.56|124.84|123.54|5
1654813380000|2022-06-09 22:23:00|124.91|123.61|124.79|123.49|124.91|123.61|124.79|123.49|9
1654813400000|2022-06-09 22:23:20|124.78|123.48|124.74|123.44|124.78|123.48|124.74|123.44|6
1654813420000|2022-06-09 22:23:40|124.76|123.46|124.77|123.47|124.77|123.47|124.76|123.46|2
1654813440000|2022-06-09 22:24:00|124.74|123.44|124.74|123.44|124.74|123.44|124.74|123.44|1
1654813480000|2022-06-09 22:24:40|124.79|123.49|124.76|123.46|124.79|123.49|124.76|123.46|2
1654813500000|2022-06-09 22:25:00|124.74|123.44|124.75|123.45|124.76|123.46|124.74|123.44|3
1654813520000|2022-06-09 22:25:20|124.77|123.47|124.75|123.45|124.77|123.47|124.75|123.45|2
1654813530000|2022-06-09 22:25:30|124.81|123.51|124.85|123.55|124.87|123.57|124.8|123.5|4
1654813560000|2022-06-09 22:26:00|124.89|123.59|124.85|123.55|124.89|123.59|124.85|123.55|2
1654813590000|2022-06-09 22:26:30|124.95|123.65|124.95|123.65|124.95|123.65|124.95|123.65|1
1654813640000|2022-06-09 22:27:20|124.96|123.66|125.06|123.76|125.06|123.76|124.96|123.66|4
1654813660000|2022-06-09 22:27:40|125.13|123.83|125.13|123.83|125.14|123.84|125.13|123.83|3
1654813670000|2022-06-09 22:27:50|125.12|123.82|125.07|123.77|125.12|123.82|125.07|123.77|2
1654813740000|2022-06-09 22:29:00|125.12|123.82|125.15|123.85|125.16|123.86|125.12|123.82|3
1654813790000|2022-06-09 22:29:50|125.17|123.87|125.16|123.86|125.17|123.87|125.16|123.86|2
1654813800000|2022-06-09 22:30:00|125.19|123.89|125.16|123.86|125.19|123.89|125.16|123.86|3
1654813820000|2022-06-09 22:30:20|125.17|123.87|125.16|123.86|125.17|123.87|125.16|123.86|2
1654813830000|2022-06-09 22:30:30|125.17|123.87|125.17|123.87|125.18|123.88|125.17|123.87|3
1654813840000|2022-06-09 22:30:40|125.18|123.88|125.17|123.87|125.18|123.88|125.17|123.87|2
1654813880000|2022-06-09 22:31:20|125.18|123.88|125.26|123.96|125.26|123.96|125.18|123.88|3
1654813900000|2022-06-09 22:31:40|125.27|123.97|125.27|123.97|125.27|123.97|125.27|123.97|1
1654813920000|2022-06-09 22:32:00|125.26|123.96|125.26|123.96|125.26|123.96|125.26|123.96|1
1654814030000|2022-06-09 22:33:50|125.28|123.98|125.17|123.87|125.3|124|125.17|123.87|9
1654814040000|2022-06-09 22:34:00|125.19|123.89|125.17|123.87|125.2|123.9|125.17|123.87|6
1654814050000|2022-06-09 22:34:10|125.2|123.9|125.17|123.87|125.2|123.9|125.17|123.87|2
1654814070000|2022-06-09 22:34:30|125.16|123.86|125.09|123.79|125.19|123.89|125.09|123.79|5
1654814080000|2022-06-09 22:34:40|125.08|123.78|125.07|123.77|125.08|123.78|125.05|123.75|4
1654814090000|2022-06-09 22:34:50|125.06|123.76|125.08|123.78|125.08|123.78|125.06|123.76|2
1654814100000|2022-06-09 22:35:00|125.06|123.76|125.06|123.76|125.06|123.76|125.06|123.76|1
1654814140000|2022-06-09 22:35:40|125.07|123.77|125.07|123.77|125.07|123.77|125.07|123.77|1
1654814150000|2022-06-09 22:35:50|125.06|123.76|125.06|123.76|125.06|123.76|125.06|123.76|1
1654814170000|2022-06-09 22:36:10|125|123.7|124.97|123.67|125|123.7|124.97|123.67|5
1654814180000|2022-06-09 22:36:20|124.98|123.68|124.98|123.68|124.98|123.68|124.98|123.68|1
1654814190000|2022-06-09 22:36:30|124.97|123.67|124.97|123.67|124.97|123.67|124.97|123.67|1
1654814200000|2022-06-09 22:36:40|124.99|123.69|124.89|123.59|124.99|123.69|124.88|123.58|6
1654814210000|2022-06-09 22:36:50|124.88|123.58|124.88|123.58|124.88|123.58|124.88|123.58|1
1654814220000|2022-06-09 22:37:00|124.86|123.56|124.86|123.56|124.86|123.56|124.86|123.56|1
1654814240000|2022-06-09 22:37:20|124.79|123.49|124.83|123.53|124.86|123.56|124.79|123.49|8
1654814250000|2022-06-09 22:37:30|124.77|123.47|124.86|123.56|124.86|123.56|124.77|123.47|6
1654814270000|2022-06-09 22:37:50|124.85|123.55|124.85|123.55|124.85|123.55|124.85|123.55|1
1654814280000|2022-06-09 22:38:00|124.88|123.58|124.88|123.58|124.88|123.58|124.88|123.58|1
1654814290000|2022-06-09 22:38:10|124.85|123.55|124.85|123.55|124.85|123.55|124.85|123.55|1
1654814340000|2022-06-09 22:39:00|124.88|123.58|124.85|123.55|124.88|123.58|124.85|123.55|2
1654814390000|2022-06-09 22:39:50|124.89|123.59|124.85|123.55|124.89|123.59|124.85|123.55|3
1654814400000|2022-06-09 22:40:00|124.86|123.56|124.85|123.55|124.89|123.59|124.85|123.55|3
1654814420000|2022-06-09 22:40:20|124.87|123.57|124.85|123.55|124.87|123.57|124.85|123.55|2
1654814440000|2022-06-09 22:40:40|124.86|123.56|124.85|123.55|124.88|123.58|124.85|123.55|3
1654814520000|2022-06-09 22:42:00|124.86|123.56|124.89|123.59|124.89|123.59|124.85|123.55|4
1654814530000|2022-06-09 22:42:10|124.86|123.56|124.86|123.56|124.86|123.56|124.86|123.56|1
1654814540000|2022-06-09 22:42:20|124.9|123.6|124.86|123.56|124.9|123.6|124.86|123.56|2
1654814570000|2022-06-09 22:42:50|124.9|123.6|124.78|123.48|124.9|123.6|124.78|123.48|4
1654814580000|2022-06-09 22:43:00|124.82|123.52|124.83|123.53|124.85|123.55|124.81|123.51|5
1654814590000|2022-06-09 22:43:10|124.86|123.56|124.86|123.56|124.87|123.57|124.86|123.56|3
1654814600000|2022-06-09 22:43:20|124.9|123.6|124.86|123.56|124.9|123.6|124.86|123.56|3
1654814610000|2022-06-09 22:43:30|124.91|123.61|124.95|123.65|124.95|123.65|124.91|123.61|4
1654814620000|2022-06-09 22:43:40|124.94|123.64|124.94|123.64|124.94|123.64|124.94|123.64|1
1654814630000|2022-06-09 22:43:50|124.95|123.65|124.95|123.65|124.95|123.65|124.95|123.65|1
1654814640000|2022-06-09 22:44:00|124.98|123.68|124.95|123.65|124.98|123.68|124.95|123.65|3
1654814670000|2022-06-09 22:44:30|124.94|123.64|124.94|123.64|124.94|123.64|124.93|123.63|3
1654814680000|2022-06-09 22:44:40|124.95|123.65|124.95|123.65|124.95|123.65|124.95|123.65|1
1654814690000|2022-06-09 22:44:50|124.94|123.64|124.94|123.64|124.94|123.64|124.94|123.64|1
1654814700000|2022-06-09 22:45:00|124.96|123.66|124.87|123.57|124.97|123.67|124.85|123.55|7
1654814710000|2022-06-09 22:45:10|124.88|123.58|124.85|123.55|124.88|123.58|124.85|123.55|3
1654814730000|2022-06-09 22:45:30|124.86|123.56|124.85|123.55|124.86|123.56|124.85|123.55|4
1654814740000|2022-06-09 22:45:40|124.86|123.56|124.84|123.54|124.86|123.56|124.84|123.54|2
1654814750000|2022-06-09 22:45:50|124.85|123.55|124.84|123.54|124.87|123.57|124.83|123.53|5
1654814760000|2022-06-09 22:46:00|124.86|123.56|124.78|123.48|124.86|123.56|124.76|123.46|7
1654814770000|2022-06-09 22:46:10|124.77|123.47|124.77|123.47|124.78|123.48|124.77|123.47|3
1654814780000|2022-06-09 22:46:20|124.78|123.48|124.77|123.47|124.78|123.48|124.77|123.47|6
1654814790000|2022-06-09 22:46:30|124.75|123.45|124.75|123.45|124.75|123.45|124.75|123.45|1
1654814810000|2022-06-09 22:46:50|124.77|123.47|124.81|123.51|124.81|123.51|124.77|123.47|3
1654814820000|2022-06-09 22:47:00|124.84|123.54|124.83|123.53|124.84|123.54|124.83|123.53|2
1654814830000|2022-06-09 22:47:10|124.82|123.52|124.82|123.52|124.82|123.52|124.82|123.52|1
1654814840000|2022-06-09 22:47:20|124.84|123.54|124.82|123.52|124.84|123.54|124.82|123.52|2
1654814850000|2022-06-09 22:47:30|124.84|123.54|124.82|123.52|124.84|123.54|124.82|123.52|2
1654814860000|2022-06-09 22:47:40|124.83|123.53|124.84|123.54|124.86|123.56|124.83|123.53|4
1654814880000|2022-06-09 22:48:00|124.85|123.55|124.84|123.54|124.86|123.56|124.84|123.54|3
1654814890000|2022-06-09 22:48:10|124.86|123.56|124.84|123.54|124.86|123.56|124.84|123.54|2
1654814900000|2022-06-09 22:48:20|124.87|123.57|124.95|123.65|124.95|123.65|124.87|123.57|4
1654814940000|2022-06-09 22:49:00|124.96|123.66|124.95|123.65|124.96|123.66|124.95|123.65|2
1654815000000|2022-06-09 22:50:00|124.98|123.68|125.02|123.72|125.03|123.73|124.98|123.68|5
1654815010000|2022-06-09 22:50:10|125.03|123.73|124.97|123.67|125.03|123.73|124.97|123.67|6
1654815020000|2022-06-09 22:50:20|124.96|123.66|124.96|123.66|124.96|123.66|124.96|123.66|1
1654815060000|2022-06-09 22:51:00|124.97|123.67|124.96|123.66|124.97|123.67|124.96|123.66|2
1654815070000|2022-06-09 22:51:10|124.95|123.65|124.95|123.65|124.95|123.65|124.95|123.65|1
1654815080000|2022-06-09 22:51:20|124.96|123.66|124.96|123.66|124.96|123.66|124.96|123.66|1
1654815100000|2022-06-09 22:51:40|124.95|123.65|124.97|123.67|124.99|123.69|124.95|123.65|4
1654815110000|2022-06-09 22:51:50|124.96|123.66|124.96|123.66|124.96|123.66|124.96|123.66|1
1654815120000|2022-06-09 22:52:00|124.98|123.68|124.93|123.63|124.98|123.68|124.93|123.63|4
1654815190000|2022-06-09 22:53:10|124.87|123.57|124.87|123.57|124.93|123.63|124.87|123.57|5
1654815200000|2022-06-09 22:53:20|124.86|123.56|124.77|123.47|124.86|123.56|124.77|123.47|6
1654815220000|2022-06-09 22:53:40|124.76|123.46|124.76|123.46|124.78|123.48|124.76|123.46|3
1654815230000|2022-06-09 22:53:50|124.79|123.49|124.71|123.41|124.79|123.49|124.71|123.41|16
1654815240000|2022-06-09 22:54:00|124.72|123.42|124.72|123.42|124.73|123.43|124.72|123.42|5
1654815250000|2022-06-09 22:54:10|124.65|123.35|124.57|123.27|124.69|123.39|124.57|123.27|6
1654815270000|2022-06-09 22:54:30|124.55|123.25|124.56|123.26|124.56|123.26|124.55|123.25|2
1654815280000|2022-06-09 22:54:40|124.61|123.31|124.61|123.31|124.61|123.31|124.61|123.31|1
1654815290000|2022-06-09 22:54:50|124.62|123.32|124.55|123.25|124.62|123.32|124.55|123.25|4
1654815310000|2022-06-09 22:55:10|124.54|123.24|124.47|123.17|124.55|123.25|124.46|123.16|6
1654815320000|2022-06-09 22:55:20|124.46|123.16|124.43|123.13|124.46|123.16|124.43|123.13|4
1654815330000|2022-06-09 22:55:30|124.45|123.15|124.44|123.14|124.45|123.15|124.44|123.14|2
1654815360000|2022-06-09 22:56:00|124.45|123.15|124.45|123.15|124.45|123.15|124.45|123.15|1
1654815370000|2022-06-09 22:56:10|124.44|123.14|124.44|123.14|124.45|123.15|124.44|123.14|5
1654815490000|2022-06-09 22:58:10|124.47|123.17|124.52|123.22|124.52|123.22|124.47|123.17|2
1654815510000|2022-06-09 22:58:30|124.53|123.23|124.55|123.25|124.55|123.25|124.53|123.23|3
1654815520000|2022-06-09 22:58:40|124.56|123.26|124.62|123.32|124.62|123.32|124.56|123.26|5
1654815530000|2022-06-09 22:58:50|124.61|123.31|124.62|123.32|124.62|123.32|124.61|123.31|2
1654815540000|2022-06-09 22:59:00|124.61|123.31|124.54|123.24|124.61|123.31|124.54|123.24|3
1654815550000|2022-06-09 22:59:10|124.55|123.25|124.54|123.24|124.56|123.26|124.52|123.22|6
1654815560000|2022-06-09 22:59:20|124.53|123.23|124.56|123.26|124.56|123.26|124.53|123.23|3
1654815570000|2022-06-09 22:59:30|124.55|123.25|124.56|123.26|124.56|123.26|124.55|123.25|2
1654815580000|2022-06-09 22:59:40|124.55|123.25|124.57|123.27|124.57|123.27|124.55|123.25|4
1654815590000|2022-06-09 22:59:50|124.62|123.32|124.7|123.4|124.7|123.4|124.62|123.32|3
1654815620000|2022-06-09 23:00:20|124.65|123.35|124.65|123.35|124.65|123.35|124.65|123.35|1
1654815630000|2022-06-09 23:00:30|124.64|123.34|124.64|123.34|124.65|123.35|124.64|123.34|3
1654815640000|2022-06-09 23:00:40|124.6|123.3|124.47|123.17|124.6|123.3|124.47|123.17|7
1654815650000|2022-06-09 23:00:50|124.48|123.18|124.46|123.16|124.48|123.18|124.46|123.16|3
1654815670000|2022-06-09 23:01:10|124.45|123.15|124.45|123.15|124.45|123.15|124.44|123.14|3
1654815680000|2022-06-09 23:01:20|124.44|123.14|124.45|123.15|124.45|123.15|124.44|123.14|2
1654815690000|2022-06-09 23:01:30|124.43|123.13|124.43|123.13|124.43|123.13|124.43|123.13|1
1654815700000|2022-06-09 23:01:40|124.42|123.12|124.44|123.14|124.45|123.15|124.42|123.12|3
1654815710000|2022-06-09 23:01:50|124.45|123.15|124.45|123.15|124.45|123.15|124.45|123.15|1
1654815720000|2022-06-09 23:02:00|124.44|123.14|124.52|123.22|124.52|123.22|124.44|123.14|5
1654815740000|2022-06-09 23:02:20|124.53|123.23|124.52|123.22|124.53|123.23|124.52|123.22|2
1654815750000|2022-06-09 23:02:30|124.54|123.24|124.54|123.24|124.54|123.24|124.54|123.24|1
1654815770000|2022-06-09 23:02:50|124.53|123.23|124.47|123.17|124.53|123.23|124.47|123.17|6
1654815780000|2022-06-09 23:03:00|124.45|123.15|124.44|123.14|124.45|123.15|124.43|123.13|4
1654815800000|2022-06-09 23:03:20|124.43|123.13|124.43|123.13|124.43|123.13|124.43|123.13|1
1654815820000|2022-06-09 23:03:40|124.42|123.12|124.46|123.16|124.47|123.17|124.42|123.12|9
1654815830000|2022-06-09 23:03:50|124.45|123.15|124.45|123.15|124.45|123.15|124.45|123.15|1
1654815850000|2022-06-09 23:04:10|124.51|123.21|124.51|123.21|124.51|123.21|124.51|123.21|1
1654815910000|2022-06-09 23:05:10|124.52|123.22|124.62|123.32|124.62|123.32|124.52|123.22|4
1654815920000|2022-06-09 23:05:20|124.61|123.31|124.55|123.25|124.61|123.31|124.55|123.25|5
1654815930000|2022-06-09 23:05:30|124.57|123.27|124.52|123.22|124.57|123.27|124.51|123.21|7
1654815940000|2022-06-09 23:05:40|124.51|123.21|124.46|123.16|124.51|123.21|124.45|123.15|4
1654815950000|2022-06-09 23:05:50|124.45|123.15|124.44|123.14|124.45|123.15|124.38|123.08|10
1654815960000|2022-06-09 23:06:00|124.43|123.13|124.44|123.14|124.44|123.14|124.43|123.13|2
1654815970000|2022-06-09 23:06:10|124.43|123.13|124.42|123.12|124.43|123.13|124.41|123.11|4
1654815980000|2022-06-09 23:06:20|124.43|123.13|124.43|123.13|124.43|123.13|124.42|123.12|3
1654816000000|2022-06-09 23:06:40|124.44|123.14|124.45|123.15|124.46|123.16|124.44|123.14|4
1654816010000|2022-06-09 23:06:50|124.44|123.14|124.45|123.15|124.45|123.15|124.44|123.14|2
1654816020000|2022-06-09 23:07:00|124.44|123.14|124.37|123.07|124.47|123.17|124.36|123.06|12
1654816030000|2022-06-09 23:07:10|124.38|123.08|124.38|123.08|124.38|123.08|124.38|123.08|1
1654816040000|2022-06-09 23:07:20|124.36|123.06|124.43|123.13|124.43|123.13|124.36|123.06|3
1654816050000|2022-06-09 23:07:30|124.42|123.12|124.42|123.12|124.42|123.12|124.42|123.12|1
1654816060000|2022-06-09 23:07:40|124.41|123.11|124.42|123.12|124.42|123.12|124.41|123.11|2
1654816080000|2022-06-09 23:08:00|124.41|123.11|124.42|123.12|124.42|123.12|124.41|123.11|2
1654816090000|2022-06-09 23:08:10|124.41|123.11|124.43|123.13|124.43|123.13|124.41|123.11|4
1654816100000|2022-06-09 23:08:20|124.47|123.17|124.45|123.15|124.52|123.22|124.45|123.15|5
1654816110000|2022-06-09 23:08:30|124.46|123.16|124.44|123.14|124.48|123.18|124.44|123.14|4
1654816120000|2022-06-09 23:08:40|124.43|123.13|124.42|123.12|124.43|123.13|124.42|123.12|2
1654816130000|2022-06-09 23:08:50|124.41|123.11|124.41|123.11|124.41|123.11|124.41|123.11|1
1654816140000|2022-06-09 23:09:00|124.43|123.13|124.42|123.12|124.43|123.13|124.41|123.11|4
1654816160000|2022-06-09 23:09:20|124.44|123.14|124.45|123.15|124.45|123.15|124.44|123.14|2
1654816190000|2022-06-09 23:09:50|124.44|123.14|124.45|123.15|124.45|123.15|124.44|123.14|2
1654816200000|2022-06-09 23:10:00|124.38|123.08|124.35|123.05|124.38|123.08|124.35|123.05|7
1654816210000|2022-06-09 23:10:10|124.34|123.04|124.43|123.13|124.43|123.13|124.33|123.03|7
1654816220000|2022-06-09 23:10:20|124.44|123.14|124.45|123.15|124.45|123.15|124.44|123.14|2
1654816240000|2022-06-09 23:10:40|124.47|123.17|124.46|123.16|124.47|123.17|124.46|123.16|2
1654816250000|2022-06-09 23:10:50|124.45|123.15|124.44|123.14|124.45|123.15|124.44|123.14|4
1654816260000|2022-06-09 23:11:00|124.43|123.13|124.41|123.11|124.43|123.13|124.41|123.11|3
1654816270000|2022-06-09 23:11:10|124.4|123.1|124.35|123.05|124.4|123.1|124.35|123.05|2
1654816280000|2022-06-09 23:11:20|124.34|123.04|124.32|123.02|124.34|123.04|124.32|123.02|3
1654816290000|2022-06-09 23:11:30|124.31|123.01|124.32|123.02|124.35|123.05|124.31|123.01|5
1654816310000|2022-06-09 23:11:50|124.31|123.01|124.31|123.01|124.31|123.01|124.31|123.01|1
1654816320000|2022-06-09 23:12:00|124.32|123.02|124.32|123.02|124.32|123.02|124.32|123.02|1
1654816330000|2022-06-09 23:12:10|124.31|123.01|124.23|122.93|124.31|123.01|124.23|122.93|7
1654816340000|2022-06-09 23:12:20|124.22|122.92|124.23|122.93|124.23|122.93|124.22|122.92|2
1654816350000|2022-06-09 23:12:30|124.22|122.92|124.22|122.92|124.22|122.92|124.22|122.92|1
1654816360000|2022-06-09 23:12:40|124.23|122.93|124.22|122.92|124.23|122.93|124.22|122.92|2
1654816370000|2022-06-09 23:12:50|124.21|122.91|124.23|122.93|124.24|122.94|124.21|122.91|3
1654816380000|2022-06-09 23:13:00|124.24|122.94|124.23|122.93|124.24|122.94|124.23|122.93|2
1654816390000|2022-06-09 23:13:10|124.22|122.92|124.23|122.93|124.23|122.93|124.22|122.92|2
1654816410000|2022-06-09 23:13:30|124.22|122.92|124.26|122.96|124.26|122.96|124.22|122.92|5
1654816420000|2022-06-09 23:13:40|124.25|122.95|124.26|122.96|124.29|122.99|124.25|122.95|7
1654816430000|2022-06-09 23:13:50|124.28|122.98|124.26|122.96|124.28|122.98|124.26|122.96|2
1654816440000|2022-06-09 23:14:00|124.25|122.95|124.27|122.97|124.28|122.98|124.25|122.95|7
1654816450000|2022-06-09 23:14:10|124.26|122.96|124.25|122.95|124.27|122.97|124.24|122.94|5
1654816460000|2022-06-09 23:14:20|124.24|122.94|124.25|122.95|124.25|122.95|124.24|122.94|2
1654816470000|2022-06-09 23:14:30|124.24|122.94|124.24|122.94|124.24|122.94|124.24|122.94|1
1654816480000|2022-06-09 23:14:40|124.25|122.95|124.25|122.95|124.25|122.95|124.25|122.95|1
1654816490000|2022-06-09 23:14:50|124.24|122.94|124.25|122.95|124.28|122.98|124.24|122.94|6
1654816500000|2022-06-09 23:15:00|124.23|122.93|124.25|122.95|124.25|122.95|124.23|122.93|6
1654816510000|2022-06-09 23:15:10|124.24|122.94|124.27|122.97|124.27|122.97|124.24|122.94|4
1654816520000|2022-06-09 23:15:20|124.26|122.96|124.25|122.95|124.26|122.96|124.25|122.95|2
1654816530000|2022-06-09 23:15:30|124.29|122.99|124.18|122.88|124.29|122.99|124.16|122.86|8
1654816540000|2022-06-09 23:15:40|124.16|122.86|124.14|122.84|124.16|122.86|124.14|122.84|3
1654816560000|2022-06-09 23:16:00|124.15|122.85|124.06|122.76|124.15|122.85|124.05|122.75|10
1654816570000|2022-06-09 23:16:10|124.05|122.75|124.05|122.75|124.05|122.75|124.02|122.72|3
1654816580000|2022-06-09 23:16:20|124.09|122.79|124.05|122.75|124.09|122.79|124.03|122.73|5
1654816590000|2022-06-09 23:16:30|124.04|122.74|124.04|122.74|124.04|122.74|124.04|122.74|1
1654816600000|2022-06-09 23:16:40|124.08|122.78|123.96|122.66|124.08|122.78|123.96|122.66|7
1654816610000|2022-06-09 23:16:50|123.95|122.65|123.94|122.64|123.98|122.68|123.94|122.64|5
1654816620000|2022-06-09 23:17:00|123.99|122.69|124.08|122.78|124.08|122.78|123.99|122.69|5
1654816630000|2022-06-09 23:17:10|124.07|122.77|124.12|122.82|124.12|122.82|124.07|122.77|2
1654816640000|2022-06-09 23:17:20|124.13|122.83|124.14|122.84|124.14|122.84|124.13|122.83|2
1654816660000|2022-06-09 23:17:40|124.16|122.86|124.27|122.97|124.27|122.97|124.16|122.86|5
1654816670000|2022-06-09 23:17:50|124.26|122.96|124.32|123.02|124.32|123.02|124.26|122.96|3
1654816680000|2022-06-09 23:18:00|124.33|123.03|124.46|123.16|124.46|123.16|124.33|123.03|5
1654816690000|2022-06-09 23:18:10|124.51|123.21|124.52|123.22|124.52|123.22|124.51|123.21|2
1654816700000|2022-06-09 23:18:20|124.51|123.21|124.52|123.22|124.52|123.22|124.51|123.21|2
1654816710000|2022-06-09 23:18:30|124.55|123.25|124.6|123.3|124.6|123.3|124.55|123.25|2
1654816720000|2022-06-09 23:18:40|124.62|123.32|124.62|123.32|124.62|123.32|124.62|123.32|1
1654816730000|2022-06-09 23:18:50|124.63|123.33|124.63|123.33|124.63|123.33|124.63|123.33|1
1654816740000|2022-06-09 23:19:00|124.65|123.35|124.63|123.33|124.65|123.35|124.63|123.33|3
1654816750000|2022-06-09 23:19:10|124.64|123.34|124.63|123.33|124.64|123.34|124.63|123.33|4
1654816760000|2022-06-09 23:19:20|124.64|123.34|124.62|123.32|124.64|123.34|124.62|123.32|3
1654816770000|2022-06-09 23:19:30|124.63|123.33|124.7|123.4|124.7|123.4|124.63|123.33|5
1654816780000|2022-06-09 23:19:40|124.73|123.43|124.73|123.43|124.76|123.46|124.7|123.4|7
1654816790000|2022-06-09 23:19:50|124.75|123.45|124.81|123.51|124.81|123.51|124.75|123.45|4
1654816800000|2022-06-09 23:20:00|124.82|123.52|124.81|123.51|124.82|123.52|124.81|123.51|2
1654816810000|2022-06-09 23:20:10|124.82|123.52|124.92|123.62|124.92|123.62|124.82|123.52|6
1654816820000|2022-06-09 23:20:20|124.91|123.61|124.93|123.63|124.94|123.64|124.87|123.57|16
1654816830000|2022-06-09 23:20:30|124.98|123.68|124.95|123.65|124.98|123.68|124.95|123.65|2
1654816840000|2022-06-09 23:20:40|124.98|123.68|124.95|123.65|124.98|123.68|124.95|123.65|2
1654816850000|2022-06-09 23:20:50|124.94|123.64|124.89|123.59|124.95|123.65|124.89|123.59|5
1654816860000|2022-06-09 23:21:00|124.86|123.56|124.93|123.63|124.93|123.63|124.85|123.55|11
1654816870000|2022-06-09 23:21:10|124.95|123.65|124.88|123.58|124.95|123.65|124.87|123.57|6
1654816880000|2022-06-09 23:21:20|124.85|123.55|124.86|123.56|124.87|123.57|124.85|123.55|3
1654816890000|2022-06-09 23:21:30|124.85|123.55|124.78|123.48|124.85|123.55|124.78|123.48|5
1654816900000|2022-06-09 23:21:40|124.81|123.51|124.85|123.55|124.86|123.56|124.81|123.51|5
1654816910000|2022-06-09 23:21:50|124.84|123.54|124.83|123.53|124.87|123.57|124.83|123.53|5
1654816920000|2022-06-09 23:22:00|124.82|123.52|124.84|123.54|124.84|123.54|124.82|123.52|2
1654816940000|2022-06-09 23:22:20|124.87|123.57|124.84|123.54|124.87|123.57|124.84|123.54|2
1654816950000|2022-06-09 23:22:30|124.89|123.59|124.83|123.53|124.89|123.59|124.83|123.53|6
1654816960000|2022-06-09 23:22:40|124.84|123.54|124.84|123.54|124.84|123.54|124.84|123.54|1
1654816980000|2022-06-09 23:23:00|124.89|123.59|124.84|123.54|124.89|123.59|124.84|123.54|2
1654816990000|2022-06-09 23:23:10|124.89|123.59|124.84|123.54|124.89|123.59|124.84|123.54|3
1654817000000|2022-06-09 23:23:20|124.85|123.55|124.93|123.63|124.93|123.63|124.85|123.55|4
1654817020000|2022-06-09 23:23:40|124.96|123.66|124.93|123.63|124.96|123.66|124.93|123.63|3
1654817040000|2022-06-09 23:24:00|124.95|123.65|124.96|123.66|125.02|123.72|124.95|123.65|6
1654817060000|2022-06-09 23:24:20|125.03|123.73|125.04|123.74|125.04|123.74|125.03|123.73|2
1654817070000|2022-06-09 23:24:30|125.02|123.72|125.03|123.73|125.03|123.73|125.02|123.72|8
1654817080000|2022-06-09 23:24:40|125.04|123.74|124.95|123.65|125.1|123.8|124.95|123.65|9
1654817100000|2022-06-09 23:25:00|125.01|123.71|125.04|123.74|125.04|123.74|125.01|123.71|2
1654817110000|2022-06-09 23:25:10|124.99|123.69|124.98|123.68|124.99|123.69|124.95|123.65|6
1654817120000|2022-06-09 23:25:20|124.97|123.67|124.87|123.57|124.97|123.67|124.86|123.56|11
1654817130000|2022-06-09 23:25:30|124.86|123.56|124.77|123.47|124.88|123.58|124.77|123.47|10
1654817140000|2022-06-09 23:25:40|124.76|123.46|124.77|123.47|124.78|123.48|124.76|123.46|3
1654817150000|2022-06-09 23:25:50|124.79|123.49|124.77|123.47|124.79|123.49|124.77|123.47|2
1654817160000|2022-06-09 23:26:00|124.75|123.45|124.75|123.45|124.78|123.48|124.73|123.43|6
1654817170000|2022-06-09 23:26:10|124.76|123.46|124.71|123.41|124.76|123.46|124.71|123.41|11
1654817180000|2022-06-09 23:26:20|124.7|123.4|124.57|123.27|124.7|123.4|124.57|123.27|6
1654817190000|2022-06-09 23:26:30|124.56|123.26|124.67|123.37|124.67|123.37|124.55|123.25|7
1654817200000|2022-06-09 23:26:40|124.7|123.4|124.78|123.48|124.78|123.48|124.7|123.4|6
1654817210000|2022-06-09 23:26:50|124.77|123.47|124.83|123.53|124.83|123.53|124.77|123.47|6
1654817220000|2022-06-09 23:27:00|124.82|123.52|124.77|123.47|124.82|123.52|124.77|123.47|4
1654817230000|2022-06-09 23:27:10|124.75|123.45|124.73|123.43|124.77|123.47|124.72|123.42|9
1654817240000|2022-06-09 23:27:20|124.76|123.46|124.75|123.45|124.76|123.46|124.73|123.43|5
1654817250000|2022-06-09 23:27:30|124.8|123.5|124.8|123.5|124.8|123.5|124.8|123.5|1
1654817260000|2022-06-09 23:27:40|124.77|123.47|124.78|123.48|124.78|123.48|124.75|123.45|5
1654817270000|2022-06-09 23:27:50|124.81|123.51|124.84|123.54|124.84|123.54|124.78|123.48|4
1654817280000|2022-06-09 23:28:00|124.85|123.55|124.84|123.54|124.86|123.56|124.84|123.54|3
1654817310000|2022-06-09 23:28:30|124.83|123.53|124.78|123.48|124.83|123.53|124.78|123.48|5
1654817320000|2022-06-09 23:28:40|124.77|123.47|124.76|123.46|124.78|123.48|124.75|123.45|6
1654817330000|2022-06-09 23:28:50|124.75|123.45|124.75|123.45|124.75|123.45|124.75|123.45|1
1654817340000|2022-06-09 23:29:00|124.8|123.5|124.75|123.45|124.8|123.5|124.75|123.45|3
1654817350000|2022-06-09 23:29:10|124.76|123.46|124.84|123.54|124.84|123.54|124.76|123.46|3
1654817360000|2022-06-09 23:29:20|124.83|123.53|124.83|123.53|124.83|123.53|124.83|123.53|1
1654817370000|2022-06-09 23:29:30|124.84|123.54|124.85|123.55|124.85|123.55|124.84|123.54|2
1654817380000|2022-06-09 23:29:40|124.9|123.6|124.93|123.63|124.93|123.63|124.9|123.6|5
1654817400000|2022-06-09 23:30:00|124.92|123.62|124.87|123.57|124.92|123.62|124.86|123.56|7
1654817410000|2022-06-09 23:30:10|124.88|123.58|124.88|123.58|124.88|123.58|124.88|123.58|1
1654817420000|2022-06-09 23:30:20|124.86|123.56|124.84|123.54|124.89|123.59|124.84|123.54|6
1654817430000|2022-06-09 23:30:30|124.83|123.53|124.84|123.54|124.84|123.54|124.83|123.53|2
1654817440000|2022-06-09 23:30:40|124.85|123.55|124.82|123.52|124.87|123.57|124.79|123.49|8
1654817450000|2022-06-09 23:30:50|124.84|123.54|124.96|123.66|124.96|123.66|124.83|123.53|7
1654817470000|2022-06-09 23:31:10|125.01|123.71|125.04|123.74|125.04|123.74|125.01|123.71|3
1654817480000|2022-06-09 23:31:20|125.03|123.73|125.03|123.73|125.03|123.73|125.03|123.73|1
1654817520000|2022-06-09 23:32:00|125.04|123.74|124.96|123.66|125.04|123.74|124.96|123.66|4
1654817530000|2022-06-09 23:32:10|124.98|123.68|125.05|123.75|125.08|123.78|124.98|123.68|8
1654817540000|2022-06-09 23:32:20|125.04|123.74|125.04|123.74|125.04|123.74|125.04|123.74|1
1654817550000|2022-06-09 23:32:30|125.05|123.75|125.11|123.81|125.11|123.81|125.04|123.74|5
1654817560000|2022-06-09 23:32:40|125.06|123.76|125.05|123.75|125.06|123.76|125.05|123.75|2
1654817570000|2022-06-09 23:32:50|125.06|123.76|125.08|123.78|125.08|123.78|125.06|123.76|2
1654817590000|2022-06-09 23:33:10|125.06|123.76|125.05|123.75|125.06|123.76|125.05|123.75|2
1654817610000|2022-06-09 23:33:30|125.04|123.74|125.07|123.77|125.07|123.77|125.04|123.74|3
1654817630000|2022-06-09 23:33:50|125.06|123.76|125.08|123.78|125.08|123.78|125.06|123.76|2
1654817640000|2022-06-09 23:34:00|125.06|123.76|125.13|123.83|125.14|123.84|125.06|123.76|5
1654817650000|2022-06-09 23:34:10|125.14|123.84|125.13|123.83|125.14|123.84|125.13|123.83|2
1654817660000|2022-06-09 23:34:20|125.08|123.78|125.07|123.77|125.11|123.81|125.07|123.77|5
1654817670000|2022-06-09 23:34:30|125.08|123.78|125.08|123.78|125.08|123.78|125.08|123.78|1
1654817690000|2022-06-09 23:34:50|125.07|123.77|125.07|123.77|125.07|123.77|125.07|123.77|1
1654817700000|2022-06-09 23:35:00|125.05|123.75|125.06|123.76|125.06|123.76|125.05|123.75|2
1654817710000|2022-06-09 23:35:10|125.05|123.75|125.06|123.76|125.06|123.76|125.05|123.75|2
1654817720000|2022-06-09 23:35:20|125.05|123.75|124.99|123.69|125.05|123.75|124.99|123.69|5
1654817730000|2022-06-09 23:35:30|125.03|123.73|125.06|123.76|125.06|123.76|125.03|123.73|6
1654817740000|2022-06-09 23:35:40|125.07|123.77|125.01|123.71|125.07|123.77|124.95|123.65|10
1654817750000|2022-06-09 23:35:50|125.06|123.76|125.05|123.75|125.06|123.76|125.04|123.74|7
1654817760000|2022-06-09 23:36:00|125.04|123.74|125.04|123.74|125.04|123.74|125.03|123.73|5
1654817770000|2022-06-09 23:36:10|125.03|123.73|124.98|123.68|125.03|123.73|124.97|123.67|6
1654817780000|2022-06-09 23:36:20|124.97|123.67|124.95|123.65|124.98|123.68|124.95|123.65|4
1654817800000|2022-06-09 23:36:40|124.96|123.66|124.96|123.66|124.96|123.66|124.96|123.66|1
1654817810000|2022-06-09 23:36:50|124.95|123.65|124.95|123.65|124.95|123.65|124.95|123.65|1
1654817820000|2022-06-09 23:37:00|124.96|123.66|124.95|123.65|124.96|123.66|124.95|123.65|4
1654817830000|2022-06-09 23:37:10|124.98|123.68|124.95|123.65|124.98|123.68|124.95|123.65|3
1654817840000|2022-06-09 23:37:20|124.96|123.66|124.97|123.67|124.97|123.67|124.95|123.65|3
1654817850000|2022-06-09 23:37:30|124.95|123.65|124.95|123.65|124.97|123.67|124.95|123.65|3
1654817860000|2022-06-09 23:37:40|124.97|123.67|124.95|123.65|124.97|123.67|124.95|123.65|5
1654817870000|2022-06-09 23:37:50|124.96|123.66|124.95|123.65|124.96|123.66|124.95|123.65|2
1654817880000|2022-06-09 23:38:00|124.96|123.66|124.95|123.65|124.96|123.66|124.95|123.65|2
1654817890000|2022-06-09 23:38:10|124.96|123.66|124.93|123.63|124.96|123.66|124.93|123.63|2
1654817900000|2022-06-09 23:38:20|124.95|123.65|124.89|123.59|124.95|123.65|124.89|123.59|7
1654817910000|2022-06-09 23:38:30|124.91|123.61|124.94|123.64|124.94|123.64|124.91|123.61|2
1654817920000|2022-06-09 23:38:40|124.95|123.65|124.87|123.57|124.95|123.65|124.87|123.57|5
1654817930000|2022-06-09 23:38:50|124.86|123.56|124.87|123.57|124.88|123.58|124.86|123.56|6
1654817940000|2022-06-09 23:39:00|124.88|123.58|124.93|123.63|124.96|123.66|124.85|123.55|11
1654817960000|2022-06-09 23:39:20|124.94|123.64|124.96|123.66|124.96|123.66|124.94|123.64|2
1654817970000|2022-06-09 23:39:30|125.02|123.72|125.03|123.73|125.04|123.74|124.97|123.67|10
1654817980000|2022-06-09 23:39:40|124.98|123.68|124.97|123.67|124.98|123.68|124.97|123.67|4
1654817990000|2022-06-09 23:39:50|124.99|123.69|125.03|123.73|125.03|123.73|124.97|123.67|5
1654818030000|2022-06-09 23:40:30|125.05|123.75|125.14|123.84|125.14|123.84|125.04|123.74|5
1654818040000|2022-06-09 23:40:40|125.16|123.86|125.16|123.86|125.16|123.86|125.15|123.85|3
1654818050000|2022-06-09 23:40:50|125.15|123.85|125.13|123.83|125.16|123.86|125.13|123.83|7
1654818060000|2022-06-09 23:41:00|125.15|123.85|125.06|123.76|125.15|123.85|125.06|123.76|6
1654818070000|2022-06-09 23:41:10|125.08|123.78|125.08|123.78|125.08|123.78|125.08|123.78|1
1654818080000|2022-06-09 23:41:20|125.06|123.76|125.06|123.76|125.07|123.77|125.06|123.76|3
1654818090000|2022-06-09 23:41:30|125.05|123.75|124.99|123.69|125.05|123.75|124.97|123.67|8
1654818100000|2022-06-09 23:41:40|124.98|123.68|124.98|123.68|124.98|123.68|124.98|123.68|1
1654818110000|2022-06-09 23:41:50|124.97|123.67|124.95|123.65|124.97|123.67|124.95|123.65|4
1654818120000|2022-06-09 23:42:00|124.99|123.69|124.96|123.66|125|123.7|124.95|123.65|7
1654818140000|2022-06-09 23:42:20|124.97|123.67|125.04|123.74|125.04|123.74|124.97|123.67|4
1654818200000|2022-06-09 23:43:20|125.03|123.73|124.98|123.68|125.04|123.74|124.98|123.68|4
1654818210000|2022-06-09 23:43:30|124.97|123.67|124.96|123.66|124.99|123.69|124.96|123.66|5
1654818220000|2022-06-09 23:43:40|124.98|123.68|124.87|123.57|124.98|123.68|124.87|123.57|8
1654818230000|2022-06-09 23:43:50|124.89|123.59|124.88|123.58|124.89|123.59|124.86|123.56|7
1654818240000|2022-06-09 23:44:00|124.91|123.61|124.88|123.58|124.96|123.66|124.88|123.58|7
1654818250000|2022-06-09 23:44:10|124.91|123.61|124.95|123.65|124.95|123.65|124.91|123.61|3
1654818300000|2022-06-09 23:45:00|124.96|123.66|125.03|123.73|125.03|123.73|124.96|123.66|3
1654818310000|2022-06-09 23:45:10|125.02|123.72|124.97|123.67|125.02|123.72|124.96|123.66|5
1654818320000|2022-06-09 23:45:20|124.95|123.65|124.95|123.65|124.95|123.65|124.95|123.65|1
1654818330000|2022-06-09 23:45:30|124.94|123.64|125.05|123.75|125.05|123.75|124.94|123.64|4
1654818340000|2022-06-09 23:45:40|125.07|123.77|124.99|123.69|125.07|123.77|124.99|123.69|3
1654818350000|2022-06-09 23:45:50|124.98|123.68|124.98|123.68|124.98|123.68|124.98|123.68|1
1654818360000|2022-06-09 23:46:00|124.97|123.67|124.96|123.66|125.04|123.74|124.96|123.66|8
1654818370000|2022-06-09 23:46:10|124.98|123.68|124.89|123.59|124.98|123.68|124.89|123.59|5
1654818380000|2022-06-09 23:46:20|124.87|123.57|124.87|123.57|124.89|123.59|124.86|123.56|7
1654818390000|2022-06-09 23:46:30|124.86|123.56|124.86|123.56|124.87|123.57|124.85|123.55|5
1654818400000|2022-06-09 23:46:40|124.88|123.58|124.88|123.58|124.88|123.58|124.88|123.58|1
1654818410000|2022-06-09 23:46:50|124.87|123.57|124.95|123.65|124.95|123.65|124.86|123.56|5
1654818420000|2022-06-09 23:47:00|124.97|123.67|124.95|123.65|124.97|123.67|124.95|123.65|2
1654818430000|2022-06-09 23:47:10|124.94|123.64|124.9|123.6|124.94|123.64|124.88|123.58|6
1654818440000|2022-06-09 23:47:20|124.87|123.57|124.95|123.65|124.95|123.65|124.87|123.57|6
1654818450000|2022-06-09 23:47:30|124.94|123.64|124.94|123.64|124.94|123.64|124.94|123.64|1
1654818460000|2022-06-09 23:47:40|124.95|123.65|124.95|123.65|124.95|123.65|124.95|123.65|1
1654818470000|2022-06-09 23:47:50|124.94|123.64|124.94|123.64|124.96|123.66|124.94|123.64|4
1654818480000|2022-06-09 23:48:00|124.95|123.65|124.94|123.64|124.95|123.65|124.94|123.64|2
1654818490000|2022-06-09 23:48:10|124.95|123.65|124.95|123.65|124.95|123.65|124.95|123.65|1
1654818500000|2022-06-09 23:48:20|124.96|123.66|124.95|123.65|124.97|123.67|124.95|123.65|5
1654818520000|2022-06-09 23:48:40|125|123.7|125.03|123.73|125.03|123.73|125|123.7|3
1654818550000|2022-06-09 23:49:10|125.05|123.75|125.03|123.73|125.05|123.75|125.03|123.73|2
1654818570000|2022-06-09 23:49:30|125.04|123.74|125.03|123.73|125.05|123.75|125.03|123.73|3
1654818600000|2022-06-09 23:50:00|125.02|123.72|124.98|123.68|125.02|123.72|124.96|123.66|4
1654818610000|2022-06-09 23:50:10|125|123.7|124.96|123.66|125|123.7|124.96|123.66|5
1654818620000|2022-06-09 23:50:20|124.97|123.67|124.95|123.65|124.97|123.67|124.95|123.65|3
1654818630000|2022-06-09 23:50:30|124.96|123.66|124.94|123.64|124.96|123.66|124.94|123.64|2
1654818660000|2022-06-09 23:51:00|124.97|123.67|124.88|123.58|124.97|123.67|124.87|123.57|7
1654818670000|2022-06-09 23:51:10|124.87|123.57|124.87|123.57|124.87|123.57|124.87|123.57|1
1654818680000|2022-06-09 23:51:20|124.86|123.56|124.87|123.57|124.87|123.57|124.86|123.56|2
1654818690000|2022-06-09 23:51:30|124.88|123.58|124.85|123.55|124.88|123.58|124.85|123.55|4
1654818700000|2022-06-09 23:51:40|124.84|123.54|124.84|123.54|124.84|123.54|124.84|123.54|1
1654818710000|2022-06-09 23:51:50|124.89|123.59|124.86|123.56|124.89|123.59|124.86|123.56|2
1654818720000|2022-06-09 23:52:00|124.89|123.59|124.86|123.56|124.89|123.59|124.84|123.54|4
1654818730000|2022-06-09 23:52:10|124.88|123.58|124.78|123.48|124.88|123.58|124.77|123.47|9
1654818750000|2022-06-09 23:52:30|124.77|123.47|124.82|123.52|124.82|123.52|124.77|123.47|6
1654818760000|2022-06-09 23:52:40|124.91|123.61|124.96|123.66|124.96|123.66|124.91|123.61|2
1654818780000|2022-06-09 23:53:00|124.97|123.67|124.97|123.67|124.97|123.67|124.97|123.67|1
1654818790000|2022-06-09 23:53:10|124.96|123.66|125.04|123.74|125.04|123.74|124.96|123.66|5
1654818820000|2022-06-09 23:53:40|124.99|123.69|124.98|123.68|124.99|123.69|124.98|123.68|2
1654818830000|2022-06-09 23:53:50|125|123.7|124.97|123.67|125|123.7|124.97|123.67|3
1654818840000|2022-06-09 23:54:00|124.96|123.66|124.95|123.65|124.97|123.67|124.88|123.58|10
1654818850000|2022-06-09 23:54:10|124.94|123.64|124.89|123.59|124.95|123.65|124.88|123.58|5
1654818860000|2022-06-09 23:54:20|124.88|123.58|124.88|123.58|124.88|123.58|124.88|123.58|1
1654818870000|2022-06-09 23:54:30|124.91|123.61|124.95|123.65|124.95|123.65|124.86|123.56|4
1654818880000|2022-06-09 23:54:40|124.94|123.64|124.88|123.58|124.94|123.64|124.86|123.56|6
1654818890000|2022-06-09 23:54:50|124.86|123.56|124.86|123.56|124.86|123.56|124.86|123.56|1
1654818900000|2022-06-09 23:55:00|124.87|123.57|124.86|123.56|124.87|123.57|124.86|123.56|2
1654818930000|2022-06-09 23:55:30|124.89|123.59|124.86|123.56|124.89|123.59|124.86|123.56|2
1654818950000|2022-06-09 23:55:50|124.88|123.58|124.95|123.65|124.96|123.66|124.86|123.56|8
1654818960000|2022-06-09 23:56:00|124.96|123.66|124.95|123.65|124.97|123.67|124.95|123.65|3
1654818970000|2022-06-09 23:56:10|124.97|123.67|125.05|123.75|125.06|123.76|124.97|123.67|4
1654818980000|2022-06-09 23:56:20|125.02|123.72|124.99|123.69|125.02|123.72|124.97|123.67|3
1654818990000|2022-06-09 23:56:30|124.98|123.68|124.98|123.68|124.98|123.68|124.98|123.68|1
1654819000000|2022-06-09 23:56:40|124.96|123.66|124.96|123.66|124.96|123.66|124.96|123.66|1
1654819010000|2022-06-09 23:56:50|124.97|123.67|125.04|123.74|125.04|123.74|124.97|123.67|4
1654819030000|2022-06-09 23:57:10|125.03|123.73|124.89|123.59|125.03|123.73|124.89|123.59|9
1654819040000|2022-06-09 23:57:20|124.88|123.58|124.93|123.63|124.93|123.63|124.88|123.58|4
1654819050000|2022-06-09 23:57:30|124.92|123.62|124.92|123.62|124.92|123.62|124.92|123.62|1
1654819060000|2022-06-09 23:57:40|124.88|123.58|124.85|123.55|124.88|123.58|124.85|123.55|3
1654819070000|2022-06-09 23:57:50|124.88|123.58|124.86|123.56|124.88|123.58|124.86|123.56|2
1654819080000|2022-06-09 23:58:00|124.85|123.55|124.77|123.47|124.89|123.59|124.77|123.47|10
1654819100000|2022-06-09 23:58:20|124.76|123.46|124.76|123.46|124.76|123.46|124.76|123.46|1
1654819110000|2022-06-09 23:58:30|124.75|123.45|124.74|123.44|124.75|123.45|124.74|123.44|2
1654819130000|2022-06-09 23:58:50|124.72|123.42|124.55|123.25|124.72|123.42|124.55|123.25|11
1654819140000|2022-06-09 23:59:00|124.57|123.27|124.55|123.25|124.57|123.27|124.55|123.25|2
1654819190000|2022-06-09 23:59:50|124.54|123.24|124.55|123.25|124.55|123.25|124.54|123.24|2
1654819210000|2022-06-10 00:00:10|124.57|123.27|124.58|123.28|124.66|123.36|124.56|123.26|9
1654819220000|2022-06-10 00:00:20|124.57|123.27|124.54|123.24|124.57|123.27|124.45|123.15|10
1654819240000|2022-06-10 00:00:40|124.55|123.25|124.59|123.29|124.59|123.29|124.55|123.25|3
1654819250000|2022-06-10 00:00:50|124.6|123.3|124.6|123.3|124.6|123.3|124.6|123.3|1
1654819260000|2022-06-10 00:01:00|124.59|123.29|124.56|123.26|124.59|123.29|124.56|123.26|4
1654819290000|2022-06-10 00:01:30|124.57|123.27|124.65|123.35|124.65|123.35|124.57|123.27|3
1654819300000|2022-06-10 00:01:40|124.64|123.34|124.56|123.26|124.64|123.34|124.56|123.26|5
1654819310000|2022-06-10 00:01:50|124.55|123.25|124.55|123.25|124.55|123.25|124.55|123.25|1
1654819320000|2022-06-10 00:02:00|124.57|123.27|124.57|123.27|124.57|123.27|124.57|123.27|1
1654819330000|2022-06-10 00:02:10|124.6|123.3|124.56|123.26|124.6|123.3|124.56|123.26|4
1654819350000|2022-06-10 00:02:30|124.55|123.25|124.55|123.25|124.55|123.25|124.55|123.25|1
1654819360000|2022-06-10 00:02:40|124.58|123.28|124.57|123.27|124.6|123.3|124.57|123.27|5
1654819380000|2022-06-10 00:03:00|124.58|123.28|124.65|123.35|124.65|123.35|124.56|123.26|5
1654819390000|2022-06-10 00:03:10|124.64|123.34|124.65|123.35|124.65|123.35|124.56|123.26|8
1654819400000|2022-06-10 00:03:20|124.64|123.34|124.64|123.34|124.64|123.34|124.64|123.34|1
1654819410000|2022-06-10 00:03:30|124.65|123.35|124.65|123.35|124.65|123.35|124.65|123.35|1
1654819430000|2022-06-10 00:03:50|124.64|123.34|124.65|123.35|124.65|123.35|124.64|123.34|2
1654819470000|2022-06-10 00:04:30|124.7|123.4|124.9|123.6|124.9|123.6|124.7|123.4|10
1654819480000|2022-06-10 00:04:40|124.93|123.63|124.93|123.63|124.93|123.63|124.93|123.63|1
1654819500000|2022-06-10 00:05:00|124.94|123.64|124.98|123.68|125|123.7|124.94|123.64|7
1654819510000|2022-06-10 00:05:10|125.03|123.73|125.02|123.72|125.03|123.73|125.02|123.72|2
1654819520000|2022-06-10 00:05:20|125.01|123.71|124.98|123.68|125.01|123.71|124.98|123.68|2
1654819530000|2022-06-10 00:05:30|125|123.7|124.93|123.63|125|123.7|124.93|123.63|6
1654819540000|2022-06-10 00:05:40|124.92|123.62|124.87|123.57|124.92|123.62|124.86|123.56|8
1654819560000|2022-06-10 00:06:00|124.89|123.59|124.87|123.57|124.89|123.59|124.87|123.57|2
1654819570000|2022-06-10 00:06:10|124.9|123.6|124.9|123.6|124.9|123.6|124.9|123.6|1
1654819580000|2022-06-10 00:06:20|124.86|123.56|124.86|123.56|124.88|123.58|124.86|123.56|3
1654819590000|2022-06-10 00:06:30|124.88|123.58|124.88|123.58|124.88|123.58|124.88|123.58|1
1654819600000|2022-06-10 00:06:40|124.86|123.56|124.81|123.51|124.89|123.59|124.78|123.48|7
1654819610000|2022-06-10 00:06:50|124.8|123.5|124.86|123.56|124.89|123.59|124.8|123.5|9
1654819620000|2022-06-10 00:07:00|124.85|123.55|124.85|123.55|124.86|123.56|124.79|123.49|9
1654819630000|2022-06-10 00:07:10|124.84|123.54|124.76|123.46|124.84|123.54|124.76|123.46|4
1654819640000|2022-06-10 00:07:20|124.77|123.47|124.75|123.45|124.8|123.5|124.75|123.45|5
1654819650000|2022-06-10 00:07:30|124.74|123.44|124.73|123.43|124.74|123.44|124.69|123.39|8
1654819660000|2022-06-10 00:07:40|124.76|123.46|124.74|123.44|124.77|123.47|124.74|123.44|6
1654819670000|2022-06-10 00:07:50|124.73|123.43|124.73|123.43|124.73|123.43|124.73|123.43|1
1654819680000|2022-06-10 00:08:00|124.72|123.42|124.75|123.45|124.75|123.45|124.72|123.42|3
1654819690000|2022-06-10 00:08:10|124.76|123.46|124.76|123.46|124.79|123.49|124.76|123.46|4
1654819700000|2022-06-10 00:08:20|124.82|123.52|124.9|123.6|124.96|123.66|124.82|123.52|14
1654819710000|2022-06-10 00:08:30|124.91|123.61|124.96|123.66|124.96|123.66|124.9|123.6|4
1654819740000|2022-06-10 00:09:00|124.99|123.69|125|123.7|125.04|123.74|124.96|123.66|5
1654819750000|2022-06-10 00:09:10|124.96|123.66|125.04|123.74|125.04|123.74|124.96|123.66|5
1654819790000|2022-06-10 00:09:50|125.02|123.72|124.98|123.68|125.02|123.72|124.97|123.67|4
1654819800000|2022-06-10 00:10:00|125.01|123.71|124.88|123.58|125.01|123.71|124.87|123.57|11
1654819810000|2022-06-10 00:10:10|124.87|123.57|124.87|123.57|124.87|123.57|124.87|123.57|1
1654819820000|2022-06-10 00:10:20|124.88|123.58|124.86|123.56|124.9|123.6|124.86|123.56|7
1654819830000|2022-06-10 00:10:30|124.85|123.55|124.85|123.55|124.88|123.58|124.79|123.49|11
1654819880000|2022-06-10 00:11:20|124.84|123.54|124.84|123.54|124.85|123.55|124.77|123.47|8
1654819920000|2022-06-10 00:12:00|124.82|123.52|124.55|123.25|124.82|123.52|124.55|123.25|14
1654819930000|2022-06-10 00:12:10|124.54|123.24|124.51|123.21|124.56|123.26|124.47|123.17|10
1654819940000|2022-06-10 00:12:20|124.48|123.18|124.46|123.16|124.5|123.2|124.46|123.16|5
1654819960000|2022-06-10 00:12:40|124.45|123.15|124.5|123.2|124.5|123.2|124.45|123.15|5
1654819970000|2022-06-10 00:12:50|124.55|123.25|124.55|123.25|124.55|123.25|124.55|123.25|1
1654819980000|2022-06-10 00:13:00|124.54|123.24|124.52|123.22|124.54|123.24|124.47|123.17|5
1654819990000|2022-06-10 00:13:10|124.51|123.21|124.5|123.2|124.54|123.24|124.48|123.18|9
1654820020000|2022-06-10 00:13:40|124.49|123.19|124.33|123.03|124.5|123.2|124.25|122.95|19
1654820030000|2022-06-10 00:13:50|124.34|123.04|124.43|123.13|124.47|123.17|124.34|123.04|12
1654820040000|2022-06-10 00:14:00|124.42|123.12|124.35|123.05|124.42|123.12|124.35|123.05|10
1654820050000|2022-06-10 00:14:10|124.34|123.04|124.33|123.03|124.34|123.04|124.25|122.95|7
1654820080000|2022-06-10 00:14:40|124.34|123.04|124.34|123.04|124.34|123.04|124.34|123.04|1
1654820100000|2022-06-10 00:15:00|124.33|123.03|124.34|123.04|124.34|123.04|124.33|123.03|4
1654820110000|2022-06-10 00:15:10|124.33|123.03|124.34|123.04|124.34|123.04|124.33|123.03|2
1654820120000|2022-06-10 00:15:20|124.33|123.03|124.13|122.83|124.33|123.03|124.12|122.82|20
1654820130000|2022-06-10 00:15:30|124.12|122.82|124.08|122.78|124.12|122.82|123.94|122.64|21
1654820140000|2022-06-10 00:15:40|124.09|122.79|124.09|122.79|124.09|122.79|124.09|122.79|1
1654820150000|2022-06-10 00:15:50|124.08|122.78|124.05|122.75|124.08|122.78|124.05|122.75|4
1654820160000|2022-06-10 00:16:00|124.04|122.74|123.69|122.39|124.04|122.74|123.69|122.39|14
1654820170000|2022-06-10 00:16:10|123.66|122.36|123.31|122.01|123.66|122.36|123.31|122.01|19
1654820180000|2022-06-10 00:16:20|123.3|122|122.98|121.68|123.38|122.08|122.98|121.68|27
1654820190000|2022-06-10 00:16:30|122.99|121.69|122.32|121.02|122.99|121.69|122.26|120.96|25
1654820200000|2022-06-10 00:16:40|122.33|121.03|122.59|121.29|122.61|121.31|122.33|121.03|18
1654820210000|2022-06-10 00:16:50|122.57|121.27|122.43|121.13|122.58|121.28|122.41|121.11|20
1654820220000|2022-06-10 00:17:00|122.44|121.14|122.44|121.14|122.45|121.15|122.4|121.1|17
1654820230000|2022-06-10 00:17:10|122.43|121.13|122.01|120.71|122.43|121.13|122.01|120.71|21
1654820240000|2022-06-10 00:17:20|122|120.7|122.13|120.83|122.13|120.83|121.91|120.61|20
1654820250000|2022-06-10 00:17:30|122.14|120.84|122.21|120.91|122.23|120.93|122.12|120.82|19
1654820260000|2022-06-10 00:17:40|122.23|120.93|122.29|120.99|122.29|120.99|122.22|120.92|13
1654820270000|2022-06-10 00:17:50|122.3|121|122.23|120.93|122.33|121.03|122.23|120.93|9
1654820280000|2022-06-10 00:18:00|122.22|120.92|122.07|120.77|122.22|120.92|122.07|120.77|11
1654820290000|2022-06-10 00:18:10|122.08|120.78|122.1|120.8|122.1|120.8|122.07|120.77|11
1654820300000|2022-06-10 00:18:20|122.09|120.79|122.19|120.89|122.2|120.9|122.06|120.76|23
1654820310000|2022-06-10 00:18:30|122.2|120.9|122.28|120.98|122.31|121.01|122.2|120.9|16
1654820320000|2022-06-10 00:18:40|122.3|121|122.29|120.99|122.31|121.01|122.27|120.97|17
1654820330000|2022-06-10 00:18:50|122.31|121.01|122.46|121.16|122.46|121.16|122.31|121.01|6
1654820340000|2022-06-10 00:19:00|122.48|121.18|122.64|121.34|122.64|121.34|122.47|121.17|9
1654820350000|2022-06-10 00:19:10|122.66|121.36|122.8|121.5|122.8|121.5|122.66|121.36|16
1654820360000|2022-06-10 00:19:20|122.81|121.51|122.79|121.49|122.88|121.58|122.77|121.47|24
1654820370000|2022-06-10 00:19:30|122.8|121.5|122.62|121.32|122.81|121.51|122.59|121.29|20
1654820380000|2022-06-10 00:19:40|122.61|121.31|122.59|121.29|122.62|121.32|122.58|121.28|7
1654820390000|2022-06-10 00:19:50|122.58|121.28|122.47|121.17|122.59|121.29|122.46|121.16|12
1654820400000|2022-06-10 00:20:00|122.46|121.16|122.48|121.18|122.49|121.19|122.42|121.12|13
1654820410000|2022-06-10 00:20:10|122.5|121.2|122.59|121.29|122.65|121.35|122.5|121.2|16
1654820420000|2022-06-10 00:20:20|122.58|121.28|122.61|121.31|122.61|121.31|122.55|121.25|10
1654820430000|2022-06-10 00:20:30|122.6|121.3|122.6|121.3|122.62|121.32|122.58|121.28|8
1654820450000|2022-06-10 00:20:50|122.59|121.29|122.54|121.24|122.59|121.29|122.54|121.24|6
1654820460000|2022-06-10 00:21:00|122.53|121.23|122.49|121.19|122.53|121.23|122.47|121.17|5
1654820470000|2022-06-10 00:21:10|122.48|121.18|122.5|121.2|122.5|121.2|122.46|121.16|5
1654820480000|2022-06-10 00:21:20|122.49|121.19|122.64|121.34|122.64|121.34|122.47|121.17|10
1654820490000|2022-06-10 00:21:30|122.66|121.36|122.87|121.57|122.88|121.58|122.65|121.35|15
1654820500000|2022-06-10 00:21:40|122.91|121.61|122.99|121.69|122.99|121.69|122.91|121.61|6
1654820510000|2022-06-10 00:21:50|123|121.7|122.95|121.65|123.01|121.71|122.95|121.65|11
1654820520000|2022-06-10 00:22:00|122.96|121.66|123.17|121.87|123.17|121.87|122.96|121.66|17
1654820530000|2022-06-10 00:22:10|123.18|121.88|123.14|121.84|123.2|121.9|123.14|121.84|10
1654820540000|2022-06-10 00:22:20|123.13|121.83|123.08|121.78|123.13|121.83|123.05|121.75|11
1654820550000|2022-06-10 00:22:30|123.07|121.77|123.06|121.76|123.07|121.77|123|121.7|8
1654820560000|2022-06-10 00:22:40|123.05|121.75|122.89|121.59|123.05|121.75|122.89|121.59|14
1654820570000|2022-06-10 00:22:50|122.9|121.6|123.03|121.73|123.05|121.75|122.9|121.6|10
1654820580000|2022-06-10 00:23:00|123.02|121.72|122.97|121.67|123.02|121.72|122.97|121.67|15
1654820590000|2022-06-10 00:23:10|122.96|121.66|122.98|121.68|122.98|121.68|122.95|121.65|6
1654820600000|2022-06-10 00:23:20|122.97|121.67|123.05|121.75|123.08|121.78|122.97|121.67|7
1654820610000|2022-06-10 00:23:30|123.06|121.76|123.16|121.86|123.16|121.86|123.06|121.76|10
1654820620000|2022-06-10 00:23:40|123.17|121.87|123.26|121.96|123.27|121.97|123.17|121.87|11
1654820630000|2022-06-10 00:23:50|123.27|121.97|123.26|121.96|123.27|121.97|123.26|121.96|4
1654820640000|2022-06-10 00:24:00|123.24|121.94|123.18|121.88|123.25|121.95|123.18|121.88|7
1654820650000|2022-06-10 00:24:10|123.19|121.89|123.15|121.85|123.19|121.89|123.14|121.84|7
1654820660000|2022-06-10 00:24:20|123.16|121.86|123.24|121.94|123.24|121.94|123.16|121.86|4
1654820670000|2022-06-10 00:24:30|123.25|121.95|123.18|121.88|123.25|121.95|123.18|121.88|6
1654820680000|2022-06-10 00:24:40|123.2|121.9|123.17|121.87|123.21|121.91|123.17|121.87|11
1654820690000|2022-06-10 00:24:50|123.16|121.86|123.16|121.86|123.17|121.87|123.15|121.85|4
1654820700000|2022-06-10 00:25:00|123.15|121.85|123.13|121.83|123.15|121.85|123.13|121.83|3
1654820710000|2022-06-10 00:25:10|123.14|121.84|123.09|121.79|123.14|121.84|123.06|121.76|9
1654820720000|2022-06-10 00:25:20|123.08|121.78|123.21|121.91|123.21|121.91|123.07|121.77|10
1654820730000|2022-06-10 00:25:30|123.25|121.95|123.47|122.17|123.47|122.17|123.25|121.95|12
1654820740000|2022-06-10 00:25:40|123.48|122.18|123.37|122.07|123.52|122.22|123.37|122.07|14
1654820750000|2022-06-10 00:25:50|123.36|122.06|123.41|122.11|123.41|122.11|123.36|122.06|5
1654820760000|2022-06-10 00:26:00|123.45|122.15|123.39|122.09|123.52|122.22|123.39|122.09|16
1654820770000|2022-06-10 00:26:10|123.38|122.08|123.46|122.16|123.52|122.22|123.36|122.06|15
1654820780000|2022-06-10 00:26:20|123.45|122.15|123.4|122.1|123.45|122.15|123.36|122.06|7
1654820790000|2022-06-10 00:26:30|123.37|122.07|123.38|122.08|123.46|122.16|123.37|122.07|9
1654820800000|2022-06-10 00:26:40|123.4|122.1|123.34|122.04|123.4|122.1|123.34|122.04|5
1654820810000|2022-06-10 00:26:50|123.33|122.03|123.32|122.02|123.33|122.03|123.32|122.02|2
1654820820000|2022-06-10 00:27:00|123.36|122.06|123.29|121.99|123.36|122.06|123.29|121.99|7
1654820830000|2022-06-10 00:27:10|123.28|121.98|123.22|121.92|123.28|121.98|123.17|121.87|7
1654820840000|2022-06-10 00:27:20|123.27|121.97|123.27|121.97|123.29|121.99|123.27|121.97|7
1654820850000|2022-06-10 00:27:30|123.3|122|123.32|122.02|123.32|122.02|123.28|121.98|7
1654820860000|2022-06-10 00:27:40|123.34|122.04|123.36|122.06|123.38|122.08|123.33|122.03|10
1654820870000|2022-06-10 00:27:50|123.35|122.05|123.36|122.06|123.37|122.07|123.35|122.05|4
1654820880000|2022-06-10 00:28:00|123.38|122.08|123.43|122.13|123.43|122.13|123.38|122.08|4
1654820890000|2022-06-10 00:28:10|123.45|122.15|123.45|122.15|123.46|122.16|123.45|122.15|3
1654820900000|2022-06-10 00:28:20|123.46|122.16|123.39|122.09|123.46|122.16|123.39|122.09|8
1654820910000|2022-06-10 00:28:30|123.38|122.08|123.42|122.12|123.42|122.12|123.36|122.06|10
1654820920000|2022-06-10 00:28:40|123.43|122.13|123.51|122.21|123.52|122.22|123.43|122.13|5
1654820930000|2022-06-10 00:28:50|123.52|122.22|123.52|122.22|123.52|122.22|123.51|122.21|3
1654820940000|2022-06-10 00:29:00|123.53|122.23|123.46|122.16|123.53|122.23|123.46|122.16|6
1654820980000|2022-06-10 00:29:40|123.47|122.17|123.51|122.21|123.51|122.21|123.47|122.17|6
1654820990000|2022-06-10 00:29:50|123.54|122.24|123.48|122.18|123.54|122.24|123.47|122.17|5
1654821000000|2022-06-10 00:30:00|123.47|122.17|123.36|122.06|123.47|122.17|123.35|122.05|10
1654821010000|2022-06-10 00:30:10|123.34|122.04|123.35|122.05|123.37|122.07|123.34|122.04|9
1654821020000|2022-06-10 00:30:20|123.34|122.04|123.24|121.94|123.34|122.04|123.24|121.94|10
1654821040000|2022-06-10 00:30:40|123.27|121.97|123.25|121.95|123.27|121.97|123.25|121.95|3
1654821050000|2022-06-10 00:30:50|123.24|121.94|123.13|121.83|123.24|121.94|123.13|121.83|9
1654821060000|2022-06-10 00:31:00|123.14|121.84|123.15|121.85|123.19|121.89|123.14|121.84|6
1654821070000|2022-06-10 00:31:10|123.19|121.89|123.21|121.91|123.22|121.92|123.18|121.88|4
1654821080000|2022-06-10 00:31:20|123.2|121.9|123.16|121.86|123.2|121.9|123.16|121.86|5
1654821090000|2022-06-10 00:31:30|123.18|121.88|123.22|121.92|123.22|121.92|123.18|121.88|4
1654821100000|2022-06-10 00:31:40|123.21|121.91|123.2|121.9|123.21|121.91|123.2|121.9|6
1654821110000|2022-06-10 00:31:50|123.15|121.85|123.08|121.78|123.17|121.87|123.08|121.78|7
1654821120000|2022-06-10 00:32:00|123.09|121.79|123.06|121.76|123.09|121.79|123.02|121.72|12
1654821130000|2022-06-10 00:32:10|123.08|121.78|123.09|121.79|123.09|121.79|123.05|121.75|5
1654821140000|2022-06-10 00:32:20|123.1|121.8|123.27|121.97|123.27|121.97|123.1|121.8|10
1654821160000|2022-06-10 00:32:40|123.3|122|123.17|121.87|123.3|122|123.17|121.87|5
1654821170000|2022-06-10 00:32:50|123.19|121.89|123.25|121.95|123.26|121.96|123.17|121.87|6
1654821190000|2022-06-10 00:33:10|123.3|122|123.45|122.15|123.46|122.16|123.3|122|10
1654821200000|2022-06-10 00:33:20|123.46|122.16|123.48|122.18|123.51|122.21|123.46|122.16|6
1654821210000|2022-06-10 00:33:30|123.47|122.17|123.43|122.13|123.47|122.17|123.43|122.13|5
1654821220000|2022-06-10 00:33:40|123.44|122.14|123.47|122.17|123.48|122.18|123.43|122.13|6
1654821230000|2022-06-10 00:33:50|123.48|122.18|123.44|122.14|123.48|122.18|123.44|122.14|5
1654821240000|2022-06-10 00:34:00|123.43|122.13|123.47|122.17|123.48|122.18|123.43|122.13|5
1654821250000|2022-06-10 00:34:10|123.48|122.18|123.48|122.18|123.5|122.2|123.47|122.17|4
1654821260000|2022-06-10 00:34:20|123.5|122.2|123.45|122.15|123.5|122.2|123.45|122.15|7
1654821270000|2022-06-10 00:34:30|123.44|122.14|123.45|122.15|123.45|122.15|123.43|122.13|3
1654821290000|2022-06-10 00:34:50|123.47|122.17|123.46|122.16|123.47|122.17|123.45|122.15|6
1654821300000|2022-06-10 00:35:00|123.47|122.17|123.42|122.12|123.47|122.17|123.42|122.12|8
1654821310000|2022-06-10 00:35:10|123.46|122.16|123.42|122.12|123.46|122.16|123.42|122.12|5
1654821320000|2022-06-10 00:35:20|123.41|122.11|123.41|122.11|123.41|122.11|123.41|122.11|1
1654821330000|2022-06-10 00:35:30|123.42|122.12|123.42|122.12|123.42|122.12|123.42|122.12|1
1654821340000|2022-06-10 00:35:40|123.41|122.11|123.41|122.11|123.41|122.11|123.4|122.1|3
1654821350000|2022-06-10 00:35:50|123.47|122.17|123.49|122.19|123.49|122.19|123.46|122.16|4
1654821360000|2022-06-10 00:36:00|123.52|122.22|123.51|122.21|123.52|122.22|123.51|122.21|2
1654821370000|2022-06-10 00:36:10|123.52|122.22|123.52|122.22|123.53|122.23|123.52|122.22|3
1654821380000|2022-06-10 00:36:20|123.54|122.24|123.55|122.25|123.57|122.27|123.54|122.24|4
1654821410000|2022-06-10 00:36:50|123.56|122.26|123.56|122.26|123.56|122.26|123.56|122.26|1
1654821420000|2022-06-10 00:37:00|123.58|122.28|123.58|122.28|123.58|122.28|123.58|122.28|1
1654821430000|2022-06-10 00:37:10|123.56|122.26|123.54|122.24|123.56|122.26|123.54|122.24|3
1654821440000|2022-06-10 00:37:20|123.52|122.22|123.47|122.17|123.52|122.22|123.47|122.17|2
1654821450000|2022-06-10 00:37:30|123.46|122.16|123.45|122.15|123.46|122.16|123.45|122.15|2
1654821460000|2022-06-10 00:37:40|123.44|122.14|123.44|122.14|123.44|122.14|123.44|122.14|1
1654821470000|2022-06-10 00:37:50|123.43|122.13|123.45|122.15|123.46|122.16|123.43|122.13|4
1654821480000|2022-06-10 00:38:00|123.44|122.14|123.44|122.14|123.44|122.14|123.44|122.14|1
1654821490000|2022-06-10 00:38:10|123.47|122.17|123.47|122.17|123.47|122.17|123.47|122.17|1
1654821500000|2022-06-10 00:38:20|123.48|122.18|123.5|122.2|123.5|122.2|123.48|122.18|3
1654821510000|2022-06-10 00:38:30|123.53|122.23|123.53|122.23|123.54|122.24|123.53|122.23|5
1654821520000|2022-06-10 00:38:40|123.54|122.24|123.63|122.33|123.63|122.33|123.54|122.24|6
1654821530000|2022-06-10 00:38:50|123.64|122.34|123.64|122.34|123.64|122.34|123.64|122.34|1
1654821540000|2022-06-10 00:39:00|123.65|122.35|123.65|122.35|123.65|122.35|123.65|122.35|1
1654821550000|2022-06-10 00:39:10|123.69|122.39|123.69|122.39|123.69|122.39|123.69|122.39|1
1654821560000|2022-06-10 00:39:20|123.76|122.46|123.97|122.67|123.99|122.69|123.76|122.46|8
1654821570000|2022-06-10 00:39:30|123.96|122.66|123.96|122.66|123.96|122.66|123.96|122.66|1
1654821580000|2022-06-10 00:39:40|123.97|122.67|123.96|122.66|123.99|122.69|123.96|122.66|3
1654821590000|2022-06-10 00:39:50|123.98|122.68|124.03|122.73|124.08|122.78|123.94|122.64|8
1654821600000|2022-06-10 00:40:00|124.05|122.75|124|122.7|124.15|122.85|124|122.7|13
1654821610000|2022-06-10 00:40:10|124.01|122.71|123.92|122.62|124.01|122.71|123.92|122.62|9
1654821620000|2022-06-10 00:40:20|123.93|122.63|123.94|122.64|123.94|122.64|123.92|122.62|4
1654821630000|2022-06-10 00:40:30|123.95|122.65|123.96|122.66|123.99|122.69|123.93|122.63|5
1654821640000|2022-06-10 00:40:40|123.98|122.68|123.97|122.67|124|122.7|123.96|122.66|7
1654821650000|2022-06-10 00:40:50|124.01|122.71|124.03|122.73|124.05|122.75|123.97|122.67|7
1654821660000|2022-06-10 00:41:00|124.04|122.74|123.91|122.61|124.04|122.74|123.91|122.61|10
1654821670000|2022-06-10 00:41:10|123.9|122.6|123.87|122.57|123.9|122.6|123.86|122.56|13
1654821680000|2022-06-10 00:41:20|123.88|122.58|123.95|122.65|123.95|122.65|123.87|122.57|9
1654821690000|2022-06-10 00:41:30|123.94|122.64|123.91|122.61|123.94|122.64|123.89|122.59|8
1654821700000|2022-06-10 00:41:40|123.92|122.62|123.97|122.67|123.99|122.69|123.92|122.62|11
1654821710000|2022-06-10 00:41:50|123.96|122.66|123.99|122.69|123.99|122.69|123.96|122.66|3
1654821720000|2022-06-10 00:42:00|123.97|122.67|123.93|122.63|123.99|122.69|123.9|122.6|5
1654821730000|2022-06-10 00:42:10|123.97|122.67|123.94|122.64|123.97|122.67|123.92|122.62|6
1654821740000|2022-06-10 00:42:20|123.93|122.63|123.93|122.63|123.93|122.63|123.93|122.63|1
1654821750000|2022-06-10 00:42:30|123.94|122.64|123.93|122.63|123.94|122.64|123.93|122.63|2
1654821760000|2022-06-10 00:42:40|123.96|122.66|123.93|122.63|123.96|122.66|123.93|122.63|2
1654821770000|2022-06-10 00:42:50|123.94|122.64|123.93|122.63|123.94|122.64|123.93|122.63|2
1654821780000|2022-06-10 00:43:00|123.94|122.64|123.9|122.6|123.97|122.67|123.9|122.6|10
1654821790000|2022-06-10 00:43:10|123.92|122.62|123.96|122.66|123.96|122.66|123.92|122.62|5
1654821800000|2022-06-10 00:43:20|123.93|122.63|123.95|122.65|123.97|122.67|123.93|122.63|4
1654821810000|2022-06-10 00:43:30|123.97|122.67|123.94|122.64|123.97|122.67|123.94|122.64|2
1654821820000|2022-06-10 00:43:40|123.99|122.69|124.04|122.74|124.04|122.74|123.95|122.65|7
1654821830000|2022-06-10 00:43:50|124.08|122.78|124.05|122.75|124.08|122.78|124.03|122.73|3
1654821840000|2022-06-10 00:44:00|124|122.7|124.02|122.72|124.05|122.75|123.97|122.67|9
1654821850000|2022-06-10 00:44:10|124|122.7|124.02|122.72|124.05|122.75|124|122.7|5
1654821860000|2022-06-10 00:44:20|124.07|122.77|123.9|122.6|124.07|122.77|123.9|122.6|5
1654821870000|2022-06-10 00:44:30|123.92|122.62|123.9|122.6|123.93|122.63|123.9|122.6|3
1654821880000|2022-06-10 00:44:40|123.95|122.65|124.01|122.71|124.04|122.74|123.95|122.65|6
1654821890000|2022-06-10 00:44:50|124.02|122.72|123.94|122.64|124.02|122.72|123.94|122.64|5
1654821900000|2022-06-10 00:45:00|123.93|122.63|123.86|122.56|123.93|122.63|123.86|122.56|8
1654821910000|2022-06-10 00:45:10|123.91|122.61|123.92|122.62|123.92|122.62|123.88|122.58|4
1654821960000|2022-06-10 00:46:00|123.93|122.63|123.92|122.62|123.93|122.63|123.92|122.62|2
1654821970000|2022-06-10 00:46:10|123.91|122.61|123.92|122.62|123.92|122.62|123.91|122.61|2
1654822020000|2022-06-10 00:47:00|123.96|122.66|123.92|122.62|123.96|122.66|123.92|122.62|2
1654822030000|2022-06-10 00:47:10|123.94|122.64|123.96|122.66|123.96|122.66|123.94|122.64|2
1654822040000|2022-06-10 00:47:20|123.98|122.68|124.03|122.73|124.03|122.73|123.98|122.68|4
1654822050000|2022-06-10 00:47:30|124.05|122.75|124.04|122.74|124.05|122.75|124.04|122.74|2
1654822060000|2022-06-10 00:47:40|124.07|122.77|123.96|122.66|124.07|122.77|123.96|122.66|7
1654822070000|2022-06-10 00:47:50|124|122.7|123.96|122.66|124|122.7|123.96|122.66|3
1654822080000|2022-06-10 00:48:00|123.95|122.65|123.94|122.64|123.95|122.65|123.94|122.64|2
1654822090000|2022-06-10 00:48:10|123.95|122.65|123.89|122.59|123.95|122.65|123.86|122.56|6
1654822100000|2022-06-10 00:48:20|123.88|122.58|123.85|122.55|123.88|122.58|123.85|122.55|5
1654822110000|2022-06-10 00:48:30|123.9|122.6|123.87|122.57|123.93|122.63|123.87|122.57|5
1654822120000|2022-06-10 00:48:40|123.88|122.58|123.94|122.64|123.95|122.65|123.88|122.58|5
1654822150000|2022-06-10 00:49:10|123.95|122.65|123.93|122.63|123.95|122.65|123.93|122.63|3
1654822160000|2022-06-10 00:49:20|123.94|122.64|123.94|122.64|123.94|122.64|123.91|122.61|6
1654822170000|2022-06-10 00:49:30|123.95|122.65|123.94|122.64|123.95|122.65|123.94|122.64|2
1654822190000|2022-06-10 00:49:50|123.95|122.65|123.94|122.64|123.97|122.67|123.94|122.64|4
1654822200000|2022-06-10 00:50:00|123.93|122.63|123.93|122.63|123.96|122.66|123.93|122.63|3
1654822210000|2022-06-10 00:50:10|123.95|122.65|123.94|122.64|123.96|122.66|123.94|122.64|4
1654822230000|2022-06-10 00:50:30|123.95|122.65|123.87|122.57|123.95|122.65|123.86|122.56|8
1654822240000|2022-06-10 00:50:40|123.9|122.6|123.93|122.63|123.94|122.64|123.9|122.6|3
1654822250000|2022-06-10 00:50:50|123.92|122.62|123.88|122.58|123.92|122.62|123.87|122.57|3
1654822270000|2022-06-10 00:51:10|123.87|122.57|123.87|122.57|123.91|122.61|123.85|122.55|6
1654822280000|2022-06-10 00:51:20|123.85|122.55|123.83|122.53|123.88|122.58|123.83|122.53|7
1654822290000|2022-06-10 00:51:30|123.84|122.54|123.88|122.58|123.88|122.58|123.84|122.54|5
1654822300000|2022-06-10 00:51:40|123.91|122.61|123.87|122.57|123.91|122.61|123.87|122.57|3
1654822320000|2022-06-10 00:52:00|123.92|122.62|123.86|122.56|123.92|122.62|123.86|122.56|5
1654822330000|2022-06-10 00:52:10|123.85|122.55|123.83|122.53|123.87|122.57|123.83|122.53|8
1654822340000|2022-06-10 00:52:20|123.84|122.54|123.76|122.46|123.84|122.54|123.75|122.45|12
1654822350000|2022-06-10 00:52:30|123.78|122.48|123.77|122.47|123.79|122.49|123.77|122.47|3
1654822360000|2022-06-10 00:52:40|123.79|122.49|123.77|122.47|123.8|122.5|123.77|122.47|3
1654822380000|2022-06-10 00:53:00|123.81|122.51|123.78|122.48|123.81|122.51|123.77|122.47|4
1654822390000|2022-06-10 00:53:10|123.77|122.47|123.77|122.47|123.81|122.51|123.77|122.47|3
1654822400000|2022-06-10 00:53:20|123.8|122.5|123.85|122.55|123.85|122.55|123.8|122.5|5
1654822410000|2022-06-10 00:53:30|123.84|122.54|123.93|122.63|123.94|122.64|123.84|122.54|6
1654822420000|2022-06-10 00:53:40|123.92|122.62|123.86|122.56|123.92|122.62|123.85|122.55|5
1654822430000|2022-06-10 00:53:50|123.85|122.55|123.85|122.55|123.87|122.57|123.85|122.55|3
1654822440000|2022-06-10 00:54:00|123.87|122.57|123.75|122.45|123.88|122.58|123.75|122.45|10
1654822450000|2022-06-10 00:54:10|123.78|122.48|123.78|122.48|123.78|122.48|123.75|122.45|6
1654822460000|2022-06-10 00:54:20|123.77|122.47|123.74|122.44|123.77|122.47|123.74|122.44|3
1654822470000|2022-06-10 00:54:30|123.76|122.46|123.85|122.55|123.85|122.55|123.76|122.46|5
1654822480000|2022-06-10 00:54:40|123.87|122.57|123.88|122.58|123.91|122.61|123.84|122.54|11
1654822490000|2022-06-10 00:54:50|123.9|122.6|123.94|122.64|123.95|122.65|123.88|122.58|7
1654822500000|2022-06-10 00:55:00|123.93|122.63|123.84|122.54|123.96|122.66|123.84|122.54|11
1654822510000|2022-06-10 00:55:10|123.86|122.56|123.84|122.54|123.86|122.56|123.84|122.54|5
1654822520000|2022-06-10 00:55:20|123.83|122.53|123.77|122.47|123.84|122.54|123.75|122.45|16
1654822530000|2022-06-10 00:55:30|123.78|122.48|123.75|122.45|123.78|122.48|123.74|122.44|4
1654822540000|2022-06-10 00:55:40|123.74|122.44|123.79|122.49|123.79|122.49|123.74|122.44|2
1654822550000|2022-06-10 00:55:50|123.76|122.46|123.76|122.46|123.85|122.55|123.75|122.45|10
1654822560000|2022-06-10 00:56:00|123.75|122.45|123.75|122.45|123.8|122.5|123.75|122.45|3
1654822570000|2022-06-10 00:56:10|123.77|122.47|123.74|122.44|123.77|122.47|123.74|122.44|2
1654822580000|2022-06-10 00:56:20|123.75|122.45|123.75|122.45|123.75|122.45|123.75|122.45|1
1654822590000|2022-06-10 00:56:30|123.8|122.5|123.85|122.55|123.86|122.56|123.8|122.5|3
1654822600000|2022-06-10 00:56:40|123.86|122.56|123.84|122.54|123.86|122.56|123.84|122.54|3
1654822610000|2022-06-10 00:56:50|123.85|122.55|123.75|122.45|123.85|122.55|123.75|122.45|5
1654822620000|2022-06-10 00:57:00|123.77|122.47|123.84|122.54|123.84|122.54|123.75|122.45|6
1654822650000|2022-06-10 00:57:30|123.86|122.56|123.84|122.54|123.86|122.56|123.84|122.54|2
1654822660000|2022-06-10 00:57:40|123.86|122.56|123.76|122.46|123.86|122.56|123.76|122.46|4
1654822670000|2022-06-10 00:57:50|123.75|122.45|123.75|122.45|123.81|122.51|123.75|122.45|4
1654822680000|2022-06-10 00:58:00|123.77|122.47|123.84|122.54|123.84|122.54|123.75|122.45|6
1654822690000|2022-06-10 00:58:10|123.85|122.55|123.85|122.55|123.85|122.55|123.85|122.55|1
1654822700000|2022-06-10 00:58:20|123.86|122.56|123.82|122.52|123.88|122.58|123.82|122.52|7
1654822710000|2022-06-10 00:58:30|123.79|122.49|123.78|122.48|123.79|122.49|123.76|122.46|5
1654822720000|2022-06-10 00:58:40|123.8|122.5|123.86|122.56|123.88|122.58|123.8|122.5|8
1654822730000|2022-06-10 00:58:50|123.85|122.55|123.85|122.55|123.87|122.57|123.84|122.54|6
1654822740000|2022-06-10 00:59:00|123.86|122.56|123.84|122.54|123.86|122.56|123.84|122.54|5
1654822750000|2022-06-10 00:59:10|123.85|122.55|123.83|122.53|123.86|122.56|123.83|122.53|4
1654822760000|2022-06-10 00:59:20|123.84|122.54|123.85|122.55|123.85|122.55|123.83|122.53|4
1654822770000|2022-06-10 00:59:30|123.84|122.54|123.84|122.54|123.84|122.54|123.84|122.54|1
1654822780000|2022-06-10 00:59:40|123.85|122.55|123.84|122.54|123.86|122.56|123.84|122.54|3
1654822790000|2022-06-10 00:59:50|123.83|122.53|123.79|122.49|123.83|122.53|123.76|122.46|4
1654822800000|2022-06-10 01:00:00|123.82|122.52|123.78|122.48|123.84|122.54|123.76|122.46|12
1654822810000|2022-06-10 01:00:10|123.79|122.49|123.85|122.55|123.85|122.55|123.78|122.48|6
1654822820000|2022-06-10 01:00:20|123.88|122.58|123.95|122.65|123.95|122.65|123.88|122.58|4
1654822830000|2022-06-10 01:00:30|123.96|122.66|123.87|122.57|123.96|122.66|123.87|122.57|4
1654822840000|2022-06-10 01:00:40|123.88|122.58|123.85|122.55|123.88|122.58|123.85|122.55|5
1654822850000|2022-06-10 01:00:50|123.88|122.58|123.84|122.54|123.88|122.58|123.84|122.54|4
1654822860000|2022-06-10 01:01:00|123.86|122.56|123.85|122.55|123.89|122.59|123.85|122.55|5
1654822870000|2022-06-10 01:01:10|123.86|122.56|123.93|122.63|123.93|122.63|123.86|122.56|4
1654822880000|2022-06-10 01:01:20|123.94|122.64|123.89|122.59|123.96|122.66|123.89|122.59|6
1654822890000|2022-06-10 01:01:30|123.91|122.61|123.88|122.58|123.91|122.61|123.87|122.57|4
1654822900000|2022-06-10 01:01:40|123.87|122.57|123.85|122.55|123.87|122.57|123.85|122.55|2
1654822910000|2022-06-10 01:01:50|123.84|122.54|123.79|122.49|123.84|122.54|123.79|122.49|5
1654822920000|2022-06-10 01:02:00|123.75|122.45|123.75|122.45|123.76|122.46|123.75|122.45|3
1654822930000|2022-06-10 01:02:10|123.76|122.46|123.76|122.46|123.76|122.46|123.76|122.46|1
1654822940000|2022-06-10 01:02:20|123.79|122.49|123.74|122.44|123.8|122.5|123.74|122.44|8
1654822950000|2022-06-10 01:02:30|123.73|122.43|123.71|122.41|123.76|122.46|123.71|122.41|6
1654822960000|2022-06-10 01:02:40|123.7|122.4|123.46|122.16|123.7|122.4|123.46|122.16|10
1654822970000|2022-06-10 01:02:50|123.47|122.17|123.47|122.17|123.47|122.17|123.46|122.16|3
1654822980000|2022-06-10 01:03:00|123.46|122.16|123.48|122.18|123.48|122.18|123.46|122.16|2
1654822990000|2022-06-10 01:03:10|123.51|122.21|123.51|122.21|123.51|122.21|123.51|122.21|1
1654823000000|2022-06-10 01:03:20|123.59|122.29|123.75|122.45|123.77|122.47|123.59|122.29|11
1654823020000|2022-06-10 01:03:40|123.77|122.47|123.84|122.54|123.84|122.54|123.75|122.45|6
1654823040000|2022-06-10 01:04:00|123.85|122.55|123.9|122.6|123.9|122.6|123.84|122.54|5
1654823050000|2022-06-10 01:04:10|123.85|122.55|123.87|122.57|123.89|122.59|123.85|122.55|3
1654823060000|2022-06-10 01:04:20|123.85|122.55|123.87|122.57|123.9|122.6|123.85|122.55|6
1654823070000|2022-06-10 01:04:30|123.91|122.61|123.9|122.6|123.92|122.62|123.85|122.55|10
1654823080000|2022-06-10 01:04:40|123.89|122.59|123.85|122.55|123.89|122.59|123.85|122.55|6
1654823100000|2022-06-10 01:05:00|123.87|122.57|123.86|122.56|123.87|122.57|123.86|122.56|2
1654823110000|2022-06-10 01:05:10|123.85|122.55|123.85|122.55|123.88|122.58|123.85|122.55|3
1654823140000|2022-06-10 01:05:40|123.89|122.59|123.85|122.55|123.89|122.59|123.85|122.55|2
1654823160000|2022-06-10 01:06:00|123.86|122.56|123.85|122.55|123.86|122.56|123.85|122.55|2
1654823180000|2022-06-10 01:06:20|123.86|122.56|123.85|122.55|123.86|122.56|123.85|122.55|2
1654823190000|2022-06-10 01:06:30|123.89|122.59|123.84|122.54|123.89|122.59|123.8|122.5|9
1654823200000|2022-06-10 01:06:40|123.85|122.55|123.85|122.55|123.85|122.55|123.85|122.55|1
1654823210000|2022-06-10 01:06:50|123.84|122.54|123.84|122.54|123.84|122.54|123.84|122.54|1
1654823220000|2022-06-10 01:07:00|123.88|122.58|123.84|122.54|123.88|122.58|123.84|122.54|4
1654823230000|2022-06-10 01:07:10|123.86|122.56|123.86|122.56|123.86|122.56|123.86|122.56|1
1654823240000|2022-06-10 01:07:20|123.84|122.54|123.82|122.52|123.86|122.56|123.82|122.52|4
1654823250000|2022-06-10 01:07:30|123.79|122.49|123.75|122.45|123.79|122.49|123.75|122.45|6
1654823260000|2022-06-10 01:07:40|123.74|122.44|123.75|122.45|123.75|122.45|123.74|122.44|2
1654823270000|2022-06-10 01:07:50|123.76|122.46|123.74|122.44|123.76|122.46|123.74|122.44|2
1654823280000|2022-06-10 01:08:00|123.73|122.43|123.69|122.39|123.73|122.43|123.69|122.39|6
1654823290000|2022-06-10 01:08:10|123.68|122.38|123.68|122.38|123.68|122.38|123.68|122.38|1
1654823320000|2022-06-10 01:08:40|123.67|122.37|123.68|122.38|123.68|122.38|123.67|122.37|2
1654823330000|2022-06-10 01:08:50|123.67|122.37|123.57|122.27|123.67|122.37|123.56|122.26|8
1654823340000|2022-06-10 01:09:00|123.56|122.26|123.45|122.15|123.56|122.26|123.45|122.15|6
1654823350000|2022-06-10 01:09:10|123.44|122.14|123.45|122.15|123.45|122.15|123.36|122.06|7
1654823360000|2022-06-10 01:09:20|123.44|122.14|123.52|122.22|123.52|122.22|123.44|122.14|6
1654823370000|2022-06-10 01:09:30|123.56|122.26|123.56|122.26|123.56|122.26|123.56|122.26|1
1654823390000|2022-06-10 01:09:50|123.59|122.29|123.48|122.18|123.59|122.29|123.47|122.17|11
1654823400000|2022-06-10 01:10:00|123.51|122.21|123.46|122.16|123.54|122.24|123.46|122.16|6
1654823410000|2022-06-10 01:10:10|123.45|122.15|123.46|122.16|123.47|122.17|123.45|122.15|6
1654823420000|2022-06-10 01:10:20|123.47|122.17|123.36|122.06|123.47|122.17|123.36|122.06|7
1654823430000|2022-06-10 01:10:30|123.38|122.08|123.36|122.06|123.38|122.08|123.35|122.05|5
1654823440000|2022-06-10 01:10:40|123.37|122.07|123.26|121.96|123.38|122.08|123.26|121.96|9
1654823450000|2022-06-10 01:10:50|123.27|121.97|123.36|122.06|123.37|122.07|123.27|121.97|7
1654823470000|2022-06-10 01:11:10|123.35|122.05|123.36|122.06|123.36|122.06|123.35|122.05|2
1654823500000|2022-06-10 01:11:40|123.35|122.05|123.29|121.99|123.36|122.06|123.29|121.99|5
1654823510000|2022-06-10 01:11:50|123.28|121.98|123.41|122.11|123.41|122.11|123.28|121.98|6
1654823520000|2022-06-10 01:12:00|123.43|122.13|123.38|122.08|123.43|122.13|123.37|122.07|10
1654823530000|2022-06-10 01:12:10|123.39|122.09|123.44|122.14|123.44|122.14|123.39|122.09|5
1654823570000|2022-06-10 01:12:50|123.46|122.16|123.46|122.16|123.46|122.16|123.46|122.16|1
1654823580000|2022-06-10 01:13:00|123.39|122.09|123.41|122.11|123.42|122.12|123.36|122.06|8
1654823590000|2022-06-10 01:13:10|123.37|122.07|123.35|122.05|123.37|122.07|123.35|122.05|3
1654823600000|2022-06-10 01:13:20|123.34|122.04|123.35|122.05|123.37|122.07|123.34|122.04|4
1654823610000|2022-06-10 01:13:30|123.34|122.04|123.34|122.04|123.34|122.04|123.34|122.04|1
1654823620000|2022-06-10 01:13:40|123.35|122.05|123.41|122.11|123.41|122.11|123.35|122.05|5
1654823630000|2022-06-10 01:13:50|123.4|122.1|123.4|122.1|123.4|122.1|123.4|122.1|1
1654823640000|2022-06-10 01:14:00|123.45|122.15|123.49|122.19|123.49|122.19|123.45|122.15|2
1654823650000|2022-06-10 01:14:10|123.51|122.21|123.51|122.21|123.51|122.21|123.51|122.21|1
1654823660000|2022-06-10 01:14:20|123.49|122.19|123.47|122.17|123.49|122.19|123.47|122.17|3
1654823670000|2022-06-10 01:14:30|123.46|122.16|123.47|122.17|123.47|122.17|123.46|122.16|2
1654823680000|2022-06-10 01:14:40|123.46|122.16|123.44|122.14|123.46|122.16|123.44|122.14|3
1654823690000|2022-06-10 01:14:50|123.43|122.13|123.37|122.07|123.46|122.16|123.37|122.07|7
1654823700000|2022-06-10 01:15:00|123.39|122.09|123.35|122.05|123.39|122.09|123.35|122.05|4
1654823710000|2022-06-10 01:15:10|123.36|122.06|123.25|121.95|123.36|122.06|123.25|121.95|9
1654823720000|2022-06-10 01:15:20|123.24|121.94|123.26|121.96|123.26|121.96|123.24|121.94|2
1654823730000|2022-06-10 01:15:30|123.25|121.95|123.35|122.05|123.35|122.05|123.25|121.95|5
1654823740000|2022-06-10 01:15:40|123.36|122.06|123.4|122.1|123.4|122.1|123.36|122.06|2
1654823760000|2022-06-10 01:16:00|123.38|122.08|123.39|122.09|123.39|122.09|123.36|122.06|4
1654823770000|2022-06-10 01:16:10|123.38|122.08|123.43|122.13|123.43|122.13|123.36|122.06|7
1654823780000|2022-06-10 01:16:20|123.44|122.14|123.48|122.18|123.48|122.18|123.44|122.14|2
1654823790000|2022-06-10 01:16:30|123.47|122.17|123.48|122.18|123.48|122.18|123.47|122.17|6
1654823800000|2022-06-10 01:16:40|123.47|122.17|123.49|122.19|123.49|122.19|123.46|122.16|4
1654823810000|2022-06-10 01:16:50|123.47|122.17|123.46|122.16|123.47|122.17|123.46|122.16|4
1654823820000|2022-06-10 01:17:00|123.49|122.19|123.51|122.21|123.51|122.21|123.49|122.19|3
1654823840000|2022-06-10 01:17:20|123.52|122.22|123.82|122.52|123.84|122.54|123.52|122.22|15
1654823850000|2022-06-10 01:17:30|123.78|122.48|123.67|122.37|123.78|122.48|123.65|122.35|9
1654823860000|2022-06-10 01:17:40|123.66|122.36|123.66|122.36|123.66|122.36|123.66|122.36|1
1654823880000|2022-06-10 01:18:00|123.65|122.35|123.65|122.35|123.65|122.35|123.65|122.35|1
1654823890000|2022-06-10 01:18:10|123.66|122.36|123.66|122.36|123.66|122.36|123.66|122.36|1
1654823900000|2022-06-10 01:18:20|123.67|122.37|123.92|122.62|123.92|122.62|123.67|122.37|4
1654823910000|2022-06-10 01:18:30|123.94|122.64|123.88|122.58|124|122.7|123.88|122.58|11
1654823920000|2022-06-10 01:18:40|123.87|122.57|123.91|122.61|123.91|122.61|123.87|122.57|4
1654823930000|2022-06-10 01:18:50|123.92|122.62|123.87|122.57|123.94|122.64|123.86|122.56|7
1654823940000|2022-06-10 01:19:00|123.86|122.56|123.84|122.54|123.9|122.6|123.84|122.54|6
1654823950000|2022-06-10 01:19:10|123.86|122.56|123.84|122.54|123.9|122.6|123.84|122.54|6
1654823960000|2022-06-10 01:19:20|123.85|122.55|123.85|122.55|123.85|122.55|123.84|122.54|3
1654823970000|2022-06-10 01:19:30|123.84|122.54|123.86|122.56|123.86|122.56|123.84|122.54|2
1654823980000|2022-06-10 01:19:40|123.96|122.66|124.07|122.77|124.11|122.81|123.96|122.66|10
1654823990000|2022-06-10 01:19:50|124.06|122.76|123.99|122.69|124.07|122.77|123.97|122.67|8
1654824000000|2022-06-10 01:20:00|123.97|122.67|123.97|122.67|123.97|122.67|123.97|122.67|1
1654824010000|2022-06-10 01:20:10|123.98|122.68|124.06|122.76|124.07|122.77|123.98|122.68|4
1654824020000|2022-06-10 01:20:20|124.03|122.73|124.19|122.89|124.25|122.95|124.03|122.73|13
1654824030000|2022-06-10 01:20:30|124.17|122.87|124.07|122.77|124.17|122.87|124.07|122.77|8
1654824040000|2022-06-10 01:20:40|124.06|122.76|124.06|122.76|124.06|122.76|124.06|122.76|1
1654824050000|2022-06-10 01:20:50|124.07|122.77|124.06|122.76|124.08|122.78|124.06|122.76|4
1654824060000|2022-06-10 01:21:00|124.11|122.81|124.16|122.86|124.16|122.86|124.11|122.81|2
1654824070000|2022-06-10 01:21:10|124.15|122.85|124.06|122.76|124.15|122.85|124.06|122.76|6
1654824080000|2022-06-10 01:21:20|124.08|122.78|124.06|122.76|124.08|122.78|124.06|122.76|3
1654824090000|2022-06-10 01:21:30|124.08|122.78|124.04|122.74|124.08|122.78|124.04|122.74|6
1654824100000|2022-06-10 01:21:40|124.05|122.75|123.97|122.67|124.05|122.75|123.97|122.67|6
1654824110000|2022-06-10 01:21:50|123.96|122.66|123.97|122.67|123.98|122.68|123.96|122.66|6
1654824120000|2022-06-10 01:22:00|123.98|122.68|123.89|122.59|123.98|122.68|123.88|122.58|9
1654824130000|2022-06-10 01:22:10|123.91|122.61|123.88|122.58|123.91|122.61|123.88|122.58|6
1654824140000|2022-06-10 01:22:20|123.86|122.56|123.9|122.6|123.91|122.61|123.84|122.54|12
1654824150000|2022-06-10 01:22:30|123.89|122.59|123.79|122.49|123.89|122.59|123.78|122.48|10
1654824160000|2022-06-10 01:22:40|123.81|122.51|123.85|122.55|123.85|122.55|123.78|122.48|4
1654824170000|2022-06-10 01:22:50|123.86|122.56|123.95|122.65|123.96|122.66|123.86|122.56|5
1654824180000|2022-06-10 01:23:00|123.96|122.66|123.89|122.59|123.96|122.66|123.89|122.59|6
1654824190000|2022-06-10 01:23:10|123.88|122.58|123.94|122.64|123.94|122.64|123.88|122.58|5
1654824200000|2022-06-10 01:23:20|123.95|122.65|123.93|122.63|123.95|122.65|123.93|122.63|3
1654824220000|2022-06-10 01:23:40|123.95|122.65|123.88|122.58|123.96|122.66|123.88|122.58|5
1654824230000|2022-06-10 01:23:50|123.93|122.63|123.95|122.65|123.96|122.66|123.93|122.63|4
1654824240000|2022-06-10 01:24:00|123.94|122.64|123.87|122.57|123.94|122.64|123.87|122.57|3
1654824250000|2022-06-10 01:24:10|123.88|122.58|123.85|122.55|123.88|122.58|123.85|122.55|8
1654824280000|2022-06-10 01:24:40|123.84|122.54|123.84|122.54|123.86|122.56|123.84|122.54|4
1654824290000|2022-06-10 01:24:50|123.86|122.56|123.86|122.56|123.86|122.56|123.86|122.56|1
1654824300000|2022-06-10 01:25:00|123.87|122.57|123.79|122.49|123.88|122.58|123.79|122.49|11
1654824310000|2022-06-10 01:25:10|123.84|122.54|123.84|122.54|123.88|122.58|123.84|122.54|3
1654824320000|2022-06-10 01:25:20|123.88|122.58|123.86|122.56|123.88|122.58|123.86|122.56|2
1654824330000|2022-06-10 01:25:30|123.84|122.54|123.85|122.55|123.88|122.58|123.84|122.54|5
1654824340000|2022-06-10 01:25:40|123.9|122.6|123.91|122.61|123.95|122.65|123.9|122.6|3
1654824360000|2022-06-10 01:26:00|123.95|122.65|123.96|122.66|123.96|122.66|123.95|122.65|2
1654824420000|2022-06-10 01:27:00|123.99|122.69|123.97|122.67|123.99|122.69|123.97|122.67|2
1654824440000|2022-06-10 01:27:20|124.04|122.74|124.03|122.73|124.04|122.74|124.03|122.73|2
1654824470000|2022-06-10 01:27:50|124.04|122.74|124.08|122.78|124.13|122.83|124.04|122.74|6
1654824510000|2022-06-10 01:28:30|124.06|122.76|124.06|122.76|124.06|122.76|124.06|122.76|1
1654824520000|2022-06-10 01:28:40|124.09|122.79|124.06|122.76|124.09|122.79|124.06|122.76|2
1654824530000|2022-06-10 01:28:50|124.09|122.79|124.14|122.84|124.14|122.84|124.09|122.79|4
1654824540000|2022-06-10 01:29:00|124.15|122.85|124.14|122.84|124.15|122.85|124.14|122.84|2
1654824590000|2022-06-10 01:29:50|124.13|122.83|124.13|122.83|124.13|122.83|124.13|122.83|1
1654824600000|2022-06-10 01:30:00|124.12|122.82|124.08|122.78|124.12|122.82|124.06|122.76|3
1654824610000|2022-06-10 01:30:10|124.07|122.77|124.15|122.85|124.15|122.85|124.06|122.76|9
1654824620000|2022-06-10 01:30:20|124.16|122.86|124.16|122.86|124.16|122.86|124.16|122.86|1
1654824630000|2022-06-10 01:30:30|124.17|122.87|124.17|122.87|124.17|122.87|124.17|122.87|1
1654824650000|2022-06-10 01:30:50|124.16|122.86|124.14|122.84|124.16|122.86|124.14|122.84|3
1654824660000|2022-06-10 01:31:00|124.15|122.85|124.15|122.85|124.15|122.85|124.15|122.85|1
1654824670000|2022-06-10 01:31:10|124.16|122.86|124.16|122.86|124.16|122.86|124.16|122.86|1
1654824700000|2022-06-10 01:31:40|124.15|122.85|124.08|122.78|124.15|122.85|124.07|122.77|7
1654824710000|2022-06-10 01:31:50|124.07|122.77|124.05|122.75|124.07|122.77|124.05|122.75|3
1654824720000|2022-06-10 01:32:00|124.06|122.76|124.15|122.85|124.15|122.85|124.06|122.76|4
1654824730000|2022-06-10 01:32:10|124.13|122.83|124.09|122.79|124.13|122.83|124.09|122.79|2
1654824740000|2022-06-10 01:32:20|124.08|122.78|124.07|122.77|124.08|122.78|124.07|122.77|2
1654824750000|2022-06-10 01:32:30|124.06|122.76|124.06|122.76|124.06|122.76|124.06|122.76|1
1654824760000|2022-06-10 01:32:40|124.07|122.77|124.06|122.76|124.07|122.77|124.06|122.76|2
1654824770000|2022-06-10 01:32:50|124.07|122.77|124.08|122.78|124.1|122.8|124.07|122.77|5
1654824780000|2022-06-10 01:33:00|124.07|122.77|124.07|122.77|124.07|122.77|124.06|122.76|3
1654824790000|2022-06-10 01:33:10|124.06|122.76|124.06|122.76|124.06|122.76|124.06|122.76|1
1654824800000|2022-06-10 01:33:20|124.05|122.75|124.06|122.76|124.06|122.76|124.05|122.75|2
1654824810000|2022-06-10 01:33:30|124.05|122.75|124.05|122.75|124.05|122.75|124.05|122.75|1
1654824820000|2022-06-10 01:33:40|124.11|122.81|124.15|122.85|124.16|122.86|124.11|122.81|3
1654824830000|2022-06-10 01:33:50|124.12|122.82|124.09|122.79|124.12|122.82|124.08|122.78|5
1654824840000|2022-06-10 01:34:00|124.08|122.78|124.14|122.84|124.14|122.84|124.07|122.77|4
1654824870000|2022-06-10 01:34:30|124.15|122.85|124.13|122.83|124.15|122.85|124.08|122.78|8
1654824890000|2022-06-10 01:34:50|124.12|122.82|124.07|122.77|124.12|122.82|124.07|122.77|5
1654824900000|2022-06-10 01:35:00|124.06|122.76|124.07|122.77|124.08|122.78|124.06|122.76|8
1654824910000|2022-06-10 01:35:10|124.06|122.76|124.08|122.78|124.08|122.78|124.06|122.76|2
1654824920000|2022-06-10 01:35:20|124.07|122.77|124.06|122.76|124.07|122.77|124.06|122.76|2
1654824930000|2022-06-10 01:35:30|124.05|122.75|124.07|122.77|124.07|122.77|124.05|122.75|3
1654824940000|2022-06-10 01:35:40|124.06|122.76|124.05|122.75|124.06|122.76|124.05|122.75|2
1654824950000|2022-06-10 01:35:50|124.08|122.78|124.06|122.76|124.08|122.78|124.05|122.75|3
1654824960000|2022-06-10 01:36:00|124.05|122.75|124.04|122.74|124.05|122.75|124.04|122.74|2
1654824970000|2022-06-10 01:36:10|124.14|122.84|124.14|122.84|124.14|122.84|124.14|122.84|1
1654824980000|2022-06-10 01:36:20|124.16|122.86|124.08|122.78|124.16|122.86|124.08|122.78|5
1654824990000|2022-06-10 01:36:30|124.07|122.77|124.07|122.77|124.07|122.77|124.07|122.77|1
1654825000000|2022-06-10 01:36:40|124.08|122.78|124.07|122.77|124.08|122.78|124.07|122.77|2
1654825010000|2022-06-10 01:36:50|124.06|122.76|124.07|122.77|124.07|122.77|124.06|122.76|2
1654825020000|2022-06-10 01:37:00|124.06|122.76|124.07|122.77|124.07|122.77|124.05|122.75|9
1654825030000|2022-06-10 01:37:10|124.09|122.79|124.11|122.81|124.14|122.84|124.07|122.77|7
1654825040000|2022-06-10 01:37:20|124.09|122.79|124.07|122.77|124.1|122.8|124.07|122.77|4
1654825060000|2022-06-10 01:37:40|124.06|122.76|124.06|122.76|124.06|122.76|124.06|122.76|1
1654825080000|2022-06-10 01:38:00|124.07|122.77|124.07|122.77|124.07|122.77|124.07|122.77|1
1654825090000|2022-06-10 01:38:10|124.06|122.76|124.06|122.76|124.06|122.76|124.06|122.76|1
1654825100000|2022-06-10 01:38:20|124.1|122.8|124.06|122.76|124.1|122.8|124.05|122.75|5
1654825110000|2022-06-10 01:38:30|124.05|122.75|124.08|122.78|124.08|122.78|124.05|122.75|2
1654825120000|2022-06-10 01:38:40|124.05|122.75|124.06|122.76|124.06|122.76|124.05|122.75|2
1654825130000|2022-06-10 01:38:50|124.08|122.78|123.97|122.67|124.08|122.78|123.97|122.67|4
1654825140000|2022-06-10 01:39:00|123.98|122.68|124.14|122.84|124.14|122.84|123.98|122.68|7
1654825180000|2022-06-10 01:39:40|124.13|122.83|124.07|122.77|124.13|122.83|124.07|122.77|3
1654825200000|2022-06-10 01:40:00|124.06|122.76|124.08|122.78|124.08|122.78|124.06|122.76|3
1654825210000|2022-06-10 01:40:10|124.07|122.77|124.05|122.75|124.08|122.78|124.05|122.75|4
1654825220000|2022-06-10 01:40:20|124.06|122.76|124.07|122.77|124.07|122.77|124.06|122.76|2
1654825250000|2022-06-10 01:40:50|124.05|122.75|124.05|122.75|124.05|122.75|124.05|122.75|1
1654825260000|2022-06-10 01:41:00|124.06|122.76|124.05|122.75|124.08|122.78|124.05|122.75|3
1654825270000|2022-06-10 01:41:10|124.06|122.76|124.08|122.78|124.08|122.78|124.06|122.76|2
1654825290000|2022-06-10 01:41:30|124.06|122.76|124.05|122.75|124.06|122.76|124.05|122.75|2
1654825300000|2022-06-10 01:41:40|124.08|122.78|124.06|122.76|124.08|122.78|124.06|122.76|2
1654825310000|2022-06-10 01:41:50|124.05|122.75|124.05|122.75|124.05|122.75|124.05|122.75|1
1654825320000|2022-06-10 01:42:00|124.09|122.79|124.08|122.78|124.09|122.79|124.08|122.78|2
1654825330000|2022-06-10 01:42:10|124.04|122.74|124.05|122.75|124.05|122.75|124.04|122.74|2
1654825340000|2022-06-10 01:42:20|124.04|122.74|124.04|122.74|124.04|122.74|124.04|122.74|1
1654825350000|2022-06-10 01:42:30|124.08|122.78|124.13|122.83|124.13|122.83|124.08|122.78|2
1654825360000|2022-06-10 01:42:40|124.15|122.85|124.09|122.79|124.15|122.85|124.07|122.77|4
1654825380000|2022-06-10 01:43:00|124.06|122.76|124.14|122.84|124.14|122.84|124.06|122.76|4
1654825430000|2022-06-10 01:43:50|124.08|122.78|124.07|122.77|124.08|122.78|124.07|122.77|2
1654825440000|2022-06-10 01:44:00|124.09|122.79|124.08|122.78|124.09|122.79|124.08|122.78|2
1654825450000|2022-06-10 01:44:10|124.1|122.8|124.14|122.84|124.15|122.85|124.09|122.79|5
1654825460000|2022-06-10 01:44:20|124.13|122.83|124.09|122.79|124.13|122.83|124.09|122.79|3
1654825470000|2022-06-10 01:44:30|124.1|122.8|124.1|122.8|124.1|122.8|124.1|122.8|1
1654825480000|2022-06-10 01:44:40|124.09|122.79|124.09|122.79|124.09|122.79|124.09|122.79|1
1654825490000|2022-06-10 01:44:50|124.07|122.77|124.15|122.85|124.15|122.85|124.07|122.77|4
1654825500000|2022-06-10 01:45:00|124.16|122.86|124.17|122.87|124.17|122.87|124.16|122.86|2
1654825530000|2022-06-10 01:45:30|124.18|122.88|124.08|122.78|124.18|122.88|124.07|122.77|8
1654825540000|2022-06-10 01:45:40|124.07|122.77|124.14|122.84|124.14|122.84|124.07|122.77|3
1654825550000|2022-06-10 01:45:50|124.16|122.86|124.16|122.86|124.16|122.86|124.15|122.85|3
1654825570000|2022-06-10 01:46:10|124.15|122.85|124.08|122.78|124.15|122.85|124.08|122.78|4
1654825580000|2022-06-10 01:46:20|124.1|122.8|124.08|122.78|124.1|122.8|124.08|122.78|3
1654825590000|2022-06-10 01:46:30|124.1|122.8|124.09|122.79|124.1|122.8|124.09|122.79|2
1654825600000|2022-06-10 01:46:40|124.07|122.77|124.06|122.76|124.07|122.77|124.05|122.75|4
1654825610000|2022-06-10 01:46:50|124.05|122.75|124.06|122.76|124.06|122.76|124.05|122.75|2
1654825620000|2022-06-10 01:47:00|124.05|122.75|124.06|122.76|124.06|122.76|124.05|122.75|2
1654825630000|2022-06-10 01:47:10|124.05|122.75|124.06|122.76|124.06|122.76|124.05|122.75|2
1654825640000|2022-06-10 01:47:20|124.07|122.77|124.05|122.75|124.07|122.77|124.05|122.75|3
1654825650000|2022-06-10 01:47:30|124.06|122.76|124.15|122.85|124.15|122.85|124.05|122.75|5
1654825660000|2022-06-10 01:47:40|124.1|122.8|124.08|122.78|124.1|122.8|124.08|122.78|3
1654825670000|2022-06-10 01:47:50|124.07|122.77|124.07|122.77|124.08|122.78|124.07|122.77|3
1654825680000|2022-06-10 01:48:00|124.06|122.76|124.08|122.78|124.08|122.78|124.05|122.75|3
1654825690000|2022-06-10 01:48:10|124.09|122.79|124.16|122.86|124.16|122.86|124.09|122.79|4
1654825760000|2022-06-10 01:49:20|124.15|122.85|124.15|122.85|124.15|122.85|124.15|122.85|1
1654825840000|2022-06-10 01:50:40|124.14|122.84|124.08|122.78|124.15|122.85|124.08|122.78|6
1654825850000|2022-06-10 01:50:50|124.07|122.77|124.07|122.77|124.07|122.77|124.07|122.77|1
1654825860000|2022-06-10 01:51:00|124.05|122.75|124.06|122.76|124.06|122.76|124.05|122.75|2
1654825870000|2022-06-10 01:51:10|124.05|122.75|124.06|122.76|124.06|122.76|124.05|122.75|2
1654825880000|2022-06-10 01:51:20|124.05|122.75|124.06|122.76|124.06|122.76|124.05|122.75|2
1654825890000|2022-06-10 01:51:30|124.09|122.79|124.14|122.84|124.14|122.84|124.09|122.79|3
1654825920000|2022-06-10 01:52:00|124.15|122.85|124.15|122.85|124.15|122.85|124.15|122.85|1
1654825940000|2022-06-10 01:52:20|124.2|122.9|124.2|122.9|124.2|122.9|124.2|122.9|1
1654825950000|2022-06-10 01:52:30|124.15|122.85|124.15|122.85|124.15|122.85|124.15|122.85|1
1654826000000|2022-06-10 01:53:20|124.14|122.84|124.06|122.76|124.15|122.85|124.06|122.76|9
1654826010000|2022-06-10 01:53:30|124.07|122.77|124.06|122.76|124.07|122.77|124.04|122.74|4
1654826020000|2022-06-10 01:53:40|124.05|122.75|123.98|122.68|124.05|122.75|123.98|122.68|4
1654826030000|2022-06-10 01:53:50|124|122.7|123.96|122.66|124|122.7|123.95|122.65|4
1654826040000|2022-06-10 01:54:00|123.95|122.65|123.96|122.66|123.96|122.66|123.95|122.65|2
1654826050000|2022-06-10 01:54:10|123.95|122.65|123.93|122.63|123.95|122.65|123.93|122.63|3
1654826070000|2022-06-10 01:54:30|123.94|122.64|123.94|122.64|123.95|122.65|123.94|122.64|3
1654826090000|2022-06-10 01:54:50|123.95|122.65|123.94|122.64|123.95|122.65|123.94|122.64|2
1654826100000|2022-06-10 01:55:00|123.98|122.68|124.04|122.74|124.05|122.75|123.98|122.68|4
1654826120000|2022-06-10 01:55:20|124.05|122.75|124.04|122.74|124.05|122.75|124.04|122.74|2
1654826140000|2022-06-10 01:55:40|124.05|122.75|124.03|122.73|124.05|122.75|124.03|122.73|2
1654826150000|2022-06-10 01:55:50|124.02|122.72|123.98|122.68|124.02|122.72|123.98|122.68|6
1654826160000|2022-06-10 01:56:00|124|122.7|124.03|122.73|124.05|122.75|124|122.7|5
1654826180000|2022-06-10 01:56:20|124.04|122.74|124.05|122.75|124.05|122.75|124.04|122.74|2
1654826210000|2022-06-10 01:56:50|124.06|122.76|124.14|122.84|124.14|122.84|124.06|122.76|3
1654826220000|2022-06-10 01:57:00|124.09|122.79|124.06|122.76|124.09|122.79|124.06|122.76|4
1654826230000|2022-06-10 01:57:10|124.07|122.77|124.06|122.76|124.11|122.81|124.06|122.76|8
1654826240000|2022-06-10 01:57:20|124.05|122.75|124.05|122.75|124.06|122.76|124.05|122.75|5
1654826250000|2022-06-10 01:57:30|124.06|122.76|124.05|122.75|124.06|122.76|124.05|122.75|2
1654826260000|2022-06-10 01:57:40|124.06|122.76|123.98|122.68|124.06|122.76|123.98|122.68|5
1654826270000|2022-06-10 01:57:50|123.97|122.67|124.06|122.76|124.06|122.76|123.96|122.66|5
1654826290000|2022-06-10 01:58:10|124.05|122.75|124.05|122.75|124.05|122.75|124.05|122.75|1
1654826310000|2022-06-10 01:58:30|124.06|122.76|124.05|122.75|124.06|122.76|124.05|122.75|2
1654826320000|2022-06-10 01:58:40|124.06|122.76|124.03|122.73|124.06|122.76|123.97|122.67|7
1654826330000|2022-06-10 01:58:50|124.02|122.72|123.96|122.66|124.02|122.72|123.96|122.66|3
1654826340000|2022-06-10 01:59:00|123.97|122.67|123.96|122.66|123.97|122.67|123.96|122.66|2
1654826350000|2022-06-10 01:59:10|123.99|122.69|123.95|122.65|123.99|122.69|123.95|122.65|6
1654826360000|2022-06-10 01:59:20|123.96|122.66|123.96|122.66|123.96|122.66|123.96|122.66|1
1654826380000|2022-06-10 01:59:40|123.97|122.67|123.86|122.56|123.97|122.67|123.86|122.56|8
1654826400000|2022-06-10 02:00:00|123.87|122.57|123.78|122.48|123.87|122.57|123.78|122.48|6
1654826410000|2022-06-10 02:00:10|123.76|122.46|123.77|122.47|123.77|122.47|123.75|122.45|3
1654826420000|2022-06-10 02:00:20|123.75|122.45|123.82|122.52|123.86|122.56|123.75|122.45|7
1654826430000|2022-06-10 02:00:30|123.79|122.49|123.78|122.48|123.79|122.49|123.78|122.48|2
1654826440000|2022-06-10 02:00:40|123.76|122.46|123.85|122.55|123.86|122.56|123.76|122.46|5
1654826450000|2022-06-10 02:00:50|123.86|122.56|123.85|122.55|123.86|122.56|123.85|122.55|2
1654826460000|2022-06-10 02:01:00|123.86|122.56|123.94|122.64|123.96|122.66|123.86|122.56|6
1654826470000|2022-06-10 02:01:10|123.93|122.63|123.87|122.57|123.93|122.63|123.86|122.56|5
1654826480000|2022-06-10 02:01:20|123.86|122.56|123.93|122.63|123.94|122.64|123.86|122.56|6
1654826490000|2022-06-10 02:01:30|123.94|122.64|123.94|122.64|123.95|122.65|123.94|122.64|3
1654826530000|2022-06-10 02:02:10|123.93|122.63|123.93|122.63|123.93|122.63|123.93|122.63|1
1654826540000|2022-06-10 02:02:20|123.94|122.64|123.94|122.64|123.94|122.64|123.94|122.64|1
1654826560000|2022-06-10 02:02:40|123.95|122.65|123.94|122.64|123.95|122.65|123.94|122.64|2
1654826600000|2022-06-10 02:03:20|123.96|122.66|123.95|122.65|123.96|122.66|123.94|122.64|3
1654826610000|2022-06-10 02:03:30|123.97|122.67|124.03|122.73|124.03|122.73|123.97|122.67|5
1654826630000|2022-06-10 02:03:50|124.04|122.74|124.14|122.84|124.14|122.84|124.04|122.74|5
1654826640000|2022-06-10 02:04:00|124.15|122.85|124.13|122.83|124.15|122.85|124.06|122.76|9
1654826650000|2022-06-10 02:04:10|124.12|122.82|124.07|122.77|124.12|122.82|124.06|122.76|5
1654826660000|2022-06-10 02:04:20|124.08|122.78|124.05|122.75|124.08|122.78|124.05|122.75|4
1654826670000|2022-06-10 02:04:30|124.06|122.76|124.05|122.75|124.06|122.76|124.05|122.75|4
1654826680000|2022-06-10 02:04:40|124.06|122.76|124.12|122.82|124.15|122.85|124.05|122.75|9
1654826690000|2022-06-10 02:04:50|124.07|122.77|124.15|122.85|124.15|122.85|124.07|122.77|4
1654826700000|2022-06-10 02:05:00|124.16|122.86|124.21|122.91|124.21|122.91|124.16|122.86|5
1654826710000|2022-06-10 02:05:10|124.23|122.93|124.23|122.93|124.24|122.94|124.23|122.93|3
1654826720000|2022-06-10 02:05:20|124.27|122.97|124.28|122.98|124.28|122.98|124.23|122.93|4
1654826770000|2022-06-10 02:06:10|124.36|123.06|124.36|123.06|124.36|123.06|124.36|123.06|1
1654826790000|2022-06-10 02:06:30|124.37|123.07|124.27|122.97|124.37|123.07|124.27|122.97|7
1654826800000|2022-06-10 02:06:40|124.26|122.96|124.27|122.97|124.3|123|124.26|122.96|4
1654826810000|2022-06-10 02:06:50|124.28|122.98|124.19|122.89|124.28|122.98|124.19|122.89|7
1654826820000|2022-06-10 02:07:00|124.17|122.87|124.17|122.87|124.25|122.95|124.15|122.85|12
1654826830000|2022-06-10 02:07:10|124.16|122.86|124.15|122.85|124.16|122.86|124.15|122.85|2
1654826850000|2022-06-10 02:07:30|124.18|122.88|124.15|122.85|124.18|122.88|124.15|122.85|3
1654826860000|2022-06-10 02:07:40|124.16|122.86|124.15|122.85|124.16|122.86|124.15|122.85|2
1654826870000|2022-06-10 02:07:50|124.16|122.86|124.08|122.78|124.16|122.86|124.06|122.76|6
1654826880000|2022-06-10 02:08:00|124.06|122.76|124.12|122.82|124.13|122.83|124.06|122.76|5
1654826890000|2022-06-10 02:08:10|124.09|122.79|124.05|122.75|124.09|122.79|124.05|122.75|5
1654826910000|2022-06-10 02:08:30|124.06|122.76|124.15|122.85|124.15|122.85|124.06|122.76|5
1654826920000|2022-06-10 02:08:40|124.08|122.78|124.11|122.81|124.11|122.81|124.05|122.75|11
1654826930000|2022-06-10 02:08:50|124.1|122.8|124.06|122.76|124.14|122.84|124.06|122.76|7
1654826940000|2022-06-10 02:09:00|124.05|122.75|124.05|122.75|124.05|122.75|124.05|122.75|1
1654826970000|2022-06-10 02:09:30|124.04|122.74|124.05|122.75|124.05|122.75|124.04|122.74|2
1654826980000|2022-06-10 02:09:40|124.06|122.76|124.04|122.74|124.06|122.76|124.04|122.74|3
1654827000000|2022-06-10 02:10:00|124.05|122.75|124.04|122.74|124.07|122.77|124.04|122.74|3
1654827010000|2022-06-10 02:10:10|124.05|122.75|124.04|122.74|124.05|122.75|124.04|122.74|2
1654827020000|2022-06-10 02:10:20|124.06|122.76|124.04|122.74|124.06|122.76|124.04|122.74|3
1654827030000|2022-06-10 02:10:30|124.05|122.75|124.05|122.75|124.07|122.77|124.05|122.75|3
1654827040000|2022-06-10 02:10:40|124.08|122.78|124.03|122.73|124.08|122.78|123.99|122.69|6
1654827050000|2022-06-10 02:10:50|124.02|122.72|124.04|122.74|124.05|122.75|124.02|122.72|4
1654827060000|2022-06-10 02:11:00|124.05|122.75|124.05|122.75|124.06|122.76|124.05|122.75|3
1654827070000|2022-06-10 02:11:10|124.11|122.81|124.26|122.96|124.27|122.97|124.11|122.81|8
1654827080000|2022-06-10 02:11:20|124.25|122.95|124.25|122.95|124.25|122.95|124.25|122.95|1
1654827110000|2022-06-10 02:11:50|124.24|122.94|124.23|122.93|124.24|122.94|124.23|122.93|2
1654827120000|2022-06-10 02:12:00|124.18|122.88|124.15|122.85|124.18|122.88|124.15|122.85|3
1654827130000|2022-06-10 02:12:10|124.17|122.87|124.15|122.85|124.17|122.87|124.15|122.85|3
1654827140000|2022-06-10 02:12:20|124.14|122.84|124.14|122.84|124.14|122.84|124.13|122.83|3
1654827160000|2022-06-10 02:12:40|124.15|122.85|124.16|122.86|124.17|122.87|124.15|122.85|4
1654827170000|2022-06-10 02:12:50|124.15|122.85|124.14|122.84|124.15|122.85|124.1|122.8|5
1654827180000|2022-06-10 02:13:00|124.15|122.85|124.14|122.84|124.16|122.86|124.14|122.84|3
1654827190000|2022-06-10 02:13:10|124.17|122.87|124.14|122.84|124.17|122.87|124.14|122.84|2
1654827210000|2022-06-10 02:13:30|124.15|122.85|124.18|122.88|124.18|122.88|124.14|122.84|5
1654827220000|2022-06-10 02:13:40|124.16|122.86|124.13|122.83|124.16|122.86|124.13|122.83|4
1654827230000|2022-06-10 02:13:50|124.12|122.82|124.12|122.82|124.12|122.82|124.12|122.82|1
1654827240000|2022-06-10 02:14:00|124.13|122.83|124.15|122.85|124.16|122.86|124.13|122.83|4
1654827270000|2022-06-10 02:14:30|124.16|122.86|124.15|122.85|124.16|122.86|124.15|122.85|2
1654827290000|2022-06-10 02:14:50|124.16|122.86|124.15|122.85|124.24|122.94|124.15|122.85|10
1654827300000|2022-06-10 02:15:00|124.16|122.86|124.16|122.86|124.17|122.87|124.16|122.86|5
1654827310000|2022-06-10 02:15:10|124.18|122.88|124.17|122.87|124.18|122.88|124.17|122.87|2
1654827340000|2022-06-10 02:15:40|124.16|122.86|124.19|122.89|124.19|122.89|124.15|122.85|3
1654827350000|2022-06-10 02:15:50|124.15|122.85|124.15|122.85|124.15|122.85|124.15|122.85|1
1654827360000|2022-06-10 02:16:00|124.16|122.86|124.25|122.95|124.25|122.95|124.15|122.85|5
1654827380000|2022-06-10 02:16:20|124.24|122.94|124.24|122.94|124.24|122.94|124.24|122.94|1
1654827400000|2022-06-10 02:16:40|124.23|122.93|124.22|122.92|124.23|122.93|124.22|122.92|2
1654827410000|2022-06-10 02:16:50|124.19|122.89|124.22|122.92|124.22|122.92|124.19|122.89|3
1654827430000|2022-06-10 02:17:10|124.21|122.91|124.15|122.85|124.21|122.91|124.15|122.85|3
1654827440000|2022-06-10 02:17:20|124.19|122.89|124.15|122.85|124.19|122.89|124.15|122.85|2
1654827480000|2022-06-10 02:18:00|124.16|122.86|124.16|122.86|124.16|122.86|124.16|122.86|1
1654827490000|2022-06-10 02:18:10|124.15|122.85|124.15|122.85|124.15|122.85|124.15|122.85|1
1654827510000|2022-06-10 02:18:30|124.2|122.9|124.25|122.95|124.25|122.95|124.2|122.9|3
1654827520000|2022-06-10 02:18:40|124.27|122.97|124.16|122.86|124.27|122.97|124.16|122.86|6
1654827560000|2022-06-10 02:19:20|124.15|122.85|124.15|122.85|124.15|122.85|124.15|122.85|1
1654827580000|2022-06-10 02:19:40|124.16|122.86|124.27|122.97|124.27|122.97|124.15|122.85|7
1654827590000|2022-06-10 02:19:50|124.26|122.96|124.26|122.96|124.28|122.98|124.26|122.96|6
1654827600000|2022-06-10 02:20:00|124.29|122.99|124.34|123.04|124.35|123.05|124.29|122.99|5
1654827610000|2022-06-10 02:20:10|124.33|123.03|124.26|122.96|124.33|123.03|124.26|122.96|6
1654827620000|2022-06-10 02:20:20|124.29|122.99|124.26|122.96|124.3|123|124.26|122.96|3
1654827640000|2022-06-10 02:20:40|124.25|122.95|124.25|122.95|124.25|122.95|124.25|122.95|1
1654827650000|2022-06-10 02:20:50|124.26|122.96|124.26|122.96|124.26|122.96|124.26|122.96|1
1654827660000|2022-06-10 02:21:00|124.24|122.94|124.26|122.96|124.26|122.96|124.24|122.94|2
1654827680000|2022-06-10 02:21:20|124.29|122.99|124.28|122.98|124.29|122.99|124.28|122.98|2
1654827690000|2022-06-10 02:21:30|124.27|122.97|124.27|122.97|124.27|122.97|124.27|122.97|1
1654827720000|2022-06-10 02:22:00|124.26|122.96|124.26|122.96|124.26|122.96|124.26|122.96|1
1654827730000|2022-06-10 02:22:10|124.3|123|124.28|122.98|124.3|123|124.26|122.96|5
1654827750000|2022-06-10 02:22:30|124.31|123.01|124.31|123.01|124.31|123.01|124.31|123.01|1
1654827760000|2022-06-10 02:22:40|124.33|123.03|124.36|123.06|124.36|123.06|124.33|123.03|2
1654827800000|2022-06-10 02:23:20|124.35|123.05|124.32|123.02|124.35|123.05|124.29|122.99|5
1654827810000|2022-06-10 02:23:30|124.33|123.03|124.33|123.03|124.33|123.03|124.33|123.03|1
1654827820000|2022-06-10 02:23:40|124.34|123.04|124.35|123.05|124.36|123.06|124.34|123.04|3
1654827830000|2022-06-10 02:23:50|124.36|123.06|124.35|123.05|124.36|123.06|124.35|123.05|4
1654827840000|2022-06-10 02:24:00|124.37|123.07|124.36|123.06|124.37|123.07|124.35|123.05|3
1654827850000|2022-06-10 02:24:10|124.38|123.08|124.36|123.06|124.38|123.08|124.36|123.06|2
1654827880000|2022-06-10 02:24:40|124.39|123.09|124.47|123.17|124.47|123.17|124.39|123.09|4
1654827890000|2022-06-10 02:24:50|124.5|123.2|124.56|123.26|124.6|123.3|124.5|123.2|7
1654827900000|2022-06-10 02:25:00|124.54|123.24|124.55|123.25|124.55|123.25|124.54|123.24|2
1654827920000|2022-06-10 02:25:20|124.57|123.27|124.61|123.31|124.61|123.31|124.57|123.27|3
1654827930000|2022-06-10 02:25:30|124.65|123.35|124.65|123.35|124.65|123.35|124.65|123.35|1
1654827980000|2022-06-10 02:26:20|124.63|123.33|124.56|123.26|124.63|123.33|124.56|123.26|7
1654827990000|2022-06-10 02:26:30|124.55|123.25|124.53|123.23|124.55|123.25|124.53|123.23|3
1654828010000|2022-06-10 02:26:50|124.54|123.24|124.55|123.25|124.55|123.25|124.54|123.24|4
1654828040000|2022-06-10 02:27:20|124.54|123.24|124.54|123.24|124.54|123.24|124.54|123.24|1
1654828050000|2022-06-10 02:27:30|124.53|123.23|124.44|123.14|124.53|123.23|124.44|123.14|5
1654828060000|2022-06-10 02:27:40|124.43|123.13|124.43|123.13|124.43|123.13|124.43|123.13|1
1654828080000|2022-06-10 02:28:00|124.44|123.14|124.44|123.14|124.45|123.15|124.44|123.14|3
1654828090000|2022-06-10 02:28:10|124.46|123.16|124.5|123.2|124.5|123.2|124.46|123.16|4
1654828120000|2022-06-10 02:28:40|124.51|123.21|124.58|123.28|124.58|123.28|124.51|123.21|4
1654828140000|2022-06-10 02:29:00|124.57|123.27|124.55|123.25|124.57|123.27|124.55|123.25|3
1654828170000|2022-06-10 02:29:30|124.54|123.24|124.55|123.25|124.55|123.25|124.54|123.24|2
1654828190000|2022-06-10 02:29:50|124.56|123.26|124.59|123.29|124.59|123.29|124.56|123.26|5
1654828200000|2022-06-10 02:30:00|124.6|123.3|124.57|123.27|124.65|123.35|124.57|123.27|9
1654828210000|2022-06-10 02:30:10|124.56|123.26|124.53|123.23|124.56|123.26|124.53|123.23|4
1654828220000|2022-06-10 02:30:20|124.52|123.22|124.54|123.24|124.54|123.24|124.45|123.15|11
1654828270000|2022-06-10 02:31:10|124.53|123.23|124.46|123.16|124.53|123.23|124.46|123.16|4
1654828300000|2022-06-10 02:31:40|124.45|123.15|124.44|123.14|124.45|123.15|124.44|123.14|2
1654828310000|2022-06-10 02:31:50|124.45|123.15|124.49|123.19|124.49|123.19|124.44|123.14|5
1654828320000|2022-06-10 02:32:00|124.53|123.23|124.53|123.23|124.53|123.23|124.53|123.23|1
1654828340000|2022-06-10 02:32:20|124.54|123.24|124.54|123.24|124.54|123.24|124.54|123.24|1
1654828360000|2022-06-10 02:32:40|124.55|123.25|124.58|123.28|124.58|123.28|124.55|123.25|2
1654828370000|2022-06-10 02:32:50|124.57|123.27|124.56|123.26|124.57|123.27|124.56|123.26|2
1654828380000|2022-06-10 02:33:00|124.55|123.25|124.56|123.26|124.56|123.26|124.55|123.25|2
1654828390000|2022-06-10 02:33:10|124.57|123.27|124.56|123.26|124.57|123.27|124.56|123.26|2
1654828410000|2022-06-10 02:33:30|124.55|123.25|124.56|123.26|124.56|123.26|124.53|123.23|3
1654828430000|2022-06-10 02:33:50|124.55|123.25|124.55|123.25|124.55|123.25|124.55|123.25|1
1654828450000|2022-06-10 02:34:10|124.54|123.24|124.53|123.23|124.54|123.24|124.53|123.23|2
1654828490000|2022-06-10 02:34:50|124.54|123.24|124.55|123.25|124.56|123.26|124.54|123.24|4
1654828500000|2022-06-10 02:35:00|124.56|123.26|124.56|123.26|124.57|123.27|124.56|123.26|3
1654828510000|2022-06-10 02:35:10|124.6|123.3|124.64|123.34|124.64|123.34|124.59|123.29|3
1654828560000|2022-06-10 02:36:00|124.65|123.35|124.64|123.34|124.65|123.35|124.64|123.34|2
1654828580000|2022-06-10 02:36:20|124.63|123.33|124.55|123.25|124.63|123.33|124.55|123.25|6
1654828590000|2022-06-10 02:36:30|124.54|123.24|124.53|123.23|124.57|123.27|124.53|123.23|5
1654828610000|2022-06-10 02:36:50|124.54|123.24|124.52|123.22|124.54|123.24|124.52|123.22|3
1654828620000|2022-06-10 02:37:00|124.53|123.23|124.54|123.24|124.54|123.24|124.53|123.23|2
1654828630000|2022-06-10 02:37:10|124.53|123.23|124.53|123.23|124.53|123.23|124.53|123.23|1
1654828640000|2022-06-10 02:37:20|124.54|123.24|124.54|123.24|124.54|123.24|124.54|123.24|1
1654828660000|2022-06-10 02:37:40|124.55|123.25|124.59|123.29|124.6|123.3|124.55|123.25|3
1654828690000|2022-06-10 02:38:10|124.6|123.3|124.62|123.32|124.64|123.34|124.6|123.3|3
1654828700000|2022-06-10 02:38:20|124.61|123.31|124.61|123.31|124.61|123.31|124.61|123.31|1
1654828720000|2022-06-10 02:38:40|124.62|123.32|124.63|123.33|124.63|123.33|124.62|123.32|2
1654828750000|2022-06-10 02:39:10|124.65|123.35|124.64|123.34|124.65|123.35|124.64|123.34|2
1654828760000|2022-06-10 02:39:20|124.66|123.36|124.64|123.34|124.67|123.37|124.64|123.34|4
1654828770000|2022-06-10 02:39:30|124.65|123.35|124.64|123.34|124.65|123.35|124.64|123.34|2
1654828790000|2022-06-10 02:39:50|124.65|123.35|124.61|123.31|124.65|123.35|124.61|123.31|4
1654828810000|2022-06-10 02:40:10|124.6|123.3|124.64|123.34|124.64|123.34|124.6|123.3|5
1654828910000|2022-06-10 02:41:50|124.6|123.3|124.63|123.33|124.64|123.34|124.6|123.3|3
1654828920000|2022-06-10 02:42:00|124.65|123.35|124.7|123.4|124.7|123.4|124.65|123.35|2
1654828930000|2022-06-10 02:42:10|124.65|123.35|124.64|123.34|124.65|123.35|124.64|123.34|2
1654828940000|2022-06-10 02:42:20|124.65|123.35|124.64|123.34|124.65|123.35|124.64|123.34|2
1654828950000|2022-06-10 02:42:30|124.67|123.37|124.68|123.38|124.68|123.38|124.67|123.37|2
1654829000000|2022-06-10 02:43:20|124.69|123.39|124.7|123.4|124.7|123.4|124.69|123.39|2
1654829010000|2022-06-10 02:43:30|124.68|123.38|124.7|123.4|124.7|123.4|124.68|123.38|2
1654829080000|2022-06-10 02:44:40|124.65|123.35|124.65|123.35|124.65|123.35|124.65|123.35|1
1654829110000|2022-06-10 02:45:10|124.64|123.34|124.65|123.35|124.65|123.35|124.64|123.34|2
1654829130000|2022-06-10 02:45:30|124.64|123.34|124.64|123.34|124.64|123.34|124.64|123.34|1
1654829160000|2022-06-10 02:46:00|124.63|123.33|124.63|123.33|124.63|123.33|124.63|123.33|1
1654829170000|2022-06-10 02:46:10|124.64|123.34|124.64|123.34|124.64|123.34|124.64|123.34|1
1654829180000|2022-06-10 02:46:20|124.63|123.33|124.63|123.33|124.63|123.33|124.63|123.33|1
1654829190000|2022-06-10 02:46:30|124.64|123.34|124.64|123.34|124.65|123.35|124.64|123.34|3
1654829220000|2022-06-10 02:47:00|124.65|123.35|124.66|123.36|124.66|123.36|124.65|123.35|2
1654829260000|2022-06-10 02:47:40|124.65|123.35|124.65|123.35|124.65|123.35|124.64|123.34|3
1654829270000|2022-06-10 02:47:50|124.64|123.34|124.64|123.34|124.64|123.34|124.64|123.34|1
1654829280000|2022-06-10 02:48:00|124.65|123.35|124.63|123.33|124.65|123.35|124.63|123.33|2
1654829300000|2022-06-10 02:48:20|124.65|123.35|124.64|123.34|124.65|123.35|124.64|123.34|2
1654829340000|2022-06-10 02:49:00|124.63|123.33|124.63|123.33|124.63|123.33|124.63|123.33|1
1654829380000|2022-06-10 02:49:40|124.62|123.32|124.61|123.31|124.62|123.32|124.61|123.31|2
1654829390000|2022-06-10 02:49:50|124.65|123.35|124.64|123.34|124.65|123.35|124.64|123.34|2
1654829400000|2022-06-10 02:50:00|124.63|123.33|124.61|123.31|124.63|123.33|124.61|123.31|3
1654829410000|2022-06-10 02:50:10|124.55|123.25|124.55|123.25|124.55|123.25|124.55|123.25|1
1654829430000|2022-06-10 02:50:30|124.56|123.26|124.65|123.35|124.65|123.35|124.56|123.26|3
1654829450000|2022-06-10 02:50:50|124.64|123.34|124.64|123.34|124.64|123.34|124.64|123.34|1
1654829490000|2022-06-10 02:51:30|124.63|123.33|124.63|123.33|124.63|123.33|124.63|123.33|1
1654829510000|2022-06-10 02:51:50|124.64|123.34|124.64|123.34|124.64|123.34|124.64|123.34|1
1654829530000|2022-06-10 02:52:10|124.58|123.28|124.6|123.3|124.6|123.3|124.58|123.28|6
1654829540000|2022-06-10 02:52:20|124.64|123.34|124.63|123.33|124.67|123.37|124.62|123.32|9
1654829560000|2022-06-10 02:52:40|124.64|123.34|124.64|123.34|124.65|123.35|124.64|123.34|3
1654829570000|2022-06-10 02:52:50|124.63|123.33|124.63|123.33|124.63|123.33|124.63|123.33|1
1654829590000|2022-06-10 02:53:10|124.64|123.34|124.64|123.34|124.64|123.34|124.64|123.34|1
1654829610000|2022-06-10 02:53:30|124.63|123.33|124.65|123.35|124.65|123.35|124.63|123.33|2
1654829630000|2022-06-10 02:53:50|124.64|123.34|124.65|123.35|124.65|123.35|124.64|123.34|2
1654829700000|2022-06-10 02:55:00|124.63|123.33|124.63|123.33|124.63|123.33|124.63|123.33|1
1654829710000|2022-06-10 02:55:10|124.62|123.32|124.63|123.33|124.63|123.33|124.62|123.32|4
1654829730000|2022-06-10 02:55:30|124.65|123.35|124.65|123.35|124.65|123.35|124.65|123.35|1
1654829830000|2022-06-10 02:57:10|124.66|123.36|124.66|123.36|124.66|123.36|124.66|123.36|1
1654829840000|2022-06-10 02:57:20|124.67|123.37|124.65|123.35|124.67|123.37|124.65|123.35|2
1654829940000|2022-06-10 02:59:00|124.66|123.36|124.67|123.37|124.67|123.37|124.66|123.36|2
1654830000000|2022-06-10 03:00:00|124.71|123.41|124.71|123.41|124.71|123.41|124.71|123.41|1
1654830030000|2022-06-10 03:00:30|124.72|123.42|124.72|123.42|124.72|123.42|124.72|123.42|1
1654830040000|2022-06-10 03:00:40|124.73|123.43|124.95|123.65|124.95|123.65|124.73|123.43|11
1654830050000|2022-06-10 03:00:50|124.96|123.66|124.95|123.65|124.98|123.68|124.95|123.65|3
1654830060000|2022-06-10 03:01:00|124.96|123.66|125.06|123.76|125.12|123.82|124.96|123.66|11
1654830070000|2022-06-10 03:01:10|125.05|123.75|124.97|123.67|125.05|123.75|124.97|123.67|13
1654830080000|2022-06-10 03:01:20|125.01|123.71|125.04|123.74|125.04|123.74|124.97|123.67|4
1654830090000|2022-06-10 03:01:30|125.07|123.77|125.06|123.76|125.15|123.85|125.06|123.76|14
1654830100000|2022-06-10 03:01:40|125.07|123.77|125.12|123.82|125.12|123.82|125.07|123.77|4
1654830110000|2022-06-10 03:01:50|125.09|123.79|125.05|123.75|125.09|123.79|125.05|123.75|7
1654830120000|2022-06-10 03:02:00|125.06|123.76|125.15|123.85|125.15|123.85|125.06|123.76|3
1654830130000|2022-06-10 03:02:10|125.14|123.84|125.13|123.83|125.14|123.84|125.12|123.82|4
1654830140000|2022-06-10 03:02:20|125.12|123.82|125.07|123.77|125.12|123.82|125.07|123.77|4
1654830150000|2022-06-10 03:02:30|125.06|123.76|125.05|123.75|125.06|123.76|125.04|123.74|6
1654830160000|2022-06-10 03:02:40|125.04|123.74|125.07|123.77|125.07|123.77|125.04|123.74|4
1654830170000|2022-06-10 03:02:50|125.08|123.78|125.12|123.82|125.12|123.82|125.07|123.77|4
1654830180000|2022-06-10 03:03:00|125.15|123.85|125.15|123.85|125.15|123.85|125.15|123.85|1
1654830190000|2022-06-10 03:03:10|125.14|123.84|125.09|123.79|125.14|123.84|125.09|123.79|3
1654830200000|2022-06-10 03:03:20|125.08|123.78|125.47|124.17|125.47|124.17|125.08|123.78|13
1654830210000|2022-06-10 03:03:30|125.45|124.15|125.34|124.04|125.45|124.15|125.29|123.99|18
1654830220000|2022-06-10 03:03:40|125.35|124.05|125.27|123.97|125.35|124.05|125.27|123.97|11
1654830230000|2022-06-10 03:03:50|125.26|123.96|125.42|124.12|125.42|124.12|125.26|123.96|12
1654830240000|2022-06-10 03:04:00|125.44|124.14|125.5|124.2|125.5|124.2|125.44|124.14|3
1654830250000|2022-06-10 03:04:10|125.53|124.23|125.46|124.16|125.53|124.23|125.46|124.16|11
1654830260000|2022-06-10 03:04:20|125.47|124.17|125.51|124.21|125.51|124.21|125.47|124.17|5
1654830270000|2022-06-10 03:04:30|125.49|124.19|125.45|124.15|125.49|124.19|125.45|124.15|3
1654830280000|2022-06-10 03:04:40|125.44|124.14|125.4|124.1|125.44|124.14|125.34|124.04|14
1654830290000|2022-06-10 03:04:50|125.41|124.11|125.46|124.16|125.5|124.2|125.41|124.11|10
1654830300000|2022-06-10 03:05:00|125.45|124.15|125.39|124.09|125.45|124.15|125.37|124.07|8
1654830310000|2022-06-10 03:05:10|125.44|124.14|125.37|124.07|125.44|124.14|125.37|124.07|4
1654830320000|2022-06-10 03:05:20|125.36|124.06|125.25|123.95|125.36|124.06|125.25|123.95|10
1654830330000|2022-06-10 03:05:30|125.2|123.9|125.27|123.97|125.28|123.98|125.2|123.9|7
1654830340000|2022-06-10 03:05:40|125.26|123.96|125.25|123.95|125.26|123.96|125.23|123.93|8
1654830350000|2022-06-10 03:05:50|125.26|123.96|125.34|124.04|125.34|124.04|125.25|123.95|4
1654830360000|2022-06-10 03:06:00|125.36|124.06|125.35|124.05|125.36|124.06|125.34|124.04|4
1654830370000|2022-06-10 03:06:10|125.34|124.04|125.25|123.95|125.34|124.04|125.25|123.95|10
1654830380000|2022-06-10 03:06:20|125.26|123.96|125.26|123.96|125.3|124|125.26|123.96|3
1654830390000|2022-06-10 03:06:30|125.27|123.97|125.25|123.95|125.34|124.04|125.25|123.95|7
1654830400000|2022-06-10 03:06:40|125.26|123.96|125.26|123.96|125.26|123.96|125.25|123.95|3
1654830410000|2022-06-10 03:06:50|125.27|123.97|125.34|124.04|125.34|124.04|125.27|123.97|4
1654830420000|2022-06-10 03:07:00|125.33|124.03|125.26|123.96|125.33|124.03|125.25|123.95|5
1654830430000|2022-06-10 03:07:10|125.29|123.99|125.34|124.04|125.34|124.04|125.26|123.96|9
1654830440000|2022-06-10 03:07:20|125.35|124.05|125.35|124.05|125.37|124.07|125.34|124.04|5
1654830450000|2022-06-10 03:07:30|125.34|124.04|125.34|124.04|125.34|124.04|125.34|124.04|1
1654830470000|2022-06-10 03:07:50|125.36|124.06|125.36|124.06|125.37|124.07|125.36|124.06|5
1654830480000|2022-06-10 03:08:00|125.35|124.05|125.34|124.04|125.35|124.05|125.34|124.04|2
1654830500000|2022-06-10 03:08:20|125.32|124.02|125.24|123.94|125.32|124.02|125.24|123.94|4
1654830510000|2022-06-10 03:08:30|125.26|123.96|125.25|123.95|125.27|123.97|125.25|123.95|3
1654830530000|2022-06-10 03:08:50|125.28|123.98|125.2|123.9|125.28|123.98|125.19|123.89|4
1654830540000|2022-06-10 03:09:00|125.15|123.85|125.06|123.76|125.15|123.85|125.02|123.72|22
1654830550000|2022-06-10 03:09:10|125.1|123.8|125.06|123.76|125.11|123.81|125.06|123.76|9
1654830560000|2022-06-10 03:09:20|125.07|123.77|125.24|123.94|125.25|123.95|125.07|123.77|9
1654830570000|2022-06-10 03:09:30|125.25|123.95|125.24|123.94|125.31|124.01|125.24|123.94|8
1654830580000|2022-06-10 03:09:40|125.25|123.95|125.24|123.94|125.25|123.95|125.24|123.94|2
1654830590000|2022-06-10 03:09:50|125.23|123.93|125.24|123.94|125.24|123.94|125.23|123.93|2
1654830600000|2022-06-10 03:10:00|125.26|123.96|125.24|123.94|125.26|123.96|125.24|123.94|2
1654830610000|2022-06-10 03:10:10|125.25|123.95|125.15|123.85|125.25|123.95|125.15|123.85|10
1654830620000|2022-06-10 03:10:20|125.18|123.88|125.24|123.94|125.24|123.94|125.18|123.88|3
1654830630000|2022-06-10 03:10:30|125.25|123.95|125.33|124.03|125.33|124.03|125.25|123.95|7
1654830650000|2022-06-10 03:10:50|125.34|124.04|125.2|123.9|125.34|124.04|125.2|123.9|11
1654830660000|2022-06-10 03:11:00|125.21|123.91|125.25|123.95|125.25|123.95|125.21|123.91|5
1654830680000|2022-06-10 03:11:20|125.27|123.97|125.33|124.03|125.33|124.03|125.24|123.94|5
1654830690000|2022-06-10 03:11:30|125.32|124.02|125.24|123.94|125.32|124.02|125.24|123.94|7
1654830720000|2022-06-10 03:12:00|125.25|123.95|125.25|123.95|125.27|123.97|125.25|123.95|4
1654830730000|2022-06-10 03:12:10|125.27|123.97|125.25|123.95|125.27|123.97|125.25|123.95|5
1654830740000|2022-06-10 03:12:20|125.24|123.94|125.25|123.95|125.25|123.95|125.24|123.94|2
1654830750000|2022-06-10 03:12:30|125.26|123.96|125.23|123.93|125.26|123.96|125.23|123.93|4
1654830770000|2022-06-10 03:12:50|125.25|123.95|125.32|124.02|125.33|124.03|125.24|123.94|9
1654830780000|2022-06-10 03:13:00|125.33|124.03|125.33|124.03|125.33|124.03|125.33|124.03|1
1654830870000|2022-06-10 03:14:30|125.34|124.04|125.34|124.04|125.34|124.04|125.34|124.04|1
1654830880000|2022-06-10 03:14:40|125.32|124.02|125.25|123.95|125.32|124.02|125.25|123.95|6
1654830890000|2022-06-10 03:14:50|125.28|123.98|125.28|123.98|125.28|123.98|125.28|123.98|1
1654830900000|2022-06-10 03:15:00|125.33|124.03|125.35|124.05|125.36|124.06|125.33|124.03|4
1654830920000|2022-06-10 03:15:20|125.37|124.07|125.38|124.08|125.39|124.09|125.37|124.07|4
1654830930000|2022-06-10 03:15:30|125.39|124.09|125.4|124.1|125.4|124.1|125.39|124.09|2
1654830940000|2022-06-10 03:15:40|125.44|124.14|125.44|124.14|125.44|124.14|125.44|124.14|1
1654830950000|2022-06-10 03:15:50|125.43|124.13|125.43|124.13|125.43|124.13|125.43|124.13|1
1654830960000|2022-06-10 03:16:00|125.41|124.11|125.35|124.05|125.41|124.11|125.35|124.05|3
1654830970000|2022-06-10 03:16:10|125.36|124.06|125.36|124.06|125.36|124.06|125.36|124.06|1
1654830980000|2022-06-10 03:16:20|125.35|124.05|125.36|124.06|125.36|124.06|125.34|124.04|4
1654830990000|2022-06-10 03:16:30|125.35|124.05|125.25|123.95|125.35|124.05|125.25|123.95|7
1654831000000|2022-06-10 03:16:40|125.27|123.97|125.25|123.95|125.27|123.97|125.25|123.95|4
1654831010000|2022-06-10 03:16:50|125.27|123.97|125.34|124.04|125.34|124.04|125.27|123.97|4
1654831020000|2022-06-10 03:17:00|125.33|124.03|125.26|123.96|125.33|124.03|125.26|123.96|5
1654831030000|2022-06-10 03:17:10|125.3|124|125.33|124.03|125.33|124.03|125.3|124|3
1654831070000|2022-06-10 03:17:50|125.35|124.05|125.33|124.03|125.35|124.05|125.33|124.03|2
1654831080000|2022-06-10 03:18:00|125.34|124.04|125.33|124.03|125.34|124.04|125.33|124.03|4
1654831090000|2022-06-10 03:18:10|125.37|124.07|125.35|124.05|125.43|124.13|125.35|124.05|9
1654831110000|2022-06-10 03:18:30|125.4|124.1|125.4|124.1|125.4|124.1|125.4|124.1|1
1654831120000|2022-06-10 03:18:40|125.39|124.09|125.35|124.05|125.39|124.09|125.35|124.05|2
1654831140000|2022-06-10 03:19:00|125.36|124.06|125.35|124.05|125.42|124.12|125.35|124.05|8
1654831150000|2022-06-10 03:19:10|125.36|124.06|125.43|124.13|125.43|124.13|125.36|124.06|2
1654831170000|2022-06-10 03:19:30|125.4|124.1|125.34|124.04|125.4|124.1|125.34|124.04|4
1654831190000|2022-06-10 03:19:50|125.35|124.05|125.35|124.05|125.38|124.08|125.35|124.05|4
1654831200000|2022-06-10 03:20:00|125.36|124.06|125.44|124.14|125.44|124.14|125.36|124.06|6
1654831220000|2022-06-10 03:20:20|125.43|124.13|125.43|124.13|125.44|124.14|125.36|124.06|7
1654831230000|2022-06-10 03:20:30|125.44|124.14|125.44|124.14|125.44|124.14|125.44|124.14|1
1654831280000|2022-06-10 03:21:20|125.43|124.13|125.44|124.14|125.44|124.14|125.43|124.13|2
1654831320000|2022-06-10 03:22:00|125.45|124.15|125.45|124.15|125.45|124.15|125.45|124.15|1
1654831330000|2022-06-10 03:22:10|125.5|124.2|125.5|124.2|125.5|124.2|125.5|124.2|1
1654831380000|2022-06-10 03:23:00|125.56|124.26|125.61|124.31|125.61|124.31|125.56|124.26|3
1654831400000|2022-06-10 03:23:20|125.56|124.26|125.56|124.26|125.56|124.26|125.56|124.26|1
1654831410000|2022-06-10 03:23:30|125.55|124.25|125.57|124.27|125.58|124.28|125.54|124.24|6
1654831420000|2022-06-10 03:23:40|125.58|124.28|125.58|124.28|125.58|124.28|125.57|124.27|3
1654831430000|2022-06-10 03:23:50|125.59|124.29|125.61|124.31|125.61|124.31|125.59|124.29|2
1654831440000|2022-06-10 03:24:00|125.64|124.34|125.7|124.4|125.7|124.4|125.64|124.34|3
1654831450000|2022-06-10 03:24:10|125.65|124.35|125.64|124.34|125.65|124.35|125.64|124.34|2
1654831460000|2022-06-10 03:24:20|125.63|124.33|125.56|124.26|125.63|124.33|125.56|124.26|3
1654831470000|2022-06-10 03:24:30|125.55|124.25|125.55|124.25|125.55|124.25|125.55|124.25|1
1654831540000|2022-06-10 03:25:40|125.51|124.21|125.55|124.25|125.55|124.25|125.51|124.21|2
1654831580000|2022-06-10 03:26:20|125.56|124.26|125.64|124.34|125.64|124.34|125.56|124.26|3
1654831590000|2022-06-10 03:26:30|125.63|124.33|125.56|124.26|125.63|124.33|125.56|124.26|3
1654831650000|2022-06-10 03:27:30|125.55|124.25|125.55|124.25|125.55|124.25|125.55|124.25|1
1654831680000|2022-06-10 03:28:00|125.54|124.24|125.55|124.25|125.55|124.25|125.54|124.24|2
1654831720000|2022-06-10 03:28:40|125.54|124.24|125.64|124.34|125.64|124.34|125.54|124.24|5
1654831730000|2022-06-10 03:28:50|125.62|124.32|125.56|124.26|125.62|124.32|125.56|124.26|3
1654831750000|2022-06-10 03:29:10|125.54|124.24|125.54|124.24|125.54|124.24|125.54|124.24|1
1654831760000|2022-06-10 03:29:20|125.55|124.25|125.55|124.25|125.55|124.25|125.55|124.25|1
1654831770000|2022-06-10 03:29:30|125.54|124.24|125.54|124.24|125.54|124.24|125.46|124.16|7
1654831790000|2022-06-10 03:29:50|125.55|124.25|125.55|124.25|125.55|124.25|125.54|124.24|3
1654831800000|2022-06-10 03:30:00|125.57|124.27|125.64|124.34|125.64|124.34|125.57|124.27|4
1654831810000|2022-06-10 03:30:10|125.63|124.33|125.55|124.25|125.63|124.33|125.55|124.25|4
1654831820000|2022-06-10 03:30:20|125.54|124.24|125.54|124.24|125.54|124.24|125.54|124.24|1
1654831850000|2022-06-10 03:30:50|125.55|124.25|125.54|124.24|125.55|124.25|125.54|124.24|2
1654831860000|2022-06-10 03:31:00|125.55|124.25|125.56|124.26|125.63|124.33|125.55|124.25|6
1654831880000|2022-06-10 03:31:20|125.55|124.25|125.55|124.25|125.55|124.25|125.55|124.25|1
1654831900000|2022-06-10 03:31:40|125.54|124.24|125.54|124.24|125.54|124.24|125.54|124.24|1
1654831920000|2022-06-10 03:32:00|125.55|124.25|125.55|124.25|125.55|124.25|125.55|124.25|1
1654831930000|2022-06-10 03:32:10|125.56|124.26|125.64|124.34|125.64|124.34|125.56|124.26|3
1654831940000|2022-06-10 03:32:20|125.63|124.33|125.56|124.26|125.63|124.33|125.56|124.26|4
1654831950000|2022-06-10 03:32:30|125.55|124.25|125.55|124.25|125.55|124.25|125.55|124.25|1
1654831990000|2022-06-10 03:33:10|125.54|124.24|125.49|124.19|125.54|124.24|125.47|124.17|5
1654832000000|2022-06-10 03:33:20|125.48|124.18|125.45|124.15|125.48|124.18|125.45|124.15|3
1654832010000|2022-06-10 03:33:30|125.44|124.14|125.43|124.13|125.44|124.14|125.43|124.13|2
1654832030000|2022-06-10 03:33:50|125.42|124.12|125.45|124.15|125.45|124.15|125.42|124.12|2
1654832040000|2022-06-10 03:34:00|125.44|124.14|125.44|124.14|125.44|124.14|125.44|124.14|1
1654832050000|2022-06-10 03:34:10|125.43|124.13|125.43|124.13|125.43|124.13|125.43|124.13|1
1654832060000|2022-06-10 03:34:20|125.42|124.12|125.41|124.11|125.42|124.12|125.41|124.11|2
1654832070000|2022-06-10 03:34:30|125.43|124.13|125.43|124.13|125.43|124.13|125.43|124.13|1
1654832090000|2022-06-10 03:34:50|125.42|124.12|125.42|124.12|125.42|124.12|125.41|124.11|3
1654832100000|2022-06-10 03:35:00|125.43|124.13|125.42|124.12|125.43|124.13|125.42|124.12|2
1654832190000|2022-06-10 03:36:30|125.41|124.11|125.42|124.12|125.42|124.12|125.41|124.11|2
1654832200000|2022-06-10 03:36:40|125.36|124.06|125.34|124.04|125.36|124.06|125.34|124.04|3
1654832210000|2022-06-10 03:36:50|125.33|124.03|125.33|124.03|125.33|124.03|125.32|124.02|3
1654832220000|2022-06-10 03:37:00|125.32|124.02|125.32|124.02|125.32|124.02|125.32|124.02|1
1654832230000|2022-06-10 03:37:10|125.35|124.05|125.43|124.13|125.43|124.13|125.35|124.05|3
1654832240000|2022-06-10 03:37:20|125.44|124.14|125.44|124.14|125.44|124.14|125.44|124.14|1
1654832320000|2022-06-10 03:38:40|125.43|124.13|125.36|124.06|125.43|124.13|125.36|124.06|5
1654832330000|2022-06-10 03:38:50|125.37|124.07|125.44|124.14|125.44|124.14|125.37|124.07|3
1654832340000|2022-06-10 03:39:00|125.43|124.13|125.43|124.13|125.43|124.13|125.43|124.13|1
1654832360000|2022-06-10 03:39:20|125.44|124.14|125.44|124.14|125.44|124.14|125.44|124.14|1
1654832370000|2022-06-10 03:39:30|125.43|124.13|125.44|124.14|125.44|124.14|125.43|124.13|2
1654832380000|2022-06-10 03:39:40|125.43|124.13|125.43|124.13|125.43|124.13|125.43|124.13|1
1654832400000|2022-06-10 03:40:00|125.44|124.14|125.43|124.13|125.44|124.14|125.43|124.13|2
1654832410000|2022-06-10 03:40:10|125.42|124.12|125.35|124.05|125.42|124.12|125.35|124.05|3
1654832420000|2022-06-10 03:40:20|125.36|124.06|125.35|124.05|125.36|124.06|125.35|124.05|6
1654832430000|2022-06-10 03:40:30|125.36|124.06|125.35|124.05|125.36|124.06|125.35|124.05|2
1654832440000|2022-06-10 03:40:40|125.36|124.06|125.35|124.05|125.36|124.06|125.35|124.05|2
1654832460000|2022-06-10 03:41:00|125.34|124.04|125.34|124.04|125.34|124.04|125.34|124.04|1
1654832490000|2022-06-10 03:41:30|125.35|124.05|125.35|124.05|125.35|124.05|125.35|124.05|1
1654832500000|2022-06-10 03:41:40|125.34|124.04|125.35|124.05|125.35|124.05|125.34|124.04|2
1654832510000|2022-06-10 03:41:50|125.34|124.04|125.33|124.03|125.37|124.07|125.33|124.03|5
1654832520000|2022-06-10 03:42:00|125.34|124.04|125.34|124.04|125.34|124.04|125.34|124.04|1
1654832560000|2022-06-10 03:42:40|125.4|124.1|125.44|124.14|125.45|124.15|125.4|124.1|3
1654832570000|2022-06-10 03:42:50|125.43|124.13|125.43|124.13|125.43|124.13|125.35|124.05|8
1654832600000|2022-06-10 03:43:20|125.42|124.12|125.35|124.05|125.42|124.12|125.35|124.05|3
1654832610000|2022-06-10 03:43:30|125.34|124.04|125.34|124.04|125.34|124.04|125.34|124.04|1
1654832620000|2022-06-10 03:43:40|125.36|124.06|125.35|124.05|125.36|124.06|125.35|124.05|2
1654832630000|2022-06-10 03:43:50|125.36|124.06|125.35|124.05|125.36|124.06|125.35|124.05|2
1654832640000|2022-06-10 03:44:00|125.34|124.04|125.35|124.05|125.37|124.07|125.34|124.04|5
1654832660000|2022-06-10 03:44:20|125.34|124.04|125.34|124.04|125.35|124.05|125.34|124.04|3
1654832680000|2022-06-10 03:44:40|125.36|124.06|125.34|124.04|125.37|124.07|125.34|124.04|5
1654832690000|2022-06-10 03:44:50|125.36|124.06|125.37|124.07|125.37|124.07|125.36|124.06|2
1654832700000|2022-06-10 03:45:00|125.34|124.04|125.41|124.11|125.41|124.11|125.33|124.03|4
1654832710000|2022-06-10 03:45:10|125.44|124.14|125.43|124.13|125.44|124.14|125.43|124.13|2
1654832750000|2022-06-10 03:45:50|125.44|124.14|125.36|124.06|125.44|124.14|125.35|124.05|6
1654832760000|2022-06-10 03:46:00|125.35|124.05|125.34|124.04|125.35|124.05|125.34|124.04|2
1654832780000|2022-06-10 03:46:20|125.37|124.07|125.34|124.04|125.37|124.07|125.34|124.04|2
1654832790000|2022-06-10 03:46:30|125.35|124.05|125.34|124.04|125.35|124.05|125.34|124.04|2
1654832820000|2022-06-10 03:47:00|125.35|124.05|125.34|124.04|125.35|124.05|125.34|124.04|2
1654832840000|2022-06-10 03:47:20|125.35|124.05|125.34|124.04|125.35|124.05|125.34|124.04|2
1654832850000|2022-06-10 03:47:30|125.35|124.05|125.33|124.03|125.35|124.05|125.33|124.03|3
1654832870000|2022-06-10 03:47:50|125.34|124.04|125.33|124.03|125.34|124.04|125.33|124.03|2
1654832880000|2022-06-10 03:48:00|125.34|124.04|125.33|124.03|125.34|124.04|125.33|124.03|2
1654832890000|2022-06-10 03:48:10|125.34|124.04|125.34|124.04|125.34|124.04|125.34|124.04|1
1654832940000|2022-06-10 03:49:00|125.35|124.05|125.34|124.04|125.35|124.05|125.34|124.04|2
1654832960000|2022-06-10 03:49:20|125.35|124.05|125.34|124.04|125.35|124.05|125.34|124.04|2
1654832990000|2022-06-10 03:49:50|125.36|124.06|125.34|124.04|125.36|124.06|125.34|124.04|2
1654833020000|2022-06-10 03:50:20|125.35|124.05|125.34|124.04|125.35|124.05|125.34|124.04|2
1654833030000|2022-06-10 03:50:30|125.36|124.06|125.34|124.04|125.36|124.06|125.34|124.04|2
1654833060000|2022-06-10 03:51:00|125.36|124.06|125.34|124.04|125.36|124.06|125.34|124.04|3
1654833070000|2022-06-10 03:51:10|125.33|124.03|125.34|124.04|125.35|124.05|125.33|124.03|4
1654833090000|2022-06-10 03:51:30|125.33|124.03|125.3|124|125.33|124.03|125.3|124|2
1654833110000|2022-06-10 03:51:50|125.29|123.99|125.15|123.85|125.29|123.99|125.15|123.85|7
1654833120000|2022-06-10 03:52:00|125.17|123.87|125.15|123.85|125.17|123.87|125.15|123.85|5
1654833130000|2022-06-10 03:52:10|125.17|123.87|125.15|123.85|125.17|123.87|125.15|123.85|3
1654833150000|2022-06-10 03:52:30|125.14|123.84|125.15|123.85|125.15|123.85|125.14|123.84|2
1654833160000|2022-06-10 03:52:40|125.14|123.84|125.14|123.84|125.15|123.85|125.13|123.83|4
1654833180000|2022-06-10 03:53:00|125.15|123.85|125.15|123.85|125.15|123.85|125.15|123.85|1
1654833190000|2022-06-10 03:53:10|125.14|123.84|125.14|123.84|125.14|123.84|125.14|123.84|1
1654833200000|2022-06-10 03:53:20|125.15|123.85|125.15|123.85|125.15|123.85|125.15|123.85|1
1654833230000|2022-06-10 03:53:50|125.14|123.84|125.14|123.84|125.14|123.84|125.14|123.84|1
1654833240000|2022-06-10 03:54:00|125.15|123.85|125.14|123.84|125.15|123.85|125.14|123.84|2
1654833250000|2022-06-10 03:54:10|125.15|123.85|125.15|123.85|125.15|123.85|125.15|123.85|1
1654833260000|2022-06-10 03:54:20|125.14|123.84|125.14|123.84|125.15|123.85|125.13|123.83|5
1654833280000|2022-06-10 03:54:40|125.15|123.85|125.15|123.85|125.15|123.85|125.14|123.84|5
1654833310000|2022-06-10 03:55:10|125.14|123.84|125.07|123.77|125.14|123.84|125.07|123.77|6
1654833320000|2022-06-10 03:55:20|125.1|123.8|125.09|123.79|125.1|123.8|125.07|123.77|3
1654833330000|2022-06-10 03:55:30|125.06|123.76|125.04|123.74|125.06|123.76|125.04|123.74|2
1654833340000|2022-06-10 03:55:40|125.06|123.76|125.06|123.76|125.06|123.76|125.06|123.76|1
1654833350000|2022-06-10 03:55:50|125.05|123.75|125.05|123.75|125.05|123.75|125.05|123.75|1
1654833360000|2022-06-10 03:56:00|125.06|123.76|125.06|123.76|125.06|123.76|125.06|123.76|1
1654833370000|2022-06-10 03:56:10|125.05|123.75|125.16|123.86|125.17|123.87|125.04|123.74|6
1654833380000|2022-06-10 03:56:20|125.15|123.85|125.14|123.84|125.15|123.85|125.14|123.84|2
1654833400000|2022-06-10 03:56:40|125.15|123.85|125.15|123.85|125.15|123.85|125.15|123.85|1
1654833410000|2022-06-10 03:56:50|125.14|123.84|125.14|123.84|125.14|123.84|125.14|123.84|1
1654833420000|2022-06-10 03:57:00|125.11|123.81|125.14|123.84|125.14|123.84|125.11|123.81|2
1654833430000|2022-06-10 03:57:10|125.13|123.83|125.06|123.76|125.13|123.83|125.06|123.76|3
1654833440000|2022-06-10 03:57:20|125.05|123.75|124.98|123.68|125.07|123.77|124.98|123.68|6
1654833450000|2022-06-10 03:57:30|125.01|123.71|125.04|123.74|125.04|123.74|124.96|123.66|7
1654833460000|2022-06-10 03:57:40|125.05|123.75|124.99|123.69|125.06|123.76|124.99|123.69|5
1654833470000|2022-06-10 03:57:50|124.98|123.68|124.97|123.67|124.98|123.68|124.97|123.67|2
1654833480000|2022-06-10 03:58:00|124.88|123.58|124.97|123.67|124.97|123.67|124.87|123.57|7
1654833490000|2022-06-10 03:58:10|124.96|123.66|124.96|123.66|124.96|123.66|124.95|123.65|3
1654833500000|2022-06-10 03:58:20|124.95|123.65|124.96|123.66|124.96|123.66|124.95|123.65|2
1654833540000|2022-06-10 03:59:00|124.95|123.65|124.95|123.65|124.95|123.65|124.95|123.65|1
1654833560000|2022-06-10 03:59:20|124.96|123.66|124.96|123.66|124.96|123.66|124.96|123.66|1
1654833580000|2022-06-10 03:59:40|124.95|123.65|124.95|123.65|124.95|123.65|124.95|123.65|1
1654833590000|2022-06-10 03:59:50|124.96|123.66|124.96|123.66|124.96|123.66|124.96|123.66|1
1654833600000|2022-06-10 04:00:00|124.95|123.65|124.95|123.65|124.98|123.68|124.95|123.65|6
1654833640000|2022-06-10 04:00:40|124.99|123.69|125.04|123.74|125.04|123.74|124.99|123.69|5
1654833650000|2022-06-10 04:00:50|125.05|123.75|124.96|123.66|125.05|123.75|124.96|123.66|6
1654833660000|2022-06-10 04:01:00|124.97|123.67|124.94|123.64|124.97|123.67|124.94|123.64|4
1654833670000|2022-06-10 04:01:10|124.93|123.63|124.95|123.65|124.96|123.66|124.93|123.63|4
1654833680000|2022-06-10 04:01:20|124.94|123.64|124.93|123.63|124.94|123.64|124.86|123.56|8
1654833690000|2022-06-10 04:01:30|124.95|123.65|124.95|123.65|124.95|123.65|124.95|123.65|1
1654833710000|2022-06-10 04:01:50|124.96|123.66|124.95|123.65|124.96|123.66|124.95|123.65|2
1654833720000|2022-06-10 04:02:00|124.96|123.66|124.95|123.65|124.97|123.67|124.95|123.65|4
1654833750000|2022-06-10 04:02:30|124.96|123.66|124.95|123.65|124.96|123.66|124.95|123.65|2
1654833780000|2022-06-10 04:03:00|124.94|123.64|124.93|123.63|124.95|123.65|124.93|123.63|4
1654833790000|2022-06-10 04:03:10|124.95|123.65|124.86|123.56|124.95|123.65|124.86|123.56|7
1654833800000|2022-06-10 04:03:20|124.85|123.55|124.86|123.56|124.86|123.56|124.84|123.54|3
1654833810000|2022-06-10 04:03:30|124.85|123.55|124.88|123.58|124.88|123.58|124.85|123.55|3
1654833820000|2022-06-10 04:03:40|124.87|123.57|124.86|123.56|124.87|123.57|124.86|123.56|2
1654833830000|2022-06-10 04:03:50|124.87|123.57|124.87|123.57|124.87|123.57|124.87|123.57|1
1654833840000|2022-06-10 04:04:00|124.86|123.56|124.93|123.63|124.93|123.63|124.85|123.55|6
1654833850000|2022-06-10 04:04:10|124.96|123.66|124.86|123.56|124.96|123.66|124.86|123.56|5
1654833860000|2022-06-10 04:04:20|124.88|123.58|124.86|123.56|124.88|123.58|124.86|123.56|2
1654833880000|2022-06-10 04:04:40|124.88|123.58|124.95|123.65|124.96|123.66|124.88|123.58|4
1654833890000|2022-06-10 04:04:50|124.96|123.66|124.97|123.67|124.97|123.67|124.95|123.65|4
1654833900000|2022-06-10 04:05:00|124.95|123.65|124.94|123.64|124.95|123.65|124.94|123.64|2
1654833910000|2022-06-10 04:05:10|124.95|123.65|124.95|123.65|124.95|123.65|124.95|123.65|1
1654833920000|2022-06-10 04:05:20|124.97|123.67|124.95|123.65|124.97|123.67|124.95|123.65|3
1654833940000|2022-06-10 04:05:40|124.98|123.68|124.95|123.65|124.98|123.68|124.95|123.65|2
1654833990000|2022-06-10 04:06:30|124.96|123.66|125.05|123.75|125.05|123.75|124.96|123.66|5
1654834000000|2022-06-10 04:06:40|125.04|123.74|125.04|123.74|125.04|123.74|125.04|123.74|1
1654834020000|2022-06-10 04:07:00|125.05|123.75|125.15|123.85|125.15|123.85|125.05|123.75|4
1654834030000|2022-06-10 04:07:10|125.17|123.87|125.17|123.87|125.17|123.87|125.17|123.87|1
1654834040000|2022-06-10 04:07:20|125.16|123.86|125.16|123.86|125.16|123.86|125.16|123.86|1
1654834050000|2022-06-10 04:07:30|125.17|123.87|125.16|123.86|125.17|123.87|125.16|123.86|2
1654834080000|2022-06-10 04:08:00|125.18|123.88|125.15|123.85|125.18|123.88|125.15|123.85|3
1654834090000|2022-06-10 04:08:10|125.16|123.86|125.15|123.85|125.16|123.86|125.15|123.85|2
1654834120000|2022-06-10 04:08:40|125.18|123.88|125.15|123.85|125.18|123.88|125.15|123.85|2
1654834130000|2022-06-10 04:08:50|125.18|123.88|125.15|123.85|125.18|123.88|125.15|123.85|3
1654834140000|2022-06-10 04:09:00|125.16|123.86|125.15|123.85|125.18|123.88|125.15|123.85|5
1654834180000|2022-06-10 04:09:40|125.17|123.87|125.15|123.85|125.18|123.88|125.15|123.85|4
1654834190000|2022-06-10 04:09:50|125.17|123.87|125.25|123.95|125.25|123.95|125.17|123.87|4
1654834210000|2022-06-10 04:10:10|125.24|123.94|125.25|123.95|125.25|123.95|125.16|123.86|9
1654834220000|2022-06-10 04:10:20|125.26|123.96|125.25|123.95|125.26|123.96|125.25|123.95|2
1654834240000|2022-06-10 04:10:40|125.24|123.94|125.17|123.87|125.24|123.94|125.17|123.87|3
1654834250000|2022-06-10 04:10:50|125.18|123.88|125.17|123.87|125.18|123.88|125.17|123.87|2
1654834260000|2022-06-10 04:11:00|125.19|123.89|125.18|123.88|125.19|123.89|125.16|123.86|5
1654834270000|2022-06-10 04:11:10|125.16|123.86|125.15|123.85|125.16|123.86|125.15|123.85|2
1654834290000|2022-06-10 04:11:30|125.13|123.83|125.15|123.85|125.15|123.85|125.13|123.83|2
1654834310000|2022-06-10 04:11:50|125.17|123.87|125.07|123.77|125.17|123.87|125.07|123.77|3
1654834320000|2022-06-10 04:12:00|125.11|123.81|125.06|123.76|125.11|123.81|125.05|123.75|4
1654834370000|2022-06-10 04:12:50|125.08|123.78|125.06|123.76|125.08|123.78|125.06|123.76|2
1654834380000|2022-06-10 04:13:00|125.09|123.79|125.06|123.76|125.1|123.8|125.06|123.76|6
1654834420000|2022-06-10 04:13:40|125.1|123.8|125.06|123.76|125.1|123.8|125.06|123.76|2
1654834440000|2022-06-10 04:14:00|125.07|123.77|125.05|123.75|125.09|123.79|124.97|123.67|7
1654834450000|2022-06-10 04:14:10|125.07|123.77|125.05|123.75|125.08|123.78|125.05|123.75|5
1654834490000|2022-06-10 04:14:50|125.07|123.77|124.97|123.67|125.07|123.77|124.96|123.66|5
1654834500000|2022-06-10 04:15:00|124.96|123.66|124.86|123.56|124.96|123.66|124.86|123.56|6
1654834510000|2022-06-10 04:15:10|124.87|123.57|124.87|123.57|124.94|123.64|124.87|123.57|6
1654834520000|2022-06-10 04:15:20|124.86|123.56|124.94|123.64|124.94|123.64|124.86|123.56|6
1654834540000|2022-06-10 04:15:40|124.96|123.66|124.92|123.62|124.96|123.66|124.92|123.62|4
1654834550000|2022-06-10 04:15:50|124.95|123.65|124.96|123.66|124.96|123.66|124.95|123.65|2
1654834560000|2022-06-10 04:16:00|124.95|123.65|124.95|123.65|124.96|123.66|124.95|123.65|3
1654834590000|2022-06-10 04:16:30|124.96|123.66|125.05|123.75|125.05|123.75|124.96|123.66|4
1654834610000|2022-06-10 04:16:50|125.08|123.78|125.05|123.75|125.08|123.78|125.05|123.75|2
1654834620000|2022-06-10 04:17:00|125.08|123.78|125.05|123.75|125.08|123.78|125.05|123.75|2
1654834630000|2022-06-10 04:17:10|125.07|123.77|125.07|123.77|125.08|123.78|125.07|123.77|3
1654834650000|2022-06-10 04:17:30|125.06|123.76|125.06|123.76|125.06|123.76|125.06|123.76|1
1654834660000|2022-06-10 04:17:40|125.07|123.77|125.07|123.77|125.07|123.77|125.07|123.77|1
1654834680000|2022-06-10 04:18:00|125.11|123.81|125.07|123.77|125.11|123.81|125.07|123.77|2
1654834710000|2022-06-10 04:18:30|125.08|123.78|125.11|123.81|125.11|123.81|125.08|123.78|2
1654834720000|2022-06-10 04:18:40|125.07|123.77|125.07|123.77|125.07|123.77|125.07|123.77|1
1654834730000|2022-06-10 04:18:50|125.08|123.78|125.07|123.77|125.08|123.78|125.07|123.77|2
1654834740000|2022-06-10 04:19:00|125.08|123.78|125.07|123.77|125.08|123.78|125.07|123.77|2
1654834780000|2022-06-10 04:19:40|125.08|123.78|125.07|123.77|125.08|123.78|125.07|123.77|2
1654834800000|2022-06-10 04:20:00|125.08|123.78|125.09|123.79|125.09|123.79|125.08|123.78|2
1654834810000|2022-06-10 04:20:10|125.07|123.77|125.07|123.77|125.07|123.77|125.07|123.77|1
1654834820000|2022-06-10 04:20:20|125.09|123.79|125.08|123.78|125.1|123.8|125.07|123.77|4
1654834830000|2022-06-10 04:20:30|125.07|123.77|125.07|123.77|125.07|123.77|125.07|123.77|1
1654834860000|2022-06-10 04:21:00|125.1|123.8|125.07|123.77|125.1|123.8|125.07|123.77|2
1654834870000|2022-06-10 04:21:10|125.1|123.8|125.07|123.77|125.1|123.8|125.07|123.77|2
1654834880000|2022-06-10 04:21:20|125.06|123.76|125.07|123.77|125.07|123.77|125.06|123.76|2
1654834920000|2022-06-10 04:22:00|125.06|123.76|125.06|123.76|125.07|123.77|125.06|123.76|3
1654834930000|2022-06-10 04:22:10|125.08|123.78|125.06|123.76|125.08|123.78|125.06|123.76|2
1654834950000|2022-06-10 04:22:30|125.08|123.78|125.06|123.76|125.08|123.78|125.06|123.76|2
1654834970000|2022-06-10 04:22:50|125.07|123.77|125.07|123.77|125.07|123.77|125.07|123.77|1
1654834980000|2022-06-10 04:23:00|125.08|123.78|125.09|123.79|125.09|123.79|125.08|123.78|2
1654834990000|2022-06-10 04:23:10|125.07|123.77|125.07|123.77|125.07|123.77|125.07|123.77|1
1654835000000|2022-06-10 04:23:20|125.09|123.79|125.07|123.77|125.09|123.79|125.05|123.75|7
1654835040000|2022-06-10 04:24:00|125.08|123.78|125.07|123.77|125.08|123.78|125.07|123.77|2
1654835070000|2022-06-10 04:24:30|125.06|123.76|125.06|123.76|125.07|123.77|125.06|123.76|3
1654835080000|2022-06-10 04:24:40|125.07|123.77|125.06|123.76|125.08|123.78|125.06|123.76|3
1654835140000|2022-06-10 04:25:40|125.05|123.75|125.05|123.75|125.05|123.75|125.05|123.75|1
1654835150000|2022-06-10 04:25:50|125.06|123.76|125.05|123.75|125.07|123.77|125.05|123.75|3
1654835160000|2022-06-10 04:26:00|125.04|123.74|124.96|123.66|125.04|123.74|124.96|123.66|6
1654835190000|2022-06-10 04:26:30|124.94|123.64|124.86|123.56|124.95|123.65|124.86|123.56|5
1654835200000|2022-06-10 04:26:40|124.92|123.62|124.86|123.56|124.92|123.62|124.86|123.56|3
1654835210000|2022-06-10 04:26:50|124.85|123.55|124.85|123.55|124.9|123.6|124.85|123.55|3
1654835220000|2022-06-10 04:27:00|124.87|123.57|124.85|123.55|124.9|123.6|124.85|123.55|3
1654835230000|2022-06-10 04:27:10|124.9|123.6|124.86|123.56|124.9|123.6|124.85|123.55|3
1654835240000|2022-06-10 04:27:20|124.87|123.57|124.88|123.58|124.88|123.58|124.87|123.57|2
1654835250000|2022-06-10 04:27:30|124.85|123.55|124.79|123.49|124.85|123.55|124.79|123.49|4
1654835280000|2022-06-10 04:28:00|124.76|123.46|124.75|123.45|124.76|123.46|124.75|123.45|2
1654835290000|2022-06-10 04:28:10|124.77|123.47|124.74|123.44|124.77|123.47|124.74|123.44|4
1654835300000|2022-06-10 04:28:20|124.73|123.43|124.72|123.42|124.73|123.43|124.72|123.42|2
1654835310000|2022-06-10 04:28:30|124.69|123.39|124.54|123.24|124.69|123.39|124.54|123.24|9
1654835320000|2022-06-10 04:28:40|124.49|123.19|124.47|123.17|124.49|123.19|124.47|123.17|3
1654835330000|2022-06-10 04:28:50|124.46|123.16|124.46|123.16|124.46|123.16|124.46|123.16|1
1654835340000|2022-06-10 04:29:00|124.51|123.21|124.57|123.27|124.57|123.27|124.51|123.21|5
1654835350000|2022-06-10 04:29:10|124.56|123.26|124.68|123.38|124.68|123.38|124.56|123.26|8
1654835360000|2022-06-10 04:29:20|124.65|123.35|124.65|123.35|124.65|123.35|124.65|123.35|1
1654835400000|2022-06-10 04:30:00|124.63|123.33|124.65|123.35|124.65|123.35|124.58|123.28|9
1654835420000|2022-06-10 04:30:20|124.64|123.34|124.65|123.35|124.65|123.35|124.64|123.34|2
1654835470000|2022-06-10 04:31:10|124.66|123.36|124.67|123.37|124.68|123.38|124.66|123.36|3
1654835480000|2022-06-10 04:31:20|124.68|123.38|124.77|123.47|124.77|123.47|124.68|123.38|3
1654835610000|2022-06-10 04:33:30|124.76|123.46|124.79|123.49|124.8|123.5|124.76|123.46|4
1654835620000|2022-06-10 04:33:40|124.8|123.5|124.8|123.5|124.8|123.5|124.8|123.5|1
1654835630000|2022-06-10 04:33:50|124.79|123.49|124.79|123.49|124.79|123.49|124.79|123.49|1
1654835640000|2022-06-10 04:34:00|124.8|123.5|124.77|123.47|124.82|123.52|124.77|123.47|5
1654835650000|2022-06-10 04:34:10|124.76|123.46|124.76|123.46|124.76|123.46|124.76|123.46|1
1654835700000|2022-06-10 04:35:00|124.77|123.47|124.76|123.46|124.77|123.47|124.76|123.46|2
1654835710000|2022-06-10 04:35:10|124.78|123.48|124.76|123.46|124.78|123.48|124.76|123.46|3
1654835720000|2022-06-10 04:35:20|124.75|123.45|124.76|123.46|124.76|123.46|124.75|123.45|2
1654835730000|2022-06-10 04:35:30|124.77|123.47|124.77|123.47|124.77|123.47|124.77|123.47|1
1654835740000|2022-06-10 04:35:40|124.76|123.46|124.76|123.46|124.76|123.46|124.76|123.46|1
1654835750000|2022-06-10 04:35:50|124.78|123.48|124.75|123.45|124.78|123.48|124.75|123.45|3
1654835760000|2022-06-10 04:36:00|124.78|123.48|124.76|123.46|124.78|123.48|124.75|123.45|3
1654835770000|2022-06-10 04:36:10|124.75|123.45|124.75|123.45|124.75|123.45|124.75|123.45|1
1654835780000|2022-06-10 04:36:20|124.77|123.47|124.74|123.44|124.77|123.47|124.74|123.44|3
1654835800000|2022-06-10 04:36:40|124.71|123.41|124.71|123.41|124.71|123.41|124.71|123.41|1
1654835810000|2022-06-10 04:36:50|124.74|123.44|124.71|123.41|124.75|123.45|124.71|123.41|3
1654835820000|2022-06-10 04:37:00|124.74|123.44|124.74|123.44|124.74|123.44|124.74|123.44|1
1654835850000|2022-06-10 04:37:30|124.73|123.43|124.73|123.43|124.73|123.43|124.73|123.43|1
1654835860000|2022-06-10 04:37:40|124.78|123.48|124.77|123.47|124.78|123.48|124.77|123.47|2
1654835880000|2022-06-10 04:38:00|124.79|123.49|124.74|123.44|124.79|123.49|124.73|123.43|5
1654835890000|2022-06-10 04:38:10|124.73|123.43|124.74|123.44|124.74|123.44|124.73|123.43|2
1654835900000|2022-06-10 04:38:20|124.73|123.43|124.73|123.43|124.73|123.43|124.73|123.43|1
1654835910000|2022-06-10 04:38:30|124.74|123.44|124.73|123.43|124.74|123.44|124.73|123.43|2
1654835940000|2022-06-10 04:39:00|124.71|123.41|124.71|123.41|124.71|123.41|124.71|123.41|1
1654835950000|2022-06-10 04:39:10|124.73|123.43|124.73|123.43|124.73|123.43|124.73|123.43|1
1654835960000|2022-06-10 04:39:20|124.74|123.44|124.74|123.44|124.74|123.44|124.74|123.44|1
1654835970000|2022-06-10 04:39:30|124.73|123.43|124.73|123.43|124.73|123.43|124.73|123.43|1
1654836000000|2022-06-10 04:40:00|124.76|123.46|124.77|123.47|124.78|123.48|124.76|123.46|3
1654836010000|2022-06-10 04:40:10|124.82|123.52|124.76|123.46|124.82|123.52|124.75|123.45|7
1654836040000|2022-06-10 04:40:40|124.77|123.47|124.77|123.47|124.77|123.47|124.77|123.47|1
1654836050000|2022-06-10 04:40:50|124.79|123.49|124.79|123.49|124.79|123.49|124.79|123.49|1
1654836060000|2022-06-10 04:41:00|124.78|123.48|124.79|123.49|124.81|123.51|124.78|123.48|4
1654836070000|2022-06-10 04:41:10|124.78|123.48|124.77|123.47|124.83|123.53|124.77|123.47|4
1654836080000|2022-06-10 04:41:20|124.82|123.52|124.77|123.47|124.82|123.52|124.77|123.47|3
1654836090000|2022-06-10 04:41:30|124.81|123.51|124.77|123.47|124.81|123.51|124.77|123.47|3
1654836100000|2022-06-10 04:41:40|124.79|123.49|124.77|123.47|124.79|123.49|124.77|123.47|2
1654836120000|2022-06-10 04:42:00|124.79|123.49|124.77|123.47|124.79|123.49|124.77|123.47|2
1654836140000|2022-06-10 04:42:20|124.8|123.5|124.8|123.5|124.8|123.5|124.8|123.5|1
1654836150000|2022-06-10 04:42:30|124.81|123.51|124.77|123.47|124.81|123.51|124.77|123.47|2
1654836170000|2022-06-10 04:42:50|124.82|123.52|124.8|123.5|124.82|123.52|124.8|123.5|2
1654836180000|2022-06-10 04:43:00|124.77|123.47|124.77|123.47|124.77|123.47|124.77|123.47|1
1654836190000|2022-06-10 04:43:10|124.81|123.51|124.8|123.5|124.81|123.51|124.77|123.47|3
1654836200000|2022-06-10 04:43:20|124.82|123.52|124.78|123.48|124.82|123.52|124.77|123.47|3
1654836220000|2022-06-10 04:43:40|124.83|123.53|124.8|123.5|124.83|123.53|124.8|123.5|2
1654836230000|2022-06-10 04:43:50|124.78|123.48|124.78|123.48|124.8|123.5|124.78|123.48|3
1654836240000|2022-06-10 04:44:00|124.8|123.5|124.78|123.48|124.8|123.5|124.78|123.48|2
1654836250000|2022-06-10 04:44:10|124.8|123.5|124.78|123.48|124.8|123.5|124.78|123.48|2
1654836290000|2022-06-10 04:44:50|124.8|123.5|124.79|123.49|124.82|123.52|124.79|123.49|3
1654836300000|2022-06-10 04:45:00|124.81|123.51|124.79|123.49|124.81|123.51|124.79|123.49|2
1654836310000|2022-06-10 04:45:10|124.83|123.53|124.83|123.53|124.83|123.53|124.83|123.53|1
1654836320000|2022-06-10 04:45:20|124.79|123.49|124.77|123.47|124.79|123.49|124.77|123.47|3
1654836330000|2022-06-10 04:45:30|124.8|123.5|124.78|123.48|124.83|123.53|124.77|123.47|4
1654836340000|2022-06-10 04:45:40|124.77|123.47|124.77|123.47|124.77|123.47|124.77|123.47|1
1654836380000|2022-06-10 04:46:20|124.78|123.48|124.78|123.48|124.78|123.48|124.78|123.48|1
1654836410000|2022-06-10 04:46:50|124.77|123.47|124.77|123.47|124.83|123.53|124.77|123.47|4
1654836420000|2022-06-10 04:47:00|124.81|123.51|124.77|123.47|124.81|123.51|124.77|123.47|2
1654836440000|2022-06-10 04:47:20|124.78|123.48|124.85|123.55|124.87|123.57|124.78|123.48|7
1654836480000|2022-06-10 04:48:00|124.86|123.56|124.85|123.55|124.87|123.57|124.85|123.55|3
1654836520000|2022-06-10 04:48:40|124.87|123.57|124.9|123.6|124.9|123.6|124.87|123.57|2
1654836530000|2022-06-10 04:48:50|124.88|123.58|124.89|123.59|124.89|123.59|124.88|123.58|2
1654836550000|2022-06-10 04:49:10|124.91|123.61|124.91|123.61|124.91|123.61|124.91|123.61|1
1654836560000|2022-06-10 04:49:20|124.95|123.65|124.97|123.67|124.97|123.67|124.95|123.65|2
1654836580000|2022-06-10 04:49:40|124.99|123.69|124.97|123.67|124.99|123.69|124.97|123.67|2
1654836600000|2022-06-10 04:50:00|125.01|123.71|125.05|123.75|125.05|123.75|124.97|123.67|5
1654836610000|2022-06-10 04:50:10|125.06|123.76|125.06|123.76|125.06|123.76|125.05|123.75|3
1654836630000|2022-06-10 04:50:30|125.07|123.77|125.15|123.85|125.16|123.86|125.06|123.76|6
1654836640000|2022-06-10 04:50:40|125.17|123.87|125.16|123.86|125.17|123.87|125.15|123.85|5
1654836650000|2022-06-10 04:50:50|125.14|123.84|125.08|123.78|125.14|123.84|125.08|123.78|4
1654836660000|2022-06-10 04:51:00|125.07|123.77|125.07|123.77|125.07|123.77|125.07|123.77|1
1654836700000|2022-06-10 04:51:40|125.09|123.79|125.07|123.77|125.09|123.79|125.07|123.77|2
1654836710000|2022-06-10 04:51:50|125.08|123.78|125.07|123.77|125.08|123.78|124.97|123.67|6
1654836720000|2022-06-10 04:52:00|125.05|123.75|124.99|123.69|125.07|123.77|124.99|123.69|6
1654836730000|2022-06-10 04:52:10|125.05|123.75|125.06|123.76|125.07|123.77|125.05|123.75|3
1654836740000|2022-06-10 04:52:20|125.08|123.78|124.98|123.68|125.08|123.78|124.98|123.68|6
1654836750000|2022-06-10 04:52:30|124.97|123.67|125.02|123.72|125.02|123.72|124.97|123.67|3
1654836760000|2022-06-10 04:52:40|124.99|123.69|124.97|123.67|124.99|123.69|124.97|123.67|2
1654836770000|2022-06-10 04:52:50|125.02|123.72|125.02|123.72|125.02|123.72|125.02|123.72|1
1654836780000|2022-06-10 04:53:00|124.97|123.67|124.97|123.67|124.99|123.69|124.97|123.67|3
1654836820000|2022-06-10 04:53:40|124.99|123.69|124.91|123.61|124.99|123.69|124.91|123.61|4
1654836840000|2022-06-10 04:54:00|124.93|123.63|124.95|123.65|124.95|123.65|124.93|123.63|2
1654836850000|2022-06-10 04:54:10|124.97|123.67|124.96|123.66|124.99|123.69|124.96|123.66|4
1654836900000|2022-06-10 04:55:00|125.01|123.71|124.96|123.66|125.01|123.71|124.96|123.66|3
1654836940000|2022-06-10 04:55:40|125.01|123.71|125.01|123.71|125.01|123.71|125.01|123.71|1
1654836950000|2022-06-10 04:55:50|124.96|123.66|124.96|123.66|124.96|123.66|124.96|123.66|1
1654836960000|2022-06-10 04:56:00|125|123.7|124.96|123.66|125|123.7|124.96|123.66|3
1654836990000|2022-06-10 04:56:30|125|123.7|124.96|123.66|125|123.7|124.96|123.66|3
1654837010000|2022-06-10 04:56:50|124.98|123.68|124.96|123.66|124.98|123.68|124.96|123.66|2
1654837020000|2022-06-10 04:57:00|124.98|123.68|124.96|123.66|124.98|123.68|124.96|123.66|2
1654837030000|2022-06-10 04:57:10|125|123.7|125.05|123.75|125.07|123.77|125|123.7|7
1654837070000|2022-06-10 04:57:50|125.09|123.79|125.05|123.75|125.09|123.79|125.05|123.75|2
1654837080000|2022-06-10 04:58:00|125.09|123.79|125.05|123.75|125.09|123.79|125.05|123.75|3
1654837090000|2022-06-10 04:58:10|125.04|123.74|125|123.7|125.04|123.74|124.98|123.68|5
1654837100000|2022-06-10 04:58:20|124.97|123.67|124.97|123.67|124.97|123.67|124.97|123.67|1
1654837110000|2022-06-10 04:58:30|124.99|123.69|125.05|123.75|125.05|123.75|124.99|123.69|2
1654837130000|2022-06-10 04:58:50|125.06|123.76|125.06|123.76|125.07|123.77|125.06|123.76|3
1654837140000|2022-06-10 04:59:00|125.05|123.75|125.05|123.75|125.05|123.75|125.05|123.75|1
1654837150000|2022-06-10 04:59:10|125.06|123.76|125.05|123.75|125.07|123.77|125.05|123.75|3
1654837170000|2022-06-10 04:59:30|125.03|123.73|125.05|123.75|125.05|123.75|125.03|123.73|2
1654837200000|2022-06-10 05:00:00|125.06|123.76|125.16|123.86|125.17|123.87|125.05|123.75|7
1654837230000|2022-06-10 05:00:30|125.2|123.9|125.26|123.96|125.26|123.96|125.16|123.86|7
1654837240000|2022-06-10 05:00:40|125.29|123.99|125.36|124.06|125.36|124.06|125.26|123.96|9
1654837250000|2022-06-10 05:00:50|125.35|124.05|125.27|123.97|125.35|124.05|125.27|123.97|4
1654837260000|2022-06-10 05:01:00|125.31|124.01|125.29|123.99|125.31|124.01|125.29|123.99|2
1654837270000|2022-06-10 05:01:10|125.28|123.98|125.28|123.98|125.32|124.02|125.28|123.98|8
1654837280000|2022-06-10 05:01:20|125.27|123.97|125.27|123.97|125.27|123.97|125.27|123.97|1
1654837310000|2022-06-10 05:01:50|125.21|123.91|125.22|123.92|125.22|123.92|125.19|123.89|4
1654837320000|2022-06-10 05:02:00|125.2|123.9|125.21|123.91|125.21|123.91|125.19|123.89|3
1654837330000|2022-06-10 05:02:10|125.2|123.9|125.26|123.96|125.26|123.96|125.2|123.9|4
1654837380000|2022-06-10 05:03:00|125.24|123.94|125.24|123.94|125.24|123.94|125.24|123.94|1
1654837400000|2022-06-10 05:03:20|125.25|123.95|125.34|124.04|125.35|124.05|125.25|123.95|6
1654837410000|2022-06-10 05:03:30|125.35|124.05|125.38|124.08|125.38|124.08|125.35|124.05|4
1654837420000|2022-06-10 05:03:40|125.39|124.09|125.47|124.17|125.47|124.17|125.39|124.09|6
1654837430000|2022-06-10 05:03:50|125.45|124.15|125.45|124.15|125.48|124.18|125.43|124.13|9
1654837440000|2022-06-10 05:04:00|125.46|124.16|125.46|124.16|125.46|124.16|125.46|124.16|1
1654837450000|2022-06-10 05:04:10|125.47|124.17|125.46|124.16|125.52|124.22|125.45|124.15|5
1654837460000|2022-06-10 05:04:20|125.47|124.17|125.46|124.16|125.47|124.17|125.46|124.16|2
1654837470000|2022-06-10 05:04:30|125.45|124.15|125.38|124.08|125.45|124.15|125.38|124.08|4
1654837480000|2022-06-10 05:04:40|125.37|124.07|125.36|124.06|125.37|124.07|125.36|124.06|2
1654837490000|2022-06-10 05:04:50|125.37|124.07|125.44|124.14|125.45|124.15|125.37|124.07|5
1654837500000|2022-06-10 05:05:00|125.45|124.15|125.46|124.16|125.46|124.16|125.45|124.15|2
1654837510000|2022-06-10 05:05:10|125.45|124.15|125.35|124.05|125.45|124.15|125.35|124.05|6
1654837520000|2022-06-10 05:05:20|125.34|124.04|125.27|123.97|125.34|124.04|125.27|123.97|7
1654837540000|2022-06-10 05:05:40|125.26|123.96|125.26|123.96|125.26|123.96|125.26|123.96|1
1654837570000|2022-06-10 05:06:10|125.25|123.95|125.25|123.95|125.25|123.95|125.25|123.95|1
1654837580000|2022-06-10 05:06:20|125.24|123.94|125.16|123.86|125.24|123.94|125.16|123.86|6
1654837590000|2022-06-10 05:06:30|125.19|123.89|125.23|123.93|125.29|123.99|125.19|123.89|7
1654837600000|2022-06-10 05:06:40|125.25|123.95|125.26|123.96|125.26|123.96|125.25|123.95|2
1654837610000|2022-06-10 05:06:50|125.25|123.95|125.25|123.95|125.25|123.95|125.25|123.95|1
1654837620000|2022-06-10 05:07:00|125.2|123.9|125.17|123.87|125.2|123.9|125.17|123.87|3
1654837630000|2022-06-10 05:07:10|125.16|123.86|125.16|123.86|125.16|123.86|125.15|123.85|3
1654837640000|2022-06-10 05:07:20|125.23|123.93|125.23|123.93|125.23|123.93|125.23|123.93|1
1654837650000|2022-06-10 05:07:30|125.24|123.94|125.24|123.94|125.24|123.94|125.24|123.94|1
1654837660000|2022-06-10 05:07:40|125.26|123.96|125.26|123.96|125.26|123.96|125.26|123.96|1
1654837680000|2022-06-10 05:08:00|125.27|123.97|125.27|123.97|125.27|123.97|125.27|123.97|1
1654837690000|2022-06-10 05:08:10|125.3|124|125.32|124.02|125.32|124.02|125.3|124|3
1654837700000|2022-06-10 05:08:20|125.33|124.03|125.32|124.02|125.33|124.03|125.32|124.02|2
1654837710000|2022-06-10 05:08:30|125.33|124.03|125.36|124.06|125.36|124.06|125.33|124.03|3
1654837750000|2022-06-10 05:09:10|125.35|124.05|125.28|123.98|125.35|124.05|125.28|123.98|3
1654837760000|2022-06-10 05:09:20|125.27|123.97|125.26|123.96|125.27|123.97|125.26|123.96|2
1654837770000|2022-06-10 05:09:30|125.27|123.97|125.25|123.95|125.27|123.97|125.25|123.95|2
1654837780000|2022-06-10 05:09:40|125.27|123.97|125.26|123.96|125.27|123.97|125.25|123.95|3
1654837810000|2022-06-10 05:10:10|125.28|123.98|125.26|123.96|125.28|123.98|125.26|123.96|2
1654837830000|2022-06-10 05:10:30|125.31|124.01|125.36|124.06|125.36|124.06|125.31|124.01|2
1654837870000|2022-06-10 05:11:10|125.35|124.05|125.3|124|125.35|124.05|125.26|123.96|8
1654837880000|2022-06-10 05:11:20|125.34|124.04|125.35|124.05|125.36|124.06|125.33|124.03|5
1654837900000|2022-06-10 05:11:40|125.36|124.06|125.36|124.06|125.36|124.06|125.36|124.06|1
1654837910000|2022-06-10 05:11:50|125.4|124.1|125.37|124.07|125.45|124.15|125.37|124.07|6
1654837980000|2022-06-10 05:13:00|125.42|124.12|125.42|124.12|125.42|124.12|125.42|124.12|1
1654838000000|2022-06-10 05:13:20|125.37|124.07|125.37|124.07|125.42|124.12|125.37|124.07|4
1654838050000|2022-06-10 05:14:10|125.45|124.15|125.45|124.15|125.45|124.15|125.45|124.15|1
1654838110000|2022-06-10 05:15:10|125.47|124.17|125.51|124.21|125.51|124.21|125.46|124.16|4
1654838120000|2022-06-10 05:15:20|125.52|124.22|125.55|124.25|125.56|124.26|125.52|124.22|4
1654838130000|2022-06-10 05:15:30|125.54|124.24|125.47|124.17|125.54|124.24|125.47|124.17|3
1654838200000|2022-06-10 05:16:40|125.46|124.16|125.46|124.16|125.46|124.16|125.46|124.16|1
1654838210000|2022-06-10 05:16:50|125.47|124.17|125.47|124.17|125.47|124.17|125.47|124.17|1
1654838220000|2022-06-10 05:17:00|125.49|124.19|125.5|124.2|125.5|124.2|125.47|124.17|5
1654838230000|2022-06-10 05:17:10|125.48|124.18|125.48|124.18|125.48|124.18|125.48|124.18|1
1654838240000|2022-06-10 05:17:20|125.47|124.17|125.47|124.17|125.47|124.17|125.47|124.17|1
1654838250000|2022-06-10 05:17:30|125.48|124.18|125.49|124.19|125.49|124.19|125.48|124.18|2
1654838260000|2022-06-10 05:17:40|125.47|124.17|125.47|124.17|125.47|124.17|125.47|124.17|1
1654838270000|2022-06-10 05:17:50|125.51|124.21|125.56|124.26|125.56|124.26|125.51|124.21|3
1654838280000|2022-06-10 05:18:00|125.55|124.25|125.55|124.25|125.55|124.25|125.55|124.25|1
1654838290000|2022-06-10 05:18:10|125.56|124.26|125.47|124.17|125.56|124.26|125.47|124.17|7
1654838340000|2022-06-10 05:19:00|125.49|124.19|125.47|124.17|125.49|124.19|125.47|124.17|2
1654838360000|2022-06-10 05:19:20|125.49|124.19|125.45|124.15|125.49|124.19|125.37|124.07|9
1654838390000|2022-06-10 05:19:50|125.46|124.16|125.46|124.16|125.47|124.17|125.46|124.16|3
1654838400000|2022-06-10 05:20:00|125.45|124.15|125.45|124.15|125.45|124.15|125.45|124.15|1
1654838460000|2022-06-10 05:21:00|125.47|124.17|125.45|124.15|125.47|124.17|125.45|124.15|2
1654838470000|2022-06-10 05:21:10|125.47|124.17|125.45|124.15|125.48|124.18|125.45|124.15|3
1654838520000|2022-06-10 05:22:00|125.47|124.17|125.45|124.15|125.47|124.17|125.45|124.15|2
1654838530000|2022-06-10 05:22:10|125.47|124.17|125.45|124.15|125.47|124.17|125.43|124.13|5
1654838550000|2022-06-10 05:22:30|125.46|124.16|125.47|124.17|125.47|124.17|125.46|124.16|2
1654838560000|2022-06-10 05:22:40|125.45|124.15|125.45|124.15|125.45|124.15|125.45|124.15|1
1654838570000|2022-06-10 05:22:50|125.47|124.17|125.45|124.15|125.47|124.17|125.45|124.15|2
1654838590000|2022-06-10 05:23:10|125.46|124.16|125.45|124.15|125.46|124.16|125.45|124.15|2
1654838600000|2022-06-10 05:23:20|125.47|124.17|125.46|124.16|125.55|124.25|125.46|124.16|7
1654838610000|2022-06-10 05:23:30|125.47|124.17|125.55|124.25|125.55|124.25|125.47|124.17|3
1654838630000|2022-06-10 05:23:50|125.54|124.24|125.47|124.17|125.54|124.24|125.47|124.17|4
1654838640000|2022-06-10 05:24:00|125.48|124.18|125.51|124.21|125.51|124.21|125.47|124.17|6
1654838650000|2022-06-10 05:24:10|125.5|124.2|125.47|124.17|125.5|124.2|125.47|124.17|3
1654838700000|2022-06-10 05:25:00|125.5|124.2|125.47|124.17|125.5|124.2|125.47|124.17|3
1654838720000|2022-06-10 05:25:20|125.5|124.2|125.47|124.17|125.5|124.2|125.47|124.17|2
1654838730000|2022-06-10 05:25:30|125.48|124.18|125.47|124.17|125.48|124.18|125.47|124.17|2
1654838750000|2022-06-10 05:25:50|125.49|124.19|125.47|124.17|125.49|124.19|125.47|124.17|3
1654838780000|2022-06-10 05:26:20|125.46|124.16|125.46|124.16|125.46|124.16|125.46|124.16|1
1654838790000|2022-06-10 05:26:30|125.45|124.15|125.45|124.15|125.45|124.15|125.45|124.15|1
1654838800000|2022-06-10 05:26:40|125.44|124.14|125.45|124.15|125.45|124.15|125.44|124.14|2
1654838810000|2022-06-10 05:26:50|125.44|124.14|125.45|124.15|125.45|124.15|125.42|124.12|4
1654838820000|2022-06-10 05:27:00|125.42|124.12|125.55|124.25|125.55|124.25|125.42|124.12|10
1654838830000|2022-06-10 05:27:10|125.58|124.28|125.57|124.27|125.6|124.3|125.57|124.27|5
1654838840000|2022-06-10 05:27:20|125.56|124.26|125.56|124.26|125.56|124.26|125.56|124.26|1
1654838850000|2022-06-10 05:27:30|125.57|124.27|125.58|124.28|125.58|124.28|125.57|124.27|4
1654838860000|2022-06-10 05:27:40|125.57|124.27|125.56|124.26|125.57|124.27|125.56|124.26|2
1654838870000|2022-06-10 05:27:50|125.57|124.27|125.57|124.27|125.57|124.27|125.57|124.27|1
1654838900000|2022-06-10 05:28:20|125.58|124.28|125.57|124.27|125.58|124.28|125.57|124.27|2
1654838910000|2022-06-10 05:28:30|125.58|124.28|125.57|124.27|125.58|124.28|125.57|124.27|4
1654838950000|2022-06-10 05:29:10|125.56|124.26|125.56|124.26|125.57|124.27|125.54|124.24|5
1654838970000|2022-06-10 05:29:30|125.57|124.27|125.58|124.28|125.58|124.28|125.57|124.27|2
1654838980000|2022-06-10 05:29:40|125.56|124.26|125.56|124.26|125.56|124.26|125.56|124.26|1
1654838990000|2022-06-10 05:29:50|125.57|124.27|125.57|124.27|125.57|124.27|125.57|124.27|1
1654839000000|2022-06-10 05:30:00|125.59|124.29|125.65|124.35|125.65|124.35|125.59|124.29|4
1654839040000|2022-06-10 05:30:40|125.66|124.36|125.65|124.35|125.66|124.36|125.65|124.35|2
1654839120000|2022-06-10 05:32:00|125.66|124.36|125.65|124.35|125.66|124.36|125.65|124.35|2
1654839160000|2022-06-10 05:32:40|125.63|124.33|125.65|124.35|125.65|124.35|125.63|124.33|2
1654839170000|2022-06-10 05:32:50|125.66|124.36|125.76|124.46|125.76|124.46|125.66|124.36|4
1654839180000|2022-06-10 05:33:00|125.78|124.48|125.76|124.46|125.78|124.48|125.76|124.46|2
1654839190000|2022-06-10 05:33:10|125.79|124.49|125.76|124.46|125.79|124.49|125.76|124.46|3
1654839210000|2022-06-10 05:33:30|125.79|124.49|125.76|124.46|125.79|124.49|125.76|124.46|3
1654839230000|2022-06-10 05:33:50|125.78|124.48|125.77|124.47|125.78|124.48|125.77|124.47|2
1654839240000|2022-06-10 05:34:00|125.76|124.46|125.76|124.46|125.79|124.49|125.76|124.46|4
1654839250000|2022-06-10 05:34:10|125.79|124.49|125.76|124.46|125.79|124.49|125.76|124.46|3
1654839280000|2022-06-10 05:34:40|125.77|124.47|125.77|124.47|125.79|124.49|125.77|124.47|3
1654839290000|2022-06-10 05:34:50|125.79|124.49|125.77|124.47|125.81|124.51|125.77|124.47|3
1654839300000|2022-06-10 05:35:00|125.79|124.49|125.76|124.46|125.79|124.49|125.76|124.46|3
1654839320000|2022-06-10 05:35:20|125.77|124.47|125.79|124.49|125.79|124.49|125.77|124.47|2
1654839330000|2022-06-10 05:35:30|125.77|124.47|125.77|124.47|125.8|124.5|125.77|124.47|4
1654839340000|2022-06-10 05:35:40|125.8|124.5|125.72|124.42|125.8|124.5|125.72|124.42|11
1654839350000|2022-06-10 05:35:50|125.73|124.43|125.7|124.4|125.73|124.43|125.7|124.4|2
1654839380000|2022-06-10 05:36:20|125.69|124.39|125.74|124.44|125.74|124.44|125.69|124.39|5
1654839390000|2022-06-10 05:36:30|125.77|124.47|125.73|124.43|125.77|124.47|125.73|124.43|4
1654839400000|2022-06-10 05:36:40|125.72|124.42|125.72|124.42|125.72|124.42|125.72|124.42|1
1654839410000|2022-06-10 05:36:50|125.7|124.4|125.7|124.4|125.7|124.4|125.7|124.4|1
1654839420000|2022-06-10 05:37:00|125.69|124.39|125.69|124.39|125.69|124.39|125.69|124.39|1
1654839440000|2022-06-10 05:37:20|125.77|124.47|125.77|124.47|125.77|124.47|125.77|124.47|1
1654839460000|2022-06-10 05:37:40|125.78|124.48|125.77|124.47|125.78|124.48|125.77|124.47|2
1654839480000|2022-06-10 05:38:00|125.76|124.46|125.73|124.43|125.76|124.46|125.73|124.43|2
1654839510000|2022-06-10 05:38:30|125.72|124.42|125.75|124.45|125.75|124.45|125.72|124.42|2
1654839520000|2022-06-10 05:38:40|125.77|124.47|125.75|124.45|125.77|124.47|125.75|124.45|3
1654839540000|2022-06-10 05:39:00|125.76|124.46|125.75|124.45|125.76|124.46|125.75|124.45|2
1654839550000|2022-06-10 05:39:10|125.76|124.46|125.76|124.46|125.77|124.47|125.76|124.46|3
1654839560000|2022-06-10 05:39:20|125.74|124.44|125.74|124.44|125.74|124.44|125.74|124.44|1
1654839580000|2022-06-10 05:39:40|125.7|124.4|125.7|124.4|125.7|124.4|125.7|124.4|1
1654839640000|2022-06-10 05:40:40|125.69|124.39|125.69|124.39|125.69|124.39|125.69|124.39|1
1654839650000|2022-06-10 05:40:50|125.68|124.38|125.68|124.38|125.72|124.42|125.68|124.38|5
1654839660000|2022-06-10 05:41:00|125.69|124.39|125.69|124.39|125.69|124.39|125.69|124.39|1
1654839670000|2022-06-10 05:41:10|125.67|124.37|125.68|124.38|125.68|124.38|125.67|124.37|2
1654839680000|2022-06-10 05:41:20|125.71|124.41|125.75|124.45|125.75|124.45|125.71|124.41|2
1654839700000|2022-06-10 05:41:40|125.76|124.46|125.75|124.45|125.76|124.46|125.75|124.45|4
1654839710000|2022-06-10 05:41:50|125.74|124.44|125.75|124.45|125.76|124.46|125.73|124.43|4
1654839720000|2022-06-10 05:42:00|125.73|124.43|125.73|124.43|125.73|124.43|125.73|124.43|1
1654839730000|2022-06-10 05:42:10|125.74|124.44|125.73|124.43|125.74|124.44|125.73|124.43|2
1654839740000|2022-06-10 05:42:20|125.72|124.42|125.74|124.44|125.75|124.45|125.72|124.42|3
1654839780000|2022-06-10 05:43:00|125.75|124.45|125.75|124.45|125.76|124.46|125.75|124.45|3
1654839790000|2022-06-10 05:43:10|125.76|124.46|125.71|124.41|125.76|124.46|125.71|124.41|9
1654839800000|2022-06-10 05:43:20|125.7|124.4|125.7|124.4|125.71|124.41|125.7|124.4|3
1654839810000|2022-06-10 05:43:30|125.71|124.41|125.72|124.42|125.72|124.42|125.71|124.41|2
1654839820000|2022-06-10 05:43:40|125.71|124.41|125.7|124.4|125.72|124.42|125.7|124.4|3
1654839830000|2022-06-10 05:43:50|125.68|124.38|125.68|124.38|125.68|124.38|125.68|124.38|1
1654839840000|2022-06-10 05:44:00|125.71|124.41|125.71|124.41|125.71|124.41|125.7|124.4|3
1654839880000|2022-06-10 05:44:40|125.7|124.4|125.7|124.4|125.7|124.4|125.7|124.4|1
1654839890000|2022-06-10 05:44:50|125.65|124.35|125.54|124.24|125.65|124.35|125.54|124.24|7
1654839900000|2022-06-10 05:45:00|125.55|124.25|125.55|124.25|125.55|124.25|125.55|124.25|1
1654839930000|2022-06-10 05:45:30|125.56|124.26|125.56|124.26|125.56|124.26|125.56|124.26|1
1654839940000|2022-06-10 05:45:40|125.57|124.27|125.58|124.28|125.61|124.31|125.57|124.27|5
1654839950000|2022-06-10 05:45:50|125.59|124.29|125.64|124.34|125.65|124.35|125.59|124.29|8
1654839960000|2022-06-10 05:46:00|125.65|124.35|125.58|124.28|125.65|124.35|125.58|124.28|7
1654839970000|2022-06-10 05:46:10|125.57|124.27|125.56|124.26|125.57|124.27|125.56|124.26|2
1654840020000|2022-06-10 05:47:00|125.57|124.27|125.6|124.3|125.6|124.3|125.57|124.27|3
1654840030000|2022-06-10 05:47:10|125.61|124.31|125.6|124.3|125.61|124.31|125.59|124.29|3
1654840040000|2022-06-10 05:47:20|125.64|124.34|125.56|124.26|125.64|124.34|125.56|124.26|4
1654840080000|2022-06-10 05:48:00|125.54|124.24|125.48|124.18|125.54|124.24|125.48|124.18|6
1654840090000|2022-06-10 05:48:10|125.47|124.17|125.47|124.17|125.47|124.17|125.47|124.17|1
1654840100000|2022-06-10 05:48:20|125.46|124.16|125.34|124.04|125.46|124.16|125.34|124.04|7
1654840110000|2022-06-10 05:48:30|125.33|124.03|125.28|123.98|125.33|124.03|125.26|123.96|4
1654840120000|2022-06-10 05:48:40|125.26|123.96|125.28|123.98|125.29|123.99|125.26|123.96|3
1654840130000|2022-06-10 05:48:50|125.25|123.95|125.27|123.97|125.27|123.97|125.25|123.95|3
1654840140000|2022-06-10 05:49:00|125.35|124.05|125.27|123.97|125.35|124.05|125.27|123.97|5
1654840150000|2022-06-10 05:49:10|125.26|123.96|125.26|123.96|125.26|123.96|125.26|123.96|1
1654840170000|2022-06-10 05:49:30|125.27|123.97|125.32|124.02|125.32|124.02|125.27|123.97|3
1654840180000|2022-06-10 05:49:40|125.35|124.05|125.34|124.04|125.35|124.05|125.34|124.04|2
1654840290000|2022-06-10 05:51:30|125.36|124.06|125.34|124.04|125.36|124.06|125.34|124.04|2
1654840300000|2022-06-10 05:51:40|125.36|124.06|125.25|123.95|125.36|124.06|125.25|123.95|8
1654840310000|2022-06-10 05:51:50|125.24|123.94|125.24|123.94|125.24|123.94|125.24|123.94|1
1654840320000|2022-06-10 05:52:00|125.23|123.93|125.17|123.87|125.23|123.93|125.17|123.87|6
1654840330000|2022-06-10 05:52:10|125.15|123.85|125.14|123.84|125.15|123.85|125.14|123.84|2
1654840350000|2022-06-10 05:52:30|125.16|123.86|125.15|123.85|125.17|123.87|125.14|123.84|5
1654840360000|2022-06-10 05:52:40|125.19|123.89|125.15|123.85|125.19|123.89|125.15|123.85|5
1654840370000|2022-06-10 05:52:50|125.14|123.84|125.14|123.84|125.14|123.84|125.14|123.84|1
1654840380000|2022-06-10 05:53:00|125.13|123.83|125.15|123.85|125.15|123.85|125.13|123.83|2
1654840400000|2022-06-10 05:53:20|125.17|123.87|125.07|123.77|125.17|123.87|125.07|123.77|3
1654840410000|2022-06-10 05:53:30|125.09|123.79|125.08|123.78|125.09|123.79|125.08|123.78|2
1654840420000|2022-06-10 05:53:40|125.07|123.77|125.05|123.75|125.07|123.77|125.05|123.75|2
1654840440000|2022-06-10 05:54:00|125.06|123.76|125.14|123.84|125.14|123.84|125.05|123.75|5
1654840450000|2022-06-10 05:54:10|125.15|123.85|125.14|123.84|125.15|123.85|125.14|123.84|2
1654840470000|2022-06-10 05:54:30|125.15|123.85|125.15|123.85|125.15|123.85|125.15|123.85|1
1654840480000|2022-06-10 05:54:40|125.14|123.84|125.14|123.84|125.14|123.84|125.14|123.84|1
1654840490000|2022-06-10 05:54:50|125.15|123.85|125.17|123.87|125.2|123.9|125.15|123.85|3
1654840500000|2022-06-10 05:55:00|125.19|123.89|125.17|123.87|125.19|123.89|125.17|123.87|2
1654840510000|2022-06-10 05:55:10|125.21|123.91|125.26|123.96|125.26|123.96|125.21|123.91|3
1654840550000|2022-06-10 05:55:50|125.27|123.97|125.3|124|125.3|124|125.27|123.97|3
1654840560000|2022-06-10 05:56:00|125.28|123.98|125.34|124.04|125.34|124.04|125.28|123.98|3
1654840580000|2022-06-10 05:56:20|125.35|124.05|125.34|124.04|125.35|124.05|125.34|124.04|2
1654840600000|2022-06-10 05:56:40|125.35|124.05|125.34|124.04|125.36|124.06|125.34|124.04|7
1654840620000|2022-06-10 05:57:00|125.36|124.06|125.34|124.04|125.36|124.06|125.34|124.04|2
1654840660000|2022-06-10 05:57:40|125.37|124.07|125.34|124.04|125.37|124.07|125.34|124.04|2
1654840680000|2022-06-10 05:58:00|125.36|124.06|125.34|124.04|125.36|124.06|125.34|124.04|2
1654840720000|2022-06-10 05:58:40|125.37|124.07|125.26|123.96|125.37|124.07|125.26|123.96|5
1654840750000|2022-06-10 05:59:10|125.24|123.94|125.19|123.89|125.24|123.94|125.17|123.87|6
1654840760000|2022-06-10 05:59:20|125.18|123.88|125.15|123.85|125.18|123.88|125.15|123.85|2
1654840770000|2022-06-10 05:59:30|125.19|123.89|125.14|123.84|125.19|123.89|125.14|123.84|3
1654840780000|2022-06-10 05:59:40|125.16|123.86|125.14|123.84|125.16|123.86|125.14|123.84|3
1654840790000|2022-06-10 05:59:50|125.15|123.85|125.14|123.84|125.15|123.85|125.14|123.84|2
1654840800000|2022-06-10 06:00:00|125.15|123.85|125.2|123.9|125.2|123.9|125.15|123.85|5
1654840810000|2022-06-10 06:00:10|125.21|123.91|125.2|123.9|125.21|123.91|125.2|123.9|2
1654840820000|2022-06-10 06:00:20|125.23|123.93|125.34|124.04|125.35|124.05|125.2|123.9|5
1654840840000|2022-06-10 06:00:40|125.3|124|125.3|124|125.3|124|125.3|124|1
1654840850000|2022-06-10 06:00:50|125.34|124.04|125.27|123.97|125.34|124.04|125.25|123.95|6
1654840860000|2022-06-10 06:01:00|125.25|123.95|125.17|123.87|125.25|123.95|125.17|123.87|3
1654840870000|2022-06-10 06:01:10|125.16|123.86|125.25|123.95|125.25|123.95|125.16|123.86|3
1654840880000|2022-06-10 06:01:20|125.27|123.97|125.24|123.94|125.27|123.97|125.24|123.94|3
1654840890000|2022-06-10 06:01:30|125.22|123.92|125.25|123.95|125.25|123.95|125.16|123.86|8
1654840900000|2022-06-10 06:01:40|125.24|123.94|125.16|123.86|125.25|123.95|125.16|123.86|7
1654840910000|2022-06-10 06:01:50|125.2|123.9|125.06|123.76|125.2|123.9|125.06|123.76|7
1654840920000|2022-06-10 06:02:00|125.1|123.8|125.15|123.85|125.15|123.85|125.06|123.76|7
1654840930000|2022-06-10 06:02:10|125.16|123.86|125.06|123.76|125.16|123.86|125.06|123.76|6
1654840940000|2022-06-10 06:02:20|125.12|123.82|125.08|123.78|125.13|123.83|125.06|123.76|5
1654840950000|2022-06-10 06:02:30|125.07|123.77|125.06|123.76|125.07|123.77|125.06|123.76|2
1654840960000|2022-06-10 06:02:40|125.11|123.81|125.07|123.77|125.11|123.81|125.07|123.77|6
1654840970000|2022-06-10 06:02:50|125.09|123.79|125.16|123.86|125.16|123.86|125.09|123.79|5
1654840980000|2022-06-10 06:03:00|125.17|123.87|125.24|123.94|125.24|123.94|125.17|123.87|10
1654841000000|2022-06-10 06:03:20|125.25|123.95|125.25|123.95|125.25|123.95|125.25|123.95|1
1654841010000|2022-06-10 06:03:30|125.24|123.94|125.25|123.95|125.29|123.99|125.24|123.94|5
1654841020000|2022-06-10 06:03:40|125.26|123.96|125.26|123.96|125.26|123.96|125.26|123.96|1
1654841040000|2022-06-10 06:04:00|125.28|123.98|125.25|123.95|125.3|124|125.17|123.87|12
1654841060000|2022-06-10 06:04:20|125.24|123.94|125.17|123.87|125.24|123.94|125.17|123.87|4
1654841070000|2022-06-10 06:04:30|125.21|123.91|125.21|123.91|125.21|123.91|125.21|123.91|1
1654841080000|2022-06-10 06:04:40|125.17|123.87|125.26|123.96|125.27|123.97|125.17|123.87|5
1654841100000|2022-06-10 06:05:00|125.27|123.97|125.19|123.89|125.27|123.97|125.19|123.89|3
1654841110000|2022-06-10 06:05:10|125.18|123.88|125.18|123.88|125.19|123.89|125.18|123.88|3
1654841120000|2022-06-10 06:05:20|125.26|123.96|125.25|123.95|125.26|123.96|125.25|123.95|2
1654841130000|2022-06-10 06:05:30|125.27|123.97|125.28|123.98|125.28|123.98|125.26|123.96|7
1654841160000|2022-06-10 06:06:00|125.3|124|125.35|124.05|125.35|124.05|125.28|123.98|4
1654841200000|2022-06-10 06:06:40|125.36|124.06|125.36|124.06|125.36|124.06|125.36|124.06|1
1654841210000|2022-06-10 06:06:50|125.35|124.05|125.26|123.96|125.35|124.05|125.26|123.96|6
1654841280000|2022-06-10 06:08:00|125.28|123.98|125.18|123.88|125.28|123.98|125.18|123.88|6
1654841290000|2022-06-10 06:08:10|125.22|123.92|125.16|123.86|125.22|123.92|125.16|123.86|5
1654841300000|2022-06-10 06:08:20|125.18|123.88|125.16|123.86|125.18|123.88|125.16|123.86|4
1654841310000|2022-06-10 06:08:30|125.19|123.89|125.25|123.95|125.26|123.96|125.19|123.89|7
1654841340000|2022-06-10 06:09:00|125.27|123.97|125.25|123.95|125.27|123.97|125.25|123.95|3
1654841350000|2022-06-10 06:09:10|125.27|123.97|125.16|123.86|125.27|123.97|125.16|123.86|8
1654841360000|2022-06-10 06:09:20|125.15|123.85|125.14|123.84|125.18|123.88|125.14|123.84|6
1654841370000|2022-06-10 06:09:30|125.15|123.85|125.15|123.85|125.15|123.85|125.15|123.85|1
1654841400000|2022-06-10 06:10:00|125.17|123.87|125.16|123.86|125.17|123.87|125.15|123.85|4
1654841410000|2022-06-10 06:10:10|125.15|123.85|125.16|123.86|125.16|123.86|125.15|123.85|2
1654841420000|2022-06-10 06:10:20|125.15|123.85|125.15|123.85|125.15|123.85|125.15|123.85|1
1654841450000|2022-06-10 06:10:50|125.18|123.88|125.15|123.85|125.18|123.88|125.15|123.85|3
1654841460000|2022-06-10 06:11:00|125.19|123.89|125.15|123.85|125.19|123.89|125.15|123.85|2
1654841480000|2022-06-10 06:11:20|125.19|123.89|125.25|123.95|125.26|123.96|125.15|123.85|8
1654841490000|2022-06-10 06:11:30|125.26|123.96|125.36|124.06|125.36|124.06|125.26|123.96|8
1654841520000|2022-06-10 06:12:00|125.37|124.07|125.36|124.06|125.37|124.07|125.36|124.06|2
1654841550000|2022-06-10 06:12:30|125.37|124.07|125.36|124.06|125.37|124.07|125.36|124.06|2
1654841560000|2022-06-10 06:12:40|125.37|124.07|125.36|124.06|125.38|124.08|125.36|124.06|4
1654841590000|2022-06-10 06:13:10|125.35|124.05|125.36|124.06|125.36|124.06|125.27|123.97|7
1654841600000|2022-06-10 06:13:20|125.35|124.05|125.36|124.06|125.36|124.06|125.35|124.05|2
1654841610000|2022-06-10 06:13:30|125.35|124.05|125.35|124.05|125.36|124.06|125.35|124.05|3
1654841620000|2022-06-10 06:13:40|125.37|124.07|125.37|124.07|125.37|124.07|125.37|124.07|1
1654841630000|2022-06-10 06:13:50|125.36|124.06|125.36|124.06|125.36|124.06|125.36|124.06|1
1654841640000|2022-06-10 06:14:00|125.39|124.09|125.39|124.09|125.39|124.09|125.39|124.09|1
1654841650000|2022-06-10 06:14:10|125.36|124.06|125.36|124.06|125.39|124.09|125.36|124.06|4
1654841700000|2022-06-10 06:15:00|125.37|124.07|125.36|124.06|125.37|124.07|125.36|124.06|2
1654841720000|2022-06-10 06:15:20|125.35|124.05|125.36|124.06|125.36|124.06|125.35|124.05|2
1654841730000|2022-06-10 06:15:30|125.39|124.09|125.38|124.08|125.41|124.11|125.36|124.06|6
1654841740000|2022-06-10 06:15:40|125.37|124.07|125.37|124.07|125.41|124.11|125.37|124.07|4
1654841760000|2022-06-10 06:16:00|125.41|124.11|125.38|124.08|125.41|124.11|125.36|124.06|4
1654841770000|2022-06-10 06:16:10|125.36|124.06|125.37|124.07|125.37|124.07|125.36|124.06|2
1654841800000|2022-06-10 06:16:40|125.36|124.06|125.3|124|125.36|124.06|125.3|124|4
1654841810000|2022-06-10 06:16:50|125.27|123.97|125.35|124.05|125.35|124.05|125.27|123.97|4
1654841850000|2022-06-10 06:17:30|125.36|124.06|125.36|124.06|125.36|124.06|125.36|124.06|1
1654841860000|2022-06-10 06:17:40|125.35|124.05|125.35|124.05|125.35|124.05|125.35|124.05|1
1654841870000|2022-06-10 06:17:50|125.37|124.07|125.46|124.16|125.62|124.32|125.36|124.06|20
1654841880000|2022-06-10 06:18:00|125.48|124.18|125.37|124.07|125.48|124.18|125.37|124.07|3
1654841890000|2022-06-10 06:18:10|125.39|124.09|125.37|124.07|125.41|124.11|125.37|124.07|3
1654841900000|2022-06-10 06:18:20|125.42|124.12|125.37|124.07|125.42|124.12|125.37|124.07|2
1654841910000|2022-06-10 06:18:30|125.41|124.11|125.38|124.08|125.41|124.11|125.38|124.08|3
1654841920000|2022-06-10 06:18:40|125.37|124.07|125.37|124.07|125.42|124.12|125.37|124.07|3
1654841940000|2022-06-10 06:19:00|125.41|124.11|125.24|123.94|125.41|124.11|125.24|123.94|11
1654841950000|2022-06-10 06:19:10|125.23|123.93|125.26|123.96|125.28|123.98|125.16|123.86|10
1654841960000|2022-06-10 06:19:20|125.27|123.97|125.26|123.96|125.27|123.97|125.26|123.96|2
1654841970000|2022-06-10 06:19:30|125.25|123.95|125.26|123.96|125.29|123.99|125.25|123.95|6
1654841980000|2022-06-10 06:19:40|125.27|123.97|125.36|124.06|125.36|124.06|125.27|123.97|4
1654842000000|2022-06-10 06:20:00|125.37|124.07|125.47|124.17|125.47|124.17|125.37|124.07|8
1654842010000|2022-06-10 06:20:10|125.48|124.18|125.37|124.07|125.48|124.18|125.37|124.07|6
1654842020000|2022-06-10 06:20:20|125.36|124.06|125.45|124.15|125.45|124.15|125.36|124.06|5
1654842030000|2022-06-10 06:20:30|125.47|124.17|125.5|124.2|125.5|124.2|125.47|124.17|2
1654842040000|2022-06-10 06:20:40|125.52|124.22|125.57|124.27|125.6|124.3|125.52|124.22|7
1654842050000|2022-06-10 06:20:50|125.56|124.26|125.49|124.19|125.56|124.26|125.47|124.17|6
1654842060000|2022-06-10 06:21:00|125.47|124.17|125.47|124.17|125.47|124.17|125.47|124.17|1
1654842070000|2022-06-10 06:21:10|125.48|124.18|125.54|124.24|125.55|124.25|125.47|124.17|5
1654842090000|2022-06-10 06:21:30|125.47|124.17|125.46|124.16|125.47|124.17|125.46|124.16|2
1654842110000|2022-06-10 06:21:50|125.49|124.19|125.46|124.16|125.49|124.19|125.46|124.16|2
1654842120000|2022-06-10 06:22:00|125.47|124.17|125.46|124.16|125.47|124.17|125.46|124.16|2
1654842130000|2022-06-10 06:22:10|125.44|124.14|125.44|124.14|125.44|124.14|125.44|124.14|1
1654842140000|2022-06-10 06:22:20|125.45|124.15|125.46|124.16|125.47|124.17|125.45|124.15|3
1654842160000|2022-06-10 06:22:40|125.44|124.14|125.45|124.15|125.47|124.17|125.44|124.14|4
1654842170000|2022-06-10 06:22:50|125.44|124.14|125.36|124.06|125.44|124.14|125.36|124.06|3
1654842180000|2022-06-10 06:23:00|125.37|124.07|125.37|124.07|125.37|124.07|125.36|124.06|3
1654842190000|2022-06-10 06:23:10|125.41|124.11|125.37|124.07|125.45|124.15|125.37|124.07|10
1654842200000|2022-06-10 06:23:20|125.36|124.06|125.36|124.06|125.36|124.06|125.36|124.06|1
1654842210000|2022-06-10 06:23:30|125.38|124.08|125.09|123.79|125.38|124.08|125.07|123.77|15
1654842220000|2022-06-10 06:23:40|125.08|123.78|125.06|123.76|125.08|123.78|125.05|123.75|4
1654842230000|2022-06-10 06:23:50|125.08|123.78|125.17|123.87|125.17|123.87|125.08|123.78|5
1654842240000|2022-06-10 06:24:00|125.18|123.88|125.08|123.78|125.18|123.88|125.08|123.78|7
1654842250000|2022-06-10 06:24:10|125.09|123.79|125.06|123.76|125.09|123.79|125.06|123.76|3
1654842260000|2022-06-10 06:24:20|125.05|123.75|125.06|123.76|125.09|123.79|125.05|123.75|4
1654842280000|2022-06-10 06:24:40|125.07|123.77|125.06|123.76|125.07|123.77|125.06|123.76|2
1654842290000|2022-06-10 06:24:50|125.08|123.78|125.15|123.85|125.15|123.85|125.08|123.78|7
1654842310000|2022-06-10 06:25:10|125.16|123.86|125.16|123.86|125.16|123.86|125.16|123.86|1
1654842320000|2022-06-10 06:25:20|125.14|123.84|125.06|123.76|125.14|123.84|125.06|123.76|5
1654842330000|2022-06-10 06:25:30|125.07|123.77|125.07|123.77|125.07|123.77|125.07|123.77|1
1654842340000|2022-06-10 06:25:40|125.06|123.76|125.06|123.76|125.06|123.76|125.06|123.76|1
1654842350000|2022-06-10 06:25:50|125.1|123.8|125.06|123.76|125.1|123.8|125.06|123.76|5
1654842360000|2022-06-10 06:26:00|125.07|123.77|125.06|123.76|125.09|123.79|125.06|123.76|4
1654842370000|2022-06-10 06:26:10|125.07|123.77|125.15|123.85|125.15|123.85|125.07|123.77|4
1654842390000|2022-06-10 06:26:30|125.17|123.87|125.15|123.85|125.17|123.87|125.15|123.85|3
1654842420000|2022-06-10 06:27:00|125.16|123.86|125.15|123.85|125.18|123.88|125.15|123.85|3
1654842430000|2022-06-10 06:27:10|125.17|123.87|125.27|123.97|125.28|123.98|125.17|123.87|7
1654842540000|2022-06-10 06:29:00|125.28|123.98|125.29|123.99|125.29|123.99|125.28|123.98|2
1654842550000|2022-06-10 06:29:10|125.28|123.98|125.27|123.97|125.28|123.98|125.27|123.97|2
1654842560000|2022-06-10 06:29:20|125.26|123.96|125.27|123.97|125.27|123.97|125.26|123.96|2
1654842600000|2022-06-10 06:30:00|125.26|123.96|125.26|123.96|125.26|123.96|125.26|123.96|1
1654842630000|2022-06-10 06:30:30|125.27|123.97|125.36|124.06|125.37|124.07|125.27|123.97|5
1654842740000|2022-06-10 06:32:20|125.35|124.05|125.29|123.99|125.35|124.05|125.26|123.96|5
1654842750000|2022-06-10 06:32:30|125.26|123.96|125.25|123.95|125.26|123.96|125.25|123.95|2
1654842760000|2022-06-10 06:32:40|125.26|123.96|125.26|123.96|125.26|123.96|125.26|123.96|1
1654842770000|2022-06-10 06:32:50|125.25|123.95|125.25|123.95|125.25|123.95|125.25|123.95|1
1654842780000|2022-06-10 06:33:00|125.27|123.97|125.17|123.87|125.27|123.97|125.16|123.86|10
1654842790000|2022-06-10 06:33:10|125.18|123.88|125.17|123.87|125.18|123.88|125.17|123.87|2
1654842820000|2022-06-10 06:33:40|125.18|123.88|125.06|123.76|125.19|123.89|125.06|123.76|10
1654842830000|2022-06-10 06:33:50|125.07|123.77|125.06|123.76|125.09|123.79|125.06|123.76|3
1654842850000|2022-06-10 06:34:10|125.08|123.78|125.09|123.79|125.18|123.88|125.07|123.77|9
1654842860000|2022-06-10 06:34:20|125.07|123.77|125.12|123.82|125.12|123.82|125.07|123.77|3
1654842870000|2022-06-10 06:34:30|125.11|123.81|125.06|123.76|125.11|123.81|125.06|123.76|2
1654842900000|2022-06-10 06:35:00|125.07|123.77|125.12|123.82|125.12|123.82|125.07|123.77|3
1654842910000|2022-06-10 06:35:10|125.07|123.77|125.07|123.77|125.12|123.82|125.07|123.77|4
1654842920000|2022-06-10 06:35:20|125.06|123.76|125.06|123.76|125.06|123.76|125.06|123.76|1
1654842930000|2022-06-10 06:35:30|125.1|123.8|125.07|123.77|125.1|123.8|125.06|123.76|4
1654842990000|2022-06-10 06:36:30|125.12|123.82|125.07|123.77|125.12|123.82|125.07|123.77|2
1654843000000|2022-06-10 06:36:40|125.12|123.82|125.17|123.87|125.17|123.87|125.07|123.77|8
1654843010000|2022-06-10 06:36:50|125.2|123.9|125.07|123.77|125.2|123.9|125.07|123.77|4
1654843030000|2022-06-10 06:37:10|125.12|123.82|125.17|123.87|125.17|123.87|125.12|123.82|6
1654843040000|2022-06-10 06:37:20|125.18|123.88|125.09|123.79|125.18|123.88|125.09|123.79|6
1654843050000|2022-06-10 06:37:30|125.11|123.81|125.15|123.85|125.15|123.85|125.11|123.81|2
1654843060000|2022-06-10 06:37:40|125.14|123.84|125.07|123.77|125.14|123.84|125.07|123.77|3
1654843080000|2022-06-10 06:38:00|125.09|123.79|125.17|123.87|125.17|123.87|125.09|123.79|5
1654843140000|2022-06-10 06:39:00|125.16|123.86|125.26|123.96|125.26|123.96|125.16|123.86|3
1654843150000|2022-06-10 06:39:10|125.25|123.95|125.2|123.9|125.25|123.95|125.2|123.9|3
1654843180000|2022-06-10 06:39:40|125.19|123.89|125.17|123.87|125.19|123.89|125.17|123.87|2
1654843210000|2022-06-10 06:40:10|125.18|123.88|125.26|123.96|125.26|123.96|125.18|123.88|4
1654843270000|2022-06-10 06:41:10|125.25|123.95|125.25|123.95|125.25|123.95|125.25|123.95|1
1654843280000|2022-06-10 06:41:20|125.24|123.94|125.24|123.94|125.24|123.94|125.24|123.94|1
1654843290000|2022-06-10 06:41:30|125.25|123.95|125.26|123.96|125.27|123.97|125.25|123.95|5
1654843300000|2022-06-10 06:41:40|125.27|123.97|125.27|123.97|125.28|123.98|125.26|123.96|4
1654843310000|2022-06-10 06:41:50|125.3|124|125.37|124.07|125.37|124.07|125.3|124|4
1654843320000|2022-06-10 06:42:00|125.36|124.06|125.28|123.98|125.36|124.06|125.28|123.98|5
1654843330000|2022-06-10 06:42:10|125.3|124|125.28|123.98|125.3|124|125.28|123.98|2
1654843340000|2022-06-10 06:42:20|125.27|123.97|125.27|123.97|125.27|123.97|125.27|123.97|1
1654843370000|2022-06-10 06:42:50|125.28|123.98|125.37|124.07|125.38|124.08|125.28|123.98|5
1654843380000|2022-06-10 06:43:00|125.36|124.06|125.28|123.98|125.39|124.09|125.28|123.98|5
1654843390000|2022-06-10 06:43:10|125.29|123.99|125.29|123.99|125.29|123.99|125.29|123.99|1
1654843400000|2022-06-10 06:43:20|125.28|123.98|125.28|123.98|125.28|123.98|125.28|123.98|1
1654843410000|2022-06-10 06:43:30|125.3|124|125.35|124.05|125.36|124.06|125.3|124|4
1654843420000|2022-06-10 06:43:40|125.36|124.06|125.36|124.06|125.36|124.06|125.36|124.06|1
1654843430000|2022-06-10 06:43:50|125.37|124.07|125.37|124.07|125.37|124.07|125.37|124.07|1
1654843440000|2022-06-10 06:44:00|125.36|124.06|125.28|123.98|125.36|124.06|125.28|123.98|7
1654843450000|2022-06-10 06:44:10|125.31|124.01|125.36|124.06|125.36|124.06|125.31|124.01|2
1654843460000|2022-06-10 06:44:20|125.34|124.04|125.3|124|125.34|124.04|125.3|124|2
1654843480000|2022-06-10 06:44:40|125.29|123.99|125.28|123.98|125.29|123.99|125.28|123.98|2
1654843490000|2022-06-10 06:44:50|125.31|124.01|125.28|123.98|125.31|124.01|125.28|123.98|3
1654843500000|2022-06-10 06:45:00|125.29|123.99|125.28|123.98|125.3|124|125.28|123.98|4
1654843510000|2022-06-10 06:45:10|125.29|123.99|125.28|123.98|125.32|124.02|125.28|123.98|3
1654843530000|2022-06-10 06:45:30|125.29|123.99|125.28|123.98|125.29|123.99|125.28|123.98|2
1654843560000|2022-06-10 06:46:00|125.3|124|125.28|123.98|125.3|124|125.28|123.98|2
1654843570000|2022-06-10 06:46:10|125.3|124|125.28|123.98|125.3|124|125.28|123.98|2
1654843620000|2022-06-10 06:47:00|125.35|124.05|125.36|124.06|125.36|124.06|125.35|124.05|2
1654843630000|2022-06-10 06:47:10|125.39|124.09|125.36|124.06|125.39|124.09|125.36|124.06|2
1654843650000|2022-06-10 06:47:30|125.38|124.08|125.36|124.06|125.38|124.08|125.36|124.06|2
1654843660000|2022-06-10 06:47:40|125.37|124.07|125.36|124.06|125.38|124.08|125.36|124.06|3
1654843680000|2022-06-10 06:48:00|125.37|124.07|125.36|124.06|125.37|124.07|125.36|124.06|2
1654843690000|2022-06-10 06:48:10|125.37|124.07|125.36|124.06|125.37|124.07|125.36|124.06|2
1654843700000|2022-06-10 06:48:20|125.38|124.08|125.28|123.98|125.38|124.08|125.28|123.98|4
1654843740000|2022-06-10 06:49:00|125.31|124.01|125.28|123.98|125.31|124.01|125.28|123.98|4
1654843800000|2022-06-10 06:50:00|125.29|123.99|125.16|123.86|125.29|123.99|125.16|123.86|5
1654843810000|2022-06-10 06:50:10|125.17|123.87|125.25|123.95|125.25|123.95|125.17|123.87|5
1654843820000|2022-06-10 06:50:20|125.24|123.94|125.25|123.95|125.25|123.95|125.24|123.94|4
1654843830000|2022-06-10 06:50:30|125.26|123.96|125.25|123.95|125.26|123.96|125.25|123.95|2
1654843870000|2022-06-10 06:51:10|125.26|123.96|125.34|124.04|125.34|124.04|125.26|123.96|4
1654843950000|2022-06-10 06:52:30|125.33|124.03|125.25|123.95|125.33|124.03|125.24|123.94|4
1654843960000|2022-06-10 06:52:40|125.26|123.96|125.28|123.98|125.3|124|125.26|123.96|4
1654843970000|2022-06-10 06:52:50|125.27|123.97|125.3|124|125.3|124|125.26|123.96|5
1654843980000|2022-06-10 06:53:00|125.29|123.99|125.28|123.98|125.29|123.99|125.28|123.98|2
1654844020000|2022-06-10 06:53:40|125.27|123.97|125.26|123.96|125.27|123.97|125.26|123.96|2
1654844050000|2022-06-10 06:54:10|125.28|123.98|125.27|123.97|125.28|123.98|125.26|123.96|3
1654844060000|2022-06-10 06:54:20|125.26|123.96|125.26|123.96|125.26|123.96|125.26|123.96|1
1654844070000|2022-06-10 06:54:30|125.3|124|125.24|123.94|125.3|124|125.24|123.94|4
1654844080000|2022-06-10 06:54:40|125.23|123.93|125.23|123.93|125.23|123.93|125.23|123.93|1
1654844090000|2022-06-10 06:54:50|125.24|123.94|125.24|123.94|125.24|123.94|125.24|123.94|1
1654844100000|2022-06-10 06:55:00|125.23|123.93|125.25|123.95|125.29|123.99|125.23|123.93|11
1654844110000|2022-06-10 06:55:10|125.23|123.93|125.23|123.93|125.23|123.93|125.23|123.93|1
1654844120000|2022-06-10 06:55:20|125.21|123.91|125.16|123.86|125.21|123.91|125.16|123.86|2
1654844130000|2022-06-10 06:55:30|125.15|123.85|125.17|123.87|125.17|123.87|125.15|123.85|2
1654844140000|2022-06-10 06:55:40|125.15|123.85|125.15|123.85|125.19|123.89|125.15|123.85|3
1654844150000|2022-06-10 06:55:50|125.19|123.89|125.16|123.86|125.19|123.89|125.16|123.86|3
1654844160000|2022-06-10 06:56:00|125.18|123.88|125.25|123.95|125.26|123.96|125.16|123.86|10
1654844170000|2022-06-10 06:56:10|125.26|123.96|125.28|123.98|125.3|124|125.25|123.95|7
1654844190000|2022-06-10 06:56:30|125.26|123.96|125.26|123.96|125.26|123.96|125.26|123.96|1
1654844200000|2022-06-10 06:56:40|125.27|123.97|125.27|123.97|125.27|123.97|125.27|123.97|1
1654844220000|2022-06-10 06:57:00|125.26|123.96|125.25|123.95|125.26|123.96|125.25|123.95|2
1654844230000|2022-06-10 06:57:10|125.29|123.99|125.24|123.94|125.29|123.99|125.24|123.94|3
1654844240000|2022-06-10 06:57:20|125.23|123.93|125.16|123.86|125.23|123.93|125.16|123.86|5
1654844250000|2022-06-10 06:57:30|125.17|123.87|125.05|123.75|125.17|123.87|125.05|123.75|9
1654844260000|2022-06-10 06:57:40|125.04|123.74|125.04|123.74|125.04|123.74|125.04|123.74|1
1654844270000|2022-06-10 06:57:50|125.03|123.73|124.96|123.66|125.03|123.73|124.96|123.66|6
1654844280000|2022-06-10 06:58:00|125.02|123.72|125.06|123.76|125.1|123.8|125.02|123.72|8
1654844290000|2022-06-10 06:58:10|125.08|123.78|125.06|123.76|125.08|123.78|125.06|123.76|2
1654844300000|2022-06-10 06:58:20|125.12|123.82|125.06|123.76|125.15|123.85|125.06|123.76|7
1654844310000|2022-06-10 06:58:30|125.11|123.81|125.11|123.81|125.11|123.81|125.06|123.76|4
1654844320000|2022-06-10 06:58:40|125.07|123.77|125.07|123.77|125.11|123.81|125.07|123.77|6
1654844330000|2022-06-10 06:58:50|125.06|123.76|125.05|123.75|125.06|123.76|125.05|123.75|2
1654844340000|2022-06-10 06:59:00|125.06|123.76|125.06|123.76|125.07|123.77|125.06|123.76|3
1654844370000|2022-06-10 06:59:30|125.07|123.77|125.06|123.76|125.07|123.77|125.06|123.76|2
1654844400000|2022-06-10 07:00:00|125.08|123.78|125.06|123.76|125.11|123.81|125.03|123.73|9
1654844410000|2022-06-10 07:00:10|125.11|123.81|125.07|123.77|125.11|123.81|125.07|123.77|2
1654844420000|2022-06-10 07:00:20|125.12|123.82|125.15|123.85|125.15|123.85|125.12|123.82|6
1654844430000|2022-06-10 07:00:30|125.14|123.84|125.13|123.83|125.14|123.84|125.07|123.77|7
1654844440000|2022-06-10 07:00:40|125.14|123.84|125.13|123.83|125.16|123.86|125.13|123.83|3
1654844450000|2022-06-10 07:00:50|125.16|123.86|125.19|123.89|125.19|123.89|125.16|123.86|3
1654844460000|2022-06-10 07:01:00|125.21|123.91|125.36|124.06|125.36|124.06|125.21|123.91|8
1654844470000|2022-06-10 07:01:10|125.35|124.05|125.34|124.04|125.35|124.05|125.34|124.04|4
1654844490000|2022-06-10 07:01:30|125.29|123.99|125.26|123.96|125.3|124|125.26|123.96|4
1654844500000|2022-06-10 07:01:40|125.3|124|125.28|123.98|125.3|124|125.28|123.98|2
1654844510000|2022-06-10 07:01:50|125.26|123.96|125.26|123.96|125.26|123.96|125.26|123.96|1
1654844530000|2022-06-10 07:02:10|125.25|123.95|125.18|123.88|125.27|123.97|125.18|123.88|8
1654844540000|2022-06-10 07:02:20|125.15|123.85|125.08|123.78|125.15|123.85|125.05|123.75|8
1654844550000|2022-06-10 07:02:30|125.07|123.77|125.12|123.82|125.12|123.82|125.06|123.76|4
1654844560000|2022-06-10 07:02:40|125.15|123.85|125.15|123.85|125.15|123.85|125.15|123.85|1
1654844580000|2022-06-10 07:03:00|125.2|123.9|125.2|123.9|125.2|123.9|125.2|123.9|1
1654844590000|2022-06-10 07:03:10|125.15|123.85|125.22|123.92|125.22|123.92|125.15|123.85|5
1654844620000|2022-06-10 07:03:40|125.23|123.93|125.25|123.95|125.26|123.96|125.23|123.93|3
1654844630000|2022-06-10 07:03:50|125.26|123.96|125.26|123.96|125.26|123.96|125.26|123.96|1
1654844660000|2022-06-10 07:04:20|125.24|123.94|125.26|123.96|125.26|123.96|125.24|123.94|2
1654844680000|2022-06-10 07:04:40|125.3|124|125.26|123.96|125.3|124|125.26|123.96|2
1654844720000|2022-06-10 07:05:20|125.27|123.97|125.26|123.96|125.27|123.97|125.26|123.96|2
1654844740000|2022-06-10 07:05:40|125.24|123.94|125.24|123.94|125.24|123.94|125.24|123.94|1
1654844750000|2022-06-10 07:05:50|125.27|123.97|125.26|123.96|125.29|123.99|125.26|123.96|3
1654844760000|2022-06-10 07:06:00|125.3|124|125.28|123.98|125.3|124|125.26|123.96|4
1654844770000|2022-06-10 07:06:10|125.3|124|125.26|123.96|125.33|124.03|125.26|123.96|6
1654844790000|2022-06-10 07:06:30|125.25|123.95|125.25|123.95|125.25|123.95|125.25|123.95|1
1654844800000|2022-06-10 07:06:40|125.26|123.96|125.26|123.96|125.26|123.96|125.26|123.96|1
1654844830000|2022-06-10 07:07:10|125.25|123.95|125.24|123.94|125.25|123.95|125.24|123.94|2
1654844840000|2022-06-10 07:07:20|125.27|123.97|125.24|123.94|125.27|123.97|125.24|123.94|3
1654844860000|2022-06-10 07:07:40|125.27|123.97|125.24|123.94|125.27|123.97|125.24|123.94|3
1654844880000|2022-06-10 07:08:00|125.26|123.96|125.26|123.96|125.26|123.96|125.24|123.94|3
1654844890000|2022-06-10 07:08:10|125.27|123.97|125.24|123.94|125.27|123.97|125.24|123.94|2
1654844900000|2022-06-10 07:08:20|125.26|123.96|125.24|123.94|125.26|123.96|125.24|123.94|2
1654844920000|2022-06-10 07:08:40|125.26|123.96|125.24|123.94|125.26|123.96|125.24|123.94|2
1654844930000|2022-06-10 07:08:50|125.29|123.99|125.25|123.95|125.34|124.04|125.25|123.95|8
1654844940000|2022-06-10 07:09:00|125.27|123.97|125.25|123.95|125.29|123.99|125.25|123.95|3
1654844950000|2022-06-10 07:09:10|125.26|123.96|125.28|123.98|125.28|123.98|125.26|123.96|2
1654844960000|2022-06-10 07:09:20|125.29|123.99|125.26|123.96|125.29|123.99|125.26|123.96|2
1654845000000|2022-06-10 07:10:00|125.25|123.95|125.25|123.95|125.25|123.95|125.24|123.94|3
1654845010000|2022-06-10 07:10:10|125.24|123.94|125.25|123.95|125.27|123.97|125.24|123.94|5
1654845020000|2022-06-10 07:10:20|125.24|123.94|125.24|123.94|125.24|123.94|125.24|123.94|1
1654845040000|2022-06-10 07:10:40|125.27|123.97|125.23|123.93|125.27|123.97|125.23|123.93|2
1654845050000|2022-06-10 07:10:50|125.25|123.95|125.23|123.93|125.25|123.95|125.23|123.93|2
1654845060000|2022-06-10 07:11:00|125.24|123.94|125.23|123.93|125.24|123.94|125.23|123.93|2
1654845080000|2022-06-10 07:11:20|125.25|123.95|125.23|123.93|125.25|123.95|125.23|123.93|2
1654845090000|2022-06-10 07:11:30|125.25|123.95|125.23|123.93|125.26|123.96|125.23|123.93|3
1654845110000|2022-06-10 07:11:50|125.26|123.96|125.26|123.96|125.26|123.96|125.23|123.93|5
1654845150000|2022-06-10 07:12:30|125.27|123.97|125.25|123.95|125.27|123.97|125.25|123.95|3
1654845160000|2022-06-10 07:12:40|125.26|123.96|125.26|123.96|125.26|123.96|125.26|123.96|1
1654845180000|2022-06-10 07:13:00|125.27|123.97|125.27|123.97|125.29|123.99|125.26|123.96|4
1654845190000|2022-06-10 07:13:10|125.26|123.96|125.25|123.95|125.26|123.96|125.25|123.95|2
1654845210000|2022-06-10 07:13:30|125.26|123.96|125.27|123.97|125.27|123.97|125.26|123.96|2
1654845220000|2022-06-10 07:13:40|125.26|123.96|125.22|123.92|125.26|123.96|125.22|123.92|4
1654845230000|2022-06-10 07:13:50|125.24|123.94|125.24|123.94|125.24|123.94|125.23|123.93|3
1654845240000|2022-06-10 07:14:00|125.23|123.93|125.23|123.93|125.24|123.94|125.21|123.91|7
1654845250000|2022-06-10 07:14:10|125.22|123.92|125.15|123.85|125.23|123.93|125.13|123.83|10
1654845260000|2022-06-10 07:14:20|125.13|123.83|125.15|123.85|125.17|123.87|125.12|123.82|7
1654845270000|2022-06-10 07:14:30|125.19|123.89|125.13|123.83|125.19|123.89|125.13|123.83|3
1654845280000|2022-06-10 07:14:40|125.16|123.86|125.22|123.92|125.22|123.92|125.16|123.86|2
1654845320000|2022-06-10 07:15:20|125.23|123.93|125.23|123.93|125.23|123.93|125.23|123.93|1
1654845330000|2022-06-10 07:15:30|125.22|123.92|125.22|123.92|125.23|123.93|125.22|123.92|3
1654845340000|2022-06-10 07:15:40|125.21|123.91|125.21|123.91|125.22|123.92|125.21|123.91|5
1654845350000|2022-06-10 07:15:50|125.22|123.92|125.21|123.91|125.22|123.92|125.21|123.91|2
1654845360000|2022-06-10 07:16:00|125.24|123.94|125.24|123.94|125.26|123.96|125.24|123.94|6
1654845370000|2022-06-10 07:16:10|125.26|123.96|125.25|123.95|125.27|123.97|125.24|123.94|6
1654845380000|2022-06-10 07:16:20|125.26|123.96|125.29|123.99|125.29|123.99|125.26|123.96|3
1654845390000|2022-06-10 07:16:30|125.28|123.98|125.29|123.99|125.29|123.99|125.28|123.98|4
1654845400000|2022-06-10 07:16:40|125.28|123.98|125.28|123.98|125.29|123.99|125.27|123.97|4
1654845410000|2022-06-10 07:16:50|125.29|123.99|125.29|123.99|125.29|123.99|125.29|123.99|1
1654845420000|2022-06-10 07:17:00|125.28|123.98|125.29|123.99|125.29|123.99|125.28|123.98|2
1654845430000|2022-06-10 07:17:10|125.27|123.97|125.33|124.03|125.33|124.03|125.27|123.97|7
1654845440000|2022-06-10 07:17:20|125.32|124.02|125.33|124.03|125.33|124.03|125.32|124.02|2
1654845450000|2022-06-10 07:17:30|125.34|124.04|125.35|124.05|125.35|124.05|125.34|124.04|2
1654845460000|2022-06-10 07:17:40|125.34|124.04|125.34|124.04|125.34|124.04|125.34|124.04|1
1654845470000|2022-06-10 07:17:50|125.33|124.03|125.26|123.96|125.33|124.03|125.26|123.96|5
1654845480000|2022-06-10 07:18:00|125.23|123.93|125.24|123.94|125.24|123.94|125.23|123.93|2
1654845490000|2022-06-10 07:18:10|125.25|123.95|125.26|123.96|125.26|123.96|125.25|123.95|2
1654845500000|2022-06-10 07:18:20|125.28|123.98|125.32|124.02|125.33|124.03|125.28|123.98|3
1654845510000|2022-06-10 07:18:30|125.33|124.03|125.33|124.03|125.33|124.03|125.33|124.03|1
1654845520000|2022-06-10 07:18:40|125.35|124.05|125.46|124.16|125.56|124.26|125.35|124.05|11
1654845530000|2022-06-10 07:18:50|125.45|124.15|125.45|124.15|125.45|124.15|125.45|124.15|1
1654845540000|2022-06-10 07:19:00|125.43|124.13|125.44|124.14|125.44|124.14|125.36|124.06|10
1654845550000|2022-06-10 07:19:10|125.45|124.15|125.44|124.14|125.45|124.15|125.37|124.07|6
1654845590000|2022-06-10 07:19:50|125.45|124.15|125.46|124.16|125.47|124.17|125.45|124.15|4
1654845600000|2022-06-10 07:20:00|125.47|124.17|125.43|124.13|125.47|124.17|125.43|124.13|4
1654845610000|2022-06-10 07:20:10|125.44|124.14|125.44|124.14|125.44|124.14|125.44|124.14|1
1654845630000|2022-06-10 07:20:30|125.43|124.13|125.37|124.07|125.43|124.13|125.37|124.07|3
1654845640000|2022-06-10 07:20:40|125.39|124.09|125.42|124.12|125.42|124.12|125.39|124.09|3
1654845650000|2022-06-10 07:20:50|125.43|124.13|125.43|124.13|125.43|124.13|125.43|124.13|1
1654845670000|2022-06-10 07:21:10|125.44|124.14|125.36|124.06|125.44|124.14|125.36|124.06|4
1654845700000|2022-06-10 07:21:40|125.37|124.07|125.36|124.06|125.39|124.09|125.36|124.06|5
1654845710000|2022-06-10 07:21:50|125.4|124.1|125.4|124.1|125.4|124.1|125.4|124.1|1
1654845720000|2022-06-10 07:22:00|125.36|124.06|125.36|124.06|125.36|124.06|125.36|124.06|1
1654845730000|2022-06-10 07:22:10|125.35|124.05|125.27|123.97|125.35|124.05|125.27|123.97|4
1654845740000|2022-06-10 07:22:20|125.3|124|125.28|123.98|125.3|124|125.28|123.98|3
1654845750000|2022-06-10 07:22:30|125.27|123.97|125.28|123.98|125.28|123.98|125.27|123.97|2
1654845760000|2022-06-10 07:22:40|125.29|123.99|125.26|123.96|125.29|123.99|125.26|123.96|2
1654845770000|2022-06-10 07:22:50|125.27|123.97|125.27|123.97|125.27|123.97|125.27|123.97|1
1654845780000|2022-06-10 07:23:00|125.28|123.98|125.36|124.06|125.36|124.06|125.28|123.98|6
1654845830000|2022-06-10 07:23:50|125.39|124.09|125.36|124.06|125.39|124.09|125.36|124.06|2
1654845850000|2022-06-10 07:24:10|125.39|124.09|125.26|123.96|125.39|124.09|125.25|123.95|8
1654845860000|2022-06-10 07:24:20|125.24|123.94|125.25|123.95|125.25|123.95|125.24|123.94|2
1654845870000|2022-06-10 07:24:30|125.26|123.96|125.26|123.96|125.26|123.96|125.26|123.96|1
1654845910000|2022-06-10 07:25:10|125.27|123.97|125.29|123.99|125.35|124.05|125.27|123.97|9
1654845920000|2022-06-10 07:25:20|125.28|123.98|125.28|123.98|125.28|123.98|125.28|123.98|1
1654845930000|2022-06-10 07:25:30|125.27|123.97|125.28|123.98|125.28|123.98|125.27|123.97|2
1654845940000|2022-06-10 07:25:40|125.29|123.99|125.26|123.96|125.29|123.99|125.26|123.96|3
1654845990000|2022-06-10 07:26:30|125.27|123.97|125.35|124.05|125.36|124.06|125.27|123.97|5
1654846000000|2022-06-10 07:26:40|125.34|124.04|125.34|124.04|125.34|124.04|125.34|124.04|1
1654846010000|2022-06-10 07:26:50|125.27|123.97|125.26|123.96|125.27|123.97|125.26|123.96|2
1654846020000|2022-06-10 07:27:00|125.29|123.99|125.26|123.96|125.29|123.99|125.26|123.96|2
1654846060000|2022-06-10 07:27:40|125.28|123.98|125.26|123.96|125.31|124.01|125.26|123.96|4
1654846080000|2022-06-10 07:28:00|125.28|123.98|125.26|123.96|125.29|123.99|125.26|123.96|3
1654846090000|2022-06-10 07:28:10|125.3|124|125.26|123.96|125.3|124|125.26|123.96|3
1654846100000|2022-06-10 07:28:20|125.27|123.97|125.35|124.05|125.36|124.06|125.27|123.97|5
1654846130000|2022-06-10 07:28:50|125.36|124.06|125.4|124.1|125.4|124.1|125.36|124.06|3
1654846140000|2022-06-10 07:29:00|125.37|124.07|125.37|124.07|125.37|124.07|125.37|124.07|1
1654846150000|2022-06-10 07:29:10|125.36|124.06|125.35|124.05|125.38|124.08|125.35|124.05|3
1654846170000|2022-06-10 07:29:30|125.36|124.06|125.36|124.06|125.36|124.06|125.36|124.06|1
1654846200000|2022-06-10 07:30:00|125.38|124.08|125.36|124.06|125.39|124.09|125.36|124.06|5
1654846210000|2022-06-10 07:30:10|125.35|124.05|125.33|124.03|125.35|124.05|125.33|124.03|3
1654846220000|2022-06-10 07:30:20|125.34|124.04|125.35|124.05|125.36|124.06|125.34|124.04|3
1654846260000|2022-06-10 07:31:00|125.37|124.07|125.45|124.15|125.45|124.15|125.35|124.05|10
1654846270000|2022-06-10 07:31:10|125.44|124.14|125.44|124.14|125.44|124.14|125.43|124.13|3
1654846280000|2022-06-10 07:31:20|125.43|124.13|125.41|124.11|125.43|124.13|125.41|124.11|2
1654846290000|2022-06-10 07:31:30|125.39|124.09|125.42|124.12|125.42|124.12|125.37|124.07|5
1654846320000|2022-06-10 07:32:00|125.41|124.11|125.36|124.06|125.41|124.11|125.36|124.06|2
1654846330000|2022-06-10 07:32:10|125.35|124.05|125.26|123.96|125.37|124.07|125.26|123.96|10
1654846340000|2022-06-10 07:32:20|125.29|123.99|125.24|123.94|125.29|123.99|125.24|123.94|3
1654846350000|2022-06-10 07:32:30|125.23|123.93|125.23|123.93|125.24|123.94|125.23|123.93|3
1654846360000|2022-06-10 07:32:40|125.22|123.92|125.22|123.92|125.22|123.92|125.22|123.92|1
1654846370000|2022-06-10 07:32:50|125.23|123.93|125.14|123.84|125.23|123.93|125.14|123.84|5
1654846380000|2022-06-10 07:33:00|125.13|123.83|125.16|123.86|125.16|123.86|125.13|123.83|3
1654846390000|2022-06-10 07:33:10|125.19|123.89|125.16|123.86|125.19|123.89|125.16|123.86|2
1654846420000|2022-06-10 07:33:40|125.17|123.87|125.22|123.92|125.22|123.92|125.17|123.87|2
1654846440000|2022-06-10 07:34:00|125.23|123.93|125.26|123.96|125.26|123.96|125.23|123.93|3
1654846480000|2022-06-10 07:34:40|125.25|123.95|125.24|123.94|125.25|123.95|125.24|123.94|2
1654846500000|2022-06-10 07:35:00|125.25|123.95|125.24|123.94|125.27|123.97|125.24|123.94|4
1654846510000|2022-06-10 07:35:10|125.25|123.95|125.26|123.96|125.26|123.96|125.25|123.95|2
1654846560000|2022-06-10 07:36:00|125.28|123.98|125.31|124.01|125.31|124.01|125.28|123.98|3
1654846570000|2022-06-10 07:36:10|125.34|124.04|125.34|124.04|125.34|124.04|125.34|124.04|1
1654846620000|2022-06-10 07:37:00|125.33|124.03|125.33|124.03|125.33|124.03|125.33|124.03|1
1654846630000|2022-06-10 07:37:10|125.29|123.99|125.29|123.99|125.31|124.01|125.29|123.99|3
1654846650000|2022-06-10 07:37:30|125.3|124|125.23|123.93|125.3|124|125.23|123.93|8
1654846670000|2022-06-10 07:37:50|125.24|123.94|125.23|123.93|125.24|123.94|125.23|123.93|2
1654846680000|2022-06-10 07:38:00|125.24|123.94|125.23|123.93|125.24|123.94|125.23|123.93|2
1654846850000|2022-06-10 07:40:50|125.22|123.92|125.16|123.86|125.22|123.92|125.16|123.86|2
1654846880000|2022-06-10 07:41:20|125.17|123.87|125.19|123.89|125.19|123.89|125.17|123.87|3
1654846910000|2022-06-10 07:41:50|125.18|123.88|125.19|123.89|125.19|123.89|125.18|123.88|2
1654846920000|2022-06-10 07:42:00|125.18|123.88|125.18|123.88|125.18|123.88|125.18|123.88|1
1654846930000|2022-06-10 07:42:10|125.19|123.89|125.19|123.89|125.19|123.89|125.19|123.89|1
1654846950000|2022-06-10 07:42:30|125.18|123.88|125.18|123.88|125.18|123.88|125.18|123.88|1
1654846960000|2022-06-10 07:42:40|125.19|123.89|125.19|123.89|125.19|123.89|125.19|123.89|1
1654846970000|2022-06-10 07:42:50|125.18|123.88|125.18|123.88|125.18|123.88|125.18|123.88|1
1654846980000|2022-06-10 07:43:00|125.19|123.89|125.24|123.94|125.24|123.94|125.19|123.89|3
1654847020000|2022-06-10 07:43:40|125.27|123.97|125.23|123.93|125.27|123.97|125.23|123.93|8
1654847030000|2022-06-10 07:43:50|125.24|123.94|125.23|123.93|125.24|123.94|125.23|123.93|2
1654847040000|2022-06-10 07:44:00|125.24|123.94|125.24|123.94|125.25|123.95|125.24|123.94|5
1654847050000|2022-06-10 07:44:10|125.28|123.98|125.27|123.97|125.28|123.98|125.27|123.97|2
1654847060000|2022-06-10 07:44:20|125.28|123.98|125.28|123.98|125.28|123.98|125.28|123.98|1
1654847070000|2022-06-10 07:44:30|125.27|123.97|125.26|123.96|125.27|123.97|125.26|123.96|2
1654847120000|2022-06-10 07:45:20|125.27|123.97|125.33|124.03|125.34|124.04|125.27|123.97|7
1654847130000|2022-06-10 07:45:30|125.34|124.04|125.35|124.05|125.35|124.05|125.34|124.04|2
1654847170000|2022-06-10 07:46:10|125.37|124.07|125.45|124.15|125.45|124.15|125.37|124.07|4
1654847280000|2022-06-10 07:48:00|125.43|124.13|125.34|124.04|125.43|124.13|125.34|124.04|7
1654847290000|2022-06-10 07:48:10|125.33|124.03|125.33|124.03|125.33|124.03|125.33|124.03|1
1654847300000|2022-06-10 07:48:20|125.27|123.97|125.25|123.95|125.3|124|125.25|123.95|4
1654847310000|2022-06-10 07:48:30|125.24|123.94|125.19|123.89|125.24|123.94|125.18|123.88|5
1654847320000|2022-06-10 07:48:40|125.2|123.9|125.16|123.86|125.2|123.9|125.16|123.86|2
1654847330000|2022-06-10 07:48:50|125.24|123.94|125.25|123.95|125.25|123.95|125.23|123.93|3
1654847350000|2022-06-10 07:49:10|125.26|123.96|125.24|123.94|125.26|123.96|125.24|123.94|3
1654847370000|2022-06-10 07:49:30|125.23|123.93|125.23|123.93|125.23|123.93|125.23|123.93|1
1654847390000|2022-06-10 07:49:50|125.22|123.92|125.23|123.93|125.23|123.93|125.22|123.92|2
1654847400000|2022-06-10 07:50:00|125.22|123.92|125.23|123.93|125.23|123.93|125.22|123.92|2
1654847420000|2022-06-10 07:50:20|125.22|123.92|125.26|123.96|125.26|123.96|125.22|123.92|5
1654847430000|2022-06-10 07:50:30|125.27|123.97|125.24|123.94|125.27|123.97|125.24|123.94|6
1654847440000|2022-06-10 07:50:40|125.25|123.95|125.26|123.96|125.26|123.96|125.25|123.95|2
1654847460000|2022-06-10 07:51:00|125.27|123.97|125.26|123.96|125.27|123.97|125.26|123.96|2
1654847470000|2022-06-10 07:51:10|125.27|123.97|125.26|123.96|125.27|123.97|125.26|123.96|2
1654847480000|2022-06-10 07:51:20|125.27|123.97|125.28|123.98|125.34|124.04|125.27|123.97|4
1654847490000|2022-06-10 07:51:30|125.27|123.97|125.27|123.97|125.27|123.97|125.27|123.97|1
1654847500000|2022-06-10 07:51:40|125.28|123.98|125.26|123.96|125.34|124.04|125.26|123.96|7
1654847520000|2022-06-10 07:52:00|125.31|124.01|125.26|123.96|125.31|124.01|125.26|123.96|2
1654847540000|2022-06-10 07:52:20|125.28|123.98|125.26|123.96|125.31|124.01|125.26|123.96|3
1654847560000|2022-06-10 07:52:40|125.28|123.98|125.25|123.95|125.28|123.98|125.25|123.95|2
1654847570000|2022-06-10 07:52:50|125.24|123.94|125.23|123.93|125.24|123.94|125.23|123.93|2
1654847580000|2022-06-10 07:53:00|125.25|123.95|125.25|123.95|125.27|123.97|125.23|123.93|6
1654847600000|2022-06-10 07:53:20|125.28|123.98|125.28|123.98|125.28|123.98|125.28|123.98|1
1654847610000|2022-06-10 07:53:30|125.26|123.96|125.25|123.95|125.26|123.96|125.25|123.95|4
1654847630000|2022-06-10 07:53:50|125.26|123.96|125.25|123.95|125.26|123.96|125.25|123.95|2
1654847640000|2022-06-10 07:54:00|125.26|123.96|125.25|123.95|125.26|123.96|125.25|123.95|2
1654847660000|2022-06-10 07:54:20|125.26|123.96|125.26|123.96|125.26|123.96|125.26|123.96|1
1654847670000|2022-06-10 07:54:30|125.25|123.95|125.23|123.93|125.27|123.97|125.23|123.93|6
1654847680000|2022-06-10 07:54:40|125.22|123.92|125.22|123.92|125.22|123.92|125.22|123.92|1
1654847700000|2022-06-10 07:55:00|125.21|123.91|125.22|123.92|125.22|123.92|125.21|123.91|2
1654847710000|2022-06-10 07:55:10|125.21|123.91|125.21|123.91|125.21|123.91|125.21|123.91|1
1654847720000|2022-06-10 07:55:20|125.22|123.92|125.22|123.92|125.22|123.92|125.22|123.92|1
1654847740000|2022-06-10 07:55:40|125.23|123.93|125.26|123.96|125.26|123.96|125.23|123.93|2
1654847750000|2022-06-10 07:55:50|125.27|123.97|125.28|123.98|125.28|123.98|125.27|123.97|4
1654847760000|2022-06-10 07:56:00|125.27|123.97|125.27|123.97|125.27|123.97|125.27|123.97|1
1654847830000|2022-06-10 07:57:10|125.26|123.96|125.25|123.95|125.26|123.96|125.24|123.94|4
1654847840000|2022-06-10 07:57:20|125.24|123.94|125.23|123.93|125.24|123.94|125.23|123.93|2
1654847850000|2022-06-10 07:57:30|125.22|123.92|125.16|123.86|125.22|123.92|125.16|123.86|3
1654847860000|2022-06-10 07:57:40|125.15|123.85|125.16|123.86|125.17|123.87|125.15|123.85|3
1654847880000|2022-06-10 07:58:00|125.17|123.87|125.18|123.88|125.18|123.88|125.17|123.87|2
1654847890000|2022-06-10 07:58:10|125.19|123.89|125.2|123.9|125.2|123.9|125.18|123.88|3
1654847900000|2022-06-10 07:58:20|125.19|123.89|125.19|123.89|125.19|123.89|125.19|123.89|1
1654847910000|2022-06-10 07:58:30|125.18|123.88|125.15|123.85|125.18|123.88|125.15|123.85|6
1654847940000|2022-06-10 07:59:00|125.17|123.87|125.15|123.85|125.17|123.87|125.15|123.85|2
1654847990000|2022-06-10 07:59:50|125.14|123.84|125.07|123.77|125.14|123.84|125.06|123.76|11
1654848000000|2022-06-10 08:00:00|125.06|123.76|125.05|123.75|125.06|123.76|125.05|123.75|6
1654848010000|2022-06-10 08:00:10|125.06|123.76|125.05|123.75|125.06|123.76|125.05|123.75|2
1654848020000|2022-06-10 08:00:20|125.04|123.74|125.04|123.74|125.04|123.74|125.04|123.74|1
1654848030000|2022-06-10 08:00:30|125.03|123.73|125.03|123.73|125.03|123.73|125.03|123.73|1
1654848040000|2022-06-10 08:00:40|125.04|123.74|125.02|123.72|125.04|123.74|125.02|123.72|3
1654848050000|2022-06-10 08:00:50|125.03|123.73|125.03|123.73|125.06|123.76|125.03|123.73|6
1654848060000|2022-06-10 08:01:00|125.06|123.76|125.26|123.96|125.26|123.96|125.05|123.75|8
1654848080000|2022-06-10 08:01:20|125.25|123.95|125.23|123.93|125.25|123.95|125.23|123.93|3
1654848090000|2022-06-10 08:01:30|125.2|123.9|125.17|123.87|125.2|123.9|125.17|123.87|5
1654848100000|2022-06-10 08:01:40|125.16|123.86|125.16|123.86|125.16|123.86|125.16|123.86|1
1654848110000|2022-06-10 08:01:50|125.15|123.85|125.15|123.85|125.15|123.85|125.15|123.85|1
1654848120000|2022-06-10 08:02:00|125.17|123.87|125.15|123.85|125.18|123.88|125.15|123.85|3
1654848130000|2022-06-10 08:02:10|125.18|123.88|125.18|123.88|125.18|123.88|125.18|123.88|1
1654848140000|2022-06-10 08:02:20|125.15|123.85|125.13|123.83|125.18|123.88|125.13|123.83|5
1654848150000|2022-06-10 08:02:30|125.14|123.84|125.06|123.76|125.15|123.85|125.06|123.76|8
1654848180000|2022-06-10 08:03:00|125.07|123.77|125.09|123.79|125.11|123.81|125.06|123.76|7
1654848190000|2022-06-10 08:03:10|125.13|123.83|125.13|123.83|125.13|123.83|125.13|123.83|1
1654848200000|2022-06-10 08:03:20|125.07|123.77|125.07|123.77|125.07|123.77|125.07|123.77|1
1654848220000|2022-06-10 08:03:40|125.06|123.76|125.13|123.83|125.14|123.84|125.06|123.76|3
1654848230000|2022-06-10 08:03:50|125.14|123.84|125.13|123.83|125.14|123.84|125.13|123.83|2
1654848240000|2022-06-10 08:04:00|125.14|123.84|125.12|123.82|125.18|123.88|125.12|123.82|5
1654848250000|2022-06-10 08:04:10|125.16|123.86|125.16|123.86|125.17|123.87|125.16|123.86|3
1654848260000|2022-06-10 08:04:20|125.15|123.85|125.15|123.85|125.17|123.87|125.15|123.85|3
1654848270000|2022-06-10 08:04:30|125.14|123.84|125.16|123.86|125.16|123.86|125.14|123.84|4
1654848280000|2022-06-10 08:04:40|125.14|123.84|125.14|123.84|125.14|123.84|125.14|123.84|1
1654848290000|2022-06-10 08:04:50|125.15|123.85|125.14|123.84|125.15|123.85|125.14|123.84|2
1654848300000|2022-06-10 08:05:00|125.15|123.85|125.25|123.95|125.26|123.96|125.15|123.85|4
1654848370000|2022-06-10 08:06:10|125.26|123.96|125.36|124.06|125.36|124.06|125.26|123.96|3
1654848410000|2022-06-10 08:06:50|125.35|124.05|125.29|123.99|125.35|124.05|125.29|123.99|4
1654848420000|2022-06-10 08:07:00|125.27|123.97|125.27|123.97|125.27|123.97|125.27|123.97|1
1654848430000|2022-06-10 08:07:10|125.29|123.99|125.29|123.99|125.29|123.99|125.29|123.99|1
1654848450000|2022-06-10 08:07:30|125.27|123.97|125.28|123.98|125.31|124.01|125.27|123.97|3
1654848460000|2022-06-10 08:07:40|125.27|123.97|125.26|123.96|125.27|123.97|125.25|123.95|4
1654848480000|2022-06-10 08:08:00|125.25|123.95|125.25|123.95|125.25|123.95|125.25|123.95|1
1654848490000|2022-06-10 08:08:10|125.26|123.96|125.34|124.04|125.34|124.04|125.26|123.96|9
1654848500000|2022-06-10 08:08:20|125.32|124.02|125.28|123.98|125.32|124.02|125.28|123.98|4
1654848510000|2022-06-10 08:08:30|125.29|123.99|125.28|123.98|125.3|124|125.28|123.98|4
1654848520000|2022-06-10 08:08:40|125.27|123.97|125.28|123.98|125.28|123.98|125.27|123.97|2
1654848540000|2022-06-10 08:09:00|125.29|123.99|125.36|124.06|125.36|124.06|125.29|123.99|2
1654848580000|2022-06-10 08:09:40|125.37|124.07|125.45|124.15|125.45|124.15|125.37|124.07|6
1654848600000|2022-06-10 08:10:00|125.46|124.16|125.46|124.16|125.47|124.17|125.46|124.16|3
1654848620000|2022-06-10 08:10:20|125.43|124.13|125.45|124.15|125.46|124.16|125.43|124.13|5
1654848710000|2022-06-10 08:11:50|125.47|124.17|125.47|124.17|125.47|124.17|125.47|124.17|1
1654848720000|2022-06-10 08:12:00|125.48|124.18|125.45|124.15|125.49|124.19|125.45|124.15|10
1654848730000|2022-06-10 08:12:10|125.46|124.16|125.45|124.15|125.46|124.16|125.45|124.15|2
1654848740000|2022-06-10 08:12:20|125.46|124.16|125.46|124.16|125.5|124.2|125.45|124.15|8
1654848770000|2022-06-10 08:12:50|125.45|124.15|125.46|124.16|125.46|124.16|125.45|124.15|2
1654848780000|2022-06-10 08:13:00|125.45|124.15|125.45|124.15|125.45|124.15|125.45|124.15|1
1654848790000|2022-06-10 08:13:10|125.44|124.14|125.37|124.07|125.44|124.14|125.37|124.07|4
1654848800000|2022-06-10 08:13:20|125.36|124.06|125.35|124.05|125.36|124.06|125.35|124.05|2
1654848810000|2022-06-10 08:13:30|125.36|124.06|125.37|124.07|125.4|124.1|125.36|124.06|6
1654848850000|2022-06-10 08:14:10|125.36|124.06|125.36|124.06|125.36|124.06|125.36|124.06|1
1654848860000|2022-06-10 08:14:20|125.35|124.05|125.36|124.06|125.36|124.06|125.33|124.03|5
1654848870000|2022-06-10 08:14:30|125.37|124.07|125.37|124.07|125.37|124.07|125.37|124.07|1
1654848880000|2022-06-10 08:14:40|125.36|124.06|125.28|123.98|125.36|124.06|125.28|123.98|5
1654848910000|2022-06-10 08:15:10|125.27|123.97|125.3|124|125.3|124|125.25|123.95|5
1654848920000|2022-06-10 08:15:20|125.31|124.01|125.25|123.95|125.31|124.01|125.25|123.95|7
1654848930000|2022-06-10 08:15:30|125.26|123.96|125.31|124.01|125.31|124.01|125.26|123.96|3
1654848940000|2022-06-10 08:15:40|125.32|124.02|125.32|124.02|125.32|124.02|125.32|124.02|1
1654848980000|2022-06-10 08:16:20|125.33|124.03|125.33|124.03|125.33|124.03|125.33|124.03|1
1654849040000|2022-06-10 08:17:20|125.28|123.98|125.29|123.99|125.3|124|125.26|123.96|6
1654849050000|2022-06-10 08:17:30|125.28|123.98|125.28|123.98|125.28|123.98|125.28|123.98|1
1654849060000|2022-06-10 08:17:40|125.26|123.96|125.35|124.05|125.35|124.05|125.26|123.96|8
1654849080000|2022-06-10 08:18:00|125.36|124.06|125.36|124.06|125.36|124.06|125.36|124.06|1
1654849090000|2022-06-10 08:18:10|125.37|124.07|125.37|124.07|125.37|124.07|125.37|124.07|1
1654849100000|2022-06-10 08:18:20|125.36|124.06|125.36|124.06|125.37|124.07|125.36|124.06|5
1654849110000|2022-06-10 08:18:30|125.37|124.07|125.36|124.06|125.37|124.07|125.36|124.06|2
1654849120000|2022-06-10 08:18:40|125.37|124.07|125.36|124.06|125.37|124.07|125.36|124.06|2
1654849130000|2022-06-10 08:18:50|125.35|124.05|125.35|124.05|125.35|124.05|125.35|124.05|1
1654849150000|2022-06-10 08:19:10|125.37|124.07|125.37|124.07|125.38|124.08|125.36|124.06|5
1654849180000|2022-06-10 08:19:40|125.36|124.06|125.36|124.06|125.36|124.06|125.36|124.06|1
1654849300000|2022-06-10 08:21:40|125.34|124.04|125.34|124.04|125.34|124.04|125.34|124.04|1
1654849320000|2022-06-10 08:22:00|125.33|124.03|125.26|123.96|125.33|124.03|125.26|123.96|6
1654849360000|2022-06-10 08:22:40|125.3|124|125.32|124.02|125.32|124.02|125.3|124|2
1654849390000|2022-06-10 08:23:10|125.31|124.01|125.31|124.01|125.31|124.01|125.31|124.01|1
1654849400000|2022-06-10 08:23:20|125.32|124.02|125.32|124.02|125.32|124.02|125.32|124.02|1
1654849420000|2022-06-10 08:23:40|125.31|124.01|125.26|123.96|125.31|124.01|125.25|123.95|6
1654849430000|2022-06-10 08:23:50|125.25|123.95|125.25|123.95|125.25|123.95|125.25|123.95|1
1654849510000|2022-06-10 08:25:10|125.24|123.94|125.22|123.92|125.24|123.94|125.22|123.92|3
1654849520000|2022-06-10 08:25:20|125.24|123.94|125.21|123.91|125.24|123.94|125.21|123.91|6
1654849530000|2022-06-10 08:25:30|125.22|123.92|125.22|123.92|125.22|123.92|125.22|123.92|1
1654849540000|2022-06-10 08:25:40|125.2|123.9|125.22|123.92|125.22|123.92|125.2|123.9|5
1654849570000|2022-06-10 08:26:10|125.21|123.91|125.15|123.85|125.21|123.91|125.15|123.85|2
1654849580000|2022-06-10 08:26:20|125.18|123.88|125.15|123.85|125.18|123.88|125.15|123.85|2
1654849590000|2022-06-10 08:26:30|125.14|123.84|125.14|123.84|125.14|123.84|125.14|123.84|1
1654849600000|2022-06-10 08:26:40|125.16|123.86|125.15|123.85|125.16|123.86|125.14|123.84|3
1654849610000|2022-06-10 08:26:50|125.11|123.81|125.15|123.85|125.15|123.85|125.11|123.81|3
1654849630000|2022-06-10 08:27:10|125.16|123.86|125.18|123.88|125.18|123.88|125.16|123.86|2
1654849640000|2022-06-10 08:27:20|125.16|123.86|125.16|123.86|125.16|123.86|125.16|123.86|1
1654849660000|2022-06-10 08:27:40|125.19|123.89|125.22|123.92|125.23|123.93|125.19|123.89|4
1654849670000|2022-06-10 08:27:50|125.2|123.9|125.16|123.86|125.2|123.9|125.16|123.86|3
1654849680000|2022-06-10 08:28:00|125.14|123.84|125.14|123.84|125.15|123.85|125.14|123.84|3
1654849690000|2022-06-10 08:28:10|125.13|123.83|125.05|123.75|125.13|123.83|125.05|123.75|6
1654849700000|2022-06-10 08:28:20|125.04|123.74|124.97|123.67|125.04|123.74|124.97|123.67|5
1654849710000|2022-06-10 08:28:30|124.98|123.68|125.01|123.71|125.01|123.71|124.96|123.66|9
1654849720000|2022-06-10 08:28:40|125.03|123.73|125.06|123.76|125.06|123.76|125.03|123.73|3
1654849730000|2022-06-10 08:28:50|125.08|123.78|125.07|123.77|125.08|123.78|125.07|123.77|2
1654849740000|2022-06-10 08:29:00|125.06|123.76|125.06|123.76|125.06|123.76|125.06|123.76|1
1654849750000|2022-06-10 08:29:10|125.05|123.75|125.07|123.77|125.09|123.79|125.05|123.75|3
1654849760000|2022-06-10 08:29:20|125.09|123.79|125.15|123.85|125.15|123.85|125.06|123.76|8
1654849810000|2022-06-10 08:30:10|125.14|123.84|125.07|123.77|125.14|123.84|125.07|123.77|5
1654849840000|2022-06-10 08:30:40|125.06|123.76|124.89|123.59|125.06|123.76|124.89|123.59|7
1654849850000|2022-06-10 08:30:50|124.91|123.61|124.87|123.57|124.91|123.61|124.87|123.57|3
1654849860000|2022-06-10 08:31:00|124.89|123.59|124.87|123.57|124.89|123.59|124.87|123.57|5
1654849870000|2022-06-10 08:31:10|124.86|123.56|124.87|123.57|124.87|123.57|124.86|123.56|2
1654849880000|2022-06-10 08:31:20|124.89|123.59|124.87|123.57|124.9|123.6|124.87|123.57|4
1654849890000|2022-06-10 08:31:30|124.88|123.58|124.87|123.57|124.89|123.59|124.87|123.57|3
1654849920000|2022-06-10 08:32:00|124.91|123.61|124.96|123.66|124.97|123.67|124.91|123.61|5
1654849940000|2022-06-10 08:32:20|124.98|123.68|124.96|123.66|124.98|123.68|124.96|123.66|2
1654849960000|2022-06-10 08:32:40|124.98|123.68|124.96|123.66|124.99|123.69|124.96|123.66|3
1654849980000|2022-06-10 08:33:00|124.99|123.69|124.96|123.66|124.99|123.69|124.96|123.66|2
1654849990000|2022-06-10 08:33:10|124.99|123.69|124.96|123.66|124.99|123.69|124.96|123.66|2
1654850010000|2022-06-10 08:33:30|124.97|123.67|124.96|123.66|124.97|123.67|124.96|123.66|2
1654850020000|2022-06-10 08:33:40|124.97|123.67|124.96|123.66|124.97|123.67|124.96|123.66|2
1654850030000|2022-06-10 08:33:50|124.95|123.65|124.87|123.57|124.95|123.65|124.87|123.57|6
1654850040000|2022-06-10 08:34:00|124.91|123.61|124.86|123.56|124.91|123.61|124.86|123.56|3
1654850050000|2022-06-10 08:34:10|124.89|123.59|124.86|123.56|124.89|123.59|124.86|123.56|3
1654850060000|2022-06-10 08:34:20|124.87|123.57|124.86|123.56|124.87|123.57|124.86|123.56|2
1654850080000|2022-06-10 08:34:40|124.87|123.57|124.86|123.56|124.87|123.57|124.86|123.56|2
1654850100000|2022-06-10 08:35:00|124.87|123.57|124.86|123.56|124.87|123.57|124.86|123.56|2
1654850130000|2022-06-10 08:35:30|124.87|123.57|124.8|123.5|124.87|123.57|124.77|123.47|7
1654850140000|2022-06-10 08:35:40|124.79|123.49|124.75|123.45|124.79|123.49|124.7|123.4|8
1654850160000|2022-06-10 08:36:00|124.7|123.4|124.7|123.4|124.7|123.4|124.7|123.4|1
1654850170000|2022-06-10 08:36:10|124.69|123.39|124.65|123.35|124.69|123.39|124.65|123.35|4
1654850180000|2022-06-10 08:36:20|124.64|123.34|124.56|123.26|124.64|123.34|124.55|123.25|7
1654850190000|2022-06-10 08:36:30|124.62|123.32|124.65|123.35|124.65|123.35|124.62|123.32|5
1654850230000|2022-06-10 08:37:10|124.66|123.36|124.7|123.4|124.7|123.4|124.66|123.36|3
1654850240000|2022-06-10 08:37:20|124.65|123.35|124.65|123.35|124.67|123.37|124.65|123.35|3
1654850270000|2022-06-10 08:37:50|124.66|123.36|124.65|123.35|124.66|123.36|124.65|123.35|2
1654850290000|2022-06-10 08:38:10|124.66|123.36|124.65|123.35|124.66|123.36|124.65|123.35|2
1654850380000|2022-06-10 08:39:40|124.66|123.36|124.66|123.36|124.69|123.39|124.66|123.36|7
1654850390000|2022-06-10 08:39:50|124.65|123.35|124.65|123.35|124.65|123.35|124.65|123.35|1
1654850440000|2022-06-10 08:40:40|124.67|123.37|124.68|123.38|124.68|123.38|124.67|123.37|2
1654850450000|2022-06-10 08:40:50|124.65|123.35|124.65|123.35|124.66|123.36|124.65|123.35|5
1654850480000|2022-06-10 08:41:20|124.63|123.33|124.65|123.35|124.65|123.35|124.63|123.33|2
1654850520000|2022-06-10 08:42:00|124.64|123.34|124.65|123.35|124.65|123.35|124.64|123.34|2
1654850540000|2022-06-10 08:42:20|124.66|123.36|124.65|123.35|124.67|123.37|124.65|123.35|4
1654850580000|2022-06-10 08:43:00|124.64|123.34|124.65|123.35|124.65|123.35|124.64|123.34|2
1654850590000|2022-06-10 08:43:10|124.64|123.34|124.64|123.34|124.64|123.34|124.64|123.34|1
1654850600000|2022-06-10 08:43:20|124.65|123.35|124.57|123.27|124.65|123.35|124.57|123.27|7
1654850610000|2022-06-10 08:43:30|124.55|123.25|124.61|123.31|124.61|123.31|124.54|123.24|8
1654850620000|2022-06-10 08:43:40|124.62|123.32|124.62|123.32|124.62|123.32|124.61|123.31|3
1654850630000|2022-06-10 08:43:50|124.6|123.3|124.6|123.3|124.6|123.3|124.6|123.3|1
1654850640000|2022-06-10 08:44:00|124.61|123.31|124.62|123.32|124.62|123.32|124.61|123.31|2
1654850650000|2022-06-10 08:44:10|124.61|123.31|124.61|123.31|124.62|123.32|124.61|123.31|3
1654850660000|2022-06-10 08:44:20|124.6|123.3|124.6|123.3|124.6|123.3|124.6|123.3|1
1654850670000|2022-06-10 08:44:30|124.61|123.31|124.61|123.31|124.62|123.32|124.61|123.31|3
1654850680000|2022-06-10 08:44:40|124.6|123.3|124.61|123.31|124.61|123.31|124.6|123.3|2
1654850690000|2022-06-10 08:44:50|124.62|123.32|124.61|123.31|124.62|123.32|124.61|123.31|2
1654850700000|2022-06-10 08:45:00|124.62|123.32|124.61|123.31|124.62|123.32|124.61|123.31|2
1654850730000|2022-06-10 08:45:30|124.63|123.33|124.66|123.36|124.66|123.36|124.63|123.33|3
1654850740000|2022-06-10 08:45:40|124.67|123.37|124.68|123.38|124.68|123.38|124.67|123.37|2
1654850780000|2022-06-10 08:46:20|124.67|123.37|124.67|123.37|124.67|123.37|124.67|123.37|1
1654850800000|2022-06-10 08:46:40|124.68|123.38|124.68|123.38|124.68|123.38|124.68|123.38|1
1654850810000|2022-06-10 08:46:50|124.67|123.37|124.67|123.37|124.67|123.37|124.65|123.35|5
1654850820000|2022-06-10 08:47:00|124.65|123.35|124.65|123.35|124.65|123.35|124.65|123.35|1
1654850870000|2022-06-10 08:47:50|124.66|123.36|124.67|123.37|124.67|123.37|124.66|123.36|2
1654850900000|2022-06-10 08:48:20|124.66|123.36|124.66|123.36|124.66|123.36|124.66|123.36|1
1654850920000|2022-06-10 08:48:40|124.67|123.37|124.67|123.37|124.67|123.37|124.67|123.37|1
1654850950000|2022-06-10 08:49:10|124.68|123.38|124.68|123.38|124.68|123.38|124.68|123.38|1
1654850960000|2022-06-10 08:49:20|124.66|123.36|124.7|123.4|124.7|123.4|124.66|123.36|3
1654850990000|2022-06-10 08:49:50|124.65|123.35|124.64|123.34|124.67|123.37|124.63|123.33|6
1654851060000|2022-06-10 08:51:00|124.65|123.35|124.65|123.35|124.65|123.35|124.65|123.35|1
1654851070000|2022-06-10 08:51:10|124.64|123.34|124.64|123.34|124.65|123.35|124.64|123.34|3
1654851080000|2022-06-10 08:51:20|124.65|123.35|124.65|123.35|124.65|123.35|124.64|123.34|5
1654851100000|2022-06-10 08:51:40|124.66|123.36|124.66|123.36|124.66|123.36|124.66|123.36|1
1654851110000|2022-06-10 08:51:50|124.67|123.37|124.67|123.37|124.67|123.37|124.67|123.37|1
1654851120000|2022-06-10 08:52:00|124.66|123.36|124.65|123.35|124.66|123.36|124.65|123.35|2
1654851130000|2022-06-10 08:52:10|124.64|123.34|124.63|123.33|124.64|123.34|124.63|123.33|2
1654851140000|2022-06-10 08:52:20|124.62|123.32|124.56|123.26|124.62|123.32|124.56|123.26|2
1654851150000|2022-06-10 08:52:30|124.57|123.27|124.53|123.23|124.57|123.27|124.53|123.23|5
1654851160000|2022-06-10 08:52:40|124.52|123.22|124.52|123.22|124.53|123.23|124.52|123.22|3
1654851170000|2022-06-10 08:52:50|124.54|123.24|124.55|123.25|124.56|123.26|124.54|123.24|3
1654851200000|2022-06-10 08:53:20|124.54|123.24|124.45|123.15|124.54|123.24|124.45|123.15|4
1654851210000|2022-06-10 08:53:30|124.44|123.14|124.44|123.14|124.45|123.15|124.44|123.14|3
1654851220000|2022-06-10 08:53:40|124.45|123.15|124.49|123.19|124.49|123.19|124.45|123.15|3
1654851230000|2022-06-10 08:53:50|124.48|123.18|124.53|123.23|124.53|123.23|124.48|123.18|2
1654851240000|2022-06-10 08:54:00|124.52|123.22|124.52|123.22|124.52|123.22|124.52|123.22|1
1654851250000|2022-06-10 08:54:10|124.53|123.23|124.53|123.23|124.53|123.23|124.53|123.23|1
1654851270000|2022-06-10 08:54:30|124.52|123.22|124.52|123.22|124.52|123.22|124.52|123.22|1
1654851280000|2022-06-10 08:54:40|124.54|123.24|124.56|123.26|124.56|123.26|124.54|123.24|3
1654851300000|2022-06-10 08:55:00|124.58|123.28|124.59|123.29|124.6|123.3|124.58|123.28|3
1654851320000|2022-06-10 08:55:20|124.6|123.3|124.59|123.29|124.6|123.3|124.59|123.29|2
1654851340000|2022-06-10 08:55:40|124.6|123.3|124.59|123.29|124.6|123.3|124.59|123.29|2
1654851360000|2022-06-10 08:56:00|124.6|123.3|124.61|123.31|124.61|123.31|124.6|123.3|4
1654851370000|2022-06-10 08:56:10|124.64|123.34|124.65|123.35|124.65|123.35|124.64|123.34|2
1654851390000|2022-06-10 08:56:30|124.64|123.34|124.57|123.27|124.64|123.34|124.57|123.27|5
1654851400000|2022-06-10 08:56:40|124.56|123.26|124.56|123.26|124.56|123.26|124.56|123.26|1
1654851410000|2022-06-10 08:56:50|124.55|123.25|124.56|123.26|124.56|123.26|124.55|123.25|4
1654851420000|2022-06-10 08:57:00|124.55|123.25|124.55|123.25|124.55|123.25|124.55|123.25|1
1654851430000|2022-06-10 08:57:10|124.54|123.24|124.54|123.24|124.54|123.24|124.54|123.24|1
1654851440000|2022-06-10 08:57:20|124.53|123.23|124.47|123.17|124.53|123.23|124.47|123.17|3
1654851450000|2022-06-10 08:57:30|124.48|123.18|124.45|123.15|124.51|123.21|124.45|123.15|4
1654851460000|2022-06-10 08:57:40|124.46|123.16|124.45|123.15|124.46|123.16|124.45|123.15|2
1654851470000|2022-06-10 08:57:50|124.48|123.18|124.54|123.24|124.54|123.24|124.48|123.18|2
1654851480000|2022-06-10 08:58:00|124.55|123.25|124.55|123.25|124.57|123.27|124.53|123.23|5
1654851530000|2022-06-10 08:58:50|124.54|123.24|124.55|123.25|124.55|123.25|124.54|123.24|2
1654851550000|2022-06-10 08:59:10|124.56|123.26|124.65|123.35|124.65|123.35|124.56|123.26|5
1654851560000|2022-06-10 08:59:20|124.64|123.34|124.56|123.26|124.64|123.34|124.56|123.26|4
1654851570000|2022-06-10 08:59:30|124.55|123.25|124.55|123.25|124.55|123.25|124.55|123.25|1
1654851580000|2022-06-10 08:59:40|124.58|123.28|124.55|123.25|124.58|123.28|124.55|123.25|2
1654851590000|2022-06-10 08:59:50|124.59|123.29|124.64|123.34|124.64|123.34|124.59|123.29|3
1654851600000|2022-06-10 09:00:00|124.65|123.35|124.57|123.27|124.65|123.35|124.54|123.24|11
1654851610000|2022-06-10 09:00:10|124.56|123.26|124.56|123.26|124.56|123.26|124.56|123.26|1
1654851620000|2022-06-10 09:00:20|124.58|123.28|124.54|123.24|124.58|123.28|124.54|123.24|4
1654851630000|2022-06-10 09:00:30|124.55|123.25|124.55|123.25|124.55|123.25|124.54|123.24|3
1654851670000|2022-06-10 09:01:10|124.56|123.26|124.56|123.26|124.56|123.26|124.56|123.26|1
1654851710000|2022-06-10 09:01:50|124.57|123.27|124.65|123.35|124.65|123.35|124.57|123.27|3
1654851720000|2022-06-10 09:02:00|124.64|123.34|124.64|123.34|124.64|123.34|124.64|123.34|1
1654851730000|2022-06-10 09:02:10|124.65|123.35|124.65|123.35|124.65|123.35|124.65|123.35|1
1654851820000|2022-06-10 09:03:40|124.64|123.34|124.57|123.27|124.64|123.34|124.56|123.26|6
1654851830000|2022-06-10 09:03:50|124.56|123.26|124.56|123.26|124.56|123.26|124.56|123.26|1
1654851840000|2022-06-10 09:04:00|124.58|123.28|124.55|123.25|124.61|123.31|124.55|123.25|7
1654851850000|2022-06-10 09:04:10|124.54|123.24|124.46|123.16|124.54|123.24|124.45|123.15|7
1654851860000|2022-06-10 09:04:20|124.45|123.15|124.5|123.2|124.5|123.2|124.45|123.15|4
1654851870000|2022-06-10 09:04:30|124.47|123.17|124.55|123.25|124.56|123.26|124.46|123.16|8
1654851900000|2022-06-10 09:05:00|124.54|123.24|124.54|123.24|124.54|123.24|124.54|123.24|1
1654851910000|2022-06-10 09:05:10|124.53|123.23|124.54|123.24|124.54|123.24|124.53|123.23|2
1654851920000|2022-06-10 09:05:20|124.55|123.25|124.55|123.25|124.56|123.26|124.55|123.25|3
1654851930000|2022-06-10 09:05:30|124.54|123.24|124.54|123.24|124.54|123.24|124.54|123.24|1
1654851960000|2022-06-10 09:06:00|124.53|123.23|124.45|123.15|124.53|123.23|124.45|123.15|5
1654851970000|2022-06-10 09:06:10|124.46|123.16|124.42|123.12|124.48|123.18|124.42|123.12|4
1654851980000|2022-06-10 09:06:20|124.46|123.16|124.55|123.25|124.56|123.26|124.45|123.15|5
1654852040000|2022-06-10 09:07:20|124.54|123.24|124.54|123.24|124.54|123.24|124.54|123.24|1
1654852060000|2022-06-10 09:07:40|124.55|123.25|124.55|123.25|124.55|123.25|124.55|123.25|1
1654852090000|2022-06-10 09:08:10|124.54|123.24|124.46|123.16|124.54|123.24|124.46|123.16|4
1654852100000|2022-06-10 09:08:20|124.45|123.15|124.45|123.15|124.46|123.16|124.45|123.15|3
1654852110000|2022-06-10 09:08:30|124.44|123.14|124.45|123.15|124.45|123.15|124.44|123.14|2
1654852120000|2022-06-10 09:08:40|124.44|123.14|124.45|123.15|124.46|123.16|124.44|123.14|3
1654852130000|2022-06-10 09:08:50|124.47|123.17|124.55|123.25|124.55|123.25|124.47|123.17|5
1654852140000|2022-06-10 09:09:00|124.54|123.24|124.54|123.24|124.54|123.24|124.54|123.24|1
1654852150000|2022-06-10 09:09:10|124.53|123.23|124.46|123.16|124.53|123.23|124.46|123.16|4
1654852160000|2022-06-10 09:09:20|124.45|123.15|124.45|123.15|124.46|123.16|124.45|123.15|3
1654852180000|2022-06-10 09:09:40|124.46|123.16|124.43|123.13|124.46|123.16|124.43|123.13|4
1654852190000|2022-06-10 09:09:50|124.42|123.12|124.38|123.08|124.42|123.12|124.36|123.06|4
1654852200000|2022-06-10 09:10:00|124.36|123.06|124.33|123.03|124.36|123.06|124.33|123.03|4
1654852210000|2022-06-10 09:10:10|124.32|123.02|124.25|122.95|124.32|123.02|124.25|122.95|4
1654852220000|2022-06-10 09:10:20|124.21|122.91|124.24|122.94|124.25|122.95|124.21|122.91|5
1654852230000|2022-06-10 09:10:30|124.23|122.93|124.33|123.03|124.33|123.03|124.22|122.92|8
1654852240000|2022-06-10 09:10:40|124.35|123.05|124.35|123.05|124.35|123.05|124.35|123.05|1
1654852250000|2022-06-10 09:10:50|124.36|123.06|124.36|123.06|124.36|123.06|124.36|123.06|1
1654852270000|2022-06-10 09:11:10|124.41|123.11|124.45|123.15|124.46|123.16|124.41|123.11|3
1654852280000|2022-06-10 09:11:20|124.44|123.14|124.44|123.14|124.44|123.14|124.44|123.14|1
1654852290000|2022-06-10 09:11:30|124.45|123.15|124.46|123.16|124.46|123.16|124.45|123.15|2
1654852310000|2022-06-10 09:11:50|124.44|123.14|124.43|123.13|124.44|123.14|124.43|123.13|2
1654852320000|2022-06-10 09:12:00|124.42|123.12|124.42|123.12|124.42|123.12|124.42|123.12|1
1654852330000|2022-06-10 09:12:10|124.43|123.13|124.45|123.15|124.45|123.15|124.43|123.13|3
1654852340000|2022-06-10 09:12:20|124.46|123.16|124.45|123.15|124.46|123.16|124.45|123.15|2
1654852350000|2022-06-10 09:12:30|124.46|123.16|124.46|123.16|124.46|123.16|124.46|123.16|1
1654852380000|2022-06-10 09:13:00|124.48|123.18|124.53|123.23|124.53|123.23|124.48|123.18|2
1654852390000|2022-06-10 09:13:10|124.52|123.22|124.46|123.16|124.52|123.22|124.46|123.16|3
1654852400000|2022-06-10 09:13:20|124.45|123.15|124.45|123.15|124.45|123.15|124.45|123.15|1
1654852420000|2022-06-10 09:13:40|124.46|123.16|124.45|123.15|124.46|123.16|124.45|123.15|2
1654852430000|2022-06-10 09:13:50|124.46|123.16|124.46|123.16|124.46|123.16|124.46|123.16|1
1654852450000|2022-06-10 09:14:10|124.45|123.15|124.45|123.15|124.45|123.15|124.45|123.15|1
1654852490000|2022-06-10 09:14:50|124.44|123.14|124.44|123.14|124.44|123.14|124.44|123.14|1
1654852500000|2022-06-10 09:15:00|124.45|123.15|124.45|123.15|124.48|123.18|124.45|123.15|4
1654852510000|2022-06-10 09:15:10|124.48|123.18|124.45|123.15|124.48|123.18|124.45|123.15|2
1654852520000|2022-06-10 09:15:20|124.47|123.17|124.45|123.15|124.47|123.17|124.45|123.15|2
1654852540000|2022-06-10 09:15:40|124.44|123.14|124.36|123.06|124.44|123.14|124.35|123.05|8
1654852550000|2022-06-10 09:15:50|124.35|123.05|124.35|123.05|124.35|123.05|124.35|123.05|1
1654852590000|2022-06-10 09:16:30|124.36|123.06|124.39|123.09|124.39|123.09|124.36|123.06|2
1654852600000|2022-06-10 09:16:40|124.44|123.14|124.44|123.14|124.44|123.14|124.44|123.14|1
1654852610000|2022-06-10 09:16:50|124.43|123.13|124.35|123.05|124.43|123.13|124.35|123.05|4
1654852620000|2022-06-10 09:17:00|124.36|123.06|124.35|123.05|124.36|123.06|124.35|123.05|2
1654852630000|2022-06-10 09:17:10|124.36|123.06|124.35|123.05|124.36|123.06|124.35|123.05|2
1654852680000|2022-06-10 09:18:00|124.33|123.03|124.24|122.94|124.35|123.05|124.24|122.94|10
1654852690000|2022-06-10 09:18:10|124.23|122.93|124.22|122.92|124.23|122.93|124.22|122.92|2
1654852700000|2022-06-10 09:18:20|124.21|122.91|124.21|122.91|124.21|122.91|124.15|122.85|9
1654852710000|2022-06-10 09:18:30|124.22|122.92|124.22|122.92|124.22|122.92|124.21|122.91|3
1654852720000|2022-06-10 09:18:40|124.21|122.91|124.2|122.9|124.21|122.91|124.15|122.85|6
1654852730000|2022-06-10 09:18:50|124.16|122.86|124.08|122.78|124.2|122.9|124.07|122.77|9
1654852740000|2022-06-10 09:19:00|124.07|122.77|123.98|122.68|124.07|122.77|123.94|122.64|14
1654852750000|2022-06-10 09:19:10|123.97|122.67|123.87|122.57|123.97|122.67|123.87|122.57|9
1654852760000|2022-06-10 09:19:20|123.88|122.58|123.86|122.56|123.96|122.66|123.85|122.55|14
1654852770000|2022-06-10 09:19:30|123.85|122.55|123.83|122.53|123.89|122.59|123.82|122.52|10
1654852780000|2022-06-10 09:19:40|123.82|122.52|123.8|122.5|123.84|122.54|123.77|122.47|14
1654852790000|2022-06-10 09:19:50|123.85|122.55|123.85|122.55|123.85|122.55|123.82|122.52|9
1654852800000|2022-06-10 09:20:00|123.86|122.56|123.85|122.55|123.88|122.58|123.84|122.54|7
1654852810000|2022-06-10 09:20:10|123.86|122.56|123.82|122.52|123.86|122.56|123.82|122.52|2
1654852820000|2022-06-10 09:20:20|123.83|122.53|123.9|122.6|123.92|122.62|123.83|122.53|7
1654852830000|2022-06-10 09:20:30|123.94|122.64|124.07|122.77|124.08|122.78|123.94|122.64|6
1654852860000|2022-06-10 09:21:00|124.12|122.82|124.16|122.86|124.16|122.86|124.07|122.77|4
1654852870000|2022-06-10 09:21:10|124.19|122.89|124.23|122.93|124.24|122.94|124.19|122.89|4
1654852880000|2022-06-10 09:21:20|124.24|122.94|124.26|122.96|124.26|122.96|124.24|122.94|3
1654852890000|2022-06-10 09:21:30|124.27|122.97|124.37|123.07|124.37|123.07|124.27|122.97|4
1654852900000|2022-06-10 09:21:40|124.36|123.06|124.28|122.98|124.36|123.06|124.27|122.97|5
1654852910000|2022-06-10 09:21:50|124.26|122.96|124.24|122.94|124.31|123.01|124.24|122.94|6
1654852920000|2022-06-10 09:22:00|124.26|122.96|124.26|122.96|124.26|122.96|124.25|122.95|3
1654852930000|2022-06-10 09:22:10|124.25|122.95|124.36|123.06|124.36|123.06|124.25|122.95|5
1654852940000|2022-06-10 09:22:20|124.37|123.07|124.45|123.15|124.45|123.15|124.37|123.07|4
1654852950000|2022-06-10 09:22:30|124.46|123.16|124.46|123.16|124.46|123.16|124.46|123.16|1
1654852970000|2022-06-10 09:22:50|124.48|123.18|124.56|123.26|124.56|123.26|124.48|123.18|4
1654852980000|2022-06-10 09:23:00|124.6|123.3|124.65|123.35|124.65|123.35|124.6|123.3|2
1654852990000|2022-06-10 09:23:10|124.66|123.36|124.58|123.28|124.66|123.36|124.58|123.28|2
1654853000000|2022-06-10 09:23:20|124.59|123.29|124.57|123.27|124.65|123.35|124.56|123.26|9
1654853010000|2022-06-10 09:23:30|124.56|123.26|124.46|123.16|124.56|123.26|124.46|123.16|9
1654853020000|2022-06-10 09:23:40|124.47|123.17|124.56|123.26|124.56|123.26|124.47|123.17|5
1654853030000|2022-06-10 09:23:50|124.58|123.28|124.56|123.26|124.6|123.3|124.56|123.26|3
1654853040000|2022-06-10 09:24:00|124.55|123.25|124.56|123.26|124.56|123.26|124.55|123.25|2
1654853050000|2022-06-10 09:24:10|124.55|123.25|124.47|123.17|124.55|123.25|124.47|123.17|6
1654853060000|2022-06-10 09:24:20|124.46|123.16|124.45|123.15|124.46|123.16|124.45|123.15|2
1654853070000|2022-06-10 09:24:30|124.46|123.16|124.45|123.15|124.47|123.17|124.45|123.15|4
1654853080000|2022-06-10 09:24:40|124.44|123.14|124.44|123.14|124.44|123.14|124.44|123.14|1
1654853090000|2022-06-10 09:24:50|124.46|123.16|124.46|123.16|124.48|123.18|124.45|123.15|5
1654853100000|2022-06-10 09:25:00|124.49|123.19|124.45|123.15|124.49|123.19|124.45|123.15|3
1654853110000|2022-06-10 09:25:10|124.46|123.16|124.46|123.16|124.46|123.16|124.46|123.16|1
1654853120000|2022-06-10 09:25:20|124.45|123.15|124.44|123.14|124.45|123.15|124.44|123.14|2
1654853130000|2022-06-10 09:25:30|124.45|123.15|124.46|123.16|124.46|123.16|124.45|123.15|2
1654853140000|2022-06-10 09:25:40|124.48|123.18|124.46|123.16|124.51|123.21|124.46|123.16|3
1654853160000|2022-06-10 09:26:00|124.45|123.15|124.44|123.14|124.45|123.15|124.44|123.14|2
1654853170000|2022-06-10 09:26:10|124.43|123.13|124.47|123.17|124.48|123.18|124.43|123.13|6
1654853180000|2022-06-10 09:26:20|124.46|123.16|124.56|123.26|124.56|123.26|124.46|123.16|7
1654853200000|2022-06-10 09:26:40|124.55|123.25|124.48|123.18|124.55|123.25|124.48|123.18|6
1654853210000|2022-06-10 09:26:50|124.46|123.16|124.46|123.16|124.46|123.16|124.46|123.16|1
1654853230000|2022-06-10 09:27:10|124.47|123.17|124.56|123.26|124.56|123.26|124.47|123.17|6
1654853240000|2022-06-10 09:27:20|124.55|123.25|124.49|123.19|124.55|123.25|124.49|123.19|3
1654853270000|2022-06-10 09:27:50|124.5|123.2|124.56|123.26|124.56|123.26|124.5|123.2|5
1654853290000|2022-06-10 09:28:10|124.55|123.25|124.55|123.25|124.55|123.25|124.55|123.25|1
1654853300000|2022-06-10 09:28:20|124.56|123.26|124.56|123.26|124.56|123.26|124.56|123.26|1
1654853320000|2022-06-10 09:28:40|124.55|123.25|124.55|123.25|124.55|123.25|124.55|123.25|1
1654853330000|2022-06-10 09:28:50|124.54|123.24|124.49|123.19|124.54|123.24|124.47|123.17|4
1654853340000|2022-06-10 09:29:00|124.48|123.18|124.47|123.17|124.49|123.19|124.47|123.17|3
1654853350000|2022-06-10 09:29:10|124.49|123.19|124.55|123.25|124.55|123.25|124.49|123.19|5
1654853360000|2022-06-10 09:29:20|124.56|123.26|124.56|123.26|124.56|123.26|124.56|123.26|1
1654853370000|2022-06-10 09:29:30|124.55|123.25|124.49|123.19|124.56|123.26|124.48|123.18|8
1654853380000|2022-06-10 09:29:40|124.48|123.18|124.48|123.18|124.48|123.18|124.48|123.18|1
1654853390000|2022-06-10 09:29:50|124.49|123.19|124.49|123.19|124.49|123.19|124.49|123.19|1
1654853400000|2022-06-10 09:30:00|124.51|123.21|124.54|123.24|124.57|123.27|124.51|123.21|6
1654853410000|2022-06-10 09:30:10|124.53|123.23|124.52|123.22|124.53|123.23|124.47|123.17|6
1654853420000|2022-06-10 09:30:20|124.5|123.2|124.47|123.17|124.5|123.2|124.47|123.17|3
1654853440000|2022-06-10 09:30:40|124.46|123.16|124.46|123.16|124.46|123.16|124.46|123.16|1
1654853470000|2022-06-10 09:31:10|124.48|123.18|124.48|123.18|124.51|123.21|124.47|123.17|8
1654853480000|2022-06-10 09:31:20|124.46|123.16|124.46|123.16|124.46|123.16|124.46|123.16|1
1654853530000|2022-06-10 09:32:10|124.45|123.15|124.45|123.15|124.45|123.15|124.45|123.15|1
1654853560000|2022-06-10 09:32:40|124.44|123.14|124.37|123.07|124.44|123.14|124.37|123.07|7
1654853580000|2022-06-10 09:33:00|124.35|123.05|124.35|123.05|124.35|123.05|124.35|123.05|1
1654853600000|2022-06-10 09:33:20|124.34|123.04|124.34|123.04|124.34|123.04|124.33|123.03|3
1654853610000|2022-06-10 09:33:30|124.29|122.99|124.26|122.96|124.29|122.99|124.26|122.96|7
1654853630000|2022-06-10 09:33:50|124.25|122.95|124.28|122.98|124.28|122.98|124.25|122.95|4
1654853640000|2022-06-10 09:34:00|124.32|123.02|124.25|122.95|124.37|123.07|124.25|122.95|8
1654853650000|2022-06-10 09:34:10|124.26|122.96|124.31|123.01|124.31|123.01|124.26|122.96|3
1654853660000|2022-06-10 09:34:20|124.3|123|124.28|122.98|124.32|123.02|124.27|122.97|8
1654853670000|2022-06-10 09:34:30|124.26|122.96|124.25|122.95|124.26|122.96|124.25|122.95|2
1654853680000|2022-06-10 09:34:40|124.26|122.96|124.27|122.97|124.3|123|124.26|122.96|6
1654853690000|2022-06-10 09:34:50|124.26|122.96|124.25|122.95|124.26|122.96|124.25|122.95|2
1654853700000|2022-06-10 09:35:00|124.26|122.96|124.26|122.96|124.26|122.96|124.26|122.96|1
1654853710000|2022-06-10 09:35:10|124.25|122.95|124.16|122.86|124.25|122.95|124.16|122.86|7
1654853720000|2022-06-10 09:35:20|124.17|122.87|124.15|122.85|124.17|122.87|124.15|122.85|5
1654853730000|2022-06-10 09:35:30|124.16|122.86|124.15|122.85|124.16|122.86|124.15|122.85|2
1654853740000|2022-06-10 09:35:40|124.14|122.84|124.15|122.85|124.15|122.85|124.14|122.84|2
1654853750000|2022-06-10 09:35:50|124.14|122.84|124.06|122.76|124.16|122.86|124.06|122.76|9
1654853760000|2022-06-10 09:36:00|124.07|122.77|124.21|122.91|124.22|122.92|124.06|122.76|11
1654853770000|2022-06-10 09:36:10|124.24|122.94|124.15|122.85|124.24|122.94|124.15|122.85|8
1654853780000|2022-06-10 09:36:20|124.17|122.87|124.1|122.8|124.17|122.87|124.1|122.8|4
1654853790000|2022-06-10 09:36:30|124.08|122.78|124.08|122.78|124.09|122.79|124.07|122.77|5
1654853800000|2022-06-10 09:36:40|124.1|122.8|124.06|122.76|124.11|122.81|124.06|122.76|3
1654853810000|2022-06-10 09:36:50|124.09|122.79|124.06|122.76|124.1|122.8|124.05|122.75|6
1654853820000|2022-06-10 09:37:00|124.05|122.75|124.16|122.86|124.17|122.87|124.05|122.75|11
1654853830000|2022-06-10 09:37:10|124.21|122.91|124.25|122.95|124.28|122.98|124.21|122.91|4
1654853840000|2022-06-10 09:37:20|124.24|122.94|124.26|122.96|124.26|122.96|124.24|122.94|3
1654853850000|2022-06-10 09:37:30|124.25|122.95|124.25|122.95|124.25|122.95|124.25|122.95|1
1654853860000|2022-06-10 09:37:40|124.26|122.96|124.26|122.96|124.26|122.96|124.26|122.96|1
1654853870000|2022-06-10 09:37:50|124.29|122.99|124.26|122.96|124.29|122.99|124.26|122.96|4
1654853880000|2022-06-10 09:38:00|124.27|122.97|124.4|123.1|124.4|123.1|124.27|122.97|10
1654853890000|2022-06-10 09:38:10|124.39|123.09|124.39|123.09|124.44|123.14|124.37|123.07|7
1654853900000|2022-06-10 09:38:20|124.43|123.13|124.37|123.07|124.43|123.13|124.37|123.07|4
1654853910000|2022-06-10 09:38:30|124.36|123.06|124.26|122.96|124.36|123.06|124.26|122.96|8
1654853920000|2022-06-10 09:38:40|124.27|122.97|124.29|122.99|124.29|122.99|124.26|122.96|5
1654853930000|2022-06-10 09:38:50|124.27|122.97|124.26|122.96|124.27|122.97|124.26|122.96|4
1654853940000|2022-06-10 09:39:00|124.27|122.97|124.32|123.02|124.32|123.02|124.27|122.97|3
1654853950000|2022-06-10 09:39:10|124.29|122.99|124.28|122.98|124.31|123.01|124.28|122.98|4
1654853960000|2022-06-10 09:39:20|124.27|122.97|124.28|122.98|124.28|122.98|124.27|122.97|2
1654853980000|2022-06-10 09:39:40|124.27|122.97|124.27|122.97|124.29|122.99|124.25|122.95|6
1654853990000|2022-06-10 09:39:50|124.25|122.95|124.26|122.96|124.26|122.96|124.25|122.95|2
1654854000000|2022-06-10 09:40:00|124.23|122.93|124.17|122.87|124.23|122.93|124.17|122.87|7
1654854010000|2022-06-10 09:40:10|124.15|122.85|124.16|122.86|124.16|122.86|124.15|122.85|2
1654854020000|2022-06-10 09:40:20|124.15|122.85|124.16|122.86|124.19|122.89|124.15|122.85|6
1654854030000|2022-06-10 09:40:30|124.15|122.85|124.15|122.85|124.15|122.85|124.14|122.84|3
1654854040000|2022-06-10 09:40:40|124.16|122.86|124.16|122.86|124.16|122.86|124.16|122.86|1
1654854060000|2022-06-10 09:41:00|124.15|122.85|124.16|122.86|124.16|122.86|124.15|122.85|2
1654854080000|2022-06-10 09:41:20|124.17|122.87|124.16|122.86|124.17|122.87|124.15|122.85|4
1654854090000|2022-06-10 09:41:30|124.15|122.85|124.16|122.86|124.16|122.86|124.15|122.85|2
1654854110000|2022-06-10 09:41:50|124.15|122.85|124.15|122.85|124.15|122.85|124.14|122.84|3
1654854120000|2022-06-10 09:42:00|124.16|122.86|124.26|122.96|124.26|122.96|124.16|122.86|4
1654854130000|2022-06-10 09:42:10|124.25|122.95|124.25|122.95|124.25|122.95|124.25|122.95|1
1654854140000|2022-06-10 09:42:20|124.24|122.94|124.32|123.02|124.32|123.02|124.19|122.89|16
1654854150000|2022-06-10 09:42:30|124.31|123.01|124.26|122.96|124.31|123.01|124.26|122.96|5
1654854170000|2022-06-10 09:42:50|124.27|122.97|124.32|123.02|124.33|123.03|124.27|122.97|5
1654854180000|2022-06-10 09:43:00|124.36|123.06|124.36|123.06|124.36|123.06|124.36|123.06|1
1654854190000|2022-06-10 09:43:10|124.35|123.05|124.37|123.07|124.39|123.09|124.35|123.05|4
1654854200000|2022-06-10 09:43:20|124.38|123.08|124.37|123.07|124.38|123.08|124.36|123.06|3
1654854210000|2022-06-10 09:43:30|124.38|123.08|124.38|123.08|124.38|123.08|124.38|123.08|1
1654854220000|2022-06-10 09:43:40|124.36|123.06|124.41|123.11|124.42|123.12|124.36|123.06|7
1654854230000|2022-06-10 09:43:50|124.4|123.1|124.4|123.1|124.41|123.11|124.4|123.1|5
1654854240000|2022-06-10 09:44:00|124.41|123.11|124.38|123.08|124.43|123.13|124.38|123.08|8
1654854250000|2022-06-10 09:44:10|124.36|123.06|124.36|123.06|124.37|123.07|124.35|123.05|5
1654854270000|2022-06-10 09:44:30|124.35|123.05|124.35|123.05|124.35|123.05|124.35|123.05|1
1654854280000|2022-06-10 09:44:40|124.34|123.04|124.24|122.94|124.34|123.04|124.24|122.94|10
1654854290000|2022-06-10 09:44:50|124.17|122.87|124.26|122.96|124.26|122.96|124.17|122.87|6
1654854310000|2022-06-10 09:45:10|124.27|122.97|124.32|123.02|124.33|123.03|124.26|122.96|6
1654854320000|2022-06-10 09:45:20|124.33|123.03|124.33|123.03|124.33|123.03|124.33|123.03|1
1654854330000|2022-06-10 09:45:30|124.36|123.06|124.35|123.05|124.36|123.06|124.35|123.05|2
1654854360000|2022-06-10 09:46:00|124.36|123.06|124.36|123.06|124.36|123.06|124.36|123.06|1
1654854380000|2022-06-10 09:46:20|124.35|123.05|124.35|123.05|124.35|123.05|124.35|123.05|1
1654854390000|2022-06-10 09:46:30|124.34|123.04|124.35|123.05|124.35|123.05|124.34|123.04|4
1654854420000|2022-06-10 09:47:00|124.34|123.04|124.28|122.98|124.34|123.04|124.26|122.96|5
1654854430000|2022-06-10 09:47:10|124.31|123.01|124.26|122.96|124.33|123.03|124.26|122.96|6
1654854440000|2022-06-10 09:47:20|124.25|122.95|124.25|122.95|124.25|122.95|124.24|122.94|3
1654854450000|2022-06-10 09:47:30|124.24|122.94|124.23|122.93|124.28|122.98|124.16|122.86|11
1654854480000|2022-06-10 09:48:00|124.21|122.91|124.23|122.93|124.25|122.95|124.18|122.88|6
1654854490000|2022-06-10 09:48:10|124.16|122.86|124.14|122.84|124.18|122.88|124.14|122.84|7
1654854500000|2022-06-10 09:48:20|124.13|122.83|124.16|122.86|124.16|122.86|124.13|122.83|6
1654854510000|2022-06-10 09:48:30|124.15|122.85|124.07|122.77|124.15|122.85|124.05|122.75|8
1654854520000|2022-06-10 09:48:40|124.12|122.82|124.12|122.82|124.12|122.82|124.12|122.82|1
1654854540000|2022-06-10 09:49:00|124.13|122.83|124.12|122.82|124.13|122.83|124.12|122.82|4
1654854550000|2022-06-10 09:49:10|124.13|122.83|123.95|122.65|124.13|122.83|123.95|122.65|10
1654854560000|2022-06-10 09:49:20|123.94|122.64|123.95|122.65|123.95|122.65|123.94|122.64|2
1654854570000|2022-06-10 09:49:30|123.94|122.64|123.94|122.64|123.94|122.64|123.94|122.64|1
1654854580000|2022-06-10 09:49:40|123.95|122.65|123.92|122.62|123.95|122.65|123.92|122.62|4
1654854590000|2022-06-10 09:49:50|123.91|122.61|123.87|122.57|123.93|122.63|123.85|122.55|8
1654854600000|2022-06-10 09:50:00|123.86|122.56|123.95|122.65|123.95|122.65|123.86|122.56|7
1654854610000|2022-06-10 09:50:10|123.98|122.68|124.02|122.72|124.02|122.72|123.95|122.65|7
1654854620000|2022-06-10 09:50:20|124.03|122.73|123.96|122.66|124.04|122.74|123.96|122.66|6
1654854630000|2022-06-10 09:50:30|123.95|122.65|123.95|122.65|123.98|122.68|123.93|122.63|10
1654854640000|2022-06-10 09:50:40|123.94|122.64|123.93|122.63|123.97|122.67|123.93|122.63|6
1654854650000|2022-06-10 09:50:50|123.92|122.62|123.94|122.64|123.95|122.65|123.92|122.62|6
1654854660000|2022-06-10 09:51:00|123.95|122.65|123.88|122.58|123.98|122.68|123.88|122.58|9
1654854670000|2022-06-10 09:51:10|123.9|122.6|123.86|122.56|123.95|122.65|123.86|122.56|10
1654854680000|2022-06-10 09:51:20|123.85|122.55|123.86|122.56|123.87|122.57|123.84|122.54|6
1654854690000|2022-06-10 09:51:30|123.85|122.55|123.82|122.52|123.85|122.55|123.82|122.52|6
1654854700000|2022-06-10 09:51:40|123.83|122.53|123.8|122.5|123.83|122.53|123.8|122.5|3
1654854720000|2022-06-10 09:52:00|123.78|122.48|123.77|122.47|123.8|122.5|123.77|122.47|4
1654854730000|2022-06-10 09:52:10|123.79|122.49|123.77|122.47|123.79|122.49|123.77|122.47|4
1654854740000|2022-06-10 09:52:20|123.76|122.46|123.59|122.29|123.76|122.46|123.58|122.28|17
1654854750000|2022-06-10 09:52:30|123.57|122.27|123.48|122.18|123.59|122.29|123.47|122.17|19
1654854760000|2022-06-10 09:52:40|123.46|122.16|123.48|122.18|123.48|122.18|123.46|122.16|4
1654854770000|2022-06-10 09:52:50|123.47|122.17|123.5|122.2|123.52|122.22|123.47|122.17|8
1654854780000|2022-06-10 09:53:00|123.49|122.19|123.48|122.18|123.49|122.19|123.48|122.18|4
1654854790000|2022-06-10 09:53:10|123.51|122.21|123.58|122.28|123.58|122.28|123.51|122.21|4
1654854800000|2022-06-10 09:53:20|123.57|122.27|123.76|122.46|123.76|122.46|123.57|122.27|6
1654854810000|2022-06-10 09:53:30|123.7|122.4|123.7|122.4|123.71|122.41|123.7|122.4|5
1654854820000|2022-06-10 09:53:40|123.68|122.38|123.55|122.25|123.68|122.38|123.55|122.25|9
1654854830000|2022-06-10 09:53:50|123.56|122.26|123.57|122.27|123.57|122.27|123.56|122.26|2
1654854840000|2022-06-10 09:54:00|123.6|122.3|123.65|122.35|123.65|122.35|123.6|122.3|5
1654854860000|2022-06-10 09:54:20|123.64|122.34|123.63|122.33|123.64|122.34|123.63|122.33|2
1654854870000|2022-06-10 09:54:30|123.62|122.32|123.63|122.33|123.64|122.34|123.62|122.32|3
1654854880000|2022-06-10 09:54:40|123.62|122.32|123.62|122.32|123.62|122.32|123.62|122.32|1
1654854890000|2022-06-10 09:54:50|123.63|122.33|123.62|122.32|123.63|122.33|123.62|122.32|2
1654854900000|2022-06-10 09:55:00|123.58|122.28|123.57|122.27|123.58|122.28|123.55|122.25|8
1654854910000|2022-06-10 09:55:10|123.56|122.26|123.54|122.24|123.56|122.26|123.54|122.24|5
1654854920000|2022-06-10 09:55:20|123.56|122.26|123.56|122.26|123.56|122.26|123.56|122.26|1
1654854940000|2022-06-10 09:55:40|123.58|122.28|123.57|122.27|123.58|122.28|123.57|122.27|2
1654854950000|2022-06-10 09:55:50|123.59|122.29|123.59|122.29|123.59|122.29|123.58|122.28|7
1654854980000|2022-06-10 09:56:20|123.58|122.28|123.62|122.32|123.62|122.32|123.56|122.26|8
1654854990000|2022-06-10 09:56:30|123.61|122.31|123.6|122.3|123.61|122.31|123.6|122.3|4
1654855000000|2022-06-10 09:56:40|123.61|122.31|123.61|122.31|123.61|122.31|123.61|122.31|1
1654855010000|2022-06-10 09:56:50|123.6|122.3|123.6|122.3|123.6|122.3|123.59|122.29|3
1654855020000|2022-06-10 09:57:00|123.59|122.29|123.55|122.25|123.59|122.29|123.54|122.24|6
1654855030000|2022-06-10 09:57:10|123.54|122.24|123.64|122.34|123.64|122.34|123.54|122.24|9
1654855040000|2022-06-10 09:57:20|123.63|122.33|123.63|122.33|123.63|122.33|123.62|122.32|5
1654855060000|2022-06-10 09:57:40|123.62|122.32|123.6|122.3|123.64|122.34|123.6|122.3|6
1654855070000|2022-06-10 09:57:50|123.58|122.28|123.56|122.26|123.58|122.28|123.52|122.22|13
1654855080000|2022-06-10 09:58:00|123.55|122.25|123.55|122.25|123.55|122.25|123.55|122.25|1
1654855090000|2022-06-10 09:58:10|123.57|122.27|123.57|122.27|123.57|122.27|123.57|122.27|1
1654855100000|2022-06-10 09:58:20|123.63|122.33|123.65|122.35|123.65|122.35|123.63|122.33|2
1654855110000|2022-06-10 09:58:30|123.67|122.37|123.67|122.37|123.67|122.37|123.67|122.37|1
1654855120000|2022-06-10 09:58:40|123.69|122.39|123.64|122.34|123.69|122.39|123.64|122.34|3
1654855130000|2022-06-10 09:58:50|123.66|122.36|123.65|122.35|123.66|122.36|123.64|122.34|3
1654855150000|2022-06-10 09:59:10|123.68|122.38|123.68|122.38|123.68|122.38|123.68|122.38|1
1654855160000|2022-06-10 09:59:20|123.65|122.35|123.65|122.35|123.65|122.35|123.65|122.35|1
1654855180000|2022-06-10 09:59:40|123.67|122.37|123.65|122.35|123.67|122.37|123.65|122.35|2
1654855190000|2022-06-10 09:59:50|123.67|122.37|123.65|122.35|123.67|122.37|123.65|122.35|2
1654855200000|2022-06-10 10:00:00|123.68|122.38|123.57|122.27|123.72|122.42|123.57|122.27|7
1654855210000|2022-06-10 10:00:10|123.56|122.26|123.55|122.25|123.57|122.27|123.55|122.25|7
1654855220000|2022-06-10 10:00:20|123.54|122.24|123.54|122.24|123.54|122.24|123.53|122.23|3
1654855230000|2022-06-10 10:00:30|123.53|122.23|123.56|122.26|123.56|122.26|123.53|122.23|3
1654855240000|2022-06-10 10:00:40|123.55|122.25|123.53|122.23|123.55|122.25|123.53|122.23|3
1654855250000|2022-06-10 10:00:50|123.52|122.22|123.56|122.26|123.56|122.26|123.46|122.16|6
1654855260000|2022-06-10 10:01:00|123.55|122.25|123.55|122.25|123.55|122.25|123.53|122.23|5
1654855270000|2022-06-10 10:01:10|123.56|122.26|123.58|122.28|123.58|122.28|123.56|122.26|3
1654855280000|2022-06-10 10:01:20|123.59|122.29|123.62|122.32|123.62|122.32|123.59|122.29|3
1654855290000|2022-06-10 10:01:30|123.61|122.31|123.61|122.31|123.61|122.31|123.61|122.31|1
1654855300000|2022-06-10 10:01:40|123.65|122.35|123.65|122.35|123.65|122.35|123.64|122.34|5
1654855340000|2022-06-10 10:02:20|123.66|122.36|123.76|122.46|123.76|122.46|123.66|122.36|3
1654855350000|2022-06-10 10:02:30|123.82|122.52|123.85|122.55|123.86|122.56|123.82|122.52|5
1654855360000|2022-06-10 10:02:40|123.86|122.56|123.85|122.55|123.86|122.56|123.85|122.55|2
1654855370000|2022-06-10 10:02:50|123.86|122.56|123.86|122.56|123.9|122.6|123.85|122.55|6
1654855380000|2022-06-10 10:03:00|123.85|122.55|123.75|122.45|123.85|122.55|123.75|122.45|10
1654855390000|2022-06-10 10:03:10|123.79|122.49|123.76|122.46|123.81|122.51|123.75|122.45|6
1654855400000|2022-06-10 10:03:20|123.77|122.47|123.85|122.55|123.85|122.55|123.77|122.47|3
1654855410000|2022-06-10 10:03:30|123.86|122.56|123.86|122.56|123.86|122.56|123.86|122.56|1
1654855420000|2022-06-10 10:03:40|123.85|122.55|123.86|122.56|123.86|122.56|123.85|122.55|2
1654855430000|2022-06-10 10:03:50|123.85|122.55|123.97|122.67|123.98|122.68|123.85|122.55|8
1654855440000|2022-06-10 10:04:00|123.98|122.68|123.97|122.67|123.98|122.68|123.97|122.67|2
1654855450000|2022-06-10 10:04:10|123.98|122.68|123.97|122.67|123.98|122.68|123.97|122.67|4
1654855470000|2022-06-10 10:04:30|123.98|122.68|124.04|122.74|124.04|122.74|123.98|122.68|5
1654855480000|2022-06-10 10:04:40|124.03|122.73|124.03|122.73|124.03|122.73|124.03|122.73|1
1654855490000|2022-06-10 10:04:50|124.04|122.74|124.03|122.73|124.04|122.74|124.03|122.73|2
1654855500000|2022-06-10 10:05:00|124.04|122.74|123.96|122.66|124.04|122.74|123.96|122.66|7
1654855520000|2022-06-10 10:05:20|123.98|122.68|124.06|122.76|124.06|122.76|123.98|122.68|6
1654855530000|2022-06-10 10:05:30|124.08|122.78|123.99|122.69|124.08|122.78|123.99|122.69|6
1654855550000|2022-06-10 10:05:50|123.97|122.67|123.94|122.64|123.97|122.67|123.94|122.64|4
1654855560000|2022-06-10 10:06:00|123.93|122.63|123.94|122.64|123.95|122.65|123.93|122.63|4
1654855570000|2022-06-10 10:06:10|123.92|122.62|123.94|122.64|123.95|122.65|123.92|122.62|6
1654855580000|2022-06-10 10:06:20|123.95|122.65|123.87|122.57|123.95|122.65|123.87|122.57|6
1654855620000|2022-06-10 10:07:00|123.91|122.61|123.97|122.67|123.97|122.67|123.87|122.57|4
1654855630000|2022-06-10 10:07:10|123.99|122.69|123.97|122.67|123.99|122.69|123.97|122.67|3
1654855640000|2022-06-10 10:07:20|123.98|122.68|124.02|122.72|124.02|122.72|123.98|122.68|2
1654855660000|2022-06-10 10:07:40|124.04|122.74|124.02|122.72|124.04|122.74|124.02|122.72|3
1654855670000|2022-06-10 10:07:50|124.03|122.73|124.02|122.72|124.03|122.73|124.02|122.72|2
1654855680000|2022-06-10 10:08:00|123.98|122.68|123.98|122.68|123.98|122.68|123.98|122.68|1
1654855690000|2022-06-10 10:08:10|123.97|122.67|123.97|122.67|123.97|122.67|123.97|122.67|1
1654855710000|2022-06-10 10:08:30|124.02|122.72|124.02|122.72|124.02|122.72|124.02|122.72|1
1654855740000|2022-06-10 10:09:00|124.04|122.74|123.98|122.68|124.04|122.74|123.98|122.68|6
1654855750000|2022-06-10 10:09:10|123.99|122.69|123.96|122.66|123.99|122.69|123.96|122.66|3
1654855770000|2022-06-10 10:09:30|123.95|122.65|123.95|122.65|123.95|122.65|123.95|122.65|1
1654855780000|2022-06-10 10:09:40|123.94|122.64|123.87|122.57|123.94|122.64|123.87|122.57|4
1654855790000|2022-06-10 10:09:50|123.88|122.58|123.96|122.66|123.96|122.66|123.88|122.58|3
1654855810000|2022-06-10 10:10:10|123.99|122.69|123.89|122.59|123.99|122.69|123.87|122.57|9
1654855820000|2022-06-10 10:10:20|123.88|122.58|123.86|122.56|123.88|122.58|123.86|122.56|3
1654855830000|2022-06-10 10:10:30|123.85|122.55|123.78|122.48|123.85|122.55|123.78|122.48|9
1654855840000|2022-06-10 10:10:40|123.79|122.49|123.79|122.49|123.79|122.49|123.79|122.49|1
1654855850000|2022-06-10 10:10:50|123.8|122.5|123.86|122.56|123.86|122.56|123.8|122.5|3
1654855880000|2022-06-10 10:11:20|123.89|122.59|123.85|122.55|123.89|122.59|123.85|122.55|2
1654855910000|2022-06-10 10:11:50|123.88|122.58|123.85|122.55|123.88|122.58|123.85|122.55|2
1654855920000|2022-06-10 10:12:00|123.88|122.58|123.84|122.54|123.88|122.58|123.84|122.54|3
1654855930000|2022-06-10 10:12:10|123.85|122.55|123.85|122.55|123.89|122.59|123.85|122.55|5
1654855950000|2022-06-10 10:12:30|123.91|122.61|123.88|122.58|123.91|122.61|123.88|122.58|2
1654855960000|2022-06-10 10:12:40|123.85|122.55|123.85|122.55|123.88|122.58|123.85|122.55|5
1654855970000|2022-06-10 10:12:50|123.91|122.61|123.96|122.66|123.96|122.66|123.91|122.61|4
1654856090000|2022-06-10 10:14:50|123.99|122.69|124|122.7|124|122.7|123.97|122.67|4
1654856100000|2022-06-10 10:15:00|123.99|122.69|123.95|122.65|123.99|122.69|123.95|122.65|8
1654856120000|2022-06-10 10:15:20|123.94|122.64|123.97|122.67|123.97|122.67|123.94|122.64|3
1654856130000|2022-06-10 10:15:30|123.98|122.68|123.96|122.66|123.98|122.68|123.96|122.66|3
1654856140000|2022-06-10 10:15:40|123.97|122.67|123.96|122.66|123.97|122.67|123.96|122.66|2
1654856150000|2022-06-10 10:15:50|123.97|122.67|124.02|122.72|124.02|122.72|123.97|122.67|2
1654856160000|2022-06-10 10:16:00|124.04|122.74|124.02|122.72|124.06|122.76|124.02|122.72|6
1654856170000|2022-06-10 10:16:10|124.04|122.74|124.07|122.77|124.07|122.77|124.02|122.72|5
1654856180000|2022-06-10 10:16:20|124.06|122.76|124.04|122.74|124.06|122.76|124.04|122.74|3
1654856190000|2022-06-10 10:16:30|124.02|122.72|124.04|122.74|124.04|122.74|124.02|122.72|2
1654856200000|2022-06-10 10:16:40|124.02|122.72|124.04|122.74|124.04|122.74|124.02|122.72|2
1654856210000|2022-06-10 10:16:50|124.02|122.72|124.08|122.78|124.08|122.78|124.02|122.72|3
1654856220000|2022-06-10 10:17:00|124.07|122.77|124.04|122.74|124.08|122.78|124.04|122.74|4
1654856250000|2022-06-10 10:17:30|124.07|122.77|124.04|122.74|124.07|122.77|124.02|122.72|3
1654856260000|2022-06-10 10:17:40|124.07|122.77|124.07|122.77|124.07|122.77|124.07|122.77|1
1654856290000|2022-06-10 10:18:10|124.11|122.81|124.09|122.79|124.11|122.81|124.09|122.79|2
1654856300000|2022-06-10 10:18:20|124.07|122.77|124.07|122.77|124.07|122.77|124.07|122.77|1
1654856340000|2022-06-10 10:19:00|124.08|122.78|124.07|122.77|124.08|122.78|124.07|122.77|2
1654856350000|2022-06-10 10:19:10|124.09|122.79|124.08|122.78|124.1|122.8|124.07|122.77|5
1654856360000|2022-06-10 10:19:20|124.07|122.77|124.07|122.77|124.07|122.77|124.07|122.77|1
1654856370000|2022-06-10 10:19:30|124.09|122.79|124.07|122.77|124.09|122.79|124.07|122.77|3
1654856390000|2022-06-10 10:19:50|124.08|122.78|124.22|122.92|124.22|122.92|124.08|122.78|2
1654856400000|2022-06-10 10:20:00|124.21|122.91|124.14|122.84|124.21|122.91|124.14|122.84|2
1654856410000|2022-06-10 10:20:10|124.12|122.82|124.11|122.81|124.14|122.84|124.11|122.81|4
1654856450000|2022-06-10 10:20:50|124.12|122.82|124.15|122.85|124.16|122.86|124.12|122.82|7
1654856470000|2022-06-10 10:21:10|124.18|122.88|124.15|122.85|124.18|122.88|124.15|122.85|3
1654856490000|2022-06-10 10:21:30|124.19|122.89|124.13|122.83|124.19|122.89|124.13|122.83|4
1654856510000|2022-06-10 10:21:50|124.14|122.84|124.16|122.86|124.16|122.86|124.14|122.84|2
1654856520000|2022-06-10 10:22:00|124.2|122.9|124.21|122.91|124.22|122.92|124.2|122.9|3
1654856530000|2022-06-10 10:22:10|124.2|122.9|124.14|122.84|124.2|122.9|124.14|122.84|3
1654856540000|2022-06-10 10:22:20|124.13|122.83|124.13|122.83|124.13|122.83|124.13|122.83|1
1654856550000|2022-06-10 10:22:30|124.14|122.84|124.12|122.82|124.14|122.84|124.12|122.82|3
1654856580000|2022-06-10 10:23:00|124.11|122.81|124.04|122.74|124.11|122.81|124.04|122.74|5
1654856600000|2022-06-10 10:23:20|124.05|122.75|124.05|122.75|124.05|122.75|124.05|122.75|1
1654856610000|2022-06-10 10:23:30|124.04|122.74|124.05|122.75|124.05|122.75|124.04|122.74|2
1654856630000|2022-06-10 10:23:50|124.06|122.76|124.11|122.81|124.12|122.82|124.06|122.76|4
1654856640000|2022-06-10 10:24:00|124.12|122.82|124.05|122.75|124.12|122.82|124.05|122.75|5
1654856660000|2022-06-10 10:24:20|124.08|122.78|124.12|122.82|124.12|122.82|124.07|122.77|3
1654856670000|2022-06-10 10:24:30|124.11|122.81|124.11|122.81|124.11|122.81|124.11|122.81|1
1654856690000|2022-06-10 10:24:50|124.06|122.76|124.06|122.76|124.06|122.76|124.06|122.76|1
1654856700000|2022-06-10 10:25:00|124.08|122.78|124.05|122.75|124.08|122.78|124.05|122.75|3
1654856710000|2022-06-10 10:25:10|124.04|122.74|124.04|122.74|124.04|122.74|124.04|122.74|1
1654856760000|2022-06-10 10:26:00|124.05|122.75|124.05|122.75|124.05|122.75|124.05|122.75|1
1654856810000|2022-06-10 10:26:50|124.02|122.72|124.05|122.75|124.05|122.75|124.02|122.72|2
1654856820000|2022-06-10 10:27:00|124.08|122.78|124.04|122.74|124.08|122.78|124.04|122.74|4
1654856850000|2022-06-10 10:27:30|124.03|122.73|124.03|122.73|124.03|122.73|124.03|122.73|1
1654856860000|2022-06-10 10:27:40|124.02|122.72|123.98|122.68|124.02|122.72|123.98|122.68|3
1654856870000|2022-06-10 10:27:50|123.97|122.67|123.97|122.67|124|122.7|123.97|122.67|3
1654856880000|2022-06-10 10:28:00|123.96|122.66|124.04|122.74|124.04|122.74|123.96|122.66|3
1654856890000|2022-06-10 10:28:10|124.05|122.75|124.04|122.74|124.05|122.75|124.04|122.74|2
1654856900000|2022-06-10 10:28:20|124.05|122.75|124.06|122.76|124.06|122.76|124.04|122.74|3
1654856910000|2022-06-10 10:28:30|124.04|122.74|124.23|122.93|124.23|122.93|124.04|122.74|12
1654856920000|2022-06-10 10:28:40|124.25|122.95|124.24|122.94|124.26|122.96|124.24|122.94|7
1654856930000|2022-06-10 10:28:50|124.25|122.95|124.25|122.95|124.29|122.99|124.25|122.95|5
1654856940000|2022-06-10 10:29:00|124.27|122.97|124.27|122.97|124.28|122.98|124.26|122.96|4
1654856950000|2022-06-10 10:29:10|124.29|122.99|124.34|123.04|124.34|123.04|124.29|122.99|3
1654856960000|2022-06-10 10:29:20|124.36|123.06|124.35|123.05|124.36|123.06|124.35|123.05|2
1654856970000|2022-06-10 10:29:30|124.36|123.06|124.3|123|124.36|123.06|124.3|123|5
1654856980000|2022-06-10 10:29:40|124.28|122.98|124.27|122.97|124.28|122.98|124.27|122.97|2
1654856990000|2022-06-10 10:29:50|124.26|122.96|124.26|122.96|124.28|122.98|124.26|122.96|8
1654857000000|2022-06-10 10:30:00|124.25|122.95|124.24|122.94|124.25|122.95|124.24|122.94|2
1654857010000|2022-06-10 10:30:10|124.25|122.95|124.24|122.94|124.25|122.95|124.24|122.94|8
1654857020000|2022-06-10 10:30:20|124.23|122.93|124.23|122.93|124.23|122.93|124.23|122.93|1
1654857030000|2022-06-10 10:30:30|124.24|122.94|124.23|122.93|124.24|122.94|124.23|122.93|2
1654857040000|2022-06-10 10:30:40|124.24|122.94|124.26|122.96|124.26|122.96|124.24|122.94|2
1654857050000|2022-06-10 10:30:50|124.28|122.98|124.28|122.98|124.28|122.98|124.28|122.98|1
1654857070000|2022-06-10 10:31:10|124.27|122.97|124.26|122.96|124.27|122.97|124.26|122.96|2
1654857080000|2022-06-10 10:31:20|124.25|122.95|124.23|122.93|124.26|122.96|124.22|122.92|7
1654857120000|2022-06-10 10:32:00|124.25|122.95|124.23|122.93|124.25|122.95|124.23|122.93|3
1654857130000|2022-06-10 10:32:10|124.24|122.94|124.24|122.94|124.24|122.94|124.24|122.94|1
1654857140000|2022-06-10 10:32:20|124.26|122.96|124.25|122.95|124.26|122.96|124.25|122.95|2
1654857150000|2022-06-10 10:32:30|124.26|122.96|124.28|122.98|124.28|122.98|124.26|122.96|3
1654857160000|2022-06-10 10:32:40|124.27|122.97|124.28|122.98|124.28|122.98|124.27|122.97|2
1654857220000|2022-06-10 10:33:40|124.31|123.01|124.32|123.02|124.32|123.02|124.31|123.01|2
1654857250000|2022-06-10 10:34:10|124.31|123.01|124.26|122.96|124.31|123.01|124.25|122.95|5
1654857280000|2022-06-10 10:34:40|124.25|122.95|124.25|122.95|124.25|122.95|124.25|122.95|1
1654857290000|2022-06-10 10:34:50|124.24|122.94|124.23|122.93|124.24|122.94|124.23|122.93|2
1654857300000|2022-06-10 10:35:00|124.22|122.92|124.18|122.88|124.22|122.92|124.17|122.87|5
1654857310000|2022-06-10 10:35:10|124.19|122.89|124.18|122.88|124.19|122.89|124.18|122.88|2
1654857320000|2022-06-10 10:35:20|124.2|122.9|124.2|122.9|124.2|122.9|124.2|122.9|1
1654857330000|2022-06-10 10:35:30|124.22|122.92|124.2|122.9|124.22|122.92|124.2|122.9|3
1654857360000|2022-06-10 10:36:00|124.21|122.91|124.16|122.86|124.21|122.91|124.16|122.86|4
1654857370000|2022-06-10 10:36:10|124.15|122.85|124.14|122.84|124.15|122.85|124.14|122.84|2
1654857410000|2022-06-10 10:36:50|124.13|122.83|124.13|122.83|124.13|122.83|124.13|122.83|1
1654857440000|2022-06-10 10:37:20|124.14|122.84|124.14|122.84|124.14|122.84|124.14|122.84|1
1654857450000|2022-06-10 10:37:30|124.15|122.85|124.15|122.85|124.16|122.86|124.15|122.85|3
1654857490000|2022-06-10 10:38:10|124.17|122.87|124.16|122.86|124.18|122.88|124.16|122.86|4
1654857500000|2022-06-10 10:38:20|124.14|122.84|124.14|122.84|124.14|122.84|124.14|122.84|1
1654857520000|2022-06-10 10:38:40|124.15|122.85|124.15|122.85|124.15|122.85|124.15|122.85|1
1654857530000|2022-06-10 10:38:50|124.16|122.86|124.15|122.85|124.16|122.86|124.15|122.85|2
1654857550000|2022-06-10 10:39:10|124.13|122.83|124.15|122.85|124.15|122.85|124.13|122.83|2
1654857620000|2022-06-10 10:40:20|124.14|122.84|124.14|122.84|124.14|122.84|124.14|122.84|1
1654857630000|2022-06-10 10:40:30|124.15|122.85|124.14|122.84|124.15|122.85|124.14|122.84|2
1654857690000|2022-06-10 10:41:30|124.16|122.86|124.15|122.85|124.16|122.86|124.15|122.85|2
1654857700000|2022-06-10 10:41:40|124.16|122.86|124.15|122.85|124.16|122.86|124.15|122.85|2
1654857710000|2022-06-10 10:41:50|124.18|122.88|124.22|122.92|124.22|122.92|124.18|122.88|3
1654857740000|2022-06-10 10:42:20|124.17|122.87|124.15|122.85|124.17|122.87|124.15|122.85|3
1654857750000|2022-06-10 10:42:30|124.14|122.84|124.14|122.84|124.14|122.84|124.14|122.84|1
1654857760000|2022-06-10 10:42:40|124.15|122.85|124.09|122.79|124.15|122.85|124.09|122.79|6
1654857770000|2022-06-10 10:42:50|124.1|122.8|124.09|122.79|124.1|122.8|124.09|122.79|2
1654857780000|2022-06-10 10:43:00|124.1|122.8|124.09|122.79|124.1|122.8|124.09|122.79|2
1654857790000|2022-06-10 10:43:10|124.1|122.8|124.15|122.85|124.15|122.85|124.1|122.8|5
1654857800000|2022-06-10 10:43:20|124.11|122.81|124.15|122.85|124.15|122.85|124.11|122.81|3
1654857810000|2022-06-10 10:43:30|124.14|122.84|124.14|122.84|124.14|122.84|124.14|122.84|1
1654857830000|2022-06-10 10:43:50|124.15|122.85|124.22|122.92|124.22|122.92|124.15|122.85|3
1654857850000|2022-06-10 10:44:10|124.18|122.88|124.17|122.87|124.18|122.88|124.17|122.87|2
1654857870000|2022-06-10 10:44:30|124.15|122.85|124.15|122.85|124.15|122.85|124.15|122.85|1
1654857890000|2022-06-10 10:44:50|124.19|122.89|124.22|122.92|124.22|122.92|124.19|122.89|3
1654857900000|2022-06-10 10:45:00|124.23|122.93|124.22|122.92|124.23|122.93|124.22|122.92|2
1654857910000|2022-06-10 10:45:10|124.23|122.93|124.16|122.86|124.23|122.93|124.16|122.86|2
1654857920000|2022-06-10 10:45:20|124.17|122.87|124.22|122.92|124.22|122.92|124.17|122.87|2
1654857940000|2022-06-10 10:45:40|124.24|122.94|124.27|122.97|124.27|122.97|124.24|122.94|2
1654857950000|2022-06-10 10:45:50|124.38|123.08|124.44|123.14|124.44|123.14|124.38|123.08|6
1654857960000|2022-06-10 10:46:00|124.43|123.13|124.38|123.08|124.43|123.13|124.36|123.06|4
1654857970000|2022-06-10 10:46:10|124.37|123.07|124.36|123.06|124.37|123.07|124.36|123.06|2
1654858000000|2022-06-10 10:46:40|124.35|123.05|124.39|123.09|124.39|123.09|124.35|123.05|3
1654858010000|2022-06-10 10:46:50|124.38|123.08|124.36|123.06|124.38|123.08|124.36|123.06|5
1654858060000|2022-06-10 10:47:40|124.35|123.05|124.34|123.04|124.35|123.05|124.34|123.04|2
1654858070000|2022-06-10 10:47:50|124.33|123.03|124.33|123.03|124.33|123.03|124.31|123.01|3
1654858080000|2022-06-10 10:48:00|124.32|123.02|124.26|122.96|124.32|123.02|124.26|122.96|4
1654858090000|2022-06-10 10:48:10|124.25|122.95|124.25|122.95|124.25|122.95|124.25|122.95|1
1654858120000|2022-06-10 10:48:40|124.26|122.96|124.29|122.99|124.29|122.99|124.26|122.96|2
1654858130000|2022-06-10 10:48:50|124.3|123|124.3|123|124.3|123|124.3|123|1
1654858140000|2022-06-10 10:49:00|124.31|123.01|124.25|122.95|124.31|123.01|124.25|122.95|2
1654858150000|2022-06-10 10:49:10|124.27|122.97|124.25|122.95|124.27|122.97|124.25|122.95|2
1654858170000|2022-06-10 10:49:30|124.29|122.99|124.29|122.99|124.29|122.99|124.29|122.99|1
1654858180000|2022-06-10 10:49:40|124.25|122.95|124.27|122.97|124.27|122.97|124.25|122.95|2
1654858190000|2022-06-10 10:49:50|124.29|122.99|124.25|122.95|124.29|122.99|124.25|122.95|2
1654858200000|2022-06-10 10:50:00|124.26|122.96|124.34|123.04|124.34|123.04|124.26|122.96|6
1654858210000|2022-06-10 10:50:10|124.35|123.05|124.35|123.05|124.35|123.05|124.35|123.05|1
1654858280000|2022-06-10 10:51:20|124.34|123.04|124.27|122.97|124.34|123.04|124.26|122.96|7
1654858290000|2022-06-10 10:51:30|124.28|122.98|124.26|122.96|124.28|122.98|124.26|122.96|2
1654858300000|2022-06-10 10:51:40|124.3|123|124.28|122.98|124.3|123|124.26|122.96|7
1654858310000|2022-06-10 10:51:50|124.27|122.97|124.26|122.96|124.28|122.98|124.26|122.96|3
1654858320000|2022-06-10 10:52:00|124.25|122.95|124.24|122.94|124.25|122.95|124.24|122.94|2
1654858340000|2022-06-10 10:52:20|124.25|122.95|124.15|122.85|124.25|122.95|124.15|122.85|4
1654858360000|2022-06-10 10:52:40|124.17|122.87|124.18|122.88|124.18|122.88|124.17|122.87|2
1654858370000|2022-06-10 10:52:50|124.15|122.85|124.24|122.94|124.25|122.95|124.15|122.85|6
1654858380000|2022-06-10 10:53:00|124.25|122.95|124.27|122.97|124.28|122.98|124.25|122.95|4
1654858400000|2022-06-10 10:53:20|124.26|122.96|124.26|122.96|124.26|122.96|124.26|122.96|1
1654858420000|2022-06-10 10:53:40|124.27|122.97|124.27|122.97|124.27|122.97|124.26|122.96|3
1654858460000|2022-06-10 10:54:20|124.26|122.96|124.23|122.93|124.27|122.97|124.23|122.93|7
1654858490000|2022-06-10 10:54:50|124.24|122.94|124.24|122.94|124.24|122.94|124.24|122.94|1
1654858510000|2022-06-10 10:55:10|124.22|122.92|124.22|122.92|124.22|122.92|124.22|122.92|1
1654858620000|2022-06-10 10:57:00|124.21|122.91|124.19|122.89|124.21|122.91|124.19|122.89|3
1654858630000|2022-06-10 10:57:10|124.18|122.88|124.14|122.84|124.18|122.88|124.14|122.84|3
1654858640000|2022-06-10 10:57:20|124.18|122.88|124.2|122.9|124.2|122.9|124.18|122.88|3
1654858670000|2022-06-10 10:57:50|124.19|122.89|124.19|122.89|124.19|122.89|124.19|122.89|1
1654858680000|2022-06-10 10:58:00|124.18|122.88|124.15|122.85|124.18|122.88|124.15|122.85|4
1654858700000|2022-06-10 10:58:20|124.14|122.84|124.14|122.84|124.14|122.84|124.14|122.84|1
1654858720000|2022-06-10 10:58:40|124.15|122.85|124.25|122.95|124.25|122.95|124.14|122.84|8
1654858730000|2022-06-10 10:58:50|124.24|122.94|124.24|122.94|124.24|122.94|124.24|122.94|1
1654858740000|2022-06-10 10:59:00|124.23|122.93|124.24|122.94|124.24|122.94|124.23|122.93|2
1654858760000|2022-06-10 10:59:20|124.26|122.96|124.29|122.99|124.29|122.99|124.26|122.96|3
1654858790000|2022-06-10 10:59:50|124.28|122.98|124.26|122.96|124.29|122.99|124.26|122.96|3
1654858800000|2022-06-10 11:00:00|124.25|122.95|124.22|122.92|124.3|123|124.22|122.92|7
1654858830000|2022-06-10 11:00:30|124.23|122.93|124.25|122.95|124.26|122.96|124.23|122.93|4
1654858840000|2022-06-10 11:00:40|124.29|122.99|124.32|123.02|124.33|123.03|124.29|122.99|4
1654858860000|2022-06-10 11:01:00|124.36|123.06|124.34|123.04|124.36|123.06|124.34|123.04|3
1654858870000|2022-06-10 11:01:10|124.32|123.02|124.25|122.95|124.32|123.02|124.25|122.95|7
1654858880000|2022-06-10 11:01:20|124.26|122.96|124.26|122.96|124.28|122.98|124.26|122.96|5
1654858920000|2022-06-10 11:02:00|124.25|122.95|124.25|122.95|124.25|122.95|124.22|122.92|3
1654858930000|2022-06-10 11:02:10|124.23|122.93|124.18|122.88|124.23|122.93|124.18|122.88|3
1654858940000|2022-06-10 11:02:20|124.17|122.87|124.15|122.85|124.17|122.87|124.15|122.85|3
1654858960000|2022-06-10 11:02:40|124.18|122.88|124.15|122.85|124.18|122.88|124.15|122.85|2
1654858980000|2022-06-10 11:03:00|124.18|122.88|124.16|122.86|124.18|122.88|124.15|122.85|4
1654858990000|2022-06-10 11:03:10|124.15|122.85|124.15|122.85|124.15|122.85|124.15|122.85|1
1654859030000|2022-06-10 11:03:50|124.14|122.84|124.16|122.86|124.16|122.86|124.14|122.84|2
1654859040000|2022-06-10 11:04:00|124.17|122.87|124.16|122.86|124.17|122.87|124.16|122.86|2
1654859050000|2022-06-10 11:04:10|124.22|122.92|124.25|122.95|124.25|122.95|124.22|122.92|2
1654859060000|2022-06-10 11:04:20|124.24|122.94|124.24|122.94|124.24|122.94|124.24|122.94|1
1654859080000|2022-06-10 11:04:40|124.17|122.87|124.16|122.86|124.19|122.89|124.16|122.86|5
1654859090000|2022-06-10 11:04:50|124.15|122.85|124.15|122.85|124.15|122.85|124.15|122.85|1
1654859100000|2022-06-10 11:05:00|124.16|122.86|124.21|122.91|124.23|122.93|124.16|122.86|8
1654859110000|2022-06-10 11:05:10|124.2|122.9|124.2|122.9|124.2|122.9|124.2|122.9|1
1654859170000|2022-06-10 11:06:10|124.24|122.94|124.23|122.93|124.24|122.94|124.23|122.93|2
1654859220000|2022-06-10 11:07:00|124.24|122.94|124.24|122.94|124.24|122.94|124.24|122.94|1
1654859240000|2022-06-10 11:07:20|124.25|122.95|124.25|122.95|124.25|122.95|124.25|122.95|1
1654859270000|2022-06-10 11:07:50|124.26|122.96|124.31|123.01|124.31|123.01|124.26|122.96|5
1654859290000|2022-06-10 11:08:10|124.32|123.02|124.33|123.03|124.33|123.03|124.32|123.02|2
1654859300000|2022-06-10 11:08:20|124.31|123.01|124.32|123.02|124.32|123.02|124.31|123.01|2
1654859330000|2022-06-10 11:08:50|124.35|123.05|124.35|123.05|124.35|123.05|124.35|123.05|1
1654859340000|2022-06-10 11:09:00|124.34|123.04|124.33|123.03|124.34|123.04|124.33|123.03|2
1654859380000|2022-06-10 11:09:40|124.34|123.04|124.35|123.05|124.35|123.05|124.34|123.04|2
1654859440000|2022-06-10 11:10:40|124.36|123.06|124.36|123.06|124.36|123.06|124.36|123.06|1
1654859450000|2022-06-10 11:10:50|124.35|123.05|124.35|123.05|124.35|123.05|124.35|123.05|1
1654859460000|2022-06-10 11:11:00|124.34|123.04|124.33|123.03|124.34|123.04|124.33|123.03|2
1654859480000|2022-06-10 11:11:20|124.32|123.02|124.24|122.94|124.32|123.02|124.24|122.94|7
1654859490000|2022-06-10 11:11:30|124.25|122.95|124.25|122.95|124.25|122.95|124.25|122.95|1
1654859530000|2022-06-10 11:12:10|124.29|122.99|124.3|123|124.3|123|124.29|122.99|2
1654859540000|2022-06-10 11:12:20|124.27|122.97|124.28|122.98|124.29|122.99|124.27|122.97|3
1654859550000|2022-06-10 11:12:30|124.27|122.97|124.26|122.96|124.27|122.97|124.26|122.96|2
1654859560000|2022-06-10 11:12:40|124.27|122.97|124.27|122.97|124.27|122.97|124.26|122.96|3
1654859570000|2022-06-10 11:12:50|124.26|122.96|124.27|122.97|124.27|122.97|124.26|122.96|4
1654859580000|2022-06-10 11:13:00|124.28|122.98|124.25|122.95|124.28|122.98|124.25|122.95|3
1654859590000|2022-06-10 11:13:10|124.24|122.94|124.24|122.94|124.24|122.94|124.24|122.94|1
1654859620000|2022-06-10 11:13:40|124.25|122.95|124.25|122.95|124.25|122.95|124.25|122.95|1
1654859690000|2022-06-10 11:14:50|124.26|122.96|124.25|122.95|124.26|122.96|124.25|122.95|2
1654859740000|2022-06-10 11:15:40|124.24|122.94|124.14|122.84|124.24|122.94|124.14|122.84|8
1654859770000|2022-06-10 11:16:10|124.13|122.83|124.13|122.83|124.13|122.83|124.13|122.83|1
1654859780000|2022-06-10 11:16:20|124.14|122.84|124.15|122.85|124.15|122.85|124.14|122.84|2
1654859790000|2022-06-10 11:16:30|124.14|122.84|124.14|122.84|124.14|122.84|124.14|122.84|1
1654859810000|2022-06-10 11:16:50|124.15|122.85|124.14|122.84|124.15|122.85|124.14|122.84|2
1654859830000|2022-06-10 11:17:10|124.15|122.85|124.14|122.84|124.15|122.85|124.14|122.84|2
1654859850000|2022-06-10 11:17:30|124.19|122.89|124.19|122.89|124.19|122.89|124.19|122.89|1
1654859880000|2022-06-10 11:18:00|124.2|122.9|124.2|122.9|124.2|122.9|124.2|122.9|1
1654859890000|2022-06-10 11:18:10|124.19|122.89|124.19|122.89|124.19|122.89|124.19|122.89|1
1654859960000|2022-06-10 11:19:20|124.2|122.9|124.19|122.89|124.2|122.9|124.19|122.89|2
1654859980000|2022-06-10 11:19:40|124.24|122.94|124.24|122.94|124.24|122.94|124.24|122.94|1
1654860010000|2022-06-10 11:20:10|124.23|122.93|124.14|122.84|124.23|122.93|124.14|122.84|8
1654860030000|2022-06-10 11:20:30|124.15|122.85|124.15|122.85|124.15|122.85|124.15|122.85|1
1654860040000|2022-06-10 11:20:40|124.14|122.84|124.14|122.84|124.14|122.84|124.14|122.84|1
1654860050000|2022-06-10 11:20:50|124.15|122.85|124.14|122.84|124.15|122.85|124.14|122.84|2
1654860060000|2022-06-10 11:21:00|124.15|122.85|124.19|122.89|124.2|122.9|124.15|122.85|3
1654860070000|2022-06-10 11:21:10|124.2|122.9|124.19|122.89|124.2|122.9|124.19|122.89|2
1654860080000|2022-06-10 11:21:20|124.18|122.88|124.17|122.87|124.18|122.88|124.16|122.86|8
1654860090000|2022-06-10 11:21:30|124.18|122.88|124.2|122.9|124.2|122.9|124.18|122.88|2
1654860120000|2022-06-10 11:22:00|124.19|122.89|124.19|122.89|124.19|122.89|124.19|122.89|1
1654860150000|2022-06-10 11:22:30|124.17|122.87|124.14|122.84|124.19|122.89|124.14|122.84|5
1654860160000|2022-06-10 11:22:40|124.11|122.81|124.13|122.83|124.14|122.84|124.11|122.81|3
1654860170000|2022-06-10 11:22:50|124.14|122.84|124.14|122.84|124.14|122.84|124.14|122.84|1
1654860240000|2022-06-10 11:24:00|124.16|122.86|124.19|122.89|124.19|122.89|124.16|122.86|2
1654860250000|2022-06-10 11:24:10|124.2|122.9|124.21|122.91|124.21|122.91|124.2|122.9|2
1654860280000|2022-06-10 11:24:40|124.2|122.9|124.13|122.83|124.2|122.9|124.11|122.81|6
1654860300000|2022-06-10 11:25:00|124.12|122.82|124.12|122.82|124.12|122.82|124.12|122.82|1
1654860320000|2022-06-10 11:25:20|124.11|122.81|124.11|122.81|124.11|122.81|124.11|122.81|1
1654860370000|2022-06-10 11:26:10|124.1|122.8|124.09|122.79|124.1|122.8|124.09|122.79|2
1654860380000|2022-06-10 11:26:20|124.07|122.77|123.95|122.65|124.07|122.77|123.95|122.65|6
1654860390000|2022-06-10 11:26:30|123.96|122.66|123.95|122.65|123.96|122.66|123.95|122.65|2
1654860400000|2022-06-10 11:26:40|123.94|122.64|123.94|122.64|123.94|122.64|123.94|122.64|1
1654860410000|2022-06-10 11:26:50|123.95|122.65|123.95|122.65|123.95|122.65|123.95|122.65|1
1654860420000|2022-06-10 11:27:00|124.02|122.72|124.04|122.74|124.04|122.74|124.02|122.72|2
1654860450000|2022-06-10 11:27:30|124.03|122.73|124.03|122.73|124.03|122.73|124.03|122.73|1
1654860470000|2022-06-10 11:27:50|124.01|122.71|123.94|122.64|124.01|122.71|123.93|122.63|7
1654860480000|2022-06-10 11:28:00|123.93|122.63|123.94|122.64|123.94|122.64|123.93|122.63|2
1654860500000|2022-06-10 11:28:20|123.93|122.63|123.94|122.64|123.94|122.64|123.93|122.63|2
1654860530000|2022-06-10 11:28:50|123.95|122.65|123.95|122.65|123.95|122.65|123.95|122.65|1
1654860560000|2022-06-10 11:29:20|123.96|122.66|123.95|122.65|123.96|122.66|123.95|122.65|2
1654860570000|2022-06-10 11:29:30|123.96|122.66|123.95|122.65|123.96|122.66|123.95|122.65|2
1654860600000|2022-06-10 11:30:00|123.96|122.66|123.95|122.65|123.96|122.66|123.95|122.65|2
1654860630000|2022-06-10 11:30:30|123.97|122.67|124|122.7|124|122.7|123.97|122.67|2
1654860640000|2022-06-10 11:30:40|124.03|122.73|124|122.7|124.03|122.73|123.99|122.69|4
1654860650000|2022-06-10 11:30:50|124.02|122.72|124.05|122.75|124.05|122.75|124.02|122.72|3
1654860660000|2022-06-10 11:31:00|124.06|122.76|124.16|122.86|124.16|122.86|124.06|122.76|13
1654860670000|2022-06-10 11:31:10|124.18|122.88|124.2|122.9|124.22|122.92|124.18|122.88|8
1654860680000|2022-06-10 11:31:20|124.22|122.92|124.22|122.92|124.22|122.92|124.22|122.92|1
1654860690000|2022-06-10 11:31:30|124.23|122.93|124.24|122.94|124.24|122.94|124.23|122.93|2
1654860730000|2022-06-10 11:32:10|124.31|123.01|124.32|123.02|124.32|123.02|124.31|123.01|2
1654860800000|2022-06-10 11:33:20|124.35|123.05|124.35|123.05|124.35|123.05|124.35|123.05|1
1654860820000|2022-06-10 11:33:40|124.36|123.06|124.42|123.12|124.42|123.12|124.36|123.06|4
1654860830000|2022-06-10 11:33:50|124.44|123.14|124.42|123.12|124.44|123.14|124.41|123.11|4
1654860840000|2022-06-10 11:34:00|124.44|123.14|124.35|123.05|124.44|123.14|124.35|123.05|6
1654860850000|2022-06-10 11:34:10|124.34|123.04|124.33|123.03|124.34|123.04|124.33|123.03|2
1654860860000|2022-06-10 11:34:20|124.35|123.05|124.48|123.18|124.54|123.24|124.35|123.05|10
1654860870000|2022-06-10 11:34:30|124.47|123.17|124.47|123.17|124.47|123.17|124.46|123.16|3
1654860880000|2022-06-10 11:34:40|124.46|123.16|124.45|123.15|124.46|123.16|124.45|123.15|2
1654860900000|2022-06-10 11:35:00|124.44|123.14|124.37|123.07|124.44|123.14|124.37|123.07|2
1654860910000|2022-06-10 11:35:10|124.36|123.06|124.36|123.06|124.36|123.06|124.36|123.06|1
1654860920000|2022-06-10 11:35:20|124.37|123.07|124.38|123.08|124.38|123.08|124.37|123.07|2
1654860940000|2022-06-10 11:35:40|124.4|123.1|124.46|123.16|124.46|123.16|124.4|123.1|4
1654860950000|2022-06-10 11:35:50|124.47|123.17|124.47|123.17|124.47|123.17|124.47|123.17|1
1654860960000|2022-06-10 11:36:00|124.48|123.18|124.47|123.17|124.49|123.19|124.46|123.16|5
1654860970000|2022-06-10 11:36:10|124.48|123.18|124.59|123.29|124.6|123.3|124.48|123.18|8
1654860980000|2022-06-10 11:36:20|124.6|123.3|124.58|123.28|124.62|123.32|124.57|123.27|5
1654861000000|2022-06-10 11:36:40|124.57|123.27|124.57|123.27|124.57|123.27|124.57|123.27|1
1654861020000|2022-06-10 11:37:00|124.58|123.28|124.65|123.35|124.65|123.35|124.58|123.28|4
1654861030000|2022-06-10 11:37:10|124.61|123.31|124.58|123.28|124.61|123.31|124.57|123.27|6
1654861040000|2022-06-10 11:37:20|124.57|123.27|124.57|123.27|124.6|123.3|124.57|123.27|5
1654861050000|2022-06-10 11:37:30|124.56|123.26|124.55|123.25|124.56|123.26|124.55|123.25|2
1654861100000|2022-06-10 11:38:20|124.52|123.22|124.49|123.19|124.52|123.22|124.47|123.17|3
1654861110000|2022-06-10 11:38:30|124.48|123.18|124.47|123.17|124.48|123.18|124.46|123.16|4
1654861120000|2022-06-10 11:38:40|124.46|123.16|124.45|123.15|124.46|123.16|124.45|123.15|2
1654861160000|2022-06-10 11:39:20|124.47|123.17|124.47|123.17|124.47|123.17|124.47|123.17|1
1654861190000|2022-06-10 11:39:50|124.49|123.19|124.47|123.17|124.49|123.19|124.47|123.17|2
1654861200000|2022-06-10 11:40:00|124.46|123.16|124.45|123.15|124.46|123.16|124.45|123.15|2
1654861210000|2022-06-10 11:40:10|124.44|123.14|124.44|123.14|124.44|123.14|124.44|123.14|1
1654861230000|2022-06-10 11:40:30|124.47|123.17|124.46|123.16|124.47|123.17|124.46|123.16|2
1654861240000|2022-06-10 11:40:40|124.45|123.15|124.46|123.16|124.46|123.16|124.45|123.15|2
1654861260000|2022-06-10 11:41:00|124.47|123.17|124.47|123.17|124.47|123.17|124.47|123.17|1
1654861280000|2022-06-10 11:41:20|124.46|123.16|124.47|123.17|124.47|123.17|124.45|123.15|3
1654861300000|2022-06-10 11:41:40|124.46|123.16|124.46|123.16|124.46|123.16|124.46|123.16|1
1654861350000|2022-06-10 11:42:30|124.45|123.15|124.45|123.15|124.45|123.15|124.45|123.15|1
1654861370000|2022-06-10 11:42:50|124.47|123.17|124.47|123.17|124.47|123.17|124.47|123.17|1
1654861400000|2022-06-10 11:43:20|124.52|123.22|124.51|123.21|124.58|123.28|124.51|123.21|8
1654861410000|2022-06-10 11:43:30|124.49|123.19|124.49|123.19|124.49|123.19|124.49|123.19|1
1654861450000|2022-06-10 11:44:10|124.52|123.22|124.52|123.22|124.52|123.22|124.52|123.22|1
1654861460000|2022-06-10 11:44:20|124.51|123.21|124.51|123.21|124.51|123.21|124.51|123.21|1
1654861470000|2022-06-10 11:44:30|124.53|123.23|124.53|123.23|124.53|123.23|124.53|123.23|1
1654861480000|2022-06-10 11:44:40|124.52|123.22|124.52|123.22|124.52|123.22|124.52|123.22|1
1654861540000|2022-06-10 11:45:40|124.5|123.2|124.5|123.2|124.5|123.2|124.5|123.2|1
1654861550000|2022-06-10 11:45:50|124.52|123.22|124.52|123.22|124.52|123.22|124.52|123.22|1
1654861570000|2022-06-10 11:46:10|124.51|123.21|124.48|123.18|124.51|123.21|124.47|123.17|4
1654861580000|2022-06-10 11:46:20|124.47|123.17|124.47|123.17|124.47|123.17|124.47|123.17|1
1654861590000|2022-06-10 11:46:30|124.5|123.2|124.5|123.2|124.5|123.2|124.5|123.2|1
1654861600000|2022-06-10 11:46:40|124.49|123.19|124.51|123.21|124.51|123.21|124.48|123.18|3
1654861610000|2022-06-10 11:46:50|124.5|123.2|124.44|123.14|124.5|123.2|124.44|123.14|7
1654861630000|2022-06-10 11:47:10|124.46|123.16|124.46|123.16|124.46|123.16|124.46|123.16|1
1654861660000|2022-06-10 11:47:40|124.45|123.15|124.45|123.15|124.45|123.15|124.45|123.15|1
1654861670000|2022-06-10 11:47:50|124.44|123.14|124.45|123.15|124.45|123.15|124.44|123.14|2
1654861690000|2022-06-10 11:48:10|124.44|123.14|124.44|123.14|124.44|123.14|124.44|123.14|1
1654861770000|2022-06-10 11:49:30|124.4|123.1|124.4|123.1|124.4|123.1|124.4|123.1|1
1654861780000|2022-06-10 11:49:40|124.41|123.11|124.4|123.1|124.41|123.11|124.4|123.1|2
1654861790000|2022-06-10 11:49:50|124.41|123.11|124.51|123.21|124.51|123.21|124.41|123.11|6
1654861800000|2022-06-10 11:50:00|124.5|123.2|124.46|123.16|124.5|123.2|124.46|123.16|4
1654861810000|2022-06-10 11:50:10|124.45|123.15|124.51|123.21|124.51|123.21|124.45|123.15|4
1654861860000|2022-06-10 11:51:00|124.49|123.19|124.45|123.15|124.49|123.19|124.44|123.14|5
1654861870000|2022-06-10 11:51:10|124.44|123.14|124.44|123.14|124.44|123.14|124.44|123.14|1
1654861880000|2022-06-10 11:51:20|124.45|123.15|124.44|123.14|124.45|123.15|124.44|123.14|2
1654861940000|2022-06-10 11:52:20|124.36|123.06|124.37|123.07|124.37|123.07|124.36|123.06|2
1654861980000|2022-06-10 11:53:00|124.36|123.06|124.36|123.06|124.36|123.06|124.36|123.06|1
1654862020000|2022-06-10 11:53:40|124.32|123.02|124.28|122.98|124.32|123.02|124.27|122.97|4
1654862030000|2022-06-10 11:53:50|124.29|122.99|124.33|123.03|124.33|123.03|124.29|122.99|3
1654862040000|2022-06-10 11:54:00|124.35|123.05|124.35|123.05|124.36|123.06|124.35|123.05|3
1654862060000|2022-06-10 11:54:20|124.34|123.04|124.34|123.04|124.35|123.05|124.34|123.04|3
1654862100000|2022-06-10 11:55:00|124.33|123.03|124.26|122.96|124.33|123.03|124.25|122.95|9
1654862120000|2022-06-10 11:55:20|124.25|122.95|124.24|122.94|124.25|122.95|124.24|122.94|2
1654862130000|2022-06-10 11:55:30|124.25|122.95|124.24|122.94|124.25|122.95|124.24|122.94|2
1654862160000|2022-06-10 11:56:00|124.25|122.95|124.32|123.02|124.32|123.02|124.25|122.95|5
1654862190000|2022-06-10 11:56:30|124.31|123.01|124.3|123|124.31|123.01|124.3|123|2
1654862210000|2022-06-10 11:56:50|124.31|123.01|124.31|123.01|124.31|123.01|124.31|123.01|1
1654862220000|2022-06-10 11:57:00|124.32|123.02|124.4|123.1|124.4|123.1|124.32|123.02|3
1654862230000|2022-06-10 11:57:10|124.41|123.11|124.41|123.11|124.41|123.11|124.41|123.11|1
1654862240000|2022-06-10 11:57:20|124.44|123.14|124.43|123.13|124.44|123.14|124.43|123.13|2
1654862250000|2022-06-10 11:57:30|124.44|123.14|124.44|123.14|124.44|123.14|124.44|123.14|1
1654862280000|2022-06-10 11:58:00|124.41|123.11|124.37|123.07|124.41|123.11|124.37|123.07|4
1654862290000|2022-06-10 11:58:10|124.36|123.06|124.41|123.11|124.42|123.12|124.36|123.06|6
1654862310000|2022-06-10 11:58:30|124.38|123.08|124.36|123.06|124.38|123.08|124.36|123.06|3
1654862340000|2022-06-10 11:59:00|124.35|123.05|124.34|123.04|124.36|123.06|124.34|123.04|4
1654862360000|2022-06-10 11:59:20|124.33|123.03|124.24|122.94|124.33|123.03|124.24|122.94|6
1654862370000|2022-06-10 11:59:30|124.23|122.93|124.23|122.93|124.23|122.93|124.23|122.93|1
1654862380000|2022-06-10 11:59:40|124.22|122.92|124.22|122.92|124.22|122.92|124.22|122.92|1
1654862390000|2022-06-10 11:59:50|124.19|122.89|124.19|122.89|124.19|122.89|124.19|122.89|1
1654862400000|2022-06-10 12:00:00|124.2|122.9|124.25|122.95|124.26|122.96|124.2|122.9|6
1654862460000|2022-06-10 12:01:00|124.26|122.96|124.27|122.97|124.27|122.97|124.25|122.95|4
1654862470000|2022-06-10 12:01:10|124.31|123.01|124.33|123.03|124.33|123.03|124.31|123.01|3
1654862510000|2022-06-10 12:01:50|124.35|123.05|124.41|123.11|124.41|123.11|124.35|123.05|5
1654862520000|2022-06-10 12:02:00|124.44|123.14|124.37|123.07|124.44|123.14|124.35|123.05|7
1654862540000|2022-06-10 12:02:20|124.35|123.05|124.34|123.04|124.35|123.05|124.34|123.04|2
1654862560000|2022-06-10 12:02:40|124.33|123.03|124.25|122.95|124.33|123.03|124.25|122.95|5
1654862570000|2022-06-10 12:02:50|124.26|122.96|124.27|122.97|124.28|122.98|124.26|122.96|3
1654862580000|2022-06-10 12:03:00|124.26|122.96|124.26|122.96|124.28|122.98|124.25|122.95|6
1654862590000|2022-06-10 12:03:10|124.24|122.94|124.17|122.87|124.24|122.94|124.16|122.86|7
1654862600000|2022-06-10 12:03:20|124.16|122.86|124.16|122.86|124.16|122.86|124.16|122.86|1
1654862640000|2022-06-10 12:04:00|124.12|122.82|124.05|122.75|124.12|122.82|124.05|122.75|6
1654862650000|2022-06-10 12:04:10|124.07|122.77|124.15|122.85|124.16|122.86|124.06|122.76|7
1654862660000|2022-06-10 12:04:20|124.17|122.87|124.15|122.85|124.17|122.87|124.15|122.85|3
1654862670000|2022-06-10 12:04:30|124.16|122.86|124.21|122.91|124.21|122.91|124.16|122.86|3
1654862680000|2022-06-10 12:04:40|124.2|122.9|124.2|122.9|124.2|122.9|124.2|122.9|1
1654862690000|2022-06-10 12:04:50|124.22|122.92|124.24|122.94|124.24|122.94|124.22|122.92|3
1654862700000|2022-06-10 12:05:00|124.25|122.95|124.32|123.02|124.32|123.02|124.25|122.95|3
1654862720000|2022-06-10 12:05:20|124.33|123.03|124.41|123.11|124.41|123.11|124.33|123.03|5
1654862730000|2022-06-10 12:05:30|124.4|123.1|124.41|123.11|124.41|123.11|124.4|123.1|2
1654862750000|2022-06-10 12:05:50|124.43|123.13|124.43|123.13|124.43|123.13|124.43|123.13|1
1654862760000|2022-06-10 12:06:00|124.46|123.16|124.46|123.16|124.46|123.16|124.44|123.14|5
1654862780000|2022-06-10 12:06:20|124.45|123.15|124.45|123.15|124.45|123.15|124.45|123.15|1
1654862810000|2022-06-10 12:06:50|124.46|123.16|124.46|123.16|124.46|123.16|124.46|123.16|1
1654862820000|2022-06-10 12:07:00|124.47|123.17|124.54|123.24|124.54|123.24|124.47|123.17|4
1654862840000|2022-06-10 12:07:20|124.53|123.23|124.52|123.22|124.53|123.23|124.46|123.16|12
1654862850000|2022-06-10 12:07:30|124.53|123.23|124.47|123.17|124.53|123.23|124.47|123.17|3
1654862860000|2022-06-10 12:07:40|124.48|123.18|124.48|123.18|124.48|123.18|124.48|123.18|1
1654862870000|2022-06-10 12:07:50|124.47|123.17|124.46|123.16|124.47|123.17|124.45|123.15|7
1654862880000|2022-06-10 12:08:00|124.45|123.15|124.47|123.17|124.47|123.17|124.45|123.15|6
1654862890000|2022-06-10 12:08:10|124.45|123.15|124.43|123.13|124.45|123.15|124.43|123.13|3
1654862900000|2022-06-10 12:08:20|124.46|123.16|124.46|123.16|124.46|123.16|124.46|123.16|1
1654862910000|2022-06-10 12:08:30|124.48|123.18|124.47|123.17|124.52|123.22|124.46|123.16|9
1654862920000|2022-06-10 12:08:40|124.48|123.18|124.51|123.21|124.51|123.21|124.47|123.17|6
1654862930000|2022-06-10 12:08:50|124.52|123.22|124.6|123.3|124.61|123.31|124.52|123.22|8
1654862940000|2022-06-10 12:09:00|124.57|123.27|124.55|123.25|124.57|123.27|124.55|123.25|7
1654862950000|2022-06-10 12:09:10|124.54|123.24|124.51|123.21|124.54|123.24|124.51|123.21|3
1654862960000|2022-06-10 12:09:20|124.52|123.22|124.52|123.22|124.53|123.23|124.52|123.22|3
1654862970000|2022-06-10 12:09:30|124.51|123.21|124.47|123.17|124.51|123.21|124.47|123.17|3
1654862980000|2022-06-10 12:09:40|124.46|123.16|124.47|123.17|124.47|123.17|124.46|123.16|2
1654862990000|2022-06-10 12:09:50|124.46|123.16|124.45|123.15|124.46|123.16|124.45|123.15|2
1654863000000|2022-06-10 12:10:00|124.44|123.14|124.44|123.14|124.44|123.14|124.44|123.14|1
1654863120000|2022-06-10 12:12:00|124.46|123.16|124.46|123.16|124.46|123.16|124.46|123.16|1
1654863130000|2022-06-10 12:12:10|124.45|123.15|124.45|123.15|124.45|123.15|124.45|123.15|1
1654863150000|2022-06-10 12:12:30|124.46|123.16|124.46|123.16|124.46|123.16|124.46|123.16|1
1654863160000|2022-06-10 12:12:40|124.45|123.15|124.45|123.15|124.45|123.15|124.45|123.15|1
1654863200000|2022-06-10 12:13:20|124.44|123.14|124.44|123.14|124.44|123.14|124.44|123.14|1
1654863210000|2022-06-10 12:13:30|124.45|123.15|124.46|123.16|124.46|123.16|124.45|123.15|2
1654863220000|2022-06-10 12:13:40|124.45|123.15|124.45|123.15|124.45|123.15|124.45|123.15|1
1654863250000|2022-06-10 12:14:10|124.46|123.16|124.45|123.15|124.49|123.19|124.45|123.15|9
1654863260000|2022-06-10 12:14:20|124.46|123.16|124.45|123.15|124.46|123.16|124.45|123.15|4
1654863270000|2022-06-10 12:14:30|124.46|123.16|124.52|123.22|124.53|123.23|124.46|123.16|7
1654863280000|2022-06-10 12:14:40|124.53|123.23|124.52|123.22|124.53|123.23|124.52|123.22|4
1654863290000|2022-06-10 12:14:50|124.51|123.21|124.48|123.18|124.51|123.21|124.48|123.18|3
1654863300000|2022-06-10 12:15:00|124.49|123.19|124.51|123.21|124.51|123.21|124.49|123.19|3
1654863310000|2022-06-10 12:15:10|124.5|123.2|124.46|123.16|124.5|123.2|124.46|123.16|7
1654863330000|2022-06-10 12:15:30|124.47|123.17|124.49|123.19|124.5|123.2|124.47|123.17|4
1654863340000|2022-06-10 12:15:40|124.48|123.18|124.45|123.15|124.48|123.18|124.45|123.15|4
1654863360000|2022-06-10 12:16:00|124.46|123.16|124.46|123.16|124.46|123.16|124.46|123.16|1
1654863370000|2022-06-10 12:16:10|124.45|123.15|124.45|123.15|124.45|123.15|124.45|123.15|1
1654863390000|2022-06-10 12:16:30|124.43|123.13|124.45|123.15|124.45|123.15|124.42|123.12|4
1654863400000|2022-06-10 12:16:40|124.44|123.14|124.37|123.07|124.44|123.14|124.37|123.07|3
1654863410000|2022-06-10 12:16:50|124.36|123.06|124.36|123.06|124.36|123.06|124.36|123.06|1
1654863420000|2022-06-10 12:17:00|124.37|123.07|124.4|123.1|124.4|123.1|124.37|123.07|2
1654863430000|2022-06-10 12:17:10|124.39|123.09|124.41|123.11|124.41|123.11|124.39|123.09|3
1654863480000|2022-06-10 12:18:00|124.44|123.14|124.44|123.14|124.44|123.14|124.44|123.14|1
1654863510000|2022-06-10 12:18:30|124.45|123.15|124.43|123.13|124.45|123.15|124.41|123.11|7
1654863520000|2022-06-10 12:18:40|124.44|123.14|124.44|123.14|124.44|123.14|124.44|123.14|1
1654863530000|2022-06-10 12:18:50|124.43|123.13|124.43|123.13|124.43|123.13|124.43|123.13|1
1654863540000|2022-06-10 12:19:00|124.44|123.14|124.44|123.14|124.44|123.14|124.44|123.14|1
1654863570000|2022-06-10 12:19:30|124.41|123.11|124.4|123.1|124.41|123.11|124.36|123.06|7
1654863630000|2022-06-10 12:20:30|124.43|123.13|124.45|123.15|124.45|123.15|124.43|123.13|2
1654863640000|2022-06-10 12:20:40|124.44|123.14|124.45|123.15|124.45|123.15|124.44|123.14|2
1654863660000|2022-06-10 12:21:00|124.44|123.14|124.44|123.14|124.45|123.15|124.44|123.14|3
1654863760000|2022-06-10 12:22:40|124.45|123.15|124.45|123.15|124.45|123.15|124.45|123.15|1
1654863770000|2022-06-10 12:22:50|124.44|123.14|124.44|123.14|124.44|123.14|124.44|123.14|1
1654863880000|2022-06-10 12:24:40|124.46|123.16|124.5|123.2|124.51|123.21|124.46|123.16|3
1654863890000|2022-06-10 12:24:50|124.51|123.21|124.53|123.23|124.53|123.23|124.51|123.21|5
1654863900000|2022-06-10 12:25:00|124.55|123.25|124.62|123.32|124.62|123.32|124.55|123.25|7
1654863910000|2022-06-10 12:25:10|124.61|123.31|124.65|123.35|124.66|123.36|124.61|123.31|10
1654863920000|2022-06-10 12:25:20|124.64|123.34|124.64|123.34|124.64|123.34|124.64|123.34|1
1654863930000|2022-06-10 12:25:30|124.62|123.32|124.55|123.25|124.62|123.32|124.55|123.25|9
1654863940000|2022-06-10 12:25:40|124.56|123.26|124.56|123.26|124.56|123.26|124.56|123.26|1
1654863950000|2022-06-10 12:25:50|124.57|123.27|124.59|123.29|124.59|123.29|124.57|123.27|2
1654863960000|2022-06-10 12:26:00|124.6|123.3|124.6|123.3|124.6|123.3|124.6|123.3|1
1654863970000|2022-06-10 12:26:10|124.59|123.29|124.58|123.28|124.61|123.31|124.58|123.28|4
1654863980000|2022-06-10 12:26:20|124.59|123.29|124.63|123.33|124.64|123.34|124.59|123.29|5
1654863990000|2022-06-10 12:26:30|124.62|123.32|124.62|123.32|124.62|123.32|124.62|123.32|1
1654864010000|2022-06-10 12:26:50|124.6|123.3|124.5|123.2|124.6|123.3|124.5|123.2|6
1654864020000|2022-06-10 12:27:00|124.51|123.21|124.52|123.22|124.52|123.22|124.51|123.21|2
1654864030000|2022-06-10 12:27:10|124.51|123.21|124.49|123.19|124.51|123.21|124.47|123.17|5
1654864040000|2022-06-10 12:27:20|124.5|123.2|124.5|123.2|124.5|123.2|124.5|123.2|1
1654864070000|2022-06-10 12:27:50|124.52|123.22|124.53|123.23|124.53|123.23|124.52|123.22|2
1654864100000|2022-06-10 12:28:20|124.54|123.24|124.54|123.24|124.54|123.24|124.54|123.24|1
1654864150000|2022-06-10 12:29:10|124.52|123.22|124.51|123.21|124.52|123.22|124.51|123.21|2
1654864160000|2022-06-10 12:29:20|124.48|123.18|124.51|123.21|124.51|123.21|124.48|123.18|2
1654864180000|2022-06-10 12:29:40|124.52|123.22|124.57|123.27|124.57|123.27|124.52|123.22|6
1654864190000|2022-06-10 12:29:50|124.56|123.26|124.53|123.23|124.56|123.26|124.52|123.22|5
1654864200000|2022-06-10 12:30:00|124.48|123.18|124.14|122.84|124.48|123.18|124.14|122.84|19
1654864210000|2022-06-10 12:30:10|124.15|122.85|123.48|122.18|124.15|122.85|123.48|122.18|19
1654864220000|2022-06-10 12:30:20|123.59|122.29|123.54|122.24|123.59|122.29|123.35|122.05|26
1654864230000|2022-06-10 12:30:30|123.53|122.23|123.6|122.3|123.6|122.3|123.36|122.06|28
1654864240000|2022-06-10 12:30:40|123.61|122.31|123.43|122.13|123.62|122.32|123.35|122.05|24
1654864250000|2022-06-10 12:30:50|123.44|122.14|122.92|121.62|123.44|122.14|122.92|121.62|23
1654864260000|2022-06-10 12:31:00|122.85|121.55|122.58|121.28|122.85|121.55|122.52|121.22|21
1654864270000|2022-06-10 12:31:10|122.59|121.29|123.01|121.71|123.07|121.77|122.56|121.26|29
1654864280000|2022-06-10 12:31:20|123|121.7|122.81|121.51|123.28|121.98|122.81|121.51|31
1654864290000|2022-06-10 12:31:30|122.84|121.54|122.92|121.62|122.97|121.67|122.79|121.49|26
1654864300000|2022-06-10 12:31:40|122.89|121.59|122.72|121.42|122.93|121.63|122.71|121.41|22
1654864310000|2022-06-10 12:31:50|122.71|121.41|122.53|121.23|122.79|121.49|122.53|121.23|21
1654864320000|2022-06-10 12:32:00|122.54|121.24|122.36|121.06|122.54|121.24|122.31|121.01|24
1654864330000|2022-06-10 12:32:10|122.35|121.05|122.37|121.07|122.39|121.09|122.29|120.99|10
1654864340000|2022-06-10 12:32:20|122.36|121.06|122.2|120.9|122.46|121.16|122.2|120.9|25
1654864350000|2022-06-10 12:32:30|122.19|120.89|122.01|120.71|122.24|120.94|122.01|120.71|20
1654864360000|2022-06-10 12:32:40|122|120.7|121.83|120.53|122|120.7|121.83|120.53|20
1654864370000|2022-06-10 12:32:50|121.77|120.47|120.91|119.61|121.77|120.47|120.9|119.6|31
1654864380000|2022-06-10 12:33:00|120.97|119.67|120.72|119.42|120.97|119.67|120.7|119.4|25
1654864390000|2022-06-10 12:33:10|120.71|119.41|120.02|118.72|120.71|119.41|120.02|118.72|27
1654864400000|2022-06-10 12:33:20|119.95|118.65|119.59|118.29|119.95|118.65|119.51|118.21|23
1654864410000|2022-06-10 12:33:30|119.62|118.32|120.43|119.13|120.43|119.13|119.62|118.32|29
1654864420000|2022-06-10 12:33:40|120.53|119.23|121.07|119.77|121.12|119.82|120.52|119.22|28
1654864430000|2022-06-10 12:33:50|121.03|119.73|120.78|119.48|121.19|119.89|120.78|119.48|24
1654864440000|2022-06-10 12:34:00|120.76|119.46|120.52|119.22|120.83|119.53|120.51|119.21|33
1654864450000|2022-06-10 12:34:10|120.51|119.21|120.8|119.5|121.08|119.78|120.47|119.17|31
1654864460000|2022-06-10 12:34:20|120.79|119.49|120.76|119.46|120.91|119.61|120.71|119.41|29
1654864470000|2022-06-10 12:34:30|120.77|119.47|120.95|119.65|120.99|119.69|120.69|119.39|28
1654864480000|2022-06-10 12:34:40|120.98|119.68|121.04|119.74|121.05|119.75|120.92|119.62|28
1654864490000|2022-06-10 12:34:50|121.07|119.77|120.85|119.55|121.08|119.78|120.85|119.55|28
1654864500000|2022-06-10 12:35:00|120.84|119.54|120.62|119.32|120.88|119.58|120.57|119.27|24
1654864510000|2022-06-10 12:35:10|120.61|119.31|121.19|119.89|121.19|119.89|120.61|119.31|26
1654864520000|2022-06-10 12:35:20|121.17|119.87|121.27|119.97|121.36|120.06|121.17|119.87|24
1654864530000|2022-06-10 12:35:30|121.25|119.95|121.29|119.99|121.29|119.99|121.12|119.82|24
1654864540000|2022-06-10 12:35:40|121.35|120.05|121.32|120.02|121.47|120.17|121.29|119.99|21
1654864550000|2022-06-10 12:35:50|121.33|120.03|121.42|120.12|121.47|120.17|121.3|120|15
1654864560000|2022-06-10 12:36:00|121.41|120.11|121.26|119.96|121.48|120.18|121.26|119.96|26
1654864570000|2022-06-10 12:36:10|121.29|119.99|121.56|120.26|121.56|120.26|121.29|119.99|16
1654864580000|2022-06-10 12:36:20|121.57|120.27|121.62|120.32|121.71|120.41|121.54|120.24|23
1654864590000|2022-06-10 12:36:30|121.65|120.35|121.78|120.48|121.79|120.49|121.59|120.29|18
1654864600000|2022-06-10 12:36:40|121.77|120.47|121.74|120.44|121.77|120.47|121.54|120.24|21
1654864610000|2022-06-10 12:36:50|121.75|120.45|121.75|120.45|121.75|120.45|121.73|120.43|12
1654864620000|2022-06-10 12:37:00|121.76|120.46|121.96|120.66|121.96|120.66|121.76|120.46|23
1654864630000|2022-06-10 12:37:10|121.97|120.67|121.99|120.69|122.03|120.73|121.93|120.63|24
1654864640000|2022-06-10 12:37:20|122|120.7|122.27|120.97|122.28|120.98|122|120.7|16
1654864650000|2022-06-10 12:37:30|122.21|120.91|121.99|120.69|122.21|120.91|121.94|120.64|23
1654864660000|2022-06-10 12:37:40|121.98|120.68|121.98|120.68|122|120.7|121.93|120.63|12
1654864670000|2022-06-10 12:37:50|121.99|120.69|121.99|120.69|122|120.7|121.96|120.66|12
1654864680000|2022-06-10 12:38:00|121.98|120.68|121.95|120.65|121.99|120.69|121.94|120.64|17
1654864690000|2022-06-10 12:38:10|121.94|120.64|121.97|120.67|122.05|120.75|121.94|120.64|18
1654864700000|2022-06-10 12:38:20|121.96|120.66|121.87|120.57|121.96|120.66|121.84|120.54|12
1654864710000|2022-06-10 12:38:30|121.86|120.56|121.94|120.64|121.96|120.66|121.84|120.54|11
1654864720000|2022-06-10 12:38:40|121.93|120.63|122.1|120.8|122.11|120.81|121.92|120.62|16
1654864730000|2022-06-10 12:38:50|122.07|120.77|121.92|120.62|122.11|120.81|121.92|120.62|18
1654864740000|2022-06-10 12:39:00|121.93|120.63|122.09|120.79|122.09|120.79|121.93|120.63|17
1654864750000|2022-06-10 12:39:10|122.1|120.8|121.99|120.69|122.1|120.8|121.88|120.58|19
1654864760000|2022-06-10 12:39:20|121.96|120.66|121.97|120.67|121.99|120.69|121.93|120.63|23
1654864770000|2022-06-10 12:39:30|121.96|120.66|121.96|120.66|121.99|120.69|121.94|120.64|15
1654864780000|2022-06-10 12:39:40|121.95|120.65|121.98|120.68|121.98|120.68|121.87|120.57|15
1654864790000|2022-06-10 12:39:50|122|120.7|122.01|120.71|122.02|120.72|122|120.7|4
1654864800000|2022-06-10 12:40:00|122.04|120.74|122.1|120.8|122.17|120.87|122.04|120.74|11
1654864810000|2022-06-10 12:40:10|122.09|120.79|122.13|120.83|122.13|120.83|122.03|120.73|14
1654864820000|2022-06-10 12:40:20|122.15|120.85|122.06|120.76|122.15|120.85|122.06|120.76|11
1654864830000|2022-06-10 12:40:30|122.05|120.75|122.05|120.75|122.07|120.77|122|120.7|8
1654864840000|2022-06-10 12:40:40|122.02|120.72|121.97|120.67|122.02|120.72|121.77|120.47|16
1654864850000|2022-06-10 12:40:50|122.06|120.76|122.14|120.84|122.14|120.84|121.92|120.62|23
1654864860000|2022-06-10 12:41:00|122.15|120.85|122.23|120.93|122.3|121|122.15|120.85|24
1654864870000|2022-06-10 12:41:10|122.24|120.94|122.23|120.93|122.24|120.94|122.19|120.89|13
1654864880000|2022-06-10 12:41:20|122.22|120.92|122.11|120.81|122.22|120.92|122.07|120.77|18
1654864890000|2022-06-10 12:41:30|122.16|120.86|122.28|120.98|122.28|120.98|122.16|120.86|11
1654864900000|2022-06-10 12:41:40|122.29|120.99|122.41|121.11|122.42|121.12|122.29|120.99|18
1654864910000|2022-06-10 12:41:50|122.43|121.13|122.42|121.12|122.44|121.14|122.39|121.09|12
1654864920000|2022-06-10 12:42:00|122.43|121.13|122.29|120.99|122.44|121.14|122.29|120.99|20
1654864930000|2022-06-10 12:42:10|122.28|120.98|122.38|121.08|122.45|121.15|122.28|120.98|15
1654864940000|2022-06-10 12:42:20|122.35|121.05|122.38|121.08|122.45|121.15|122.34|121.04|11
1654864950000|2022-06-10 12:42:30|122.37|121.07|122.29|120.99|122.37|121.07|122.29|120.99|11
1654864960000|2022-06-10 12:42:40|122.35|121.05|122.3|121|122.36|121.06|122.3|121|8
1654864970000|2022-06-10 12:42:50|122.29|120.99|122.28|120.98|122.29|120.99|122.28|120.98|2
1654864980000|2022-06-10 12:43:00|122.27|120.97|122.21|120.91|122.27|120.97|122.21|120.91|3
1654864990000|2022-06-10 12:43:10|122.2|120.9|122.1|120.8|122.2|120.9|122.1|120.8|17
1654865000000|2022-06-10 12:43:20|122.09|120.79|122.11|120.81|122.11|120.81|122.08|120.78|4
1654865010000|2022-06-10 12:43:30|122.09|120.79|122.19|120.89|122.23|120.93|122.09|120.79|17
1654865020000|2022-06-10 12:43:40|122.18|120.88|122.22|120.92|122.24|120.94|122.15|120.85|14
1654865030000|2022-06-10 12:43:50|122.23|120.93|122.24|120.94|122.25|120.95|122.23|120.93|7
1654865040000|2022-06-10 12:44:00|122.23|120.93|122.06|120.76|122.24|120.94|122.06|120.76|13
1654865050000|2022-06-10 12:44:10|122.05|120.75|122.06|120.76|122.1|120.8|122.03|120.73|19
1654865060000|2022-06-10 12:44:20|122.05|120.75|122.02|120.72|122.09|120.79|121.94|120.64|19
1654865070000|2022-06-10 12:44:30|121.96|120.66|121.94|120.64|122.03|120.73|121.94|120.64|10
1654865080000|2022-06-10 12:44:40|121.93|120.63|121.88|120.58|121.94|120.64|121.88|120.58|6
1654865090000|2022-06-10 12:44:50|121.89|120.59|121.85|120.55|121.89|120.59|121.85|120.55|5
1654865100000|2022-06-10 12:45:00|121.89|120.59|121.88|120.58|121.89|120.59|121.6|120.3|21
1654865110000|2022-06-10 12:45:10|121.92|120.62|121.74|120.44|121.93|120.63|121.74|120.44|18
1654865120000|2022-06-10 12:45:20|121.73|120.43|121.61|120.31|121.73|120.43|121.56|120.26|21
1654865130000|2022-06-10 12:45:30|121.6|120.3|121.57|120.27|121.6|120.3|121.43|120.13|22
1654865140000|2022-06-10 12:45:40|121.62|120.32|121.61|120.31|121.62|120.32|121.56|120.26|3
1654865150000|2022-06-10 12:45:50|121.63|120.33|121.84|120.54|121.85|120.55|121.63|120.33|10
1654865160000|2022-06-10 12:46:00|121.83|120.53|121.71|120.41|121.83|120.53|121.67|120.37|25
1654865170000|2022-06-10 12:46:10|121.72|120.42|121.63|120.33|121.78|120.48|121.63|120.33|13
1654865180000|2022-06-10 12:46:20|121.59|120.29|121.47|120.17|121.59|120.29|121.46|120.16|11
1654865190000|2022-06-10 12:46:30|121.46|120.16|121.59|120.29|121.59|120.29|121.44|120.14|12
1654865200000|2022-06-10 12:46:40|121.6|120.3|121.75|120.45|121.82|120.52|121.6|120.3|12
1654865210000|2022-06-10 12:46:50|121.74|120.44|121.86|120.56|121.89|120.59|121.74|120.44|13
1654865220000|2022-06-10 12:47:00|121.85|120.55|121.97|120.67|122.03|120.73|121.85|120.55|14
1654865230000|2022-06-10 12:47:10|121.96|120.66|121.97|120.67|122.13|120.83|121.96|120.66|14
1654865240000|2022-06-10 12:47:20|121.98|120.68|121.91|120.61|122.01|120.71|121.87|120.57|20
1654865250000|2022-06-10 12:47:30|121.9|120.6|121.84|120.54|121.92|120.62|121.84|120.54|8
1654865260000|2022-06-10 12:47:40|121.83|120.53|121.94|120.64|121.95|120.65|121.83|120.53|8
1654865270000|2022-06-10 12:47:50|121.97|120.67|121.86|120.56|121.97|120.67|121.86|120.56|13
1654865280000|2022-06-10 12:48:00|121.85|120.55|121.85|120.55|121.94|120.64|121.84|120.54|13
1654865290000|2022-06-10 12:48:10|121.83|120.53|122|120.7|122.02|120.72|121.82|120.52|17
1654865300000|2022-06-10 12:48:20|121.96|120.66|122.04|120.74|122.04|120.74|121.94|120.64|9
1654865310000|2022-06-10 12:48:30|122.07|120.77|122.06|120.76|122.08|120.78|122.06|120.76|3
1654865320000|2022-06-10 12:48:40|122.05|120.75|122.09|120.79|122.09|120.79|122.05|120.75|6
1654865330000|2022-06-10 12:48:50|122.08|120.78|122.13|120.83|122.14|120.84|122.08|120.78|8
1654865340000|2022-06-10 12:49:00|122.14|120.84|122.15|120.85|122.17|120.87|122.14|120.84|4
1654865350000|2022-06-10 12:49:10|122.16|120.86|122.15|120.85|122.18|120.88|122.15|120.85|8
1654865360000|2022-06-10 12:49:20|122.18|120.88|122.26|120.96|122.26|120.96|122.17|120.87|9
1654865370000|2022-06-10 12:49:30|122.25|120.95|122.28|120.98|122.28|120.98|122.25|120.95|3
1654865380000|2022-06-10 12:49:40|122.27|120.97|122.33|121.03|122.33|121.03|122.25|120.95|9
1654865390000|2022-06-10 12:49:50|122.32|121.02|122.15|120.85|122.34|121.04|122.15|120.85|14
1654865400000|2022-06-10 12:50:00|122.18|120.88|122.16|120.86|122.23|120.93|122.14|120.84|15
1654865410000|2022-06-10 12:50:10|122.18|120.88|122.23|120.93|122.24|120.94|122.18|120.88|7
1654865420000|2022-06-10 12:50:20|122.17|120.87|122.16|120.86|122.17|120.87|122.15|120.85|4
1654865430000|2022-06-10 12:50:30|122.15|120.85|122.08|120.78|122.15|120.85|122.05|120.75|14
1654865440000|2022-06-10 12:50:40|122.13|120.83|122.04|120.74|122.13|120.83|122.04|120.74|8
1654865450000|2022-06-10 12:50:50|122.03|120.73|122.03|120.73|122.03|120.73|121.95|120.65|8
1654865460000|2022-06-10 12:51:00|121.98|120.68|121.86|120.56|121.98|120.68|121.86|120.56|7
1654865470000|2022-06-10 12:51:10|121.88|120.58|122|120.7|122.03|120.73|121.83|120.53|18
1654865480000|2022-06-10 12:51:20|121.95|120.65|121.95|120.65|122|120.7|121.93|120.63|14
1654865490000|2022-06-10 12:51:30|121.96|120.66|121.94|120.64|122.03|120.73|121.94|120.64|9
1654865500000|2022-06-10 12:51:40|121.95|120.65|121.93|120.63|121.95|120.65|121.89|120.59|6
1654865510000|2022-06-10 12:51:50|121.95|120.65|121.9|120.6|121.95|120.65|121.84|120.54|16
1654865520000|2022-06-10 12:52:00|121.89|120.59|121.73|120.43|121.91|120.61|121.73|120.43|18
1654865530000|2022-06-10 12:52:10|121.74|120.44|121.73|120.43|121.75|120.45|121.73|120.43|6
1654865540000|2022-06-10 12:52:20|121.78|120.48|121.85|120.55|121.93|120.63|121.78|120.48|10
1654865550000|2022-06-10 12:52:30|121.88|120.58|121.76|120.46|121.93|120.63|121.76|120.46|11
1654865560000|2022-06-10 12:52:40|121.75|120.45|121.88|120.58|121.88|120.58|121.74|120.44|17
1654865570000|2022-06-10 12:52:50|121.89|120.59|121.86|120.56|121.94|120.64|121.86|120.56|9
1654865580000|2022-06-10 12:53:00|121.89|120.59|121.83|120.53|121.89|120.59|121.83|120.53|11
1654865590000|2022-06-10 12:53:10|121.85|120.55|121.52|120.22|121.85|120.55|121.52|120.22|13
1654865600000|2022-06-10 12:53:20|121.53|120.23|121.46|120.16|121.53|120.23|121.45|120.15|14
1654865610000|2022-06-10 12:53:30|121.45|120.15|121.51|120.21|121.51|120.21|121.41|120.11|11
1654865620000|2022-06-10 12:53:40|121.52|120.22|121.42|120.12|121.53|120.23|121.42|120.12|10
1654865630000|2022-06-10 12:53:50|121.43|120.13|121.33|120.03|121.44|120.14|121.33|120.03|9
1654865640000|2022-06-10 12:54:00|121.32|120.02|121.22|119.92|121.34|120.04|121.22|119.92|13
1654865650000|2022-06-10 12:54:10|121.21|119.91|121.08|119.78|121.33|120.03|121.08|119.78|18
1654865660000|2022-06-10 12:54:20|121.07|119.77|121.42|120.12|121.42|120.12|121.04|119.74|21
1654865670000|2022-06-10 12:54:30|121.39|120.09|121.5|120.2|121.51|120.21|121.37|120.07|12
1654865680000|2022-06-10 12:54:40|121.51|120.21|121.61|120.31|121.61|120.31|121.51|120.21|11
1654865690000|2022-06-10 12:54:50|121.6|120.3|121.53|120.23|121.63|120.33|121.53|120.23|16
1654865700000|2022-06-10 12:55:00|121.52|120.22|121.51|120.21|121.54|120.24|121.5|120.2|12
1654865710000|2022-06-10 12:55:10|121.5|120.2|121.39|120.09|121.5|120.2|121.34|120.04|25
1654865720000|2022-06-10 12:55:20|121.44|120.14|121.56|120.26|121.57|120.27|121.44|120.14|13
1654865730000|2022-06-10 12:55:30|121.55|120.25|121.57|120.27|121.57|120.27|121.52|120.22|8
1654865740000|2022-06-10 12:55:40|121.56|120.26|121.56|120.26|121.62|120.32|121.54|120.24|14
1654865750000|2022-06-10 12:55:50|121.54|120.24|121.53|120.23|121.57|120.27|121.53|120.23|9
1654865760000|2022-06-10 12:56:00|121.52|120.22|121.58|120.28|121.6|120.3|121.52|120.22|10
1654865770000|2022-06-10 12:56:10|121.59|120.29|121.58|120.28|121.59|120.29|121.58|120.28|2
1654865780000|2022-06-10 12:56:20|121.59|120.29|121.44|120.14|121.59|120.29|121.44|120.14|10
1654865790000|2022-06-10 12:56:30|121.43|120.13|121.5|120.2|121.5|120.2|121.42|120.12|5
1654865810000|2022-06-10 12:56:50|121.47|120.17|121.42|120.12|121.47|120.17|121.42|120.12|5
1654865820000|2022-06-10 12:57:00|121.41|120.11|121.45|120.15|121.49|120.19|121.41|120.11|9
1654865830000|2022-06-10 12:57:10|121.44|120.14|121.39|120.09|121.48|120.18|121.34|120.04|14
1654865840000|2022-06-10 12:57:20|121.4|120.1|121.47|120.17|121.5|120.2|121.4|120.1|9
1654865850000|2022-06-10 12:57:30|121.46|120.16|121.36|120.06|121.46|120.16|121.36|120.06|8
1654865860000|2022-06-10 12:57:40|121.34|120.04|121.5|120.2|121.52|120.22|121.34|120.04|8
1654865870000|2022-06-10 12:57:50|121.53|120.23|121.52|120.22|121.53|120.23|121.52|120.22|2
1654865880000|2022-06-10 12:58:00|121.51|120.21|121.36|120.06|121.52|120.22|121.36|120.06|12
1654865890000|2022-06-10 12:58:10|121.35|120.05|121.5|120.2|121.5|120.2|121.35|120.05|7
1654865910000|2022-06-10 12:58:30|121.48|120.18|121.47|120.17|121.49|120.19|121.44|120.14|9
1654865920000|2022-06-10 12:58:40|121.46|120.16|121.46|120.16|121.54|120.24|121.45|120.15|10
1654865930000|2022-06-10 12:58:50|121.45|120.15|121.43|120.13|121.45|120.15|121.41|120.11|9
1654865940000|2022-06-10 12:59:00|121.44|120.14|121.43|120.13|121.46|120.16|121.43|120.13|5
1654865950000|2022-06-10 12:59:10|121.42|120.12|121.41|120.11|121.42|120.12|121.37|120.07|6
1654865960000|2022-06-10 12:59:20|121.4|120.1|121.33|120.03|121.4|120.1|121.33|120.03|5
1654865980000|2022-06-10 12:59:40|121.31|120.01|121.24|119.94|121.31|120.01|121.24|119.94|6
1654865990000|2022-06-10 12:59:50|121.23|119.93|121.22|119.92|121.23|119.93|121.22|119.92|2
1654866000000|2022-06-10 13:00:00|121.17|119.87|121.1|119.8|121.21|119.91|121|119.7|20
1654866010000|2022-06-10 13:00:10|121.11|119.81|121.12|119.82|121.14|119.84|121.11|119.81|5
1654866020000|2022-06-10 13:00:20|121.13|119.83|120.93|119.63|121.13|119.83|120.93|119.63|14
1654866030000|2022-06-10 13:00:30|120.94|119.64|120.93|119.63|121|119.7|120.93|119.63|12
1654866040000|2022-06-10 13:00:40|120.97|119.67|120.92|119.62|121|119.7|120.92|119.62|16
1654866050000|2022-06-10 13:00:50|120.93|119.63|120.94|119.64|120.94|119.64|120.92|119.62|7
1654866060000|2022-06-10 13:01:00|120.93|119.63|121.09|119.79|121.09|119.79|120.93|119.63|7
1654866070000|2022-06-10 13:01:10|121.1|119.8|121.27|119.97|121.27|119.97|121.1|119.8|8
1654866080000|2022-06-10 13:01:20|121.28|119.98|121.2|119.9|121.29|119.99|121.16|119.86|14
1654866090000|2022-06-10 13:01:30|121.22|119.92|121.26|119.96|121.27|119.97|121.21|119.91|9
1654866100000|2022-06-10 13:01:40|121.28|119.98|121.31|120.01|121.34|120.04|121.28|119.98|5
1654866110000|2022-06-10 13:01:50|121.33|120.03|121.33|120.03|121.34|120.04|121.32|120.02|5
1654866120000|2022-06-10 13:02:00|121.34|120.04|121.33|120.03|121.36|120.06|121.27|119.97|10
1654866130000|2022-06-10 13:02:10|121.32|120.02|121.27|119.97|121.32|120.02|121.26|119.96|6
1654866140000|2022-06-10 13:02:20|121.26|119.96|121.3|120|121.31|120.01|121.24|119.94|9
1654866150000|2022-06-10 13:02:30|121.28|119.98|121.26|119.96|121.3|120|121.24|119.94|12
1654866160000|2022-06-10 13:02:40|121.28|119.98|121.39|120.09|121.39|120.09|121.28|119.98|7
1654866170000|2022-06-10 13:02:50|121.38|120.08|121.34|120.04|121.39|120.09|121.34|120.04|10
1654866180000|2022-06-10 13:03:00|121.33|120.03|121.29|119.99|121.33|120.03|121.29|119.99|4
1654866190000|2022-06-10 13:03:10|121.3|120|121.31|120.01|121.32|120.02|121.3|120|5
1654866200000|2022-06-10 13:03:20|121.3|120|121.28|119.98|121.3|120|121.26|119.96|8
1654866210000|2022-06-10 13:03:30|121.29|119.99|121.37|120.07|121.38|120.08|121.29|119.99|10
1654866220000|2022-06-10 13:03:40|121.36|120.06|121.4|120.1|121.4|120.1|121.35|120.05|6
1654866240000|2022-06-10 13:04:00|121.43|120.13|121.43|120.13|121.43|120.13|121.43|120.13|1
1654866250000|2022-06-10 13:04:10|121.45|120.15|121.44|120.14|121.45|120.15|121.44|120.14|2
1654866260000|2022-06-10 13:04:20|121.43|120.13|121.4|120.1|121.43|120.13|121.33|120.03|14
1654866270000|2022-06-10 13:04:30|121.39|120.09|121.38|120.08|121.39|120.09|121.35|120.05|8
1654866280000|2022-06-10 13:04:40|121.39|120.09|121.46|120.16|121.49|120.19|121.39|120.09|10
1654866300000|2022-06-10 13:05:00|121.47|120.17|121.45|120.15|121.47|120.17|121.45|120.15|3
1654866310000|2022-06-10 13:05:10|121.44|120.14|121.38|120.08|121.44|120.14|121.37|120.07|3
1654866320000|2022-06-10 13:05:20|121.42|120.12|121.46|120.16|121.46|120.16|121.42|120.12|11
1654866330000|2022-06-10 13:05:30|121.45|120.15|121.46|120.16|121.47|120.17|121.44|120.14|9
1654866340000|2022-06-10 13:05:40|121.45|120.15|121.46|120.16|121.46|120.16|121.45|120.15|2
1654866350000|2022-06-10 13:05:50|121.45|120.15|121.45|120.15|121.45|120.15|121.45|120.15|1
1654866360000|2022-06-10 13:06:00|121.44|120.14|121.33|120.03|121.44|120.14|121.33|120.03|7
1654866370000|2022-06-10 13:06:10|121.34|120.04|121.24|119.94|121.36|120.06|121.24|119.94|10
1654866380000|2022-06-10 13:06:20|121.22|119.92|121.17|119.87|121.25|119.95|121.15|119.85|13
1654866390000|2022-06-10 13:06:30|121.16|119.86|121.23|119.93|121.23|119.93|121.15|119.85|9
1654866400000|2022-06-10 13:06:40|121.22|119.92|121.22|119.92|121.22|119.92|121.16|119.86|7
1654866410000|2022-06-10 13:06:50|121.21|119.91|121.14|119.84|121.21|119.91|121.14|119.84|7
1654866420000|2022-06-10 13:07:00|121.13|119.83|121.05|119.75|121.13|119.83|121.05|119.75|8
1654866430000|2022-06-10 13:07:10|121.04|119.74|121.03|119.73|121.04|119.74|121.02|119.72|4
1654866440000|2022-06-10 13:07:20|121.02|119.72|120.95|119.65|121.03|119.73|120.95|119.65|6
1654866450000|2022-06-10 13:07:30|120.96|119.66|121.02|119.72|121.02|119.72|120.96|119.66|5
1654866460000|2022-06-10 13:07:40|121.01|119.71|120.96|119.66|121.01|119.71|120.92|119.62|12
1654866470000|2022-06-10 13:07:50|120.95|119.65|120.82|119.52|120.95|119.65|120.82|119.52|12
1654866480000|2022-06-10 13:08:00|120.75|119.45|120.76|119.46|120.78|119.48|120.72|119.42|16
1654866490000|2022-06-10 13:08:10|120.75|119.45|120.81|119.51|120.81|119.51|120.73|119.43|11
1654866500000|2022-06-10 13:08:20|120.82|119.52|120.92|119.62|120.92|119.62|120.82|119.52|8
1654866510000|2022-06-10 13:08:30|120.93|119.63|120.92|119.62|120.93|119.63|120.92|119.62|2
1654866520000|2022-06-10 13:08:40|120.93|119.63|120.93|119.63|120.94|119.64|120.93|119.63|3
1654866530000|2022-06-10 13:08:50|120.95|119.65|121.12|119.82|121.13|119.83|120.95|119.65|10
1654866540000|2022-06-10 13:09:00|121.13|119.83|121.13|119.83|121.13|119.83|121.12|119.82|3
1654866550000|2022-06-10 13:09:10|121.12|119.82|121.03|119.73|121.12|119.82|121.03|119.73|5
1654866560000|2022-06-10 13:09:20|121.04|119.74|120.95|119.65|121.04|119.74|120.95|119.65|6
1654866570000|2022-06-10 13:09:30|120.94|119.64|121.02|119.72|121.04|119.74|120.94|119.64|10
1654866580000|2022-06-10 13:09:40|121.04|119.74|121.04|119.74|121.04|119.74|121.04|119.74|1
1654866590000|2022-06-10 13:09:50|121.03|119.73|120.99|119.69|121.03|119.73|120.94|119.64|6
1654866600000|2022-06-10 13:10:00|121.02|119.72|121.02|119.72|121.03|119.73|121.02|119.72|3
1654866620000|2022-06-10 13:10:20|120.98|119.68|121.04|119.74|121.05|119.75|120.98|119.68|5
1654866630000|2022-06-10 13:10:30|121.09|119.79|121.04|119.74|121.11|119.81|121.04|119.74|7
1654866640000|2022-06-10 13:10:40|121.05|119.75|121.12|119.82|121.14|119.84|121.05|119.75|8
1654866650000|2022-06-10 13:10:50|121.14|119.84|121.23|119.93|121.24|119.94|121.14|119.84|8
1654866660000|2022-06-10 13:11:00|121.22|119.92|121.22|119.92|121.22|119.92|121.22|119.92|1
1654866670000|2022-06-10 13:11:10|121.21|119.91|121.22|119.92|121.22|119.92|121.2|119.9|3
1654866680000|2022-06-10 13:11:20|121.21|119.91|121.14|119.84|121.21|119.91|121.13|119.83|10
1654866690000|2022-06-10 13:11:30|121.13|119.83|121.11|119.81|121.13|119.83|121.06|119.76|11
1654866700000|2022-06-10 13:11:40|121.12|119.82|121.12|119.82|121.12|119.82|121.11|119.81|3
1654866710000|2022-06-10 13:11:50|121.11|119.81|120.94|119.64|121.11|119.81|120.93|119.63|9
1654866720000|2022-06-10 13:12:00|120.93|119.63|121.03|119.73|121.03|119.73|120.84|119.54|12
1654866740000|2022-06-10 13:12:20|121.02|119.72|121.02|119.72|121.02|119.72|120.96|119.66|5
1654866750000|2022-06-10 13:12:30|121.03|119.73|121.04|119.74|121.08|119.78|121.03|119.73|7
1654866760000|2022-06-10 13:12:40|121.05|119.75|121.12|119.82|121.12|119.82|121.05|119.75|5
1654866770000|2022-06-10 13:12:50|121.09|119.79|121.15|119.85|121.16|119.86|121.09|119.79|7
1654866780000|2022-06-10 13:13:00|121.14|119.84|121.03|119.73|121.14|119.84|121.02|119.72|9
1654866790000|2022-06-10 13:13:10|121.02|119.72|121.03|119.73|121.04|119.74|121.02|119.72|3
1654866800000|2022-06-10 13:13:20|121.02|119.72|121.04|119.74|121.04|119.74|121.01|119.71|4
1654866810000|2022-06-10 13:13:30|121.03|119.73|121.04|119.74|121.06|119.76|121.03|119.73|6
1654866820000|2022-06-10 13:13:40|121.05|119.75|121.13|119.83|121.15|119.85|121.05|119.75|10
1654866830000|2022-06-10 13:13:50|121.14|119.84|121.14|119.84|121.14|119.84|121.14|119.84|1
1654866860000|2022-06-10 13:14:20|121.13|119.83|121.02|119.72|121.13|119.83|121.02|119.72|6
1654866870000|2022-06-10 13:14:30|121.03|119.73|121.07|119.77|121.12|119.82|121.02|119.72|10
1654866880000|2022-06-10 13:14:40|121.06|119.76|121.03|119.73|121.06|119.76|121.03|119.73|4
1654866890000|2022-06-10 13:14:50|121.06|119.76|121.05|119.75|121.06|119.76|121.04|119.74|4
1654866900000|2022-06-10 13:15:00|121.06|119.76|121.04|119.74|121.12|119.82|121.04|119.74|9
1654866920000|2022-06-10 13:15:20|121.03|119.73|121.01|119.71|121.03|119.73|121.01|119.71|5
1654866930000|2022-06-10 13:15:30|121|119.7|121.03|119.73|121.05|119.75|120.98|119.68|7
1654866940000|2022-06-10 13:15:40|121.02|119.72|120.93|119.63|121.02|119.72|120.93|119.63|6
1654866950000|2022-06-10 13:15:50|120.92|119.62|120.85|119.55|120.92|119.62|120.85|119.55|5
1654866960000|2022-06-10 13:16:00|120.86|119.56|120.84|119.54|120.86|119.56|120.84|119.54|3
1654866970000|2022-06-10 13:16:10|120.83|119.53|120.93|119.63|120.93|119.63|120.83|119.53|7
1654866990000|2022-06-10 13:16:30|120.87|119.57|120.92|119.62|120.92|119.62|120.87|119.57|8
1654867000000|2022-06-10 13:16:40|120.93|119.63|120.94|119.64|120.95|119.65|120.93|119.63|3
1654867010000|2022-06-10 13:16:50|120.95|119.65|121.01|119.71|121.01|119.71|120.95|119.65|3
1654867030000|2022-06-10 13:17:10|121.03|119.73|121.02|119.72|121.08|119.78|121.02|119.72|8
1654867050000|2022-06-10 13:17:30|121.01|119.71|121.02|119.72|121.02|119.72|121.01|119.71|2
1654867060000|2022-06-10 13:17:40|121|119.7|120.94|119.64|121.01|119.71|120.94|119.64|4
1654867070000|2022-06-10 13:17:50|120.95|119.65|120.93|119.63|120.95|119.65|120.93|119.63|3
1654867090000|2022-06-10 13:18:10|120.91|119.61|120.91|119.61|120.91|119.61|120.91|119.61|1
1654867100000|2022-06-10 13:18:20|120.89|119.59|120.83|119.53|120.89|119.59|120.82|119.52|8
1654867110000|2022-06-10 13:18:30|120.85|119.55|120.81|119.51|120.85|119.55|120.81|119.51|6
1654867120000|2022-06-10 13:18:40|120.83|119.53|120.95|119.65|120.95|119.65|120.83|119.53|7
1654867130000|2022-06-10 13:18:50|120.94|119.64|120.99|119.69|120.99|119.69|120.92|119.62|9
1654867140000|2022-06-10 13:19:00|121.01|119.71|120.9|119.6|121.01|119.71|120.9|119.6|7
1654867150000|2022-06-10 13:19:10|120.91|119.61|120.86|119.56|120.91|119.61|120.86|119.56|4
1654867170000|2022-06-10 13:19:30|120.87|119.57|120.92|119.62|120.92|119.62|120.87|119.57|2
1654867180000|2022-06-10 13:19:40|120.87|119.57|120.93|119.63|120.93|119.63|120.86|119.56|5
1654867200000|2022-06-10 13:20:00|120.92|119.62|120.86|119.56|120.92|119.62|120.86|119.56|3
1654867210000|2022-06-10 13:20:10|120.87|119.57|120.84|119.54|120.91|119.61|120.84|119.54|10
1654867220000|2022-06-10 13:20:20|120.85|119.55|120.93|119.63|120.93|119.63|120.84|119.54|10
1654867230000|2022-06-10 13:20:30|120.92|119.62|120.93|119.63|120.93|119.63|120.84|119.54|11
1654867240000|2022-06-10 13:20:40|120.94|119.64|120.94|119.64|120.95|119.65|120.9|119.6|5
1654867250000|2022-06-10 13:20:50|120.98|119.68|120.93|119.63|120.98|119.68|120.93|119.63|4
1654867260000|2022-06-10 13:21:00|120.92|119.62|120.94|119.64|120.96|119.66|120.92|119.62|7
1654867280000|2022-06-10 13:21:20|120.95|119.65|120.95|119.65|120.95|119.65|120.95|119.65|1
1654867290000|2022-06-10 13:21:30|120.94|119.64|120.93|119.63|121.01|119.71|120.93|119.63|10
1654867300000|2022-06-10 13:21:40|120.95|119.65|120.93|119.63|120.97|119.67|120.93|119.63|7
1654867310000|2022-06-10 13:21:50|120.92|119.62|120.81|119.51|120.93|119.63|120.81|119.51|11
1654867320000|2022-06-10 13:22:00|120.83|119.53|120.74|119.44|120.84|119.54|120.74|119.44|18
1654867330000|2022-06-10 13:22:10|120.73|119.43|120.43|119.13|120.73|119.43|120.43|119.13|18
1654867340000|2022-06-10 13:22:20|120.45|119.15|120.45|119.15|120.52|119.22|120.45|119.15|13
1654867350000|2022-06-10 13:22:30|120.44|119.14|120.44|119.14|120.48|119.18|120.41|119.11|15
1654867360000|2022-06-10 13:22:40|120.45|119.15|120.51|119.21|120.63|119.33|120.45|119.15|12
1654867370000|2022-06-10 13:22:50|120.5|119.2|120.38|119.08|120.5|119.2|120.38|119.08|7
1654867380000|2022-06-10 13:23:00|120.37|119.07|120.37|119.07|120.39|119.09|120.35|119.05|7
1654867390000|2022-06-10 13:23:10|120.4|119.1|120.37|119.07|120.4|119.1|120.37|119.07|4
1654867400000|2022-06-10 13:23:20|120.38|119.08|120.43|119.13|120.43|119.13|120.37|119.07|6
1654867420000|2022-06-10 13:23:40|120.44|119.14|120.47|119.17|120.49|119.19|120.44|119.14|7
1654867430000|2022-06-10 13:23:50|120.46|119.16|120.45|119.15|120.46|119.16|120.42|119.12|12
1654867440000|2022-06-10 13:24:00|120.43|119.13|120.43|119.13|120.47|119.17|120.43|119.13|7
1654867450000|2022-06-10 13:24:10|120.44|119.14|120.43|119.13|120.45|119.15|120.43|119.13|4
1654867470000|2022-06-10 13:24:30|120.44|119.14|120.43|119.13|120.44|119.14|120.43|119.13|4
1654867480000|2022-06-10 13:24:40|120.44|119.14|120.46|119.16|120.47|119.17|120.44|119.14|4
1654867490000|2022-06-10 13:24:50|120.47|119.17|120.49|119.19|120.5|119.2|120.47|119.17|3
1654867500000|2022-06-10 13:25:00|120.48|119.18|120.44|119.14|120.48|119.18|120.43|119.13|15
1654867510000|2022-06-10 13:25:10|120.47|119.17|120.47|119.17|120.47|119.17|120.46|119.16|5
1654867520000|2022-06-10 13:25:20|120.52|119.22|120.54|119.24|120.55|119.25|120.52|119.22|3
1654867530000|2022-06-10 13:25:30|120.57|119.27|120.53|119.23|120.57|119.27|120.53|119.23|4
1654867540000|2022-06-10 13:25:40|120.52|119.22|120.27|118.97|120.52|119.22|120.27|118.97|18
1654867550000|2022-06-10 13:25:50|120.26|118.96|120.32|119.02|120.37|119.07|120.06|118.76|25
1654867560000|2022-06-10 13:26:00|120.31|119.01|120.43|119.13|120.43|119.13|120.29|118.99|9
1654867570000|2022-06-10 13:26:10|120.42|119.12|120.1|118.8|120.42|119.12|120.1|118.8|15
1654867580000|2022-06-10 13:26:20|120.12|118.82|120.16|118.86|120.2|118.9|120.11|118.81|14
1654867590000|2022-06-10 13:26:30|120.13|118.83|119.95|118.65|120.13|118.83|119.95|118.65|12
1654867600000|2022-06-10 13:26:40|119.92|118.62|119.63|118.33|119.92|118.62|119.58|118.28|20
1654867610000|2022-06-10 13:26:50|119.62|118.32|119.7|118.4|119.7|118.4|119.6|118.3|11
1654867620000|2022-06-10 13:27:00|119.71|118.41|119.86|118.56|119.99|118.69|119.71|118.41|17
1654867630000|2022-06-10 13:27:10|119.84|118.54|119.59|118.29|119.85|118.55|119.59|118.29|19
1654867640000|2022-06-10 13:27:20|119.58|118.28|119.62|118.32|119.64|118.34|119.56|118.26|13
1654867650000|2022-06-10 13:27:30|119.64|118.34|119.88|118.58|119.89|118.59|119.64|118.34|12
1654867660000|2022-06-10 13:27:40|119.86|118.56|119.83|118.53|119.93|118.63|119.82|118.52|16
1654867670000|2022-06-10 13:27:50|119.82|118.52|119.94|118.64|119.94|118.64|119.78|118.48|21
1654867680000|2022-06-10 13:28:00|119.93|118.63|119.87|118.57|120.01|118.71|119.87|118.57|22
1654867690000|2022-06-10 13:28:10|119.84|118.54|119.81|118.51|119.84|118.54|119.73|118.43|19
1654867700000|2022-06-10 13:28:20|119.83|118.53|119.96|118.66|120.03|118.73|119.83|118.53|12
1654867710000|2022-06-10 13:28:30|119.95|118.65|119.9|118.6|119.95|118.65|119.82|118.52|13
1654867720000|2022-06-10 13:28:40|119.91|118.61|119.93|118.63|119.93|118.63|119.82|118.52|10
1654867730000|2022-06-10 13:28:50|119.92|118.62|119.91|118.61|119.94|118.64|119.85|118.55|12
1654867740000|2022-06-10 13:29:00|119.9|118.6|120.06|118.76|120.06|118.76|119.9|118.6|13
1654867750000|2022-06-10 13:29:10|120.05|118.75|120.01|118.71|120.05|118.75|119.96|118.66|10
1654867760000|2022-06-10 13:29:20|120|118.7|120.19|118.89|120.22|118.92|119.97|118.67|18
1654867770000|2022-06-10 13:29:30|120.18|118.88|120.2|118.9|120.23|118.93|120.18|118.88|5
1654867780000|2022-06-10 13:29:40|120.19|118.89|120.3|119|120.33|119.03|120.19|118.89|12
1654867790000|2022-06-10 13:29:50|120.31|119.01|120.3|119|120.31|119.01|120.3|119|2
1654867800000|2022-06-10 13:30:00|120.33|119.03|120.42|119.12|120.42|119.12|120.27|118.97|14
1654867810000|2022-06-10 13:30:10|120.4|119.1|120.37|119.07|120.4|119.1|120.35|119.05|10
1654867820000|2022-06-10 13:30:20|120.36|119.06|120.4|119.1|120.4|119.1|120.26|118.96|16
1654867830000|2022-06-10 13:30:30|120.42|119.12|120.61|119.31|120.61|119.31|120.41|119.11|17
1654867840000|2022-06-10 13:30:40|120.6|119.3|120.59|119.29|120.67|119.37|120.59|119.29|12
1654867850000|2022-06-10 13:30:50|120.58|119.28|120.42|119.12|120.58|119.28|120.41|119.11|10
1654867860000|2022-06-10 13:31:00|120.4|119.1|120.41|119.11|120.42|119.12|120.26|118.96|19
1654867870000|2022-06-10 13:31:10|120.4|119.1|120.64|119.34|120.67|119.37|120.4|119.1|11
1654867880000|2022-06-10 13:31:20|120.65|119.35|120.58|119.28|120.74|119.44|120.48|119.18|23
1654867890000|2022-06-10 13:31:30|120.59|119.29|120.35|119.05|120.61|119.31|120.34|119.04|18
1654867900000|2022-06-10 13:31:40|120.38|119.08|120.37|119.07|120.39|119.09|120.29|118.99|11
1654867910000|2022-06-10 13:31:50|120.42|119.12|120.6|119.3|120.6|119.3|120.42|119.12|15
1654867920000|2022-06-10 13:32:00|120.62|119.32|120.66|119.36|120.66|119.36|120.59|119.29|14
1654867930000|2022-06-10 13:32:10|120.65|119.35|120.49|119.19|120.65|119.35|120.46|119.16|18
1654867940000|2022-06-10 13:32:20|120.48|119.18|120.36|119.06|120.48|119.18|120.36|119.06|11
1654867950000|2022-06-10 13:32:30|120.35|119.05|120.36|119.06|120.4|119.1|120.35|119.05|7
1654867960000|2022-06-10 13:32:40|120.35|119.05|120.4|119.1|120.4|119.1|120.34|119.04|9
1654867970000|2022-06-10 13:32:50|120.39|119.09|120.36|119.06|120.39|119.09|120.35|119.05|9
1654867980000|2022-06-10 13:33:00|120.35|119.05|120.36|119.06|120.38|119.08|120.29|118.99|19
1654867990000|2022-06-10 13:33:10|120.35|119.05|120.16|118.86|120.35|119.05|120.16|118.86|12
1654868000000|2022-06-10 13:33:20|120.2|118.9|119.96|118.66|120.2|118.9|119.96|118.66|19
1654868010000|2022-06-10 13:33:30|119.97|118.67|119.98|118.68|120.09|118.79|119.97|118.67|15
1654868020000|2022-06-10 13:33:40|120.01|118.71|119.98|118.68|120.03|118.73|119.97|118.67|6
1654868030000|2022-06-10 13:33:50|119.97|118.67|119.85|118.55|119.97|118.67|119.84|118.54|15
1654868040000|2022-06-10 13:34:00|119.89|118.59|119.93|118.63|120.02|118.72|119.89|118.59|18
1654868050000|2022-06-10 13:34:10|119.91|118.61|119.83|118.53|119.91|118.61|119.83|118.53|7
1654868060000|2022-06-10 13:34:20|119.84|118.54|119.72|118.42|119.86|118.56|119.72|118.42|13
1654868070000|2022-06-10 13:34:30|119.7|118.4|119.92|118.62|119.96|118.66|119.7|118.4|18
1654868080000|2022-06-10 13:34:40|119.91|118.61|119.96|118.66|119.99|118.69|119.84|118.54|12
1654868090000|2022-06-10 13:34:50|119.99|118.69|120.08|118.78|120.13|118.83|119.99|118.69|18
1654868100000|2022-06-10 13:35:00|120.07|118.77|120.05|118.75|120.11|118.81|119.96|118.66|18
1654868110000|2022-06-10 13:35:10|120.02|118.72|120.08|118.78|120.11|118.81|119.94|118.64|14
1654868120000|2022-06-10 13:35:20|120.12|118.82|120.1|118.8|120.12|118.82|120.04|118.74|13
1654868130000|2022-06-10 13:35:30|120.08|118.78|120.17|118.87|120.21|118.91|120.05|118.75|17
1654868140000|2022-06-10 13:35:40|120.16|118.86|120.15|118.85|120.17|118.87|120.06|118.76|9
1654868150000|2022-06-10 13:35:50|120.14|118.84|120.06|118.76|120.14|118.84|120.03|118.73|19
1654868160000|2022-06-10 13:36:00|120.05|118.75|120.11|118.81|120.11|118.81|120.03|118.73|11
1654868170000|2022-06-10 13:36:10|120.12|118.82|120.14|118.84|120.15|118.85|120.11|118.81|8
1654868180000|2022-06-10 13:36:20|120.13|118.83|120.14|118.84|120.17|118.87|120.13|118.83|5
1654868190000|2022-06-10 13:36:30|120.13|118.83|120.13|118.83|120.14|118.84|120.13|118.83|3
1654868200000|2022-06-10 13:36:40|120.14|118.84|120.24|118.94|120.25|118.95|120.13|118.83|8
1654868210000|2022-06-10 13:36:50|120.25|118.95|120.23|118.93|120.33|119.03|120.22|118.92|12
1654868220000|2022-06-10 13:37:00|120.22|118.92|120.33|119.03|120.33|119.03|120.22|118.92|7
1654868230000|2022-06-10 13:37:10|120.34|119.04|120.44|119.14|120.46|119.16|120.34|119.04|13
1654868240000|2022-06-10 13:37:20|120.48|119.18|120.23|118.93|120.48|119.18|120.17|118.87|21
1654868250000|2022-06-10 13:37:30|120.22|118.92|120.3|119|120.3|119|120.22|118.92|7
1654868260000|2022-06-10 13:37:40|120.28|118.98|120.3|119|120.3|119|120.25|118.95|7
1654868270000|2022-06-10 13:37:50|120.29|118.99|120.35|119.05|120.37|119.07|120.28|118.98|6
1654868280000|2022-06-10 13:38:00|120.34|119.04|120.35|119.05|120.38|119.08|120.33|119.03|10
1654868290000|2022-06-10 13:38:10|120.34|119.04|120.49|119.19|120.5|119.2|120.34|119.04|8
1654868300000|2022-06-10 13:38:20|120.48|119.18|120.38|119.08|120.48|119.18|120.33|119.03|14
1654868310000|2022-06-10 13:38:30|120.37|119.07|120.25|118.95|120.43|119.13|120.25|118.95|13
1654868320000|2022-06-10 13:38:40|120.24|118.94|120.26|118.96|120.27|118.97|120.23|118.93|7
1654868330000|2022-06-10 13:38:50|120.27|118.97|120.26|118.96|120.29|118.99|120.26|118.96|5
1654868340000|2022-06-10 13:39:00|120.25|118.95|120.27|118.97|120.28|118.98|120.25|118.95|5
1654868350000|2022-06-10 13:39:10|120.26|118.96|120.33|119.03|120.35|119.05|120.23|118.93|14
1654868360000|2022-06-10 13:39:20|120.34|119.04|120.24|118.94|120.34|119.04|120.19|118.89|14
1654868370000|2022-06-10 13:39:30|120.25|118.95|120.25|118.95|120.28|118.98|120.25|118.95|6
1654868380000|2022-06-10 13:39:40|120.24|118.94|120.28|118.98|120.29|118.99|120.23|118.93|10
1654868390000|2022-06-10 13:39:50|120.26|118.96|120.24|118.94|120.28|118.98|120.24|118.94|8
1654868400000|2022-06-10 13:40:00|120.23|118.93|120.31|119.01|120.31|119.01|120.15|118.85|14
1654868410000|2022-06-10 13:40:10|120.32|119.02|120.34|119.04|120.36|119.06|120.32|119.02|6
1654868420000|2022-06-10 13:40:20|120.35|119.05|120.46|119.16|120.46|119.16|120.35|119.05|7
1654868430000|2022-06-10 13:40:30|120.48|119.18|120.45|119.15|120.48|119.18|120.44|119.14|6
1654868440000|2022-06-10 13:40:40|120.48|119.18|120.46|119.16|120.48|119.18|120.45|119.15|6
1654868450000|2022-06-10 13:40:50|120.47|119.17|120.55|119.25|120.58|119.28|120.47|119.17|9
1654868460000|2022-06-10 13:41:00|120.56|119.26|120.52|119.22|120.56|119.26|120.47|119.17|15
1654868470000|2022-06-10 13:41:10|120.55|119.25|120.48|119.18|120.55|119.25|120.48|119.18|11
1654868480000|2022-06-10 13:41:20|120.49|119.19|120.57|119.27|120.58|119.28|120.49|119.19|6
1654868490000|2022-06-10 13:41:30|120.56|119.26|120.56|119.26|120.56|119.26|120.56|119.26|1
1654868500000|2022-06-10 13:41:40|120.55|119.25|120.57|119.27|120.58|119.28|120.55|119.25|8
1654868510000|2022-06-10 13:41:50|120.58|119.28|120.63|119.33|120.65|119.35|120.57|119.27|13
1654868520000|2022-06-10 13:42:00|120.64|119.34|120.58|119.28|120.64|119.34|120.55|119.25|10
1654868530000|2022-06-10 13:42:10|120.57|119.27|120.63|119.33|120.65|119.35|120.57|119.27|13
1654868540000|2022-06-10 13:42:20|120.62|119.32|120.55|119.25|120.62|119.32|120.54|119.24|9
1654868550000|2022-06-10 13:42:30|120.57|119.27|120.57|119.27|120.58|119.28|120.57|119.27|3
1654868560000|2022-06-10 13:42:40|120.59|119.29|120.55|119.25|120.68|119.38|120.55|119.25|13
1654868570000|2022-06-10 13:42:50|120.56|119.26|120.53|119.23|120.56|119.26|120.53|119.23|8
1654868580000|2022-06-10 13:43:00|120.52|119.22|120.48|119.18|120.52|119.22|120.48|119.18|6
1654868590000|2022-06-10 13:43:10|120.5|119.2|120.58|119.28|120.6|119.3|120.5|119.2|8
1654868600000|2022-06-10 13:43:20|120.57|119.27|120.58|119.28|120.58|119.28|120.57|119.27|2
1654868610000|2022-06-10 13:43:30|120.57|119.27|120.56|119.26|120.58|119.28|120.55|119.25|8
1654868620000|2022-06-10 13:43:40|120.57|119.27|120.57|119.27|120.58|119.28|120.57|119.27|3
1654868630000|2022-06-10 13:43:50|120.55|119.25|120.56|119.26|120.57|119.27|120.53|119.23|7
1654868640000|2022-06-10 13:44:00|120.55|119.25|120.55|119.25|120.63|119.33|120.55|119.25|7
1654868650000|2022-06-10 13:44:10|120.53|119.23|120.47|119.17|120.53|119.23|120.45|119.15|7
1654868660000|2022-06-10 13:44:20|120.5|119.2|120.57|119.27|120.59|119.29|120.49|119.19|13
1654868670000|2022-06-10 13:44:30|120.59|119.29|120.59|119.29|120.59|119.29|120.59|119.29|1
1654868680000|2022-06-10 13:44:40|120.58|119.28|120.67|119.37|120.67|119.37|120.58|119.28|5
1654868690000|2022-06-10 13:44:50|120.68|119.38|120.89|119.59|120.9|119.6|120.68|119.38|11
1654868700000|2022-06-10 13:45:00|120.94|119.64|121.05|119.75|121.05|119.75|120.94|119.64|10
1654868710000|2022-06-10 13:45:10|121.06|119.76|121.11|119.81|121.16|119.86|121.06|119.76|12
1654868720000|2022-06-10 13:45:20|121.08|119.78|121.06|119.76|121.14|119.84|121.04|119.74|16
1654868730000|2022-06-10 13:45:30|121.05|119.75|120.96|119.66|121.06|119.76|120.95|119.65|15
1654868740000|2022-06-10 13:45:40|120.95|119.65|121.02|119.72|121.04|119.74|120.95|119.65|10
1654868750000|2022-06-10 13:45:50|120.99|119.69|120.88|119.58|120.99|119.69|120.88|119.58|8
1654868760000|2022-06-10 13:46:00|120.87|119.57|120.88|119.58|120.93|119.63|120.86|119.56|12
1654868770000|2022-06-10 13:46:10|120.89|119.59|120.87|119.57|120.97|119.67|120.87|119.57|11
1654868780000|2022-06-10 13:46:20|120.85|119.55|120.78|119.48|120.87|119.57|120.78|119.48|8
1654868790000|2022-06-10 13:46:30|120.75|119.45|120.82|119.52|120.86|119.56|120.75|119.45|14
1654868800000|2022-06-10 13:46:40|120.83|119.53|120.64|119.34|120.83|119.53|120.64|119.34|9
1654868810000|2022-06-10 13:46:50|120.63|119.33|120.53|119.23|120.63|119.33|120.53|119.23|7
1654868820000|2022-06-10 13:47:00|120.52|119.22|120.58|119.28|120.59|119.29|120.52|119.22|5
1654868830000|2022-06-10 13:47:10|120.6|119.3|120.6|119.3|120.6|119.3|120.6|119.3|1
1654868840000|2022-06-10 13:47:20|120.61|119.31|120.65|119.35|120.65|119.35|120.61|119.31|8
1654868850000|2022-06-10 13:47:30|120.64|119.34|120.61|119.31|120.64|119.34|120.6|119.3|6
1654868860000|2022-06-10 13:47:40|120.64|119.34|120.52|119.22|120.64|119.34|120.52|119.22|8
1654868870000|2022-06-10 13:47:50|120.51|119.21|120.48|119.18|120.51|119.21|120.45|119.15|4
1654868880000|2022-06-10 13:48:00|120.49|119.19|120.47|119.17|120.5|119.2|120.47|119.17|5
1654868890000|2022-06-10 13:48:10|120.48|119.18|120.47|119.17|120.48|119.18|120.47|119.17|2
1654868900000|2022-06-10 13:48:20|120.52|119.22|120.44|119.14|120.52|119.22|120.44|119.14|3
1654868910000|2022-06-10 13:48:30|120.47|119.17|120.46|119.16|120.47|119.17|120.46|119.16|2
1654868920000|2022-06-10 13:48:40|120.45|119.15|120.44|119.14|120.45|119.15|120.44|119.14|2
1654868930000|2022-06-10 13:48:50|120.43|119.13|120.41|119.11|120.43|119.13|120.41|119.11|3
1654868940000|2022-06-10 13:49:00|120.44|119.14|120.47|119.17|120.47|119.17|120.44|119.14|5
1654868950000|2022-06-10 13:49:10|120.46|119.16|120.57|119.27|120.58|119.28|120.46|119.16|5
1654868960000|2022-06-10 13:49:20|120.58|119.28|120.57|119.27|120.65|119.35|120.57|119.27|8
1654868970000|2022-06-10 13:49:30|120.56|119.26|120.53|119.23|120.56|119.26|120.52|119.22|5
1654868980000|2022-06-10 13:49:40|120.55|119.25|120.57|119.27|120.6|119.3|120.49|119.19|15
1654868990000|2022-06-10 13:49:50|120.55|119.25|120.52|119.22|120.57|119.27|120.51|119.21|12
1654869000000|2022-06-10 13:50:00|120.53|119.23|120.45|119.15|120.53|119.23|120.45|119.15|9
1654869010000|2022-06-10 13:50:10|120.46|119.16|120.45|119.15|120.48|119.18|120.45|119.15|4
1654869020000|2022-06-10 13:50:20|120.44|119.14|120.55|119.25|120.55|119.25|120.44|119.14|9
1654869030000|2022-06-10 13:50:30|120.59|119.29|120.46|119.16|120.59|119.29|120.46|119.16|11
1654869040000|2022-06-10 13:50:40|120.49|119.19|120.47|119.17|120.49|119.19|120.46|119.16|5
1654869060000|2022-06-10 13:51:00|120.49|119.19|120.47|119.17|120.49|119.19|120.47|119.17|3
1654869080000|2022-06-10 13:51:20|120.46|119.16|120.44|119.14|120.46|119.16|120.44|119.14|3
1654869090000|2022-06-10 13:51:30|120.46|119.16|120.45|119.15|120.47|119.17|120.44|119.14|6
1654869100000|2022-06-10 13:51:40|120.44|119.14|120.45|119.15|120.45|119.15|120.44|119.14|2
1654869110000|2022-06-10 13:51:50|120.44|119.14|120.47|119.17|120.48|119.18|120.43|119.13|6
1654869120000|2022-06-10 13:52:00|120.46|119.16|120.44|119.14|120.49|119.19|120.44|119.14|11
1654869130000|2022-06-10 13:52:10|120.45|119.15|120.54|119.24|120.54|119.24|120.45|119.15|4
1654869140000|2022-06-10 13:52:20|120.55|119.25|120.53|119.23|120.55|119.25|120.5|119.2|6
1654869150000|2022-06-10 13:52:30|120.54|119.24|120.42|119.12|120.54|119.24|120.42|119.12|8
1654869160000|2022-06-10 13:52:40|120.43|119.13|120.45|119.15|120.47|119.17|120.43|119.13|8
1654869170000|2022-06-10 13:52:50|120.44|119.14|120.46|119.16|120.5|119.2|120.42|119.12|13
1654869180000|2022-06-10 13:53:00|120.45|119.15|120.35|119.05|120.45|119.15|120.35|119.05|8
1654869190000|2022-06-10 13:53:10|120.33|119.03|120.39|119.09|120.39|119.09|120.33|119.03|4
1654869200000|2022-06-10 13:53:20|120.43|119.13|120.45|119.15|120.51|119.21|120.43|119.13|14
1654869210000|2022-06-10 13:53:30|120.48|119.18|120.47|119.17|120.48|119.18|120.46|119.16|6
1654869220000|2022-06-10 13:53:40|120.46|119.16|120.42|119.12|120.46|119.16|120.41|119.11|9
1654869230000|2022-06-10 13:53:50|120.41|119.11|120.35|119.05|120.41|119.11|120.32|119.02|10
1654869240000|2022-06-10 13:54:00|120.34|119.04|120.41|119.11|120.41|119.11|120.34|119.04|5
1654869250000|2022-06-10 13:54:10|120.4|119.1|120.35|119.05|120.4|119.1|120.35|119.05|2
1654869260000|2022-06-10 13:54:20|120.38|119.08|120.35|119.05|120.43|119.13|120.35|119.05|6
1654869270000|2022-06-10 13:54:30|120.34|119.04|120.35|119.05|120.35|119.05|120.34|119.04|2
1654869280000|2022-06-10 13:54:40|120.34|119.04|120.34|119.04|120.34|119.04|120.34|119.04|1
1654869290000|2022-06-10 13:54:50|120.33|119.03|120.38|119.08|120.38|119.08|120.33|119.03|10
1654869300000|2022-06-10 13:55:00|120.37|119.07|120.32|119.02|120.37|119.07|120.32|119.02|8
1654869310000|2022-06-10 13:55:10|120.34|119.04|120.28|118.98|120.38|119.08|120.28|118.98|6
1654869320000|2022-06-10 13:55:20|120.27|118.97|120.26|118.96|120.27|118.97|120.26|118.96|6
1654869330000|2022-06-10 13:55:30|120.27|118.97|120.31|119.01|120.34|119.04|120.27|118.97|7
1654869340000|2022-06-10 13:55:40|120.28|118.98|120.24|118.94|120.28|118.98|120.24|118.94|4
1654869350000|2022-06-10 13:55:50|120.25|118.95|120.24|118.94|120.25|118.95|120.23|118.93|3
1654869360000|2022-06-10 13:56:00|120.23|118.93|120.24|118.94|120.27|118.97|120.23|118.93|7
1654869370000|2022-06-10 13:56:10|120.23|118.93|120.23|118.93|120.23|118.93|120.23|118.93|1
1654869380000|2022-06-10 13:56:20|120.24|118.94|120.29|118.99|120.29|118.99|120.22|118.92|6
1654869390000|2022-06-10 13:56:30|120.28|118.98|120.32|119.02|120.32|119.02|120.25|118.95|5
1654869400000|2022-06-10 13:56:40|120.35|119.05|120.36|119.06|120.36|119.06|120.32|119.02|4
1654869410000|2022-06-10 13:56:50|120.34|119.04|120.35|119.05|120.37|119.07|120.33|119.03|5
1654869420000|2022-06-10 13:57:00|120.38|119.08|120.42|119.12|120.42|119.12|120.38|119.08|2
1654869430000|2022-06-10 13:57:10|120.43|119.13|120.53|119.23|120.53|119.23|120.43|119.13|6
1654869440000|2022-06-10 13:57:20|120.52|119.22|120.49|119.19|120.52|119.22|120.47|119.17|6
1654869450000|2022-06-10 13:57:30|120.5|119.2|120.55|119.25|120.55|119.25|120.5|119.2|4
1654869460000|2022-06-10 13:57:40|120.54|119.24|120.54|119.24|120.54|119.24|120.54|119.24|1
1654869480000|2022-06-10 13:58:00|120.55|119.25|120.54|119.24|120.63|119.33|120.54|119.24|8
1654869510000|2022-06-10 13:58:30|120.5|119.2|120.54|119.24|120.54|119.24|120.46|119.16|5
1654869520000|2022-06-10 13:58:40|120.53|119.23|120.44|119.14|120.53|119.23|120.44|119.14|8
1654869530000|2022-06-10 13:58:50|120.45|119.15|120.42|119.12|120.45|119.15|120.42|119.12|6
1654869540000|2022-06-10 13:59:00|120.41|119.11|120.34|119.04|120.42|119.12|120.34|119.04|7
1654869550000|2022-06-10 13:59:10|120.35|119.05|120.34|119.04|120.35|119.05|120.34|119.04|2
1654869560000|2022-06-10 13:59:20|120.33|119.03|120.44|119.14|120.44|119.14|120.33|119.03|4
1654869570000|2022-06-10 13:59:30|120.45|119.15|120.47|119.17|120.49|119.19|120.44|119.14|8
1654869580000|2022-06-10 13:59:40|120.53|119.23|120.44|119.14|120.53|119.23|120.44|119.14|6
1654869590000|2022-06-10 13:59:50|120.43|119.13|120.44|119.14|120.44|119.14|120.43|119.13|2
1654869600000|2022-06-10 14:00:00|120.43|119.13|120.33|119.03|120.43|119.13|120.33|119.03|7
1654869610000|2022-06-10 14:00:10|120.32|119.02|120.25|118.95|120.32|119.02|120.24|118.94|5
1654869620000|2022-06-10 14:00:20|120.24|118.94|120.21|118.91|120.25|118.95|120.21|118.91|5
1654869640000|2022-06-10 14:00:40|120.2|118.9|120.12|118.82|120.2|118.9|120.12|118.82|7
1654869650000|2022-06-10 14:00:50|120.11|118.81|120.11|118.81|120.13|118.83|120.11|118.81|4
1654869660000|2022-06-10 14:01:00|120.1|118.8|120.1|118.8|120.11|118.81|120.1|118.8|3
1654869670000|2022-06-10 14:01:10|120.09|118.79|120|118.7|120.1|118.8|120|118.7|8
1654869680000|2022-06-10 14:01:20|120.01|118.71|120.03|118.73|120.03|118.73|120|118.7|3
1654869690000|2022-06-10 14:01:30|120.05|118.75|120.01|118.71|120.05|118.75|120.01|118.71|5
1654869710000|2022-06-10 14:01:50|120|118.7|120.02|118.72|120.03|118.73|120|118.7|5
1654869720000|2022-06-10 14:02:00|120.03|118.73|120.16|118.86|120.16|118.86|120.03|118.73|12
1654869730000|2022-06-10 14:02:10|120.15|118.85|120.13|118.83|120.15|118.85|120.13|118.83|3
1654869750000|2022-06-10 14:02:30|120.16|118.86|120.16|118.86|120.16|118.86|120.13|118.83|6
1654869760000|2022-06-10 14:02:40|120.15|118.85|120.13|118.83|120.15|118.85|120.13|118.83|3
1654869770000|2022-06-10 14:02:50|120.14|118.84|120.2|118.9|120.23|118.93|120.14|118.84|7
1654869780000|2022-06-10 14:03:00|120.19|118.89|120.18|118.88|120.19|118.89|120.18|118.88|2
1654869790000|2022-06-10 14:03:10|120.19|118.89|120.1|118.8|120.19|118.89|120.06|118.76|9
1654869800000|2022-06-10 14:03:20|120.08|118.78|120.1|118.8|120.1|118.8|120.04|118.74|10
1654869810000|2022-06-10 14:03:30|120.11|118.81|120.36|119.06|120.36|119.06|120.11|118.81|15
1654869820000|2022-06-10 14:03:40|120.41|119.11|120.43|119.13|120.51|119.21|120.41|119.11|11
1654869830000|2022-06-10 14:03:50|120.42|119.12|120.35|119.05|120.42|119.12|120.35|119.05|5
1654869840000|2022-06-10 14:04:00|120.36|119.06|120.46|119.16|120.46|119.16|120.36|119.06|5
1654869850000|2022-06-10 14:04:10|120.51|119.21|120.51|119.21|120.51|119.21|120.51|119.21|1
1654869860000|2022-06-10 14:04:20|120.49|119.19|120.46|119.16|120.49|119.19|120.43|119.13|5
1654869870000|2022-06-10 14:04:30|120.51|119.21|120.54|119.24|120.54|119.24|120.51|119.21|3
1654869880000|2022-06-10 14:04:40|120.53|119.23|120.54|119.24|120.54|119.24|120.53|119.23|2
1654869890000|2022-06-10 14:04:50|120.53|119.23|120.52|119.22|120.53|119.23|120.52|119.22|2
1654869900000|2022-06-10 14:05:00|120.51|119.21|120.43|119.13|120.51|119.21|120.42|119.12|12
1654869910000|2022-06-10 14:05:10|120.42|119.12|120.51|119.21|120.51|119.21|120.41|119.11|6
1654869920000|2022-06-10 14:05:20|120.54|119.24|120.54|119.24|120.56|119.26|120.51|119.21|7
1654869930000|2022-06-10 14:05:30|120.55|119.25|120.63|119.33|120.64|119.34|120.55|119.25|4
1654869940000|2022-06-10 14:05:40|120.62|119.32|120.62|119.32|120.64|119.34|120.62|119.32|5
1654869950000|2022-06-10 14:05:50|120.57|119.27|120.54|119.24|120.57|119.27|120.54|119.24|4
1654869960000|2022-06-10 14:06:00|120.53|119.23|120.51|119.21|120.53|119.23|120.45|119.15|6
1654869970000|2022-06-10 14:06:10|120.54|119.24|120.52|119.22|120.54|119.24|120.52|119.22|3
1654869980000|2022-06-10 14:06:20|120.54|119.24|120.6|119.3|120.6|119.3|120.54|119.24|3
1654870000000|2022-06-10 14:06:40|120.59|119.29|120.58|119.28|120.59|119.29|120.54|119.24|7
1654870010000|2022-06-10 14:06:50|120.63|119.33|120.65|119.35|120.65|119.35|120.63|119.33|2
1654870030000|2022-06-10 14:07:10|120.64|119.34|120.65|119.35|120.65|119.35|120.63|119.33|4
1654870040000|2022-06-10 14:07:20|120.66|119.36|120.8|119.5|120.8|119.5|120.66|119.36|6
1654870050000|2022-06-10 14:07:30|120.75|119.45|120.74|119.44|120.76|119.46|120.74|119.44|4
1654870060000|2022-06-10 14:07:40|120.76|119.46|120.81|119.51|120.81|119.51|120.76|119.46|3
1654870080000|2022-06-10 14:08:00|120.8|119.5|120.8|119.5|120.8|119.5|120.79|119.49|3
1654870090000|2022-06-10 14:08:10|120.81|119.51|120.81|119.51|120.81|119.51|120.8|119.5|3
1654870110000|2022-06-10 14:08:30|120.79|119.49|120.81|119.51|120.81|119.51|120.74|119.44|5
1654870120000|2022-06-10 14:08:40|120.76|119.46|120.74|119.44|120.8|119.5|120.74|119.44|4
1654870140000|2022-06-10 14:09:00|120.76|119.46|120.73|119.43|120.76|119.46|120.73|119.43|5
1654870150000|2022-06-10 14:09:10|120.75|119.45|120.62|119.32|120.75|119.45|120.62|119.32|10
1654870160000|2022-06-10 14:09:20|120.61|119.31|120.62|119.32|120.62|119.32|120.6|119.3|4
1654870180000|2022-06-10 14:09:40|120.64|119.34|120.64|119.34|120.64|119.34|120.64|119.34|1
1654870190000|2022-06-10 14:09:50|120.63|119.33|120.63|119.33|120.63|119.33|120.63|119.33|1
1654870220000|2022-06-10 14:10:20|120.64|119.34|120.84|119.54|120.84|119.54|120.63|119.33|8
1654870230000|2022-06-10 14:10:30|120.83|119.53|120.77|119.47|120.83|119.53|120.74|119.44|11
1654870240000|2022-06-10 14:10:40|120.75|119.45|120.62|119.32|120.75|119.45|120.62|119.32|9
1654870250000|2022-06-10 14:10:50|120.61|119.31|120.52|119.22|120.61|119.31|120.52|119.22|8
1654870260000|2022-06-10 14:11:00|120.56|119.26|120.53|119.23|120.56|119.26|120.52|119.22|6
1654870270000|2022-06-10 14:11:10|120.56|119.26|120.6|119.3|120.62|119.32|120.56|119.26|5
1654870280000|2022-06-10 14:11:20|120.59|119.29|120.62|119.32|120.64|119.34|120.59|119.29|5
1654870290000|2022-06-10 14:11:30|120.61|119.31|120.65|119.35|120.65|119.35|120.61|119.31|5
1654870300000|2022-06-10 14:11:40|120.64|119.34|120.61|119.31|120.64|119.34|120.61|119.31|6
1654870320000|2022-06-10 14:12:00|120.6|119.3|120.6|119.3|120.6|119.3|120.6|119.3|1
1654870330000|2022-06-10 14:12:10|120.61|119.31|120.59|119.29|120.61|119.31|120.59|119.29|2
1654870340000|2022-06-10 14:12:20|120.53|119.23|120.49|119.19|120.53|119.23|120.49|119.19|6
1654870350000|2022-06-10 14:12:30|120.48|119.18|120.41|119.11|120.48|119.18|120.41|119.11|7
1654870360000|2022-06-10 14:12:40|120.4|119.1|120.4|119.1|120.4|119.1|120.4|119.1|1
1654870370000|2022-06-10 14:12:50|120.45|119.15|120.44|119.14|120.45|119.15|120.44|119.14|2
1654870380000|2022-06-10 14:13:00|120.45|119.15|120.47|119.17|120.48|119.18|120.45|119.15|4
1654870390000|2022-06-10 14:13:10|120.52|119.22|120.54|119.24|120.54|119.24|120.52|119.22|2
1654870410000|2022-06-10 14:13:30|120.53|119.23|120.56|119.26|120.57|119.27|120.52|119.22|7
1654870420000|2022-06-10 14:13:40|120.55|119.25|120.53|119.23|120.55|119.25|120.53|119.23|5
1654870430000|2022-06-10 14:13:50|120.52|119.22|120.53|119.23|120.53|119.23|120.51|119.21|3
1654870440000|2022-06-10 14:14:00|120.52|119.22|120.44|119.14|120.52|119.22|120.44|119.14|5
1654870450000|2022-06-10 14:14:10|120.46|119.16|120.49|119.19|120.49|119.19|120.46|119.16|2
1654870460000|2022-06-10 14:14:20|120.54|119.24|120.64|119.34|120.64|119.34|120.54|119.24|10
1654870470000|2022-06-10 14:14:30|120.65|119.35|120.83|119.53|120.83|119.53|120.65|119.35|10
1654870480000|2022-06-10 14:14:40|120.84|119.54|120.84|119.54|120.89|119.59|120.83|119.53|9
1654870490000|2022-06-10 14:14:50|120.83|119.53|120.81|119.51|120.9|119.6|120.81|119.51|13
1654870500000|2022-06-10 14:15:00|120.79|119.49|120.7|119.4|120.79|119.49|120.7|119.4|11
1654870510000|2022-06-10 14:15:10|120.71|119.41|120.81|119.51|120.81|119.51|120.71|119.41|3
1654870520000|2022-06-10 14:15:20|120.83|119.53|120.86|119.56|120.9|119.6|120.83|119.53|8
1654870530000|2022-06-10 14:15:30|120.87|119.57|120.91|119.61|120.91|119.61|120.87|119.57|15
1654870540000|2022-06-10 14:15:40|120.9|119.6|120.91|119.61|120.91|119.61|120.88|119.58|8
1654870550000|2022-06-10 14:15:50|120.9|119.6|120.91|119.61|120.92|119.62|120.9|119.6|6
1654870560000|2022-06-10 14:16:00|120.9|119.6|120.95|119.65|120.96|119.66|120.9|119.6|9
1654870570000|2022-06-10 14:16:10|120.96|119.66|120.99|119.69|121|119.7|120.96|119.66|5
1654870580000|2022-06-10 14:16:20|120.98|119.68|121.03|119.73|121.03|119.73|120.96|119.66|6
1654870590000|2022-06-10 14:16:30|121.04|119.74|121.08|119.78|121.09|119.79|121.04|119.74|4
1654870600000|2022-06-10 14:16:40|121.07|119.77|121.15|119.85|121.15|119.85|121.02|119.72|8
1654870610000|2022-06-10 14:16:50|121.16|119.86|121.2|119.9|121.21|119.91|121.14|119.84|14
1654870620000|2022-06-10 14:17:00|121.19|119.89|121.26|119.96|121.27|119.97|121.12|119.82|15
1654870630000|2022-06-10 14:17:10|121.24|119.94|121.25|119.95|121.28|119.98|121.24|119.94|6
1654870640000|2022-06-10 14:17:20|121.26|119.96|121.27|119.97|121.33|120.03|121.24|119.94|11
1654870650000|2022-06-10 14:17:30|121.28|119.98|121.27|119.97|121.28|119.98|121.27|119.97|2
1654870660000|2022-06-10 14:17:40|121.28|119.98|121.33|120.03|121.33|120.03|121.28|119.98|4
1654870670000|2022-06-10 14:17:50|121.35|120.05|121.32|120.02|121.35|120.05|121.32|120.02|5
1654870680000|2022-06-10 14:18:00|121.31|120.01|121.3|120|121.32|120.02|121.3|120|4
1654870690000|2022-06-10 14:18:10|121.29|119.99|121.29|119.99|121.29|119.99|121.29|119.99|1
1654870700000|2022-06-10 14:18:20|121.3|120|121.32|120.02|121.33|120.03|121.3|120|3
1654870710000|2022-06-10 14:18:30|121.29|119.99|121.36|120.06|121.36|120.06|121.29|119.99|5
1654870720000|2022-06-10 14:18:40|121.35|120.05|121.36|120.06|121.36|120.06|121.34|120.04|5
1654870740000|2022-06-10 14:19:00|121.37|120.07|121.37|120.07|121.39|120.09|121.37|120.07|3
1654870750000|2022-06-10 14:19:10|121.39|120.09|121.47|120.17|121.47|120.17|121.39|120.09|3
1654870760000|2022-06-10 14:19:20|121.51|120.21|121.47|120.17|121.51|120.21|121.47|120.17|4
1654870770000|2022-06-10 14:19:30|121.48|120.18|121.45|120.15|121.48|120.18|121.45|120.15|4
1654870780000|2022-06-10 14:19:40|121.44|120.14|121.42|120.12|121.44|120.14|121.42|120.12|3
1654870790000|2022-06-10 14:19:50|121.44|120.14|121.51|120.21|121.51|120.21|121.44|120.14|5
1654870800000|2022-06-10 14:20:00|121.53|120.23|121.59|120.29|121.6|120.3|121.53|120.23|6
1654870810000|2022-06-10 14:20:10|121.58|120.28|121.52|120.22|121.58|120.28|121.52|120.22|5
1654870830000|2022-06-10 14:20:30|121.46|120.16|121.47|120.17|121.47|120.17|121.46|120.16|2
1654870840000|2022-06-10 14:20:40|121.51|120.21|121.51|120.21|121.51|120.21|121.51|120.21|1
1654870850000|2022-06-10 14:20:50|121.55|120.25|121.61|120.31|121.61|120.31|121.55|120.25|4
1654870860000|2022-06-10 14:21:00|121.6|120.3|121.58|120.28|121.6|120.3|121.55|120.25|6
1654870880000|2022-06-10 14:21:20|121.55|120.25|121.53|120.23|121.55|120.25|121.53|120.23|3
1654870920000|2022-06-10 14:22:00|121.54|120.24|121.66|120.36|121.66|120.36|121.54|120.24|7
1654870930000|2022-06-10 14:22:10|121.65|120.35|121.63|120.33|121.66|120.36|121.63|120.33|9
1654870940000|2022-06-10 14:22:20|121.61|120.31|121.54|120.24|121.61|120.31|121.54|120.24|5
1654870950000|2022-06-10 14:22:30|121.55|120.25|121.53|120.23|121.55|120.25|121.53|120.23|3
1654870960000|2022-06-10 14:22:40|121.55|120.25|121.57|120.27|121.57|120.27|121.55|120.25|2
1654870970000|2022-06-10 14:22:50|121.56|120.26|121.58|120.28|121.61|120.31|121.56|120.26|7
1654870980000|2022-06-10 14:23:00|121.59|120.29|121.6|120.3|121.61|120.31|121.59|120.29|3
1654870990000|2022-06-10 14:23:10|121.61|120.31|121.53|120.23|121.61|120.31|121.53|120.23|15
1654871020000|2022-06-10 14:23:40|121.54|120.24|121.53|120.23|121.55|120.25|121.53|120.23|4
1654871040000|2022-06-10 14:24:00|121.52|120.22|121.56|120.26|121.56|120.26|121.52|120.22|2
1654871050000|2022-06-10 14:24:10|121.55|120.25|121.56|120.26|121.58|120.28|121.55|120.25|4
1654871060000|2022-06-10 14:24:20|121.55|120.25|121.53|120.23|121.56|120.26|121.53|120.23|5
1654871070000|2022-06-10 14:24:30|121.54|120.24|121.55|120.25|121.57|120.27|121.54|120.24|4
1654871080000|2022-06-10 14:24:40|121.51|120.21|121.51|120.21|121.52|120.22|121.51|120.21|3
1654871090000|2022-06-10 14:24:50|121.55|120.25|121.57|120.27|121.57|120.27|121.55|120.25|3
1654871100000|2022-06-10 14:25:00|121.56|120.26|121.53|120.23|121.56|120.26|121.48|120.18|5
1654871110000|2022-06-10 14:25:10|121.54|120.24|121.54|120.24|121.55|120.25|121.53|120.23|6
1654871130000|2022-06-10 14:25:30|121.53|120.23|121.5|120.2|121.56|120.26|121.5|120.2|6
1654871140000|2022-06-10 14:25:40|121.45|120.15|121.53|120.23|121.54|120.24|121.44|120.14|8
1654871150000|2022-06-10 14:25:50|121.54|120.24|121.54|120.24|121.55|120.25|121.54|120.24|3
1654871160000|2022-06-10 14:26:00|121.55|120.25|121.55|120.25|121.55|120.25|121.54|120.24|7
1654871170000|2022-06-10 14:26:10|121.54|120.24|121.56|120.26|121.56|120.26|121.54|120.24|5
1654871180000|2022-06-10 14:26:20|121.55|120.25|121.54|120.24|121.55|120.25|121.53|120.23|4
1654871190000|2022-06-10 14:26:30|121.53|120.23|121.52|120.22|121.53|120.23|121.52|120.22|2
1654871220000|2022-06-10 14:27:00|121.51|120.21|121.51|120.21|121.51|120.21|121.51|120.21|1
1654871230000|2022-06-10 14:27:10|121.52|120.22|121.52|120.22|121.52|120.22|121.52|120.22|1
1654871270000|2022-06-10 14:27:50|121.51|120.21|121.45|120.15|121.51|120.21|121.45|120.15|5
1654871280000|2022-06-10 14:28:00|121.44|120.14|121.42|120.12|121.44|120.14|121.42|120.12|5
1654871290000|2022-06-10 14:28:10|121.43|120.13|121.47|120.17|121.5|120.2|121.43|120.13|8
1654871300000|2022-06-10 14:28:20|121.52|120.22|121.54|120.24|121.55|120.25|121.52|120.22|3
1654871310000|2022-06-10 14:28:30|121.53|120.23|121.53|120.23|121.53|120.23|121.53|120.23|1
1654871320000|2022-06-10 14:28:40|121.52|120.22|121.5|120.2|121.53|120.23|121.5|120.2|3
1654871330000|2022-06-10 14:28:50|121.53|120.23|121.53|120.23|121.53|120.23|121.53|120.23|1
1654871340000|2022-06-10 14:29:00|121.52|120.22|121.44|120.14|121.52|120.22|121.42|120.12|7
1654871350000|2022-06-10 14:29:10|121.43|120.13|121.43|120.13|121.48|120.18|121.43|120.13|7
1654871360000|2022-06-10 14:29:20|121.45|120.15|121.42|120.12|121.45|120.15|121.42|120.12|6
1654871370000|2022-06-10 14:29:30|121.43|120.13|121.44|120.14|121.44|120.14|121.42|120.12|6
1654871380000|2022-06-10 14:29:40|121.43|120.13|121.46|120.16|121.5|120.2|121.43|120.13|9
1654871390000|2022-06-10 14:29:50|121.45|120.15|121.43|120.13|121.45|120.15|121.43|120.13|3
1654871400000|2022-06-10 14:30:00|121.42|120.12|121.32|120.02|121.42|120.12|121.31|120.01|13
1654871410000|2022-06-10 14:30:10|121.33|120.03|121.38|120.08|121.38|120.08|121.32|120.02|6
1654871420000|2022-06-10 14:30:20|121.4|120.1|121.61|120.31|121.61|120.31|121.4|120.1|9
1654871430000|2022-06-10 14:30:30|121.63|120.33|121.6|120.3|121.63|120.33|121.6|120.3|3
1654871440000|2022-06-10 14:30:40|121.62|120.32|121.63|120.33|121.63|120.33|121.62|120.32|2
1654871450000|2022-06-10 14:30:50|121.64|120.34|121.77|120.47|121.77|120.47|121.61|120.31|10
1654871460000|2022-06-10 14:31:00|121.72|120.42|121.72|120.42|121.81|120.51|121.72|120.42|12
1654871470000|2022-06-10 14:31:10|121.75|120.45|121.63|120.33|121.75|120.45|121.63|120.33|10
1654871480000|2022-06-10 14:31:20|121.64|120.34|121.84|120.54|121.84|120.54|121.63|120.33|9
1654871490000|2022-06-10 14:31:30|121.92|120.62|121.84|120.54|121.97|120.67|121.84|120.54|13
1654871500000|2022-06-10 14:31:40|121.83|120.53|121.9|120.6|121.9|120.6|121.83|120.53|7
1654871510000|2022-06-10 14:31:50|121.92|120.62|121.94|120.64|121.98|120.68|121.92|120.62|9
1654871520000|2022-06-10 14:32:00|121.95|120.65|121.98|120.68|121.98|120.68|121.94|120.64|5
1654871530000|2022-06-10 14:32:10|122.01|120.71|122.04|120.74|122.04|120.74|122.01|120.71|7
1654871540000|2022-06-10 14:32:20|122.03|120.73|122.05|120.75|122.05|120.75|122.02|120.72|6
1654871550000|2022-06-10 14:32:30|122.04|120.74|122.04|120.74|122.09|120.79|122.04|120.74|17
1654871560000|2022-06-10 14:32:40|122.05|120.75|122.13|120.83|122.13|120.83|122.05|120.75|7
1654871570000|2022-06-10 14:32:50|122.14|120.84|122.13|120.83|122.14|120.84|122.13|120.83|4
1654871590000|2022-06-10 14:33:10|122.12|120.82|122.05|120.75|122.12|120.82|122.05|120.75|5
1654871600000|2022-06-10 14:33:20|122.06|120.76|122.05|120.75|122.06|120.76|122.05|120.75|2
1654871610000|2022-06-10 14:33:30|122.06|120.76|122.05|120.75|122.06|120.76|122.04|120.74|3
1654871620000|2022-06-10 14:33:40|122.04|120.74|122.04|120.74|122.07|120.77|122.04|120.74|5
1654871640000|2022-06-10 14:34:00|122.02|120.72|121.97|120.67|122.02|120.72|121.95|120.65|5
1654871650000|2022-06-10 14:34:10|121.96|120.66|122.02|120.72|122.02|120.72|121.96|120.66|5
1654871670000|2022-06-10 14:34:30|122.03|120.73|122.1|120.8|122.13|120.83|122.03|120.73|8
1654871680000|2022-06-10 14:34:40|122.08|120.78|122.07|120.77|122.08|120.78|122.05|120.75|7
1654871690000|2022-06-10 14:34:50|122.08|120.78|122.05|120.75|122.08|120.78|122.05|120.75|4
1654871700000|2022-06-10 14:35:00|122.04|120.74|122.03|120.73|122.04|120.74|122.03|120.73|2
1654871710000|2022-06-10 14:35:10|122.05|120.75|122.11|120.81|122.11|120.81|122.03|120.73|8
1654871720000|2022-06-10 14:35:20|122.12|120.82|122.12|120.82|122.12|120.82|122.12|120.82|1
1654871750000|2022-06-10 14:35:50|122.15|120.85|122.23|120.93|122.23|120.93|122.15|120.85|5
1654871760000|2022-06-10 14:36:00|122.29|120.99|122.15|120.85|122.29|120.99|122.15|120.85|11
1654871770000|2022-06-10 14:36:10|122.18|120.88|122.15|120.85|122.21|120.91|122.13|120.83|6
1654871780000|2022-06-10 14:36:20|122.13|120.83|122.13|120.83|122.13|120.83|122.13|120.83|1
1654871790000|2022-06-10 14:36:30|122.15|120.85|122.12|120.82|122.18|120.88|122.12|120.82|7
1654871810000|2022-06-10 14:36:50|122.15|120.85|122.05|120.75|122.15|120.85|122.04|120.74|6
1654871820000|2022-06-10 14:37:00|122.04|120.74|121.84|120.54|122.04|120.74|121.84|120.54|15
1654871830000|2022-06-10 14:37:10|121.86|120.56|121.92|120.62|121.93|120.63|121.86|120.56|9
1654871860000|2022-06-10 14:37:40|121.91|120.61|121.91|120.61|121.91|120.61|121.91|120.61|1
1654871870000|2022-06-10 14:37:50|121.92|120.62|121.91|120.61|121.93|120.63|121.91|120.61|6
1654871880000|2022-06-10 14:38:00|121.92|120.62|121.94|120.64|121.95|120.65|121.92|120.62|6
1654871890000|2022-06-10 14:38:10|121.93|120.63|122.01|120.71|122.02|120.72|121.93|120.63|7
1654871910000|2022-06-10 14:38:30|122.02|120.72|122.01|120.71|122.02|120.72|122.01|120.71|2
1654871940000|2022-06-10 14:39:00|122.02|120.72|122.01|120.71|122.02|120.72|122|120.7|6
1654871950000|2022-06-10 14:39:10|121.98|120.68|121.98|120.68|121.98|120.68|121.98|120.68|1
1654871970000|2022-06-10 14:39:30|122.01|120.71|122.01|120.71|122.02|120.72|121.96|120.66|8
1654871980000|2022-06-10 14:39:40|122.02|120.72|122.03|120.73|122.05|120.75|122.01|120.71|6
1654871990000|2022-06-10 14:39:50|122.05|120.75|122.03|120.73|122.05|120.75|122.03|120.73|4
1654872000000|2022-06-10 14:40:00|122.05|120.75|122.01|120.71|122.05|120.75|122.01|120.71|2
1654872010000|2022-06-10 14:40:10|122.02|120.72|122.01|120.71|122.02|120.72|122.01|120.71|2
1654872040000|2022-06-10 14:40:40|122|120.7|121.99|120.69|122|120.7|121.99|120.69|2
1654872050000|2022-06-10 14:40:50|121.96|120.66|121.95|120.65|121.96|120.66|121.95|120.65|2
1654872060000|2022-06-10 14:41:00|121.96|120.66|121.9|120.6|121.96|120.66|121.9|120.6|9
1654872070000|2022-06-10 14:41:10|121.93|120.63|121.92|120.62|121.93|120.63|121.91|120.61|4
1654872080000|2022-06-10 14:41:20|121.91|120.61|121.91|120.61|121.91|120.61|121.91|120.61|1
1654872090000|2022-06-10 14:41:30|121.93|120.63|121.92|120.62|121.93|120.63|121.92|120.62|4
1654872100000|2022-06-10 14:41:40|121.93|120.63|121.93|120.63|121.93|120.63|121.92|120.62|3
1654872110000|2022-06-10 14:41:50|121.92|120.62|121.92|120.62|121.92|120.62|121.92|120.62|1
1654872120000|2022-06-10 14:42:00|121.91|120.61|121.91|120.61|121.91|120.61|121.91|120.61|1
1654872130000|2022-06-10 14:42:10|121.9|120.6|121.91|120.61|121.92|120.62|121.89|120.59|6
1654872150000|2022-06-10 14:42:30|121.92|120.62|121.91|120.61|121.92|120.62|121.91|120.61|2
1654872160000|2022-06-10 14:42:40|121.92|120.62|121.91|120.61|121.93|120.63|121.91|120.61|3
1654872170000|2022-06-10 14:42:50|121.93|120.63|121.92|120.62|121.93|120.63|121.92|120.62|2
1654872180000|2022-06-10 14:43:00|121.91|120.61|121.9|120.6|121.92|120.62|121.9|120.6|4
1654872190000|2022-06-10 14:43:10|121.89|120.59|121.8|120.5|121.89|120.59|121.8|120.5|8
1654872200000|2022-06-10 14:43:20|121.79|120.49|121.91|120.61|121.92|120.62|121.79|120.49|10
1654872210000|2022-06-10 14:43:30|121.92|120.62|121.92|120.62|121.93|120.63|121.92|120.62|3
1654872220000|2022-06-10 14:43:40|121.93|120.63|121.9|120.6|121.93|120.63|121.89|120.59|6
1654872230000|2022-06-10 14:43:50|121.89|120.59|121.91|120.61|121.92|120.62|121.89|120.59|6
1654872240000|2022-06-10 14:44:00|121.9|120.6|121.98|120.68|121.98|120.68|121.9|120.6|7
1654872250000|2022-06-10 14:44:10|121.97|120.67|121.95|120.65|121.97|120.67|121.95|120.65|2
1654872260000|2022-06-10 14:44:20|121.97|120.67|122.01|120.71|122.01|120.71|121.95|120.65|5
1654872270000|2022-06-10 14:44:30|122.03|120.73|122.03|120.73|122.03|120.73|122.03|120.73|1
1654872280000|2022-06-10 14:44:40|122.02|120.72|122.03|120.73|122.03|120.73|122.02|120.72|2
1654872290000|2022-06-10 14:44:50|122.06|120.76|122.09|120.79|122.13|120.83|122.06|120.76|5
1654872300000|2022-06-10 14:45:00|122.06|120.76|122.11|120.81|122.11|120.81|122.05|120.75|6
1654872310000|2022-06-10 14:45:10|122.13|120.83|122.12|120.82|122.13|120.83|122.04|120.74|12
1654872320000|2022-06-10 14:45:20|122.05|120.75|122.08|120.78|122.1|120.8|122.03|120.73|8
1654872330000|2022-06-10 14:45:30|122.07|120.77|122.08|120.78|122.09|120.79|122.07|120.77|4
1654872340000|2022-06-10 14:45:40|122.05|120.75|122.02|120.72|122.05|120.75|122.02|120.72|7
1654872350000|2022-06-10 14:45:50|122.01|120.71|122.11|120.81|122.14|120.84|122.01|120.71|18
1654872360000|2022-06-10 14:46:00|122.1|120.8|122.05|120.75|122.1|120.8|122.03|120.73|11
1654872370000|2022-06-10 14:46:10|122.04|120.74|122.12|120.82|122.12|120.82|122.04|120.74|4
1654872380000|2022-06-10 14:46:20|122.11|120.81|122.05|120.75|122.11|120.81|122.05|120.75|4
1654872400000|2022-06-10 14:46:40|122.04|120.74|122.05|120.75|122.12|120.82|122.04|120.74|9
1654872410000|2022-06-10 14:46:50|122.06|120.76|122.06|120.76|122.1|120.8|122.05|120.75|5
1654872420000|2022-06-10 14:47:00|122.08|120.78|122.06|120.76|122.08|120.78|122.06|120.76|6
1654872430000|2022-06-10 14:47:10|122.05|120.75|122.05|120.75|122.05|120.75|122.05|120.75|1
1654872440000|2022-06-10 14:47:20|122.04|120.74|122.04|120.74|122.05|120.75|122.04|120.74|3
1654872450000|2022-06-10 14:47:30|122.05|120.75|122.05|120.75|122.06|120.76|122.05|120.75|5
1654872470000|2022-06-10 14:47:50|122.06|120.76|122.06|120.76|122.06|120.76|122.06|120.76|1
1654872480000|2022-06-10 14:48:00|122.05|120.75|122.05|120.75|122.07|120.77|122.05|120.75|3
1654872500000|2022-06-10 14:48:20|122.07|120.77|122.05|120.75|122.07|120.77|122.05|120.75|3
1654872550000|2022-06-10 14:49:10|122.09|120.79|122.05|120.75|122.09|120.79|122.05|120.75|2
1654872570000|2022-06-10 14:49:30|122.06|120.76|122.07|120.77|122.07|120.77|122.06|120.76|2
1654872580000|2022-06-10 14:49:40|122.05|120.75|122.05|120.75|122.06|120.76|122.05|120.75|3
1654872590000|2022-06-10 14:49:50|122.06|120.76|122.14|120.84|122.14|120.84|122.06|120.76|6
1654872610000|2022-06-10 14:50:10|122.15|120.85|122.3|121|122.32|121.02|122.14|120.84|12
1654872650000|2022-06-10 14:50:50|122.31|121.01|122.31|121.01|122.31|121.01|122.31|121.01|1
1654872660000|2022-06-10 14:51:00|122.3|121|122.31|121.01|122.31|121.01|122.26|120.96|9
1654872670000|2022-06-10 14:51:10|122.34|121.04|122.41|121.11|122.41|121.11|122.34|121.04|6
1654872680000|2022-06-10 14:51:20|122.4|121.1|122.34|121.04|122.4|121.1|122.34|121.04|7
1654872690000|2022-06-10 14:51:30|122.28|120.98|122.25|120.95|122.28|120.98|122.22|120.92|6
1654872700000|2022-06-10 14:51:40|122.24|120.94|122.23|120.93|122.24|120.94|122.23|120.93|2
1654872710000|2022-06-10 14:51:50|122.22|120.92|122.22|120.92|122.22|120.92|122.22|120.92|1
1654872720000|2022-06-10 14:52:00|122.23|120.93|122.23|120.93|122.23|120.93|122.23|120.93|1
1654872730000|2022-06-10 14:52:10|122.24|120.94|122.23|120.93|122.24|120.94|122.23|120.93|2
1654872740000|2022-06-10 14:52:20|122.22|120.92|122.22|120.92|122.22|120.92|122.22|120.92|1
1654872750000|2022-06-10 14:52:30|122.23|120.93|122.25|120.95|122.26|120.96|122.23|120.93|4
1654872760000|2022-06-10 14:52:40|122.28|120.98|122.23|120.93|122.28|120.98|122.23|120.93|5
1654872770000|2022-06-10 14:52:50|122.24|120.94|122.24|120.94|122.25|120.95|122.24|120.94|3
1654872780000|2022-06-10 14:53:00|122.23|120.93|122.22|120.92|122.23|120.93|122.22|120.92|2
1654872800000|2022-06-10 14:53:20|122.21|120.91|122.24|120.94|122.24|120.94|122.21|120.91|3
1654872810000|2022-06-10 14:53:30|122.26|120.96|122.17|120.87|122.26|120.96|122.17|120.87|5
1654872820000|2022-06-10 14:53:40|122.19|120.89|122.24|120.94|122.24|120.94|122.19|120.89|3
1654872840000|2022-06-10 14:54:00|122.23|120.93|122.22|120.92|122.23|120.93|122.22|120.92|2
1654872860000|2022-06-10 14:54:20|122.21|120.91|122.21|120.91|122.21|120.91|122.21|120.91|1
1654872870000|2022-06-10 14:54:30|122.2|120.9|122.2|120.9|122.2|120.9|122.2|120.9|1
1654872880000|2022-06-10 14:54:40|122.21|120.91|122.24|120.94|122.25|120.95|122.21|120.91|5
1654872890000|2022-06-10 14:54:50|122.23|120.93|122.22|120.92|122.23|120.93|122.22|120.92|2
1654872900000|2022-06-10 14:55:00|122.23|120.93|122.21|120.91|122.23|120.93|122.21|120.91|3
1654872940000|2022-06-10 14:55:40|122.19|120.89|122.2|120.9|122.2|120.9|122.19|120.89|2
1654872950000|2022-06-10 14:55:50|122.19|120.89|122.12|120.82|122.19|120.89|122.12|120.82|5
1654872960000|2022-06-10 14:56:00|122.11|120.81|122|120.7|122.11|120.81|122|120.7|11
1654872970000|2022-06-10 14:56:10|122.03|120.73|122.01|120.71|122.04|120.74|122.01|120.71|5
1654872980000|2022-06-10 14:56:20|122|120.7|121.94|120.64|122|120.7|121.94|120.64|7
1654872990000|2022-06-10 14:56:30|121.96|120.66|121.98|120.68|122|120.7|121.96|120.66|6
1654873000000|2022-06-10 14:56:40|121.97|120.67|121.91|120.61|121.97|120.67|121.91|120.61|5
1654873010000|2022-06-10 14:56:50|121.9|120.6|121.9|120.6|121.9|120.6|121.9|120.6|1
1654873020000|2022-06-10 14:57:00|121.89|120.59|121.83|120.53|121.89|120.59|121.82|120.52|6
1654873030000|2022-06-10 14:57:10|121.85|120.55|121.81|120.51|121.86|120.56|121.81|120.51|9
1654873040000|2022-06-10 14:57:20|121.82|120.52|121.93|120.63|121.93|120.63|121.82|120.52|3
1654873060000|2022-06-10 14:57:40|121.91|120.61|121.93|120.63|121.93|120.63|121.86|120.56|6
1654873070000|2022-06-10 14:57:50|121.92|120.62|121.91|120.61|121.92|120.62|121.91|120.61|2
1654873080000|2022-06-10 14:58:00|121.93|120.63|121.95|120.65|121.95|120.65|121.93|120.63|2
1654873090000|2022-06-10 14:58:10|121.98|120.68|121.99|120.69|121.99|120.69|121.98|120.68|2
1654873100000|2022-06-10 14:58:20|121.98|120.68|121.99|120.69|121.99|120.69|121.98|120.68|2
1654873110000|2022-06-10 14:58:30|121.98|120.68|121.94|120.64|121.98|120.68|121.94|120.64|2
1654873120000|2022-06-10 14:58:40|121.93|120.63|121.93|120.63|121.93|120.63|121.93|120.63|1
1654873140000|2022-06-10 14:59:00|121.92|120.62|121.92|120.62|121.93|120.63|121.92|120.62|5
1654873150000|2022-06-10 14:59:10|121.91|120.61|121.9|120.6|121.91|120.61|121.9|120.6|2
1654873160000|2022-06-10 14:59:20|121.85|120.55|121.84|120.54|121.87|120.57|121.84|120.54|5
1654873170000|2022-06-10 14:59:30|121.85|120.55|121.85|120.55|121.87|120.57|121.85|120.55|3
1654873180000|2022-06-10 14:59:40|121.84|120.54|121.85|120.55|121.85|120.55|121.82|120.52|3
1654873190000|2022-06-10 14:59:50|121.84|120.54|121.83|120.53|121.88|120.58|121.83|120.53|5
1654873200000|2022-06-10 15:00:00|121.86|120.56|121.83|120.53|121.86|120.56|121.81|120.51|4
1654873210000|2022-06-10 15:00:10|121.85|120.55|121.88|120.58|121.9|120.6|121.85|120.55|6
1654873220000|2022-06-10 15:00:20|121.89|120.59|121.93|120.63|121.94|120.64|121.89|120.59|7
1654873230000|2022-06-10 15:00:30|121.96|120.66|122|120.7|122.01|120.71|121.96|120.66|3
1654873240000|2022-06-10 15:00:40|121.98|120.68|122.04|120.74|122.05|120.75|121.92|120.62|11
1654873250000|2022-06-10 15:00:50|122.05|120.75|122.04|120.74|122.05|120.75|122.04|120.74|2
1654873260000|2022-06-10 15:01:00|122.03|120.73|121.96|120.66|122.03|120.73|121.96|120.66|6
1654873270000|2022-06-10 15:01:10|121.95|120.65|122.04|120.74|122.04|120.74|121.95|120.65|9
1654873310000|2022-06-10 15:01:50|122.01|120.71|122.12|120.82|122.12|120.82|122.01|120.71|5
1654873320000|2022-06-10 15:02:00|122.11|120.81|122.12|120.82|122.12|120.82|122.08|120.78|7
1654873340000|2022-06-10 15:02:20|122.11|120.81|122.12|120.82|122.12|120.82|122.11|120.81|2
1654873350000|2022-06-10 15:02:30|122.13|120.83|122.14|120.84|122.21|120.91|122.13|120.83|9
1654873370000|2022-06-10 15:02:50|122.15|120.85|122.15|120.85|122.17|120.87|122.14|120.84|6
1654873380000|2022-06-10 15:03:00|122.14|120.84|122.12|120.82|122.14|120.84|122.12|120.82|3
1654873390000|2022-06-10 15:03:10|122.13|120.83|122.04|120.74|122.13|120.83|122.04|120.74|7
1654873400000|2022-06-10 15:03:20|122.05|120.75|122.06|120.76|122.06|120.76|122.04|120.74|3
1654873410000|2022-06-10 15:03:30|122.04|120.74|122.13|120.83|122.15|120.85|122.04|120.74|7
1654873430000|2022-06-10 15:03:50|122.12|120.82|122.12|120.82|122.12|120.82|122.12|120.82|1
1654873450000|2022-06-10 15:04:10|122.11|120.81|122.05|120.75|122.11|120.81|122.05|120.75|5
1654873470000|2022-06-10 15:04:30|122.04|120.74|122.13|120.83|122.15|120.85|122.04|120.74|9
1654873480000|2022-06-10 15:04:40|122.15|120.85|122.13|120.83|122.15|120.85|122.13|120.83|2
1654873490000|2022-06-10 15:04:50|122.14|120.84|122.12|120.82|122.14|120.84|122.12|120.82|3
1654873500000|2022-06-10 15:05:00|122.13|120.83|122.05|120.75|122.13|120.83|122.05|120.75|4
1654873510000|2022-06-10 15:05:10|122.04|120.74|122.05|120.75|122.05|120.75|122.03|120.73|3
1654873520000|2022-06-10 15:05:20|122.03|120.73|122.02|120.72|122.06|120.76|122.02|120.72|7
1654873530000|2022-06-10 15:05:30|122.01|120.71|121.94|120.64|122.01|120.71|121.92|120.62|7
1654873540000|2022-06-10 15:05:40|121.95|120.65|121.93|120.63|121.95|120.65|121.93|120.63|2
1654873550000|2022-06-10 15:05:50|121.97|120.67|122|120.7|122|120.7|121.97|120.67|2
1654873560000|2022-06-10 15:06:00|122.01|120.71|122.01|120.71|122.01|120.71|121.94|120.64|8
1654873570000|2022-06-10 15:06:10|122.02|120.72|122.05|120.75|122.1|120.8|122.02|120.72|8
1654873590000|2022-06-10 15:06:30|122.07|120.77|122.03|120.73|122.07|120.77|122.03|120.73|8
1654873600000|2022-06-10 15:06:40|122.05|120.75|122.04|120.74|122.05|120.75|122.04|120.74|2
1654873620000|2022-06-10 15:07:00|122.03|120.73|122.04|120.74|122.05|120.75|122.03|120.73|5
1654873630000|2022-06-10 15:07:10|122.03|120.73|122.03|120.73|122.03|120.73|122.03|120.73|1
1654873640000|2022-06-10 15:07:20|122.02|120.72|121.94|120.64|122.02|120.72|121.94|120.64|7
1654873650000|2022-06-10 15:07:30|121.96|120.66|121.93|120.63|121.96|120.66|121.93|120.63|3
1654873660000|2022-06-10 15:07:40|121.92|120.62|121.93|120.63|121.93|120.63|121.92|120.62|2
1654873670000|2022-06-10 15:07:50|121.92|120.62|121.93|120.63|121.93|120.63|121.92|120.62|2
1654873680000|2022-06-10 15:08:00|121.94|120.64|121.94|120.64|121.97|120.67|121.91|120.61|6
1654873690000|2022-06-10 15:08:10|121.95|120.65|121.99|120.69|122|120.7|121.95|120.65|4
1654873700000|2022-06-10 15:08:20|121.98|120.68|121.98|120.68|121.98|120.68|121.98|120.68|1
1654873710000|2022-06-10 15:08:30|122.01|120.71|122.01|120.71|122.01|120.71|122.01|120.71|1
1654873720000|2022-06-10 15:08:40|121.96|120.66|121.96|120.66|121.99|120.69|121.95|120.65|4
1654873730000|2022-06-10 15:08:50|121.94|120.64|121.93|120.63|121.95|120.65|121.93|120.63|4
1654873740000|2022-06-10 15:09:00|121.92|120.62|121.9|120.6|121.92|120.62|121.9|120.6|3
1654873750000|2022-06-10 15:09:10|121.94|120.64|121.96|120.66|121.96|120.66|121.93|120.63|4
1654873770000|2022-06-10 15:09:30|121.95|120.65|122.03|120.73|122.03|120.73|121.95|120.65|6
1654873800000|2022-06-10 15:10:00|122.02|120.72|121.93|120.63|122.02|120.72|121.93|120.63|7
1654873810000|2022-06-10 15:10:10|121.96|120.66|121.94|120.64|121.96|120.66|121.94|120.64|2
1654873820000|2022-06-10 15:10:20|121.93|120.63|121.93|120.63|121.93|120.63|121.93|120.63|1
1654873830000|2022-06-10 15:10:30|121.92|120.62|121.96|120.66|121.96|120.66|121.92|120.62|4
1654873840000|2022-06-10 15:10:40|121.93|120.63|121.85|120.55|121.96|120.66|121.85|120.55|10
1654873850000|2022-06-10 15:10:50|121.83|120.53|121.82|120.52|121.85|120.55|121.82|120.52|5
1654873870000|2022-06-10 15:11:10|121.83|120.53|121.79|120.49|121.84|120.54|121.79|120.49|5
1654873880000|2022-06-10 15:11:20|121.81|120.51|121.82|120.52|121.82|120.52|121.81|120.51|2
1654873890000|2022-06-10 15:11:30|121.83|120.53|121.82|120.52|121.83|120.53|121.82|120.52|2
1654873900000|2022-06-10 15:11:40|121.84|120.54|121.93|120.63|121.93|120.63|121.84|120.54|7
1654873910000|2022-06-10 15:11:50|121.92|120.62|121.83|120.53|121.92|120.62|121.83|120.53|8
1654873940000|2022-06-10 15:12:20|121.82|120.52|121.92|120.62|121.92|120.62|121.82|120.52|9
1654873950000|2022-06-10 15:12:30|121.91|120.61|121.91|120.61|121.92|120.62|121.91|120.61|3
1654873960000|2022-06-10 15:12:40|121.9|120.6|121.88|120.58|121.92|120.62|121.86|120.56|8
1654873970000|2022-06-10 15:12:50|121.89|120.59|121.94|120.64|121.96|120.66|121.89|120.59|8
1654873980000|2022-06-10 15:13:00|121.95|120.65|121.93|120.63|121.95|120.65|121.93|120.63|3
1654873990000|2022-06-10 15:13:10|121.94|120.64|121.93|120.63|121.95|120.65|121.93|120.63|5
1654874010000|2022-06-10 15:13:30|121.88|120.58|121.86|120.56|121.88|120.58|121.86|120.56|3
1654874020000|2022-06-10 15:13:40|121.85|120.55|121.85|120.55|121.87|120.57|121.83|120.53|7
1654874030000|2022-06-10 15:13:50|121.84|120.54|121.84|120.54|121.84|120.54|121.84|120.54|1
1654874040000|2022-06-10 15:14:00|121.85|120.55|121.85|120.55|121.86|120.56|121.84|120.54|5
1654874050000|2022-06-10 15:14:10|121.84|120.54|121.92|120.62|121.92|120.62|121.83|120.53|7
1654874060000|2022-06-10 15:14:20|121.93|120.63|121.93|120.63|121.93|120.63|121.93|120.63|1
1654874070000|2022-06-10 15:14:30|121.9|120.6|121.86|120.56|121.9|120.6|121.86|120.56|2
1654874080000|2022-06-10 15:14:40|121.91|120.61|121.85|120.55|121.91|120.61|121.85|120.55|4
1654874090000|2022-06-10 15:14:50|121.84|120.54|121.84|120.54|121.85|120.55|121.84|120.54|3
1654874100000|2022-06-10 15:15:00|121.83|120.53|121.82|120.52|121.83|120.53|121.82|120.52|2
1654874110000|2022-06-10 15:15:10|121.83|120.53|121.79|120.49|121.83|120.53|121.79|120.49|5
1654874120000|2022-06-10 15:15:20|121.81|120.51|121.82|120.52|121.82|120.52|121.81|120.51|2
1654874150000|2022-06-10 15:15:50|121.83|120.53|121.82|120.52|121.83|120.53|121.82|120.52|2
1654874160000|2022-06-10 15:16:00|121.79|120.49|121.54|120.24|121.79|120.49|121.54|120.24|12
1654874170000|2022-06-10 15:16:10|121.53|120.23|121.51|120.21|121.53|120.23|121.46|120.16|5
1654874180000|2022-06-10 15:16:20|121.52|120.22|121.44|120.14|121.52|120.22|121.43|120.13|11
1654874190000|2022-06-10 15:16:30|121.43|120.13|121.48|120.18|121.49|120.19|121.43|120.13|8
1654874200000|2022-06-10 15:16:40|121.49|120.19|121.52|120.22|121.53|120.23|121.49|120.19|4
1654874210000|2022-06-10 15:16:50|121.51|120.21|121.52|120.22|121.53|120.23|121.51|120.21|3
1654874220000|2022-06-10 15:17:00|121.5|120.2|121.51|120.21|121.51|120.21|121.5|120.2|2
1654874230000|2022-06-10 15:17:10|121.5|120.2|121.49|120.19|121.5|120.2|121.49|120.19|2
1654874240000|2022-06-10 15:17:20|121.45|120.15|121.44|120.14|121.47|120.17|121.43|120.13|7
1654874250000|2022-06-10 15:17:30|121.45|120.15|121.42|120.12|121.45|120.15|121.42|120.12|4
1654874260000|2022-06-10 15:17:40|121.41|120.11|121.41|120.11|121.41|120.11|121.41|120.11|1
1654874270000|2022-06-10 15:17:50|121.42|120.12|121.42|120.12|121.42|120.12|121.42|120.12|1
1654874280000|2022-06-10 15:18:00|121.41|120.11|121.36|120.06|121.41|120.11|121.36|120.06|5
1654874290000|2022-06-10 15:18:10|121.35|120.05|121.31|120.01|121.35|120.05|121.31|120.01|2
1654874300000|2022-06-10 15:18:20|121.32|120.02|121.33|120.03|121.35|120.05|121.31|120.01|8
1654874310000|2022-06-10 15:18:30|121.3|120|121.3|120|121.31|120.01|121.3|120|3
1654874320000|2022-06-10 15:18:40|121.29|119.99|121.29|119.99|121.29|119.99|121.29|119.99|1
1654874330000|2022-06-10 15:18:50|121.28|119.98|121.31|120.01|121.31|120.01|121.28|119.98|2
1654874340000|2022-06-10 15:19:00|121.3|120|121.31|120.01|121.31|120.01|121.3|120|2
1654874350000|2022-06-10 15:19:10|121.33|120.03|121.32|120.02|121.37|120.07|121.31|120.01|9
1654874360000|2022-06-10 15:19:20|121.31|120.01|121.39|120.09|121.39|120.09|121.31|120.01|6
1654874370000|2022-06-10 15:19:30|121.4|120.1|121.4|120.1|121.4|120.1|121.4|120.1|1
1654874380000|2022-06-10 15:19:40|121.41|120.11|121.5|120.2|121.5|120.2|121.41|120.11|8
1654874390000|2022-06-10 15:19:50|121.49|120.19|121.48|120.18|121.49|120.19|121.46|120.16|4
1654874400000|2022-06-10 15:20:00|121.5|120.2|121.5|120.2|121.5|120.2|121.49|120.19|3
1654874410000|2022-06-10 15:20:10|121.51|120.21|121.51|120.21|121.51|120.21|121.51|120.21|1
1654874420000|2022-06-10 15:20:20|121.5|120.2|121.5|120.2|121.51|120.21|121.5|120.2|3
1654874430000|2022-06-10 15:20:30|121.49|120.19|121.45|120.15|121.49|120.19|121.45|120.15|4
1654874440000|2022-06-10 15:20:40|121.44|120.14|121.44|120.14|121.44|120.14|121.44|120.14|1
1654874450000|2022-06-10 15:20:50|121.43|120.13|121.45|120.15|121.45|120.15|121.43|120.13|3
1654874460000|2022-06-10 15:21:00|121.46|120.16|121.45|120.15|121.46|120.16|121.44|120.14|4
1654874470000|2022-06-10 15:21:10|121.44|120.14|121.45|120.15|121.45|120.15|121.44|120.14|2
1654874480000|2022-06-10 15:21:20|121.44|120.14|121.44|120.14|121.44|120.14|121.44|120.14|1
1654874490000|2022-06-10 15:21:30|121.43|120.13|121.44|120.14|121.44|120.14|121.43|120.13|2
1654874510000|2022-06-10 15:21:50|121.43|120.13|121.43|120.13|121.45|120.15|121.43|120.13|6
1654874520000|2022-06-10 15:22:00|121.42|120.12|121.37|120.07|121.42|120.12|121.35|120.05|7
1654874530000|2022-06-10 15:22:10|121.36|120.06|121.36|120.06|121.36|120.06|121.36|120.06|1
1654874540000|2022-06-10 15:22:20|121.35|120.05|121.34|120.04|121.35|120.05|121.33|120.03|4
1654874550000|2022-06-10 15:22:30|121.33|120.03|121.33|120.03|121.35|120.05|121.33|120.03|4
1654874570000|2022-06-10 15:22:50|121.35|120.05|121.33|120.03|121.39|120.09|121.33|120.03|6
1654874580000|2022-06-10 15:23:00|121.32|120.02|121.32|120.02|121.33|120.03|121.32|120.02|3
1654874590000|2022-06-10 15:23:10|121.33|120.03|121.33|120.03|121.33|120.03|121.33|120.03|1
1654874600000|2022-06-10 15:23:20|121.32|120.02|121.32|120.02|121.32|120.02|121.32|120.02|1
1654874610000|2022-06-10 15:23:30|121.31|120.01|121.24|119.94|121.31|120.01|121.24|119.94|4
1654874620000|2022-06-10 15:23:40|121.23|119.93|121.23|119.93|121.23|119.93|121.23|119.93|1
1654874650000|2022-06-10 15:24:10|121.22|119.92|121.21|119.91|121.22|119.92|121.21|119.91|2
1654874660000|2022-06-10 15:24:20|121.23|119.93|121.23|119.93|121.23|119.93|121.23|119.93|1
1654874670000|2022-06-10 15:24:30|121.21|119.91|121.22|119.92|121.22|119.92|121.21|119.91|2
1654874690000|2022-06-10 15:24:50|121.21|119.91|121.12|119.82|121.21|119.91|121.12|119.82|8
1654874710000|2022-06-10 15:25:10|121.13|119.83|121.05|119.75|121.13|119.83|121.05|119.75|7
1654874720000|2022-06-10 15:25:20|121.04|119.74|120.95|119.65|121.04|119.74|120.95|119.65|6
1654874730000|2022-06-10 15:25:30|121|119.7|121.03|119.73|121.03|119.73|121|119.7|3
1654874750000|2022-06-10 15:25:50|121.04|119.74|121.12|119.82|121.13|119.83|121.03|119.73|7
1654874760000|2022-06-10 15:26:00|121.13|119.83|121.12|119.82|121.14|119.84|121.12|119.82|4
1654874770000|2022-06-10 15:26:10|121.11|119.81|121.11|119.81|121.11|119.81|121.11|119.81|1
1654874780000|2022-06-10 15:26:20|121.06|119.76|121.04|119.74|121.07|119.77|121.03|119.73|9
1654874790000|2022-06-10 15:26:30|121.05|119.75|121.19|119.89|121.21|119.91|121.03|119.73|11
1654874800000|2022-06-10 15:26:40|121.18|119.88|121.23|119.93|121.23|119.93|121.18|119.88|5
1654874810000|2022-06-10 15:26:50|121.24|119.94|121.29|119.99|121.29|119.99|121.24|119.94|5
1654874820000|2022-06-10 15:27:00|121.28|119.98|121.31|120.01|121.31|120.01|121.28|119.98|4
1654874830000|2022-06-10 15:27:10|121.3|120|121.25|119.95|121.3|120|121.24|119.94|9
1654874840000|2022-06-10 15:27:20|121.24|119.94|121.23|119.93|121.24|119.94|121.23|119.93|2
1654874850000|2022-06-10 15:27:30|121.22|119.92|121.15|119.85|121.23|119.93|121.15|119.85|7
1654874860000|2022-06-10 15:27:40|121.14|119.84|121.19|119.89|121.19|119.89|121.14|119.84|4
1654874870000|2022-06-10 15:27:50|121.24|119.94|121.23|119.93|121.24|119.94|121.23|119.93|4
1654874880000|2022-06-10 15:28:00|121.22|119.92|121.15|119.85|121.23|119.93|121.15|119.85|9
1654874890000|2022-06-10 15:28:10|121.14|119.84|121.12|119.82|121.14|119.84|121.12|119.82|2
1654874900000|2022-06-10 15:28:20|121.13|119.83|121.14|119.84|121.14|119.84|121.13|119.83|2
1654874910000|2022-06-10 15:28:30|121.13|119.83|121.13|119.83|121.13|119.83|121.13|119.83|1
1654874920000|2022-06-10 15:28:40|121.14|119.84|121.14|119.84|121.14|119.84|121.13|119.83|3
1654874930000|2022-06-10 15:28:50|121.15|119.85|121.13|119.83|121.15|119.85|121.13|119.83|3
1654874940000|2022-06-10 15:29:00|121.14|119.84|121.14|119.84|121.15|119.85|121.13|119.83|5
1654874950000|2022-06-10 15:29:10|121.13|119.83|121.14|119.84|121.14|119.84|121.13|119.83|2
1654874960000|2022-06-10 15:29:20|121.13|119.83|121.14|119.84|121.14|119.84|121.13|119.83|6
1654874970000|2022-06-10 15:29:30|121.13|119.83|121.19|119.89|121.19|119.89|121.13|119.83|4
1654874980000|2022-06-10 15:29:40|121.22|119.92|121.22|119.92|121.22|119.92|121.22|119.92|1
1654875000000|2022-06-10 15:30:00|121.21|119.91|121.22|119.92|121.23|119.93|121.21|119.91|3
1654875010000|2022-06-10 15:30:10|121.23|119.93|121.31|120.01|121.33|120.03|121.23|119.93|6
1654875020000|2022-06-10 15:30:20|121.27|119.97|121.27|119.97|121.27|119.97|121.27|119.97|1
1654875030000|2022-06-10 15:30:30|121.3|120|121.3|120|121.3|120|121.3|120|1
1654875040000|2022-06-10 15:30:40|121.29|119.99|121.26|119.96|121.3|120|121.26|119.96|5
1654875050000|2022-06-10 15:30:50|121.25|119.95|121.25|119.95|121.25|119.95|121.25|119.95|1
1654875060000|2022-06-10 15:31:00|121.24|119.94|121.13|119.83|121.24|119.94|121.13|119.83|7
1654875070000|2022-06-10 15:31:10|121.14|119.84|121.13|119.83|121.14|119.84|121.13|119.83|2
1654875080000|2022-06-10 15:31:20|121.14|119.84|121.12|119.82|121.14|119.84|121.12|119.82|3
1654875090000|2022-06-10 15:31:30|121.13|119.83|121.12|119.82|121.13|119.83|121.12|119.82|2
1654875100000|2022-06-10 15:31:40|121.14|119.84|121.12|119.82|121.14|119.84|121.12|119.82|3
1654875110000|2022-06-10 15:31:50|121.15|119.85|121.03|119.73|121.17|119.87|121.03|119.73|11
1654875120000|2022-06-10 15:32:00|121.04|119.74|121.13|119.83|121.13|119.83|121.03|119.73|6
1654875130000|2022-06-10 15:32:10|121.12|119.82|121.05|119.75|121.12|119.82|121.05|119.75|5
1654875140000|2022-06-10 15:32:20|121.08|119.78|121.04|119.74|121.13|119.83|121.04|119.74|13
1654875150000|2022-06-10 15:32:30|121.05|119.75|121.13|119.83|121.13|119.83|121.05|119.75|3
1654875170000|2022-06-10 15:32:50|121.12|119.82|121.12|119.82|121.12|119.82|121.12|119.82|1
1654875180000|2022-06-10 15:33:00|121.13|119.83|121.12|119.82|121.14|119.84|121.12|119.82|4
1654875190000|2022-06-10 15:33:10|121.14|119.84|121.12|119.82|121.14|119.84|121.12|119.82|4
1654875200000|2022-06-10 15:33:20|121.13|119.83|121.13|119.83|121.13|119.83|121.13|119.83|1
1654875210000|2022-06-10 15:33:30|121.14|119.84|121.13|119.83|121.16|119.86|121.12|119.82|8
1654875220000|2022-06-10 15:33:40|121.14|119.84|121.14|119.84|121.14|119.84|121.13|119.83|3
1654875240000|2022-06-10 15:34:00|121.13|119.83|121.13|119.83|121.13|119.83|121.12|119.82|3
1654875250000|2022-06-10 15:34:10|121.14|119.84|121.23|119.93|121.23|119.93|121.14|119.84|5
1654875280000|2022-06-10 15:34:40|121.27|119.97|121.33|120.03|121.33|120.03|121.27|119.97|3
1654875300000|2022-06-10 15:35:00|121.32|120.02|121.24|119.94|121.32|120.02|121.24|119.94|4
1654875310000|2022-06-10 15:35:10|121.25|119.95|121.25|119.95|121.25|119.95|121.25|119.95|1
1654875320000|2022-06-10 15:35:20|121.28|119.98|121.23|119.93|121.28|119.98|121.23|119.93|3
1654875330000|2022-06-10 15:35:30|121.24|119.94|121.24|119.94|121.24|119.94|121.24|119.94|1
1654875340000|2022-06-10 15:35:40|121.26|119.96|121.22|119.92|121.26|119.96|121.22|119.92|2
1654875360000|2022-06-10 15:36:00|121.21|119.91|121.13|119.83|121.21|119.91|121.13|119.83|6
1654875370000|2022-06-10 15:36:10|121.12|119.82|121.11|119.81|121.12|119.82|121.11|119.81|2
1654875380000|2022-06-10 15:36:20|121.12|119.82|121.11|119.81|121.12|119.82|121.1|119.8|4
1654875390000|2022-06-10 15:36:30|121.14|119.84|121.2|119.9|121.21|119.91|121.14|119.84|5
1654875400000|2022-06-10 15:36:40|121.14|119.84|121.14|119.84|121.14|119.84|121.14|119.84|1
1654875420000|2022-06-10 15:37:00|121.13|119.83|121.12|119.82|121.13|119.83|121.12|119.82|2
1654875440000|2022-06-10 15:37:20|121.13|119.83|121.13|119.83|121.15|119.85|121.13|119.83|3
1654875450000|2022-06-10 15:37:30|121.14|119.84|121.13|119.83|121.14|119.84|121.12|119.82|4
1654875460000|2022-06-10 15:37:40|121.12|119.82|121.06|119.76|121.16|119.86|121.05|119.75|9
1654875480000|2022-06-10 15:38:00|121.04|119.74|121.04|119.74|121.04|119.74|121.04|119.74|1
1654875500000|2022-06-10 15:38:20|121.03|119.73|121.03|119.73|121.04|119.74|121.03|119.73|3
1654875510000|2022-06-10 15:38:30|121.05|119.75|121.04|119.74|121.13|119.83|121.04|119.74|9
1654875520000|2022-06-10 15:38:40|121.06|119.76|121.04|119.74|121.09|119.79|121.04|119.74|3
1654875530000|2022-06-10 15:38:50|121.03|119.73|121|119.7|121.05|119.75|121|119.7|7
1654875540000|2022-06-10 15:39:00|121.03|119.73|121.01|119.71|121.03|119.73|121.01|119.71|3
1654875560000|2022-06-10 15:39:20|121.02|119.72|121.02|119.72|121.03|119.73|121.02|119.72|5
1654875580000|2022-06-10 15:39:40|121.03|119.73|121.03|119.73|121.03|119.73|121.02|119.72|3
1654875590000|2022-06-10 15:39:50|121.05|119.75|121.06|119.76|121.11|119.81|121.05|119.75|6
1654875600000|2022-06-10 15:40:00|121.04|119.74|121.03|119.73|121.04|119.74|121.03|119.73|2
1654875610000|2022-06-10 15:40:10|121.02|119.72|121.02|119.72|121.02|119.72|121.02|119.72|1
1654875620000|2022-06-10 15:40:20|121.03|119.73|121.03|119.73|121.03|119.73|121.03|119.73|1
1654875630000|2022-06-10 15:40:30|121.05|119.75|121.08|119.78|121.08|119.78|121.05|119.75|3
1654875640000|2022-06-10 15:40:40|121.11|119.81|121.17|119.87|121.17|119.87|121.11|119.81|4
1654875650000|2022-06-10 15:40:50|121.22|119.92|121.25|119.95|121.25|119.95|121.22|119.92|3
1654875660000|2022-06-10 15:41:00|121.24|119.94|121.32|120.02|121.32|120.02|121.24|119.94|3
1654875670000|2022-06-10 15:41:10|121.31|120.01|121.25|119.95|121.32|120.02|121.25|119.95|7
1654875690000|2022-06-10 15:41:30|121.23|119.93|121.13|119.83|121.23|119.93|121.13|119.83|6
1654875700000|2022-06-10 15:41:40|121.14|119.84|121.14|119.84|121.14|119.84|121.14|119.84|1
1654875710000|2022-06-10 15:41:50|121.12|119.82|121.12|119.82|121.12|119.82|121.12|119.82|1
1654875720000|2022-06-10 15:42:00|121.11|119.81|121.04|119.74|121.11|119.81|121.04|119.74|6
1654875730000|2022-06-10 15:42:10|121.05|119.75|121.03|119.73|121.05|119.75|121.03|119.73|2
1654875740000|2022-06-10 15:42:20|121.02|119.72|121.02|119.72|121.02|119.72|121.02|119.72|1
1654875750000|2022-06-10 15:42:30|121.01|119.71|121.03|119.73|121.03|119.73|121.01|119.71|3
1654875760000|2022-06-10 15:42:40|121.04|119.74|121.03|119.73|121.04|119.74|121.03|119.73|2
1654875770000|2022-06-10 15:42:50|121.06|119.76|121.02|119.72|121.06|119.76|121.01|119.71|6
1654875780000|2022-06-10 15:43:00|121.03|119.73|121.02|119.72|121.03|119.73|121.02|119.72|2
1654875790000|2022-06-10 15:43:10|121.01|119.71|121|119.7|121.01|119.71|121|119.7|4
1654875800000|2022-06-10 15:43:20|120.99|119.69|120.99|119.69|121|119.7|120.99|119.69|3
1654875810000|2022-06-10 15:43:30|121|119.7|121.04|119.74|121.04|119.74|121|119.7|4
1654875820000|2022-06-10 15:43:40|121.02|119.72|121.04|119.74|121.05|119.75|121.02|119.72|6
1654875840000|2022-06-10 15:44:00|121.03|119.73|121.03|119.73|121.07|119.77|121.03|119.73|5
1654875850000|2022-06-10 15:44:10|121.05|119.75|121.13|119.83|121.13|119.83|121.05|119.75|4
1654875860000|2022-06-10 15:44:20|121.12|119.82|121.12|119.82|121.12|119.82|121.12|119.82|1
1654875880000|2022-06-10 15:44:40|121.15|119.85|121.13|119.83|121.15|119.85|121.12|119.82|3
1654875890000|2022-06-10 15:44:50|121.12|119.82|121.12|119.82|121.12|119.82|121.12|119.82|1
1654875900000|2022-06-10 15:45:00|121.14|119.84|121.17|119.87|121.22|119.92|121.14|119.84|5
1654875910000|2022-06-10 15:45:10|121.19|119.89|121.22|119.92|121.22|119.92|121.14|119.84|8
1654875920000|2022-06-10 15:45:20|121.24|119.94|121.26|119.96|121.27|119.97|121.22|119.92|10
1654875930000|2022-06-10 15:45:30|121.25|119.95|121.23|119.93|121.25|119.95|121.23|119.93|3
1654875940000|2022-06-10 15:45:40|121.26|119.96|121.33|120.03|121.33|120.03|121.24|119.94|6
1654875950000|2022-06-10 15:45:50|121.32|120.02|121.31|120.01|121.32|120.02|121.31|120.01|2
1654875970000|2022-06-10 15:46:10|121.26|119.96|121.25|119.95|121.26|119.96|121.25|119.95|2
1654876000000|2022-06-10 15:46:40|121.23|119.93|121.23|119.93|121.23|119.93|121.23|119.93|1
1654876010000|2022-06-10 15:46:50|121.21|119.91|121.17|119.87|121.21|119.91|121.16|119.86|5
1654876020000|2022-06-10 15:47:00|121.15|119.85|121.23|119.93|121.23|119.93|121.15|119.85|4
1654876030000|2022-06-10 15:47:10|121.22|119.92|121.17|119.87|121.22|119.92|121.16|119.86|5
1654876040000|2022-06-10 15:47:20|121.15|119.85|121.14|119.84|121.15|119.85|121.14|119.84|2
1654876060000|2022-06-10 15:47:40|121.15|119.85|121.22|119.92|121.22|119.92|121.14|119.84|4
1654876070000|2022-06-10 15:47:50|121.16|119.86|121.12|119.82|121.16|119.86|121.12|119.82|7
1654876080000|2022-06-10 15:48:00|121.13|119.83|121.22|119.92|121.23|119.93|121.13|119.83|6
1654876090000|2022-06-10 15:48:10|121.21|119.91|121.21|119.91|121.21|119.91|121.21|119.91|1
1654876100000|2022-06-10 15:48:20|121.26|119.96|121.27|119.97|121.3|120|121.26|119.96|7
1654876110000|2022-06-10 15:48:30|121.26|119.96|121.25|119.95|121.26|119.96|121.25|119.95|4
1654876120000|2022-06-10 15:48:40|121.26|119.96|121.4|120.1|121.4|120.1|121.26|119.96|5
1654876130000|2022-06-10 15:48:50|121.39|120.09|121.36|120.06|121.39|120.09|121.34|120.04|5
1654876140000|2022-06-10 15:49:00|121.35|120.05|121.43|120.13|121.43|120.13|121.32|120.02|5
1654876150000|2022-06-10 15:49:10|121.42|120.12|121.3|120|121.42|120.12|121.3|120|7
1654876160000|2022-06-10 15:49:20|121.31|120.01|121.42|120.12|121.42|120.12|121.3|120|9
1654876170000|2022-06-10 15:49:30|121.46|120.16|121.47|120.17|121.47|120.17|121.45|120.15|3
1654876180000|2022-06-10 15:49:40|121.46|120.16|121.44|120.14|121.46|120.16|121.44|120.14|2
1654876190000|2022-06-10 15:49:50|121.43|120.13|121.43|120.13|121.43|120.13|121.43|120.13|1
1654876210000|2022-06-10 15:50:10|121.42|120.12|121.42|120.12|121.42|120.12|121.42|120.12|1
1654876230000|2022-06-10 15:50:30|121.43|120.13|121.43|120.13|121.43|120.13|121.43|120.13|1
1654876240000|2022-06-10 15:50:40|121.42|120.12|121.42|120.12|121.42|120.12|121.42|120.12|1
1654876250000|2022-06-10 15:50:50|121.43|120.13|121.43|120.13|121.43|120.13|121.43|120.13|1
1654876260000|2022-06-10 15:51:00|121.42|120.12|121.42|120.12|121.43|120.13|121.42|120.12|3
1654876270000|2022-06-10 15:51:10|121.35|120.05|121.35|120.05|121.37|120.07|121.34|120.04|5
1654876280000|2022-06-10 15:51:20|121.33|120.03|121.35|120.05|121.35|120.05|121.3|120|7
1654876290000|2022-06-10 15:51:30|121.41|120.11|121.41|120.11|121.41|120.11|121.41|120.11|1
1654876320000|2022-06-10 15:52:00|121.42|120.12|121.41|120.11|121.42|120.12|121.41|120.11|2
1654876330000|2022-06-10 15:52:10|121.42|120.12|121.47|120.17|121.47|120.17|121.41|120.11|3
1654876340000|2022-06-10 15:52:20|121.52|120.22|121.52|120.22|121.52|120.22|121.52|120.22|1
1654876380000|2022-06-10 15:53:00|121.53|120.23|121.53|120.23|121.53|120.23|121.53|120.23|1
1654876390000|2022-06-10 15:53:10|121.52|120.22|121.43|120.13|121.52|120.22|121.43|120.13|5
1654876400000|2022-06-10 15:53:20|121.42|120.12|121.31|120.01|121.42|120.12|121.31|120.01|7
1654876410000|2022-06-10 15:53:30|121.3|120|121.31|120.01|121.31|120.01|121.3|120|4
1654876420000|2022-06-10 15:53:40|121.3|120|121.33|120.03|121.34|120.04|121.3|120|3
1654876430000|2022-06-10 15:53:50|121.34|120.04|121.33|120.03|121.34|120.04|121.32|120.02|4
1654876440000|2022-06-10 15:54:00|121.32|120.02|121.32|120.02|121.34|120.04|121.31|120.01|5
1654876450000|2022-06-10 15:54:10|121.33|120.03|121.31|120.01|121.33|120.03|121.31|120.01|3
1654876460000|2022-06-10 15:54:20|121.3|120|121.31|120.01|121.32|120.02|121.3|120|3
1654876470000|2022-06-10 15:54:30|121.32|120.02|121.36|120.06|121.36|120.06|121.32|120.02|4
1654876480000|2022-06-10 15:54:40|121.34|120.04|121.32|120.02|121.34|120.04|121.32|120.02|3
1654876500000|2022-06-10 15:55:00|121.31|120.01|121.33|120.03|121.33|120.03|121.3|120|3
1654876510000|2022-06-10 15:55:10|121.32|120.02|121.31|120.01|121.32|120.02|121.31|120.01|2
1654876530000|2022-06-10 15:55:30|121.3|120|121.33|120.03|121.34|120.04|121.3|120|7
1654876550000|2022-06-10 15:55:50|121.31|120.01|121.31|120.01|121.31|120.01|121.31|120.01|1
1654876560000|2022-06-10 15:56:00|121.32|120.02|121.38|120.08|121.39|120.09|121.32|120.02|3
1654876570000|2022-06-10 15:56:10|121.39|120.09|121.39|120.09|121.39|120.09|121.39|120.09|1
1654876580000|2022-06-10 15:56:20|121.38|120.08|121.38|120.08|121.38|120.08|121.38|120.08|1
1654876590000|2022-06-10 15:56:30|121.39|120.09|121.39|120.09|121.39|120.09|121.39|120.09|1
1654876600000|2022-06-10 15:56:40|121.41|120.11|121.41|120.11|121.41|120.11|121.41|120.11|1
1654876610000|2022-06-10 15:56:50|121.43|120.13|121.44|120.14|121.46|120.16|121.43|120.13|5
1654876620000|2022-06-10 15:57:00|121.47|120.17|121.43|120.13|121.47|120.17|121.43|120.13|3
1654876630000|2022-06-10 15:57:10|121.42|120.12|121.45|120.15|121.46|120.16|121.42|120.12|4
1654876640000|2022-06-10 15:57:20|121.47|120.17|121.43|120.13|121.47|120.17|121.42|120.12|11
1654876650000|2022-06-10 15:57:30|121.41|120.11|121.41|120.11|121.41|120.11|121.41|120.11|1
1654876690000|2022-06-10 15:58:10|121.43|120.13|121.42|120.12|121.43|120.13|121.42|120.12|2
1654876740000|2022-06-10 15:59:00|121.43|120.13|121.43|120.13|121.46|120.16|121.43|120.13|7
1654876750000|2022-06-10 15:59:10|121.42|120.12|121.49|120.19|121.49|120.19|121.42|120.12|6
1654876760000|2022-06-10 15:59:20|121.52|120.22|121.52|120.22|121.52|120.22|121.52|120.22|1
1654876770000|2022-06-10 15:59:30|121.48|120.18|121.48|120.18|121.48|120.18|121.48|120.18|1
1654876790000|2022-06-10 15:59:50|121.51|120.21|121.42|120.12|121.51|120.21|121.42|120.12|4
1654876800000|2022-06-10 16:00:00|121.41|120.11|121.34|120.04|121.41|120.11|121.34|120.04|4
1654876820000|2022-06-10 16:00:20|121.35|120.05|121.25|119.95|121.36|120.06|121.21|119.91|13
1654876830000|2022-06-10 16:00:30|121.28|119.98|121.29|119.99|121.31|120.01|121.28|119.98|7
1654876840000|2022-06-10 16:00:40|121.3|120|121.29|119.99|121.3|120|121.29|119.99|2
1654876850000|2022-06-10 16:00:50|121.27|119.97|121.26|119.96|121.27|119.97|121.22|119.92|9
1654876860000|2022-06-10 16:01:00|121.25|119.95|121.24|119.94|121.25|119.95|121.23|119.93|4
1654876870000|2022-06-10 16:01:10|121.23|119.93|121.21|119.91|121.23|119.93|121.21|119.91|3
1654876890000|2022-06-10 16:01:30|121.17|119.87|121.17|119.87|121.17|119.87|121.17|119.87|1
1654876900000|2022-06-10 16:01:40|121.21|119.91|121.12|119.82|121.21|119.91|121.12|119.82|7
1654876910000|2022-06-10 16:01:50|121.13|119.83|121.11|119.81|121.13|119.83|121.11|119.81|3
1654876920000|2022-06-10 16:02:00|121.13|119.83|121.15|119.85|121.15|119.85|121.11|119.81|6
1654876930000|2022-06-10 16:02:10|121.16|119.86|121.15|119.85|121.16|119.86|121.15|119.85|2
1654876940000|2022-06-10 16:02:20|121.16|119.86|121.16|119.86|121.16|119.86|121.16|119.86|1
1654876950000|2022-06-10 16:02:30|121.21|119.91|121.21|119.91|121.21|119.91|121.21|119.91|1
1654876960000|2022-06-10 16:02:40|121.27|119.97|121.26|119.96|121.27|119.97|121.26|119.96|2
1654876970000|2022-06-10 16:02:50|121.31|120.01|121.31|120.01|121.32|120.02|121.31|120.01|3
1654876990000|2022-06-10 16:03:10|121.32|120.02|121.41|120.11|121.41|120.11|121.32|120.02|5
1654877000000|2022-06-10 16:03:20|121.43|120.13|121.51|120.21|121.51|120.21|121.43|120.13|5
1654877020000|2022-06-10 16:03:40|121.52|120.22|121.15|119.85|121.55|120.25|121.15|119.85|14
1654877030000|2022-06-10 16:03:50|121.17|119.87|121.27|119.97|121.27|119.97|121.17|119.87|4
1654877050000|2022-06-10 16:04:10|121.3|120|121.21|119.91|121.3|120|121.21|119.91|5
1654877070000|2022-06-10 16:04:30|121.2|119.9|121.12|119.82|121.2|119.9|121.12|119.82|4
1654877080000|2022-06-10 16:04:40|121.11|119.81|121.11|119.81|121.14|119.84|121.11|119.81|3
1654877090000|2022-06-10 16:04:50|121.1|119.8|121.1|119.8|121.1|119.8|121.09|119.79|3
1654877100000|2022-06-10 16:05:00|121.09|119.79|121.04|119.74|121.09|119.79|121.03|119.73|4
1654877110000|2022-06-10 16:05:10|120.99|119.69|120.91|119.61|121|119.7|120.91|119.61|10
1654877120000|2022-06-10 16:05:20|120.92|119.62|121.01|119.71|121.02|119.72|120.92|119.62|5
1654877130000|2022-06-10 16:05:30|121.02|119.72|121.1|119.8|121.11|119.81|121.02|119.72|4
1654877140000|2022-06-10 16:05:40|121.12|119.82|121.12|119.82|121.13|119.83|121.12|119.82|3
1654877150000|2022-06-10 16:05:50|121.09|119.79|121.18|119.88|121.2|119.9|121.09|119.79|9
1654877160000|2022-06-10 16:06:00|121.17|119.87|121.12|119.82|121.17|119.87|121.12|119.82|7
1654877170000|2022-06-10 16:06:10|121.13|119.83|121.13|119.83|121.13|119.83|121.13|119.83|1
1654877180000|2022-06-10 16:06:20|121.16|119.86|121.22|119.92|121.22|119.92|121.16|119.86|5
1654877190000|2022-06-10 16:06:30|121.23|119.93|121.22|119.92|121.23|119.93|121.22|119.92|2
1654877200000|2022-06-10 16:06:40|121.23|119.93|121.22|119.92|121.23|119.93|121.22|119.92|2
1654877220000|2022-06-10 16:07:00|121.24|119.94|121.29|119.99|121.3|120|121.22|119.92|8
1654877230000|2022-06-10 16:07:10|121.3|120|121.25|119.95|121.3|120|121.25|119.95|6
1654877240000|2022-06-10 16:07:20|121.24|119.94|121.23|119.93|121.24|119.94|121.22|119.92|4
1654877250000|2022-06-10 16:07:30|121.22|119.92|121.23|119.93|121.28|119.98|121.21|119.91|8
1654877260000|2022-06-10 16:07:40|121.22|119.92|121.22|119.92|121.22|119.92|121.22|119.92|1
1654877270000|2022-06-10 16:07:50|121.21|119.91|121.14|119.84|121.21|119.91|121.14|119.84|8
1654877280000|2022-06-10 16:08:00|121.13|119.83|121.11|119.81|121.14|119.84|121.11|119.81|5
1654877290000|2022-06-10 16:08:10|121.12|119.82|121.1|119.8|121.12|119.82|121.04|119.74|8
1654877310000|2022-06-10 16:08:30|121.11|119.81|121.04|119.74|121.11|119.81|121.03|119.73|4
1654877320000|2022-06-10 16:08:40|121.03|119.73|121.02|119.72|121.03|119.73|121.02|119.72|2
1654877330000|2022-06-10 16:08:50|121.01|119.71|121.01|119.71|121.01|119.71|121.01|119.71|1
1654877340000|2022-06-10 16:09:00|121.03|119.73|121.01|119.71|121.03|119.73|121.01|119.71|2
1654877350000|2022-06-10 16:09:10|121.03|119.73|121.04|119.74|121.04|119.74|121.03|119.73|2
1654877360000|2022-06-10 16:09:20|121.02|119.72|121|119.7|121.02|119.72|121|119.7|3
1654877370000|2022-06-10 16:09:30|121.03|119.73|121|119.7|121.03|119.73|121|119.7|2
1654877380000|2022-06-10 16:09:40|121.02|119.72|121|119.7|121.02|119.72|121|119.7|2
1654877390000|2022-06-10 16:09:50|120.99|119.69|120.92|119.62|120.99|119.69|120.92|119.62|6
1654877400000|2022-06-10 16:10:00|120.9|119.6|120.89|119.59|120.9|119.6|120.89|119.59|2
1654877450000|2022-06-10 16:10:50|120.91|119.61|120.89|119.59|120.92|119.62|120.89|119.59|5
1654877460000|2022-06-10 16:11:00|120.9|119.6|120.83|119.53|120.91|119.61|120.81|119.51|9
1654877470000|2022-06-10 16:11:10|120.85|119.55|120.89|119.59|120.89|119.59|120.85|119.55|4
1654877480000|2022-06-10 16:11:20|120.9|119.6|120.82|119.52|120.9|119.6|120.81|119.51|7
1654877490000|2022-06-10 16:11:30|120.81|119.51|120.8|119.5|120.83|119.53|120.8|119.5|5
1654877500000|2022-06-10 16:11:40|120.81|119.51|120.72|119.42|120.81|119.51|120.72|119.42|9
1654877510000|2022-06-10 16:11:50|120.69|119.39|120.67|119.37|120.69|119.39|120.61|119.31|13
1654877520000|2022-06-10 16:12:00|120.68|119.38|120.61|119.31|120.7|119.4|120.6|119.3|16
1654877530000|2022-06-10 16:12:10|120.6|119.3|120.62|119.32|120.63|119.33|120.6|119.3|4
1654877540000|2022-06-10 16:12:20|120.61|119.31|120.59|119.29|120.61|119.31|120.59|119.29|5
1654877560000|2022-06-10 16:12:40|120.58|119.28|120.52|119.22|120.58|119.28|120.52|119.22|2
1654877570000|2022-06-10 16:12:50|120.53|119.23|120.51|119.21|120.54|119.24|120.51|119.21|6
1654877580000|2022-06-10 16:13:00|120.52|119.22|120.51|119.21|120.52|119.22|120.51|119.21|2
1654877600000|2022-06-10 16:13:20|120.52|119.22|120.5|119.2|120.53|119.23|120.5|119.2|4
1654877610000|2022-06-10 16:13:30|120.51|119.21|120.51|119.21|120.51|119.21|120.51|119.21|1
1654877620000|2022-06-10 16:13:40|120.53|119.23|120.51|119.21|120.53|119.23|120.51|119.21|2
1654877640000|2022-06-10 16:14:00|120.52|119.22|120.52|119.22|120.54|119.24|120.52|119.22|4
1654877650000|2022-06-10 16:14:10|120.56|119.26|120.56|119.26|120.56|119.26|120.56|119.26|1
1654877670000|2022-06-10 16:14:30|120.55|119.25|120.53|119.23|120.55|119.25|120.53|119.23|3
1654877680000|2022-06-10 16:14:40|120.52|119.22|120.52|119.22|120.52|119.22|120.52|119.22|1
1654877690000|2022-06-10 16:14:50|120.51|119.21|120.45|119.15|120.53|119.23|120.45|119.15|5
1654877700000|2022-06-10 16:15:00|120.44|119.14|120.47|119.17|120.48|119.18|120.41|119.11|13
1654877710000|2022-06-10 16:15:10|120.52|119.22|120.59|119.29|120.59|119.29|120.52|119.22|4
1654877720000|2022-06-10 16:15:20|120.58|119.28|120.57|119.27|120.58|119.28|120.57|119.27|2
1654877730000|2022-06-10 16:15:30|120.58|119.28|120.57|119.27|120.58|119.28|120.57|119.27|2
1654877740000|2022-06-10 16:15:40|120.56|119.26|120.52|119.22|120.56|119.26|120.52|119.22|4
1654877750000|2022-06-10 16:15:50|120.51|119.21|120.5|119.2|120.51|119.21|120.5|119.2|2
1654877760000|2022-06-10 16:16:00|120.49|119.19|120.45|119.15|120.49|119.19|120.44|119.14|7
1654877770000|2022-06-10 16:16:10|120.48|119.18|120.49|119.19|120.51|119.21|120.48|119.18|4
1654877790000|2022-06-10 16:16:30|120.5|119.2|120.53|119.23|120.53|119.23|120.5|119.2|2
1654877800000|2022-06-10 16:16:40|120.54|119.24|120.56|119.26|120.56|119.26|120.54|119.24|2
1654877810000|2022-06-10 16:16:50|120.55|119.25|120.5|119.2|120.55|119.25|120.5|119.2|6
1654877820000|2022-06-10 16:17:00|120.51|119.21|120.51|119.21|120.52|119.22|120.51|119.21|3
1654877830000|2022-06-10 16:17:10|120.5|119.2|120.5|119.2|120.5|119.2|120.5|119.2|1
1654877870000|2022-06-10 16:17:50|120.53|119.23|120.5|119.2|120.53|119.23|120.5|119.2|4
1654877880000|2022-06-10 16:18:00|120.49|119.19|120.49|119.19|120.49|119.19|120.49|119.19|1
1654877890000|2022-06-10 16:18:10|120.43|119.13|120.43|119.13|120.43|119.13|120.43|119.13|1
1654877900000|2022-06-10 16:18:20|120.42|119.12|120.42|119.12|120.42|119.12|120.42|119.12|1
1654877930000|2022-06-10 16:18:50|120.41|119.11|120.36|119.06|120.41|119.11|120.32|119.02|12
1654877940000|2022-06-10 16:19:00|120.38|119.08|120.3|119|120.38|119.08|120.3|119|7
1654877960000|2022-06-10 16:19:20|120.29|118.99|120.29|118.99|120.29|118.99|120.29|118.99|1
1654877970000|2022-06-10 16:19:30|120.31|119.01|120.33|119.03|120.35|119.05|120.31|119.01|5
1654877980000|2022-06-10 16:19:40|120.32|119.02|120.42|119.12|120.42|119.12|120.32|119.02|6
1654877990000|2022-06-10 16:19:50|120.41|119.11|120.43|119.13|120.43|119.13|120.41|119.11|3
1654878000000|2022-06-10 16:20:00|120.44|119.14|120.49|119.19|120.49|119.19|120.44|119.14|5
1654878010000|2022-06-10 16:20:10|120.54|119.24|120.58|119.28|120.58|119.28|120.54|119.24|4
1654878020000|2022-06-10 16:20:20|120.57|119.27|120.57|119.27|120.57|119.27|120.56|119.26|3
1654878030000|2022-06-10 16:20:30|120.6|119.3|120.65|119.35|120.65|119.35|120.6|119.3|4
1654878040000|2022-06-10 16:20:40|120.68|119.38|120.8|119.5|120.8|119.5|120.68|119.38|4
1654878050000|2022-06-10 16:20:50|120.83|119.53|120.84|119.54|120.86|119.56|120.8|119.5|6
1654878060000|2022-06-10 16:21:00|120.88|119.58|120.84|119.54|120.91|119.61|120.84|119.54|7
1654878070000|2022-06-10 16:21:10|120.85|119.55|121|119.7|121|119.7|120.85|119.55|6
1654878080000|2022-06-10 16:21:20|120.99|119.69|121.01|119.71|121.01|119.71|120.94|119.64|7
1654878090000|2022-06-10 16:21:30|121|119.7|120.95|119.65|121.01|119.71|120.95|119.65|4
1654878100000|2022-06-10 16:21:40|120.99|119.69|121.01|119.71|121.02|119.72|120.95|119.65|6
1654878110000|2022-06-10 16:21:50|120.99|119.69|120.83|119.53|120.99|119.69|120.83|119.53|13
1654878120000|2022-06-10 16:22:00|120.87|119.57|120.85|119.55|120.87|119.57|120.83|119.53|5
1654878130000|2022-06-10 16:22:10|120.84|119.54|120.9|119.6|120.91|119.61|120.82|119.52|8
1654878140000|2022-06-10 16:22:20|120.91|119.61|120.85|119.55|120.91|119.61|120.85|119.55|4
1654878150000|2022-06-10 16:22:30|120.83|119.53|120.9|119.6|120.91|119.61|120.82|119.52|6
1654878170000|2022-06-10 16:22:50|120.89|119.59|120.85|119.55|120.89|119.59|120.84|119.54|4
1654878180000|2022-06-10 16:23:00|120.88|119.58|120.86|119.56|120.95|119.65|120.85|119.55|12
1654878190000|2022-06-10 16:23:10|120.88|119.58|120.94|119.64|120.94|119.64|120.88|119.58|5
1654878200000|2022-06-10 16:23:20|120.98|119.68|120.93|119.63|120.98|119.68|120.93|119.63|5
1654878210000|2022-06-10 16:23:30|120.92|119.62|120.9|119.6|120.92|119.62|120.9|119.6|2
1654878220000|2022-06-10 16:23:40|120.86|119.56|120.83|119.53|120.86|119.56|120.83|119.53|3
1654878230000|2022-06-10 16:23:50|120.87|119.57|120.85|119.55|120.87|119.57|120.85|119.55|2
1654878240000|2022-06-10 16:24:00|120.83|119.53|120.75|119.45|120.85|119.55|120.75|119.45|9
1654878250000|2022-06-10 16:24:10|120.74|119.44|120.72|119.42|120.74|119.44|120.72|119.42|5
1654878260000|2022-06-10 16:24:20|120.73|119.43|120.67|119.37|120.73|119.43|120.67|119.37|6
1654878270000|2022-06-10 16:24:30|120.66|119.36|120.66|119.36|120.66|119.36|120.66|119.36|1
1654878280000|2022-06-10 16:24:40|120.62|119.32|120.52|119.22|120.62|119.32|120.52|119.22|9
1654878290000|2022-06-10 16:24:50|120.51|119.21|120.47|119.17|120.51|119.21|120.47|119.17|7
1654878300000|2022-06-10 16:25:00|120.46|119.16|120.46|119.16|120.46|119.16|120.46|119.16|1
1654878310000|2022-06-10 16:25:10|120.45|119.15|120.41|119.11|120.45|119.15|120.4|119.1|5
1654878330000|2022-06-10 16:25:30|120.4|119.1|120.34|119.04|120.4|119.1|120.34|119.04|5
1654878340000|2022-06-10 16:25:40|120.33|119.03|120.32|119.02|120.34|119.04|120.32|119.02|4
1654878360000|2022-06-10 16:26:00|120.31|119.01|120.3|119|120.31|119.01|120.3|119|2
1654878370000|2022-06-10 16:26:10|120.29|118.99|120.13|118.83|120.29|118.99|120.13|118.83|14
1654878380000|2022-06-10 16:26:20|120.12|118.82|120.14|118.84|120.17|118.87|120.12|118.82|8
1654878390000|2022-06-10 16:26:30|120.06|118.76|120.13|118.83|120.13|118.83|120.06|118.76|6
1654878400000|2022-06-10 16:26:40|120.16|118.86|120.27|118.97|120.27|118.97|120.15|118.85|8
1654878410000|2022-06-10 16:26:50|120.28|118.98|120.22|118.92|120.28|118.98|120.22|118.92|5
1654878420000|2022-06-10 16:27:00|120.23|118.93|120.19|118.89|120.23|118.93|120.19|118.89|4
1654878430000|2022-06-10 16:27:10|120.18|118.88|120.08|118.78|120.18|118.88|120.08|118.78|8
1654878440000|2022-06-10 16:27:20|120.07|118.77|120.06|118.76|120.07|118.77|120.06|118.76|2
1654878450000|2022-06-10 16:27:30|120.07|118.77|120.07|118.77|120.07|118.77|120.07|118.77|1
1654878460000|2022-06-10 16:27:40|120.08|118.78|120.07|118.77|120.08|118.78|120.07|118.77|2
1654878470000|2022-06-10 16:27:50|120.06|118.76|120.03|118.73|120.06|118.76|120.02|118.72|3
1654878480000|2022-06-10 16:28:00|120.02|118.72|119.83|118.53|120.04|118.74|119.83|118.53|15
1654878490000|2022-06-10 16:28:10|119.82|118.52|119.43|118.13|119.82|118.52|119.39|118.09|25
1654878500000|2022-06-10 16:28:20|119.44|118.14|119.01|117.71|119.48|118.18|119.01|117.71|29
1654878510000|2022-06-10 16:28:30|119|117.7|118.82|117.52|119|117.7|118.75|117.45|23
1654878520000|2022-06-10 16:28:40|118.84|117.54|118.05|116.75|118.84|117.54|118.05|116.75|24
1654878530000|2022-06-10 16:28:50|118.03|116.73|118.13|116.83|118.3|117|118|116.7|28
1654878540000|2022-06-10 16:29:00|118.11|116.81|117.79|116.49|118.11|116.81|117.76|116.46|24
1654878550000|2022-06-10 16:29:10|117.78|116.48|118.07|116.77|118.07|116.77|117.75|116.45|21
1654878560000|2022-06-10 16:29:20|118.06|116.76|117.79|116.49|118.23|116.93|117.79|116.49|36
1654878570000|2022-06-10 16:29:30|117.77|116.47|118.09|116.79|118.15|116.85|117.72|116.42|31
1654878580000|2022-06-10 16:29:40|118.07|116.77|118.26|116.96|118.28|116.98|118.05|116.75|27
1654878590000|2022-06-10 16:29:50|118.23|116.93|118.28|116.98|118.39|117.09|118.09|116.79|23
1654878600000|2022-06-10 16:30:00|118.29|116.99|118.39|117.09|118.4|117.1|118.25|116.95|14
1654878610000|2022-06-10 16:30:10|118.34|117.04|118.46|117.16|118.47|117.17|118.26|116.96|23
1654878620000|2022-06-10 16:30:20|118.44|117.14|118.55|117.25|118.55|117.25|118.4|117.1|19
1654878630000|2022-06-10 16:30:30|118.57|117.27|118.79|117.49|118.84|117.54|118.57|117.27|16
1654878640000|2022-06-10 16:30:40|118.81|117.51|118.93|117.63|118.96|117.66|118.81|117.51|15
1654878650000|2022-06-10 16:30:50|118.92|117.62|118.93|117.63|118.93|117.63|118.86|117.56|20
1654878660000|2022-06-10 16:31:00|118.91|117.61|118.89|117.59|118.93|117.63|118.85|117.55|11
1654878670000|2022-06-10 16:31:10|118.87|117.57|118.97|117.67|118.97|117.67|118.84|117.54|15
1654878680000|2022-06-10 16:31:20|118.98|117.68|118.94|117.64|118.98|117.68|118.93|117.63|15
1654878690000|2022-06-10 16:31:30|118.96|117.66|119.22|117.92|119.23|117.93|118.96|117.66|10
1654878700000|2022-06-10 16:31:40|119.25|117.95|119.27|117.97|119.27|117.97|119.22|117.92|9
1654878710000|2022-06-10 16:31:50|119.28|117.98|119.28|117.98|119.28|117.98|119.28|117.98|1
1654878720000|2022-06-10 16:32:00|119.33|118.03|119.26|117.96|119.33|118.03|119.23|117.93|13
1654878730000|2022-06-10 16:32:10|119.27|117.97|119.15|117.85|119.28|117.98|119.14|117.84|13
1654878740000|2022-06-10 16:32:20|119.14|117.84|119.05|117.75|119.19|117.89|119.05|117.75|20
1654878750000|2022-06-10 16:32:30|119.04|117.74|119.04|117.74|119.04|117.74|119.01|117.71|9
1654878760000|2022-06-10 16:32:40|119.03|117.73|118.93|117.63|119.03|117.73|118.93|117.63|16
1654878770000|2022-06-10 16:32:50|118.91|117.61|118.81|117.51|118.91|117.61|118.81|117.51|11
1654878780000|2022-06-10 16:33:00|118.85|117.55|118.82|117.52|118.87|117.57|118.82|117.52|11
1654878790000|2022-06-10 16:33:10|118.81|117.51|118.74|117.44|118.81|117.51|118.74|117.44|5
1654878800000|2022-06-10 16:33:20|118.75|117.45|118.73|117.43|118.75|117.45|118.72|117.42|5
1654878810000|2022-06-10 16:33:30|118.75|117.45|118.9|117.6|118.9|117.6|118.75|117.45|13
1654878820000|2022-06-10 16:33:40|118.89|117.59|118.83|117.53|118.89|117.59|118.83|117.53|7
1654878830000|2022-06-10 16:33:50|118.85|117.55|118.86|117.56|118.88|117.58|118.85|117.55|8
1654878840000|2022-06-10 16:34:00|118.84|117.54|118.81|117.51|118.84|117.54|118.8|117.5|10
1654878850000|2022-06-10 16:34:10|118.83|117.53|118.8|117.5|118.89|117.59|118.8|117.5|13
1654878860000|2022-06-10 16:34:20|118.79|117.49|118.71|117.41|118.79|117.49|118.71|117.41|8
1654878870000|2022-06-10 16:34:30|118.7|117.4|118.58|117.28|118.71|117.41|118.55|117.25|15
1654878880000|2022-06-10 16:34:40|118.57|117.27|118.79|117.49|118.79|117.49|118.56|117.26|11
1654878890000|2022-06-10 16:34:50|118.78|117.48|118.71|117.41|118.79|117.49|118.71|117.41|13
1654878900000|2022-06-10 16:35:00|118.68|117.38|118.79|117.49|118.79|117.49|118.56|117.26|22
1654878910000|2022-06-10 16:35:10|118.77|117.47|118.74|117.44|118.77|117.47|118.74|117.44|6
1654878920000|2022-06-10 16:35:20|118.75|117.45|118.78|117.48|118.79|117.49|118.75|117.45|8
1654878930000|2022-06-10 16:35:30|118.79|117.49|118.88|117.58|118.89|117.59|118.79|117.49|17
1654878940000|2022-06-10 16:35:40|118.89|117.59|118.94|117.64|118.97|117.67|118.89|117.59|7
1654878950000|2022-06-10 16:35:50|118.97|117.67|119.03|117.73|119.04|117.74|118.94|117.64|12
1654878960000|2022-06-10 16:36:00|119.02|117.72|118.97|117.67|119.05|117.75|118.95|117.65|12
1654878970000|2022-06-10 16:36:10|118.98|117.68|118.95|117.65|118.98|117.68|118.89|117.59|14
1654878980000|2022-06-10 16:36:20|118.96|117.66|119.01|117.71|119.02|117.72|118.96|117.66|7
1654878990000|2022-06-10 16:36:30|119|117.7|119.1|117.8|119.1|117.8|119|117.7|6
1654879000000|2022-06-10 16:36:40|119.09|117.79|119.09|117.79|119.09|117.79|118.99|117.69|15
1654879010000|2022-06-10 16:36:50|119.08|117.78|119.08|117.78|119.08|117.78|119.08|117.78|1
1654879020000|2022-06-10 16:37:00|119.07|117.77|119.04|117.74|119.07|117.77|119.04|117.74|6
1654879030000|2022-06-10 16:37:10|119.03|117.73|119|117.7|119.03|117.73|118.99|117.69|5
1654879040000|2022-06-10 16:37:20|118.98|117.68|118.86|117.56|118.98|117.68|118.86|117.56|12
1654879050000|2022-06-10 16:37:30|118.87|117.57|118.87|117.57|118.87|117.57|118.84|117.54|6
1654879060000|2022-06-10 16:37:40|118.86|117.56|118.89|117.59|118.89|117.59|118.86|117.56|10
1654879070000|2022-06-10 16:37:50|118.88|117.58|118.89|117.59|118.9|117.6|118.87|117.57|5
1654879080000|2022-06-10 16:38:00|118.87|117.57|118.84|117.54|118.87|117.57|118.84|117.54|6
1654879090000|2022-06-10 16:38:10|118.85|117.55|118.97|117.67|118.97|117.67|118.84|117.54|10
1654879100000|2022-06-10 16:38:20|118.96|117.66|118.88|117.58|118.97|117.67|118.85|117.55|19
1654879110000|2022-06-10 16:38:30|118.86|117.56|118.96|117.66|118.96|117.66|118.83|117.53|12
1654879120000|2022-06-10 16:38:40|118.95|117.65|118.96|117.66|118.99|117.69|118.91|117.61|15
1654879130000|2022-06-10 16:38:50|118.99|117.69|118.96|117.66|119.03|117.73|118.96|117.66|9
1654879140000|2022-06-10 16:39:00|118.94|117.64|118.9|117.6|118.94|117.64|118.9|117.6|10
1654879150000|2022-06-10 16:39:10|118.89|117.59|118.85|117.55|118.9|117.6|118.85|117.55|6
1654879160000|2022-06-10 16:39:20|118.86|117.56|118.89|117.59|118.89|117.59|118.86|117.56|3
1654879170000|2022-06-10 16:39:30|118.94|117.64|118.74|117.44|118.94|117.64|118.74|117.44|17
1654879180000|2022-06-10 16:39:40|118.77|117.47|118.73|117.43|118.77|117.47|118.68|117.38|18
1654879190000|2022-06-10 16:39:50|118.72|117.42|118.53|117.23|118.73|117.43|118.53|117.23|14
1654879200000|2022-06-10 16:40:00|118.52|117.22|118.57|117.27|118.65|117.35|118.52|117.22|17
1654879210000|2022-06-10 16:40:10|118.56|117.26|118.54|117.24|118.56|117.26|118.53|117.23|11
1654879220000|2022-06-10 16:40:20|118.53|117.23|118.55|117.25|118.6|117.3|118.52|117.22|10
1654879230000|2022-06-10 16:40:30|118.54|117.24|118.46|117.16|118.55|117.25|118.46|117.16|12
1654879240000|2022-06-10 16:40:40|118.38|117.08|118.26|116.96|118.39|117.09|118.25|116.95|15
1654879250000|2022-06-10 16:40:50|118.25|116.95|118.33|117.03|118.33|117.03|118.19|116.89|10
1654879260000|2022-06-10 16:41:00|118.36|117.06|118.32|117.02|118.38|117.08|118.23|116.93|23
1654879270000|2022-06-10 16:41:10|118.31|117.01|118.33|117.03|118.35|117.05|118.29|116.99|11
1654879280000|2022-06-10 16:41:20|118.39|117.09|118.26|116.96|118.4|117.1|118.25|116.95|23
1654879290000|2022-06-10 16:41:30|118.25|116.95|118.33|117.03|118.33|117.03|118.25|116.95|8
1654879300000|2022-06-10 16:41:40|118.34|117.04|118.43|117.13|118.44|117.14|118.34|117.04|9
1654879310000|2022-06-10 16:41:50|118.44|117.14|118.53|117.23|118.53|117.23|118.37|117.07|15
1654879320000|2022-06-10 16:42:00|118.55|117.25|118.65|117.35|118.65|117.35|118.55|117.25|13
1654879330000|2022-06-10 16:42:10|118.64|117.34|118.74|117.44|118.8|117.5|118.64|117.34|14
1654879340000|2022-06-10 16:42:20|118.77|117.47|118.85|117.55|118.86|117.56|118.77|117.47|14
1654879350000|2022-06-10 16:42:30|118.88|117.58|118.93|117.63|118.93|117.63|118.86|117.56|11
1654879360000|2022-06-10 16:42:40|118.92|117.62|118.87|117.57|118.92|117.62|118.87|117.57|7
1654879370000|2022-06-10 16:42:50|118.86|117.56|118.87|117.57|118.88|117.58|118.85|117.55|6
1654879380000|2022-06-10 16:43:00|118.86|117.56|118.94|117.64|118.96|117.66|118.85|117.55|11
1654879390000|2022-06-10 16:43:10|118.89|117.59|118.95|117.65|118.96|117.66|118.88|117.58|7
1654879400000|2022-06-10 16:43:20|118.94|117.64|118.96|117.66|118.97|117.67|118.93|117.63|8
1654879410000|2022-06-10 16:43:30|118.97|117.67|118.96|117.66|118.99|117.69|118.95|117.65|8
1654879420000|2022-06-10 16:43:40|118.95|117.65|118.96|117.66|118.96|117.66|118.95|117.65|4
1654879430000|2022-06-10 16:43:50|118.95|117.65|118.87|117.57|118.95|117.65|118.87|117.57|7
1654879440000|2022-06-10 16:44:00|118.89|117.59|118.96|117.66|118.97|117.67|118.88|117.58|8
1654879450000|2022-06-10 16:44:10|118.97|117.67|119.01|117.71|119.01|117.71|118.95|117.65|5
1654879460000|2022-06-10 16:44:20|119.03|117.73|119.03|117.73|119.04|117.74|119.03|117.73|3
1654879470000|2022-06-10 16:44:30|119|117.7|118.94|117.64|119|117.7|118.94|117.64|6
1654879480000|2022-06-10 16:44:40|118.93|117.63|118.84|117.54|118.93|117.63|118.84|117.54|6
1654879490000|2022-06-10 16:44:50|118.86|117.56|118.87|117.57|118.87|117.57|118.86|117.56|2
1654879500000|2022-06-10 16:45:00|118.86|117.56|118.9|117.6|118.9|117.6|118.84|117.54|8
1654879510000|2022-06-10 16:45:10|118.97|117.67|118.97|117.67|119.02|117.72|118.96|117.66|14
1654879520000|2022-06-10 16:45:20|118.96|117.66|118.84|117.54|118.97|117.67|118.84|117.54|12
1654879530000|2022-06-10 16:45:30|118.86|117.56|118.91|117.61|118.91|117.61|118.86|117.56|10
1654879540000|2022-06-10 16:45:40|118.95|117.65|118.95|117.65|118.99|117.69|118.95|117.65|9
1654879560000|2022-06-10 16:46:00|118.96|117.66|119.03|117.73|119.04|117.74|118.96|117.66|8
1654879570000|2022-06-10 16:46:10|119.02|117.72|118.95|117.65|119.02|117.72|118.95|117.65|4
1654879580000|2022-06-10 16:46:20|118.96|117.66|118.99|117.69|118.99|117.69|118.92|117.62|9
1654879590000|2022-06-10 16:46:30|119|117.7|118.97|117.67|119|117.7|118.97|117.67|2
1654879600000|2022-06-10 16:46:40|118.96|117.66|118.92|117.62|118.99|117.69|118.92|117.62|14
1654879610000|2022-06-10 16:46:50|118.86|117.56|118.69|117.39|118.86|117.56|118.69|117.39|10
1654879620000|2022-06-10 16:47:00|118.71|117.41|118.66|117.36|118.71|117.41|118.52|117.22|14
1654879630000|2022-06-10 16:47:10|118.65|117.35|118.61|117.31|118.65|117.35|118.6|117.3|10
1654879640000|2022-06-10 16:47:20|118.6|117.3|118.66|117.36|118.66|117.36|118.59|117.29|5
1654879650000|2022-06-10 16:47:30|118.65|117.35|118.64|117.34|118.65|117.35|118.64|117.34|2
1654879660000|2022-06-10 16:47:40|118.61|117.31|118.59|117.29|118.61|117.31|118.57|117.27|8
1654879670000|2022-06-10 16:47:50|118.6|117.3|118.48|117.18|118.61|117.31|118.48|117.18|16
1654879680000|2022-06-10 16:48:00|118.5|117.2|118.57|117.27|118.59|117.29|118.49|117.19|9
1654879690000|2022-06-10 16:48:10|118.58|117.28|118.58|117.28|118.61|117.31|118.57|117.27|6
1654879700000|2022-06-10 16:48:20|118.57|117.27|118.59|117.29|118.59|117.29|118.57|117.27|3
1654879710000|2022-06-10 16:48:30|118.6|117.3|118.66|117.36|118.66|117.36|118.6|117.3|3
1654879720000|2022-06-10 16:48:40|118.71|117.41|118.79|117.49|118.79|117.49|118.71|117.41|2
1654879730000|2022-06-10 16:48:50|118.89|117.59|119|117.7|119.01|117.71|118.89|117.59|11
1654879740000|2022-06-10 16:49:00|119.01|117.71|119.02|117.72|119.03|117.73|119|117.7|5
1654879750000|2022-06-10 16:49:10|119.03|117.73|119.02|117.72|119.03|117.73|119.02|117.72|2
1654879760000|2022-06-10 16:49:20|119.03|117.73|119.03|117.73|119.03|117.73|119.03|117.73|1
1654879770000|2022-06-10 16:49:30|119.04|117.74|119.03|117.73|119.14|117.84|119.03|117.73|11
1654879780000|2022-06-10 16:49:40|119.04|117.74|118.96|117.66|119.04|117.74|118.96|117.66|6
1654879790000|2022-06-10 16:49:50|118.98|117.68|118.95|117.65|118.98|117.68|118.95|117.65|3
1654879800000|2022-06-10 16:50:00|118.93|117.63|118.66|117.36|118.93|117.63|118.66|117.36|21
1654879810000|2022-06-10 16:50:10|118.65|117.35|118.52|117.22|118.65|117.35|118.51|117.21|15
1654879820000|2022-06-10 16:50:20|118.51|117.21|118.48|117.18|118.53|117.23|118.47|117.17|15
1654879830000|2022-06-10 16:50:30|118.47|117.17|118.46|117.16|118.47|117.17|118.41|117.11|10
1654879840000|2022-06-10 16:50:40|118.43|117.13|118.44|117.14|118.44|117.14|118.43|117.13|2
1654879850000|2022-06-10 16:50:50|118.43|117.13|118.36|117.06|118.43|117.13|118.36|117.06|4
1654879860000|2022-06-10 16:51:00|118.35|117.05|118.38|117.08|118.4|117.1|118.35|117.05|7
1654879870000|2022-06-10 16:51:10|118.39|117.09|118.38|117.08|118.39|117.09|118.38|117.08|2
1654879880000|2022-06-10 16:51:20|118.39|117.09|118.26|116.96|118.41|117.11|118.25|116.95|16
1654879890000|2022-06-10 16:51:30|118.25|116.95|118.22|116.92|118.25|116.95|118.22|116.92|8
1654879900000|2022-06-10 16:51:40|118.21|116.91|118.25|116.95|118.25|116.95|118.16|116.86|10
1654879910000|2022-06-10 16:51:50|118.24|116.94|118.38|117.08|118.38|117.08|118.24|116.94|7
1654879920000|2022-06-10 16:52:00|118.43|117.13|118.4|117.1|118.43|117.13|118.4|117.1|5
1654879930000|2022-06-10 16:52:10|118.38|117.08|118.31|117.01|118.38|117.08|118.31|117.01|9
1654879940000|2022-06-10 16:52:20|118.28|116.98|118.3|117|118.3|117|118.28|116.98|2
1654879950000|2022-06-10 16:52:30|118.29|116.99|118.4|117.1|118.4|117.1|118.25|116.95|11
1654879960000|2022-06-10 16:52:40|118.41|117.11|118.5|117.2|118.5|117.2|118.41|117.11|4
1654879970000|2022-06-10 16:52:50|118.53|117.23|118.59|117.29|118.59|117.29|118.53|117.23|3
1654879980000|2022-06-10 16:53:00|118.57|117.27|118.88|117.58|118.88|117.58|118.56|117.26|15
1654879990000|2022-06-10 16:53:10|118.93|117.63|118.92|117.62|119.01|117.71|118.88|117.58|16
1654880000000|2022-06-10 16:53:20|118.93|117.63|118.85|117.55|118.93|117.63|118.85|117.55|10
1654880010000|2022-06-10 16:53:30|118.86|117.56|118.86|117.56|118.87|117.57|118.86|117.56|3
1654880020000|2022-06-10 16:53:40|118.85|117.55|118.86|117.56|118.87|117.57|118.85|117.55|4
1654880030000|2022-06-10 16:53:50|118.88|117.58|118.92|117.62|118.92|117.62|118.88|117.58|4
1654880040000|2022-06-10 16:54:00|118.91|117.61|118.91|117.61|118.94|117.64|118.87|117.57|12
1654880050000|2022-06-10 16:54:10|118.92|117.62|118.95|117.65|118.96|117.66|118.91|117.61|7
1654880060000|2022-06-10 16:54:20|118.99|117.69|118.99|117.69|118.99|117.69|118.96|117.66|9
1654880070000|2022-06-10 16:54:30|119|117.7|119.07|117.77|119.1|117.8|119|117.7|9
1654880080000|2022-06-10 16:54:40|119.06|117.76|119.12|117.82|119.12|117.82|119.06|117.76|6
1654880090000|2022-06-10 16:54:50|119.11|117.81|119.08|117.78|119.12|117.82|119.08|117.78|10
1654880100000|2022-06-10 16:55:00|119.06|117.76|118.97|117.67|119.06|117.76|118.97|117.67|7
1654880110000|2022-06-10 16:55:10|118.96|117.66|119.03|117.73|119.03|117.73|118.96|117.66|6
1654880120000|2022-06-10 16:55:20|119.04|117.74|119.04|117.74|119.11|117.81|119.03|117.73|8
1654880130000|2022-06-10 16:55:30|119.06|117.76|119.05|117.75|119.09|117.79|119.05|117.75|8
1654880140000|2022-06-10 16:55:40|119.04|117.74|119.04|117.74|119.04|117.74|119.04|117.74|1
1654880150000|2022-06-10 16:55:50|119.05|117.75|118.94|117.64|119.05|117.75|118.93|117.63|10
1654880160000|2022-06-10 16:56:00|118.93|117.63|118.87|117.57|118.93|117.63|118.85|117.55|5
1654880170000|2022-06-10 16:56:10|118.88|117.58|118.85|117.55|118.88|117.58|118.85|117.55|3
1654880180000|2022-06-10 16:56:20|118.87|117.57|118.83|117.53|118.87|117.57|118.77|117.47|12
1654880190000|2022-06-10 16:56:30|118.84|117.54|118.92|117.62|118.94|117.64|118.84|117.54|7
1654880200000|2022-06-10 16:56:40|118.94|117.64|118.97|117.67|118.97|117.67|118.91|117.61|8
1654880210000|2022-06-10 16:56:50|118.96|117.66|118.96|117.66|118.97|117.67|118.96|117.66|3
1654880220000|2022-06-10 16:57:00|118.97|117.67|118.97|117.67|118.98|117.68|118.96|117.66|8
1654880230000|2022-06-10 16:57:10|119|117.7|119.21|117.91|119.22|117.92|119|117.7|6
1654880240000|2022-06-10 16:57:20|119.2|117.9|119.13|117.83|119.21|117.91|119.13|117.83|11
1654880250000|2022-06-10 16:57:30|119.14|117.84|119.26|117.96|119.28|117.98|119.14|117.84|8
1654880260000|2022-06-10 16:57:40|119.27|117.97|119.24|117.94|119.31|118.01|119.23|117.93|14
1654880270000|2022-06-10 16:57:50|119.26|117.96|119.25|117.95|119.31|118.01|119.25|117.95|6
1654880280000|2022-06-10 16:58:00|119.26|117.96|119.23|117.93|119.26|117.96|119.21|117.91|9
1654880290000|2022-06-10 16:58:10|119.24|117.94|119.25|117.95|119.27|117.97|119.23|117.93|5
1654880300000|2022-06-10 16:58:20|119.26|117.96|119.31|118.01|119.31|118.01|119.26|117.96|9
1654880310000|2022-06-10 16:58:30|119.32|118.02|119.35|118.05|119.47|118.17|119.32|118.02|14
1654880320000|2022-06-10 16:58:40|119.34|118.04|119.34|118.04|119.43|118.13|119.34|118.04|10
1654880330000|2022-06-10 16:58:50|119.33|118.03|119.16|117.86|119.33|118.03|119.15|117.85|10
1654880340000|2022-06-10 16:59:00|119.15|117.85|119.13|117.83|119.15|117.85|119.13|117.83|5
1654880350000|2022-06-10 16:59:10|119.15|117.85|119.24|117.94|119.29|117.99|119.15|117.85|9
1654880360000|2022-06-10 16:59:20|119.25|117.95|119.16|117.86|119.28|117.98|119.16|117.86|12
1654880370000|2022-06-10 16:59:30|119.15|117.85|119.13|117.83|119.15|117.85|119.13|117.83|2
1654880380000|2022-06-10 16:59:40|119.15|117.85|119.19|117.89|119.2|117.9|119.15|117.85|5
1654880390000|2022-06-10 16:59:50|119.18|117.88|119.14|117.84|119.18|117.88|119.14|117.84|3
1654880400000|2022-06-10 17:00:00|119.12|117.82|119.2|117.9|119.21|117.91|119.06|117.76|14
1654880410000|2022-06-10 17:00:10|119.21|117.91|119.22|117.92|119.25|117.95|119.2|117.9|10
1654880420000|2022-06-10 17:00:20|119.23|117.93|119.21|117.91|119.25|117.95|119.19|117.89|6
1654880430000|2022-06-10 17:00:30|119.2|117.9|119.13|117.83|119.2|117.9|119.12|117.82|7
1654880440000|2022-06-10 17:00:40|119.15|117.85|119.25|117.95|119.29|117.99|119.14|117.84|11
1654880460000|2022-06-10 17:01:00|119.24|117.94|119.28|117.98|119.29|117.99|119.23|117.93|9
1654880470000|2022-06-10 17:01:10|119.27|117.97|119.25|117.95|119.3|118|119.25|117.95|11
1654880480000|2022-06-10 17:01:20|119.28|117.98|119.23|117.93|119.28|117.98|119.21|117.91|7
1654880490000|2022-06-10 17:01:30|119.22|117.92|119.19|117.89|119.22|117.92|119.15|117.85|9
1654880500000|2022-06-10 17:01:40|119.2|117.9|119.19|117.89|119.22|117.92|119.15|117.85|10
1654880510000|2022-06-10 17:01:50|119.18|117.88|119.13|117.83|119.19|117.89|119.13|117.83|10
1654880520000|2022-06-10 17:02:00|119.14|117.84|119.11|117.81|119.14|117.84|119.11|117.81|5
1654880530000|2022-06-10 17:02:10|119.12|117.82|119.12|117.82|119.13|117.83|119.11|117.81|5
1654880540000|2022-06-10 17:02:20|119.13|117.83|119.12|117.82|119.13|117.83|119.12|117.82|2
1654880550000|2022-06-10 17:02:30|119.13|117.83|119.2|117.9|119.2|117.9|119.13|117.83|3
1654880560000|2022-06-10 17:02:40|119.19|117.89|119.18|117.88|119.19|117.89|119.18|117.88|2
1654880580000|2022-06-10 17:03:00|119.2|117.9|119.16|117.86|119.21|117.91|119.15|117.85|5
1654880590000|2022-06-10 17:03:10|119.15|117.85|119.14|117.84|119.15|117.85|119.13|117.83|5
1654880600000|2022-06-10 17:03:20|119.15|117.85|119.13|117.83|119.15|117.85|119.13|117.83|3
1654880610000|2022-06-10 17:03:30|119.12|117.82|119.12|117.82|119.12|117.82|119.12|117.82|1
1654880620000|2022-06-10 17:03:40|119.13|117.83|119.07|117.77|119.13|117.83|119.07|117.77|3
1654880630000|2022-06-10 17:03:50|119.13|117.83|119.13|117.83|119.14|117.84|119.12|117.82|4
1654880640000|2022-06-10 17:04:00|119.14|117.84|119.05|117.75|119.14|117.84|119.04|117.74|7
1654880650000|2022-06-10 17:04:10|119.08|117.78|119.13|117.83|119.14|117.84|119.08|117.78|5
1654880660000|2022-06-10 17:04:20|119.12|117.82|119.27|117.97|119.27|117.97|119.12|117.82|10
1654880670000|2022-06-10 17:04:30|119.28|117.98|119.38|118.08|119.38|118.08|119.28|117.98|5
1654880680000|2022-06-10 17:04:40|119.37|118.07|119.37|118.07|119.37|118.07|119.34|118.04|6
1654880690000|2022-06-10 17:04:50|119.36|118.06|119.35|118.05|119.36|118.06|119.35|118.05|2
1654880700000|2022-06-10 17:05:00|119.34|118.04|119.25|117.95|119.34|118.04|119.25|117.95|7
1654880710000|2022-06-10 17:05:10|119.24|117.94|119.2|117.9|119.26|117.96|119.19|117.89|6
1654880720000|2022-06-10 17:05:20|119.18|117.88|119.15|117.85|119.23|117.93|119.15|117.85|8
1654880730000|2022-06-10 17:05:30|119.14|117.84|119.15|117.85|119.15|117.85|119.14|117.84|2
1654880740000|2022-06-10 17:05:40|119.16|117.86|119.17|117.87|119.19|117.89|119.15|117.85|10
1654880750000|2022-06-10 17:05:50|119.16|117.86|119.2|117.9|119.2|117.9|119.16|117.86|3
1654880760000|2022-06-10 17:06:00|119.21|117.91|119.18|117.88|119.21|117.91|119.18|117.88|3
1654880770000|2022-06-10 17:06:10|119.21|117.91|119.15|117.85|119.21|117.91|119.15|117.85|7
1654880780000|2022-06-10 17:06:20|119.16|117.86|119.16|117.86|119.16|117.86|119.16|117.86|1
1654880790000|2022-06-10 17:06:30|119.15|117.85|119.14|117.84|119.16|117.86|119.14|117.84|6
1654880810000|2022-06-10 17:06:50|119.15|117.85|119.18|117.88|119.18|117.88|119.14|117.84|4
1654880820000|2022-06-10 17:07:00|119.21|117.91|119.21|117.91|119.21|117.91|119.2|117.9|3
1654880830000|2022-06-10 17:07:10|119.2|117.9|119.22|117.92|119.23|117.93|119.2|117.9|4
1654880840000|2022-06-10 17:07:20|119.24|117.94|119.32|118.02|119.33|118.03|119.24|117.94|9
1654880850000|2022-06-10 17:07:30|119.33|118.03|119.26|117.96|119.33|118.03|119.26|117.96|8
1654880860000|2022-06-10 17:07:40|119.25|117.95|119.17|117.87|119.29|117.99|119.17|117.87|12
1654880870000|2022-06-10 17:07:50|119.15|117.85|119.18|117.88|119.19|117.89|119.14|117.84|6
1654880880000|2022-06-10 17:08:00|119.17|117.87|119.29|117.99|119.3|118|119.17|117.87|10
1654880890000|2022-06-10 17:08:10|119.3|118|119.3|118|119.31|118.01|119.29|117.99|9
1654880900000|2022-06-10 17:08:20|119.27|117.97|119.23|117.93|119.27|117.97|119.23|117.93|4
1654880910000|2022-06-10 17:08:30|119.24|117.94|119.24|117.94|119.25|117.95|119.24|117.94|3
1654880920000|2022-06-10 17:08:40|119.23|117.93|119.23|117.93|119.24|117.94|119.23|117.93|3
1654880930000|2022-06-10 17:08:50|119.22|117.92|119.21|117.91|119.23|117.93|119.21|117.91|4
1654880940000|2022-06-10 17:09:00|119.22|117.92|119.23|117.93|119.23|117.93|119.22|117.92|2
1654880950000|2022-06-10 17:09:10|119.24|117.94|119.14|117.84|119.24|117.94|119.14|117.84|8
1654880960000|2022-06-10 17:09:20|119.11|117.81|119.06|117.76|119.11|117.81|119.05|117.75|4
1654880970000|2022-06-10 17:09:30|119.05|117.75|118.99|117.69|119.05|117.75|118.99|117.69|7
1654880980000|2022-06-10 17:09:40|119|117.7|118.93|117.63|119.01|117.71|118.93|117.63|13
1654880990000|2022-06-10 17:09:50|118.94|117.64|119|117.7|119|117.7|118.92|117.62|7
1654881000000|2022-06-10 17:10:00|119.01|117.71|119.01|117.71|119.05|117.75|118.99|117.69|12
1654881010000|2022-06-10 17:10:10|119.02|117.72|119.01|117.71|119.02|117.72|119.01|117.71|6
1654881020000|2022-06-10 17:10:20|119.03|117.73|119.03|117.73|119.03|117.73|119.03|117.73|1
1654881030000|2022-06-10 17:10:30|119.02|117.72|118.93|117.63|119.02|117.72|118.93|117.63|8
1654881040000|2022-06-10 17:10:40|118.99|117.69|119.02|117.72|119.03|117.73|118.96|117.66|4
1654881050000|2022-06-10 17:10:50|119.01|117.71|119.01|117.71|119.02|117.72|118.94|117.64|7
1654881060000|2022-06-10 17:11:00|118.97|117.67|118.97|117.67|118.97|117.67|118.94|117.64|6
1654881070000|2022-06-10 17:11:10|118.98|117.68|118.96|117.66|119|117.7|118.94|117.64|9
1654881080000|2022-06-10 17:11:20|118.95|117.65|118.96|117.66|118.96|117.66|118.95|117.65|2
1654881090000|2022-06-10 17:11:30|118.95|117.65|118.94|117.64|118.95|117.65|118.94|117.64|2
1654881100000|2022-06-10 17:11:40|118.95|117.65|118.92|117.62|118.95|117.65|118.92|117.62|6
1654881110000|2022-06-10 17:11:50|118.91|117.61|118.93|117.63|118.95|117.65|118.91|117.61|10
1654881120000|2022-06-10 17:12:00|118.92|117.62|118.93|117.63|118.94|117.64|118.91|117.61|9
1654881130000|2022-06-10 17:12:10|118.94|117.64|118.94|117.64|118.94|117.64|118.94|117.64|1
1654881140000|2022-06-10 17:12:20|118.93|117.63|118.85|117.55|118.93|117.63|118.85|117.55|6
1654881150000|2022-06-10 17:12:30|118.84|117.54|119.04|117.74|119.04|117.74|118.84|117.54|9
1654881160000|2022-06-10 17:12:40|119.06|117.76|119.09|117.79|119.1|117.8|119.06|117.76|8
1654881170000|2022-06-10 17:12:50|119.08|117.78|119.03|117.73|119.09|117.79|119.02|117.72|8
1654881180000|2022-06-10 17:13:00|119.04|117.74|119.26|117.96|119.26|117.96|119.04|117.74|14
1654881190000|2022-06-10 17:13:10|119.25|117.95|119.23|117.93|119.25|117.95|119.23|117.93|3
1654881200000|2022-06-10 17:13:20|119.2|117.9|119.14|117.84|119.2|117.9|119.14|117.84|5
1654881220000|2022-06-10 17:13:40|119.13|117.83|119.1|117.8|119.13|117.83|119.08|117.78|8
1654881230000|2022-06-10 17:13:50|119.11|117.81|119.12|117.82|119.12|117.82|119.11|117.81|2
1654881240000|2022-06-10 17:14:00|119.2|117.9|119.18|117.88|119.2|117.9|119.18|117.88|3
1654881250000|2022-06-10 17:14:10|119.19|117.89|119.22|117.92|119.22|117.92|119.19|117.89|3
1654881260000|2022-06-10 17:14:20|119.21|117.91|119.19|117.89|119.22|117.92|119.19|117.89|7
1654881270000|2022-06-10 17:14:30|119.21|117.91|119.2|117.9|119.21|117.91|119.19|117.89|3
1654881290000|2022-06-10 17:14:50|119.19|117.89|119.12|117.82|119.19|117.89|119.12|117.82|7
1654881300000|2022-06-10 17:15:00|119.11|117.81|119.03|117.73|119.12|117.82|119.03|117.73|12
1654881310000|2022-06-10 17:15:10|119.02|117.72|119.06|117.76|119.07|117.77|119.02|117.72|4
1654881320000|2022-06-10 17:15:20|119.08|117.78|119.16|117.86|119.16|117.86|119.08|117.78|10
1654881330000|2022-06-10 17:15:30|119.17|117.87|119.23|117.93|119.23|117.93|119.16|117.86|9
1654881340000|2022-06-10 17:15:40|119.22|117.92|119.24|117.94|119.24|117.94|119.22|117.92|5
1654881350000|2022-06-10 17:15:50|119.23|117.93|119.23|117.93|119.23|117.93|119.23|117.93|1
1654881360000|2022-06-10 17:16:00|119.24|117.94|119.37|118.07|119.37|118.07|119.24|117.94|8
1654881370000|2022-06-10 17:16:10|119.38|118.08|119.43|118.13|119.43|118.13|119.38|118.08|2
1654881380000|2022-06-10 17:16:20|119.41|118.11|119.42|118.12|119.42|118.12|119.39|118.09|4
1654881390000|2022-06-10 17:16:30|119.41|118.11|119.31|118.01|119.41|118.11|119.31|118.01|9
1654881400000|2022-06-10 17:16:40|119.27|117.97|119.22|117.92|119.27|117.97|119.22|117.92|5
1654881410000|2022-06-10 17:16:50|119.21|117.91|119.21|117.91|119.21|117.91|119.21|117.91|1
1654881420000|2022-06-10 17:17:00|119.19|117.89|119.18|117.88|119.19|117.89|119.11|117.81|22
1654881430000|2022-06-10 17:17:10|119.17|117.87|119.14|117.84|119.2|117.9|119.14|117.84|16
1654881440000|2022-06-10 17:17:20|119.15|117.85|119.15|117.85|119.2|117.9|119.14|117.84|11
1654881450000|2022-06-10 17:17:30|119.14|117.84|119.22|117.92|119.23|117.93|119.14|117.84|11
1654881480000|2022-06-10 17:18:00|119.27|117.97|119.25|117.95|119.3|118|119.25|117.95|14
1654881490000|2022-06-10 17:18:10|119.29|117.99|119.32|118.02|119.32|118.02|119.29|117.99|3
1654881500000|2022-06-10 17:18:20|119.35|118.05|119.38|118.08|119.39|118.09|119.34|118.04|10
1654881510000|2022-06-10 17:18:30|119.39|118.09|119.4|118.1|119.4|118.1|119.39|118.09|2
1654881520000|2022-06-10 17:18:40|119.39|118.09|119.36|118.06|119.39|118.09|119.36|118.06|3
1654881540000|2022-06-10 17:19:00|119.37|118.07|119.39|118.09|119.39|118.09|119.33|118.03|8
1654881560000|2022-06-10 17:19:20|119.41|118.11|119.39|118.09|119.42|118.12|119.39|118.09|4
1654881570000|2022-06-10 17:19:30|119.38|118.08|119.35|118.05|119.38|118.08|119.35|118.05|2
1654881580000|2022-06-10 17:19:40|119.36|118.06|119.39|118.09|119.39|118.09|119.36|118.06|5
1654881590000|2022-06-10 17:19:50|119.38|118.08|119.38|118.08|119.38|118.08|119.38|118.08|1
1654881600000|2022-06-10 17:20:00|119.41|118.11|119.35|118.05|119.41|118.11|119.35|118.05|6
1654881610000|2022-06-10 17:20:10|119.37|118.07|119.42|118.12|119.43|118.13|119.37|118.07|5
1654881620000|2022-06-10 17:20:20|119.48|118.18|119.49|118.19|119.49|118.19|119.48|118.18|2
1654881630000|2022-06-10 17:20:30|119.5|118.2|119.34|118.04|119.5|118.2|119.34|118.04|10
1654881640000|2022-06-10 17:20:40|119.33|118.03|119.34|118.04|119.34|118.04|119.33|118.03|2
1654881660000|2022-06-10 17:21:00|119.37|118.07|119.37|118.07|119.38|118.08|119.36|118.06|4
1654881670000|2022-06-10 17:21:10|119.38|118.08|119.36|118.06|119.38|118.08|119.36|118.06|2
1654881680000|2022-06-10 17:21:20|119.35|118.05|119.38|118.08|119.38|118.08|119.35|118.05|4
1654881700000|2022-06-10 17:21:40|119.39|118.09|119.4|118.1|119.4|118.1|119.39|118.09|4
1654881710000|2022-06-10 17:21:50|119.39|118.09|119.35|118.05|119.39|118.09|119.35|118.05|4
1654881720000|2022-06-10 17:22:00|119.36|118.06|119.34|118.04|119.39|118.09|119.34|118.04|8
1654881730000|2022-06-10 17:22:10|119.35|118.05|119.25|117.95|119.35|118.05|119.25|117.95|7
1654881740000|2022-06-10 17:22:20|119.26|117.96|119.25|117.95|119.26|117.96|119.25|117.95|4
1654881750000|2022-06-10 17:22:30|119.24|117.94|119.25|117.95|119.3|118|119.24|117.94|10
1654881760000|2022-06-10 17:22:40|119.24|117.94|119.31|118.01|119.31|118.01|119.24|117.94|6
1654881780000|2022-06-10 17:23:00|119.29|117.99|119.31|118.01|119.31|118.01|119.29|117.99|3
1654881820000|2022-06-10 17:23:40|119.33|118.03|119.37|118.07|119.37|118.07|119.32|118.02|4
1654881830000|2022-06-10 17:23:50|119.4|118.1|119.34|118.04|119.4|118.1|119.34|118.04|8
1654881840000|2022-06-10 17:24:00|119.35|118.05|119.34|118.04|119.35|118.05|119.34|118.04|4
1654881850000|2022-06-10 17:24:10|119.33|118.03|119.33|118.03|119.33|118.03|119.32|118.02|3
1654881860000|2022-06-10 17:24:20|119.34|118.04|119.36|118.06|119.38|118.08|119.34|118.04|3
1654881870000|2022-06-10 17:24:30|119.37|118.07|119.42|118.12|119.42|118.12|119.37|118.07|4
1654881880000|2022-06-10 17:24:40|119.41|118.11|119.43|118.13|119.43|118.13|119.41|118.11|2
1654881890000|2022-06-10 17:24:50|119.44|118.14|119.48|118.18|119.48|118.18|119.44|118.14|3
1654881900000|2022-06-10 17:25:00|119.49|118.19|119.48|118.18|119.5|118.2|119.45|118.15|11
1654881910000|2022-06-10 17:25:10|119.49|118.19|119.48|118.18|119.49|118.19|119.47|118.17|8
1654881920000|2022-06-10 17:25:20|119.5|118.2|119.49|118.19|119.5|118.2|119.49|118.19|2
1654881930000|2022-06-10 17:25:30|119.5|118.2|119.59|118.29|119.59|118.29|119.5|118.2|7
1654881940000|2022-06-10 17:25:40|119.56|118.26|119.45|118.15|119.56|118.26|119.44|118.14|10
1654881960000|2022-06-10 17:26:00|119.46|118.16|119.49|118.19|119.5|118.2|119.46|118.16|4
1654881970000|2022-06-10 17:26:10|119.5|118.2|119.49|118.19|119.5|118.2|119.49|118.19|2
1654881980000|2022-06-10 17:26:20|119.5|118.2|119.51|118.21|119.52|118.22|119.5|118.2|4
1654881990000|2022-06-10 17:26:30|119.52|118.22|119.52|118.22|119.52|118.22|119.52|118.22|1
1654882000000|2022-06-10 17:26:40|119.53|118.23|119.6|118.3|119.6|118.3|119.53|118.23|12
1654882010000|2022-06-10 17:26:50|119.61|118.31|119.59|118.29|119.61|118.31|119.59|118.29|3
1654882020000|2022-06-10 17:27:00|119.6|118.3|119.6|118.3|119.62|118.32|119.6|118.3|4
1654882030000|2022-06-10 17:27:10|119.61|118.31|119.54|118.24|119.61|118.31|119.54|118.24|7
1654882040000|2022-06-10 17:27:20|119.55|118.25|119.49|118.19|119.58|118.28|119.49|118.19|6
1654882050000|2022-06-10 17:27:30|119.5|118.2|119.49|118.19|119.5|118.2|119.49|118.19|4
1654882060000|2022-06-10 17:27:40|119.5|118.2|119.57|118.27|119.57|118.27|119.5|118.2|5
1654882070000|2022-06-10 17:27:50|119.58|118.28|119.65|118.35|119.65|118.35|119.58|118.28|6
1654882080000|2022-06-10 17:28:00|119.66|118.36|119.63|118.33|119.67|118.37|119.62|118.32|10
1654882090000|2022-06-10 17:28:10|119.64|118.34|119.67|118.37|119.67|118.37|119.64|118.34|4
1654882100000|2022-06-10 17:28:20|119.66|118.36|119.67|118.37|119.67|118.37|119.65|118.35|4
1654882110000|2022-06-10 17:28:30|119.7|118.4|119.83|118.53|119.83|118.53|119.68|118.38|6
1654882120000|2022-06-10 17:28:40|119.81|118.51|119.83|118.53|119.83|118.53|119.81|118.51|4
1654882130000|2022-06-10 17:28:50|119.84|118.54|119.84|118.54|119.84|118.54|119.84|118.54|1
1654882140000|2022-06-10 17:29:00|119.85|118.55|119.84|118.54|119.85|118.55|119.84|118.54|2
1654882160000|2022-06-10 17:29:20|119.85|118.55|119.84|118.54|119.85|118.55|119.84|118.54|2
1654882170000|2022-06-10 17:29:30|119.83|118.53|119.83|118.53|119.83|118.53|119.77|118.47|9
1654882190000|2022-06-10 17:29:50|119.84|118.54|119.83|118.53|119.84|118.54|119.83|118.53|2
1654882200000|2022-06-10 17:30:00|119.84|118.54|119.74|118.44|119.84|118.54|119.74|118.44|7
1654882210000|2022-06-10 17:30:10|119.73|118.43|119.74|118.44|119.74|118.44|119.73|118.43|4
1654882220000|2022-06-10 17:30:20|119.73|118.43|119.73|118.43|119.74|118.44|119.73|118.43|5
1654882230000|2022-06-10 17:30:30|119.74|118.44|119.74|118.44|119.75|118.45|119.73|118.43|5
1654882240000|2022-06-10 17:30:40|119.71|118.41|119.62|118.32|119.71|118.41|119.62|118.32|6
1654882250000|2022-06-10 17:30:50|119.61|118.31|119.6|118.3|119.61|118.31|119.54|118.24|9
1654882260000|2022-06-10 17:31:00|119.58|118.28|119.54|118.24|119.58|118.28|119.54|118.24|9
1654882270000|2022-06-10 17:31:10|119.56|118.26|119.51|118.21|119.61|118.31|119.51|118.21|10
1654882280000|2022-06-10 17:31:20|119.52|118.22|119.58|118.28|119.59|118.29|119.52|118.22|7
1654882290000|2022-06-10 17:31:30|119.55|118.25|119.51|118.21|119.55|118.25|119.5|118.2|7
1654882300000|2022-06-10 17:31:40|119.5|118.2|119.44|118.14|119.5|118.2|119.44|118.14|9
1654882310000|2022-06-10 17:31:50|119.43|118.13|119.43|118.13|119.44|118.14|119.43|118.13|3
1654882320000|2022-06-10 17:32:00|119.42|118.12|119.37|118.07|119.42|118.12|119.37|118.07|5
1654882330000|2022-06-10 17:32:10|119.4|118.1|119.3|118|119.4|118.1|119.26|117.96|15
1654882340000|2022-06-10 17:32:20|119.33|118.03|119.32|118.02|119.33|118.03|119.32|118.02|2
1654882350000|2022-06-10 17:32:30|119.33|118.03|119.32|118.02|119.33|118.03|119.32|118.02|4
1654882360000|2022-06-10 17:32:40|119.31|118.01|119.3|118|119.31|118.01|119.3|118|2
1654882370000|2022-06-10 17:32:50|119.31|118.01|119.32|118.02|119.33|118.03|119.31|118.01|3
1654882380000|2022-06-10 17:33:00|119.33|118.03|119.33|118.03|119.33|118.03|119.33|118.03|1
1654882400000|2022-06-10 17:33:20|119.32|118.02|119.32|118.02|119.32|118.02|119.32|118.02|1
1654882410000|2022-06-10 17:33:30|119.3|118|119.26|117.96|119.3|118|119.26|117.96|4
1654882420000|2022-06-10 17:33:40|119.25|117.95|119.23|117.93|119.26|117.96|119.19|117.89|11
1654882430000|2022-06-10 17:33:50|119.19|117.89|119.16|117.86|119.19|117.89|119.16|117.86|4
1654882440000|2022-06-10 17:34:00|119.15|117.85|119.15|117.85|119.16|117.86|119.15|117.85|5
1654882450000|2022-06-10 17:34:10|119.14|117.84|119.15|117.85|119.15|117.85|119.14|117.84|2
1654882460000|2022-06-10 17:34:20|119.17|117.87|119.15|117.85|119.17|117.87|119.15|117.85|3
1654882470000|2022-06-10 17:34:30|119.16|117.86|119.16|117.86|119.16|117.86|119.16|117.86|1
1654882480000|2022-06-10 17:34:40|119.15|117.85|119.03|117.73|119.15|117.85|119.03|117.73|11
1654882490000|2022-06-10 17:34:50|119.04|117.74|119.08|117.78|119.09|117.79|119.04|117.74|5
1654882500000|2022-06-10 17:35:00|119.09|117.79|119.11|117.81|119.13|117.83|119.09|117.79|6
1654882510000|2022-06-10 17:35:10|119.1|117.8|119.13|117.83|119.13|117.83|119.08|117.78|8
1654882520000|2022-06-10 17:35:20|119.14|117.84|119.22|117.92|119.22|117.92|119.14|117.84|3
1654882540000|2022-06-10 17:35:40|119.23|117.93|119.22|117.92|119.23|117.93|119.22|117.92|2
1654882550000|2022-06-10 17:35:50|119.23|117.93|119.22|117.92|119.23|117.93|119.22|117.92|4
1654882560000|2022-06-10 17:36:00|119.23|117.93|119.3|118|119.33|118.03|119.22|117.92|6
1654882570000|2022-06-10 17:36:10|119.33|118.03|119.37|118.07|119.39|118.09|119.33|118.03|4
1654882580000|2022-06-10 17:36:20|119.42|118.12|119.42|118.12|119.42|118.12|119.42|118.12|1
1654882600000|2022-06-10 17:36:40|119.41|118.11|119.42|118.12|119.42|118.12|119.41|118.11|2
1654882610000|2022-06-10 17:36:50|119.41|118.11|119.42|118.12|119.42|118.12|119.41|118.11|2
1654882620000|2022-06-10 17:37:00|119.41|118.11|119.37|118.07|119.41|118.11|119.36|118.06|4
1654882630000|2022-06-10 17:37:10|119.36|118.06|119.36|118.06|119.38|118.08|119.36|118.06|4
1654882640000|2022-06-10 17:37:20|119.37|118.07|119.35|118.05|119.37|118.07|119.35|118.05|3
1654882650000|2022-06-10 17:37:30|119.34|118.04|119.34|118.04|119.34|118.04|119.34|118.04|1
1654882660000|2022-06-10 17:37:40|119.3|118|119.27|117.97|119.3|118|119.27|117.97|3
1654882670000|2022-06-10 17:37:50|119.26|117.96|119.25|117.95|119.26|117.96|119.25|117.95|2
1654882680000|2022-06-10 17:38:00|119.24|117.94|119.26|117.96|119.26|117.96|119.24|117.94|3
1654882690000|2022-06-10 17:38:10|119.25|117.95|119.25|117.95|119.25|117.95|119.25|117.95|1
1654882720000|2022-06-10 17:38:40|119.24|117.94|119.22|117.92|119.25|117.95|119.22|117.92|5
1654882730000|2022-06-10 17:38:50|119.23|117.93|119.24|117.94|119.25|117.95|119.23|117.93|3
1654882740000|2022-06-10 17:39:00|119.25|117.95|119.25|117.95|119.25|117.95|119.25|117.95|1
1654882750000|2022-06-10 17:39:10|119.26|117.96|119.28|117.98|119.3|118|119.26|117.96|5
1654882760000|2022-06-10 17:39:20|119.3|118|119.3|118|119.3|118|119.3|118|1
1654882780000|2022-06-10 17:39:40|119.31|118.01|119.31|118.01|119.31|118.01|119.31|118.01|1
1654882790000|2022-06-10 17:39:50|119.3|118|119.3|118|119.3|118|119.3|118|1
1654882800000|2022-06-10 17:40:00|119.31|118.01|119.35|118.05|119.35|118.05|119.31|118.01|4
1654882820000|2022-06-10 17:40:20|119.34|118.04|119.25|117.95|119.34|118.04|119.25|117.95|8
1654882830000|2022-06-10 17:40:30|119.26|117.96|119.3|118|119.31|118.01|119.25|117.95|6
1654882840000|2022-06-10 17:40:40|119.29|117.99|119.29|117.99|119.29|117.99|119.28|117.98|3
1654882850000|2022-06-10 17:40:50|119.28|117.98|119.29|117.99|119.31|118.01|119.28|117.98|4
1654882860000|2022-06-10 17:41:00|119.28|117.98|119.29|117.99|119.3|118|119.28|117.98|3
1654882870000|2022-06-10 17:41:10|119.28|117.98|119.28|117.98|119.28|117.98|119.28|117.98|1
1654882880000|2022-06-10 17:41:20|119.29|117.99|119.29|117.99|119.29|117.99|119.29|117.99|1
1654882890000|2022-06-10 17:41:30|119.27|117.97|119.25|117.95|119.27|117.97|119.24|117.94|5
1654882930000|2022-06-10 17:42:10|119.24|117.94|119.24|117.94|119.25|117.95|119.24|117.94|3
1654882940000|2022-06-10 17:42:20|119.23|117.93|119.24|117.94|119.25|117.95|119.23|117.93|6
1654882950000|2022-06-10 17:42:30|119.25|117.95|119.25|117.95|119.25|117.95|119.24|117.94|5
1654882960000|2022-06-10 17:42:40|119.24|117.94|119.27|117.97|119.29|117.99|119.24|117.94|4
1654882970000|2022-06-10 17:42:50|119.29|117.99|119.28|117.98|119.29|117.99|119.28|117.98|2
1654882990000|2022-06-10 17:43:10|119.32|118.02|119.24|117.94|119.32|118.02|119.24|117.94|5
1654883000000|2022-06-10 17:43:20|119.25|117.95|119.28|117.98|119.28|117.98|119.24|117.94|4
1654883010000|2022-06-10 17:43:30|119.31|118.01|119.28|117.98|119.31|118.01|119.25|117.95|5
1654883040000|2022-06-10 17:44:00|119.32|118.02|119.25|117.95|119.32|118.02|119.25|117.95|9
1654883050000|2022-06-10 17:44:10|119.26|117.96|119.21|117.91|119.26|117.96|119.21|117.91|6
1654883060000|2022-06-10 17:44:20|119.23|117.93|119.23|117.93|119.23|117.93|119.22|117.92|5
1654883070000|2022-06-10 17:44:30|119.22|117.92|119.25|117.95|119.25|117.95|119.22|117.92|4
1654883080000|2022-06-10 17:44:40|119.24|117.94|119.24|117.94|119.26|117.96|119.24|117.94|5
1654883090000|2022-06-10 17:44:50|119.23|117.93|119.24|117.94|119.24|117.94|119.23|117.93|2
1654883140000|2022-06-10 17:45:40|119.25|117.95|119.25|117.95|119.25|117.95|119.25|117.95|1
1654883160000|2022-06-10 17:46:00|119.27|117.97|119.37|118.07|119.37|118.07|119.27|117.97|14
1654883170000|2022-06-10 17:46:10|119.36|118.06|119.39|118.09|119.39|118.09|119.35|118.05|4
1654883180000|2022-06-10 17:46:20|119.38|118.08|119.39|118.09|119.39|118.09|119.37|118.07|4
1654883190000|2022-06-10 17:46:30|119.4|118.1|119.48|118.18|119.48|118.18|119.39|118.09|7
1654883200000|2022-06-10 17:46:40|119.49|118.19|119.5|118.2|119.5|118.2|119.49|118.19|2
1654883210000|2022-06-10 17:46:50|119.51|118.21|119.53|118.23|119.53|118.23|119.48|118.18|3
1654883220000|2022-06-10 17:47:00|119.54|118.24|119.45|118.15|119.54|118.24|119.45|118.15|6
1654883230000|2022-06-10 17:47:10|119.44|118.14|119.34|118.04|119.44|118.14|119.34|118.04|8
1654883250000|2022-06-10 17:47:30|119.33|118.03|119.33|118.03|119.34|118.04|119.33|118.03|3
1654883270000|2022-06-10 17:47:50|119.34|118.04|119.34|118.04|119.34|118.04|119.34|118.04|1
1654883310000|2022-06-10 17:48:30|119.33|118.03|119.34|118.04|119.34|118.04|119.33|118.03|4
1654883320000|2022-06-10 17:48:40|119.33|118.03|119.32|118.02|119.33|118.03|119.32|118.02|2
1654883330000|2022-06-10 17:48:50|119.33|118.03|119.34|118.04|119.34|118.04|119.32|118.02|7
1654883340000|2022-06-10 17:49:00|119.42|118.12|119.43|118.13|119.43|118.13|119.4|118.1|6
1654883350000|2022-06-10 17:49:10|119.42|118.12|119.37|118.07|119.45|118.15|119.37|118.07|7
1654883360000|2022-06-10 17:49:20|119.38|118.08|119.42|118.12|119.42|118.12|119.38|118.08|8
1654883370000|2022-06-10 17:49:30|119.41|118.11|119.42|118.12|119.42|118.12|119.41|118.11|2
1654883390000|2022-06-10 17:49:50|119.44|118.14|119.44|118.14|119.44|118.14|119.43|118.13|3
1654883400000|2022-06-10 17:50:00|119.45|118.15|119.49|118.19|119.51|118.21|119.45|118.15|8
1654883410000|2022-06-10 17:50:10|119.5|118.2|119.5|118.2|119.5|118.2|119.5|118.2|1
1654883420000|2022-06-10 17:50:20|119.49|118.19|119.49|118.19|119.49|118.19|119.49|118.19|1
1654883430000|2022-06-10 17:50:30|119.5|118.2|119.56|118.26|119.59|118.29|119.5|118.2|8
1654883440000|2022-06-10 17:50:40|119.57|118.27|119.55|118.25|119.57|118.27|119.55|118.25|3
1654883450000|2022-06-10 17:50:50|119.56|118.26|119.59|118.29|119.59|118.29|119.56|118.26|8
1654883460000|2022-06-10 17:51:00|119.58|118.28|119.58|118.28|119.59|118.29|119.57|118.27|4
1654883470000|2022-06-10 17:51:10|119.57|118.27|119.56|118.26|119.59|118.29|119.56|118.26|4
1654883480000|2022-06-10 17:51:20|119.55|118.25|119.54|118.24|119.55|118.25|119.54|118.24|2
1654883490000|2022-06-10 17:51:30|119.53|118.23|119.54|118.24|119.55|118.25|119.53|118.23|3
1654883500000|2022-06-10 17:51:40|119.53|118.23|119.53|118.23|119.53|118.23|119.53|118.23|1
1654883510000|2022-06-10 17:51:50|119.52|118.22|119.53|118.23|119.53|118.23|119.52|118.22|2
1654883520000|2022-06-10 17:52:00|119.51|118.21|119.5|118.2|119.52|118.22|119.5|118.2|4
1654883530000|2022-06-10 17:52:10|119.48|118.18|119.43|118.13|119.48|118.18|119.43|118.13|11
1654883540000|2022-06-10 17:52:20|119.42|118.12|119.43|118.13|119.44|118.14|119.42|118.12|3
1654883550000|2022-06-10 17:52:30|119.45|118.15|119.44|118.14|119.45|118.15|119.44|118.14|2
1654883560000|2022-06-10 17:52:40|119.43|118.13|119.43|118.13|119.44|118.14|119.43|118.13|3
1654883570000|2022-06-10 17:52:50|119.44|118.14|119.43|118.13|119.44|118.14|119.43|118.13|4
1654883580000|2022-06-10 17:53:00|119.44|118.14|119.44|118.14|119.45|118.15|119.44|118.14|3
1654883590000|2022-06-10 17:53:10|119.43|118.13|119.42|118.12|119.44|118.14|119.42|118.12|6
1654883610000|2022-06-10 17:53:30|119.43|118.13|119.36|118.06|119.43|118.13|119.36|118.06|4
1654883620000|2022-06-10 17:53:40|119.35|118.05|119.35|118.05|119.35|118.05|119.35|118.05|1
1654883630000|2022-06-10 17:53:50|119.36|118.06|119.36|118.06|119.36|118.06|119.36|118.06|1
1654883640000|2022-06-10 17:54:00|119.35|118.05|119.35|118.05|119.35|118.05|119.35|118.05|1
1654883650000|2022-06-10 17:54:10|119.34|118.04|119.34|118.04|119.35|118.05|119.34|118.04|5
1654883660000|2022-06-10 17:54:20|119.33|118.03|119.32|118.02|119.33|118.03|119.32|118.02|2
1654883670000|2022-06-10 17:54:30|119.35|118.05|119.34|118.04|119.35|118.05|119.32|118.02|5
1654883680000|2022-06-10 17:54:40|119.33|118.03|119.32|118.02|119.33|118.03|119.32|118.02|4
1654883690000|2022-06-10 17:54:50|119.33|118.03|119.33|118.03|119.33|118.03|119.33|118.03|1
1654883710000|2022-06-10 17:55:10|119.32|118.02|119.33|118.03|119.33|118.03|119.29|117.99|3
1654883720000|2022-06-10 17:55:20|119.32|118.02|119.37|118.07|119.38|118.08|119.32|118.02|6
1654883730000|2022-06-10 17:55:30|119.38|118.08|119.36|118.06|119.38|118.08|119.35|118.05|5
1654883740000|2022-06-10 17:55:40|119.35|118.05|119.37|118.07|119.37|118.07|119.35|118.05|2
1654883760000|2022-06-10 17:56:00|119.38|118.08|119.43|118.13|119.43|118.13|119.38|118.08|4
1654883780000|2022-06-10 17:56:20|119.42|118.12|119.42|118.12|119.42|118.12|119.42|118.12|1
1654883820000|2022-06-10 17:57:00|119.41|118.11|119.41|118.11|119.41|118.11|119.4|118.1|3
1654883830000|2022-06-10 17:57:10|119.38|118.08|119.34|118.04|119.38|118.08|119.34|118.04|7
1654883840000|2022-06-10 17:57:20|119.33|118.03|119.34|118.04|119.34|118.04|119.33|118.03|4
1654883850000|2022-06-10 17:57:30|119.33|118.03|119.32|118.02|119.33|118.03|119.31|118.01|5
1654883860000|2022-06-10 17:57:40|119.31|118.01|119.31|118.01|119.31|118.01|119.31|118.01|1
1654883870000|2022-06-10 17:57:50|119.33|118.03|119.31|118.01|119.33|118.03|119.31|118.01|3
1654883880000|2022-06-10 17:58:00|119.3|118|119.27|117.97|119.3|118|119.24|117.94|6
1654883890000|2022-06-10 17:58:10|119.28|117.98|119.27|117.97|119.28|117.98|119.27|117.97|2
1654883900000|2022-06-10 17:58:20|119.28|117.98|119.27|117.97|119.28|117.98|119.27|117.97|2
1654883910000|2022-06-10 17:58:30|119.34|118.04|119.38|118.08|119.38|118.08|119.34|118.04|4
1654883920000|2022-06-10 17:58:40|119.4|118.1|119.44|118.14|119.5|118.2|119.4|118.1|9
1654883930000|2022-06-10 17:58:50|119.43|118.13|119.42|118.12|119.43|118.13|119.42|118.12|2
1654883940000|2022-06-10 17:59:00|119.41|118.11|119.42|118.12|119.42|118.12|119.4|118.1|4
1654883950000|2022-06-10 17:59:10|119.43|118.13|119.43|118.13|119.43|118.13|119.42|118.12|3
1654883960000|2022-06-10 17:59:20|119.47|118.17|119.48|118.18|119.48|118.18|119.46|118.16|3
1654883990000|2022-06-10 17:59:50|119.47|118.17|119.44|118.14|119.47|118.17|119.44|118.14|3
1654884000000|2022-06-10 18:00:00|119.43|118.13|119.44|118.14|119.45|118.15|119.4|118.1|6
1654884010000|2022-06-10 18:00:10|119.43|118.13|119.35|118.05|119.43|118.13|119.35|118.05|7
1654884020000|2022-06-10 18:00:20|119.34|118.04|119.38|118.08|119.4|118.1|119.34|118.04|6
1654884030000|2022-06-10 18:00:30|119.37|118.07|119.37|118.07|119.37|118.07|119.37|118.07|1
1654884050000|2022-06-10 18:00:50|119.38|118.08|119.35|118.05|119.39|118.09|119.35|118.05|5
1654884060000|2022-06-10 18:01:00|119.36|118.06|119.33|118.03|119.37|118.07|119.33|118.03|8
1654884070000|2022-06-10 18:01:10|119.32|118.02|119.32|118.02|119.32|118.02|119.32|118.02|1
1654884080000|2022-06-10 18:01:20|119.33|118.03|119.36|118.06|119.36|118.06|119.3|118|5
1654884090000|2022-06-10 18:01:30|119.35|118.05|119.39|118.09|119.39|118.09|119.35|118.05|5
1654884100000|2022-06-10 18:01:40|119.42|118.12|119.47|118.17|119.47|118.17|119.36|118.06|9
1654884170000|2022-06-10 18:02:50|119.48|118.18|119.44|118.14|119.48|118.18|119.44|118.14|5
1654884180000|2022-06-10 18:03:00|119.42|118.12|119.35|118.05|119.42|118.12|119.34|118.04|8
1654884190000|2022-06-10 18:03:10|119.34|118.04|119.33|118.03|119.34|118.04|119.33|118.03|2
1654884200000|2022-06-10 18:03:20|119.34|118.04|119.32|118.02|119.34|118.04|119.32|118.02|3
1654884210000|2022-06-10 18:03:30|119.33|118.03|119.36|118.06|119.37|118.07|119.3|118|8
1654884220000|2022-06-10 18:03:40|119.35|118.05|119.34|118.04|119.35|118.05|119.32|118.02|4
1654884230000|2022-06-10 18:03:50|119.33|118.03|119.36|118.06|119.37|118.07|119.33|118.03|3
1654884240000|2022-06-10 18:04:00|119.37|118.07|119.37|118.07|119.37|118.07|119.37|118.07|1
1654884250000|2022-06-10 18:04:10|119.36|118.06|119.39|118.09|119.39|118.09|119.33|118.03|5
1654884260000|2022-06-10 18:04:20|119.38|118.08|119.34|118.04|119.38|118.08|119.34|118.04|3
1654884270000|2022-06-10 18:04:30|119.35|118.05|119.36|118.06|119.37|118.07|119.35|118.05|3
1654884280000|2022-06-10 18:04:40|119.37|118.07|119.37|118.07|119.37|118.07|119.37|118.07|1
1654884320000|2022-06-10 18:05:20|119.36|118.06|119.36|118.06|119.36|118.06|119.36|118.06|1
1654884330000|2022-06-10 18:05:30|119.37|118.07|119.37|118.07|119.37|118.07|119.37|118.07|1
1654884370000|2022-06-10 18:06:10|119.36|118.06|119.36|118.06|119.36|118.06|119.36|118.06|1
1654884410000|2022-06-10 18:06:50|119.37|118.07|119.37|118.07|119.37|118.07|119.37|118.07|1
1654884430000|2022-06-10 18:07:10|119.35|118.05|119.35|118.05|119.35|118.05|119.35|118.05|1
1654884440000|2022-06-10 18:07:20|119.36|118.06|119.36|118.06|119.36|118.06|119.36|118.06|1
1654884460000|2022-06-10 18:07:40|119.37|118.07|119.37|118.07|119.37|118.07|119.37|118.07|1
1654884480000|2022-06-10 18:08:00|119.39|118.09|119.49|118.19|119.49|118.19|119.39|118.09|2
1654884500000|2022-06-10 18:08:20|119.46|118.16|119.42|118.12|119.46|118.16|119.42|118.12|5
1654884560000|2022-06-10 18:09:20|119.41|118.11|119.32|118.02|119.41|118.11|119.32|118.02|8
1654884570000|2022-06-10 18:09:30|119.31|118.01|119.22|117.92|119.31|118.01|119.22|117.92|5
1654884580000|2022-06-10 18:09:40|119.21|117.91|119.21|117.91|119.21|117.91|119.21|117.91|1
1654884590000|2022-06-10 18:09:50|119.22|117.92|119.26|117.96|119.28|117.98|119.22|117.92|6
1654884600000|2022-06-10 18:10:00|119.29|117.99|119.24|117.94|119.29|117.99|119.24|117.94|5
1654884610000|2022-06-10 18:10:10|119.23|117.93|119.2|117.9|119.23|117.93|119.2|117.9|4
1654884620000|2022-06-10 18:10:20|119.19|117.89|119.21|117.91|119.21|117.91|119.19|117.89|5
1654884630000|2022-06-10 18:10:30|119.2|117.9|119.21|117.91|119.21|117.91|119.2|117.9|2
1654884640000|2022-06-10 18:10:40|119.2|117.9|119.12|117.82|119.2|117.9|119.12|117.82|6
1654884650000|2022-06-10 18:10:50|119.11|117.81|119.08|117.78|119.11|117.81|119.04|117.74|11
1654884660000|2022-06-10 18:11:00|119.07|117.77|119|117.7|119.07|117.77|118.96|117.66|10
1654884680000|2022-06-10 18:11:20|118.99|117.69|118.97|117.67|118.99|117.69|118.95|117.65|8
1654884690000|2022-06-10 18:11:30|118.98|117.68|118.99|117.69|118.99|117.69|118.97|117.67|6
1654884700000|2022-06-10 18:11:40|119.01|117.71|119.09|117.79|119.09|117.79|119.01|117.71|4
1654884710000|2022-06-10 18:11:50|119.11|117.81|119.18|117.88|119.18|117.88|119.11|117.81|3
1654884730000|2022-06-10 18:12:10|119.2|117.9|119.2|117.9|119.2|117.9|119.2|117.9|1
1654884740000|2022-06-10 18:12:20|119.21|117.91|119.26|117.96|119.26|117.96|119.21|117.91|4
1654884750000|2022-06-10 18:12:30|119.29|117.99|119.38|118.08|119.38|118.08|119.29|117.99|5
1654884790000|2022-06-10 18:13:10|119.34|118.04|119.34|118.04|119.34|118.04|119.34|118.04|1
1654884800000|2022-06-10 18:13:20|119.35|118.05|119.34|118.04|119.36|118.06|119.34|118.04|4
1654884850000|2022-06-10 18:14:10|119.35|118.05|119.35|118.05|119.4|118.1|119.35|118.05|8
1654884860000|2022-06-10 18:14:20|119.34|118.04|119.34|118.04|119.34|118.04|119.34|118.04|1
1654884870000|2022-06-10 18:14:30|119.39|118.09|119.38|118.08|119.39|118.09|119.38|118.08|2
1654884880000|2022-06-10 18:14:40|119.39|118.09|119.4|118.1|119.4|118.1|119.39|118.09|2
1654884890000|2022-06-10 18:14:50|119.44|118.14|119.44|118.14|119.44|118.14|119.44|118.14|1
1654884900000|2022-06-10 18:15:00|119.43|118.13|119.35|118.05|119.43|118.13|119.35|118.05|6
1654884910000|2022-06-10 18:15:10|119.36|118.06|119.39|118.09|119.39|118.09|119.36|118.06|2
1654884930000|2022-06-10 18:15:30|119.41|118.11|119.47|118.17|119.47|118.17|119.41|118.11|2
1654884940000|2022-06-10 18:15:40|119.48|118.18|119.45|118.15|119.48|118.18|119.45|118.15|4
1654884950000|2022-06-10 18:15:50|119.44|118.14|119.43|118.13|119.44|118.14|119.43|118.13|2
1654884960000|2022-06-10 18:16:00|119.42|118.12|119.42|118.12|119.42|118.12|119.42|118.12|1
1654884990000|2022-06-10 18:16:30|119.44|118.14|119.43|118.13|119.44|118.14|119.43|118.13|2
1654885010000|2022-06-10 18:16:50|119.47|118.17|119.46|118.16|119.47|118.17|119.46|118.16|2
1654885020000|2022-06-10 18:17:00|119.48|118.18|119.47|118.17|119.48|118.18|119.47|118.17|2
1654885030000|2022-06-10 18:17:10|119.46|118.16|119.48|118.18|119.48|118.18|119.46|118.16|2
1654885040000|2022-06-10 18:17:20|119.49|118.19|119.58|118.28|119.58|118.28|119.49|118.19|5
1654885050000|2022-06-10 18:17:30|119.57|118.27|119.55|118.25|119.57|118.27|119.55|118.25|3
1654885070000|2022-06-10 18:17:50|119.54|118.24|119.54|118.24|119.54|118.24|119.54|118.24|1
1654885130000|2022-06-10 18:18:50|119.55|118.25|119.56|118.26|119.56|118.26|119.55|118.25|2
1654885140000|2022-06-10 18:19:00|119.57|118.27|119.53|118.23|119.58|118.28|119.53|118.23|5
1654885150000|2022-06-10 18:19:10|119.54|118.24|119.54|118.24|119.54|118.24|119.54|118.24|1
1654885160000|2022-06-10 18:19:20|119.55|118.25|119.56|118.26|119.57|118.27|119.55|118.25|3
1654885170000|2022-06-10 18:19:30|119.57|118.27|119.53|118.23|119.57|118.27|119.53|118.23|3
1654885260000|2022-06-10 18:21:00|119.52|118.22|119.52|118.22|119.52|118.22|119.52|118.22|1
1654885270000|2022-06-10 18:21:10|119.51|118.21|119.42|118.12|119.51|118.21|119.42|118.12|7
1654885280000|2022-06-10 18:21:20|119.43|118.13|119.43|118.13|119.43|118.13|119.43|118.13|1
1654885290000|2022-06-10 18:21:30|119.42|118.12|119.42|118.12|119.42|118.12|119.42|118.12|1
1654885330000|2022-06-10 18:22:10|119.41|118.11|119.32|118.02|119.42|118.12|119.32|118.02|7
1654885350000|2022-06-10 18:22:30|119.31|118.01|119.3|118|119.31|118.01|119.3|118|2
1654885370000|2022-06-10 18:22:50|119.29|117.99|119.21|117.91|119.29|117.99|119.21|117.91|11
1654885380000|2022-06-10 18:23:00|119.2|117.9|119.19|117.89|119.2|117.9|119.17|117.87|5
1654885390000|2022-06-10 18:23:10|119.2|117.9|119.25|117.95|119.25|117.95|119.2|117.9|3
1654885400000|2022-06-10 18:23:20|119.27|117.97|119.23|117.93|119.27|117.97|119.23|117.93|6
1654885410000|2022-06-10 18:23:30|119.22|117.92|119.21|117.91|119.22|117.92|119.21|117.91|2
1654885430000|2022-06-10 18:23:50|119.2|117.9|119.21|117.91|119.21|117.91|119.2|117.9|2
1654885490000|2022-06-10 18:24:50|119.2|117.9|119.2|117.9|119.21|117.91|119.2|117.9|3
1654885520000|2022-06-10 18:25:20|119.18|117.88|119.18|117.88|119.18|117.88|119.18|117.88|1
1654885530000|2022-06-10 18:25:30|119.19|117.89|119.19|117.89|119.19|117.89|119.19|117.89|1
1654885540000|2022-06-10 18:25:40|119.18|117.88|119.12|117.82|119.18|117.88|119.12|117.82|4
1654885560000|2022-06-10 18:26:00|119.11|117.81|119.11|117.81|119.12|117.82|119.11|117.81|3
1654885570000|2022-06-10 18:26:10|119.1|117.8|119.07|117.77|119.1|117.8|119.07|117.77|2
1654885580000|2022-06-10 18:26:20|119.1|117.8|119.1|117.8|119.1|117.8|119.1|117.8|1
1654885590000|2022-06-10 18:26:30|119.11|117.81|119.09|117.79|119.11|117.81|119.09|117.79|3
1654885600000|2022-06-10 18:26:40|119.06|117.76|119.05|117.75|119.06|117.76|119.03|117.73|7
1654885610000|2022-06-10 18:26:50|119.08|117.78|119.17|117.87|119.21|117.91|119.08|117.78|6
1654885620000|2022-06-10 18:27:00|119.18|117.88|119.25|117.95|119.25|117.95|119.18|117.88|4
1654885630000|2022-06-10 18:27:10|119.28|117.98|119.35|118.05|119.35|118.05|119.28|117.98|4
1654885640000|2022-06-10 18:27:20|119.34|118.04|119.33|118.03|119.34|118.04|119.32|118.02|4
1654885650000|2022-06-10 18:27:30|119.32|118.02|119.32|118.02|119.32|118.02|119.32|118.02|1
1654885680000|2022-06-10 18:28:00|119.33|118.03|119.24|117.94|119.34|118.04|119.24|117.94|7
1654885690000|2022-06-10 18:28:10|119.26|117.96|119.27|117.97|119.27|117.97|119.26|117.96|2
1654885700000|2022-06-10 18:28:20|119.29|117.99|119.21|117.91|119.29|117.99|119.21|117.91|6
1654885710000|2022-06-10 18:28:30|119.2|117.9|119.11|117.81|119.2|117.9|119.11|117.81|9
1654885720000|2022-06-10 18:28:40|119.1|117.8|119.05|117.75|119.1|117.8|119.05|117.75|3
1654885730000|2022-06-10 18:28:50|119.04|117.74|119.09|117.79|119.09|117.79|119.04|117.74|2
1654885750000|2022-06-10 18:29:10|119.08|117.78|119.08|117.78|119.08|117.78|119.08|117.78|1
1654885760000|2022-06-10 18:29:20|119.09|117.79|119.04|117.74|119.09|117.79|119.04|117.74|6
1654885770000|2022-06-10 18:29:30|119.03|117.73|119.02|117.72|119.03|117.73|119.01|117.71|6
1654885780000|2022-06-10 18:29:40|119.01|117.71|119.06|117.76|119.06|117.76|119.01|117.71|5
1654885800000|2022-06-10 18:30:00|119.1|117.8|119.15|117.85|119.15|117.85|119.1|117.8|4
1654885810000|2022-06-10 18:30:10|119.17|117.87|119.2|117.9|119.2|117.9|119.16|117.86|4
1654885820000|2022-06-10 18:30:20|119.19|117.89|119.11|117.81|119.19|117.89|119.11|117.81|6
1654885830000|2022-06-10 18:30:30|119.13|117.83|119.17|117.87|119.17|117.87|119.13|117.83|4
1654885840000|2022-06-10 18:30:40|119.2|117.9|119.2|117.9|119.2|117.9|119.2|117.9|1
1654885890000|2022-06-10 18:31:30|119.22|117.92|119.25|117.95|119.25|117.95|119.22|117.92|3
1654885900000|2022-06-10 18:31:40|119.24|117.94|119.25|117.95|119.25|117.95|119.24|117.94|2
1654885910000|2022-06-10 18:31:50|119.24|117.94|119.26|117.96|119.26|117.96|119.21|117.91|8
1654885920000|2022-06-10 18:32:00|119.27|117.97|119.21|117.91|119.27|117.97|119.2|117.9|6
1654885940000|2022-06-10 18:32:20|119.2|117.9|119.21|117.91|119.21|117.91|119.2|117.9|2
1654885950000|2022-06-10 18:32:30|119.2|117.9|119.2|117.9|119.2|117.9|119.2|117.9|1
1654885970000|2022-06-10 18:32:50|119.21|117.91|119.2|117.9|119.21|117.91|119.2|117.9|2
1654886070000|2022-06-10 18:34:30|119.26|117.96|119.22|117.92|119.27|117.97|119.22|117.92|4
1654886080000|2022-06-10 18:34:40|119.28|117.98|119.23|117.93|119.28|117.98|119.23|117.93|5
1654886090000|2022-06-10 18:34:50|119.22|117.92|119.21|117.91|119.22|117.92|119.21|117.91|2
1654886100000|2022-06-10 18:35:00|119.18|117.88|119.13|117.83|119.18|117.88|119.12|117.82|6
1654886140000|2022-06-10 18:35:40|119.12|117.82|119.13|117.83|119.13|117.83|119.12|117.82|2
1654886150000|2022-06-10 18:35:50|119.15|117.85|119.14|117.84|119.2|117.9|119.13|117.83|7
1654886160000|2022-06-10 18:36:00|119.13|117.83|119.11|117.81|119.13|117.83|119.11|117.81|3
1654886170000|2022-06-10 18:36:10|119.12|117.82|119.15|117.85|119.15|117.85|119.12|117.82|3
1654886180000|2022-06-10 18:36:20|119.19|117.89|119.17|117.87|119.19|117.89|119.17|117.87|3
1654886190000|2022-06-10 18:36:30|119.18|117.88|119.17|117.87|119.2|117.9|119.14|117.84|11
1654886200000|2022-06-10 18:36:40|119.2|117.9|119.12|117.82|119.2|117.9|119.12|117.82|6
1654886210000|2022-06-10 18:36:50|119.11|117.81|119.2|117.9|119.23|117.93|119.11|117.81|6
1654886220000|2022-06-10 18:37:00|119.19|117.89|119.12|117.82|119.19|117.89|119.12|117.82|6
1654886230000|2022-06-10 18:37:10|119.11|117.81|119.02|117.72|119.12|117.82|119.02|117.72|7
1654886250000|2022-06-10 18:37:30|119.01|117.71|119.01|117.71|119.01|117.71|119|117.7|3
1654886260000|2022-06-10 18:37:40|118.98|117.68|118.93|117.63|118.98|117.68|118.93|117.63|5
1654886270000|2022-06-10 18:37:50|118.94|117.64|118.94|117.64|118.94|117.64|118.94|117.64|1
1654886280000|2022-06-10 18:38:00|118.93|117.63|118.94|117.64|118.94|117.64|118.93|117.63|2
1654886320000|2022-06-10 18:38:40|118.93|117.63|118.92|117.62|118.93|117.63|118.9|117.6|4
1654886330000|2022-06-10 18:38:50|118.96|117.66|119.02|117.72|119.02|117.72|118.96|117.66|5
1654886340000|2022-06-10 18:39:00|119.03|117.73|119.11|117.81|119.11|117.81|119.03|117.73|3
1654886350000|2022-06-10 18:39:10|119.1|117.8|119.11|117.81|119.11|117.81|119.1|117.8|2
1654886360000|2022-06-10 18:39:20|119.12|117.82|119.13|117.83|119.19|117.89|119.12|117.82|9
1654886370000|2022-06-10 18:39:30|119.09|117.79|119.05|117.75|119.09|117.79|119.05|117.75|3
1654886380000|2022-06-10 18:39:40|119.04|117.74|119.03|117.73|119.04|117.74|119.03|117.73|2
1654886390000|2022-06-10 18:39:50|119.02|117.72|119.03|117.73|119.03|117.73|119.02|117.72|2
1654886400000|2022-06-10 18:40:00|119.02|117.72|119.01|117.71|119.03|117.73|119.01|117.71|6
1654886410000|2022-06-10 18:40:10|118.97|117.67|118.89|117.59|118.97|117.67|118.89|117.59|9
1654886420000|2022-06-10 18:40:20|118.9|117.6|118.84|117.54|118.9|117.6|118.84|117.54|4
1654886430000|2022-06-10 18:40:30|118.85|117.55|118.82|117.52|118.85|117.55|118.76|117.46|8
1654886450000|2022-06-10 18:40:50|118.81|117.51|118.82|117.52|118.82|117.52|118.81|117.51|2
1654886460000|2022-06-10 18:41:00|118.81|117.51|118.74|117.44|118.82|117.52|118.74|117.44|9
1654886470000|2022-06-10 18:41:10|118.73|117.43|118.69|117.39|118.73|117.43|118.69|117.39|5
1654886480000|2022-06-10 18:41:20|118.68|117.38|118.51|117.21|118.68|117.38|118.5|117.2|9
1654886490000|2022-06-10 18:41:30|118.5|117.2|118.56|117.26|118.58|117.28|118.49|117.19|7
1654886500000|2022-06-10 18:41:40|118.57|117.27|118.57|117.27|118.57|117.27|118.56|117.26|3
1654886510000|2022-06-10 18:41:50|118.56|117.26|118.56|117.26|118.57|117.27|118.56|117.26|3
1654886520000|2022-06-10 18:42:00|118.57|117.27|118.64|117.34|118.64|117.34|118.57|117.27|3
1654886530000|2022-06-10 18:42:10|118.65|117.35|118.68|117.38|118.68|117.38|118.65|117.35|3
1654886540000|2022-06-10 18:42:20|118.67|117.37|118.67|117.37|118.67|117.37|118.67|117.37|1
1654886550000|2022-06-10 18:42:30|118.68|117.38|118.81|117.51|118.81|117.51|118.68|117.38|5
1654886560000|2022-06-10 18:42:40|118.82|117.52|118.88|117.58|118.9|117.6|118.82|117.52|9
1654886570000|2022-06-10 18:42:50|118.89|117.59|118.84|117.54|118.89|117.59|118.84|117.54|4
1654886580000|2022-06-10 18:43:00|118.83|117.53|118.85|117.55|118.86|117.56|118.83|117.53|5
1654886590000|2022-06-10 18:43:10|118.86|117.56|118.9|117.6|118.9|117.6|118.85|117.55|4
1654886600000|2022-06-10 18:43:20|118.89|117.59|118.85|117.55|118.89|117.59|118.84|117.54|5
1654886610000|2022-06-10 18:43:30|118.84|117.54|118.84|117.54|118.85|117.55|118.84|117.54|3
1654886630000|2022-06-10 18:43:50|118.86|117.56|118.82|117.52|118.86|117.56|118.82|117.52|3
1654886640000|2022-06-10 18:44:00|118.81|117.51|118.73|117.43|118.82|117.52|118.73|117.43|6
1654886650000|2022-06-10 18:44:10|118.72|117.42|118.73|117.43|118.73|117.43|118.72|117.42|4
1654886660000|2022-06-10 18:44:20|118.72|117.42|118.81|117.51|118.81|117.51|118.72|117.42|6
1654886670000|2022-06-10 18:44:30|118.82|117.52|118.83|117.53|118.84|117.54|118.82|117.52|4
1654886680000|2022-06-10 18:44:40|118.84|117.54|118.82|117.52|118.84|117.54|118.82|117.52|3
1654886690000|2022-06-10 18:44:50|118.81|117.51|118.82|117.52|118.82|117.52|118.79|117.49|6
1654886700000|2022-06-10 18:45:00|118.8|117.5|118.89|117.59|118.89|117.59|118.79|117.49|8
1654886710000|2022-06-10 18:45:10|118.92|117.62|118.95|117.65|118.95|117.65|118.92|117.62|3
1654886720000|2022-06-10 18:45:20|118.94|117.64|118.95|117.65|118.95|117.65|118.94|117.64|2
1654886730000|2022-06-10 18:45:30|118.94|117.64|118.84|117.54|118.94|117.64|118.83|117.53|8
1654886740000|2022-06-10 18:45:40|118.83|117.53|118.83|117.53|118.83|117.53|118.83|117.53|1
1654886750000|2022-06-10 18:45:50|118.84|117.54|118.87|117.57|118.91|117.61|118.84|117.54|5
1654886760000|2022-06-10 18:46:00|118.88|117.58|118.85|117.55|118.89|117.59|118.84|117.54|8
1654886770000|2022-06-10 18:46:10|118.83|117.53|118.84|117.54|118.84|117.54|118.83|117.53|2
1654886780000|2022-06-10 18:46:20|118.83|117.53|118.83|117.53|118.83|117.53|118.83|117.53|1
1654886790000|2022-06-10 18:46:30|118.82|117.52|118.82|117.52|118.82|117.52|118.82|117.52|1
1654886800000|2022-06-10 18:46:40|118.81|117.51|118.81|117.51|118.82|117.52|118.81|117.51|3
1654886810000|2022-06-10 18:46:50|118.82|117.52|118.83|117.53|118.85|117.55|118.82|117.52|5
1654886820000|2022-06-10 18:47:00|118.82|117.52|118.93|117.63|118.93|117.63|118.8|117.5|7
1654886850000|2022-06-10 18:47:30|118.92|117.62|118.93|117.63|118.93|117.63|118.92|117.62|2
1654886860000|2022-06-10 18:47:40|118.92|117.62|118.92|117.62|118.92|117.62|118.92|117.62|1
1654886900000|2022-06-10 18:48:20|118.93|117.63|118.95|117.65|118.96|117.66|118.93|117.63|4
1654886910000|2022-06-10 18:48:30|118.94|117.64|118.92|117.62|118.96|117.66|118.92|117.62|6
1654886920000|2022-06-10 18:48:40|118.93|117.63|118.95|117.65|119.01|117.71|118.93|117.63|8
1654886930000|2022-06-10 18:48:50|118.93|117.63|118.93|117.63|118.93|117.63|118.93|117.63|1
1654886950000|2022-06-10 18:49:10|118.94|117.64|118.93|117.63|118.94|117.64|118.93|117.63|2
1654886960000|2022-06-10 18:49:20|118.95|117.65|118.97|117.67|118.97|117.67|118.95|117.65|2
1654886970000|2022-06-10 18:49:30|118.96|117.66|118.93|117.63|118.99|117.69|118.93|117.63|6
1654886980000|2022-06-10 18:49:40|118.94|117.64|118.94|117.64|118.94|117.64|118.94|117.64|1
1654886990000|2022-06-10 18:49:50|118.93|117.63|118.94|117.64|118.95|117.65|118.93|117.63|3
1654887000000|2022-06-10 18:50:00|118.95|117.65|119.01|117.71|119.02|117.72|118.94|117.64|5
1654887010000|2022-06-10 18:50:10|118.98|117.68|118.93|117.63|118.98|117.68|118.93|117.63|8
1654887020000|2022-06-10 18:50:20|118.94|117.64|118.89|117.59|118.94|117.64|118.89|117.59|4
1654887030000|2022-06-10 18:50:30|118.9|117.6|118.94|117.64|118.94|117.64|118.9|117.6|5
1654887040000|2022-06-10 18:50:40|118.95|117.65|118.94|117.64|118.95|117.65|118.94|117.64|2
1654887050000|2022-06-10 18:50:50|118.95|117.65|118.84|117.54|118.95|117.65|118.84|117.54|10
1654887060000|2022-06-10 18:51:00|118.83|117.53|118.83|117.53|118.83|117.53|118.83|117.53|1
1654887070000|2022-06-10 18:51:10|118.81|117.51|118.74|117.44|118.83|117.53|118.74|117.44|10
1654887080000|2022-06-10 18:51:20|118.77|117.47|118.81|117.51|118.81|117.51|118.77|117.47|4
1654887090000|2022-06-10 18:51:30|118.82|117.52|118.9|117.6|118.9|117.6|118.82|117.52|7
1654887100000|2022-06-10 18:51:40|118.89|117.59|118.89|117.59|118.89|117.59|118.89|117.59|1
1654887110000|2022-06-10 18:51:50|118.91|117.61|118.92|117.62|118.92|117.62|118.91|117.61|2
1654887130000|2022-06-10 18:52:10|118.91|117.61|118.95|117.65|118.95|117.65|118.91|117.61|2
1654887140000|2022-06-10 18:52:20|118.96|117.66|118.96|117.66|118.96|117.66|118.95|117.65|3
1654887160000|2022-06-10 18:52:40|119.01|117.71|119.01|117.71|119.01|117.71|119|117.7|3
1654887170000|2022-06-10 18:52:50|119|117.7|119.01|117.71|119.01|117.71|119|117.7|2
1654887180000|2022-06-10 18:53:00|119.02|117.72|119.02|117.72|119.02|117.72|119.02|117.72|1
1654887190000|2022-06-10 18:53:10|119.01|117.71|118.99|117.69|119.02|117.72|118.94|117.64|7
1654887200000|2022-06-10 18:53:20|119.02|117.72|118.94|117.64|119.02|117.72|118.94|117.64|7
1654887210000|2022-06-10 18:53:30|118.95|117.65|118.94|117.64|118.95|117.65|118.94|117.64|2
1654887230000|2022-06-10 18:53:50|118.95|117.65|118.85|117.55|118.95|117.65|118.84|117.54|14
1654887240000|2022-06-10 18:54:00|118.86|117.56|118.84|117.54|118.86|117.56|118.84|117.54|3
1654887250000|2022-06-10 18:54:10|118.83|117.53|118.83|117.53|118.83|117.53|118.83|117.53|1
1654887260000|2022-06-10 18:54:20|118.84|117.54|118.84|117.54|118.84|117.54|118.83|117.53|3
1654887280000|2022-06-10 18:54:40|118.85|117.55|118.85|117.55|118.85|117.55|118.85|117.55|1
1654887290000|2022-06-10 18:54:50|118.84|117.54|118.84|117.54|118.84|117.54|118.84|117.54|1
1654887300000|2022-06-10 18:55:00|118.85|117.55|118.83|117.53|118.85|117.55|118.83|117.53|3
1654887320000|2022-06-10 18:55:20|118.82|117.52|118.91|117.61|118.91|117.61|118.82|117.52|4
1654887330000|2022-06-10 18:55:30|118.92|117.62|118.92|117.62|118.92|117.62|118.92|117.62|1
1654887340000|2022-06-10 18:55:40|118.93|117.63|118.92|117.62|118.93|117.63|118.92|117.62|2
1654887350000|2022-06-10 18:55:50|118.93|117.63|118.93|117.63|118.93|117.63|118.93|117.63|1
1654887360000|2022-06-10 18:56:00|118.94|117.64|119.03|117.73|119.03|117.73|118.94|117.64|5
1654887370000|2022-06-10 18:56:10|119.04|117.74|119.04|117.74|119.04|117.74|119.04|117.74|1
1654887380000|2022-06-10 18:56:20|119.03|117.73|119.13|117.83|119.13|117.83|119.03|117.73|5
1654887390000|2022-06-10 18:56:30|119.12|117.82|119.12|117.82|119.13|117.83|119.12|117.82|3
1654887400000|2022-06-10 18:56:40|119.11|117.81|119.09|117.79|119.12|117.82|119.09|117.79|4
1654887410000|2022-06-10 18:56:50|119.07|117.77|119.1|117.8|119.1|117.8|119.04|117.74|6
1654887420000|2022-06-10 18:57:00|119.09|117.79|119.11|117.81|119.11|117.81|119.06|117.76|7
1654887430000|2022-06-10 18:57:10|119.12|117.82|119.12|117.82|119.12|117.82|119.12|117.82|1
1654887480000|2022-06-10 18:58:00|119.14|117.84|119.13|117.83|119.14|117.84|119.13|117.83|2
1654887490000|2022-06-10 18:58:10|119.11|117.81|119.12|117.82|119.12|117.82|119.1|117.8|4
1654887500000|2022-06-10 18:58:20|119.11|117.81|119.12|117.82|119.12|117.82|119.11|117.81|2
1654887510000|2022-06-10 18:58:30|119.18|117.88|119.17|117.87|119.18|117.88|119.17|117.87|2
1654887520000|2022-06-10 18:58:40|119.21|117.91|119.21|117.91|119.21|117.91|119.2|117.9|3
1654887530000|2022-06-10 18:58:50|119.2|117.9|119.14|117.84|119.2|117.9|119.13|117.83|6
1654887540000|2022-06-10 18:59:00|119.17|117.87|119.17|117.87|119.21|117.91|119.17|117.87|7
1654887550000|2022-06-10 18:59:10|119.16|117.86|119.13|117.83|119.16|117.86|119.13|117.83|4
1654887560000|2022-06-10 18:59:20|119.12|117.82|119.11|117.81|119.12|117.82|119.1|117.8|3
1654887570000|2022-06-10 18:59:30|119.1|117.8|119.04|117.74|119.1|117.8|119.04|117.74|4
1654887580000|2022-06-10 18:59:40|119.03|117.73|119.02|117.72|119.03|117.73|119.02|117.72|2
1654887600000|2022-06-10 19:00:00|119.03|117.73|118.93|117.63|119.03|117.73|118.93|117.63|10
1654887610000|2022-06-10 19:00:10|118.94|117.64|118.98|117.68|119|117.7|118.94|117.64|9
1654887620000|2022-06-10 19:00:20|118.97|117.67|119.01|117.71|119.01|117.71|118.95|117.65|8
1654887640000|2022-06-10 19:00:40|119.12|117.82|119.1|117.8|119.12|117.82|119.07|117.77|5
1654887650000|2022-06-10 19:00:50|119.09|117.79|119.09|117.79|119.09|117.79|119.04|117.74|7
1654887660000|2022-06-10 19:01:00|119.08|117.78|119.09|117.79|119.09|117.79|119.08|117.78|2
1654887670000|2022-06-10 19:01:10|119.08|117.78|119|117.7|119.08|117.78|119|117.7|8
1654887690000|2022-06-10 19:01:30|118.99|117.69|118.99|117.69|118.99|117.69|118.93|117.63|9
1654887700000|2022-06-10 19:01:40|119|117.7|119|117.7|119|117.7|119|117.7|1
1654887730000|2022-06-10 19:02:10|118.98|117.68|118.93|117.63|118.98|117.68|118.93|117.63|6
1654887740000|2022-06-10 19:02:20|118.92|117.62|118.93|117.63|118.99|117.69|118.92|117.62|11
1654887750000|2022-06-10 19:02:30|118.92|117.62|118.92|117.62|118.92|117.62|118.92|117.62|1
1654887760000|2022-06-10 19:02:40|118.91|117.61|118.98|117.68|119.01|117.71|118.91|117.61|8
1654887770000|2022-06-10 19:02:50|118.99|117.69|118.99|117.69|118.99|117.69|118.99|117.69|1
1654887780000|2022-06-10 19:03:00|118.98|117.68|118.99|117.69|118.99|117.69|118.98|117.68|2
1654887790000|2022-06-10 19:03:10|119|117.7|118.92|117.62|119|117.7|118.92|117.62|5
1654887800000|2022-06-10 19:03:20|118.91|117.61|118.91|117.61|118.91|117.61|118.91|117.61|1
1654887810000|2022-06-10 19:03:30|118.9|117.6|118.91|117.61|118.91|117.61|118.9|117.6|2
1654887820000|2022-06-10 19:03:40|118.92|117.62|118.91|117.61|118.92|117.62|118.91|117.61|2
1654887830000|2022-06-10 19:03:50|118.9|117.6|118.9|117.6|118.9|117.6|118.9|117.6|1
1654887840000|2022-06-10 19:04:00|118.92|117.62|118.92|117.62|118.92|117.62|118.91|117.61|3
1654887850000|2022-06-10 19:04:10|118.93|117.63|118.93|117.63|119|117.7|118.93|117.63|10
1654887860000|2022-06-10 19:04:20|118.92|117.62|118.92|117.62|118.92|117.62|118.92|117.62|1
1654887910000|2022-06-10 19:05:10|118.91|117.61|118.79|117.49|118.91|117.61|118.79|117.49|12
1654887920000|2022-06-10 19:05:20|118.75|117.45|118.8|117.5|118.82|117.52|118.74|117.44|9
1654887930000|2022-06-10 19:05:30|118.79|117.49|118.81|117.51|118.82|117.52|118.79|117.49|6
1654887940000|2022-06-10 19:05:40|118.8|117.5|118.8|117.5|118.8|117.5|118.8|117.5|1
1654887950000|2022-06-10 19:05:50|118.81|117.51|118.79|117.49|118.81|117.51|118.79|117.49|7
1654887960000|2022-06-10 19:06:00|118.8|117.5|118.89|117.59|118.9|117.6|118.79|117.49|9
1654887970000|2022-06-10 19:06:10|118.88|117.58|118.81|117.51|118.89|117.59|118.81|117.51|9
1654887980000|2022-06-10 19:06:20|118.82|117.52|118.88|117.58|118.89|117.59|118.82|117.52|6
1654887990000|2022-06-10 19:06:30|118.89|117.59|118.89|117.59|118.89|117.59|118.89|117.59|1
1654888000000|2022-06-10 19:06:40|118.9|117.6|118.9|117.6|118.9|117.6|118.89|117.59|5
1654888020000|2022-06-10 19:07:00|118.89|117.59|118.9|117.6|118.9|117.6|118.89|117.59|2
1654888030000|2022-06-10 19:07:10|118.89|117.59|118.82|117.52|118.89|117.59|118.82|117.52|6
1654888040000|2022-06-10 19:07:20|118.81|117.51|118.81|117.51|118.81|117.51|118.81|117.51|1
1654888050000|2022-06-10 19:07:30|118.82|117.52|118.81|117.51|118.82|117.52|118.81|117.51|4
1654888070000|2022-06-10 19:07:50|118.83|117.53|118.93|117.63|118.94|117.64|118.83|117.53|6
1654888080000|2022-06-10 19:08:00|118.94|117.64|118.92|117.62|118.94|117.64|118.92|117.62|3
1654888100000|2022-06-10 19:08:20|118.91|117.61|118.85|117.55|118.91|117.61|118.85|117.55|3
1654888110000|2022-06-10 19:08:30|118.84|117.54|118.84|117.54|118.84|117.54|118.84|117.54|1
1654888120000|2022-06-10 19:08:40|118.9|117.6|118.9|117.6|118.91|117.61|118.9|117.6|3
1654888130000|2022-06-10 19:08:50|118.88|117.58|118.83|117.53|118.88|117.58|118.83|117.53|4
1654888140000|2022-06-10 19:09:00|118.82|117.52|118.82|117.52|118.84|117.54|118.82|117.52|6
1654888150000|2022-06-10 19:09:10|118.81|117.51|118.84|117.54|118.91|117.61|118.81|117.51|17
1654888160000|2022-06-10 19:09:20|118.85|117.55|118.91|117.61|118.91|117.61|118.85|117.55|7
1654888170000|2022-06-10 19:09:30|118.9|117.6|118.99|117.69|118.99|117.69|118.9|117.6|10
1654888180000|2022-06-10 19:09:40|119|117.7|118.92|117.62|119|117.7|118.92|117.62|7
1654888190000|2022-06-10 19:09:50|118.91|117.61|118.91|117.61|118.92|117.62|118.91|117.61|3
1654888200000|2022-06-10 19:10:00|118.92|117.62|118.92|117.62|118.92|117.62|118.92|117.62|1
1654888220000|2022-06-10 19:10:20|118.94|117.64|118.93|117.63|118.98|117.68|118.93|117.63|7
1654888230000|2022-06-10 19:10:30|118.94|117.64|118.92|117.62|118.94|117.64|118.92|117.62|2
1654888240000|2022-06-10 19:10:40|118.93|117.63|118.99|117.69|118.99|117.69|118.93|117.63|4
1654888250000|2022-06-10 19:10:50|119.01|117.71|119.02|117.72|119.02|117.72|119.01|117.71|2
1654888270000|2022-06-10 19:11:10|119.03|117.73|119.02|117.72|119.03|117.73|119.02|117.72|2
1654888280000|2022-06-10 19:11:20|119.01|117.71|119.01|117.71|119.01|117.71|119.01|117.71|1
1654888330000|2022-06-10 19:12:10|119|117.7|119|117.7|119|117.7|119|117.7|1
1654888340000|2022-06-10 19:12:20|118.99|117.69|118.99|117.69|118.99|117.69|118.99|117.69|1
1654888350000|2022-06-10 19:12:30|119|117.7|119|117.7|119.01|117.71|118.98|117.68|5
1654888360000|2022-06-10 19:12:40|118.99|117.69|118.95|117.65|118.99|117.69|118.95|117.65|5
1654888370000|2022-06-10 19:12:50|118.94|117.64|119.01|117.71|119.01|117.71|118.94|117.64|8
1654888380000|2022-06-10 19:13:00|119.02|117.72|118.99|117.69|119.02|117.72|118.98|117.68|3
1654888390000|2022-06-10 19:13:10|118.98|117.68|118.99|117.69|118.99|117.69|118.98|117.68|4
1654888400000|2022-06-10 19:13:20|119|117.7|118.94|117.64|119|117.7|118.94|117.64|8
1654888410000|2022-06-10 19:13:30|118.93|117.63|118.93|117.63|118.94|117.64|118.93|117.63|5
1654888420000|2022-06-10 19:13:40|118.92|117.62|119.01|117.71|119.01|117.71|118.92|117.62|7
1654888430000|2022-06-10 19:13:50|119.02|117.72|119.1|117.8|119.1|117.8|119.02|117.72|6
1654888440000|2022-06-10 19:14:00|119.11|117.81|119.1|117.8|119.11|117.81|119.1|117.8|2
1654888460000|2022-06-10 19:14:20|119.08|117.78|119.08|117.78|119.08|117.78|119.08|117.78|1
1654888470000|2022-06-10 19:14:30|119.09|117.79|119.11|117.81|119.11|117.81|119.09|117.79|3
1654888490000|2022-06-10 19:14:50|119.1|117.8|119.06|117.76|119.1|117.8|119.06|117.76|3
1654888500000|2022-06-10 19:15:00|119.05|117.75|119.12|117.82|119.12|117.82|119.05|117.75|4
1654888510000|2022-06-10 19:15:10|119.11|117.81|119.11|117.81|119.11|117.81|119.1|117.8|3
1654888520000|2022-06-10 19:15:20|119.12|117.82|119.19|117.89|119.19|117.89|119.12|117.82|6
1654888530000|2022-06-10 19:15:30|119.18|117.88|119.14|117.84|119.18|117.88|119.13|117.83|7
1654888540000|2022-06-10 19:15:40|119.15|117.85|119.13|117.83|119.17|117.87|119.13|117.83|6
1654888550000|2022-06-10 19:15:50|119.17|117.87|119.13|117.83|119.17|117.87|119.13|117.83|2
1654888560000|2022-06-10 19:16:00|119.11|117.81|119.12|117.82|119.13|117.83|119.1|117.8|7
1654888570000|2022-06-10 19:16:10|119.14|117.84|119.11|117.81|119.14|117.84|119.11|117.81|4
1654888580000|2022-06-10 19:16:20|119.1|117.8|119.1|117.8|119.1|117.8|119.1|117.8|1
1654888590000|2022-06-10 19:16:30|119.08|117.78|119.01|117.71|119.08|117.78|119.01|117.71|7
1654888600000|2022-06-10 19:16:40|119.02|117.72|119.06|117.76|119.06|117.76|119.02|117.72|3
1654888610000|2022-06-10 19:16:50|119.03|117.73|119.02|117.72|119.03|117.73|119.02|117.72|2
1654888620000|2022-06-10 19:17:00|119.04|117.74|119.05|117.75|119.06|117.76|119.02|117.72|5
1654888630000|2022-06-10 19:17:10|119.04|117.74|119.02|117.72|119.07|117.77|119.02|117.72|5
1654888640000|2022-06-10 19:17:20|119.04|117.74|119.04|117.74|119.04|117.74|119.04|117.74|1
1654888650000|2022-06-10 19:17:30|119.06|117.76|119.05|117.75|119.06|117.76|119.05|117.75|2
1654888660000|2022-06-10 19:17:40|119.04|117.74|119.03|117.73|119.04|117.74|119.03|117.73|2
1654888670000|2022-06-10 19:17:50|119.02|117.72|119.02|117.72|119.02|117.72|119.02|117.72|1
1654888680000|2022-06-10 19:18:00|119.01|117.71|119.04|117.74|119.05|117.75|119.01|117.71|4
1654888700000|2022-06-10 19:18:20|119.07|117.77|119.02|117.72|119.07|117.77|119.02|117.72|3
1654888710000|2022-06-10 19:18:30|119.01|117.71|119.01|117.71|119.01|117.71|119.01|117.71|1
1654888720000|2022-06-10 19:18:40|119.03|117.73|119.02|117.72|119.04|117.74|119.02|117.72|3
1654888730000|2022-06-10 19:18:50|119.01|117.71|119.01|117.71|119.04|117.74|119.01|117.71|6
1654888740000|2022-06-10 19:19:00|119.03|117.73|119.08|117.78|119.08|117.78|119.02|117.72|4
1654888750000|2022-06-10 19:19:10|119.09|117.79|119.09|117.79|119.09|117.79|119.09|117.79|1
1654888800000|2022-06-10 19:20:00|119.1|117.8|119.1|117.8|119.1|117.8|119.1|117.8|1
1654888820000|2022-06-10 19:20:20|119.09|117.79|119.04|117.74|119.09|117.79|119.04|117.74|2
1654888830000|2022-06-10 19:20:30|119.02|117.72|119.02|117.72|119.02|117.72|119.02|117.72|1
1654888840000|2022-06-10 19:20:40|119.01|117.71|119|117.7|119.03|117.73|119|117.7|6
1654888850000|2022-06-10 19:20:50|119.01|117.71|119.01|117.71|119.01|117.71|119|117.7|3
1654888860000|2022-06-10 19:21:00|119.03|117.73|119.01|117.71|119.03|117.73|119.01|117.71|2
1654888870000|2022-06-10 19:21:10|119.03|117.73|119.06|117.76|119.09|117.79|119.03|117.73|5
1654888880000|2022-06-10 19:21:20|119.04|117.74|119.02|117.72|119.04|117.74|119.02|117.72|3
1654888890000|2022-06-10 19:21:30|119.01|117.71|119.02|117.72|119.03|117.73|119|117.7|4
1654888900000|2022-06-10 19:21:40|119.01|117.71|119.01|117.71|119.01|117.71|119.01|117.71|1
1654888910000|2022-06-10 19:21:50|119.03|117.73|119.01|117.71|119.03|117.73|119.01|117.71|2
1654888920000|2022-06-10 19:22:00|119.03|117.73|118.97|117.67|119.03|117.73|118.97|117.67|6
1654888930000|2022-06-10 19:22:10|118.94|117.64|118.92|117.62|118.94|117.64|118.92|117.62|3
1654888960000|2022-06-10 19:22:40|118.93|117.63|118.91|117.61|118.93|117.63|118.91|117.61|3
1654888970000|2022-06-10 19:22:50|118.9|117.6|118.9|117.6|118.9|117.6|118.9|117.6|1
1654888980000|2022-06-10 19:23:00|118.91|117.61|118.9|117.6|118.91|117.61|118.9|117.6|2
1654888990000|2022-06-10 19:23:10|118.89|117.59|118.89|117.59|118.89|117.59|118.89|117.59|1
1654889000000|2022-06-10 19:23:20|118.91|117.61|118.91|117.61|118.97|117.67|118.9|117.6|8
1654889010000|2022-06-10 19:23:30|118.9|117.6|118.99|117.69|118.99|117.69|118.9|117.6|7
1654889030000|2022-06-10 19:23:50|119.01|117.71|119.05|117.75|119.05|117.75|119.01|117.71|2
1654889040000|2022-06-10 19:24:00|119.07|117.77|119.16|117.86|119.19|117.89|119.07|117.77|6
1654889050000|2022-06-10 19:24:10|119.19|117.89|119.13|117.83|119.19|117.89|119.13|117.83|7
1654889060000|2022-06-10 19:24:20|119.12|117.82|119.12|117.82|119.12|117.82|119.12|117.82|1
1654889070000|2022-06-10 19:24:30|119.13|117.83|119.18|117.88|119.18|117.88|119.13|117.83|4
1654889080000|2022-06-10 19:24:40|119.19|117.89|119.2|117.9|119.21|117.91|119.19|117.89|3
1654889090000|2022-06-10 19:24:50|119.21|117.91|119.21|117.91|119.21|117.91|119.21|117.91|1
1654889100000|2022-06-10 19:25:00|119.22|117.92|119.27|117.97|119.28|117.98|119.22|117.92|3
1654889110000|2022-06-10 19:25:10|119.28|117.98|119.37|118.07|119.38|118.08|119.28|117.98|3
1654889120000|2022-06-10 19:25:20|119.34|118.04|119.35|118.05|119.35|118.05|119.34|118.04|2
1654889130000|2022-06-10 19:25:30|119.36|118.06|119.39|118.09|119.4|118.1|119.36|118.06|3
1654889140000|2022-06-10 19:25:40|119.34|118.04|119.38|118.08|119.39|118.09|119.33|118.03|7
1654889150000|2022-06-10 19:25:50|119.37|118.07|119.4|118.1|119.4|118.1|119.35|118.05|8
1654889160000|2022-06-10 19:26:00|119.42|118.12|119.45|118.15|119.45|118.15|119.42|118.12|3
1654889170000|2022-06-10 19:26:10|119.44|118.14|119.57|118.27|119.57|118.27|119.44|118.14|8
1654889180000|2022-06-10 19:26:20|119.55|118.25|119.84|118.54|119.84|118.54|119.55|118.25|15
1654889190000|2022-06-10 19:26:30|119.85|118.55|119.8|118.5|119.85|118.55|119.8|118.5|4
1654889200000|2022-06-10 19:26:40|119.79|118.49|119.79|118.49|119.8|118.5|119.79|118.49|5
1654889210000|2022-06-10 19:26:50|119.83|118.53|119.84|118.54|119.84|118.54|119.83|118.53|2
1654889220000|2022-06-10 19:27:00|119.85|118.55|120.01|118.71|120.01|118.71|119.85|118.55|4
1654889230000|2022-06-10 19:27:10|120|118.7|119.91|118.61|120.01|118.71|119.91|118.61|10
1654889240000|2022-06-10 19:27:20|119.9|118.6|119.88|118.58|119.9|118.6|119.87|118.57|8
1654889250000|2022-06-10 19:27:30|119.89|118.59|119.88|118.58|119.89|118.59|119.86|118.56|7
1654889260000|2022-06-10 19:27:40|119.85|118.55|119.82|118.52|119.85|118.55|119.82|118.52|3
1654889270000|2022-06-10 19:27:50|119.83|118.53|119.77|118.47|119.83|118.53|119.77|118.47|7
1654889280000|2022-06-10 19:28:00|119.78|118.48|119.61|118.31|119.78|118.48|119.61|118.31|9
1654889290000|2022-06-10 19:28:10|119.6|118.3|119.59|118.29|119.6|118.3|119.59|118.29|2
1654889300000|2022-06-10 19:28:20|119.6|118.3|119.6|118.3|119.63|118.33|119.6|118.3|5
1654889330000|2022-06-10 19:28:50|119.59|118.29|119.5|118.2|119.59|118.29|119.5|118.2|6
1654889350000|2022-06-10 19:29:10|119.49|118.19|119.46|118.16|119.49|118.19|119.46|118.16|3
1654889360000|2022-06-10 19:29:20|119.45|118.15|119.39|118.09|119.45|118.15|119.39|118.09|7
1654889370000|2022-06-10 19:29:30|119.38|118.08|119.31|118.01|119.38|118.08|119.31|118.01|6
1654889380000|2022-06-10 19:29:40|119.3|118|119.3|118|119.31|118.01|119.28|117.98|7
1654889390000|2022-06-10 19:29:50|119.29|117.99|119.28|117.98|119.29|117.99|119.28|117.98|2
1654889400000|2022-06-10 19:30:00|119.29|117.99|119.3|118|119.33|118.03|119.29|117.99|8
1654889410000|2022-06-10 19:30:10|119.29|117.99|119.25|117.95|119.29|117.99|119.25|117.95|8
1654889420000|2022-06-10 19:30:20|119.21|117.91|119.21|117.91|119.21|117.91|119.21|117.91|1
1654889430000|2022-06-10 19:30:30|119.25|117.95|119.25|117.95|119.26|117.96|119.25|117.95|3
1654889440000|2022-06-10 19:30:40|119.28|117.98|119.26|117.96|119.28|117.98|119.26|117.96|3
1654889450000|2022-06-10 19:30:50|119.27|117.97|119.27|117.97|119.27|117.97|119.27|117.97|1
1654889460000|2022-06-10 19:31:00|119.25|117.95|119.25|117.95|119.26|117.96|119.25|117.95|3
1654889470000|2022-06-10 19:31:10|119.26|117.96|119.33|118.03|119.33|118.03|119.26|117.96|4
1654889480000|2022-06-10 19:31:20|119.38|118.08|119.55|118.25|119.55|118.25|119.38|118.08|8
1654889490000|2022-06-10 19:31:30|119.54|118.24|119.55|118.25|119.55|118.25|119.52|118.22|5
1654889500000|2022-06-10 19:31:40|119.54|118.24|119.51|118.21|119.54|118.24|119.5|118.2|6
1654889510000|2022-06-10 19:31:50|119.5|118.2|119.45|118.15|119.5|118.2|119.43|118.13|7
1654889530000|2022-06-10 19:32:10|119.47|118.17|119.54|118.24|119.57|118.27|119.47|118.17|7
1654889540000|2022-06-10 19:32:20|119.53|118.23|119.56|118.26|119.56|118.26|119.52|118.22|4
1654889550000|2022-06-10 19:32:30|119.54|118.24|119.55|118.25|119.57|118.27|119.53|118.23|8
1654889560000|2022-06-10 19:32:40|119.54|118.24|119.53|118.23|119.55|118.25|119.53|118.23|5
1654889570000|2022-06-10 19:32:50|119.54|118.24|119.51|118.21|119.54|118.24|119.51|118.21|3
1654889600000|2022-06-10 19:33:20|119.54|118.24|119.55|118.25|119.56|118.26|119.53|118.23|6
1654889610000|2022-06-10 19:33:30|119.54|118.24|119.53|118.23|119.54|118.24|119.53|118.23|2
1654889620000|2022-06-10 19:33:40|119.52|118.22|119.57|118.27|119.57|118.27|119.51|118.21|9
1654889640000|2022-06-10 19:34:00|119.56|118.26|119.65|118.35|119.65|118.35|119.56|118.26|4
1654889660000|2022-06-10 19:34:20|119.7|118.4|119.8|118.5|119.8|118.5|119.7|118.4|5
1654889670000|2022-06-10 19:34:30|119.82|118.52|119.91|118.61|119.93|118.63|119.82|118.52|13
1654889680000|2022-06-10 19:34:40|119.9|118.6|119.91|118.61|119.93|118.63|119.9|118.6|6
1654889690000|2022-06-10 19:34:50|119.9|118.6|119.8|118.5|119.9|118.6|119.8|118.5|10
1654889700000|2022-06-10 19:35:00|119.82|118.52|119.9|118.6|119.9|118.6|119.82|118.52|5
1654889710000|2022-06-10 19:35:10|119.91|118.61|119.92|118.62|119.96|118.66|119.91|118.61|6
1654889720000|2022-06-10 19:35:20|119.93|118.63|119.93|118.63|119.93|118.63|119.93|118.63|1
1654889730000|2022-06-10 19:35:30|119.91|118.61|119.83|118.53|119.91|118.61|119.83|118.53|9
1654889740000|2022-06-10 19:35:40|119.82|118.52|119.81|118.51|119.82|118.52|119.81|118.51|2
1654889750000|2022-06-10 19:35:50|119.8|118.5|119.8|118.5|119.81|118.51|119.78|118.48|5
1654889760000|2022-06-10 19:36:00|119.81|118.51|119.9|118.6|119.9|118.6|119.81|118.51|6
1654889770000|2022-06-10 19:36:10|119.91|118.61|119.93|118.63|119.94|118.64|119.91|118.61|3
1654889780000|2022-06-10 19:36:20|119.94|118.64|119.91|118.61|119.95|118.65|119.9|118.6|5
1654889790000|2022-06-10 19:36:30|119.9|118.6|119.9|118.6|119.9|118.6|119.9|118.6|1
1654889820000|2022-06-10 19:37:00|119.92|118.62|119.93|118.63|119.93|118.63|119.91|118.61|3
1654889830000|2022-06-10 19:37:10|119.92|118.62|119.97|118.67|119.97|118.67|119.92|118.62|7
1654889840000|2022-06-10 19:37:20|119.95|118.65|119.91|118.61|119.95|118.65|119.91|118.61|7
1654889850000|2022-06-10 19:37:30|119.94|118.64|119.93|118.63|119.94|118.64|119.93|118.63|2
1654889860000|2022-06-10 19:37:40|119.94|118.64|119.93|118.63|119.94|118.64|119.93|118.63|2
1654889870000|2022-06-10 19:37:50|119.92|118.62|119.8|118.5|119.92|118.62|119.8|118.5|9
1654889880000|2022-06-10 19:38:00|119.79|118.49|119.78|118.48|119.79|118.49|119.78|118.48|2
1654889890000|2022-06-10 19:38:10|119.79|118.49|119.78|118.48|119.79|118.49|119.77|118.47|4
1654889900000|2022-06-10 19:38:20|119.79|118.49|119.73|118.43|119.79|118.49|119.73|118.43|6
1654889920000|2022-06-10 19:38:40|119.72|118.42|119.78|118.48|119.78|118.48|119.71|118.41|4
1654889930000|2022-06-10 19:38:50|119.79|118.49|119.88|118.58|119.88|118.58|119.79|118.49|4
1654889940000|2022-06-10 19:39:00|119.89|118.59|119.8|118.5|119.89|118.59|119.8|118.5|7
1654889950000|2022-06-10 19:39:10|119.79|118.49|119.8|118.5|119.8|118.5|119.78|118.48|3
1654889960000|2022-06-10 19:39:20|119.81|118.51|119.8|118.5|119.81|118.51|119.79|118.49|4
1654889970000|2022-06-10 19:39:30|119.81|118.51|119.79|118.49|119.81|118.51|119.79|118.49|3
1654889980000|2022-06-10 19:39:40|119.78|118.48|119.78|118.48|119.78|118.48|119.78|118.48|1
1654890000000|2022-06-10 19:40:00|119.79|118.49|119.79|118.49|119.79|118.49|119.79|118.49|1
1654890020000|2022-06-10 19:40:20|119.78|118.48|119.79|118.49|119.79|118.49|119.78|118.48|2
1654890030000|2022-06-10 19:40:30|119.78|118.48|119.72|118.42|119.78|118.48|119.72|118.42|5
1654890040000|2022-06-10 19:40:40|119.7|118.4|119.7|118.4|119.7|118.4|119.7|118.4|1
1654890050000|2022-06-10 19:40:50|119.72|118.42|119.8|118.5|119.81|118.51|119.72|118.42|7
1654890060000|2022-06-10 19:41:00|119.79|118.49|119.72|118.42|119.79|118.49|119.72|118.42|6
1654890070000|2022-06-10 19:41:10|119.71|118.41|119.69|118.39|119.71|118.41|119.69|118.39|5
1654890090000|2022-06-10 19:41:30|119.68|118.38|119.68|118.38|119.71|118.41|119.68|118.38|6
1654890130000|2022-06-10 19:42:10|119.67|118.37|119.67|118.37|119.67|118.37|119.67|118.37|1
1654890140000|2022-06-10 19:42:20|119.64|118.34|119.57|118.27|119.64|118.34|119.57|118.27|7
1654890150000|2022-06-10 19:42:30|119.56|118.26|119.56|118.26|119.56|118.26|119.56|118.26|1
1654890160000|2022-06-10 19:42:40|119.52|118.22|119.53|118.23|119.55|118.25|119.49|118.19|8
1654890170000|2022-06-10 19:42:50|119.52|118.22|119.52|118.22|119.53|118.23|119.51|118.21|7
1654890180000|2022-06-10 19:43:00|119.54|118.24|119.54|118.24|119.54|118.24|119.54|118.24|1
1654890190000|2022-06-10 19:43:10|119.53|118.23|119.49|118.19|119.53|118.23|119.49|118.19|4
1654890200000|2022-06-10 19:43:20|119.48|118.18|119.47|118.17|119.48|118.18|119.47|118.17|4
1654890210000|2022-06-10 19:43:30|119.48|118.18|119.46|118.16|119.48|118.18|119.46|118.16|3
1654890220000|2022-06-10 19:43:40|119.47|118.17|119.48|118.18|119.48|118.18|119.47|118.17|2
1654890230000|2022-06-10 19:43:50|119.47|118.17|119.48|118.18|119.48|118.18|119.47|118.17|2
1654890250000|2022-06-10 19:44:10|119.54|118.24|119.54|118.24|119.54|118.24|119.54|118.24|1
1654890260000|2022-06-10 19:44:20|119.53|118.23|119.49|118.19|119.54|118.24|119.49|118.19|7
1654890270000|2022-06-10 19:44:30|119.5|118.2|119.5|118.2|119.5|118.2|119.5|118.2|1
1654890290000|2022-06-10 19:44:50|119.44|118.14|119.39|118.09|119.44|118.14|119.39|118.09|5
1654890300000|2022-06-10 19:45:00|119.4|118.1|119.41|118.11|119.42|118.12|119.4|118.1|5
1654890320000|2022-06-10 19:45:20|119.4|118.1|119.39|118.09|119.44|118.14|119.39|118.09|7
1654890330000|2022-06-10 19:45:30|119.38|118.08|119.37|118.07|119.38|118.08|119.37|118.07|2
1654890340000|2022-06-10 19:45:40|119.36|118.06|119.37|118.07|119.38|118.08|119.36|118.06|3
1654890350000|2022-06-10 19:45:50|119.38|118.08|119.37|118.07|119.38|118.08|119.37|118.07|2
1654890360000|2022-06-10 19:46:00|119.34|118.04|119.3|118|119.34|118.04|119.3|118|5
1654890370000|2022-06-10 19:46:10|119.29|117.99|119.28|117.98|119.29|117.99|119.28|117.98|2
1654890380000|2022-06-10 19:46:20|119.29|117.99|119.18|117.88|119.29|117.99|119.18|117.88|9
1654890390000|2022-06-10 19:46:30|119.17|117.87|119.21|117.91|119.21|117.91|119.12|117.82|8
1654890400000|2022-06-10 19:46:40|119.24|117.94|119.19|117.89|119.24|117.94|119.19|117.89|8
1654890410000|2022-06-10 19:46:50|119.18|117.88|119.19|117.89|119.19|117.89|119.17|117.87|10
1654890420000|2022-06-10 19:47:00|119.18|117.88|119.19|117.89|119.19|117.89|119.18|117.88|4
1654890430000|2022-06-10 19:47:10|119.18|117.88|119.17|117.87|119.18|117.88|119.09|117.79|11
1654890440000|2022-06-10 19:47:20|119.2|117.9|119.22|117.92|119.25|117.95|119.2|117.9|5
1654890450000|2022-06-10 19:47:30|119.25|117.95|119.23|117.93|119.25|117.95|119.23|117.93|5
1654890460000|2022-06-10 19:47:40|119.25|117.95|119.19|117.89|119.25|117.95|119.19|117.89|7
1654890470000|2022-06-10 19:47:50|119.18|117.88|119.17|117.87|119.18|117.88|119.17|117.87|2
1654890480000|2022-06-10 19:48:00|119.16|117.86|119.16|117.86|119.18|117.88|119.16|117.86|6
1654890500000|2022-06-10 19:48:20|119.17|117.87|119.17|117.87|119.17|117.87|119.17|117.87|1
1654890510000|2022-06-10 19:48:30|119.18|117.88|119.18|117.88|119.18|117.88|119.18|117.88|1
1654890530000|2022-06-10 19:48:50|119.19|117.89|119.23|117.93|119.25|117.95|119.19|117.89|4
1654890540000|2022-06-10 19:49:00|119.24|117.94|119.24|117.94|119.24|117.94|119.24|117.94|1
1654890550000|2022-06-10 19:49:10|119.23|117.93|119.24|117.94|119.24|117.94|119.21|117.91|4
1654890560000|2022-06-10 19:49:20|119.23|117.93|119.21|117.91|119.23|117.93|119.21|117.91|4
1654890570000|2022-06-10 19:49:30|119.2|117.9|119.19|117.89|119.2|117.9|119.19|117.89|2
1654890580000|2022-06-10 19:49:40|119.21|117.91|119.2|117.9|119.21|117.91|119.2|117.9|2
1654890600000|2022-06-10 19:50:00|119.19|117.89|119.25|117.95|119.29|117.99|119.17|117.87|12
1654890610000|2022-06-10 19:50:10|119.3|118|119.22|117.92|119.3|118|119.22|117.92|5
1654890620000|2022-06-10 19:50:20|119.21|117.91|119.12|117.82|119.21|117.91|119.12|117.82|8
1654890630000|2022-06-10 19:50:30|119.11|117.81|119.1|117.8|119.12|117.82|119.1|117.8|4
1654890650000|2022-06-10 19:50:50|119.11|117.81|119.1|117.8|119.11|117.81|119.1|117.8|2
1654890660000|2022-06-10 19:51:00|119.15|117.85|119.18|117.88|119.18|117.88|119.15|117.85|5
1654890670000|2022-06-10 19:51:10|119.17|117.87|119.17|117.87|119.17|117.87|119.17|117.87|1
1654890680000|2022-06-10 19:51:20|119.14|117.84|119.11|117.81|119.14|117.84|119.11|117.81|3
1654890690000|2022-06-10 19:51:30|119.13|117.83|119.18|117.88|119.18|117.88|119.12|117.82|8
1654890700000|2022-06-10 19:51:40|119.2|117.9|119.19|117.89|119.2|117.9|119.18|117.88|4
1654890710000|2022-06-10 19:51:50|119.2|117.9|119.2|117.9|119.2|117.9|119.19|117.89|3
1654890780000|2022-06-10 19:53:00|119.19|117.89|119.19|117.89|119.19|117.89|119.19|117.89|1
1654890790000|2022-06-10 19:53:10|119.2|117.9|119.2|117.9|119.2|117.9|119.2|117.9|1
1654890800000|2022-06-10 19:53:20|119.19|117.89|119.19|117.89|119.2|117.9|119.19|117.89|3
1654890810000|2022-06-10 19:53:30|119.18|117.88|119.19|117.89|119.19|117.89|119.13|117.83|9
1654890820000|2022-06-10 19:53:40|119.2|117.9|119.2|117.9|119.2|117.9|119.2|117.9|1
1654890870000|2022-06-10 19:54:30|119.19|117.89|119.19|117.89|119.2|117.9|119.19|117.89|3
1654890880000|2022-06-10 19:54:40|119.18|117.88|119.15|117.85|119.18|117.88|119.12|117.82|6
1654890890000|2022-06-10 19:54:50|119.2|117.9|119.2|117.9|119.2|117.9|119.2|117.9|1
1654890900000|2022-06-10 19:55:00|119.21|117.91|119.28|117.98|119.28|117.98|119.21|117.91|4
1654890910000|2022-06-10 19:55:10|119.3|118|119.29|117.99|119.31|118.01|119.29|117.99|4
1654890920000|2022-06-10 19:55:20|119.26|117.96|119.14|117.84|119.26|117.96|119.14|117.84|16
1654890930000|2022-06-10 19:55:30|119.17|117.87|119.12|117.82|119.17|117.87|119.12|117.82|8
1654890940000|2022-06-10 19:55:40|119.11|117.81|119.11|117.81|119.11|117.81|119.11|117.81|1
1654890950000|2022-06-10 19:55:50|119.12|117.82|119.19|117.89|119.19|117.89|119.12|117.82|4
1654890960000|2022-06-10 19:56:00|119.2|117.9|119.13|117.83|119.2|117.9|119.13|117.83|6
1654890970000|2022-06-10 19:56:10|119.12|117.82|119.12|117.82|119.12|117.82|119.12|117.82|1
1654890980000|2022-06-10 19:56:20|119.14|117.84|119.16|117.86|119.16|117.86|119.14|117.84|2
1654890990000|2022-06-10 19:56:30|119.17|117.87|119.17|117.87|119.17|117.87|119.17|117.87|1
1654891000000|2022-06-10 19:56:40|119.22|117.92|119.22|117.92|119.22|117.92|119.22|117.92|1
1654891020000|2022-06-10 19:57:00|119.23|117.93|119.26|117.96|119.26|117.96|119.23|117.93|3
1654891040000|2022-06-10 19:57:20|119.32|118.02|119.32|118.02|119.32|118.02|119.32|118.02|1
1654891050000|2022-06-10 19:57:30|119.31|118.01|119.32|118.02|119.32|118.02|119.31|118.01|2
1654891060000|2022-06-10 19:57:40|119.31|118.01|119.31|118.01|119.31|118.01|119.31|118.01|1
1654891070000|2022-06-10 19:57:50|119.25|117.95|119.23|117.93|119.25|117.95|119.23|117.93|3
1654891080000|2022-06-10 19:58:00|119.24|117.94|119.21|117.91|119.24|117.94|119.21|117.91|3
1654891090000|2022-06-10 19:58:10|119.22|117.92|119.22|117.92|119.22|117.92|119.21|117.91|3
1654891110000|2022-06-10 19:58:30|119.21|117.91|119.21|117.91|119.21|117.91|119.21|117.91|1
1654891120000|2022-06-10 19:58:40|119.22|117.92|119.21|117.91|119.22|117.92|119.21|117.91|2
1654891130000|2022-06-10 19:58:50|119.22|117.92|119.22|117.92|119.22|117.92|119.22|117.92|1
1654891140000|2022-06-10 19:59:00|119.21|117.91|119.21|117.91|119.22|117.92|119.21|117.91|3
1654891150000|2022-06-10 19:59:10|119.22|117.92|119.19|117.89|119.22|117.92|119.19|117.89|4
1654891160000|2022-06-10 19:59:20|119.17|117.87|119.11|117.81|119.17|117.87|119.11|117.81|5
1654891170000|2022-06-10 19:59:30|119.1|117.8|119.08|117.78|119.1|117.8|119.08|117.78|3
1654891180000|2022-06-10 19:59:40|119.07|117.77|119.02|117.72|119.07|117.77|119.01|117.71|7
1654891190000|2022-06-10 19:59:50|119.01|117.71|119.01|117.71|119.02|117.72|119.01|117.71|3
1654891200000|2022-06-10 20:00:00|119.03|117.73|119.02|117.72|119.07|117.77|119.02|117.72|9
1654891210000|2022-06-10 20:00:10|119.01|117.71|119.08|117.78|119.08|117.78|119.01|117.71|6
1654891220000|2022-06-10 20:00:20|119.05|117.75|119.1|117.8|119.11|117.81|119.04|117.74|7
1654891230000|2022-06-10 20:00:30|119.11|117.81|119.21|117.91|119.23|117.93|119.1|117.8|7
1654891250000|2022-06-10 20:00:50|119.22|117.92|119.24|117.94|119.25|117.95|119.22|117.92|4
1654891260000|2022-06-10 20:01:00|119.23|117.93|119.23|117.93|119.24|117.94|119.23|117.93|3
1654891270000|2022-06-10 20:01:10|119.24|117.94|119.26|117.96|119.26|117.96|119.24|117.94|2
1654891290000|2022-06-10 20:01:30|119.29|117.99|119.3|118|119.3|118|119.29|117.99|2
1654891300000|2022-06-10 20:01:40|119.29|117.99|119.31|118.01|119.31|118.01|119.29|117.99|2
1654891330000|2022-06-10 20:02:10|119.32|118.02|119.36|118.06|119.36|118.06|119.32|118.02|2
1654891350000|2022-06-10 20:02:30|119.37|118.07|119.45|118.15|119.45|118.15|119.37|118.07|4
1654891360000|2022-06-10 20:02:40|119.46|118.16|119.56|118.26|119.56|118.26|119.46|118.16|5
1654891370000|2022-06-10 20:02:50|119.57|118.27|119.57|118.27|119.57|118.27|119.57|118.27|1
1654891380000|2022-06-10 20:03:00|119.55|118.25|119.57|118.27|119.58|118.28|119.52|118.22|8
1654891390000|2022-06-10 20:03:10|119.58|118.28|119.58|118.28|119.58|118.28|119.57|118.27|3
1654891410000|2022-06-10 20:03:30|119.54|118.24|119.55|118.25|119.57|118.27|119.54|118.24|6
1654891460000|2022-06-10 20:04:20|119.61|118.31|119.61|118.31|119.61|118.31|119.61|118.31|1
1654891470000|2022-06-10 20:04:30|119.65|118.35|119.62|118.32|119.66|118.36|119.62|118.32|5
1654891490000|2022-06-10 20:04:50|119.63|118.33|119.65|118.35|119.65|118.35|119.62|118.32|4
1654891520000|2022-06-10 20:05:20|119.64|118.34|119.63|118.33|119.64|118.34|119.63|118.33|2
1654891530000|2022-06-10 20:05:30|119.62|118.32|119.62|118.32|119.62|118.32|119.62|118.32|1
1654891540000|2022-06-10 20:05:40|119.6|118.3|119.63|118.33|119.63|118.33|119.6|118.3|2
1654891560000|2022-06-10 20:06:00|119.66|118.36|119.59|118.29|119.66|118.36|119.58|118.28|8
1654891570000|2022-06-10 20:06:10|119.58|118.28|119.52|118.22|119.58|118.28|119.52|118.22|5
1654891590000|2022-06-10 20:06:30|119.51|118.21|119.51|118.21|119.51|118.21|119.51|118.21|1
1654891630000|2022-06-10 20:07:10|119.44|118.14|119.41|118.11|119.44|118.14|119.41|118.11|6
1654891640000|2022-06-10 20:07:20|119.42|118.12|119.48|118.18|119.49|118.19|119.42|118.12|3
1654891650000|2022-06-10 20:07:30|119.47|118.17|119.47|118.17|119.47|118.17|119.47|118.17|1
1654891660000|2022-06-10 20:07:40|119.52|118.22|119.52|118.22|119.52|118.22|119.48|118.18|4
1654891670000|2022-06-10 20:07:50|119.54|118.24|119.55|118.25|119.55|118.25|119.54|118.24|2
1654891680000|2022-06-10 20:08:00|119.54|118.24|119.53|118.23|119.54|118.24|119.53|118.23|2
1654891690000|2022-06-10 20:08:10|119.52|118.22|119.44|118.14|119.52|118.22|119.44|118.14|6
1654891700000|2022-06-10 20:08:20|119.45|118.15|119.43|118.13|119.45|118.15|119.43|118.13|3
1654891710000|2022-06-10 20:08:30|119.42|118.12|119.53|118.23|119.56|118.26|119.42|118.12|8
1654891740000|2022-06-10 20:09:00|119.52|118.22|119.45|118.15|119.52|118.22|119.45|118.15|5
1654891750000|2022-06-10 20:09:10|119.44|118.14|119.42|118.12|119.44|118.14|119.42|118.12|3
1654891770000|2022-06-10 20:09:30|119.41|118.11|119.48|118.18|119.48|118.18|119.41|118.11|3
1654891780000|2022-06-10 20:09:40|119.49|118.19|119.48|118.18|119.49|118.19|119.48|118.18|4
1654891800000|2022-06-10 20:10:00|119.51|118.21|119.56|118.26|119.56|118.26|119.5|118.2|5
1654891810000|2022-06-10 20:10:10|119.58|118.28|119.58|118.28|119.58|118.28|119.58|118.28|1
1654891850000|2022-06-10 20:10:50|119.57|118.27|119.52|118.22|119.57|118.27|119.52|118.22|4
1654891860000|2022-06-10 20:11:00|119.51|118.21|119.49|118.19|119.51|118.21|119.48|118.18|5
1654891870000|2022-06-10 20:11:10|119.5|118.2|119.49|118.19|119.5|118.2|119.49|118.19|2
1654891880000|2022-06-10 20:11:20|119.5|118.2|119.52|118.22|119.57|118.27|119.5|118.2|7
1654891890000|2022-06-10 20:11:30|119.53|118.23|119.62|118.32|119.66|118.36|119.52|118.22|10
1654891910000|2022-06-10 20:11:50|119.58|118.28|119.51|118.21|119.58|118.28|119.51|118.21|7
1654891920000|2022-06-10 20:12:00|119.52|118.22|119.52|118.22|119.52|118.22|119.51|118.21|3
1654891930000|2022-06-10 20:12:10|119.53|118.23|119.56|118.26|119.56|118.26|119.53|118.23|2
1654891940000|2022-06-10 20:12:20|119.57|118.27|119.57|118.27|119.57|118.27|119.57|118.27|1
1654891950000|2022-06-10 20:12:30|119.56|118.26|119.56|118.26|119.56|118.26|119.56|118.26|1
1654891970000|2022-06-10 20:12:50|119.55|118.25|119.53|118.23|119.55|118.25|119.53|118.23|2
1654891980000|2022-06-10 20:13:00|119.58|118.28|119.58|118.28|119.58|118.28|119.57|118.27|3
1654891990000|2022-06-10 20:13:10|119.59|118.29|119.59|118.29|119.59|118.29|119.59|118.29|1
1654892000000|2022-06-10 20:13:20|119.58|118.28|119.57|118.27|119.58|118.28|119.57|118.27|2
1654892010000|2022-06-10 20:13:30|119.56|118.26|119.53|118.23|119.57|118.27|119.53|118.23|6
1654892020000|2022-06-10 20:13:40|119.52|118.22|119.51|118.21|119.52|118.22|119.51|118.21|2
1654892030000|2022-06-10 20:13:50|119.52|118.22|119.52|118.22|119.52|118.22|119.52|118.22|1
1654892040000|2022-06-10 20:14:00|119.51|118.21|119.51|118.21|119.51|118.21|119.51|118.21|1
1654892050000|2022-06-10 20:14:10|119.5|118.2|119.5|118.2|119.5|118.2|119.5|118.2|1
1654892060000|2022-06-10 20:14:20|119.51|118.21|119.5|118.2|119.51|118.21|119.5|118.2|2
1654892090000|2022-06-10 20:14:50|119.49|118.19|119.49|118.19|119.49|118.19|119.49|118.19|1
1654892120000|2022-06-10 20:15:20|119.5|118.2|119.58|118.28|119.58|118.28|119.5|118.2|4
1654892130000|2022-06-10 20:15:30|119.57|118.27|119.51|118.21|119.57|118.27|119.51|118.21|4
1654892160000|2022-06-10 20:16:00|119.5|118.2|119.5|118.2|119.5|118.2|119.5|118.2|1
1654892180000|2022-06-10 20:16:20|119.49|118.19|119.49|118.19|119.49|118.19|119.49|118.19|1
1654892190000|2022-06-10 20:16:30|119.52|118.22|119.54|118.24|119.54|118.24|119.52|118.22|2
1654892200000|2022-06-10 20:16:40|119.55|118.25|119.54|118.24|119.55|118.25|119.54|118.24|2
1654892210000|2022-06-10 20:16:50|119.55|118.25|119.55|118.25|119.55|118.25|119.55|118.25|1
1654892230000|2022-06-10 20:17:10|119.54|118.24|119.55|118.25|119.55|118.25|119.54|118.24|2
1654892250000|2022-06-10 20:17:30|119.54|118.24|119.54|118.24|119.55|118.25|119.54|118.24|3
1654892320000|2022-06-10 20:18:40|119.53|118.23|119.51|118.21|119.56|118.26|119.51|118.21|7
1654892330000|2022-06-10 20:18:50|119.52|118.22|119.52|118.22|119.52|118.22|119.52|118.22|1
1654892340000|2022-06-10 20:19:00|119.51|118.21|119.56|118.26|119.56|118.26|119.51|118.21|3
1654892350000|2022-06-10 20:19:10|119.57|118.27|119.55|118.25|119.57|118.27|119.55|118.25|3
1654892360000|2022-06-10 20:19:20|119.54|118.24|119.56|118.26|119.57|118.27|119.53|118.23|4
1654892400000|2022-06-10 20:20:00|119.53|118.23|119.5|118.2|119.53|118.23|119.5|118.2|5
1654892410000|2022-06-10 20:20:10|119.52|118.22|119.51|118.21|119.52|118.22|119.51|118.21|2
1654892420000|2022-06-10 20:20:20|119.52|118.22|119.51|118.21|119.52|118.22|119.51|118.21|2
1654892440000|2022-06-10 20:20:40|119.52|118.22|119.56|118.26|119.56|118.26|119.52|118.22|4
1654892500000|2022-06-10 20:21:40|119.53|118.23|119.53|118.23|119.53|118.23|119.53|118.23|1
1654892510000|2022-06-10 20:21:50|119.54|118.24|119.55|118.25|119.55|118.25|119.54|118.24|2
1654892520000|2022-06-10 20:22:00|119.58|118.28|119.78|118.48|119.79|118.49|119.58|118.28|19
1654892530000|2022-06-10 20:22:10|119.77|118.47|119.56|118.26|119.78|118.48|119.56|118.26|13
1654892540000|2022-06-10 20:22:20|119.54|118.24|119.53|118.23|119.54|118.24|119.53|118.23|2
1654892550000|2022-06-10 20:22:30|119.52|118.22|119.53|118.23|119.53|118.23|119.52|118.22|2
1654892560000|2022-06-10 20:22:40|119.54|118.24|119.53|118.23|119.54|118.24|119.53|118.23|4
1654892570000|2022-06-10 20:22:50|119.54|118.24|119.54|118.24|119.54|118.24|119.52|118.22|5
1654892590000|2022-06-10 20:23:10|119.53|118.23|119.46|118.16|119.54|118.24|119.46|118.16|10
1654892600000|2022-06-10 20:23:20|119.45|118.15|119.45|118.15|119.45|118.15|119.45|118.15|1
1654892610000|2022-06-10 20:23:30|119.46|118.16|119.45|118.15|119.46|118.16|119.45|118.15|2
1654892620000|2022-06-10 20:23:40|119.44|118.14|119.44|118.14|119.44|118.14|119.44|118.14|1
1654892640000|2022-06-10 20:24:00|119.42|118.12|119.42|118.12|119.43|118.13|119.42|118.12|3
1654892650000|2022-06-10 20:24:10|119.43|118.13|119.42|118.12|119.43|118.13|119.42|118.12|2
1654892660000|2022-06-10 20:24:20|119.43|118.13|119.42|118.12|119.44|118.14|119.42|118.12|4
1654892670000|2022-06-10 20:24:30|119.43|118.13|119.43|118.13|119.43|118.13|119.42|118.12|3
1654892680000|2022-06-10 20:24:40|119.44|118.14|119.52|118.22|119.53|118.23|119.44|118.14|4
1654892690000|2022-06-10 20:24:50|119.53|118.23|119.53|118.23|119.53|118.23|119.53|118.23|1
1654892750000|2022-06-10 20:25:50|119.54|118.24|119.54|118.24|119.54|118.24|119.54|118.24|1
1654892760000|2022-06-10 20:26:00|119.53|118.23|119.53|118.23|119.53|118.23|119.53|118.23|1
1654892770000|2022-06-10 20:26:10|119.52|118.22|119.46|118.16|119.52|118.22|119.46|118.16|6
1654892790000|2022-06-10 20:26:30|119.45|118.15|119.45|118.15|119.45|118.15|119.45|118.15|1
1654892800000|2022-06-10 20:26:40|119.49|118.19|119.55|118.25|119.55|118.25|119.49|118.19|3
1654892860000|2022-06-10 20:27:40|119.54|118.24|119.54|118.24|119.54|118.24|119.54|118.24|1
1654892890000|2022-06-10 20:28:10|119.55|118.25|119.56|118.26|119.62|118.32|119.55|118.25|7
1654892900000|2022-06-10 20:28:20|119.57|118.27|119.56|118.26|119.57|118.27|119.56|118.26|2
1654892910000|2022-06-10 20:28:30|119.58|118.28|119.58|118.28|119.58|118.28|119.58|118.28|1
1654892920000|2022-06-10 20:28:40|119.57|118.27|119.58|118.28|119.58|118.28|119.57|118.27|2
1654892930000|2022-06-10 20:28:50|119.57|118.27|119.57|118.27|119.57|118.27|119.57|118.27|1
1654892940000|2022-06-10 20:29:00|119.56|118.26|119.56|118.26|119.57|118.27|119.55|118.25|4
1654892950000|2022-06-10 20:29:10|119.55|118.25|119.56|118.26|119.56|118.26|119.55|118.25|2
1654892980000|2022-06-10 20:29:40|119.57|118.27|119.57|118.27|119.58|118.28|119.57|118.27|3
1654892990000|2022-06-10 20:29:50|119.56|118.26|119.56|118.26|119.56|118.26|119.56|118.26|1
1654893000000|2022-06-10 20:30:00|119.57|118.27|119.62|118.32|119.62|118.32|119.57|118.27|4
1654893010000|2022-06-10 20:30:10|119.63|118.33|119.63|118.33|119.63|118.33|119.63|118.33|1
1654893020000|2022-06-10 20:30:20|119.62|118.32|119.56|118.26|119.62|118.32|119.56|118.26|5
1654893040000|2022-06-10 20:30:40|119.57|118.27|119.57|118.27|119.57|118.27|119.57|118.27|1
1654893060000|2022-06-10 20:31:00|119.56|118.26|119.55|118.25|119.56|118.26|119.54|118.24|4
1654893070000|2022-06-10 20:31:10|119.54|118.24|119.54|118.24|119.55|118.25|119.54|118.24|3
1654893110000|2022-06-10 20:31:50|119.55|118.25|119.55|118.25|119.55|118.25|119.55|118.25|1
1654893130000|2022-06-10 20:32:10|119.56|118.26|119.58|118.28|119.58|118.28|119.56|118.26|2
1654893140000|2022-06-10 20:32:20|119.57|118.27|119.57|118.27|119.57|118.27|119.57|118.27|1
1654893150000|2022-06-10 20:32:30|119.56|118.26|119.56|118.26|119.56|118.26|119.56|118.26|1
1654893160000|2022-06-10 20:32:40|119.57|118.27|119.57|118.27|119.57|118.27|119.57|118.27|1
1654893190000|2022-06-10 20:33:10|119.6|118.3|119.64|118.34|119.64|118.34|119.6|118.3|4
1654893210000|2022-06-10 20:33:30|119.63|118.33|119.63|118.33|119.63|118.33|119.63|118.33|1
1654893230000|2022-06-10 20:33:50|119.64|118.34|119.64|118.34|119.64|118.34|119.64|118.34|1
1654893280000|2022-06-10 20:34:40|119.65|118.35|119.66|118.36|119.66|118.36|119.65|118.35|2
1654893290000|2022-06-10 20:34:50|119.71|118.41|119.8|118.5|119.8|118.5|119.67|118.37|5
1654893300000|2022-06-10 20:35:00|119.81|118.51|119.89|118.59|119.89|118.59|119.81|118.51|5
1654893310000|2022-06-10 20:35:10|119.91|118.61|119.88|118.58|119.91|118.61|119.87|118.57|5
1654893320000|2022-06-10 20:35:20|119.87|118.57|119.89|118.59|119.89|118.59|119.87|118.57|2
1654893330000|2022-06-10 20:35:30|119.88|118.58|119.87|118.57|119.88|118.58|119.87|118.57|2
1654893340000|2022-06-10 20:35:40|119.85|118.55|119.86|118.56|119.86|118.56|119.85|118.55|2
1654893350000|2022-06-10 20:35:50|119.84|118.54|119.89|118.59|119.9|118.6|119.83|118.53|6
1654893360000|2022-06-10 20:36:00|119.88|118.58|119.89|118.59|119.9|118.6|119.88|118.58|4
1654893370000|2022-06-10 20:36:10|119.9|118.6|119.95|118.65|119.95|118.65|119.9|118.6|6
1654893380000|2022-06-10 20:36:20|119.96|118.66|119.96|118.66|119.96|118.66|119.96|118.66|1
1654893390000|2022-06-10 20:36:30|119.98|118.68|119.98|118.68|119.98|118.68|119.97|118.67|3
1654893400000|2022-06-10 20:36:40|119.97|118.67|119.98|118.68|119.98|118.68|119.97|118.67|2
1654893410000|2022-06-10 20:36:50|119.99|118.69|120.01|118.71|120.01|118.71|119.99|118.69|3
1654893420000|2022-06-10 20:37:00|120.02|118.72|120.06|118.76|120.06|118.76|120.02|118.72|3
1654893440000|2022-06-10 20:37:20|120.07|118.77|120.13|118.83|120.14|118.84|120.07|118.77|5
1654893450000|2022-06-10 20:37:30|120.12|118.82|120.11|118.81|120.12|118.82|120.11|118.81|2
1654893460000|2022-06-10 20:37:40|120.14|118.84|120.14|118.84|120.14|118.84|120.13|118.83|3
1654893470000|2022-06-10 20:37:50|120.13|118.83|120.12|118.82|120.13|118.83|120.12|118.82|2
1654893480000|2022-06-10 20:38:00|120.13|118.83|120.09|118.79|120.13|118.83|120.09|118.79|3
1654893490000|2022-06-10 20:38:10|120.08|118.78|120.08|118.78|120.08|118.78|120.08|118.78|1
1654893500000|2022-06-10 20:38:20|120.1|118.8|120.09|118.79|120.1|118.8|120.09|118.79|2
1654893520000|2022-06-10 20:38:40|120.12|118.82|120.08|118.78|120.13|118.83|120.08|118.78|6
1654893540000|2022-06-10 20:39:00|120.09|118.79|120.13|118.83|120.14|118.84|120.09|118.79|3
1654893550000|2022-06-10 20:39:10|120.11|118.81|120.11|118.81|120.11|118.81|120.11|118.81|1
1654893560000|2022-06-10 20:39:20|120.1|118.8|120.1|118.8|120.1|118.8|120.1|118.8|1
1654893580000|2022-06-10 20:39:40|120.14|118.84|120.17|118.87|120.17|118.87|120.14|118.84|3
1654893590000|2022-06-10 20:39:50|120.18|118.88|120.18|118.88|120.18|118.88|120.18|118.88|1
1654893600000|2022-06-10 20:40:00|120.17|118.87|120.12|118.82|120.17|118.87|120.12|118.82|3
1654893640000|2022-06-10 20:40:40|120.11|118.81|120.11|118.81|120.11|118.81|120.11|118.81|1
1654893650000|2022-06-10 20:40:50|120.13|118.83|120.09|118.79|120.13|118.83|120.09|118.79|5
1654893670000|2022-06-10 20:41:10|120.1|118.8|120.1|118.8|120.1|118.8|120.1|118.8|1
1654893680000|2022-06-10 20:41:20|120.09|118.79|120.09|118.79|120.09|118.79|120.09|118.79|1
1654893690000|2022-06-10 20:41:30|120.08|118.78|120.08|118.78|120.08|118.78|120.08|118.78|1
1654893700000|2022-06-10 20:41:40|120.06|118.76|120.07|118.77|120.07|118.77|120.06|118.76|2
1654893710000|2022-06-10 20:41:50|120.08|118.78|120.09|118.79|120.09|118.79|120.08|118.78|2
1654893720000|2022-06-10 20:42:00|120.08|118.78|120.04|118.74|120.08|118.78|120.03|118.73|4
1654893730000|2022-06-10 20:42:10|120.03|118.73|119.98|118.68|120.03|118.73|119.98|118.68|4
1654893750000|2022-06-10 20:42:30|119.99|118.69|120.06|118.76|120.07|118.77|119.99|118.69|10
1654893760000|2022-06-10 20:42:40|120.05|118.75|120.05|118.75|120.05|118.75|120.05|118.75|1
1654893770000|2022-06-10 20:42:50|120.04|118.74|120.04|118.74|120.05|118.75|120.04|118.74|3
1654893780000|2022-06-10 20:43:00|120.03|118.73|120.02|118.72|120.03|118.73|120.02|118.72|2
1654893790000|2022-06-10 20:43:10|120.05|118.75|120.04|118.74|120.05|118.75|120.04|118.74|2
1654893800000|2022-06-10 20:43:20|120.03|118.73|120.06|118.76|120.06|118.76|120.03|118.73|2
1654893810000|2022-06-10 20:43:30|120.07|118.77|120.08|118.78|120.09|118.79|120.07|118.77|3
1654893820000|2022-06-10 20:43:40|120.07|118.77|120.07|118.77|120.07|118.77|120.07|118.77|1
1654893840000|2022-06-10 20:44:00|120.1|118.8|120.1|118.8|120.1|118.8|120.1|118.8|1
1654893850000|2022-06-10 20:44:10|120.11|118.81|120.1|118.8|120.11|118.81|120.1|118.8|2
1654893880000|2022-06-10 20:44:40|120.09|118.79|120.01|118.71|120.09|118.79|120.01|118.71|7
1654893900000|2022-06-10 20:45:00|120|118.7|120.06|118.76|120.06|118.76|120|118.7|4
1654893910000|2022-06-10 20:45:10|120.08|118.78|120.08|118.78|120.08|118.78|120.08|118.78|1
1654893950000|2022-06-10 20:45:50|120.09|118.79|120.14|118.84|120.16|118.86|120.09|118.79|4
1654893960000|2022-06-10 20:46:00|120.13|118.83|120.19|118.89|120.2|118.9|120.13|118.83|8
1654893970000|2022-06-10 20:46:10|120.18|118.88|120.12|118.82|120.18|118.88|120.12|118.82|6
1654893990000|2022-06-10 20:46:30|120.1|118.8|120.07|118.77|120.1|118.8|120.07|118.77|3
1654894000000|2022-06-10 20:46:40|120.06|118.76|120.07|118.77|120.07|118.77|120.05|118.75|3
1654894020000|2022-06-10 20:47:00|120.06|118.76|120.01|118.71|120.06|118.76|120.01|118.71|6
1654894030000|2022-06-10 20:47:10|120|118.7|119.98|118.68|120|118.7|119.98|118.68|5
1654894040000|2022-06-10 20:47:20|119.97|118.67|119.98|118.68|119.98|118.68|119.97|118.67|2
1654894050000|2022-06-10 20:47:30|119.97|118.67|119.97|118.67|119.97|118.67|119.97|118.67|1
1654894060000|2022-06-10 20:47:40|119.96|118.66|119.91|118.61|119.96|118.66|119.91|118.61|5
1654894070000|2022-06-10 20:47:50|119.89|118.59|119.85|118.55|119.89|118.59|119.85|118.55|3
1654894080000|2022-06-10 20:48:00|119.86|118.56|119.86|118.56|119.86|118.56|119.86|118.56|1
1654894090000|2022-06-10 20:48:10|119.85|118.55|119.85|118.55|119.85|118.55|119.85|118.55|1
1654894100000|2022-06-10 20:48:20|119.84|118.54|119.84|118.54|119.84|118.54|119.84|118.54|1
1654894110000|2022-06-10 20:48:30|119.82|118.52|119.8|118.5|119.82|118.52|119.8|118.5|3
1654894140000|2022-06-10 20:49:00|119.79|118.49|119.79|118.49|119.79|118.49|119.79|118.49|1
1654894170000|2022-06-10 20:49:30|119.78|118.48|119.78|118.48|119.78|118.48|119.78|118.48|1
1654894190000|2022-06-10 20:49:50|119.77|118.47|119.78|118.48|119.78|118.48|119.77|118.47|2
1654894200000|2022-06-10 20:50:00|119.79|118.49|119.78|118.48|119.79|118.49|119.73|118.43|11
1654894210000|2022-06-10 20:50:10|119.81|118.51|119.84|118.54|119.84|118.54|119.81|118.51|2
1654894220000|2022-06-10 20:50:20|119.86|118.56|119.87|118.57|119.87|118.57|119.86|118.56|2
1654894230000|2022-06-10 20:50:30|119.88|118.58|119.88|118.58|119.88|118.58|119.88|118.58|1
1654894240000|2022-06-10 20:50:40|119.87|118.57|119.88|118.58|119.88|118.58|119.87|118.57|4
1654894250000|2022-06-10 20:50:50|119.94|118.64|119.97|118.67|119.97|118.67|119.94|118.64|3
1654894270000|2022-06-10 20:51:10|119.98|118.68|120|118.7|120|118.7|119.98|118.68|3
1654894280000|2022-06-10 20:51:20|120.02|118.72|120.03|118.73|120.03|118.73|120.02|118.72|2
1654894300000|2022-06-10 20:51:40|120.04|118.74|120.04|118.74|120.04|118.74|120.04|118.74|1
1654894320000|2022-06-10 20:52:00|120.03|118.73|119.99|118.69|120.03|118.73|119.99|118.69|3
1654894340000|2022-06-10 20:52:20|119.97|118.67|119.93|118.63|119.97|118.67|119.93|118.63|3
1654894350000|2022-06-10 20:52:30|119.92|118.62|119.92|118.62|119.92|118.62|119.92|118.62|1
1654894370000|2022-06-10 20:52:50|119.91|118.61|119.91|118.61|119.91|118.61|119.91|118.61|1
1654894390000|2022-06-10 20:53:10|119.9|118.6|119.9|118.6|119.9|118.6|119.9|118.6|1
1654894420000|2022-06-10 20:53:40|119.91|118.61|119.91|118.61|119.91|118.61|119.91|118.61|1
1654894440000|2022-06-10 20:54:00|119.9|118.6|119.91|118.61|119.91|118.61|119.9|118.6|2
1654894460000|2022-06-10 20:54:20|119.97|118.67|119.97|118.67|119.97|118.67|119.97|118.67|1
1654894470000|2022-06-10 20:54:30|119.98|118.68|119.99|118.69|119.99|118.69|119.97|118.67|4
1654930800000|2022-06-11 07:00:00|121.46|120.16|121.46|120.16|121.46|120.16|121.46|120.16|1
1654930810000|2022-06-11 07:00:10|121.47|120.17|121.46|120.16|121.47|120.17|121.46|120.16|2
1654930830000|2022-06-11 07:00:30|121.47|120.17|121.46|120.16|121.47|120.17|121.46|120.16|2
1654930840000|2022-06-11 07:00:40|121.47|120.17|121.46|120.16|121.48|120.18|121.46|120.16|4
1654930850000|2022-06-11 07:00:50|121.45|120.15|121.45|120.15|121.47|120.17|121.42|120.12|8
1654930860000|2022-06-11 07:01:00|121.44|120.14|121.44|120.14|121.44|120.14|121.44|120.14|1
1654930870000|2022-06-11 07:01:10|121.45|120.15|121.45|120.15|121.45|120.15|121.45|120.15|1
1654930900000|2022-06-11 07:01:40|121.44|120.14|121.39|120.09|121.44|120.14|121.39|120.09|3
1654930910000|2022-06-11 07:01:50|121.36|120.06|121.23|119.93|121.36|120.06|121.23|119.93|9
1654930920000|2022-06-11 07:02:00|121.24|119.94|121.33|120.03|121.34|120.04|121.24|119.94|5
1654930940000|2022-06-11 07:02:20|121.34|120.04|121.34|120.04|121.34|120.04|121.34|120.04|1
1654930950000|2022-06-11 07:02:30|121.33|120.03|121.33|120.03|121.33|120.03|121.33|120.03|1
1654930970000|2022-06-11 07:02:50|121.34|120.04|121.34|120.04|121.34|120.04|121.34|120.04|1
1654930980000|2022-06-11 07:03:00|121.35|120.05|121.39|120.09|121.39|120.09|121.34|120.04|5
1654930990000|2022-06-11 07:03:10|121.38|120.08|121.38|120.08|121.38|120.08|121.38|120.08|1
1654931030000|2022-06-11 07:03:50|121.39|120.09|121.39|120.09|121.39|120.09|121.39|120.09|1
1654931040000|2022-06-11 07:04:00|121.43|120.13|121.44|120.14|121.44|120.14|121.43|120.13|2
1654931060000|2022-06-11 07:04:20|121.43|120.13|121.43|120.13|121.43|120.13|121.43|120.13|1
1654931070000|2022-06-11 07:04:30|121.47|120.17|121.48|120.18|121.49|120.19|121.47|120.17|3
1654931080000|2022-06-11 07:04:40|121.49|120.19|121.49|120.19|121.49|120.19|121.49|120.19|1
1654931100000|2022-06-11 07:05:00|121.5|120.2|121.5|120.2|121.5|120.2|121.5|120.2|1
1654931110000|2022-06-11 07:05:10|121.49|120.19|121.42|120.12|121.49|120.19|121.41|120.11|7
1654931120000|2022-06-11 07:05:20|121.44|120.14|121.45|120.15|121.46|120.16|121.44|120.14|3
1654931130000|2022-06-11 07:05:30|121.43|120.13|121.43|120.13|121.43|120.13|121.43|120.13|1
1654931220000|2022-06-11 07:07:00|121.44|120.14|121.49|120.19|121.49|120.19|121.44|120.14|6
1654931230000|2022-06-11 07:07:10|121.47|120.17|121.47|120.17|121.47|120.17|121.47|120.17|1
1654931250000|2022-06-11 07:07:30|121.48|120.18|121.53|120.23|121.53|120.23|121.48|120.18|6
1654931270000|2022-06-11 07:07:50|121.54|120.24|121.54|120.24|121.54|120.24|121.54|120.24|1
1654931280000|2022-06-11 07:08:00|121.53|120.23|121.46|120.16|121.53|120.23|121.46|120.16|4
1654931290000|2022-06-11 07:08:10|121.45|120.15|121.43|120.13|121.45|120.15|121.43|120.13|2
1654931300000|2022-06-11 07:08:20|121.4|120.1|121.38|120.08|121.4|120.1|121.38|120.08|3
1654931310000|2022-06-11 07:08:30|121.34|120.04|121.33|120.03|121.34|120.04|121.32|120.02|4
1654931330000|2022-06-11 07:08:50|121.34|120.04|121.34|120.04|121.34|120.04|121.34|120.04|1
1654931340000|2022-06-11 07:09:00|121.33|120.03|121.33|120.03|121.33|120.03|121.33|120.03|1
1654931360000|2022-06-11 07:09:20|121.32|120.02|121.28|119.98|121.32|120.02|121.28|119.98|3
1654931370000|2022-06-11 07:09:30|121.31|120.01|121.31|120.01|121.31|120.01|121.31|120.01|1
1654931380000|2022-06-11 07:09:40|121.34|120.04|121.38|120.08|121.39|120.09|121.34|120.04|4
1654931400000|2022-06-11 07:10:00|121.36|120.06|121.36|120.06|121.36|120.06|121.36|120.06|1
1654931490000|2022-06-11 07:11:30|121.37|120.07|121.37|120.07|121.37|120.07|121.37|120.07|1
1654931510000|2022-06-11 07:11:50|121.4|120.1|121.41|120.11|121.41|120.11|121.4|120.1|2
1654931520000|2022-06-11 07:12:00|121.4|120.1|121.38|120.08|121.41|120.11|121.38|120.08|4
1654931530000|2022-06-11 07:12:10|121.37|120.07|121.35|120.05|121.37|120.07|121.35|120.05|3
1654931540000|2022-06-11 07:12:20|121.34|120.04|121.36|120.06|121.36|120.06|121.34|120.04|3
1654931550000|2022-06-11 07:12:30|121.35|120.05|121.31|120.01|121.35|120.05|121.31|120.01|3
1654931560000|2022-06-11 07:12:40|121.3|120|121.26|119.96|121.3|120|121.25|119.95|4
1654931580000|2022-06-11 07:13:00|121.23|119.93|121.2|119.9|121.23|119.93|121.2|119.9|3
1654931590000|2022-06-11 07:13:10|121.22|119.92|121.21|119.91|121.22|119.92|121.21|119.91|2
1654931660000|2022-06-11 07:14:20|121.22|119.92|121.25|119.95|121.26|119.96|121.22|119.92|3
1654931670000|2022-06-11 07:14:30|121.27|119.97|121.29|119.99|121.3|120|121.27|119.97|4
1654931690000|2022-06-11 07:14:50|121.28|119.98|121.28|119.98|121.28|119.98|121.28|119.98|1
1654931700000|2022-06-11 07:15:00|121.27|119.97|121.27|119.97|121.27|119.97|121.27|119.97|1
1654931710000|2022-06-11 07:15:10|121.28|119.98|121.25|119.95|121.28|119.98|121.24|119.94|6
1654931720000|2022-06-11 07:15:20|121.24|119.94|121.19|119.89|121.24|119.94|121.19|119.89|9
1654931730000|2022-06-11 07:15:30|121.2|119.9|121.24|119.94|121.24|119.94|121.2|119.9|5
1654931740000|2022-06-11 07:15:40|121.25|119.95|121.25|119.95|121.25|119.95|121.25|119.95|1
1654931760000|2022-06-11 07:16:00|121.24|119.94|121.24|119.94|121.25|119.95|121.24|119.94|3
1654931770000|2022-06-11 07:16:10|121.22|119.92|121.22|119.92|121.22|119.92|121.22|119.92|1
1654931780000|2022-06-11 07:16:20|121.23|119.93|121.23|119.93|121.23|119.93|121.23|119.93|1
1654931790000|2022-06-11 07:16:30|121.22|119.92|121.23|119.93|121.23|119.93|121.22|119.92|2
1654931800000|2022-06-11 07:16:40|121.22|119.92|121.22|119.92|121.23|119.93|121.22|119.92|3
1654931810000|2022-06-11 07:16:50|121.23|119.93|121.24|119.94|121.24|119.94|121.23|119.93|2
1654931820000|2022-06-11 07:17:00|121.25|119.95|121.26|119.96|121.27|119.97|121.25|119.95|3
1654931830000|2022-06-11 07:17:10|121.27|119.97|121.35|120.05|121.36|120.06|121.27|119.97|8
1654931840000|2022-06-11 07:17:20|121.36|120.06|121.36|120.06|121.37|120.07|121.36|120.06|3
1654931850000|2022-06-11 07:17:30|121.38|120.08|121.38|120.08|121.39|120.09|121.38|120.08|3
1654931860000|2022-06-11 07:17:40|121.4|120.1|121.44|120.14|121.47|120.17|121.4|120.1|7
1654931870000|2022-06-11 07:17:50|121.45|120.15|121.46|120.16|121.46|120.16|121.45|120.15|2
1654931880000|2022-06-11 07:18:00|121.45|120.15|121.39|120.09|121.45|120.15|121.39|120.09|3
1654931890000|2022-06-11 07:18:10|121.4|120.1|121.39|120.09|121.4|120.1|121.39|120.09|2
1654931900000|2022-06-11 07:18:20|121.37|120.07|121.32|120.02|121.37|120.07|121.32|120.02|8
1654931910000|2022-06-11 07:18:30|121.3|120|121.29|119.99|121.3|120|121.28|119.98|5
1654931930000|2022-06-11 07:18:50|121.3|120|121.3|120|121.3|120|121.3|120|1
1654931940000|2022-06-11 07:19:00|121.29|119.99|121.29|119.99|121.3|120|121.29|119.99|3
1654931950000|2022-06-11 07:19:10|121.28|119.98|121.29|119.99|121.29|119.99|121.28|119.98|2
1654931970000|2022-06-11 07:19:30|121.28|119.98|121.34|120.04|121.36|120.06|121.28|119.98|5
1654932000000|2022-06-11 07:20:00|121.33|120.03|121.32|120.02|121.33|120.03|121.32|120.02|2
1654932010000|2022-06-11 07:20:10|121.3|120|121.32|120.02|121.33|120.03|121.28|119.98|6
1654932040000|2022-06-11 07:20:40|121.31|120.01|121.31|120.01|121.31|120.01|121.31|120.01|1
1654932050000|2022-06-11 07:20:50|121.32|120.02|121.32|120.02|121.32|120.02|121.32|120.02|1
1654932060000|2022-06-11 07:21:00|121.39|120.09|121.56|120.26|121.57|120.27|121.39|120.09|11
1654932070000|2022-06-11 07:21:10|121.57|120.27|121.75|120.45|121.82|120.52|121.57|120.27|17
1654932080000|2022-06-11 07:21:20|121.73|120.43|121.75|120.45|121.75|120.45|121.56|120.26|15
1654932090000|2022-06-11 07:21:30|121.77|120.47|122|120.7|122.01|120.71|121.77|120.47|5
1654932100000|2022-06-11 07:21:40|122.02|120.72|122.02|120.72|122.03|120.73|122|120.7|5
1654932110000|2022-06-11 07:21:50|122.01|120.71|121.82|120.52|122.01|120.71|121.82|120.52|12
1654932120000|2022-06-11 07:22:00|121.81|120.51|121.83|120.53|121.85|120.55|121.81|120.51|4
1654932130000|2022-06-11 07:22:10|121.84|120.54|121.83|120.53|121.84|120.54|121.83|120.53|2
1654932140000|2022-06-11 07:22:20|121.84|120.54|121.84|120.54|121.84|120.54|121.84|120.54|1
1654932150000|2022-06-11 07:22:30|121.83|120.53|121.85|120.55|121.85|120.55|121.82|120.52|4
1654932250000|2022-06-11 07:24:10|121.84|120.54|121.84|120.54|121.84|120.54|121.84|120.54|1
1654932260000|2022-06-11 07:24:20|121.83|120.53|121.9|120.6|121.9|120.6|121.83|120.53|5
1654932270000|2022-06-11 07:24:30|121.91|120.61|121.91|120.61|121.91|120.61|121.91|120.61|1
1654932290000|2022-06-11 07:24:50|121.92|120.62|121.84|120.54|121.92|120.62|121.84|120.54|6
1654932300000|2022-06-11 07:25:00|121.83|120.53|121.83|120.53|121.83|120.53|121.83|120.53|1
1654932310000|2022-06-11 07:25:10|121.82|120.52|121.77|120.47|121.82|120.52|121.77|120.47|3
1654932320000|2022-06-11 07:25:20|121.76|120.46|121.77|120.47|121.77|120.47|121.76|120.46|2
1654932330000|2022-06-11 07:25:30|121.76|120.46|121.76|120.46|121.76|120.46|121.76|120.46|1
1654932340000|2022-06-11 07:25:40|121.75|120.45|121.71|120.41|121.75|120.45|121.71|120.41|5
1654932350000|2022-06-11 07:25:50|121.7|120.4|121.7|120.4|121.7|120.4|121.7|120.4|1
1654932360000|2022-06-11 07:26:00|121.68|120.38|121.66|120.36|121.68|120.38|121.66|120.36|3
1654932370000|2022-06-11 07:26:10|121.67|120.37|121.67|120.37|121.67|120.37|121.67|120.37|1
1654932400000|2022-06-11 07:26:40|121.66|120.36|121.53|120.23|121.68|120.38|121.49|120.19|11
1654932410000|2022-06-11 07:26:50|121.52|120.22|121.51|120.21|121.52|120.22|121.51|120.21|2
1654932420000|2022-06-11 07:27:00|121.49|120.19|121.49|120.19|121.49|120.19|121.49|120.19|1
1654932450000|2022-06-11 07:27:30|121.47|120.17|121.46|120.16|121.47|120.17|121.41|120.11|8
1654932460000|2022-06-11 07:27:40|121.47|120.17|121.47|120.17|121.47|120.17|121.47|120.17|1
1654932480000|2022-06-11 07:28:00|121.46|120.16|121.43|120.13|121.46|120.16|121.43|120.13|4
1654932490000|2022-06-11 07:28:10|121.45|120.15|121.54|120.24|121.54|120.24|121.45|120.15|3
1654932500000|2022-06-11 07:28:20|121.55|120.25|121.55|120.25|121.55|120.25|121.55|120.25|1
1654932510000|2022-06-11 07:28:30|121.54|120.24|121.46|120.16|121.54|120.24|121.46|120.16|5
1654932520000|2022-06-11 07:28:40|121.45|120.15|121.41|120.11|121.45|120.15|121.41|120.11|5
1654932530000|2022-06-11 07:28:50|121.4|120.1|121.47|120.17|121.48|120.18|121.39|120.09|5
1654932540000|2022-06-11 07:29:00|121.46|120.16|121.42|120.12|121.46|120.16|121.42|120.12|2
1654932570000|2022-06-11 07:29:30|121.43|120.13|121.49|120.19|121.49|120.19|121.43|120.13|4
1654932590000|2022-06-11 07:29:50|121.48|120.18|121.48|120.18|121.48|120.18|121.48|120.18|1
1654932600000|2022-06-11 07:30:00|121.49|120.19|121.49|120.19|121.49|120.19|121.49|120.19|1
1654932610000|2022-06-11 07:30:10|121.52|120.22|121.48|120.18|121.53|120.23|121.47|120.17|6
1654932620000|2022-06-11 07:30:20|121.49|120.19|121.49|120.19|121.49|120.19|121.49|120.19|1
1654932630000|2022-06-11 07:30:30|121.5|120.2|121.56|120.26|121.56|120.26|121.49|120.19|5
1654932640000|2022-06-11 07:30:40|121.57|120.27|121.58|120.28|121.58|120.28|121.57|120.27|4
1654932650000|2022-06-11 07:30:50|121.59|120.29|121.58|120.28|121.6|120.3|121.53|120.23|12
1654932660000|2022-06-11 07:31:00|121.59|120.29|121.58|120.28|121.59|120.29|121.58|120.28|2
1654932670000|2022-06-11 07:31:10|121.57|120.27|121.57|120.27|121.57|120.27|121.57|120.27|1
1654932680000|2022-06-11 07:31:20|121.58|120.28|121.58|120.28|121.58|120.28|121.58|120.28|1
1654932790000|2022-06-11 07:33:10|121.57|120.27|121.49|120.19|121.57|120.27|121.49|120.19|4
1654932800000|2022-06-11 07:33:20|121.5|120.2|121.5|120.2|121.5|120.2|121.5|120.2|1
1654932830000|2022-06-11 07:33:50|121.49|120.19|121.49|120.19|121.49|120.19|121.49|120.19|1
1654932930000|2022-06-11 07:35:30|121.51|120.21|121.58|120.28|121.58|120.28|121.51|120.21|6
1654932960000|2022-06-11 07:36:00|121.57|120.27|121.5|120.2|121.57|120.27|121.5|120.2|3
1654932970000|2022-06-11 07:36:10|121.49|120.19|121.49|120.19|121.49|120.19|121.49|120.19|1
1654933010000|2022-06-11 07:36:50|121.48|120.18|121.47|120.17|121.48|120.18|121.47|120.17|2
1654933060000|2022-06-11 07:37:40|121.48|120.18|121.48|120.18|121.48|120.18|121.48|120.18|1
1654933080000|2022-06-11 07:38:00|121.47|120.17|121.47|120.17|121.47|120.17|121.47|120.17|1
1654933110000|2022-06-11 07:38:30|121.48|120.18|121.59|120.29|121.59|120.29|121.48|120.18|6
1654933120000|2022-06-11 07:38:40|121.58|120.28|121.58|120.28|121.58|120.28|121.58|120.28|1
1654933140000|2022-06-11 07:39:00|121.59|120.29|121.59|120.29|121.59|120.29|121.59|120.29|1
1654933150000|2022-06-11 07:39:10|121.58|120.28|121.59|120.29|121.59|120.29|121.58|120.28|2
1654933160000|2022-06-11 07:39:20|121.58|120.28|121.58|120.28|121.58|120.28|121.58|120.28|1
1654933180000|2022-06-11 07:39:40|121.59|120.29|121.58|120.28|121.59|120.29|121.58|120.28|2
1654933190000|2022-06-11 07:39:50|121.59|120.29|121.58|120.28|121.59|120.29|121.58|120.28|2
1654933210000|2022-06-11 07:40:10|121.59|120.29|121.59|120.29|121.59|120.29|121.59|120.29|1
1654933220000|2022-06-11 07:40:20|121.58|120.28|121.61|120.31|121.61|120.31|121.58|120.28|3
1654933230000|2022-06-11 07:40:30|121.63|120.33|121.61|120.31|121.63|120.33|121.61|120.31|3
1654933240000|2022-06-11 07:40:40|121.62|120.32|121.62|120.32|121.62|120.32|121.62|120.32|1
1654933250000|2022-06-11 07:40:50|121.61|120.31|121.62|120.32|121.62|120.32|121.61|120.31|2
1654933260000|2022-06-11 07:41:00|121.61|120.31|121.55|120.25|121.61|120.31|121.55|120.25|6
1654933280000|2022-06-11 07:41:20|121.54|120.24|121.54|120.24|121.54|120.24|121.54|120.24|1
1654933290000|2022-06-11 07:41:30|121.59|120.29|121.63|120.33|121.64|120.34|121.59|120.29|5
1654933300000|2022-06-11 07:41:40|121.6|120.3|121.59|120.29|121.6|120.3|121.59|120.29|2
1654933310000|2022-06-11 07:41:50|121.58|120.28|121.55|120.25|121.58|120.28|121.55|120.25|4
1654933320000|2022-06-11 07:42:00|121.56|120.26|121.56|120.26|121.56|120.26|121.56|120.26|1
1654933360000|2022-06-11 07:42:40|121.57|120.27|121.57|120.27|121.64|120.34|121.56|120.26|13
1654933370000|2022-06-11 07:42:50|121.51|120.21|121.51|120.21|121.51|120.21|121.51|120.21|1
1654933410000|2022-06-11 07:43:30|121.5|120.2|121.5|120.2|121.5|120.2|121.5|120.2|1
1654933420000|2022-06-11 07:43:40|121.55|120.25|121.55|120.25|121.55|120.25|121.55|120.25|1
1654933430000|2022-06-11 07:43:50|121.56|120.26|121.56|120.26|121.56|120.26|121.56|120.26|1
1654933440000|2022-06-11 07:44:00|121.57|120.27|121.57|120.27|121.57|120.27|121.57|120.27|1
1654933450000|2022-06-11 07:44:10|121.56|120.26|121.56|120.26|121.56|120.26|121.56|120.26|1
1654933480000|2022-06-11 07:44:40|121.55|120.25|121.5|120.2|121.55|120.25|121.5|120.2|4
1654933490000|2022-06-11 07:44:50|121.49|120.19|121.49|120.19|121.49|120.19|121.49|120.19|1
1654933500000|2022-06-11 07:45:00|121.52|120.22|121.56|120.26|121.57|120.27|121.52|120.22|5
1654933520000|2022-06-11 07:45:20|121.55|120.25|121.55|120.25|121.55|120.25|121.55|120.25|1
1654933530000|2022-06-11 07:45:30|121.56|120.26|121.55|120.25|121.56|120.26|121.55|120.25|2
1654933540000|2022-06-11 07:45:40|121.56|120.26|121.56|120.26|121.56|120.26|121.56|120.26|1
1654933550000|2022-06-11 07:45:50|121.55|120.25|121.56|120.26|121.56|120.26|121.55|120.25|2
1654933560000|2022-06-11 07:46:00|121.59|120.29|121.58|120.28|121.59|120.29|121.58|120.28|2
1654933570000|2022-06-11 07:46:10|121.57|120.27|121.47|120.17|121.57|120.27|121.46|120.16|7
1654933580000|2022-06-11 07:46:20|121.4|120.1|121.37|120.07|121.4|120.1|121.37|120.07|6
1654933600000|2022-06-11 07:46:40|121.36|120.06|121.37|120.07|121.37|120.07|121.36|120.06|2
1654933630000|2022-06-11 07:47:10|121.44|120.14|121.37|120.07|121.45|120.15|121.37|120.07|7
1654933640000|2022-06-11 07:47:20|121.38|120.08|121.38|120.08|121.38|120.08|121.38|120.08|1
1654933650000|2022-06-11 07:47:30|121.37|120.07|121.31|120.01|121.37|120.07|121.31|120.01|5
1654933680000|2022-06-11 07:48:00|121.32|120.02|121.31|120.01|121.32|120.02|121.31|120.01|2
1654933690000|2022-06-11 07:48:10|121.3|120|121.3|120|121.3|120|121.3|120|1
1654933710000|2022-06-11 07:48:30|121.31|120.01|121.35|120.05|121.37|120.07|121.31|120.01|6
1654933750000|2022-06-11 07:49:10|121.34|120.04|121.34|120.04|121.34|120.04|121.34|120.04|1
1654933760000|2022-06-11 07:49:20|121.35|120.05|121.35|120.05|121.35|120.05|121.35|120.05|1
1654933770000|2022-06-11 07:49:30|121.34|120.04|121.35|120.05|121.35|120.05|121.34|120.04|2
1654933810000|2022-06-11 07:50:10|121.34|120.04|121.34|120.04|121.34|120.04|121.34|120.04|1
1654933820000|2022-06-11 07:50:20|121.35|120.05|121.34|120.04|121.35|120.05|121.34|120.04|2
1654933830000|2022-06-11 07:50:30|121.35|120.05|121.35|120.05|121.35|120.05|121.35|120.05|1
1654933840000|2022-06-11 07:50:40|121.34|120.04|121.35|120.05|121.35|120.05|121.34|120.04|2
1654933880000|2022-06-11 07:51:20|121.34|120.04|121.33|120.03|121.34|120.04|121.33|120.03|2
1654933890000|2022-06-11 07:51:30|121.31|120.01|121.31|120.01|121.31|120.01|121.31|120.01|1
1654933910000|2022-06-11 07:51:50|121.32|120.02|121.32|120.02|121.32|120.02|121.32|120.02|1
1654933920000|2022-06-11 07:52:00|121.33|120.03|121.36|120.06|121.36|120.06|121.33|120.03|2
1654933930000|2022-06-11 07:52:10|121.35|120.05|121.35|120.05|121.35|120.05|121.35|120.05|1
1654933940000|2022-06-11 07:52:20|121.34|120.04|121.32|120.02|121.34|120.04|121.32|120.02|3
1654933970000|2022-06-11 07:52:50|121.37|120.07|121.37|120.07|121.37|120.07|121.37|120.07|1
1654933980000|2022-06-11 07:53:00|121.36|120.06|121.34|120.04|121.36|120.06|121.34|120.04|3
1654933990000|2022-06-11 07:53:10|121.35|120.05|121.37|120.07|121.37|120.07|121.35|120.05|4
1654934010000|2022-06-11 07:53:30|121.38|120.08|121.38|120.08|121.38|120.08|121.38|120.08|1
1654934070000|2022-06-11 07:54:30|121.37|120.07|121.37|120.07|121.37|120.07|121.37|120.07|1
1654934080000|2022-06-11 07:54:40|121.38|120.08|121.38|120.08|121.38|120.08|121.38|120.08|1
1654934130000|2022-06-11 07:55:30|121.37|120.07|121.34|120.04|121.37|120.07|121.34|120.04|2
1654934140000|2022-06-11 07:55:40|121.35|120.05|121.35|120.05|121.35|120.05|121.35|120.05|1
1654934160000|2022-06-11 07:56:00|121.34|120.04|121.35|120.05|121.35|120.05|121.34|120.04|2
1654934230000|2022-06-11 07:57:10|121.34|120.04|121.35|120.05|121.35|120.05|121.34|120.04|2
1654934340000|2022-06-11 07:59:00|121.36|120.06|121.36|120.06|121.36|120.06|121.36|120.06|1
1654934390000|2022-06-11 07:59:50|121.35|120.05|121.35|120.05|121.35|120.05|121.35|120.05|1
1654934400000|2022-06-11 08:00:00|121.36|120.06|121.37|120.07|121.38|120.08|121.36|120.06|4
1654934410000|2022-06-11 08:00:10|121.38|120.08|121.54|120.24|121.54|120.24|121.38|120.08|8
1654934420000|2022-06-11 08:00:20|121.55|120.25|121.59|120.29|121.59|120.29|121.55|120.25|5
1654934430000|2022-06-11 08:00:30|121.61|120.31|121.68|120.38|121.68|120.38|121.61|120.31|5
1654934460000|2022-06-11 08:01:00|121.69|120.39|121.69|120.39|121.69|120.39|121.69|120.39|1
1654934470000|2022-06-11 08:01:10|121.68|120.38|121.67|120.37|121.68|120.38|121.67|120.37|2
1654934490000|2022-06-11 08:01:30|121.66|120.36|121.65|120.35|121.67|120.37|121.64|120.34|5
1654934520000|2022-06-11 08:02:00|121.67|120.37|121.67|120.37|121.67|120.37|121.67|120.37|1
1654934540000|2022-06-11 08:02:20|121.6|120.3|121.59|120.29|121.6|120.3|121.59|120.29|2
1654934550000|2022-06-11 08:02:30|121.58|120.28|121.47|120.17|121.58|120.28|121.47|120.17|9
1654934570000|2022-06-11 08:02:50|121.46|120.16|121.46|120.16|121.46|120.16|121.46|120.16|1
1654934580000|2022-06-11 08:03:00|121.47|120.17|121.46|120.16|121.47|120.17|121.46|120.16|2
1654934600000|2022-06-11 08:03:20|121.45|120.15|121.38|120.08|121.45|120.15|121.38|120.08|4
1654934630000|2022-06-11 08:03:50|121.37|120.07|121.37|120.07|121.37|120.07|121.37|120.07|1
1654934650000|2022-06-11 08:04:10|121.36|120.06|121.36|120.06|121.36|120.06|121.36|120.06|1
1654934660000|2022-06-11 08:04:20|121.37|120.07|121.37|120.07|121.37|120.07|121.37|120.07|1
1654934670000|2022-06-11 08:04:30|121.36|120.06|121.36|120.06|121.36|120.06|121.36|120.06|1
1654934690000|2022-06-11 08:04:50|121.38|120.08|121.37|120.07|121.38|120.08|121.37|120.07|2
1654934700000|2022-06-11 08:05:00|121.36|120.06|121.36|120.06|121.36|120.06|121.36|120.06|1
1654934710000|2022-06-11 08:05:10|121.37|120.07|121.36|120.06|121.38|120.08|121.36|120.06|4
1654934720000|2022-06-11 08:05:20|121.37|120.07|121.37|120.07|121.37|120.07|121.37|120.07|1
1654934740000|2022-06-11 08:05:40|121.36|120.06|121.36|120.06|121.36|120.06|121.36|120.06|1
1654934750000|2022-06-11 08:05:50|121.42|120.12|121.44|120.14|121.44|120.14|121.42|120.12|3
1654934770000|2022-06-11 08:06:10|121.45|120.15|121.45|120.15|121.45|120.15|121.45|120.15|1
1654934780000|2022-06-11 08:06:20|121.48|120.18|121.47|120.17|121.54|120.24|121.47|120.17|7
1654934790000|2022-06-11 08:06:30|121.46|120.16|121.43|120.13|121.47|120.17|121.43|120.13|6
1654934800000|2022-06-11 08:06:40|121.44|120.14|121.43|120.13|121.44|120.14|121.43|120.13|2
1654934810000|2022-06-11 08:06:50|121.44|120.14|121.43|120.13|121.44|120.14|121.43|120.13|2
1654934820000|2022-06-11 08:07:00|121.44|120.14|121.44|120.14|121.44|120.14|121.44|120.14|1
1654934850000|2022-06-11 08:07:30|121.43|120.13|121.43|120.13|121.43|120.13|121.43|120.13|1
1654935010000|2022-06-11 08:10:10|121.42|120.12|121.37|120.07|121.42|120.12|121.37|120.07|6
1654935020000|2022-06-11 08:10:20|121.34|120.04|121.34|120.04|121.34|120.04|121.34|120.04|1
1654935030000|2022-06-11 08:10:30|121.35|120.05|121.35|120.05|121.35|120.05|121.35|120.05|1
1654935040000|2022-06-11 08:10:40|121.34|120.04|121.35|120.05|121.35|120.05|121.34|120.04|2
1654935050000|2022-06-11 08:10:50|121.34|120.04|121.35|120.05|121.35|120.05|121.34|120.04|2
1654935080000|2022-06-11 08:11:20|121.34|120.04|121.34|120.04|121.34|120.04|121.34|120.04|1
1654935110000|2022-06-11 08:11:50|121.35|120.05|121.35|120.05|121.35|120.05|121.35|120.05|1
1654935120000|2022-06-11 08:12:00|121.34|120.04|121.33|120.03|121.34|120.04|121.33|120.03|2
1654935130000|2022-06-11 08:12:10|121.34|120.04|121.34|120.04|121.34|120.04|121.34|120.04|1
1654935140000|2022-06-11 08:12:20|121.33|120.03|121.28|119.98|121.33|120.03|121.28|119.98|5
1654935150000|2022-06-11 08:12:30|121.26|119.96|121.26|119.96|121.26|119.96|121.26|119.96|1
1654935180000|2022-06-11 08:13:00|121.25|119.95|121.26|119.96|121.26|119.96|121.25|119.95|2
1654935220000|2022-06-11 08:13:40|121.3|120|121.35|120.05|121.35|120.05|121.3|120|5
1654935230000|2022-06-11 08:13:50|121.34|120.04|121.34|120.04|121.34|120.04|121.34|120.04|1
1654935250000|2022-06-11 08:14:10|121.35|120.05|121.36|120.06|121.36|120.06|121.35|120.05|2
1654935260000|2022-06-11 08:14:20|121.35|120.05|121.35|120.05|121.35|120.05|121.35|120.05|1
1654935300000|2022-06-11 08:15:00|121.34|120.04|121.44|120.14|121.44|120.14|121.34|120.04|5
1654935330000|2022-06-11 08:15:30|121.45|120.15|121.44|120.14|121.45|120.15|121.44|120.14|2
1654935340000|2022-06-11 08:15:40|121.43|120.13|121.44|120.14|121.44|120.14|121.43|120.13|2
1654935350000|2022-06-11 08:15:50|121.43|120.13|121.44|120.14|121.44|120.14|121.43|120.13|4
1654935360000|2022-06-11 08:16:00|121.43|120.13|121.42|120.12|121.43|120.13|121.42|120.12|2
1654935380000|2022-06-11 08:16:20|121.43|120.13|121.45|120.15|121.45|120.15|121.43|120.13|3
1654935400000|2022-06-11 08:16:40|121.43|120.13|121.44|120.14|121.44|120.14|121.43|120.13|2
1654935430000|2022-06-11 08:17:10|121.43|120.13|121.39|120.09|121.43|120.13|121.39|120.09|3
1654935440000|2022-06-11 08:17:20|121.38|120.08|121.39|120.09|121.39|120.09|121.38|120.08|2
1654935450000|2022-06-11 08:17:30|121.4|120.1|121.4|120.1|121.4|120.1|121.4|120.1|1
1654935470000|2022-06-11 08:17:50|121.38|120.08|121.36|120.06|121.38|120.08|121.36|120.06|3
1654935480000|2022-06-11 08:18:00|121.35|120.05|121.35|120.05|121.35|120.05|121.35|120.05|1
1654935490000|2022-06-11 08:18:10|121.34|120.04|121.35|120.05|121.35|120.05|121.34|120.04|2
1654935500000|2022-06-11 08:18:20|121.36|120.06|121.43|120.13|121.43|120.13|121.36|120.06|4
1654935600000|2022-06-11 08:20:00|121.44|120.14|121.47|120.17|121.48|120.18|121.44|120.14|3
1654935610000|2022-06-11 08:20:10|121.48|120.18|121.49|120.19|121.49|120.19|121.48|120.18|2
1654935620000|2022-06-11 08:20:20|121.5|120.2|121.5|120.2|121.51|120.21|121.5|120.2|3
1654935630000|2022-06-11 08:20:30|121.51|120.21|121.5|120.2|121.51|120.21|121.5|120.2|2
1654935640000|2022-06-11 08:20:40|121.53|120.23|121.51|120.21|121.53|120.23|121.51|120.21|2
1654935660000|2022-06-11 08:21:00|121.5|120.2|121.46|120.16|121.5|120.2|121.46|120.16|4
1654935670000|2022-06-11 08:21:10|121.47|120.17|121.44|120.14|121.47|120.17|121.43|120.13|5
1654935720000|2022-06-11 08:22:00|121.43|120.13|121.36|120.06|121.43|120.13|121.35|120.05|10
1654935730000|2022-06-11 08:22:10|121.35|120.05|121.35|120.05|121.35|120.05|121.35|120.05|1
1654935740000|2022-06-11 08:22:20|121.34|120.04|121.34|120.04|121.34|120.04|121.34|120.04|1
1654935760000|2022-06-11 08:22:40|121.3|120|121.3|120|121.3|120|121.3|120|1
1654935770000|2022-06-11 08:22:50|121.29|119.99|121.29|119.99|121.31|120.01|121.28|119.98|5
1654935800000|2022-06-11 08:23:20|121.27|119.97|121.21|119.91|121.28|119.98|121.21|119.91|7
1654935810000|2022-06-11 08:23:30|121.2|119.9|121.21|119.91|121.22|119.92|121.2|119.9|4
1654935820000|2022-06-11 08:23:40|121.2|119.9|121.24|119.94|121.24|119.94|121.2|119.9|6
1654935840000|2022-06-11 08:24:00|121.26|119.96|121.26|119.96|121.26|119.96|121.26|119.96|1
1654935850000|2022-06-11 08:24:10|121.25|119.95|121.25|119.95|121.25|119.95|121.25|119.95|1
1654935860000|2022-06-11 08:24:20|121.26|119.96|121.32|120.02|121.32|120.02|121.26|119.96|4
1654935880000|2022-06-11 08:24:40|121.31|120.01|121.27|119.97|121.31|120.01|121.27|119.97|5
1654935890000|2022-06-11 08:24:50|121.28|119.98|121.28|119.98|121.29|119.99|121.28|119.98|3
1654935900000|2022-06-11 08:25:00|121.27|119.97|121.27|119.97|121.28|119.98|121.26|119.96|5
1654935910000|2022-06-11 08:25:10|121.26|119.96|121.34|120.04|121.34|120.04|121.26|119.96|5
1654935920000|2022-06-11 08:25:20|121.36|120.06|121.37|120.07|121.38|120.08|121.36|120.06|4
1654935930000|2022-06-11 08:25:30|121.36|120.06|121.36|120.06|121.36|120.06|121.36|120.06|1
1654935940000|2022-06-11 08:25:40|121.35|120.05|121.37|120.07|121.37|120.07|121.35|120.05|2
1654935960000|2022-06-11 08:26:00|121.35|120.05|121.35|120.05|121.35|120.05|121.35|120.05|1
1654935970000|2022-06-11 08:26:10|121.34|120.04|121.29|119.99|121.34|120.04|121.28|119.98|6
1654935980000|2022-06-11 08:26:20|121.3|120|121.3|120|121.3|120|121.3|120|1
1654936000000|2022-06-11 08:26:40|121.29|119.99|121.28|119.98|121.29|119.99|121.28|119.98|2
1654936010000|2022-06-11 08:26:50|121.29|119.99|121.29|119.99|121.3|120|121.29|119.99|3
1654936020000|2022-06-11 08:27:00|121.3|120|121.32|120.02|121.33|120.03|121.29|119.99|5
1654936040000|2022-06-11 08:27:20|121.3|120|121.22|119.92|121.3|120|121.22|119.92|10
1654936050000|2022-06-11 08:27:30|121.25|119.95|121.28|119.98|121.29|119.99|121.25|119.95|5
1654936060000|2022-06-11 08:27:40|121.27|119.97|121.26|119.96|121.27|119.97|121.26|119.96|2
1654936070000|2022-06-11 08:27:50|121.27|119.97|121.26|119.96|121.27|119.97|121.26|119.96|2
1654936090000|2022-06-11 08:28:10|121.25|119.95|121.25|119.95|121.25|119.95|121.25|119.95|1
1654936120000|2022-06-11 08:28:40|121.27|119.97|121.29|119.99|121.29|119.99|121.26|119.96|3
1654936130000|2022-06-11 08:28:50|121.3|120|121.32|120.02|121.32|120.02|121.3|120|3
1654936140000|2022-06-11 08:29:00|121.33|120.03|121.33|120.03|121.33|120.03|121.33|120.03|1
1654936150000|2022-06-11 08:29:10|121.34|120.04|121.34|120.04|121.34|120.04|121.34|120.04|1
1654936160000|2022-06-11 08:29:20|121.33|120.03|121.33|120.03|121.33|120.03|121.33|120.03|1
1654936170000|2022-06-11 08:29:30|121.34|120.04|121.33|120.03|121.34|120.04|121.33|120.03|2
1654936200000|2022-06-11 08:30:00|121.35|120.05|121.37|120.07|121.37|120.07|121.35|120.05|2
1654936210000|2022-06-11 08:30:10|121.4|120.1|121.42|120.12|121.42|120.12|121.4|120.1|3
1654936230000|2022-06-11 08:30:30|121.43|120.13|121.43|120.13|121.43|120.13|121.43|120.13|1
1654936240000|2022-06-11 08:30:40|121.42|120.12|121.35|120.05|121.42|120.12|121.35|120.05|4
1654936260000|2022-06-11 08:31:00|121.36|120.06|121.43|120.13|121.43|120.13|121.36|120.06|5
1654936270000|2022-06-11 08:31:10|121.44|120.14|121.42|120.12|121.44|120.14|121.42|120.12|5
1654936280000|2022-06-11 08:31:20|121.43|120.13|121.5|120.2|121.5|120.2|121.42|120.12|5
1654936290000|2022-06-11 08:31:30|121.49|120.19|121.49|120.19|121.49|120.19|121.49|120.19|1
1654936330000|2022-06-11 08:32:10|121.48|120.18|121.48|120.18|121.48|120.18|121.48|120.18|1
1654936380000|2022-06-11 08:33:00|121.47|120.17|121.46|120.16|121.47|120.17|121.46|120.16|2
1654936410000|2022-06-11 08:33:30|121.42|120.12|121.43|120.13|121.43|120.13|121.42|120.12|2
1654936430000|2022-06-11 08:33:50|121.42|120.12|121.36|120.06|121.42|120.12|121.35|120.05|7
1654936440000|2022-06-11 08:34:00|121.35|120.05|121.35|120.05|121.35|120.05|121.35|120.05|1
1654936450000|2022-06-11 08:34:10|121.34|120.04|121.27|119.97|121.34|120.04|121.27|119.97|7
1654936460000|2022-06-11 08:34:20|121.29|119.99|121.35|120.05|121.35|120.05|121.29|119.99|2
1654936470000|2022-06-11 08:34:30|121.36|120.06|121.35|120.05|121.36|120.06|121.35|120.05|2
1654936480000|2022-06-11 08:34:40|121.34|120.04|121.34|120.04|121.34|120.04|121.34|120.04|1
1654936500000|2022-06-11 08:35:00|121.37|120.07|121.37|120.07|121.37|120.07|121.37|120.07|1
1654936510000|2022-06-11 08:35:10|121.38|120.08|121.37|120.07|121.38|120.08|121.37|120.07|2
1654936520000|2022-06-11 08:35:20|121.38|120.08|121.38|120.08|121.38|120.08|121.38|120.08|1
1654936530000|2022-06-11 08:35:30|121.36|120.06|121.38|120.08|121.38|120.08|121.35|120.05|4
1654936540000|2022-06-11 08:35:40|121.37|120.07|121.37|120.07|121.4|120.1|121.37|120.07|5
1654936560000|2022-06-11 08:36:00|121.39|120.09|121.39|120.09|121.39|120.09|121.39|120.09|1
1654936590000|2022-06-11 08:36:30|121.38|120.08|121.38|120.08|121.38|120.08|121.38|120.08|1
1654936600000|2022-06-11 08:36:40|121.37|120.07|121.37|120.07|121.37|120.07|121.37|120.07|1
1654936610000|2022-06-11 08:36:50|121.36|120.06|121.28|119.98|121.36|120.06|121.28|119.98|3
1654936620000|2022-06-11 08:37:00|121.3|120|121.2|119.9|121.3|120|121.19|119.89|10
1654936630000|2022-06-11 08:37:10|121.23|119.93|121.16|119.86|121.23|119.93|121.16|119.86|7
1654936640000|2022-06-11 08:37:20|121.13|119.83|120.96|119.66|121.15|119.85|120.96|119.66|17
1654936650000|2022-06-11 08:37:30|120.95|119.65|120.53|119.23|120.95|119.65|120.53|119.23|19
1654936660000|2022-06-11 08:37:40|120.48|119.18|120.5|119.2|120.55|119.25|120.34|119.04|25
1654936670000|2022-06-11 08:37:50|120.52|119.22|120.41|119.11|120.65|119.35|120.41|119.11|17
1654936680000|2022-06-11 08:38:00|120.38|119.08|120.43|119.13|120.57|119.27|120.37|119.07|18
1654936690000|2022-06-11 08:38:10|120.46|119.16|120.39|119.09|120.46|119.16|120.29|118.99|15
1654936700000|2022-06-11 08:38:20|120.37|119.07|120.32|119.02|120.37|119.07|120.32|119.02|7
1654936710000|2022-06-11 08:38:30|120.31|119.01|119.96|118.66|120.31|119.01|119.96|118.66|22
1654936720000|2022-06-11 08:38:40|119.94|118.64|120.17|118.87|120.17|118.87|119.91|118.61|26
1654936730000|2022-06-11 08:38:50|120.18|118.88|120.35|119.05|120.43|119.13|120.18|118.88|24
1654936740000|2022-06-11 08:39:00|120.34|119.04|120.15|118.85|120.35|119.05|120.14|118.84|19
1654936750000|2022-06-11 08:39:10|120.14|118.84|120.16|118.86|120.18|118.88|120.11|118.81|13
1654936760000|2022-06-11 08:39:20|120.15|118.85|120.13|118.83|120.15|118.85|120.12|118.82|11
1654936770000|2022-06-11 08:39:30|120.15|118.85|120.22|118.92|120.22|118.92|120.15|118.85|7
1654936780000|2022-06-11 08:39:40|120.21|118.91|120.22|118.92|120.24|118.94|120.21|118.91|8
1654936790000|2022-06-11 08:39:50|120.23|118.93|120.23|118.93|120.24|118.94|120.23|118.93|3
1654936800000|2022-06-11 08:40:00|120.21|118.91|120.2|118.9|120.21|118.91|120.2|118.9|2
1654936810000|2022-06-11 08:40:10|120.21|118.91|120.24|118.94|120.25|118.95|120.21|118.91|7
1654936820000|2022-06-11 08:40:20|120.27|118.97|120.21|118.91|120.27|118.97|120.21|118.91|4
1654936830000|2022-06-11 08:40:30|120.23|118.93|120.26|118.96|120.26|118.96|120.23|118.93|3
1654936840000|2022-06-11 08:40:40|120.27|118.97|120.38|119.08|120.38|119.08|120.27|118.97|6
1654936850000|2022-06-11 08:40:50|120.37|119.07|120.41|119.11|120.41|119.11|120.37|119.07|2
1654936860000|2022-06-11 08:41:00|120.42|119.12|120.4|119.1|120.42|119.12|120.39|119.09|6
1654936870000|2022-06-11 08:41:10|120.39|119.09|120.28|118.98|120.39|119.09|120.28|118.98|11
1654936880000|2022-06-11 08:41:20|120.27|118.97|120.27|118.97|120.27|118.97|120.27|118.97|1
1654936890000|2022-06-11 08:41:30|120.28|118.98|120.32|119.02|120.33|119.03|120.28|118.98|9
1654936900000|2022-06-11 08:41:40|120.31|119.01|120.3|119|120.31|119.01|120.3|119|2
1654936910000|2022-06-11 08:41:50|120.31|119.01|120.28|118.98|120.33|119.03|120.28|118.98|8
1654936920000|2022-06-11 08:42:00|120.29|118.99|120.26|118.96|120.29|118.99|120.26|118.96|7
1654936930000|2022-06-11 08:42:10|120.24|118.94|120.21|118.91|120.26|118.96|120.2|118.9|10
1654936940000|2022-06-11 08:42:20|120.22|118.92|120.19|118.89|120.3|119|120.19|118.89|16
1654936950000|2022-06-11 08:42:30|120.18|118.88|120.21|118.91|120.26|118.96|120.16|118.86|11
1654936960000|2022-06-11 08:42:40|120.2|118.9|120.13|118.83|120.2|118.9|120.13|118.83|10
1654936970000|2022-06-11 08:42:50|120.14|118.84|120.16|118.86|120.17|118.87|120.14|118.84|7
1654936980000|2022-06-11 08:43:00|120.15|118.85|119.98|118.68|120.15|118.85|119.98|118.68|18
1654936990000|2022-06-11 08:43:10|119.99|118.69|119.92|118.62|119.99|118.69|119.91|118.61|9
1654937000000|2022-06-11 08:43:20|119.91|118.61|119.38|118.08|119.91|118.61|119.37|118.07|24
1654937010000|2022-06-11 08:43:30|119.39|118.09|119.4|118.1|119.45|118.15|119.32|118.02|24
1654937020000|2022-06-11 08:43:40|119.41|118.11|119.15|117.85|119.41|118.11|119.15|117.85|15
1654937030000|2022-06-11 08:43:50|119.17|117.87|119.16|117.86|119.22|117.92|119.16|117.86|6
1654937040000|2022-06-11 08:44:00|119.15|117.85|119.33|118.03|119.33|118.03|119.08|117.78|20
1654937050000|2022-06-11 08:44:10|119.32|118.02|119.27|117.97|119.39|118.09|119.27|117.97|19
1654937060000|2022-06-11 08:44:20|119.25|117.95|119.36|118.06|119.36|118.06|119.25|117.95|10
1654937070000|2022-06-11 08:44:30|119.38|118.08|119.43|118.13|119.43|118.13|119.38|118.08|6
1654937080000|2022-06-11 08:44:40|119.44|118.14|119.45|118.15|119.45|118.15|119.44|118.14|2
1654937090000|2022-06-11 08:44:50|119.44|118.14|119.44|118.14|119.44|118.14|119.44|118.14|1
1654937100000|2022-06-11 08:45:00|119.38|118.08|119.3|118|119.39|118.09|119.3|118|7
1654937110000|2022-06-11 08:45:10|119.31|118.01|119.43|118.13|119.43|118.13|119.31|118.01|13
1654937120000|2022-06-11 08:45:20|119.44|118.14|119.41|118.11|119.44|118.14|119.39|118.09|8
1654937130000|2022-06-11 08:45:30|119.4|118.1|119.4|118.1|119.4|118.1|119.4|118.1|1
1654937150000|2022-06-11 08:45:50|119.41|118.11|119.4|118.1|119.41|118.11|119.4|118.1|2
1654937160000|2022-06-11 08:46:00|119.38|118.08|119.3|118|119.38|118.08|119.28|117.98|9
1654937170000|2022-06-11 08:46:10|119.31|118.01|119.37|118.07|119.37|118.07|119.31|118.01|4
1654937180000|2022-06-11 08:46:20|119.36|118.06|119.38|118.08|119.38|118.08|119.36|118.06|3
1654937190000|2022-06-11 08:46:30|119.4|118.1|119.44|118.14|119.44|118.14|119.4|118.1|4
1654937200000|2022-06-11 08:46:40|119.4|118.1|119.42|118.12|119.42|118.12|119.4|118.1|2
1654937210000|2022-06-11 08:46:50|119.41|118.11|119.41|118.11|119.41|118.11|119.41|118.11|1
1654937220000|2022-06-11 08:47:00|119.38|118.08|119.33|118.03|119.39|118.09|119.33|118.03|7
1654937230000|2022-06-11 08:47:10|119.32|118.02|119.31|118.01|119.32|118.02|119.31|118.01|2
1654937240000|2022-06-11 08:47:20|119.29|117.99|119.29|117.99|119.29|117.99|119.29|117.99|1
1654937250000|2022-06-11 08:47:30|119.3|118|119.31|118.01|119.32|118.02|119.3|118|3
1654937260000|2022-06-11 08:47:40|119.3|118|119.35|118.05|119.35|118.05|119.29|117.99|5
1654937270000|2022-06-11 08:47:50|119.36|118.06|119.35|118.05|119.36|118.06|119.35|118.05|2
1654937280000|2022-06-11 08:48:00|119.33|118.03|119.33|118.03|119.33|118.03|119.31|118.01|5
1654937290000|2022-06-11 08:48:10|119.3|118|119.27|117.97|119.3|118|119.27|117.97|6
1654937300000|2022-06-11 08:48:20|119.26|117.96|119.28|117.98|119.29|117.99|119.23|117.93|9
1654937310000|2022-06-11 08:48:30|119.29|117.99|119.3|118|119.3|118|119.29|117.99|2
1654937320000|2022-06-11 08:48:40|119.29|117.99|119.24|117.94|119.29|117.99|119.23|117.93|9
1654937330000|2022-06-11 08:48:50|119.23|117.93|119.25|117.95|119.25|117.95|119.21|117.91|5
1654937340000|2022-06-11 08:49:00|119.24|117.94|119.29|117.99|119.29|117.99|119.24|117.94|8
1654937350000|2022-06-11 08:49:10|119.3|118|119.32|118.02|119.32|118.02|119.3|118|4
1654937360000|2022-06-11 08:49:20|119.31|118.01|119.38|118.08|119.38|118.08|119.3|118|8
1654937370000|2022-06-11 08:49:30|119.39|118.09|119.4|118.1|119.4|118.1|119.39|118.09|2
1654937380000|2022-06-11 08:49:40|119.39|118.09|119.41|118.11|119.41|118.11|119.39|118.09|3
1654937400000|2022-06-11 08:50:00|119.42|118.12|119.42|118.12|119.42|118.12|119.42|118.12|1
1654937410000|2022-06-11 08:50:10|119.41|118.11|119.42|118.12|119.42|118.12|119.41|118.11|2
1654937430000|2022-06-11 08:50:30|119.39|118.09|119.41|118.11|119.41|118.11|119.39|118.09|3
1654937470000|2022-06-11 08:51:10|119.4|118.1|119.41|118.11|119.41|118.11|119.4|118.1|2
1654937500000|2022-06-11 08:51:40|119.4|118.1|119.39|118.09|119.41|118.11|119.39|118.09|3
1654937510000|2022-06-11 08:51:50|119.38|118.08|119.33|118.03|119.38|118.08|119.33|118.03|3
1654937530000|2022-06-11 08:52:10|119.32|118.02|119.32|118.02|119.32|118.02|119.32|118.02|1
1654937540000|2022-06-11 08:52:20|119.33|118.03|119.41|118.11|119.41|118.11|119.33|118.03|5
1654937550000|2022-06-11 08:52:30|119.42|118.12|119.39|118.09|119.42|118.12|119.36|118.06|8
1654937560000|2022-06-11 08:52:40|119.4|118.1|119.41|118.11|119.41|118.11|119.4|118.1|2
1654937580000|2022-06-11 08:53:00|119.42|118.12|119.39|118.09|119.42|118.12|119.39|118.09|3
1654937590000|2022-06-11 08:53:10|119.4|118.1|119.42|118.12|119.42|118.12|119.4|118.1|3
1654937600000|2022-06-11 08:53:20|119.43|118.13|119.45|118.15|119.45|118.15|119.43|118.13|2
1654937640000|2022-06-11 08:54:00|119.44|118.14|119.45|118.15|119.45|118.15|119.44|118.14|2
1654937650000|2022-06-11 08:54:10|119.44|118.14|119.44|118.14|119.44|118.14|119.44|118.14|1
1654937660000|2022-06-11 08:54:20|119.45|118.15|119.45|118.15|119.45|118.15|119.45|118.15|1
1654937740000|2022-06-11 08:55:40|119.41|118.11|119.42|118.12|119.42|118.12|119.41|118.11|2
1654937750000|2022-06-11 08:55:50|119.41|118.11|119.4|118.1|119.41|118.11|119.4|118.1|2
1654937760000|2022-06-11 08:56:00|119.37|118.07|119.37|118.07|119.37|118.07|119.37|118.07|1
1654937770000|2022-06-11 08:56:10|119.38|118.08|119.43|118.13|119.43|118.13|119.37|118.07|8
1654937780000|2022-06-11 08:56:20|119.44|118.14|119.45|118.15|119.45|118.15|119.44|118.14|2
1654937790000|2022-06-11 08:56:30|119.44|118.14|119.4|118.1|119.44|118.14|119.4|118.1|3
1654937800000|2022-06-11 08:56:40|119.39|118.09|119.44|118.14|119.44|118.14|119.36|118.06|5
1654937820000|2022-06-11 08:57:00|119.45|118.15|119.45|118.15|119.45|118.15|119.45|118.15|1
1654937840000|2022-06-11 08:57:20|119.43|118.13|119.38|118.08|119.44|118.14|119.38|118.08|6
1654937850000|2022-06-11 08:57:30|119.4|118.1|119.4|118.1|119.4|118.1|119.4|118.1|1
1654937860000|2022-06-11 08:57:40|119.39|118.09|119.36|118.06|119.39|118.09|119.35|118.05|5
1654937870000|2022-06-11 08:57:50|119.35|118.05|119.35|118.05|119.35|118.05|119.35|118.05|1
1654937880000|2022-06-11 08:58:00|119.36|118.06|119.37|118.07|119.37|118.07|119.36|118.06|2
1654937920000|2022-06-11 08:58:40|119.36|118.06|119.23|117.93|119.36|118.06|119.22|117.92|11
1654937930000|2022-06-11 08:58:50|119.22|117.92|119.14|117.84|119.25|117.95|119.14|117.84|9
1654937940000|2022-06-11 08:59:00|119.13|117.83|119.12|117.82|119.14|117.84|119.11|117.81|9
1654937950000|2022-06-11 08:59:10|119.11|117.81|119.19|117.89|119.2|117.9|119.11|117.81|11
1654937960000|2022-06-11 08:59:20|119.2|117.9|118.92|117.62|119.2|117.9|118.9|117.6|21
1654937970000|2022-06-11 08:59:30|118.95|117.65|119.01|117.71|119.04|117.74|118.95|117.65|14
1654937980000|2022-06-11 08:59:40|119.02|117.72|118.92|117.62|119.02|117.72|118.92|117.62|8
1654937990000|2022-06-11 08:59:50|118.9|117.6|118.35|117.05|118.9|117.6|118.35|117.05|20
1654938000000|2022-06-11 09:00:00|118.32|117.02|117.98|116.68|118.32|117.02|117.98|116.68|23
1654938010000|2022-06-11 09:00:10|117.96|116.66|117.15|115.85|117.97|116.67|117.15|115.85|29
1654938020000|2022-06-11 09:00:20|117.16|115.86|117.86|116.56|117.87|116.57|117.12|115.82|28
1654938030000|2022-06-11 09:00:30|117.85|116.55|117.92|116.62|117.93|116.63|117.58|116.28|21
1654938040000|2022-06-11 09:00:40|117.91|116.61|117.79|116.49|117.91|116.61|117.63|116.33|19
1654938050000|2022-06-11 09:00:50|117.7|116.4|117.48|116.18|117.7|116.4|117.48|116.18|16
1654938060000|2022-06-11 09:01:00|117.47|116.17|117.91|116.61|117.94|116.64|117.37|116.07|23
1654938070000|2022-06-11 09:01:10|117.9|116.6|117.58|116.28|117.91|116.61|117.45|116.15|27
1654938080000|2022-06-11 09:01:20|117.59|116.29|117.55|116.25|117.87|116.57|117.47|116.17|31
1654938090000|2022-06-11 09:01:30|117.57|116.27|117.28|115.98|117.61|116.31|117.28|115.98|22
1654938100000|2022-06-11 09:01:40|117.25|115.95|117.31|116.01|117.36|116.06|117.16|115.86|25
1654938110000|2022-06-11 09:01:50|117.37|116.07|117.59|116.29|117.59|116.29|117.35|116.05|25
1654938120000|2022-06-11 09:02:00|117.55|116.25|117.59|116.29|117.59|116.29|117.46|116.16|14
1654938130000|2022-06-11 09:02:10|117.58|116.28|117.45|116.15|117.58|116.28|117.31|116.01|23
1654938140000|2022-06-11 09:02:20|117.44|116.14|117.82|116.52|117.89|116.59|117.43|116.13|24
1654938150000|2022-06-11 09:02:30|117.87|116.57|117.97|116.67|117.97|116.67|117.65|116.35|23
1654938160000|2022-06-11 09:02:40|117.94|116.64|117.95|116.65|118.05|116.75|117.92|116.62|19
1654938170000|2022-06-11 09:02:50|117.91|116.61|117.97|116.67|118.01|116.71|117.87|116.57|23
1654938180000|2022-06-11 09:03:00|117.96|116.66|118.01|116.71|118.03|116.73|117.9|116.6|19
1654938190000|2022-06-11 09:03:10|117.99|116.69|118.07|116.77|118.08|116.78|117.92|116.62|15
1654938200000|2022-06-11 09:03:20|118.06|116.76|118.07|116.77|118.07|116.77|117.96|116.66|21
1654938210000|2022-06-11 09:03:30|118.08|116.78|118.16|116.86|118.16|116.86|118.08|116.78|17
1654938220000|2022-06-11 09:03:40|118.15|116.85|118.06|116.76|118.17|116.87|118.06|116.76|12
1654938230000|2022-06-11 09:03:50|118.05|116.75|118.13|116.83|118.15|116.85|118.03|116.73|12
1654938240000|2022-06-11 09:04:00|118.12|116.82|117.96|116.66|118.12|116.82|117.95|116.65|19
1654938250000|2022-06-11 09:04:10|117.95|116.65|117.93|116.63|117.95|116.65|117.85|116.55|16
1654938260000|2022-06-11 09:04:20|117.92|116.62|117.91|116.61|117.93|116.63|117.86|116.56|15
1654938270000|2022-06-11 09:04:30|117.9|116.6|117.92|116.62|117.94|116.64|117.86|116.56|22
1654938280000|2022-06-11 09:04:40|117.95|116.65|117.93|116.63|117.95|116.65|117.9|116.6|11
1654938290000|2022-06-11 09:04:50|117.91|116.61|117.97|116.67|118|116.7|117.91|116.61|11
1654938300000|2022-06-11 09:05:00|117.96|116.66|117.96|116.66|118.03|116.73|117.94|116.64|16
1654938310000|2022-06-11 09:05:10|117.97|116.67|117.88|116.58|118|116.7|117.88|116.58|15
1654938320000|2022-06-11 09:05:20|117.89|116.59|117.88|116.58|117.93|116.63|117.88|116.58|5
1654938330000|2022-06-11 09:05:30|117.87|116.57|117.86|116.56|117.9|116.6|117.85|116.55|16
1654938340000|2022-06-11 09:05:40|117.87|116.57|117.91|116.61|117.92|116.62|117.87|116.57|7
1654938350000|2022-06-11 09:05:50|117.92|116.62|117.88|116.58|117.92|116.62|117.85|116.55|15
1654938360000|2022-06-11 09:06:00|117.87|116.57|117.88|116.58|117.9|116.6|117.85|116.55|13
1654938370000|2022-06-11 09:06:10|117.9|116.6|117.9|116.6|117.9|116.6|117.89|116.59|5
1654938380000|2022-06-11 09:06:20|117.91|116.61|118.05|116.75|118.08|116.78|117.9|116.6|12
1654938390000|2022-06-11 09:06:30|118.04|116.74|117.97|116.67|118.04|116.74|117.94|116.64|9
1654938400000|2022-06-11 09:06:40|117.98|116.68|117.94|116.64|118|116.7|117.94|116.64|9
1654938410000|2022-06-11 09:06:50|117.92|116.62|117.9|116.6|117.99|116.69|117.86|116.56|25
1654938420000|2022-06-11 09:07:00|117.89|116.59|117.8|116.5|117.89|116.59|117.73|116.43|20
1654938430000|2022-06-11 09:07:10|117.78|116.48|117.93|116.63|117.93|116.63|117.75|116.45|19
1654938440000|2022-06-11 09:07:20|118|116.7|117.84|116.54|118.08|116.78|117.84|116.54|23
1654938450000|2022-06-11 09:07:30|117.83|116.53|117.9|116.6|117.92|116.62|117.83|116.53|8
1654938460000|2022-06-11 09:07:40|117.92|116.62|118.06|116.76|118.06|116.76|117.92|116.62|18
1654938470000|2022-06-11 09:07:50|118.05|116.75|118.08|116.78|118.09|116.79|118.05|116.75|7
1654938480000|2022-06-11 09:08:00|118.09|116.79|118.28|116.98|118.29|116.99|118.09|116.79|14
1654938490000|2022-06-11 09:08:10|118.29|116.99|118.37|117.07|118.37|117.07|118.25|116.95|12
1654938500000|2022-06-11 09:08:20|118.35|117.05|118.35|117.05|118.41|117.11|118.3|117|15
1654938510000|2022-06-11 09:08:30|118.36|117.06|118.42|117.12|118.46|117.16|118.3|117|20
1654938520000|2022-06-11 09:08:40|118.41|117.11|118.46|117.16|118.49|117.19|118.41|117.11|11
1654938530000|2022-06-11 09:08:50|118.48|117.18|118.42|117.12|118.5|117.2|118.42|117.12|15
1654938540000|2022-06-11 09:09:00|118.41|117.11|118.39|117.09|118.41|117.11|118.38|117.08|6
1654938550000|2022-06-11 09:09:10|118.4|117.1|118.45|117.15|118.49|117.19|118.4|117.1|20
1654938560000|2022-06-11 09:09:20|118.46|117.16|118.4|117.1|118.48|117.18|118.4|117.1|10
1654938570000|2022-06-11 09:09:30|118.41|117.11|118.41|117.11|118.41|117.11|118.41|117.11|1
1654938580000|2022-06-11 09:09:40|118.42|117.12|118.43|117.13|118.46|117.16|118.41|117.11|8
1654938590000|2022-06-11 09:09:50|118.42|117.12|118.43|117.13|118.43|117.13|118.42|117.12|2
1654938600000|2022-06-11 09:10:00|118.44|117.14|118.41|117.11|118.47|117.17|118.41|117.11|10
1654938610000|2022-06-11 09:10:10|118.38|117.08|118.26|116.96|118.39|117.09|118.26|116.96|12
1654938620000|2022-06-11 09:10:20|118.29|116.99|118.31|117.01|118.31|117.01|118.24|116.94|11
1654938630000|2022-06-11 09:10:30|118.32|117.02|118.38|117.08|118.39|117.09|118.32|117.02|4
1654938640000|2022-06-11 09:10:40|118.37|117.07|118.38|117.08|118.39|117.09|118.36|117.06|5
1654938650000|2022-06-11 09:10:50|118.4|117.1|118.4|117.1|118.4|117.1|118.39|117.09|3
1654938660000|2022-06-11 09:11:00|118.41|117.11|118.42|117.12|118.42|117.12|118.41|117.11|2
1654938670000|2022-06-11 09:11:10|118.39|117.09|118.4|117.1|118.4|117.1|118.39|117.09|2
1654938680000|2022-06-11 09:11:20|118.41|117.11|118.48|117.18|118.48|117.18|118.41|117.11|5
1654938690000|2022-06-11 09:11:30|118.49|117.19|118.48|117.18|118.59|117.29|118.48|117.18|16
1654938700000|2022-06-11 09:11:40|118.47|117.17|118.48|117.18|118.53|117.23|118.47|117.17|8
1654938710000|2022-06-11 09:11:50|118.5|117.2|118.49|117.19|118.5|117.2|118.47|117.17|4
1654938720000|2022-06-11 09:12:00|118.5|117.2|118.56|117.26|118.58|117.28|118.5|117.2|11
1654938730000|2022-06-11 09:12:10|118.53|117.23|118.48|117.18|118.54|117.24|118.48|117.18|7
1654938740000|2022-06-11 09:12:20|118.47|117.17|118.41|117.11|118.47|117.17|118.38|117.08|11
1654938750000|2022-06-11 09:12:30|118.38|117.08|118.46|117.16|118.47|117.17|118.38|117.08|8
1654938760000|2022-06-11 09:12:40|118.48|117.18|118.49|117.19|118.49|117.19|118.47|117.17|6
1654938770000|2022-06-11 09:12:50|118.47|117.17|118.38|117.08|118.47|117.17|118.38|117.08|5
1654938780000|2022-06-11 09:13:00|118.36|117.06|118.37|117.07|118.37|117.07|118.36|117.06|2
1654938790000|2022-06-11 09:13:10|118.39|117.09|118.39|117.09|118.4|117.1|118.38|117.08|7
1654938800000|2022-06-11 09:13:20|118.38|117.08|118.38|117.08|118.38|117.08|118.38|117.08|1
1654938810000|2022-06-11 09:13:30|118.36|117.06|118.32|117.02|118.36|117.06|118.32|117.02|4
1654938820000|2022-06-11 09:13:40|118.31|117.01|118.28|116.98|118.31|117.01|118.24|116.94|14
1654938830000|2022-06-11 09:13:50|118.29|116.99|118.29|116.99|118.29|116.99|118.28|116.98|5
1654938840000|2022-06-11 09:14:00|118.28|116.98|118.27|116.97|118.28|116.98|118.27|116.97|2
1654938850000|2022-06-11 09:14:10|118.29|116.99|118.29|116.99|118.29|116.99|118.29|116.99|1
1654938860000|2022-06-11 09:14:20|118.28|116.98|118.28|116.98|118.28|116.98|118.23|116.93|7
1654938870000|2022-06-11 09:14:30|118.3|117|118.3|117|118.35|117.05|118.3|117|7
1654938880000|2022-06-11 09:14:40|118.31|117.01|118.31|117.01|118.34|117.04|118.31|117.01|3
1654938890000|2022-06-11 09:14:50|118.32|117.02|118.35|117.05|118.36|117.06|118.31|117.01|7
1654938900000|2022-06-11 09:15:00|118.36|117.06|118.39|117.09|118.42|117.12|118.36|117.06|7
1654938910000|2022-06-11 09:15:10|118.38|117.08|118.36|117.06|118.38|117.08|118.28|116.98|10
1654938920000|2022-06-11 09:15:20|118.35|117.05|118.3|117|118.36|117.06|118.29|116.99|10
1654938930000|2022-06-11 09:15:30|118.29|116.99|118.25|116.95|118.29|116.99|118.23|116.93|11
1654938940000|2022-06-11 09:15:40|118.24|116.94|118.24|116.94|118.28|116.98|118.23|116.93|7
1654938950000|2022-06-11 09:15:50|118.23|116.93|118.36|117.06|118.37|117.07|118.23|116.93|16
1654938960000|2022-06-11 09:16:00|118.37|117.07|118.46|117.16|118.46|117.16|118.37|117.07|12
1654938970000|2022-06-11 09:16:10|118.48|117.18|118.5|117.2|118.57|117.27|118.48|117.18|13
1654938980000|2022-06-11 09:16:20|118.51|117.21|118.78|117.48|118.82|117.52|118.51|117.21|20
1654938990000|2022-06-11 09:16:30|118.77|117.47|118.74|117.44|118.83|117.53|118.7|117.4|14
1654939000000|2022-06-11 09:16:40|118.73|117.43|118.73|117.43|118.73|117.43|118.68|117.38|11
1654939010000|2022-06-11 09:16:50|118.75|117.45|118.81|117.51|118.81|117.51|118.75|117.45|5
1654939020000|2022-06-11 09:17:00|118.82|117.52|118.66|117.36|118.82|117.52|118.65|117.35|6
1654939030000|2022-06-11 09:17:10|118.67|117.37|118.77|117.47|118.78|117.48|118.67|117.37|5
1654939040000|2022-06-11 09:17:20|118.78|117.48|118.76|117.46|118.78|117.48|118.76|117.46|3
1654939050000|2022-06-11 09:17:30|118.77|117.47|118.83|117.53|118.86|117.56|118.76|117.46|11
1654939060000|2022-06-11 09:17:40|118.84|117.54|118.83|117.53|118.84|117.54|118.83|117.53|4
1654939070000|2022-06-11 09:17:50|118.84|117.54|118.83|117.53|118.84|117.54|118.83|117.53|4
1654939090000|2022-06-11 09:18:10|118.85|117.55|118.86|117.56|118.87|117.57|118.85|117.55|3
1654939100000|2022-06-11 09:18:20|118.85|117.55|118.85|117.55|118.85|117.55|118.85|117.55|1
1654939110000|2022-06-11 09:18:30|118.87|117.57|118.86|117.56|118.88|117.58|118.84|117.54|7
1654939120000|2022-06-11 09:18:40|118.85|117.55|118.9|117.6|118.91|117.61|118.85|117.55|6
1654939130000|2022-06-11 09:18:50|118.92|117.62|118.94|117.64|118.94|117.64|118.92|117.62|2
1654939140000|2022-06-11 09:19:00|118.96|117.66|119.06|117.76|119.08|117.78|118.95|117.65|13
1654939150000|2022-06-11 09:19:10|119.04|117.74|118.95|117.65|119.04|117.74|118.95|117.65|8
1654939160000|2022-06-11 09:19:20|118.94|117.64|118.92|117.62|118.94|117.64|118.86|117.56|10
1654939170000|2022-06-11 09:19:30|118.94|117.64|118.96|117.66|118.98|117.68|118.94|117.64|5
1654939180000|2022-06-11 09:19:40|118.94|117.64|119.01|117.71|119.01|117.71|118.94|117.64|9
1654939190000|2022-06-11 09:19:50|119.02|117.72|119.02|117.72|119.03|117.73|119.02|117.72|3
1654939200000|2022-06-11 09:20:00|119.03|117.73|119.04|117.74|119.1|117.8|119.03|117.73|7
1654939210000|2022-06-11 09:20:10|119.03|117.73|119.03|117.73|119.03|117.73|119.01|117.71|3
1654939220000|2022-06-11 09:20:20|119.04|117.74|118.98|117.68|119.04|117.74|118.97|117.67|10
1654939230000|2022-06-11 09:20:30|118.97|117.67|118.93|117.63|118.97|117.67|118.93|117.63|6
1654939240000|2022-06-11 09:20:40|118.94|117.64|119|117.7|119|117.7|118.94|117.64|6
1654939250000|2022-06-11 09:20:50|118.99|117.69|118.99|117.69|118.99|117.69|118.99|117.69|1
1654939260000|2022-06-11 09:21:00|119|117.7|118.95|117.65|119|117.7|118.95|117.65|4
1654939270000|2022-06-11 09:21:10|118.94|117.64|118.94|117.64|118.94|117.64|118.94|117.64|1
1654939280000|2022-06-11 09:21:20|118.96|117.66|118.94|117.64|118.97|117.67|118.94|117.64|5
1654939290000|2022-06-11 09:21:30|118.96|117.66|118.94|117.64|118.96|117.66|118.94|117.64|2
1654939300000|2022-06-11 09:21:40|118.93|117.63|118.92|117.62|118.93|117.63|118.92|117.62|2
1654939310000|2022-06-11 09:21:50|118.93|117.63|118.93|117.63|118.93|117.63|118.93|117.63|1
1654939320000|2022-06-11 09:22:00|118.92|117.62|118.94|117.64|118.94|117.64|118.92|117.62|3
1654939330000|2022-06-11 09:22:10|118.93|117.63|118.94|117.64|118.94|117.64|118.93|117.63|2
1654939340000|2022-06-11 09:22:20|118.92|117.62|118.96|117.66|118.98|117.68|118.88|117.58|12
1654939350000|2022-06-11 09:22:30|118.97|117.67|118.95|117.65|118.97|117.67|118.95|117.65|3
1654939360000|2022-06-11 09:22:40|118.94|117.64|118.94|117.64|118.94|117.64|118.94|117.64|1
1654939370000|2022-06-11 09:22:50|118.95|117.65|118.95|117.65|118.95|117.65|118.95|117.65|1
1654939380000|2022-06-11 09:23:00|118.94|117.64|118.95|117.65|118.95|117.65|118.94|117.64|2
1654939390000|2022-06-11 09:23:10|118.94|117.64|118.93|117.63|118.94|117.64|118.93|117.63|2
1654939400000|2022-06-11 09:23:20|118.94|117.64|118.94|117.64|118.94|117.64|118.94|117.64|1
1654939410000|2022-06-11 09:23:30|118.97|117.67|118.9|117.6|118.97|117.67|118.9|117.6|10
1654939420000|2022-06-11 09:23:40|118.91|117.61|118.9|117.6|118.91|117.61|118.9|117.6|2
1654939430000|2022-06-11 09:23:50|118.89|117.59|118.89|117.59|118.89|117.59|118.89|117.59|1
1654939440000|2022-06-11 09:24:00|118.9|117.6|118.89|117.59|118.9|117.6|118.89|117.59|2
1654939450000|2022-06-11 09:24:10|118.9|117.6|118.86|117.56|118.9|117.6|118.84|117.54|7
1654939460000|2022-06-11 09:24:20|118.85|117.55|118.83|117.53|118.88|117.58|118.83|117.53|5
1654939470000|2022-06-11 09:24:30|118.85|117.55|118.83|117.53|118.85|117.55|118.83|117.53|3
1654939480000|2022-06-11 09:24:40|118.82|117.52|118.8|117.5|118.82|117.52|118.8|117.5|3
1654939490000|2022-06-11 09:24:50|118.82|117.52|118.8|117.5|118.82|117.52|118.8|117.5|3
1654939500000|2022-06-11 09:25:00|118.81|117.51|118.8|117.5|118.81|117.51|118.8|117.5|2
1654939510000|2022-06-11 09:25:10|118.83|117.53|118.83|117.53|118.85|117.55|118.82|117.52|6
1654939520000|2022-06-11 09:25:20|118.84|117.54|118.84|117.54|118.84|117.54|118.84|117.54|1
1654939530000|2022-06-11 09:25:30|118.83|117.53|118.84|117.54|118.84|117.54|118.83|117.53|2
1654939550000|2022-06-11 09:25:50|118.87|117.57|118.89|117.59|118.89|117.59|118.87|117.57|2
1654939560000|2022-06-11 09:26:00|118.9|117.6|118.91|117.61|118.93|117.63|118.89|117.59|6
1654939570000|2022-06-11 09:26:10|118.92|117.62|118.95|117.65|118.98|117.68|118.92|117.62|8
1654939580000|2022-06-11 09:26:20|118.94|117.64|118.9|117.6|118.94|117.64|118.9|117.6|4
1654939590000|2022-06-11 09:26:30|118.89|117.59|118.86|117.56|118.89|117.59|118.85|117.55|5
1654939600000|2022-06-11 09:26:40|118.85|117.55|118.89|117.59|118.89|117.59|118.85|117.55|4
1654939610000|2022-06-11 09:26:50|118.9|117.6|118.89|117.59|118.9|117.6|118.89|117.59|4
1654939620000|2022-06-11 09:27:00|118.9|117.6|118.84|117.54|118.9|117.6|118.84|117.54|5
1654939630000|2022-06-11 09:27:10|118.83|117.53|118.81|117.51|118.83|117.53|118.81|117.51|5
1654939640000|2022-06-11 09:27:20|118.8|117.5|118.79|117.49|118.8|117.5|118.79|117.49|2
1654939650000|2022-06-11 09:27:30|118.8|117.5|118.8|117.5|118.8|117.5|118.79|117.49|3
1654939660000|2022-06-11 09:27:40|118.81|117.51|118.8|117.5|118.81|117.51|118.8|117.5|2
1654939670000|2022-06-11 09:27:50|118.79|117.49|118.79|117.49|118.79|117.49|118.79|117.49|1
1654939680000|2022-06-11 09:28:00|118.85|117.55|118.85|117.55|118.85|117.55|118.82|117.52|5
1654939690000|2022-06-11 09:28:10|118.86|117.56|118.93|117.63|118.93|117.63|118.86|117.56|6
1654939700000|2022-06-11 09:28:20|118.94|117.64|118.94|117.64|118.95|117.65|118.94|117.64|5
1654939710000|2022-06-11 09:28:30|118.96|117.66|118.94|117.64|118.96|117.66|118.94|117.64|3
1654939720000|2022-06-11 09:28:40|118.93|117.63|118.93|117.63|118.93|117.63|118.93|117.63|1
1654939730000|2022-06-11 09:28:50|118.92|117.62|118.96|117.66|118.96|117.66|118.92|117.62|4
1654939740000|2022-06-11 09:29:00|118.95|117.65|118.9|117.6|118.95|117.65|118.9|117.6|4
1654939750000|2022-06-11 09:29:10|118.89|117.59|118.96|117.66|118.96|117.66|118.89|117.59|9
1654939760000|2022-06-11 09:29:20|118.95|117.65|118.96|117.66|118.99|117.69|118.95|117.65|6
1654939770000|2022-06-11 09:29:30|118.97|117.67|119.01|117.71|119.01|117.71|118.97|117.67|3
1654939780000|2022-06-11 09:29:40|118.99|117.69|118.97|117.67|118.99|117.69|118.97|117.67|3
1654939790000|2022-06-11 09:29:50|118.98|117.68|118.99|117.69|118.99|117.69|118.98|117.68|2
1654939800000|2022-06-11 09:30:00|118.98|117.68|118.99|117.69|118.99|117.69|118.98|117.68|2
1654939810000|2022-06-11 09:30:10|119|117.7|119|117.7|119|117.7|119|117.7|1
1654939830000|2022-06-11 09:30:30|119.02|117.72|119.05|117.75|119.05|117.75|119.02|117.72|4
1654939850000|2022-06-11 09:30:50|119.07|117.77|119.13|117.83|119.13|117.83|119.07|117.77|7
1654939860000|2022-06-11 09:31:00|119.14|117.84|119.15|117.85|119.17|117.87|119.13|117.83|8
1654939870000|2022-06-11 09:31:10|119.13|117.83|119.12|117.82|119.15|117.85|119.11|117.81|8
1654939880000|2022-06-11 09:31:20|119.13|117.83|119.13|117.83|119.14|117.84|119.13|117.83|7
1654939890000|2022-06-11 09:31:30|119.14|117.84|119.21|117.91|119.22|117.92|119.13|117.83|8
1654939900000|2022-06-11 09:31:40|119.22|117.92|119.17|117.87|119.22|117.92|119.17|117.87|5
1654939910000|2022-06-11 09:31:50|119.16|117.86|119.18|117.88|119.18|117.88|119.16|117.86|2
1654939920000|2022-06-11 09:32:00|119.17|117.87|119.22|117.92|119.22|117.92|119.17|117.87|7
1654939930000|2022-06-11 09:32:10|119.23|117.93|119.22|117.92|119.23|117.93|119.22|117.92|2
1654939940000|2022-06-11 09:32:20|119.23|117.93|119.26|117.96|119.3|118|119.23|117.93|7
1654939950000|2022-06-11 09:32:30|119.25|117.95|119.25|117.95|119.25|117.95|119.24|117.94|3
1654939980000|2022-06-11 09:33:00|119.24|117.94|119.24|117.94|119.24|117.94|119.24|117.94|1
1654939990000|2022-06-11 09:33:10|119.25|117.95|119.26|117.96|119.26|117.96|119.25|117.95|2
1654940000000|2022-06-11 09:33:20|119.3|118|119.29|117.99|119.31|118.01|119.28|117.98|6
1654940010000|2022-06-11 09:33:30|119.28|117.98|119.28|117.98|119.29|117.99|119.27|117.97|5
1654940020000|2022-06-11 09:33:40|119.29|117.99|119.29|117.99|119.29|117.99|119.29|117.99|1
1654940040000|2022-06-11 09:34:00|119.36|118.06|119.38|118.08|119.4|118.1|119.32|118.02|13
1654940050000|2022-06-11 09:34:10|119.39|118.09|119.38|118.08|119.39|118.09|119.37|118.07|4
1654940070000|2022-06-11 09:34:30|119.39|118.09|119.42|118.12|119.43|118.13|119.39|118.09|4
1654940080000|2022-06-11 09:34:40|119.41|118.11|119.38|118.08|119.41|118.11|119.38|118.08|4
1654940090000|2022-06-11 09:34:50|119.39|118.09|119.38|118.08|119.42|118.12|119.38|118.08|7
1654940100000|2022-06-11 09:35:00|119.39|118.09|119.37|118.07|119.39|118.09|119.33|118.03|7
1654940120000|2022-06-11 09:35:20|119.36|118.06|119.36|118.06|119.36|118.06|119.36|118.06|1
1654940130000|2022-06-11 09:35:30|119.37|118.07|119.37|118.07|119.37|118.07|119.37|118.07|1
1654940140000|2022-06-11 09:35:40|119.38|118.08|119.38|118.08|119.38|118.08|119.38|118.08|1
1654940160000|2022-06-11 09:36:00|119.37|118.07|119.42|118.12|119.42|118.12|119.37|118.07|3
1654940170000|2022-06-11 09:36:10|119.4|118.1|119.77|118.47|119.89|118.59|119.4|118.1|23
1654940180000|2022-06-11 09:36:20|119.74|118.44|119.83|118.53|119.83|118.53|119.59|118.29|21
1654940190000|2022-06-11 09:36:30|119.82|118.52|119.77|118.47|119.82|118.52|119.77|118.47|5
1654940200000|2022-06-11 09:36:40|119.79|118.49|119.87|118.57|119.93|118.63|119.79|118.49|9
1654940210000|2022-06-11 09:36:50|119.86|118.56|119.81|118.51|119.86|118.56|119.79|118.49|8
1654940220000|2022-06-11 09:37:00|119.8|118.5|119.78|118.48|119.83|118.53|119.78|118.48|7
1654940230000|2022-06-11 09:37:10|119.77|118.47|119.86|118.56|119.86|118.56|119.77|118.47|7
1654940240000|2022-06-11 09:37:20|119.87|118.57|119.85|118.55|119.95|118.65|119.85|118.55|10
1654940250000|2022-06-11 09:37:30|119.84|118.54|119.87|118.57|119.87|118.57|119.84|118.54|5
1654940260000|2022-06-11 09:37:40|119.86|118.56|119.91|118.61|119.93|118.63|119.86|118.56|13
1654940270000|2022-06-11 09:37:50|119.92|118.62|119.94|118.64|119.94|118.64|119.91|118.61|6
1654940280000|2022-06-11 09:38:00|119.91|118.61|119.91|118.61|119.92|118.62|119.91|118.61|3
1654940290000|2022-06-11 09:38:10|119.93|118.63|119.85|118.55|119.93|118.63|119.85|118.55|9
1654940300000|2022-06-11 09:38:20|119.84|118.54|119.91|118.61|119.93|118.63|119.83|118.53|8
1654940310000|2022-06-11 09:38:30|119.9|118.6|120|118.7|120|118.7|119.9|118.6|10
1654940320000|2022-06-11 09:38:40|120.01|118.71|120.11|118.81|120.11|118.81|120.01|118.71|13
1654940330000|2022-06-11 09:38:50|120.09|118.79|120.14|118.84|120.2|118.9|120.09|118.79|10
1654940340000|2022-06-11 09:39:00|120.11|118.81|120.05|118.75|120.11|118.81|120.05|118.75|6
1654940350000|2022-06-11 09:39:10|120.04|118.74|120.1|118.8|120.1|118.8|120.04|118.74|4
1654940360000|2022-06-11 09:39:20|120.09|118.79|120.09|118.79|120.1|118.8|120.09|118.79|7
1654940370000|2022-06-11 09:39:30|120.1|118.8|120.1|118.8|120.1|118.8|120.1|118.8|1
1654940380000|2022-06-11 09:39:40|120.09|118.79|120.13|118.83|120.14|118.84|120.09|118.79|4
1654940390000|2022-06-11 09:39:50|120.12|118.82|120.12|118.82|120.12|118.82|120.11|118.81|3
1654940400000|2022-06-11 09:40:00|120.13|118.83|120.05|118.75|120.13|118.83|120.05|118.75|6
1654940410000|2022-06-11 09:40:10|120.07|118.77|120.06|118.76|120.07|118.77|120.05|118.75|3
1654940420000|2022-06-11 09:40:20|120.05|118.75|120.05|118.75|120.06|118.76|120.02|118.72|8
1654940430000|2022-06-11 09:40:30|120.06|118.76|120.06|118.76|120.06|118.76|120.05|118.75|3
1654940440000|2022-06-11 09:40:40|120.05|118.75|120.11|118.81|120.11|118.81|120.05|118.75|3
1654940450000|2022-06-11 09:40:50|120.1|118.8|120.06|118.76|120.12|118.82|120.06|118.76|5
1654940460000|2022-06-11 09:41:00|120.05|118.75|120.06|118.76|120.11|118.81|120.05|118.75|8
1654940470000|2022-06-11 09:41:10|120.05|118.75|120.06|118.76|120.07|118.77|120.04|118.74|5
1654940480000|2022-06-11 09:41:20|120.09|118.79|120.08|118.78|120.09|118.79|120.04|118.74|7
1654940490000|2022-06-11 09:41:30|120.06|118.76|120.04|118.74|120.06|118.76|120.02|118.72|7
1654940500000|2022-06-11 09:41:40|120.03|118.73|119.93|118.63|120.03|118.73|119.93|118.63|6
1654940510000|2022-06-11 09:41:50|119.94|118.64|119.96|118.66|119.96|118.66|119.92|118.62|8
1654940520000|2022-06-11 09:42:00|119.93|118.63|119.91|118.61|119.93|118.63|119.9|118.6|5
1654940530000|2022-06-11 09:42:10|119.92|118.62|119.93|118.63|119.94|118.64|119.91|118.61|6
1654940540000|2022-06-11 09:42:20|119.95|118.65|119.95|118.65|119.95|118.65|119.94|118.64|3
1654940550000|2022-06-11 09:42:30|119.97|118.67|119.99|118.69|120|118.7|119.97|118.67|4
1654940560000|2022-06-11 09:42:40|120|118.7|120.01|118.71|120.01|118.71|120|118.7|2
1654940570000|2022-06-11 09:42:50|120|118.7|120.01|118.71|120.01|118.71|120|118.7|2
1654940580000|2022-06-11 09:43:00|120|118.7|119.98|118.68|120|118.7|119.98|118.68|7
1654940590000|2022-06-11 09:43:10|119.97|118.67|119.92|118.62|119.97|118.67|119.9|118.6|8
1654940600000|2022-06-11 09:43:20|119.9|118.6|119.97|118.67|119.97|118.67|119.9|118.6|4
1654940610000|2022-06-11 09:43:30|119.96|118.66|119.95|118.65|119.97|118.67|119.95|118.65|6
1654940620000|2022-06-11 09:43:40|119.94|118.64|119.93|118.63|119.94|118.64|119.93|118.63|2
1654940630000|2022-06-11 09:43:50|119.95|118.65|119.94|118.64|119.95|118.65|119.94|118.64|2
1654940640000|2022-06-11 09:44:00|119.93|118.63|119.91|118.61|119.93|118.63|119.91|118.61|3
1654940650000|2022-06-11 09:44:10|119.92|118.62|119.9|118.6|119.92|118.62|119.9|118.6|2
1654940660000|2022-06-11 09:44:20|119.89|118.59|119.9|118.6|119.9|118.6|119.89|118.59|2
1654940670000|2022-06-11 09:44:30|119.89|118.59|119.96|118.66|119.97|118.67|119.89|118.59|5
1654940680000|2022-06-11 09:44:40|119.95|118.65|119.95|118.65|119.96|118.66|119.95|118.65|3
1654940700000|2022-06-11 09:45:00|119.94|118.64|119.95|118.65|119.95|118.65|119.94|118.64|2
1654940710000|2022-06-11 09:45:10|119.94|118.64|119.94|118.64|119.94|118.64|119.93|118.63|3
1654940720000|2022-06-11 09:45:20|119.93|118.63|119.92|118.62|119.94|118.64|119.92|118.62|4
1654940730000|2022-06-11 09:45:30|119.91|118.61|119.9|118.6|119.94|118.64|119.9|118.6|7
1654940740000|2022-06-11 09:45:40|119.89|118.59|119.85|118.55|119.89|118.59|119.85|118.55|4
1654940750000|2022-06-11 09:45:50|119.84|118.54|119.85|118.55|119.85|118.55|119.84|118.54|2
1654940760000|2022-06-11 09:46:00|119.84|118.54|119.83|118.53|119.84|118.54|119.83|118.53|2
1654940770000|2022-06-11 09:46:10|119.82|118.52|119.83|118.53|119.84|118.54|119.82|118.52|4
1654940790000|2022-06-11 09:46:30|119.84|118.54|119.84|118.54|119.84|118.54|119.84|118.54|1
1654940800000|2022-06-11 09:46:40|119.85|118.55|119.83|118.53|119.85|118.55|119.83|118.53|3
1654940810000|2022-06-11 09:46:50|119.84|118.54|119.85|118.55|119.85|118.55|119.84|118.54|2
1654940820000|2022-06-11 09:47:00|119.84|118.54|119.84|118.54|119.84|118.54|119.84|118.54|1
1654940830000|2022-06-11 09:47:10|119.85|118.55|119.92|118.62|119.92|118.62|119.85|118.55|4
1654940840000|2022-06-11 09:47:20|119.94|118.64|119.93|118.63|119.94|118.64|119.93|118.63|2
1654940870000|2022-06-11 09:47:50|119.94|118.64|119.94|118.64|119.94|118.64|119.94|118.64|1
1654940890000|2022-06-11 09:48:10|119.93|118.63|119.93|118.63|119.93|118.63|119.93|118.63|1
1654940900000|2022-06-11 09:48:20|119.94|118.64|119.94|118.64|119.94|118.64|119.94|118.64|1
1654940910000|2022-06-11 09:48:30|119.93|118.63|119.94|118.64|119.94|118.64|119.93|118.63|2
1654940920000|2022-06-11 09:48:40|119.95|118.65|119.95|118.65|119.96|118.66|119.95|118.65|3
1654940960000|2022-06-11 09:49:20|119.96|118.66|119.96|118.66|119.96|118.66|119.96|118.66|1
1654940970000|2022-06-11 09:49:30|119.95|118.65|119.95|118.65|119.96|118.66|119.93|118.63|4
1654940980000|2022-06-11 09:49:40|119.94|118.64|119.94|118.64|119.94|118.64|119.94|118.64|1
1654941000000|2022-06-11 09:50:00|119.95|118.65|119.95|118.65|119.95|118.65|119.95|118.65|1
1654941010000|2022-06-11 09:50:10|119.96|118.66|119.95|118.65|119.96|118.66|119.95|118.65|2
1654941020000|2022-06-11 09:50:20|120.03|118.73|120.03|118.73|120.06|118.76|120.01|118.71|9
1654941030000|2022-06-11 09:50:30|120.02|118.72|119.96|118.66|120.02|118.72|119.95|118.65|5
1654941040000|2022-06-11 09:50:40|119.95|118.65|119.92|118.62|119.95|118.65|119.92|118.62|5
1654941050000|2022-06-11 09:50:50|119.95|118.65|119.93|118.63|119.95|118.65|119.93|118.63|4
1654941060000|2022-06-11 09:51:00|119.94|118.64|119.95|118.65|119.95|118.65|119.94|118.64|4
1654941120000|2022-06-11 09:52:00|119.96|118.66|119.94|118.64|119.96|118.66|119.93|118.63|5
1654941130000|2022-06-11 09:52:10|119.93|118.63|119.93|118.63|119.93|118.63|119.93|118.63|1
1654941140000|2022-06-11 09:52:20|119.94|118.64|119.93|118.63|119.94|118.64|119.93|118.63|2
1654941160000|2022-06-11 09:52:40|119.94|118.64|119.91|118.61|119.94|118.64|119.91|118.61|8
1654941170000|2022-06-11 09:52:50|119.9|118.6|119.86|118.56|119.9|118.6|119.83|118.53|7
1654941180000|2022-06-11 09:53:00|119.85|118.55|119.85|118.55|119.85|118.55|119.85|118.55|1
1654941200000|2022-06-11 09:53:20|119.84|118.54|119.85|118.55|119.85|118.55|119.84|118.54|2
1654941210000|2022-06-11 09:53:30|119.87|118.57|119.87|118.57|119.91|118.61|119.86|118.56|9
1654941220000|2022-06-11 09:53:40|119.86|118.56|119.78|118.48|119.86|118.56|119.78|118.48|10
1654941230000|2022-06-11 09:53:50|119.76|118.46|119.8|118.5|119.81|118.51|119.76|118.46|4
1654941240000|2022-06-11 09:54:00|119.81|118.51|119.83|118.53|119.84|118.54|119.81|118.51|3
1654941250000|2022-06-11 09:54:10|119.82|118.52|119.82|118.52|119.82|118.52|119.82|118.52|1
1654941260000|2022-06-11 09:54:20|119.83|118.53|119.82|118.52|119.84|118.54|119.82|118.52|5
1654941270000|2022-06-11 09:54:30|119.83|118.53|119.83|118.53|119.83|118.53|119.83|118.53|1
1654941280000|2022-06-11 09:54:40|119.82|118.52|119.82|118.52|119.82|118.52|119.82|118.52|1
1654941290000|2022-06-11 09:54:50|119.81|118.51|119.82|118.52|119.83|118.53|119.81|118.51|3
1654941300000|2022-06-11 09:55:00|119.83|118.53|119.76|118.46|119.83|118.53|119.76|118.46|7
1654941310000|2022-06-11 09:55:10|119.75|118.45|119.75|118.45|119.75|118.45|119.75|118.45|1
1654941320000|2022-06-11 09:55:20|119.74|118.44|119.83|118.53|119.83|118.53|119.74|118.44|4
1654941330000|2022-06-11 09:55:30|119.85|118.55|119.91|118.61|119.91|118.61|119.85|118.55|4
1654941340000|2022-06-11 09:55:40|119.9|118.6|119.9|118.6|119.9|118.6|119.9|118.6|1
1654941350000|2022-06-11 09:55:50|119.88|118.58|119.84|118.54|119.88|118.58|119.84|118.54|4
1654941360000|2022-06-11 09:56:00|119.83|118.53|119.85|118.55|119.85|118.55|119.82|118.52|13
1654941370000|2022-06-11 09:56:10|119.89|118.59|119.93|118.63|119.94|118.64|119.89|118.59|5
1654941380000|2022-06-11 09:56:20|119.91|118.61|119.86|118.56|119.91|118.61|119.86|118.56|4
1654941400000|2022-06-11 09:56:40|119.85|118.55|119.86|118.56|119.86|118.56|119.85|118.55|2
1654941410000|2022-06-11 09:56:50|119.85|118.55|119.85|118.55|119.85|118.55|119.85|118.55|1
1654941420000|2022-06-11 09:57:00|119.84|118.54|119.84|118.54|119.84|118.54|119.83|118.53|3
1654941430000|2022-06-11 09:57:10|119.85|118.55|119.85|118.55|119.85|118.55|119.85|118.55|1
1654941440000|2022-06-11 09:57:20|119.84|118.54|119.84|118.54|119.84|118.54|119.84|118.54|1
1654941450000|2022-06-11 09:57:30|119.85|118.55|119.78|118.48|119.85|118.55|119.76|118.46|6
1654941460000|2022-06-11 09:57:40|119.77|118.47|119.74|118.44|119.77|118.47|119.7|118.4|10
1654941470000|2022-06-11 09:57:50|119.75|118.45|119.75|118.45|119.75|118.45|119.75|118.45|1
1654941480000|2022-06-11 09:58:00|119.74|118.44|119.74|118.44|119.74|118.44|119.74|118.44|1
1654941540000|2022-06-11 09:59:00|119.73|118.43|119.74|118.44|119.74|118.44|119.73|118.43|2
1654941560000|2022-06-11 09:59:20|119.73|118.43|119.74|118.44|119.74|118.44|119.73|118.43|2
1654941580000|2022-06-11 09:59:40|119.73|118.43|119.74|118.44|119.74|118.44|119.73|118.43|2
1654941590000|2022-06-11 09:59:50|119.75|118.45|119.7|118.4|119.75|118.45|119.7|118.4|4
1654941600000|2022-06-11 10:00:00|119.68|118.38|119.74|118.44|119.74|118.44|119.67|118.37|7
1654941610000|2022-06-11 10:00:10|119.73|118.43|119.74|118.44|119.74|118.44|119.71|118.41|4
1654941620000|2022-06-11 10:00:20|119.7|118.4|119.68|118.38|119.73|118.43|119.68|118.38|6
1654941640000|2022-06-11 10:00:40|119.69|118.39|119.74|118.44|119.75|118.45|119.69|118.39|6
1654941660000|2022-06-11 10:01:00|119.73|118.43|119.74|118.44|119.74|118.44|119.73|118.43|2
1654941670000|2022-06-11 10:01:10|119.76|118.46|119.76|118.46|119.76|118.46|119.75|118.45|3
1654941690000|2022-06-11 10:01:30|119.75|118.45|119.75|118.45|119.75|118.45|119.75|118.45|1
1654941720000|2022-06-11 10:02:00|119.76|118.46|119.76|118.46|119.76|118.46|119.76|118.46|1
1654941760000|2022-06-11 10:02:40|119.73|118.43|119.73|118.43|119.73|118.43|119.73|118.43|1
1654941780000|2022-06-11 10:03:00|119.72|118.42|119.72|118.42|119.72|118.42|119.72|118.42|1
1654941790000|2022-06-11 10:03:10|119.71|118.41|119.73|118.43|119.73|118.43|119.71|118.41|3
1654941810000|2022-06-11 10:03:30|119.72|118.42|119.73|118.43|119.73|118.43|119.72|118.42|2
1654941820000|2022-06-11 10:03:40|119.72|118.42|119.76|118.46|119.76|118.46|119.72|118.42|3
1654941830000|2022-06-11 10:03:50|119.77|118.47|119.9|118.6|119.91|118.61|119.77|118.47|4
1654941840000|2022-06-11 10:04:00|119.91|118.61|120.01|118.71|120.01|118.71|119.91|118.61|5
1654941850000|2022-06-11 10:04:10|120.03|118.73|120.08|118.78|120.08|118.78|120.02|118.72|6
1654941860000|2022-06-11 10:04:20|120.09|118.79|120.09|118.79|120.09|118.79|120.09|118.79|1
1654941870000|2022-06-11 10:04:30|120.07|118.77|120.04|118.74|120.07|118.77|120.04|118.74|3
1654941880000|2022-06-11 10:04:40|120.07|118.77|120.1|118.8|120.1|118.8|120.07|118.77|2
1654941890000|2022-06-11 10:04:50|120.09|118.79|120.1|118.8|120.1|118.8|120.09|118.79|2
1654941900000|2022-06-11 10:05:00|120.08|118.78|120.08|118.78|120.11|118.81|120.08|118.78|3
1654941910000|2022-06-11 10:05:10|120.09|118.79|120.06|118.76|120.1|118.8|120.06|118.76|5
1654941920000|2022-06-11 10:05:20|120.07|118.77|120.05|118.75|120.07|118.77|120.05|118.75|3
1654941930000|2022-06-11 10:05:30|120.06|118.76|120.09|118.79|120.09|118.79|120.06|118.76|3
1654941970000|2022-06-11 10:06:10|120.07|118.77|120.05|118.75|120.07|118.77|120.05|118.75|2
1654941980000|2022-06-11 10:06:20|120.06|118.76|120.09|118.79|120.09|118.79|120.06|118.76|3
1654942010000|2022-06-11 10:06:50|120.1|118.8|120.2|118.9|120.22|118.92|120.1|118.8|11
1654942020000|2022-06-11 10:07:00|120.19|118.89|120.19|118.89|120.19|118.89|120.19|118.89|1
1654942080000|2022-06-11 10:08:00|120.17|118.87|120.18|118.88|120.19|118.89|120.17|118.87|5
1654942090000|2022-06-11 10:08:10|120.19|118.89|120.17|118.87|120.19|118.89|120.17|118.87|3
1654942100000|2022-06-11 10:08:20|120.16|118.86|120.14|118.84|120.16|118.86|120.14|118.84|3
1654942110000|2022-06-11 10:08:30|120.13|118.83|120.12|118.82|120.13|118.83|120.12|118.82|2
1654942130000|2022-06-11 10:08:50|120.13|118.83|120.13|118.83|120.13|118.83|120.13|118.83|1
1654942150000|2022-06-11 10:09:10|120.14|118.84|120.19|118.89|120.19|118.89|120.14|118.84|5
1654942160000|2022-06-11 10:09:20|120.18|118.88|120.13|118.83|120.2|118.9|120.13|118.83|5
1654942170000|2022-06-11 10:09:30|120.12|118.82|120.1|118.8|120.12|118.82|120.1|118.8|2
1654942180000|2022-06-11 10:09:40|120.09|118.79|120.1|118.8|120.1|118.8|120.09|118.79|2
1654942190000|2022-06-11 10:09:50|120.11|118.81|120.11|118.81|120.11|118.81|120.11|118.81|1
1654942200000|2022-06-11 10:10:00|120.12|118.82|120.14|118.84|120.14|118.84|120.12|118.82|3
1654942260000|2022-06-11 10:11:00|120.13|118.83|120.13|118.83|120.13|118.83|120.13|118.83|1
1654942270000|2022-06-11 10:11:10|120.12|118.82|120.2|118.9|120.2|118.9|120.12|118.82|4
1654942290000|2022-06-11 10:11:30|120.21|118.91|120.18|118.88|120.21|118.91|120.17|118.87|5
1654942350000|2022-06-11 10:12:30|120.17|118.87|120.14|118.84|120.17|118.87|120.14|118.84|4
1654942360000|2022-06-11 10:12:40|120.13|118.83|120.05|118.75|120.13|118.83|120.05|118.75|6
1654942370000|2022-06-11 10:12:50|120.04|118.74|120.04|118.74|120.05|118.75|120.04|118.74|3
1654942380000|2022-06-11 10:13:00|120.05|118.75|120.05|118.75|120.05|118.75|120.05|118.75|1
1654942390000|2022-06-11 10:13:10|120.1|118.8|120.12|118.82|120.12|118.82|120.1|118.8|2
1654942420000|2022-06-11 10:13:40|120.14|118.84|120.14|118.84|120.14|118.84|120.14|118.84|1
1654942450000|2022-06-11 10:14:10|120.1|118.8|120.12|118.82|120.12|118.82|120.04|118.74|12
1654942480000|2022-06-11 10:14:40|120.11|118.81|120.11|118.81|120.11|118.81|120.11|118.81|1
1654942490000|2022-06-11 10:14:50|120.12|118.82|120.12|118.82|120.12|118.82|120.12|118.82|1
1654942500000|2022-06-11 10:15:00|120.14|118.84|120.14|118.84|120.14|118.84|120.14|118.84|1
1654942520000|2022-06-11 10:15:20|120.13|118.83|120.13|118.83|120.13|118.83|120.13|118.83|1
1654942560000|2022-06-11 10:16:00|120.14|118.84|120.14|118.84|120.14|118.84|120.14|118.84|1
1654942610000|2022-06-11 10:16:50|120.15|118.85|120.15|118.85|120.15|118.85|120.15|118.85|1
1654942630000|2022-06-11 10:17:10|120.14|118.84|120.14|118.84|120.14|118.84|120.14|118.84|1
1654942640000|2022-06-11 10:17:20|120.15|118.85|120.21|118.91|120.21|118.91|120.15|118.85|3
1654942660000|2022-06-11 10:17:40|120.2|118.9|120.2|118.9|120.2|118.9|120.2|118.9|1
1654942670000|2022-06-11 10:17:50|120.21|118.91|120.21|118.91|120.21|118.91|120.21|118.91|1
1654942680000|2022-06-11 10:18:00|120.2|118.9|120.2|118.9|120.2|118.9|120.2|118.9|1
1654942690000|2022-06-11 10:18:10|120.21|118.91|120.2|118.9|120.21|118.91|120.2|118.9|2
1654942700000|2022-06-11 10:18:20|120.21|118.91|120.21|118.91|120.21|118.91|120.21|118.91|1
1654942730000|2022-06-11 10:18:50|120.2|118.9|120.14|118.84|120.2|118.9|120.14|118.84|5
1654942740000|2022-06-11 10:19:00|120.13|118.83|120.14|118.84|120.14|118.84|120.13|118.83|2
1654942750000|2022-06-11 10:19:10|120.13|118.83|120.13|118.83|120.13|118.83|120.13|118.83|1
1654942760000|2022-06-11 10:19:20|120.12|118.82|120.13|118.83|120.13|118.83|120.12|118.82|2
1654942800000|2022-06-11 10:20:00|120.14|118.84|120.14|118.84|120.14|118.84|120.14|118.84|1
1654942810000|2022-06-11 10:20:10|120.13|118.83|120.13|118.83|120.13|118.83|120.13|118.83|1
1654942880000|2022-06-11 10:21:20|120.14|118.84|120.14|118.84|120.14|118.84|120.14|118.84|1
1654942900000|2022-06-11 10:21:40|120.13|118.83|120.14|118.84|120.14|118.84|120.13|118.83|2
1654942920000|2022-06-11 10:22:00|120.13|118.83|120.13|118.83|120.13|118.83|120.13|118.83|1
1654942940000|2022-06-11 10:22:20|120.12|118.82|120.13|118.83|120.13|118.83|120.12|118.82|2
1654943000000|2022-06-11 10:23:20|120.12|118.82|120.12|118.82|120.12|118.82|120.12|118.82|1
1654943010000|2022-06-11 10:23:30|120.11|118.81|120.03|118.73|120.11|118.81|120.03|118.73|7
1654943020000|2022-06-11 10:23:40|120.02|118.72|120.02|118.72|120.02|118.72|120.02|118.72|1
1654943030000|2022-06-11 10:23:50|120.03|118.73|120.01|118.71|120.03|118.73|120.01|118.71|3
1654943040000|2022-06-11 10:24:00|119.99|118.69|119.99|118.69|119.99|118.69|119.94|118.64|8
1654943050000|2022-06-11 10:24:10|119.95|118.65|119.95|118.65|119.95|118.65|119.95|118.65|1
1654943060000|2022-06-11 10:24:20|119.94|118.64|119.95|118.65|119.95|118.65|119.94|118.64|2
1654943070000|2022-06-11 10:24:30|119.97|118.67|120.01|118.71|120.01|118.71|119.97|118.67|3
1654943080000|2022-06-11 10:24:40|119.99|118.69|120.02|118.72|120.02|118.72|119.99|118.69|3
1654943090000|2022-06-11 10:24:50|120.03|118.73|120.03|118.73|120.03|118.73|120.03|118.73|1
1654943100000|2022-06-11 10:25:00|120.02|118.72|120.02|118.72|120.02|118.72|120.01|118.71|3
1654943110000|2022-06-11 10:25:10|120.01|118.71|120.03|118.73|120.03|118.73|120.01|118.71|3
1654943140000|2022-06-11 10:25:40|120.02|118.72|120.01|118.71|120.03|118.73|120.01|118.71|4
1654943160000|2022-06-11 10:26:00|120.02|118.72|120.01|118.71|120.02|118.72|120|118.7|4
1654943230000|2022-06-11 10:27:10|120|118.7|119.96|118.66|120|118.7|119.96|118.66|3
1654943240000|2022-06-11 10:27:20|119.94|118.64|119.93|118.63|119.94|118.64|119.92|118.62|4
1654943250000|2022-06-11 10:27:30|119.92|118.62|119.92|118.62|119.92|118.62|119.92|118.62|1
1654943270000|2022-06-11 10:27:50|119.91|118.61|119.92|118.62|119.92|118.62|119.86|118.56|6
1654943280000|2022-06-11 10:28:00|119.87|118.57|119.9|118.6|119.9|118.6|119.84|118.54|4
1654943290000|2022-06-11 10:28:10|119.89|118.59|119.86|118.56|119.89|118.59|119.86|118.56|2
1654943300000|2022-06-11 10:28:20|119.87|118.57|119.9|118.6|119.9|118.6|119.87|118.57|2
1654943310000|2022-06-11 10:28:30|119.86|118.56|119.86|118.56|119.86|118.56|119.86|118.56|1
1654943320000|2022-06-11 10:28:40|119.88|118.58|119.9|118.6|119.91|118.61|119.88|118.58|3
1654943340000|2022-06-11 10:29:00|119.91|118.61|119.91|118.61|119.91|118.61|119.91|118.61|1
1654943350000|2022-06-11 10:29:10|119.92|118.62|119.95|118.65|119.95|118.65|119.92|118.62|3
1654943360000|2022-06-11 10:29:20|119.96|118.66|119.97|118.67|119.98|118.68|119.96|118.66|3
1654943380000|2022-06-11 10:29:40|119.98|118.68|120.01|118.71|120.01|118.71|119.98|118.68|4
1654943390000|2022-06-11 10:29:50|120|118.7|119.99|118.69|120.01|118.71|119.99|118.69|6
1654943400000|2022-06-11 10:30:00|120|118.7|120|118.7|120|118.7|120|118.7|1
1654943410000|2022-06-11 10:30:10|119.97|118.67|119.97|118.67|120|118.7|119.97|118.67|5
1654943420000|2022-06-11 10:30:20|119.95|118.65|119.95|118.65|119.96|118.66|119.94|118.64|5
1654943430000|2022-06-11 10:30:30|119.94|118.64|119.92|118.62|119.94|118.64|119.92|118.62|3
1654943440000|2022-06-11 10:30:40|119.93|118.63|120.01|118.71|120.01|118.71|119.93|118.63|5
1654943450000|2022-06-11 10:30:50|120|118.7|120.01|118.71|120.01|118.71|120|118.7|4
1654943460000|2022-06-11 10:31:00|120|118.7|120.01|118.71|120.01|118.71|120|118.7|4
1654943470000|2022-06-11 10:31:10|120|118.7|119.86|118.56|120.01|118.71|119.85|118.55|17
1654943480000|2022-06-11 10:31:20|119.85|118.55|119.87|118.57|119.89|118.59|119.83|118.53|10
1654943490000|2022-06-11 10:31:30|119.86|118.56|119.9|118.6|119.9|118.6|119.86|118.56|4
1654943500000|2022-06-11 10:31:40|119.91|118.61|119.92|118.62|119.92|118.62|119.91|118.61|2
1654943510000|2022-06-11 10:31:50|119.91|118.61|119.9|118.6|119.91|118.61|119.89|118.59|8
1654943520000|2022-06-11 10:32:00|119.91|118.61|119.84|118.54|119.91|118.61|119.84|118.54|10
1654943540000|2022-06-11 10:32:20|119.83|118.53|119.75|118.45|119.83|118.53|119.75|118.45|4
1654943550000|2022-06-11 10:32:30|119.77|118.47|119.52|118.22|119.77|118.47|119.52|118.22|12
1654943560000|2022-06-11 10:32:40|119.51|118.21|119.66|118.36|119.66|118.36|119.51|118.21|10
1654943570000|2022-06-11 10:32:50|119.74|118.44|119.8|118.5|119.81|118.51|119.74|118.44|6
1654943580000|2022-06-11 10:33:00|119.82|118.52|119.82|118.52|119.82|118.52|119.81|118.51|3
1654943600000|2022-06-11 10:33:20|119.83|118.53|119.85|118.55|119.85|118.55|119.82|118.52|4
1654943610000|2022-06-11 10:33:30|119.84|118.54|119.84|118.54|119.84|118.54|119.84|118.54|1
1654943620000|2022-06-11 10:33:40|119.85|118.55|119.84|118.54|119.85|118.55|119.84|118.54|2
1654943630000|2022-06-11 10:33:50|119.83|118.53|119.85|118.55|119.85|118.55|119.83|118.53|3
1654943640000|2022-06-11 10:34:00|119.87|118.57|119.91|118.61|119.91|118.61|119.87|118.57|3
1654943650000|2022-06-11 10:34:10|119.94|118.64|119.94|118.64|119.94|118.64|119.94|118.64|1
1654943680000|2022-06-11 10:34:40|119.93|118.63|119.94|118.64|119.94|118.64|119.93|118.63|2
1654943690000|2022-06-11 10:34:50|119.95|118.65|120.02|118.72|120.02|118.72|119.95|118.65|3
1654943700000|2022-06-11 10:35:00|120.03|118.73|120.04|118.74|120.04|118.74|120.03|118.73|2
1654943710000|2022-06-11 10:35:10|120.02|118.72|120.01|118.71|120.02|118.72|120.01|118.71|2
1654943720000|2022-06-11 10:35:20|120|118.7|119.95|118.65|120|118.7|119.95|118.65|5
1654943750000|2022-06-11 10:35:50|119.94|118.64|119.93|118.63|119.94|118.64|119.93|118.63|2
1654943760000|2022-06-11 10:36:00|119.92|118.62|119.9|118.6|119.92|118.62|119.9|118.6|3
1654943770000|2022-06-11 10:36:10|119.89|118.59|119.84|118.54|119.89|118.59|119.84|118.54|3
1654943780000|2022-06-11 10:36:20|119.83|118.53|119.76|118.46|119.83|118.53|119.76|118.46|10
1654943800000|2022-06-11 10:36:40|119.77|118.47|119.77|118.47|119.77|118.47|119.77|118.47|1
1654943810000|2022-06-11 10:36:50|119.76|118.46|119.74|118.44|119.76|118.46|119.74|118.44|3
1654943820000|2022-06-11 10:37:00|119.75|118.45|119.75|118.45|119.75|118.45|119.75|118.45|1
1654943840000|2022-06-11 10:37:20|119.74|118.44|119.74|118.44|119.74|118.44|119.74|118.44|1
1654943850000|2022-06-11 10:37:30|119.75|118.45|119.75|118.45|119.75|118.45|119.75|118.45|1
1654943860000|2022-06-11 10:37:40|119.74|118.44|119.74|118.44|119.75|118.45|119.73|118.43|5
1654943880000|2022-06-11 10:38:00|119.75|118.45|119.75|118.45|119.75|118.45|119.75|118.45|1
1654943890000|2022-06-11 10:38:10|119.74|118.44|119.75|118.45|119.75|118.45|119.74|118.44|2
1654943950000|2022-06-11 10:39:10|119.74|118.44|119.75|118.45|119.75|118.45|119.74|118.44|2
1654943980000|2022-06-11 10:39:40|119.74|118.44|119.74|118.44|119.74|118.44|119.74|118.44|1
1654943990000|2022-06-11 10:39:50|119.75|118.45|119.69|118.39|119.75|118.45|119.69|118.39|4
1654944000000|2022-06-11 10:40:00|119.68|118.38|119.74|118.44|119.74|118.44|119.67|118.37|5
1654944020000|2022-06-11 10:40:20|119.73|118.43|119.73|118.43|119.73|118.43|119.73|118.43|1
1654944030000|2022-06-11 10:40:30|119.74|118.44|119.73|118.43|119.75|118.45|119.73|118.43|4
1654944040000|2022-06-11 10:40:40|119.71|118.41|119.69|118.39|119.71|118.41|119.69|118.39|3
1654944050000|2022-06-11 10:40:50|119.68|118.38|119.67|118.37|119.68|118.38|119.67|118.37|2
1654944060000|2022-06-11 10:41:00|119.68|118.38|119.68|118.38|119.68|118.38|119.68|118.38|1
1654944080000|2022-06-11 10:41:20|119.67|118.37|119.67|118.37|119.67|118.37|119.67|118.37|1
1654944120000|2022-06-11 10:42:00|119.74|118.44|119.74|118.44|119.74|118.44|119.74|118.44|1
1654944130000|2022-06-11 10:42:10|119.75|118.45|119.75|118.45|119.75|118.45|119.75|118.45|1
1654944140000|2022-06-11 10:42:20|119.74|118.44|119.74|118.44|119.74|118.44|119.74|118.44|1
1654944150000|2022-06-11 10:42:30|119.73|118.43|119.71|118.41|119.73|118.43|119.71|118.41|4
1654944160000|2022-06-11 10:42:40|119.69|118.39|119.68|118.38|119.7|118.4|119.68|118.38|5
1654944170000|2022-06-11 10:42:50|119.61|118.31|119.49|118.19|119.61|118.31|119.49|118.19|5
1654944180000|2022-06-11 10:43:00|119.5|118.2|119.49|118.19|119.5|118.2|119.49|118.19|2
1654944190000|2022-06-11 10:43:10|119.5|118.2|119.52|118.22|119.55|118.25|119.5|118.2|5
1654944200000|2022-06-11 10:43:20|119.51|118.21|119.48|118.18|119.51|118.21|119.48|118.18|3
1654944210000|2022-06-11 10:43:30|119.47|118.17|119.48|118.18|119.48|118.18|119.47|118.17|4
1654944220000|2022-06-11 10:43:40|119.47|118.17|119.46|118.16|119.47|118.17|119.46|118.16|2
1654944230000|2022-06-11 10:43:50|119.45|118.15|119.38|118.08|119.45|118.15|119.37|118.07|8
1654944240000|2022-06-11 10:44:00|119.37|118.07|119.36|118.06|119.39|118.09|119.33|118.03|12
1654944250000|2022-06-11 10:44:10|119.35|118.05|119.4|118.1|119.4|118.1|119.35|118.05|2
1654944260000|2022-06-11 10:44:20|119.39|118.09|119.29|117.99|119.39|118.09|119.29|117.99|7
1654944280000|2022-06-11 10:44:40|119.3|118|119.38|118.08|119.39|118.09|119.3|118|5
1654944290000|2022-06-11 10:44:50|119.39|118.09|119.36|118.06|119.4|118.1|119.31|118.01|11
1654944300000|2022-06-11 10:45:00|119.33|118.03|119.3|118|119.33|118.03|119.3|118|3
1654944310000|2022-06-11 10:45:10|119.29|117.99|119.32|118.02|119.32|118.02|119.26|117.96|7
1654944320000|2022-06-11 10:45:20|119.31|118.01|119.28|117.98|119.31|118.01|119.27|117.97|6
1654944330000|2022-06-11 10:45:30|119.27|117.97|119.25|117.95|119.28|117.98|119.25|117.95|5
1654944340000|2022-06-11 10:45:40|119.24|117.94|119.24|117.94|119.24|117.94|119.23|117.93|3
1654944350000|2022-06-11 10:45:50|119.23|117.93|119.16|117.86|119.23|117.93|119.16|117.86|10
1654944360000|2022-06-11 10:46:00|119.17|117.87|119.09|117.79|119.17|117.87|119.09|117.79|9
1654944370000|2022-06-11 10:46:10|119.1|117.8|119.07|117.77|119.1|117.8|119.07|117.77|4
1654944390000|2022-06-11 10:46:30|119.06|117.76|119.19|117.89|119.19|117.89|119.06|117.76|8
1654944400000|2022-06-11 10:46:40|119.18|117.88|119.18|117.88|119.18|117.88|119.18|117.88|1
1654944410000|2022-06-11 10:46:50|119.17|117.87|119.2|117.9|119.2|117.9|119.17|117.87|4
1654944420000|2022-06-11 10:47:00|119.21|117.91|119.22|117.92|119.26|117.96|119.21|117.91|8
1654944430000|2022-06-11 10:47:10|119.26|117.96|119.27|117.97|119.27|117.97|119.26|117.96|2
1654944440000|2022-06-11 10:47:20|119.29|117.99|119.37|118.07|119.37|118.07|119.29|117.99|7
1654944460000|2022-06-11 10:47:40|119.38|118.08|119.38|118.08|119.38|118.08|119.38|118.08|1
1654944470000|2022-06-11 10:47:50|119.41|118.11|119.46|118.16|119.46|118.16|119.41|118.11|5
1654944480000|2022-06-11 10:48:00|119.45|118.15|119.45|118.15|119.45|118.15|119.45|118.15|1
1654944500000|2022-06-11 10:48:20|119.42|118.12|119.4|118.1|119.42|118.12|119.39|118.09|4
1654944510000|2022-06-11 10:48:30|119.39|118.09|119.4|118.1|119.4|118.1|119.37|118.07|5
1654944520000|2022-06-11 10:48:40|119.38|118.08|119.36|118.06|119.38|118.08|119.36|118.06|2
1654944530000|2022-06-11 10:48:50|119.37|118.07|119.4|118.1|119.4|118.1|119.37|118.07|4
1654944540000|2022-06-11 10:49:00|119.38|118.08|119.36|118.06|119.38|118.08|119.35|118.05|5
1654944550000|2022-06-11 10:49:10|119.37|118.07|119.37|118.07|119.37|118.07|119.37|118.07|1
1654944560000|2022-06-11 10:49:20|119.38|118.08|119.35|118.05|119.38|118.08|119.35|118.05|3
1654944570000|2022-06-11 10:49:30|119.32|118.02|119.29|117.99|119.32|118.02|119.29|117.99|7
1654944580000|2022-06-11 10:49:40|119.28|117.98|119.28|117.98|119.28|117.98|119.28|117.98|1
1654944590000|2022-06-11 10:49:50|119.29|117.99|119.28|117.98|119.29|117.99|119.28|117.98|2
1654944600000|2022-06-11 10:50:00|119.27|117.97|119.27|117.97|119.27|117.97|119.27|117.97|1
1654944620000|2022-06-11 10:50:20|119.26|117.96|119.24|117.94|119.26|117.96|119.22|117.92|8
1654944660000|2022-06-11 10:51:00|119.23|117.93|119.2|117.9|119.23|117.93|119.2|117.9|5
1654944680000|2022-06-11 10:51:20|119.17|117.87|119.17|117.87|119.17|117.87|119.17|117.87|1
1654944700000|2022-06-11 10:51:40|119.18|117.88|119.18|117.88|119.18|117.88|119.18|117.88|1
1654944710000|2022-06-11 10:51:50|119.17|117.87|119.17|117.87|119.17|117.87|119.17|117.87|1
1654944740000|2022-06-11 10:52:20|119.16|117.86|119.16|117.86|119.16|117.86|119.16|117.86|1
1654944750000|2022-06-11 10:52:30|119.14|117.84|119.14|117.84|119.15|117.85|119.14|117.84|5
1654944760000|2022-06-11 10:52:40|119.13|117.83|119.11|117.81|119.13|117.83|119.11|117.81|5
1654944770000|2022-06-11 10:52:50|119.08|117.78|119.08|117.78|119.08|117.78|119.08|117.78|1
1654944780000|2022-06-11 10:53:00|119.09|117.79|119.12|117.82|119.12|117.82|119.09|117.79|2
1654944790000|2022-06-11 10:53:10|119.13|117.83|119.1|117.8|119.14|117.84|119.1|117.8|7
1654944800000|2022-06-11 10:53:20|119.09|117.79|119.09|117.79|119.09|117.79|119.09|117.79|1
1654944810000|2022-06-11 10:53:30|119.11|117.81|119.11|117.81|119.11|117.81|119.11|117.81|1
1654944820000|2022-06-11 10:53:40|119.12|117.82|119.1|117.8|119.12|117.82|119.1|117.8|4
1654944830000|2022-06-11 10:53:50|119.11|117.81|119.09|117.79|119.11|117.81|119.09|117.79|3
1654944840000|2022-06-11 10:54:00|119.08|117.78|119.03|117.73|119.08|117.78|119.03|117.73|5
1654944850000|2022-06-11 10:54:10|119.04|117.74|118.93|117.63|119.04|117.74|118.93|117.63|8
1654944860000|2022-06-11 10:54:20|118.92|117.62|118.84|117.54|118.92|117.62|118.84|117.54|7
1654944870000|2022-06-11 10:54:30|118.83|117.53|118.83|117.53|118.88|117.58|118.83|117.53|7
1654944880000|2022-06-11 10:54:40|118.84|117.54|118.9|117.6|118.9|117.6|118.84|117.54|6
1654944890000|2022-06-11 10:54:50|118.89|117.59|118.85|117.55|118.89|117.59|118.85|117.55|4
1654944900000|2022-06-11 10:55:00|118.83|117.53|118.88|117.58|118.88|117.58|118.83|117.53|5
1654944910000|2022-06-11 10:55:10|118.89|117.59|118.88|117.58|118.89|117.59|118.88|117.58|2
1654944920000|2022-06-11 10:55:20|118.9|117.6|118.89|117.59|118.9|117.6|118.89|117.59|2
1654944930000|2022-06-11 10:55:30|118.88|117.58|118.89|117.59|118.89|117.59|118.88|117.58|2
1654944940000|2022-06-11 10:55:40|118.9|117.6|118.98|117.68|118.98|117.68|118.9|117.6|7
1654944950000|2022-06-11 10:55:50|118.96|117.66|118.93|117.63|118.97|117.67|118.93|117.63|5
1654944960000|2022-06-11 10:56:00|118.92|117.62|118.92|117.62|118.92|117.62|118.92|117.62|1
1654944980000|2022-06-11 10:56:20|118.91|117.61|118.91|117.61|118.91|117.61|118.91|117.61|1
1654944990000|2022-06-11 10:56:30|118.92|117.62|118.83|117.53|118.92|117.62|118.83|117.53|10
1654945000000|2022-06-11 10:56:40|118.82|117.52|118.82|117.52|118.82|117.52|118.82|117.52|1
1654945010000|2022-06-11 10:56:50|118.81|117.51|118.88|117.58|118.88|117.58|118.8|117.5|8
1654945020000|2022-06-11 10:57:00|118.9|117.6|118.9|117.6|118.9|117.6|118.9|117.6|1
1654945030000|2022-06-11 10:57:10|118.91|117.61|118.91|117.61|118.91|117.61|118.91|117.61|1
1654945040000|2022-06-11 10:57:20|118.92|117.62|118.98|117.68|119|117.7|118.92|117.62|6
1654945050000|2022-06-11 10:57:30|118.97|117.67|118.94|117.64|118.97|117.67|118.94|117.64|4
1654945070000|2022-06-11 10:57:50|118.93|117.63|118.94|117.64|118.94|117.64|118.93|117.63|2
1654945080000|2022-06-11 10:58:00|118.97|117.67|118.98|117.68|118.98|117.68|118.97|117.67|2
1654945090000|2022-06-11 10:58:10|118.97|117.67|118.94|117.64|118.97|117.67|118.94|117.64|3
1654945100000|2022-06-11 10:58:20|118.95|117.65|118.98|117.68|118.98|117.68|118.93|117.63|5
1654945110000|2022-06-11 10:58:30|118.97|117.67|118.97|117.67|118.97|117.67|118.97|117.67|1
1654945120000|2022-06-11 10:58:40|118.98|117.68|119.02|117.72|119.02|117.72|118.98|117.68|4
1654945130000|2022-06-11 10:58:50|119.03|117.73|119.06|117.76|119.07|117.77|119.02|117.72|7
1654945140000|2022-06-11 10:59:00|119.07|117.77|119.18|117.88|119.18|117.88|119.07|117.77|7
1654945150000|2022-06-11 10:59:10|119.2|117.9|119.18|117.88|119.2|117.9|119.18|117.88|2
1654945160000|2022-06-11 10:59:20|119.2|117.9|119.18|117.88|119.2|117.9|119.18|117.88|2
1654945170000|2022-06-11 10:59:30|119.2|117.9|119.19|117.89|119.2|117.9|119.18|117.88|3
1654945180000|2022-06-11 10:59:40|119.18|117.88|119.19|117.89|119.21|117.91|119.18|117.88|4
1654945190000|2022-06-11 10:59:50|119.21|117.91|119.21|117.91|119.21|117.91|119.21|117.91|1
1654945200000|2022-06-11 11:00:00|119.2|117.9|119.12|117.82|119.2|117.9|119.12|117.82|5
1654945210000|2022-06-11 11:00:10|119.1|117.8|118.96|117.66|119.11|117.81|118.96|117.66|9
1654945220000|2022-06-11 11:00:20|118.95|117.65|118.85|117.55|118.95|117.65|118.85|117.55|12
1654945230000|2022-06-11 11:00:30|118.84|117.54|118.76|117.46|118.84|117.54|118.76|117.46|9
1654945240000|2022-06-11 11:00:40|118.77|117.47|118.81|117.51|118.83|117.53|118.77|117.47|6
1654945250000|2022-06-11 11:00:50|118.8|117.5|118.8|117.5|118.82|117.52|118.79|117.49|6
1654945260000|2022-06-11 11:01:00|118.79|117.49|118.74|117.44|118.8|117.5|118.72|117.42|10
1654945270000|2022-06-11 11:01:10|118.75|117.45|118.73|117.43|118.75|117.45|118.73|117.43|3
1654945280000|2022-06-11 11:01:20|118.72|117.42|118.72|117.42|118.72|117.42|118.72|117.42|1
1654945290000|2022-06-11 11:01:30|118.73|117.43|118.73|117.43|118.73|117.43|118.73|117.43|1
1654945300000|2022-06-11 11:01:40|118.72|117.42|118.55|117.25|118.72|117.42|118.54|117.24|9
1654945310000|2022-06-11 11:01:50|118.54|117.24|118.51|117.21|118.57|117.27|118.51|117.21|7
1654945320000|2022-06-11 11:02:00|118.49|117.19|118.36|117.06|118.49|117.19|118.36|117.06|10
1654945330000|2022-06-11 11:02:10|118.27|116.97|117.99|116.69|118.27|116.97|117.99|116.69|14
1654945340000|2022-06-11 11:02:20|117.96|116.66|117.67|116.37|117.96|116.66|117.65|116.35|19
1654945350000|2022-06-11 11:02:30|117.66|116.36|118.19|116.89|118.19|116.89|117.65|116.35|28
1654945360000|2022-06-11 11:02:40|118.21|116.91|118.43|117.13|118.49|117.19|118.21|116.91|14
1654945370000|2022-06-11 11:02:50|118.4|117.1|118.02|116.72|118.4|117.1|118.02|116.72|22
1654945380000|2022-06-11 11:03:00|118.01|116.71|118.16|116.86|118.16|116.86|118|116.7|12
1654945390000|2022-06-11 11:03:10|118.18|116.88|118.29|116.99|118.39|117.09|118.18|116.88|24
1654945400000|2022-06-11 11:03:20|118.31|117.01|118.34|117.04|118.36|117.06|118.31|117.01|12
1654945410000|2022-06-11 11:03:30|118.35|117.05|118.49|117.19|118.5|117.2|118.35|117.05|10
1654945420000|2022-06-11 11:03:40|118.48|117.18|118.25|116.95|118.48|117.18|118.25|116.95|18
1654945430000|2022-06-11 11:03:50|118.24|116.94|118.35|117.05|118.35|117.05|118.21|116.91|9
1654945440000|2022-06-11 11:04:00|118.34|117.04|118.32|117.02|118.35|117.05|118.28|116.98|11
1654945450000|2022-06-11 11:04:10|118.3|117|118.35|117.05|118.35|117.05|118.3|117|2
1654945460000|2022-06-11 11:04:20|118.34|117.04|118.36|117.06|118.36|117.06|118.31|117.01|9
1654945470000|2022-06-11 11:04:30|118.37|117.07|118.38|117.08|118.38|117.08|118.37|117.07|2
1654945480000|2022-06-11 11:04:40|118.37|117.07|118.37|117.07|118.37|117.07|118.37|117.07|1
1654945500000|2022-06-11 11:05:00|118.33|117.03|118.32|117.02|118.34|117.04|118.32|117.02|5
1654945510000|2022-06-11 11:05:10|118.33|117.03|118.3|117|118.35|117.05|118.3|117|5
1654945520000|2022-06-11 11:05:20|118.33|117.03|118.31|117.01|118.34|117.04|118.31|117.01|4
1654945530000|2022-06-11 11:05:30|118.32|117.02|118.32|117.02|118.32|117.02|118.29|116.99|6
1654945540000|2022-06-11 11:05:40|118.33|117.03|118.24|116.94|118.33|117.03|118.24|116.94|6
1654945550000|2022-06-11 11:05:50|118.23|116.93|118.16|116.86|118.23|116.93|118.1|116.8|9
1654945560000|2022-06-11 11:06:00|118.15|116.85|118.18|116.88|118.18|116.88|118.13|116.83|7
1654945570000|2022-06-11 11:06:10|118.19|116.89|118.13|116.83|118.19|116.89|118.13|116.83|5
1654945580000|2022-06-11 11:06:20|118.1|116.8|118.08|116.78|118.1|116.8|118.04|116.74|8
1654945590000|2022-06-11 11:06:30|118.09|116.79|118.07|116.77|118.09|116.79|118.07|116.77|2
1654945600000|2022-06-11 11:06:40|118.05|116.75|117.94|116.64|118.05|116.75|117.94|116.64|10
1654945610000|2022-06-11 11:06:50|117.95|116.65|118.06|116.76|118.06|116.76|117.95|116.65|9
1654945620000|2022-06-11 11:07:00|118.05|116.75|118.07|116.77|118.07|116.77|118.05|116.75|2
1654945630000|2022-06-11 11:07:10|118.09|116.79|118.04|116.74|118.09|116.79|118.04|116.74|4
1654945640000|2022-06-11 11:07:20|118.05|116.75|118.07|116.77|118.09|116.79|118.05|116.75|6
1654945650000|2022-06-11 11:07:30|118.06|116.76|118.06|116.76|118.06|116.76|118.06|116.76|1
1654945660000|2022-06-11 11:07:40|118.07|116.77|118.09|116.79|118.09|116.79|118.06|116.76|6
1654945670000|2022-06-11 11:07:50|118.12|116.82|118.21|116.91|118.21|116.91|118.12|116.82|6
1654945680000|2022-06-11 11:08:00|118.2|116.9|118.2|116.9|118.2|116.9|118.2|116.9|1
1654945690000|2022-06-11 11:08:10|118.21|116.91|118.2|116.9|118.21|116.91|118.2|116.9|2
1654945720000|2022-06-11 11:08:40|118.21|116.91|118.31|117.01|118.31|117.01|118.21|116.91|7
1654945730000|2022-06-11 11:08:50|118.3|117|118.27|116.97|118.3|117|118.24|116.94|5
1654945740000|2022-06-11 11:09:00|118.26|116.96|118.28|116.98|118.28|116.98|118.26|116.96|4
1654945750000|2022-06-11 11:09:10|118.27|116.97|118.25|116.95|118.27|116.97|118.22|116.92|7
1654945760000|2022-06-11 11:09:20|118.26|116.96|118.29|116.99|118.29|116.99|118.26|116.96|4
1654945800000|2022-06-11 11:10:00|118.3|117|118.36|117.06|118.36|117.06|118.3|117|4
1654945810000|2022-06-11 11:10:10|118.33|117.03|118.35|117.05|118.35|117.05|118.3|117|8
1654945820000|2022-06-11 11:10:20|118.36|117.06|118.36|117.06|118.36|117.06|118.36|117.06|1
1654945830000|2022-06-11 11:10:30|118.34|117.04|118.45|117.15|118.45|117.15|118.34|117.04|8
1654945840000|2022-06-11 11:10:40|118.46|117.16|118.4|117.1|118.46|117.16|118.39|117.09|7
1654945850000|2022-06-11 11:10:50|118.41|117.11|118.41|117.11|118.41|117.11|118.41|117.11|1
1654945860000|2022-06-11 11:11:00|118.44|117.14|118.51|117.21|118.51|117.21|118.44|117.14|6
1654945870000|2022-06-11 11:11:10|118.52|117.22|118.46|117.16|118.53|117.23|118.46|117.16|7
1654945880000|2022-06-11 11:11:20|118.44|117.14|118.41|117.11|118.44|117.14|118.41|117.11|5
1654945890000|2022-06-11 11:11:30|118.42|117.12|118.44|117.14|118.46|117.16|118.41|117.11|7
1654945920000|2022-06-11 11:12:00|118.45|117.15|118.45|117.15|118.51|117.21|118.45|117.15|9
1654945930000|2022-06-11 11:12:10|118.46|117.16|118.42|117.12|118.46|117.16|118.41|117.11|5
1654945950000|2022-06-11 11:12:30|118.43|117.13|118.46|117.16|118.46|117.16|118.43|117.13|2
1654945960000|2022-06-11 11:12:40|118.43|117.13|118.43|117.13|118.44|117.14|118.43|117.13|3
1654945970000|2022-06-11 11:12:50|118.44|117.14|118.46|117.16|118.47|117.17|118.44|117.14|4
1654945980000|2022-06-11 11:13:00|118.45|117.15|118.45|117.15|118.45|117.15|118.41|117.11|4
1654945990000|2022-06-11 11:13:10|118.46|117.16|118.43|117.13|118.46|117.16|118.42|117.12|4
1654946000000|2022-06-11 11:13:20|118.42|117.12|118.41|117.11|118.42|117.12|118.41|117.11|2
1654946010000|2022-06-11 11:13:30|118.39|117.09|118.29|116.99|118.39|117.09|118.29|116.99|11
1654946020000|2022-06-11 11:13:40|118.27|116.97|118.32|117.02|118.32|117.02|118.26|116.96|8
1654946030000|2022-06-11 11:13:50|118.34|117.04|118.45|117.15|118.45|117.15|118.34|117.04|6
1654946040000|2022-06-11 11:14:00|118.44|117.14|118.38|117.08|118.44|117.14|118.36|117.06|8
1654946050000|2022-06-11 11:14:10|118.37|117.07|118.34|117.04|118.37|117.07|118.27|116.97|10
1654946070000|2022-06-11 11:14:30|118.35|117.05|118.3|117|118.35|117.05|118.3|117|4
1654946080000|2022-06-11 11:14:40|118.29|116.99|118.29|116.99|118.29|116.99|118.29|116.99|1
1654946100000|2022-06-11 11:15:00|118.28|116.98|118.21|116.91|118.28|116.98|118.21|116.91|6
1654946110000|2022-06-11 11:15:10|118.22|116.92|118.27|116.97|118.27|116.97|118.22|116.92|6
1654946130000|2022-06-11 11:15:30|118.28|116.98|118.28|116.98|118.28|116.98|118.28|116.98|1
1654946140000|2022-06-11 11:15:40|118.27|116.97|118.28|116.98|118.29|116.99|118.27|116.97|4
1654946150000|2022-06-11 11:15:50|118.26|116.96|118.23|116.93|118.28|116.98|118.23|116.93|5
1654946160000|2022-06-11 11:16:00|118.22|116.92|118.25|116.95|118.25|116.95|118.17|116.87|9
1654946170000|2022-06-11 11:16:10|118.24|116.94|118.17|116.87|118.25|116.95|118.15|116.85|9
1654946180000|2022-06-11 11:16:20|118.16|116.86|118.15|116.85|118.18|116.88|118.15|116.85|4
1654946190000|2022-06-11 11:16:30|118.14|116.84|118.12|116.82|118.14|116.84|118.12|116.82|3
1654946200000|2022-06-11 11:16:40|118.1|116.8|118.05|116.75|118.11|116.81|118.05|116.75|6
1654946210000|2022-06-11 11:16:50|118.04|116.74|117.98|116.68|118.04|116.74|117.98|116.68|5
1654946220000|2022-06-11 11:17:00|117.95|116.65|117.8|116.5|117.95|116.65|117.8|116.5|8
1654946230000|2022-06-11 11:17:10|117.78|116.48|117.98|116.68|117.98|116.68|117.78|116.48|10
1654946240000|2022-06-11 11:17:20|117.99|116.69|117.95|116.65|117.99|116.69|117.95|116.65|5
1654946250000|2022-06-11 11:17:30|117.94|116.64|117.89|116.59|117.94|116.64|117.89|116.59|3
1654946260000|2022-06-11 11:17:40|117.87|116.57|117.89|116.59|117.9|116.6|117.87|116.57|6
1654946270000|2022-06-11 11:17:50|117.88|116.58|117.97|116.67|117.97|116.67|117.88|116.58|6
1654946280000|2022-06-11 11:18:00|117.99|116.69|117.97|116.67|117.99|116.69|117.94|116.64|7
1654946290000|2022-06-11 11:18:10|117.98|116.68|118|116.7|118.05|116.75|117.98|116.68|6
1654946300000|2022-06-11 11:18:20|118.01|116.71|118|116.7|118.01|116.71|118|116.7|2
1654946310000|2022-06-11 11:18:30|118.04|116.74|118.02|116.72|118.05|116.75|118.02|116.72|4
1654946320000|2022-06-11 11:18:40|118.01|116.71|118.06|116.76|118.07|116.77|118|116.7|7
1654946330000|2022-06-11 11:18:50|118.07|116.77|118.05|116.75|118.07|116.77|118.02|116.72|7
1654946340000|2022-06-11 11:19:00|118.06|116.76|118.06|116.76|118.06|116.76|118.04|116.74|3
1654946350000|2022-06-11 11:19:10|118.05|116.75|118.04|116.74|118.05|116.75|118.04|116.74|2
1654946360000|2022-06-11 11:19:20|118.03|116.73|118.02|116.72|118.03|116.73|118.01|116.71|4
1654946370000|2022-06-11 11:19:30|117.98|116.68|117.98|116.68|117.98|116.68|117.98|116.68|1
1654946380000|2022-06-11 11:19:40|117.96|116.66|117.98|116.68|117.98|116.68|117.96|116.66|3
1654946390000|2022-06-11 11:19:50|118.01|116.71|117.98|116.68|118.01|116.71|117.98|116.68|4
1654946400000|2022-06-11 11:20:00|117.97|116.67|117.91|116.61|117.97|116.67|117.91|116.61|8
1654946410000|2022-06-11 11:20:10|117.88|116.58|117.83|116.53|117.9|116.6|117.83|116.53|8
1654946420000|2022-06-11 11:20:20|117.82|116.52|117.78|116.48|117.82|116.52|117.57|116.27|24
1654946430000|2022-06-11 11:20:30|117.81|116.51|117.84|116.54|117.84|116.54|117.79|116.49|3
1654946440000|2022-06-11 11:20:40|117.83|116.53|117.84|116.54|117.84|116.54|117.83|116.53|2
1654946460000|2022-06-11 11:21:00|117.83|116.53|117.75|116.45|117.83|116.53|117.74|116.44|7
1654946470000|2022-06-11 11:21:10|117.74|116.44|117.4|116.1|117.75|116.45|117.4|116.1|13
1654946480000|2022-06-11 11:21:20|117.37|116.07|117.28|115.98|117.37|116.07|117.27|115.97|11
1654946490000|2022-06-11 11:21:30|117.3|116|117.26|115.96|117.31|116.01|117.25|115.95|8
1654946500000|2022-06-11 11:21:40|117.25|115.95|117.24|115.94|117.25|115.95|117.22|115.92|7
1654946510000|2022-06-11 11:21:50|117.23|115.93|117.27|115.97|117.28|115.98|117.22|115.92|7
1654946520000|2022-06-11 11:22:00|117.26|115.96|117.16|115.86|117.26|115.96|117.16|115.86|3
1654946530000|2022-06-11 11:22:10|117.15|115.85|117.06|115.76|117.15|115.85|117|115.7|15
1654946540000|2022-06-11 11:22:20|117.08|115.78|117.05|115.75|117.08|115.78|117.05|115.75|5
1654946550000|2022-06-11 11:22:30|117.03|115.73|116.88|115.58|117.03|115.73|116.86|115.56|16
1654946560000|2022-06-11 11:22:40|116.86|115.56|116.42|115.12|116.86|115.56|116.32|115.02|29
1654946570000|2022-06-11 11:22:50|116.43|115.13|116.49|115.19|116.57|115.27|116.43|115.13|15
1654946580000|2022-06-11 11:23:00|116.53|115.23|116.92|115.62|116.92|115.62|116.53|115.23|16
1654946590000|2022-06-11 11:23:10|116.93|115.63|116.77|115.47|117.06|115.76|116.77|115.47|26
1654946600000|2022-06-11 11:23:20|116.75|115.45|116.9|115.6|116.9|115.6|116.74|115.44|12
1654946610000|2022-06-11 11:23:30|116.89|115.59|116.76|115.46|116.9|115.6|116.76|115.46|14
1654946620000|2022-06-11 11:23:40|116.75|115.45|116.88|115.58|116.88|115.58|116.75|115.45|10
1654946630000|2022-06-11 11:23:50|116.89|115.59|116.78|115.48|116.92|115.62|116.78|115.48|12
1654946640000|2022-06-11 11:24:00|116.77|115.47|116.77|115.47|116.86|115.56|116.76|115.46|14
1654946650000|2022-06-11 11:24:10|116.76|115.46|116.77|115.47|116.81|115.51|116.75|115.45|16
1654946660000|2022-06-11 11:24:20|116.76|115.46|116.77|115.47|116.78|115.48|116.75|115.45|5
1654946670000|2022-06-11 11:24:30|116.75|115.45|116.68|115.38|116.75|115.45|116.68|115.38|8
1654946680000|2022-06-11 11:24:40|116.7|115.4|116.4|115.1|116.7|115.4|116.38|115.08|13
1654946690000|2022-06-11 11:24:50|116.42|115.12|116.42|115.12|116.46|115.16|116.42|115.12|6
1654946700000|2022-06-11 11:25:00|116.46|115.16|116.43|115.13|116.47|115.17|116.42|115.12|10
1654946710000|2022-06-11 11:25:10|116.41|115.11|116.42|115.12|116.46|115.16|116.4|115.1|12
1654946720000|2022-06-11 11:25:20|116.41|115.11|116.44|115.14|116.44|115.14|116.39|115.09|5
1654946730000|2022-06-11 11:25:30|116.45|115.15|116.62|115.32|116.62|115.32|116.45|115.15|10
1654946740000|2022-06-11 11:25:40|116.63|115.33|116.79|115.49|116.79|115.49|116.58|115.28|14
1654946750000|2022-06-11 11:25:50|116.81|115.51|116.9|115.6|116.92|115.62|116.81|115.51|11
1654946760000|2022-06-11 11:26:00|116.92|115.62|117.07|115.77|117.07|115.77|116.92|115.62|10
1654946770000|2022-06-11 11:26:10|117.09|115.79|117.14|115.84|117.15|115.85|117.09|115.79|7
1654946780000|2022-06-11 11:26:20|117.15|115.85|117.12|115.82|117.15|115.85|117.12|115.82|6
1654946790000|2022-06-11 11:26:30|117.11|115.81|117.02|115.72|117.11|115.81|117.02|115.72|7
1654946800000|2022-06-11 11:26:40|117.01|115.71|116.88|115.58|117.01|115.71|116.88|115.58|8
1654946810000|2022-06-11 11:26:50|116.87|115.57|116.84|115.54|116.87|115.57|116.83|115.53|5
1654946820000|2022-06-11 11:27:00|116.85|115.55|116.91|115.61|116.91|115.61|116.85|115.55|6
1654946830000|2022-06-11 11:27:10|116.87|115.57|116.85|115.55|116.87|115.57|116.85|115.55|5
1654946840000|2022-06-11 11:27:20|116.87|115.57|116.9|115.6|116.9|115.6|116.87|115.57|6
1654946850000|2022-06-11 11:27:30|116.91|115.61|116.99|115.69|116.99|115.69|116.9|115.6|7
1654946860000|2022-06-11 11:27:40|117.01|115.71|116.98|115.68|117.01|115.71|116.98|115.68|6
1654946870000|2022-06-11 11:27:50|116.99|115.69|117.02|115.72|117.03|115.73|116.99|115.69|5
1654946880000|2022-06-11 11:28:00|117.03|115.73|117.03|115.73|117.05|115.75|117.01|115.71|6
1654946890000|2022-06-11 11:28:10|117.04|115.74|117.03|115.73|117.04|115.74|117.03|115.73|2
1654946900000|2022-06-11 11:28:20|117.01|115.71|117.02|115.72|117.02|115.72|117.01|115.71|2
1654946910000|2022-06-11 11:28:30|117.06|115.76|117.11|115.81|117.19|115.89|117.06|115.76|10
1654946920000|2022-06-11 11:28:40|117.06|115.76|117.07|115.77|117.07|115.77|117.04|115.74|6
1654946930000|2022-06-11 11:28:50|117.06|115.76|117.06|115.76|117.06|115.76|117.06|115.76|1
1654946940000|2022-06-11 11:29:00|117.05|115.75|117.1|115.8|117.1|115.8|117.04|115.74|6
1654946950000|2022-06-11 11:29:10|117.09|115.79|117.11|115.81|117.13|115.83|117.09|115.79|5
1654946960000|2022-06-11 11:29:20|117.12|115.82|117.1|115.8|117.15|115.85|117.1|115.8|6
1654946970000|2022-06-11 11:29:30|117.11|115.81|117.11|115.81|117.11|115.81|117.09|115.79|5
1654946980000|2022-06-11 11:29:40|117.1|115.8|117.02|115.72|117.1|115.8|117.02|115.72|8
1654946990000|2022-06-11 11:29:50|116.98|115.68|116.91|115.61|116.99|115.69|116.91|115.61|15
1654947000000|2022-06-11 11:30:00|116.9|115.6|117.06|115.76|117.07|115.77|116.9|115.6|15
1654947010000|2022-06-11 11:30:10|117.07|115.77|117.09|115.79|117.09|115.79|117.07|115.77|4
1654947030000|2022-06-11 11:30:30|117.08|115.78|117.13|115.83|117.13|115.83|117.06|115.76|10
1654947040000|2022-06-11 11:30:40|117.16|115.86|117.16|115.86|117.16|115.86|117.16|115.86|1
1654947050000|2022-06-11 11:30:50|117.15|115.85|117.25|115.95|117.25|115.95|117.15|115.85|9
1654947060000|2022-06-11 11:31:00|117.26|115.96|117.26|115.96|117.26|115.96|117.26|115.96|1
1654947070000|2022-06-11 11:31:10|117.27|115.97|117.27|115.97|117.27|115.97|117.27|115.97|1
1654947080000|2022-06-11 11:31:20|117.28|115.98|117.25|115.95|117.28|115.98|117.25|115.95|4
1654947090000|2022-06-11 11:31:30|117.26|115.96|117.37|116.07|117.37|116.07|117.26|115.96|5
1654947100000|2022-06-11 11:31:40|117.34|116.04|117.34|116.04|117.35|116.05|117.31|116.01|8
1654947110000|2022-06-11 11:31:50|117.35|116.05|117.36|116.06|117.37|116.07|117.35|116.05|3
1654947120000|2022-06-11 11:32:00|117.37|116.07|117.38|116.08|117.38|116.08|117.37|116.07|2
1654947130000|2022-06-11 11:32:10|117.37|116.07|117.38|116.08|117.39|116.09|117.37|116.07|6
1654947140000|2022-06-11 11:32:20|117.39|116.09|117.4|116.1|117.4|116.1|117.39|116.09|2
1654947150000|2022-06-11 11:32:30|117.41|116.11|117.46|116.16|117.46|116.16|117.41|116.11|6
1654947160000|2022-06-11 11:32:40|117.47|116.17|117.46|116.16|117.48|116.18|117.46|116.16|3
1654947170000|2022-06-11 11:32:50|117.47|116.17|117.47|116.17|117.48|116.18|117.47|116.17|3
1654947180000|2022-06-11 11:33:00|117.48|116.18|117.47|116.17|117.48|116.18|117.47|116.17|2
1654947190000|2022-06-11 11:33:10|117.46|116.16|117.38|116.08|117.46|116.16|117.38|116.08|2
1654947200000|2022-06-11 11:33:20|117.39|116.09|117.42|116.12|117.44|116.14|117.39|116.09|7
1654947210000|2022-06-11 11:33:30|117.41|116.11|117.39|116.09|117.41|116.11|117.38|116.08|4
1654947220000|2022-06-11 11:33:40|117.41|116.11|117.41|116.11|117.41|116.11|117.41|116.11|1
1654947230000|2022-06-11 11:33:50|117.43|116.13|117.45|116.15|117.46|116.16|117.43|116.13|5
1654947240000|2022-06-11 11:34:00|117.44|116.14|117.37|116.07|117.44|116.14|117.37|116.07|5
1654947250000|2022-06-11 11:34:10|117.36|116.06|117.28|115.98|117.36|116.06|117.27|115.97|7
1654947260000|2022-06-11 11:34:20|117.27|115.97|117.26|115.96|117.27|115.97|117.26|115.96|2
1654947270000|2022-06-11 11:34:30|117.27|115.97|117.25|115.95|117.27|115.97|117.24|115.94|3
1654947280000|2022-06-11 11:34:40|117.26|115.96|117.36|116.06|117.37|116.07|117.26|115.96|6
1654947290000|2022-06-11 11:34:50|117.35|116.05|117.25|115.95|117.35|116.05|117.25|115.95|7
1654947300000|2022-06-11 11:35:00|117.26|115.96|117.36|116.06|117.36|116.06|117.26|115.96|5
1654947310000|2022-06-11 11:35:10|117.35|116.05|117.27|115.97|117.35|116.05|117.27|115.97|8
1654947320000|2022-06-11 11:35:20|117.28|115.98|117.28|115.98|117.28|115.98|117.28|115.98|1
1654947330000|2022-06-11 11:35:30|117.27|115.97|117.18|115.88|117.27|115.97|117.18|115.88|10
1654947340000|2022-06-11 11:35:40|117.19|115.89|117.25|115.95|117.25|115.95|117.19|115.89|5
1654947350000|2022-06-11 11:35:50|117.26|115.96|117.26|115.96|117.26|115.96|117.26|115.96|1
1654947360000|2022-06-11 11:36:00|117.25|115.95|117.23|115.93|117.25|115.95|117.23|115.93|5
1654947370000|2022-06-11 11:36:10|117.22|115.92|117.21|115.91|117.22|115.92|117.21|115.91|2
1654947380000|2022-06-11 11:36:20|117.2|115.9|117.11|115.81|117.2|115.9|117.11|115.81|7
1654947390000|2022-06-11 11:36:30|117.1|115.8|117.24|115.94|117.24|115.94|117.1|115.8|13
1654947400000|2022-06-11 11:36:40|117.23|115.93|117.22|115.92|117.23|115.93|117.22|115.92|2
1654947410000|2022-06-11 11:36:50|117.23|115.93|117.24|115.94|117.25|115.95|117.23|115.93|3
1654947420000|2022-06-11 11:37:00|117.22|115.92|117.23|115.93|117.23|115.93|117.22|115.92|4
1654947430000|2022-06-11 11:37:10|117.2|115.9|117.15|115.85|117.2|115.9|117.15|115.85|4
1654947440000|2022-06-11 11:37:20|117.16|115.86|117.15|115.85|117.16|115.86|117.15|115.85|2
1654947450000|2022-06-11 11:37:30|117.14|115.84|117.07|115.77|117.15|115.85|117.06|115.76|8
1654947460000|2022-06-11 11:37:40|117.09|115.79|117.09|115.79|117.15|115.85|117.08|115.78|11
1654947470000|2022-06-11 11:37:50|117.07|115.77|116.85|115.55|117.07|115.77|116.85|115.55|20
1654947480000|2022-06-11 11:38:00|116.84|115.54|117.1|115.8|117.1|115.8|116.84|115.54|14
1654947490000|2022-06-11 11:38:10|117.09|115.79|117.24|115.94|117.24|115.94|117.04|115.74|20
1654947500000|2022-06-11 11:38:20|117.23|115.93|117.16|115.86|117.23|115.93|117.08|115.78|14
1654947510000|2022-06-11 11:38:30|117.18|115.88|117.17|115.87|117.18|115.88|117.16|115.86|10
1654947520000|2022-06-11 11:38:40|117.18|115.88|117.15|115.85|117.18|115.88|117.14|115.84|7
1654947530000|2022-06-11 11:38:50|117.11|115.81|116.95|115.65|117.11|115.81|116.95|115.65|14
1654947540000|2022-06-11 11:39:00|116.93|115.63|117.07|115.77|117.07|115.77|116.91|115.61|10
1654947550000|2022-06-11 11:39:10|117.09|115.79|117.09|115.79|117.09|115.79|117.09|115.79|1
1654947560000|2022-06-11 11:39:20|117.08|115.78|117|115.7|117.08|115.78|117|115.7|5
1654947570000|2022-06-11 11:39:30|116.97|115.67|116.48|115.18|116.97|115.67|116.48|115.18|26
1654947580000|2022-06-11 11:39:40|116.46|115.16|116.47|115.17|116.47|115.17|116.25|114.95|20
1654947590000|2022-06-11 11:39:50|116.42|115.12|116.83|115.53|116.83|115.53|116.37|115.07|20
1654947600000|2022-06-11 11:40:00|116.85|115.55|117.08|115.78|117.1|115.8|116.83|115.53|20
1654947610000|2022-06-11 11:40:10|117.06|115.76|116.99|115.69|117.06|115.76|116.93|115.63|14
1654947620000|2022-06-11 11:40:20|117|115.7|116.96|115.66|117|115.7|116.96|115.66|4
1654947630000|2022-06-11 11:40:30|116.95|115.65|116.9|115.6|116.95|115.65|116.82|115.52|19
1654947640000|2022-06-11 11:40:40|116.91|115.61|117.05|115.75|117.05|115.75|116.9|115.6|13
1654947650000|2022-06-11 11:40:50|117.04|115.74|116.98|115.68|117.05|115.75|116.98|115.68|9
1654947660000|2022-06-11 11:41:00|116.96|115.66|116.92|115.62|116.96|115.66|116.9|115.6|10
1654947670000|2022-06-11 11:41:10|116.93|115.63|117.09|115.79|117.09|115.79|116.93|115.63|12
1654947680000|2022-06-11 11:41:20|117.06|115.76|117.1|115.8|117.1|115.8|117.05|115.75|8
1654947690000|2022-06-11 11:41:30|117.08|115.78|117.11|115.81|117.11|115.81|117.05|115.75|6
1654947700000|2022-06-11 11:41:40|117.08|115.78|117.1|115.8|117.11|115.81|117.08|115.78|5
1654947710000|2022-06-11 11:41:50|117.09|115.79|117.06|115.76|117.1|115.8|117.06|115.76|5
1654947720000|2022-06-11 11:42:00|117.07|115.77|117.05|115.75|117.1|115.8|117.04|115.74|8
1654947730000|2022-06-11 11:42:10|117.06|115.76|116.97|115.67|117.11|115.81|116.97|115.67|17
1654947740000|2022-06-11 11:42:20|117.04|115.74|117.1|115.8|117.1|115.8|117.04|115.74|7
1654947750000|2022-06-11 11:42:30|117.11|115.81|117.03|115.73|117.11|115.81|117.03|115.73|9
1654947760000|2022-06-11 11:42:40|117.06|115.76|117.11|115.81|117.11|115.81|117.02|115.72|13
1654947770000|2022-06-11 11:42:50|117.1|115.8|117.09|115.79|117.1|115.8|117.09|115.79|4
1654947780000|2022-06-11 11:43:00|117.08|115.78|117.07|115.77|117.08|115.78|117.07|115.77|2
1654947790000|2022-06-11 11:43:10|117.05|115.75|117.02|115.72|117.08|115.78|117.01|115.71|8
1654947800000|2022-06-11 11:43:20|117.01|115.71|116.99|115.69|117.01|115.71|116.99|115.69|2
1654947810000|2022-06-11 11:43:30|116.98|115.68|116.98|115.68|117|115.7|116.98|115.68|4
1654947820000|2022-06-11 11:43:40|116.99|115.69|116.91|115.61|116.99|115.69|116.91|115.61|5
1654947830000|2022-06-11 11:43:50|116.9|115.6|116.83|115.53|116.98|115.68|116.83|115.53|19
1654947840000|2022-06-11 11:44:00|116.82|115.52|116.86|115.56|116.86|115.56|116.8|115.5|10
1654947850000|2022-06-11 11:44:10|116.87|115.57|116.96|115.66|116.96|115.66|116.87|115.57|7
1654947860000|2022-06-11 11:44:20|116.95|115.65|116.98|115.68|116.99|115.69|116.95|115.65|10
1654947870000|2022-06-11 11:44:30|116.99|115.69|116.98|115.68|116.99|115.69|116.98|115.68|2
1654947880000|2022-06-11 11:44:40|117|115.7|117.08|115.78|117.08|115.78|117|115.7|11
1654947890000|2022-06-11 11:44:50|117.09|115.79|117.1|115.8|117.11|115.81|117.09|115.79|8
1654947900000|2022-06-11 11:45:00|117.09|115.79|117.04|115.74|117.1|115.8|117.04|115.74|9
1654947910000|2022-06-11 11:45:10|117.03|115.73|117.06|115.76|117.06|115.76|117.02|115.72|6
1654947920000|2022-06-11 11:45:20|117.04|115.74|117.08|115.78|117.08|115.78|117.03|115.73|7
1654947930000|2022-06-11 11:45:30|117.09|115.79|117.09|115.79|117.1|115.8|117.08|115.78|4
1654947940000|2022-06-11 11:45:40|117.1|115.8|117.1|115.8|117.1|115.8|117.1|115.8|1
1654947960000|2022-06-11 11:46:00|117.12|115.82|117.12|115.82|117.12|115.82|117.12|115.82|1
1654947970000|2022-06-11 11:46:10|117.11|115.81|117.11|115.81|117.12|115.82|117.11|115.81|3
1654947980000|2022-06-11 11:46:20|117.1|115.8|117.14|115.84|117.14|115.84|117.1|115.8|3
1654947990000|2022-06-11 11:46:30|117.15|115.85|117.13|115.83|117.15|115.85|117.13|115.83|2
1654948000000|2022-06-11 11:46:40|117.11|115.81|117.04|115.74|117.13|115.83|117.02|115.72|14
1654948010000|2022-06-11 11:46:50|117.06|115.76|117.08|115.78|117.08|115.78|117.05|115.75|9
1654948020000|2022-06-11 11:47:00|117.07|115.77|117.11|115.81|117.11|115.81|117.07|115.77|6
1654948030000|2022-06-11 11:47:10|117.1|115.8|117.14|115.84|117.14|115.84|117.1|115.8|4
1654948040000|2022-06-11 11:47:20|117.11|115.81|117.12|115.82|117.13|115.83|117.11|115.81|3
1654948050000|2022-06-11 11:47:30|117.13|115.83|117.12|115.82|117.13|115.83|117.1|115.8|6
1654948060000|2022-06-11 11:47:40|117.11|115.81|117.14|115.84|117.15|115.85|117.11|115.81|5
1654948070000|2022-06-11 11:47:50|117.15|115.85|117.15|115.85|117.15|115.85|117.15|115.85|1
1654948080000|2022-06-11 11:48:00|117.11|115.81|117.14|115.84|117.14|115.84|117.11|115.81|5
1654948090000|2022-06-11 11:48:10|117.15|115.85|117.14|115.84|117.15|115.85|117.14|115.84|2
1654948100000|2022-06-11 11:48:20|117.13|115.83|117.13|115.83|117.13|115.83|117.12|115.82|3
1654948120000|2022-06-11 11:48:40|117.12|115.82|117.12|115.82|117.12|115.82|117.12|115.82|1
1654948140000|2022-06-11 11:49:00|117.11|115.81|117.11|115.81|117.11|115.81|117.11|115.81|1
1654948150000|2022-06-11 11:49:10|117.07|115.77|116.98|115.68|117.07|115.77|116.98|115.68|7
1654948160000|2022-06-11 11:49:20|116.97|115.67|117|115.7|117.02|115.72|116.93|115.63|11
1654948170000|2022-06-11 11:49:30|117.01|115.71|116.99|115.69|117.03|115.73|116.99|115.69|7
1654948180000|2022-06-11 11:49:40|116.98|115.68|117|115.7|117.01|115.71|116.98|115.68|4
1654948190000|2022-06-11 11:49:50|117.01|115.71|117.06|115.76|117.06|115.76|117.01|115.71|6
1654948200000|2022-06-11 11:50:00|117.07|115.77|116.98|115.68|117.08|115.78|116.98|115.68|9
1654948210000|2022-06-11 11:50:10|116.99|115.69|116.93|115.63|117|115.7|116.92|115.62|9
1654948220000|2022-06-11 11:50:20|116.92|115.62|116.83|115.53|116.92|115.62|116.83|115.53|6
1654948230000|2022-06-11 11:50:30|116.86|115.56|116.84|115.54|116.88|115.58|116.84|115.54|6
1654948240000|2022-06-11 11:50:40|116.83|115.53|116.91|115.61|116.91|115.61|116.83|115.53|12
1654948260000|2022-06-11 11:51:00|116.9|115.6|116.89|115.59|116.91|115.61|116.89|115.59|4
1654948270000|2022-06-11 11:51:10|116.88|115.58|116.96|115.66|116.98|115.68|116.88|115.58|14
1654948280000|2022-06-11 11:51:20|116.97|115.67|117.03|115.73|117.04|115.74|116.97|115.67|5
1654948290000|2022-06-11 11:51:30|117.04|115.74|117.11|115.81|117.11|115.81|117.04|115.74|5
1654948300000|2022-06-11 11:51:40|117.14|115.84|117.1|115.8|117.14|115.84|117.1|115.8|6
1654948310000|2022-06-11 11:51:50|117.09|115.79|116.94|115.64|117.09|115.79|116.94|115.64|8
1654948320000|2022-06-11 11:52:00|116.93|115.63|116.91|115.61|116.93|115.63|116.91|115.61|3
1654948330000|2022-06-11 11:52:10|116.9|115.6|116.93|115.63|116.94|115.64|116.89|115.59|8
1654948340000|2022-06-11 11:52:20|116.95|115.65|117|115.7|117|115.7|116.95|115.65|7
1654948350000|2022-06-11 11:52:30|116.99|115.69|116.97|115.67|116.99|115.69|116.97|115.67|5
1654948360000|2022-06-11 11:52:40|116.96|115.66|116.82|115.52|116.97|115.67|116.82|115.52|16
1654948370000|2022-06-11 11:52:50|116.85|115.55|116.88|115.58|116.89|115.59|116.84|115.54|6
1654948380000|2022-06-11 11:53:00|116.89|115.59|116.89|115.59|116.94|115.64|116.87|115.57|8
1654948390000|2022-06-11 11:53:10|116.9|115.6|116.9|115.6|116.9|115.6|116.89|115.59|9
1654948400000|2022-06-11 11:53:20|116.89|115.59|116.89|115.59|116.89|115.59|116.88|115.58|3
1654948410000|2022-06-11 11:53:30|116.88|115.58|116.89|115.59|116.91|115.61|116.88|115.58|6
1654948420000|2022-06-11 11:53:40|116.87|115.57|116.88|115.58|116.89|115.59|116.87|115.57|4
1654948430000|2022-06-11 11:53:50|116.87|115.57|116.86|115.56|116.87|115.57|116.82|115.52|6
1654948440000|2022-06-11 11:54:00|116.85|115.55|116.87|115.57|116.87|115.57|116.85|115.55|3
1654948450000|2022-06-11 11:54:10|116.88|115.58|116.88|115.58|116.88|115.58|116.88|115.58|1
1654948460000|2022-06-11 11:54:20|116.87|115.57|116.88|115.58|116.88|115.58|116.82|115.52|11
1654948470000|2022-06-11 11:54:30|116.87|115.57|116.84|115.54|116.88|115.58|116.83|115.53|8
1654948480000|2022-06-11 11:54:40|116.86|115.56|116.86|115.56|116.86|115.56|116.86|115.56|1
1654948490000|2022-06-11 11:54:50|116.87|115.57|116.87|115.57|116.88|115.58|116.87|115.57|5
1654948500000|2022-06-11 11:55:00|116.88|115.58|116.84|115.54|116.88|115.58|116.84|115.54|7
1654948510000|2022-06-11 11:55:10|116.85|115.55|116.81|115.51|116.88|115.58|116.81|115.51|6
1654948520000|2022-06-11 11:55:20|116.82|115.52|116.87|115.57|116.87|115.57|116.82|115.52|4
1654948530000|2022-06-11 11:55:30|116.86|115.56|116.91|115.61|116.92|115.62|116.86|115.56|3
1654948540000|2022-06-11 11:55:40|116.89|115.59|116.91|115.61|116.91|115.61|116.88|115.58|7
1654948550000|2022-06-11 11:55:50|116.89|115.59|116.92|115.62|116.92|115.62|116.89|115.59|4
1654948560000|2022-06-11 11:56:00|116.91|115.61|116.84|115.54|116.92|115.62|116.84|115.54|9
1654948570000|2022-06-11 11:56:10|116.83|115.53|116.86|115.56|116.87|115.57|116.83|115.53|5
1654948580000|2022-06-11 11:56:20|116.85|115.55|116.84|115.54|116.85|115.55|116.78|115.48|5
1654948590000|2022-06-11 11:56:30|116.83|115.53|116.83|115.53|116.88|115.58|116.83|115.53|8
1654948600000|2022-06-11 11:56:40|116.84|115.54|116.86|115.56|116.88|115.58|116.84|115.54|6
1654948610000|2022-06-11 11:56:50|116.85|115.55|116.85|115.55|116.85|115.55|116.83|115.53|5
1654948620000|2022-06-11 11:57:00|116.87|115.57|116.91|115.61|116.91|115.61|116.84|115.54|9
1654948630000|2022-06-11 11:57:10|116.9|115.6|116.94|115.64|116.94|115.64|116.88|115.58|6
1654948640000|2022-06-11 11:57:20|116.95|115.65|116.95|115.65|116.95|115.65|116.95|115.65|1
1654948650000|2022-06-11 11:57:30|116.97|115.67|116.92|115.62|116.99|115.69|116.92|115.62|8
1654948660000|2022-06-11 11:57:40|116.93|115.63|117.2|115.9|117.2|115.9|116.85|115.55|19
1654948670000|2022-06-11 11:57:50|117.17|115.87|117.26|115.96|117.26|115.96|117.14|115.84|8
1654948680000|2022-06-11 11:58:00|117.22|115.92|117.21|115.91|117.22|115.92|117.2|115.9|4
1654948690000|2022-06-11 11:58:10|117.19|115.89|117.27|115.97|117.27|115.97|117.19|115.89|8
1654948700000|2022-06-11 11:58:20|117.25|115.95|117.29|115.99|117.29|115.99|117.22|115.92|7
1654948710000|2022-06-11 11:58:30|117.33|116.03|117.3|116|117.34|116.04|117.3|116|6
1654948720000|2022-06-11 11:58:40|117.28|115.98|117.23|115.93|117.3|116|117.23|115.93|5
1654948730000|2022-06-11 11:58:50|117.27|115.97|117.27|115.97|117.27|115.97|117.27|115.97|1
1654948740000|2022-06-11 11:59:00|117.23|115.93|117.2|115.9|117.23|115.93|117.18|115.88|9
1654948750000|2022-06-11 11:59:10|117.21|115.91|117.22|115.92|117.25|115.95|117.21|115.91|5
1654948760000|2022-06-11 11:59:20|117.24|115.94|117.22|115.92|117.26|115.96|117.22|115.92|3
1654948780000|2022-06-11 11:59:40|117.23|115.93|117.23|115.93|117.23|115.93|117.23|115.93|1
1654948790000|2022-06-11 11:59:50|117.22|115.92|117.2|115.9|117.22|115.92|117.18|115.88|6
1654948800000|2022-06-11 12:00:00|117.18|115.88|117.17|115.87|117.21|115.91|117.12|115.82|14
1654948810000|2022-06-11 12:00:10|117.13|115.83|117.3|116|117.3|116|117.13|115.83|9
1654948820000|2022-06-11 12:00:20|117.32|116.02|117.24|115.94|117.35|116.05|117.24|115.94|12
1654948830000|2022-06-11 12:00:30|117.27|115.97|117.29|115.99|117.3|116|117.27|115.97|6
1654948840000|2022-06-11 12:00:40|117.31|116.01|117.39|116.09|117.39|116.09|117.3|116|12
1654948850000|2022-06-11 12:00:50|117.42|116.12|117.4|116.1|117.48|116.18|117.4|116.1|13
1654948860000|2022-06-11 12:01:00|117.42|116.12|117.62|116.32|117.63|116.33|117.38|116.08|20
1654948870000|2022-06-11 12:01:10|117.64|116.34|117.83|116.53|117.83|116.53|117.64|116.34|16
1654948890000|2022-06-11 12:01:30|117.82|116.52|117.7|116.4|117.83|116.53|117.65|116.35|9
1654948900000|2022-06-11 12:01:40|117.69|116.39|117.81|116.51|117.82|116.52|117.69|116.39|7
1654948910000|2022-06-11 12:01:50|117.79|116.49|117.8|116.5|117.8|116.5|117.67|116.37|19
1654948920000|2022-06-11 12:02:00|117.82|116.52|117.86|116.56|117.86|116.56|117.82|116.52|6
1654948930000|2022-06-11 12:02:10|117.87|116.57|117.84|116.54|117.92|116.62|117.84|116.54|12
1654948950000|2022-06-11 12:02:30|117.85|116.55|117.86|116.56|117.88|116.58|117.85|116.55|5
1654948960000|2022-06-11 12:02:40|117.84|116.54|117.89|116.59|117.89|116.59|117.84|116.54|6
1654948970000|2022-06-11 12:02:50|117.88|116.58|117.87|116.57|117.88|116.58|117.87|116.57|2
1654948980000|2022-06-11 12:03:00|117.88|116.58|117.83|116.53|117.88|116.58|117.83|116.53|5
1654948990000|2022-06-11 12:03:10|117.82|116.52|117.81|116.51|117.84|116.54|117.81|116.51|4
1654949000000|2022-06-11 12:03:20|117.84|116.54|117.84|116.54|117.84|116.54|117.84|116.54|1
1654949010000|2022-06-11 12:03:30|117.86|116.56|117.87|116.57|117.87|116.57|117.86|116.56|2
1654949020000|2022-06-11 12:03:40|117.89|116.59|117.84|116.54|117.89|116.59|117.84|116.54|3
1654949030000|2022-06-11 12:03:50|117.83|116.53|117.83|116.53|117.83|116.53|117.83|116.53|1
1654949090000|2022-06-11 12:04:50|117.81|116.51|117.56|116.26|117.81|116.51|117.56|116.26|8
1654949100000|2022-06-11 12:05:00|117.55|116.25|117.63|116.33|117.63|116.33|117.55|116.25|9
1654949110000|2022-06-11 12:05:10|117.64|116.34|117.64|116.34|117.64|116.34|117.64|116.34|1
1654949130000|2022-06-11 12:05:30|117.65|116.35|117.75|116.45|117.75|116.45|117.65|116.35|7
1654949140000|2022-06-11 12:05:40|117.74|116.44|117.75|116.45|117.75|116.45|117.74|116.44|2
1654949150000|2022-06-11 12:05:50|117.74|116.44|117.74|116.44|117.74|116.44|117.74|116.44|1
1654949160000|2022-06-11 12:06:00|117.77|116.47|117.82|116.52|117.82|116.52|117.77|116.47|3
1654949180000|2022-06-11 12:06:20|117.83|116.53|117.81|116.51|117.83|116.53|117.81|116.51|3
1654949190000|2022-06-11 12:06:30|117.8|116.5|117.75|116.45|117.8|116.5|117.73|116.43|7
1654949200000|2022-06-11 12:06:40|117.74|116.44|117.72|116.42|117.74|116.44|117.72|116.42|3
1654949210000|2022-06-11 12:06:50|117.7|116.4|117.71|116.41|117.72|116.42|117.7|116.4|4
1654949220000|2022-06-11 12:07:00|117.72|116.42|117.72|116.42|117.72|116.42|117.72|116.42|1
1654949230000|2022-06-11 12:07:10|117.74|116.44|117.68|116.38|117.74|116.44|117.68|116.38|6
1654949240000|2022-06-11 12:07:20|117.67|116.37|117.64|116.34|117.67|116.37|117.64|116.34|3
1654949250000|2022-06-11 12:07:30|117.65|116.35|117.47|116.17|117.65|116.35|117.47|116.17|5
1654949260000|2022-06-11 12:07:40|117.46|116.16|117.44|116.14|117.46|116.16|117.37|116.07|13
1654949270000|2022-06-11 12:07:50|117.43|116.13|117.44|116.14|117.46|116.16|117.43|116.13|4
1654949280000|2022-06-11 12:08:00|117.43|116.13|117.37|116.07|117.43|116.13|117.33|116.03|8
1654949290000|2022-06-11 12:08:10|117.45|116.15|117.46|116.16|117.46|116.16|117.45|116.15|2
1654949300000|2022-06-11 12:08:20|117.45|116.15|117.46|116.16|117.46|116.16|117.44|116.14|3
1654949320000|2022-06-11 12:08:40|117.45|116.15|117.37|116.07|117.45|116.15|117.37|116.07|5
1654949330000|2022-06-11 12:08:50|117.39|116.09|117.27|115.97|117.39|116.09|117.27|115.97|9
1654949340000|2022-06-11 12:09:00|117.28|115.98|117.27|115.97|117.28|115.98|117.27|115.97|2
1654949350000|2022-06-11 12:09:10|117.24|115.94|117.2|115.9|117.24|115.94|117.2|115.9|5
1654949360000|2022-06-11 12:09:20|117.21|115.91|117.18|115.88|117.21|115.91|117.18|115.88|3
1654949370000|2022-06-11 12:09:30|117.2|115.9|117.2|115.9|117.2|115.9|117.2|115.9|1
1654949380000|2022-06-11 12:09:40|117.21|115.91|117.21|115.91|117.21|115.91|117.21|115.91|1
1654949420000|2022-06-11 12:10:20|117.22|115.92|117.22|115.92|117.22|115.92|117.22|115.92|1
1654949430000|2022-06-11 12:10:30|117.23|115.93|117.22|115.92|117.23|115.93|117.22|115.92|4
1654949450000|2022-06-11 12:10:50|117.21|115.91|117.2|115.9|117.21|115.91|117.2|115.9|2
1654949460000|2022-06-11 12:11:00|117.21|115.91|117.2|115.9|117.21|115.91|117.2|115.9|2
1654949470000|2022-06-11 12:11:10|117.21|115.91|117.23|115.93|117.23|115.93|117.21|115.91|3
1654949480000|2022-06-11 12:11:20|117.25|115.95|117.29|115.99|117.29|115.99|117.23|115.93|5
1654949490000|2022-06-11 12:11:30|117.28|115.98|117.32|116.02|117.38|116.08|117.28|115.98|6
1654949500000|2022-06-11 12:11:40|117.31|116.01|117.29|115.99|117.31|116.01|117.29|115.99|4
1654949510000|2022-06-11 12:11:50|117.3|116|117.38|116.08|117.38|116.08|117.3|116|4
1654949520000|2022-06-11 12:12:00|117.37|116.07|117.41|116.11|117.41|116.11|117.36|116.06|8
1654949530000|2022-06-11 12:12:10|117.42|116.12|117.39|116.09|117.46|116.16|117.39|116.09|8
1654949540000|2022-06-11 12:12:20|117.4|116.1|117.4|116.1|117.4|116.1|117.4|116.1|1
1654949550000|2022-06-11 12:12:30|117.39|116.09|117.38|116.08|117.39|116.09|117.38|116.08|2
1654949560000|2022-06-11 12:12:40|117.39|116.09|117.39|116.09|117.39|116.09|117.39|116.09|1
1654949600000|2022-06-11 12:13:20|117.4|116.1|117.4|116.1|117.4|116.1|117.4|116.1|1
1654949610000|2022-06-11 12:13:30|117.39|116.09|117.39|116.09|117.39|116.09|117.39|116.09|1
1654949640000|2022-06-11 12:14:00|117.38|116.08|117.31|116.01|117.38|116.08|117.31|116.01|9
1654949650000|2022-06-11 12:14:10|117.32|116.02|117.24|115.94|117.32|116.02|117.24|115.94|5
1654949690000|2022-06-11 12:14:50|117.25|115.95|117.25|115.95|117.25|115.95|117.25|115.95|1
1654949700000|2022-06-11 12:15:00|117.24|115.94|117.24|115.94|117.24|115.94|117.24|115.94|1
1654949710000|2022-06-11 12:15:10|117.25|115.95|117.28|115.98|117.28|115.98|117.25|115.95|3
1654949720000|2022-06-11 12:15:20|117.3|116|117.31|116.01|117.38|116.08|117.3|116|12
1654949730000|2022-06-11 12:15:30|117.32|116.02|117.29|115.99|117.36|116.06|117.29|115.99|8
1654949750000|2022-06-11 12:15:50|117.3|116|117.37|116.07|117.37|116.07|117.3|116|6
1654949760000|2022-06-11 12:16:00|117.36|116.06|117.38|116.08|117.39|116.09|117.36|116.06|5
1654949770000|2022-06-11 12:16:10|117.39|116.09|117.38|116.08|117.39|116.09|117.36|116.06|4
1654949780000|2022-06-11 12:16:20|117.39|116.09|117.38|116.08|117.39|116.09|117.38|116.08|2
1654949810000|2022-06-11 12:16:50|117.37|116.07|117.31|116.01|117.37|116.07|117.3|116|7
1654949820000|2022-06-11 12:17:00|117.3|116|117.3|116|117.31|116.01|117.3|116|3
1654949830000|2022-06-11 12:17:10|117.29|115.99|117.31|116.01|117.31|116.01|117.29|115.99|2
1654949840000|2022-06-11 12:17:20|117.29|115.99|117.27|115.97|117.31|116.01|117.27|115.97|6
1654949850000|2022-06-11 12:17:30|117.28|115.98|117.28|115.98|117.28|115.98|117.28|115.98|1
1654949880000|2022-06-11 12:18:00|117.26|115.96|117.21|115.91|117.26|115.96|117.21|115.91|7
1654949890000|2022-06-11 12:18:10|117.2|115.9|117.17|115.87|117.21|115.91|117.17|115.87|3
1654949900000|2022-06-11 12:18:20|117.2|115.9|117.2|115.9|117.2|115.9|117.2|115.9|1
1654949910000|2022-06-11 12:18:30|117.19|115.89|117.18|115.88|117.19|115.89|117.18|115.88|2
1654949920000|2022-06-11 12:18:40|117.17|115.87|117.06|115.76|117.17|115.87|117.06|115.76|8
1654949930000|2022-06-11 12:18:50|117.05|115.75|116.99|115.69|117.05|115.75|116.99|115.69|5
1654949940000|2022-06-11 12:19:00|116.98|115.68|117.07|115.77|117.07|115.77|116.98|115.68|9
1654949950000|2022-06-11 12:19:10|117.08|115.78|117.09|115.79|117.09|115.79|117.08|115.78|2
1654949960000|2022-06-11 12:19:20|117.08|115.78|117.08|115.78|117.08|115.78|117.02|115.72|10
1654949970000|2022-06-11 12:19:30|117.07|115.77|117.02|115.72|117.07|115.77|117.02|115.72|9
1654949980000|2022-06-11 12:19:40|117.01|115.71|117.01|115.71|117.01|115.71|117|115.7|3
1654949990000|2022-06-11 12:19:50|117.03|115.73|117.05|115.75|117.05|115.75|117.03|115.73|3
1654950000000|2022-06-11 12:20:00|117.06|115.76|117.06|115.76|117.08|115.78|117.06|115.76|4
1654950010000|2022-06-11 12:20:10|117.05|115.75|117.04|115.74|117.05|115.75|117.04|115.74|2
1654950020000|2022-06-11 12:20:20|117.02|115.72|117.02|115.72|117.03|115.73|117.02|115.72|3
1654950040000|2022-06-11 12:20:40|117.01|115.71|117|115.7|117.01|115.71|117|115.7|2
1654950050000|2022-06-11 12:20:50|116.99|115.69|116.94|115.64|116.99|115.69|116.93|115.63|5
1654950060000|2022-06-11 12:21:00|116.92|115.62|117|115.7|117.01|115.71|116.92|115.62|8
1654950070000|2022-06-11 12:21:10|117.01|115.71|117.02|115.72|117.02|115.72|117.01|115.71|2
1654950080000|2022-06-11 12:21:20|117.01|115.71|117.02|115.72|117.02|115.72|117.01|115.71|2
1654950090000|2022-06-11 12:21:30|117.01|115.71|116.99|115.69|117.01|115.71|116.98|115.68|4
1654950100000|2022-06-11 12:21:40|116.94|115.64|116.9|115.6|116.94|115.64|116.9|115.6|9
1654950110000|2022-06-11 12:21:50|116.89|115.59|116.9|115.6|116.9|115.6|116.84|115.54|8
1654950120000|2022-06-11 12:22:00|116.89|115.59|116.9|115.6|116.9|115.6|116.89|115.59|4
1654950130000|2022-06-11 12:22:10|116.88|115.58|117.03|115.73|117.03|115.73|116.88|115.58|9
1654950140000|2022-06-11 12:22:20|117.05|115.75|117.02|115.72|117.11|115.81|117.02|115.72|8
1654950150000|2022-06-11 12:22:30|117.03|115.73|116.94|115.64|117.03|115.73|116.94|115.64|6
1654950160000|2022-06-11 12:22:40|116.95|115.65|116.99|115.69|116.99|115.69|116.95|115.65|3
1654950170000|2022-06-11 12:22:50|116.98|115.68|116.99|115.69|116.99|115.69|116.95|115.65|6
1654950180000|2022-06-11 12:23:00|116.98|115.68|116.98|115.68|116.99|115.69|116.94|115.64|8
1654950200000|2022-06-11 12:23:20|116.97|115.67|116.93|115.63|116.97|115.67|116.93|115.63|2
1654950210000|2022-06-11 12:23:30|116.94|115.64|117.04|115.74|117.04|115.74|116.94|115.64|7
1654950220000|2022-06-11 12:23:40|117.03|115.73|116.99|115.69|117.03|115.73|116.98|115.68|5
1654950230000|2022-06-11 12:23:50|117.01|115.71|117|115.7|117.02|115.72|116.98|115.68|9
1654950240000|2022-06-11 12:24:00|117.01|115.71|116.99|115.69|117.01|115.71|116.99|115.69|3
1654950250000|2022-06-11 12:24:10|117|115.7|116.99|115.69|117|115.7|116.99|115.69|2
1654950260000|2022-06-11 12:24:20|117|115.7|117.03|115.73|117.03|115.73|117|115.7|3
1654950270000|2022-06-11 12:24:30|117.04|115.74|117.03|115.73|117.04|115.74|117.03|115.73|2
1654950290000|2022-06-11 12:24:50|117.04|115.74|117.04|115.74|117.04|115.74|117.04|115.74|1
1654950310000|2022-06-11 12:25:10|117.03|115.73|117.03|115.73|117.03|115.73|117.03|115.73|1
1654950320000|2022-06-11 12:25:20|116.99|115.69|116.99|115.69|116.99|115.69|116.99|115.69|1
1654950330000|2022-06-11 12:25:30|116.98|115.68|117.11|115.81|117.11|115.81|116.98|115.68|8
1654950340000|2022-06-11 12:25:40|117.12|115.82|117.13|115.83|117.13|115.83|117.12|115.82|2
1654950350000|2022-06-11 12:25:50|117.14|115.84|117.15|115.85|117.15|115.85|117.12|115.82|14
1654950360000|2022-06-11 12:26:00|117.14|115.84|117.13|115.83|117.14|115.84|117.13|115.83|2
1654950370000|2022-06-11 12:26:10|117.14|115.84|117.13|115.83|117.14|115.84|117.12|115.82|4
1654950380000|2022-06-11 12:26:20|117.12|115.82|117.19|115.89|117.2|115.9|117.12|115.82|5
1654950390000|2022-06-11 12:26:30|117.2|115.9|117.14|115.84|117.2|115.9|117.14|115.84|7
1654950400000|2022-06-11 12:26:40|117.13|115.83|117.13|115.83|117.13|115.83|117.12|115.82|5
1654950430000|2022-06-11 12:27:10|117.14|115.84|117.2|115.9|117.2|115.9|117.14|115.84|3
1654950440000|2022-06-11 12:27:20|117.21|115.91|117.21|115.91|117.21|115.91|117.2|115.9|3
1654950450000|2022-06-11 12:27:30|117.2|115.9|117.24|115.94|117.26|115.96|117.2|115.9|6
1654950460000|2022-06-11 12:27:40|117.23|115.93|117.26|115.96|117.26|115.96|117.23|115.93|3
1654950470000|2022-06-11 12:27:50|117.28|115.98|117.28|115.98|117.28|115.98|117.25|115.95|4
1654950480000|2022-06-11 12:28:00|117.29|115.99|117.31|116.01|117.31|116.01|117.29|115.99|5
1654950490000|2022-06-11 12:28:10|117.3|116|117.27|115.97|117.3|116|117.26|115.96|6
1654950500000|2022-06-11 12:28:20|117.29|115.99|117.29|115.99|117.29|115.99|117.29|115.99|1
1654950510000|2022-06-11 12:28:30|117.3|116|117.31|116.01|117.31|116.01|117.3|116|2
1654950520000|2022-06-11 12:28:40|117.3|116|117.3|116|117.3|116|117.29|115.99|3
1654950530000|2022-06-11 12:28:50|117.33|116.03|117.31|116.01|117.33|116.03|117.31|116.01|3
1654950540000|2022-06-11 12:29:00|117.3|116|117.29|115.99|117.3|116|117.28|115.98|4
1654950550000|2022-06-11 12:29:10|117.3|116|117.49|116.19|117.49|116.19|117.3|116|11
1654950560000|2022-06-11 12:29:20|117.48|116.18|117.47|116.17|117.48|116.18|117.46|116.16|5
1654950580000|2022-06-11 12:29:40|117.46|116.16|117.47|116.17|117.47|116.17|117.46|116.16|2
1654950590000|2022-06-11 12:29:50|117.48|116.18|117.54|116.24|117.54|116.24|117.48|116.18|6
1654950600000|2022-06-11 12:30:00|117.52|116.22|117.49|116.19|117.52|116.22|117.46|116.16|8
1654950610000|2022-06-11 12:30:10|117.46|116.16|117.48|116.18|117.48|116.18|117.46|116.16|2
1654950620000|2022-06-11 12:30:20|117.52|116.22|117.48|116.18|117.53|116.23|117.48|116.18|10
1654950630000|2022-06-11 12:30:30|117.49|116.19|117.45|116.15|117.49|116.19|117.44|116.14|4
1654950640000|2022-06-11 12:30:40|117.46|116.16|117.44|116.14|117.46|116.16|117.44|116.14|5
1654950650000|2022-06-11 12:30:50|117.43|116.13|117.42|116.12|117.43|116.13|117.42|116.12|2
1654950660000|2022-06-11 12:31:00|117.43|116.13|117.42|116.12|117.43|116.13|117.42|116.12|2
1654950670000|2022-06-11 12:31:10|117.4|116.1|117.39|116.09|117.4|116.1|117.38|116.08|3
1654950680000|2022-06-11 12:31:20|117.41|116.11|117.43|116.13|117.43|116.13|117.41|116.11|2
1654950700000|2022-06-11 12:31:40|117.42|116.12|117.39|116.09|117.42|116.12|117.37|116.07|4
1654950720000|2022-06-11 12:32:00|117.38|116.08|117.32|116.02|117.38|116.08|117.32|116.02|11
1654950740000|2022-06-11 12:32:20|117.29|115.99|117.29|115.99|117.29|115.99|117.29|115.99|1
1654950750000|2022-06-11 12:32:30|117.28|115.98|117.28|115.98|117.28|115.98|117.28|115.98|1
1654950760000|2022-06-11 12:32:40|117.27|115.97|116.89|115.59|117.27|115.97|116.89|115.59|19
1654950770000|2022-06-11 12:32:50|116.87|115.57|117.2|115.9|117.2|115.9|116.79|115.49|24
1654950780000|2022-06-11 12:33:00|117.16|115.86|117|115.7|117.16|115.86|117|115.7|13
1654950790000|2022-06-11 12:33:10|116.99|115.69|116.9|115.6|117.06|115.76|116.9|115.6|21
1654950800000|2022-06-11 12:33:20|116.87|115.57|116.99|115.69|117.01|115.71|116.81|115.51|16
1654950810000|2022-06-11 12:33:30|116.97|115.67|116.97|115.67|116.98|115.68|116.97|115.67|3
1654950820000|2022-06-11 12:33:40|116.96|115.66|117.01|115.71|117.02|115.72|116.96|115.66|9
1654950830000|2022-06-11 12:33:50|117|115.7|116.82|115.52|117|115.7|116.82|115.52|17
1654950840000|2022-06-11 12:34:00|116.81|115.51|116.88|115.58|116.89|115.59|116.81|115.51|12
1654950850000|2022-06-11 12:34:10|116.92|115.62|117.04|115.74|117.05|115.75|116.92|115.62|9
1654950860000|2022-06-11 12:34:20|117.05|115.75|117.06|115.76|117.06|115.76|116.98|115.68|12
1654950870000|2022-06-11 12:34:30|117.04|115.74|117.01|115.71|117.07|115.77|117|115.7|10
1654950880000|2022-06-11 12:34:40|117.18|115.88|117.22|115.92|117.29|115.99|117.18|115.88|18
1654950890000|2022-06-11 12:34:50|117.21|115.91|117.25|115.95|117.25|115.95|117.21|115.91|5
1654950900000|2022-06-11 12:35:00|117.23|115.93|117.21|115.91|117.23|115.93|117.21|115.91|5
1654950910000|2022-06-11 12:35:10|117.22|115.92|117.16|115.86|117.22|115.92|117.16|115.86|5
1654950920000|2022-06-11 12:35:20|117.18|115.88|117.19|115.89|117.2|115.9|117.17|115.87|5
1654950930000|2022-06-11 12:35:30|117.17|115.87|117.2|115.9|117.2|115.9|117.17|115.87|4
1654950950000|2022-06-11 12:35:50|117.19|115.89|117.04|115.74|117.19|115.89|117.04|115.74|8
1654950960000|2022-06-11 12:36:00|117.02|115.72|116.94|115.64|117.06|115.76|116.94|115.64|11
1654950970000|2022-06-11 12:36:10|116.93|115.63|116.93|115.63|116.93|115.63|116.92|115.62|3
1654950980000|2022-06-11 12:36:20|116.98|115.68|116.96|115.66|117|115.7|116.96|115.66|7
1654950990000|2022-06-11 12:36:30|116.95|115.65|117.1|115.8|117.1|115.8|116.95|115.65|7
1654951000000|2022-06-11 12:36:40|117.12|115.82|117.11|115.81|117.15|115.85|117.11|115.81|9
1654951010000|2022-06-11 12:36:50|117.1|115.8|117.1|115.8|117.1|115.8|117.1|115.8|1
1654951030000|2022-06-11 12:37:10|117.08|115.78|117.09|115.79|117.09|115.79|117.07|115.77|4
1654951040000|2022-06-11 12:37:20|117.11|115.81|117.11|115.81|117.11|115.81|117.1|115.8|5
1654951050000|2022-06-11 12:37:30|117.1|115.8|117.1|115.8|117.1|115.8|117.06|115.76|8
1654951060000|2022-06-11 12:37:40|117.09|115.79|117.09|115.79|117.1|115.8|117.09|115.79|3
1654951070000|2022-06-11 12:37:50|117.08|115.78|117.07|115.77|117.08|115.78|117.07|115.77|4
1654951080000|2022-06-11 12:38:00|117.08|115.78|117.06|115.76|117.08|115.78|117.06|115.76|3
1654951090000|2022-06-11 12:38:10|117.07|115.77|117.07|115.77|117.09|115.79|117.07|115.77|5
1654951100000|2022-06-11 12:38:20|117.06|115.76|117.02|115.72|117.06|115.76|117.02|115.72|4
1654951110000|2022-06-11 12:38:30|117.03|115.73|116.99|115.69|117.03|115.73|116.98|115.68|6
1654951120000|2022-06-11 12:38:40|116.98|115.68|116.99|115.69|116.99|115.69|116.98|115.68|2
1654951130000|2022-06-11 12:38:50|116.98|115.68|116.92|115.62|116.98|115.68|116.92|115.62|7
1654951140000|2022-06-11 12:39:00|116.93|115.63|116.89|115.59|116.93|115.63|116.83|115.53|12
1654951150000|2022-06-11 12:39:10|116.91|115.61|116.84|115.54|116.91|115.61|116.84|115.54|13
1654951160000|2022-06-11 12:39:20|116.83|115.53|116.82|115.52|116.83|115.53|116.82|115.52|4
1654951170000|2022-06-11 12:39:30|116.83|115.53|116.87|115.57|116.88|115.58|116.83|115.53|5
1654951180000|2022-06-11 12:39:40|116.89|115.59|116.91|115.61|116.91|115.61|116.89|115.59|3
1654951200000|2022-06-11 12:40:00|116.92|115.62|116.92|115.62|116.92|115.62|116.92|115.62|1
1654951220000|2022-06-11 12:40:20|116.93|115.63|116.93|115.63|116.94|115.64|116.93|115.63|3
1654951240000|2022-06-11 12:40:40|116.92|115.62|116.64|115.34|116.92|115.62|116.64|115.34|10
1654951250000|2022-06-11 12:40:50|116.65|115.35|116.81|115.51|116.84|115.54|116.5|115.2|22
1654951260000|2022-06-11 12:41:00|116.79|115.49|116.82|115.52|116.82|115.52|116.72|115.42|15
1654951270000|2022-06-11 12:41:10|116.83|115.53|116.91|115.61|116.91|115.61|116.82|115.52|7
1654951280000|2022-06-11 12:41:20|116.92|115.62|116.91|115.61|117|115.7|116.91|115.61|13
1654951290000|2022-06-11 12:41:30|116.88|115.58|116.84|115.54|116.89|115.59|116.83|115.53|16
1654951300000|2022-06-11 12:41:40|116.85|115.55|116.89|115.59|116.89|115.59|116.83|115.53|4
1654951310000|2022-06-11 12:41:50|116.91|115.61|116.91|115.61|116.91|115.61|116.91|115.61|1
1654951320000|2022-06-11 12:42:00|116.9|115.6|116.84|115.54|116.91|115.61|116.84|115.54|7
1654951330000|2022-06-11 12:42:10|116.83|115.53|116.82|115.52|116.83|115.53|116.82|115.52|2
1654951340000|2022-06-11 12:42:20|116.83|115.53|116.82|115.52|116.83|115.53|116.82|115.52|2
1654951350000|2022-06-11 12:42:30|116.83|115.53|116.84|115.54|116.84|115.54|116.83|115.53|2
1654951360000|2022-06-11 12:42:40|116.83|115.53|116.83|115.53|116.83|115.53|116.83|115.53|1
1654951390000|2022-06-11 12:43:10|116.81|115.51|116.76|115.46|116.81|115.51|116.75|115.45|3
1654951400000|2022-06-11 12:43:20|116.75|115.45|116.73|115.43|116.76|115.46|116.73|115.43|4
1654951410000|2022-06-11 12:43:30|116.74|115.44|116.83|115.53|116.83|115.53|116.74|115.44|2
1654951420000|2022-06-11 12:43:40|116.86|115.56|116.87|115.57|116.88|115.58|116.86|115.56|3
1654951430000|2022-06-11 12:43:50|116.92|115.62|116.96|115.66|116.96|115.66|116.91|115.61|4
1654951440000|2022-06-11 12:44:00|116.95|115.65|116.94|115.64|116.95|115.65|116.93|115.63|4
1654951450000|2022-06-11 12:44:10|116.93|115.63|116.93|115.63|116.93|115.63|116.93|115.63|1
1654951460000|2022-06-11 12:44:20|116.94|115.64|116.94|115.64|116.94|115.64|116.94|115.64|1
1654951470000|2022-06-11 12:44:30|116.93|115.63|116.93|115.63|116.94|115.64|116.92|115.62|5
1654951490000|2022-06-11 12:44:50|116.94|115.64|117.01|115.71|117.06|115.76|116.94|115.64|16
1654951500000|2022-06-11 12:45:00|117|115.7|117.01|115.71|117.01|115.71|117|115.7|2
1654951510000|2022-06-11 12:45:10|117|115.7|117.01|115.71|117.01|115.71|117|115.7|2
1654951520000|2022-06-11 12:45:20|117|115.7|116.95|115.65|117|115.7|116.95|115.65|6
1654951530000|2022-06-11 12:45:30|116.93|115.63|116.93|115.63|116.93|115.63|116.91|115.61|5
1654951550000|2022-06-11 12:45:50|116.92|115.62|116.92|115.62|116.92|115.62|116.92|115.62|1
1654951560000|2022-06-11 12:46:00|116.93|115.63|116.83|115.53|116.93|115.63|116.83|115.53|7
1654951570000|2022-06-11 12:46:10|116.84|115.54|116.83|115.53|116.86|115.56|116.83|115.53|3
1654951580000|2022-06-11 12:46:20|116.82|115.52|116.81|115.51|116.82|115.52|116.81|115.51|2
1654951590000|2022-06-11 12:46:30|116.8|115.5|116.59|115.29|116.81|115.51|116.56|115.26|22
1654951600000|2022-06-11 12:46:40|116.6|115.3|116.68|115.38|116.68|115.38|116.6|115.3|4
1654951610000|2022-06-11 12:46:50|116.69|115.39|116.66|115.36|116.69|115.39|116.66|115.36|3
1654951620000|2022-06-11 12:47:00|116.67|115.37|116.51|115.21|116.67|115.37|116.51|115.21|11
1654951630000|2022-06-11 12:47:10|116.49|115.19|116.27|114.97|116.49|115.19|116.26|114.96|17
1654951640000|2022-06-11 12:47:20|116.23|114.93|116.34|115.04|116.45|115.15|116.23|114.93|21
1654951650000|2022-06-11 12:47:30|116.33|115.03|116.23|114.93|116.33|115.03|116.21|114.91|11
1654951660000|2022-06-11 12:47:40|116.22|114.92|116.1|114.8|116.22|114.92|116.03|114.73|14
1654951670000|2022-06-11 12:47:50|116.09|114.79|116.13|114.83|116.18|114.88|116.04|114.74|17
1654951680000|2022-06-11 12:48:00|116.15|114.85|116.39|115.09|116.39|115.09|116.14|114.84|12
1654951690000|2022-06-11 12:48:10|116.38|115.08|116.25|114.95|116.38|115.08|116.25|114.95|10
1654951700000|2022-06-11 12:48:20|116.23|114.93|116.22|114.92|116.24|114.94|116.19|114.89|10
1654951710000|2022-06-11 12:48:30|116.25|114.95|116.37|115.07|116.39|115.09|116.24|114.94|10
1654951720000|2022-06-11 12:48:40|116.35|115.05|116.3|115|116.36|115.06|116.29|114.99|16
1654951730000|2022-06-11 12:48:50|116.28|114.98|116.28|114.98|116.36|115.06|116.27|114.97|15
1654951740000|2022-06-11 12:49:00|116.27|114.97|116.22|114.92|116.27|114.97|116.22|114.92|5
1654951750000|2022-06-11 12:49:10|116.2|114.9|116.22|114.92|116.22|114.92|116.19|114.89|4
1654951760000|2022-06-11 12:49:20|116.23|114.93|116.36|115.06|116.37|115.07|116.23|114.93|10
1654951770000|2022-06-11 12:49:30|116.35|115.05|116.34|115.04|116.35|115.05|116.34|115.04|4
1654951780000|2022-06-11 12:49:40|116.37|115.07|116.37|115.07|116.38|115.08|116.37|115.07|3
1654951790000|2022-06-11 12:49:50|116.35|115.05|116.3|115|116.39|115.09|116.3|115|16
1654951800000|2022-06-11 12:50:00|116.29|114.99|116.28|114.98|116.29|114.99|116.27|114.97|4
1654951810000|2022-06-11 12:50:10|116.32|115.02|116.34|115.04|116.34|115.04|116.32|115.02|3
1654951820000|2022-06-11 12:50:20|116.35|115.05|116.34|115.04|116.35|115.05|116.34|115.04|2
1654951830000|2022-06-11 12:50:30|116.36|115.06|116.33|115.03|116.36|115.06|116.31|115.01|6
1654951840000|2022-06-11 12:50:40|116.34|115.04|116.32|115.02|116.34|115.04|116.31|115.01|6
1654951850000|2022-06-11 12:50:50|116.31|115.01|116.28|114.98|116.31|115.01|116.26|114.96|6
1654951860000|2022-06-11 12:51:00|116.26|114.96|116.25|114.95|116.26|114.96|116.24|114.94|3
1654951870000|2022-06-11 12:51:10|116.26|114.96|116.33|115.03|116.33|115.03|116.26|114.96|7
1654951880000|2022-06-11 12:51:20|116.32|115.02|116.28|114.98|116.32|115.02|116.28|114.98|4
1654951900000|2022-06-11 12:51:40|116.27|114.97|116.28|114.98|116.28|114.98|116.27|114.97|2
1654951910000|2022-06-11 12:51:50|116.26|114.96|116.25|114.95|116.26|114.96|116.25|114.95|2
1654951920000|2022-06-11 12:52:00|116.23|114.93|116.39|115.09|116.39|115.09|116.23|114.93|5
1654951930000|2022-06-11 12:52:10|116.38|115.08|116.39|115.09|116.39|115.09|116.38|115.08|6
1654951940000|2022-06-11 12:52:20|116.38|115.08|116.39|115.09|116.39|115.09|116.38|115.08|2
1654951950000|2022-06-11 12:52:30|116.38|115.08|116.39|115.09|116.39|115.09|116.37|115.07|4
1654951960000|2022-06-11 12:52:40|116.38|115.08|116.37|115.07|116.38|115.08|116.37|115.07|2
1654951970000|2022-06-11 12:52:50|116.36|115.06|116.32|115.02|116.36|115.06|116.32|115.02|5
1654951990000|2022-06-11 12:53:10|116.31|115.01|116.23|114.93|116.31|115.01|116.23|114.93|9
1654952010000|2022-06-11 12:53:30|116.22|114.92|116.17|114.87|116.22|114.92|116.17|114.87|11
1654952020000|2022-06-11 12:53:40|116.18|114.88|116.18|114.88|116.19|114.89|116.17|114.87|7
1654952030000|2022-06-11 12:53:50|116.14|114.84|116.1|114.8|116.14|114.84|116.08|114.78|12
1654952040000|2022-06-11 12:54:00|116.12|114.82|116.11|114.81|116.15|114.85|116.11|114.81|6
1654952050000|2022-06-11 12:54:10|116.12|114.82|116.13|114.83|116.16|114.86|116.12|114.82|6
1654952060000|2022-06-11 12:54:20|116.12|114.82|116.07|114.77|116.12|114.82|116.07|114.77|5
1654952070000|2022-06-11 12:54:30|116.05|114.75|116.04|114.74|116.05|114.75|116.03|114.73|5
1654952080000|2022-06-11 12:54:40|116.07|114.77|116.04|114.74|116.07|114.77|116.04|114.74|4
1654952090000|2022-06-11 12:54:50|116.06|114.76|116.06|114.76|116.06|114.76|116.06|114.76|1
1654952100000|2022-06-11 12:55:00|116.07|114.77|116.1|114.8|116.1|114.8|116.06|114.76|7
1654952110000|2022-06-11 12:55:10|116.13|114.83|116.22|114.92|116.24|114.94|116.13|114.83|10
1654952120000|2022-06-11 12:55:20|116.23|114.93|116.23|114.93|116.24|114.94|116.23|114.93|3
1654952130000|2022-06-11 12:55:30|116.24|114.94|116.33|115.03|116.33|115.03|116.24|114.94|5
1654952140000|2022-06-11 12:55:40|116.34|115.04|116.32|115.02|116.34|115.04|116.32|115.02|4
1654952150000|2022-06-11 12:55:50|116.33|115.03|116.34|115.04|116.34|115.04|116.33|115.03|2
1654952160000|2022-06-11 12:56:00|116.37|115.07|116.47|115.17|116.47|115.17|116.37|115.07|5
1654952170000|2022-06-11 12:56:10|116.48|115.18|116.48|115.18|116.48|115.18|116.48|115.18|1
1654952180000|2022-06-11 12:56:20|116.49|115.19|116.53|115.23|116.53|115.23|116.49|115.19|4
1654952190000|2022-06-11 12:56:30|116.49|115.19|116.49|115.19|116.5|115.2|116.49|115.19|3
1654952200000|2022-06-11 12:56:40|116.5|115.2|116.44|115.14|116.5|115.2|116.44|115.14|4
1654952210000|2022-06-11 12:56:50|116.43|115.13|116.47|115.17|116.47|115.17|116.39|115.09|6
1654952220000|2022-06-11 12:57:00|116.44|115.14|116.43|115.13|116.44|115.14|116.42|115.12|3
1654952230000|2022-06-11 12:57:10|116.41|115.11|116.34|115.04|116.41|115.11|116.34|115.04|8
1654952240000|2022-06-11 12:57:20|116.33|115.03|116.21|114.91|116.33|115.03|116.21|114.91|12
1654952250000|2022-06-11 12:57:30|116.23|114.93|116.17|114.87|116.23|114.93|116.17|114.87|5
1654952260000|2022-06-11 12:57:40|116.16|114.86|116|114.7|116.16|114.86|116|114.7|12
1654952270000|2022-06-11 12:57:50|115.96|114.66|115.9|114.6|115.96|114.66|115.84|114.54|17
1654952280000|2022-06-11 12:58:00|115.92|114.62|115.94|114.64|116.11|114.81|115.92|114.62|18
1654952290000|2022-06-11 12:58:10|115.93|114.63|115.85|114.55|115.93|114.63|115.85|114.55|9
1654952300000|2022-06-11 12:58:20|115.83|114.53|115.72|114.42|115.84|114.54|115.66|114.36|15
1654952310000|2022-06-11 12:58:30|115.7|114.4|115.81|114.51|115.81|114.51|115.68|114.38|12
1654952320000|2022-06-11 12:58:40|115.84|114.54|115.8|114.5|115.84|114.54|115.75|114.45|13
1654952330000|2022-06-11 12:58:50|115.81|114.51|115.8|114.5|115.81|114.51|115.8|114.5|2
1654952340000|2022-06-11 12:59:00|115.82|114.52|115.71|114.41|115.82|114.52|115.71|114.41|15
1654952350000|2022-06-11 12:59:10|115.7|114.4|115.14|113.84|115.7|114.4|115.14|113.84|23
1654952360000|2022-06-11 12:59:20|115.11|113.81|114.5|113.2|115.12|113.82|114.48|113.18|24
1654952370000|2022-06-11 12:59:30|114.51|113.21|114.99|113.69|115|113.7|114.51|113.21|23
1654952380000|2022-06-11 12:59:40|115.01|113.71|114.68|113.38|115.08|113.78|114.68|113.38|18
1654952390000|2022-06-11 12:59:50|114.67|113.37|114.37|113.07|114.67|113.37|114.37|113.07|17
1654952400000|2022-06-11 13:00:00|114.35|113.05|114.74|113.44|114.74|113.44|114.32|113.02|22
1654952410000|2022-06-11 13:00:10|114.75|113.45|114.64|113.34|114.9|113.6|114.62|113.32|20
1654952420000|2022-06-11 13:00:20|114.65|113.35|114.74|113.44|114.76|113.46|114.64|113.34|16
1654952430000|2022-06-11 13:00:30|114.76|113.46|114.75|113.45|114.77|113.47|114.74|113.44|6
1654952440000|2022-06-11 13:00:40|114.77|113.47|114.97|113.67|114.97|113.67|114.77|113.47|9
1654952450000|2022-06-11 13:00:50|114.95|113.65|114.94|113.64|114.98|113.68|114.91|113.61|18
1654952460000|2022-06-11 13:01:00|114.97|113.67|114.94|113.64|115|113.7|114.88|113.58|18
1654952470000|2022-06-11 13:01:10|114.93|113.63|114.97|113.67|114.97|113.67|114.88|113.58|11
1654952480000|2022-06-11 13:01:20|114.99|113.69|115.03|113.73|115.04|113.74|114.99|113.69|10
1654952490000|2022-06-11 13:01:30|115.05|113.75|115.14|113.84|115.14|113.84|115.02|113.72|9
1654952500000|2022-06-11 13:01:40|115.19|113.89|115.16|113.86|115.19|113.89|115.1|113.8|9
1654952510000|2022-06-11 13:01:50|115.15|113.85|115.24|113.94|115.24|113.94|115.15|113.85|7
1654952520000|2022-06-11 13:02:00|115.25|113.95|115.23|113.93|115.29|113.99|115.22|113.92|13
1654952530000|2022-06-11 13:02:10|115.2|113.9|115.24|113.94|115.25|113.95|115.2|113.9|6
1654952540000|2022-06-11 13:02:20|115.25|113.95|115.16|113.86|115.26|113.96|115.14|113.84|13
1654952550000|2022-06-11 13:02:30|115.15|113.85|115.15|113.85|115.15|113.85|115.12|113.82|8
1654952560000|2022-06-11 13:02:40|115.14|113.84|115.15|113.85|115.15|113.85|115.09|113.79|7
1654952570000|2022-06-11 13:02:50|115.14|113.84|115.03|113.73|115.14|113.84|115.03|113.73|7
1654952580000|2022-06-11 13:03:00|115.04|113.74|115.06|113.76|115.09|113.79|115.03|113.73|9
1654952590000|2022-06-11 13:03:10|115.07|113.77|115.06|113.76|115.1|113.8|115.06|113.76|6
1654952600000|2022-06-11 13:03:20|115.05|113.75|114.93|113.63|115.05|113.75|114.93|113.63|13
1654952610000|2022-06-11 13:03:30|114.92|113.62|114.82|113.52|114.92|113.62|114.82|113.52|10
1654952620000|2022-06-11 13:03:40|114.81|113.51|114.54|113.24|114.81|113.51|114.44|113.14|23
1654952630000|2022-06-11 13:03:50|114.53|113.23|114.42|113.12|114.54|113.24|114.4|113.1|11
1654952640000|2022-06-11 13:04:00|114.41|113.11|114.46|113.16|114.46|113.16|114.4|113.1|9
1654952650000|2022-06-11 13:04:10|114.47|113.17|114.46|113.16|114.51|113.21|114.45|113.15|8
1654952660000|2022-06-11 13:04:20|114.47|113.17|114.4|113.1|114.47|113.17|114.38|113.08|9
1654952670000|2022-06-11 13:04:30|114.41|113.11|114.43|113.13|114.43|113.13|114.41|113.11|2
1654952680000|2022-06-11 13:04:40|114.44|113.14|114.1|112.8|114.5|113.2|114.09|112.79|25
1654952690000|2022-06-11 13:04:50|114.08|112.78|114.24|112.94|114.24|112.94|113.95|112.65|27
1654952700000|2022-06-11 13:05:00|114.26|112.96|114.05|112.75|114.26|112.96|114.05|112.75|24
1654952710000|2022-06-11 13:05:10|114.04|112.74|114.07|112.77|114.14|112.84|114.03|112.73|16
1654952720000|2022-06-11 13:05:20|114.06|112.76|114.14|112.84|114.14|112.84|114.06|112.76|13
1654952730000|2022-06-11 13:05:30|114.16|112.86|114.12|112.82|114.16|112.86|114.12|112.82|6
1654952740000|2022-06-11 13:05:40|114.09|112.79|113.99|112.69|114.09|112.79|113.99|112.69|7
1654952750000|2022-06-11 13:05:50|114.01|112.71|114.04|112.74|114.06|112.76|113.95|112.65|15
1654952760000|2022-06-11 13:06:00|114.06|112.76|114.17|112.87|114.17|112.87|114.05|112.75|10
1654952770000|2022-06-11 13:06:10|114.19|112.89|114.31|113.01|114.36|113.06|114.19|112.89|16
1654952780000|2022-06-11 13:06:20|114.27|112.97|114.29|112.99|114.34|113.04|114.18|112.88|19
1654952790000|2022-06-11 13:06:30|114.3|113|114.26|112.96|114.3|113|114.21|112.91|8
1654952800000|2022-06-11 13:06:40|114.25|112.95|114.27|112.97|114.27|112.97|114.17|112.87|16
1654952810000|2022-06-11 13:06:50|114.28|112.98|114.27|112.97|114.29|112.99|114.27|112.97|5
1654952820000|2022-06-11 13:07:00|114.26|112.96|114.25|112.95|114.28|112.98|114.23|112.93|7
1654952830000|2022-06-11 13:07:10|114.24|112.94|114.21|112.91|114.25|112.95|114.21|112.91|6
1654952840000|2022-06-11 13:07:20|114.2|112.9|114.26|112.96|114.26|112.96|114.19|112.89|9
1654952850000|2022-06-11 13:07:30|114.28|112.98|114.39|113.09|114.39|113.09|114.28|112.98|8
1654952860000|2022-06-11 13:07:40|114.4|113.1|114.38|113.08|114.4|113.1|114.38|113.08|2
1654952880000|2022-06-11 13:08:00|114.39|113.09|114.47|113.17|114.47|113.17|114.39|113.09|8
1654952890000|2022-06-11 13:08:10|114.48|113.18|114.47|113.17|114.48|113.18|114.4|113.1|10
1654952900000|2022-06-11 13:08:20|114.48|113.18|114.49|113.19|114.51|113.21|114.48|113.18|6
1654952910000|2022-06-11 13:08:30|114.48|113.18|114.52|113.22|114.55|113.25|114.48|113.18|11
1654952920000|2022-06-11 13:08:40|114.53|113.23|114.5|113.2|114.55|113.25|114.5|113.2|6
1654952930000|2022-06-11 13:08:50|114.51|113.21|114.55|113.25|114.55|113.25|114.51|113.21|6
1654952940000|2022-06-11 13:09:00|114.57|113.27|114.58|113.28|114.58|113.28|114.57|113.27|2
1654952950000|2022-06-11 13:09:10|114.6|113.3|114.61|113.31|114.61|113.31|114.58|113.28|8
1654952960000|2022-06-11 13:09:20|114.62|113.32|114.94|113.64|114.94|113.64|114.62|113.32|17
1654952970000|2022-06-11 13:09:30|114.95|113.65|114.92|113.62|114.95|113.65|114.87|113.57|10
1654952980000|2022-06-11 13:09:40|114.97|113.67|114.95|113.65|114.99|113.69|114.95|113.65|9
1654952990000|2022-06-11 13:09:50|114.96|113.66|115.09|113.79|115.09|113.79|114.96|113.66|9
1654953000000|2022-06-11 13:10:00|115.1|113.8|115.27|113.97|115.27|113.97|115.1|113.8|12
1654953010000|2022-06-11 13:10:10|115.26|113.96|115.33|114.03|115.36|114.06|115.26|113.96|9
1654953020000|2022-06-11 13:10:20|115.29|113.99|115.1|113.8|115.29|113.99|115.1|113.8|18
1654953030000|2022-06-11 13:10:30|115.15|113.85|115.26|113.96|115.26|113.96|115.11|113.81|17
1654953040000|2022-06-11 13:10:40|115.28|113.98|115.36|114.06|115.44|114.14|115.28|113.98|17
1654953050000|2022-06-11 13:10:50|115.33|114.03|115.31|114.01|115.33|114.03|115.19|113.89|17
1654953060000|2022-06-11 13:11:00|115.33|114.03|115.34|114.04|115.34|114.04|115.31|114.01|8
1654953070000|2022-06-11 13:11:10|115.33|114.03|115.39|114.09|115.39|114.09|115.32|114.02|8
1654953080000|2022-06-11 13:11:20|115.38|114.08|115.31|114.01|115.41|114.11|115.31|114.01|12
1654953090000|2022-06-11 13:11:30|115.3|114|115.28|113.98|115.3|114|115.28|113.98|2
1654953100000|2022-06-11 13:11:40|115.32|114.02|115.36|114.06|115.4|114.1|115.31|114.01|11
1654953110000|2022-06-11 13:11:50|115.37|114.07|115.3|114|115.37|114.07|115.3|114|6
1654953120000|2022-06-11 13:12:00|115.31|114.01|115.33|114.03|115.33|114.03|115.31|114.01|3
1654953130000|2022-06-11 13:12:10|115.36|114.06|115.38|114.08|115.38|114.08|115.36|114.06|5
1654953140000|2022-06-11 13:12:20|115.39|114.09|115.36|114.06|115.4|114.1|115.36|114.06|8
1654953150000|2022-06-11 13:12:30|115.37|114.07|115.37|114.07|115.38|114.08|115.37|114.07|3
1654953160000|2022-06-11 13:12:40|115.38|114.08|115.38|114.08|115.4|114.1|115.37|114.07|6
1654953170000|2022-06-11 13:12:50|115.39|114.09|115.42|114.12|115.42|114.12|115.39|114.09|2
1654953180000|2022-06-11 13:13:00|115.38|114.08|115.43|114.13|115.43|114.13|115.37|114.07|3
1654953190000|2022-06-11 13:13:10|115.42|114.12|115.37|114.07|115.43|114.13|115.37|114.07|7
1654953200000|2022-06-11 13:13:20|115.39|114.09|115.51|114.21|115.51|114.21|115.37|114.07|11
1654953210000|2022-06-11 13:13:30|115.5|114.2|115.46|114.16|115.5|114.2|115.46|114.16|7
1654953220000|2022-06-11 13:13:40|115.41|114.11|115.42|114.12|115.45|114.15|115.37|114.07|10
1654953230000|2022-06-11 13:13:50|115.4|114.1|115.39|114.09|115.4|114.1|115.39|114.09|2
1654953240000|2022-06-11 13:14:00|115.4|114.1|115.38|114.08|115.45|114.15|115.36|114.06|9
1654953250000|2022-06-11 13:14:10|115.36|114.06|115.36|114.06|115.37|114.07|115.36|114.06|3
1654953260000|2022-06-11 13:14:20|115.41|114.11|115.44|114.14|115.45|114.15|115.4|114.1|10
1654953270000|2022-06-11 13:14:30|115.45|114.15|115.44|114.14|115.45|114.15|115.44|114.14|2
1654953280000|2022-06-11 13:14:40|115.4|114.1|115.41|114.11|115.41|114.11|115.4|114.1|4
1654953290000|2022-06-11 13:14:50|115.4|114.1|115.41|114.11|115.41|114.11|115.32|114.02|12
1654953300000|2022-06-11 13:15:00|115.4|114.1|115.37|114.07|115.4|114.1|115.36|114.06|7
1654953310000|2022-06-11 13:15:10|115.36|114.06|115.24|113.94|115.36|114.06|115.24|113.94|9
1654953320000|2022-06-11 13:15:20|115.23|113.93|115.1|113.8|115.23|113.93|115.09|113.79|13
1654953330000|2022-06-11 13:15:30|115.08|113.78|115.22|113.92|115.25|113.95|115.08|113.78|10
1654953340000|2022-06-11 13:15:40|115.24|113.94|115.22|113.92|115.28|113.98|115.22|113.92|6
1654953350000|2022-06-11 13:15:50|115.23|113.93|115.3|114|115.3|114|115.23|113.93|5
1654953360000|2022-06-11 13:16:00|115.34|114.04|115.37|114.07|115.38|114.08|115.34|114.04|8
1654953370000|2022-06-11 13:16:10|115.36|114.06|115.54|114.24|115.54|114.24|115.36|114.06|15
1654953380000|2022-06-11 13:16:20|115.55|114.25|115.56|114.26|115.58|114.28|115.54|114.24|6
1654953390000|2022-06-11 13:16:30|115.59|114.29|115.73|114.43|115.8|114.5|115.59|114.29|17
1654953400000|2022-06-11 13:16:40|115.75|114.45|115.57|114.27|115.82|114.52|115.53|114.23|21
1654953410000|2022-06-11 13:16:50|115.56|114.26|115.53|114.23|115.56|114.26|115.53|114.23|4
1654953420000|2022-06-11 13:17:00|115.56|114.26|115.53|114.23|115.56|114.26|115.52|114.22|9
1654953430000|2022-06-11 13:17:10|115.5|114.2|115.47|114.17|115.5|114.2|115.45|114.15|5
1654953440000|2022-06-11 13:17:20|115.48|114.18|115.49|114.19|115.51|114.21|115.48|114.18|4
1654953450000|2022-06-11 13:17:30|115.5|114.2|115.33|114.03|115.5|114.2|115.32|114.02|8
1654953460000|2022-06-11 13:17:40|115.32|114.02|115.34|114.04|115.34|114.04|115.25|113.95|11
1654953470000|2022-06-11 13:17:50|115.33|114.03|115.34|114.04|115.34|114.04|115.3|114|7
1654953480000|2022-06-11 13:18:00|115.35|114.05|115.23|113.93|115.35|114.05|115.19|113.89|14
1654953490000|2022-06-11 13:18:10|115.27|113.97|115.37|114.07|115.45|114.15|115.27|113.97|20
1654953500000|2022-06-11 13:18:20|115.38|114.08|115.46|114.16|115.47|114.17|115.38|114.08|9
1654953510000|2022-06-11 13:18:30|115.45|114.15|115.44|114.14|115.45|114.15|115.44|114.14|2
1654953520000|2022-06-11 13:18:40|115.46|114.16|115.48|114.18|115.53|114.23|115.46|114.16|8
1654953530000|2022-06-11 13:18:50|115.47|114.17|115.39|114.09|115.47|114.17|115.39|114.09|4
1654953540000|2022-06-11 13:19:00|115.37|114.07|115.38|114.08|115.41|114.11|115.36|114.06|8
1654953550000|2022-06-11 13:19:10|115.42|114.12|115.39|114.09|115.42|114.12|115.39|114.09|4
1654953560000|2022-06-11 13:19:20|115.38|114.08|115.41|114.11|115.41|114.11|115.37|114.07|5
1654953570000|2022-06-11 13:19:30|115.4|114.1|115.37|114.07|115.4|114.1|115.36|114.06|4
1654953580000|2022-06-11 13:19:40|115.36|114.06|115.3|114|115.36|114.06|115.28|113.98|13
1654953590000|2022-06-11 13:19:50|115.29|113.99|115.26|113.96|115.31|114.01|115.26|113.96|7
1654953600000|2022-06-11 13:20:00|115.25|113.95|115.27|113.97|115.27|113.97|115.23|113.93|6
1654953610000|2022-06-11 13:20:10|115.26|113.96|115.33|114.03|115.34|114.04|115.25|113.95|7
1654953620000|2022-06-11 13:20:20|115.32|114.02|115.31|114.01|115.32|114.02|115.31|114.01|4
1654953630000|2022-06-11 13:20:30|115.32|114.02|115.31|114.01|115.34|114.04|115.31|114.01|4
1654953650000|2022-06-11 13:20:50|115.32|114.02|115.36|114.06|115.36|114.06|115.32|114.02|5
1654953660000|2022-06-11 13:21:00|115.37|114.07|115.38|114.08|115.38|114.08|115.31|114.01|8
1654953670000|2022-06-11 13:21:10|115.37|114.07|115.37|114.07|115.37|114.07|115.37|114.07|1
1654953680000|2022-06-11 13:21:20|115.38|114.08|115.43|114.13|115.43|114.13|115.38|114.08|7
1654953690000|2022-06-11 13:21:30|115.44|114.14|115.47|114.17|115.54|114.24|115.44|114.14|12
1654953700000|2022-06-11 13:21:40|115.46|114.16|115.46|114.16|115.46|114.16|115.46|114.16|1
1654953710000|2022-06-11 13:21:50|115.44|114.14|115.44|114.14|115.44|114.14|115.43|114.13|3
1654953720000|2022-06-11 13:22:00|115.38|114.08|115.34|114.04|115.38|114.08|115.31|114.01|15
1654953730000|2022-06-11 13:22:10|115.35|114.05|115.33|114.03|115.37|114.07|115.33|114.03|5
1654953740000|2022-06-11 13:22:20|115.34|114.04|115.35|114.05|115.35|114.05|115.33|114.03|5
1654953750000|2022-06-11 13:22:30|115.34|114.04|115.31|114.01|115.36|114.06|115.31|114.01|8
1654953760000|2022-06-11 13:22:40|115.28|113.98|115.22|113.92|115.28|113.98|115.22|113.92|4
1654953770000|2022-06-11 13:22:50|115.19|113.89|115.21|113.91|115.24|113.94|115.19|113.89|6
1654953780000|2022-06-11 13:23:00|115.2|113.9|115.14|113.84|115.2|113.9|115.14|113.84|8
1654953790000|2022-06-11 13:23:10|115.12|113.82|115.15|113.85|115.15|113.85|115.12|113.82|4
1654953800000|2022-06-11 13:23:20|115.14|113.84|115.23|113.93|115.25|113.95|115.14|113.84|6
1654953810000|2022-06-11 13:23:30|115.24|113.94|115.2|113.9|115.27|113.97|115.2|113.9|8
1654953820000|2022-06-11 13:23:40|115.19|113.89|115.25|113.95|115.25|113.95|115.19|113.89|8
1654953830000|2022-06-11 13:23:50|115.24|113.94|115.24|113.94|115.24|113.94|115.23|113.93|3
1654953840000|2022-06-11 13:24:00|115.27|113.97|115.27|113.97|115.29|113.99|115.23|113.93|9
1654953850000|2022-06-11 13:24:10|115.28|113.98|115.34|114.04|115.37|114.07|115.28|113.98|10
1654953860000|2022-06-11 13:24:20|115.35|114.05|115.37|114.07|115.37|114.07|115.33|114.03|5
1654953870000|2022-06-11 13:24:30|115.36|114.06|115.33|114.03|115.36|114.06|115.3|114|7
1654953890000|2022-06-11 13:24:50|115.32|114.02|115.32|114.02|115.32|114.02|115.32|114.02|1
1654953900000|2022-06-11 13:25:00|115.31|114.01|115.28|113.98|115.31|114.01|115.28|113.98|3
1654953910000|2022-06-11 13:25:10|115.29|113.99|115.36|114.06|115.4|114.1|115.29|113.99|9
1654953920000|2022-06-11 13:25:20|115.37|114.07|115.44|114.14|115.46|114.16|115.37|114.07|11
1654953940000|2022-06-11 13:25:40|115.45|114.15|115.46|114.16|115.46|114.16|115.45|114.15|6
1654953950000|2022-06-11 13:25:50|115.51|114.21|115.52|114.22|115.52|114.22|115.51|114.21|2
1654953960000|2022-06-11 13:26:00|115.51|114.21|115.46|114.16|115.52|114.22|115.46|114.16|5
1654953990000|2022-06-11 13:26:30|115.47|114.17|115.48|114.18|115.54|114.24|115.47|114.17|6
1654954010000|2022-06-11 13:26:50|115.49|114.19|115.49|114.19|115.49|114.19|115.49|114.19|1
1654954030000|2022-06-11 13:27:10|115.48|114.18|115.4|114.1|115.48|114.18|115.4|114.1|3
1654954040000|2022-06-11 13:27:20|115.39|114.09|115.42|114.12|115.42|114.12|115.39|114.09|2
1654954050000|2022-06-11 13:27:30|115.44|114.14|115.35|114.05|115.44|114.14|115.35|114.05|6
1654954070000|2022-06-11 13:27:50|115.38|114.08|115.37|114.07|115.38|114.08|115.37|114.07|2
1654954080000|2022-06-11 13:28:00|115.38|114.08|115.38|114.08|115.45|114.15|115.38|114.08|7
1654954090000|2022-06-11 13:28:10|115.43|114.13|115.4|114.1|115.44|114.14|115.38|114.08|7
1654954100000|2022-06-11 13:28:20|115.38|114.08|115.38|114.08|115.43|114.13|115.38|114.08|9
1654954110000|2022-06-11 13:28:30|115.43|114.13|115.44|114.14|115.45|114.15|115.43|114.13|4
1654954140000|2022-06-11 13:29:00|115.45|114.15|115.5|114.2|115.5|114.2|115.45|114.15|3
1654954150000|2022-06-11 13:29:10|115.51|114.21|115.5|114.2|115.52|114.22|115.5|114.2|6
1654954160000|2022-06-11 13:29:20|115.48|114.18|115.53|114.23|115.53|114.23|115.48|114.18|5
1654954170000|2022-06-11 13:29:30|115.54|114.24|115.53|114.23|115.55|114.25|115.53|114.23|4
1654954180000|2022-06-11 13:29:40|115.54|114.24|115.55|114.25|115.58|114.28|115.54|114.24|4
1654954190000|2022-06-11 13:29:50|115.56|114.26|115.55|114.25|115.56|114.26|115.55|114.25|2
1654954200000|2022-06-11 13:30:00|115.54|114.24|115.56|114.26|115.57|114.27|115.54|114.24|5
1654954210000|2022-06-11 13:30:10|115.55|114.25|115.56|114.26|115.57|114.27|115.54|114.24|4
1654954220000|2022-06-11 13:30:20|115.57|114.27|115.61|114.31|115.61|114.31|115.57|114.27|7
1654954230000|2022-06-11 13:30:30|115.6|114.3|115.83|114.53|115.87|114.57|115.6|114.3|19
1654954240000|2022-06-11 13:30:40|115.85|114.55|115.99|114.69|115.99|114.69|115.85|114.55|15
1654954250000|2022-06-11 13:30:50|115.96|114.66|116.05|114.75|116.08|114.78|115.93|114.63|11
1654954260000|2022-06-11 13:31:00|116.04|114.74|116.2|114.9|116.21|114.91|116.02|114.72|16
1654954270000|2022-06-11 13:31:10|116.19|114.89|116.1|114.8|116.2|114.9|116.03|114.73|15
1654954280000|2022-06-11 13:31:20|116.09|114.79|116.2|114.9|116.21|114.91|116.09|114.79|11
1654954290000|2022-06-11 13:31:30|116.19|114.89|116.17|114.87|116.19|114.89|116.14|114.84|5
1654954300000|2022-06-11 13:31:40|116.18|114.88|116.2|114.9|116.22|114.92|116.18|114.88|4
1654954310000|2022-06-11 13:31:50|116.21|114.91|116.23|114.93|116.24|114.94|116.19|114.89|16
1654954320000|2022-06-11 13:32:00|116.26|114.96|116.31|115.01|116.32|115.02|116.25|114.95|18
1654954330000|2022-06-11 13:32:10|116.3|115|116.19|114.89|116.3|115|116.19|114.89|9
1654954340000|2022-06-11 13:32:20|116.18|114.88|116.08|114.78|116.18|114.88|116.03|114.73|13
1654954350000|2022-06-11 13:32:30|116.16|114.86|116.26|114.96|116.27|114.97|116.15|114.85|8
1654954360000|2022-06-11 13:32:40|116.27|114.97|116.26|114.96|116.27|114.97|116.26|114.96|2
1654954370000|2022-06-11 13:32:50|116.27|114.97|116.28|114.98|116.28|114.98|116.26|114.96|4
1654954380000|2022-06-11 13:33:00|116.25|114.95|116.28|114.98|116.28|114.98|116.25|114.95|4
1654954390000|2022-06-11 13:33:10|116.26|114.96|116.26|114.96|116.26|114.96|116.26|114.96|1
1654954410000|2022-06-11 13:33:30|116.27|114.97|116.27|114.97|116.27|114.97|116.26|114.96|3
1654954420000|2022-06-11 13:33:40|116.26|114.96|116.21|114.91|116.26|114.96|116.21|114.91|5
1654954430000|2022-06-11 13:33:50|116.2|114.9|116.2|114.9|116.2|114.9|116.18|114.88|3
1654954440000|2022-06-11 13:34:00|116.19|114.89|116.18|114.88|116.2|114.9|116.18|114.88|5
1654954450000|2022-06-11 13:34:10|116.2|114.9|116.12|114.82|116.2|114.9|116.12|114.82|5
1654954470000|2022-06-11 13:34:30|116.11|114.81|116.02|114.72|116.11|114.81|116.02|114.72|6
1654954480000|2022-06-11 13:34:40|116.03|114.73|116.08|114.78|116.08|114.78|116.02|114.72|5
1654954490000|2022-06-11 13:34:50|116.09|114.79|116.1|114.8|116.1|114.8|116.08|114.78|5
1654954500000|2022-06-11 13:35:00|116.11|114.81|116.12|114.82|116.17|114.87|116.1|114.8|11
1654954510000|2022-06-11 13:35:10|116.11|114.81|116.11|114.81|116.11|114.81|116.11|114.81|1
1654954520000|2022-06-11 13:35:20|116.1|114.8|116.03|114.73|116.1|114.8|116.03|114.73|6
1654954530000|2022-06-11 13:35:30|116.02|114.72|116.04|114.74|116.04|114.74|116.02|114.72|3
1654954540000|2022-06-11 13:35:40|116.03|114.73|116.03|114.73|116.03|114.73|116.02|114.72|3
1654954550000|2022-06-11 13:35:50|116.02|114.72|116.02|114.72|116.02|114.72|116.02|114.72|1
1654954570000|2022-06-11 13:36:10|116.03|114.73|116.02|114.72|116.03|114.73|116.02|114.72|2
1654954590000|2022-06-11 13:36:30|116.05|114.75|116.08|114.78|116.11|114.81|116.04|114.74|9
1654954600000|2022-06-11 13:36:40|116.1|114.8|116.09|114.79|116.19|114.89|116.09|114.79|9
1654954610000|2022-06-11 13:36:50|116.11|114.81|116.13|114.83|116.18|114.88|116.1|114.8|10
1654954620000|2022-06-11 13:37:00|116.14|114.84|116.15|114.85|116.15|114.85|116.13|114.83|3
1654954630000|2022-06-11 13:37:10|116.14|114.84|116.09|114.79|116.14|114.84|116.08|114.78|8
1654954640000|2022-06-11 13:37:20|116.1|114.8|116.19|114.89|116.19|114.89|116.1|114.8|11
1654954650000|2022-06-11 13:37:30|116.18|114.88|116.16|114.86|116.18|114.88|116.16|114.86|3
1654954660000|2022-06-11 13:37:40|116.14|114.84|116.16|114.86|116.16|114.86|116.14|114.84|2
1654954670000|2022-06-11 13:37:50|116.15|114.85|116.11|114.81|116.17|114.87|116.11|114.81|10
1654954680000|2022-06-11 13:38:00|116.15|114.85|116.12|114.82|116.18|114.88|116.12|114.82|9
1654954690000|2022-06-11 13:38:10|116.15|114.85|116.11|114.81|116.15|114.85|116.11|114.81|4
1654954700000|2022-06-11 13:38:20|116.09|114.79|116.08|114.78|116.09|114.79|116.08|114.78|2
1654954710000|2022-06-11 13:38:30|116.07|114.77|116.04|114.74|116.07|114.77|116.03|114.73|5
1654954720000|2022-06-11 13:38:40|116.03|114.73|116.02|114.72|116.03|114.73|116.02|114.72|2
1654954730000|2022-06-11 13:38:50|116.05|114.75|116.04|114.74|116.05|114.75|116.04|114.74|2
1654954740000|2022-06-11 13:39:00|116.03|114.73|115.99|114.69|116.03|114.73|115.99|114.69|5
1654954750000|2022-06-11 13:39:10|115.98|114.68|115.88|114.58|115.99|114.69|115.86|114.56|17
1654954760000|2022-06-11 13:39:20|115.85|114.55|115.84|114.54|115.85|114.55|115.82|114.52|6
1654954770000|2022-06-11 13:39:30|115.83|114.53|115.83|114.53|115.84|114.54|115.83|114.53|3
1654954780000|2022-06-11 13:39:40|115.85|114.55|115.88|114.58|115.91|114.61|115.85|114.55|6
1654954790000|2022-06-11 13:39:50|115.89|114.59|115.89|114.59|115.89|114.59|115.89|114.59|1
1654954800000|2022-06-11 13:40:00|115.94|114.64|115.94|114.64|115.94|114.64|115.93|114.63|3
1654954810000|2022-06-11 13:40:10|115.93|114.63|115.93|114.63|115.94|114.64|115.93|114.63|3
1654954820000|2022-06-11 13:40:20|115.94|114.64|115.94|114.64|115.95|114.65|115.94|114.64|3
1654954830000|2022-06-11 13:40:30|115.93|114.63|115.85|114.55|115.93|114.63|115.85|114.55|6
1654954840000|2022-06-11 13:40:40|115.84|114.54|115.9|114.6|115.92|114.62|115.82|114.52|11
1654954850000|2022-06-11 13:40:50|115.89|114.59|115.91|114.61|115.91|114.61|115.89|114.59|4
1654954860000|2022-06-11 13:41:00|115.9|114.6|115.89|114.59|115.9|114.6|115.88|114.58|6
1654954870000|2022-06-11 13:41:10|115.91|114.61|115.9|114.6|115.92|114.62|115.87|114.57|14
1654954880000|2022-06-11 13:41:20|115.91|114.61|115.88|114.58|115.91|114.61|115.88|114.58|4
1654954890000|2022-06-11 13:41:30|115.89|114.59|115.92|114.62|115.93|114.63|115.89|114.59|3
1654954900000|2022-06-11 13:41:40|115.93|114.63|115.93|114.63|115.95|114.65|115.93|114.63|4
1654954920000|2022-06-11 13:42:00|115.92|114.62|115.92|114.62|115.92|114.62|115.92|114.62|1
1654954930000|2022-06-11 13:42:10|115.91|114.61|115.84|114.54|115.91|114.61|115.82|114.52|8
1654954940000|2022-06-11 13:42:20|115.85|114.55|115.84|114.54|115.9|114.6|115.84|114.54|6
1654954970000|2022-06-11 13:42:50|115.83|114.53|115.88|114.58|115.88|114.58|115.83|114.53|4
1654954980000|2022-06-11 13:43:00|115.92|114.62|115.92|114.62|115.92|114.62|115.92|114.62|1
1654954990000|2022-06-11 13:43:10|115.93|114.63|116.07|114.77|116.07|114.77|115.93|114.63|10
1654955000000|2022-06-11 13:43:20|116.08|114.78|116.05|114.75|116.08|114.78|116.03|114.73|8
1654955010000|2022-06-11 13:43:30|116.03|114.73|116.02|114.72|116.03|114.73|116.02|114.72|2
1654955020000|2022-06-11 13:43:40|116.01|114.71|115.94|114.64|116.01|114.71|115.94|114.64|4
1654955040000|2022-06-11 13:44:00|115.93|114.63|115.91|114.61|115.93|114.63|115.91|114.61|3
1654955050000|2022-06-11 13:44:10|115.93|114.63|115.92|114.62|115.93|114.63|115.92|114.62|2
1654955070000|2022-06-11 13:44:30|115.93|114.63|115.92|114.62|115.93|114.63|115.92|114.62|2
1654955090000|2022-06-11 13:44:50|115.93|114.63|115.93|114.63|115.93|114.63|115.93|114.63|1
1654955100000|2022-06-11 13:45:00|115.97|114.67|116.03|114.73|116.03|114.73|115.96|114.66|7
1654955110000|2022-06-11 13:45:10|116.02|114.72|116.02|114.72|116.02|114.72|116.02|114.72|1
1654955120000|2022-06-11 13:45:20|116.03|114.73|116.06|114.76|116.07|114.77|116.03|114.73|7
1654955130000|2022-06-11 13:45:30|116.08|114.78|116.14|114.84|116.14|114.84|116.08|114.78|5
1654955140000|2022-06-11 13:45:40|116.15|114.85|116.16|114.86|116.17|114.87|116.15|114.85|4
1654955150000|2022-06-11 13:45:50|116.17|114.87|116.14|114.84|116.17|114.87|116.14|114.84|3
1654955160000|2022-06-11 13:46:00|116.12|114.82|116.13|114.83|116.13|114.83|116.12|114.82|2
1654955170000|2022-06-11 13:46:10|116.12|114.82|116.12|114.82|116.12|114.82|116.12|114.82|1
1654955180000|2022-06-11 13:46:20|116.13|114.83|116.12|114.82|116.15|114.85|116.12|114.82|4
1654955190000|2022-06-11 13:46:30|116.09|114.79|116.09|114.79|116.09|114.79|116.09|114.79|1
1654955200000|2022-06-11 13:46:40|116.08|114.78|116.03|114.73|116.08|114.78|116.03|114.73|4
1654955210000|2022-06-11 13:46:50|116.07|114.77|116.07|114.77|116.09|114.79|116.07|114.77|4
1654955220000|2022-06-11 13:47:00|116.06|114.76|116.03|114.73|116.06|114.76|116.03|114.73|3
1654955230000|2022-06-11 13:47:10|116.02|114.72|115.94|114.64|116.02|114.72|115.93|114.63|12
1654955250000|2022-06-11 13:47:30|115.96|114.66|115.96|114.66|115.96|114.66|115.96|114.66|1
1654955260000|2022-06-11 13:47:40|115.95|114.65|116.03|114.73|116.04|114.74|115.95|114.65|10
1654955280000|2022-06-11 13:48:00|116.02|114.72|116.02|114.72|116.02|114.72|116.02|114.72|1
1654955300000|2022-06-11 13:48:20|115.98|114.68|115.93|114.63|115.98|114.68|115.93|114.63|4
1654955310000|2022-06-11 13:48:30|115.94|114.64|115.94|114.64|115.94|114.64|115.92|114.62|3
1654955320000|2022-06-11 13:48:40|115.95|114.65|115.86|114.56|115.95|114.65|115.84|114.54|9
1654955330000|2022-06-11 13:48:50|115.84|114.54|115.85|114.55|115.85|114.55|115.84|114.54|4
1654955340000|2022-06-11 13:49:00|115.84|114.54|115.89|114.59|115.89|114.59|115.84|114.54|4
1654955350000|2022-06-11 13:49:10|115.9|114.6|115.89|114.59|115.9|114.6|115.89|114.59|2
1654955370000|2022-06-11 13:49:30|115.88|114.58|115.84|114.54|115.88|114.58|115.84|114.54|3
1654955380000|2022-06-11 13:49:40|115.85|114.55|115.92|114.62|115.93|114.63|115.85|114.55|4
1654955390000|2022-06-11 13:49:50|115.93|114.63|115.92|114.62|115.93|114.63|115.92|114.62|2
1654955400000|2022-06-11 13:50:00|115.93|114.63|116.07|114.77|116.07|114.77|115.93|114.63|11
1654955410000|2022-06-11 13:50:10|116.06|114.76|116.03|114.73|116.06|114.76|116.03|114.73|5
1654955430000|2022-06-11 13:50:30|116.04|114.74|116.03|114.73|116.04|114.74|116.03|114.73|2
1654955440000|2022-06-11 13:50:40|116.04|114.74|116.1|114.8|116.11|114.81|116.04|114.74|4
1654955450000|2022-06-11 13:50:50|116.09|114.79|116.03|114.73|116.09|114.79|116.03|114.73|4
1654955460000|2022-06-11 13:51:00|116.02|114.72|115.94|114.64|116.02|114.72|115.94|114.64|5
1654955470000|2022-06-11 13:51:10|115.95|114.65|115.99|114.69|115.99|114.69|115.95|114.65|2
1654955480000|2022-06-11 13:51:20|115.97|114.67|115.93|114.63|115.97|114.67|115.93|114.63|3
1654955520000|2022-06-11 13:52:00|115.94|114.64|115.98|114.68|116|114.7|115.94|114.64|10
1654955530000|2022-06-11 13:52:10|115.97|114.67|115.98|114.68|116|114.7|115.94|114.64|6
1654955540000|2022-06-11 13:52:20|115.97|114.67|116.01|114.71|116.01|114.71|115.95|114.65|6
1654955550000|2022-06-11 13:52:30|116|114.7|116.03|114.73|116.04|114.74|115.99|114.69|6
1654955560000|2022-06-11 13:52:40|116.07|114.77|116.08|114.78|116.08|114.78|116.06|114.76|3
1654955570000|2022-06-11 13:52:50|116.05|114.75|116.03|114.73|116.05|114.75|116.03|114.73|8
1654955580000|2022-06-11 13:53:00|116.02|114.72|115.95|114.65|116.02|114.72|115.95|114.65|6
1654955590000|2022-06-11 13:53:10|115.94|114.64|116.02|114.72|116.02|114.72|115.94|114.64|4
1654955610000|2022-06-11 13:53:30|116.03|114.73|116.03|114.73|116.03|114.73|116.03|114.73|1
1654955620000|2022-06-11 13:53:40|116.02|114.72|116.02|114.72|116.02|114.72|116.01|114.71|3
1654955670000|2022-06-11 13:54:30|116.03|114.73|116.1|114.8|116.1|114.8|116.03|114.73|4
1654955680000|2022-06-11 13:54:40|116.12|114.82|116.11|114.81|116.12|114.82|116.06|114.76|4
1654955690000|2022-06-11 13:54:50|116.12|114.82|116.12|114.82|116.2|114.9|116.11|114.81|9
1654955710000|2022-06-11 13:55:10|116.11|114.81|116.04|114.74|116.11|114.81|116.04|114.74|4
1654955720000|2022-06-11 13:55:20|116.03|114.73|116.03|114.73|116.03|114.73|116.03|114.73|1
1654955740000|2022-06-11 13:55:40|116.08|114.78|116.11|114.81|116.12|114.82|116.08|114.78|4
1654955750000|2022-06-11 13:55:50|116.12|114.82|116.14|114.84|116.18|114.88|116.12|114.82|8
1654955760000|2022-06-11 13:56:00|116.13|114.83|116.13|114.83|116.13|114.83|116.13|114.83|1
1654955770000|2022-06-11 13:56:10|116.12|114.82|116.12|114.82|116.12|114.82|116.12|114.82|1
1654955780000|2022-06-11 13:56:20|116.13|114.83|116.13|114.83|116.13|114.83|116.13|114.83|1
1654955830000|2022-06-11 13:57:10|116.12|114.82|116.12|114.82|116.12|114.82|116.12|114.82|1
1654955840000|2022-06-11 13:57:20|116.11|114.81|116.03|114.73|116.11|114.81|116.03|114.73|6
1654955880000|2022-06-11 13:58:00|116|114.7|116.03|114.73|116.03|114.73|116|114.7|2
1654955920000|2022-06-11 13:58:40|116.02|114.72|116.1|114.8|116.1|114.8|116.02|114.72|5
1654955930000|2022-06-11 13:58:50|116.11|114.81|116.19|114.89|116.2|114.9|116.11|114.81|10
1654955940000|2022-06-11 13:59:00|116.2|114.9|116.21|114.91|116.22|114.92|116.2|114.9|4
1654955960000|2022-06-11 13:59:20|116.2|114.9|116.12|114.82|116.2|114.9|116.12|114.82|4
1654955980000|2022-06-11 13:59:40|116.13|114.83|116.18|114.88|116.19|114.89|116.13|114.83|5
1654955990000|2022-06-11 13:59:50|116.19|114.89|116.19|114.89|116.19|114.89|116.19|114.89|1
1654956000000|2022-06-11 14:00:00|116.2|114.9|116.18|114.88|116.2|114.9|116.13|114.83|12
1654956010000|2022-06-11 14:00:10|116.2|114.9|116.26|114.96|116.26|114.96|116.19|114.89|5
1654956020000|2022-06-11 14:00:20|116.27|114.97|116.22|114.92|116.27|114.97|116.22|114.92|3
1654956040000|2022-06-11 14:00:40|116.21|114.91|116.21|114.91|116.21|114.91|116.21|114.91|1
1654956050000|2022-06-11 14:00:50|116.2|114.9|116.21|114.91|116.21|114.91|116.2|114.9|2
1654956060000|2022-06-11 14:01:00|116.2|114.9|116.18|114.88|116.2|114.9|116.18|114.88|3
1654956070000|2022-06-11 14:01:10|116.17|114.87|116.13|114.83|116.17|114.87|116.13|114.83|4
1654956080000|2022-06-11 14:01:20|116.12|114.82|116.12|114.82|116.12|114.82|116.11|114.81|3
1654956100000|2022-06-11 14:01:40|116.11|114.81|116.11|114.81|116.11|114.81|116.11|114.81|1
1654956110000|2022-06-11 14:01:50|116.1|114.8|116.1|114.8|116.1|114.8|116.1|114.8|1
1654956120000|2022-06-11 14:02:00|116.09|114.79|116.04|114.74|116.09|114.79|116.04|114.74|3
1654956140000|2022-06-11 14:02:20|116.03|114.73|116.03|114.73|116.03|114.73|116.03|114.73|1
1654956150000|2022-06-11 14:02:30|116.02|114.72|116.02|114.72|116.02|114.72|116.02|114.72|1
1654956170000|2022-06-11 14:02:50|116.03|114.73|116.03|114.73|116.03|114.73|116.03|114.73|1
1654956180000|2022-06-11 14:03:00|116.02|114.72|116.03|114.73|116.03|114.73|116.02|114.72|4
1654956190000|2022-06-11 14:03:10|116.02|114.72|116.02|114.72|116.02|114.72|116.02|114.72|1
1654956200000|2022-06-11 14:03:20|116.03|114.73|116.03|114.73|116.03|114.73|116.03|114.73|1
1654956210000|2022-06-11 14:03:30|116.02|114.72|116.02|114.72|116.02|114.72|116.02|114.72|1
1654956250000|2022-06-11 14:04:10|116.03|114.73|116.03|114.73|116.03|114.73|116.03|114.73|1
1654956260000|2022-06-11 14:04:20|116.02|114.72|116.03|114.73|116.03|114.73|116.02|114.72|2
1654956300000|2022-06-11 14:05:00|116.01|114.71|116.03|114.73|116.03|114.73|116.01|114.71|2
1654956310000|2022-06-11 14:05:10|116.02|114.72|116.11|114.81|116.11|114.81|116.02|114.72|5
1654956320000|2022-06-11 14:05:20|116.1|114.8|116.1|114.8|116.1|114.8|116.06|114.76|3
1654956330000|2022-06-11 14:05:30|116.08|114.78|116.08|114.78|116.08|114.78|116.08|114.78|1
1654956340000|2022-06-11 14:05:40|116.07|114.77|116.07|114.77|116.08|114.78|116.07|114.77|3
1654956350000|2022-06-11 14:05:50|116.05|114.75|116.1|114.8|116.11|114.81|116.04|114.74|6
1654956360000|2022-06-11 14:06:00|116.11|114.81|116.11|114.81|116.11|114.81|116.11|114.81|1
1654956370000|2022-06-11 14:06:10|116.09|114.79|116.04|114.74|116.09|114.79|116.04|114.74|4
1654956380000|2022-06-11 14:06:20|116.03|114.73|115.98|114.68|116.03|114.73|115.9|114.6|13
1654956390000|2022-06-11 14:06:30|115.97|114.67|115.98|114.68|116|114.7|115.97|114.67|9
1654956400000|2022-06-11 14:06:40|115.97|114.67|115.98|114.68|115.99|114.69|115.97|114.67|3
1654956410000|2022-06-11 14:06:50|115.97|114.67|115.93|114.63|115.97|114.67|115.93|114.63|4
1654956420000|2022-06-11 14:07:00|115.92|114.62|115.82|114.52|115.92|114.62|115.82|114.52|9
1654956430000|2022-06-11 14:07:10|115.81|114.51|115.88|114.58|115.9|114.6|115.75|114.45|14
1654956440000|2022-06-11 14:07:20|115.89|114.59|115.88|114.58|115.89|114.59|115.88|114.58|4
1654956450000|2022-06-11 14:07:30|115.86|114.56|115.84|114.54|115.86|114.56|115.84|114.54|2
1654956460000|2022-06-11 14:07:40|115.85|114.55|115.87|114.57|115.89|114.59|115.85|114.55|4
1654956470000|2022-06-11 14:07:50|115.85|114.55|115.84|114.54|115.85|114.55|115.84|114.54|2
1654956480000|2022-06-11 14:08:00|115.83|114.53|115.84|114.54|115.84|114.54|115.83|114.53|2
1654956490000|2022-06-11 14:08:10|115.87|114.57|115.84|114.54|115.88|114.58|115.84|114.54|4
1654956500000|2022-06-11 14:08:20|115.85|114.55|115.83|114.53|115.85|114.55|115.83|114.53|3
1654956510000|2022-06-11 14:08:30|115.84|114.54|115.9|114.6|115.9|114.6|115.84|114.54|3
1654956520000|2022-06-11 14:08:40|115.92|114.62|115.93|114.63|115.93|114.63|115.92|114.62|2
1654956540000|2022-06-11 14:09:00|115.94|114.64|115.94|114.64|115.94|114.64|115.94|114.64|1
1654956550000|2022-06-11 14:09:10|115.93|114.63|115.92|114.62|115.93|114.63|115.92|114.62|4
1654956560000|2022-06-11 14:09:20|115.91|114.61|115.91|114.61|115.91|114.61|115.91|114.61|1
1654956570000|2022-06-11 14:09:30|115.92|114.62|115.91|114.61|115.92|114.62|115.91|114.61|2
1654956580000|2022-06-11 14:09:40|115.92|114.62|115.92|114.62|115.92|114.62|115.92|114.62|1
1654956590000|2022-06-11 14:09:50|115.9|114.6|115.92|114.62|115.92|114.62|115.9|114.6|2
1654956600000|2022-06-11 14:10:00|115.91|114.61|115.88|114.58|115.91|114.61|115.88|114.58|5
1654956610000|2022-06-11 14:10:10|115.89|114.59|115.83|114.53|115.89|114.59|115.83|114.53|4
1654956620000|2022-06-11 14:10:20|115.84|114.54|115.74|114.44|115.84|114.54|115.74|114.44|12
1654956630000|2022-06-11 14:10:30|115.75|114.45|115.75|114.45|115.81|114.51|115.75|114.45|6
1654956650000|2022-06-11 14:10:50|115.78|114.48|115.83|114.53|115.83|114.53|115.78|114.48|3
1654956660000|2022-06-11 14:11:00|115.82|114.52|115.83|114.53|115.84|114.54|115.82|114.52|4
1654956670000|2022-06-11 14:11:10|115.82|114.52|115.75|114.45|115.82|114.52|115.75|114.45|5
1654956690000|2022-06-11 14:11:30|115.74|114.44|115.75|114.45|115.75|114.45|115.74|114.44|2
1654956710000|2022-06-11 14:11:50|115.79|114.49|115.82|114.52|115.82|114.52|115.79|114.49|6
1654956720000|2022-06-11 14:12:00|115.81|114.51|115.75|114.45|115.81|114.51|115.74|114.44|7
1654956730000|2022-06-11 14:12:10|115.77|114.47|115.82|114.52|115.82|114.52|115.77|114.47|3
1654956740000|2022-06-11 14:12:20|115.83|114.53|115.85|114.55|115.85|114.55|115.83|114.53|3
1654956750000|2022-06-11 14:12:30|115.84|114.54|115.84|114.54|115.84|114.54|115.84|114.54|1
1654956780000|2022-06-11 14:13:00|115.83|114.53|115.81|114.51|115.84|114.54|115.79|114.49|7
1654956790000|2022-06-11 14:13:10|115.83|114.53|115.84|114.54|115.84|114.54|115.83|114.53|2
1654956800000|2022-06-11 14:13:20|115.83|114.53|115.83|114.53|115.83|114.53|115.83|114.53|1
1654956810000|2022-06-11 14:13:30|115.91|114.61|115.84|114.54|115.91|114.61|115.84|114.54|8
1654956820000|2022-06-11 14:13:40|115.85|114.55|115.84|114.54|115.85|114.55|115.84|114.54|2
1654956830000|2022-06-11 14:13:50|115.85|114.55|115.84|114.54|115.91|114.61|115.84|114.54|7
1654956840000|2022-06-11 14:14:00|115.85|114.55|115.91|114.61|115.91|114.61|115.85|114.55|2
1654956850000|2022-06-11 14:14:10|115.9|114.6|115.84|114.54|115.91|114.61|115.84|114.54|10
1654956890000|2022-06-11 14:14:50|115.88|114.58|115.9|114.6|115.91|114.61|115.88|114.58|3
1654956900000|2022-06-11 14:15:00|115.89|114.59|115.84|114.54|115.89|114.59|115.83|114.53|11
1654956910000|2022-06-11 14:15:10|115.83|114.53|115.84|114.54|115.84|114.54|115.83|114.53|2
1654956920000|2022-06-11 14:15:20|115.83|114.53|115.46|114.16|115.83|114.53|115.43|114.13|20
1654956930000|2022-06-11 14:15:30|115.45|114.15|115.54|114.24|115.55|114.25|115.45|114.15|10
1654956940000|2022-06-11 14:15:40|115.55|114.25|115.63|114.33|115.63|114.33|115.55|114.25|5
1654956950000|2022-06-11 14:15:50|115.62|114.32|115.58|114.28|115.62|114.32|115.58|114.28|3
1654956960000|2022-06-11 14:16:00|115.6|114.3|115.58|114.28|115.61|114.31|115.58|114.28|6
1654956970000|2022-06-11 14:16:10|115.59|114.29|115.49|114.19|115.59|114.29|115.49|114.19|7
1654956980000|2022-06-11 14:16:20|115.47|114.17|115.32|114.02|115.48|114.18|115.32|114.02|14
1654956990000|2022-06-11 14:16:30|115.34|114.04|115.38|114.08|115.38|114.08|115.28|113.98|9
1654957000000|2022-06-11 14:16:40|115.39|114.09|115.34|114.04|115.39|114.09|115.34|114.04|6
1654957010000|2022-06-11 14:16:50|115.33|114.03|115.23|113.93|115.33|114.03|115.23|113.93|7
1654957020000|2022-06-11 14:17:00|115.22|113.92|115.29|113.99|115.3|114|115.21|113.91|10
1654957030000|2022-06-11 14:17:10|115.32|114.02|115.35|114.05|115.37|114.07|115.3|114|12
1654957040000|2022-06-11 14:17:20|115.33|114.03|115.36|114.06|115.36|114.06|115.31|114.01|8
1654957050000|2022-06-11 14:17:30|115.33|114.03|115.35|114.05|115.36|114.06|115.33|114.03|3
1654957060000|2022-06-11 14:17:40|115.36|114.06|115.35|114.05|115.36|114.06|115.35|114.05|2
1654957080000|2022-06-11 14:18:00|115.34|114.04|115.3|114|115.34|114.04|115.29|113.99|5
1654957090000|2022-06-11 14:18:10|115.33|114.03|115.35|114.05|115.35|114.05|115.28|113.98|11
1654957100000|2022-06-11 14:18:20|115.36|114.06|115.36|114.06|115.36|114.06|115.36|114.06|1
1654957110000|2022-06-11 14:18:30|115.37|114.07|115.37|114.07|115.37|114.07|115.37|114.07|1
1654957130000|2022-06-11 14:18:50|115.36|114.06|115.35|114.05|115.36|114.06|115.35|114.05|2
1654957140000|2022-06-11 14:19:00|115.36|114.06|115.37|114.07|115.37|114.07|115.36|114.06|2
1654957150000|2022-06-11 14:19:10|115.39|114.09|115.37|114.07|115.4|114.1|115.37|114.07|3
1654957160000|2022-06-11 14:19:20|115.41|114.11|115.41|114.11|115.41|114.11|115.37|114.07|5
1654957170000|2022-06-11 14:19:30|115.37|114.07|115.37|114.07|115.41|114.11|115.37|114.07|3
1654957190000|2022-06-11 14:19:50|115.36|114.06|115.34|114.04|115.38|114.08|115.34|114.04|4
1654957200000|2022-06-11 14:20:00|115.35|114.05|115.35|114.05|115.35|114.05|115.35|114.05|1
1654957210000|2022-06-11 14:20:10|115.37|114.07|115.37|114.07|115.39|114.09|115.37|114.07|3
1654957230000|2022-06-11 14:20:30|115.36|114.06|115.32|114.02|115.36|114.06|115.32|114.02|5
1654957260000|2022-06-11 14:21:00|115.27|113.97|115.27|113.97|115.27|113.97|115.2|113.9|10
1654957270000|2022-06-11 14:21:10|115.26|113.96|115.23|113.93|115.29|113.99|115.23|113.93|9
1654957280000|2022-06-11 14:21:20|115.25|113.95|115.22|113.92|115.26|113.96|115.22|113.92|5
1654957290000|2022-06-11 14:21:30|115.21|113.91|115.19|113.89|115.22|113.92|115.19|113.89|3
1654957300000|2022-06-11 14:21:40|115.18|113.88|115.1|113.8|115.18|113.88|115.09|113.79|9
1654957310000|2022-06-11 14:21:50|115.11|113.81|115.16|113.86|115.18|113.88|115.11|113.81|7
1654957320000|2022-06-11 14:22:00|115.18|113.88|115.18|113.88|115.19|113.89|115.18|113.88|5
1654957330000|2022-06-11 14:22:10|115.19|113.89|115.26|113.96|115.27|113.97|115.19|113.89|5
1654957340000|2022-06-11 14:22:20|115.25|113.95|115.26|113.96|115.26|113.96|115.24|113.94|3
1654957370000|2022-06-11 14:22:50|115.25|113.95|115.19|113.89|115.25|113.95|115.19|113.89|5
1654957380000|2022-06-11 14:23:00|115.18|113.88|115.19|113.89|115.19|113.89|115.18|113.88|2
1654957390000|2022-06-11 14:23:10|115.2|113.9|115.19|113.89|115.2|113.9|115.19|113.89|2
1654957400000|2022-06-11 14:23:20|115.21|113.91|115.22|113.92|115.24|113.94|115.21|113.91|4
1654957410000|2022-06-11 14:23:30|115.21|113.91|115.2|113.9|115.21|113.91|115.2|113.9|2
1654957430000|2022-06-11 14:23:50|115.19|113.89|115.17|113.87|115.19|113.89|115.17|113.87|3
1654957440000|2022-06-11 14:24:00|115.16|113.86|115.08|113.78|115.16|113.86|115.08|113.78|5
1654957450000|2022-06-11 14:24:10|115.1|113.8|115.08|113.78|115.11|113.81|115.08|113.78|5
1654957460000|2022-06-11 14:24:20|115.05|113.75|114.94|113.64|115.05|113.75|114.94|113.64|10
1654957470000|2022-06-11 14:24:30|114.93|113.63|114.98|113.68|115.01|113.71|114.93|113.63|9
1654957480000|2022-06-11 14:24:40|114.97|113.67|114.92|113.62|114.97|113.67|114.92|113.62|5
1654957490000|2022-06-11 14:24:50|114.91|113.61|114.91|113.61|114.91|113.61|114.91|113.61|1
1654957500000|2022-06-11 14:25:00|114.92|113.62|114.97|113.67|114.97|113.67|114.92|113.62|4
1654957510000|2022-06-11 14:25:10|114.98|113.68|114.95|113.65|115.02|113.72|114.94|113.64|11
1654957520000|2022-06-11 14:25:20|114.94|113.64|114.93|113.63|114.95|113.65|114.93|113.63|4
1654957530000|2022-06-11 14:25:30|114.92|113.62|114.92|113.62|114.92|113.62|114.92|113.62|1
1654957540000|2022-06-11 14:25:40|114.93|113.63|114.98|113.68|115|113.7|114.93|113.63|8
1654957550000|2022-06-11 14:25:50|114.99|113.69|115|113.7|115|113.7|114.99|113.69|2
1654957560000|2022-06-11 14:26:00|114.98|113.68|114.99|113.69|114.99|113.69|114.94|113.64|8
1654957570000|2022-06-11 14:26:10|114.98|113.68|115|113.7|115|113.7|114.98|113.68|2
1654957580000|2022-06-11 14:26:20|114.99|113.69|115.01|113.71|115.01|113.71|114.99|113.69|2
1654957590000|2022-06-11 14:26:30|115.04|113.74|115.01|113.71|115.04|113.74|115.01|113.71|4
1654957600000|2022-06-11 14:26:40|115.03|113.73|115.03|113.73|115.03|113.73|115.03|113.73|1
1654957610000|2022-06-11 14:26:50|115.02|113.72|115.02|113.72|115.02|113.72|115.02|113.72|1
1654957620000|2022-06-11 14:27:00|115.06|113.76|115|113.7|115.06|113.76|114.93|113.63|16
1654957630000|2022-06-11 14:27:10|115.01|113.71|115.02|113.72|115.03|113.73|115.01|113.71|4
1654957640000|2022-06-11 14:27:20|115.03|113.73|115.06|113.76|115.06|113.76|115.03|113.73|5
1654957650000|2022-06-11 14:27:30|115.07|113.77|115.11|113.81|115.11|113.81|115.07|113.77|4
1654957660000|2022-06-11 14:27:40|115.1|113.8|115.1|113.8|115.1|113.8|115.09|113.79|3
1654957670000|2022-06-11 14:27:50|115.11|113.81|115.11|113.81|115.11|113.81|115.11|113.81|1
1654957680000|2022-06-11 14:28:00|115.13|113.83|115.11|113.81|115.13|113.83|115.11|113.81|2
1654957690000|2022-06-11 14:28:10|115.12|113.82|115.18|113.88|115.2|113.9|115.11|113.81|10
1654957700000|2022-06-11 14:28:20|115.19|113.89|115.19|113.89|115.2|113.9|115.18|113.88|5
1654957710000|2022-06-11 14:28:30|115.2|113.9|115.27|113.97|115.27|113.97|115.2|113.9|4
1654957720000|2022-06-11 14:28:40|115.24|113.94|115.21|113.91|115.24|113.94|115.21|113.91|11
1654957730000|2022-06-11 14:28:50|115.2|113.9|115.14|113.84|115.21|113.91|115.1|113.8|14
1654957740000|2022-06-11 14:29:00|115.12|113.82|115.16|113.86|115.17|113.87|115.12|113.82|5
1654957750000|2022-06-11 14:29:10|115.15|113.85|115.1|113.8|115.15|113.85|115.1|113.8|5
1654957760000|2022-06-11 14:29:20|115.09|113.79|115.08|113.78|115.09|113.79|115.08|113.78|2
1654957770000|2022-06-11 14:29:30|115.06|113.76|115.07|113.77|115.08|113.78|115.06|113.76|3
1654957780000|2022-06-11 14:29:40|115.08|113.78|115.08|113.78|115.08|113.78|115.08|113.78|1
1654957800000|2022-06-11 14:30:00|115.07|113.77|115.02|113.72|115.07|113.77|115.01|113.71|10
1654957810000|2022-06-11 14:30:10|115.03|113.73|115.02|113.72|115.03|113.73|115.02|113.72|2
1654957820000|2022-06-11 14:30:20|115.03|113.73|115.11|113.81|115.11|113.81|115.03|113.73|6
1654957830000|2022-06-11 14:30:30|115.1|113.8|115.1|113.8|115.1|113.8|115.1|113.8|1
1654957840000|2022-06-11 14:30:40|115.12|113.82|115.19|113.89|115.19|113.89|115.1|113.8|6
1654957850000|2022-06-11 14:30:50|115.18|113.88|115.2|113.9|115.2|113.9|115.18|113.88|3
1654957860000|2022-06-11 14:31:00|115.23|113.93|115.28|113.98|115.28|113.98|115.23|113.93|6
1654957880000|2022-06-11 14:31:20|115.29|113.99|115.3|114|115.3|114|115.29|113.99|2
1654957890000|2022-06-11 14:31:30|115.29|113.99|115.35|114.05|115.35|114.05|115.29|113.99|3
1654957900000|2022-06-11 14:31:40|115.36|114.06|115.31|114.01|115.37|114.07|115.31|114.01|6
1654957920000|2022-06-11 14:32:00|115.3|114|115.26|113.96|115.3|114|115.26|113.96|3
1654957930000|2022-06-11 14:32:10|115.22|113.92|115.27|113.97|115.27|113.97|115.2|113.9|7
1654957940000|2022-06-11 14:32:20|115.25|113.95|115.21|113.91|115.25|113.95|115.21|113.91|5
1654957960000|2022-06-11 14:32:40|115.2|113.9|115.25|113.95|115.26|113.96|115.2|113.9|3
1654957970000|2022-06-11 14:32:50|115.24|113.94|115.2|113.9|115.24|113.94|115.2|113.9|5
1654957980000|2022-06-11 14:33:00|115.19|113.89|115.13|113.83|115.19|113.89|115.13|113.83|3
1654958000000|2022-06-11 14:33:20|115.12|113.82|115.05|113.75|115.12|113.82|115.05|113.75|4
1654958010000|2022-06-11 14:33:30|115.04|113.74|115.01|113.71|115.08|113.78|115.01|113.71|11
1654958020000|2022-06-11 14:33:40|115.02|113.72|115.02|113.72|115.02|113.72|115.02|113.72|1
1654958030000|2022-06-11 14:33:50|115.04|113.74|114.94|113.64|115.04|113.74|114.94|113.64|6
1654958040000|2022-06-11 14:34:00|114.95|113.65|115.07|113.77|115.07|113.77|114.95|113.65|14
1654958050000|2022-06-11 14:34:10|115.08|113.78|115.09|113.79|115.09|113.79|115.07|113.77|6
1654958060000|2022-06-11 14:34:20|115.08|113.78|115.05|113.75|115.08|113.78|115.04|113.74|3
1654958070000|2022-06-11 14:34:30|115.02|113.72|114.99|113.69|115.02|113.72|114.99|113.69|3
1654958080000|2022-06-11 14:34:40|115|113.7|115|113.7|115|113.7|114.99|113.69|3
1654958090000|2022-06-11 14:34:50|114.99|113.69|114.99|113.69|114.99|113.69|114.98|113.68|7
1654958100000|2022-06-11 14:35:00|114.98|113.68|114.98|113.68|114.98|113.68|114.98|113.68|1
1654958120000|2022-06-11 14:35:20|114.99|113.69|114.98|113.68|114.99|113.69|114.98|113.68|2
1654958130000|2022-06-11 14:35:30|114.99|113.69|114.98|113.68|114.99|113.69|114.94|113.64|7
1654958140000|2022-06-11 14:35:40|114.96|113.66|114.93|113.63|114.96|113.66|114.92|113.62|5
1654958150000|2022-06-11 14:35:50|114.92|113.62|114.92|113.62|114.92|113.62|114.9|113.6|3
1654958160000|2022-06-11 14:36:00|114.93|113.63|114.95|113.65|114.95|113.65|114.92|113.62|4
1654958170000|2022-06-11 14:36:10|114.96|113.66|114.98|113.68|114.98|113.68|114.95|113.65|4
1654958180000|2022-06-11 14:36:20|114.97|113.67|114.85|113.55|114.97|113.67|114.85|113.55|8
1654958190000|2022-06-11 14:36:30|114.84|113.54|114.84|113.54|114.84|113.54|114.81|113.51|8
1654958200000|2022-06-11 14:36:40|114.83|113.53|114.83|113.53|114.83|113.53|114.83|113.53|1
1654958210000|2022-06-11 14:36:50|114.82|113.52|114.82|113.52|114.82|113.52|114.82|113.52|1
1654958220000|2022-06-11 14:37:00|114.81|113.51|114.82|113.52|114.82|113.52|114.81|113.51|2
1654958230000|2022-06-11 14:37:10|114.81|113.51|114.76|113.46|114.81|113.51|114.76|113.46|5
1654958240000|2022-06-11 14:37:20|114.75|113.45|114.75|113.45|114.75|113.45|114.75|113.45|1
1654958250000|2022-06-11 14:37:30|114.76|113.46|114.76|113.46|114.76|113.46|114.76|113.46|1
1654958280000|2022-06-11 14:38:00|114.79|113.49|114.84|113.54|114.87|113.57|114.79|113.49|9
1654958290000|2022-06-11 14:38:10|114.88|113.58|114.91|113.61|114.92|113.62|114.88|113.58|7
1654958300000|2022-06-11 14:38:20|114.9|113.6|114.91|113.61|114.92|113.62|114.9|113.6|4
1654958310000|2022-06-11 14:38:30|114.9|113.6|114.82|113.52|114.9|113.6|114.82|113.52|5
1654958320000|2022-06-11 14:38:40|114.81|113.51|114.81|113.51|114.81|113.51|114.81|113.51|1
1654958330000|2022-06-11 14:38:50|114.82|113.52|114.86|113.56|114.86|113.56|114.82|113.52|3
1654958340000|2022-06-11 14:39:00|114.87|113.57|114.93|113.63|114.93|113.63|114.87|113.57|5
1654958360000|2022-06-11 14:39:20|114.92|113.62|114.89|113.59|114.92|113.62|114.84|113.54|7
1654958370000|2022-06-11 14:39:30|114.88|113.58|114.93|113.63|114.93|113.63|114.88|113.58|6
1654958380000|2022-06-11 14:39:40|114.95|113.65|114.98|113.68|114.98|113.68|114.95|113.65|4
1654958390000|2022-06-11 14:39:50|114.97|113.67|114.92|113.62|114.97|113.67|114.92|113.62|4
1654958400000|2022-06-11 14:40:00|114.91|113.61|114.91|113.61|114.91|113.61|114.91|113.61|1
1654958410000|2022-06-11 14:40:10|114.9|113.6|114.9|113.6|114.9|113.6|114.9|113.6|1
1654958420000|2022-06-11 14:40:20|114.92|113.62|114.93|113.63|114.93|113.63|114.92|113.62|2
1654958430000|2022-06-11 14:40:30|114.92|113.62|114.96|113.66|114.96|113.66|114.92|113.62|10
1654958440000|2022-06-11 14:40:40|114.97|113.67|114.96|113.66|114.97|113.67|114.96|113.66|2
1654958450000|2022-06-11 14:40:50|114.95|113.65|115.01|113.71|115.01|113.71|114.95|113.65|6
1654958460000|2022-06-11 14:41:00|114.96|113.66|114.94|113.64|114.96|113.66|114.94|113.64|3
1654958470000|2022-06-11 14:41:10|114.93|113.63|114.99|113.69|114.99|113.69|114.93|113.63|7
1654958490000|2022-06-11 14:41:30|114.98|113.68|114.98|113.68|114.98|113.68|114.98|113.68|1
1654958510000|2022-06-11 14:41:50|114.99|113.69|114.99|113.69|114.99|113.69|114.99|113.69|1
1654958520000|2022-06-11 14:42:00|114.98|113.68|114.92|113.62|114.98|113.68|114.92|113.62|3
1654958530000|2022-06-11 14:42:10|114.91|113.61|114.91|113.61|114.91|113.61|114.91|113.61|1
1654958540000|2022-06-11 14:42:20|114.9|113.6|114.84|113.54|114.9|113.6|114.84|113.54|3
1654958550000|2022-06-11 14:42:30|114.82|113.52|114.81|113.51|114.82|113.52|114.8|113.5|4
1654958560000|2022-06-11 14:42:40|114.82|113.52|114.89|113.59|114.89|113.59|114.82|113.52|13
1654958570000|2022-06-11 14:42:50|114.88|113.58|114.91|113.61|114.92|113.62|114.88|113.58|3
1654958580000|2022-06-11 14:43:00|114.9|113.6|114.84|113.54|114.9|113.6|114.84|113.54|6
1654958590000|2022-06-11 14:43:10|114.83|113.53|114.83|113.53|114.84|113.54|114.82|113.52|4
1654958600000|2022-06-11 14:43:20|114.84|113.54|114.83|113.53|114.84|113.54|114.83|113.53|2
1654958610000|2022-06-11 14:43:30|114.85|113.55|114.84|113.54|114.85|113.55|114.83|113.53|6
1654958620000|2022-06-11 14:43:40|114.83|113.53|114.84|113.54|114.84|113.54|114.83|113.53|2
1654958630000|2022-06-11 14:43:50|114.83|113.53|114.81|113.51|114.83|113.53|114.81|113.51|3
1654958640000|2022-06-11 14:44:00|114.77|113.47|114.45|113.15|114.77|113.47|114.43|113.13|16
1654958650000|2022-06-11 14:44:10|114.44|113.14|114.25|112.95|114.44|113.14|114.25|112.95|14
1654958660000|2022-06-11 14:44:20|114.21|112.91|114.2|112.9|114.21|112.91|114.05|112.75|19
1654958670000|2022-06-11 14:44:30|114.24|112.94|114.37|113.07|114.42|113.12|114.23|112.93|16
1654958680000|2022-06-11 14:44:40|114.38|113.08|114.3|113|114.38|113.08|114.27|112.97|8
1654958690000|2022-06-11 14:44:50|114.33|113.03|114.38|113.08|114.46|113.16|114.33|113.03|9
1654958700000|2022-06-11 14:45:00|114.39|113.09|114.24|112.94|114.39|113.09|114.24|112.94|13
1654958710000|2022-06-11 14:45:10|114.23|112.93|114.33|113.03|114.38|113.08|114.22|112.92|18
1654958720000|2022-06-11 14:45:20|114.32|113.02|114.32|113.02|114.32|113.02|114.31|113.01|3
1654958730000|2022-06-11 14:45:30|114.33|113.03|114.69|113.39|114.69|113.39|114.33|113.03|18
1654958740000|2022-06-11 14:45:40|114.72|113.42|114.71|113.41|114.79|113.49|114.62|113.32|12
1654958750000|2022-06-11 14:45:50|114.74|113.44|114.73|113.43|114.74|113.44|114.69|113.39|7
1654958760000|2022-06-11 14:46:00|114.72|113.42|114.73|113.43|114.73|113.43|114.66|113.36|12
1654958770000|2022-06-11 14:46:10|114.78|113.48|114.84|113.54|114.84|113.54|114.78|113.48|7
1654958780000|2022-06-11 14:46:20|114.83|113.53|114.98|113.68|114.98|113.68|114.83|113.53|13
1654958790000|2022-06-11 14:46:30|114.97|113.67|115.01|113.71|115.01|113.71|114.97|113.67|2
1654958800000|2022-06-11 14:46:40|115|113.7|114.85|113.55|115|113.7|114.85|113.55|11
1654958810000|2022-06-11 14:46:50|114.83|113.53|114.85|113.55|114.88|113.58|114.83|113.53|7
1654958820000|2022-06-11 14:47:00|114.87|113.57|114.89|113.59|114.9|113.6|114.87|113.57|5
1654958830000|2022-06-11 14:47:10|114.88|113.58|114.85|113.55|114.89|113.59|114.85|113.55|4
1654958840000|2022-06-11 14:47:20|114.86|113.56|114.92|113.62|114.92|113.62|114.86|113.56|8
1654958850000|2022-06-11 14:47:30|114.91|113.61|114.93|113.63|114.93|113.63|114.91|113.61|6
1654958860000|2022-06-11 14:47:40|114.92|113.62|114.95|113.65|115|113.7|114.92|113.62|14
1654958870000|2022-06-11 14:47:50|114.96|113.66|114.94|113.64|114.97|113.67|114.94|113.64|5
1654958880000|2022-06-11 14:48:00|114.93|113.63|114.9|113.6|114.93|113.63|114.85|113.55|18
1654958890000|2022-06-11 14:48:10|114.91|113.61|114.9|113.6|114.91|113.61|114.9|113.6|2
1654958900000|2022-06-11 14:48:20|114.91|113.61|115.01|113.71|115.01|113.71|114.91|113.61|7
1654958910000|2022-06-11 14:48:30|115.03|113.73|115.04|113.74|115.1|113.8|115.03|113.73|12
1654958920000|2022-06-11 14:48:40|115.01|113.71|115.03|113.73|115.06|113.76|115.01|113.71|5
1654958940000|2022-06-11 14:49:00|115.02|113.72|115.1|113.8|115.1|113.8|115|113.7|9
1654958950000|2022-06-11 14:49:10|115.11|113.81|115.1|113.8|115.11|113.81|115.1|113.8|2
1654958960000|2022-06-11 14:49:20|115.09|113.79|115.08|113.78|115.09|113.79|115.05|113.75|8
1654958970000|2022-06-11 14:49:30|115.06|113.76|115.07|113.77|115.1|113.8|115.06|113.76|6
1654958980000|2022-06-11 14:49:40|115.06|113.76|115.07|113.77|115.07|113.77|115.04|113.74|4
1654958990000|2022-06-11 14:49:50|115.08|113.78|115.09|113.79|115.12|113.82|115.08|113.78|9
1654959000000|2022-06-11 14:50:00|115.08|113.78|115.09|113.79|115.1|113.8|115.05|113.75|9
1654959010000|2022-06-11 14:50:10|115.1|113.8|115.1|113.8|115.1|113.8|115.1|113.8|1
1654959030000|2022-06-11 14:50:30|115.09|113.79|115.03|113.73|115.09|113.79|115.03|113.73|6
1654959040000|2022-06-11 14:50:40|115.04|113.74|114.94|113.64|115.05|113.75|114.94|113.64|11
1654959060000|2022-06-11 14:51:00|114.95|113.65|114.93|113.63|114.95|113.65|114.93|113.63|3
1654959070000|2022-06-11 14:51:10|114.94|113.64|115.02|113.72|115.04|113.74|114.93|113.63|10
1654959080000|2022-06-11 14:51:20|115.03|113.73|115.03|113.73|115.03|113.73|115.03|113.73|1
1654959090000|2022-06-11 14:51:30|115.02|113.72|115.02|113.72|115.08|113.78|115.02|113.72|8
1654959100000|2022-06-11 14:51:40|115.03|113.73|115.03|113.73|115.04|113.74|115.03|113.73|3
1654959110000|2022-06-11 14:51:50|115.02|113.72|114.97|113.67|115.02|113.72|114.97|113.67|4
1654959120000|2022-06-11 14:52:00|114.98|113.68|114.93|113.63|115.02|113.72|114.93|113.63|12
1654959130000|2022-06-11 14:52:10|114.95|113.65|114.99|113.69|115.02|113.72|114.95|113.65|11
1654959140000|2022-06-11 14:52:20|115.02|113.72|114.97|113.67|115.02|113.72|114.91|113.61|8
1654959150000|2022-06-11 14:52:30|114.99|113.69|114.98|113.68|114.99|113.69|114.98|113.68|4
1654959160000|2022-06-11 14:52:40|114.99|113.69|115|113.7|115.01|113.71|114.99|113.69|4
1654959170000|2022-06-11 14:52:50|114.98|113.68|114.94|113.64|114.98|113.68|114.93|113.63|5
1654959180000|2022-06-11 14:53:00|114.93|113.63|114.92|113.62|114.93|113.63|114.91|113.61|3
1654959190000|2022-06-11 14:53:10|114.91|113.61|114.83|113.53|114.91|113.61|114.82|113.52|10
1654959200000|2022-06-11 14:53:20|114.84|113.54|114.84|113.54|114.9|113.6|114.84|113.54|8
1654959210000|2022-06-11 14:53:30|114.83|113.53|114.23|112.93|114.83|113.53|114.18|112.88|18
1654959220000|2022-06-11 14:53:40|114.21|112.91|114.3|113|114.33|113.03|114.19|112.89|10
1654959230000|2022-06-11 14:53:50|114.28|112.98|114.18|112.88|114.28|112.98|114.15|112.85|15
1654959240000|2022-06-11 14:54:00|114.19|112.89|114.23|112.93|114.27|112.97|114.19|112.89|10
1654959250000|2022-06-11 14:54:10|114.22|112.92|114.27|112.97|114.27|112.97|114.22|112.92|9
1654959260000|2022-06-11 14:54:20|114.28|112.98|114.38|113.08|114.38|113.08|114.28|112.98|13
1654959270000|2022-06-11 14:54:30|114.34|113.04|114.28|112.98|114.34|113.04|114.28|112.98|8
1654959280000|2022-06-11 14:54:40|114.29|112.99|113.33|112.03|114.29|112.99|113.33|112.03|26
1654959290000|2022-06-11 14:54:50|113.32|112.02|112.89|111.59|113.32|112.02|112.87|111.57|21
1654959300000|2022-06-11 14:55:00|112.9|111.6|113.34|112.04|113.34|112.04|112.9|111.6|23
1654959310000|2022-06-11 14:55:10|113.33|112.03|113.35|112.05|113.35|112.05|113.17|111.87|20
1654959320000|2022-06-11 14:55:20|113.34|112.04|113.21|111.91|113.35|112.05|113.2|111.9|23
1654959330000|2022-06-11 14:55:30|113.27|111.97|113.33|112.03|113.35|112.05|113.27|111.97|12
1654959340000|2022-06-11 14:55:40|113.36|112.06|113.26|111.96|113.45|112.15|113.24|111.94|23
1654959350000|2022-06-11 14:55:50|113.25|111.95|113.2|111.9|113.25|111.95|113.2|111.9|10
1654959360000|2022-06-11 14:56:00|113.19|111.89|113.17|111.87|113.19|111.89|112.99|111.69|23
1654959370000|2022-06-11 14:56:10|113.21|111.91|113.19|111.89|113.28|111.98|113.18|111.88|16
1654959380000|2022-06-11 14:56:20|113.17|111.87|113.16|111.86|113.17|111.87|113.02|111.72|14
1654959390000|2022-06-11 14:56:30|113.13|111.83|113.15|111.85|113.15|111.85|113.09|111.79|14
1654959400000|2022-06-11 14:56:40|113.16|111.86|113.23|111.93|113.23|111.93|113.12|111.82|10
1654959410000|2022-06-11 14:56:50|113.26|111.96|113.19|111.89|113.26|111.96|113.19|111.89|7
1654959420000|2022-06-11 14:57:00|113.21|111.91|113.34|112.04|113.34|112.04|113.21|111.91|13
1654959430000|2022-06-11 14:57:10|113.33|112.03|113.22|111.92|113.34|112.04|113.21|111.91|18
1654959440000|2022-06-11 14:57:20|113.21|111.91|113.19|111.89|113.25|111.95|113.15|111.85|15
1654959450000|2022-06-11 14:57:30|113.18|111.88|113.25|111.95|113.25|111.95|113.16|111.86|11
1654959460000|2022-06-11 14:57:40|113.24|111.94|113.17|111.87|113.24|111.94|113.11|111.81|19
1654959470000|2022-06-11 14:57:50|113.16|111.86|113.07|111.77|113.17|111.87|113.02|111.72|15
1654959480000|2022-06-11 14:58:00|113.06|111.76|113.16|111.86|113.16|111.86|113.03|111.73|21
1654959490000|2022-06-11 14:58:10|113.14|111.84|113.16|111.86|113.16|111.86|113.06|111.76|19
1654959500000|2022-06-11 14:58:20|113.15|111.85|113.15|111.85|113.16|111.86|113.12|111.82|7
1654959510000|2022-06-11 14:58:30|113.14|111.84|113.12|111.82|113.15|111.85|113.12|111.82|7
1654959520000|2022-06-11 14:58:40|113.08|111.78|113.02|111.72|113.13|111.83|113.02|111.72|13
1654959530000|2022-06-11 14:58:50|113|111.7|112.94|111.64|113|111.7|112.81|111.51|26
1654959540000|2022-06-11 14:59:00|112.95|111.65|112.99|111.69|113.1|111.8|112.95|111.65|21
1654959550000|2022-06-11 14:59:10|113|111.7|113.07|111.77|113.09|111.79|113|111.7|12
1654959560000|2022-06-11 14:59:20|113.06|111.76|112.88|111.58|113.06|111.76|112.88|111.58|11
1654959570000|2022-06-11 14:59:30|112.86|111.56|113.06|111.76|113.06|111.76|112.86|111.56|15
1654959580000|2022-06-11 14:59:40|113.02|111.72|112.97|111.67|113.02|111.72|112.97|111.67|8
1654959590000|2022-06-11 14:59:50|112.98|111.68|113.05|111.75|113.06|111.76|112.98|111.68|12
1654959600000|2022-06-11 15:00:00|113.06|111.76|112.91|111.61|113.06|111.76|112.9|111.6|24
1654959610000|2022-06-11 15:00:10|112.9|111.6|112.96|111.66|112.97|111.67|112.9|111.6|13
1654959620000|2022-06-11 15:00:20|112.97|111.67|113.09|111.79|113.15|111.85|112.97|111.67|18
1654959630000|2022-06-11 15:00:30|113.1|111.8|113.24|111.94|113.24|111.94|113.08|111.78|23
1654959640000|2022-06-11 15:00:40|113.23|111.93|113.09|111.79|113.23|111.93|113.06|111.76|14
1654959650000|2022-06-11 15:00:50|113.07|111.77|113.15|111.85|113.15|111.85|113.06|111.76|6
1654959660000|2022-06-11 15:01:00|113.16|111.86|113.26|111.96|113.32|112.02|113.16|111.86|17
1654959670000|2022-06-11 15:01:10|113.24|111.94|113.21|111.91|113.26|111.96|113.2|111.9|13
1654959680000|2022-06-11 15:01:20|113.2|111.9|113.19|111.89|113.2|111.9|113.17|111.87|5
1654959690000|2022-06-11 15:01:30|113.18|111.88|113.2|111.9|113.24|111.94|113.18|111.88|8
1654959700000|2022-06-11 15:01:40|113.19|111.89|113.1|111.8|113.19|111.89|113.1|111.8|7
1654959710000|2022-06-11 15:01:50|113.09|111.79|113.03|111.73|113.09|111.79|113.03|111.73|12
1654959720000|2022-06-11 15:02:00|113.01|111.71|113.1|111.8|113.15|111.85|113.01|111.71|15
1654959730000|2022-06-11 15:02:10|113.09|111.79|112.92|111.62|113.09|111.79|112.92|111.62|20
1654959740000|2022-06-11 15:02:20|112.91|111.61|112.94|111.64|113|111.7|112.91|111.61|11
1654959750000|2022-06-11 15:02:30|112.95|111.65|112.92|111.62|112.98|111.68|112.92|111.62|12
1654959760000|2022-06-11 15:02:40|112.91|111.61|112.86|111.56|112.94|111.64|112.85|111.55|13
1654959770000|2022-06-11 15:02:50|112.85|111.55|112.74|111.44|112.85|111.55|112.73|111.43|20
1654959780000|2022-06-11 15:03:00|112.73|111.43|112.47|111.17|112.73|111.43|112.46|111.16|13
1654959790000|2022-06-11 15:03:10|112.46|111.16|112.23|110.93|112.46|111.16|112.23|110.93|26
1654959800000|2022-06-11 15:03:20|112.22|110.92|111.57|110.27|112.22|110.92|111.49|110.19|30
1654959810000|2022-06-11 15:03:30|111.58|110.28|112.07|110.77|112.17|110.87|111.58|110.28|31
1654959820000|2022-06-11 15:03:40|112.05|110.75|112.17|110.87|112.17|110.87|112.03|110.73|14
1654959830000|2022-06-11 15:03:50|112.16|110.86|112.25|110.95|112.25|110.95|112.12|110.82|26
1654959840000|2022-06-11 15:04:00|112.26|110.96|112.42|111.12|112.46|111.16|112.26|110.96|20
1654959850000|2022-06-11 15:04:10|112.43|111.13|112.46|111.16|112.46|111.16|112.31|111.01|15
1654959860000|2022-06-11 15:04:20|112.47|111.17|112.47|111.17|112.65|111.35|112.45|111.15|26
1654959870000|2022-06-11 15:04:30|112.48|111.18|112.5|111.2|112.54|111.24|112.41|111.11|10
1654959880000|2022-06-11 15:04:40|112.49|111.19|112.59|111.29|112.59|111.29|112.49|111.19|10
1654959890000|2022-06-11 15:04:50|112.6|111.3|112.85|111.55|112.95|111.65|112.6|111.3|21
1654959900000|2022-06-11 15:05:00|112.84|111.54|112.96|111.66|112.96|111.66|112.84|111.54|19
1654959910000|2022-06-11 15:05:10|112.95|111.65|113.08|111.78|113.11|111.81|112.95|111.65|16
1654959920000|2022-06-11 15:05:20|113.06|111.76|113|111.7|113.06|111.76|112.93|111.63|13
1654959930000|2022-06-11 15:05:30|113.01|111.71|113.05|111.75|113.06|111.76|113.01|111.71|7
1654959940000|2022-06-11 15:05:40|113.06|111.76|113.07|111.77|113.08|111.78|113.06|111.76|3
1654959950000|2022-06-11 15:05:50|113.06|111.76|113.06|111.76|113.06|111.76|113.06|111.76|1
1654959960000|2022-06-11 15:06:00|113.05|111.75|113.01|111.71|113.05|111.75|113.01|111.71|4
1654959970000|2022-06-11 15:06:10|113|111.7|112.93|111.63|113.04|111.74|112.93|111.63|10
1654959980000|2022-06-11 15:06:20|112.94|111.64|112.94|111.64|113.04|111.74|112.94|111.64|19
1654959990000|2022-06-11 15:06:30|112.95|111.65|113.05|111.75|113.05|111.75|112.95|111.65|7
1654960000000|2022-06-11 15:06:40|113.04|111.74|113.02|111.72|113.06|111.76|113.02|111.72|12
1654960010000|2022-06-11 15:06:50|113.04|111.74|113.21|111.91|113.21|111.91|113.01|111.71|23
1654960020000|2022-06-11 15:07:00|113.22|111.92|113.4|112.1|113.41|112.11|113.2|111.9|15
1654960030000|2022-06-11 15:07:10|113.41|112.11|113.38|112.08|113.41|112.11|113.36|112.06|15
1654960040000|2022-06-11 15:07:20|113.37|112.07|113.37|112.07|113.4|112.1|113.37|112.07|6
1654960050000|2022-06-11 15:07:30|113.38|112.08|113.24|111.94|113.46|112.16|113.24|111.94|16
1654960060000|2022-06-11 15:07:40|113.23|111.93|113.04|111.74|113.23|111.93|113.04|111.74|16
1654960070000|2022-06-11 15:07:50|113.03|111.73|113.05|111.75|113.08|111.78|112.96|111.66|11
1654960080000|2022-06-11 15:08:00|113.06|111.76|113.04|111.74|113.07|111.77|113.04|111.74|9
1654960090000|2022-06-11 15:08:10|113.02|111.72|113.23|111.93|113.23|111.93|113.02|111.72|10
1654960100000|2022-06-11 15:08:20|113.21|111.91|113.12|111.82|113.21|111.91|113.12|111.82|7
1654960110000|2022-06-11 15:08:30|113.11|111.81|113.18|111.88|113.18|111.88|113.1|111.8|9
1654960120000|2022-06-11 15:08:40|113.19|111.89|113.19|111.89|113.24|111.94|113.18|111.88|9
1654960130000|2022-06-11 15:08:50|113.18|111.88|113.1|111.8|113.18|111.88|113.1|111.8|10
1654960140000|2022-06-11 15:09:00|113.11|111.81|113.15|111.85|113.15|111.85|113.1|111.8|10
1654960150000|2022-06-11 15:09:10|113.14|111.84|113.1|111.8|113.14|111.84|113.1|111.8|5
1654960160000|2022-06-11 15:09:20|113.11|111.81|113.13|111.83|113.18|111.88|113.11|111.81|12
1654960170000|2022-06-11 15:09:30|113.11|111.81|113.17|111.87|113.17|111.87|113.1|111.8|5
1654960180000|2022-06-11 15:09:40|113.2|111.9|113.22|111.92|113.22|111.92|113.19|111.89|3
1654960190000|2022-06-11 15:09:50|113.24|111.94|113.19|111.89|113.24|111.94|113.19|111.89|5
1654960200000|2022-06-11 15:10:00|113.2|111.9|113.2|111.9|113.2|111.9|113.17|111.87|3
1654960210000|2022-06-11 15:10:10|113.21|111.91|113.24|111.94|113.25|111.95|113.21|111.91|5
1654960220000|2022-06-11 15:10:20|113.25|111.95|113.1|111.8|113.26|111.96|113.1|111.8|6
1654960230000|2022-06-11 15:10:30|113.13|111.83|113.24|111.94|113.25|111.95|113.13|111.83|12
1654960240000|2022-06-11 15:10:40|113.23|111.93|113.17|111.87|113.23|111.93|113.17|111.87|7
1654960250000|2022-06-11 15:10:50|113.18|111.88|113.06|111.76|113.18|111.88|113.06|111.76|8
1654960260000|2022-06-11 15:11:00|113.11|111.81|113.17|111.87|113.17|111.87|113.11|111.81|4
1654960270000|2022-06-11 15:11:10|113.16|111.86|113.1|111.8|113.16|111.86|113.1|111.8|7
1654960280000|2022-06-11 15:11:20|113.09|111.79|113.1|111.8|113.1|111.8|113.09|111.79|4
1654960290000|2022-06-11 15:11:30|113.09|111.79|113.07|111.77|113.09|111.79|113.07|111.77|3
1654960300000|2022-06-11 15:11:40|113.06|111.76|113.09|111.79|113.09|111.79|113.04|111.74|5
1654960310000|2022-06-11 15:11:50|113.08|111.78|113.07|111.77|113.08|111.78|113.07|111.77|2
1654960320000|2022-06-11 15:12:00|113.09|111.79|113.08|111.78|113.09|111.79|113.08|111.78|2
1654960330000|2022-06-11 15:12:10|113.07|111.77|113.01|111.71|113.07|111.77|113.01|111.71|4
1654960340000|2022-06-11 15:12:20|112.99|111.69|113.02|111.72|113.03|111.73|112.99|111.69|4
1654960350000|2022-06-11 15:12:30|113.03|111.73|113.03|111.73|113.03|111.73|113.02|111.72|5
1654960370000|2022-06-11 15:12:50|113.02|111.72|113.01|111.71|113.03|111.73|113.01|111.71|4
1654960380000|2022-06-11 15:13:00|112.99|111.69|112.98|111.68|113.03|111.73|112.96|111.66|15
1654960390000|2022-06-11 15:13:10|113.01|111.71|113.01|111.71|113.03|111.73|112.98|111.68|8
1654960410000|2022-06-11 15:13:30|113.03|111.73|113.03|111.73|113.03|111.73|113.03|111.73|1
1654960420000|2022-06-11 15:13:40|113.01|111.71|113.01|111.71|113.01|111.71|113.01|111.71|1
1654960430000|2022-06-11 15:13:50|113|111.7|112.95|111.65|113.01|111.71|112.95|111.65|6
1654960440000|2022-06-11 15:14:00|112.94|111.64|112.89|111.59|112.94|111.64|112.87|111.57|10
1654960450000|2022-06-11 15:14:10|112.88|111.58|112.89|111.59|112.89|111.59|112.84|111.54|8
1654960460000|2022-06-11 15:14:20|112.87|111.57|112.88|111.58|112.88|111.58|112.86|111.56|3
1654960470000|2022-06-11 15:14:30|112.86|111.56|112.82|111.52|112.86|111.56|112.75|111.45|10
1654960480000|2022-06-11 15:14:40|112.83|111.53|112.9|111.6|112.9|111.6|112.82|111.52|7
1654960490000|2022-06-11 15:14:50|112.92|111.62|113.03|111.73|113.03|111.73|112.92|111.62|9
1654960500000|2022-06-11 15:15:00|113.04|111.74|112.88|111.58|113.04|111.74|112.88|111.58|13
1654960510000|2022-06-11 15:15:10|112.87|111.57|112.86|111.56|112.87|111.57|112.85|111.55|5
1654960520000|2022-06-11 15:15:20|112.85|111.55|112.8|111.5|112.85|111.55|112.79|111.49|15
1654960530000|2022-06-11 15:15:30|112.82|111.52|112.86|111.56|112.89|111.59|112.82|111.52|8
1654960540000|2022-06-11 15:15:40|112.87|111.57|112.86|111.56|112.87|111.57|112.85|111.55|3
1654960550000|2022-06-11 15:15:50|112.87|111.57|112.81|111.51|112.87|111.57|112.81|111.51|6
1654960560000|2022-06-11 15:16:00|112.79|111.49|112.48|111.18|112.79|111.49|112.46|111.16|21
1654960570000|2022-06-11 15:16:10|112.49|111.19|112.5|111.2|112.51|111.21|112.47|111.17|13
1654960580000|2022-06-11 15:16:20|112.48|111.18|112.42|111.12|112.48|111.18|112.42|111.12|5
1654960590000|2022-06-11 15:16:30|112.41|111.11|112.31|111.01|112.41|111.11|112.31|111.01|10
1654960600000|2022-06-11 15:16:40|112.35|111.05|112.38|111.08|112.41|111.11|112.3|111|8
1654960610000|2022-06-11 15:16:50|112.37|111.07|112.38|111.08|112.4|111.1|112.35|111.05|9
1654960620000|2022-06-11 15:17:00|112.39|111.09|112.51|111.21|112.52|111.22|112.39|111.09|10
1654960630000|2022-06-11 15:17:10|112.53|111.23|112.6|111.3|112.6|111.3|112.53|111.23|5
1654960640000|2022-06-11 15:17:20|112.58|111.28|112.49|111.19|112.58|111.28|112.48|111.18|11
1654960650000|2022-06-11 15:17:30|112.46|111.16|112.5|111.2|112.51|111.21|112.44|111.14|6
1654960660000|2022-06-11 15:17:40|112.49|111.19|112.47|111.17|112.49|111.19|112.47|111.17|2
1654960670000|2022-06-11 15:17:50|112.46|111.16|112.4|111.1|112.46|111.16|112.39|111.09|7
1654960680000|2022-06-11 15:18:00|112.36|111.06|112.31|111.01|112.37|111.07|112.31|111.01|5
1654960690000|2022-06-11 15:18:10|112.32|111.02|112.42|111.12|112.44|111.14|112.31|111.01|11
1654960700000|2022-06-11 15:18:20|112.45|111.15|112.43|111.13|112.45|111.15|112.43|111.13|2
1654960710000|2022-06-11 15:18:30|112.44|111.14|112.35|111.05|112.45|111.15|112.35|111.05|9
1654960720000|2022-06-11 15:18:40|112.36|111.06|112.34|111.04|112.36|111.06|112.34|111.04|5
1654960730000|2022-06-11 15:18:50|112.32|111.02|112.34|111.04|112.34|111.04|112.31|111.01|5
1654960740000|2022-06-11 15:19:00|112.31|111.01|112.18|110.88|112.31|111.01|112.14|110.84|12
1654960750000|2022-06-11 15:19:10|112.21|110.91|112.32|111.02|112.36|111.06|112.21|110.91|6
1654960760000|2022-06-11 15:19:20|112.3|111|112.22|110.92|112.3|111|112.22|110.92|10
1654960770000|2022-06-11 15:19:30|112.21|110.91|112.25|110.95|112.3|111|112.18|110.88|15
1654960780000|2022-06-11 15:19:40|112.24|110.94|112.19|110.89|112.24|110.94|112.18|110.88|14
1654960790000|2022-06-11 15:19:50|112.2|110.9|112.26|110.96|112.28|110.98|112.2|110.9|8
1654960800000|2022-06-11 15:20:00|112.24|110.94|112.41|111.11|112.41|111.11|112.24|110.94|9
1654960810000|2022-06-11 15:20:10|112.42|111.12|112.33|111.03|112.42|111.12|112.33|111.03|11
1654960820000|2022-06-11 15:20:20|112.32|111.02|112.27|110.97|112.32|111.02|112.26|110.96|8
1654960830000|2022-06-11 15:20:30|112.26|110.96|112.22|110.92|112.26|110.96|112.21|110.91|10
1654960840000|2022-06-11 15:20:40|112.21|110.91|112.3|111|112.32|111.02|112.21|110.91|9
1654960850000|2022-06-11 15:20:50|112.31|111.01|112.27|110.97|112.31|111.01|112.26|110.96|8
1654960860000|2022-06-11 15:21:00|112.28|110.98|112.08|110.78|112.28|110.98|112.05|110.75|15
1654960870000|2022-06-11 15:21:10|112.09|110.79|112.22|110.92|112.25|110.95|112.09|110.79|15
1654960880000|2022-06-11 15:21:20|112.21|110.91|112.21|110.91|112.23|110.93|112.2|110.9|7
1654960890000|2022-06-11 15:21:30|112.22|110.92|112.14|110.84|112.22|110.92|112.14|110.84|5
1654960900000|2022-06-11 15:21:40|112.15|110.85|112.15|110.85|112.16|110.86|112.15|110.85|3
1654960910000|2022-06-11 15:21:50|112.16|110.86|112.16|110.86|112.16|110.86|112.16|110.86|1
1654960920000|2022-06-11 15:22:00|112.18|110.88|112.14|110.84|112.23|110.93|112.14|110.84|10
1654960930000|2022-06-11 15:22:10|112.12|110.82|112.06|110.76|112.12|110.82|111.92|110.62|26
1654960940000|2022-06-11 15:22:20|112.05|110.75|112.02|110.72|112.06|110.76|112.02|110.72|8
1654960950000|2022-06-11 15:22:30|112|110.7|111.94|110.64|112|110.7|111.9|110.6|14
1654960960000|2022-06-11 15:22:40|111.96|110.66|111.92|110.62|111.97|110.67|111.92|110.62|7
1654960970000|2022-06-11 15:22:50|111.91|110.61|111.92|110.62|111.95|110.65|111.9|110.6|7
1654960980000|2022-06-11 15:23:00|111.91|110.61|111.89|110.59|111.96|110.66|111.85|110.55|19
1654960990000|2022-06-11 15:23:10|111.9|110.6|111.99|110.69|112.07|110.77|111.9|110.6|15
1654961000000|2022-06-11 15:23:20|111.98|110.68|111.87|110.57|111.98|110.68|111.86|110.56|11
1654961010000|2022-06-11 15:23:30|111.86|110.56|111.65|110.35|111.87|110.57|111.65|110.35|15
1654961020000|2022-06-11 15:23:40|111.64|110.34|111.57|110.27|111.77|110.47|111.4|110.1|26
1654961030000|2022-06-11 15:23:50|111.58|110.28|111.58|110.28|111.59|110.29|111.52|110.22|10
1654961040000|2022-06-11 15:24:00|111.57|110.27|111.52|110.22|111.57|110.27|111.51|110.21|10
1654961050000|2022-06-11 15:24:10|111.51|110.21|111.4|110.1|111.51|110.21|111.28|109.98|24
1654961060000|2022-06-11 15:24:20|111.38|110.08|111.46|110.16|111.46|110.16|111.28|109.98|22
1654961070000|2022-06-11 15:24:30|111.5|110.2|111.89|110.59|111.89|110.59|111.49|110.19|21
1654961080000|2022-06-11 15:24:40|111.88|110.58|111.91|110.61|111.92|110.62|111.88|110.58|6
1654961090000|2022-06-11 15:24:50|111.9|110.6|112.08|110.78|112.08|110.78|111.9|110.6|16
1654961100000|2022-06-11 15:25:00|112.09|110.79|112.31|111.01|112.31|111.01|112.09|110.79|14
1654961110000|2022-06-11 15:25:10|112.3|111|112.42|111.12|112.42|111.12|112.3|111|19
1654961120000|2022-06-11 15:25:20|112.39|111.09|112.96|111.66|112.98|111.68|112.39|111.09|23
1654961130000|2022-06-11 15:25:30|112.97|111.67|112.58|111.28|112.98|111.68|112.58|111.28|24
1654961140000|2022-06-11 15:25:40|112.59|111.29|112.4|111.1|112.59|111.29|112.39|111.09|16
1654961150000|2022-06-11 15:25:50|112.43|111.13|112.75|111.45|112.78|111.48|112.43|111.13|22
1654961160000|2022-06-11 15:26:00|112.74|111.44|112.81|111.51|112.82|111.52|112.73|111.43|11
1654961170000|2022-06-11 15:26:10|112.79|111.49|112.76|111.46|112.81|111.51|112.74|111.44|8
1654961180000|2022-06-11 15:26:20|112.75|111.45|112.35|111.05|112.75|111.45|112.35|111.05|14
1654961190000|2022-06-11 15:26:30|112.34|111.04|112.49|111.19|112.49|111.19|112.29|110.99|17
1654961200000|2022-06-11 15:26:40|112.51|111.21|112.55|111.25|112.55|111.25|112.51|111.21|3
1654961210000|2022-06-11 15:26:50|112.52|111.22|112.4|111.1|112.55|111.25|112.35|111.05|12
1654961220000|2022-06-11 15:27:00|112.38|111.08|112.29|110.99|112.38|111.08|112.29|110.99|6
1654961230000|2022-06-11 15:27:10|112.27|110.97|112.33|111.03|112.33|111.03|112.19|110.89|14
1654961240000|2022-06-11 15:27:20|112.31|111.01|112.46|111.16|112.47|111.17|112.31|111.01|17
1654961250000|2022-06-11 15:27:30|112.45|111.15|112.43|111.13|112.45|111.15|112.42|111.12|6
1654961260000|2022-06-11 15:27:40|112.44|111.14|112.43|111.13|112.47|111.17|112.42|111.12|10
1654961270000|2022-06-11 15:27:50|112.4|111.1|112.28|110.98|112.41|111.11|112.28|110.98|10
1654961280000|2022-06-11 15:28:00|112.27|110.97|112.37|111.07|112.37|111.07|112.21|110.91|16
1654961290000|2022-06-11 15:28:10|112.36|111.06|112.25|110.95|112.36|111.06|112.24|110.94|13
1654961300000|2022-06-11 15:28:20|112.27|110.97|112.28|110.98|112.3|111|112.27|110.97|8
1654961310000|2022-06-11 15:28:30|112.25|110.95|112.15|110.85|112.25|110.95|112.15|110.85|17
1654961320000|2022-06-11 15:28:40|112.16|110.86|112.18|110.88|112.2|110.9|112.14|110.84|9
1654961330000|2022-06-11 15:28:50|112.17|110.87|112.18|110.88|112.2|110.9|112.13|110.83|6
1654961340000|2022-06-11 15:29:00|112.19|110.89|112.24|110.94|112.27|110.97|112.18|110.88|10
1654961350000|2022-06-11 15:29:10|112.25|110.95|112.28|110.98|112.31|111.01|112.22|110.92|17
1654961360000|2022-06-11 15:29:20|112.29|110.99|112.48|111.18|112.48|111.18|112.29|110.99|14
1654961370000|2022-06-11 15:29:30|112.5|111.2|112.46|111.16|112.53|111.23|112.45|111.15|11
1654961380000|2022-06-11 15:29:40|112.45|111.15|112.43|111.13|112.46|111.16|112.39|111.09|14
1654961390000|2022-06-11 15:29:50|112.44|111.14|112.45|111.15|112.46|111.16|112.39|111.09|10
1654961400000|2022-06-11 15:30:00|112.42|111.12|112.42|111.12|112.43|111.13|112.35|111.05|11
1654961410000|2022-06-11 15:30:10|112.39|111.09|112.4|111.1|112.44|111.14|112.39|111.09|10
1654961420000|2022-06-11 15:30:20|112.41|111.11|112.42|111.12|112.42|111.12|112.4|111.1|7
1654961430000|2022-06-11 15:30:30|112.41|111.11|112.52|111.22|112.55|111.25|112.41|111.11|12
1654961440000|2022-06-11 15:30:40|112.48|111.18|112.49|111.19|112.56|111.26|112.47|111.17|11
1654961450000|2022-06-11 15:30:50|112.5|111.2|112.49|111.19|112.5|111.2|112.48|111.18|3
1654961460000|2022-06-11 15:31:00|112.54|111.24|112.46|111.16|112.56|111.26|112.45|111.15|10
1654961470000|2022-06-11 15:31:10|112.45|111.15|112.35|111.05|112.45|111.15|112.34|111.04|15
1654961480000|2022-06-11 15:31:20|112.33|111.03|112.29|110.99|112.33|111.03|112.29|110.99|3
1654961490000|2022-06-11 15:31:30|112.28|110.98|112.26|110.96|112.28|110.98|112.23|110.93|12
1654961500000|2022-06-11 15:31:40|112.28|110.98|112.21|110.91|112.31|111.01|112.21|110.91|13
1654961510000|2022-06-11 15:31:50|112.2|110.9|112.25|110.95|112.25|110.95|112.2|110.9|4
1654961520000|2022-06-11 15:32:00|112.26|110.96|112.22|110.92|112.28|110.98|112.22|110.92|6
1654961530000|2022-06-11 15:32:10|112.21|110.91|112.21|110.91|112.22|110.92|112.19|110.89|10
1654961540000|2022-06-11 15:32:20|112.2|110.9|112.19|110.89|112.22|110.92|112.19|110.89|4
1654961550000|2022-06-11 15:32:30|112.15|110.85|112.03|110.73|112.15|110.85|111.99|110.69|19
1654961560000|2022-06-11 15:32:40|112.02|110.72|112.02|110.72|112.06|110.76|112.01|110.71|11
1654961570000|2022-06-11 15:32:50|111.99|110.69|112|110.7|112|110.7|111.99|110.69|2
1654961580000|2022-06-11 15:33:00|111.98|110.68|112.11|110.81|112.11|110.81|111.98|110.68|18
1654961590000|2022-06-11 15:33:10|112.1|110.8|112.09|110.79|112.12|110.82|111.99|110.69|18
1654961600000|2022-06-11 15:33:20|112.08|110.78|112|110.7|112.08|110.78|112|110.7|8
1654961610000|2022-06-11 15:33:30|111.97|110.67|111.89|110.59|111.99|110.69|111.89|110.59|11
1654961620000|2022-06-11 15:33:40|111.9|110.6|111.9|110.6|111.92|110.62|111.88|110.58|7
1654961630000|2022-06-11 15:33:50|111.89|110.59|111.71|110.41|111.89|110.59|111.7|110.4|16
1654961640000|2022-06-11 15:34:00|111.7|110.4|111.8|110.5|111.84|110.54|111.7|110.4|7
1654961650000|2022-06-11 15:34:10|111.82|110.52|111.75|110.45|111.82|110.52|111.71|110.41|11
1654961660000|2022-06-11 15:34:20|111.76|110.46|111.95|110.65|111.95|110.65|111.76|110.46|7
1654961670000|2022-06-11 15:34:30|111.99|110.69|111.9|110.6|112.02|110.72|111.9|110.6|8
1654961680000|2022-06-11 15:34:40|111.89|110.59|111.93|110.63|111.93|110.63|111.89|110.59|4
1654961690000|2022-06-11 15:34:50|111.94|110.64|112.05|110.75|112.05|110.75|111.94|110.64|9
1654961700000|2022-06-11 15:35:00|112.06|110.76|112.08|110.78|112.11|110.81|112.05|110.75|9
1654961710000|2022-06-11 15:35:10|112.05|110.75|111.88|110.58|112.05|110.75|111.88|110.58|10
1654961720000|2022-06-11 15:35:20|111.87|110.57|111.84|110.54|111.87|110.57|111.82|110.52|13
1654961730000|2022-06-11 15:35:30|111.86|110.56|111.89|110.59|111.92|110.62|111.86|110.56|11
1654961740000|2022-06-11 15:35:40|111.88|110.58|111.83|110.53|111.9|110.6|111.83|110.53|9
1654961750000|2022-06-11 15:35:50|111.82|110.52|111.93|110.63|111.93|110.63|111.8|110.5|11
1654961760000|2022-06-11 15:36:00|111.95|110.65|111.84|110.54|111.99|110.69|111.84|110.54|16
1654961770000|2022-06-11 15:36:10|111.83|110.53|111.81|110.51|111.84|110.54|111.81|110.51|7
1654961780000|2022-06-11 15:36:20|111.8|110.5|111.76|110.46|111.8|110.5|111.44|110.14|25
1654961790000|2022-06-11 15:36:30|111.75|110.45|111.54|110.24|111.79|110.49|111.53|110.23|20
1654961800000|2022-06-11 15:36:40|111.55|110.25|111.54|110.24|111.57|110.27|111.54|110.24|6
1654961810000|2022-06-11 15:36:50|111.55|110.25|111.82|110.52|111.85|110.55|111.55|110.25|18
1654961820000|2022-06-11 15:37:00|111.83|110.53|111.74|110.44|111.83|110.53|111.7|110.4|13
1654961830000|2022-06-11 15:37:10|111.73|110.43|111.69|110.39|111.74|110.44|111.56|110.26|13
1654961840000|2022-06-11 15:37:20|111.7|110.4|111.56|110.26|111.7|110.4|111.56|110.26|10
1654961850000|2022-06-11 15:37:30|111.55|110.25|111.47|110.17|111.55|110.25|111.47|110.17|4
1654961860000|2022-06-11 15:37:40|111.46|110.16|111.47|110.17|111.48|110.18|111.46|110.16|7
1654961870000|2022-06-11 15:37:50|111.48|110.18|111.48|110.18|111.53|110.23|111.46|110.16|12
1654961880000|2022-06-11 15:38:00|111.49|110.19|111.58|110.28|111.67|110.37|111.49|110.19|14
1654961890000|2022-06-11 15:38:10|111.57|110.27|111.45|110.15|111.57|110.27|111.45|110.15|8
1654961900000|2022-06-11 15:38:20|111.4|110.1|111.37|110.07|111.43|110.13|111.37|110.07|14
1654961910000|2022-06-11 15:38:30|111.35|110.05|111.44|110.14|111.45|110.15|111.35|110.05|11
1654961920000|2022-06-11 15:38:40|111.42|110.12|111.31|110.01|111.43|110.13|111.31|110.01|11
1654961930000|2022-06-11 15:38:50|111.3|110|111.38|110.08|111.38|110.08|111.28|109.98|8
1654961940000|2022-06-11 15:39:00|111.39|110.09|111.44|110.14|111.44|110.14|111.34|110.04|13
1654961950000|2022-06-11 15:39:10|111.43|110.13|111.52|110.22|111.53|110.23|111.39|110.09|17
1654961960000|2022-06-11 15:39:20|111.53|110.23|111.51|110.21|111.57|110.27|111.5|110.2|16
1654961970000|2022-06-11 15:39:30|111.5|110.2|111.5|110.2|111.52|110.22|111.46|110.16|11
1654961980000|2022-06-11 15:39:40|111.54|110.24|111.58|110.28|111.58|110.28|111.54|110.24|4
1654961990000|2022-06-11 15:39:50|111.57|110.27|111.62|110.32|111.62|110.32|111.57|110.27|6
1654962000000|2022-06-11 15:40:00|111.63|110.33|111.63|110.33|111.65|110.35|111.62|110.32|6
1654962010000|2022-06-11 15:40:10|111.62|110.32|111.49|110.19|111.62|110.32|111.45|110.15|11
1654962020000|2022-06-11 15:40:20|111.52|110.22|111.54|110.24|111.55|110.25|111.49|110.19|10
1654962030000|2022-06-11 15:40:30|111.55|110.25|111.55|110.25|111.55|110.25|111.54|110.24|5
1654962040000|2022-06-11 15:40:40|111.53|110.23|111.49|110.19|111.53|110.23|111.46|110.16|9
1654962050000|2022-06-11 15:40:50|111.47|110.17|111.4|110.1|111.47|110.17|111.4|110.1|10
1654962060000|2022-06-11 15:41:00|111.41|110.11|111.39|110.09|111.44|110.14|111.39|110.09|7
1654962070000|2022-06-11 15:41:10|111.37|110.07|111.25|109.95|111.37|110.07|111.25|109.95|9
1654962080000|2022-06-11 15:41:20|111.22|109.92|111.02|109.72|111.22|109.92|111|109.7|13
1654962090000|2022-06-11 15:41:30|111.01|109.71|111.03|109.73|111.03|109.73|110.97|109.67|5
1654962100000|2022-06-11 15:41:40|111.02|109.72|111.03|109.73|111.03|109.73|110.93|109.63|14
1654962110000|2022-06-11 15:41:50|111.02|109.72|111.02|109.72|111.04|109.74|111.02|109.72|4
1654962120000|2022-06-11 15:42:00|111.01|109.71|110.81|109.51|111.01|109.71|110.81|109.51|10
1654962130000|2022-06-11 15:42:10|110.8|109.5|110.73|109.43|110.8|109.5|110.37|109.07|24
1654962140000|2022-06-11 15:42:20|110.75|109.45|110.99|109.69|110.99|109.69|110.75|109.45|24
1654962150000|2022-06-11 15:42:30|110.98|109.68|111.08|109.78|111.08|109.78|110.94|109.64|11
1654962160000|2022-06-11 15:42:40|111.09|109.79|111.14|109.84|111.15|109.85|111.08|109.78|12
1654962170000|2022-06-11 15:42:50|111.15|109.85|111.04|109.74|111.15|109.85|111.04|109.74|10
1654962180000|2022-06-11 15:43:00|111|109.7|111.07|109.77|111.07|109.77|111|109.7|9
1654962190000|2022-06-11 15:43:10|111.08|109.78|111.19|109.89|111.19|109.89|111.08|109.78|13
1654962200000|2022-06-11 15:43:20|111.18|109.88|111.17|109.87|111.18|109.88|111.16|109.86|7
1654962210000|2022-06-11 15:43:30|111.18|109.88|111.17|109.87|111.2|109.9|111.17|109.87|6
1654962220000|2022-06-11 15:43:40|111.18|109.88|111.1|109.8|111.19|109.89|111.1|109.8|14
1654962230000|2022-06-11 15:43:50|111.11|109.81|111.16|109.86|111.17|109.87|111.07|109.77|16
1654962240000|2022-06-11 15:44:00|111.17|109.87|111.19|109.89|111.2|109.9|111.14|109.84|13
1654962250000|2022-06-11 15:44:10|111.24|109.94|111.14|109.84|111.27|109.97|111.13|109.83|11
1654962260000|2022-06-11 15:44:20|111.15|109.85|111.01|109.71|111.15|109.85|111|109.7|16
1654962270000|2022-06-11 15:44:30|111|109.7|110.95|109.65|111.08|109.78|110.93|109.63|23
1654962280000|2022-06-11 15:44:40|110.92|109.62|110.92|109.62|110.97|109.67|110.91|109.61|13
1654962290000|2022-06-11 15:44:50|110.91|109.61|110.92|109.62|110.94|109.64|110.91|109.61|8
1654962300000|2022-06-11 15:45:00|110.91|109.61|110.96|109.66|110.98|109.68|110.79|109.49|15
1654962310000|2022-06-11 15:45:10|110.95|109.65|111.11|109.81|111.13|109.83|110.92|109.62|21
1654962320000|2022-06-11 15:45:20|111.12|109.82|111.07|109.77|111.12|109.82|111.04|109.74|10
1654962330000|2022-06-11 15:45:30|111.06|109.76|111.08|109.78|111.11|109.81|111.05|109.75|12
1654962340000|2022-06-11 15:45:40|111.07|109.77|111.19|109.89|111.19|109.89|111.06|109.76|11
1654962350000|2022-06-11 15:45:50|111.2|109.9|111.2|109.9|111.21|109.91|111.19|109.89|8
1654962360000|2022-06-11 15:46:00|111.23|109.93|111.34|110.04|111.38|110.08|111.22|109.92|19
1654962370000|2022-06-11 15:46:10|111.35|110.05|111.46|110.16|111.46|110.16|111.35|110.05|9
1654962380000|2022-06-11 15:46:20|111.47|110.17|111.42|110.12|111.61|110.31|111.41|110.11|18
1654962390000|2022-06-11 15:46:30|111.41|110.11|111.34|110.04|111.41|110.11|111.33|110.03|16
1654962400000|2022-06-11 15:46:40|111.35|110.05|111.55|110.25|111.55|110.25|111.35|110.05|15
1654962410000|2022-06-11 15:46:50|111.56|110.26|111.9|110.6|111.91|110.61|111.56|110.26|23
1654962420000|2022-06-11 15:47:00|111.89|110.59|111.53|110.23|111.89|110.59|111.46|110.16|20
1654962430000|2022-06-11 15:47:10|111.5|110.2|111.63|110.33|111.63|110.33|111.46|110.16|14
1654962440000|2022-06-11 15:47:20|111.56|110.26|111.39|110.09|111.59|110.29|111.39|110.09|16
1654962450000|2022-06-11 15:47:30|111.4|110.1|111.44|110.14|111.5|110.2|111.4|110.1|16
1654962460000|2022-06-11 15:47:40|111.45|110.15|111.47|110.17|111.51|110.21|111.45|110.15|9
1654962470000|2022-06-11 15:47:50|111.49|110.19|111.39|110.09|111.49|110.19|111.39|110.09|8
1654962480000|2022-06-11 15:48:00|111.4|110.1|111.47|110.17|111.52|110.22|111.4|110.1|12
1654962490000|2022-06-11 15:48:10|111.46|110.16|111.51|110.21|111.51|110.21|111.41|110.11|11
1654962500000|2022-06-11 15:48:20|111.5|110.2|111.51|110.21|111.51|110.21|111.39|110.09|18
1654962510000|2022-06-11 15:48:30|111.52|110.22|111.44|110.14|111.52|110.22|111.42|110.12|11
1654962520000|2022-06-11 15:48:40|111.42|110.12|111.3|110|111.42|110.12|111.29|109.99|11
1654962530000|2022-06-11 15:48:50|111.27|109.97|111.33|110.03|111.35|110.05|111.26|109.96|7
1654962540000|2022-06-11 15:49:00|111.32|110.02|111.29|109.99|111.34|110.04|111.28|109.98|11
1654962550000|2022-06-11 15:49:10|111.27|109.97|111.19|109.89|111.27|109.97|111.17|109.87|12
1654962560000|2022-06-11 15:49:20|111.18|109.88|111.24|109.94|111.26|109.96|111.14|109.84|14
1654962570000|2022-06-11 15:49:30|111.25|109.95|111.18|109.88|111.25|109.95|111.18|109.88|11
1654962580000|2022-06-11 15:49:40|111.19|109.89|111.19|109.89|111.21|109.91|111.14|109.84|14
1654962590000|2022-06-11 15:49:50|111.18|109.88|111.2|109.9|111.2|109.9|111.1|109.8|14
1654962600000|2022-06-11 15:50:00|111.19|109.89|111.22|109.92|111.25|109.95|111.13|109.83|17
1654962610000|2022-06-11 15:50:10|111.21|109.91|111.11|109.81|111.21|109.91|111.11|109.81|17
1654962620000|2022-06-11 15:50:20|111.1|109.8|111.01|109.71|111.1|109.8|111.01|109.71|8
1654962630000|2022-06-11 15:50:30|111.02|109.72|111.04|109.74|111.1|109.8|111|109.7|18
1654962640000|2022-06-11 15:50:40|111.03|109.73|110.89|109.59|111.03|109.73|110.89|109.59|11
1654962650000|2022-06-11 15:50:50|110.93|109.63|111.02|109.72|111.06|109.76|110.93|109.63|8
1654962660000|2022-06-11 15:51:00|111.01|109.71|111.02|109.72|111.02|109.72|110.95|109.65|14
1654962670000|2022-06-11 15:51:10|111.04|109.74|111.05|109.75|111.09|109.79|111.02|109.72|14
1654962680000|2022-06-11 15:51:20|111.04|109.74|111.06|109.76|111.11|109.81|111.03|109.73|14
1654962690000|2022-06-11 15:51:30|111.08|109.78|111.13|109.83|111.13|109.83|111.08|109.78|8
1654962700000|2022-06-11 15:51:40|111.12|109.82|111.3|110|111.35|110.05|111.12|109.82|18
1654962710000|2022-06-11 15:51:50|111.31|110.01|111.26|109.96|111.31|110.01|111.21|109.91|11
1654962720000|2022-06-11 15:52:00|111.27|109.97|111.28|109.98|111.28|109.98|111.24|109.94|9
1654962730000|2022-06-11 15:52:10|111.33|110.03|111.3|110|111.36|110.06|111.29|109.99|17
1654962740000|2022-06-11 15:52:20|111.34|110.04|111.34|110.04|111.34|110.04|111.32|110.02|5
1654962750000|2022-06-11 15:52:30|111.33|110.03|111.35|110.05|111.35|110.05|111.28|109.98|10
1654962760000|2022-06-11 15:52:40|111.37|110.07|111.29|109.99|111.39|110.09|111.29|109.99|8
1654962770000|2022-06-11 15:52:50|111.3|110|111.29|109.99|111.36|110.06|111.29|109.99|13
1654962780000|2022-06-11 15:53:00|111.28|109.98|111.21|109.91|111.28|109.98|111.2|109.9|9
1654962790000|2022-06-11 15:53:10|111.2|109.9|111.25|109.95|111.25|109.95|111.14|109.84|10
1654962800000|2022-06-11 15:53:20|111.24|109.94|111.2|109.9|111.26|109.96|111.2|109.9|8
1654962810000|2022-06-11 15:53:30|111.18|109.88|111.21|109.91|111.24|109.94|111.18|109.88|8
1654962820000|2022-06-11 15:53:40|111.2|109.9|111.18|109.88|111.2|109.9|111.16|109.86|6
1654962830000|2022-06-11 15:53:50|111.21|109.91|111.15|109.85|111.21|109.91|111.15|109.85|12
1654962840000|2022-06-11 15:54:00|111.16|109.86|111.22|109.92|111.22|109.92|111.11|109.81|15
1654962850000|2022-06-11 15:54:10|111.23|109.93|111.23|109.93|111.23|109.93|111.23|109.93|1
1654962860000|2022-06-11 15:54:20|111.27|109.97|111.22|109.92|111.27|109.97|111.22|109.92|8
1654962870000|2022-06-11 15:54:30|111.21|109.91|111.27|109.97|111.28|109.98|111.21|109.91|7
1654962880000|2022-06-11 15:54:40|111.26|109.96|111.32|110.02|111.34|110.04|111.26|109.96|9
1654962890000|2022-06-11 15:54:50|111.37|110.07|111.26|109.96|111.37|110.07|111.26|109.96|12
1654962900000|2022-06-11 15:55:00|111.29|109.99|111.28|109.98|111.29|109.99|111.27|109.97|5
1654962910000|2022-06-11 15:55:10|111.26|109.96|111.3|110|111.3|110|111.26|109.96|6
1654962920000|2022-06-11 15:55:20|111.29|109.99|111.36|110.06|111.36|110.06|111.27|109.97|11
1654962930000|2022-06-11 15:55:30|111.38|110.08|111.37|110.07|111.48|110.18|111.37|110.07|19
1654962940000|2022-06-11 15:55:40|111.44|110.14|111.32|110.02|111.44|110.14|111.32|110.02|11
1654962950000|2022-06-11 15:55:50|111.33|110.03|111.36|110.06|111.38|110.08|111.33|110.03|5
1654962960000|2022-06-11 15:56:00|111.37|110.07|111.41|110.11|111.43|110.13|111.37|110.07|8
1654962970000|2022-06-11 15:56:10|111.42|110.12|111.38|110.08|111.43|110.13|111.38|110.08|5
1654962980000|2022-06-11 15:56:20|111.35|110.05|111.35|110.05|111.35|110.05|111.35|110.05|1
1654962990000|2022-06-11 15:56:30|111.38|110.08|111.41|110.11|111.45|110.15|111.37|110.07|7
1654963000000|2022-06-11 15:56:40|111.39|110.09|111.4|110.1|111.4|110.1|111.39|110.09|2
1654963010000|2022-06-11 15:56:50|111.43|110.13|111.45|110.15|111.45|110.15|111.4|110.1|9
1654963020000|2022-06-11 15:57:00|111.44|110.14|111.42|110.12|111.45|110.15|111.41|110.11|7
1654963030000|2022-06-11 15:57:10|111.44|110.14|111.56|110.26|111.56|110.26|111.44|110.14|6
1654963040000|2022-06-11 15:57:20|111.53|110.23|111.59|110.29|111.6|110.3|111.53|110.23|8
1654963050000|2022-06-11 15:57:30|111.58|110.28|111.58|110.28|111.58|110.28|111.53|110.23|7
1654963060000|2022-06-11 15:57:40|111.59|110.29|111.6|110.3|111.62|110.32|111.59|110.29|4
1654963070000|2022-06-11 15:57:50|111.59|110.29|111.59|110.29|111.59|110.29|111.59|110.29|1
1654963080000|2022-06-11 15:58:00|111.6|110.3|111.6|110.3|111.6|110.3|111.6|110.3|1
1654963090000|2022-06-11 15:58:10|111.62|110.32|111.63|110.33|111.63|110.33|111.6|110.3|6
1654963100000|2022-06-11 15:58:20|111.62|110.32|111.63|110.33|111.63|110.33|111.62|110.32|2
1654963110000|2022-06-11 15:58:30|111.64|110.34|111.64|110.34|111.64|110.34|111.64|110.34|1
1654963120000|2022-06-11 15:58:40|111.63|110.33|111.59|110.29|111.63|110.33|111.59|110.29|5
1654963130000|2022-06-11 15:58:50|111.6|110.3|111.9|110.6|111.9|110.6|111.6|110.3|12
1654963140000|2022-06-11 15:59:00|111.93|110.63|111.93|110.63|112.02|110.72|111.93|110.63|13
1654963150000|2022-06-11 15:59:10|111.91|110.61|112.07|110.77|112.07|110.77|111.91|110.61|12
1654963160000|2022-06-11 15:59:20|112.08|110.78|112.1|110.8|112.19|110.89|112.08|110.78|14
1654963170000|2022-06-11 15:59:30|112.07|110.77|111.96|110.66|112.09|110.79|111.96|110.66|14
1654963180000|2022-06-11 15:59:40|111.95|110.65|112.08|110.78|112.08|110.78|111.93|110.63|9
1654963190000|2022-06-11 15:59:50|112.1|110.8|112.05|110.75|112.1|110.8|112.04|110.74|15
1654963200000|2022-06-11 16:00:00|112.04|110.74|112.01|110.71|112.04|110.74|112.01|110.71|3
1654963210000|2022-06-11 16:00:10|112.02|110.72|112.02|110.72|112.08|110.78|112.02|110.72|9
1654963220000|2022-06-11 16:00:20|112.01|110.71|112.07|110.77|112.15|110.85|112.01|110.71|14
1654963230000|2022-06-11 16:00:30|112.12|110.82|112.11|110.81|112.15|110.85|112.11|110.81|8
1654963240000|2022-06-11 16:00:40|112.16|110.86|112.12|110.82|112.18|110.88|112.12|110.82|9
1654963250000|2022-06-11 16:00:50|112.11|110.81|112.11|110.81|112.2|110.9|112.11|110.81|10
1654963260000|2022-06-11 16:01:00|112.1|110.8|111.96|110.66|112.1|110.8|111.95|110.65|8
1654963270000|2022-06-11 16:01:10|111.97|110.67|111.88|110.58|111.97|110.67|111.88|110.58|10
1654963280000|2022-06-11 16:01:20|111.85|110.55|111.72|110.42|111.85|110.55|111.72|110.42|18
1654963290000|2022-06-11 16:01:30|111.76|110.46|111.81|110.51|111.84|110.54|111.75|110.45|9
1654963300000|2022-06-11 16:01:40|111.8|110.5|111.84|110.54|111.84|110.54|111.8|110.5|5
1654963310000|2022-06-11 16:01:50|111.87|110.57|111.91|110.61|111.91|110.61|111.87|110.57|4
1654963320000|2022-06-11 16:02:00|111.9|110.6|111.81|110.51|111.9|110.6|111.81|110.51|8
1654963330000|2022-06-11 16:02:10|111.82|110.52|111.8|110.5|111.82|110.52|111.8|110.5|3
1654963340000|2022-06-11 16:02:20|111.81|110.51|111.75|110.45|111.81|110.51|111.72|110.42|8
1654963350000|2022-06-11 16:02:30|111.76|110.46|111.84|110.54|111.84|110.54|111.76|110.46|10
1654963360000|2022-06-11 16:02:40|111.89|110.59|112.06|110.76|112.06|110.76|111.86|110.56|17
1654963370000|2022-06-11 16:02:50|112.09|110.79|112.02|110.72|112.09|110.79|112.01|110.71|8
1654963380000|2022-06-11 16:03:00|112.06|110.76|112.04|110.74|112.06|110.76|112|110.7|13
1654963390000|2022-06-11 16:03:10|112.05|110.75|112.15|110.85|112.15|110.85|112.05|110.75|7
1654963400000|2022-06-11 16:03:20|112.18|110.88|112.16|110.86|112.25|110.95|112.16|110.86|9
1654963410000|2022-06-11 16:03:30|112.17|110.87|112.28|110.98|112.28|110.98|112.15|110.85|6
1654963420000|2022-06-11 16:03:40|112.27|110.97|112.14|110.84|112.27|110.97|112.14|110.84|17
1654963430000|2022-06-11 16:03:50|112.15|110.85|112.2|110.9|112.2|110.9|112.14|110.84|7
1654963440000|2022-06-11 16:04:00|112.19|110.89|112.21|110.91|112.28|110.98|112.19|110.89|9
1654963450000|2022-06-11 16:04:10|112.2|110.9|112.18|110.88|112.24|110.94|112.18|110.88|11
1654963460000|2022-06-11 16:04:20|112.17|110.87|112.18|110.88|112.2|110.9|112.14|110.84|14
1654963470000|2022-06-11 16:04:30|112.17|110.87|112.28|110.98|112.33|111.03|112.17|110.87|18
1654963480000|2022-06-11 16:04:40|112.23|110.93|112.23|110.93|112.24|110.94|112.2|110.9|6
1654963490000|2022-06-11 16:04:50|112.24|110.94|112.25|110.95|112.26|110.96|112.23|110.93|5
1654963500000|2022-06-11 16:05:00|112.24|110.94|112.36|111.06|112.36|111.06|112.24|110.94|6
1654963510000|2022-06-11 16:05:10|112.35|111.05|112.29|110.99|112.35|111.05|112.29|110.99|5
1654963520000|2022-06-11 16:05:20|112.28|110.98|112.51|111.21|112.57|111.27|112.28|110.98|19
1654963530000|2022-06-11 16:05:30|112.5|111.2|112.36|111.06|112.5|111.2|112.36|111.06|10
1654963540000|2022-06-11 16:05:40|112.37|111.07|112.43|111.13|112.47|111.17|112.33|111.03|12
1654963550000|2022-06-11 16:05:50|112.42|111.12|112.36|111.06|112.46|111.16|112.36|111.06|11
1654963560000|2022-06-11 16:06:00|112.37|111.07|112.47|111.17|112.48|111.18|112.36|111.06|11
1654963570000|2022-06-11 16:06:10|112.48|111.18|112.86|111.56|112.88|111.58|112.48|111.18|14
1654963580000|2022-06-11 16:06:20|112.9|111.6|113.06|111.76|113.11|111.81|112.9|111.6|14
1654963590000|2022-06-11 16:06:30|113.05|111.75|112.84|111.54|113.05|111.75|112.84|111.54|11
1654963600000|2022-06-11 16:06:40|112.83|111.53|112.82|111.52|112.88|111.58|112.77|111.47|18
1654963610000|2022-06-11 16:06:50|112.81|111.51|112.59|111.29|112.81|111.51|112.59|111.29|14
1654963620000|2022-06-11 16:07:00|112.58|111.28|112.73|111.43|112.73|111.43|112.58|111.28|6
1654963630000|2022-06-11 16:07:10|112.74|111.44|112.84|111.54|112.85|111.55|112.74|111.44|6
1654963640000|2022-06-11 16:07:20|112.83|111.53|112.82|111.52|112.83|111.53|112.76|111.46|8
1654963650000|2022-06-11 16:07:30|112.81|111.51|112.86|111.56|112.9|111.6|112.81|111.51|10
1654963660000|2022-06-11 16:07:40|112.85|111.55|112.92|111.62|112.92|111.62|112.84|111.54|18
1654963670000|2022-06-11 16:07:50|112.91|111.61|112.96|111.66|112.98|111.68|112.91|111.61|9
1654963680000|2022-06-11 16:08:00|112.95|111.65|112.94|111.64|113|111.7|112.94|111.64|7
1654963690000|2022-06-11 16:08:10|112.93|111.63|112.86|111.56|112.93|111.63|112.84|111.54|12
1654963700000|2022-06-11 16:08:20|112.85|111.55|112.86|111.56|112.9|111.6|112.84|111.54|9
1654963710000|2022-06-11 16:08:30|112.84|111.54|112.89|111.59|112.9|111.6|112.84|111.54|4
1654963720000|2022-06-11 16:08:40|112.87|111.57|112.84|111.54|112.87|111.57|112.84|111.54|5
1654963730000|2022-06-11 16:08:50|112.91|111.61|112.92|111.62|112.92|111.62|112.89|111.59|6
1654963740000|2022-06-11 16:09:00|112.91|111.61|112.93|111.63|112.94|111.64|112.9|111.6|5
1654963760000|2022-06-11 16:09:20|112.92|111.62|112.92|111.62|112.92|111.62|112.92|111.62|1
1654963770000|2022-06-11 16:09:30|112.93|111.63|112.93|111.63|112.93|111.63|112.93|111.63|1
1654963780000|2022-06-11 16:09:40|113.01|111.71|113.02|111.72|113.03|111.73|112.98|111.68|9
1654963790000|2022-06-11 16:09:50|113.01|111.71|113.1|111.8|113.1|111.8|113.01|111.71|5
1654963800000|2022-06-11 16:10:00|113.07|111.77|113.04|111.74|113.07|111.77|113.04|111.74|3
1654963810000|2022-06-11 16:10:10|113.01|111.71|113.03|111.73|113.03|111.73|113.01|111.71|3
1654963820000|2022-06-11 16:10:20|113.01|111.71|113.01|111.71|113.03|111.73|113.01|111.71|5
1654963830000|2022-06-11 16:10:30|112.98|111.68|112.92|111.62|112.98|111.68|112.92|111.62|4
1654963850000|2022-06-11 16:10:50|112.93|111.63|112.99|111.69|112.99|111.69|112.93|111.63|3
1654963860000|2022-06-11 16:11:00|112.97|111.67|112.93|111.63|112.98|111.68|112.93|111.63|5
1654963870000|2022-06-11 16:11:10|112.91|111.61|112.76|111.46|112.91|111.61|112.75|111.45|9
1654963880000|2022-06-11 16:11:20|112.74|111.44|112.79|111.49|112.79|111.49|112.74|111.44|4
1654963890000|2022-06-11 16:11:30|112.8|111.5|112.86|111.56|112.86|111.56|112.8|111.5|3
1654963900000|2022-06-11 16:11:40|112.88|111.58|112.82|111.52|112.91|111.61|112.82|111.52|9
1654963910000|2022-06-11 16:11:50|112.84|111.54|112.81|111.51|112.85|111.55|112.81|111.51|8
1654963920000|2022-06-11 16:12:00|112.8|111.5|112.75|111.45|112.8|111.5|112.74|111.44|7
1654963930000|2022-06-11 16:12:10|112.74|111.44|112.66|111.36|112.74|111.44|112.66|111.36|7
1654963940000|2022-06-11 16:12:20|112.63|111.33|112.74|111.44|112.74|111.44|112.63|111.33|3
1654963950000|2022-06-11 16:12:30|112.8|111.5|112.86|111.56|112.86|111.56|112.8|111.5|5
1654963960000|2022-06-11 16:12:40|112.83|111.53|112.86|111.56|112.86|111.56|112.83|111.53|2
1654963970000|2022-06-11 16:12:50|112.87|111.57|113.01|111.71|113.01|111.71|112.87|111.57|5
1654963980000|2022-06-11 16:13:00|113|111.7|112.97|111.67|113|111.7|112.93|111.63|13
1654963990000|2022-06-11 16:13:10|112.94|111.64|112.94|111.64|112.95|111.65|112.92|111.62|5
1654964000000|2022-06-11 16:13:20|113|111.7|112.97|111.67|113.01|111.71|112.96|111.66|7
1654964010000|2022-06-11 16:13:30|112.96|111.66|112.83|111.53|112.96|111.66|112.83|111.53|8
1654964020000|2022-06-11 16:13:40|112.84|111.54|112.84|111.54|112.84|111.54|112.84|111.54|1
1654964030000|2022-06-11 16:13:50|112.85|111.55|113.05|111.75|113.1|111.8|112.85|111.55|18
1654964040000|2022-06-11 16:14:00|113.02|111.72|112.92|111.62|113.02|111.72|112.92|111.62|6
1654964050000|2022-06-11 16:14:10|112.91|111.61|112.9|111.6|112.91|111.61|112.84|111.54|14
1654964060000|2022-06-11 16:14:20|112.89|111.59|112.84|111.54|112.89|111.59|112.84|111.54|3
1654964070000|2022-06-11 16:14:30|112.85|111.55|112.92|111.62|112.92|111.62|112.84|111.54|7
1654964080000|2022-06-11 16:14:40|112.91|111.61|112.88|111.58|112.92|111.62|112.84|111.54|15
1654964090000|2022-06-11 16:14:50|112.85|111.55|112.84|111.54|112.85|111.55|112.84|111.54|2
1654964100000|2022-06-11 16:15:00|112.85|111.55|112.92|111.62|112.92|111.62|112.84|111.54|10
1654964110000|2022-06-11 16:15:10|112.91|111.61|112.86|111.56|112.91|111.61|112.86|111.56|5
1654964120000|2022-06-11 16:15:20|112.85|111.55|112.77|111.47|112.86|111.56|112.76|111.46|12
1654964130000|2022-06-11 16:15:30|112.76|111.46|112.82|111.52|112.82|111.52|112.75|111.45|4
1654964140000|2022-06-11 16:15:40|112.83|111.53|112.76|111.46|112.83|111.53|112.76|111.46|7
1654964150000|2022-06-11 16:15:50|112.75|111.45|112.6|111.3|112.75|111.45|112.58|111.28|8
1654964160000|2022-06-11 16:16:00|112.59|111.29|112.51|111.21|112.59|111.29|112.46|111.16|19
1654964170000|2022-06-11 16:16:10|112.5|111.2|112.44|111.14|112.5|111.2|112.39|111.09|16
1654964180000|2022-06-11 16:16:20|112.45|111.15|112.42|111.12|112.46|111.16|112.41|111.11|8
1654964190000|2022-06-11 16:16:30|112.38|111.08|112.22|110.92|112.38|111.08|112.21|110.91|17
1654964200000|2022-06-11 16:16:40|112.21|110.91|112.23|110.93|112.24|110.94|112.18|110.88|10
1654964210000|2022-06-11 16:16:50|112.22|110.92|112.16|110.86|112.22|110.92|112.11|110.81|16
1654964220000|2022-06-11 16:17:00|112.15|110.85|112.36|111.06|112.36|111.06|112.13|110.83|17
1654964230000|2022-06-11 16:17:10|112.35|111.05|112.16|110.86|112.35|111.05|112.16|110.86|17
1654964240000|2022-06-11 16:17:20|112.17|110.87|112.16|110.86|112.28|110.98|112.15|110.85|18
1654964250000|2022-06-11 16:17:30|112.15|110.85|112.02|110.72|112.15|110.85|112.02|110.72|13
1654964260000|2022-06-11 16:17:40|112.01|110.71|111.93|110.63|112.01|110.71|111.93|110.63|27
1654964270000|2022-06-11 16:17:50|111.91|110.61|111.91|110.61|111.93|110.63|111.86|110.56|11
1654964280000|2022-06-11 16:18:00|111.89|110.59|111.85|110.55|111.89|110.59|111.68|110.38|21
1654964290000|2022-06-11 16:18:10|111.84|110.54|111.79|110.49|111.87|110.57|111.76|110.46|15
1654964300000|2022-06-11 16:18:20|111.78|110.48|111.6|110.3|111.81|110.51|111.56|110.26|21
1654964310000|2022-06-11 16:18:30|111.59|110.29|111.38|110.08|111.59|110.29|111.38|110.08|14
1654964320000|2022-06-11 16:18:40|111.43|110.13|111.75|110.45|111.75|110.45|111.41|110.11|22
1654964330000|2022-06-11 16:18:50|111.74|110.44|111.46|110.16|111.74|110.44|111.42|110.12|17
1654964340000|2022-06-11 16:19:00|111.44|110.14|111.72|110.42|111.75|110.45|111.43|110.13|19
1654964350000|2022-06-11 16:19:10|111.74|110.44|111.84|110.54|111.84|110.54|111.72|110.42|16
1654964360000|2022-06-11 16:19:20|111.82|110.52|111.67|110.37|111.82|110.52|111.67|110.37|9
1654964370000|2022-06-11 16:19:30|111.66|110.36|111.56|110.26|111.66|110.36|111.52|110.22|10
1654964380000|2022-06-11 16:19:40|111.58|110.28|111.65|110.35|111.71|110.41|111.41|110.11|24
1654964390000|2022-06-11 16:19:50|111.61|110.31|111.46|110.16|111.62|110.32|111.43|110.13|20
1654964400000|2022-06-11 16:20:00|111.47|110.17|111.52|110.22|111.54|110.24|111.44|110.14|12
1654964410000|2022-06-11 16:20:10|111.48|110.18|111.92|110.62|111.93|110.63|111.47|110.17|23
1654964420000|2022-06-11 16:20:20|111.9|110.6|111.93|110.63|111.98|110.68|111.86|110.56|16
1654964430000|2022-06-11 16:20:30|111.92|110.62|111.9|110.6|111.92|110.62|111.9|110.6|9
1654964440000|2022-06-11 16:20:40|111.89|110.59|111.89|110.59|111.9|110.6|111.89|110.59|5
1654964450000|2022-06-11 16:20:50|111.88|110.58|111.87|110.57|111.88|110.58|111.87|110.57|2
1654964460000|2022-06-11 16:21:00|111.9|110.6|111.95|110.65|111.96|110.66|111.89|110.59|9
1654964470000|2022-06-11 16:21:10|111.94|110.64|111.94|110.64|111.96|110.66|111.94|110.64|5
1654964480000|2022-06-11 16:21:20|111.93|110.63|111.89|110.59|111.93|110.63|111.89|110.59|4
1654964490000|2022-06-11 16:21:30|111.9|110.6|111.88|110.58|111.9|110.6|111.88|110.58|2
1654964500000|2022-06-11 16:21:40|111.89|110.59|111.8|110.5|111.89|110.59|111.73|110.43|17
1654964510000|2022-06-11 16:21:50|111.79|110.49|111.75|110.45|111.79|110.49|111.75|110.45|4
1654964520000|2022-06-11 16:22:00|111.74|110.44|111.81|110.51|111.84|110.54|111.74|110.44|12
1654964530000|2022-06-11 16:22:10|111.8|110.5|111.5|110.2|111.8|110.5|111.5|110.2|18
1654964540000|2022-06-11 16:22:20|111.52|110.22|111.62|110.32|111.68|110.38|111.5|110.2|9
1654964550000|2022-06-11 16:22:30|111.61|110.31|111.61|110.31|111.61|110.31|111.61|110.31|1
1654964560000|2022-06-11 16:22:40|111.64|110.34|111.73|110.43|111.75|110.45|111.63|110.33|11
1654964570000|2022-06-11 16:22:50|111.74|110.44|111.52|110.22|111.74|110.44|111.52|110.22|13
1654964580000|2022-06-11 16:23:00|111.53|110.23|111.63|110.33|111.75|110.45|111.53|110.23|9
1654964600000|2022-06-11 16:23:20|111.62|110.32|111.74|110.44|111.74|110.44|111.62|110.32|5
1654964610000|2022-06-11 16:23:30|111.73|110.43|111.84|110.54|111.85|110.55|111.68|110.38|11
1654964620000|2022-06-11 16:23:40|111.86|110.56|111.85|110.55|111.86|110.56|111.85|110.55|4
1654964630000|2022-06-11 16:23:50|111.84|110.54|111.88|110.58|111.91|110.61|111.83|110.53|13
1654964640000|2022-06-11 16:24:00|111.89|110.59|111.94|110.64|111.94|110.64|111.89|110.59|3
1654964650000|2022-06-11 16:24:10|111.93|110.63|111.98|110.68|111.98|110.68|111.93|110.63|5
1654964660000|2022-06-11 16:24:20|111.99|110.69|112.01|110.71|112.03|110.73|111.99|110.69|8
1654964670000|2022-06-11 16:24:30|112.02|110.72|112.06|110.76|112.07|110.77|112.02|110.72|10
1654964680000|2022-06-11 16:24:40|112.07|110.77|112.05|110.75|112.07|110.77|112.04|110.74|5
1654964690000|2022-06-11 16:24:50|112.04|110.74|112.09|110.79|112.09|110.79|112.04|110.74|7
1654964700000|2022-06-11 16:25:00|112.08|110.78|112.01|110.71|112.08|110.78|112.01|110.71|6
1654964710000|2022-06-11 16:25:10|111.99|110.69|112.03|110.73|112.03|110.73|111.99|110.69|3
1654964720000|2022-06-11 16:25:20|112.02|110.72|111.96|110.66|112.04|110.74|111.96|110.66|7
1654964730000|2022-06-11 16:25:30|111.95|110.65|111.93|110.63|111.95|110.65|111.93|110.63|4
1654964740000|2022-06-11 16:25:40|111.94|110.64|111.92|110.62|111.94|110.64|111.89|110.59|9
1654964750000|2022-06-11 16:25:50|111.93|110.63|111.94|110.64|111.94|110.64|111.93|110.63|2
1654964760000|2022-06-11 16:26:00|111.95|110.65|111.94|110.64|111.95|110.65|111.94|110.64|2
1654964770000|2022-06-11 16:26:10|111.93|110.63|111.93|110.63|111.93|110.63|111.93|110.63|1
1654964780000|2022-06-11 16:26:20|111.94|110.64|111.93|110.63|111.94|110.64|111.86|110.56|8
1654964790000|2022-06-11 16:26:30|111.95|110.65|111.95|110.65|111.95|110.65|111.95|110.65|1
1654964810000|2022-06-11 16:26:50|111.96|110.66|111.95|110.65|112.03|110.73|111.95|110.65|14
1654964820000|2022-06-11 16:27:00|111.94|110.64|111.93|110.63|111.94|110.64|111.93|110.63|2
1654964830000|2022-06-11 16:27:10|111.95|110.65|111.99|110.69|112.01|110.71|111.94|110.64|9
1654964840000|2022-06-11 16:27:20|112|110.7|112.09|110.79|112.11|110.81|112|110.7|12
1654964850000|2022-06-11 16:27:30|112.08|110.78|112.02|110.72|112.09|110.79|112.02|110.72|6
1654964860000|2022-06-11 16:27:40|112.03|110.73|112.05|110.75|112.08|110.78|112.03|110.73|7
1654964870000|2022-06-11 16:27:50|112.06|110.76|112.1|110.8|112.13|110.83|112.06|110.76|9
1654964880000|2022-06-11 16:28:00|112.09|110.79|112.01|110.71|112.09|110.79|112.01|110.71|9
1654964890000|2022-06-11 16:28:10|112|110.7|111.94|110.64|112|110.7|111.94|110.64|5
1654964900000|2022-06-11 16:28:20|111.93|110.63|111.92|110.62|111.94|110.64|111.84|110.54|11
1654964910000|2022-06-11 16:28:30|111.93|110.63|112|110.7|112|110.7|111.93|110.63|4
1654964920000|2022-06-11 16:28:40|111.99|110.69|111.96|110.66|112|110.7|111.95|110.65|10
1654964930000|2022-06-11 16:28:50|111.95|110.65|111.94|110.64|111.95|110.65|111.94|110.64|2
1654964940000|2022-06-11 16:29:00|111.93|110.63|111.86|110.56|111.93|110.63|111.85|110.55|11
1654964950000|2022-06-11 16:29:10|111.88|110.58|111.94|110.64|111.94|110.64|111.85|110.55|15
1654964960000|2022-06-11 16:29:20|111.95|110.65|111.95|110.65|111.95|110.65|111.95|110.65|1
1654964970000|2022-06-11 16:29:30|111.98|110.68|112.01|110.71|112.02|110.72|111.98|110.68|7
1654964980000|2022-06-11 16:29:40|111.99|110.69|111.98|110.68|111.99|110.69|111.94|110.64|9
1654964990000|2022-06-11 16:29:50|112|110.7|112|110.7|112|110.7|112|110.7|1
1654965000000|2022-06-11 16:30:00|112.02|110.72|111.94|110.64|112.03|110.73|111.94|110.64|9
1654965010000|2022-06-11 16:30:10|111.92|110.62|112.02|110.72|112.02|110.72|111.92|110.62|12
1654965020000|2022-06-11 16:30:20|112.03|110.73|112.07|110.77|112.08|110.78|112.02|110.72|5
1654965030000|2022-06-11 16:30:30|112.06|110.76|112.09|110.79|112.1|110.8|112.05|110.75|9
1654965040000|2022-06-11 16:30:40|112.08|110.78|112.04|110.74|112.08|110.78|112.04|110.74|4
1654965050000|2022-06-11 16:30:50|112.05|110.75|112.04|110.74|112.05|110.75|112.04|110.74|2
1654965060000|2022-06-11 16:31:00|112.05|110.75|112.05|110.75|112.11|110.81|112.05|110.75|7
1654965070000|2022-06-11 16:31:10|112.04|110.74|112.02|110.72|112.04|110.74|112.02|110.72|6
1654965080000|2022-06-11 16:31:20|112.04|110.74|112.04|110.74|112.04|110.74|112.04|110.74|1
1654965090000|2022-06-11 16:31:30|112.03|110.73|111.92|110.62|112.03|110.73|111.88|110.58|12
1654965100000|2022-06-11 16:31:40|111.93|110.63|111.82|110.52|111.93|110.63|111.82|110.52|8
1654965110000|2022-06-11 16:31:50|111.81|110.51|111.74|110.44|111.81|110.51|111.74|110.44|12
1654965120000|2022-06-11 16:32:00|111.73|110.43|111.58|110.28|111.73|110.43|111.58|110.28|7
1654965130000|2022-06-11 16:32:10|111.57|110.27|111.5|110.2|111.57|110.27|111.5|110.2|14
1654965140000|2022-06-11 16:32:20|111.47|110.17|111.48|110.18|111.49|110.19|111.45|110.15|7
1654965150000|2022-06-11 16:32:30|111.47|110.17|111.49|110.19|111.49|110.19|111.44|110.14|5
1654965160000|2022-06-11 16:32:40|111.48|110.18|111.55|110.25|111.55|110.25|111.47|110.17|5
1654965170000|2022-06-11 16:32:50|111.53|110.23|111.49|110.19|111.53|110.23|111.49|110.19|7
1654965180000|2022-06-11 16:33:00|111.5|110.2|111.47|110.17|111.5|110.2|111.44|110.14|5
1654965190000|2022-06-11 16:33:10|111.45|110.15|111.38|110.08|111.45|110.15|111.36|110.06|6
1654965200000|2022-06-11 16:33:20|111.36|110.06|111.29|109.99|111.36|110.06|111.26|109.96|10
1654965210000|2022-06-11 16:33:30|111.32|110.02|111.31|110.01|111.37|110.07|111.31|110.01|7
1654965220000|2022-06-11 16:33:40|111.32|110.02|111.4|110.1|111.4|110.1|111.32|110.02|6
1654965230000|2022-06-11 16:33:50|111.41|110.11|111.58|110.28|111.59|110.29|111.41|110.11|13
1654965240000|2022-06-11 16:34:00|111.56|110.26|111.51|110.21|111.56|110.26|111.51|110.21|4
1654965250000|2022-06-11 16:34:10|111.49|110.19|111.44|110.14|111.49|110.19|111.44|110.14|3
1654965260000|2022-06-11 16:34:20|111.47|110.17|111.47|110.17|111.47|110.17|111.47|110.17|1
1654965270000|2022-06-11 16:34:30|111.48|110.18|111.54|110.24|111.54|110.24|111.48|110.18|6
1654965290000|2022-06-11 16:34:50|111.55|110.25|111.46|110.16|111.58|110.28|111.46|110.16|10
1654965300000|2022-06-11 16:35:00|111.47|110.17|111.37|110.07|111.47|110.17|111.37|110.07|9
1654965310000|2022-06-11 16:35:10|111.31|110.01|111.29|109.99|111.31|110.01|111.29|109.99|3
1654965320000|2022-06-11 16:35:20|111.28|109.98|111.24|109.94|111.31|110.01|111.24|109.94|8
1654965330000|2022-06-11 16:35:30|111.25|109.95|111.25|109.95|111.26|109.96|111.24|109.94|7
1654965340000|2022-06-11 16:35:40|111.23|109.93|111.22|109.92|111.23|109.93|111.2|109.9|5
1654965350000|2022-06-11 16:35:50|111.23|109.93|111.23|109.93|111.23|109.93|111.23|109.93|1
1654965360000|2022-06-11 16:36:00|111.24|109.94|111.28|109.98|111.3|110|111.2|109.9|11
1654965370000|2022-06-11 16:36:10|111.25|109.95|111.37|110.07|111.37|110.07|111.21|109.91|15
1654965380000|2022-06-11 16:36:20|111.38|110.08|111.36|110.06|111.39|110.09|111.36|110.06|4
1654965390000|2022-06-11 16:36:30|111.37|110.07|111.4|110.1|111.4|110.1|111.36|110.06|5
1654965400000|2022-06-11 16:36:40|111.39|110.09|111.39|110.09|111.39|110.09|111.39|110.09|1
1654965410000|2022-06-11 16:36:50|111.41|110.11|111.41|110.11|111.41|110.11|111.41|110.11|1
1654965420000|2022-06-11 16:37:00|111.43|110.13|111.46|110.16|111.46|110.16|111.43|110.13|3
1654965430000|2022-06-11 16:37:10|111.45|110.15|111.61|110.31|111.61|110.31|111.45|110.15|9
1654965440000|2022-06-11 16:37:20|111.62|110.32|111.61|110.31|111.64|110.34|111.61|110.31|5
1654965450000|2022-06-11 16:37:30|111.62|110.32|111.61|110.31|111.63|110.33|111.61|110.31|3
1654965460000|2022-06-11 16:37:40|111.63|110.33|111.63|110.33|111.63|110.33|111.63|110.33|1
1654965470000|2022-06-11 16:37:50|111.62|110.32|111.61|110.31|111.62|110.32|111.6|110.3|4
1654965480000|2022-06-11 16:38:00|111.62|110.32|111.61|110.31|111.63|110.33|111.6|110.3|5
1654965490000|2022-06-11 16:38:10|111.6|110.3|111.6|110.3|111.6|110.3|111.6|110.3|1
1654965500000|2022-06-11 16:38:20|111.61|110.31|111.63|110.33|111.63|110.33|111.61|110.31|3
1654965510000|2022-06-11 16:38:30|111.64|110.34|111.66|110.36|111.66|110.36|111.64|110.34|3
1654965520000|2022-06-11 16:38:40|111.7|110.4|111.66|110.36|111.7|110.4|111.66|110.36|2
1654965530000|2022-06-11 16:38:50|111.71|110.41|111.95|110.65|111.96|110.66|111.71|110.41|9
1654965540000|2022-06-11 16:39:00|111.94|110.64|112|110.7|112|110.7|111.94|110.64|6
1654965550000|2022-06-11 16:39:10|111.99|110.69|112.02|110.72|112.02|110.72|111.99|110.69|4
1654965560000|2022-06-11 16:39:20|112.04|110.74|112.03|110.73|112.13|110.83|112.03|110.73|12
1654965570000|2022-06-11 16:39:30|112.04|110.74|112.04|110.74|112.04|110.74|112.04|110.74|1
1654965580000|2022-06-11 16:39:40|112.05|110.75|112.04|110.74|112.09|110.79|112.03|110.73|10
1654965590000|2022-06-11 16:39:50|112.03|110.73|112.13|110.83|112.13|110.83|112.03|110.73|6
1654965600000|2022-06-11 16:40:00|112.14|110.84|112.15|110.85|112.15|110.85|112.09|110.79|8
1654965610000|2022-06-11 16:40:10|112.18|110.88|112.2|110.9|112.2|110.9|112.18|110.88|5
1654965620000|2022-06-11 16:40:20|112.21|110.91|112.24|110.94|112.24|110.94|112.2|110.9|6
1654965630000|2022-06-11 16:40:30|112.27|110.97|112.24|110.94|112.28|110.98|112.24|110.94|6
1654965640000|2022-06-11 16:40:40|112.25|110.95|112.27|110.97|112.28|110.98|112.24|110.94|5
1654965650000|2022-06-11 16:40:50|112.25|110.95|112.3|111|112.31|111.01|112.23|110.93|7
1654965660000|2022-06-11 16:41:00|112.33|111.03|112.3|111|112.33|111.03|112.3|111|6
1654965670000|2022-06-11 16:41:10|112.29|110.99|112.37|111.07|112.39|111.09|112.28|110.98|7
1654965680000|2022-06-11 16:41:20|112.39|111.09|112.41|111.11|112.41|111.11|112.38|111.08|8
1654965690000|2022-06-11 16:41:30|112.39|111.09|112.46|111.16|112.46|111.16|112.39|111.09|3
1654965700000|2022-06-11 16:41:40|112.47|111.17|112.4|111.1|112.47|111.17|112.38|111.08|7
1654965710000|2022-06-11 16:41:50|112.41|111.11|112.46|111.16|112.46|111.16|112.4|111.1|6
1654965720000|2022-06-11 16:42:00|112.48|111.18|112.48|111.18|112.48|111.18|112.47|111.17|3
1654965750000|2022-06-11 16:42:30|112.47|111.17|112.46|111.16|112.47|111.17|112.46|111.16|2
1654965760000|2022-06-11 16:42:40|112.48|111.18|112.48|111.18|112.48|111.18|112.48|111.18|1
1654965770000|2022-06-11 16:42:50|112.5|111.2|112.54|111.24|112.55|111.25|112.5|111.2|4
1654965780000|2022-06-11 16:43:00|112.55|111.25|112.54|111.24|112.62|111.32|112.51|111.21|18
1654965790000|2022-06-11 16:43:10|112.53|111.23|112.46|111.16|112.53|111.23|112.46|111.16|6
1654965810000|2022-06-11 16:43:30|112.47|111.17|112.48|111.18|112.48|111.18|112.47|111.17|2
1654965820000|2022-06-11 16:43:40|112.5|111.2|112.5|111.2|112.5|111.2|112.48|111.18|6
1654965830000|2022-06-11 16:43:50|112.51|111.21|112.55|111.25|112.55|111.25|112.51|111.21|2
1654965840000|2022-06-11 16:44:00|112.54|111.24|112.47|111.17|112.54|111.24|112.47|111.17|4
1654965850000|2022-06-11 16:44:10|112.48|111.18|112.56|111.26|112.56|111.26|112.48|111.18|5
1654965860000|2022-06-11 16:44:20|112.55|111.25|112.56|111.26|112.56|111.26|112.55|111.25|2
1654965870000|2022-06-11 16:44:30|112.57|111.27|112.57|111.27|112.57|111.27|112.57|111.27|1
1654965880000|2022-06-11 16:44:40|112.56|111.26|112.57|111.27|112.57|111.27|112.56|111.26|2
1654965890000|2022-06-11 16:44:50|112.58|111.28|112.55|111.25|112.58|111.28|112.53|111.23|5
1654965900000|2022-06-11 16:45:00|112.57|111.27|112.57|111.27|112.57|111.27|112.56|111.26|3
1654965910000|2022-06-11 16:45:10|112.58|111.28|112.83|111.53|112.93|111.63|112.58|111.28|25
1654965920000|2022-06-11 16:45:20|112.85|111.55|112.86|111.56|112.91|111.61|112.84|111.54|15
1654965930000|2022-06-11 16:45:30|112.88|111.58|112.92|111.62|112.92|111.62|112.87|111.57|7
1654965940000|2022-06-11 16:45:40|112.94|111.64|113.04|111.74|113.04|111.74|112.94|111.64|10
1654965950000|2022-06-11 16:45:50|113.05|111.75|113.23|111.93|113.36|112.06|113.05|111.75|22
1654965960000|2022-06-11 16:46:00|113.22|111.92|113.14|111.84|113.22|111.92|113.11|111.81|12
1654965970000|2022-06-11 16:46:10|113.15|111.85|113.24|111.94|113.26|111.96|113.15|111.85|10
1654965980000|2022-06-11 16:46:20|113.23|111.93|113.22|111.92|113.23|111.93|113.19|111.89|7
1654965990000|2022-06-11 16:46:30|113.21|111.91|113.22|111.92|113.22|111.92|113.2|111.9|7
1654966000000|2022-06-11 16:46:40|113.24|111.94|113.35|112.05|113.35|112.05|113.24|111.94|6
1654966010000|2022-06-11 16:46:50|113.34|112.04|113.38|112.08|113.38|112.08|113.33|112.03|6
1654966020000|2022-06-11 16:47:00|113.39|112.09|113.4|112.1|113.4|112.1|113.36|112.06|7
1654966030000|2022-06-11 16:47:10|113.38|112.08|113.44|112.14|113.44|112.14|113.38|112.08|9
1654966040000|2022-06-11 16:47:20|113.45|112.15|113.4|112.1|113.45|112.15|113.4|112.1|3
1654966050000|2022-06-11 16:47:30|113.39|112.09|113.4|112.1|113.4|112.1|113.37|112.07|6
1654966060000|2022-06-11 16:47:40|113.41|112.11|113.41|112.11|113.41|112.11|113.41|112.11|1
1654966070000|2022-06-11 16:47:50|113.44|112.14|113.45|112.15|113.47|112.17|113.41|112.11|8
1654966080000|2022-06-11 16:48:00|113.43|112.13|113.41|112.11|113.43|112.13|113.38|112.08|7
1654966090000|2022-06-11 16:48:10|113.39|112.09|113.46|112.16|113.46|112.16|113.39|112.09|4
1654966100000|2022-06-11 16:48:20|113.45|112.15|113.52|112.22|113.52|112.22|113.45|112.15|5
1654966110000|2022-06-11 16:48:30|113.54|112.24|113.48|112.18|113.54|112.24|113.48|112.18|5
1654966120000|2022-06-11 16:48:40|113.49|112.19|113.57|112.27|113.57|112.27|113.47|112.17|7
1654966130000|2022-06-11 16:48:50|113.54|112.24|113.5|112.2|113.54|112.24|113.49|112.19|5
1654966140000|2022-06-11 16:49:00|113.49|112.19|113.48|112.18|113.49|112.19|113.48|112.18|2
1654966150000|2022-06-11 16:49:10|113.47|112.17|113.44|112.14|113.47|112.17|113.44|112.14|4
1654966160000|2022-06-11 16:49:20|113.41|112.11|113.28|111.98|113.41|112.11|113.28|111.98|11
1654966170000|2022-06-11 16:49:30|113.31|112.01|113.36|112.06|113.36|112.06|113.31|112.01|3
1654966180000|2022-06-11 16:49:40|113.32|112.02|113.36|112.06|113.36|112.06|113.32|112.02|3
1654966190000|2022-06-11 16:49:50|113.35|112.05|113.47|112.17|113.47|112.17|113.35|112.05|9
1654966200000|2022-06-11 16:50:00|113.45|112.15|113.46|112.16|113.46|112.16|113.44|112.14|3
1654966210000|2022-06-11 16:50:10|113.44|112.14|113.44|112.14|113.44|112.14|113.44|112.14|1
1654966220000|2022-06-11 16:50:20|113.46|112.16|113.41|112.11|113.47|112.17|113.41|112.11|5
1654966230000|2022-06-11 16:50:30|113.4|112.1|113.31|112.01|113.4|112.1|113.31|112.01|5
1654966240000|2022-06-11 16:50:40|113.34|112.04|113.36|112.06|113.36|112.06|113.34|112.04|3
1654966250000|2022-06-11 16:50:50|113.43|112.13|113.49|112.19|113.49|112.19|113.43|112.13|4
1654966260000|2022-06-11 16:51:00|113.46|112.16|113.42|112.12|113.46|112.16|113.38|112.08|5
1654966270000|2022-06-11 16:51:10|113.41|112.11|113.3|112|113.41|112.11|113.28|111.98|11
1654966280000|2022-06-11 16:51:20|113.29|111.99|113.34|112.04|113.34|112.04|113.26|111.96|8
1654966290000|2022-06-11 16:51:30|113.35|112.05|113.32|112.02|113.35|112.05|113.32|112.02|3
1654966300000|2022-06-11 16:51:40|113.35|112.05|113.33|112.03|113.36|112.06|113.33|112.03|5
1654966320000|2022-06-11 16:52:00|113.35|112.05|113.37|112.07|113.38|112.08|113.35|112.05|3
1654966330000|2022-06-11 16:52:10|113.36|112.06|113.36|112.06|113.36|112.06|113.36|112.06|1
1654966340000|2022-06-11 16:52:20|113.35|112.05|113.35|112.05|113.36|112.06|113.33|112.03|7
1654966350000|2022-06-11 16:52:30|113.34|112.04|113.33|112.03|113.34|112.04|113.33|112.03|2
1654966360000|2022-06-11 16:52:40|113.34|112.04|113.34|112.04|113.34|112.04|113.34|112.04|1
1654966370000|2022-06-11 16:52:50|113.35|112.05|113.32|112.02|113.35|112.05|113.32|112.02|3
1654966380000|2022-06-11 16:53:00|113.31|112.01|113.31|112.01|113.31|112.01|113.31|112.01|1
1654966420000|2022-06-11 16:53:40|113.3|112|113.25|111.95|113.3|112|113.19|111.89|9
1654966430000|2022-06-11 16:53:50|113.24|111.94|113.29|111.99|113.29|111.99|113.24|111.94|10
1654966440000|2022-06-11 16:54:00|113.28|111.98|113.24|111.94|113.28|111.98|113.24|111.94|3
1654966450000|2022-06-11 16:54:10|113.22|111.92|113.26|111.96|113.26|111.96|113.22|111.92|4
1654966460000|2022-06-11 16:54:20|113.28|111.98|113.36|112.06|113.36|112.06|113.28|111.98|5
1654966470000|2022-06-11 16:54:30|113.37|112.07|113.37|112.07|113.37|112.07|113.37|112.07|1
1654966490000|2022-06-11 16:54:50|113.38|112.08|113.37|112.07|113.38|112.08|113.37|112.07|2
1654966500000|2022-06-11 16:55:00|113.36|112.06|113.36|112.06|113.36|112.06|113.35|112.05|3
1654966510000|2022-06-11 16:55:10|113.35|112.05|113.27|111.97|113.35|112.05|113.26|111.96|11
1654966540000|2022-06-11 16:55:40|113.26|111.96|113.24|111.94|113.26|111.96|113.24|111.94|2
1654966550000|2022-06-11 16:55:50|113.23|111.93|113.21|111.91|113.23|111.93|113.21|111.91|5
1654966570000|2022-06-11 16:56:10|113.2|111.9|113.1|111.8|113.2|111.9|113.1|111.8|6
1654966580000|2022-06-11 16:56:20|113.09|111.79|112.99|111.69|113.09|111.79|112.99|111.69|8
1654966590000|2022-06-11 16:56:30|112.98|111.68|112.98|111.68|112.98|111.68|112.98|111.68|1
1654966600000|2022-06-11 16:56:40|112.97|111.67|112.92|111.62|112.97|111.67|112.92|111.62|4
1654966610000|2022-06-11 16:56:50|112.93|111.63|113.01|111.71|113.01|111.71|112.92|111.62|4
1654966620000|2022-06-11 16:57:00|113.03|111.73|113.01|111.71|113.07|111.77|113.01|111.71|9
1654966630000|2022-06-11 16:57:10|113|111.7|112.92|111.62|113|111.7|112.92|111.62|8
1654966640000|2022-06-11 16:57:20|112.93|111.63|113|111.7|113|111.7|112.92|111.62|8
1654966650000|2022-06-11 16:57:30|113.01|111.71|113.01|111.71|113.01|111.71|113|111.7|3
1654966660000|2022-06-11 16:57:40|113|111.7|113|111.7|113|111.7|113|111.7|1
1654966670000|2022-06-11 16:57:50|113.01|111.71|113.01|111.71|113.01|111.71|113|111.7|3
1654966680000|2022-06-11 16:58:00|113.05|111.75|113.03|111.73|113.08|111.78|113.03|111.73|6
1654966690000|2022-06-11 16:58:10|113.02|111.72|112.98|111.68|113.02|111.72|112.98|111.68|4
1654966710000|2022-06-11 16:58:30|112.99|111.69|113|111.7|113|111.7|112.99|111.69|2
1654966730000|2022-06-11 16:58:50|113.01|111.71|113.01|111.71|113.01|111.71|113.01|111.71|1
1654966740000|2022-06-11 16:59:00|113|111.7|113|111.7|113|111.7|113|111.7|1
1654966750000|2022-06-11 16:59:10|112.99|111.69|112.91|111.61|112.99|111.69|112.91|111.61|6
1654966760000|2022-06-11 16:59:20|112.95|111.65|113.09|111.79|113.09|111.79|112.95|111.65|12
1654966770000|2022-06-11 16:59:30|113.08|111.78|113.08|111.78|113.08|111.78|113.08|111.78|1
1654966790000|2022-06-11 16:59:50|113.1|111.8|113.22|111.92|113.22|111.92|113.1|111.8|6
1654966800000|2022-06-11 17:00:00|113.21|111.91|113.21|111.91|113.24|111.94|113.21|111.91|8
1654966810000|2022-06-11 17:00:10|113.2|111.9|113.16|111.86|113.21|111.91|113.13|111.83|5
1654966820000|2022-06-11 17:00:20|113.18|111.88|113.12|111.82|113.18|111.88|113.12|111.82|5
1654966830000|2022-06-11 17:00:30|113.1|111.8|113.03|111.73|113.11|111.81|113.03|111.73|7
1654966840000|2022-06-11 17:00:40|113.02|111.72|113.01|111.71|113.03|111.73|113.01|111.71|4
1654966860000|2022-06-11 17:01:00|113.02|111.72|113.04|111.74|113.1|111.8|113.02|111.72|10
1654966870000|2022-06-11 17:01:10|113.03|111.73|112.94|111.64|113.03|111.73|112.93|111.63|10
1654966880000|2022-06-11 17:01:20|112.93|111.63|112.92|111.62|112.93|111.63|112.92|111.62|2
1654966890000|2022-06-11 17:01:30|112.91|111.61|112.82|111.52|112.91|111.61|112.82|111.52|6
1654966900000|2022-06-11 17:01:40|112.91|111.61|112.89|111.59|112.91|111.61|112.89|111.59|5
1654966910000|2022-06-11 17:01:50|112.9|111.6|112.83|111.53|112.9|111.6|112.83|111.53|4
1654966920000|2022-06-11 17:02:00|112.84|111.54|112.82|111.52|112.84|111.54|112.82|111.52|3
1654966930000|2022-06-11 17:02:10|112.83|111.53|112.86|111.56|112.86|111.56|112.83|111.53|4
1654966940000|2022-06-11 17:02:20|112.85|111.55|112.83|111.53|112.85|111.55|112.83|111.53|2
1654966950000|2022-06-11 17:02:30|112.82|111.52|112.82|111.52|112.82|111.52|112.82|111.52|1
1654966960000|2022-06-11 17:02:40|112.81|111.51|112.83|111.53|112.83|111.53|112.77|111.47|7
1654966970000|2022-06-11 17:02:50|112.81|111.51|112.83|111.53|112.83|111.53|112.81|111.51|4
1654966980000|2022-06-11 17:03:00|112.82|111.52|112.82|111.52|112.82|111.52|112.82|111.52|1
1654966990000|2022-06-11 17:03:10|112.83|111.53|112.86|111.56|112.86|111.56|112.82|111.52|5
1654967000000|2022-06-11 17:03:20|112.87|111.57|112.98|111.68|112.98|111.68|112.87|111.57|3
1654967010000|2022-06-11 17:03:30|113|111.7|113|111.7|113|111.7|113|111.7|1
1654967020000|2022-06-11 17:03:40|112.99|111.69|113|111.7|113.01|111.71|112.99|111.69|3
1654967030000|2022-06-11 17:03:50|112.96|111.66|112.93|111.63|112.96|111.66|112.93|111.63|3
1654967040000|2022-06-11 17:04:00|112.94|111.64|112.94|111.64|112.94|111.64|112.94|111.64|1
1654967050000|2022-06-11 17:04:10|112.93|111.63|112.94|111.64|112.95|111.65|112.93|111.63|3
1654967060000|2022-06-11 17:04:20|112.93|111.63|112.95|111.65|112.95|111.65|112.93|111.63|2
1654967070000|2022-06-11 17:04:30|112.94|111.64|113.01|111.71|113.01|111.71|112.94|111.64|6
1654967080000|2022-06-11 17:04:40|113.02|111.72|113.02|111.72|113.03|111.73|112.95|111.65|11
1654967090000|2022-06-11 17:04:50|113.03|111.73|113|111.7|113.03|111.73|113|111.7|4
1654967100000|2022-06-11 17:05:00|112.99|111.69|113.05|111.75|113.05|111.75|112.94|111.64|11
1654967110000|2022-06-11 17:05:10|113.06|111.76|113.11|111.81|113.11|111.81|113.06|111.76|4
1654967120000|2022-06-11 17:05:20|113.13|111.83|113.21|111.91|113.26|111.96|113.13|111.83|13
1654967130000|2022-06-11 17:05:30|113.22|111.92|113.25|111.95|113.27|111.97|113.19|111.89|9
1654967140000|2022-06-11 17:05:40|113.24|111.94|113.15|111.85|113.24|111.94|113.15|111.85|11
1654967150000|2022-06-11 17:05:50|113.17|111.87|113.21|111.91|113.21|111.91|113.17|111.87|8
1654967160000|2022-06-11 17:06:00|113.2|111.9|113.36|112.06|113.36|112.06|113.2|111.9|14
1654967170000|2022-06-11 17:06:10|113.37|112.07|113.29|111.99|113.37|112.07|113.29|111.99|8
1654967190000|2022-06-11 17:06:30|113.28|111.98|113.26|111.96|113.28|111.98|113.26|111.96|3
1654967200000|2022-06-11 17:06:40|113.27|111.97|113.3|112|113.3|112|113.27|111.97|2
1654967210000|2022-06-11 17:06:50|113.29|111.99|113.28|111.98|113.29|111.99|113.23|111.93|5
1654967220000|2022-06-11 17:07:00|113.29|111.99|113.35|112.05|113.37|112.07|113.29|111.99|11
1654967230000|2022-06-11 17:07:10|113.31|112.01|113.3|112|113.31|112.01|113.29|111.99|4
1654967240000|2022-06-11 17:07:20|113.31|112.01|113.29|111.99|113.31|112.01|113.29|111.99|3
1654967250000|2022-06-11 17:07:30|113.3|112|113.3|112|113.36|112.06|113.3|112|10
1654967260000|2022-06-11 17:07:40|113.36|112.06|113.32|112.02|113.38|112.08|113.31|112.01|7
1654967270000|2022-06-11 17:07:50|113.36|112.06|113.37|112.07|113.37|112.07|113.36|112.06|2
1654967280000|2022-06-11 17:08:00|113.36|112.06|113.37|112.07|113.37|112.07|113.36|112.06|2
1654967290000|2022-06-11 17:08:10|113.38|112.08|113.39|112.09|113.47|112.17|113.38|112.08|16
1654967300000|2022-06-11 17:08:20|113.4|112.1|113.44|112.14|113.44|112.14|113.38|112.08|7
1654967310000|2022-06-11 17:08:30|113.43|112.13|113.38|112.08|113.43|112.13|113.38|112.08|6
1654967320000|2022-06-11 17:08:40|113.39|112.09|113.39|112.09|113.39|112.09|113.38|112.08|3
1654967330000|2022-06-11 17:08:50|113.38|112.08|113.31|112.01|113.38|112.08|113.31|112.01|3
1654967340000|2022-06-11 17:09:00|113.3|112|113.26|111.96|113.31|112.01|113.21|111.91|12
1654967350000|2022-06-11 17:09:10|113.27|111.97|113.23|111.93|113.27|111.97|113.22|111.92|13
1654967360000|2022-06-11 17:09:20|113.22|111.92|113.23|111.93|113.23|111.93|113.22|111.92|4
1654967370000|2022-06-11 17:09:30|113.27|111.97|113.28|111.98|113.28|111.98|113.27|111.97|2
1654967380000|2022-06-11 17:09:40|113.27|111.97|113.12|111.82|113.27|111.97|113.12|111.82|13
1654967390000|2022-06-11 17:09:50|113.13|111.83|113.1|111.8|113.18|111.88|113.1|111.8|15
1654967400000|2022-06-11 17:10:00|113.11|111.81|113.17|111.87|113.18|111.88|113.09|111.79|17
1654967410000|2022-06-11 17:10:10|113.16|111.86|113.16|111.86|113.18|111.88|113.16|111.86|4
1654967420000|2022-06-11 17:10:20|113.15|111.85|113.25|111.95|113.25|111.95|113.15|111.85|9
1654967430000|2022-06-11 17:10:30|113.24|111.94|113.29|111.99|113.29|111.99|113.18|111.88|17
1654967450000|2022-06-11 17:10:50|113.28|111.98|113.31|112.01|113.33|112.03|113.23|111.93|12
1654967460000|2022-06-11 17:11:00|113.3|112|113.31|112.01|113.31|112.01|113.29|111.99|3
1654967470000|2022-06-11 17:11:10|113.3|112|113.3|112|113.3|112|113.3|112|1
1654967490000|2022-06-11 17:11:30|113.29|111.99|113.29|111.99|113.29|111.99|113.29|111.99|1
1654967500000|2022-06-11 17:11:40|113.3|112|113.3|112|113.3|112|113.3|112|1
1654967510000|2022-06-11 17:11:50|113.29|111.99|113.29|111.99|113.29|111.99|113.29|111.99|1
1654967520000|2022-06-11 17:12:00|113.28|111.98|113.29|111.99|113.29|111.99|113.28|111.98|4
1654967530000|2022-06-11 17:12:10|113.28|111.98|113.22|111.92|113.29|111.99|113.22|111.92|10
1654967540000|2022-06-11 17:12:20|113.21|111.91|113.19|111.89|113.21|111.91|113.18|111.88|7
1654967550000|2022-06-11 17:12:30|113.18|111.88|113.21|111.91|113.21|111.91|113.18|111.88|2
1654967560000|2022-06-11 17:12:40|113.25|111.95|113.21|111.91|113.28|111.98|113.21|111.91|9
1654967570000|2022-06-11 17:12:50|113.2|111.9|113.2|111.9|113.21|111.91|113.2|111.9|3
1654967580000|2022-06-11 17:13:00|113.19|111.89|113.19|111.89|113.19|111.89|113.17|111.87|3
1654967590000|2022-06-11 17:13:10|113.18|111.88|113.19|111.89|113.21|111.91|113.17|111.87|5
1654967600000|2022-06-11 17:13:20|113.21|111.91|113.2|111.9|113.23|111.93|113.2|111.9|9
1654967610000|2022-06-11 17:13:30|113.22|111.92|113.2|111.9|113.22|111.92|113.2|111.9|7
1654967630000|2022-06-11 17:13:50|113.19|111.89|113.18|111.88|113.19|111.89|113.18|111.88|2
1654967640000|2022-06-11 17:14:00|113.19|111.89|113.19|111.89|113.2|111.9|113.19|111.89|3
1654967650000|2022-06-11 17:14:10|113.18|111.88|113.14|111.84|113.18|111.88|113.13|111.83|6
1654967660000|2022-06-11 17:14:20|113.13|111.83|113.13|111.83|113.13|111.83|113.12|111.82|3
1654967670000|2022-06-11 17:14:30|113.12|111.82|113.12|111.82|113.13|111.83|113.12|111.82|3
1654967680000|2022-06-11 17:14:40|113.13|111.83|113.12|111.82|113.14|111.84|113.11|111.81|5
1654967700000|2022-06-11 17:15:00|113.11|111.81|113.12|111.82|113.13|111.83|113.09|111.79|8
1654967710000|2022-06-11 17:15:10|113.11|111.81|113.19|111.89|113.2|111.9|113.11|111.81|6
1654967720000|2022-06-11 17:15:20|113.2|111.9|113.19|111.89|113.24|111.94|113.19|111.89|6
1654967740000|2022-06-11 17:15:40|113.21|111.91|113.27|111.97|113.28|111.98|113.21|111.91|12
1654967750000|2022-06-11 17:15:50|113.26|111.96|113.22|111.92|113.27|111.97|113.21|111.91|7
1654967760000|2022-06-11 17:16:00|113.23|111.93|113.24|111.94|113.31|112.01|113.23|111.93|12
1654967770000|2022-06-11 17:16:10|113.21|111.91|113.22|111.92|113.28|111.98|113.21|111.91|8
1654967780000|2022-06-11 17:16:20|113.2|111.9|113.19|111.89|113.2|111.9|113.19|111.89|2
1654967790000|2022-06-11 17:16:30|113.2|111.9|113.13|111.83|113.2|111.9|113.13|111.83|7
1654967800000|2022-06-11 17:16:40|113.12|111.82|113.13|111.83|113.13|111.83|113.12|111.82|4
1654967810000|2022-06-11 17:16:50|113.16|111.86|113.21|111.91|113.21|111.91|113.16|111.86|4
1654967820000|2022-06-11 17:17:00|113.2|111.9|113.18|111.88|113.2|111.9|113.18|111.88|5
1654967830000|2022-06-11 17:17:10|113.16|111.86|113.11|111.81|113.16|111.86|113.11|111.81|7
1654967840000|2022-06-11 17:17:20|113.12|111.82|113.13|111.83|113.13|111.83|113.12|111.82|2
1654967850000|2022-06-11 17:17:30|113.1|111.8|113.05|111.75|113.1|111.8|113.05|111.75|3
1654967860000|2022-06-11 17:17:40|113.09|111.79|113.11|111.81|113.11|111.81|113.09|111.79|3
1654967870000|2022-06-11 17:17:50|113.1|111.8|113.08|111.78|113.1|111.8|113.08|111.78|3
1654967880000|2022-06-11 17:18:00|113.05|111.75|113.05|111.75|113.05|111.75|113.05|111.75|1
1654967890000|2022-06-11 17:18:10|113.06|111.76|113.04|111.74|113.06|111.76|113.03|111.73|5
1654967900000|2022-06-11 17:18:20|113.03|111.73|113.04|111.74|113.04|111.74|113.03|111.73|2
1654967910000|2022-06-11 17:18:30|113.03|111.73|112.93|111.63|113.03|111.73|112.93|111.63|7
1654967920000|2022-06-11 17:18:40|112.92|111.62|112.91|111.61|112.92|111.62|112.91|111.61|4
1654967930000|2022-06-11 17:18:50|112.89|111.59|112.84|111.54|112.89|111.59|112.82|111.52|7
1654967940000|2022-06-11 17:19:00|112.83|111.53|112.88|111.58|112.91|111.61|112.83|111.53|8
1654967950000|2022-06-11 17:19:10|112.85|111.55|112.85|111.55|112.85|111.55|112.83|111.53|6
1654967960000|2022-06-11 17:19:20|112.84|111.54|112.84|111.54|112.85|111.55|112.84|111.54|3
1654967980000|2022-06-11 17:19:40|112.83|111.53|112.85|111.55|112.85|111.55|112.83|111.53|2
1654967990000|2022-06-11 17:19:50|112.84|111.54|112.9|111.6|112.9|111.6|112.84|111.54|12
1654968000000|2022-06-11 17:20:00|112.91|111.61|112.89|111.59|112.91|111.61|112.84|111.54|10
1654968010000|2022-06-11 17:20:10|112.9|111.6|112.91|111.61|112.91|111.61|112.9|111.6|2
1654968020000|2022-06-11 17:20:20|112.92|111.62|112.93|111.63|112.93|111.63|112.9|111.6|5
1654968030000|2022-06-11 17:20:30|112.92|111.62|112.91|111.61|112.92|111.62|112.9|111.6|4
1654968050000|2022-06-11 17:20:50|112.9|111.6|112.84|111.54|112.9|111.6|112.84|111.54|5
1654968070000|2022-06-11 17:21:10|112.85|111.55|112.85|111.55|112.88|111.58|112.85|111.55|4
1654968080000|2022-06-11 17:21:20|112.84|111.54|112.75|111.45|112.85|111.55|112.75|111.45|9
1654968090000|2022-06-11 17:21:30|112.74|111.44|112.75|111.45|112.75|111.45|112.73|111.43|7
1654968100000|2022-06-11 17:21:40|112.74|111.44|112.74|111.44|112.74|111.44|112.74|111.44|1
1654968110000|2022-06-11 17:21:50|112.75|111.45|112.82|111.52|112.84|111.54|112.75|111.45|5
1654968120000|2022-06-11 17:22:00|112.81|111.51|112.77|111.47|112.82|111.52|112.77|111.47|6
1654968130000|2022-06-11 17:22:10|112.76|111.46|112.75|111.45|112.76|111.46|112.75|111.45|2
1654968140000|2022-06-11 17:22:20|112.76|111.46|112.76|111.46|112.78|111.48|112.76|111.46|6
1654968170000|2022-06-11 17:22:50|112.75|111.45|112.75|111.45|112.75|111.45|112.75|111.45|1
1654968180000|2022-06-11 17:23:00|112.74|111.44|112.74|111.44|112.74|111.44|112.74|111.44|1
1654968200000|2022-06-11 17:23:20|112.75|111.45|112.53|111.23|112.75|111.45|112.53|111.23|8
1654968210000|2022-06-11 17:23:30|112.55|111.25|112.54|111.24|112.55|111.25|112.54|111.24|2
1654968220000|2022-06-11 17:23:40|112.53|111.23|112.53|111.23|112.53|111.23|112.53|111.23|1
1654968230000|2022-06-11 17:23:50|112.55|111.25|112.58|111.28|112.58|111.28|112.55|111.25|4
1654968240000|2022-06-11 17:24:00|112.57|111.27|112.55|111.25|112.57|111.27|112.54|111.24|6
1654968250000|2022-06-11 17:24:10|112.54|111.24|112.52|111.22|112.54|111.24|112.52|111.22|3
1654968260000|2022-06-11 17:24:20|112.53|111.23|112.54|111.24|112.54|111.24|112.48|111.18|8
1654968270000|2022-06-11 17:24:30|112.57|111.27|112.58|111.28|112.58|111.28|112.57|111.27|2
1654968280000|2022-06-11 17:24:40|112.59|111.29|112.81|111.51|112.81|111.51|112.59|111.29|7
1654968290000|2022-06-11 17:24:50|112.82|111.52|112.85|111.55|112.92|111.62|112.81|111.51|12
1654968300000|2022-06-11 17:25:00|112.86|111.56|112.9|111.6|112.93|111.63|112.86|111.56|9
1654968310000|2022-06-11 17:25:10|112.91|111.61|112.95|111.65|112.95|111.65|112.91|111.61|6
1654968320000|2022-06-11 17:25:20|112.96|111.66|112.95|111.65|112.98|111.68|112.95|111.65|7
1654968330000|2022-06-11 17:25:30|112.94|111.64|112.92|111.62|112.94|111.64|112.91|111.61|4
1654968340000|2022-06-11 17:25:40|112.94|111.64|112.86|111.56|112.94|111.64|112.86|111.56|10
1654968350000|2022-06-11 17:25:50|112.87|111.57|112.93|111.63|112.93|111.63|112.87|111.57|5
1654968360000|2022-06-11 17:26:00|112.94|111.64|112.95|111.65|112.95|111.65|112.94|111.64|2
1654968370000|2022-06-11 17:26:10|112.94|111.64|113.11|111.81|113.11|111.81|112.94|111.64|9
1654968380000|2022-06-11 17:26:20|113.12|111.82|113.17|111.87|113.18|111.88|113.11|111.81|16
1654968390000|2022-06-11 17:26:30|113.16|111.86|113.13|111.83|113.16|111.86|113.13|111.83|6
1654968400000|2022-06-11 17:26:40|113.14|111.84|113.16|111.86|113.16|111.86|113.14|111.84|2
1654968410000|2022-06-11 17:26:50|113.17|111.87|113.19|111.89|113.22|111.92|113.17|111.87|8
1654968420000|2022-06-11 17:27:00|113.18|111.88|113.15|111.85|113.18|111.88|113.15|111.85|3
1654968440000|2022-06-11 17:27:20|113.14|111.84|113.14|111.84|113.14|111.84|113.14|111.84|1
1654968450000|2022-06-11 17:27:30|113.17|111.87|113.17|111.87|113.19|111.89|113.17|111.87|4
1654968460000|2022-06-11 17:27:40|113.16|111.86|113.17|111.87|113.17|111.87|113.11|111.81|9
1654968470000|2022-06-11 17:27:50|113.2|111.9|113.14|111.84|113.2|111.9|113.14|111.84|6
1654968490000|2022-06-11 17:28:10|113.12|111.82|113.04|111.74|113.12|111.82|113.04|111.74|5
1654968500000|2022-06-11 17:28:20|113.03|111.73|113.04|111.74|113.05|111.75|113.02|111.72|5
1654968510000|2022-06-11 17:28:30|113.03|111.73|113.04|111.74|113.04|111.74|113.03|111.73|2
1654968520000|2022-06-11 17:28:40|113.05|111.75|113.05|111.75|113.05|111.75|113.04|111.74|3
1654968530000|2022-06-11 17:28:50|113.04|111.74|112.93|111.63|113.05|111.75|112.93|111.63|9
1654968540000|2022-06-11 17:29:00|112.94|111.64|112.85|111.55|112.95|111.65|112.85|111.55|12
1654968550000|2022-06-11 17:29:10|112.86|111.56|112.85|111.55|112.86|111.56|112.85|111.55|2
1654968560000|2022-06-11 17:29:20|112.86|111.56|112.85|111.55|112.86|111.56|112.85|111.55|4
1654968570000|2022-06-11 17:29:30|112.86|111.56|112.86|111.56|112.87|111.57|112.86|111.56|3
1654968580000|2022-06-11 17:29:40|112.87|111.57|112.93|111.63|112.93|111.63|112.87|111.57|6
1654968590000|2022-06-11 17:29:50|112.92|111.62|112.93|111.63|112.93|111.63|112.92|111.62|2
1654968600000|2022-06-11 17:30:00|112.94|111.64|113.02|111.72|113.02|111.72|112.94|111.64|6
1654968610000|2022-06-11 17:30:10|113.03|111.73|113.01|111.71|113.03|111.73|113.01|111.71|3
1654968620000|2022-06-11 17:30:20|113|111.7|112.93|111.63|113|111.7|112.93|111.63|6
1654968630000|2022-06-11 17:30:30|112.94|111.64|112.93|111.63|112.94|111.64|112.93|111.63|2
1654968650000|2022-06-11 17:30:50|112.94|111.64|112.85|111.55|112.94|111.64|112.85|111.55|6
1654968660000|2022-06-11 17:31:00|112.84|111.54|112.83|111.53|112.84|111.54|112.83|111.53|2
1654968670000|2022-06-11 17:31:10|112.82|111.52|112.76|111.46|112.82|111.52|112.75|111.45|10
1654968680000|2022-06-11 17:31:20|112.75|111.45|112.7|111.4|112.75|111.45|112.7|111.4|5
1654968690000|2022-06-11 17:31:30|112.69|111.39|112.44|111.14|112.69|111.39|112.44|111.14|13
1654968700000|2022-06-11 17:31:40|112.46|111.16|112.44|111.14|112.46|111.16|112.44|111.14|4
1654968710000|2022-06-11 17:31:50|112.48|111.18|112.39|111.09|112.48|111.18|112.39|111.09|8
1654968720000|2022-06-11 17:32:00|112.4|111.1|112.31|111.01|112.4|111.1|112.31|111.01|14
1654968730000|2022-06-11 17:32:10|112.29|110.99|112.25|110.95|112.3|111|112.23|110.93|13
1654968740000|2022-06-11 17:32:20|112.26|110.96|112.45|111.15|112.46|111.16|112.22|110.92|17
1654968750000|2022-06-11 17:32:30|112.44|111.14|112.5|111.2|112.5|111.2|112.44|111.14|4
1654968760000|2022-06-11 17:32:40|112.51|111.21|112.43|111.13|112.51|111.21|112.43|111.13|6
1654968770000|2022-06-11 17:32:50|112.42|111.12|112.34|111.04|112.42|111.12|112.34|111.04|6
1654968780000|2022-06-11 17:33:00|112.35|111.05|112.43|111.13|112.44|111.14|112.35|111.05|9
1654968790000|2022-06-11 17:33:10|112.4|111.1|112.45|111.15|112.45|111.15|112.38|111.08|8
1654968800000|2022-06-11 17:33:20|112.43|111.13|112.49|111.19|112.49|111.19|112.38|111.08|9
1654968810000|2022-06-11 17:33:30|112.48|111.18|112.48|111.18|112.48|111.18|112.48|111.18|1
1654968820000|2022-06-11 17:33:40|112.49|111.19|112.71|111.41|112.71|111.41|112.49|111.19|8
1654968830000|2022-06-11 17:33:50|112.74|111.44|112.84|111.54|112.84|111.54|112.74|111.44|9
1654968840000|2022-06-11 17:34:00|112.86|111.56|112.88|111.58|112.88|111.58|112.85|111.55|6
1654968850000|2022-06-11 17:34:10|112.89|111.59|112.95|111.65|113|111.7|112.89|111.59|15
1654968860000|2022-06-11 17:34:20|112.96|111.66|113|111.7|113|111.7|112.96|111.66|4
1654968870000|2022-06-11 17:34:30|113.02|111.72|112.94|111.64|113.02|111.72|112.94|111.64|5
1654968900000|2022-06-11 17:35:00|112.95|111.65|112.94|111.64|112.95|111.65|112.94|111.64|2
1654968920000|2022-06-11 17:35:20|112.95|111.65|112.93|111.63|112.95|111.65|112.93|111.63|3
1654968930000|2022-06-11 17:35:30|112.94|111.64|112.94|111.64|112.96|111.66|112.94|111.64|5
1654968960000|2022-06-11 17:36:00|112.91|111.61|112.84|111.54|112.91|111.61|112.84|111.54|3
1654968970000|2022-06-11 17:36:10|112.85|111.55|112.89|111.59|112.89|111.59|112.85|111.55|4
1654968980000|2022-06-11 17:36:20|112.88|111.58|112.84|111.54|112.89|111.59|112.84|111.54|5
1654969000000|2022-06-11 17:36:40|112.81|111.51|112.75|111.45|112.81|111.51|112.75|111.45|7
1654969010000|2022-06-11 17:36:50|112.74|111.44|112.74|111.44|112.74|111.44|112.74|111.44|1
1654969020000|2022-06-11 17:37:00|112.75|111.45|112.83|111.53|112.83|111.53|112.75|111.45|3
1654969030000|2022-06-11 17:37:10|112.84|111.54|112.94|111.64|112.94|111.64|112.84|111.54|4
1654969040000|2022-06-11 17:37:20|112.93|111.63|112.93|111.63|112.93|111.63|112.93|111.63|1
1654969050000|2022-06-11 17:37:30|112.92|111.62|112.86|111.56|112.92|111.62|112.85|111.55|6
1654969060000|2022-06-11 17:37:40|112.89|111.59|112.92|111.62|112.92|111.62|112.87|111.57|7
1654969070000|2022-06-11 17:37:50|112.93|111.63|113|111.7|113|111.7|112.93|111.63|5
1654969080000|2022-06-11 17:38:00|113.02|111.72|112.93|111.63|113.02|111.72|112.93|111.63|8
1654969090000|2022-06-11 17:38:10|112.95|111.65|112.93|111.63|112.95|111.65|112.93|111.63|3
1654969100000|2022-06-11 17:38:20|112.94|111.64|112.94|111.64|112.94|111.64|112.94|111.64|1
1654969120000|2022-06-11 17:38:40|112.95|111.65|113.01|111.71|113.01|111.71|112.95|111.65|4
1654969130000|2022-06-11 17:38:50|112.98|111.68|112.94|111.64|112.98|111.68|112.94|111.64|11
1654969140000|2022-06-11 17:39:00|112.95|111.65|112.94|111.64|112.99|111.69|112.94|111.64|6
1654969150000|2022-06-11 17:39:10|112.95|111.65|112.93|111.63|112.95|111.65|112.91|111.61|7
1654969160000|2022-06-11 17:39:20|112.94|111.64|112.91|111.61|112.94|111.64|112.91|111.61|4
1654969170000|2022-06-11 17:39:30|112.92|111.62|112.91|111.61|112.92|111.62|112.91|111.61|2
1654969180000|2022-06-11 17:39:40|112.92|111.62|112.99|111.69|113|111.7|112.91|111.61|8
1654969190000|2022-06-11 17:39:50|113|111.7|113.1|111.8|113.18|111.88|113|111.7|15
1654969200000|2022-06-11 17:40:00|113.09|111.79|113.03|111.73|113.09|111.79|113.03|111.73|5
1654969210000|2022-06-11 17:40:10|113.08|111.78|113.14|111.84|113.14|111.84|113.08|111.78|6
1654969220000|2022-06-11 17:40:20|113.18|111.88|113.21|111.91|113.21|111.91|113.18|111.88|5
1654969230000|2022-06-11 17:40:30|113.22|111.92|113.18|111.88|113.22|111.92|113.18|111.88|6
1654969240000|2022-06-11 17:40:40|113.15|111.85|113.13|111.83|113.15|111.85|113.12|111.82|5
1654969250000|2022-06-11 17:40:50|113.17|111.87|113.14|111.84|113.21|111.91|113.14|111.84|10
1654969260000|2022-06-11 17:41:00|113.13|111.83|113.18|111.88|113.18|111.88|113.13|111.83|5
1654969270000|2022-06-11 17:41:10|113.17|111.87|113.14|111.84|113.17|111.87|113.14|111.84|3
1654969290000|2022-06-11 17:41:30|113.13|111.83|113.03|111.73|113.13|111.83|113.03|111.73|6
1654969310000|2022-06-11 17:41:50|113.02|111.72|112.93|111.63|113.02|111.72|112.92|111.62|10
1654969320000|2022-06-11 17:42:00|112.95|111.65|112.97|111.67|113.01|111.71|112.95|111.65|8
1654969330000|2022-06-11 17:42:10|112.95|111.65|112.94|111.64|112.95|111.65|112.94|111.64|2
1654969340000|2022-06-11 17:42:20|112.92|111.62|112.82|111.52|112.92|111.62|112.82|111.52|8
1654969350000|2022-06-11 17:42:30|112.83|111.53|112.8|111.5|112.83|111.53|112.8|111.5|4
1654969360000|2022-06-11 17:42:40|112.78|111.48|112.61|111.31|112.78|111.48|112.58|111.28|17
1654969370000|2022-06-11 17:42:50|112.62|111.32|112.75|111.45|112.84|111.54|112.62|111.32|15
1654969380000|2022-06-11 17:43:00|112.76|111.46|112.83|111.53|112.83|111.53|112.76|111.46|5
1654969390000|2022-06-11 17:43:10|112.82|111.52|112.81|111.51|112.83|111.53|112.8|111.5|7
1654969400000|2022-06-11 17:43:20|112.8|111.5|112.82|111.52|112.82|111.52|112.79|111.49|6
1654969410000|2022-06-11 17:43:30|112.81|111.51|112.81|111.51|112.83|111.53|112.81|111.51|4
1654969420000|2022-06-11 17:43:40|112.8|111.5|112.71|111.41|112.8|111.5|112.71|111.41|5
1654969430000|2022-06-11 17:43:50|112.76|111.46|112.74|111.44|112.76|111.46|112.74|111.44|3
1654969460000|2022-06-11 17:44:20|112.73|111.43|112.74|111.44|112.74|111.44|112.73|111.43|2
1654969470000|2022-06-11 17:44:30|112.76|111.46|112.79|111.49|112.79|111.49|112.76|111.46|2
1654969480000|2022-06-11 17:44:40|112.8|111.5|112.8|111.5|112.8|111.5|112.8|111.5|1
1654969490000|2022-06-11 17:44:50|112.83|111.53|112.75|111.45|112.83|111.53|112.75|111.45|6
1654969500000|2022-06-11 17:45:00|112.76|111.46|112.81|111.51|112.81|111.51|112.76|111.46|4
1654969510000|2022-06-11 17:45:10|112.83|111.53|112.83|111.53|112.84|111.54|112.83|111.53|3
1654969520000|2022-06-11 17:45:20|112.82|111.52|112.85|111.55|112.85|111.55|112.77|111.47|9
1654969530000|2022-06-11 17:45:30|112.84|111.54|112.84|111.54|112.84|111.54|112.84|111.54|1
1654969540000|2022-06-11 17:45:40|112.83|111.53|112.76|111.46|112.83|111.53|112.76|111.46|7
1654969550000|2022-06-11 17:45:50|112.74|111.44|112.74|111.44|112.74|111.44|112.74|111.44|1
1654969560000|2022-06-11 17:46:00|112.73|111.43|112.69|111.39|112.73|111.43|112.69|111.39|4
1654969570000|2022-06-11 17:46:10|112.73|111.43|112.73|111.43|112.73|111.43|112.73|111.43|1
1654969580000|2022-06-11 17:46:20|112.72|111.42|112.71|111.41|112.72|111.42|112.69|111.39|6
1654969590000|2022-06-11 17:46:30|112.73|111.43|112.72|111.42|112.73|111.43|112.72|111.42|2
1654969600000|2022-06-11 17:46:40|112.73|111.43|112.72|111.42|112.78|111.48|112.7|111.4|12
1654969610000|2022-06-11 17:46:50|112.71|111.41|112.71|111.41|112.72|111.42|112.71|111.41|5
1654969620000|2022-06-11 17:47:00|112.7|111.4|112.5|111.2|112.7|111.4|112.5|111.2|7
1654969630000|2022-06-11 17:47:10|112.49|111.19|112.52|111.22|112.55|111.25|112.48|111.18|13
1654969640000|2022-06-11 17:47:20|112.55|111.25|112.54|111.24|112.55|111.25|112.54|111.24|4
1654969650000|2022-06-11 17:47:30|112.55|111.25|112.6|111.3|112.6|111.3|112.54|111.24|6
1654969660000|2022-06-11 17:47:40|112.61|111.31|112.63|111.33|112.64|111.34|112.61|111.31|5
1654969670000|2022-06-11 17:47:50|112.64|111.34|112.57|111.27|112.64|111.34|112.57|111.27|6
1654969680000|2022-06-11 17:48:00|112.56|111.26|112.6|111.3|112.6|111.3|112.56|111.26|4
1654969690000|2022-06-11 17:48:10|112.59|111.29|112.56|111.26|112.59|111.29|112.55|111.25|5
1654969700000|2022-06-11 17:48:20|112.55|111.25|112.55|111.25|112.55|111.25|112.55|111.25|1
1654969720000|2022-06-11 17:48:40|112.56|111.26|112.55|111.25|112.56|111.26|112.55|111.25|2
1654969770000|2022-06-11 17:49:30|112.54|111.24|112.54|111.24|112.54|111.24|112.54|111.24|1
1654969790000|2022-06-11 17:49:50|112.55|111.25|112.55|111.25|112.55|111.25|112.55|111.25|1
1654969850000|2022-06-11 17:50:50|112.56|111.26|112.83|111.53|112.83|111.53|112.55|111.25|16
1654969860000|2022-06-11 17:51:00|112.84|111.54|112.91|111.61|112.91|111.61|112.83|111.53|11
1654969870000|2022-06-11 17:51:10|112.96|111.66|112.95|111.65|112.96|111.66|112.95|111.65|4
1654969880000|2022-06-11 17:51:20|112.94|111.64|112.92|111.62|112.94|111.64|112.92|111.62|3
1654969890000|2022-06-11 17:51:30|112.93|111.63|112.84|111.54|112.93|111.63|112.84|111.54|6
1654969910000|2022-06-11 17:51:50|112.87|111.57|112.99|111.69|112.99|111.69|112.86|111.56|6
1654969920000|2022-06-11 17:52:00|113.02|111.72|113.05|111.75|113.05|111.75|113.02|111.72|2
1654969930000|2022-06-11 17:52:10|113.04|111.74|113.02|111.72|113.04|111.74|113|111.7|7
1654969940000|2022-06-11 17:52:20|113.01|111.71|113|111.7|113.01|111.71|113|111.7|2
1654969950000|2022-06-11 17:52:30|112.99|111.69|112.91|111.61|112.99|111.69|112.91|111.61|5
1654969970000|2022-06-11 17:52:50|112.93|111.63|112.95|111.65|112.95|111.65|112.93|111.63|2
1654969980000|2022-06-11 17:53:00|112.96|111.66|112.96|111.66|112.96|111.66|112.96|111.66|1
1654969990000|2022-06-11 17:53:10|112.97|111.67|112.82|111.52|112.97|111.67|112.82|111.52|12
1654970000000|2022-06-11 17:53:20|112.81|111.51|112.73|111.43|112.81|111.51|112.73|111.43|8
1654970010000|2022-06-11 17:53:30|112.76|111.46|112.79|111.49|112.79|111.49|112.76|111.46|5
1654970040000|2022-06-11 17:54:00|112.8|111.5|112.8|111.5|112.8|111.5|112.8|111.5|1
1654970060000|2022-06-11 17:54:20|112.79|111.49|112.8|111.5|112.8|111.5|112.79|111.49|2
1654970070000|2022-06-11 17:54:30|112.84|111.54|112.92|111.62|112.95|111.65|112.84|111.54|7
1654970080000|2022-06-11 17:54:40|112.93|111.63|113.03|111.73|113.03|111.73|112.93|111.63|5
1654970090000|2022-06-11 17:54:50|113.02|111.72|113.04|111.74|113.05|111.75|113.01|111.71|5
1654970100000|2022-06-11 17:55:00|113.05|111.75|113.07|111.77|113.07|111.77|113.04|111.74|6
1654970110000|2022-06-11 17:55:10|113.06|111.76|113.21|111.91|113.21|111.91|113.05|111.75|13
1654970120000|2022-06-11 17:55:20|113.2|111.9|113.18|111.88|113.2|111.9|113.18|111.88|3
1654970130000|2022-06-11 17:55:30|113.15|111.85|113.22|111.92|113.22|111.92|113.15|111.85|6
1654970140000|2022-06-11 17:55:40|113.23|111.93|113.35|112.05|113.37|112.07|113.23|111.93|12
1654970150000|2022-06-11 17:55:50|113.37|112.07|113.19|111.89|113.4|112.1|113.19|111.89|16
1654970160000|2022-06-11 17:56:00|113.2|111.9|113.22|111.92|113.23|111.93|113.2|111.9|4
1654970170000|2022-06-11 17:56:10|113.21|111.91|113.24|111.94|113.25|111.95|113.21|111.91|5
1654970180000|2022-06-11 17:56:20|113.27|111.97|113.24|111.94|113.27|111.97|113.24|111.94|4
1654970190000|2022-06-11 17:56:30|113.25|111.95|113.27|111.97|113.27|111.97|113.24|111.94|8
1654970200000|2022-06-11 17:56:40|113.24|111.94|113.26|111.96|113.27|111.97|113.24|111.94|3
1654970210000|2022-06-11 17:56:50|113.25|111.95|113.2|111.9|113.25|111.95|113.2|111.9|4
1654970220000|2022-06-11 17:57:00|113.19|111.89|113.17|111.87|113.21|111.91|113.14|111.84|12
1654970230000|2022-06-11 17:57:10|113.21|111.91|113.23|111.93|113.23|111.93|113.21|111.91|2
1654970240000|2022-06-11 17:57:20|113.24|111.94|113.24|111.94|113.26|111.96|113.23|111.93|6
1654970250000|2022-06-11 17:57:30|113.23|111.93|113.23|111.93|113.23|111.93|113.23|111.93|1
1654970260000|2022-06-11 17:57:40|113.22|111.92|113.27|111.97|113.28|111.98|113.22|111.92|5
1654970270000|2022-06-11 17:57:50|113.26|111.96|113.3|112|113.31|112.01|113.23|111.93|10
1654970280000|2022-06-11 17:58:00|113.29|111.99|113.3|112|113.31|112.01|113.27|111.97|5
1654970290000|2022-06-11 17:58:10|113.29|111.99|113.29|111.99|113.31|112.01|113.28|111.98|5
1654970300000|2022-06-11 17:58:20|113.3|112|113.28|111.98|113.3|112|113.28|111.98|3
1654970310000|2022-06-11 17:58:30|113.27|111.97|113.27|111.97|113.27|111.97|113.27|111.97|1
1654970330000|2022-06-11 17:58:50|113.32|112.02|113.31|112.01|113.35|112.05|113.31|112.01|9
1654970340000|2022-06-11 17:59:00|113.33|112.03|113.28|111.98|113.33|112.03|113.27|111.97|8
1654970350000|2022-06-11 17:59:10|113.29|111.99|113.19|111.89|113.29|111.99|113.19|111.89|9
1654970360000|2022-06-11 17:59:20|113.2|111.9|113.27|111.97|113.27|111.97|113.2|111.9|6
1654970370000|2022-06-11 17:59:30|113.26|111.96|113.18|111.88|113.26|111.96|113.18|111.88|6
1654970380000|2022-06-11 17:59:40|113.19|111.89|113.18|111.88|113.19|111.89|113.17|111.87|4
1654970390000|2022-06-11 17:59:50|113.16|111.86|113.1|111.8|113.17|111.87|113.1|111.8|6
1654970400000|2022-06-11 18:00:00|113.11|111.81|113.11|111.81|113.15|111.85|113.11|111.81|7
1654970410000|2022-06-11 18:00:10|113.09|111.79|113.07|111.77|113.15|111.85|113.07|111.77|14
1654970420000|2022-06-11 18:00:20|113.06|111.76|113.09|111.79|113.09|111.79|113|111.7|13
1654970430000|2022-06-11 18:00:30|113.08|111.78|113.15|111.85|113.15|111.85|113.08|111.78|7
1654970440000|2022-06-11 18:00:40|113.14|111.84|113.15|111.85|113.15|111.85|113.11|111.81|9
1654970450000|2022-06-11 18:00:50|113.14|111.84|113.17|111.87|113.18|111.88|113.14|111.84|5
1654970460000|2022-06-11 18:01:00|113.18|111.88|113.12|111.82|113.18|111.88|113.12|111.82|5
1654970470000|2022-06-11 18:01:10|113.1|111.8|113.09|111.79|113.1|111.8|113.09|111.79|2
1654970480000|2022-06-11 18:01:20|113.08|111.78|113.08|111.78|113.08|111.78|113.08|111.78|1
1654970490000|2022-06-11 18:01:30|113.07|111.77|113.08|111.78|113.08|111.78|113.07|111.77|2
1654970500000|2022-06-11 18:01:40|113.07|111.77|113.07|111.77|113.09|111.79|113.07|111.77|4
1654970510000|2022-06-11 18:01:50|113.06|111.76|113.02|111.72|113.06|111.76|113.01|111.71|5
1654970520000|2022-06-11 18:02:00|113.01|111.71|113.05|111.75|113.05|111.75|113.01|111.71|5
1654970530000|2022-06-11 18:02:10|113.06|111.76|113.07|111.77|113.07|111.77|113.06|111.76|2
1654970540000|2022-06-11 18:02:20|113.09|111.79|113.09|111.79|113.11|111.81|113.09|111.79|7
1654970550000|2022-06-11 18:02:30|113.08|111.78|113.09|111.79|113.09|111.79|113.08|111.78|2
1654970560000|2022-06-11 18:02:40|113.1|111.8|113.1|111.8|113.1|111.8|113.09|111.79|3
1654970580000|2022-06-11 18:03:00|113.09|111.79|113.15|111.85|113.15|111.85|113.09|111.79|7
1654970590000|2022-06-11 18:03:10|113.17|111.87|113.17|111.87|113.17|111.87|113.17|111.87|1
1654970600000|2022-06-11 18:03:20|113.16|111.86|113.18|111.88|113.18|111.88|113.13|111.83|5
1654970610000|2022-06-11 18:03:30|113.17|111.87|113.17|111.87|113.17|111.87|113.17|111.87|1
1654970620000|2022-06-11 18:03:40|113.16|111.86|113.08|111.78|113.16|111.86|113.08|111.78|11
1654970630000|2022-06-11 18:03:50|113.07|111.77|113.03|111.73|113.07|111.77|113.03|111.73|5
1654970640000|2022-06-11 18:04:00|113.02|111.72|113.02|111.72|113.03|111.73|113|111.7|7
1654970650000|2022-06-11 18:04:10|113.03|111.73|113.09|111.79|113.09|111.79|113.03|111.73|3
1654970660000|2022-06-11 18:04:20|113.08|111.78|113.11|111.81|113.11|111.81|113.08|111.78|6
1654970670000|2022-06-11 18:04:30|113.1|111.8|113.11|111.81|113.11|111.81|113.1|111.8|2
1654970680000|2022-06-11 18:04:40|113.12|111.82|113.12|111.82|113.12|111.82|113.12|111.82|1
1654970690000|2022-06-11 18:04:50|113.11|111.81|113.11|111.81|113.11|111.81|113.11|111.81|1
1654970700000|2022-06-11 18:05:00|113.09|111.79|113.11|111.81|113.11|111.81|113.09|111.79|6
1654970710000|2022-06-11 18:05:10|113.12|111.82|113.25|111.95|113.25|111.95|113.12|111.82|10
1654970720000|2022-06-11 18:05:20|113.24|111.94|113.26|111.96|113.26|111.96|113.24|111.94|2
1654970730000|2022-06-11 18:05:30|113.27|111.97|113.3|112|113.3|112|113.27|111.97|3
1654970740000|2022-06-11 18:05:40|113.31|112.01|113.38|112.08|113.38|112.08|113.31|112.01|6
1654970750000|2022-06-11 18:05:50|113.39|112.09|113.32|112.02|113.39|112.09|113.32|112.02|6
1654970760000|2022-06-11 18:06:00|113.33|112.03|113.39|112.09|113.4|112.1|113.33|112.03|6
1654970770000|2022-06-11 18:06:10|113.38|112.08|113.38|112.08|113.38|112.08|113.38|112.08|1
1654970780000|2022-06-11 18:06:20|113.37|112.07|113.34|112.04|113.37|112.07|113.34|112.04|3
1654970790000|2022-06-11 18:06:30|113.33|112.03|113.29|111.99|113.33|112.03|113.29|111.99|3
1654970800000|2022-06-11 18:06:40|113.3|112|113.3|112|113.3|112|113.3|112|1
1654970820000|2022-06-11 18:07:00|113.31|112.01|113.31|112.01|113.31|112.01|113.31|112.01|1
1654970830000|2022-06-11 18:07:10|113.32|112.02|113.32|112.02|113.32|112.02|113.32|112.02|1
1654970840000|2022-06-11 18:07:20|113.34|112.04|113.36|112.06|113.41|112.11|113.34|112.04|11
1654970850000|2022-06-11 18:07:30|113.33|112.03|113.34|112.04|113.36|112.06|113.33|112.03|4
1654970870000|2022-06-11 18:07:50|113.35|112.05|113.31|112.01|113.35|112.05|113.31|112.01|3
1654970880000|2022-06-11 18:08:00|113.28|111.98|113.3|112|113.3|112|113.28|111.98|2
1654970890000|2022-06-11 18:08:10|113.29|111.99|113.3|112|113.3|112|113.29|111.99|2
1654970900000|2022-06-11 18:08:20|113.31|112.01|113.31|112.01|113.31|112.01|113.31|112.01|1
1654970910000|2022-06-11 18:08:30|113.3|112|113.28|111.98|113.3|112|113.26|111.96|9
1654970920000|2022-06-11 18:08:40|113.29|111.99|113.29|111.99|113.29|111.99|113.29|111.99|1
1654970980000|2022-06-11 18:09:40|113.31|112.01|113.39|112.09|113.39|112.09|113.31|112.01|3
1654970990000|2022-06-11 18:09:50|113.4|112.1|113.39|112.09|113.4|112.1|113.39|112.09|2
1654971000000|2022-06-11 18:10:00|113.38|112.08|113.33|112.03|113.38|112.08|113.33|112.03|5
1654971010000|2022-06-11 18:10:10|113.35|112.05|113.37|112.07|113.37|112.07|113.35|112.05|3
1654971020000|2022-06-11 18:10:20|113.36|112.06|113.29|111.99|113.36|112.06|113.29|111.99|10
1654971030000|2022-06-11 18:10:30|113.28|111.98|113.18|111.88|113.28|111.98|113.13|111.83|11
1654971040000|2022-06-11 18:10:40|113.17|111.87|113.13|111.83|113.17|111.87|113.12|111.82|5
1654971050000|2022-06-11 18:10:50|113.12|111.82|113.01|111.71|113.12|111.82|113.01|111.71|7
1654971060000|2022-06-11 18:11:00|113|111.7|113|111.7|113|111.7|112.99|111.69|3
1654971070000|2022-06-11 18:11:10|112.95|111.65|112.83|111.53|112.95|111.65|112.83|111.53|10
1654971080000|2022-06-11 18:11:20|112.89|111.59|112.92|111.62|112.93|111.63|112.89|111.59|6
1654971090000|2022-06-11 18:11:30|112.91|111.61|112.92|111.62|112.92|111.62|112.88|111.58|6
1654971100000|2022-06-11 18:11:40|112.91|111.61|112.87|111.57|112.93|111.63|112.87|111.57|6
1654971110000|2022-06-11 18:11:50|112.85|111.55|112.85|111.55|112.85|111.55|112.84|111.54|3
1654971120000|2022-06-11 18:12:00|112.84|111.54|112.91|111.61|112.92|111.62|112.83|111.53|9
1654971130000|2022-06-11 18:12:10|112.93|111.63|112.97|111.67|112.97|111.67|112.93|111.63|3
1654971140000|2022-06-11 18:12:20|112.99|111.69|113|111.7|113|111.7|112.95|111.65|8
1654971150000|2022-06-11 18:12:30|112.99|111.69|112.93|111.63|112.99|111.69|112.93|111.63|8
1654971160000|2022-06-11 18:12:40|112.92|111.62|113.01|111.71|113.01|111.71|112.91|111.61|7
1654971170000|2022-06-11 18:12:50|113.02|111.72|113.04|111.74|113.04|111.74|113|111.7|6
1654971180000|2022-06-11 18:13:00|113.02|111.72|113.03|111.73|113.03|111.73|112.98|111.68|10
1654971190000|2022-06-11 18:13:10|112.98|111.68|113.12|111.82|113.12|111.82|112.98|111.68|9
1654971200000|2022-06-11 18:13:20|113.13|111.83|113.12|111.82|113.15|111.85|113.12|111.82|6
1654971230000|2022-06-11 18:13:50|113.13|111.83|113.19|111.89|113.19|111.89|113.13|111.83|5
1654971240000|2022-06-11 18:14:00|113.2|111.9|113.2|111.9|113.2|111.9|113.19|111.89|3
1654971250000|2022-06-11 18:14:10|113.19|111.89|113.2|111.9|113.2|111.9|113.19|111.89|2
1654971260000|2022-06-11 18:14:20|113.19|111.89|113.14|111.84|113.19|111.89|113.13|111.83|4
1654971290000|2022-06-11 18:14:50|113.13|111.83|113.19|111.89|113.19|111.89|113.13|111.83|4
1654971300000|2022-06-11 18:15:00|113.17|111.87|113.1|111.8|113.17|111.87|113.1|111.8|8
1654971310000|2022-06-11 18:15:10|113.11|111.81|113.1|111.8|113.12|111.82|113.1|111.8|4
1654971320000|2022-06-11 18:15:20|113.09|111.79|113.02|111.72|113.09|111.79|112.99|111.69|12
1654971330000|2022-06-11 18:15:30|113.01|111.71|113.02|111.72|113.02|111.72|113.01|111.71|2
1654971340000|2022-06-11 18:15:40|113.01|111.71|113.01|111.71|113.01|111.71|113.01|111.71|1
1654971350000|2022-06-11 18:15:50|113.02|111.72|113.04|111.74|113.04|111.74|113.02|111.72|5
1654971360000|2022-06-11 18:16:00|113.03|111.73|113.03|111.73|113.05|111.75|113.02|111.72|6
1654971370000|2022-06-11 18:16:10|113.07|111.77|113.1|111.8|113.1|111.8|113.07|111.77|3
1654971380000|2022-06-11 18:16:20|113.11|111.81|113.11|111.81|113.11|111.81|113.11|111.81|1
1654971400000|2022-06-11 18:16:40|113.07|111.77|113.11|111.81|113.11|111.81|113.07|111.77|2
1654971410000|2022-06-11 18:16:50|113.14|111.84|113.2|111.9|113.21|111.91|113.14|111.84|5
1654971420000|2022-06-11 18:17:00|113.21|111.91|113.22|111.92|113.29|111.99|113.2|111.9|11
1654971430000|2022-06-11 18:17:10|113.21|111.91|113.18|111.88|113.21|111.91|113.18|111.88|4
1654971440000|2022-06-11 18:17:20|113.17|111.87|113.07|111.77|113.17|111.87|113.07|111.77|11
1654971450000|2022-06-11 18:17:30|113.08|111.78|113.13|111.83|113.18|111.88|113.07|111.77|11
1654971460000|2022-06-11 18:17:40|113.12|111.82|113.12|111.82|113.12|111.82|113.12|111.82|1
1654971470000|2022-06-11 18:17:50|113.11|111.81|113.11|111.81|113.11|111.81|113.11|111.81|1
1654971480000|2022-06-11 18:18:00|113.1|111.8|113.02|111.72|113.1|111.8|113.02|111.72|5
1654971490000|2022-06-11 18:18:10|113.01|111.71|112.94|111.64|113.01|111.71|112.94|111.64|6
1654971500000|2022-06-11 18:18:20|112.93|111.63|112.92|111.62|112.93|111.63|112.92|111.62|2
1654971510000|2022-06-11 18:18:30|112.93|111.63|112.93|111.63|112.93|111.63|112.93|111.63|1
1654971520000|2022-06-11 18:18:40|112.97|111.67|113|111.7|113.02|111.72|112.97|111.67|5
1654971530000|2022-06-11 18:18:50|113.02|111.72|113.02|111.72|113.02|111.72|113.02|111.72|1
1654971540000|2022-06-11 18:19:00|113.01|111.71|113.01|111.71|113.01|111.71|113.01|111.71|1
1654971550000|2022-06-11 18:19:10|113.03|111.73|113.11|111.81|113.11|111.81|113.03|111.73|12
1654971560000|2022-06-11 18:19:20|113.12|111.82|113.13|111.83|113.19|111.89|113.12|111.82|9
1654971570000|2022-06-11 18:19:30|113.14|111.84|113.2|111.9|113.2|111.9|113.14|111.84|4
1654971580000|2022-06-11 18:19:40|113.22|111.92|113.21|111.91|113.25|111.95|113.21|111.91|4
1654971590000|2022-06-11 18:19:50|113.22|111.92|113.29|111.99|113.29|111.99|113.22|111.92|6
1654971600000|2022-06-11 18:20:00|113.27|111.97|113.29|111.99|113.29|111.99|113.22|111.92|8
1654971610000|2022-06-11 18:20:10|113.31|112.01|113.37|112.07|113.39|112.09|113.31|112.01|5
1654971620000|2022-06-11 18:20:20|113.36|112.06|113.36|112.06|113.36|112.06|113.36|112.06|1
1654971640000|2022-06-11 18:20:40|113.35|112.05|113.37|112.07|113.37|112.07|113.35|112.05|2
1654971650000|2022-06-11 18:20:50|113.35|112.05|113.37|112.07|113.37|112.07|113.35|112.05|2
1654971670000|2022-06-11 18:21:10|113.38|112.08|113.4|112.1|113.48|112.18|113.38|112.08|11
1654971680000|2022-06-11 18:21:20|113.41|112.11|113.41|112.11|113.41|112.11|113.39|112.09|5
1654971690000|2022-06-11 18:21:30|113.4|112.1|113.32|112.02|113.4|112.1|113.31|112.01|11
1654971700000|2022-06-11 18:21:40|113.31|112.01|113.31|112.01|113.31|112.01|113.3|112|3
1654971710000|2022-06-11 18:21:50|113.29|111.99|113.29|111.99|113.31|112.01|113.29|111.99|3
1654971720000|2022-06-11 18:22:00|113.31|112.01|113.31|112.01|113.32|112.02|113.31|112.01|3
1654971730000|2022-06-11 18:22:10|113.32|112.02|113.36|112.06|113.36|112.06|113.32|112.02|3
1654971740000|2022-06-11 18:22:20|113.37|112.07|113.4|112.1|113.47|112.17|113.37|112.07|12
1654971760000|2022-06-11 18:22:40|113.41|112.11|113.47|112.17|113.47|112.17|113.41|112.11|3
1654971770000|2022-06-11 18:22:50|113.48|112.18|113.47|112.17|113.48|112.18|113.47|112.17|2
1654971780000|2022-06-11 18:23:00|113.43|112.13|113.4|112.1|113.43|112.13|113.4|112.1|3
1654971790000|2022-06-11 18:23:10|113.41|112.11|113.41|112.11|113.41|112.11|113.41|112.11|1
1654971800000|2022-06-11 18:23:20|113.4|112.1|113.42|112.12|113.42|112.12|113.4|112.1|2
1654971810000|2022-06-11 18:23:30|113.4|112.1|113.37|112.07|113.4|112.1|113.37|112.07|4
1654971820000|2022-06-11 18:23:40|113.36|112.06|113.39|112.09|113.4|112.1|113.36|112.06|5
1654971830000|2022-06-11 18:23:50|113.4|112.1|113.4|112.1|113.4|112.1|113.4|112.1|1
1654971840000|2022-06-11 18:24:00|113.39|112.09|113.3|112|113.39|112.09|113.3|112|8
1654971850000|2022-06-11 18:24:10|113.29|111.99|113.29|111.99|113.29|111.99|113.29|111.99|1
1654971860000|2022-06-11 18:24:20|113.27|111.97|113.22|111.92|113.27|111.97|113.21|111.91|8
1654971870000|2022-06-11 18:24:30|113.21|111.91|113.21|111.91|113.21|111.91|113.19|111.89|3
1654971880000|2022-06-11 18:24:40|113.2|111.9|113.12|111.82|113.2|111.9|113.11|111.81|8
1654971900000|2022-06-11 18:25:00|113.11|111.81|113.1|111.8|113.11|111.81|113.1|111.8|4
1654971910000|2022-06-11 18:25:10|113.09|111.79|112.98|111.68|113.09|111.79|112.98|111.68|7
1654971920000|2022-06-11 18:25:20|112.97|111.67|112.95|111.65|112.97|111.67|112.94|111.64|6
1654971930000|2022-06-11 18:25:30|112.94|111.64|112.94|111.64|112.94|111.64|112.94|111.64|1
1654971940000|2022-06-11 18:25:40|112.93|111.63|112.92|111.62|112.93|111.63|112.92|111.62|2
1654971950000|2022-06-11 18:25:50|112.91|111.61|113|111.7|113|111.7|112.9|111.6|7
1654971960000|2022-06-11 18:26:00|113.03|111.73|112.95|111.65|113.03|111.73|112.94|111.64|7
1654971980000|2022-06-11 18:26:20|112.94|111.64|112.98|111.68|112.98|111.68|112.94|111.64|4
1654971990000|2022-06-11 18:26:30|112.99|111.69|112.99|111.69|113|111.7|112.99|111.69|3
1654972000000|2022-06-11 18:26:40|112.98|111.68|112.98|111.68|112.98|111.68|112.98|111.68|1
1654972010000|2022-06-11 18:26:50|112.96|111.66|112.94|111.64|112.96|111.66|112.94|111.64|4
1654972020000|2022-06-11 18:27:00|112.97|111.67|113.04|111.74|113.04|111.74|112.97|111.67|5
1654972030000|2022-06-11 18:27:10|113.03|111.73|113|111.7|113.03|111.73|113|111.7|4
1654972040000|2022-06-11 18:27:20|112.99|111.69|112.93|111.63|112.99|111.69|112.93|111.63|5
1654972050000|2022-06-11 18:27:30|112.94|111.64|112.94|111.64|112.94|111.64|112.94|111.64|1
1654972060000|2022-06-11 18:27:40|112.93|111.63|112.94|111.64|112.94|111.64|112.93|111.63|2
1654972080000|2022-06-11 18:28:00|112.93|111.63|112.93|111.63|112.93|111.63|112.93|111.63|1
1654972090000|2022-06-11 18:28:10|112.94|111.64|112.94|111.64|112.95|111.65|112.94|111.64|3
1654972110000|2022-06-11 18:28:30|112.93|111.63|112.93|111.63|112.93|111.63|112.93|111.63|1
1654972120000|2022-06-11 18:28:40|112.92|111.62|112.93|111.63|112.93|111.63|112.92|111.62|2
1654972130000|2022-06-11 18:28:50|112.92|111.62|112.91|111.61|112.92|111.62|112.91|111.61|2
1654972140000|2022-06-11 18:29:00|112.89|111.59|112.92|111.62|112.92|111.62|112.89|111.59|3
1654972150000|2022-06-11 18:29:10|112.93|111.63|112.91|111.61|112.93|111.63|112.91|111.61|3
1654972180000|2022-06-11 18:29:40|112.88|111.58|112.95|111.65|112.95|111.65|112.88|111.58|5
1654972190000|2022-06-11 18:29:50|113.01|111.71|112.99|111.69|113.02|111.72|112.99|111.69|5
1654972210000|2022-06-11 18:30:10|112.98|111.68|112.95|111.65|112.98|111.68|112.94|111.64|7
1654972220000|2022-06-11 18:30:20|112.96|111.66|112.98|111.68|112.98|111.68|112.96|111.66|2
1654972230000|2022-06-11 18:30:30|112.99|111.69|113.02|111.72|113.02|111.72|112.92|111.62|13
1654972240000|2022-06-11 18:30:40|113.05|111.75|113.03|111.73|113.06|111.76|113.03|111.73|6
1654972260000|2022-06-11 18:31:00|113.02|111.72|113.02|111.72|113.02|111.72|113.02|111.72|1
1654972270000|2022-06-11 18:31:10|113.03|111.73|113.01|111.71|113.03|111.73|113|111.7|3
1654972280000|2022-06-11 18:31:20|113.03|111.73|113|111.7|113.03|111.73|113|111.7|6
1654972290000|2022-06-11 18:31:30|113.01|111.71|113.02|111.72|113.02|111.72|113|111.7|3
1654972310000|2022-06-11 18:31:50|113.04|111.74|113.1|111.8|113.11|111.81|113.04|111.74|8
1654972320000|2022-06-11 18:32:00|113.09|111.79|113.12|111.82|113.12|111.82|113.09|111.79|4
1654972340000|2022-06-11 18:32:20|113.13|111.83|113.22|111.92|113.22|111.92|113.13|111.83|7
1654972350000|2022-06-11 18:32:30|113.21|111.91|113.21|111.91|113.22|111.92|113.21|111.91|5
1654972360000|2022-06-11 18:32:40|113.22|111.92|113.21|111.91|113.22|111.92|113.2|111.9|5
1654972370000|2022-06-11 18:32:50|113.22|111.92|113.24|111.94|113.24|111.94|113.21|111.91|5
1654972380000|2022-06-11 18:33:00|113.25|111.95|113.22|111.92|113.28|111.98|113.21|111.91|8
1654972390000|2022-06-11 18:33:10|113.23|111.93|113.13|111.83|113.23|111.93|113.13|111.83|14
1654972400000|2022-06-11 18:33:20|113.14|111.84|113.2|111.9|113.2|111.9|113.14|111.84|5
1654972410000|2022-06-11 18:33:30|113.19|111.89|113.19|111.89|113.19|111.89|113.19|111.89|1
1654972420000|2022-06-11 18:33:40|113.21|111.91|113.21|111.91|113.21|111.91|113.2|111.9|3
1654972430000|2022-06-11 18:33:50|113.2|111.9|113.22|111.92|113.22|111.92|113.2|111.9|2
1654972440000|2022-06-11 18:34:00|113.2|111.9|113.21|111.91|113.22|111.92|113.2|111.9|3
1654972450000|2022-06-11 18:34:10|113.22|111.92|113.22|111.92|113.22|111.92|113.22|111.92|1
1654972460000|2022-06-11 18:34:20|113.25|111.95|113.29|111.99|113.29|111.99|113.25|111.95|4
1654972470000|2022-06-11 18:34:30|113.28|111.98|113.29|111.99|113.29|111.99|113.28|111.98|2
1654972500000|2022-06-11 18:35:00|113.28|111.98|113.27|111.97|113.28|111.98|113.23|111.93|6
1654972510000|2022-06-11 18:35:10|113.28|111.98|113.26|111.96|113.28|111.98|113.26|111.96|3
1654972520000|2022-06-11 18:35:20|113.27|111.97|113.28|111.98|113.29|111.99|113.27|111.97|3
1654972540000|2022-06-11 18:35:40|113.29|111.99|113.29|111.99|113.29|111.99|113.29|111.99|1
1654972550000|2022-06-11 18:35:50|113.28|111.98|113.23|111.93|113.28|111.98|113.23|111.93|5
1654972560000|2022-06-11 18:36:00|113.24|111.94|113.28|111.98|113.28|111.98|113.24|111.94|4
1654972570000|2022-06-11 18:36:10|113.27|111.97|113.19|111.89|113.27|111.97|113.19|111.89|7
1654972580000|2022-06-11 18:36:20|113.21|111.91|113.21|111.91|113.21|111.91|113.21|111.91|1
1654972600000|2022-06-11 18:36:40|113.22|111.92|113.21|111.91|113.22|111.92|113.21|111.91|2
1654972630000|2022-06-11 18:37:10|113.27|111.97|113.29|111.99|113.29|111.99|113.27|111.97|3
1654972640000|2022-06-11 18:37:20|113.28|111.98|113.28|111.98|113.28|111.98|113.28|111.98|1
1654972650000|2022-06-11 18:37:30|113.3|112|113.37|112.07|113.38|112.08|113.3|112|3
1654972660000|2022-06-11 18:37:40|113.38|112.08|113.29|111.99|113.38|112.08|113.29|111.99|6
1654972670000|2022-06-11 18:37:50|113.3|112|113.31|112.01|113.32|112.02|113.3|112|3
1654972680000|2022-06-11 18:38:00|113.32|112.02|113.37|112.07|113.37|112.07|113.32|112.02|2
1654972690000|2022-06-11 18:38:10|113.38|112.08|113.47|112.17|113.47|112.17|113.38|112.08|8
1654972700000|2022-06-11 18:38:20|113.48|112.18|113.56|112.26|113.56|112.26|113.47|112.17|4
1654972710000|2022-06-11 18:38:30|113.58|112.28|113.86|112.56|113.93|112.63|113.58|112.28|21
1654972720000|2022-06-11 18:38:40|113.85|112.55|113.83|112.53|113.85|112.55|113.77|112.47|16
1654972730000|2022-06-11 18:38:50|113.84|112.54|114.43|113.13|114.43|113.13|113.84|112.54|21
1654972740000|2022-06-11 18:39:00|114.47|113.17|114.43|113.13|114.66|113.36|114.43|113.13|22
1654972750000|2022-06-11 18:39:10|114.42|113.12|114.39|113.09|114.42|113.12|114.36|113.06|13
1654972760000|2022-06-11 18:39:20|114.37|113.07|114.37|113.07|114.38|113.08|114.34|113.04|10
1654972770000|2022-06-11 18:39:30|114.35|113.05|114.38|113.08|114.39|113.09|114.35|113.05|6
1654972780000|2022-06-11 18:39:40|114.37|113.07|114.55|113.25|114.6|113.3|114.37|113.07|15
1654972790000|2022-06-11 18:39:50|114.51|113.21|114.32|113.02|114.51|113.21|114.32|113.02|14
1654972800000|2022-06-11 18:40:00|114.34|113.04|114.42|113.12|114.46|113.16|114.34|113.04|12
1654972810000|2022-06-11 18:40:10|114.41|113.11|114.37|113.07|114.41|113.11|114.33|113.03|15
1654972820000|2022-06-11 18:40:20|114.36|113.06|114.33|113.03|114.36|113.06|114.33|113.03|5
1654972830000|2022-06-11 18:40:30|114.37|113.07|114.33|113.03|114.38|113.08|114.33|113.03|9
1654972840000|2022-06-11 18:40:40|114.31|113.01|114.2|112.9|114.31|113.01|114.2|112.9|12
1654972850000|2022-06-11 18:40:50|114.21|112.91|114.07|112.77|114.21|112.91|114.06|112.76|11
1654972860000|2022-06-11 18:41:00|114.09|112.79|114.03|112.73|114.09|112.79|113.98|112.68|14
1654972870000|2022-06-11 18:41:10|114.02|112.72|113.94|112.64|114.02|112.72|113.93|112.63|8
1654972880000|2022-06-11 18:41:20|113.97|112.67|113.99|112.69|114.01|112.71|113.97|112.67|11
1654972890000|2022-06-11 18:41:30|114.02|112.72|114.01|112.71|114.02|112.72|114.01|112.71|2
1654972900000|2022-06-11 18:41:40|114.02|112.72|114.02|112.72|114.02|112.72|113.99|112.69|6
1654972910000|2022-06-11 18:41:50|114.01|112.71|114|112.7|114.01|112.71|114|112.7|4
1654972920000|2022-06-11 18:42:00|114.01|112.71|113.92|112.62|114.01|112.71|113.89|112.59|11
1654972930000|2022-06-11 18:42:10|113.91|112.61|113.99|112.69|113.99|112.69|113.89|112.59|8
1654972940000|2022-06-11 18:42:20|114.03|112.73|114.02|112.72|114.06|112.76|114.02|112.72|7
1654972950000|2022-06-11 18:42:30|114.07|112.77|114.02|112.72|114.08|112.78|114.02|112.72|5
1654972960000|2022-06-11 18:42:40|114.01|112.71|114.01|112.71|114.02|112.72|114|112.7|7
1654972970000|2022-06-11 18:42:50|114.03|112.73|114.05|112.75|114.05|112.75|114.02|112.72|3
1654972980000|2022-06-11 18:43:00|114.07|112.77|113.99|112.69|114.07|112.77|113.99|112.69|8
1654972990000|2022-06-11 18:43:10|113.98|112.68|114|112.7|114|112.7|113.92|112.62|9
1654973000000|2022-06-11 18:43:20|113.99|112.69|113.98|112.68|113.99|112.69|113.98|112.68|2
1654973010000|2022-06-11 18:43:30|113.99|112.69|114.01|112.71|114.01|112.71|113.93|112.63|15
1654973030000|2022-06-11 18:43:50|114.02|112.72|114|112.7|114.03|112.73|114|112.7|4
1654973040000|2022-06-11 18:44:00|114.01|112.71|114.02|112.72|114.02|112.72|113.97|112.67|8
1654973050000|2022-06-11 18:44:10|114.03|112.73|114.05|112.75|114.06|112.76|114.03|112.73|3
1654973060000|2022-06-11 18:44:20|114.04|112.74|114.01|112.71|114.04|112.74|114.01|112.71|3
1654973070000|2022-06-11 18:44:30|114|112.7|113.92|112.62|114|112.7|113.84|112.54|20
1654973080000|2022-06-11 18:44:40|113.94|112.64|114.01|112.71|114.01|112.71|113.91|112.61|9
1654973090000|2022-06-11 18:44:50|114|112.7|113.94|112.64|114.02|112.72|113.93|112.63|10
1654973100000|2022-06-11 18:45:00|113.95|112.65|113.87|112.57|113.99|112.69|113.83|112.53|12
1654973110000|2022-06-11 18:45:10|113.92|112.62|113.82|112.52|113.92|112.62|113.82|112.52|11
1654973120000|2022-06-11 18:45:20|113.83|112.53|113.84|112.54|113.84|112.54|113.83|112.53|2
1654973130000|2022-06-11 18:45:30|113.89|112.59|113.93|112.63|113.95|112.65|113.89|112.59|7
1654973140000|2022-06-11 18:45:40|113.94|112.64|113.93|112.63|113.94|112.64|113.92|112.62|6
1654973150000|2022-06-11 18:45:50|113.92|112.62|113.84|112.54|113.94|112.64|113.84|112.54|7
1654973160000|2022-06-11 18:46:00|113.83|112.53|113.77|112.47|113.83|112.53|113.75|112.45|11
1654973170000|2022-06-11 18:46:10|113.76|112.46|113.75|112.45|113.76|112.46|113.74|112.44|8
1654973180000|2022-06-11 18:46:20|113.79|112.49|113.75|112.45|113.82|112.52|113.75|112.45|6
1654973190000|2022-06-11 18:46:30|113.76|112.46|113.82|112.52|113.83|112.53|113.75|112.45|12
1654973200000|2022-06-11 18:46:40|113.81|112.51|113.75|112.45|113.82|112.52|113.74|112.44|6
1654973210000|2022-06-11 18:46:50|113.74|112.44|113.73|112.43|113.75|112.45|113.73|112.43|4
1654973220000|2022-06-11 18:47:00|113.72|112.42|113.71|112.41|113.76|112.46|113.62|112.32|13
1654973230000|2022-06-11 18:47:10|113.73|112.43|113.74|112.44|113.74|112.44|113.73|112.43|2
1654973250000|2022-06-11 18:47:30|113.75|112.45|113.82|112.52|113.82|112.52|113.75|112.45|6
1654973260000|2022-06-11 18:47:40|113.81|112.51|113.74|112.44|113.81|112.51|113.74|112.44|4
1654973280000|2022-06-11 18:48:00|113.75|112.45|113.82|112.52|113.84|112.54|113.75|112.45|6
1654973290000|2022-06-11 18:48:10|113.83|112.53|113.91|112.61|113.91|112.61|113.83|112.53|4
1654973300000|2022-06-11 18:48:20|113.95|112.65|114.02|112.72|114.02|112.72|113.92|112.62|9
1654973310000|2022-06-11 18:48:30|114.01|112.71|114.01|112.71|114.01|112.71|114.01|112.71|1
1654973320000|2022-06-11 18:48:40|114|112.7|113.92|112.62|114|112.7|113.92|112.62|4
1654973330000|2022-06-11 18:48:50|113.93|112.63|113.94|112.64|114.01|112.71|113.93|112.63|11
1654973340000|2022-06-11 18:49:00|113.96|112.66|114.02|112.72|114.02|112.72|113.96|112.66|5
1654973350000|2022-06-11 18:49:10|114.03|112.73|114.03|112.73|114.04|112.74|114.03|112.73|3
1654973360000|2022-06-11 18:49:20|114.02|112.72|113.94|112.64|114.02|112.72|113.93|112.63|6
1654973370000|2022-06-11 18:49:30|113.93|112.63|113.99|112.69|113.99|112.69|113.93|112.63|4
1654973380000|2022-06-11 18:49:40|114|112.7|113.94|112.64|114.01|112.71|113.94|112.64|7
1654973390000|2022-06-11 18:49:50|113.93|112.63|113.93|112.63|113.93|112.63|113.93|112.63|1
1654973400000|2022-06-11 18:50:00|113.94|112.64|113.93|112.63|113.94|112.64|113.93|112.63|4
1654973410000|2022-06-11 18:50:10|113.92|112.62|113.91|112.61|113.92|112.62|113.91|112.61|4
1654973420000|2022-06-11 18:50:20|113.92|112.62|113.92|112.62|113.93|112.63|113.92|112.62|3
1654973430000|2022-06-11 18:50:30|113.93|112.63|113.92|112.62|113.94|112.64|113.92|112.62|4
1654973460000|2022-06-11 18:51:00|113.93|112.63|113.93|112.63|113.93|112.63|113.93|112.63|1
1654973480000|2022-06-11 18:51:20|113.94|112.64|114.14|112.84|114.17|112.87|113.94|112.64|15
1654973500000|2022-06-11 18:51:40|114.13|112.83|114.03|112.73|114.13|112.83|114.03|112.73|6
1654973510000|2022-06-11 18:51:50|114.05|112.75|114.19|112.89|114.19|112.89|114.05|112.75|8
1654973520000|2022-06-11 18:52:00|114.21|112.91|114.26|112.96|114.29|112.99|114.21|112.91|12
1654973530000|2022-06-11 18:52:10|114.27|112.97|114.21|112.91|114.27|112.97|114.2|112.9|4
1654973540000|2022-06-11 18:52:20|114.22|112.92|114.27|112.97|114.27|112.97|114.22|112.92|4
1654973550000|2022-06-11 18:52:30|114.26|112.96|114.28|112.98|114.29|112.99|114.26|112.96|4
1654973560000|2022-06-11 18:52:40|114.26|112.96|114.28|112.98|114.28|112.98|114.26|112.96|2
1654973570000|2022-06-11 18:52:50|114.29|112.99|114.38|113.08|114.38|113.08|114.29|112.99|6
1654973590000|2022-06-11 18:53:10|114.36|113.06|114.21|112.91|114.36|113.06|114.21|112.91|9
1654973600000|2022-06-11 18:53:20|114.19|112.89|114.19|112.89|114.19|112.89|114.19|112.89|1
1654973610000|2022-06-11 18:53:30|114.17|112.87|114.19|112.89|114.2|112.9|114.16|112.86|6
1654973620000|2022-06-11 18:53:40|114.21|112.91|114.21|112.91|114.21|112.91|114.2|112.9|3
1654973650000|2022-06-11 18:54:10|114.26|112.96|114.26|112.96|114.29|112.99|114.25|112.95|10
1654973660000|2022-06-11 18:54:20|114.23|112.93|114.17|112.87|114.23|112.93|114.17|112.87|7
1654973670000|2022-06-11 18:54:30|114.2|112.9|114.07|112.77|114.2|112.9|114.07|112.77|11
1654973680000|2022-06-11 18:54:40|114.06|112.76|114.05|112.75|114.07|112.77|114.04|112.74|5
1654973690000|2022-06-11 18:54:50|114.04|112.74|114.08|112.78|114.08|112.78|114.03|112.73|8
1654973700000|2022-06-11 18:55:00|114.07|112.77|114.07|112.77|114.07|112.77|114.01|112.71|8
1654973710000|2022-06-11 18:55:10|114.06|112.76|114.07|112.77|114.07|112.77|114.06|112.76|2
1654973720000|2022-06-11 18:55:20|114.09|112.79|114.07|112.77|114.14|112.84|114.07|112.77|8
1654973730000|2022-06-11 18:55:30|114.08|112.78|114.01|112.71|114.08|112.78|114.01|112.71|7
1654973740000|2022-06-11 18:55:40|114|112.7|114.01|112.71|114.01|112.71|114|112.7|2
1654973750000|2022-06-11 18:55:50|114|112.7|113.99|112.69|114|112.7|113.99|112.69|2
1654973770000|2022-06-11 18:56:10|114|112.7|113.99|112.69|114|112.7|113.99|112.69|2
1654973780000|2022-06-11 18:56:20|114|112.7|114.01|112.71|114.01|112.71|114|112.7|2
1654973790000|2022-06-11 18:56:30|114|112.7|114.08|112.78|114.08|112.78|114|112.7|5
1654973800000|2022-06-11 18:56:40|114.07|112.77|114.01|112.71|114.07|112.77|114.01|112.71|5
1654973810000|2022-06-11 18:56:50|114.02|112.72|114.07|112.77|114.07|112.77|114.02|112.72|2
1654973820000|2022-06-11 18:57:00|114.08|112.78|114.09|112.79|114.09|112.79|114.07|112.77|5
1654973830000|2022-06-11 18:57:10|114.1|112.8|114.15|112.85|114.16|112.86|114.09|112.79|13
1654973840000|2022-06-11 18:57:20|114.11|112.81|114.08|112.78|114.11|112.81|114.07|112.77|6
1654973850000|2022-06-11 18:57:30|114.07|112.77|114.01|112.71|114.07|112.77|114.01|112.71|5
1654973880000|2022-06-11 18:58:00|114|112.7|114.01|112.71|114.01|112.71|114|112.7|2
1654973890000|2022-06-11 18:58:10|114|112.7|114|112.7|114|112.7|114|112.7|1
1654973900000|2022-06-11 18:58:20|113.99|112.69|113.97|112.67|113.99|112.69|113.97|112.67|3
1654973910000|2022-06-11 18:58:30|113.96|112.66|113.95|112.65|113.97|112.67|113.95|112.65|6
1654973920000|2022-06-11 18:58:40|113.94|112.64|113.91|112.61|113.94|112.64|113.9|112.6|4
1654973930000|2022-06-11 18:58:50|113.9|112.6|114|112.7|114|112.7|113.89|112.59|7
1654973940000|2022-06-11 18:59:00|113.99|112.69|114|112.7|114|112.7|113.97|112.67|4
1654973970000|2022-06-11 18:59:30|113.99|112.69|113.92|112.62|113.99|112.69|113.92|112.62|6
1654973980000|2022-06-11 18:59:40|113.91|112.61|113.91|112.61|113.92|112.62|113.91|112.61|3
1654973990000|2022-06-11 18:59:50|113.92|112.62|113.94|112.64|113.94|112.64|113.92|112.62|2
1654974000000|2022-06-11 19:00:00|113.98|112.68|113.93|112.63|114|112.7|113.93|112.63|12
1654974010000|2022-06-11 19:00:10|113.92|112.62|113.92|112.62|113.93|112.63|113.92|112.62|3
1654974020000|2022-06-11 19:00:20|113.91|112.61|114.02|112.72|114.02|112.72|113.91|112.61|5
1654974030000|2022-06-11 19:00:30|114|112.7|114|112.7|114|112.7|113.99|112.69|3
1654974040000|2022-06-11 19:00:40|113.99|112.69|113.91|112.61|113.99|112.69|113.9|112.6|6
1654974050000|2022-06-11 19:00:50|113.9|112.6|113.9|112.6|113.92|112.62|113.9|112.6|3
1654974060000|2022-06-11 19:01:00|113.87|112.57|113.86|112.56|113.87|112.57|113.86|112.56|2
1654974070000|2022-06-11 19:01:10|113.83|112.53|113.89|112.59|113.89|112.59|113.83|112.53|4
1654974080000|2022-06-11 19:01:20|113.88|112.58|113.83|112.53|113.88|112.58|113.82|112.52|7
1654974090000|2022-06-11 19:01:30|113.84|112.54|113.83|112.53|113.9|112.6|113.83|112.53|8
1654974100000|2022-06-11 19:01:40|113.82|112.52|113.87|112.57|113.89|112.59|113.82|112.52|6
1654974110000|2022-06-11 19:01:50|113.86|112.56|113.88|112.58|113.89|112.59|113.82|112.52|8
1654974120000|2022-06-11 19:02:00|113.87|112.57|113.88|112.58|113.88|112.58|113.87|112.57|2
1654974140000|2022-06-11 19:02:20|113.89|112.59|114.01|112.71|114.01|112.71|113.89|112.59|9
1654974150000|2022-06-11 19:02:30|113.99|112.69|113.97|112.67|114.03|112.73|113.92|112.62|17
1654974160000|2022-06-11 19:02:40|113.98|112.68|114.01|112.71|114.01|112.71|113.95|112.65|8
1654974170000|2022-06-11 19:02:50|114|112.7|114.1|112.8|114.1|112.8|114|112.7|8
1654974180000|2022-06-11 19:03:00|114.09|112.79|114.08|112.78|114.09|112.79|114.08|112.78|2
1654974200000|2022-06-11 19:03:20|114.11|112.81|114.11|112.81|114.11|112.81|114.11|112.81|1
1654974210000|2022-06-11 19:03:30|114.1|112.8|114.1|112.8|114.1|112.8|114.1|112.8|1
1654974220000|2022-06-11 19:03:40|114.09|112.79|114.09|112.79|114.09|112.79|114.09|112.79|1
1654974240000|2022-06-11 19:04:00|114.08|112.78|114.01|112.71|114.08|112.78|114.01|112.71|5
1654974250000|2022-06-11 19:04:10|114.02|112.72|114.1|112.8|114.1|112.8|114.02|112.72|7
1654974260000|2022-06-11 19:04:20|114.09|112.79|114.03|112.73|114.09|112.79|114.02|112.72|7
1654974270000|2022-06-11 19:04:30|114.02|112.72|114.01|112.71|114.02|112.72|114.01|112.71|4
1654974280000|2022-06-11 19:04:40|114.02|112.72|114.02|112.72|114.02|112.72|114.02|112.72|1
1654974290000|2022-06-11 19:04:50|114.01|112.71|114.02|112.72|114.02|112.72|114.01|112.71|4
1654974300000|2022-06-11 19:05:00|114.01|112.71|114|112.7|114.01|112.71|114|112.7|2
1654974310000|2022-06-11 19:05:10|114.01|112.71|114.01|112.71|114.01|112.71|114|112.7|3
1654974330000|2022-06-11 19:05:30|114|112.7|113.98|112.68|114|112.7|113.98|112.68|3
1654974340000|2022-06-11 19:05:40|113.97|112.67|113.97|112.67|113.97|112.67|113.97|112.67|1
1654974350000|2022-06-11 19:05:50|113.98|112.68|114.02|112.72|114.02|112.72|113.98|112.68|5
1654974360000|2022-06-11 19:06:00|114.03|112.73|114.01|112.71|114.03|112.73|114.01|112.71|3
1654974380000|2022-06-11 19:06:20|114|112.7|113.98|112.68|114|112.7|113.98|112.68|5
1654974390000|2022-06-11 19:06:30|113.97|112.67|113.98|112.68|113.98|112.68|113.93|112.63|8
1654974400000|2022-06-11 19:06:40|113.97|112.67|114.16|112.86|114.16|112.86|113.97|112.67|10
1654974410000|2022-06-11 19:06:50|114.15|112.85|114.14|112.84|114.16|112.86|114.13|112.83|5
1654974420000|2022-06-11 19:07:00|114.15|112.85|114.21|112.91|114.21|112.91|114.15|112.85|5
1654974430000|2022-06-11 19:07:10|114.25|112.95|114.29|112.99|114.37|113.07|114.25|112.95|15
1654974440000|2022-06-11 19:07:20|114.33|113.03|114.46|113.16|114.53|113.23|114.33|113.03|18
1654974450000|2022-06-11 19:07:30|114.45|113.15|114.38|113.08|114.46|113.16|114.38|113.08|10
1654974460000|2022-06-11 19:07:40|114.37|113.07|114.37|113.07|114.37|113.07|114.37|113.07|1
1654974470000|2022-06-11 19:07:50|114.41|113.11|114.46|113.16|114.47|113.17|114.41|113.11|8
1654974480000|2022-06-11 19:08:00|114.45|113.15|114.44|113.14|114.45|113.15|114.44|113.14|2
1654974490000|2022-06-11 19:08:10|114.45|113.15|114.46|113.16|114.55|113.25|114.45|113.15|10
1654974510000|2022-06-11 19:08:30|114.52|113.22|114.56|113.26|114.62|113.32|114.52|113.22|9
1654974520000|2022-06-11 19:08:40|114.55|113.25|114.48|113.18|114.55|113.25|114.48|113.18|4
1654974530000|2022-06-11 19:08:50|114.47|113.17|114.39|113.09|114.47|113.17|114.39|113.09|9
1654974540000|2022-06-11 19:09:00|114.34|113.04|114.28|112.98|114.34|113.04|114.28|112.98|8
1654974550000|2022-06-11 19:09:10|114.25|112.95|114.26|112.96|114.28|112.98|114.25|112.95|6
1654974560000|2022-06-11 19:09:20|114.25|112.95|114.22|112.92|114.25|112.95|114.2|112.9|9
1654974580000|2022-06-11 19:09:40|114.21|112.91|114.22|112.92|114.22|112.92|114.21|112.91|2
1654974590000|2022-06-11 19:09:50|114.26|112.96|114.33|113.03|114.34|113.04|114.26|112.96|9
1654974600000|2022-06-11 19:10:00|114.34|113.04|114.44|113.14|114.44|113.14|114.34|113.04|5
1654974610000|2022-06-11 19:10:10|114.42|113.12|114.37|113.07|114.42|113.12|114.37|113.07|9
1654974620000|2022-06-11 19:10:20|114.38|113.08|114.38|113.08|114.45|113.15|114.37|113.07|9
1654974630000|2022-06-11 19:10:30|114.37|113.07|114.37|113.07|114.37|113.07|114.37|113.07|1
1654974640000|2022-06-11 19:10:40|114.38|113.08|114.44|113.14|114.45|113.15|114.38|113.08|4
1654974650000|2022-06-11 19:10:50|114.45|113.15|114.44|113.14|114.45|113.15|114.44|113.14|2
1654974660000|2022-06-11 19:11:00|114.43|113.13|114.44|113.14|114.44|113.14|114.37|113.07|6
1654974670000|2022-06-11 19:11:10|114.45|113.15|114.43|113.13|114.45|113.15|114.42|113.12|5
1654974680000|2022-06-11 19:11:20|114.42|113.12|114.39|113.09|114.42|113.12|114.39|113.09|3
1654974690000|2022-06-11 19:11:30|114.41|113.11|114.35|113.05|114.41|113.11|114.35|113.05|5
1654974700000|2022-06-11 19:11:40|114.37|113.07|114.35|113.05|114.37|113.07|114.35|113.05|2
1654974710000|2022-06-11 19:11:50|114.36|113.06|114.4|113.1|114.4|113.1|114.36|113.06|4
1654974720000|2022-06-11 19:12:00|114.39|113.09|114.36|113.06|114.44|113.14|114.36|113.06|10
1654974730000|2022-06-11 19:12:10|114.35|113.05|114.34|113.04|114.35|113.05|114.34|113.04|2
1654974740000|2022-06-11 19:12:20|114.35|113.05|114.37|113.07|114.37|113.07|114.35|113.05|2
1654974750000|2022-06-11 19:12:30|114.36|113.06|114.37|113.07|114.4|113.1|114.35|113.05|7
1654974760000|2022-06-11 19:12:40|114.43|113.13|114.36|113.06|114.45|113.15|114.36|113.06|8
1654974770000|2022-06-11 19:12:50|114.35|113.05|114.27|112.97|114.35|113.05|114.26|112.96|7
1654974780000|2022-06-11 19:13:00|114.25|112.95|114.28|112.98|114.28|112.98|114.25|112.95|3
1654974790000|2022-06-11 19:13:10|114.3|113|114.33|113.03|114.34|113.04|114.3|113|4
1654974800000|2022-06-11 19:13:20|114.35|113.05|114.35|113.05|114.35|113.05|114.32|113.02|6
1654974810000|2022-06-11 19:13:30|114.34|113.04|114.27|112.97|114.34|113.04|114.27|112.97|3
1654974820000|2022-06-11 19:13:40|114.28|112.98|114.25|112.95|114.28|112.98|114.25|112.95|2
1654974830000|2022-06-11 19:13:50|114.27|112.97|114.29|112.99|114.29|112.99|114.25|112.95|4
1654974840000|2022-06-11 19:14:00|114.28|112.98|114.28|112.98|114.28|112.98|114.28|112.98|1
1654974860000|2022-06-11 19:14:20|114.29|112.99|114.34|113.04|114.34|113.04|114.29|112.99|2
1654974870000|2022-06-11 19:14:30|114.35|113.05|114.34|113.04|114.35|113.05|114.34|113.04|2
1654974880000|2022-06-11 19:14:40|114.35|113.05|114.33|113.03|114.35|113.05|114.33|113.03|3
1654974890000|2022-06-11 19:14:50|114.35|113.05|114.35|113.05|114.35|113.05|114.29|112.99|7
1654974900000|2022-06-11 19:15:00|114.36|113.06|114.37|113.07|114.43|113.13|114.36|113.06|8
1654974910000|2022-06-11 19:15:10|114.38|113.08|114.37|113.07|114.41|113.11|114.37|113.07|8
1654974920000|2022-06-11 19:15:20|114.39|113.09|114.37|113.07|114.39|113.09|114.36|113.06|3
1654974930000|2022-06-11 19:15:30|114.34|113.04|114.28|112.98|114.34|113.04|114.28|112.98|5
1654974940000|2022-06-11 19:15:40|114.29|112.99|114.26|112.96|114.31|113.01|114.26|112.96|8
1654974950000|2022-06-11 19:15:50|114.28|112.98|114.19|112.89|114.28|112.98|114.19|112.89|6
1654974960000|2022-06-11 19:16:00|114.18|112.88|114.12|112.82|114.18|112.88|114.12|112.82|5
1654974970000|2022-06-11 19:16:10|114.14|112.84|114.1|112.8|114.14|112.84|114.1|112.8|8
1654974980000|2022-06-11 19:16:20|114.09|112.79|114.1|112.8|114.1|112.8|114.09|112.79|2
1654974990000|2022-06-11 19:16:30|114.09|112.79|114.12|112.82|114.12|112.82|114.08|112.78|3
1654975000000|2022-06-11 19:16:40|114.11|112.81|114.11|112.81|114.11|112.81|114.11|112.81|1
1654975010000|2022-06-11 19:16:50|114.12|112.82|114.17|112.87|114.17|112.87|114.12|112.82|6
1654975020000|2022-06-11 19:17:00|114.18|112.88|114.19|112.89|114.2|112.9|114.18|112.88|3
1654975030000|2022-06-11 19:17:10|114.18|112.88|114.16|112.86|114.19|112.89|114.12|112.82|9
1654975050000|2022-06-11 19:17:30|114.18|112.88|114.12|112.82|114.18|112.88|114.12|112.82|5
1654975060000|2022-06-11 19:17:40|114.11|112.81|114.11|112.81|114.11|112.81|114.11|112.81|1
1654975080000|2022-06-11 19:18:00|114.1|112.8|114.06|112.76|114.1|112.8|114.06|112.76|5
1654975090000|2022-06-11 19:18:10|114.07|112.77|114.11|112.81|114.11|112.81|114.07|112.77|4
1654975100000|2022-06-11 19:18:20|114.1|112.8|114.25|112.95|114.25|112.95|114.1|112.8|12
1654975110000|2022-06-11 19:18:30|114.26|112.96|114.21|112.91|114.26|112.96|114.21|112.91|3
1654975120000|2022-06-11 19:18:40|114.22|112.92|114.21|112.91|114.22|112.92|114.21|112.91|2
1654975130000|2022-06-11 19:18:50|114.2|112.9|114.18|112.88|114.2|112.9|114.18|112.88|3
1654975140000|2022-06-11 19:19:00|114.17|112.87|114.18|112.88|114.18|112.88|114.12|112.82|8
1654975150000|2022-06-11 19:19:10|114.2|112.9|114.21|112.91|114.21|112.91|114.2|112.9|2
1654975160000|2022-06-11 19:19:20|114.2|112.9|114.21|112.91|114.21|112.91|114.2|112.9|2
1654975180000|2022-06-11 19:19:40|114.2|112.9|114.2|112.9|114.2|112.9|114.2|112.9|1
1654975200000|2022-06-11 19:20:00|114.18|112.88|114.15|112.85|114.18|112.88|114.15|112.85|3
1654975220000|2022-06-11 19:20:20|114.13|112.83|114.1|112.8|114.13|112.83|114.08|112.78|7
1654975230000|2022-06-11 19:20:30|114.11|112.81|114.1|112.8|114.11|112.81|114.1|112.8|2
1654975270000|2022-06-11 19:21:10|114.15|112.85|114.13|112.83|114.15|112.85|114.13|112.83|7
1654975280000|2022-06-11 19:21:20|114.16|112.86|114.11|112.81|114.19|112.89|114.11|112.81|11
1654975290000|2022-06-11 19:21:30|114.1|112.8|114.09|112.79|114.1|112.8|114.09|112.79|2
1654975300000|2022-06-11 19:21:40|114.1|112.8|114.1|112.8|114.1|112.8|114.1|112.8|1
1654975310000|2022-06-11 19:21:50|114.09|112.79|114.01|112.71|114.09|112.79|114.01|112.71|6
1654975320000|2022-06-11 19:22:00|114|112.7|114|112.7|114|112.7|114|112.7|1
1654975330000|2022-06-11 19:22:10|114.01|112.71|114.01|112.71|114.01|112.71|114.01|112.71|1
1654975350000|2022-06-11 19:22:30|114.03|112.73|114.05|112.75|114.05|112.75|114.03|112.73|3
1654975360000|2022-06-11 19:22:40|114.03|112.73|114|112.7|114.03|112.73|114|112.7|4
1654975370000|2022-06-11 19:22:50|113.99|112.69|114.01|112.71|114.01|112.71|113.99|112.69|3
1654975380000|2022-06-11 19:23:00|114.02|112.72|114.06|112.76|114.06|112.76|114.02|112.72|3
1654975390000|2022-06-11 19:23:10|114.05|112.75|114.01|112.71|114.05|112.75|114.01|112.71|4
1654975400000|2022-06-11 19:23:20|114|112.7|114|112.7|114|112.7|114|112.7|1
1654975420000|2022-06-11 19:23:40|113.99|112.69|113.92|112.62|113.99|112.69|113.92|112.62|5
1654975430000|2022-06-11 19:23:50|113.91|112.61|113.92|112.62|113.92|112.62|113.91|112.61|2
1654975440000|2022-06-11 19:24:00|113.91|112.61|113.91|112.61|113.91|112.61|113.91|112.61|1
1654975450000|2022-06-11 19:24:10|113.92|112.62|113.97|112.67|113.97|112.67|113.92|112.62|3
1654975460000|2022-06-11 19:24:20|113.99|112.69|114.01|112.71|114.01|112.71|113.99|112.69|3
1654975470000|2022-06-11 19:24:30|114.03|112.73|113.97|112.67|114.03|112.73|113.97|112.67|8
1654975480000|2022-06-11 19:24:40|113.98|112.68|114|112.7|114|112.7|113.98|112.68|2
1654975500000|2022-06-11 19:25:00|113.99|112.69|113.99|112.69|113.99|112.69|113.99|112.69|1
1654975510000|2022-06-11 19:25:10|114|112.7|114|112.7|114|112.7|114|112.7|1
1654975520000|2022-06-11 19:25:20|113.99|112.69|113.99|112.69|113.99|112.69|113.99|112.69|1
1654975530000|2022-06-11 19:25:30|114|112.7|113.99|112.69|114|112.7|113.99|112.69|2
1654975540000|2022-06-11 19:25:40|114.01|112.71|114.01|112.71|114.01|112.71|114.01|112.71|1
1654975560000|2022-06-11 19:26:00|114|112.7|114|112.7|114|112.7|113.98|112.68|6
1654975570000|2022-06-11 19:26:10|113.99|112.69|113.99|112.69|113.99|112.69|113.99|112.69|1
1654975580000|2022-06-11 19:26:20|113.97|112.67|113.98|112.68|113.99|112.69|113.97|112.67|3
1654975590000|2022-06-11 19:26:30|113.99|112.69|113.99|112.69|113.99|112.69|113.99|112.69|1
1654975600000|2022-06-11 19:26:40|113.98|112.68|113.97|112.67|113.98|112.68|113.97|112.67|2
1654975610000|2022-06-11 19:26:50|113.96|112.66|113.96|112.66|113.96|112.66|113.96|112.66|1
1654975620000|2022-06-11 19:27:00|113.94|112.64|113.93|112.63|113.94|112.64|113.92|112.62|4
1654975630000|2022-06-11 19:27:10|113.92|112.62|113.92|112.62|113.92|112.62|113.92|112.62|1
1654975640000|2022-06-11 19:27:20|113.97|112.67|113.98|112.68|113.99|112.69|113.97|112.67|5
1654975650000|2022-06-11 19:27:30|113.99|112.69|113.96|112.66|114|112.7|113.96|112.66|4
1654975660000|2022-06-11 19:27:40|113.97|112.67|113.93|112.63|113.97|112.67|113.92|112.62|4
1654975670000|2022-06-11 19:27:50|113.92|112.62|113.92|112.62|113.92|112.62|113.92|112.62|1
1654975680000|2022-06-11 19:28:00|113.91|112.61|113.92|112.62|113.92|112.62|113.9|112.6|4
1654975690000|2022-06-11 19:28:10|113.91|112.61|113.9|112.6|113.91|112.61|113.9|112.6|2
1654975700000|2022-06-11 19:28:20|113.91|112.61|113.94|112.64|113.96|112.66|113.91|112.61|6
1654975710000|2022-06-11 19:28:30|113.93|112.63|113.93|112.63|113.93|112.63|113.92|112.62|3
1654975720000|2022-06-11 19:28:40|113.92|112.62|113.91|112.61|113.92|112.62|113.91|112.61|2
1654975730000|2022-06-11 19:28:50|113.87|112.57|113.78|112.48|113.87|112.57|113.78|112.48|11
1654975740000|2022-06-11 19:29:00|113.75|112.45|113.8|112.5|113.81|112.51|113.75|112.45|5
1654975750000|2022-06-11 19:29:10|113.81|112.51|113.81|112.51|113.81|112.51|113.81|112.51|1
1654975760000|2022-06-11 19:29:20|113.82|112.52|113.89|112.59|113.89|112.59|113.82|112.52|4
1654975770000|2022-06-11 19:29:30|113.88|112.58|113.83|112.53|113.88|112.58|113.83|112.53|3
1654975780000|2022-06-11 19:29:40|113.82|112.52|113.81|112.51|113.82|112.52|113.81|112.51|2
1654975800000|2022-06-11 19:30:00|113.78|112.48|113.73|112.43|113.78|112.48|113.73|112.43|3
1654975810000|2022-06-11 19:30:10|113.74|112.44|113.81|112.51|113.81|112.51|113.71|112.41|8
1654975820000|2022-06-11 19:30:20|113.82|112.52|113.82|112.52|113.82|112.52|113.82|112.52|1
1654975830000|2022-06-11 19:30:30|113.86|112.56|113.98|112.68|113.98|112.68|113.86|112.56|11
1654975840000|2022-06-11 19:30:40|113.99|112.69|114|112.7|114|112.7|113.99|112.69|2
1654975850000|2022-06-11 19:30:50|113.97|112.67|113.93|112.63|113.97|112.67|113.92|112.62|4
1654975860000|2022-06-11 19:31:00|113.91|112.61|113.83|112.53|113.91|112.61|113.83|112.53|5
1654975870000|2022-06-11 19:31:10|113.82|112.52|113.82|112.52|113.82|112.52|113.82|112.52|1
1654975880000|2022-06-11 19:31:20|113.81|112.51|113.81|112.51|113.81|112.51|113.81|112.51|1
1654975890000|2022-06-11 19:31:30|113.82|112.52|113.82|112.52|113.83|112.53|113.82|112.52|3
1654975980000|2022-06-11 19:33:00|113.83|112.53|113.86|112.56|113.86|112.56|113.83|112.53|3
1654975990000|2022-06-11 19:33:10|113.85|112.55|113.82|112.52|113.87|112.57|113.82|112.52|8
1654976000000|2022-06-11 19:33:20|113.83|112.53|113.83|112.53|113.83|112.53|113.83|112.53|1
1654976020000|2022-06-11 19:33:40|113.84|112.54|113.89|112.59|113.89|112.59|113.84|112.54|3
1654976040000|2022-06-11 19:34:00|113.88|112.58|113.83|112.53|113.88|112.58|113.83|112.53|4
1654976050000|2022-06-11 19:34:10|113.84|112.54|113.84|112.54|113.84|112.54|113.84|112.54|1
1654976060000|2022-06-11 19:34:20|113.83|112.53|113.83|112.53|113.83|112.53|113.83|112.53|1
1654976070000|2022-06-11 19:34:30|113.84|112.54|113.9|112.6|113.91|112.61|113.84|112.54|4
1654976080000|2022-06-11 19:34:40|113.91|112.61|113.92|112.62|113.92|112.62|113.91|112.61|2
1654976090000|2022-06-11 19:34:50|113.91|112.61|113.87|112.57|113.91|112.61|113.83|112.53|6
1654976100000|2022-06-11 19:35:00|113.86|112.56|113.91|112.61|113.91|112.61|113.84|112.54|4
1654976110000|2022-06-11 19:35:10|113.9|112.6|113.88|112.58|113.9|112.6|113.83|112.53|9
1654976120000|2022-06-11 19:35:20|113.87|112.57|113.84|112.54|113.87|112.57|113.84|112.54|3
1654976130000|2022-06-11 19:35:30|113.83|112.53|113.82|112.52|113.83|112.53|113.82|112.52|2
1654976140000|2022-06-11 19:35:40|113.8|112.5|113.7|112.4|113.8|112.5|113.7|112.4|11
1654976150000|2022-06-11 19:35:50|113.73|112.43|113.72|112.42|113.73|112.43|113.72|112.42|4
1654976160000|2022-06-11 19:36:00|113.73|112.43|113.46|112.16|113.73|112.43|113.46|112.16|16
1654976170000|2022-06-11 19:36:10|113.43|112.13|113.39|112.09|113.43|112.13|113.39|112.09|3
1654976180000|2022-06-11 19:36:20|113.45|112.15|113.57|112.27|113.57|112.27|113.45|112.15|7
1654976200000|2022-06-11 19:36:40|113.58|112.28|113.75|112.45|113.75|112.45|113.58|112.28|7
1654976210000|2022-06-11 19:36:50|113.74|112.44|113.74|112.44|113.74|112.44|113.74|112.44|1
1654976230000|2022-06-11 19:37:10|113.75|112.45|113.81|112.51|113.81|112.51|113.75|112.45|6
1654976240000|2022-06-11 19:37:20|113.82|112.52|113.83|112.53|113.83|112.53|113.81|112.51|4
1654976250000|2022-06-11 19:37:30|113.81|112.51|113.81|112.51|113.81|112.51|113.81|112.51|1
1654976260000|2022-06-11 19:37:40|113.82|112.52|113.75|112.45|113.82|112.52|113.74|112.44|6
1654976270000|2022-06-11 19:37:50|113.74|112.44|113.74|112.44|113.74|112.44|113.74|112.44|1
1654976280000|2022-06-11 19:38:00|113.73|112.43|113.74|112.44|113.74|112.44|113.73|112.43|2
1654976290000|2022-06-11 19:38:10|113.73|112.43|113.73|112.43|113.74|112.44|113.73|112.43|3
1654976300000|2022-06-11 19:38:20|113.74|112.44|113.74|112.44|113.74|112.44|113.74|112.44|1
1654976330000|2022-06-11 19:38:50|113.7|112.4|113.7|112.4|113.7|112.4|113.7|112.4|1
1654976340000|2022-06-11 19:39:00|113.69|112.39|113.73|112.43|113.73|112.43|113.68|112.38|7
1654976350000|2022-06-11 19:39:10|113.74|112.44|113.73|112.43|113.74|112.44|113.73|112.43|2
1654976360000|2022-06-11 19:39:20|113.71|112.41|113.71|112.41|113.71|112.41|113.71|112.41|1
1654976370000|2022-06-11 19:39:30|113.68|112.38|113.68|112.38|113.68|112.38|113.68|112.38|1
1654976380000|2022-06-11 19:39:40|113.67|112.37|113.72|112.42|113.72|112.42|113.67|112.37|4
1654976390000|2022-06-11 19:39:50|113.73|112.43|113.73|112.43|113.73|112.43|113.73|112.43|1
1654976400000|2022-06-11 19:40:00|113.72|112.42|113.72|112.42|113.72|112.42|113.72|112.42|1
1654976410000|2022-06-11 19:40:10|113.73|112.43|113.73|112.43|113.73|112.43|113.73|112.43|1
1654976430000|2022-06-11 19:40:30|113.72|112.42|113.73|112.43|113.73|112.43|113.72|112.42|2
1654976450000|2022-06-11 19:40:50|113.74|112.44|113.74|112.44|113.74|112.44|113.74|112.44|1
1654976480000|2022-06-11 19:41:20|113.73|112.43|113.74|112.44|113.74|112.44|113.68|112.38|8
1654976490000|2022-06-11 19:41:30|113.73|112.43|113.73|112.43|113.73|112.43|113.73|112.43|1
1654976510000|2022-06-11 19:41:50|113.72|112.42|113.72|112.42|113.72|112.42|113.72|112.42|1
1654976530000|2022-06-11 19:42:10|113.71|112.41|113.72|112.42|113.73|112.43|113.69|112.39|6
1654976540000|2022-06-11 19:42:20|113.71|112.41|113.74|112.44|113.74|112.44|113.68|112.38|6
1654976550000|2022-06-11 19:42:30|113.75|112.45|113.8|112.5|113.8|112.5|113.75|112.45|4
1654976560000|2022-06-11 19:42:40|113.81|112.51|113.9|112.6|113.9|112.6|113.81|112.51|8
1654976570000|2022-06-11 19:42:50|113.92|112.62|113.93|112.63|113.93|112.63|113.92|112.62|2
1654976580000|2022-06-11 19:43:00|113.92|112.62|113.85|112.55|113.92|112.62|113.85|112.55|5
1654976590000|2022-06-11 19:43:10|113.88|112.58|113.91|112.61|113.91|112.61|113.88|112.58|5
1654976600000|2022-06-11 19:43:20|113.89|112.59|113.9|112.6|113.9|112.6|113.85|112.55|7
1654976610000|2022-06-11 19:43:30|113.89|112.59|113.84|112.54|113.89|112.59|113.84|112.54|5
1654976620000|2022-06-11 19:43:40|113.85|112.55|113.86|112.56|113.86|112.56|113.85|112.55|2
1654976630000|2022-06-11 19:43:50|113.85|112.55|113.85|112.55|113.85|112.55|113.85|112.55|1
1654976640000|2022-06-11 19:44:00|113.86|112.56|113.9|112.6|113.9|112.6|113.86|112.56|4
1654976650000|2022-06-11 19:44:10|113.89|112.59|113.84|112.54|113.89|112.59|113.82|112.52|11
1654976680000|2022-06-11 19:44:40|113.85|112.55|113.9|112.6|113.9|112.6|113.85|112.55|5
1654976690000|2022-06-11 19:44:50|113.89|112.59|113.85|112.55|113.9|112.6|113.83|112.53|7
1654976700000|2022-06-11 19:45:00|113.84|112.54|113.82|112.52|113.84|112.54|113.82|112.52|3
1654976710000|2022-06-11 19:45:10|113.83|112.53|113.84|112.54|113.84|112.54|113.8|112.5|4
1654976720000|2022-06-11 19:45:20|113.85|112.55|113.93|112.63|113.93|112.63|113.85|112.55|6
1654976760000|2022-06-11 19:46:00|113.92|112.62|113.85|112.55|113.92|112.62|113.85|112.55|6
1654976790000|2022-06-11 19:46:30|113.84|112.54|113.85|112.55|113.85|112.55|113.84|112.54|2
1654976810000|2022-06-11 19:46:50|113.84|112.54|113.75|112.45|113.84|112.54|113.75|112.45|6
1654976820000|2022-06-11 19:47:00|113.74|112.44|113.76|112.46|113.8|112.5|113.73|112.43|9
1654976830000|2022-06-11 19:47:10|113.75|112.45|113.74|112.44|113.75|112.45|113.73|112.43|4
1654976840000|2022-06-11 19:47:20|113.7|112.4|113.68|112.38|113.7|112.4|113.68|112.38|3
1654976850000|2022-06-11 19:47:30|113.67|112.37|113.73|112.43|113.73|112.43|113.67|112.37|7
1654976860000|2022-06-11 19:47:40|113.74|112.44|113.74|112.44|113.74|112.44|113.74|112.44|1
1654976880000|2022-06-11 19:48:00|113.77|112.47|113.79|112.49|113.79|112.49|113.77|112.47|3
1654976890000|2022-06-11 19:48:10|113.81|112.51|113.81|112.51|113.82|112.52|113.8|112.5|5
1654976900000|2022-06-11 19:48:20|113.8|112.5|113.83|112.53|113.83|112.53|113.8|112.5|4
1654976920000|2022-06-11 19:48:40|113.82|112.52|113.83|112.53|113.83|112.53|113.82|112.52|2
1654976940000|2022-06-11 19:49:00|113.84|112.54|113.89|112.59|113.89|112.59|113.84|112.54|4
1654976950000|2022-06-11 19:49:10|113.92|112.62|113.91|112.61|113.92|112.62|113.91|112.61|2
1654976960000|2022-06-11 19:49:20|113.92|112.62|113.92|112.62|113.92|112.62|113.91|112.61|3
1654976970000|2022-06-11 19:49:30|113.91|112.61|113.91|112.61|113.91|112.61|113.91|112.61|1
1654976980000|2022-06-11 19:49:40|113.92|112.62|113.92|112.62|113.92|112.62|113.9|112.6|3
1654977060000|2022-06-11 19:51:00|113.89|112.59|113.75|112.45|113.89|112.59|113.75|112.45|11
1654977070000|2022-06-11 19:51:10|113.76|112.46|113.76|112.46|113.77|112.47|113.74|112.44|6
1654977080000|2022-06-11 19:51:20|113.74|112.44|113.51|112.21|113.74|112.44|113.48|112.18|11
1654977090000|2022-06-11 19:51:30|113.47|112.17|113.54|112.24|113.54|112.24|113.47|112.17|3
1654977100000|2022-06-11 19:51:40|113.55|112.25|113.55|112.25|113.55|112.25|113.55|112.25|1
1654977110000|2022-06-11 19:51:50|113.54|112.24|113.54|112.24|113.54|112.24|113.48|112.18|6
1654977120000|2022-06-11 19:52:00|113.51|112.21|113.51|112.21|113.51|112.21|113.51|112.21|1
1654977130000|2022-06-11 19:52:10|113.5|112.2|113.8|112.5|113.8|112.5|113.5|112.2|12
1654977140000|2022-06-11 19:52:20|113.79|112.49|113.81|112.51|113.83|112.53|113.74|112.44|12
1654977150000|2022-06-11 19:52:30|113.82|112.52|113.82|112.52|113.82|112.52|113.82|112.52|1
1654977160000|2022-06-11 19:52:40|113.79|112.49|113.84|112.54|113.84|112.54|113.76|112.46|6
1654977170000|2022-06-11 19:52:50|113.83|112.53|113.82|112.52|113.83|112.53|113.82|112.52|2
1654977180000|2022-06-11 19:53:00|113.81|112.51|113.82|112.52|113.82|112.52|113.81|112.51|2
1654977200000|2022-06-11 19:53:20|113.81|112.51|113.74|112.44|113.81|112.51|113.73|112.43|7
1654977220000|2022-06-11 19:53:40|113.75|112.45|113.8|112.5|113.8|112.5|113.75|112.45|5
1654977230000|2022-06-11 19:53:50|113.82|112.52|113.75|112.45|113.82|112.52|113.75|112.45|3
1654977240000|2022-06-11 19:54:00|113.76|112.46|113.81|112.51|113.82|112.52|113.75|112.45|5
1654977260000|2022-06-11 19:54:20|113.82|112.52|113.82|112.52|113.82|112.52|113.82|112.52|1
1654977270000|2022-06-11 19:54:30|113.81|112.51|113.79|112.49|113.81|112.51|113.79|112.49|2
1654977280000|2022-06-11 19:54:40|113.76|112.46|113.82|112.52|113.82|112.52|113.76|112.46|4
1654977310000|2022-06-11 19:55:10|113.81|112.51|113.75|112.45|113.81|112.51|113.75|112.45|4
1654977320000|2022-06-11 19:55:20|113.74|112.44|113.74|112.44|113.74|112.44|113.74|112.44|1
1654977330000|2022-06-11 19:55:30|113.73|112.43|113.53|112.23|113.73|112.43|113.51|112.21|10
1654977340000|2022-06-11 19:55:40|113.52|112.22|113.55|112.25|113.55|112.25|113.52|112.22|5
1654977380000|2022-06-11 19:56:20|113.56|112.26|113.63|112.33|113.65|112.35|113.56|112.26|10
1654977390000|2022-06-11 19:56:30|113.64|112.34|113.64|112.34|113.64|112.34|113.64|112.34|1
1654977400000|2022-06-11 19:56:40|113.61|112.31|113.57|112.27|113.61|112.31|113.56|112.26|4
1654977410000|2022-06-11 19:56:50|113.56|112.26|113.56|112.26|113.56|112.26|113.56|112.26|1
1654977450000|2022-06-11 19:57:30|113.55|112.25|113.55|112.25|113.55|112.25|113.55|112.25|1
1654977460000|2022-06-11 19:57:40|113.52|112.22|113.45|112.15|113.52|112.22|113.44|112.14|8
1654977470000|2022-06-11 19:57:50|113.46|112.16|113.52|112.22|113.52|112.22|113.46|112.16|3
1654977480000|2022-06-11 19:58:00|113.53|112.23|113.47|112.17|113.53|112.23|113.47|112.17|5
1654977490000|2022-06-11 19:58:10|113.46|112.16|113.46|112.16|113.46|112.16|113.45|112.15|3
1654977500000|2022-06-11 19:58:20|113.45|112.15|113.45|112.15|113.45|112.15|113.45|112.15|1
1654977510000|2022-06-11 19:58:30|113.46|112.16|113.46|112.16|113.46|112.16|113.46|112.16|1
1654977520000|2022-06-11 19:58:40|113.45|112.15|113.35|112.05|113.46|112.16|113.35|112.05|12
1654977530000|2022-06-11 19:58:50|113.34|112.04|113.34|112.04|113.34|112.04|113.34|112.04|1
1654977560000|2022-06-11 19:59:20|113.35|112.05|113.43|112.13|113.43|112.13|113.35|112.05|7
1654977570000|2022-06-11 19:59:30|113.4|112.1|113.39|112.09|113.41|112.11|113.39|112.09|4
1654977580000|2022-06-11 19:59:40|113.38|112.08|113.38|112.08|113.38|112.08|113.38|112.08|1
1654977590000|2022-06-11 19:59:50|113.42|112.12|113.37|112.07|113.44|112.14|113.37|112.07|6
1654977600000|2022-06-11 20:00:00|113.36|112.06|113.36|112.06|113.36|112.06|113.36|112.06|1
1654977610000|2022-06-11 20:00:10|113.37|112.07|113.46|112.16|113.46|112.16|113.37|112.07|3
1654977620000|2022-06-11 20:00:20|113.45|112.15|113.35|112.05|113.45|112.15|113.34|112.04|9
1654977630000|2022-06-11 20:00:30|113.32|112.02|113.12|111.82|113.32|112.02|113.12|111.82|12
1654977640000|2022-06-11 20:00:40|113.08|111.78|113.15|111.85|113.15|111.85|113.08|111.78|3
1654977650000|2022-06-11 20:00:50|113.16|111.86|113.14|111.84|113.17|111.87|113.11|111.81|10
1654977660000|2022-06-11 20:01:00|113.18|111.88|113.12|111.82|113.18|111.88|113.12|111.82|6
1654977670000|2022-06-11 20:01:10|113.11|111.81|113.15|111.85|113.16|111.86|113.04|111.74|9
1654977680000|2022-06-11 20:01:20|113.16|111.86|113.22|111.92|113.23|111.93|113.14|111.84|7
1654977690000|2022-06-11 20:01:30|113.26|111.96|113.24|111.94|113.27|111.97|113.24|111.94|4
1654977700000|2022-06-11 20:01:40|113.23|111.93|113.23|111.93|113.23|111.93|113.23|111.93|1
1654977720000|2022-06-11 20:02:00|113.24|111.94|113.27|111.97|113.27|111.97|113.24|111.94|4
1654977730000|2022-06-11 20:02:10|113.28|111.98|113.49|112.19|113.49|112.19|113.28|111.98|9
1654977740000|2022-06-11 20:02:20|113.48|112.18|113.44|112.14|113.48|112.18|113.44|112.14|6
1654977750000|2022-06-11 20:02:30|113.41|112.11|113.3|112|113.42|112.12|113.3|112|12
1654977760000|2022-06-11 20:02:40|113.31|112.01|113.31|112.01|113.31|112.01|113.31|112.01|1
1654977770000|2022-06-11 20:02:50|113.3|112|113.29|111.99|113.3|112|113.29|111.99|2
1654977780000|2022-06-11 20:03:00|113.3|112|113.24|111.94|113.3|112|113.24|111.94|5
1654977790000|2022-06-11 20:03:10|113.25|111.95|113.26|111.96|113.3|112|113.25|111.95|4
1654977800000|2022-06-11 20:03:20|113.25|111.95|113.3|112|113.3|112|113.25|111.95|4
1654977810000|2022-06-11 20:03:30|113.29|111.99|113.27|111.97|113.29|111.99|113.27|111.97|2
1654977830000|2022-06-11 20:03:50|113.28|111.98|113.32|112.02|113.38|112.08|113.28|111.98|9
1654977840000|2022-06-11 20:04:00|113.31|112.01|113.28|111.98|113.31|112.01|113.28|111.98|3
1654977860000|2022-06-11 20:04:20|113.29|111.99|113.3|112|113.3|112|113.29|111.99|4
1654977870000|2022-06-11 20:04:30|113.29|111.99|113.29|111.99|113.29|111.99|113.29|111.99|1
1654977890000|2022-06-11 20:04:50|113.31|112.01|113.32|112.02|113.33|112.03|113.31|112.01|3
1654977900000|2022-06-11 20:05:00|113.33|112.03|113.31|112.01|113.33|112.03|113.31|112.01|3
1654977910000|2022-06-11 20:05:10|113.32|112.02|113.32|112.02|113.32|112.02|113.32|112.02|1
1654977920000|2022-06-11 20:05:20|113.31|112.01|113.31|112.01|113.31|112.01|113.31|112.01|1
1654977950000|2022-06-11 20:05:50|113.3|112|113.31|112.01|113.31|112.01|113.29|111.99|3
1654977990000|2022-06-11 20:06:30|113.3|112|113.29|111.99|113.3|112|113.29|111.99|2
1654978010000|2022-06-11 20:06:50|113.28|111.98|113.24|111.94|113.28|111.98|113.24|111.94|3
1654978020000|2022-06-11 20:07:00|113.25|111.95|113.32|112.02|113.33|112.03|113.25|111.95|7
1654978040000|2022-06-11 20:07:20|113.31|112.01|113.31|112.01|113.31|112.01|113.31|112.01|1
1654978050000|2022-06-11 20:07:30|113.32|112.02|113.34|112.04|113.36|112.06|113.32|112.02|4
1654978060000|2022-06-11 20:07:40|113.35|112.05|113.35|112.05|113.38|112.08|113.35|112.05|6
1654978070000|2022-06-11 20:07:50|113.34|112.04|113.28|111.98|113.34|112.04|113.28|111.98|5
1654978080000|2022-06-11 20:08:00|113.29|111.99|113.28|111.98|113.29|111.99|113.28|111.98|2
1654978090000|2022-06-11 20:08:10|113.29|111.99|113.31|112.01|113.32|112.02|113.29|111.99|3
1654978100000|2022-06-11 20:08:20|113.3|112|113.3|112|113.3|112|113.3|112|1
1654978110000|2022-06-11 20:08:30|113.31|112.01|113.37|112.07|113.38|112.08|113.31|112.01|5
1654978120000|2022-06-11 20:08:40|113.36|112.06|113.33|112.03|113.36|112.06|113.33|112.03|3
1654978140000|2022-06-11 20:09:00|113.29|111.99|113.27|111.97|113.29|111.99|113.27|111.97|3
1654978150000|2022-06-11 20:09:10|113.28|111.98|113.31|112.01|113.31|112.01|113.28|111.98|3
1654978170000|2022-06-11 20:09:30|113.3|112|113.27|111.97|113.3|112|113.27|111.97|3
1654978180000|2022-06-11 20:09:40|113.28|111.98|113.29|111.99|113.3|112|113.28|111.98|4
1654978190000|2022-06-11 20:09:50|113.28|111.98|113.27|111.97|113.28|111.98|113.27|111.97|2
1654978200000|2022-06-11 20:10:00|113.26|111.96|113.22|111.92|113.26|111.96|113.22|111.92|4
1654978210000|2022-06-11 20:10:10|113.23|111.93|113.07|111.77|113.23|111.93|113.07|111.77|16
1654978220000|2022-06-11 20:10:20|113.08|111.78|113.15|111.85|113.15|111.85|113.08|111.78|4
1654978230000|2022-06-11 20:10:30|113.16|111.86|113.16|111.86|113.16|111.86|113.16|111.86|1
1654978240000|2022-06-11 20:10:40|113.15|111.85|113.02|111.72|113.15|111.85|113.02|111.72|12
1654978250000|2022-06-11 20:10:50|113.01|111.71|112.56|111.26|113.01|111.71|112.55|111.25|24
1654978260000|2022-06-11 20:11:00|112.57|111.27|112.96|111.66|112.96|111.66|112.5|111.2|18
1654978270000|2022-06-11 20:11:10|112.98|111.68|112.97|111.67|112.98|111.68|112.97|111.67|2
1654978280000|2022-06-11 20:11:20|112.95|111.65|112.92|111.62|112.95|111.65|112.88|111.58|9
1654978290000|2022-06-11 20:11:30|112.9|111.6|112.88|111.58|112.9|111.6|112.88|111.58|3
1654978300000|2022-06-11 20:11:40|112.9|111.6|112.92|111.62|112.92|111.62|112.9|111.6|2
1654978310000|2022-06-11 20:11:50|112.91|111.61|112.98|111.68|112.98|111.68|112.91|111.61|4
1654978320000|2022-06-11 20:12:00|112.99|111.69|112.99|111.69|112.99|111.69|112.93|111.63|7
1654978330000|2022-06-11 20:12:10|112.98|111.68|112.94|111.64|112.98|111.68|112.93|111.63|6
1654978340000|2022-06-11 20:12:20|112.93|111.63|112.94|111.64|112.96|111.66|112.93|111.63|5
1654978350000|2022-06-11 20:12:30|112.96|111.66|113|111.7|113|111.7|112.96|111.66|3
1654978360000|2022-06-11 20:12:40|113.02|111.72|113.08|111.78|113.09|111.79|113.02|111.72|5
1654978370000|2022-06-11 20:12:50|113.07|111.77|113.08|111.78|113.08|111.78|113.07|111.77|2
1654978380000|2022-06-11 20:13:00|113.07|111.77|113.09|111.79|113.1|111.8|113.07|111.77|4
1654978390000|2022-06-11 20:13:10|113.08|111.78|113.07|111.77|113.08|111.78|113.07|111.77|2
1654978400000|2022-06-11 20:13:20|113.08|111.78|113.01|111.71|113.08|111.78|113.01|111.71|5
1654978410000|2022-06-11 20:13:30|112.99|111.69|112.96|111.66|113|111.7|112.93|111.63|8
1654978420000|2022-06-11 20:13:40|112.99|111.69|113|111.7|113.02|111.72|112.99|111.69|3
1654978430000|2022-06-11 20:13:50|113.01|111.71|113|111.7|113.01|111.71|113|111.7|2
1654978440000|2022-06-11 20:14:00|113.01|111.71|113.02|111.72|113.02|111.72|113.01|111.71|2
1654978450000|2022-06-11 20:14:10|113|111.7|113|111.7|113|111.7|113|111.7|1
1654978470000|2022-06-11 20:14:30|113.01|111.71|113.04|111.74|113.09|111.79|113.01|111.71|9
1654978490000|2022-06-11 20:14:50|113.07|111.77|113.09|111.79|113.09|111.79|113.07|111.77|2
1654978500000|2022-06-11 20:15:00|113.08|111.78|113.08|111.78|113.08|111.78|113.08|111.78|1
1654978510000|2022-06-11 20:15:10|113.06|111.76|113.05|111.75|113.06|111.76|113.05|111.75|2
1654978520000|2022-06-11 20:15:20|113.02|111.72|113.03|111.73|113.03|111.73|113.02|111.72|2
1654978530000|2022-06-11 20:15:30|113.11|111.81|113.09|111.79|113.11|111.81|113.09|111.79|3
1654978540000|2022-06-11 20:15:40|113.08|111.78|113.07|111.77|113.08|111.78|113.07|111.77|2
1654978550000|2022-06-11 20:15:50|113.08|111.78|113.08|111.78|113.08|111.78|113.08|111.78|1
1654978570000|2022-06-11 20:16:10|113.09|111.79|113.18|111.88|113.18|111.88|113.09|111.79|7
1654978580000|2022-06-11 20:16:20|113.17|111.87|113.17|111.87|113.17|111.87|113.17|111.87|1
1654978590000|2022-06-11 20:16:30|113.16|111.86|113.11|111.81|113.17|111.87|113.11|111.81|6
1654978600000|2022-06-11 20:16:40|113.12|111.82|113.11|111.81|113.12|111.82|113.11|111.81|2
1654978660000|2022-06-11 20:17:40|113.1|111.8|113.1|111.8|113.1|111.8|113.09|111.79|3
1654978670000|2022-06-11 20:17:50|113.07|111.77|113.08|111.78|113.09|111.79|113.07|111.77|3
1654978680000|2022-06-11 20:18:00|113.1|111.8|113.09|111.79|113.1|111.8|113.09|111.79|2
1654978720000|2022-06-11 20:18:40|113.1|111.8|113.15|111.85|113.16|111.86|113.1|111.8|5
1654978730000|2022-06-11 20:18:50|113.18|111.88|113.18|111.88|113.18|111.88|113.18|111.88|1
1654978750000|2022-06-11 20:19:10|113.19|111.89|113.19|111.89|113.19|111.89|113.19|111.89|1
1654978780000|2022-06-11 20:19:40|113.18|111.88|113.12|111.82|113.18|111.88|113.12|111.82|8
1654978790000|2022-06-11 20:19:50|113.11|111.81|113.02|111.72|113.11|111.81|113.02|111.72|8
1654978800000|2022-06-11 20:20:00|113.01|111.71|112.93|111.63|113.01|111.71|112.93|111.63|6
1654978810000|2022-06-11 20:20:10|112.92|111.62|112.85|111.55|112.92|111.62|112.85|111.55|5
1654978820000|2022-06-11 20:20:20|112.84|111.54|112.82|111.52|112.84|111.54|112.79|111.49|10
1654978830000|2022-06-11 20:20:30|112.81|111.51|112.89|111.59|112.89|111.59|112.81|111.51|6
1654978840000|2022-06-11 20:20:40|112.9|111.6|112.91|111.61|112.91|111.61|112.9|111.6|2
1654978860000|2022-06-11 20:21:00|112.9|111.6|112.82|111.52|112.91|111.61|112.81|111.51|9
1654978870000|2022-06-11 20:21:10|112.83|111.53|112.85|111.55|112.85|111.55|112.83|111.53|3
1654978890000|2022-06-11 20:21:30|112.88|111.58|112.91|111.61|112.91|111.61|112.88|111.58|5
1654978900000|2022-06-11 20:21:40|112.9|111.6|112.9|111.6|112.9|111.6|112.9|111.6|1
1654978910000|2022-06-11 20:21:50|112.91|111.61|112.9|111.6|112.91|111.61|112.9|111.6|2
1654978920000|2022-06-11 20:22:00|112.91|111.61|112.99|111.69|112.99|111.69|112.91|111.61|6
1654978930000|2022-06-11 20:22:10|113|111.7|113.01|111.71|113.01|111.71|113|111.7|2
1654978940000|2022-06-11 20:22:20|113.03|111.73|113.16|111.86|113.16|111.86|113.03|111.73|9
1654978950000|2022-06-11 20:22:30|113.18|111.88|113.13|111.83|113.3|112|113.13|111.83|14
1654978970000|2022-06-11 20:22:50|113.12|111.82|113.11|111.81|113.13|111.83|113.11|111.81|4
1654978980000|2022-06-11 20:23:00|113.1|111.8|113.11|111.81|113.11|111.81|113.1|111.8|2
1654978990000|2022-06-11 20:23:10|113.12|111.82|113.13|111.83|113.13|111.83|113.12|111.82|2
1654979000000|2022-06-11 20:23:20|113.16|111.86|113.18|111.88|113.18|111.88|113.16|111.86|2
1654979010000|2022-06-11 20:23:30|113.17|111.87|113.19|111.89|113.19|111.89|113.17|111.87|2
1654979020000|2022-06-11 20:23:40|113.18|111.88|113.18|111.88|113.18|111.88|113.18|111.88|1
1654979030000|2022-06-11 20:23:50|113.17|111.87|113.16|111.86|113.17|111.87|113.16|111.86|2
1654979040000|2022-06-11 20:24:00|113.17|111.87|113.17|111.87|113.17|111.87|113.17|111.87|1
1654979050000|2022-06-11 20:24:10|113.18|111.88|113.12|111.82|113.2|111.9|113.12|111.82|11
1654979060000|2022-06-11 20:24:20|113.13|111.83|113.13|111.83|113.13|111.83|113.13|111.83|1
1654979080000|2022-06-11 20:24:40|113.16|111.86|113.17|111.87|113.17|111.87|113.16|111.86|2
1654979090000|2022-06-11 20:24:50|113.19|111.89|113.22|111.92|113.22|111.92|113.19|111.89|3
1654979110000|2022-06-11 20:25:10|113.21|111.91|113.19|111.89|113.21|111.91|113.19|111.89|3
1654979120000|2022-06-11 20:25:20|113.17|111.87|113.16|111.86|113.17|111.87|113.16|111.86|4
1654979130000|2022-06-11 20:25:30|113.17|111.87|113.17|111.87|113.17|111.87|113.17|111.87|1
1654979140000|2022-06-11 20:25:40|113.14|111.84|113.12|111.82|113.14|111.84|113.12|111.82|3
1654979150000|2022-06-11 20:25:50|113.09|111.79|113.04|111.74|113.09|111.79|113.03|111.73|5
1654979180000|2022-06-11 20:26:20|113.06|111.76|113.08|111.78|113.09|111.79|113.05|111.75|4
1654979190000|2022-06-11 20:26:30|113.11|111.81|113.12|111.82|113.12|111.82|113.11|111.81|2
1654979200000|2022-06-11 20:26:40|113.11|111.81|113.02|111.72|113.11|111.81|113.02|111.72|6
1654979210000|2022-06-11 20:26:50|113.04|111.74|113.04|111.74|113.04|111.74|113.04|111.74|1
1654979220000|2022-06-11 20:27:00|113.07|111.77|113.1|111.8|113.1|111.8|113.07|111.77|3
1654979230000|2022-06-11 20:27:10|113.09|111.79|113.09|111.79|113.09|111.79|113.09|111.79|1
1654979260000|2022-06-11 20:27:40|113.08|111.78|113.08|111.78|113.08|111.78|113.08|111.78|1
1654979280000|2022-06-11 20:28:00|113.07|111.77|113.07|111.77|113.07|111.77|113.07|111.77|1
1654979290000|2022-06-11 20:28:10|113.08|111.78|113.08|111.78|113.08|111.78|113.07|111.77|3
1654979300000|2022-06-11 20:28:20|113.09|111.79|113.09|111.79|113.09|111.79|113.09|111.79|1
1654979320000|2022-06-11 20:28:40|113.08|111.78|113.07|111.77|113.08|111.78|113.07|111.77|2
1654979330000|2022-06-11 20:28:50|113.06|111.76|113.01|111.71|113.06|111.76|113.01|111.71|3
1654979340000|2022-06-11 20:29:00|113.03|111.73|113.09|111.79|113.09|111.79|113.03|111.73|3
1654979350000|2022-06-11 20:29:10|113.08|111.78|113.08|111.78|113.08|111.78|113.08|111.78|1
1654979380000|2022-06-11 20:29:40|113.07|111.77|113.06|111.76|113.07|111.77|113.06|111.76|2
1654979390000|2022-06-11 20:29:50|113.05|111.75|113.01|111.71|113.05|111.75|113.01|111.71|4
1654979400000|2022-06-11 20:30:00|113.02|111.72|113|111.7|113.05|111.75|113|111.7|8
1654979420000|2022-06-11 20:30:20|113.01|111.71|113.01|111.71|113.01|111.71|113.01|111.71|1
1654979430000|2022-06-11 20:30:30|112.99|111.69|112.95|111.65|112.99|111.69|112.95|111.65|3
1654979440000|2022-06-11 20:30:40|112.96|111.66|112.95|111.65|112.96|111.66|112.95|111.65|2
1654979450000|2022-06-11 20:30:50|112.89|111.59|112.81|111.51|112.89|111.59|112.8|111.5|10
1654979460000|2022-06-11 20:31:00|112.8|111.5|112.52|111.22|112.8|111.5|112.52|111.22|22
1654979470000|2022-06-11 20:31:10|112.54|111.24|112.51|111.21|112.55|111.25|112.51|111.21|6
1654979480000|2022-06-11 20:31:20|112.52|111.22|112.5|111.2|112.53|111.23|112.47|111.17|10
1654979490000|2022-06-11 20:31:30|112.53|111.23|112.8|111.5|112.8|111.5|112.53|111.23|8
1654979500000|2022-06-11 20:31:40|112.82|111.52|112.81|111.51|112.82|111.52|112.81|111.51|2
1654979510000|2022-06-11 20:31:50|112.79|111.49|112.72|111.42|112.8|111.5|112.72|111.42|7
1654979520000|2022-06-11 20:32:00|112.73|111.43|112.73|111.43|112.73|111.43|112.72|111.42|3
1654979530000|2022-06-11 20:32:10|112.74|111.44|112.85|111.55|112.85|111.55|112.74|111.44|9
1654979540000|2022-06-11 20:32:20|112.88|111.58|112.84|111.54|112.88|111.58|112.84|111.54|3
1654979550000|2022-06-11 20:32:30|112.85|111.55|112.88|111.58|112.89|111.59|112.85|111.55|5
1654979560000|2022-06-11 20:32:40|112.92|111.62|112.9|111.6|112.92|111.62|112.88|111.58|7
1654979570000|2022-06-11 20:32:50|112.91|111.61|113.01|111.71|113.01|111.71|112.91|111.61|6
1654979580000|2022-06-11 20:33:00|113.02|111.72|112.98|111.68|113.02|111.72|112.97|111.67|7
1654979590000|2022-06-11 20:33:10|113|111.7|112.95|111.65|113|111.7|112.93|111.63|6
1654979600000|2022-06-11 20:33:20|112.97|111.67|112.93|111.63|112.98|111.68|112.93|111.63|5
1654979610000|2022-06-11 20:33:30|112.92|111.62|112.91|111.61|112.92|111.62|112.91|111.61|2
1654979620000|2022-06-11 20:33:40|112.9|111.6|112.91|111.61|112.92|111.62|112.85|111.55|7
1654979630000|2022-06-11 20:33:50|112.9|111.6|112.89|111.59|112.9|111.6|112.89|111.59|2
1654979640000|2022-06-11 20:34:00|112.9|111.6|112.92|111.62|112.97|111.67|112.9|111.6|8
1654979650000|2022-06-11 20:34:10|112.91|111.61|112.83|111.53|112.91|111.61|112.83|111.53|6
1654979660000|2022-06-11 20:34:20|112.82|111.52|112.83|111.53|112.83|111.53|112.82|111.52|2
1654979680000|2022-06-11 20:34:40|112.82|111.52|112.85|111.55|112.85|111.55|112.82|111.52|3
1654979690000|2022-06-11 20:34:50|112.87|111.57|112.89|111.59|112.9|111.6|112.87|111.57|3
1654979700000|2022-06-11 20:35:00|112.9|111.6|112.91|111.61|112.91|111.61|112.88|111.58|4
1654979710000|2022-06-11 20:35:10|112.93|111.63|113.05|111.75|113.05|111.75|112.93|111.63|13
1654979720000|2022-06-11 20:35:20|113.04|111.74|113.02|111.72|113.05|111.75|113.02|111.72|5
1654979730000|2022-06-11 20:35:30|113.03|111.73|113.01|111.71|113.03|111.73|113.01|111.71|2
1654979740000|2022-06-11 20:35:40|113.02|111.72|113.02|111.72|113.02|111.72|113.02|111.72|1
1654979750000|2022-06-11 20:35:50|113.03|111.73|113.1|111.8|113.1|111.8|113.03|111.73|6
1654979760000|2022-06-11 20:36:00|113.11|111.81|113.11|111.81|113.11|111.81|113.11|111.81|1
1654979770000|2022-06-11 20:36:10|113.1|111.8|113.02|111.72|113.1|111.8|113.02|111.72|8
1654979780000|2022-06-11 20:36:20|113.03|111.73|113.08|111.78|113.08|111.78|113.01|111.71|4
1654979790000|2022-06-11 20:36:30|113.11|111.81|113.11|111.81|113.12|111.82|113.11|111.81|3
1654979800000|2022-06-11 20:36:40|113.14|111.84|113.11|111.81|113.14|111.84|113.11|111.81|4
1654979810000|2022-06-11 20:36:50|113.12|111.82|113.12|111.82|113.12|111.82|113.12|111.82|1
1654979820000|2022-06-11 20:37:00|113.14|111.84|113.16|111.86|113.17|111.87|113.14|111.84|3
1654979830000|2022-06-11 20:37:10|113.18|111.88|113.18|111.88|113.2|111.9|113.18|111.88|5
1654979840000|2022-06-11 20:37:20|113.16|111.86|113.14|111.84|113.16|111.86|113.14|111.84|3
1654979850000|2022-06-11 20:37:30|113.15|111.85|113.15|111.85|113.15|111.85|113.15|111.85|1
1654979870000|2022-06-11 20:37:50|113.16|111.86|113.16|111.86|113.18|111.88|113.16|111.86|4
1654979880000|2022-06-11 20:38:00|113.17|111.87|113.17|111.87|113.18|111.88|113.17|111.87|3
1654979890000|2022-06-11 20:38:10|113.16|111.86|113.13|111.83|113.16|111.86|113.13|111.83|2
1654979900000|2022-06-11 20:38:20|113.14|111.84|113.16|111.86|113.16|111.86|113.14|111.84|2
1654979910000|2022-06-11 20:38:30|113.15|111.85|113.13|111.83|113.15|111.85|113.12|111.82|4
1654979920000|2022-06-11 20:38:40|113.15|111.85|113.18|111.88|113.2|111.9|113.15|111.85|5
1654979940000|2022-06-11 20:39:00|113.17|111.87|113.24|111.94|113.24|111.94|113.17|111.87|6
1654979950000|2022-06-11 20:39:10|113.23|111.93|113.13|111.83|113.23|111.93|113.13|111.83|11
1654979970000|2022-06-11 20:39:30|113.12|111.82|113.12|111.82|113.12|111.82|113.12|111.82|1
1654979980000|2022-06-11 20:39:40|113.11|111.81|113.03|111.73|113.11|111.81|113.03|111.73|7
1654979990000|2022-06-11 20:39:50|113.02|111.72|113.02|111.72|113.02|111.72|113.02|111.72|1
1654980000000|2022-06-11 20:40:00|113.01|111.71|112.93|111.63|113.01|111.71|112.93|111.63|11
1654980010000|2022-06-11 20:40:10|112.95|111.65|112.94|111.64|112.95|111.65|112.94|111.64|2
1654980020000|2022-06-11 20:40:20|112.93|111.63|112.93|111.63|112.93|111.63|112.93|111.63|1
1654980050000|2022-06-11 20:40:50|112.94|111.64|113.2|111.9|113.2|111.9|112.94|111.64|11
1654980060000|2022-06-11 20:41:00|113.19|111.89|113.21|111.91|113.21|111.91|113.19|111.89|3
1654980080000|2022-06-11 20:41:20|113.22|111.92|113.24|111.94|113.24|111.94|113.22|111.92|3
1654980090000|2022-06-11 20:41:30|113.23|111.93|113.22|111.92|113.23|111.93|113.22|111.92|2
1654980110000|2022-06-11 20:41:50|113.21|111.91|113.16|111.86|113.21|111.91|113.16|111.86|4
1654980130000|2022-06-11 20:42:10|113.15|111.85|113.14|111.84|113.15|111.85|113.14|111.84|2
1654980140000|2022-06-11 20:42:20|113.13|111.83|113.1|111.8|113.13|111.83|113.1|111.8|4
1654980160000|2022-06-11 20:42:40|113.08|111.78|113.03|111.73|113.08|111.78|113.02|111.72|4
1654980170000|2022-06-11 20:42:50|113.02|111.72|112.94|111.64|113.02|111.72|112.91|111.61|12
1654980180000|2022-06-11 20:43:00|112.95|111.65|112.99|111.69|113.01|111.71|112.95|111.65|5
1654980200000|2022-06-11 20:43:20|112.98|111.68|113.01|111.71|113.03|111.73|112.98|111.68|9
1654980210000|2022-06-11 20:43:30|113|111.7|112.99|111.69|113|111.7|112.99|111.69|2
1654980230000|2022-06-11 20:43:50|113.02|111.72|113.02|111.72|113.06|111.76|113.02|111.72|8
1654980240000|2022-06-11 20:44:00|113.03|111.73|113|111.7|113.03|111.73|113|111.7|4
1654980250000|2022-06-11 20:44:10|113.01|111.71|113.05|111.75|113.05|111.75|113.01|111.71|3
1654980260000|2022-06-11 20:44:20|113.04|111.74|113.04|111.74|113.04|111.74|113.04|111.74|1
1654980280000|2022-06-11 20:44:40|113.05|111.75|113.16|111.86|113.16|111.86|113.05|111.75|7
1654980290000|2022-06-11 20:44:50|113.15|111.85|113.1|111.8|113.15|111.85|113.1|111.8|5
1654980300000|2022-06-11 20:45:00|113.07|111.77|113.11|111.81|113.12|111.82|113.07|111.77|4
1654980310000|2022-06-11 20:45:10|113.09|111.79|113.08|111.78|113.09|111.79|113.08|111.78|2
1654980320000|2022-06-11 20:45:20|113.09|111.79|113.04|111.74|113.09|111.79|113.04|111.74|6
1654980330000|2022-06-11 20:45:30|113.05|111.75|113.04|111.74|113.05|111.75|113.04|111.74|2
1654980340000|2022-06-11 20:45:40|113.03|111.73|113.01|111.71|113.03|111.73|113.01|111.71|3
1654980350000|2022-06-11 20:45:50|113|111.7|113.02|111.72|113.02|111.72|112.98|111.68|5
1654980360000|2022-06-11 20:46:00|113.01|111.71|113.01|111.71|113.01|111.71|113|111.7|3
1654980370000|2022-06-11 20:46:10|113.02|111.72|113.03|111.73|113.03|111.73|113.01|111.71|4
1654980380000|2022-06-11 20:46:20|113.02|111.72|113.02|111.72|113.02|111.72|113.02|111.72|1
1654980390000|2022-06-11 20:46:30|113.1|111.8|113.13|111.83|113.14|111.84|113.09|111.79|6
1654980400000|2022-06-11 20:46:40|113.14|111.84|113.18|111.88|113.19|111.89|113.14|111.84|4
1654980410000|2022-06-11 20:46:50|113.19|111.89|113.22|111.92|113.24|111.94|113.19|111.89|6
1654980420000|2022-06-11 20:47:00|113.19|111.89|113.2|111.9|113.2|111.9|113.19|111.89|2
1654980430000|2022-06-11 20:47:10|113.22|111.92|113.21|111.91|113.22|111.92|113.21|111.91|2
1654980440000|2022-06-11 20:47:20|113.2|111.9|113.2|111.9|113.2|111.9|113.2|111.9|1
1654980460000|2022-06-11 20:47:40|113.21|111.91|113.22|111.92|113.22|111.92|113.21|111.91|2
1654980470000|2022-06-11 20:47:50|113.21|111.91|113.21|111.91|113.22|111.92|113.21|111.91|3
1654980480000|2022-06-11 20:48:00|113.22|111.92|113.24|111.94|113.25|111.95|113.22|111.92|4
1654980500000|2022-06-11 20:48:20|113.23|111.93|113.17|111.87|113.23|111.93|113.17|111.87|5
1654980520000|2022-06-11 20:48:40|113.2|111.9|113.21|111.91|113.21|111.91|113.2|111.9|2
1654980540000|2022-06-11 20:49:00|113.2|111.9|113.2|111.9|113.2|111.9|113.2|111.9|1
1654980560000|2022-06-11 20:49:20|113.19|111.89|113.13|111.83|113.19|111.89|113.13|111.83|5
1654980570000|2022-06-11 20:49:30|113.11|111.81|113.16|111.86|113.16|111.86|113.11|111.81|3
1654980580000|2022-06-11 20:49:40|113.15|111.85|113.11|111.81|113.15|111.85|113.11|111.81|5
1654980590000|2022-06-11 20:49:50|113.12|111.82|113.14|111.84|113.14|111.84|113.12|111.82|2
1654980610000|2022-06-11 20:50:10|113.13|111.83|113.13|111.83|113.13|111.83|113.12|111.82|3
1654980620000|2022-06-11 20:50:20|113.11|111.81|113.09|111.79|113.11|111.81|113.09|111.79|5
1654980630000|2022-06-11 20:50:30|113.1|111.8|113.14|111.84|113.15|111.85|113.1|111.8|6
1654980640000|2022-06-11 20:50:40|113.13|111.83|113.17|111.87|113.2|111.9|113.13|111.83|6
1654980660000|2022-06-11 20:51:00|113.18|111.88|113.18|111.88|113.18|111.88|113.18|111.88|1
1654980680000|2022-06-11 20:51:20|113.2|111.9|113.2|111.9|113.2|111.9|113.2|111.9|1
1654980710000|2022-06-11 20:51:50|113.22|111.92|113.2|111.9|113.23|111.93|113.2|111.9|3
1654980720000|2022-06-11 20:52:00|113.22|111.92|113.2|111.9|113.22|111.92|113.2|111.9|2
1654980730000|2022-06-11 20:52:10|113.19|111.89|113.13|111.83|113.19|111.89|113.13|111.83|6
1654980740000|2022-06-11 20:52:20|113.1|111.8|113.11|111.81|113.12|111.82|113.08|111.78|7
1654980750000|2022-06-11 20:52:30|113.09|111.79|113.1|111.8|113.1|111.8|113.09|111.79|2
1654980760000|2022-06-11 20:52:40|113.12|111.82|113.12|111.82|113.12|111.82|113.12|111.82|1
1654980770000|2022-06-11 20:52:50|113.11|111.81|113.04|111.74|113.11|111.81|113.04|111.74|5
1654980800000|2022-06-11 20:53:20|113.03|111.73|113|111.7|113.03|111.73|112.99|111.69|4
1654980830000|2022-06-11 20:53:50|112.98|111.68|113.08|111.78|113.08|111.78|112.98|111.68|6
1654980840000|2022-06-11 20:54:00|113.07|111.77|113.11|111.81|113.11|111.81|113.07|111.77|3
1654980850000|2022-06-11 20:54:10|113.1|111.8|113.1|111.8|113.1|111.8|113.1|111.8|1
1654980870000|2022-06-11 20:54:30|113.09|111.79|113.09|111.79|113.09|111.79|113.09|111.79|1
1654980880000|2022-06-11 20:54:40|113.08|111.78|113.03|111.73|113.08|111.78|113.03|111.73|5
1654980900000|2022-06-11 20:55:00|113.07|111.77|113.06|111.76|113.07|111.77|113.06|111.76|2
1654980910000|2022-06-11 20:55:10|113.05|111.75|113.03|111.73|113.05|111.75|113.03|111.73|3
1654980940000|2022-06-11 20:55:40|113.02|111.72|113.01|111.71|113.02|111.72|113.01|111.71|2
1654980950000|2022-06-11 20:55:50|113|111.7|112.94|111.64|113|111.7|112.94|111.64|6
1654980960000|2022-06-11 20:56:00|112.93|111.63|112.94|111.64|112.99|111.69|112.92|111.62|11
1654980970000|2022-06-11 20:56:10|112.93|111.63|112.93|111.63|112.93|111.63|112.93|111.63|1
1654980990000|2022-06-11 20:56:30|112.92|111.62|112.84|111.54|112.92|111.62|112.84|111.54|6
1654981010000|2022-06-11 20:56:50|112.85|111.55|112.83|111.53|112.85|111.55|112.83|111.53|3
1654981020000|2022-06-11 20:57:00|112.82|111.52|112.55|111.25|112.82|111.52|112.5|111.2|15
1654981030000|2022-06-11 20:57:10|112.56|111.26|112.63|111.33|112.63|111.33|112.56|111.26|5
1654981040000|2022-06-11 20:57:20|112.64|111.34|112.61|111.31|112.64|111.34|112.61|111.31|3
1654981070000|2022-06-11 20:57:50|112.6|111.3|112.58|111.28|112.6|111.3|112.58|111.28|3
1654981080000|2022-06-11 20:58:00|112.6|111.3|112.84|111.54|112.89|111.59|112.6|111.3|17
1654981090000|2022-06-11 20:58:10|112.85|111.55|112.57|111.27|112.85|111.55|112.55|111.25|16
1654981100000|2022-06-11 20:58:20|112.58|111.28|112.62|111.32|112.63|111.33|112.58|111.28|6
1654981110000|2022-06-11 20:58:30|112.61|111.31|112.38|111.08|112.61|111.31|112.38|111.08|20
1654981120000|2022-06-11 20:58:40|112.37|111.07|112.58|111.28|112.58|111.28|112.37|111.07|15
1654981130000|2022-06-11 20:58:50|112.59|111.29|112.53|111.23|112.6|111.3|112.53|111.23|8
1654981140000|2022-06-11 20:59:00|112.51|111.21|112.6|111.3|112.6|111.3|112.51|111.21|7
1654981150000|2022-06-11 20:59:10|112.61|111.31|112.62|111.32|112.62|111.32|112.6|111.3|6
1654981160000|2022-06-11 20:59:20|112.61|111.31|112.56|111.26|112.61|111.31|112.56|111.26|4
1654981180000|2022-06-11 20:59:40|112.55|111.25|112.49|111.19|112.55|111.25|112.48|111.18|6
1654981190000|2022-06-11 20:59:50|112.52|111.22|112.52|111.22|112.53|111.23|112.49|111.19|7
1654981200000|2022-06-11 21:00:00|112.53|111.23|112.58|111.28|112.58|111.28|112.53|111.23|3
1654981210000|2022-06-11 21:00:10|112.57|111.27|112.59|111.29|112.6|111.3|112.57|111.27|3
1654981220000|2022-06-11 21:00:20|112.6|111.3|112.59|111.29|112.63|111.33|112.59|111.29|6
1654981240000|2022-06-11 21:00:40|112.58|111.28|112.5|111.2|112.58|111.28|112.5|111.2|5
1654981250000|2022-06-11 21:00:50|112.48|111.18|112.41|111.11|112.48|111.18|112.41|111.11|7
1654981260000|2022-06-11 21:01:00|112.42|111.12|112.48|111.18|112.48|111.18|112.42|111.12|10
1654981270000|2022-06-11 21:01:10|112.47|111.17|112.43|111.13|112.47|111.17|112.43|111.13|2
1654981280000|2022-06-11 21:01:20|112.42|111.12|112.41|111.11|112.42|111.12|112.41|111.11|2
1654981290000|2022-06-11 21:01:30|112.44|111.14|112.43|111.13|112.44|111.14|112.43|111.13|2
1654981320000|2022-06-11 21:02:00|112.44|111.14|112.45|111.15|112.45|111.15|112.44|111.14|2
1654981330000|2022-06-11 21:02:10|112.37|111.07|112.39|111.09|112.39|111.09|112.35|111.05|5
1654981340000|2022-06-11 21:02:20|112.41|111.11|112.43|111.13|112.43|111.13|112.41|111.11|3
1654981350000|2022-06-11 21:02:30|112.45|111.15|112.58|111.28|112.58|111.28|112.45|111.15|7
1654981360000|2022-06-11 21:02:40|112.6|111.3|112.6|111.3|112.64|111.34|112.6|111.3|6
1654981370000|2022-06-11 21:02:50|112.59|111.29|112.5|111.2|112.59|111.29|112.5|111.2|7
1654981390000|2022-06-11 21:03:10|112.51|111.21|112.59|111.29|112.59|111.29|112.51|111.21|8
1654981400000|2022-06-11 21:03:20|112.58|111.28|112.52|111.22|112.58|111.28|112.52|111.22|3
1654981410000|2022-06-11 21:03:30|112.51|111.21|112.51|111.21|112.51|111.21|112.51|111.21|1
1654981420000|2022-06-11 21:03:40|112.49|111.19|112.49|111.19|112.49|111.19|112.49|111.19|1
1654981440000|2022-06-11 21:04:00|112.48|111.18|112.48|111.18|112.48|111.18|112.48|111.18|1
1654981450000|2022-06-11 21:04:10|112.49|111.19|112.53|111.23|112.53|111.23|112.49|111.19|3
1654981460000|2022-06-11 21:04:20|112.54|111.24|112.56|111.26|112.56|111.26|112.54|111.24|2
1654981490000|2022-06-11 21:04:50|112.55|111.25|112.53|111.23|112.55|111.25|112.5|111.2|3
1654981500000|2022-06-11 21:05:00|112.54|111.24|112.54|111.24|112.54|111.24|112.54|111.24|1
1654981510000|2022-06-11 21:05:10|112.53|111.23|112.53|111.23|112.53|111.23|112.53|111.23|1
1654981560000|2022-06-11 21:06:00|112.54|111.24|112.58|111.28|112.58|111.28|112.54|111.24|3
1654981570000|2022-06-11 21:06:10|112.59|111.29|112.59|111.29|112.59|111.29|112.59|111.29|1
1654981580000|2022-06-11 21:06:20|112.6|111.3|112.61|111.31|112.61|111.31|112.6|111.3|2
1654981590000|2022-06-11 21:06:30|112.63|111.33|112.63|111.33|112.63|111.33|112.63|111.33|1
1654981600000|2022-06-11 21:06:40|112.64|111.34|112.61|111.31|112.64|111.34|112.59|111.29|6
1654981610000|2022-06-11 21:06:50|112.62|111.32|112.65|111.35|112.65|111.35|112.62|111.32|4
1654981620000|2022-06-11 21:07:00|112.66|111.36|112.63|111.33|112.66|111.36|112.62|111.32|8
1654981630000|2022-06-11 21:07:10|112.64|111.34|112.66|111.36|112.66|111.36|112.64|111.34|3
1654981640000|2022-06-11 21:07:20|112.65|111.35|112.61|111.31|112.65|111.35|112.61|111.31|2
1654981650000|2022-06-11 21:07:30|112.62|111.32|112.66|111.36|112.66|111.36|112.62|111.32|5
1654981660000|2022-06-11 21:07:40|112.65|111.35|112.6|111.3|112.65|111.35|112.6|111.3|5
1654981730000|2022-06-11 21:08:50|112.59|111.29|112.52|111.22|112.59|111.29|112.51|111.21|5
1654981740000|2022-06-11 21:09:00|112.53|111.23|112.59|111.29|112.59|111.29|112.51|111.21|12
1654981760000|2022-06-11 21:09:20|112.62|111.32|112.9|111.6|112.9|111.6|112.62|111.32|13
1654981770000|2022-06-11 21:09:30|112.88|111.58|112.84|111.54|112.88|111.58|112.83|111.53|7
1654981780000|2022-06-11 21:09:40|112.83|111.53|112.84|111.54|112.84|111.54|112.83|111.53|2
1654981790000|2022-06-11 21:09:50|112.85|111.55|112.8|111.5|112.87|111.57|112.79|111.49|10
1654981800000|2022-06-11 21:10:00|112.78|111.48|112.78|111.48|112.78|111.48|112.78|111.48|1
1654981810000|2022-06-11 21:10:10|112.81|111.51|112.8|111.5|112.81|111.51|112.8|111.5|2
1654981820000|2022-06-11 21:10:20|112.81|111.51|112.84|111.54|112.84|111.54|112.8|111.5|6
1654981860000|2022-06-11 21:11:00|112.83|111.53|112.82|111.52|112.83|111.53|112.82|111.52|2
1654981870000|2022-06-11 21:11:10|112.84|111.54|112.83|111.53|112.84|111.54|112.83|111.53|2
1654981890000|2022-06-11 21:11:30|112.82|111.52|112.82|111.52|112.82|111.52|112.82|111.52|1
1654981900000|2022-06-11 21:11:40|112.88|111.58|112.83|111.53|112.88|111.58|112.83|111.53|12
1654981910000|2022-06-11 21:11:50|112.84|111.54|112.87|111.57|112.87|111.57|112.84|111.54|3
1654981920000|2022-06-11 21:12:00|112.89|111.59|112.92|111.62|112.92|111.62|112.89|111.59|4
1654981930000|2022-06-11 21:12:10|112.91|111.61|112.91|111.61|112.91|111.61|112.91|111.61|1
1654981940000|2022-06-11 21:12:20|112.92|111.62|112.92|111.62|112.93|111.63|112.92|111.62|3
1654981950000|2022-06-11 21:12:30|112.93|111.63|112.93|111.63|112.96|111.66|112.92|111.62|4
1654981960000|2022-06-11 21:12:40|112.92|111.62|112.91|111.61|112.92|111.62|112.9|111.6|3
1654981970000|2022-06-11 21:12:50|112.93|111.63|112.92|111.62|112.93|111.63|112.92|111.62|2
1654981980000|2022-06-11 21:13:00|112.91|111.61|112.91|111.61|112.91|111.61|112.91|111.61|1
1654981990000|2022-06-11 21:13:10|112.92|111.62|113.02|111.72|113.02|111.72|112.91|111.61|8
1654982000000|2022-06-11 21:13:20|113.01|111.71|113.01|111.71|113.02|111.72|113.01|111.71|3
1654982010000|2022-06-11 21:13:30|113.03|111.73|113.01|111.71|113.03|111.73|113.01|111.71|2
1654982020000|2022-06-11 21:13:40|113|111.7|113.04|111.74|113.04|111.74|113|111.7|3
1654982050000|2022-06-11 21:14:10|113.07|111.77|113.12|111.82|113.12|111.82|113.06|111.76|5
1654982060000|2022-06-11 21:14:20|113.16|111.86|113.14|111.84|113.19|111.89|113.14|111.84|11
1654982080000|2022-06-11 21:14:40|113.11|111.81|113.13|111.83|113.14|111.84|113.11|111.81|4
1654982090000|2022-06-11 21:14:50|113.16|111.86|113.16|111.86|113.16|111.86|113.16|111.86|1
1654982100000|2022-06-11 21:15:00|113.15|111.85|113.17|111.87|113.18|111.88|113.13|111.83|10
1654982110000|2022-06-11 21:15:10|113.18|111.88|113.14|111.84|113.18|111.88|113.13|111.83|5
1654982120000|2022-06-11 21:15:20|113.13|111.83|113.13|111.83|113.13|111.83|113.13|111.83|1
1654982140000|2022-06-11 21:15:40|113.14|111.84|113.14|111.84|113.14|111.84|113.14|111.84|1
1654982160000|2022-06-11 21:16:00|113.13|111.83|113.14|111.84|113.14|111.84|113.12|111.82|4
1654982170000|2022-06-11 21:16:10|113.18|111.88|113.19|111.89|113.2|111.9|113.17|111.87|7
1654982180000|2022-06-11 21:16:20|113.2|111.9|113.22|111.92|113.24|111.94|113.19|111.89|8
1654982190000|2022-06-11 21:16:30|113.25|111.95|113.26|111.96|113.26|111.96|113.24|111.94|4
1654982200000|2022-06-11 21:16:40|113.25|111.95|113.23|111.93|113.25|111.95|113.22|111.92|5
1654982220000|2022-06-11 21:17:00|113.22|111.92|113.19|111.89|113.22|111.92|113.19|111.89|3
1654982230000|2022-06-11 21:17:10|113.21|111.91|113.19|111.89|113.21|111.91|113.19|111.89|2
1654982240000|2022-06-11 21:17:20|113.18|111.88|113.18|111.88|113.18|111.88|113.18|111.88|1
1654982250000|2022-06-11 21:17:30|113.19|111.89|113.19|111.89|113.19|111.89|113.19|111.89|1
1654982320000|2022-06-11 21:18:40|113.2|111.9|113.12|111.82|113.2|111.9|113.12|111.82|6
1654982340000|2022-06-11 21:19:00|113.09|111.79|113.08|111.78|113.09|111.79|113.08|111.78|2
1654982350000|2022-06-11 21:19:10|113.09|111.79|113.09|111.79|113.09|111.79|113.09|111.79|1
1654982400000|2022-06-11 21:20:00|113.08|111.78|113.11|111.81|113.11|111.81|113.08|111.78|2
1654982460000|2022-06-11 21:21:00|113.14|111.84|113.25|111.95|113.25|111.95|113.14|111.84|6
1654982470000|2022-06-11 21:21:10|113.24|111.94|113.25|111.95|113.25|111.95|113.24|111.94|2
1654982480000|2022-06-11 21:21:20|113.24|111.94|113.32|112.02|113.32|112.02|113.24|111.94|6
1654982490000|2022-06-11 21:21:30|113.31|112.01|113.32|112.02|113.35|112.05|113.31|112.01|5
1654982500000|2022-06-11 21:21:40|113.33|112.03|113.32|112.02|113.33|112.03|113.32|112.02|2
1654982520000|2022-06-11 21:22:00|113.33|112.03|113.37|112.07|113.42|112.12|113.33|112.03|8
1654982530000|2022-06-11 21:22:10|113.36|112.06|113.36|112.06|113.36|112.06|113.36|112.06|1
1654982640000|2022-06-11 21:24:00|113.35|112.05|113.35|112.05|113.35|112.05|113.33|112.03|3
1654982650000|2022-06-11 21:24:10|113.34|112.04|113.34|112.04|113.34|112.04|113.34|112.04|1
1654982660000|2022-06-11 21:24:20|113.36|112.06|113.37|112.07|113.37|112.07|113.36|112.06|2
1654982710000|2022-06-11 21:25:10|113.36|112.06|113.35|112.05|113.36|112.06|113.33|112.03|3
1654982730000|2022-06-11 21:25:30|113.34|112.04|113.34|112.04|113.34|112.04|113.34|112.04|1
1654982780000|2022-06-11 21:26:20|113.36|112.06|113.39|112.09|113.48|112.18|113.36|112.06|11
1654982790000|2022-06-11 21:26:30|113.4|112.1|113.41|112.11|113.41|112.11|113.4|112.1|4
1654982850000|2022-06-11 21:27:30|113.42|112.12|113.42|112.12|113.42|112.12|113.42|112.12|1
1654982890000|2022-06-11 21:28:10|113.4|112.1|113.37|112.07|113.4|112.1|113.37|112.07|4
1654982900000|2022-06-11 21:28:20|113.35|112.05|113.34|112.04|113.35|112.05|113.31|112.01|4
1654982910000|2022-06-11 21:28:30|113.31|112.01|113.31|112.01|113.31|112.01|113.31|112.01|1
1654982920000|2022-06-11 21:28:40|113.32|112.02|113.32|112.02|113.32|112.02|113.32|112.02|1
1654982940000|2022-06-11 21:29:00|113.33|112.03|113.33|112.03|113.33|112.03|113.33|112.03|1
1654982950000|2022-06-11 21:29:10|113.34|112.04|113.29|111.99|113.34|112.04|113.29|111.99|3
1654982970000|2022-06-11 21:29:30|113.28|111.98|113.29|111.99|113.29|111.99|113.28|111.98|2
1654982980000|2022-06-11 21:29:40|113.3|112|113.28|111.98|113.3|112|113.27|111.97|4
1654982990000|2022-06-11 21:29:50|113.27|111.97|113.27|111.97|113.27|111.97|113.27|111.97|1
1654983000000|2022-06-11 21:30:00|113.28|111.98|113.28|111.98|113.28|111.98|113.28|111.98|1
1654983010000|2022-06-11 21:30:10|113.26|111.96|113.2|111.9|113.26|111.96|113.2|111.9|6
1654983050000|2022-06-11 21:30:50|113.19|111.89|113.19|111.89|113.19|111.89|113.19|111.89|1
1654983080000|2022-06-11 21:31:20|113.18|111.88|113.17|111.87|113.18|111.88|113.17|111.87|2
1654983300000|2022-06-11 21:35:00|113.18|111.88|113.18|111.88|113.18|111.88|113.18|111.88|1
1654983390000|2022-06-11 21:36:30|113.17|111.87|113.17|111.87|113.17|111.87|113.17|111.87|1
1654983470000|2022-06-11 21:37:50|113.16|111.86|113.17|111.87|113.17|111.87|113.16|111.86|2
1654983490000|2022-06-11 21:38:10|113.16|111.86|113.16|111.86|113.16|111.86|113.15|111.85|3
1654983510000|2022-06-11 21:38:30|113.18|111.88|113.23|111.93|113.23|111.93|113.18|111.88|3
1654983520000|2022-06-11 21:38:40|113.22|111.92|113.22|111.92|113.22|111.92|113.22|111.92|1
1654983530000|2022-06-11 21:38:50|113.21|111.91|113.24|111.94|113.24|111.94|113.21|111.91|2
1654983540000|2022-06-11 21:39:00|113.25|111.95|113.25|111.95|113.25|111.95|113.25|111.95|1
1654983550000|2022-06-11 21:39:10|113.28|111.98|113.27|111.97|113.28|111.98|113.27|111.97|4
1654983560000|2022-06-11 21:39:20|113.28|111.98|113.28|111.98|113.28|111.98|113.28|111.98|1
1654983570000|2022-06-11 21:39:30|113.32|112.02|113.37|112.07|113.38|112.08|113.32|112.02|6
1654983580000|2022-06-11 21:39:40|113.38|112.08|113.37|112.07|113.38|112.08|113.37|112.07|2
1654983590000|2022-06-11 21:39:50|113.38|112.08|113.44|112.14|113.44|112.14|113.38|112.08|3
1654983610000|2022-06-11 21:40:10|113.45|112.15|113.47|112.17|113.47|112.17|113.45|112.15|5
1654983620000|2022-06-11 21:40:20|113.46|112.16|113.47|112.17|113.47|112.17|113.46|112.16|2
1654983650000|2022-06-11 21:40:50|113.48|112.18|113.48|112.18|113.48|112.18|113.48|112.18|1
1654983660000|2022-06-11 21:41:00|113.5|112.2|113.57|112.27|113.57|112.27|113.5|112.2|7
1654983680000|2022-06-11 21:41:20|113.58|112.28|113.58|112.28|113.58|112.28|113.58|112.28|1
1654983730000|2022-06-11 21:42:10|113.59|112.29|113.59|112.29|113.59|112.29|113.58|112.28|3
1654983790000|2022-06-11 21:43:10|113.6|112.3|113.6|112.3|113.6|112.3|113.6|112.3|1
1654983800000|2022-06-11 21:43:20|113.61|112.31|113.6|112.3|113.62|112.32|113.6|112.3|4
1654983810000|2022-06-11 21:43:30|113.61|112.31|113.6|112.3|113.61|112.31|113.59|112.29|4
1654983840000|2022-06-11 21:44:00|113.59|112.29|113.59|112.29|113.59|112.29|113.59|112.29|1
1654983850000|2022-06-11 21:44:10|113.6|112.3|113.62|112.32|113.62|112.32|113.6|112.3|3
1654983860000|2022-06-11 21:44:20|113.63|112.33|113.63|112.33|113.63|112.33|113.63|112.33|1
1654983890000|2022-06-11 21:44:50|113.64|112.34|113.63|112.33|113.64|112.34|113.63|112.33|2
1654983900000|2022-06-11 21:45:00|113.64|112.34|113.84|112.54|113.84|112.54|113.64|112.34|11
1654983910000|2022-06-11 21:45:10|113.85|112.55|113.85|112.55|113.85|112.55|113.85|112.55|1
1654983920000|2022-06-11 21:45:20|113.87|112.57|113.87|112.57|113.87|112.57|113.87|112.57|1
1654983940000|2022-06-11 21:45:40|113.85|112.55|113.85|112.55|113.85|112.55|113.82|112.52|6
1654983970000|2022-06-11 21:46:10|113.84|112.54|113.84|112.54|113.84|112.54|113.84|112.54|1
1654984070000|2022-06-11 21:47:50|113.83|112.53|113.83|112.53|113.83|112.53|113.83|112.53|1
1654984080000|2022-06-11 21:48:00|113.84|112.54|113.84|112.54|113.84|112.54|113.84|112.54|1
1654984110000|2022-06-11 21:48:30|113.83|112.53|113.83|112.53|113.83|112.53|113.83|112.53|1
1654984200000|2022-06-11 21:50:00|113.84|112.54|113.78|112.48|113.84|112.54|113.78|112.48|5
1654984220000|2022-06-11 21:50:20|113.77|112.47|113.75|112.45|113.78|112.48|113.75|112.45|3
1654984240000|2022-06-11 21:50:40|113.74|112.44|113.74|112.44|113.74|112.44|113.74|112.44|1
1654984260000|2022-06-11 21:51:00|113.77|112.47|113.77|112.47|113.77|112.47|113.77|112.47|1
1654984270000|2022-06-11 21:51:10|113.76|112.46|113.76|112.46|113.76|112.46|113.76|112.46|1
1654984280000|2022-06-11 21:51:20|113.77|112.47|113.79|112.49|113.79|112.49|113.77|112.47|3
1654984290000|2022-06-11 21:51:30|113.78|112.48|113.82|112.52|113.83|112.53|113.78|112.48|5
1654984310000|2022-06-11 21:51:50|113.81|112.51|113.82|112.52|113.82|112.52|113.81|112.51|2
1654984340000|2022-06-11 21:52:20|113.84|112.54|113.87|112.57|113.89|112.59|113.84|112.54|7
1654984350000|2022-06-11 21:52:30|113.86|112.56|113.88|112.58|113.88|112.58|113.86|112.56|3
1654984360000|2022-06-11 21:52:40|113.89|112.59|113.89|112.59|113.89|112.59|113.89|112.59|1
1654984460000|2022-06-11 21:54:20|113.88|112.58|113.88|112.58|113.88|112.58|113.88|112.58|1
1654984470000|2022-06-11 21:54:30|113.89|112.59|113.89|112.59|113.89|112.59|113.89|112.59|1
1654984560000|2022-06-11 21:56:00|113.88|112.58|113.84|112.54|113.88|112.58|113.84|112.54|3
1654984590000|2022-06-11 21:56:30|113.85|112.55|113.83|112.53|113.85|112.55|113.83|112.53|3
1654984600000|2022-06-11 21:56:40|113.85|112.55|113.85|112.55|113.85|112.55|113.84|112.54|3
1654984650000|2022-06-11 21:57:30|113.84|112.54|113.85|112.55|113.85|112.55|113.84|112.54|2
1654984710000|2022-06-11 21:58:30|113.83|112.53|113.85|112.55|113.85|112.55|113.83|112.53|2
1654984740000|2022-06-11 21:59:00|113.84|112.54|113.84|112.54|113.84|112.54|113.84|112.54|1
1654984780000|2022-06-11 21:59:40|113.85|112.55|113.85|112.55|113.85|112.55|113.85|112.55|1
1654984790000|2022-06-11 21:59:50|113.84|112.54|113.84|112.54|113.85|112.55|113.84|112.54|3
1654984820000|2022-06-11 22:00:20|113.85|112.55|113.91|112.61|113.91|112.61|113.85|112.55|6
1654984830000|2022-06-11 22:00:30|113.92|112.62|113.92|112.62|113.92|112.62|113.92|112.62|1
1654984860000|2022-06-11 22:01:00|113.91|112.61|113.86|112.56|113.91|112.61|113.85|112.55|7
1654984870000|2022-06-11 22:01:10|113.85|112.55|113.85|112.55|113.85|112.55|113.85|112.55|1
1654984980000|2022-06-11 22:03:00|113.83|112.53|113.83|112.53|113.83|112.53|113.83|112.53|1
1654984990000|2022-06-11 22:03:10|113.82|112.52|113.83|112.53|113.83|112.53|113.82|112.52|4
1654985000000|2022-06-11 22:03:20|113.84|112.54|113.81|112.51|113.84|112.54|113.81|112.51|4
1654985040000|2022-06-11 22:04:00|113.8|112.5|113.8|112.5|113.8|112.5|113.8|112.5|1
1654985050000|2022-06-11 22:04:10|113.81|112.51|113.81|112.51|113.81|112.51|113.81|112.51|1
1654985070000|2022-06-11 22:04:30|113.73|112.43|113.67|112.37|113.73|112.43|113.67|112.37|2
1654985080000|2022-06-11 22:04:40|113.73|112.43|113.78|112.48|113.79|112.49|113.73|112.43|3
1654985090000|2022-06-11 22:04:50|113.8|112.5|113.8|112.5|113.8|112.5|113.8|112.5|1
1654985100000|2022-06-11 22:05:00|113.81|112.51|113.81|112.51|113.81|112.51|113.81|112.51|1
1654985120000|2022-06-11 22:05:20|113.84|112.54|113.84|112.54|113.84|112.54|113.83|112.53|3
1654985130000|2022-06-11 22:05:30|113.85|112.55|113.88|112.58|113.88|112.58|113.85|112.55|6
1654985140000|2022-06-11 22:05:40|113.91|112.61|113.93|112.63|113.93|112.63|113.89|112.59|5
1654985150000|2022-06-11 22:05:50|113.92|112.62|113.92|112.62|113.93|112.63|113.92|112.62|3
1654985220000|2022-06-11 22:07:00|113.94|112.64|113.94|112.64|113.95|112.65|113.92|112.62|4
1654985230000|2022-06-11 22:07:10|113.93|112.63|113.93|112.63|113.93|112.63|113.93|112.63|1
1654985240000|2022-06-11 22:07:20|113.94|112.64|113.92|112.62|113.94|112.64|113.92|112.62|3
1654985280000|2022-06-11 22:08:00|113.91|112.61|113.86|112.56|113.91|112.61|113.86|112.56|5
1654985290000|2022-06-11 22:08:10|113.87|112.57|113.9|112.6|113.9|112.6|113.85|112.55|7
1654985300000|2022-06-11 22:08:20|113.89|112.59|113.89|112.59|113.9|112.6|113.89|112.59|3
1654985340000|2022-06-11 22:09:00|113.91|112.61|113.93|112.63|113.93|112.63|113.91|112.61|2
1654985350000|2022-06-11 22:09:10|113.95|112.65|113.95|112.65|113.95|112.65|113.95|112.65|1
1654985390000|2022-06-11 22:09:50|113.97|112.67|113.97|112.67|113.97|112.67|113.97|112.67|1
1654985400000|2022-06-11 22:10:00|113.95|112.65|113.94|112.64|113.95|112.65|113.94|112.64|2
1654985410000|2022-06-11 22:10:10|113.95|112.65|113.95|112.65|113.95|112.65|113.95|112.65|1
1654985480000|2022-06-11 22:11:20|113.96|112.66|113.95|112.65|113.97|112.67|113.95|112.65|3
1654985490000|2022-06-11 22:11:30|113.96|112.66|113.95|112.65|113.96|112.66|113.95|112.65|2
1654985500000|2022-06-11 22:11:40|113.96|112.66|114.01|112.71|114.01|112.71|113.95|112.65|4
1654985510000|2022-06-11 22:11:50|114.03|112.73|114.05|112.75|114.05|112.75|114.03|112.73|2
1654985520000|2022-06-11 22:12:00|114.06|112.76|114.06|112.76|114.06|112.76|114.05|112.75|3
1654985540000|2022-06-11 22:12:20|114.09|112.79|114.08|112.78|114.09|112.79|114.08|112.78|2
1654985550000|2022-06-11 22:12:30|114.11|112.81|114.12|112.82|114.12|112.82|114.1|112.8|5
1654985570000|2022-06-11 22:12:50|114.1|112.8|114.12|112.82|114.12|112.82|114.1|112.8|4
1654985580000|2022-06-11 22:13:00|114.08|112.78|114.08|112.78|114.08|112.78|114.08|112.78|1
1654985660000|2022-06-11 22:14:20|114.12|112.82|114.1|112.8|114.12|112.82|114.1|112.8|2
1654985680000|2022-06-11 22:14:40|114.11|112.81|114.11|112.81|114.11|112.81|114.11|112.81|1
1654985700000|2022-06-11 22:15:00|114.1|112.8|114.09|112.79|114.1|112.8|114.09|112.79|2
1654985740000|2022-06-11 22:15:40|114.1|112.8|114.1|112.8|114.1|112.8|114.1|112.8|1
1654985750000|2022-06-11 22:15:50|114.15|112.85|114.15|112.85|114.15|112.85|114.15|112.85|1
1654985760000|2022-06-11 22:16:00|114.14|112.84|114.15|112.85|114.17|112.87|114.14|112.84|5
1654985770000|2022-06-11 22:16:10|114.14|112.84|114.13|112.83|114.14|112.84|114.13|112.83|2
1654985780000|2022-06-11 22:16:20|114.11|112.81|114.11|112.81|114.11|112.81|114.11|112.81|1
1654985790000|2022-06-11 22:16:30|114.12|112.82|114.12|112.82|114.12|112.82|114.12|112.82|1
1654985800000|2022-06-11 22:16:40|114.11|112.81|114.11|112.81|114.11|112.81|114.11|112.81|1
1654985810000|2022-06-11 22:16:50|114.12|112.82|114.14|112.84|114.16|112.86|114.12|112.82|4
1654985820000|2022-06-11 22:17:00|114.13|112.83|114.12|112.82|114.13|112.83|114.11|112.81|3
1654985830000|2022-06-11 22:17:10|114.11|112.81|114.14|112.84|114.14|112.84|114.11|112.81|2
1654985840000|2022-06-11 22:17:20|114.13|112.83|114.13|112.83|114.13|112.83|114.13|112.83|1
1654985850000|2022-06-11 22:17:30|114.14|112.84|114.14|112.84|114.14|112.84|114.14|112.84|1
1654985860000|2022-06-11 22:17:40|114.17|112.87|114.14|112.84|114.17|112.87|114.14|112.84|3
1654985880000|2022-06-11 22:18:00|114.13|112.83|114.06|112.76|114.13|112.83|114.06|112.76|7
1654985890000|2022-06-11 22:18:10|114.07|112.77|114.08|112.78|114.08|112.78|114.07|112.77|2
1654985910000|2022-06-11 22:18:30|114.09|112.79|114.09|112.79|114.09|112.79|114.09|112.79|1
1654985930000|2022-06-11 22:18:50|114.08|112.78|114.08|112.78|114.08|112.78|114.08|112.78|1
1654985940000|2022-06-11 22:19:00|114.09|112.79|114.09|112.79|114.09|112.79|114.09|112.79|1
1654985950000|2022-06-11 22:19:10|114.08|112.78|114.03|112.73|114.08|112.78|114.03|112.73|6
1654985960000|2022-06-11 22:19:20|114.04|112.74|114.04|112.74|114.04|112.74|114.04|112.74|1
1654985970000|2022-06-11 22:19:30|114.03|112.73|114.04|112.74|114.04|112.74|114.03|112.73|4
1654986000000|2022-06-11 22:20:00|114.03|112.73|114.04|112.74|114.04|112.74|114.03|112.73|2
1654986010000|2022-06-11 22:20:10|114.03|112.73|114.01|112.71|114.03|112.73|114.01|112.71|3
1654986020000|2022-06-11 22:20:20|114|112.7|114|112.7|114|112.7|114|112.7|1
1654986030000|2022-06-11 22:20:30|113.99|112.69|113.99|112.69|113.99|112.69|113.99|112.69|1
1654986050000|2022-06-11 22:20:50|113.98|112.68|113.98|112.68|113.98|112.68|113.98|112.68|1
1654986070000|2022-06-11 22:21:10|113.97|112.67|113.97|112.67|113.97|112.67|113.97|112.67|1
1654986080000|2022-06-11 22:21:20|113.98|112.68|113.98|112.68|113.98|112.68|113.98|112.68|1
1654986110000|2022-06-11 22:21:50|113.99|112.69|113.99|112.69|113.99|112.69|113.99|112.69|1
1654986150000|2022-06-11 22:22:30|114|112.7|114.01|112.71|114.01|112.71|114|112.7|2
1654986160000|2022-06-11 22:22:40|114.03|112.73|114.07|112.77|114.07|112.77|114.03|112.73|4
1654986280000|2022-06-11 22:24:40|114.08|112.78|114.12|112.82|114.12|112.82|114.08|112.78|3
1654986290000|2022-06-11 22:24:50|114.11|112.81|114.12|112.82|114.12|112.82|114.11|112.81|2
1654986300000|2022-06-11 22:25:00|114.11|112.81|114.11|112.81|114.11|112.81|114.11|112.81|1
1654986320000|2022-06-11 22:25:20|114.1|112.8|114.14|112.84|114.16|112.86|114.1|112.8|4
1654986330000|2022-06-11 22:25:30|114.16|112.86|114.15|112.85|114.16|112.86|114.14|112.84|3
1654986340000|2022-06-11 22:25:40|114.14|112.84|114.14|112.84|114.16|112.86|114.14|112.84|5
1654986360000|2022-06-11 22:26:00|114.13|112.83|114.13|112.83|114.13|112.83|114.13|112.83|1
1654986370000|2022-06-11 22:26:10|114.12|112.82|114.12|112.82|114.12|112.82|114.12|112.82|1
1654986410000|2022-06-11 22:26:50|114.13|112.83|114.17|112.87|114.17|112.87|114.13|112.83|3
1654986420000|2022-06-11 22:27:00|114.15|112.85|114.15|112.85|114.15|112.85|114.15|112.85|1
1654986450000|2022-06-11 22:27:30|114.17|112.87|114.15|112.85|114.17|112.87|114.15|112.85|2
1654986460000|2022-06-11 22:27:40|114.18|112.88|114.19|112.89|114.19|112.89|114.18|112.88|2
1654986470000|2022-06-11 22:27:50|114.18|112.88|114.19|112.89|114.19|112.89|114.15|112.85|5
1654986480000|2022-06-11 22:28:00|114.2|112.9|114.19|112.89|114.23|112.93|114.19|112.89|8
1654986490000|2022-06-11 22:28:10|114.21|112.91|114.15|112.85|114.21|112.91|114.15|112.85|7
1654986500000|2022-06-11 22:28:20|114.14|112.84|114.13|112.83|114.14|112.84|114.13|112.83|2
1654986540000|2022-06-11 22:29:00|114.14|112.84|114.14|112.84|114.14|112.84|114.14|112.84|1
1654986650000|2022-06-11 22:30:50|114.12|112.82|114.14|112.84|114.14|112.84|114.12|112.82|2
1654986660000|2022-06-11 22:31:00|114.13|112.83|114.11|112.81|114.13|112.83|114.1|112.8|5
1654986670000|2022-06-11 22:31:10|114.1|112.8|114.1|112.8|114.1|112.8|114.1|112.8|1
1654986700000|2022-06-11 22:31:40|114.11|112.81|114.11|112.81|114.11|112.81|114.11|112.81|1
1654986720000|2022-06-11 22:32:00|114.1|112.8|114.1|112.8|114.1|112.8|114.1|112.8|1
1654986770000|2022-06-11 22:32:50|114.11|112.81|114.16|112.86|114.19|112.89|114.11|112.81|6
1654986780000|2022-06-11 22:33:00|114.17|112.87|114.18|112.88|114.18|112.88|114.17|112.87|2
1654986790000|2022-06-11 22:33:10|114.17|112.87|114.15|112.85|114.17|112.87|114.15|112.85|3
1654986800000|2022-06-11 22:33:20|114.17|112.87|114.18|112.88|114.19|112.89|114.17|112.87|3
1654986820000|2022-06-11 22:33:40|114.17|112.87|114.18|112.88|114.18|112.88|114.17|112.87|10
1654986830000|2022-06-11 22:33:50|114.17|112.87|114.13|112.83|114.17|112.87|114.13|112.83|5
1654986840000|2022-06-11 22:34:00|114.11|112.81|114.1|112.8|114.12|112.82|114.09|112.79|4
1654986850000|2022-06-11 22:34:10|114.11|112.81|114.16|112.86|114.17|112.87|114.11|112.81|4
1654986860000|2022-06-11 22:34:20|114.15|112.85|114.14|112.84|114.15|112.85|114.14|112.84|2
1654986880000|2022-06-11 22:34:40|114.17|112.87|114.18|112.88|114.18|112.88|114.17|112.87|2
1654986890000|2022-06-11 22:34:50|114.15|112.85|114.14|112.84|114.15|112.85|114.12|112.82|4
1654986900000|2022-06-11 22:35:00|114.12|112.82|114.14|112.84|114.14|112.84|114.11|112.81|3
1654986910000|2022-06-11 22:35:10|114.13|112.83|114.12|112.82|114.14|112.84|114.12|112.82|12
1654986920000|2022-06-11 22:35:20|114.09|112.79|114.05|112.75|114.09|112.79|114.05|112.75|4
1654986930000|2022-06-11 22:35:30|114.04|112.74|114.04|112.74|114.04|112.74|114.01|112.71|7
1654986940000|2022-06-11 22:35:40|114.02|112.72|113.99|112.69|114.02|112.72|113.99|112.69|3
1654986950000|2022-06-11 22:35:50|114.01|112.71|114.01|112.71|114.01|112.71|114.01|112.71|1
1654986970000|2022-06-11 22:36:10|114.03|112.73|114.01|112.71|114.03|112.73|114.01|112.71|3
1654986980000|2022-06-11 22:36:20|114.03|112.73|114.04|112.74|114.04|112.74|114.03|112.73|2
1654987000000|2022-06-11 22:36:40|114.03|112.73|114.03|112.73|114.03|112.73|114.03|112.73|1
1654987020000|2022-06-11 22:37:00|114.04|112.74|114.03|112.73|114.04|112.74|114.03|112.73|2
1654987040000|2022-06-11 22:37:20|114.02|112.72|114.04|112.74|114.04|112.74|114.02|112.72|3
1654987080000|2022-06-11 22:38:00|114.03|112.73|114.02|112.72|114.03|112.73|114.02|112.72|2
1654987090000|2022-06-11 22:38:10|114.01|112.71|114.02|112.72|114.02|112.72|114.01|112.71|2
1654987100000|2022-06-11 22:38:20|114.03|112.73|114.03|112.73|114.03|112.73|114.03|112.73|1
1654987120000|2022-06-11 22:38:40|114.06|112.76|114.11|112.81|114.11|112.81|114.06|112.76|5
1654987130000|2022-06-11 22:38:50|114.1|112.8|114.09|112.79|114.1|112.8|114.09|112.79|4
1654987140000|2022-06-11 22:39:00|114.1|112.8|114.1|112.8|114.1|112.8|114.09|112.79|3
1654987160000|2022-06-11 22:39:20|114.11|112.81|114.1|112.8|114.11|112.81|114.1|112.8|2
1654987170000|2022-06-11 22:39:30|114.09|112.79|114.09|112.79|114.1|112.8|114.09|112.79|3
1654987200000|2022-06-11 22:40:00|114.1|112.8|114.05|112.75|114.1|112.8|114.05|112.75|4
1654987210000|2022-06-11 22:40:10|114.04|112.74|114.04|112.74|114.04|112.74|114.04|112.74|1
1654987220000|2022-06-11 22:40:20|114.06|112.76|114.05|112.75|114.06|112.76|114.05|112.75|2
1654987250000|2022-06-11 22:40:50|114.06|112.76|114.06|112.76|114.06|112.76|114.06|112.76|1
1654987260000|2022-06-11 22:41:00|114.04|112.74|114.02|112.72|114.04|112.74|114.02|112.72|3
1654987270000|2022-06-11 22:41:10|114.04|112.74|114.03|112.73|114.04|112.74|114.03|112.73|2
1654987280000|2022-06-11 22:41:20|114.04|112.74|114.04|112.74|114.04|112.74|114.04|112.74|1
1654987290000|2022-06-11 22:41:30|114.03|112.73|114.03|112.73|114.03|112.73|114.03|112.73|1
1654987310000|2022-06-11 22:41:50|114.02|112.72|114.02|112.72|114.02|112.72|114.02|112.72|1
1654987350000|2022-06-11 22:42:30|114.01|112.71|114.01|112.71|114.02|112.72|114.01|112.71|7
1654987360000|2022-06-11 22:42:40|114.02|112.72|114.02|112.72|114.02|112.72|114.02|112.72|1
1654987370000|2022-06-11 22:42:50|114.01|112.71|114.03|112.73|114.03|112.73|114.01|112.71|2
1654987380000|2022-06-11 22:43:00|114.02|112.72|114.02|112.72|114.03|112.73|114.02|112.72|3
1654987440000|2022-06-11 22:44:00|113.99|112.69|114.02|112.72|114.02|112.72|113.99|112.69|2
1654987500000|2022-06-11 22:45:00|114.01|112.71|114.01|112.71|114.01|112.71|114.01|112.71|1
1654987560000|2022-06-11 22:46:00|114.02|112.72|113.96|112.66|114.02|112.72|113.96|112.66|3
1654987570000|2022-06-11 22:46:10|113.97|112.67|113.99|112.69|114|112.7|113.97|112.67|5
1654987580000|2022-06-11 22:46:20|113.98|112.68|113.93|112.63|113.98|112.68|113.92|112.62|6
1654987590000|2022-06-11 22:46:30|113.92|112.62|113.92|112.62|113.92|112.62|113.92|112.62|1
1654987620000|2022-06-11 22:47:00|113.91|112.61|113.91|112.61|113.91|112.61|113.91|112.61|1
1654987640000|2022-06-11 22:47:20|113.92|112.62|113.92|112.62|113.92|112.62|113.92|112.62|1
1654987650000|2022-06-11 22:47:30|113.91|112.61|113.91|112.61|113.91|112.61|113.91|112.61|1
1654987660000|2022-06-11 22:47:40|113.9|112.6|113.84|112.54|113.9|112.6|113.84|112.54|4
1654987680000|2022-06-11 22:48:00|113.85|112.55|113.85|112.55|113.85|112.55|113.85|112.55|1
1654987690000|2022-06-11 22:48:10|113.83|112.53|113.9|112.6|113.92|112.62|113.83|112.53|8
1654987730000|2022-06-11 22:48:50|113.91|112.61|113.91|112.61|113.91|112.61|113.91|112.61|1
1654987770000|2022-06-11 22:49:30|113.9|112.6|113.9|112.6|113.9|112.6|113.9|112.6|1
1654987790000|2022-06-11 22:49:50|113.91|112.61|113.98|112.68|113.99|112.69|113.91|112.61|8
1654987800000|2022-06-11 22:50:00|113.99|112.69|113.99|112.69|113.99|112.69|113.99|112.69|1
1654987810000|2022-06-11 22:50:10|114|112.7|114.11|112.81|114.14|112.84|114|112.7|14
1654987830000|2022-06-11 22:50:30|114.1|112.8|114.1|112.8|114.1|112.8|114.1|112.8|1
1654987850000|2022-06-11 22:50:50|114.11|112.81|114.11|112.81|114.11|112.81|114.11|112.81|1
1654987860000|2022-06-11 22:51:00|114.1|112.8|114.1|112.8|114.1|112.8|114.1|112.8|1
1654987880000|2022-06-11 22:51:20|114.09|112.79|114.1|112.8|114.1|112.8|114.09|112.79|2
1654987900000|2022-06-11 22:51:40|114.11|112.81|114.11|112.81|114.11|112.81|114.11|112.81|1
1654987920000|2022-06-11 22:52:00|114.1|112.8|114.11|112.81|114.11|112.81|114.09|112.79|4
1654987930000|2022-06-11 22:52:10|114.18|112.88|114.18|112.88|114.19|112.89|114.17|112.87|11
1654987940000|2022-06-11 22:52:20|114.16|112.86|114.17|112.87|114.18|112.88|114.16|112.86|4
1654987960000|2022-06-11 22:52:40|114.18|112.88|114.18|112.88|114.18|112.88|114.18|112.88|1
1654987970000|2022-06-11 22:52:50|114.2|112.9|114.19|112.89|114.2|112.9|114.19|112.89|2
1654987990000|2022-06-11 22:53:10|114.2|112.9|114.19|112.89|114.2|112.9|114.19|112.89|2
1654988010000|2022-06-11 22:53:30|114.2|112.9|114.19|112.89|114.2|112.9|114.19|112.89|2
1654988020000|2022-06-11 22:53:40|114.2|112.9|114.21|112.91|114.21|112.91|114.19|112.89|4
1654988030000|2022-06-11 22:53:50|114.2|112.9|114.2|112.9|114.2|112.9|114.2|112.9|1
1654988040000|2022-06-11 22:54:00|114.19|112.89|114.14|112.84|114.19|112.89|114.14|112.84|5
1654988050000|2022-06-11 22:54:10|114.13|112.83|114.13|112.83|114.13|112.83|114.13|112.83|1
1654988060000|2022-06-11 22:54:20|114.14|112.84|114.16|112.86|114.17|112.87|114.14|112.84|4
1654988100000|2022-06-11 22:55:00|114.17|112.87|114.09|112.79|114.17|112.87|114.09|112.79|8
1654988110000|2022-06-11 22:55:10|114.1|112.8|114.16|112.86|114.16|112.86|114.1|112.8|4
1654988120000|2022-06-11 22:55:20|114.15|112.85|114.15|112.85|114.15|112.85|114.15|112.85|1
1654988130000|2022-06-11 22:55:30|114.14|112.84|114.13|112.83|114.16|112.86|114.13|112.83|4
1654988140000|2022-06-11 22:55:40|114.14|112.84|114.12|112.82|114.14|112.84|114.12|112.82|2
1654988150000|2022-06-11 22:55:50|114.09|112.79|114.09|112.79|114.09|112.79|114.09|112.79|1
1654988190000|2022-06-11 22:56:30|114.08|112.78|114.03|112.73|114.08|112.78|114.03|112.73|5
1654988200000|2022-06-11 22:56:40|114.02|112.72|114.02|112.72|114.02|112.72|114.02|112.72|1
1654988280000|2022-06-11 22:58:00|114.01|112.71|114|112.7|114.01|112.71|113.99|112.69|5
1654988290000|2022-06-11 22:58:10|114.01|112.71|114.09|112.79|114.09|112.79|114.01|112.71|6
1654988300000|2022-06-11 22:58:20|114.08|112.78|114.08|112.78|114.08|112.78|114.08|112.78|1
1654988340000|2022-06-11 22:59:00|114.07|112.77|114.07|112.77|114.07|112.77|114.07|112.77|1
1654988370000|2022-06-11 22:59:30|114.06|112.76|114.02|112.72|114.06|112.76|114.02|112.72|3
1654988390000|2022-06-11 22:59:50|114|112.7|113.98|112.68|114|112.7|113.98|112.68|3
1654988420000|2022-06-11 23:00:20|113.97|112.67|113.94|112.64|113.97|112.67|113.94|112.64|5
1654988430000|2022-06-11 23:00:30|113.95|112.65|113.95|112.65|113.97|112.67|113.93|112.63|8
1654988440000|2022-06-11 23:00:40|113.96|112.66|113.96|112.66|113.96|112.66|113.96|112.66|1
1654988460000|2022-06-11 23:01:00|113.95|112.65|113.9|112.6|113.95|112.65|113.9|112.6|4
1654988470000|2022-06-11 23:01:10|113.87|112.57|113.79|112.49|113.87|112.57|113.79|112.49|7
1654988480000|2022-06-11 23:01:20|113.78|112.48|113.77|112.47|113.78|112.48|113.77|112.47|2
1654988490000|2022-06-11 23:01:30|113.79|112.49|113.87|112.57|113.87|112.57|113.79|112.49|4
1654988500000|2022-06-11 23:01:40|113.91|112.61|113.9|112.6|113.91|112.61|113.9|112.6|2
1654988510000|2022-06-11 23:01:50|113.89|112.59|113.84|112.54|113.89|112.59|113.84|112.54|4
1654988530000|2022-06-11 23:02:10|113.85|112.55|113.89|112.59|113.9|112.6|113.85|112.55|4
1654988540000|2022-06-11 23:02:20|113.88|112.58|113.88|112.58|113.88|112.58|113.88|112.58|1
1654988550000|2022-06-11 23:02:30|113.87|112.57|113.82|112.52|113.87|112.57|113.82|112.52|8
1654988560000|2022-06-11 23:02:40|113.87|112.57|113.89|112.59|113.9|112.6|113.87|112.57|4
1654988580000|2022-06-11 23:03:00|113.9|112.6|113.84|112.54|113.9|112.6|113.84|112.54|6
1654988590000|2022-06-11 23:03:10|113.83|112.53|113.72|112.42|113.83|112.53|113.72|112.42|12
1654988600000|2022-06-11 23:03:20|113.71|112.41|113.67|112.37|113.71|112.41|113.65|112.35|6
1654988610000|2022-06-11 23:03:30|113.66|112.36|113.49|112.19|113.69|112.39|113.48|112.18|12
1654988620000|2022-06-11 23:03:40|113.51|112.21|113.47|112.17|113.52|112.22|113.47|112.17|3
1654988630000|2022-06-11 23:03:50|113.53|112.23|113.53|112.23|113.55|112.25|113.53|112.23|5
1654988640000|2022-06-11 23:04:00|113.54|112.24|113.55|112.25|113.55|112.25|113.54|112.24|2
1654988650000|2022-06-11 23:04:10|113.51|112.21|113.47|112.17|113.51|112.21|113.47|112.17|4
1654988660000|2022-06-11 23:04:20|113.46|112.16|113.46|112.16|113.46|112.16|113.46|112.16|1
1654988670000|2022-06-11 23:04:30|113.47|112.17|113.46|112.16|113.47|112.17|113.46|112.16|2
1654988680000|2022-06-11 23:04:40|113.42|112.12|113.4|112.1|113.45|112.15|113.4|112.1|6
1654988690000|2022-06-11 23:04:50|113.39|112.09|113.38|112.08|113.39|112.09|113.38|112.08|2
1654988700000|2022-06-11 23:05:00|113.37|112.07|113.38|112.08|113.38|112.08|113.35|112.05|4
1654988710000|2022-06-11 23:05:10|113.4|112.1|113.39|112.09|113.4|112.1|113.39|112.09|2
1654988720000|2022-06-11 23:05:20|113.4|112.1|113.46|112.16|113.46|112.16|113.4|112.1|5
1654988750000|2022-06-11 23:05:50|113.45|112.15|113.41|112.11|113.45|112.15|113.41|112.11|3
1654988760000|2022-06-11 23:06:00|113.4|112.1|113.4|112.1|113.4|112.1|113.4|112.1|1
1654988780000|2022-06-11 23:06:20|113.39|112.09|113.39|112.09|113.4|112.1|113.39|112.09|3
1654988790000|2022-06-11 23:06:30|113.38|112.08|113.38|112.08|113.38|112.08|113.38|112.08|1
1654988830000|2022-06-11 23:07:10|113.37|112.07|113.37|112.07|113.37|112.07|113.35|112.05|4
1654988840000|2022-06-11 23:07:20|113.36|112.06|113.3|112|113.36|112.06|113.3|112|3
1654988850000|2022-06-11 23:07:30|113.28|111.98|113.28|111.98|113.28|111.98|113.27|111.97|3
1654988860000|2022-06-11 23:07:40|113.27|111.97|113.28|111.98|113.29|111.99|113.27|111.97|4
1654988870000|2022-06-11 23:07:50|113.25|111.95|113.22|111.92|113.25|111.95|113.21|111.91|6
1654988880000|2022-06-11 23:08:00|113.19|111.89|113.2|111.9|113.21|111.91|113.18|111.88|5
1654988890000|2022-06-11 23:08:10|113.19|111.89|113.18|111.88|113.19|111.89|113.18|111.88|2
1654988900000|2022-06-11 23:08:20|113.17|111.87|113.19|111.89|113.19|111.89|113.17|111.87|3
1654988930000|2022-06-11 23:08:50|113.18|111.88|113.08|111.78|113.18|111.88|113.08|111.78|5
1654988940000|2022-06-11 23:09:00|113.05|111.75|113.05|111.75|113.09|111.79|113.01|111.71|17
1654988950000|2022-06-11 23:09:10|113.06|111.76|113.09|111.79|113.09|111.79|113.06|111.76|2
1654988960000|2022-06-11 23:09:20|113.08|111.78|113.07|111.77|113.08|111.78|113.06|111.76|4
1654988970000|2022-06-11 23:09:30|113.09|111.79|113.09|111.79|113.09|111.79|113.09|111.79|1
1654988980000|2022-06-11 23:09:40|113.08|111.78|113.08|111.78|113.08|111.78|113.08|111.78|1
1654988990000|2022-06-11 23:09:50|113.07|111.77|113.02|111.72|113.07|111.77|113.02|111.72|4
1654989000000|2022-06-11 23:10:00|113.01|111.71|113.01|111.71|113.01|111.71|112.99|111.69|4
1654989010000|2022-06-11 23:10:10|113|111.7|112.99|111.69|113|111.7|112.99|111.69|6
1654989020000|2022-06-11 23:10:20|112.98|111.68|112.98|111.68|112.99|111.69|112.95|111.65|10
1654989030000|2022-06-11 23:10:30|112.97|111.67|112.98|111.68|112.98|111.68|112.97|111.67|2
1654989040000|2022-06-11 23:10:40|112.97|111.67|112.99|111.69|113|111.7|112.97|111.67|9
1654989050000|2022-06-11 23:10:50|112.98|111.68|112.98|111.68|112.99|111.69|112.98|111.68|3
1654989060000|2022-06-11 23:11:00|112.96|111.66|113.07|111.77|113.07|111.77|112.96|111.66|9
1654989150000|2022-06-11 23:12:30|113.08|111.78|113.07|111.77|113.08|111.78|113.07|111.77|2
1654989160000|2022-06-11 23:12:40|113.06|111.76|113.02|111.72|113.06|111.76|113.02|111.72|4
1654989170000|2022-06-11 23:12:50|113.01|111.71|113.02|111.72|113.03|111.73|113.01|111.71|3
1654989180000|2022-06-11 23:13:00|113|111.7|112.94|111.64|113|111.7|112.94|111.64|10
1654989190000|2022-06-11 23:13:10|112.95|111.65|112.91|111.61|112.96|111.66|112.91|111.61|11
1654989200000|2022-06-11 23:13:20|112.9|111.6|112.65|111.35|112.9|111.6|112.65|111.35|11
1654989220000|2022-06-11 23:13:40|112.6|111.3|112.61|111.31|112.61|111.31|112.6|111.3|2
1654989230000|2022-06-11 23:13:50|112.62|111.32|112.61|111.31|112.63|111.33|112.58|111.28|4
1654989260000|2022-06-11 23:14:20|112.6|111.3|112.6|111.3|112.6|111.3|112.6|111.3|1
1654989270000|2022-06-11 23:14:30|112.59|111.29|112.54|111.24|112.59|111.29|112.54|111.24|7
1654989280000|2022-06-11 23:14:40|112.52|111.22|112.55|111.25|112.55|111.25|112.51|111.21|4
1654989290000|2022-06-11 23:14:50|112.54|111.24|112.55|111.25|112.55|111.25|112.54|111.24|2
1654989310000|2022-06-11 23:15:10|112.56|111.26|112.61|111.31|112.61|111.31|112.54|111.24|6
1654989320000|2022-06-11 23:15:20|112.63|111.33|112.85|111.55|112.85|111.55|112.63|111.33|11
1654989330000|2022-06-11 23:15:30|112.89|111.59|112.89|111.59|112.9|111.6|112.89|111.59|3
1654989340000|2022-06-11 23:15:40|112.88|111.58|112.83|111.53|112.88|111.58|112.83|111.53|6
1654989360000|2022-06-11 23:16:00|112.84|111.54|112.89|111.59|112.89|111.59|112.84|111.54|3
1654989370000|2022-06-11 23:16:10|112.9|111.6|112.84|111.54|112.9|111.6|112.84|111.54|8
1654989380000|2022-06-11 23:16:20|112.83|111.53|112.84|111.54|112.84|111.54|112.83|111.53|2
1654989390000|2022-06-11 23:16:30|112.86|111.56|112.86|111.56|112.86|111.56|112.86|111.56|1
1654989400000|2022-06-11 23:16:40|112.88|111.58|112.84|111.54|112.89|111.59|112.84|111.54|6
1654989410000|2022-06-11 23:16:50|112.83|111.53|112.88|111.58|112.88|111.58|112.83|111.53|3
1654989430000|2022-06-11 23:17:10|112.89|111.59|112.89|111.59|112.89|111.59|112.89|111.59|1
1654989440000|2022-06-11 23:17:20|112.9|111.6|112.89|111.59|112.9|111.6|112.89|111.59|2
1654989450000|2022-06-11 23:17:30|112.88|111.58|112.9|111.6|112.9|111.6|112.88|111.58|3
1654989460000|2022-06-11 23:17:40|112.92|111.62|112.89|111.59|112.92|111.62|112.89|111.59|3
1654989470000|2022-06-11 23:17:50|112.9|111.6|112.89|111.59|112.9|111.6|112.89|111.59|2
1654989480000|2022-06-11 23:18:00|112.87|111.57|112.91|111.61|112.92|111.62|112.87|111.57|6
1654989490000|2022-06-11 23:18:10|112.92|111.62|112.91|111.61|112.92|111.62|112.91|111.61|2
1654989500000|2022-06-11 23:18:20|112.9|111.6|112.91|111.61|112.91|111.61|112.9|111.6|2
1654989520000|2022-06-11 23:18:40|112.9|111.6|112.89|111.59|112.9|111.6|112.89|111.59|2
1654989530000|2022-06-11 23:18:50|112.9|111.6|112.9|111.6|112.91|111.61|112.89|111.59|4
1654989540000|2022-06-11 23:19:00|112.89|111.59|112.89|111.59|112.89|111.59|112.89|111.59|1
1654989550000|2022-06-11 23:19:10|112.88|111.58|112.84|111.54|112.88|111.58|112.84|111.54|6
1654989560000|2022-06-11 23:19:20|112.88|111.58|112.87|111.57|112.88|111.58|112.87|111.57|2
1654989570000|2022-06-11 23:19:30|112.88|111.58|112.88|111.58|112.88|111.58|112.88|111.58|1
1654989580000|2022-06-11 23:19:40|112.87|111.57|112.86|111.56|112.87|111.57|112.86|111.56|2
1654989590000|2022-06-11 23:19:50|112.87|111.57|112.84|111.54|112.88|111.58|112.84|111.54|6
1654989600000|2022-06-11 23:20:00|112.83|111.53|112.84|111.54|112.84|111.54|112.83|111.53|2
1654989610000|2022-06-11 23:20:10|112.85|111.55|112.88|111.58|112.88|111.58|112.85|111.55|2
1654989660000|2022-06-11 23:21:00|112.87|111.57|112.87|111.57|112.87|111.57|112.87|111.57|1
1654989670000|2022-06-11 23:21:10|112.85|111.55|112.87|111.57|112.87|111.57|112.85|111.55|5
1654989680000|2022-06-11 23:21:20|112.86|111.56|112.86|111.56|112.86|111.56|112.86|111.56|1
1654989690000|2022-06-11 23:21:30|112.87|111.57|112.87|111.57|112.87|111.57|112.87|111.57|1
1654989700000|2022-06-11 23:21:40|112.86|111.56|112.84|111.54|112.87|111.57|112.84|111.54|4
1654989710000|2022-06-11 23:21:50|112.83|111.53|112.83|111.53|112.83|111.53|112.83|111.53|1
1654989720000|2022-06-11 23:22:00|112.84|111.54|112.81|111.51|112.84|111.54|112.81|111.51|4
1654989730000|2022-06-11 23:22:10|112.8|111.5|112.74|111.44|112.8|111.5|112.74|111.44|7
1654989740000|2022-06-11 23:22:20|112.73|111.43|112.47|111.17|112.73|111.43|112.47|111.17|11
1654989750000|2022-06-11 23:22:30|112.48|111.18|112.59|111.29|112.6|111.3|112.44|111.14|15
1654989760000|2022-06-11 23:22:40|112.53|111.23|112.56|111.26|112.58|111.28|112.53|111.23|4
1654989770000|2022-06-11 23:22:50|112.53|111.23|112.5|111.2|112.53|111.23|112.49|111.19|5
1654989780000|2022-06-11 23:23:00|112.49|111.19|112.49|111.19|112.49|111.19|112.49|111.19|1
1654989790000|2022-06-11 23:23:10|112.43|111.13|112.42|111.12|112.43|111.13|112.42|111.12|4
1654989810000|2022-06-11 23:23:30|112.41|111.11|112.36|111.06|112.41|111.11|112.36|111.06|5
1654989820000|2022-06-11 23:23:40|112.35|111.05|112.34|111.04|112.35|111.05|112.34|111.04|2
1654989830000|2022-06-11 23:23:50|112.35|111.05|112.42|111.12|112.42|111.12|112.35|111.05|5
1654989840000|2022-06-11 23:24:00|112.41|111.11|112.41|111.11|112.41|111.11|112.41|111.11|1
1654989900000|2022-06-11 23:25:00|112.42|111.12|112.5|111.2|112.5|111.2|112.42|111.12|5
1654989910000|2022-06-11 23:25:10|112.51|111.21|112.61|111.31|112.61|111.31|112.51|111.21|8
1654989920000|2022-06-11 23:25:20|112.62|111.32|112.63|111.33|112.63|111.33|112.62|111.32|4
1654989930000|2022-06-11 23:25:30|112.6|111.3|112.58|111.28|112.61|111.31|112.58|111.28|4
1654989940000|2022-06-11 23:25:40|112.57|111.27|112.53|111.23|112.57|111.27|112.53|111.23|5
1654989960000|2022-06-11 23:26:00|112.55|111.25|112.55|111.25|112.55|111.25|112.55|111.25|1
1654989970000|2022-06-11 23:26:10|112.58|111.28|112.58|111.28|112.58|111.28|112.58|111.28|1
1654989990000|2022-06-11 23:26:30|112.57|111.27|112.53|111.23|112.57|111.27|112.52|111.22|5
1654990000000|2022-06-11 23:26:40|112.52|111.22|112.47|111.17|112.52|111.22|112.47|111.17|4
1654990010000|2022-06-11 23:26:50|112.46|111.16|112.49|111.19|112.5|111.2|112.46|111.16|4
1654990020000|2022-06-11 23:27:00|112.48|111.18|112.48|111.18|112.48|111.18|112.48|111.18|1
1654990050000|2022-06-11 23:27:30|112.47|111.17|112.46|111.16|112.47|111.17|112.46|111.16|2
1654990080000|2022-06-11 23:28:00|112.43|111.13|112.39|111.09|112.43|111.13|112.39|111.09|8
1654990090000|2022-06-11 23:28:10|112.37|111.07|112.37|111.07|112.37|111.07|112.37|111.07|1
1654990100000|2022-06-11 23:28:20|112.36|111.06|112.27|110.97|112.36|111.06|112.27|110.97|6
1654990110000|2022-06-11 23:28:30|112.26|110.96|112.22|110.92|112.27|110.97|112.22|110.92|6
1654990120000|2022-06-11 23:28:40|112.23|110.93|112.25|110.95|112.26|110.96|112.23|110.93|5
1654990130000|2022-06-11 23:28:50|112.24|110.94|112.32|111.02|112.32|111.02|112.23|110.93|10
1654990140000|2022-06-11 23:29:00|112.31|111.01|112.37|111.07|112.37|111.07|112.25|110.95|14
1654990150000|2022-06-11 23:29:10|112.38|111.08|112.41|111.11|112.41|111.11|112.38|111.08|3
1654990160000|2022-06-11 23:29:20|112.42|111.12|112.39|111.09|112.42|111.12|112.39|111.09|6
1654990170000|2022-06-11 23:29:30|112.37|111.07|112.37|111.07|112.37|111.07|112.36|111.06|5
1654990180000|2022-06-11 23:29:40|112.35|111.05|112.37|111.07|112.37|111.07|112.35|111.05|2
1654990190000|2022-06-11 23:29:50|112.36|111.06|112.36|111.06|112.36|111.06|112.36|111.06|1
1654990200000|2022-06-11 23:30:00|112.35|111.05|112.28|110.98|112.35|111.05|112.28|110.98|8
1654990210000|2022-06-11 23:30:10|112.27|110.97|112.32|111.02|112.32|111.02|112.24|110.94|7
1654990220000|2022-06-11 23:30:20|112.3|111|112.32|111.02|112.32|111.02|112.3|111|2
1654990230000|2022-06-11 23:30:30|112.31|111.01|112.36|111.06|112.36|111.06|112.31|111.01|4
1654990240000|2022-06-11 23:30:40|112.35|111.05|112.32|111.02|112.35|111.05|112.31|111.01|4
1654990250000|2022-06-11 23:30:50|112.31|111.01|112.29|110.99|112.31|111.01|112.29|110.99|3
1654990260000|2022-06-11 23:31:00|112.28|110.98|112.2|110.9|112.29|110.99|112.2|110.9|10
1654990270000|2022-06-11 23:31:10|112.19|110.89|112.01|110.71|112.19|110.89|112.01|110.71|19
1654990280000|2022-06-11 23:31:20|112.02|110.72|112.06|110.76|112.07|110.77|111.99|110.69|9
1654990290000|2022-06-11 23:31:30|112.05|110.75|112.15|110.85|112.15|110.85|112.05|110.75|9
1654990300000|2022-06-11 23:31:40|112.14|110.84|112.13|110.83|112.15|110.85|112.13|110.83|4
1654990310000|2022-06-11 23:31:50|112.12|110.82|112.13|110.83|112.13|110.83|112.12|110.82|2
1654990320000|2022-06-11 23:32:00|112.14|110.84|112.21|110.91|112.21|110.91|112.13|110.83|11
1654990330000|2022-06-11 23:32:10|112.22|110.92|112.21|110.91|112.22|110.92|112.21|110.91|2
1654990340000|2022-06-11 23:32:20|112.17|110.87|112.14|110.84|112.17|110.87|112.14|110.84|4
1654990350000|2022-06-11 23:32:30|112.13|110.83|112.14|110.84|112.15|110.85|112.12|110.82|6
1654990360000|2022-06-11 23:32:40|112.15|110.85|112.12|110.82|112.15|110.85|112.12|110.82|7
1654990370000|2022-06-11 23:32:50|112.11|110.81|112.14|110.84|112.14|110.84|112.1|110.8|5
1654990380000|2022-06-11 23:33:00|112.15|110.85|112.22|110.92|112.22|110.92|112.14|110.84|5
1654990390000|2022-06-11 23:33:10|112.21|110.91|112.21|110.91|112.21|110.91|112.21|110.91|1
1654990400000|2022-06-11 23:33:20|112.18|110.88|112.22|110.92|112.22|110.92|112.16|110.86|4
1654990460000|2022-06-11 23:34:20|112.21|110.91|112.21|110.91|112.21|110.91|112.21|110.91|1
1654990470000|2022-06-11 23:34:30|112.22|110.92|112.25|110.95|112.25|110.95|112.22|110.92|4
1654990480000|2022-06-11 23:34:40|112.26|110.96|112.23|110.93|112.3|111|112.23|110.93|9
1654990500000|2022-06-11 23:35:00|112.22|110.92|112.23|110.93|112.23|110.93|112.22|110.92|2
1654990510000|2022-06-11 23:35:10|112.22|110.92|112.2|110.9|112.22|110.92|112.2|110.9|5
1654990520000|2022-06-11 23:35:20|112.19|110.89|111.99|110.69|112.2|110.9|111.99|110.69|17
1654990530000|2022-06-11 23:35:30|111.98|110.68|112.02|110.72|112.03|110.73|111.95|110.65|10
1654990540000|2022-06-11 23:35:40|112.01|110.71|111.94|110.64|112.05|110.75|111.94|110.64|15
1654990550000|2022-06-11 23:35:50|111.93|110.63|111.98|110.68|111.98|110.68|111.91|110.61|9
1654990560000|2022-06-11 23:36:00|111.97|110.67|111.97|110.67|111.97|110.67|111.96|110.66|3
1654990570000|2022-06-11 23:36:10|111.98|110.68|112.05|110.75|112.05|110.75|111.98|110.68|4
1654990580000|2022-06-11 23:36:20|112.08|110.78|112.02|110.72|112.08|110.78|112.02|110.72|7
1654990590000|2022-06-11 23:36:30|112.01|110.71|111.97|110.67|112.01|110.71|111.96|110.66|4
1654990600000|2022-06-11 23:36:40|111.98|110.68|112.04|110.74|112.04|110.74|111.98|110.68|5
1654990610000|2022-06-11 23:36:50|112.03|110.73|111.99|110.69|112.03|110.73|111.99|110.69|4
1654990620000|2022-06-11 23:37:00|111.97|110.67|111.95|110.65|111.97|110.67|111.95|110.65|3
1654990630000|2022-06-11 23:37:10|111.94|110.64|111.92|110.62|111.95|110.65|111.92|110.62|9
1654990640000|2022-06-11 23:37:20|111.93|110.63|111.97|110.67|111.97|110.67|111.93|110.63|8
1654990650000|2022-06-11 23:37:30|111.99|110.69|112.04|110.74|112.04|110.74|111.99|110.69|2
1654990680000|2022-06-11 23:38:00|112.03|110.73|111.91|110.61|112.03|110.73|111.9|110.6|9
1654990690000|2022-06-11 23:38:10|111.92|110.62|111.93|110.63|111.94|110.64|111.88|110.58|14
1654990700000|2022-06-11 23:38:20|111.94|110.64|111.94|110.64|111.95|110.65|111.93|110.63|7
1654990710000|2022-06-11 23:38:30|111.93|110.63|111.75|110.45|111.93|110.63|111.75|110.45|12
1654990720000|2022-06-11 23:38:40|111.74|110.44|111.76|110.46|111.77|110.47|111.74|110.44|10
1654990730000|2022-06-11 23:38:50|111.74|110.44|111.74|110.44|111.75|110.45|111.74|110.44|3
1654990740000|2022-06-11 23:39:00|111.73|110.43|111.88|110.58|111.88|110.58|111.73|110.43|9
1654990750000|2022-06-11 23:39:10|111.89|110.59|111.87|110.57|111.89|110.59|111.87|110.57|3
1654990760000|2022-06-11 23:39:20|111.88|110.58|111.93|110.63|111.93|110.63|111.88|110.58|3
1654990770000|2022-06-11 23:39:30|111.95|110.65|111.95|110.65|111.95|110.65|111.94|110.64|5
1654990780000|2022-06-11 23:39:40|111.96|110.66|111.87|110.57|111.96|110.66|111.87|110.57|6
1654990790000|2022-06-11 23:39:50|111.86|110.56|111.83|110.53|111.86|110.56|111.81|110.51|8
1654990800000|2022-06-11 23:40:00|111.82|110.52|111.82|110.52|111.82|110.52|111.82|110.52|1
1654990810000|2022-06-11 23:40:10|111.83|110.53|111.83|110.53|111.84|110.54|111.83|110.53|3
1654990820000|2022-06-11 23:40:20|111.82|110.52|111.82|110.52|111.82|110.52|111.82|110.52|1
1654990830000|2022-06-11 23:40:30|111.81|110.51|111.82|110.52|111.82|110.52|111.79|110.49|6
1654990840000|2022-06-11 23:40:40|111.83|110.53|111.88|110.58|111.88|110.58|111.83|110.53|3
1654990850000|2022-06-11 23:40:50|111.87|110.57|111.87|110.57|111.87|110.57|111.86|110.56|3
1654990860000|2022-06-11 23:41:00|111.86|110.56|111.86|110.56|111.86|110.56|111.86|110.56|1
1654990870000|2022-06-11 23:41:10|111.87|110.57|111.87|110.57|111.87|110.57|111.87|110.57|1
1654990890000|2022-06-11 23:41:30|111.86|110.56|111.86|110.56|111.86|110.56|111.86|110.56|1
1654990900000|2022-06-11 23:41:40|111.85|110.55|111.87|110.57|111.87|110.57|111.85|110.55|3
1654990920000|2022-06-11 23:42:00|111.86|110.56|111.81|110.51|111.86|110.56|111.81|110.51|3
1654990930000|2022-06-11 23:42:10|111.8|110.5|111.79|110.49|111.82|110.52|111.79|110.49|7
1654990940000|2022-06-11 23:42:20|111.8|110.5|111.74|110.44|111.8|110.5|111.72|110.42|7
1654990950000|2022-06-11 23:42:30|111.75|110.45|111.72|110.42|111.75|110.45|111.72|110.42|4
1654990970000|2022-06-11 23:42:50|111.73|110.43|111.8|110.5|111.8|110.5|111.72|110.42|6
1654990980000|2022-06-11 23:43:00|111.79|110.49|111.79|110.49|111.79|110.49|111.78|110.48|3
1654990990000|2022-06-11 23:43:10|111.8|110.5|112|110.7|112.02|110.72|111.8|110.5|13
1654991000000|2022-06-11 23:43:20|111.99|110.69|112.04|110.74|112.05|110.75|111.97|110.67|15
1654991010000|2022-06-11 23:43:30|112.03|110.73|112|110.7|112.03|110.73|111.99|110.69|4
1654991020000|2022-06-11 23:43:40|111.99|110.69|111.98|110.68|112|110.7|111.98|110.68|4
1654991030000|2022-06-11 23:43:50|111.97|110.67|111.98|110.68|111.98|110.68|111.97|110.67|2
1654991040000|2022-06-11 23:44:00|111.99|110.69|112.09|110.79|112.09|110.79|111.99|110.69|8
1654991050000|2022-06-11 23:44:10|112.08|110.78|112.1|110.8|112.1|110.8|112.07|110.77|5
1654991060000|2022-06-11 23:44:20|112.11|110.81|112.14|110.84|112.16|110.86|112.11|110.81|5
1654991070000|2022-06-11 23:44:30|112.15|110.85|112.11|110.81|112.15|110.85|112.11|110.81|2
1654991100000|2022-06-11 23:45:00|112.09|110.79|111.91|110.61|112.09|110.79|111.91|110.61|12
1654991110000|2022-06-11 23:45:10|111.87|110.57|111.94|110.64|111.97|110.67|111.83|110.53|17
1654991120000|2022-06-11 23:45:20|111.93|110.63|111.86|110.56|111.94|110.64|111.86|110.56|13
1654991130000|2022-06-11 23:45:30|111.85|110.55|111.79|110.49|111.85|110.55|111.79|110.49|6
1654991140000|2022-06-11 23:45:40|111.81|110.51|111.84|110.54|111.84|110.54|111.81|110.51|7
1654991150000|2022-06-11 23:45:50|111.83|110.53|111.91|110.61|111.91|110.61|111.83|110.53|7
1654991160000|2022-06-11 23:46:00|111.9|110.6|111.91|110.61|111.91|110.61|111.88|110.58|5
1654991170000|2022-06-11 23:46:10|111.9|110.6|111.89|110.59|111.9|110.6|111.89|110.59|2
1654991190000|2022-06-11 23:46:30|111.9|110.6|111.96|110.66|111.96|110.66|111.9|110.6|5
1654991200000|2022-06-11 23:46:40|111.95|110.65|112.06|110.76|112.07|110.77|111.95|110.65|13
1654991210000|2022-06-11 23:46:50|112.07|110.77|112.07|110.77|112.09|110.79|112.07|110.77|6
1654991220000|2022-06-11 23:47:00|112.08|110.78|112.15|110.85|112.15|110.85|112.08|110.78|7
1654991230000|2022-06-11 23:47:10|112.16|110.86|112.19|110.89|112.2|110.9|112.16|110.86|6
1654991240000|2022-06-11 23:47:20|112.2|110.9|112.19|110.89|112.2|110.9|112.16|110.86|9
1654991250000|2022-06-11 23:47:30|112.22|110.92|112.21|110.91|112.23|110.93|112.18|110.88|7
1654991260000|2022-06-11 23:47:40|112.2|110.9|112.2|110.9|112.2|110.9|112.18|110.88|3
1654991270000|2022-06-11 23:47:50|112.19|110.89|112.18|110.88|112.19|110.89|112.18|110.88|2
1654991280000|2022-06-11 23:48:00|112.2|110.9|112.21|110.91|112.22|110.92|112.2|110.9|6
1654991290000|2022-06-11 23:48:10|112.23|110.93|112.21|110.91|112.23|110.93|112.21|110.91|2
1654991300000|2022-06-11 23:48:20|112.23|110.93|112.24|110.94|112.25|110.95|112.22|110.92|5
1654991310000|2022-06-11 23:48:30|112.25|110.95|112.23|110.93|112.25|110.95|112.23|110.93|2
1654991330000|2022-06-11 23:48:50|112.24|110.94|112.26|110.96|112.26|110.96|112.24|110.94|3
1654991340000|2022-06-11 23:49:00|112.28|110.98|112.35|111.05|112.36|111.06|112.28|110.98|9
1654991350000|2022-06-11 23:49:10|112.34|111.04|112.35|111.05|112.35|111.05|112.34|111.04|2
1654991360000|2022-06-11 23:49:20|112.36|111.06|112.37|111.07|112.37|111.07|112.36|111.06|2
1654991370000|2022-06-11 23:49:30|112.36|111.06|112.35|111.05|112.36|111.06|112.33|111.03|5
1654991390000|2022-06-11 23:49:50|112.36|111.06|112.36|111.06|112.36|111.06|112.36|111.06|1
1654991400000|2022-06-11 23:50:00|112.37|111.07|112.37|111.07|112.4|111.1|112.36|111.06|4
1654991410000|2022-06-11 23:50:10|112.36|111.06|112.36|111.06|112.36|111.06|112.35|111.05|3
1654991420000|2022-06-11 23:50:20|112.37|111.07|112.36|111.06|112.38|111.08|112.36|111.06|4
1654991430000|2022-06-11 23:50:30|112.35|111.05|112.3|111|112.36|111.06|112.29|110.99|7
1654991450000|2022-06-11 23:50:50|112.29|110.99|112.31|111.01|112.31|111.01|112.29|110.99|3
1654991460000|2022-06-11 23:51:00|112.3|111|112.29|110.99|112.3|111|112.27|110.97|7
1654991470000|2022-06-11 23:51:10|112.3|111|112.34|111.04|112.34|111.04|112.3|111|3
1654991480000|2022-06-11 23:51:20|112.32|111.02|112.28|110.98|112.32|111.02|112.28|110.98|5
1654991490000|2022-06-11 23:51:30|112.26|110.96|112.29|110.99|112.29|110.99|112.26|110.96|4
1654991500000|2022-06-11 23:51:40|112.25|110.95|112.27|110.97|112.27|110.97|112.25|110.95|3
1654991510000|2022-06-11 23:51:50|112.28|110.98|112.27|110.97|112.3|111|112.27|110.97|4
1654991520000|2022-06-11 23:52:00|112.26|110.96|112.27|110.97|112.27|110.97|112.26|110.96|2
1654991550000|2022-06-11 23:52:30|112.26|110.96|112.19|110.89|112.26|110.96|112.19|110.89|8
1654991560000|2022-06-11 23:52:40|112.18|110.88|112.17|110.87|112.18|110.88|112.14|110.84|6
1654991570000|2022-06-11 23:52:50|112.16|110.86|112.16|110.86|112.16|110.86|112.15|110.85|3
1654991580000|2022-06-11 23:53:00|112.15|110.85|112.15|110.85|112.15|110.85|112.11|110.81|5
1654991590000|2022-06-11 23:53:10|112.14|110.84|112.14|110.84|112.14|110.84|112.14|110.84|1
1654991640000|2022-06-11 23:54:00|112.15|110.85|112.2|110.9|112.2|110.9|112.15|110.85|4
1654991650000|2022-06-11 23:54:10|112.22|110.92|112.33|111.03|112.33|111.03|112.22|110.92|8
1654991660000|2022-06-11 23:54:20|112.32|111.02|112.32|111.02|112.32|111.02|112.32|111.02|1
1654991670000|2022-06-11 23:54:30|112.3|111|112.28|110.98|112.31|111.01|112.27|110.97|4
1654991680000|2022-06-11 23:54:40|112.27|110.97|112.27|110.97|112.27|110.97|112.26|110.96|3
1654991690000|2022-06-11 23:54:50|112.26|110.96|112.27|110.97|112.27|110.97|112.26|110.96|2
1654991700000|2022-06-11 23:55:00|112.25|110.95|112.26|110.96|112.26|110.96|112.25|110.95|2
1654991710000|2022-06-11 23:55:10|112.25|110.95|112.25|110.95|112.25|110.95|112.25|110.95|1
1654991720000|2022-06-11 23:55:20|112.23|110.93|112.19|110.89|112.23|110.93|112.19|110.89|7
1654991730000|2022-06-11 23:55:30|112.2|110.9|112.2|110.9|112.2|110.9|112.2|110.9|1
1654991740000|2022-06-11 23:55:40|112.19|110.89|112.12|110.82|112.19|110.89|112.11|110.81|7
1654991750000|2022-06-11 23:55:50|112.1|110.8|112.1|110.8|112.1|110.8|112.1|110.8|1
1654991760000|2022-06-11 23:56:00|112.12|110.82|112.15|110.85|112.15|110.85|112.11|110.81|5
1654991770000|2022-06-11 23:56:10|112.14|110.84|112.14|110.84|112.14|110.84|112.14|110.84|1
1654991790000|2022-06-11 23:56:30|112.15|110.85|112.16|110.86|112.16|110.86|112.15|110.85|2
1654991800000|2022-06-11 23:56:40|112.15|110.85|112.15|110.85|112.15|110.85|112.15|110.85|1
1654991830000|2022-06-11 23:57:10|112.16|110.86|112.24|110.94|112.26|110.96|112.16|110.86|3
1654991840000|2022-06-11 23:57:20|112.23|110.93|112.19|110.89|112.24|110.94|112.19|110.89|6
1654991850000|2022-06-11 23:57:30|112.18|110.88|112.16|110.86|112.18|110.88|112.11|110.81|8
1654991860000|2022-06-11 23:57:40|112.15|110.85|112.15|110.85|112.15|110.85|112.15|110.85|1
1654991870000|2022-06-11 23:57:50|112.14|110.84|112.12|110.82|112.14|110.84|112.12|110.82|3
1654991880000|2022-06-11 23:58:00|112.11|110.81|112.1|110.8|112.11|110.81|112.09|110.79|6
1654991900000|2022-06-11 23:58:20|112.09|110.79|112.09|110.79|112.09|110.79|112.09|110.79|1
1654991910000|2022-06-11 23:58:30|112.1|110.8|112.15|110.85|112.16|110.86|112.1|110.8|4
1654991920000|2022-06-11 23:58:40|112.16|110.86|112.16|110.86|112.17|110.87|112.16|110.86|3
1654991930000|2022-06-11 23:58:50|112.17|110.87|112.25|110.95|112.25|110.95|112.17|110.87|6
1654991940000|2022-06-11 23:59:00|112.22|110.92|112.19|110.89|112.22|110.92|112.19|110.89|4
1654991950000|2022-06-11 23:59:10|112.17|110.87|112.25|110.95|112.25|110.95|112.17|110.87|5
1654991960000|2022-06-11 23:59:20|112.27|110.97|112.3|111|112.3|111|112.27|110.97|4
1654991970000|2022-06-11 23:59:30|112.28|110.98|112.27|110.97|112.28|110.98|112.27|110.97|2
1654991980000|2022-06-11 23:59:40|112.28|110.98|112.27|110.97|112.28|110.98|112.26|110.96|3
1654991990000|2022-06-11 23:59:50|112.28|110.98|112.35|111.05|112.35|111.05|112.28|110.98|3
1654992000000|2022-06-12 00:00:00|112.36|111.06|112.43|111.13|112.43|111.13|112.36|111.06|5
1654992010000|2022-06-12 00:00:10|112.42|111.12|112.48|111.18|112.61|111.31|112.42|111.12|19
1654992020000|2022-06-12 00:00:20|112.47|111.17|112.37|111.07|112.47|111.17|112.37|111.07|9
1654992030000|2022-06-12 00:00:30|112.38|111.08|112.39|111.09|112.39|111.09|112.38|111.08|2
1654992040000|2022-06-12 00:00:40|112.4|111.1|112.37|111.07|112.45|111.15|112.37|111.07|10
1654992050000|2022-06-12 00:00:50|112.4|111.1|112.4|111.1|112.4|111.1|112.4|111.1|1
1654992060000|2022-06-12 00:01:00|112.41|111.11|112.44|111.14|112.45|111.15|112.4|111.1|6
1654992070000|2022-06-12 00:01:10|112.43|111.13|112.41|111.11|112.43|111.13|112.41|111.11|3
1654992080000|2022-06-12 00:01:20|112.4|111.1|112.37|111.07|112.4|111.1|112.37|111.07|2
1654992090000|2022-06-12 00:01:30|112.38|111.08|112.37|111.07|112.38|111.08|112.37|111.07|2
1654992100000|2022-06-12 00:01:40|112.38|111.08|112.37|111.07|112.38|111.08|112.37|111.07|2
1654992110000|2022-06-12 00:01:50|112.38|111.08|112.38|111.08|112.38|111.08|112.38|111.08|1
1654992120000|2022-06-12 00:02:00|112.37|111.07|112.28|110.98|112.37|111.07|112.28|110.98|6
1654992130000|2022-06-12 00:02:10|112.27|110.97|112.27|110.97|112.31|111.01|112.27|110.97|7
1654992140000|2022-06-12 00:02:20|112.28|110.98|112.29|110.99|112.3|111|112.28|110.98|3
1654992150000|2022-06-12 00:02:30|112.3|111|112.3|111|112.3|111|112.29|110.99|5
1654992160000|2022-06-12 00:02:40|112.29|110.99|112.24|110.94|112.29|110.99|112.22|110.92|8
1654992170000|2022-06-12 00:02:50|112.21|110.91|112.17|110.87|112.22|110.92|112.17|110.87|17
1654992180000|2022-06-12 00:03:00|112.12|110.82|111.95|110.65|112.12|110.82|111.85|110.55|14
1654992190000|2022-06-12 00:03:10|112|110.7|112.06|110.76|112.07|110.77|111.99|110.69|9
1654992200000|2022-06-12 00:03:20|112.07|110.77|112.07|110.77|112.07|110.77|112.07|110.77|1
1654992210000|2022-06-12 00:03:30|112.09|110.79|112.09|110.79|112.09|110.79|112.09|110.79|1
1654992220000|2022-06-12 00:03:40|112.08|110.78|112.08|110.78|112.08|110.78|112.08|110.78|1
1654992230000|2022-06-12 00:03:50|112.1|110.8|112.24|110.94|112.24|110.94|112.1|110.8|6
1654992240000|2022-06-12 00:04:00|112.25|110.95|112.3|111|112.3|111|112.25|110.95|7
1654992250000|2022-06-12 00:04:10|112.31|111.01|112.4|111.1|112.4|111.1|112.31|111.01|7
1654992270000|2022-06-12 00:04:30|112.41|111.11|112.45|111.15|112.45|111.15|112.41|111.11|5
1654992290000|2022-06-12 00:04:50|112.53|111.23|112.57|111.27|112.57|111.27|112.53|111.23|3
1654992300000|2022-06-12 00:05:00|112.56|111.26|112.55|111.25|112.56|111.26|112.55|111.25|2
1654992310000|2022-06-12 00:05:10|112.52|111.22|112.49|111.19|112.52|111.22|112.41|111.11|10
1654992320000|2022-06-12 00:05:20|112.5|111.2|112.48|111.18|112.5|111.2|112.48|111.18|3
1654992360000|2022-06-12 00:06:00|112.49|111.19|112.52|111.22|112.52|111.22|112.49|111.19|5
1654992370000|2022-06-12 00:06:10|112.54|111.24|112.57|111.27|112.59|111.29|112.54|111.24|6
1654992380000|2022-06-12 00:06:20|112.59|111.29|112.61|111.31|112.61|111.31|112.59|111.29|3
1654992390000|2022-06-12 00:06:30|112.62|111.32|112.63|111.33|112.63|111.33|112.62|111.32|2
1654992400000|2022-06-12 00:06:40|112.62|111.32|112.62|111.32|112.62|111.32|112.62|111.32|1
1654992410000|2022-06-12 00:06:50|112.63|111.33|112.64|111.34|112.64|111.34|112.63|111.33|2
1654992420000|2022-06-12 00:07:00|112.63|111.33|112.64|111.34|112.64|111.34|112.62|111.32|4
1654992430000|2022-06-12 00:07:10|112.63|111.33|112.64|111.34|112.64|111.34|112.63|111.33|2
1654992440000|2022-06-12 00:07:20|112.65|111.35|112.83|111.53|112.83|111.53|112.65|111.35|9
1654992450000|2022-06-12 00:07:30|112.84|111.54|112.84|111.54|112.84|111.54|112.84|111.54|1
1654992460000|2022-06-12 00:07:40|112.87|111.57|112.86|111.56|112.87|111.57|112.86|111.56|4
1654992470000|2022-06-12 00:07:50|112.85|111.55|112.85|111.55|112.85|111.55|112.85|111.55|1
1654992480000|2022-06-12 00:08:00|112.87|111.57|112.9|111.6|112.9|111.6|112.87|111.57|4
1654992490000|2022-06-12 00:08:10|112.89|111.59|112.94|111.64|112.97|111.67|112.89|111.59|7
1654992500000|2022-06-12 00:08:20|112.95|111.65|112.95|111.65|112.95|111.65|112.95|111.65|1
1654992510000|2022-06-12 00:08:30|112.94|111.64|112.95|111.65|112.95|111.65|112.94|111.64|2
1654992530000|2022-06-12 00:08:50|112.96|111.66|113.01|111.71|113.02|111.72|112.96|111.66|5
1654992540000|2022-06-12 00:09:00|113.02|111.72|113.02|111.72|113.02|111.72|113.02|111.72|1
1654992550000|2022-06-12 00:09:10|113.08|111.78|113.03|111.73|113.08|111.78|113.03|111.73|6
1654992560000|2022-06-12 00:09:20|113.04|111.74|112.99|111.69|113.04|111.74|112.99|111.69|5
1654992570000|2022-06-12 00:09:30|112.98|111.68|112.92|111.62|112.98|111.68|112.92|111.62|5
1654992580000|2022-06-12 00:09:40|112.9|111.6|112.86|111.56|112.9|111.6|112.86|111.56|4
1654992590000|2022-06-12 00:09:50|112.87|111.57|112.85|111.55|112.87|111.57|112.85|111.55|3
1654992600000|2022-06-12 00:10:00|112.86|111.56|112.91|111.61|112.91|111.61|112.85|111.55|6
1654992610000|2022-06-12 00:10:10|112.92|111.62|112.91|111.61|112.92|111.62|112.91|111.61|2
1654992620000|2022-06-12 00:10:20|112.92|111.62|112.91|111.61|112.92|111.62|112.91|111.61|4
1654992630000|2022-06-12 00:10:30|112.92|111.62|112.92|111.62|112.93|111.63|112.92|111.62|3
1654992640000|2022-06-12 00:10:40|112.93|111.63|112.93|111.63|112.93|111.63|112.93|111.63|1
1654992650000|2022-06-12 00:10:50|112.92|111.62|112.92|111.62|112.92|111.62|112.92|111.62|1
1654992660000|2022-06-12 00:11:00|112.91|111.61|112.91|111.61|112.91|111.61|112.91|111.61|1
1654992670000|2022-06-12 00:11:10|112.92|111.62|112.99|111.69|112.99|111.69|112.92|111.62|7
1654992680000|2022-06-12 00:11:20|113|111.7|113|111.7|113.01|111.71|112.99|111.69|7
1654992690000|2022-06-12 00:11:30|113.01|111.71|113.05|111.75|113.1|111.8|113.01|111.71|9
1654992700000|2022-06-12 00:11:40|113.06|111.76|113.04|111.74|113.07|111.77|113.04|111.74|4
1654992710000|2022-06-12 00:11:50|113.07|111.77|113.08|111.78|113.09|111.79|113.06|111.76|5
1654992720000|2022-06-12 00:12:00|113.07|111.77|113.07|111.77|113.07|111.77|113.07|111.77|1
1654992730000|2022-06-12 00:12:10|113.08|111.78|113.07|111.77|113.08|111.78|113.07|111.77|4
1654992740000|2022-06-12 00:12:20|113.08|111.78|113.06|111.76|113.08|111.78|113.06|111.76|2
1654992760000|2022-06-12 00:12:40|113.08|111.78|113.06|111.76|113.08|111.78|113.06|111.76|2
1654992770000|2022-06-12 00:12:50|113.08|111.78|113.13|111.83|113.16|111.86|113.08|111.78|11
1654992780000|2022-06-12 00:13:00|113.12|111.82|113.1|111.8|113.12|111.82|113.1|111.8|2
1654992790000|2022-06-12 00:13:10|113.09|111.79|113.04|111.74|113.09|111.79|113.04|111.74|5
1654992800000|2022-06-12 00:13:20|113.03|111.73|113.03|111.73|113.03|111.73|113.03|111.73|1
1654992810000|2022-06-12 00:13:30|113.04|111.74|113.04|111.74|113.04|111.74|113.04|111.74|1
1654992820000|2022-06-12 00:13:40|113.02|111.72|113.02|111.72|113.02|111.72|113.02|111.72|1
1654992840000|2022-06-12 00:14:00|113.04|111.74|113.09|111.79|113.1|111.8|113.04|111.74|5
1654992850000|2022-06-12 00:14:10|113.08|111.78|113.1|111.8|113.1|111.8|113.08|111.78|2
1654992860000|2022-06-12 00:14:20|113.09|111.79|113.06|111.76|113.09|111.79|113.06|111.76|3
1654992870000|2022-06-12 00:14:30|113.08|111.78|113.06|111.76|113.08|111.78|113.04|111.74|7
1654992880000|2022-06-12 00:14:40|113.09|111.79|113.08|111.78|113.09|111.79|113.08|111.78|2
1654992900000|2022-06-12 00:15:00|113.09|111.79|113.1|111.8|113.16|111.86|113.09|111.79|9
1654992910000|2022-06-12 00:15:10|113.09|111.79|113.03|111.73|113.09|111.79|113.03|111.73|4
1654992930000|2022-06-12 00:15:30|113.02|111.72|113.02|111.72|113.02|111.72|113.02|111.72|1
1654992950000|2022-06-12 00:15:50|113.01|111.71|113.06|111.76|113.06|111.76|113.01|111.71|3
1654992960000|2022-06-12 00:16:00|113.07|111.77|113.01|111.71|113.07|111.77|113.01|111.71|5
1654992990000|2022-06-12 00:16:30|113|111.7|113|111.7|113|111.7|113|111.7|1
1654993000000|2022-06-12 00:16:40|112.99|111.69|112.99|111.69|112.99|111.69|112.98|111.68|7
1654993010000|2022-06-12 00:16:50|112.98|111.68|112.93|111.63|112.98|111.68|112.93|111.63|4
1654993020000|2022-06-12 00:17:00|112.92|111.62|112.97|111.67|112.97|111.67|112.92|111.62|6
1654993030000|2022-06-12 00:17:10|112.99|111.69|113|111.7|113.01|111.71|112.98|111.68|5
1654993040000|2022-06-12 00:17:20|113.01|111.71|113|111.7|113.01|111.71|113|111.7|2
1654993050000|2022-06-12 00:17:30|113.01|111.71|113|111.7|113.01|111.71|113|111.7|2
1654993070000|2022-06-12 00:17:50|113.01|111.71|113.01|111.71|113.01|111.71|113.01|111.71|1
1654993080000|2022-06-12 00:18:00|113|111.7|113.02|111.72|113.02|111.72|113|111.7|2
1654993090000|2022-06-12 00:18:10|113.03|111.73|113.09|111.79|113.09|111.79|113.03|111.73|4
1654993100000|2022-06-12 00:18:20|113.08|111.78|113.08|111.78|113.08|111.78|113.06|111.76|3
1654993110000|2022-06-12 00:18:30|113.07|111.77|113.05|111.75|113.07|111.77|113.04|111.74|3
1654993130000|2022-06-12 00:18:50|113.03|111.73|113.03|111.73|113.03|111.73|113.03|111.73|1
1654993140000|2022-06-12 00:19:00|113.04|111.74|113.04|111.74|113.04|111.74|113.04|111.74|1
1654993170000|2022-06-12 00:19:30|113.03|111.73|113.03|111.73|113.03|111.73|113.02|111.72|3
1654993200000|2022-06-12 00:20:00|113.02|111.72|113.07|111.77|113.07|111.77|113.02|111.72|6
1654993220000|2022-06-12 00:20:20|113.08|111.78|113.11|111.81|113.11|111.81|113.08|111.78|4
1654993230000|2022-06-12 00:20:30|113.1|111.8|113.1|111.8|113.1|111.8|113.1|111.8|1
1654993250000|2022-06-12 00:20:50|113.11|111.81|113.15|111.85|113.16|111.86|113.11|111.81|5
1654993260000|2022-06-12 00:21:00|113.16|111.86|113.16|111.86|113.16|111.86|113.16|111.86|1
1654993270000|2022-06-12 00:21:10|113.15|111.85|113.15|111.85|113.15|111.85|113.14|111.84|3
1654993290000|2022-06-12 00:21:30|113.12|111.82|113.12|111.82|113.12|111.82|113.12|111.82|1
1654993320000|2022-06-12 00:22:00|113.11|111.81|113.11|111.81|113.11|111.81|113.11|111.81|1
1654993350000|2022-06-12 00:22:30|113.1|111.8|113.09|111.79|113.1|111.8|113.09|111.79|2
1654993380000|2022-06-12 00:23:00|113.08|111.78|113.03|111.73|113.08|111.78|113.03|111.73|4
1654993390000|2022-06-12 00:23:10|113.01|111.71|113.01|111.71|113.02|111.72|113.01|111.71|3
1654993440000|2022-06-12 00:24:00|113.02|111.72|113.01|111.71|113.02|111.72|113.01|111.71|2
1654993450000|2022-06-12 00:24:10|113|111.7|113|111.7|113|111.7|113|111.7|1
1654993460000|2022-06-12 00:24:20|112.99|111.69|113|111.7|113|111.7|112.99|111.69|4
1654993470000|2022-06-12 00:24:30|113.01|111.71|113|111.7|113.01|111.71|113|111.7|2
1654993480000|2022-06-12 00:24:40|113.01|111.71|113.01|111.71|113.01|111.71|113.01|111.71|1
1654993500000|2022-06-12 00:25:00|112.98|111.68|112.97|111.67|112.98|111.68|112.97|111.67|2
1654993520000|2022-06-12 00:25:20|112.96|111.66|112.9|111.6|112.97|111.67|112.86|111.56|11
1654993530000|2022-06-12 00:25:30|112.91|111.61|112.84|111.54|112.91|111.61|112.83|111.53|8
1654993540000|2022-06-12 00:25:40|112.83|111.53|112.78|111.48|112.83|111.53|112.76|111.46|6
1654993550000|2022-06-12 00:25:50|112.77|111.47|112.84|111.54|112.84|111.54|112.77|111.47|8
1654993560000|2022-06-12 00:26:00|112.88|111.58|112.9|111.6|112.92|111.62|112.88|111.58|7
1654993570000|2022-06-12 00:26:10|112.89|111.59|112.91|111.61|112.92|111.62|112.89|111.59|4
1654993580000|2022-06-12 00:26:20|112.89|111.59|112.89|111.59|112.89|111.59|112.89|111.59|1
1654993590000|2022-06-12 00:26:30|112.9|111.6|112.9|111.6|112.9|111.6|112.9|111.6|1
1654993600000|2022-06-12 00:26:40|112.91|111.61|112.93|111.63|112.93|111.63|112.91|111.61|2
1654993610000|2022-06-12 00:26:50|112.95|111.65|113.1|111.8|113.1|111.8|112.95|111.65|11
1654993620000|2022-06-12 00:27:00|113.14|111.84|113.11|111.81|113.16|111.86|113.11|111.81|6
1654993640000|2022-06-12 00:27:20|113.1|111.8|113.09|111.79|113.1|111.8|113.09|111.79|2
1654993650000|2022-06-12 00:27:30|113.06|111.76|113.06|111.76|113.06|111.76|113.06|111.76|1
1654993660000|2022-06-12 00:27:40|113.05|111.75|113.04|111.74|113.05|111.75|113.04|111.74|2
1654993670000|2022-06-12 00:27:50|113.03|111.73|113.01|111.71|113.03|111.73|113.01|111.71|3
1654993690000|2022-06-12 00:28:10|113|111.7|113.01|111.71|113.01|111.71|113|111.7|2
1654993700000|2022-06-12 00:28:20|113.02|111.72|113.05|111.75|113.06|111.76|113.02|111.72|5
1654993710000|2022-06-12 00:28:30|113.01|111.71|113.02|111.72|113.02|111.72|113.01|111.71|2
1654993720000|2022-06-12 00:28:40|113.01|111.71|113.02|111.72|113.04|111.74|113.01|111.71|5
1654993750000|2022-06-12 00:29:10|113.03|111.73|113.07|111.77|113.08|111.78|113.03|111.73|5
1654993760000|2022-06-12 00:29:20|113.06|111.76|113.06|111.76|113.07|111.77|113.06|111.76|3
1654993770000|2022-06-12 00:29:30|113.05|111.75|113.05|111.75|113.05|111.75|113.05|111.75|1
1654993780000|2022-06-12 00:29:40|113.06|111.76|113.06|111.76|113.06|111.76|113.06|111.76|1
1654993800000|2022-06-12 00:30:00|113.07|111.77|113.03|111.73|113.09|111.79|113.03|111.73|8
1654993810000|2022-06-12 00:30:10|113.02|111.72|112.95|111.65|113.02|111.72|112.95|111.65|4
1654993820000|2022-06-12 00:30:20|112.96|111.66|112.97|111.67|112.97|111.67|112.96|111.66|2
1654993830000|2022-06-12 00:30:30|112.98|111.68|112.98|111.68|112.98|111.68|112.98|111.68|1
1654993840000|2022-06-12 00:30:40|112.97|111.67|112.83|111.53|112.98|111.68|112.83|111.53|8
1654993850000|2022-06-12 00:30:50|112.82|111.52|112.8|111.5|112.82|111.52|112.8|111.5|2
1654993870000|2022-06-12 00:31:10|112.81|111.51|112.89|111.59|112.89|111.59|112.81|111.51|6
1654993880000|2022-06-12 00:31:20|112.88|111.58|112.89|111.59|112.89|111.59|112.88|111.58|2
1654993890000|2022-06-12 00:31:30|112.9|111.6|112.89|111.59|112.9|111.6|112.89|111.59|2
1654993900000|2022-06-12 00:31:40|112.9|111.6|112.88|111.58|112.9|111.6|112.88|111.58|2
1654993920000|2022-06-12 00:32:00|112.9|111.6|112.9|111.6|112.9|111.6|112.9|111.6|1
1654993930000|2022-06-12 00:32:10|112.89|111.59|112.9|111.6|112.9|111.6|112.89|111.59|2
1654993950000|2022-06-12 00:32:30|112.89|111.59|112.89|111.59|112.89|111.59|112.89|111.59|1
1654993960000|2022-06-12 00:32:40|112.9|111.6|112.9|111.6|112.9|111.6|112.9|111.6|1
1654993970000|2022-06-12 00:32:50|112.88|111.58|112.97|111.67|112.97|111.67|112.88|111.58|4
1654993980000|2022-06-12 00:33:00|112.98|111.68|113.06|111.76|113.07|111.77|112.98|111.68|9
1654993990000|2022-06-12 00:33:10|113.09|111.79|113.12|111.82|113.12|111.82|113.08|111.78|4
1654994000000|2022-06-12 00:33:20|113.13|111.83|113.1|111.8|113.13|111.83|113.1|111.8|6
1654994010000|2022-06-12 00:33:30|113.11|111.81|113.12|111.82|113.12|111.82|113.1|111.8|4
1654994020000|2022-06-12 00:33:40|113.11|111.81|113.11|111.81|113.12|111.82|113.1|111.8|6
1654994040000|2022-06-12 00:34:00|113.09|111.79|113.06|111.76|113.09|111.79|113.03|111.73|7
1654994060000|2022-06-12 00:34:20|113.07|111.77|113.08|111.78|113.09|111.79|113.07|111.77|3
1654994070000|2022-06-12 00:34:30|113.09|111.79|113.1|111.8|113.1|111.8|113.09|111.79|2
1654994090000|2022-06-12 00:34:50|113.11|111.81|113.15|111.85|113.16|111.86|113.11|111.81|8
1654994100000|2022-06-12 00:35:00|113.16|111.86|113.18|111.88|113.18|111.88|113.16|111.86|2
1654994110000|2022-06-12 00:35:10|113.17|111.87|113.18|111.88|113.19|111.89|113.17|111.87|5
1654994120000|2022-06-12 00:35:20|113.13|111.83|113.12|111.82|113.13|111.83|113.12|111.82|2
1654994130000|2022-06-12 00:35:30|113.1|111.8|113.08|111.78|113.1|111.8|113.08|111.78|3
1654994140000|2022-06-12 00:35:40|113.09|111.79|113.09|111.79|113.09|111.79|113.08|111.78|3
1654994150000|2022-06-12 00:35:50|113.08|111.78|113.06|111.76|113.09|111.79|113.06|111.76|4
1654994160000|2022-06-12 00:36:00|113.05|111.75|113.05|111.75|113.05|111.75|113.05|111.75|1
1654994170000|2022-06-12 00:36:10|113.08|111.78|113.06|111.76|113.08|111.78|113.05|111.75|3
1654994190000|2022-06-12 00:36:30|113.07|111.77|113.13|111.83|113.15|111.85|113.07|111.77|4
1654994200000|2022-06-12 00:36:40|113.14|111.84|113.14|111.84|113.14|111.84|113.14|111.84|1
1654994220000|2022-06-12 00:37:00|113.13|111.83|113.11|111.81|113.13|111.83|113.11|111.81|3
1654994240000|2022-06-12 00:37:20|113.13|111.83|113.13|111.83|113.15|111.85|113.13|111.83|4
1654994260000|2022-06-12 00:37:40|113.14|111.84|113.1|111.8|113.14|111.84|113.1|111.8|5
1654994270000|2022-06-12 00:37:50|113.09|111.79|113.09|111.79|113.09|111.79|113.09|111.79|1
1654994290000|2022-06-12 00:38:10|113.11|111.81|113.12|111.82|113.14|111.84|113.11|111.81|6
1654994300000|2022-06-12 00:38:20|113.11|111.81|113.11|111.81|113.11|111.81|113.11|111.81|1
1654994310000|2022-06-12 00:38:30|113.1|111.8|113.1|111.8|113.11|111.81|113.1|111.8|3
1654994340000|2022-06-12 00:39:00|113.08|111.78|113.1|111.8|113.1|111.8|113.08|111.78|2
1654994350000|2022-06-12 00:39:10|113.08|111.78|113.08|111.78|113.08|111.78|113.06|111.76|3
1654994360000|2022-06-12 00:39:20|113.07|111.77|113.07|111.77|113.07|111.77|113.07|111.77|1
1654994400000|2022-06-12 00:40:00|113.06|111.76|113.12|111.82|113.12|111.82|113.06|111.76|4
1654994410000|2022-06-12 00:40:10|113.11|111.81|113.1|111.8|113.11|111.81|113.1|111.8|2
1654994420000|2022-06-12 00:40:20|113.09|111.79|113.1|111.8|113.1|111.8|113.09|111.79|2
1654994430000|2022-06-12 00:40:30|113.09|111.79|112.98|111.68|113.09|111.79|112.98|111.68|11
1654994440000|2022-06-12 00:40:40|112.99|111.69|112.99|111.69|112.99|111.69|112.99|111.69|1
1654994450000|2022-06-12 00:40:50|112.98|111.68|112.98|111.68|112.99|111.69|112.98|111.68|3
1654994460000|2022-06-12 00:41:00|112.99|111.69|113.02|111.72|113.02|111.72|112.99|111.69|2
1654994470000|2022-06-12 00:41:10|113.04|111.74|113.06|111.76|113.06|111.76|113.04|111.74|4
1654994480000|2022-06-12 00:41:20|113.05|111.75|113.03|111.73|113.05|111.75|113.03|111.73|3
1654994500000|2022-06-12 00:41:40|113.02|111.72|113.02|111.72|113.02|111.72|113.02|111.72|1
1654994510000|2022-06-12 00:41:50|113.01|111.71|113|111.7|113.01|111.71|112.99|111.69|3
1654994520000|2022-06-12 00:42:00|113.02|111.72|113.06|111.76|113.07|111.77|113.01|111.71|14
1654994530000|2022-06-12 00:42:10|113.05|111.75|113.05|111.75|113.05|111.75|113.05|111.75|1
1654994540000|2022-06-12 00:42:20|113.06|111.76|113.01|111.71|113.06|111.76|113.01|111.71|4
1654994550000|2022-06-12 00:42:30|112.98|111.68|112.98|111.68|112.98|111.68|112.98|111.68|1
1654994570000|2022-06-12 00:42:50|112.99|111.69|112.98|111.68|112.99|111.69|112.98|111.68|2
1654994590000|2022-06-12 00:43:10|112.99|111.69|112.98|111.68|112.99|111.69|112.98|111.68|2
1654994600000|2022-06-12 00:43:20|112.97|111.67|112.97|111.67|112.97|111.67|112.97|111.67|1
1654994660000|2022-06-12 00:44:20|112.99|111.69|113|111.7|113.01|111.71|112.99|111.69|3
1654994670000|2022-06-12 00:44:30|113.01|111.71|113.01|111.71|113.01|111.71|113.01|111.71|1
1654994680000|2022-06-12 00:44:40|113.02|111.72|113.06|111.76|113.06|111.76|113.02|111.72|4
1654994690000|2022-06-12 00:44:50|113.08|111.78|113.16|111.86|113.16|111.86|113.08|111.78|4
1654994700000|2022-06-12 00:45:00|113.15|111.85|113.12|111.82|113.16|111.86|113.12|111.82|6
1654994710000|2022-06-12 00:45:10|113.09|111.79|113.09|111.79|113.09|111.79|113.09|111.79|1
1654994720000|2022-06-12 00:45:20|113.07|111.77|113.15|111.85|113.15|111.85|113.07|111.77|5
1654994730000|2022-06-12 00:45:30|113.14|111.84|113.15|111.85|113.16|111.86|113.14|111.84|4
1654994750000|2022-06-12 00:45:50|113.16|111.86|113.2|111.9|113.22|111.92|113.16|111.86|8
1654994760000|2022-06-12 00:46:00|113.19|111.89|113.1|111.8|113.19|111.89|113.1|111.8|6
1654994770000|2022-06-12 00:46:10|113.11|111.81|113.07|111.77|113.11|111.81|113.07|111.77|5
1654994780000|2022-06-12 00:46:20|113.05|111.75|112.98|111.68|113.05|111.75|112.93|111.63|14
1654994790000|2022-06-12 00:46:30|112.97|111.67|112.84|111.54|112.97|111.67|112.84|111.54|9
1654994800000|2022-06-12 00:46:40|112.83|111.53|112.84|111.54|112.84|111.54|112.82|111.52|6
1654994810000|2022-06-12 00:46:50|112.85|111.55|112.84|111.54|112.85|111.55|112.83|111.53|4
1654994820000|2022-06-12 00:47:00|112.83|111.53|112.73|111.43|112.83|111.53|112.73|111.43|9
1654994830000|2022-06-12 00:47:10|112.72|111.42|112.74|111.44|112.74|111.44|112.72|111.42|3
1654994840000|2022-06-12 00:47:20|112.76|111.46|112.78|111.48|112.78|111.48|112.75|111.45|5
1654994860000|2022-06-12 00:47:40|112.77|111.47|112.79|111.49|112.8|111.5|112.77|111.47|4
1654994880000|2022-06-12 00:48:00|112.77|111.47|112.84|111.54|112.84|111.54|112.77|111.47|6
1654994890000|2022-06-12 00:48:10|112.86|111.56|112.97|111.67|112.97|111.67|112.86|111.56|8
1654994900000|2022-06-12 00:48:20|112.99|111.69|112.98|111.68|112.99|111.69|112.97|111.67|3
1654994910000|2022-06-12 00:48:30|112.96|111.66|112.96|111.66|112.96|111.66|112.96|111.66|1
1654994920000|2022-06-12 00:48:40|112.98|111.68|112.98|111.68|112.98|111.68|112.98|111.68|1
1654994940000|2022-06-12 00:49:00|112.99|111.69|113|111.7|113|111.7|112.99|111.69|2
1654994970000|2022-06-12 00:49:30|113.01|111.71|113.1|111.8|113.1|111.8|113.01|111.71|6
1654994990000|2022-06-12 00:49:50|113.09|111.79|113.09|111.79|113.09|111.79|113.09|111.79|1
1654995000000|2022-06-12 00:50:00|113.1|111.8|113.14|111.84|113.14|111.84|113.1|111.8|5
1654995040000|2022-06-12 00:50:40|113.13|111.83|113.14|111.84|113.14|111.84|113.13|111.83|2
1654995050000|2022-06-12 00:50:50|113.13|111.83|113.11|111.81|113.13|111.83|113.11|111.81|3
1654995060000|2022-06-12 00:51:00|113.09|111.79|113.04|111.74|113.09|111.79|113.04|111.74|5
1654995070000|2022-06-12 00:51:10|113.03|111.73|113.07|111.77|113.07|111.77|113.03|111.73|5
1654995080000|2022-06-12 00:51:20|113.08|111.78|113.08|111.78|113.09|111.79|113.08|111.78|3
1654995090000|2022-06-12 00:51:30|113.09|111.79|113.09|111.79|113.09|111.79|113.09|111.79|1
1654995110000|2022-06-12 00:51:50|113.11|111.81|113.12|111.82|113.12|111.82|113.11|111.81|2
1654995150000|2022-06-12 00:52:30|113.13|111.83|113.05|111.75|113.13|111.83|113.05|111.75|5
1654995170000|2022-06-12 00:52:50|113.04|111.74|113.04|111.74|113.04|111.74|113.04|111.74|1
1654995180000|2022-06-12 00:53:00|113.02|111.72|113.08|111.78|113.09|111.79|113.02|111.72|7
1654995190000|2022-06-12 00:53:10|113.09|111.79|113.08|111.78|113.09|111.79|113.08|111.78|2
1654995210000|2022-06-12 00:53:30|113.09|111.79|113.09|111.79|113.09|111.79|113.09|111.79|1
1654995230000|2022-06-12 00:53:50|113.08|111.78|113.08|111.78|113.08|111.78|113.08|111.78|1
1654995250000|2022-06-12 00:54:10|113.07|111.77|113.03|111.73|113.07|111.77|113.03|111.73|5
1654995270000|2022-06-12 00:54:30|113.01|111.71|113.02|111.72|113.02|111.72|113.01|111.71|2
1654995280000|2022-06-12 00:54:40|113.01|111.71|113.02|111.72|113.06|111.76|113.01|111.71|5
1654995290000|2022-06-12 00:54:50|113.03|111.73|113.06|111.76|113.06|111.76|113.03|111.73|2
1654995300000|2022-06-12 00:55:00|113.05|111.75|113.05|111.75|113.05|111.75|113.05|111.75|1
1654995320000|2022-06-12 00:55:20|113.04|111.74|113.03|111.73|113.04|111.74|113.03|111.73|2
1654995350000|2022-06-12 00:55:50|113.02|111.72|113.01|111.71|113.02|111.72|113.01|111.71|2
1654995360000|2022-06-12 00:56:00|112.99|111.69|113.01|111.71|113.01|111.71|112.99|111.69|3
1654995380000|2022-06-12 00:56:20|113.02|111.72|113.02|111.72|113.02|111.72|113.02|111.72|1
1654995410000|2022-06-12 00:56:50|113.03|111.73|113.03|111.73|113.03|111.73|113.03|111.73|1
1654995440000|2022-06-12 00:57:20|113.07|111.77|113.07|111.77|113.07|111.77|113.06|111.76|3
1654995450000|2022-06-12 00:57:30|113.06|111.76|113.06|111.76|113.07|111.77|113.06|111.76|3
1654995470000|2022-06-12 00:57:50|113.07|111.77|113.1|111.8|113.1|111.8|113.07|111.77|2
1654995480000|2022-06-12 00:58:00|113.09|111.79|113.07|111.77|113.1|111.8|113.07|111.77|5
1654995500000|2022-06-12 00:58:20|113.06|111.76|113.04|111.74|113.06|111.76|113.04|111.74|3
1654995510000|2022-06-12 00:58:30|113.02|111.72|113.02|111.72|113.02|111.72|113.02|111.72|1
1654995520000|2022-06-12 00:58:40|113.01|111.71|113.01|111.71|113.01|111.71|113.01|111.71|1
1654995550000|2022-06-12 00:59:10|113|111.7|112.99|111.69|113|111.7|112.99|111.69|4
1654995560000|2022-06-12 00:59:20|112.98|111.68|112.97|111.67|112.98|111.68|112.97|111.67|2
1654995570000|2022-06-12 00:59:30|112.99|111.69|113.01|111.71|113.02|111.72|112.99|111.69|5
1654995590000|2022-06-12 00:59:50|113|111.7|112.99|111.69|113|111.7|112.99|111.69|2
1654995600000|2022-06-12 01:00:00|112.97|111.67|113.02|111.72|113.02|111.72|112.97|111.67|6
1654995610000|2022-06-12 01:00:10|113.01|111.71|113.01|111.71|113.01|111.71|113.01|111.71|1
1654995620000|2022-06-12 01:00:20|112.99|111.69|112.92|111.62|112.99|111.69|112.92|111.62|5
1654995630000|2022-06-12 01:00:30|112.95|111.65|112.91|111.61|112.95|111.65|112.91|111.61|7
1654995640000|2022-06-12 01:00:40|112.92|111.62|112.84|111.54|112.92|111.62|112.84|111.54|7
1654995650000|2022-06-12 01:00:50|112.89|111.59|112.89|111.59|112.89|111.59|112.89|111.59|1
1654995660000|2022-06-12 01:01:00|112.9|111.6|112.93|111.63|112.93|111.63|112.89|111.59|6
1654995670000|2022-06-12 01:01:10|112.94|111.64|112.95|111.65|112.95|111.65|112.94|111.64|2
1654995680000|2022-06-12 01:01:20|112.97|111.67|113.01|111.71|113.02|111.72|112.97|111.67|9
1654995690000|2022-06-12 01:01:30|113|111.7|112.99|111.69|113|111.7|112.99|111.69|2
1654995710000|2022-06-12 01:01:50|113|111.7|112.99|111.69|113|111.7|112.99|111.69|2
1654995720000|2022-06-12 01:02:00|112.98|111.68|112.98|111.68|112.98|111.68|112.98|111.68|1
1654995740000|2022-06-12 01:02:20|112.97|111.67|112.92|111.62|112.97|111.67|112.91|111.61|11
1654995750000|2022-06-12 01:02:30|112.91|111.61|112.76|111.46|112.91|111.61|112.76|111.46|13
1654995760000|2022-06-12 01:02:40|112.75|111.45|112.75|111.45|112.76|111.46|112.73|111.43|12
1654995770000|2022-06-12 01:02:50|112.76|111.46|112.75|111.45|112.76|111.46|112.75|111.45|2
1654995780000|2022-06-12 01:03:00|112.76|111.46|112.81|111.51|112.81|111.51|112.76|111.46|3
1654995790000|2022-06-12 01:03:10|112.8|111.5|112.84|111.54|112.85|111.55|112.8|111.5|4
1654995800000|2022-06-12 01:03:20|112.83|111.53|112.82|111.52|112.83|111.53|112.82|111.52|4
1654995820000|2022-06-12 01:03:40|112.84|111.54|112.88|111.58|112.88|111.58|112.83|111.53|4
1654995830000|2022-06-12 01:03:50|112.89|111.59|112.89|111.59|112.89|111.59|112.88|111.58|3
1654995840000|2022-06-12 01:04:00|112.88|111.58|112.85|111.55|112.88|111.58|112.85|111.55|5
1654995850000|2022-06-12 01:04:10|112.84|111.54|112.82|111.52|112.84|111.54|112.81|111.51|5
1654995860000|2022-06-12 01:04:20|112.81|111.51|112.75|111.45|112.81|111.51|112.74|111.44|7
1654995890000|2022-06-12 01:04:50|112.78|111.48|112.8|111.5|112.8|111.5|112.78|111.48|2
1654995900000|2022-06-12 01:05:00|112.79|111.49|112.72|111.42|112.79|111.49|112.72|111.42|6
1654995940000|2022-06-12 01:05:40|112.73|111.43|112.73|111.43|112.73|111.43|112.72|111.42|3
1654995950000|2022-06-12 01:05:50|112.74|111.44|112.73|111.43|112.74|111.44|112.73|111.43|2
1654995960000|2022-06-12 01:06:00|112.72|111.42|112.55|111.25|112.72|111.42|112.55|111.25|6
1654995970000|2022-06-12 01:06:10|112.54|111.24|112.36|111.06|112.54|111.24|112.36|111.06|8
1654995980000|2022-06-12 01:06:20|112.32|111.02|112.32|111.02|112.32|111.02|112.31|111.01|3
1654995990000|2022-06-12 01:06:30|112.33|111.03|112.33|111.03|112.33|111.03|112.32|111.02|3
1654996000000|2022-06-12 01:06:40|112.34|111.04|112.45|111.15|112.45|111.15|112.33|111.03|6
1654996010000|2022-06-12 01:06:50|112.44|111.14|112.38|111.08|112.44|111.14|112.38|111.08|4
1654996020000|2022-06-12 01:07:00|112.37|111.07|112.36|111.06|112.37|111.07|112.35|111.05|4
1654996030000|2022-06-12 01:07:10|112.35|111.05|112.3|111|112.35|111.05|112.3|111|6
1654996040000|2022-06-12 01:07:20|112.29|110.99|112.26|110.96|112.29|110.99|112.26|110.96|4
1654996070000|2022-06-12 01:07:50|112.27|110.97|112.27|110.97|112.27|110.97|112.27|110.97|1
1654996080000|2022-06-12 01:08:00|112.28|110.98|112.34|111.04|112.34|111.04|112.28|110.98|6
1654996090000|2022-06-12 01:08:10|112.35|111.05|112.39|111.09|112.41|111.11|112.35|111.05|7
1654996100000|2022-06-12 01:08:20|112.4|111.1|112.46|111.16|112.5|111.2|112.4|111.1|9
1654996110000|2022-06-12 01:08:30|112.44|111.14|112.34|111.04|112.44|111.14|112.33|111.03|10
1654996120000|2022-06-12 01:08:40|112.33|111.03|112.4|111.1|112.4|111.1|112.31|111.01|9
1654996140000|2022-06-12 01:09:00|112.41|111.11|112.41|111.11|112.44|111.14|112.4|111.1|9
1654996150000|2022-06-12 01:09:10|112.39|111.09|112.39|111.09|112.4|111.1|112.39|111.09|3
1654996170000|2022-06-12 01:09:30|112.37|111.07|112.34|111.04|112.37|111.07|112.34|111.04|2
1654996180000|2022-06-12 01:09:40|112.33|111.03|112.23|110.93|112.33|111.03|112.23|110.93|7
1654996190000|2022-06-12 01:09:50|112.24|110.94|112.25|110.95|112.26|110.96|112.24|110.94|4
1654996200000|2022-06-12 01:10:00|112.23|110.93|112.19|110.89|112.23|110.93|112.19|110.89|5
1654996210000|2022-06-12 01:10:10|112.2|110.9|112.2|110.9|112.2|110.9|112.18|110.88|4
1654996220000|2022-06-12 01:10:20|112.19|110.89|112.21|110.91|112.21|110.91|112.19|110.89|3
1654996230000|2022-06-12 01:10:30|112.22|110.92|112.26|110.96|112.27|110.97|112.22|110.92|6
1654996240000|2022-06-12 01:10:40|112.24|110.94|112.27|110.97|112.28|110.98|112.24|110.94|6
1654996250000|2022-06-12 01:10:50|112.25|110.95|112.11|110.81|112.25|110.95|112.11|110.81|9
1654996260000|2022-06-12 01:11:00|112.1|110.8|112.23|110.93|112.23|110.93|112.08|110.78|15
1654996270000|2022-06-12 01:11:10|112.22|110.92|112.19|110.89|112.22|110.92|112.19|110.89|3
1654996300000|2022-06-12 01:11:40|112.16|110.86|112.09|110.79|112.16|110.86|112.09|110.79|8
1654996310000|2022-06-12 01:11:50|112.08|110.78|112.03|110.73|112.08|110.78|112.03|110.73|6
1654996320000|2022-06-12 01:12:00|112.02|110.72|112.02|110.72|112.02|110.72|112|110.7|4
1654996330000|2022-06-12 01:12:10|112.04|110.74|112.05|110.75|112.06|110.76|112.04|110.74|5
1654996340000|2022-06-12 01:12:20|112.06|110.76|112.02|110.72|112.06|110.76|112.02|110.72|6
1654996350000|2022-06-12 01:12:30|112.01|110.71|112|110.7|112.06|110.76|112|110.7|9
1654996360000|2022-06-12 01:12:40|111.99|110.69|111.89|110.59|111.99|110.69|111.85|110.55|15
1654996370000|2022-06-12 01:12:50|111.92|110.62|111.89|110.59|111.92|110.62|111.89|110.59|13
1654996380000|2022-06-12 01:13:00|111.88|110.58|111.83|110.53|111.88|110.58|111.75|110.45|16
1654996390000|2022-06-12 01:13:10|111.85|110.55|111.84|110.54|111.85|110.55|111.83|110.53|6
1654996400000|2022-06-12 01:13:20|111.85|110.55|112.07|110.77|112.07|110.77|111.85|110.55|12
1654996410000|2022-06-12 01:13:30|112.08|110.78|112.11|110.81|112.11|110.81|112.08|110.78|4
1654996420000|2022-06-12 01:13:40|112.12|110.82|112.12|110.82|112.12|110.82|112.11|110.81|3
1654996430000|2022-06-12 01:13:50|112.1|110.8|112.01|110.71|112.1|110.8|112.01|110.71|6
1654996440000|2022-06-12 01:14:00|111.97|110.67|111.99|110.69|111.99|110.69|111.95|110.65|6
1654996450000|2022-06-12 01:14:10|112.01|110.71|112.16|110.86|112.16|110.86|112|110.7|10
1654996460000|2022-06-12 01:14:20|112.15|110.85|112.1|110.8|112.16|110.86|112.1|110.8|6
1654996470000|2022-06-12 01:14:30|112.09|110.79|112.04|110.74|112.09|110.79|112.04|110.74|4
1654996490000|2022-06-12 01:14:50|112.05|110.75|112.06|110.76|112.06|110.76|112.05|110.75|2
1654996500000|2022-06-12 01:15:00|112.07|110.77|112.06|110.76|112.07|110.77|112.06|110.76|2
1654996510000|2022-06-12 01:15:10|112.05|110.75|111.95|110.65|112.06|110.76|111.95|110.65|9
1654996520000|2022-06-12 01:15:20|111.94|110.64|111.83|110.53|111.94|110.64|111.82|110.52|13
1654996530000|2022-06-12 01:15:30|111.84|110.54|111.77|110.47|111.85|110.55|111.77|110.47|8
1654996540000|2022-06-12 01:15:40|111.76|110.46|111.84|110.54|111.84|110.54|111.76|110.46|9
1654996550000|2022-06-12 01:15:50|111.85|110.55|111.8|110.5|111.85|110.55|111.76|110.46|9
1654996560000|2022-06-12 01:16:00|111.79|110.49|111.76|110.46|111.79|110.49|111.76|110.46|3
1654996570000|2022-06-12 01:16:10|111.75|110.45|111.53|110.23|111.75|110.45|111.53|110.23|11
1654996580000|2022-06-12 01:16:20|111.48|110.18|111.39|110.09|111.48|110.18|111.39|110.09|11
1654996590000|2022-06-12 01:16:30|111.37|110.07|111.59|110.29|111.59|110.29|111.36|110.06|10
1654996600000|2022-06-12 01:16:40|111.67|110.37|111.58|110.28|111.72|110.42|111.58|110.28|14
1654996610000|2022-06-12 01:16:50|111.57|110.27|111.56|110.26|111.57|110.27|111.56|110.26|2
1654996620000|2022-06-12 01:17:00|111.57|110.27|111.58|110.28|111.61|110.31|111.57|110.27|6
1654996630000|2022-06-12 01:17:10|111.57|110.27|111.49|110.19|111.57|110.27|111.49|110.19|5
1654996640000|2022-06-12 01:17:20|111.48|110.18|111.39|110.09|111.48|110.18|111.39|110.09|8
1654996650000|2022-06-12 01:17:30|111.4|110.1|111.38|110.08|111.4|110.1|111.34|110.04|11
1654996660000|2022-06-12 01:17:40|111.39|110.09|111.35|110.05|111.39|110.09|111.35|110.05|5
1654996670000|2022-06-12 01:17:50|111.34|110.04|111.11|109.81|111.34|110.04|111.11|109.81|13
1654996680000|2022-06-12 01:18:00|111.13|109.83|111.39|110.09|111.4|110.1|111.13|109.83|15
1654996690000|2022-06-12 01:18:10|111.4|110.1|111.28|109.98|111.4|110.1|111.27|109.97|12
1654996700000|2022-06-12 01:18:20|111.27|109.97|111.39|110.09|111.39|110.09|111.27|109.97|9
1654996710000|2022-06-12 01:18:30|111.4|110.1|111.27|109.97|111.4|110.1|111.27|109.97|10
1654996730000|2022-06-12 01:18:50|111.28|109.98|111.28|109.98|111.29|109.99|111.28|109.98|3
1654996740000|2022-06-12 01:19:00|111.29|109.99|111.35|110.05|111.36|110.06|111.29|109.99|5
1654996750000|2022-06-12 01:19:10|111.34|110.04|111.32|110.02|111.34|110.04|111.31|110.01|8
1654996760000|2022-06-12 01:19:20|111.3|110|111.48|110.18|111.49|110.19|111.3|110|15
1654996770000|2022-06-12 01:19:30|111.47|110.17|111.48|110.18|111.48|110.18|111.46|110.16|6
1654996780000|2022-06-12 01:19:40|111.47|110.17|111.46|110.16|111.47|110.17|111.46|110.16|6
1654996790000|2022-06-12 01:19:50|111.41|110.11|111.39|110.09|111.41|110.11|111.38|110.08|5
1654996810000|2022-06-12 01:20:10|111.38|110.08|111.35|110.05|111.38|110.08|111.35|110.05|3
1654996820000|2022-06-12 01:20:20|111.32|110.02|111.37|110.07|111.38|110.08|111.3|110|9
1654996830000|2022-06-12 01:20:30|111.38|110.08|111.38|110.08|111.38|110.08|111.38|110.08|1
1654996840000|2022-06-12 01:20:40|111.37|110.07|111.38|110.08|111.38|110.08|111.37|110.07|2
1654996850000|2022-06-12 01:20:50|111.37|110.07|111.38|110.08|111.38|110.08|111.35|110.05|5
1654996860000|2022-06-12 01:21:00|111.46|110.16|111.4|110.1|111.46|110.16|111.39|110.09|5
1654996870000|2022-06-12 01:21:10|111.41|110.11|111.39|110.09|111.41|110.11|111.39|110.09|3
1654996880000|2022-06-12 01:21:20|111.38|110.08|111.29|109.99|111.38|110.08|111.29|109.99|6
1654996900000|2022-06-12 01:21:40|111.28|109.98|111.29|109.99|111.29|109.99|111.28|109.98|2
1654996930000|2022-06-12 01:22:10|111.28|109.98|111.29|109.99|111.29|109.99|111.28|109.98|2
1654996950000|2022-06-12 01:22:30|111.28|109.98|111.06|109.76|111.28|109.98|110.99|109.69|16
1654996960000|2022-06-12 01:22:40|111.05|109.75|111.07|109.77|111.07|109.77|111.05|109.75|7
1654996970000|2022-06-12 01:22:50|111.06|109.76|111.06|109.76|111.08|109.78|111.06|109.76|5
1654996980000|2022-06-12 01:23:00|111.05|109.75|111.06|109.76|111.06|109.76|111.05|109.75|2
1654997010000|2022-06-12 01:23:30|111.08|109.78|111.08|109.78|111.08|109.78|111.08|109.78|1
1654997020000|2022-06-12 01:23:40|111.11|109.81|111.15|109.85|111.15|109.85|111.11|109.81|7
1654997030000|2022-06-12 01:23:50|111.16|109.86|111.24|109.94|111.25|109.95|111.16|109.86|10
1654997040000|2022-06-12 01:24:00|111.25|109.95|111.26|109.96|111.26|109.96|111.25|109.95|2
1654997050000|2022-06-12 01:24:10|111.25|109.95|111.34|110.04|111.34|110.04|111.25|109.95|6
1654997060000|2022-06-12 01:24:20|111.33|110.03|111.22|109.92|111.33|110.03|111.22|109.92|10
1654997070000|2022-06-12 01:24:30|111.21|109.91|111.18|109.88|111.21|109.91|111.18|109.88|3
1654997090000|2022-06-12 01:24:50|111.19|109.89|111.17|109.87|111.19|109.89|111.17|109.87|3
1654997100000|2022-06-12 01:25:00|111.15|109.85|111.05|109.75|111.15|109.85|111.05|109.75|8
1654997110000|2022-06-12 01:25:10|111.04|109.74|111|109.7|111.04|109.74|110.98|109.68|6
1654997120000|2022-06-12 01:25:20|111.01|109.71|111.06|109.76|111.07|109.77|111.01|109.71|8
1654997130000|2022-06-12 01:25:30|111.07|109.77|111.1|109.8|111.1|109.8|111.06|109.76|3
1654997140000|2022-06-12 01:25:40|111.09|109.79|111.09|109.79|111.09|109.79|111.09|109.79|1
1654997150000|2022-06-12 01:25:50|111.1|109.8|111.09|109.79|111.1|109.8|111.09|109.79|4
1654997160000|2022-06-12 01:26:00|111.1|109.8|111.15|109.85|111.15|109.85|111.1|109.8|6
1654997170000|2022-06-12 01:26:10|111.14|109.84|111.17|109.87|111.17|109.87|111.13|109.83|7
1654997180000|2022-06-12 01:26:20|111.16|109.86|111.14|109.84|111.16|109.86|111.14|109.84|3
1654997190000|2022-06-12 01:26:30|111.13|109.83|111.12|109.82|111.13|109.83|111.11|109.81|7
1654997200000|2022-06-12 01:26:40|111.11|109.81|111.11|109.81|111.11|109.81|111.11|109.81|1
1654997220000|2022-06-12 01:27:00|111.1|109.8|111.16|109.86|111.18|109.88|111.1|109.8|9
1654997230000|2022-06-12 01:27:10|111.15|109.85|111.15|109.85|111.15|109.85|111.15|109.85|1
1654997240000|2022-06-12 01:27:20|111.16|109.86|111.12|109.82|111.18|109.88|111.12|109.82|10
1654997250000|2022-06-12 01:27:30|111.13|109.83|111.12|109.82|111.14|109.84|111.11|109.81|5
1654997260000|2022-06-12 01:27:40|111.13|109.83|111.13|109.83|111.13|109.83|111.13|109.83|1
1654997270000|2022-06-12 01:27:50|111.14|109.84|111.14|109.84|111.14|109.84|111.14|109.84|1
1654997280000|2022-06-12 01:28:00|111.13|109.83|111.09|109.79|111.13|109.83|111.09|109.79|9
1654997290000|2022-06-12 01:28:10|111.1|109.8|111.07|109.77|111.1|109.8|111.05|109.75|6
1654997300000|2022-06-12 01:28:20|111.08|109.78|111.09|109.79|111.09|109.79|111.08|109.78|2
1654997310000|2022-06-12 01:28:30|111.1|109.8|111.12|109.82|111.12|109.82|111.1|109.8|5
1654997320000|2022-06-12 01:28:40|111.14|109.84|111.19|109.89|111.19|109.89|111.14|109.84|14
1654997330000|2022-06-12 01:28:50|111.18|109.88|111.16|109.86|111.18|109.88|111.16|109.86|2
1654997340000|2022-06-12 01:29:00|111.15|109.85|111.14|109.84|111.15|109.85|111.14|109.84|4
1654997350000|2022-06-12 01:29:10|111.13|109.83|111.1|109.8|111.13|109.83|111.1|109.8|4
1654997360000|2022-06-12 01:29:20|111.11|109.81|111.11|109.81|111.11|109.81|111.11|109.81|1
1654997370000|2022-06-12 01:29:30|111.12|109.82|111.11|109.81|111.12|109.82|111.1|109.8|6
1654997380000|2022-06-12 01:29:40|111.1|109.8|111.06|109.76|111.1|109.8|111.05|109.75|7
1654997390000|2022-06-12 01:29:50|111.05|109.75|111.15|109.85|111.17|109.87|111.05|109.75|12
1654997400000|2022-06-12 01:30:00|111.18|109.88|111.17|109.87|111.18|109.88|111.15|109.85|7
1654997410000|2022-06-12 01:30:10|111.16|109.86|111.06|109.76|111.16|109.86|111.06|109.76|7
1654997420000|2022-06-12 01:30:20|111.05|109.75|110.94|109.64|111.05|109.75|110.94|109.64|7
1654997430000|2022-06-12 01:30:30|110.93|109.63|110.94|109.64|110.95|109.65|110.85|109.55|13
1654997440000|2022-06-12 01:30:40|110.93|109.63|110.87|109.57|110.93|109.63|110.86|109.56|6
1654997450000|2022-06-12 01:30:50|110.88|109.58|110.75|109.45|110.88|109.58|110.75|109.45|8
1654997460000|2022-06-12 01:31:00|110.74|109.44|111.02|109.72|111.04|109.74|110.68|109.38|24
1654997470000|2022-06-12 01:31:10|110.98|109.68|110.85|109.55|110.98|109.68|110.84|109.54|14
1654997480000|2022-06-12 01:31:20|110.86|109.56|110.98|109.68|110.98|109.68|110.86|109.56|8
1654997490000|2022-06-12 01:31:30|110.97|109.67|111.08|109.78|111.08|109.78|110.96|109.66|8
1654997500000|2022-06-12 01:31:40|111.09|109.79|111.12|109.82|111.16|109.86|111.09|109.79|14
1654997510000|2022-06-12 01:31:50|111.11|109.81|111.1|109.8|111.11|109.81|111.09|109.79|5
1654997520000|2022-06-12 01:32:00|111.14|109.84|111.19|109.89|111.23|109.93|111.14|109.84|10
1654997530000|2022-06-12 01:32:10|111.2|109.9|111.28|109.98|111.29|109.99|111.2|109.9|12
1654997540000|2022-06-12 01:32:20|111.29|109.99|111.24|109.94|111.29|109.99|111.24|109.94|5
1654997550000|2022-06-12 01:32:30|111.23|109.93|111.23|109.93|111.23|109.93|111.23|109.93|1
1654997560000|2022-06-12 01:32:40|111.24|109.94|111.4|110.1|111.4|110.1|111.24|109.94|9
1654997570000|2022-06-12 01:32:50|111.35|110.05|111.33|110.03|111.36|110.06|111.33|110.03|5
1654997580000|2022-06-12 01:33:00|111.36|110.06|111.35|110.05|111.46|110.16|111.35|110.05|12
1654997590000|2022-06-12 01:33:10|111.36|110.06|111.34|110.04|111.37|110.07|111.33|110.03|7
1654997600000|2022-06-12 01:33:20|111.33|110.03|111.23|109.93|111.33|110.03|111.23|109.93|8
1654997610000|2022-06-12 01:33:30|111.25|109.95|111.29|109.99|111.3|110|111.23|109.93|9
1654997620000|2022-06-12 01:33:40|111.3|110|111.43|110.13|111.44|110.14|111.3|110|10
1654997630000|2022-06-12 01:33:50|111.44|110.14|111.4|110.1|111.44|110.14|111.4|110.1|5
1654997640000|2022-06-12 01:34:00|111.39|110.09|111.34|110.04|111.39|110.09|111.33|110.03|11
1654997650000|2022-06-12 01:34:10|111.35|110.05|111.35|110.05|111.35|110.05|111.35|110.05|1
1654997660000|2022-06-12 01:34:20|111.36|110.06|111.36|110.06|111.36|110.06|111.36|110.06|1
1654997670000|2022-06-12 01:34:30|111.34|110.04|111.35|110.05|111.35|110.05|111.34|110.04|2
1654997680000|2022-06-12 01:34:40|111.36|110.06|111.35|110.05|111.36|110.06|111.35|110.05|2
1654997690000|2022-06-12 01:34:50|111.36|110.06|111.39|110.09|111.4|110.1|111.36|110.06|3
1654997700000|2022-06-12 01:35:00|111.42|110.12|111.44|110.14|111.44|110.14|111.42|110.12|3
1654997710000|2022-06-12 01:35:10|111.45|110.15|111.55|110.25|111.55|110.25|111.45|110.15|8
1654997720000|2022-06-12 01:35:20|111.56|110.26|111.53|110.23|111.58|110.28|111.53|110.23|6
1654997730000|2022-06-12 01:35:30|111.51|110.21|111.5|110.2|111.51|110.21|111.5|110.2|2
1654997740000|2022-06-12 01:35:40|111.52|110.22|111.51|110.21|111.52|110.22|111.51|110.21|2
1654997750000|2022-06-12 01:35:50|111.54|110.24|111.51|110.21|111.55|110.25|111.51|110.21|5
1654997760000|2022-06-12 01:36:00|111.5|110.2|111.58|110.28|111.58|110.28|111.49|110.19|8
1654997770000|2022-06-12 01:36:10|111.59|110.29|111.65|110.35|111.65|110.35|111.59|110.29|7
1654997780000|2022-06-12 01:36:20|111.64|110.34|111.66|110.36|111.66|110.36|111.64|110.34|3
1654997790000|2022-06-12 01:36:30|111.65|110.35|111.83|110.53|111.83|110.53|111.65|110.35|6
1654997800000|2022-06-12 01:36:40|111.82|110.52|111.65|110.35|111.82|110.52|111.65|110.35|5
1654997820000|2022-06-12 01:37:00|111.66|110.36|111.83|110.53|111.83|110.53|111.66|110.36|4
1654997850000|2022-06-12 01:37:30|111.82|110.52|111.83|110.53|111.83|110.53|111.81|110.51|4
1654997860000|2022-06-12 01:37:40|111.82|110.52|111.81|110.51|111.82|110.52|111.81|110.51|2
1654997880000|2022-06-12 01:38:00|111.79|110.49|111.77|110.47|111.79|110.49|111.77|110.47|3
1654997890000|2022-06-12 01:38:10|111.78|110.48|111.82|110.52|111.82|110.52|111.77|110.47|5
1654997910000|2022-06-12 01:38:30|111.81|110.51|111.77|110.47|111.81|110.51|111.77|110.47|3
1654997920000|2022-06-12 01:38:40|111.75|110.45|111.76|110.46|111.76|110.46|111.75|110.45|2
1654997940000|2022-06-12 01:39:00|111.75|110.45|111.59|110.29|111.75|110.45|111.59|110.29|7
1654997950000|2022-06-12 01:39:10|111.58|110.28|111.47|110.17|111.58|110.28|111.47|110.17|6
1654997960000|2022-06-12 01:39:20|111.48|110.18|111.46|110.16|111.48|110.18|111.45|110.15|5
1654997970000|2022-06-12 01:39:30|111.52|110.22|111.48|110.18|111.56|110.26|111.48|110.18|13
1654997980000|2022-06-12 01:39:40|111.47|110.17|111.47|110.17|111.47|110.17|111.47|110.17|1
1654997990000|2022-06-12 01:39:50|111.44|110.14|111.39|110.09|111.44|110.14|111.39|110.09|5
1654998000000|2022-06-12 01:40:00|111.38|110.08|111.44|110.14|111.44|110.14|111.36|110.06|6
1654998010000|2022-06-12 01:40:10|111.43|110.13|111.39|110.09|111.43|110.13|111.39|110.09|9
1654998020000|2022-06-12 01:40:20|111.38|110.08|111.37|110.07|111.38|110.08|111.35|110.05|6
1654998030000|2022-06-12 01:40:30|111.36|110.06|111.35|110.05|111.36|110.06|111.3|110|8
1654998040000|2022-06-12 01:40:40|111.36|110.06|111.34|110.04|111.36|110.06|111.33|110.03|4
1654998050000|2022-06-12 01:40:50|111.32|110.02|111.38|110.08|111.38|110.08|111.32|110.02|5
1654998060000|2022-06-12 01:41:00|111.37|110.07|111.32|110.02|111.37|110.07|111.32|110.02|7
1654998070000|2022-06-12 01:41:10|111.33|110.03|111.27|109.97|111.33|110.03|111.27|109.97|8
1654998080000|2022-06-12 01:41:20|111.23|109.93|111.23|109.93|111.23|109.93|111.16|109.86|8
1654998090000|2022-06-12 01:41:30|111.22|109.92|111.22|109.92|111.23|109.93|111.22|109.92|3
1654998100000|2022-06-12 01:41:40|111.21|109.91|111.2|109.9|111.21|109.91|111.2|109.9|2
1654998110000|2022-06-12 01:41:50|111.19|109.89|111.12|109.82|111.19|109.89|111.12|109.82|10
1654998120000|2022-06-12 01:42:00|111.13|109.83|111.14|109.84|111.14|109.84|111.12|109.82|4
1654998130000|2022-06-12 01:42:10|111.12|109.82|111.22|109.92|111.23|109.93|111.12|109.82|6
1654998140000|2022-06-12 01:42:20|111.23|109.93|111.22|109.92|111.23|109.93|111.22|109.92|2
1654998160000|2022-06-12 01:42:40|111.2|109.9|111.2|109.9|111.2|109.9|111.19|109.89|5
1654998170000|2022-06-12 01:42:50|111.19|109.89|111.14|109.84|111.21|109.91|111.14|109.84|6
1654998180000|2022-06-12 01:43:00|111.12|109.82|111.02|109.72|111.12|109.82|111.02|109.72|6
1654998190000|2022-06-12 01:43:10|110.99|109.69|111.05|109.75|111.06|109.76|110.98|109.68|11
1654998200000|2022-06-12 01:43:20|111.06|109.76|111.09|109.79|111.1|109.8|111.06|109.76|4
1654998210000|2022-06-12 01:43:30|111.1|109.8|111.11|109.81|111.11|109.81|111.09|109.79|3
1654998220000|2022-06-12 01:43:40|111.1|109.8|111.09|109.79|111.11|109.81|111.09|109.79|4
1654998230000|2022-06-12 01:43:50|111.08|109.78|111.08|109.78|111.08|109.78|111.08|109.78|1
1654998240000|2022-06-12 01:44:00|111.09|109.79|111.05|109.75|111.09|109.79|111.01|109.71|8
1654998250000|2022-06-12 01:44:10|111.04|109.74|111.1|109.8|111.11|109.81|111.04|109.74|7
1654998260000|2022-06-12 01:44:20|111.12|109.82|111.18|109.88|111.18|109.88|111.12|109.82|6
1654998270000|2022-06-12 01:44:30|111.2|109.9|111.18|109.88|111.22|109.92|111.18|109.88|10
1654998280000|2022-06-12 01:44:40|111.17|109.87|111.18|109.88|111.18|109.88|111.17|109.87|2
1654998290000|2022-06-12 01:44:50|111.15|109.85|111.19|109.89|111.19|109.89|111.15|109.85|3
1654998310000|2022-06-12 01:45:10|111.2|109.9|111.21|109.91|111.25|109.95|111.2|109.9|7
1654998340000|2022-06-12 01:45:40|111.2|109.9|111.24|109.94|111.25|109.95|111.2|109.9|8
1654998350000|2022-06-12 01:45:50|111.23|109.93|111.23|109.93|111.25|109.95|111.23|109.93|6
1654998360000|2022-06-12 01:46:00|111.22|109.92|111.22|109.92|111.23|109.93|111.22|109.92|3
1654998370000|2022-06-12 01:46:10|111.24|109.94|111.23|109.93|111.25|109.95|111.22|109.92|6
1654998380000|2022-06-12 01:46:20|111.24|109.94|111.28|109.98|111.28|109.98|111.24|109.94|4
1654998390000|2022-06-12 01:46:30|111.3|110|111.33|110.03|111.33|110.03|111.3|110|3
1654998400000|2022-06-12 01:46:40|111.34|110.04|111.34|110.04|111.34|110.04|111.34|110.04|1
1654998410000|2022-06-12 01:46:50|111.35|110.05|111.35|110.05|111.35|110.05|111.35|110.05|1
1654998420000|2022-06-12 01:47:00|111.33|110.03|111.34|110.04|111.35|110.05|111.33|110.03|4
1654998430000|2022-06-12 01:47:10|111.35|110.05|111.35|110.05|111.35|110.05|111.35|110.05|1
1654998440000|2022-06-12 01:47:20|111.36|110.06|111.45|110.15|111.45|110.15|111.35|110.05|6
1654998450000|2022-06-12 01:47:30|111.46|110.16|111.46|110.16|111.46|110.16|111.45|110.15|3
1654998460000|2022-06-12 01:47:40|111.47|110.17|111.46|110.16|111.47|110.17|111.45|110.15|3
1654998470000|2022-06-12 01:47:50|111.47|110.17|111.45|110.15|111.47|110.17|111.45|110.15|2
1654998490000|2022-06-12 01:48:10|111.44|110.14|111.37|110.07|111.44|110.14|111.37|110.07|6
1654998510000|2022-06-12 01:48:30|111.36|110.06|111.25|109.95|111.36|110.06|111.25|109.95|6
1654998520000|2022-06-12 01:48:40|111.24|109.94|111.33|110.03|111.35|110.05|111.24|109.94|7
1654998540000|2022-06-12 01:49:00|111.34|110.04|111.26|109.96|111.34|110.04|111.26|109.96|6
1654998550000|2022-06-12 01:49:10|111.22|109.92|111.18|109.88|111.22|109.92|111.18|109.88|4
1654998560000|2022-06-12 01:49:20|111.17|109.87|111.19|109.89|111.19|109.89|111.17|109.87|5
1654998570000|2022-06-12 01:49:30|111.18|109.88|111.19|109.89|111.19|109.89|111.17|109.87|6
1654998580000|2022-06-12 01:49:40|111.18|109.88|111.2|109.9|111.24|109.94|111.18|109.88|9
1654998590000|2022-06-12 01:49:50|111.21|109.91|111.22|109.92|111.22|109.92|111.21|109.91|2
1654998600000|2022-06-12 01:50:00|111.24|109.94|111.24|109.94|111.25|109.95|111.24|109.94|3
1654998610000|2022-06-12 01:50:10|111.25|109.95|111.33|110.03|111.33|110.03|111.25|109.95|4
1654998620000|2022-06-12 01:50:20|111.32|110.02|111.32|110.02|111.32|110.02|111.32|110.02|1
1654998630000|2022-06-12 01:50:30|111.31|110.01|111.31|110.01|111.31|110.01|111.31|110.01|1
1654998690000|2022-06-12 01:51:30|111.32|110.02|111.32|110.02|111.32|110.02|111.32|110.02|1
1654998710000|2022-06-12 01:51:50|111.31|110.01|111.29|109.99|111.31|110.01|111.29|109.99|3
1654998730000|2022-06-12 01:52:10|111.28|109.98|111.24|109.94|111.28|109.98|111.24|109.94|3
1654998740000|2022-06-12 01:52:20|111.23|109.93|111.22|109.92|111.23|109.93|111.22|109.92|4
1654998760000|2022-06-12 01:52:40|111.21|109.91|111.2|109.9|111.21|109.91|111.2|109.9|2
1654998770000|2022-06-12 01:52:50|111.19|109.89|111.19|109.89|111.19|109.89|111.19|109.89|1
1654998790000|2022-06-12 01:53:10|111.18|109.88|111.14|109.84|111.18|109.88|111.14|109.84|3
1654998800000|2022-06-12 01:53:20|111.15|109.85|111.14|109.84|111.15|109.85|111.14|109.84|2
1654998810000|2022-06-12 01:53:30|111.13|109.83|111.13|109.83|111.13|109.83|111.13|109.83|1
1654998820000|2022-06-12 01:53:40|111.14|109.84|111.19|109.89|111.2|109.9|111.14|109.84|7
1654998850000|2022-06-12 01:54:10|111.18|109.88|111.23|109.93|111.23|109.93|111.18|109.88|4
1654998860000|2022-06-12 01:54:20|111.24|109.94|111.23|109.93|111.25|109.95|111.23|109.93|5
1654998870000|2022-06-12 01:54:30|111.2|109.9|111.2|109.9|111.2|109.9|111.2|109.9|1
1654998880000|2022-06-12 01:54:40|111.18|109.88|111.18|109.88|111.18|109.88|111.18|109.88|1
1654998890000|2022-06-12 01:54:50|111.16|109.86|111.16|109.86|111.16|109.86|111.16|109.86|1
1654998900000|2022-06-12 01:55:00|111.17|109.87|111.2|109.9|111.25|109.95|111.17|109.87|8
1654998910000|2022-06-12 01:55:10|111.19|109.89|111.17|109.87|111.2|109.9|111.17|109.87|5
1654998920000|2022-06-12 01:55:20|111.16|109.86|111.03|109.73|111.17|109.87|111.02|109.72|13
1654998930000|2022-06-12 01:55:30|111.01|109.71|110.79|109.49|111.01|109.71|110.79|109.49|13
1654998940000|2022-06-12 01:55:40|110.78|109.48|110.89|109.59|110.9|109.6|110.58|109.28|21
1654998950000|2022-06-12 01:55:50|110.92|109.62|110.9|109.6|110.96|109.66|110.89|109.59|11
1654998960000|2022-06-12 01:56:00|110.88|109.58|110.88|109.58|110.88|109.58|110.84|109.54|8
1654998970000|2022-06-12 01:56:10|110.87|109.57|110.87|109.57|110.87|109.57|110.87|109.57|1
1654998980000|2022-06-12 01:56:20|110.86|109.56|110.81|109.51|110.86|109.56|110.81|109.51|6
1654998990000|2022-06-12 01:56:30|110.8|109.5|110.72|109.42|110.8|109.5|110.72|109.42|9
1654999000000|2022-06-12 01:56:40|110.6|109.3|109.99|108.69|110.6|109.3|109.99|108.69|21
1654999010000|2022-06-12 01:56:50|109.98|108.68|110.34|109.04|110.39|109.09|109.9|108.6|25
1654999020000|2022-06-12 01:57:00|110.33|109.03|110.19|108.89|110.43|109.13|110.19|108.89|15
1654999030000|2022-06-12 01:57:10|110.2|108.9|110.13|108.83|110.24|108.94|110.09|108.79|23
1654999040000|2022-06-12 01:57:20|110.23|108.93|110.15|108.85|110.23|108.93|110.15|108.85|15
1654999050000|2022-06-12 01:57:30|110.14|108.84|110.1|108.8|110.15|108.85|110.07|108.77|11
1654999060000|2022-06-12 01:57:40|110.11|108.81|110.23|108.93|110.23|108.93|110.11|108.81|13
1654999070000|2022-06-12 01:57:50|110.22|108.92|110.1|108.8|110.22|108.92|110.08|108.78|16
1654999080000|2022-06-12 01:58:00|110.09|108.79|110.13|108.83|110.13|108.83|109.95|108.65|17
1654999090000|2022-06-12 01:58:10|110.14|108.84|110.07|108.77|110.14|108.84|110.02|108.72|16
1654999100000|2022-06-12 01:58:20|110.06|108.76|109.98|108.68|110.06|108.76|109.96|108.66|19
1654999110000|2022-06-12 01:58:30|110|108.7|110.02|108.72|110.02|108.72|110|108.7|2
1654999120000|2022-06-12 01:58:40|110.04|108.74|110.1|108.8|110.14|108.84|110.04|108.74|12
1654999130000|2022-06-12 01:58:50|110.09|108.79|110.08|108.78|110.1|108.8|110.07|108.77|8
1654999140000|2022-06-12 01:59:00|110.09|108.79|110.12|108.82|110.12|108.82|110.09|108.79|4
1654999150000|2022-06-12 01:59:10|110.09|108.79|110.09|108.79|110.11|108.81|110.08|108.78|7
1654999160000|2022-06-12 01:59:20|110.1|108.8|110.12|108.82|110.12|108.82|110.1|108.8|3
1654999170000|2022-06-12 01:59:30|110.14|108.84|110.14|108.84|110.14|108.84|110.14|108.84|1
1654999180000|2022-06-12 01:59:40|110.13|108.83|110.12|108.82|110.14|108.84|110.12|108.82|3
1654999190000|2022-06-12 01:59:50|110.13|108.83|110.14|108.84|110.14|108.84|110.12|108.82|3
1654999200000|2022-06-12 02:00:00|110.13|108.83|110.22|108.92|110.25|108.95|110.13|108.83|15
1654999210000|2022-06-12 02:00:10|110.21|108.91|110.07|108.77|110.21|108.91|110.07|108.77|12
1654999220000|2022-06-12 02:00:20|110.06|108.76|110.02|108.72|110.08|108.78|110|108.7|13
1654999230000|2022-06-12 02:00:30|110.05|108.75|110.07|108.77|110.08|108.78|110.03|108.73|11
1654999240000|2022-06-12 02:00:40|110.08|108.78|110.4|109.1|110.42|109.12|110.08|108.78|13
1654999250000|2022-06-12 02:00:50|110.39|109.09|110.29|108.99|110.39|109.09|110.26|108.96|7
1654999260000|2022-06-12 02:01:00|110.3|109|110.38|109.08|110.38|109.08|110.29|108.99|9
1654999270000|2022-06-12 02:01:10|110.35|109.05|110.37|109.07|110.37|109.07|110.31|109.01|7
1654999280000|2022-06-12 02:01:20|110.38|109.08|110.39|109.09|110.43|109.13|110.38|109.08|7
1654999290000|2022-06-12 02:01:30|110.4|109.1|110.42|109.12|110.42|109.12|110.39|109.09|4
1654999300000|2022-06-12 02:01:40|110.41|109.11|110.47|109.17|110.47|109.17|110.39|109.09|8
1654999310000|2022-06-12 02:01:50|110.48|109.18|110.52|109.22|110.52|109.22|110.48|109.18|3
1654999320000|2022-06-12 02:02:00|110.53|109.23|110.6|109.3|110.61|109.31|110.53|109.23|10
1654999330000|2022-06-12 02:02:10|110.61|109.31|110.61|109.31|110.62|109.32|110.59|109.29|6
1654999340000|2022-06-12 02:02:20|110.58|109.28|110.56|109.26|110.6|109.3|110.56|109.26|9
1654999350000|2022-06-12 02:02:30|110.57|109.27|110.58|109.28|110.59|109.29|110.57|109.27|3
1654999370000|2022-06-12 02:02:50|110.59|109.29|110.63|109.33|110.63|109.33|110.58|109.28|6
1654999380000|2022-06-12 02:03:00|110.6|109.3|110.58|109.28|110.6|109.3|110.58|109.28|3
1654999390000|2022-06-12 02:03:10|110.61|109.31|110.58|109.28|110.62|109.32|110.58|109.28|5
1654999400000|2022-06-12 02:03:20|110.6|109.3|110.61|109.31|110.61|109.31|110.6|109.3|2
1654999410000|2022-06-12 02:03:30|110.62|109.32|110.63|109.33|110.63|109.33|110.61|109.31|4
1654999420000|2022-06-12 02:03:40|110.59|109.29|110.58|109.28|110.59|109.29|110.58|109.28|2
1654999430000|2022-06-12 02:03:50|110.59|109.29|110.63|109.33|110.63|109.33|110.59|109.29|5
1654999440000|2022-06-12 02:04:00|110.62|109.32|110.58|109.28|110.62|109.32|110.58|109.28|2
1654999450000|2022-06-12 02:04:10|110.59|109.29|110.62|109.32|110.62|109.32|110.59|109.29|3
1654999460000|2022-06-12 02:04:20|110.58|109.28|110.6|109.3|110.6|109.3|110.58|109.28|2
1654999470000|2022-06-12 02:04:30|110.61|109.31|110.57|109.27|110.62|109.32|110.57|109.27|6
1654999480000|2022-06-12 02:04:40|110.58|109.28|110.61|109.31|110.61|109.31|110.58|109.28|3
1654999490000|2022-06-12 02:04:50|110.62|109.32|110.62|109.32|110.65|109.35|110.62|109.32|6
1654999500000|2022-06-12 02:05:00|110.61|109.31|110.48|109.18|110.61|109.31|110.48|109.18|8
1654999510000|2022-06-12 02:05:10|110.49|109.19|110.53|109.23|110.54|109.24|110.49|109.19|5
1654999520000|2022-06-12 02:05:20|110.52|109.22|110.48|109.18|110.52|109.22|110.47|109.17|7
1654999540000|2022-06-12 02:05:40|110.47|109.17|110.28|108.98|110.47|109.17|110.28|108.98|17
1654999550000|2022-06-12 02:05:50|110.29|108.99|110.34|109.04|110.36|109.06|110.29|108.99|8
1654999560000|2022-06-12 02:06:00|110.33|109.03|110.23|108.93|110.33|109.03|110.22|108.92|10
1654999570000|2022-06-12 02:06:10|110.21|108.91|110.23|108.93|110.24|108.94|110.21|108.91|4
1654999580000|2022-06-12 02:06:20|110.24|108.94|110.17|108.87|110.24|108.94|110.17|108.87|6
1654999590000|2022-06-12 02:06:30|110.16|108.86|110.22|108.92|110.22|108.92|110.09|108.79|18
1654999600000|2022-06-12 02:06:40|110.23|108.93|110.24|108.94|110.24|108.94|110.2|108.9|11
1654999610000|2022-06-12 02:06:50|110.23|108.93|110.24|108.94|110.24|108.94|110.22|108.92|6
1654999620000|2022-06-12 02:07:00|110.23|108.93|110.24|108.94|110.24|108.94|110.18|108.88|11
1654999630000|2022-06-12 02:07:10|110.23|108.93|110.22|108.92|110.23|108.93|110.22|108.92|2
1654999640000|2022-06-12 02:07:20|110.23|108.93|110.23|108.93|110.23|108.93|110.23|108.93|1
1654999650000|2022-06-12 02:07:30|110.22|108.92|110.22|108.92|110.22|108.92|110.22|108.92|1
1654999660000|2022-06-12 02:07:40|110.23|108.93|110.25|108.95|110.25|108.95|110.23|108.93|3
1654999670000|2022-06-12 02:07:50|110.24|108.94|110.24|108.94|110.24|108.94|110.24|108.94|1
1654999680000|2022-06-12 02:08:00|110.23|108.93|110.24|108.94|110.24|108.94|110.23|108.93|2
1654999690000|2022-06-12 02:08:10|110.25|108.95|110.26|108.96|110.28|108.98|110.25|108.95|5
1654999710000|2022-06-12 02:08:30|110.27|108.97|110.36|109.06|110.37|109.07|110.26|108.96|13
1654999720000|2022-06-12 02:08:40|110.35|109.05|110.29|108.99|110.35|109.05|110.29|108.99|5
1654999730000|2022-06-12 02:08:50|110.28|108.98|110.28|108.98|110.28|108.98|110.28|108.98|1
1654999740000|2022-06-12 02:09:00|110.29|108.99|110.33|109.03|110.33|109.03|110.29|108.99|3
1654999750000|2022-06-12 02:09:10|110.34|109.04|110.32|109.02|110.37|109.07|110.32|109.02|8
1654999770000|2022-06-12 02:09:30|110.3|109|110.32|109.02|110.32|109.02|110.3|109|2
1654999780000|2022-06-12 02:09:40|110.31|109.01|110.3|109|110.31|109.01|110.3|109|2
1654999800000|2022-06-12 02:10:00|110.31|109.01|110.31|109.01|110.35|109.05|110.31|109.01|6
1654999810000|2022-06-12 02:10:10|110.3|109|110.3|109|110.3|109|110.3|109|1
1654999830000|2022-06-12 02:10:30|110.31|109.01|110.37|109.07|110.37|109.07|110.31|109.01|6
1654999840000|2022-06-12 02:10:40|110.38|109.08|110.36|109.06|110.38|109.08|110.34|109.04|8
1654999850000|2022-06-12 02:10:50|110.37|109.07|110.34|109.04|110.37|109.07|110.34|109.04|4
1654999860000|2022-06-12 02:11:00|110.35|109.05|110.34|109.04|110.35|109.05|110.32|109.02|12
1654999870000|2022-06-12 02:11:10|110.33|109.03|110.3|109|110.33|109.03|110.3|109|3
1654999910000|2022-06-12 02:11:50|110.33|109.03|110.32|109.02|110.36|109.06|110.32|109.02|4
1654999920000|2022-06-12 02:12:00|110.33|109.03|110.3|109|110.37|109.07|110.3|109|9
1654999930000|2022-06-12 02:12:10|110.31|109.01|110.3|109|110.31|109.01|110.3|109|2
1654999960000|2022-06-12 02:12:40|110.31|109.01|110.37|109.07|110.37|109.07|110.31|109.01|5
1654999970000|2022-06-12 02:12:50|110.38|109.08|110.38|109.08|110.38|109.08|110.38|109.08|1
1654999990000|2022-06-12 02:13:10|110.42|109.12|110.5|109.2|110.5|109.2|110.42|109.12|2
1655000000000|2022-06-12 02:13:20|110.51|109.21|110.63|109.33|110.63|109.33|110.51|109.21|11
1655000010000|2022-06-12 02:13:30|110.64|109.34|110.85|109.55|110.85|109.55|110.64|109.34|5
1655000020000|2022-06-12 02:13:40|110.86|109.56|110.74|109.44|110.86|109.56|110.67|109.37|10
1655000030000|2022-06-12 02:13:50|110.75|109.45|110.73|109.43|110.8|109.5|110.73|109.43|9
1655000040000|2022-06-12 02:14:00|110.74|109.44|110.8|109.5|110.8|109.5|110.74|109.44|2
1655000050000|2022-06-12 02:14:10|110.81|109.51|110.82|109.52|110.82|109.52|110.81|109.51|2
1655000060000|2022-06-12 02:14:20|110.81|109.51|110.76|109.46|110.81|109.51|110.76|109.46|6
1655000070000|2022-06-12 02:14:30|110.75|109.45|110.81|109.51|110.81|109.51|110.75|109.45|4
1655000080000|2022-06-12 02:14:40|110.8|109.5|110.8|109.5|110.81|109.51|110.8|109.5|3
1655000090000|2022-06-12 02:14:50|110.81|109.51|110.81|109.51|110.81|109.51|110.81|109.51|1
1655000100000|2022-06-12 02:15:00|110.79|109.49|110.8|109.5|110.8|109.5|110.79|109.49|2
1655000110000|2022-06-12 02:15:10|110.79|109.49|110.75|109.45|110.79|109.49|110.75|109.45|4
1655000120000|2022-06-12 02:15:20|110.74|109.44|110.58|109.28|110.74|109.44|110.58|109.28|5
1655000130000|2022-06-12 02:15:30|110.59|109.29|110.59|109.29|110.59|109.29|110.58|109.28|3
1655000140000|2022-06-12 02:15:40|110.58|109.28|110.52|109.22|110.58|109.28|110.52|109.22|5
1655000150000|2022-06-12 02:15:50|110.51|109.21|110.45|109.15|110.51|109.21|110.45|109.15|5
1655000160000|2022-06-12 02:16:00|110.44|109.14|110.44|109.14|110.45|109.15|110.38|109.08|8
1655000170000|2022-06-12 02:16:10|110.4|109.1|110.4|109.1|110.42|109.12|110.4|109.1|5
1655000180000|2022-06-12 02:16:20|110.38|109.08|110.37|109.07|110.38|109.08|110.37|109.07|2
1655000190000|2022-06-12 02:16:30|110.38|109.08|110.38|109.08|110.38|109.08|110.37|109.07|3
1655000200000|2022-06-12 02:16:40|110.37|109.07|110.37|109.07|110.38|109.08|110.36|109.06|5
1655000210000|2022-06-12 02:16:50|110.36|109.06|110.31|109.01|110.36|109.06|110.3|109|4
1655000220000|2022-06-12 02:17:00|110.3|109|110.2|108.9|110.3|109|110.2|108.9|7
1655000230000|2022-06-12 02:17:10|110.19|108.89|110.24|108.94|110.25|108.95|110.19|108.89|5
1655000240000|2022-06-12 02:17:20|110.22|108.92|110.32|109.02|110.37|109.07|110.22|108.92|13
1655000250000|2022-06-12 02:17:30|110.29|108.99|110.3|109|110.33|109.03|110.29|108.99|5
1655000260000|2022-06-12 02:17:40|110.28|108.98|110.23|108.93|110.28|108.98|110.21|108.91|5
1655000270000|2022-06-12 02:17:50|110.2|108.9|110.14|108.84|110.2|108.9|110.13|108.83|12
1655000280000|2022-06-12 02:18:00|110.13|108.83|110.09|108.79|110.13|108.83|110.09|108.79|6
1655000290000|2022-06-12 02:18:10|110.1|108.8|110.02|108.72|110.15|108.85|110.02|108.72|13
1655000300000|2022-06-12 02:18:20|110.01|108.71|109.97|108.67|110.07|108.77|109.96|108.66|13
1655000310000|2022-06-12 02:18:30|109.95|108.65|109.85|108.55|109.95|108.65|109.8|108.5|19
1655000320000|2022-06-12 02:18:40|109.86|108.56|109.83|108.53|109.88|108.58|109.83|108.53|7
1655000330000|2022-06-12 02:18:50|109.84|108.54|110.01|108.71|110.02|108.72|109.84|108.54|12
1655000340000|2022-06-12 02:19:00|110.05|108.75|110.08|108.78|110.08|108.78|110.05|108.75|2
1655000350000|2022-06-12 02:19:10|110.07|108.77|110.05|108.75|110.07|108.77|110.05|108.75|7
1655000360000|2022-06-12 02:19:20|110.03|108.73|110.02|108.72|110.03|108.73|110.02|108.72|2
1655000370000|2022-06-12 02:19:30|110.01|108.71|110.01|108.71|110.01|108.71|110.01|108.71|1
1655000380000|2022-06-12 02:19:40|110.02|108.72|110|108.7|110.02|108.72|110|108.7|3
1655000390000|2022-06-12 02:19:50|109.99|108.69|110|108.7|110|108.7|109.99|108.69|2
1655000400000|2022-06-12 02:20:00|109.99|108.69|109.95|108.65|109.99|108.69|109.95|108.65|3
1655000410000|2022-06-12 02:20:10|109.94|108.64|109.94|108.64|109.97|108.67|109.94|108.64|6
1655000420000|2022-06-12 02:20:20|109.93|108.63|109.58|108.28|109.93|108.63|109.57|108.27|19
1655000430000|2022-06-12 02:20:30|109.59|108.29|109.85|108.55|109.88|108.58|109.59|108.29|11
1655000440000|2022-06-12 02:20:40|109.84|108.54|109.61|108.31|109.85|108.55|109.61|108.31|16
1655000450000|2022-06-12 02:20:50|109.6|108.3|109.63|108.33|109.63|108.33|109.56|108.26|8
1655000460000|2022-06-12 02:21:00|109.62|108.32|109.59|108.29|109.62|108.32|109.58|108.28|6
1655000470000|2022-06-12 02:21:10|109.54|108.24|109.42|108.12|109.54|108.24|109.37|108.07|15
1655000480000|2022-06-12 02:21:20|109.41|108.11|109.26|107.96|109.42|108.12|109.26|107.96|11
1655000490000|2022-06-12 02:21:30|109.25|107.95|109.24|107.94|109.25|107.95|109.02|107.72|27
1655000500000|2022-06-12 02:21:40|109.33|108.03|109.55|108.25|109.56|108.26|109.31|108.01|14
1655000510000|2022-06-12 02:21:50|109.54|108.24|109.36|108.06|109.54|108.24|109.36|108.06|19
1655000520000|2022-06-12 02:22:00|109.34|108.04|109.24|107.94|109.34|108.04|109.21|107.91|14
1655000530000|2022-06-12 02:22:10|109.25|107.95|109.35|108.05|109.36|108.06|109.25|107.95|6
1655000540000|2022-06-12 02:22:20|109.36|108.06|109.34|108.04|109.37|108.07|109.33|108.03|4
1655000550000|2022-06-12 02:22:30|109.35|108.05|109.36|108.06|109.36|108.06|109.35|108.05|2
1655000560000|2022-06-12 02:22:40|109.35|108.05|109.34|108.04|109.35|108.05|109.31|108.01|6
1655000570000|2022-06-12 02:22:50|109.36|108.06|109.33|108.03|109.42|108.12|109.31|108.01|22
1655000580000|2022-06-12 02:23:00|109.34|108.04|109.37|108.07|109.43|108.13|109.34|108.04|8
1655000590000|2022-06-12 02:23:10|109.38|108.08|109.44|108.14|109.44|108.14|109.35|108.05|8
1655000600000|2022-06-12 02:23:20|109.43|108.13|109.34|108.04|109.43|108.13|109.34|108.04|9
1655000610000|2022-06-12 02:23:30|109.3|108|109.2|107.9|109.3|108|109.18|107.88|11
1655000620000|2022-06-12 02:23:40|109.22|107.92|109.21|107.91|109.24|107.94|109.21|107.91|5
1655000630000|2022-06-12 02:23:50|109.22|107.92|109.21|107.91|109.25|107.95|109.21|107.91|8
1655000640000|2022-06-12 02:24:00|109.2|107.9|109.2|107.9|109.21|107.91|109.17|107.87|7
1655000650000|2022-06-12 02:24:10|109.19|107.89|109.14|107.84|109.2|107.9|109.14|107.84|8
1655000660000|2022-06-12 02:24:20|109.15|107.85|109.24|107.94|109.25|107.95|109.15|107.85|9
1655000670000|2022-06-12 02:24:30|109.23|107.93|109.23|107.93|109.23|107.93|109.21|107.91|3
1655000680000|2022-06-12 02:24:40|109.27|107.97|109.23|107.93|109.27|107.97|109.19|107.89|13
1655000690000|2022-06-12 02:24:50|109.25|107.95|109.19|107.89|109.25|107.95|109.19|107.89|6
1655000700000|2022-06-12 02:25:00|109.18|107.88|109.12|107.82|109.18|107.88|109.08|107.78|11
1655000710000|2022-06-12 02:25:10|109.15|107.85|109.12|107.82|109.18|107.88|109.12|107.82|10
1655000720000|2022-06-12 02:25:20|109.13|107.83|109.15|107.85|109.15|107.85|109.12|107.82|5
1655000730000|2022-06-12 02:25:30|109.14|107.84|109.15|107.85|109.15|107.85|109.14|107.84|4
1655000740000|2022-06-12 02:25:40|109.14|107.84|109.09|107.79|109.14|107.84|109.06|107.76|11
1655000750000|2022-06-12 02:25:50|109.12|107.82|109.14|107.84|109.14|107.84|109.12|107.82|7
1655000760000|2022-06-12 02:26:00|109.15|107.85|109.13|107.83|109.15|107.85|109.07|107.77|11
1655000770000|2022-06-12 02:26:10|109.1|107.8|109.1|107.8|109.1|107.8|109.1|107.8|1
1655000780000|2022-06-12 02:26:20|109.11|107.81|109.12|107.82|109.14|107.84|109.11|107.81|6
1655000790000|2022-06-12 02:26:30|109.1|107.8|109.11|107.81|109.15|107.85|109.1|107.8|8
1655000800000|2022-06-12 02:26:40|109.1|107.8|109.08|107.78|109.1|107.8|109.08|107.78|4
1655000810000|2022-06-12 02:26:50|109.05|107.75|108.53|107.23|109.05|107.75|108.53|107.23|20
1655000820000|2022-06-12 02:27:00|108.54|107.24|108.36|107.06|108.54|107.24|108.26|106.96|25
1655000830000|2022-06-12 02:27:10|108.37|107.07|108.26|106.96|108.5|107.2|108.26|106.96|26
1655000840000|2022-06-12 02:27:20|108.25|106.95|108.3|107|108.36|107.06|108.25|106.95|16
1655000850000|2022-06-12 02:27:30|108.34|107.04|108.14|106.84|108.34|107.04|108.13|106.83|17
1655000860000|2022-06-12 02:27:40|108.1|106.8|107.75|106.45|108.1|106.8|107.72|106.42|25
1655000870000|2022-06-12 02:27:50|107.74|106.44|107.36|106.06|107.92|106.62|107.36|106.06|20
1655000880000|2022-06-12 02:28:00|107.38|106.08|106.65|105.35|107.49|106.19|106.65|105.35|34
1655000890000|2022-06-12 02:28:10|106.66|105.36|106.93|105.63|106.97|105.67|106.66|105.36|23
1655000900000|2022-06-12 02:28:20|106.94|105.64|106.97|105.67|107.07|105.77|106.86|105.56|22
1655000910000|2022-06-12 02:28:30|106.99|105.69|106.88|105.58|107.03|105.73|106.74|105.44|20
1655000920000|2022-06-12 02:28:40|106.85|105.55|106.39|105.09|106.85|105.55|106.39|105.09|21
1655000930000|2022-06-12 02:28:50|106.36|105.06|106.24|104.94|106.38|105.08|106.22|104.92|23
1655000940000|2022-06-12 02:29:00|106.23|104.93|106.29|104.99|106.45|105.15|106.17|104.87|27
1655000950000|2022-06-12 02:29:10|106.28|104.98|106.16|104.86|106.39|105.09|106.15|104.85|24
1655000960000|2022-06-12 02:29:20|106.15|104.85|106.17|104.87|106.32|105.02|106.15|104.85|25
1655000970000|2022-06-12 02:29:30|106.16|104.86|105.83|104.53|106.16|104.86|105.83|104.53|29
1655000980000|2022-06-12 02:29:40|105.82|104.52|106.21|104.91|106.24|104.94|105.82|104.52|26
1655000990000|2022-06-12 02:29:50|106.18|104.88|106.33|105.03|106.4|105.1|106.16|104.86|24
1655001000000|2022-06-12 02:30:00|106.34|105.04|106.38|105.08|106.41|105.11|106.23|104.93|27
1655001010000|2022-06-12 02:30:10|106.37|105.07|106.37|105.07|106.38|105.08|106.31|105.01|16
1655001020000|2022-06-12 02:30:20|106.39|105.09|106.75|105.45|106.75|105.45|106.39|105.09|20
1655001030000|2022-06-12 02:30:30|106.73|105.43|106.8|105.5|106.86|105.56|106.7|105.4|20
1655001040000|2022-06-12 02:30:40|106.79|105.49|106.95|105.65|106.95|105.65|106.7|105.4|22
1655001050000|2022-06-12 02:30:50|106.96|105.66|107.05|105.75|107.05|105.75|106.89|105.59|27
1655001060000|2022-06-12 02:31:00|107.04|105.74|107.21|105.91|107.21|105.91|107.04|105.74|20
1655001070000|2022-06-12 02:31:10|107.22|105.92|107.24|105.94|107.26|105.96|107.16|105.86|12
1655001080000|2022-06-12 02:31:20|107.22|105.92|107.17|105.87|107.29|105.99|107.17|105.87|17
1655001090000|2022-06-12 02:31:30|107.16|105.86|107.2|105.9|107.23|105.93|107.13|105.83|11
1655001100000|2022-06-12 02:31:40|107.21|105.91|107.27|105.97|107.3|106|107.16|105.86|23
1655001110000|2022-06-12 02:31:50|107.26|105.96|107.3|106|107.31|106.01|107.24|105.94|11
1655001120000|2022-06-12 02:32:00|107.28|105.98|107.23|105.93|107.3|106|107.2|105.9|14
1655001130000|2022-06-12 02:32:10|107.24|105.94|107.19|105.89|107.24|105.94|107.15|105.85|13
1655001140000|2022-06-12 02:32:20|107.16|105.86|107.06|105.76|107.16|105.86|107.06|105.76|12
1655001150000|2022-06-12 02:32:30|107.03|105.73|106.9|105.6|107.03|105.73|106.87|105.57|19
1655001160000|2022-06-12 02:32:40|106.94|105.64|106.93|105.63|106.97|105.67|106.87|105.57|13
1655001170000|2022-06-12 02:32:50|106.94|105.64|106.94|105.64|106.99|105.69|106.93|105.63|11
1655001180000|2022-06-12 02:33:00|106.92|105.62|106.99|105.69|106.99|105.69|106.92|105.62|8
1655001190000|2022-06-12 02:33:10|106.98|105.68|106.97|105.67|106.98|105.68|106.97|105.67|2
1655001200000|2022-06-12 02:33:20|106.99|105.69|107.07|105.77|107.08|105.78|106.98|105.68|10
1655001210000|2022-06-12 02:33:30|107.06|105.76|107.17|105.87|107.17|105.87|107|105.7|19
1655001220000|2022-06-12 02:33:40|107.18|105.88|107.25|105.95|107.25|105.95|107.13|105.83|13
1655001230000|2022-06-12 02:33:50|107.24|105.94|107.31|106.01|107.32|106.02|107.24|105.94|12
1655001240000|2022-06-12 02:34:00|107.32|106.02|107.48|106.18|107.48|106.18|107.32|106.02|9
1655001250000|2022-06-12 02:34:10|107.49|106.19|107.53|106.23|107.53|106.23|107.41|106.11|13
1655001260000|2022-06-12 02:34:20|107.54|106.24|107.75|106.45|107.79|106.49|107.54|106.24|17
1655001270000|2022-06-12 02:34:30|107.79|106.49|107.5|106.2|107.79|106.49|107.5|106.2|10
1655001280000|2022-06-12 02:34:40|107.47|106.17|107.37|106.07|107.49|106.19|107.31|106.01|17
1655001290000|2022-06-12 02:34:50|107.38|106.08|107.52|106.22|107.53|106.23|107.38|106.08|8
1655001300000|2022-06-12 02:35:00|107.53|106.23|107.4|106.1|107.53|106.23|107.39|106.09|13
1655001310000|2022-06-12 02:35:10|107.41|106.11|107.46|106.16|107.48|106.18|107.41|106.11|9
1655001320000|2022-06-12 02:35:20|107.47|106.17|107.41|106.11|107.47|106.17|107.41|106.11|4
1655001330000|2022-06-12 02:35:30|107.39|106.09|107.24|105.94|107.39|106.09|107.24|105.94|15
1655001340000|2022-06-12 02:35:40|107.2|105.9|107.43|106.13|107.46|106.16|107.2|105.9|17
1655001350000|2022-06-12 02:35:50|107.44|106.14|107.46|106.16|107.48|106.18|107.41|106.11|12
1655001360000|2022-06-12 02:36:00|107.47|106.17|107.4|106.1|107.47|106.17|107.4|106.1|7
1655001370000|2022-06-12 02:36:10|107.44|106.14|107.53|106.23|107.53|106.23|107.44|106.14|4
1655001380000|2022-06-12 02:36:20|107.52|106.22|107.58|106.28|107.58|106.28|107.52|106.22|12
1655001390000|2022-06-12 02:36:30|107.57|106.27|107.5|106.2|107.62|106.32|107.5|106.2|14
1655001400000|2022-06-12 02:36:40|107.49|106.19|107.5|106.2|107.5|106.2|107.49|106.19|6
1655001410000|2022-06-12 02:36:50|107.49|106.19|107.52|106.22|107.52|106.22|107.49|106.19|3
1655001420000|2022-06-12 02:37:00|107.51|106.21|107.53|106.23|107.53|106.23|107.51|106.21|2
1655001430000|2022-06-12 02:37:10|107.52|106.22|107.36|106.06|107.52|106.22|107.36|106.06|11
1655001440000|2022-06-12 02:37:20|107.37|106.07|107.33|106.03|107.37|106.07|107.33|106.03|5
1655001450000|2022-06-12 02:37:30|107.32|106.02|107.45|106.15|107.46|106.16|107.32|106.02|7
1655001460000|2022-06-12 02:37:40|107.43|106.13|107.33|106.03|107.44|106.14|107.33|106.03|10
1655001470000|2022-06-12 02:37:50|107.32|106.02|107.33|106.03|107.35|106.05|107.3|106|12
1655001480000|2022-06-12 02:38:00|107.36|106.06|107.29|105.99|107.43|106.13|107.29|105.99|14
1655001490000|2022-06-12 02:38:10|107.28|105.98|107.23|105.93|107.28|105.98|107.23|105.93|9
1655001500000|2022-06-12 02:38:20|107.22|105.92|107.29|105.99|107.3|106|107.22|105.92|7
1655001510000|2022-06-12 02:38:30|107.28|105.98|107.12|105.82|107.29|105.99|107.12|105.82|14
1655001520000|2022-06-12 02:38:40|107.11|105.81|107.13|105.83|107.14|105.84|107.07|105.77|12
1655001530000|2022-06-12 02:38:50|107.14|105.84|107.12|105.82|107.19|105.89|107.12|105.82|16
1655001540000|2022-06-12 02:39:00|107.11|105.81|107.11|105.81|107.14|105.84|107.1|105.8|13
1655001550000|2022-06-12 02:39:10|107.12|105.82|107.05|105.75|107.15|105.85|107.04|105.74|15
1655001560000|2022-06-12 02:39:20|107.04|105.74|107.04|105.74|107.06|105.76|106.99|105.69|9
1655001570000|2022-06-12 02:39:30|107.03|105.73|107.04|105.74|107.04|105.74|107.02|105.72|3
1655001580000|2022-06-12 02:39:40|107.03|105.73|107.04|105.74|107.05|105.75|106.99|105.69|11
1655001590000|2022-06-12 02:39:50|107.05|105.75|107.06|105.76|107.06|105.76|107.04|105.74|3
1655001600000|2022-06-12 02:40:00|107.07|105.77|107.16|105.86|107.16|105.86|107.07|105.77|11
1655001610000|2022-06-12 02:40:10|107.15|105.85|107.12|105.82|107.16|105.86|107.12|105.82|7
1655001620000|2022-06-12 02:40:20|107.13|105.83|107.03|105.73|107.14|105.84|107.02|105.72|10
1655001630000|2022-06-12 02:40:30|107.02|105.72|106.94|105.64|107.04|105.74|106.94|105.64|9
1655001640000|2022-06-12 02:40:40|106.95|105.65|107.01|105.71|107.04|105.74|106.95|105.65|7
1655001650000|2022-06-12 02:40:50|107.02|105.72|107.01|105.71|107.03|105.73|107.01|105.71|4
1655001660000|2022-06-12 02:41:00|107|105.7|106.99|105.69|107|105.7|106.99|105.69|2
1655001670000|2022-06-12 02:41:10|107.02|105.72|107.08|105.78|107.15|105.85|107.02|105.72|17
1655001680000|2022-06-12 02:41:20|107.06|105.76|107.03|105.73|107.06|105.76|107.02|105.72|7
1655001690000|2022-06-12 02:41:30|107.02|105.72|106.93|105.63|107.02|105.72|106.9|105.6|12
1655001700000|2022-06-12 02:41:40|106.94|105.64|106.93|105.63|106.97|105.67|106.92|105.62|7
1655001710000|2022-06-12 02:41:50|106.92|105.62|106.58|105.28|106.92|105.62|106.58|105.28|17
1655001720000|2022-06-12 02:42:00|106.59|105.29|106.81|105.51|106.83|105.53|106.5|105.2|31
1655001730000|2022-06-12 02:42:10|106.83|105.53|106.72|105.42|106.88|105.58|106.72|105.42|19
1655001740000|2022-06-12 02:42:20|106.71|105.41|106.46|105.16|106.72|105.42|106.46|105.16|17
1655001750000|2022-06-12 02:42:30|106.45|105.15|106.12|104.82|106.45|105.15|106.12|104.82|28
1655001760000|2022-06-12 02:42:40|106.15|104.85|105.72|104.42|106.15|104.85|105.72|104.42|14
1655001770000|2022-06-12 02:42:50|105.71|104.41|105.99|104.69|106.02|104.72|105.52|104.22|24
1655001780000|2022-06-12 02:43:00|105.96|104.66|106.01|104.71|106.02|104.72|105.79|104.49|24
1655001790000|2022-06-12 02:43:10|106.02|104.72|106.11|104.81|106.11|104.81|106.02|104.72|20
1655001800000|2022-06-12 02:43:20|106.1|104.8|106.24|104.94|106.24|104.94|106.04|104.74|14
1655001810000|2022-06-12 02:43:30|106.23|104.93|106.34|105.04|106.36|105.06|106.14|104.84|23
1655001820000|2022-06-12 02:43:40|106.29|104.99|106.37|105.07|106.42|105.12|106.26|104.96|24
1655001830000|2022-06-12 02:43:50|106.36|105.06|106.38|105.08|106.42|105.12|106.34|105.04|16
1655001840000|2022-06-12 02:44:00|106.37|105.07|106.42|105.12|106.42|105.12|106.34|105.04|14
1655001850000|2022-06-12 02:44:10|106.43|105.13|106.51|105.21|106.51|105.21|106.41|105.11|15
1655001860000|2022-06-12 02:44:20|106.64|105.34|106.7|105.4|106.7|105.4|106.64|105.34|6
1655001870000|2022-06-12 02:44:30|106.75|105.45|106.77|105.47|106.77|105.47|106.75|105.45|3
1655001880000|2022-06-12 02:44:40|106.78|105.48|106.29|104.99|106.78|105.48|106.29|104.99|23
1655001890000|2022-06-12 02:44:50|106.31|105.01|106.26|104.96|106.32|105.02|106.26|104.96|17
1655001900000|2022-06-12 02:45:00|106.27|104.97|106.33|105.03|106.33|105.03|106.16|104.86|22
1655001910000|2022-06-12 02:45:10|106.34|105.04|106.4|105.1|106.51|105.21|106.34|105.04|17
1655001920000|2022-06-12 02:45:20|106.39|105.09|106.27|104.97|106.39|105.09|106.22|104.92|13
1655001930000|2022-06-12 02:45:30|106.23|104.93|106.24|104.94|106.27|104.97|106.21|104.91|9
1655001940000|2022-06-12 02:45:40|106.25|104.95|106.23|104.93|106.26|104.96|106.22|104.92|9
1655001950000|2022-06-12 02:45:50|106.22|104.92|106.37|105.07|106.4|105.1|106.22|104.92|17
1655001960000|2022-06-12 02:46:00|106.38|105.08|106.72|105.42|106.72|105.42|106.38|105.08|16
1655001970000|2022-06-12 02:46:10|106.73|105.43|106.86|105.56|106.86|105.56|106.73|105.43|13
1655001980000|2022-06-12 02:46:20|106.87|105.57|107|105.7|107|105.7|106.87|105.57|14
1655001990000|2022-06-12 02:46:30|106.99|105.69|106.99|105.69|106.99|105.69|106.95|105.65|5
1655002000000|2022-06-12 02:46:40|107|105.7|107.14|105.84|107.18|105.88|107|105.7|14
1655002010000|2022-06-12 02:46:50|107.13|105.83|106.94|105.64|107.13|105.83|106.94|105.64|25
1655002020000|2022-06-12 02:47:00|106.99|105.69|107.02|105.72|107.05|105.75|106.97|105.67|14
1655002030000|2022-06-12 02:47:10|107.04|105.74|107.17|105.87|107.17|105.87|107.04|105.74|11
1655002040000|2022-06-12 02:47:20|107.18|105.88|107.17|105.87|107.24|105.94|107.17|105.87|17
1655002050000|2022-06-12 02:47:30|107.16|105.86|107.23|105.93|107.23|105.93|107.16|105.86|7
1655002060000|2022-06-12 02:47:40|107.22|105.92|107.27|105.97|107.27|105.97|107.22|105.92|8
1655002070000|2022-06-12 02:47:50|107.28|105.98|107.13|105.83|107.28|105.98|107.13|105.83|14
1655002080000|2022-06-12 02:48:00|107.12|105.82|107.12|105.82|107.14|105.84|107.12|105.82|4
1655002090000|2022-06-12 02:48:10|107.13|105.83|107.2|105.9|107.2|105.9|107.13|105.83|13
1655002100000|2022-06-12 02:48:20|107.23|105.93|107.26|105.96|107.27|105.97|107.22|105.92|6
1655002110000|2022-06-12 02:48:30|107.29|105.99|107.24|105.94|107.29|105.99|107.24|105.94|8
1655002120000|2022-06-12 02:48:40|107.25|105.95|107.14|105.84|107.25|105.95|107.12|105.82|18
1655002130000|2022-06-12 02:48:50|107.15|105.85|107.01|105.71|107.15|105.85|107.01|105.71|8
1655002140000|2022-06-12 02:49:00|106.96|105.66|106.98|105.68|107|105.7|106.92|105.62|16
1655002150000|2022-06-12 02:49:10|107.02|105.72|106.94|105.64|107.04|105.74|106.94|105.64|13
1655002160000|2022-06-12 02:49:20|106.93|105.63|106.89|105.59|106.93|105.63|106.84|105.54|11
1655002170000|2022-06-12 02:49:30|106.87|105.57|106.9|105.6|106.9|105.6|106.83|105.53|9
1655002180000|2022-06-12 02:49:40|106.91|105.61|106.81|105.51|106.91|105.61|106.81|105.51|7
1655002190000|2022-06-12 02:49:50|106.8|105.5|106.92|105.62|106.93|105.63|106.76|105.46|16
1655002200000|2022-06-12 02:50:00|106.93|105.63|107|105.7|107|105.7|106.93|105.63|7
1655002210000|2022-06-12 02:50:10|106.99|105.69|106.92|105.62|106.99|105.69|106.92|105.62|7
1655002220000|2022-06-12 02:50:20|106.91|105.61|106.85|105.55|106.91|105.61|106.84|105.54|10
1655002230000|2022-06-12 02:50:30|106.86|105.56|106.84|105.54|106.9|105.6|106.84|105.54|6
1655002240000|2022-06-12 02:50:40|106.83|105.53|106.75|105.45|106.83|105.53|106.75|105.45|5
1655002250000|2022-06-12 02:50:50|106.74|105.44|106.53|105.23|106.74|105.44|106.52|105.22|14
1655002260000|2022-06-12 02:51:00|106.55|105.25|106.61|105.31|106.61|105.31|106.52|105.22|7
1655002270000|2022-06-12 02:51:10|106.62|105.32|106.57|105.27|106.63|105.33|106.56|105.26|10
1655002280000|2022-06-12 02:51:20|106.59|105.29|106.57|105.27|106.61|105.31|106.56|105.26|9
1655002290000|2022-06-12 02:51:30|106.56|105.26|106.53|105.23|106.56|105.26|106.53|105.23|7
1655002300000|2022-06-12 02:51:40|106.5|105.2|106.39|105.09|106.5|105.2|106.37|105.07|9
1655002310000|2022-06-12 02:51:50|106.4|105.1|106.47|105.17|106.48|105.18|106.4|105.1|7
1655002320000|2022-06-12 02:52:00|106.5|105.2|106.77|105.47|106.77|105.47|106.5|105.2|15
1655002330000|2022-06-12 02:52:10|106.76|105.46|106.78|105.48|106.78|105.48|106.76|105.46|5
1655002340000|2022-06-12 02:52:20|106.76|105.46|106.71|105.41|106.76|105.46|106.71|105.41|5
1655002350000|2022-06-12 02:52:30|106.73|105.43|106.73|105.43|106.73|105.43|106.73|105.43|1
1655002360000|2022-06-12 02:52:40|106.72|105.42|106.81|105.51|106.82|105.52|106.72|105.42|8
1655002370000|2022-06-12 02:52:50|106.8|105.5|106.81|105.51|106.81|105.51|106.76|105.46|5
1655002380000|2022-06-12 02:53:00|106.88|105.58|106.75|105.45|106.9|105.6|106.75|105.45|10
1655002390000|2022-06-12 02:53:10|106.76|105.46|106.73|105.43|106.76|105.46|106.71|105.41|7
1655002400000|2022-06-12 02:53:20|106.75|105.45|106.73|105.43|106.8|105.5|106.73|105.43|9
1655002410000|2022-06-12 02:53:30|106.74|105.44|106.74|105.44|106.74|105.44|106.74|105.44|1
1655002420000|2022-06-12 02:53:40|106.73|105.43|106.6|105.3|106.73|105.43|106.6|105.3|5
1655002430000|2022-06-12 02:53:50|106.58|105.28|106.71|105.41|106.71|105.41|106.58|105.28|6
1655002440000|2022-06-12 02:54:00|106.7|105.4|106.55|105.25|106.7|105.4|106.43|105.13|13
1655002450000|2022-06-12 02:54:10|106.54|105.24|106.45|105.15|106.54|105.24|106.45|105.15|10
1655002460000|2022-06-12 02:54:20|106.46|105.16|106.48|105.18|106.52|105.22|106.46|105.16|8
1655002470000|2022-06-12 02:54:30|106.46|105.16|106.38|105.08|106.46|105.16|106.38|105.08|4
1655002480000|2022-06-12 02:54:40|106.37|105.07|106.26|104.96|106.37|105.07|106.22|104.92|14
1655002490000|2022-06-12 02:54:50|106.25|104.95|106.21|104.91|106.25|104.95|106.2|104.9|4
1655002500000|2022-06-12 02:55:00|106.23|104.93|106.2|104.9|106.23|104.93|106.19|104.89|11
1655002510000|2022-06-12 02:55:10|106.21|104.91|106.19|104.89|106.24|104.94|106.19|104.89|6
1655002520000|2022-06-12 02:55:20|106.2|104.9|106.21|104.91|106.23|104.93|106.2|104.9|7
1655002530000|2022-06-12 02:55:30|106.2|104.9|106.24|104.94|106.24|104.94|106.15|104.85|9
1655002540000|2022-06-12 02:55:40|106.25|104.95|106.36|105.06|106.36|105.06|106.25|104.95|5
1655002550000|2022-06-12 02:55:50|106.35|105.05|106.4|105.1|106.4|105.1|106.34|105.04|6
1655002560000|2022-06-12 02:56:00|106.39|105.09|106.29|104.99|106.39|105.09|106.29|104.99|10
1655002570000|2022-06-12 02:56:10|106.32|105.02|106.3|105|106.32|105.02|106.29|104.99|3
1655002580000|2022-06-12 02:56:20|106.29|104.99|106.33|105.03|106.37|105.07|106.25|104.95|13
1655002590000|2022-06-12 02:56:30|106.32|105.02|106.3|105|106.36|105.06|106.3|105|9
1655002600000|2022-06-12 02:56:40|106.33|105.03|106.33|105.03|106.41|105.11|106.32|105.02|16
1655002610000|2022-06-12 02:56:50|106.32|105.02|106.24|104.94|106.33|105.03|106.24|104.94|10
1655002620000|2022-06-12 02:57:00|106.23|104.93|106.13|104.83|106.23|104.93|106.11|104.81|18
1655002630000|2022-06-12 02:57:10|106.12|104.82|106.06|104.76|106.12|104.82|106.03|104.73|12
1655002640000|2022-06-12 02:57:20|106.05|104.75|106.19|104.89|106.19|104.89|106.05|104.75|10
1655002650000|2022-06-12 02:57:30|106.18|104.88|106.18|104.88|106.19|104.89|106.18|104.88|3
1655002660000|2022-06-12 02:57:40|106.19|104.89|106.25|104.95|106.25|104.95|106.19|104.89|6
1655002670000|2022-06-12 02:57:50|106.23|104.93|106.14|104.84|106.23|104.93|106.13|104.83|11
1655002680000|2022-06-12 02:58:00|106.16|104.86|106.02|104.72|106.16|104.86|106.01|104.71|14
1655002690000|2022-06-12 02:58:10|106.01|104.71|105.91|104.61|106.01|104.71|105.91|104.61|10
1655002700000|2022-06-12 02:58:20|105.9|104.6|105.75|104.45|105.9|104.6|105.71|104.41|20
1655002710000|2022-06-12 02:58:30|105.74|104.44|105.56|104.26|105.74|104.44|105.56|104.26|26
1655002720000|2022-06-12 02:58:40|105.59|104.29|105.57|104.27|105.62|104.32|105.56|104.26|9
1655002730000|2022-06-12 02:58:50|105.58|104.28|105.55|104.25|105.61|104.31|105.55|104.25|20
1655002740000|2022-06-12 02:59:00|105.54|104.24|105.61|104.31|105.63|104.33|105.4|104.1|27
1655002750000|2022-06-12 02:59:10|105.62|104.32|105.9|104.6|105.9|104.6|105.62|104.32|15
1655002760000|2022-06-12 02:59:20|105.91|104.61|105.9|104.6|105.95|104.65|105.9|104.6|6
1655002770000|2022-06-12 02:59:30|105.85|104.55|105.74|104.44|105.85|104.55|105.73|104.43|10
1655002780000|2022-06-12 02:59:40|105.75|104.45|105.91|104.61|105.91|104.61|105.75|104.45|14
1655002790000|2022-06-12 02:59:50|105.92|104.62|105.98|104.68|105.98|104.68|105.92|104.62|6
1655002800000|2022-06-12 03:00:00|105.97|104.67|105.84|104.54|105.97|104.67|105.84|104.54|7
1655002810000|2022-06-12 03:00:10|105.85|104.55|105.95|104.65|105.98|104.68|105.85|104.55|9
1655002820000|2022-06-12 03:00:20|105.94|104.64|106.03|104.73|106.03|104.73|105.93|104.63|13
1655002830000|2022-06-12 03:00:30|106.05|104.75|106.05|104.75|106.07|104.77|106.03|104.73|10
1655002840000|2022-06-12 03:00:40|106.04|104.74|105.97|104.67|106.06|104.76|105.97|104.67|10
1655002850000|2022-06-12 03:00:50|105.95|104.65|105.95|104.65|105.99|104.69|105.95|104.65|6
1655002860000|2022-06-12 03:01:00|105.96|104.66|106.19|104.89|106.19|104.89|105.96|104.66|10
1655002870000|2022-06-12 03:01:10|106.18|104.88|106.02|104.72|106.2|104.9|106.02|104.72|16
1655002880000|2022-06-12 03:01:20|106.03|104.73|106.1|104.8|106.12|104.82|106|104.7|14
1655002890000|2022-06-12 03:01:30|106.12|104.82|106.05|104.75|106.12|104.82|106.05|104.75|5
1655002900000|2022-06-12 03:01:40|106.03|104.73|105.94|104.64|106.03|104.73|105.92|104.62|15
1655002910000|2022-06-12 03:01:50|105.95|104.65|105.85|104.55|105.95|104.65|105.85|104.55|8
1655002920000|2022-06-12 03:02:00|105.84|104.54|105.94|104.64|105.95|104.65|105.84|104.54|9
1655002930000|2022-06-12 03:02:10|105.93|104.63|105.94|104.64|105.94|104.64|105.93|104.63|2
1655002940000|2022-06-12 03:02:20|105.95|104.65|105.97|104.67|105.99|104.69|105.95|104.65|5
1655002950000|2022-06-12 03:02:30|105.98|104.68|105.94|104.64|105.99|104.69|105.94|104.64|5
1655002960000|2022-06-12 03:02:40|105.93|104.63|105.84|104.54|105.93|104.63|105.82|104.52|13
1655002970000|2022-06-12 03:02:50|105.86|104.56|105.83|104.53|105.87|104.57|105.81|104.51|11
1655002980000|2022-06-12 03:03:00|105.82|104.52|105.93|104.63|105.93|104.63|105.82|104.52|13
1655002990000|2022-06-12 03:03:10|105.92|104.62|105.93|104.63|105.93|104.63|105.92|104.62|2
1655003000000|2022-06-12 03:03:20|105.95|104.65|105.94|104.64|105.95|104.65|105.93|104.63|4
1655003010000|2022-06-12 03:03:30|105.96|104.66|106.06|104.76|106.08|104.78|105.96|104.66|12
1655003020000|2022-06-12 03:03:40|106.09|104.79|106.13|104.83|106.13|104.83|106.07|104.77|12
1655003030000|2022-06-12 03:03:50|106.15|104.85|106.38|105.08|106.38|105.08|106.15|104.85|18
1655003040000|2022-06-12 03:04:00|106.4|105.1|106.61|105.31|106.63|105.33|106.4|105.1|13
1655003050000|2022-06-12 03:04:10|106.62|105.32|106.79|105.49|106.79|105.49|106.59|105.29|13
1655003060000|2022-06-12 03:04:20|106.81|105.51|106.79|105.49|107|105.7|106.79|105.49|23
1655003070000|2022-06-12 03:04:30|106.75|105.45|106.9|105.6|106.9|105.6|106.75|105.45|10
1655003080000|2022-06-12 03:04:40|106.91|105.61|106.91|105.61|106.93|105.63|106.83|105.53|13
1655003090000|2022-06-12 03:04:50|106.93|105.63|107|105.7|107.02|105.72|106.93|105.63|10
1655003100000|2022-06-12 03:05:00|107.04|105.74|106.82|105.52|107.05|105.75|106.82|105.52|14
1655003110000|2022-06-12 03:05:10|106.81|105.51|106.8|105.5|106.81|105.51|106.8|105.5|2
1655003120000|2022-06-12 03:05:20|106.84|105.54|106.85|105.55|106.88|105.58|106.83|105.53|7
1655003130000|2022-06-12 03:05:30|106.84|105.54|106.87|105.57|106.92|105.62|106.84|105.54|8
1655003140000|2022-06-12 03:05:40|106.89|105.59|106.87|105.57|106.89|105.59|106.84|105.54|5
1655003150000|2022-06-12 03:05:50|106.93|105.63|106.95|105.65|106.99|105.69|106.93|105.63|7
1655003160000|2022-06-12 03:06:00|106.94|105.64|106.97|105.67|106.97|105.67|106.94|105.64|3
1655003170000|2022-06-12 03:06:10|106.96|105.66|106.97|105.67|106.97|105.67|106.96|105.66|2
1655003180000|2022-06-12 03:06:20|106.98|105.68|106.95|105.65|106.98|105.68|106.94|105.64|4
1655003190000|2022-06-12 03:06:30|106.94|105.64|106.95|105.65|106.95|105.65|106.94|105.64|2
1655003200000|2022-06-12 03:06:40|106.94|105.64|107.06|105.76|107.09|105.79|106.94|105.64|8
1655003210000|2022-06-12 03:06:50|107.04|105.74|107|105.7|107.07|105.77|107|105.7|7
1655003220000|2022-06-12 03:07:00|106.99|105.69|106.92|105.62|106.99|105.69|106.92|105.62|5
1655003230000|2022-06-12 03:07:10|106.91|105.61|106.92|105.62|106.92|105.62|106.91|105.61|4
1655003250000|2022-06-12 03:07:30|106.91|105.61|106.83|105.53|106.92|105.62|106.83|105.53|8
1655003260000|2022-06-12 03:07:40|106.82|105.52|106.63|105.33|106.82|105.52|106.63|105.33|15
1655003270000|2022-06-12 03:07:50|106.64|105.34|106.81|105.51|106.82|105.52|106.64|105.34|11
1655003290000|2022-06-12 03:08:10|106.83|105.53|106.82|105.52|106.83|105.53|106.82|105.52|2
1655003300000|2022-06-12 03:08:20|106.81|105.51|106.84|105.54|106.85|105.55|106.77|105.47|7
1655003310000|2022-06-12 03:08:30|106.83|105.53|106.91|105.61|106.91|105.61|106.83|105.53|5
1655003350000|2022-06-12 03:09:10|106.96|105.66|106.92|105.62|106.99|105.69|106.92|105.62|7
1655003360000|2022-06-12 03:09:20|106.76|105.46|106.83|105.53|106.86|105.56|106.7|105.4|16
1655003370000|2022-06-12 03:09:30|106.87|105.57|106.84|105.54|106.92|105.62|106.84|105.54|8
1655003380000|2022-06-12 03:09:40|106.88|105.58|106.76|105.46|106.88|105.58|106.76|105.46|11
1655003390000|2022-06-12 03:09:50|106.75|105.45|106.77|105.47|106.77|105.47|106.74|105.44|6
1655003400000|2022-06-12 03:10:00|106.79|105.49|106.86|105.56|106.91|105.61|106.79|105.49|12
1655003410000|2022-06-12 03:10:10|106.85|105.55|106.97|105.67|106.98|105.68|106.85|105.55|13
1655003420000|2022-06-12 03:10:20|106.95|105.65|106.94|105.64|106.97|105.67|106.94|105.64|4
1655003430000|2022-06-12 03:10:30|106.93|105.63|106.91|105.61|106.93|105.63|106.91|105.61|3
1655003440000|2022-06-12 03:10:40|106.87|105.57|106.98|105.68|106.98|105.68|106.86|105.56|8
1655003450000|2022-06-12 03:10:50|106.97|105.67|106.96|105.66|106.97|105.67|106.95|105.65|4
1655003460000|2022-06-12 03:11:00|106.94|105.64|106.98|105.68|106.99|105.69|106.94|105.64|10
1655003470000|2022-06-12 03:11:10|106.99|105.69|107.09|105.79|107.12|105.82|106.99|105.69|9
1655003480000|2022-06-12 03:11:20|107.1|105.8|107.11|105.81|107.11|105.81|107.1|105.8|2
1655003490000|2022-06-12 03:11:30|107.1|105.8|107.11|105.81|107.11|105.81|107.1|105.8|2
1655003500000|2022-06-12 03:11:40|107.09|105.79|107.1|105.8|107.1|105.8|107.09|105.79|2
1655003510000|2022-06-12 03:11:50|107.09|105.79|107.27|105.97|107.27|105.97|107.09|105.79|13
1655003520000|2022-06-12 03:12:00|107.26|105.96|107.31|106.01|107.31|106.01|107.26|105.96|3
1655003530000|2022-06-12 03:12:10|107.3|106|107.4|106.1|107.4|106.1|107.28|105.98|10
1655003540000|2022-06-12 03:12:20|107.39|106.09|107.3|106|107.39|106.09|107.29|105.99|11
1655003550000|2022-06-12 03:12:30|107.28|105.98|107.27|105.97|107.28|105.98|107.27|105.97|2
1655003560000|2022-06-12 03:12:40|107.28|105.98|107.27|105.97|107.28|105.98|107.27|105.97|2
1655003570000|2022-06-12 03:12:50|107.26|105.96|107.27|105.97|107.33|106.03|107.25|105.95|15
1655003580000|2022-06-12 03:13:00|107.28|105.98|107.24|105.94|107.28|105.98|107.22|105.92|7
1655003590000|2022-06-12 03:13:10|107.25|105.95|107.21|105.91|107.25|105.95|107.2|105.9|4
1655003600000|2022-06-12 03:13:20|107.2|105.9|107.02|105.72|107.2|105.9|107.01|105.71|10
1655003610000|2022-06-12 03:13:30|107.01|105.71|107.08|105.78|107.08|105.78|107|105.7|7
1655003620000|2022-06-12 03:13:40|107.07|105.77|107.01|105.71|107.07|105.77|107.01|105.71|3
1655003630000|2022-06-12 03:13:50|107|105.7|106.99|105.69|107|105.7|106.99|105.69|2
1655003640000|2022-06-12 03:14:00|106.96|105.66|107.06|105.76|107.09|105.79|106.93|105.63|13
1655003650000|2022-06-12 03:14:10|107.07|105.77|107.07|105.77|107.08|105.78|107.02|105.72|6
1655003670000|2022-06-12 03:14:30|107.08|105.78|107.01|105.71|107.08|105.78|107.01|105.71|9
1655003680000|2022-06-12 03:14:40|107|105.7|107.05|105.75|107.05|105.75|106.99|105.69|6
1655003690000|2022-06-12 03:14:50|107.06|105.76|107.09|105.79|107.09|105.79|107.06|105.76|2
1655003700000|2022-06-12 03:15:00|107.08|105.78|107.12|105.82|107.16|105.86|107.08|105.78|9
1655003710000|2022-06-12 03:15:10|107.1|105.8|107.07|105.77|107.1|105.8|107.03|105.73|13
1655003720000|2022-06-12 03:15:20|107.06|105.76|107.01|105.71|107.06|105.76|107|105.7|5
1655003730000|2022-06-12 03:15:30|106.99|105.69|107.09|105.79|107.09|105.79|106.94|105.64|11
1655003740000|2022-06-12 03:15:40|107.08|105.78|107.05|105.75|107.1|105.8|107.03|105.73|10
1655003750000|2022-06-12 03:15:50|107.04|105.74|107.03|105.73|107.09|105.79|107.03|105.73|7
1655003760000|2022-06-12 03:16:00|107.02|105.72|107.04|105.74|107.05|105.75|107.02|105.72|5
1655003770000|2022-06-12 03:16:10|107.05|105.75|107.09|105.79|107.09|105.79|107.05|105.75|5
1655003780000|2022-06-12 03:16:20|107.11|105.81|107.12|105.82|107.12|105.82|107.11|105.81|2
1655003790000|2022-06-12 03:16:30|107.13|105.83|107.13|105.83|107.14|105.84|107.12|105.82|4
1655003800000|2022-06-12 03:16:40|107.12|105.82|107.12|105.82|107.13|105.83|107.12|105.82|3
1655003810000|2022-06-12 03:16:50|107.13|105.83|107.13|105.83|107.13|105.83|107.13|105.83|1
1655003820000|2022-06-12 03:17:00|107.14|105.84|107.08|105.78|107.18|105.88|107.08|105.78|11
1655003830000|2022-06-12 03:17:10|107.11|105.81|107.09|105.79|107.11|105.81|107.08|105.78|4
1655003840000|2022-06-12 03:17:20|107.11|105.81|107.16|105.86|107.16|105.86|107.11|105.81|8
1655003850000|2022-06-12 03:17:30|107.15|105.85|107.1|105.8|107.15|105.85|107.1|105.8|5
1655003860000|2022-06-12 03:17:40|107.08|105.78|107.11|105.81|107.11|105.81|107.08|105.78|3
1655003870000|2022-06-12 03:17:50|107.12|105.82|107.11|105.81|107.12|105.82|107.11|105.81|2
1655003880000|2022-06-12 03:18:00|107.1|105.8|107.1|105.8|107.11|105.81|107.09|105.79|5
1655003900000|2022-06-12 03:18:20|107.09|105.79|107.03|105.73|107.11|105.81|107.03|105.73|8
1655003910000|2022-06-12 03:18:30|107.02|105.72|106.99|105.69|107.02|105.72|106.99|105.69|4
1655003920000|2022-06-12 03:18:40|106.95|105.65|106.92|105.62|106.96|105.66|106.92|105.62|9
1655003930000|2022-06-12 03:18:50|106.93|105.63|106.84|105.54|106.93|105.63|106.83|105.53|11
1655003940000|2022-06-12 03:19:00|106.83|105.53|106.8|105.5|106.83|105.53|106.8|105.5|9
1655003950000|2022-06-12 03:19:10|106.79|105.49|106.74|105.44|106.79|105.49|106.74|105.44|4
1655003960000|2022-06-12 03:19:20|106.71|105.41|106.58|105.28|106.71|105.41|106.48|105.18|14
1655003970000|2022-06-12 03:19:30|106.59|105.29|106.56|105.26|106.59|105.29|106.56|105.26|3
1655003980000|2022-06-12 03:19:40|106.55|105.25|106.56|105.26|106.56|105.26|106.54|105.24|4
1655003990000|2022-06-12 03:19:50|106.55|105.25|106.53|105.23|106.55|105.25|106.53|105.23|5
1655004000000|2022-06-12 03:20:00|106.55|105.25|106.57|105.27|106.57|105.27|106.48|105.18|8
1655004010000|2022-06-12 03:20:10|106.58|105.28|106.57|105.27|106.58|105.28|106.57|105.27|2
1655004020000|2022-06-12 03:20:20|106.58|105.28|106.63|105.33|106.63|105.33|106.58|105.28|4
1655004030000|2022-06-12 03:20:30|106.64|105.34|106.65|105.35|106.65|105.35|106.64|105.34|2
1655004040000|2022-06-12 03:20:40|106.64|105.34|106.62|105.32|106.64|105.34|106.62|105.32|3
1655004060000|2022-06-12 03:21:00|106.63|105.33|106.63|105.33|106.64|105.34|106.63|105.33|3
1655004080000|2022-06-12 03:21:20|106.58|105.28|106.58|105.28|106.58|105.28|106.58|105.28|1
1655004090000|2022-06-12 03:21:30|106.59|105.29|106.63|105.33|106.63|105.33|106.56|105.26|7
1655004100000|2022-06-12 03:21:40|106.62|105.32|106.62|105.32|106.62|105.32|106.62|105.32|1
1655004120000|2022-06-12 03:22:00|106.59|105.29|106.54|105.24|106.59|105.29|106.54|105.24|5
1655004130000|2022-06-12 03:22:10|106.53|105.23|106.6|105.3|106.6|105.3|106.53|105.23|4
1655004140000|2022-06-12 03:22:20|106.58|105.28|106.42|105.12|106.58|105.28|106.42|105.12|11
1655004150000|2022-06-12 03:22:30|106.44|105.14|106.45|105.15|106.47|105.17|106.44|105.14|5
1655004160000|2022-06-12 03:22:40|106.47|105.17|106.43|105.13|106.47|105.17|106.43|105.13|3
1655004170000|2022-06-12 03:22:50|106.45|105.15|106.46|105.16|106.46|105.16|106.3|105|22
1655004180000|2022-06-12 03:23:00|106.49|105.19|106.51|105.21|106.51|105.21|106.46|105.16|7
1655004190000|2022-06-12 03:23:10|106.5|105.2|106.55|105.25|106.59|105.29|106.5|105.2|9
1655004200000|2022-06-12 03:23:20|106.56|105.26|106.53|105.23|106.56|105.26|106.53|105.23|4
1655004210000|2022-06-12 03:23:30|106.54|105.24|106.52|105.22|106.55|105.25|106.52|105.22|3
1655004220000|2022-06-12 03:23:40|106.51|105.21|106.5|105.2|106.51|105.21|106.5|105.2|4
1655004230000|2022-06-12 03:23:50|106.51|105.21|106.51|105.21|106.52|105.22|106.5|105.2|5
1655004240000|2022-06-12 03:24:00|106.5|105.2|106.49|105.19|106.5|105.2|106.49|105.19|2
1655004250000|2022-06-12 03:24:10|106.5|105.2|106.47|105.17|106.5|105.2|106.46|105.16|6
1655004260000|2022-06-12 03:24:20|106.5|105.2|106.49|105.19|106.5|105.2|106.49|105.19|2
1655004270000|2022-06-12 03:24:30|106.48|105.18|106.44|105.14|106.48|105.18|106.44|105.14|4
1655004280000|2022-06-12 03:24:40|106.43|105.13|106.44|105.14|106.46|105.16|106.43|105.13|6
1655004290000|2022-06-12 03:24:50|106.43|105.13|106.38|105.08|106.44|105.14|106.38|105.08|7
1655004300000|2022-06-12 03:25:00|106.4|105.1|106.52|105.22|106.52|105.22|106.4|105.1|9
1655004310000|2022-06-12 03:25:10|106.51|105.21|106.5|105.2|106.51|105.21|106.47|105.17|7
1655004320000|2022-06-12 03:25:20|106.51|105.21|106.5|105.2|106.51|105.21|106.5|105.2|2
1655004330000|2022-06-12 03:25:30|106.49|105.19|106.51|105.21|106.52|105.22|106.49|105.19|5
1655004340000|2022-06-12 03:25:40|106.5|105.2|106.49|105.19|106.51|105.21|106.49|105.19|3
1655004350000|2022-06-12 03:25:50|106.51|105.21|106.51|105.21|106.51|105.21|106.51|105.21|1
1655004360000|2022-06-12 03:26:00|106.5|105.2|106.53|105.23|106.54|105.24|106.5|105.2|8
1655004370000|2022-06-12 03:26:10|106.52|105.22|106.53|105.23|106.53|105.23|106.52|105.22|2
1655004380000|2022-06-12 03:26:20|106.49|105.19|106.46|105.16|106.49|105.19|106.46|105.16|5
1655004390000|2022-06-12 03:26:30|106.48|105.18|106.49|105.19|106.51|105.21|106.48|105.18|4
1655004400000|2022-06-12 03:26:40|106.5|105.2|106.5|105.2|106.5|105.2|106.49|105.19|3
1655004410000|2022-06-12 03:26:50|106.49|105.19|106.49|105.19|106.49|105.19|106.49|105.19|1
1655004420000|2022-06-12 03:27:00|106.48|105.18|106.45|105.15|106.48|105.18|106.44|105.14|6
1655004430000|2022-06-12 03:27:10|106.47|105.17|106.42|105.12|106.47|105.17|106.42|105.12|5
1655004440000|2022-06-12 03:27:20|106.43|105.13|106.43|105.13|106.43|105.13|106.43|105.13|1
1655004450000|2022-06-12 03:27:30|106.44|105.14|106.29|104.99|106.44|105.14|106.29|104.99|10
1655004460000|2022-06-12 03:27:40|106.28|104.98|106.24|104.94|106.29|104.99|106.24|104.94|8
1655004470000|2022-06-12 03:27:50|106.21|104.91|106.24|104.94|106.25|104.95|106.18|104.88|13
1655004480000|2022-06-12 03:28:00|106.29|104.99|106.38|105.08|106.38|105.08|106.28|104.98|11
1655004490000|2022-06-12 03:28:10|106.37|105.07|106.37|105.07|106.37|105.07|106.36|105.06|3
1655004500000|2022-06-12 03:28:20|106.36|105.06|106.33|105.03|106.36|105.06|106.29|104.99|13
1655004510000|2022-06-12 03:28:30|106.32|105.02|106.35|105.05|106.35|105.05|106.32|105.02|8
1655004520000|2022-06-12 03:28:40|106.33|105.03|106.33|105.03|106.33|105.03|106.33|105.03|1
1655004530000|2022-06-12 03:28:50|106.34|105.04|106.35|105.05|106.35|105.05|106.34|105.04|2
1655004540000|2022-06-12 03:29:00|106.39|105.09|106.39|105.09|106.39|105.09|106.39|105.09|1
1655004550000|2022-06-12 03:29:10|106.38|105.08|106.48|105.18|106.48|105.18|106.38|105.08|10
1655004560000|2022-06-12 03:29:20|106.47|105.17|106.43|105.13|106.47|105.17|106.43|105.13|4
1655004570000|2022-06-12 03:29:30|106.45|105.15|106.41|105.11|106.45|105.15|106.4|105.1|5
1655004580000|2022-06-12 03:29:40|106.43|105.13|106.41|105.11|106.44|105.14|106.41|105.11|7
1655004590000|2022-06-12 03:29:50|106.42|105.12|106.43|105.13|106.44|105.14|106.42|105.12|4
1655004600000|2022-06-12 03:30:00|106.41|105.11|106.53|105.23|106.53|105.23|106.41|105.11|9
1655004610000|2022-06-12 03:30:10|106.52|105.22|106.53|105.23|106.53|105.23|106.52|105.22|2
1655004620000|2022-06-12 03:30:20|106.52|105.22|106.53|105.23|106.53|105.23|106.52|105.22|4
1655004630000|2022-06-12 03:30:30|106.54|105.24|106.55|105.25|106.55|105.25|106.54|105.24|2
1655004650000|2022-06-12 03:30:50|106.54|105.24|106.54|105.24|106.54|105.24|106.54|105.24|1
1655004660000|2022-06-12 03:31:00|106.53|105.23|106.46|105.16|106.53|105.23|106.46|105.16|6
1655004670000|2022-06-12 03:31:10|106.47|105.17|106.47|105.17|106.52|105.22|106.47|105.17|9
1655004680000|2022-06-12 03:31:20|106.48|105.18|106.47|105.17|106.51|105.21|106.47|105.17|4
1655004690000|2022-06-12 03:31:30|106.48|105.18|106.48|105.18|106.5|105.2|106.45|105.15|8
1655004700000|2022-06-12 03:31:40|106.49|105.19|106.5|105.2|106.5|105.2|106.49|105.19|2
1655004710000|2022-06-12 03:31:50|106.51|105.21|106.45|105.15|106.51|105.21|106.45|105.15|5
1655004720000|2022-06-12 03:32:00|106.46|105.16|106.49|105.19|106.49|105.19|106.46|105.16|3
1655004730000|2022-06-12 03:32:10|106.46|105.16|106.49|105.19|106.49|105.19|106.45|105.15|11
1655004740000|2022-06-12 03:32:20|106.5|105.2|106.5|105.2|106.5|105.2|106.49|105.19|3
1655004760000|2022-06-12 03:32:40|106.51|105.21|106.51|105.21|106.51|105.21|106.51|105.21|1
1655004770000|2022-06-12 03:32:50|106.52|105.22|106.62|105.32|106.62|105.32|106.52|105.22|10
1655004780000|2022-06-12 03:33:00|106.63|105.33|106.78|105.48|106.81|105.51|106.6|105.3|12
1655004790000|2022-06-12 03:33:10|106.8|105.5|106.98|105.68|106.98|105.68|106.79|105.49|11
1655004800000|2022-06-12 03:33:20|106.97|105.67|107.02|105.72|107.04|105.74|106.94|105.64|12
1655004810000|2022-06-12 03:33:30|107.01|105.71|107.08|105.78|107.08|105.78|107.01|105.71|9
1655004820000|2022-06-12 03:33:40|107.09|105.79|107.28|105.98|107.28|105.98|107.09|105.79|16
1655004830000|2022-06-12 03:33:50|107.3|106|107.35|106.05|107.4|106.1|107.3|106|14
1655004840000|2022-06-12 03:34:00|107.34|106.04|107.35|106.05|107.35|106.05|107.31|106.01|12
1655004850000|2022-06-12 03:34:10|107.34|106.04|107.46|106.16|107.46|106.16|107.34|106.04|13
1655004860000|2022-06-12 03:34:20|107.51|106.21|107.46|106.16|107.64|106.34|107.46|106.16|20
1655004870000|2022-06-12 03:34:30|107.48|106.18|107.5|106.2|107.54|106.24|107.46|106.16|12
1655004880000|2022-06-12 03:34:40|107.51|106.21|107.57|106.27|107.63|106.33|107.5|106.2|18
1655004890000|2022-06-12 03:34:50|107.58|106.28|107.63|106.33|107.63|106.33|107.58|106.28|10
1655004900000|2022-06-12 03:35:00|107.62|106.32|107.98|106.68|107.98|106.68|107.62|106.32|21
1655004910000|2022-06-12 03:35:10|108.03|106.73|107.85|106.55|108.05|106.75|107.85|106.55|13
1655004920000|2022-06-12 03:35:20|107.84|106.54|107.55|106.25|107.84|106.54|107.55|106.25|7
1655004930000|2022-06-12 03:35:30|107.54|106.24|107.42|106.12|107.54|106.24|107.42|106.12|11
1655004940000|2022-06-12 03:35:40|107.4|106.1|107.66|106.36|107.66|106.36|107.4|106.1|13
1655004950000|2022-06-12 03:35:50|107.71|106.41|107.78|106.48|107.79|106.49|107.71|106.41|8
1655004960000|2022-06-12 03:36:00|107.75|106.45|107.78|106.48|107.86|106.56|107.75|106.45|13
1655004970000|2022-06-12 03:36:10|107.75|106.45|107.75|106.45|107.75|106.45|107.73|106.43|5
1655004980000|2022-06-12 03:36:20|107.74|106.44|107.7|106.4|107.74|106.44|107.69|106.39|6
1655004990000|2022-06-12 03:36:30|107.69|106.39|107.67|106.37|107.69|106.39|107.66|106.36|7
1655005000000|2022-06-12 03:36:40|107.66|106.36|107.52|106.22|107.66|106.36|107.47|106.17|8
1655005010000|2022-06-12 03:36:50|107.53|106.23|107.57|106.27|107.57|106.27|107.53|106.23|7
1655005020000|2022-06-12 03:37:00|107.56|106.26|107.48|106.18|107.56|106.26|107.48|106.18|6
1655005030000|2022-06-12 03:37:10|107.49|106.19|107.54|106.24|107.54|106.24|107.47|106.17|9
1655005040000|2022-06-12 03:37:20|107.55|106.25|107.51|106.21|107.55|106.25|107.5|106.2|8
1655005050000|2022-06-12 03:37:30|107.48|106.18|107.72|106.42|107.72|106.42|107.48|106.18|8
1655005060000|2022-06-12 03:37:40|107.74|106.44|107.58|106.28|107.74|106.44|107.58|106.28|8
1655005070000|2022-06-12 03:37:50|107.63|106.33|107.63|106.33|107.63|106.33|107.63|106.33|1
1655005080000|2022-06-12 03:38:00|107.64|106.34|107.64|106.34|107.64|106.34|107.64|106.34|1
1655005090000|2022-06-12 03:38:10|107.66|106.36|107.85|106.55|107.85|106.55|107.66|106.36|5
1655005100000|2022-06-12 03:38:20|107.84|106.54|107.78|106.48|107.84|106.54|107.78|106.48|6
1655005110000|2022-06-12 03:38:30|107.76|106.46|107.73|106.43|107.76|106.46|107.73|106.43|4
1655005120000|2022-06-12 03:38:40|107.72|106.42|107.71|106.41|107.72|106.42|107.71|106.41|2
1655005130000|2022-06-12 03:38:50|107.72|106.42|107.62|106.32|107.72|106.42|107.62|106.32|4
1655005150000|2022-06-12 03:39:10|107.53|106.23|107.47|106.17|107.53|106.23|107.47|106.17|5
1655005160000|2022-06-12 03:39:20|107.49|106.19|107.39|106.09|107.51|106.21|107.39|106.09|10
1655005170000|2022-06-12 03:39:30|107.37|106.07|107.28|105.98|107.37|106.07|107.27|105.97|9
1655005180000|2022-06-12 03:39:40|107.29|105.99|107.37|106.07|107.4|106.1|107.28|105.98|14
1655005190000|2022-06-12 03:39:50|107.34|106.04|107.37|106.07|107.38|106.08|107.33|106.03|10
1655005200000|2022-06-12 03:40:00|107.38|106.08|107.33|106.03|107.38|106.08|107.33|106.03|6
1655005210000|2022-06-12 03:40:10|107.3|106|107.29|105.99|107.31|106.01|107.29|105.99|5
1655005220000|2022-06-12 03:40:20|107.28|105.98|107.25|105.95|107.28|105.98|107.25|105.95|4
1655005230000|2022-06-12 03:40:30|107.26|105.96|107.25|105.95|107.26|105.96|107.22|105.92|6
1655005240000|2022-06-12 03:40:40|107.24|105.94|107.28|105.98|107.3|106|107.22|105.92|14
1655005250000|2022-06-12 03:40:50|107.27|105.97|107.24|105.94|107.28|105.98|107.24|105.94|5
1655005260000|2022-06-12 03:41:00|107.25|105.95|107.22|105.92|107.25|105.95|107.19|105.89|6
1655005270000|2022-06-12 03:41:10|107.23|105.93|107.21|105.91|107.23|105.93|107.21|105.91|3
1655005280000|2022-06-12 03:41:20|107.2|105.9|107.2|105.9|107.23|105.93|107.18|105.88|9
1655005290000|2022-06-12 03:41:30|107.19|105.89|107.17|105.87|107.19|105.89|107.17|105.87|3
1655005300000|2022-06-12 03:41:40|107.19|105.89|107.2|105.9|107.2|105.9|107.18|105.88|5
1655005310000|2022-06-12 03:41:50|107.19|105.89|107.15|105.85|107.2|105.9|107.15|105.85|6
1655005320000|2022-06-12 03:42:00|107.17|105.87|107.22|105.92|107.22|105.92|107.16|105.86|6
1655005330000|2022-06-12 03:42:10|107.21|105.91|107.22|105.92|107.23|105.93|107.21|105.91|4
1655005340000|2022-06-12 03:42:20|107.21|105.91|107.25|105.95|107.25|105.95|107.21|105.91|3
1655005350000|2022-06-12 03:42:30|107.26|105.96|107.32|106.02|107.32|106.02|107.25|105.95|8
1655005360000|2022-06-12 03:42:40|107.33|106.03|107.34|106.04|107.35|106.05|107.33|106.03|4
1655005370000|2022-06-12 03:42:50|107.33|106.03|107.33|106.03|107.33|106.03|107.3|106|6
1655005380000|2022-06-12 03:43:00|107.35|106.05|107.4|106.1|107.4|106.1|107.35|106.05|7
1655005390000|2022-06-12 03:43:10|107.39|106.09|107.31|106.01|107.39|106.09|107.31|106.01|6
1655005400000|2022-06-12 03:43:20|107.3|106|107.31|106.01|107.31|106.01|107.29|105.99|4
1655005410000|2022-06-12 03:43:30|107.33|106.03|107.34|106.04|107.34|106.04|107.33|106.03|2
1655005420000|2022-06-12 03:43:40|107.36|106.06|107.38|106.08|107.39|106.09|107.36|106.06|6
1655005430000|2022-06-12 03:43:50|107.39|106.09|107.32|106.02|107.4|106.1|107.32|106.02|6
1655005440000|2022-06-12 03:44:00|107.33|106.03|107.34|106.04|107.35|106.05|107.33|106.03|4
1655005450000|2022-06-12 03:44:10|107.37|106.07|107.39|106.09|107.4|106.1|107.36|106.06|6
1655005460000|2022-06-12 03:44:20|107.45|106.15|107.48|106.18|107.51|106.21|107.44|106.14|9
1655005470000|2022-06-12 03:44:30|107.49|106.19|107.5|106.2|107.57|106.27|107.48|106.18|12
1655005480000|2022-06-12 03:44:40|107.48|106.18|107.56|106.26|107.56|106.26|107.47|106.17|9
1655005490000|2022-06-12 03:44:50|107.55|106.25|107.53|106.23|107.55|106.25|107.53|106.23|3
1655005500000|2022-06-12 03:45:00|107.52|106.22|107.46|106.16|107.52|106.22|107.44|106.14|7
1655005510000|2022-06-12 03:45:10|107.45|106.15|107.42|106.12|107.45|106.15|107.4|106.1|9
1655005520000|2022-06-12 03:45:20|107.43|106.13|107.43|106.13|107.43|106.13|107.43|106.13|1
1655005530000|2022-06-12 03:45:30|107.44|106.14|107.49|106.19|107.49|106.19|107.44|106.14|5
1655005540000|2022-06-12 03:45:40|107.48|106.18|107.48|106.18|107.48|106.18|107.48|106.18|1
1655005550000|2022-06-12 03:45:50|107.49|106.19|107.44|106.14|107.5|106.2|107.44|106.14|5
1655005560000|2022-06-12 03:46:00|107.45|106.15|107.39|106.09|107.45|106.15|107.39|106.09|4
1655005570000|2022-06-12 03:46:10|107.38|106.08|107.29|105.99|107.38|106.08|107.29|105.99|5
1655005580000|2022-06-12 03:46:20|107.3|106|107.3|106|107.33|106.03|107.29|105.99|10
1655005590000|2022-06-12 03:46:30|107.29|105.99|107.33|106.03|107.33|106.03|107.29|105.99|4
1655005600000|2022-06-12 03:46:40|107.36|106.06|107.38|106.08|107.38|106.08|107.35|106.05|5
1655005610000|2022-06-12 03:46:50|107.39|106.09|107.39|106.09|107.39|106.09|107.39|106.09|1
1655005620000|2022-06-12 03:47:00|107.38|106.08|107.38|106.08|107.38|106.08|107.38|106.08|1
1655005630000|2022-06-12 03:47:10|107.37|106.07|107.35|106.05|107.37|106.07|107.35|106.05|6
1655005640000|2022-06-12 03:47:20|107.37|106.07|107.39|106.09|107.41|106.11|107.37|106.07|6
1655005650000|2022-06-12 03:47:30|107.38|106.08|107.38|106.08|107.38|106.08|107.38|106.08|1
1655005660000|2022-06-12 03:47:40|107.39|106.09|107.47|106.17|107.51|106.21|107.39|106.09|13
1655005670000|2022-06-12 03:47:50|107.46|106.16|107.56|106.26|107.56|106.26|107.46|106.16|7
1655005680000|2022-06-12 03:48:00|107.57|106.27|107.55|106.25|107.57|106.27|107.55|106.25|4
1655005690000|2022-06-12 03:48:10|107.56|106.26|107.56|106.26|107.57|106.27|107.56|106.26|3
1655005710000|2022-06-12 03:48:30|107.57|106.27|107.58|106.28|107.61|106.31|107.56|106.26|10
1655005730000|2022-06-12 03:48:50|107.57|106.27|107.48|106.18|107.57|106.27|107.48|106.18|7
1655005740000|2022-06-12 03:49:00|107.51|106.21|107.52|106.22|107.53|106.23|107.51|106.21|6
1655005750000|2022-06-12 03:49:10|107.51|106.21|107.45|106.15|107.51|106.21|107.45|106.15|4
1655005760000|2022-06-12 03:49:20|107.44|106.14|107.35|106.05|107.44|106.14|107.35|106.05|8
1655005770000|2022-06-12 03:49:30|107.34|106.04|107.34|106.04|107.35|106.05|107.32|106.02|7
1655005780000|2022-06-12 03:49:40|107.35|106.05|107.4|106.1|107.41|106.11|107.35|106.05|5
1655005790000|2022-06-12 03:49:50|107.45|106.15|107.47|106.17|107.48|106.18|107.45|106.15|6
1655005800000|2022-06-12 03:50:00|107.44|106.14|107.41|106.11|107.45|106.15|107.41|106.11|8
1655005810000|2022-06-12 03:50:10|107.42|106.12|107.38|106.08|107.42|106.12|107.37|106.07|7
1655005820000|2022-06-12 03:50:20|107.37|106.07|107.34|106.04|107.37|106.07|107.34|106.04|3
1655005830000|2022-06-12 03:50:30|107.35|106.05|107.34|106.04|107.35|106.05|107.34|106.04|2
1655005840000|2022-06-12 03:50:40|107.33|106.03|107.3|106|107.33|106.03|107.3|106|3
1655005850000|2022-06-12 03:50:50|107.27|105.97|107.07|105.77|107.27|105.97|107.07|105.77|15
1655005860000|2022-06-12 03:51:00|107.06|105.76|107.25|105.95|107.25|105.95|107.06|105.76|9
1655005870000|2022-06-12 03:51:10|107.27|105.97|107.17|105.87|107.27|105.97|107.17|105.87|8
1655005880000|2022-06-12 03:51:20|107.19|105.89|107.22|105.92|107.22|105.92|107.19|105.89|3
1655005890000|2022-06-12 03:51:30|107.23|105.93|107.22|105.92|107.23|105.93|107.22|105.92|2
1655005900000|2022-06-12 03:51:40|107.23|105.93|107.18|105.88|107.23|105.93|107.18|105.88|4
1655005910000|2022-06-12 03:51:50|107.19|105.89|107.28|105.98|107.29|105.99|107.19|105.89|8
1655005920000|2022-06-12 03:52:00|107.27|105.97|107.28|105.98|107.28|105.98|107.27|105.97|2
1655005930000|2022-06-12 03:52:10|107.29|105.99|107.29|105.99|107.29|105.99|107.29|105.99|1
1655005940000|2022-06-12 03:52:20|107.31|106.01|107.3|106|107.31|106.01|107.3|106|2
1655005950000|2022-06-12 03:52:30|107.29|105.99|107.27|105.97|107.29|105.99|107.27|105.97|2
1655005960000|2022-06-12 03:52:40|107.26|105.96|107.27|105.97|107.27|105.97|107.26|105.96|2
1655005970000|2022-06-12 03:52:50|107.28|105.98|107.3|106|107.3|106|107.28|105.98|4
1655005980000|2022-06-12 03:53:00|107.29|105.99|107.24|105.94|107.29|105.99|107.24|105.94|8
1655005990000|2022-06-12 03:53:10|107.25|105.95|107.19|105.89|107.25|105.95|107.19|105.89|7
1655006000000|2022-06-12 03:53:20|107.2|105.9|107.29|105.99|107.29|105.99|107.2|105.9|7
1655006010000|2022-06-12 03:53:30|107.3|106|107.28|105.98|107.3|106|107.28|105.98|3
1655006020000|2022-06-12 03:53:40|107.29|105.99|107.29|105.99|107.29|105.99|107.29|105.99|1
1655006040000|2022-06-12 03:54:00|107.3|106|107.35|106.05|107.35|106.05|107.3|106|5
1655006050000|2022-06-12 03:54:10|107.36|106.06|107.3|106|107.36|106.06|107.28|105.98|10
1655006060000|2022-06-12 03:54:20|107.31|106.01|107.29|105.99|107.31|106.01|107.28|105.98|3
1655006080000|2022-06-12 03:54:40|107.3|106|107.32|106.02|107.32|106.02|107.3|106|3
1655006090000|2022-06-12 03:54:50|107.33|106.03|107.33|106.03|107.33|106.03|107.32|106.02|3
1655006100000|2022-06-12 03:55:00|107.35|106.05|107.35|106.05|107.35|106.05|107.34|106.04|3
1655006120000|2022-06-12 03:55:20|107.34|106.04|107.34|106.04|107.34|106.04|107.34|106.04|1
1655006140000|2022-06-12 03:55:40|107.32|106.02|107.32|106.02|107.32|106.02|107.29|105.99|6
1655006150000|2022-06-12 03:55:50|107.34|106.04|107.4|106.1|107.41|106.11|107.34|106.04|8
1655006160000|2022-06-12 03:56:00|107.39|106.09|107.39|106.09|107.39|106.09|107.37|106.07|4
1655006170000|2022-06-12 03:56:10|107.41|106.11|107.4|106.1|107.41|106.11|107.39|106.09|4
1655006180000|2022-06-12 03:56:20|107.39|106.09|107.39|106.09|107.39|106.09|107.39|106.09|1
1655006190000|2022-06-12 03:56:30|107.43|106.13|107.43|106.13|107.43|106.13|107.43|106.13|1
1655006200000|2022-06-12 03:56:40|107.45|106.15|107.41|106.11|107.46|106.16|107.4|106.1|7
1655006210000|2022-06-12 03:56:50|107.42|106.12|107.34|106.04|107.42|106.12|107.34|106.04|13
1655006220000|2022-06-12 03:57:00|107.33|106.03|107.42|106.12|107.43|106.13|107.33|106.03|9
1655006230000|2022-06-12 03:57:10|107.41|106.11|107.36|106.06|107.41|106.11|107.36|106.06|7
1655006240000|2022-06-12 03:57:20|107.35|106.05|107.36|106.06|107.37|106.07|107.35|106.05|3
1655006260000|2022-06-12 03:57:40|107.35|106.05|107.36|106.06|107.36|106.06|107.35|106.05|2
1655006270000|2022-06-12 03:57:50|107.35|106.05|107.35|106.05|107.35|106.05|107.35|106.05|1
1655006280000|2022-06-12 03:58:00|107.36|106.06|107.45|106.15|107.46|106.16|107.36|106.06|8
1655006290000|2022-06-12 03:58:10|107.44|106.14|107.35|106.05|107.44|106.14|107.35|106.05|8
1655006300000|2022-06-12 03:58:20|107.37|106.07|107.33|106.03|107.37|106.07|107.33|106.03|3
1655006310000|2022-06-12 03:58:30|107.34|106.04|107.34|106.04|107.34|106.04|107.34|106.04|1
1655006320000|2022-06-12 03:58:40|107.37|106.07|107.36|106.06|107.37|106.07|107.36|106.06|2
1655006340000|2022-06-12 03:59:00|107.37|106.07|107.37|106.07|107.37|106.07|107.37|106.07|1
1655006360000|2022-06-12 03:59:20|107.36|106.06|107.36|106.06|107.36|106.06|107.36|106.06|1
1655006390000|2022-06-12 03:59:50|107.35|106.05|107.23|105.93|107.35|106.05|107.23|105.93|7
1655006400000|2022-06-12 04:00:00|107.22|105.92|107.23|105.93|107.25|105.95|107.2|105.9|8
1655006410000|2022-06-12 04:00:10|107.21|105.91|107.24|105.94|107.24|105.94|107.19|105.89|6
1655006420000|2022-06-12 04:00:20|107.23|105.93|107.21|105.91|107.23|105.93|107.2|105.9|6
1655006430000|2022-06-12 04:00:30|107.19|105.89|107.2|105.9|107.21|105.91|107.19|105.89|3
1655006440000|2022-06-12 04:00:40|107.21|105.91|107.2|105.9|107.21|105.91|107.2|105.9|2
1655006450000|2022-06-12 04:00:50|107.21|105.91|107.28|105.98|107.28|105.98|107.21|105.91|5
1655006460000|2022-06-12 04:01:00|107.27|105.97|107.34|106.04|107.34|106.04|107.27|105.97|6
1655006470000|2022-06-12 04:01:10|107.35|106.05|107.44|106.14|107.45|106.15|107.35|106.05|7
1655006480000|2022-06-12 04:01:20|107.45|106.15|107.55|106.25|107.56|106.26|107.45|106.15|6
1655006490000|2022-06-12 04:01:30|107.54|106.24|107.5|106.2|107.55|106.25|107.5|106.2|3
1655006500000|2022-06-12 04:01:40|107.52|106.22|107.55|106.25|107.55|106.25|107.52|106.22|4
1655006510000|2022-06-12 04:01:50|107.53|106.23|107.53|106.23|107.53|106.23|107.53|106.23|1
1655006520000|2022-06-12 04:02:00|107.54|106.24|107.54|106.24|107.54|106.24|107.54|106.24|1
1655006530000|2022-06-12 04:02:10|107.58|106.28|107.63|106.33|107.63|106.33|107.58|106.28|5
1655006540000|2022-06-12 04:02:20|107.64|106.34|107.91|106.61|107.91|106.61|107.64|106.34|10
1655006550000|2022-06-12 04:02:30|107.92|106.62|108.02|106.72|108.07|106.77|107.92|106.62|14
1655006560000|2022-06-12 04:02:40|108|106.7|108|106.7|108.02|106.72|108|106.7|3
1655006570000|2022-06-12 04:02:50|108.02|106.72|108.02|106.72|108.02|106.72|108.02|106.72|1
1655006580000|2022-06-12 04:03:00|108.03|106.73|108.09|106.79|108.09|106.79|108.03|106.73|7
1655006590000|2022-06-12 04:03:10|108.08|106.78|108.06|106.76|108.08|106.78|108.06|106.76|3
1655006600000|2022-06-12 04:03:20|108.07|106.77|108.27|106.97|108.3|107|108.07|106.77|14
1655006610000|2022-06-12 04:03:30|108.26|106.96|108.26|106.96|108.26|106.96|108.18|106.88|12
1655006620000|2022-06-12 04:03:40|108.27|106.97|108.29|106.99|108.29|106.99|108.27|106.97|3
1655006630000|2022-06-12 04:03:50|108.3|107|108.28|106.98|108.3|107|108.28|106.98|4
1655006640000|2022-06-12 04:04:00|108.27|106.97|108.17|106.87|108.28|106.98|108.17|106.87|10
1655006650000|2022-06-12 04:04:10|108.2|106.9|108.2|106.9|108.2|106.9|108.2|106.9|1
1655006660000|2022-06-12 04:04:20|108.19|106.89|108.19|106.89|108.19|106.89|108.19|106.89|1
1655006670000|2022-06-12 04:04:30|108.2|106.9|108.2|106.9|108.2|106.9|108.2|106.9|1
1655006680000|2022-06-12 04:04:40|108.19|106.89|108.19|106.89|108.2|106.9|108.19|106.89|3
1655006690000|2022-06-12 04:04:50|108.2|106.9|108.12|106.82|108.2|106.9|108.12|106.82|7
1655006700000|2022-06-12 04:05:00|108.1|106.8|108.09|106.79|108.11|106.81|108.09|106.79|4
1655006710000|2022-06-12 04:05:10|108.1|106.8|108.09|106.79|108.11|106.81|108.09|106.79|3
1655006720000|2022-06-12 04:05:20|108.08|106.78|108.01|106.71|108.08|106.78|108|106.7|12
1655006730000|2022-06-12 04:05:30|107.97|106.67|107.93|106.63|107.97|106.67|107.93|106.63|4
1655006760000|2022-06-12 04:06:00|107.94|106.64|107.91|106.61|107.94|106.64|107.91|106.61|4
1655006770000|2022-06-12 04:06:10|107.9|106.6|107.82|106.52|107.9|106.6|107.81|106.51|7
1655006780000|2022-06-12 04:06:20|107.81|106.51|107.83|106.53|107.85|106.55|107.81|106.51|5
1655006790000|2022-06-12 04:06:30|107.82|106.52|107.6|106.3|107.82|106.52|107.6|106.3|12
1655006800000|2022-06-12 04:06:40|107.58|106.28|107.49|106.19|107.58|106.28|107.49|106.19|10
1655006810000|2022-06-12 04:06:50|107.48|106.18|107.46|106.16|107.48|106.18|107.46|106.16|3
1655006820000|2022-06-12 04:07:00|107.45|106.15|107.35|106.05|107.45|106.15|107.35|106.05|10
1655006830000|2022-06-12 04:07:10|107.4|106.1|107.41|106.11|107.41|106.11|107.4|106.1|2
1655006840000|2022-06-12 04:07:20|107.4|106.1|107.41|106.11|107.41|106.11|107.4|106.1|2
1655006850000|2022-06-12 04:07:30|107.42|106.12|107.52|106.22|107.53|106.23|107.42|106.12|7
1655006860000|2022-06-12 04:07:40|107.53|106.23|107.64|106.34|107.64|106.34|107.53|106.23|6
1655006870000|2022-06-12 04:07:50|107.75|106.45|107.83|106.53|107.84|106.54|107.75|106.45|9
1655006880000|2022-06-12 04:08:00|107.82|106.52|107.74|106.44|107.82|106.52|107.73|106.43|12
1655006890000|2022-06-12 04:08:10|107.75|106.45|107.77|106.47|107.77|106.47|107.75|106.45|3
1655006900000|2022-06-12 04:08:20|107.76|106.46|107.74|106.44|107.77|106.47|107.74|106.44|4
1655006910000|2022-06-12 04:08:30|107.73|106.43|107.59|106.29|107.73|106.43|107.59|106.29|4
1655006920000|2022-06-12 04:08:40|107.57|106.27|107.55|106.25|107.57|106.27|107.55|106.25|3
1655006940000|2022-06-12 04:09:00|107.56|106.26|107.56|106.26|107.56|106.26|107.56|106.26|1
1655006950000|2022-06-12 04:09:10|107.55|106.25|107.55|106.25|107.55|106.25|107.55|106.25|1
1655006960000|2022-06-12 04:09:20|107.59|106.29|107.49|106.19|107.59|106.29|107.46|106.16|11
1655006970000|2022-06-12 04:09:30|107.48|106.18|107.47|106.17|107.48|106.18|107.45|106.15|7
1655006980000|2022-06-12 04:09:40|107.48|106.18|107.45|106.15|107.52|106.22|107.45|106.15|7
1655006990000|2022-06-12 04:09:50|107.43|106.13|107.43|106.13|107.43|106.13|107.42|106.12|3
1655007000000|2022-06-12 04:10:00|107.44|106.14|107.55|106.25|107.55|106.25|107.44|106.14|6
1655007010000|2022-06-12 04:10:10|107.56|106.26|107.56|106.26|107.56|106.26|107.56|106.26|1
1655007020000|2022-06-12 04:10:20|107.55|106.25|107.55|106.25|107.55|106.25|107.55|106.25|1
1655007030000|2022-06-12 04:10:30|107.56|106.26|107.47|106.17|107.56|106.26|107.47|106.17|3
1655007040000|2022-06-12 04:10:40|107.46|106.16|107.45|106.15|107.46|106.16|107.45|106.15|2
1655007050000|2022-06-12 04:10:50|107.46|106.16|107.39|106.09|107.46|106.16|107.37|106.07|7
1655007060000|2022-06-12 04:11:00|107.43|106.13|107.42|106.12|107.43|106.13|107.41|106.11|4
1655007080000|2022-06-12 04:11:20|107.41|106.11|107.41|106.11|107.41|106.11|107.41|106.11|1
1655007090000|2022-06-12 04:11:30|107.4|106.1|107.38|106.08|107.42|106.12|107.37|106.07|7
1655007100000|2022-06-12 04:11:40|107.37|106.07|107.4|106.1|107.41|106.11|107.37|106.07|4
1655007110000|2022-06-12 04:11:50|107.38|106.08|107.41|106.11|107.41|106.11|107.37|106.07|3
1655007120000|2022-06-12 04:12:00|107.42|106.12|107.37|106.07|107.42|106.12|107.37|106.07|4
1655007130000|2022-06-12 04:12:10|107.36|106.06|107.44|106.14|107.44|106.14|107.36|106.06|6
1655007150000|2022-06-12 04:12:30|107.43|106.13|107.41|106.11|107.43|106.13|107.41|106.11|3
1655007170000|2022-06-12 04:12:50|107.42|106.12|107.43|106.13|107.43|106.13|107.42|106.12|2
1655007180000|2022-06-12 04:13:00|107.44|106.14|107.44|106.14|107.46|106.16|107.44|106.14|4
1655007190000|2022-06-12 04:13:10|107.45|106.15|107.47|106.17|107.48|106.18|107.45|106.15|3
1655007200000|2022-06-12 04:13:20|107.45|106.15|107.5|106.2|107.52|106.22|107.45|106.15|12
1655007210000|2022-06-12 04:13:30|107.46|106.16|107.47|106.17|107.47|106.17|107.46|106.16|2
1655007220000|2022-06-12 04:13:40|107.48|106.18|107.44|106.14|107.48|106.18|107.44|106.14|4
1655007230000|2022-06-12 04:13:50|107.43|106.13|107.31|106.01|107.44|106.14|107.31|106.01|16
1655007240000|2022-06-12 04:14:00|107.32|106.02|107.29|105.99|107.34|106.04|107.28|105.98|8
1655007250000|2022-06-12 04:14:10|107.28|105.98|107.27|105.97|107.29|105.99|107.27|105.97|6
1655007260000|2022-06-12 04:14:20|107.26|105.96|107.25|105.95|107.26|105.96|107.25|105.95|2
1655007270000|2022-06-12 04:14:30|107.24|105.94|107.15|105.85|107.24|105.94|107.15|105.85|5
1655007280000|2022-06-12 04:14:40|107.14|105.84|107.06|105.76|107.14|105.84|107.03|105.73|9
1655007290000|2022-06-12 04:14:50|107.08|105.78|107.19|105.89|107.21|105.91|107.08|105.78|13
1655007300000|2022-06-12 04:15:00|107.18|105.88|107.15|105.85|107.18|105.88|107.15|105.85|2
1655007310000|2022-06-12 04:15:10|107.13|105.83|107.15|105.85|107.15|105.85|107.1|105.8|8
1655007320000|2022-06-12 04:15:20|107.2|105.9|107.37|106.07|107.37|106.07|107.2|105.9|16
1655007330000|2022-06-12 04:15:30|107.38|106.08|107.36|106.06|107.38|106.08|107.36|106.06|3
1655007340000|2022-06-12 04:15:40|107.37|106.07|107.31|106.01|107.37|106.07|107.31|106.01|4
1655007350000|2022-06-12 04:15:50|107.32|106.02|107.33|106.03|107.33|106.03|107.32|106.02|2
1655007370000|2022-06-12 04:16:10|107.32|106.02|107.37|106.07|107.37|106.07|107.32|106.02|5
1655007380000|2022-06-12 04:16:20|107.4|106.1|107.38|106.08|107.4|106.1|107.38|106.08|3
1655007390000|2022-06-12 04:16:30|107.37|106.07|107.37|106.07|107.37|106.07|107.37|106.07|1
1655007400000|2022-06-12 04:16:40|107.36|106.06|107.33|106.03|107.36|106.06|107.29|105.99|5
1655007410000|2022-06-12 04:16:50|107.32|106.02|107.25|105.95|107.32|106.02|107.25|105.95|5
1655007420000|2022-06-12 04:17:00|107.24|105.94|107.18|105.88|107.27|105.97|107.18|105.88|8
1655007430000|2022-06-12 04:17:10|107.17|105.87|107.17|105.87|107.17|105.87|107.17|105.87|1
1655007440000|2022-06-12 04:17:20|107.19|105.89|107.22|105.92|107.22|105.92|107.19|105.89|2
1655007450000|2022-06-12 04:17:30|107.24|105.94|107.26|105.96|107.26|105.96|107.24|105.94|5
1655007460000|2022-06-12 04:17:40|107.27|105.97|107.3|106|107.31|106.01|107.27|105.97|9
1655007470000|2022-06-12 04:17:50|107.28|105.98|107.23|105.93|107.29|105.99|107.23|105.93|5
1655007480000|2022-06-12 04:18:00|107.24|105.94|107.2|105.9|107.24|105.94|107.19|105.89|5
1655007490000|2022-06-12 04:18:10|107.19|105.89|107.21|105.91|107.22|105.92|107.19|105.89|4
1655007500000|2022-06-12 04:18:20|107.22|105.92|107.21|105.91|107.22|105.92|107.21|105.91|2
1655007510000|2022-06-12 04:18:30|107.2|105.9|107.13|105.83|107.2|105.9|107.13|105.83|8
1655007520000|2022-06-12 04:18:40|107.12|105.82|107.13|105.83|107.13|105.83|107.12|105.82|2
1655007550000|2022-06-12 04:19:10|107.12|105.82|107.14|105.84|107.15|105.85|107.12|105.82|4
1655007560000|2022-06-12 04:19:20|107.15|105.85|107.14|105.84|107.16|105.86|107.14|105.84|4
1655007570000|2022-06-12 04:19:30|107.16|105.86|107.14|105.84|107.16|105.86|107.14|105.84|2
1655007580000|2022-06-12 04:19:40|107.17|105.87|107.16|105.86|107.17|105.87|107.16|105.86|2
1655007590000|2022-06-12 04:19:50|107.18|105.88|107.16|105.86|107.18|105.88|107.16|105.86|3
1655007600000|2022-06-12 04:20:00|107.15|105.85|107.12|105.82|107.15|105.85|107.08|105.78|6
1655007610000|2022-06-12 04:20:10|107.11|105.81|107.08|105.78|107.12|105.82|107.08|105.78|6
1655007620000|2022-06-12 04:20:20|107.1|105.8|107.1|105.8|107.1|105.8|107.1|105.8|1
1655007630000|2022-06-12 04:20:30|107.09|105.79|107.07|105.77|107.09|105.79|107.07|105.77|3
1655007640000|2022-06-12 04:20:40|107.08|105.78|107.07|105.77|107.08|105.78|107.05|105.75|11
1655007660000|2022-06-12 04:21:00|107.03|105.73|106.98|105.68|107.03|105.73|106.98|105.68|7
1655007670000|2022-06-12 04:21:10|106.99|105.69|107.06|105.76|107.06|105.76|106.99|105.69|5
1655007680000|2022-06-12 04:21:20|107.07|105.77|107.07|105.77|107.07|105.77|107.07|105.77|1
1655007690000|2022-06-12 04:21:30|107.04|105.74|107.07|105.77|107.07|105.77|107.04|105.74|4
1655007700000|2022-06-12 04:21:40|107.06|105.76|106.99|105.69|107.06|105.76|106.99|105.69|5
1655007710000|2022-06-12 04:21:50|106.98|105.68|106.98|105.68|106.98|105.68|106.98|105.68|1
1655007720000|2022-06-12 04:22:00|106.99|105.69|106.85|105.55|106.99|105.69|106.83|105.53|13
1655007730000|2022-06-12 04:22:10|106.84|105.54|106.97|105.67|106.97|105.67|106.84|105.54|8
1655007740000|2022-06-12 04:22:20|106.98|105.68|107.01|105.71|107.01|105.71|106.98|105.68|3
1655007770000|2022-06-12 04:22:50|107.02|105.72|107.04|105.74|107.04|105.74|107.02|105.72|2
1655007780000|2022-06-12 04:23:00|107.05|105.75|107.04|105.74|107.05|105.75|107.04|105.74|2
1655007790000|2022-06-12 04:23:10|107.05|105.75|107.05|105.75|107.05|105.75|107.05|105.75|1
1655007820000|2022-06-12 04:23:40|107.06|105.76|107.07|105.77|107.07|105.77|107.06|105.76|2
1655007830000|2022-06-12 04:23:50|107.05|105.75|107.05|105.75|107.05|105.75|107.05|105.75|1
1655007840000|2022-06-12 04:24:00|107.06|105.76|107.06|105.76|107.06|105.76|107.06|105.76|1
1655007850000|2022-06-12 04:24:10|107.09|105.79|107.09|105.79|107.11|105.81|107.09|105.79|5
1655007860000|2022-06-12 04:24:20|107.1|105.8|107.11|105.81|107.11|105.81|107.09|105.79|3
1655007890000|2022-06-12 04:24:50|107.1|105.8|107.09|105.79|107.1|105.8|107.09|105.79|2
1655007910000|2022-06-12 04:25:10|107.08|105.78|107.08|105.78|107.08|105.78|107.08|105.78|1
1655007920000|2022-06-12 04:25:20|107.06|105.76|106.99|105.69|107.06|105.76|106.99|105.69|6
1655007950000|2022-06-12 04:25:50|107|105.7|106.92|105.62|107|105.7|106.92|105.62|5
1655007960000|2022-06-12 04:26:00|106.91|105.61|106.82|105.52|106.91|105.61|106.82|105.52|9
1655007970000|2022-06-12 04:26:10|106.81|105.51|106.95|105.65|106.95|105.65|106.81|105.51|9
1655007980000|2022-06-12 04:26:20|106.94|105.64|106.93|105.63|106.95|105.65|106.93|105.63|4
1655007990000|2022-06-12 04:26:30|106.92|105.62|106.91|105.61|106.92|105.62|106.91|105.61|2
1655008000000|2022-06-12 04:26:40|106.92|105.62|107.03|105.73|107.03|105.73|106.92|105.62|8
1655008010000|2022-06-12 04:26:50|107.04|105.74|107.04|105.74|107.04|105.74|107.04|105.74|1
1655008020000|2022-06-12 04:27:00|107.05|105.75|107.01|105.71|107.05|105.75|107|105.7|4
1655008030000|2022-06-12 04:27:10|107|105.7|106.93|105.63|107|105.7|106.92|105.62|10
1655008040000|2022-06-12 04:27:20|106.92|105.62|106.94|105.64|106.94|105.64|106.85|105.55|14
1655008050000|2022-06-12 04:27:30|106.95|105.65|106.94|105.64|106.95|105.65|106.94|105.64|2
1655008060000|2022-06-12 04:27:40|106.95|105.65|106.85|105.55|106.95|105.65|106.85|105.55|9
1655008070000|2022-06-12 04:27:50|106.86|105.56|106.85|105.55|106.86|105.56|106.85|105.55|4
1655008090000|2022-06-12 04:28:10|106.89|105.59|106.94|105.64|106.94|105.64|106.89|105.59|4
1655008100000|2022-06-12 04:28:20|106.95|105.65|107|105.7|107|105.7|106.95|105.65|4
1655008120000|2022-06-12 04:28:40|106.99|105.69|106.92|105.62|106.99|105.69|106.92|105.62|5
1655008130000|2022-06-12 04:28:50|106.91|105.61|106.87|105.57|106.91|105.61|106.86|105.56|7
1655008140000|2022-06-12 04:29:00|106.86|105.56|106.86|105.56|106.86|105.56|106.86|105.56|1
1655008150000|2022-06-12 04:29:10|106.89|105.59|106.91|105.61|106.91|105.61|106.89|105.59|2
1655008160000|2022-06-12 04:29:20|106.92|105.62|106.63|105.33|106.92|105.62|106.62|105.32|13
1655008170000|2022-06-12 04:29:30|106.61|105.31|106.66|105.36|106.66|105.36|106.58|105.28|10
1655008180000|2022-06-12 04:29:40|106.75|105.45|106.84|105.54|106.85|105.55|106.75|105.45|10
1655008190000|2022-06-12 04:29:50|106.83|105.53|106.81|105.51|106.84|105.54|106.81|105.51|9
1655008200000|2022-06-12 04:30:00|106.8|105.5|106.89|105.59|106.89|105.59|106.8|105.5|6
1655008210000|2022-06-12 04:30:10|106.92|105.62|106.87|105.57|106.92|105.62|106.87|105.57|5
1655008220000|2022-06-12 04:30:20|106.88|105.58|106.96|105.66|106.96|105.66|106.88|105.58|5
1655008230000|2022-06-12 04:30:30|106.94|105.64|106.92|105.62|106.94|105.64|106.92|105.62|3
1655008240000|2022-06-12 04:30:40|106.94|105.64|107.03|105.73|107.03|105.73|106.94|105.64|6
1655008250000|2022-06-12 04:30:50|107.02|105.72|107.02|105.72|107.02|105.72|107.02|105.72|1
1655008260000|2022-06-12 04:31:00|107.01|105.71|106.92|105.62|107.01|105.71|106.92|105.62|8
1655008270000|2022-06-12 04:31:10|106.95|105.65|106.94|105.64|106.95|105.65|106.94|105.64|2
1655008280000|2022-06-12 04:31:20|106.95|105.65|106.97|105.67|106.97|105.67|106.95|105.65|3
1655008290000|2022-06-12 04:31:30|106.98|105.68|106.98|105.68|106.98|105.68|106.98|105.68|1
1655008300000|2022-06-12 04:31:40|106.97|105.67|106.91|105.61|106.97|105.67|106.91|105.61|5
1655008310000|2022-06-12 04:31:50|106.87|105.57|106.84|105.54|106.87|105.57|106.83|105.53|5
1655008320000|2022-06-12 04:32:00|106.87|105.57|106.88|105.58|106.88|105.58|106.87|105.57|4
1655008330000|2022-06-12 04:32:10|106.87|105.57|106.81|105.51|106.87|105.57|106.81|105.51|7
1655008340000|2022-06-12 04:32:20|106.82|105.52|106.82|105.52|106.86|105.56|106.82|105.52|7
1655008350000|2022-06-12 04:32:30|106.84|105.54|106.86|105.56|106.86|105.56|106.84|105.54|4
1655008360000|2022-06-12 04:32:40|106.88|105.58|106.9|105.6|106.9|105.6|106.88|105.58|2
1655008370000|2022-06-12 04:32:50|106.91|105.61|106.96|105.66|106.96|105.66|106.9|105.6|4
1655008380000|2022-06-12 04:33:00|106.98|105.68|107.08|105.78|107.08|105.78|106.98|105.68|8
1655008390000|2022-06-12 04:33:10|107.07|105.77|107.18|105.88|107.18|105.88|107.07|105.77|7
1655008400000|2022-06-12 04:33:20|107.17|105.87|107.09|105.79|107.17|105.87|107.09|105.79|6
1655008410000|2022-06-12 04:33:30|107.1|105.8|107.1|105.8|107.1|105.8|107.1|105.8|1
1655008420000|2022-06-12 04:33:40|107.09|105.79|107.09|105.79|107.1|105.8|107.09|105.79|3
1655008430000|2022-06-12 04:33:50|107.08|105.78|107.08|105.78|107.08|105.78|107.08|105.78|1
1655008440000|2022-06-12 04:34:00|107.09|105.79|107.08|105.78|107.09|105.79|107.08|105.78|2
1655008450000|2022-06-12 04:34:10|107.07|105.77|107.03|105.73|107.07|105.77|107.03|105.73|4
1655008460000|2022-06-12 04:34:20|107.02|105.72|106.99|105.69|107.02|105.72|106.99|105.69|4
1655008470000|2022-06-12 04:34:30|106.98|105.68|106.97|105.67|106.98|105.68|106.93|105.63|8
1655008480000|2022-06-12 04:34:40|106.98|105.68|106.96|105.66|106.98|105.68|106.93|105.63|8
1655008490000|2022-06-12 04:34:50|106.95|105.65|106.94|105.64|106.95|105.65|106.94|105.64|2
1655008500000|2022-06-12 04:35:00|106.93|105.63|106.56|105.26|106.93|105.63|106.56|105.26|15
1655008520000|2022-06-12 04:35:20|106.6|105.3|106.59|105.29|106.6|105.3|106.59|105.29|4
1655008530000|2022-06-12 04:35:30|106.58|105.28|106.58|105.28|106.58|105.28|106.58|105.28|1
1655008540000|2022-06-12 04:35:40|106.56|105.26|106.33|105.03|106.56|105.26|106.31|105.01|13
1655008550000|2022-06-12 04:35:50|106.32|105.02|106.32|105.02|106.33|105.03|106.23|104.93|12
1655008560000|2022-06-12 04:36:00|106.33|105.03|106.3|105|106.33|105.03|106.28|104.98|6
1655008570000|2022-06-12 04:36:10|106.31|105.01|106.31|105.01|106.31|105.01|106.31|105.01|1
1655008590000|2022-06-12 04:36:30|106.3|105|106.3|105|106.3|105|106.3|105|1
1655008610000|2022-06-12 04:36:50|106.31|105.01|106.43|105.13|106.43|105.13|106.31|105.01|6
1655008620000|2022-06-12 04:37:00|106.44|105.14|106.5|105.2|106.51|105.21|106.44|105.14|7
1655008630000|2022-06-12 04:37:10|106.48|105.18|106.49|105.19|106.49|105.19|106.48|105.18|4
1655008640000|2022-06-12 04:37:20|106.5|105.2|106.51|105.21|106.51|105.21|106.5|105.2|2
1655008650000|2022-06-12 04:37:30|106.5|105.2|106.71|105.41|106.71|105.41|106.5|105.2|10
1655008660000|2022-06-12 04:37:40|106.73|105.43|106.75|105.45|106.75|105.45|106.73|105.43|2
1655008670000|2022-06-12 04:37:50|106.76|105.46|106.83|105.53|106.83|105.53|106.76|105.46|4
1655008680000|2022-06-12 04:38:00|106.82|105.52|106.83|105.53|106.83|105.53|106.82|105.52|2
1655008690000|2022-06-12 04:38:10|106.79|105.49|106.76|105.46|106.79|105.49|106.76|105.46|2
1655008700000|2022-06-12 04:38:20|106.77|105.47|106.49|105.19|106.77|105.47|106.47|105.17|16
1655008710000|2022-06-12 04:38:30|106.47|105.17|106.41|105.11|106.49|105.19|106.41|105.11|7
1655008720000|2022-06-12 04:38:40|106.36|105.06|106.37|105.07|106.37|105.07|106.31|105.01|9
1655008730000|2022-06-12 04:38:50|106.36|105.06|106.35|105.05|106.36|105.06|106.35|105.05|2
1655008740000|2022-06-12 04:39:00|106.36|105.06|106.37|105.07|106.37|105.07|106.34|105.04|7
1655008750000|2022-06-12 04:39:10|106.36|105.06|106.45|105.15|106.46|105.16|106.36|105.06|10
1655008760000|2022-06-12 04:39:20|106.44|105.14|106.39|105.09|106.44|105.14|106.39|105.09|3
1655008780000|2022-06-12 04:39:40|106.38|105.08|106.45|105.15|106.45|105.15|106.38|105.08|5
1655008790000|2022-06-12 04:39:50|106.44|105.14|106.39|105.09|106.44|105.14|106.39|105.09|4
1655008800000|2022-06-12 04:40:00|106.38|105.08|106.46|105.16|106.46|105.16|106.38|105.08|6
1655008820000|2022-06-12 04:40:20|106.47|105.17|106.47|105.17|106.47|105.17|106.47|105.17|1
1655008880000|2022-06-12 04:41:20|106.48|105.18|106.55|105.25|106.55|105.25|106.48|105.18|5
1655008890000|2022-06-12 04:41:30|106.56|105.26|106.75|105.45|106.75|105.45|106.56|105.26|14
1655008900000|2022-06-12 04:41:40|106.77|105.47|106.77|105.47|106.77|105.47|106.77|105.47|1
1655008910000|2022-06-12 04:41:50|106.79|105.49|106.82|105.52|106.82|105.52|106.79|105.49|3
1655008920000|2022-06-12 04:42:00|106.83|105.53|106.77|105.47|106.83|105.53|106.75|105.45|6
1655008940000|2022-06-12 04:42:20|106.78|105.48|106.78|105.48|106.82|105.52|106.77|105.47|7
1655008950000|2022-06-12 04:42:30|106.77|105.47|106.76|105.46|106.77|105.47|106.76|105.46|2
1655008960000|2022-06-12 04:42:40|106.75|105.45|106.67|105.37|106.75|105.45|106.67|105.37|8
1655008970000|2022-06-12 04:42:50|106.57|105.27|106.48|105.18|106.57|105.27|106.48|105.18|8
1655008980000|2022-06-12 04:43:00|106.49|105.19|106.44|105.14|106.58|105.28|106.43|105.13|12
1655008990000|2022-06-12 04:43:10|106.47|105.17|106.49|105.19|106.5|105.2|106.44|105.14|7
1655009000000|2022-06-12 04:43:20|106.48|105.18|106.48|105.18|106.48|105.18|106.48|105.18|1
1655009010000|2022-06-12 04:43:30|106.47|105.17|106.45|105.15|106.47|105.17|106.45|105.15|3
1655009020000|2022-06-12 04:43:40|106.44|105.14|106.44|105.14|106.44|105.14|106.44|105.14|1
1655009030000|2022-06-12 04:43:50|106.43|105.13|106.4|105.1|106.43|105.13|106.4|105.1|4
1655009040000|2022-06-12 04:44:00|106.41|105.11|106.47|105.17|106.48|105.18|106.41|105.11|4
1655009060000|2022-06-12 04:44:20|106.46|105.16|106.46|105.16|106.46|105.16|106.46|105.16|1
1655009070000|2022-06-12 04:44:30|106.48|105.18|106.56|105.26|106.56|105.26|106.46|105.16|5
1655009080000|2022-06-12 04:44:40|106.57|105.27|106.51|105.21|106.57|105.27|106.51|105.21|7
1655009090000|2022-06-12 04:44:50|106.52|105.22|106.52|105.22|106.52|105.22|106.52|105.22|1
1655009100000|2022-06-12 04:45:00|106.48|105.18|106.48|105.18|106.49|105.19|106.47|105.17|8
1655009110000|2022-06-12 04:45:10|106.45|105.15|106.45|105.15|106.45|105.15|106.42|105.12|6
1655009120000|2022-06-12 04:45:20|106.46|105.16|106.46|105.16|106.46|105.16|106.46|105.16|1
1655009130000|2022-06-12 04:45:30|106.45|105.15|106.41|105.11|106.45|105.15|106.38|105.08|11
1655009140000|2022-06-12 04:45:40|106.4|105.1|106.34|105.04|106.4|105.1|106.34|105.04|4
1655009150000|2022-06-12 04:45:50|106.33|105.03|106.28|104.98|106.33|105.03|106.28|104.98|3
1655009160000|2022-06-12 04:46:00|106.29|104.99|106.29|104.99|106.34|105.04|106.27|104.97|11
1655009170000|2022-06-12 04:46:10|106.3|105|106.42|105.12|106.42|105.12|106.3|105|10
1655009180000|2022-06-12 04:46:20|106.41|105.11|106.51|105.21|106.51|105.21|106.41|105.11|7
1655009190000|2022-06-12 04:46:30|106.53|105.23|106.46|105.16|106.55|105.25|106.46|105.16|12
1655009200000|2022-06-12 04:46:40|106.45|105.15|106.33|105.03|106.45|105.15|106.33|105.03|7
1655009210000|2022-06-12 04:46:50|106.32|105.02|106.33|105.03|106.38|105.08|106.32|105.02|10
1655009220000|2022-06-12 04:47:00|106.32|105.02|106.33|105.03|106.38|105.08|106.32|105.02|8
1655009230000|2022-06-12 04:47:10|106.32|105.02|106.37|105.07|106.38|105.08|106.32|105.02|6
1655009240000|2022-06-12 04:47:20|106.36|105.06|106.29|104.99|106.36|105.06|106.29|104.99|3
1655009250000|2022-06-12 04:47:30|106.27|104.97|106.1|104.8|106.27|104.97|106.1|104.8|12
1655009260000|2022-06-12 04:47:40|106.11|104.81|106.2|104.9|106.21|104.91|106.1|104.8|8
1655009270000|2022-06-12 04:47:50|106.19|104.89|106.21|104.91|106.22|104.92|106.19|104.89|5
1655009280000|2022-06-12 04:48:00|106.2|104.9|106.18|104.88|106.2|104.9|106.18|104.88|3
1655009290000|2022-06-12 04:48:10|106.15|104.85|106.13|104.83|106.19|104.89|106.13|104.83|11
1655009300000|2022-06-12 04:48:20|106.14|104.84|106.18|104.88|106.18|104.88|106.14|104.84|3
1655009320000|2022-06-12 04:48:40|106.23|104.93|106.27|104.97|106.28|104.98|106.23|104.93|7
1655009340000|2022-06-12 04:49:00|106.26|104.96|106.25|104.95|106.26|104.96|106.23|104.93|4
1655009350000|2022-06-12 04:49:10|106.26|104.96|106.27|104.97|106.27|104.97|106.26|104.96|2
1655009360000|2022-06-12 04:49:20|106.28|104.98|106.29|104.99|106.29|104.99|106.28|104.98|4
1655009370000|2022-06-12 04:49:30|106.32|105.02|106.38|105.08|106.39|105.09|106.32|105.02|8
1655009380000|2022-06-12 04:49:40|106.37|105.07|106.35|105.05|106.37|105.07|106.31|105.01|5
1655009390000|2022-06-12 04:49:50|106.37|105.07|106.37|105.07|106.37|105.07|106.37|105.07|1
1655009400000|2022-06-12 04:50:00|106.45|105.15|106.47|105.17|106.48|105.18|106.45|105.15|3
1655009410000|2022-06-12 04:50:10|106.44|105.14|106.44|105.14|106.44|105.14|106.44|105.14|1
1655009420000|2022-06-12 04:50:20|106.43|105.13|106.43|105.13|106.43|105.13|106.43|105.13|1
1655009430000|2022-06-12 04:50:30|106.45|105.15|106.41|105.11|106.45|105.15|106.38|105.08|5
1655009450000|2022-06-12 04:50:50|106.39|105.09|106.41|105.11|106.41|105.11|106.39|105.09|2
1655009460000|2022-06-12 04:51:00|106.4|105.1|106.23|104.93|106.4|105.1|106.23|104.93|12
1655009470000|2022-06-12 04:51:10|106.22|104.92|106.22|104.92|106.22|104.92|106.22|104.92|1
1655009480000|2022-06-12 04:51:20|106.23|104.93|106.27|104.97|106.3|105|106.23|104.93|6
1655009490000|2022-06-12 04:51:30|106.26|104.96|106.24|104.94|106.26|104.96|106.24|104.94|3
1655009500000|2022-06-12 04:51:40|106.23|104.93|106.17|104.87|106.23|104.93|106.17|104.87|8
1655009510000|2022-06-12 04:51:50|106.21|104.91|106.16|104.86|106.21|104.91|106.16|104.86|7
1655009520000|2022-06-12 04:52:00|106.15|104.85|106.21|104.91|106.21|104.91|106.15|104.85|9
1655009530000|2022-06-12 04:52:10|106.2|104.9|106.22|104.92|106.22|104.92|106.2|104.9|3
1655009550000|2022-06-12 04:52:30|106.21|104.91|106.19|104.89|106.21|104.91|106.19|104.89|5
1655009560000|2022-06-12 04:52:40|106.22|104.92|106.27|104.97|106.27|104.97|106.21|104.91|10
1655009570000|2022-06-12 04:52:50|106.26|104.96|106.21|104.91|106.26|104.96|106.19|104.89|8
1655009580000|2022-06-12 04:53:00|106.19|104.89|106.24|104.94|106.26|104.96|106.19|104.89|9
1655009590000|2022-06-12 04:53:10|106.25|104.95|106.2|104.9|106.25|104.95|106.2|104.9|6
1655009600000|2022-06-12 04:53:20|106.19|104.89|106.14|104.84|106.19|104.89|106.12|104.82|6
1655009610000|2022-06-12 04:53:30|106.13|104.83|106.19|104.89|106.23|104.93|106.13|104.83|8
1655009620000|2022-06-12 04:53:40|106.18|104.88|106.18|104.88|106.18|104.88|106.18|104.88|1
1655009650000|2022-06-12 04:54:10|106.17|104.87|106.17|104.87|106.18|104.88|106.17|104.87|3
1655009660000|2022-06-12 04:54:20|106.18|104.88|106.18|104.88|106.18|104.88|106.18|104.88|1
1655009670000|2022-06-12 04:54:30|106.16|104.86|106.16|104.86|106.16|104.86|106.16|104.86|1
1655009680000|2022-06-12 04:54:40|106.15|104.85|106.02|104.72|106.15|104.85|106.02|104.72|15
1655009690000|2022-06-12 04:54:50|106|104.7|105.86|104.56|106|104.7|105.86|104.56|12
1655009700000|2022-06-12 04:55:00|105.85|104.55|105.87|104.57|105.87|104.57|105.82|104.52|9
1655009710000|2022-06-12 04:55:10|105.86|104.56|105.56|104.26|105.87|104.57|105.56|104.26|10
1655009720000|2022-06-12 04:55:20|105.57|104.27|105.93|104.63|105.95|104.65|105.57|104.27|15
1655009730000|2022-06-12 04:55:30|105.94|104.64|106.04|104.74|106.04|104.74|105.94|104.64|10
1655009740000|2022-06-12 04:55:40|106.03|104.73|106|104.7|106.03|104.73|106|104.7|4
1655009750000|2022-06-12 04:55:50|105.99|104.69|105.98|104.68|105.99|104.69|105.93|104.63|7
1655009760000|2022-06-12 04:56:00|105.99|104.69|105.94|104.64|105.99|104.69|105.94|104.64|3
1655009770000|2022-06-12 04:56:10|105.97|104.67|105.98|104.68|105.99|104.69|105.97|104.67|3
1655009790000|2022-06-12 04:56:30|105.99|104.69|106.06|104.76|106.06|104.76|105.99|104.69|3
1655009800000|2022-06-12 04:56:40|106.08|104.78|106.08|104.78|106.08|104.78|106.08|104.78|1
1655009810000|2022-06-12 04:56:50|106.09|104.79|106.09|104.79|106.09|104.79|106.09|104.79|1
1655009820000|2022-06-12 04:57:00|106.12|104.82|106.21|104.91|106.23|104.93|106.12|104.82|8
1655009830000|2022-06-12 04:57:10|106.23|104.93|106.14|104.84|106.23|104.93|106.12|104.82|10
1655009840000|2022-06-12 04:57:20|106.13|104.83|106.04|104.74|106.13|104.83|106.04|104.74|7
1655009850000|2022-06-12 04:57:30|106.05|104.75|106.05|104.75|106.11|104.81|106.05|104.75|7
1655009860000|2022-06-12 04:57:40|106.04|104.74|105.99|104.69|106.04|104.74|105.99|104.69|5
1655009870000|2022-06-12 04:57:50|106|104.7|106|104.7|106|104.7|106|104.7|1
1655009880000|2022-06-12 04:58:00|106.03|104.73|106.01|104.71|106.03|104.73|106.01|104.71|3
1655009890000|2022-06-12 04:58:10|106.02|104.72|106.03|104.73|106.03|104.73|106.02|104.72|2
1655009900000|2022-06-12 04:58:20|106.04|104.74|106.01|104.71|106.04|104.74|106.01|104.71|6
1655009910000|2022-06-12 04:58:30|106|104.7|106|104.7|106|104.7|106|104.7|1
1655009920000|2022-06-12 04:58:40|106.03|104.73|106.11|104.81|106.12|104.82|106.03|104.73|5
1655009930000|2022-06-12 04:58:50|106.1|104.8|106.1|104.8|106.1|104.8|106.1|104.8|1
1655009940000|2022-06-12 04:59:00|106.07|104.77|105.99|104.69|106.07|104.77|105.98|104.68|18
1655009950000|2022-06-12 04:59:10|105.94|104.64|106|104.7|106|104.7|105.94|104.64|4
1655009960000|2022-06-12 04:59:20|105.96|104.66|106|104.7|106.01|104.71|105.93|104.63|6
1655009970000|2022-06-12 04:59:30|106.01|104.71|106.01|104.71|106.01|104.71|106.01|104.71|1
1655009980000|2022-06-12 04:59:40|106.02|104.72|106.01|104.71|106.02|104.72|106|104.7|4
1655009990000|2022-06-12 04:59:50|106|104.7|106|104.7|106|104.7|106|104.7|1
1655010000000|2022-06-12 05:00:00|105.99|104.69|105.91|104.61|105.99|104.69|105.84|104.54|14
1655010010000|2022-06-12 05:00:10|105.9|104.6|105.89|104.59|105.9|104.6|105.83|104.53|11
1655010020000|2022-06-12 05:00:20|105.85|104.55|105.9|104.6|105.9|104.6|105.82|104.52|21
1655010030000|2022-06-12 05:00:30|105.91|104.61|106.06|104.76|106.07|104.77|105.91|104.61|10
1655010040000|2022-06-12 05:00:40|106.04|104.74|106.07|104.77|106.07|104.77|106.04|104.74|3
1655010050000|2022-06-12 05:00:50|106.09|104.79|106.11|104.81|106.13|104.83|106.08|104.78|7
1655010060000|2022-06-12 05:01:00|106.1|104.8|106.13|104.83|106.14|104.84|106.08|104.78|9
1655010070000|2022-06-12 05:01:10|106.14|104.84|106.16|104.86|106.16|104.86|106.14|104.84|3
1655010080000|2022-06-12 05:01:20|106.17|104.87|106.13|104.83|106.23|104.93|106.13|104.83|10
1655010090000|2022-06-12 05:01:30|106.15|104.85|105.99|104.69|106.17|104.87|105.99|104.69|16
1655010100000|2022-06-12 05:01:40|105.97|104.67|105.96|104.66|105.97|104.67|105.91|104.61|9
1655010110000|2022-06-12 05:01:50|105.94|104.64|105.92|104.62|105.94|104.64|105.92|104.62|5
1655010120000|2022-06-12 05:02:00|105.91|104.61|105.92|104.62|105.93|104.63|105.89|104.59|5
1655010130000|2022-06-12 05:02:10|105.91|104.61|105.98|104.68|105.99|104.69|105.9|104.6|8
1655010140000|2022-06-12 05:02:20|105.95|104.65|105.89|104.59|105.95|104.65|105.83|104.53|11
1655010150000|2022-06-12 05:02:30|105.9|104.6|105.93|104.63|105.94|104.64|105.9|104.6|5
1655010160000|2022-06-12 05:02:40|105.92|104.62|105.87|104.57|105.92|104.62|105.87|104.57|3
1655010170000|2022-06-12 05:02:50|105.86|104.56|105.86|104.56|105.91|104.61|105.86|104.56|10
1655010180000|2022-06-12 05:03:00|105.85|104.55|105.83|104.53|105.89|104.59|105.72|104.42|19
1655010190000|2022-06-12 05:03:10|105.85|104.55|105.77|104.47|105.85|104.55|105.72|104.42|11
1655010200000|2022-06-12 05:03:20|105.79|104.49|105.74|104.44|105.81|104.51|105.73|104.43|10
1655010210000|2022-06-12 05:03:30|105.75|104.45|105.35|104.05|105.75|104.45|105.35|104.05|18
1655010220000|2022-06-12 05:03:40|105.34|104.04|105.25|103.95|105.34|104.04|105.07|103.77|24
1655010230000|2022-06-12 05:03:50|105.26|103.96|105.23|103.93|105.35|104.05|105.22|103.92|25
1655010240000|2022-06-12 05:04:00|105.24|103.94|105.33|104.03|105.46|104.16|105.24|103.94|18
1655010250000|2022-06-12 05:04:10|105.32|104.02|105.33|104.03|105.33|104.03|105.29|103.99|8
1655010260000|2022-06-12 05:04:20|105.34|104.04|105.23|103.93|105.34|104.04|105.23|103.93|8
1655010270000|2022-06-12 05:04:30|105.21|103.91|105.15|103.85|105.21|103.91|105.14|103.84|11
1655010280000|2022-06-12 05:04:40|105.13|103.83|105.08|103.78|105.13|103.83|105|103.7|20
1655010290000|2022-06-12 05:04:50|105.09|103.79|105.18|103.88|105.21|103.91|105.08|103.78|14
1655010300000|2022-06-12 05:05:00|105.17|103.87|105.27|103.97|105.28|103.98|105.17|103.87|10
1655010310000|2022-06-12 05:05:10|105.3|104|105.27|103.97|105.32|104.02|105.26|103.96|15
1655010320000|2022-06-12 05:05:20|105.26|103.96|105.26|103.96|105.27|103.97|105.23|103.93|5
1655010330000|2022-06-12 05:05:30|105.25|103.95|105.19|103.89|105.25|103.95|105.19|103.89|7
1655010340000|2022-06-12 05:05:40|105.18|103.88|105.24|103.94|105.24|103.94|105.17|103.87|9
1655010350000|2022-06-12 05:05:50|105.25|103.95|105.25|103.95|105.25|103.95|105.24|103.94|3
1655010360000|2022-06-12 05:06:00|105.24|103.94|105.31|104.01|105.31|104.01|105.24|103.94|8
1655010370000|2022-06-12 05:06:10|105.32|104.02|105.25|103.95|105.32|104.02|105.25|103.95|7
1655010380000|2022-06-12 05:06:20|105.26|103.96|105.27|103.97|105.28|103.98|105.26|103.96|3
1655010390000|2022-06-12 05:06:30|105.28|103.98|105.32|104.02|105.32|104.02|105.28|103.98|3
1655010400000|2022-06-12 05:06:40|105.31|104.01|105.31|104.01|105.31|104.01|105.31|104.01|1
1655010410000|2022-06-12 05:06:50|105.32|104.02|105.32|104.02|105.32|104.02|105.31|104.01|3
1655010420000|2022-06-12 05:07:00|105.31|104.01|105.32|104.02|105.32|104.02|105.31|104.01|2
1655010430000|2022-06-12 05:07:10|105.31|104.01|105.32|104.02|105.33|104.03|105.31|104.01|8
1655010440000|2022-06-12 05:07:20|105.31|104.01|105.27|103.97|105.31|104.01|105.24|103.94|7
1655010450000|2022-06-12 05:07:30|105.29|103.99|105.31|104.01|105.33|104.03|105.28|103.98|13
1655010460000|2022-06-12 05:07:40|105.3|104|105.28|103.98|105.3|104|105.28|103.98|3
1655010470000|2022-06-12 05:07:50|105.27|103.97|105.18|103.88|105.27|103.97|105.18|103.88|8
1655010480000|2022-06-12 05:08:00|105.16|103.86|105.18|103.88|105.21|103.91|105.16|103.86|11
1655010490000|2022-06-12 05:08:10|105.19|103.89|105.17|103.87|105.21|103.91|105.16|103.86|11
1655010500000|2022-06-12 05:08:20|105.18|103.88|105.19|103.89|105.19|103.89|105.18|103.88|6
1655010510000|2022-06-12 05:08:30|105.18|103.88|105.18|103.88|105.24|103.94|105.17|103.87|17
1655010520000|2022-06-12 05:08:40|105.17|103.87|105.14|103.84|105.22|103.92|105.14|103.84|10
1655010530000|2022-06-12 05:08:50|105.15|103.85|105.14|103.84|105.15|103.85|105.09|103.79|12
1655010540000|2022-06-12 05:09:00|105.15|103.85|105.18|103.88|105.25|103.95|105.15|103.85|20
1655010550000|2022-06-12 05:09:10|105.16|103.86|105.16|103.86|105.16|103.86|105.16|103.86|1
1655010560000|2022-06-12 05:09:20|105.15|103.85|105.25|103.95|105.26|103.96|105.15|103.85|11
1655010570000|2022-06-12 05:09:30|105.24|103.94|105.24|103.94|105.24|103.94|105.24|103.94|1
1655010580000|2022-06-12 05:09:40|105.19|103.89|105.22|103.92|105.24|103.94|105.15|103.85|15
1655010590000|2022-06-12 05:09:50|105.2|103.9|105.13|103.83|105.2|103.9|105.11|103.81|9
1655010600000|2022-06-12 05:10:00|105.14|103.84|105.31|104.01|105.31|104.01|105.14|103.84|13
1655010610000|2022-06-12 05:10:10|105.35|104.05|105.31|104.01|105.36|104.06|105.31|104.01|4
1655010620000|2022-06-12 05:10:20|105.3|104|105.35|104.05|105.35|104.05|105.3|104|3
1655010630000|2022-06-12 05:10:30|105.36|104.06|105.34|104.04|105.36|104.06|105.34|104.04|4
1655010640000|2022-06-12 05:10:40|105.35|104.05|105.36|104.06|105.36|104.06|105.35|104.05|2
1655010650000|2022-06-12 05:10:50|105.35|104.05|105.35|104.05|105.35|104.05|105.35|104.05|1
1655010660000|2022-06-12 05:11:00|105.43|104.13|105.41|104.11|105.52|104.22|105.4|104.1|13
1655010670000|2022-06-12 05:11:10|105.4|104.1|105.38|104.08|105.4|104.1|105.34|104.04|9
1655010680000|2022-06-12 05:11:20|105.37|104.07|105.4|104.1|105.4|104.1|105.37|104.07|9
1655010690000|2022-06-12 05:11:30|105.39|104.09|105.42|104.12|105.42|104.12|105.37|104.07|7
1655010710000|2022-06-12 05:11:50|105.43|104.13|105.43|104.13|105.46|104.16|105.42|104.12|9
1655010720000|2022-06-12 05:12:00|105.42|104.12|105.48|104.18|105.48|104.18|105.37|104.07|13
1655010730000|2022-06-12 05:12:10|105.51|104.21|105.5|104.2|105.58|104.28|105.5|104.2|6
1655010740000|2022-06-12 05:12:20|105.54|104.24|105.55|104.25|105.58|104.28|105.53|104.23|8
1655010750000|2022-06-12 05:12:30|105.56|104.26|105.58|104.28|105.58|104.28|105.54|104.24|6
1655010760000|2022-06-12 05:12:40|105.59|104.29|105.78|104.48|105.78|104.48|105.58|104.28|4
1655010770000|2022-06-12 05:12:50|105.81|104.51|105.72|104.42|105.81|104.51|105.72|104.42|6
1655010780000|2022-06-12 05:13:00|105.71|104.41|105.6|104.3|105.71|104.41|105.55|104.25|10
1655010790000|2022-06-12 05:13:10|105.61|104.31|105.79|104.49|105.79|104.49|105.61|104.31|8
1655010800000|2022-06-12 05:13:20|105.78|104.48|105.72|104.42|105.78|104.48|105.72|104.42|6
1655010810000|2022-06-12 05:13:30|105.73|104.43|105.7|104.4|105.73|104.43|105.7|104.4|4
1655010830000|2022-06-12 05:13:50|105.71|104.41|105.74|104.44|105.74|104.44|105.71|104.41|2
1655010840000|2022-06-12 05:14:00|105.76|104.46|105.72|104.42|105.78|104.48|105.72|104.42|6
1655010860000|2022-06-12 05:14:20|105.71|104.41|105.71|104.41|105.71|104.41|105.71|104.41|1
1655010880000|2022-06-12 05:14:40|105.62|104.32|105.54|104.24|105.62|104.32|105.5|104.2|10
1655010890000|2022-06-12 05:14:50|105.56|104.26|105.53|104.23|105.59|104.29|105.53|104.23|5
1655010900000|2022-06-12 05:15:00|105.55|104.25|105.62|104.32|105.63|104.33|105.54|104.24|8
1655010910000|2022-06-12 05:15:10|105.63|104.33|105.58|104.28|105.63|104.33|105.56|104.26|7
1655010920000|2022-06-12 05:15:20|105.59|104.29|105.61|104.31|105.63|104.33|105.59|104.29|5
1655010930000|2022-06-12 05:15:30|105.63|104.33|105.79|104.49|105.79|104.49|105.63|104.33|7
1655010950000|2022-06-12 05:15:50|105.8|104.5|105.8|104.5|105.8|104.5|105.8|104.5|1
1655010960000|2022-06-12 05:16:00|105.78|104.48|105.86|104.56|105.86|104.56|105.76|104.46|8
1655010970000|2022-06-12 05:16:10|105.89|104.59|105.87|104.57|105.89|104.59|105.82|104.52|7
1655010980000|2022-06-12 05:16:20|105.89|104.59|105.8|104.5|105.89|104.59|105.8|104.5|6
1655010990000|2022-06-12 05:16:30|105.83|104.53|105.83|104.53|105.83|104.53|105.83|104.53|1
1655011000000|2022-06-12 05:16:40|105.84|104.54|105.82|104.52|105.84|104.54|105.82|104.52|3
1655011020000|2022-06-12 05:17:00|105.85|104.55|105.87|104.57|105.9|104.6|105.85|104.55|7
1655011030000|2022-06-12 05:17:10|105.86|104.56|105.83|104.53|105.86|104.56|105.83|104.53|3
1655011040000|2022-06-12 05:17:20|105.84|104.54|105.82|104.52|105.9|104.6|105.82|104.52|7
1655011050000|2022-06-12 05:17:30|105.83|104.53|105.83|104.53|105.83|104.53|105.81|104.51|3
1655011060000|2022-06-12 05:17:40|105.82|104.52|105.75|104.45|105.82|104.52|105.74|104.44|6
1655011070000|2022-06-12 05:17:50|105.74|104.44|105.61|104.31|105.74|104.44|105.57|104.27|9
1655011080000|2022-06-12 05:18:00|105.59|104.29|105.6|104.3|105.61|104.31|105.59|104.29|3
1655011090000|2022-06-12 05:18:10|105.59|104.29|105.59|104.29|105.59|104.29|105.59|104.29|1
1655011100000|2022-06-12 05:18:20|105.61|104.31|105.63|104.33|105.63|104.33|105.61|104.31|2
1655011110000|2022-06-12 05:18:30|105.59|104.29|105.54|104.24|105.59|104.29|105.54|104.24|4
1655011120000|2022-06-12 05:18:40|105.56|104.26|105.54|104.24|105.56|104.26|105.53|104.23|5
1655011130000|2022-06-12 05:18:50|105.56|104.26|105.55|104.25|105.58|104.28|105.55|104.25|4
1655011140000|2022-06-12 05:19:00|105.54|104.24|105.58|104.28|105.59|104.29|105.54|104.24|5
1655011150000|2022-06-12 05:19:10|105.57|104.27|105.53|104.23|105.57|104.27|105.53|104.23|5
1655011160000|2022-06-12 05:19:20|105.51|104.21|105.47|104.17|105.52|104.22|105.45|104.15|5
1655011170000|2022-06-12 05:19:30|105.46|104.16|105.61|104.31|105.61|104.31|105.46|104.16|8
1655011180000|2022-06-12 05:19:40|105.64|104.34|105.55|104.25|105.65|104.35|105.55|104.25|11
1655011190000|2022-06-12 05:19:50|105.52|104.22|105.45|104.15|105.52|104.22|105.44|104.14|9
1655011200000|2022-06-12 05:20:00|105.46|104.16|105.35|104.05|105.46|104.16|105.35|104.05|9
1655011210000|2022-06-12 05:20:10|105.36|104.06|105.33|104.03|105.38|104.08|105.33|104.03|5
1655011220000|2022-06-12 05:20:20|105.3|104|105.33|104.03|105.33|104.03|105.18|103.88|19
1655011230000|2022-06-12 05:20:30|105.34|104.04|105.37|104.07|105.4|104.1|105.34|104.04|9
1655011240000|2022-06-12 05:20:40|105.38|104.08|105.3|104|105.43|104.13|105.3|104|9
1655011250000|2022-06-12 05:20:50|105.29|103.99|105.25|103.95|105.29|103.99|105.22|103.92|9
1655011260000|2022-06-12 05:21:00|105.26|103.96|105.29|103.99|105.3|104|105.26|103.96|7
1655011270000|2022-06-12 05:21:10|105.27|103.97|105.18|103.88|105.27|103.97|105.18|103.88|8
1655011280000|2022-06-12 05:21:20|105.16|103.86|105.08|103.78|105.16|103.86|105.08|103.78|8
1655011290000|2022-06-12 05:21:30|105.09|103.79|105.04|103.74|105.09|103.79|105.02|103.72|6
1655011300000|2022-06-12 05:21:40|105.05|103.75|105.12|103.82|105.12|103.82|105.05|103.75|10
1655011310000|2022-06-12 05:21:50|105.11|103.81|105.04|103.74|105.11|103.81|105.04|103.74|8
1655011320000|2022-06-12 05:22:00|105.06|103.76|105.2|103.9|105.2|103.9|105.06|103.76|11
1655011330000|2022-06-12 05:22:10|105.21|103.91|105.22|103.92|105.23|103.93|105.21|103.91|3
1655011340000|2022-06-12 05:22:20|105.21|103.91|105.19|103.89|105.21|103.91|105.19|103.89|3
1655011350000|2022-06-12 05:22:30|105.17|103.87|105.11|103.81|105.18|103.88|105.11|103.81|6
1655011360000|2022-06-12 05:22:40|105.12|103.82|105.16|103.86|105.16|103.86|105.09|103.79|8
1655011370000|2022-06-12 05:22:50|105.17|103.87|105.16|103.86|105.17|103.87|105.16|103.86|2
1655011380000|2022-06-12 05:23:00|105.14|103.84|105.24|103.94|105.24|103.94|105.13|103.83|6
1655011390000|2022-06-12 05:23:10|105.25|103.95|105.26|103.96|105.26|103.96|105.25|103.95|2
1655011400000|2022-06-12 05:23:20|105.25|103.95|105.26|103.96|105.26|103.96|105.23|103.93|5
1655011410000|2022-06-12 05:23:30|105.27|103.97|105.27|103.97|105.27|103.97|105.27|103.97|1
1655011420000|2022-06-12 05:23:40|105.29|103.99|105.33|104.03|105.34|104.04|105.29|103.99|8
1655011430000|2022-06-12 05:23:50|105.35|104.05|105.33|104.03|105.35|104.05|105.32|104.02|5
1655011440000|2022-06-12 05:24:00|105.34|104.04|105.35|104.05|105.35|104.05|105.34|104.04|2
1655011450000|2022-06-12 05:24:10|105.36|104.06|105.35|104.05|105.36|104.06|105.35|104.05|2
1655011460000|2022-06-12 05:24:20|105.39|104.09|105.41|104.11|105.41|104.11|105.39|104.09|2
1655011470000|2022-06-12 05:24:30|105.42|104.12|105.53|104.23|105.53|104.23|105.42|104.12|11
1655011480000|2022-06-12 05:24:40|105.51|104.21|105.5|104.2|105.51|104.21|105.5|104.2|2
1655011490000|2022-06-12 05:24:50|105.47|104.17|105.43|104.13|105.47|104.17|105.42|104.12|6
1655011500000|2022-06-12 05:25:00|105.44|104.14|105.51|104.21|105.52|104.22|105.44|104.14|8
1655011510000|2022-06-12 05:25:10|105.48|104.18|105.48|104.18|105.48|104.18|105.48|104.18|1
1655011520000|2022-06-12 05:25:20|105.5|104.2|105.5|104.2|105.5|104.2|105.5|104.2|1
1655011530000|2022-06-12 05:25:30|105.48|104.18|105.48|104.18|105.49|104.19|105.48|104.18|3
1655011540000|2022-06-12 05:25:40|105.47|104.17|105.46|104.16|105.47|104.17|105.44|104.14|6
1655011550000|2022-06-12 05:25:50|105.45|104.15|105.44|104.14|105.45|104.15|105.39|104.09|9
1655011570000|2022-06-12 05:26:10|105.43|104.13|105.54|104.24|105.57|104.27|105.43|104.13|10
1655011580000|2022-06-12 05:26:20|105.53|104.23|105.35|104.05|105.53|104.23|105.35|104.05|12
1655011590000|2022-06-12 05:26:30|105.34|104.04|105.44|104.14|105.44|104.14|105.34|104.04|9
1655011600000|2022-06-12 05:26:40|105.43|104.13|105.41|104.11|105.43|104.13|105.36|104.06|10
1655011610000|2022-06-12 05:26:50|105.42|104.12|105.34|104.04|105.46|104.16|105.32|104.02|15
1655011620000|2022-06-12 05:27:00|105.33|104.03|105.25|103.95|105.33|104.03|105.25|103.95|6
1655011630000|2022-06-12 05:27:10|105.26|103.96|105.25|103.95|105.26|103.96|105.25|103.95|4
1655011640000|2022-06-12 05:27:20|105.28|103.98|105.24|103.94|105.28|103.98|105.24|103.94|4
1655011650000|2022-06-12 05:27:30|105.23|103.93|105.09|103.79|105.23|103.93|105.09|103.79|12
1655011660000|2022-06-12 05:27:40|105.07|103.77|105.05|103.75|105.07|103.77|105.02|103.72|13
1655011670000|2022-06-12 05:27:50|105.06|103.76|105.24|103.94|105.24|103.94|105.06|103.76|15
1655011680000|2022-06-12 05:28:00|105.23|103.93|105.23|103.93|105.3|104|105.21|103.91|13
1655011690000|2022-06-12 05:28:10|105.22|103.92|105.09|103.79|105.22|103.92|105.09|103.79|10
1655011700000|2022-06-12 05:28:20|105.08|103.78|105.24|103.94|105.24|103.94|105.08|103.78|13
1655011710000|2022-06-12 05:28:30|105.25|103.95|105.21|103.91|105.25|103.95|105.21|103.91|7
1655011720000|2022-06-12 05:28:40|105.22|103.92|105.39|104.09|105.39|104.09|105.22|103.92|13
1655011730000|2022-06-12 05:28:50|105.4|104.1|105.32|104.02|105.4|104.1|105.31|104.01|10
1655011740000|2022-06-12 05:29:00|105.34|104.04|105.11|103.81|105.36|104.06|105.11|103.81|17
1655011750000|2022-06-12 05:29:10|105.1|103.8|105.12|103.82|105.15|103.85|105.1|103.8|10
1655011760000|2022-06-12 05:29:20|105.11|103.81|105.09|103.79|105.11|103.81|105.07|103.77|6
1655011770000|2022-06-12 05:29:30|105.11|103.81|105.14|103.84|105.15|103.85|105.1|103.8|6
1655011780000|2022-06-12 05:29:40|105.15|103.85|105.1|103.8|105.15|103.85|105.1|103.8|5
1655011790000|2022-06-12 05:29:50|105.09|103.79|105.07|103.77|105.09|103.79|105.07|103.77|3
1655011800000|2022-06-12 05:30:00|105.04|103.74|105.06|103.76|105.12|103.82|105.03|103.73|18
1655011810000|2022-06-12 05:30:10|105.08|103.78|105.04|103.74|105.08|103.78|105.04|103.74|10
1655011820000|2022-06-12 05:30:20|105.06|103.76|105.07|103.77|105.08|103.78|105.06|103.76|3
1655011830000|2022-06-12 05:30:30|105.04|103.74|105.09|103.79|105.09|103.79|105.04|103.74|4
1655011840000|2022-06-12 05:30:40|105.08|103.78|105.07|103.77|105.09|103.79|105.04|103.74|6
1655011850000|2022-06-12 05:30:50|105.04|103.74|105.03|103.73|105.04|103.74|105.03|103.73|2
1655011860000|2022-06-12 05:31:00|105.06|103.76|105.22|103.92|105.22|103.92|105.06|103.76|11
1655011870000|2022-06-12 05:31:10|105.21|103.91|105.24|103.94|105.24|103.94|105.18|103.88|9
1655011880000|2022-06-12 05:31:20|105.23|103.93|105.26|103.96|105.28|103.98|105.23|103.93|6
1655011890000|2022-06-12 05:31:30|105.25|103.95|105.24|103.94|105.25|103.95|105.23|103.93|4
1655011900000|2022-06-12 05:31:40|105.22|103.92|105.2|103.9|105.22|103.92|105.2|103.9|3
1655011910000|2022-06-12 05:31:50|105.15|103.85|105.15|103.85|105.15|103.85|105.12|103.82|5
1655011920000|2022-06-12 05:32:00|105.18|103.88|105.18|103.88|105.18|103.88|105.1|103.8|10
1655011930000|2022-06-12 05:32:10|105.2|103.9|105.13|103.83|105.21|103.91|105.13|103.83|8
1655011940000|2022-06-12 05:32:20|105.1|103.8|105.02|103.72|105.1|103.8|105.02|103.72|8
1655011950000|2022-06-12 05:32:30|105.03|103.73|105.01|103.71|105.03|103.73|105|103.7|4
1655011960000|2022-06-12 05:32:40|104.99|103.69|104.99|103.69|105|103.7|104.99|103.69|5
1655011970000|2022-06-12 05:32:50|104.98|103.68|104.92|103.62|104.99|103.69|104.92|103.62|6
1655011980000|2022-06-12 05:33:00|104.91|103.61|105.03|103.73|105.03|103.73|104.9|103.6|12
1655011990000|2022-06-12 05:33:10|105.02|103.72|104.95|103.65|105.03|103.73|104.95|103.65|11
1655012000000|2022-06-12 05:33:20|104.94|103.64|104.94|103.64|104.98|103.68|104.93|103.63|8
1655012010000|2022-06-12 05:33:30|104.95|103.65|104.93|103.63|104.99|103.69|104.93|103.63|6
1655012020000|2022-06-12 05:33:40|104.95|103.65|105|103.7|105|103.7|104.94|103.64|6
1655012030000|2022-06-12 05:33:50|104.99|103.69|104.95|103.65|104.99|103.69|104.95|103.65|3
1655012040000|2022-06-12 05:34:00|104.94|103.64|105.04|103.74|105.04|103.74|104.93|103.63|12
1655012050000|2022-06-12 05:34:10|105.05|103.75|105.07|103.77|105.07|103.77|105.05|103.75|3
1655012060000|2022-06-12 05:34:20|105.05|103.75|105.03|103.73|105.05|103.75|105.02|103.72|6
1655012070000|2022-06-12 05:34:30|105.04|103.74|105.03|103.73|105.09|103.79|105.03|103.73|8
1655012090000|2022-06-12 05:34:50|105.04|103.74|105.12|103.82|105.12|103.82|105.03|103.73|7
1655012100000|2022-06-12 05:35:00|105.11|103.81|105.07|103.77|105.11|103.81|105.03|103.73|8
1655012110000|2022-06-12 05:35:10|105.1|103.8|105.1|103.8|105.1|103.8|105.1|103.8|1
1655012120000|2022-06-12 05:35:20|105.09|103.79|105.09|103.79|105.09|103.79|105.09|103.79|1
1655012140000|2022-06-12 05:35:40|105.08|103.78|105.02|103.72|105.08|103.78|105.01|103.71|6
1655012150000|2022-06-12 05:35:50|105.01|103.71|104.93|103.63|105.01|103.71|104.93|103.63|9
1655012160000|2022-06-12 05:36:00|104.92|103.62|104.99|103.69|104.99|103.69|104.92|103.62|6
1655012170000|2022-06-12 05:36:10|104.94|103.64|105.09|103.79|105.09|103.79|104.94|103.64|11
1655012180000|2022-06-12 05:36:20|105.08|103.78|105.1|103.8|105.1|103.8|105.08|103.78|2
1655012200000|2022-06-12 05:36:40|105.11|103.81|105.11|103.81|105.11|103.81|105.11|103.81|1
1655012210000|2022-06-12 05:36:50|105.1|103.8|105.1|103.8|105.1|103.8|105.1|103.8|1
1655012220000|2022-06-12 05:37:00|105.11|103.81|105.11|103.81|105.11|103.81|105.11|103.81|1
1655012230000|2022-06-12 05:37:10|105.15|103.85|105.16|103.86|105.16|103.86|105.15|103.85|2
1655012240000|2022-06-12 05:37:20|105.18|103.88|105.18|103.88|105.18|103.88|105.17|103.87|3
1655012250000|2022-06-12 05:37:30|105.16|103.86|105.2|103.9|105.21|103.91|105.13|103.83|5
1655012260000|2022-06-12 05:37:40|105.19|103.89|105.19|103.89|105.19|103.89|105.19|103.89|1
1655012270000|2022-06-12 05:37:50|105.21|103.91|105.29|103.99|105.29|103.99|105.21|103.91|7
1655012280000|2022-06-12 05:38:00|105.34|104.04|105.29|103.99|105.38|104.08|105.29|103.99|10
1655012290000|2022-06-12 05:38:10|105.31|104.01|105.28|103.98|105.31|104.01|105.23|103.93|8
1655012300000|2022-06-12 05:38:20|105.29|103.99|105.3|104|105.3|104|105.29|103.99|2
1655012310000|2022-06-12 05:38:30|105.31|104.01|105.36|104.06|105.36|104.06|105.31|104.01|5
1655012320000|2022-06-12 05:38:40|105.37|104.07|105.43|104.13|105.48|104.18|105.37|104.07|6
1655012330000|2022-06-12 05:38:50|105.42|104.12|105.4|104.1|105.42|104.12|105.36|104.06|5
1655012340000|2022-06-12 05:39:00|105.39|104.09|105.39|104.09|105.4|104.1|105.39|104.09|3
1655012350000|2022-06-12 05:39:10|105.4|104.1|105.4|104.1|105.4|104.1|105.4|104.1|1
1655012360000|2022-06-12 05:39:20|105.39|104.09|105.3|104|105.39|104.09|105.3|104|7
1655012370000|2022-06-12 05:39:30|105.31|104.01|105.31|104.01|105.31|104.01|105.3|104|5
1655012380000|2022-06-12 05:39:40|105.27|103.97|105.26|103.96|105.3|104|105.26|103.96|4
1655012390000|2022-06-12 05:39:50|105.24|103.94|105.12|103.82|105.24|103.94|105.12|103.82|9
1655012400000|2022-06-12 05:40:00|105.11|103.81|105.13|103.83|105.13|103.83|105.11|103.81|3
1655012410000|2022-06-12 05:40:10|105.11|103.81|105.12|103.82|105.13|103.83|105.11|103.81|5
1655012420000|2022-06-12 05:40:20|105.13|103.83|105.13|103.83|105.13|103.83|105.13|103.83|1
1655012430000|2022-06-12 05:40:30|105.12|103.82|105.13|103.83|105.14|103.84|105.12|103.82|4
1655012440000|2022-06-12 05:40:40|105.12|103.82|105.2|103.9|105.2|103.9|105.12|103.82|6
1655012450000|2022-06-12 05:40:50|105.22|103.92|105.28|103.98|105.28|103.98|105.22|103.92|3
1655012460000|2022-06-12 05:41:00|105.3|104|105.31|104.01|105.31|104.01|105.28|103.98|4
1655012470000|2022-06-12 05:41:10|105.3|104|105.43|104.13|105.43|104.13|105.3|104|9
1655012480000|2022-06-12 05:41:20|105.44|104.14|105.45|104.15|105.46|104.16|105.44|104.14|4
1655012490000|2022-06-12 05:41:30|105.44|104.14|105.42|104.12|105.44|104.14|105.41|104.11|5
1655012500000|2022-06-12 05:41:40|105.45|104.15|105.45|104.15|105.46|104.16|105.43|104.13|7
1655012510000|2022-06-12 05:41:50|105.46|104.16|105.41|104.11|105.46|104.16|105.4|104.1|7
1655012520000|2022-06-12 05:42:00|105.42|104.12|105.47|104.17|105.49|104.19|105.42|104.12|4
1655012530000|2022-06-12 05:42:10|105.48|104.18|105.46|104.16|105.48|104.18|105.46|104.16|3
1655012540000|2022-06-12 05:42:20|105.47|104.17|105.42|104.12|105.47|104.17|105.39|104.09|3
1655012550000|2022-06-12 05:42:30|105.43|104.13|105.43|104.13|105.43|104.13|105.43|104.13|1
1655012560000|2022-06-12 05:42:40|105.44|104.14|105.45|104.15|105.45|104.15|105.44|104.14|4
1655012570000|2022-06-12 05:42:50|105.46|104.16|105.44|104.14|105.46|104.16|105.44|104.14|2
1655012580000|2022-06-12 05:43:00|105.43|104.13|105.43|104.13|105.43|104.13|105.43|104.13|1
1655012590000|2022-06-12 05:43:10|105.41|104.11|105.41|104.11|105.41|104.11|105.4|104.1|5
1655012600000|2022-06-12 05:43:20|105.42|104.12|105.42|104.12|105.46|104.16|105.42|104.12|8
1655012610000|2022-06-12 05:43:30|105.41|104.11|105.41|104.11|105.42|104.12|105.41|104.11|3
1655012620000|2022-06-12 05:43:40|105.4|104.1|105.41|104.11|105.41|104.11|105.36|104.06|5
1655012640000|2022-06-12 05:44:00|105.43|104.13|105.41|104.11|105.43|104.13|105.41|104.11|3
1655012650000|2022-06-12 05:44:10|105.42|104.12|105.45|104.15|105.45|104.15|105.42|104.12|3
1655012660000|2022-06-12 05:44:20|105.43|104.13|105.46|104.16|105.47|104.17|105.43|104.13|4
1655012670000|2022-06-12 05:44:30|105.43|104.13|105.45|104.15|105.46|104.16|105.42|104.12|6
1655012680000|2022-06-12 05:44:40|105.44|104.14|105.42|104.12|105.44|104.14|105.42|104.12|3
1655012690000|2022-06-12 05:44:50|105.43|104.13|105.42|104.12|105.43|104.13|105.42|104.12|4
1655012700000|2022-06-12 05:45:00|105.43|104.13|105.41|104.11|105.43|104.13|105.41|104.11|3
1655012710000|2022-06-12 05:45:10|105.4|104.1|105.31|104.01|105.4|104.1|105.29|103.99|12
1655012720000|2022-06-12 05:45:20|105.32|104.02|105.36|104.06|105.37|104.07|105.32|104.02|7
1655012730000|2022-06-12 05:45:30|105.37|104.07|105.96|104.66|105.96|104.66|105.37|104.07|21
1655012740000|2022-06-12 05:45:40|105.93|104.63|105.8|104.5|105.96|104.66|105.8|104.5|22
1655012750000|2022-06-12 05:45:50|105.78|104.48|105.8|104.5|105.84|104.54|105.78|104.48|8
1655012760000|2022-06-12 05:46:00|105.83|104.53|106|104.7|106|104.7|105.83|104.53|9
1655012770000|2022-06-12 05:46:10|105.99|104.69|106.2|104.9|106.21|104.91|105.99|104.69|17
1655012780000|2022-06-12 05:46:20|106.16|104.86|106.16|104.86|106.16|104.86|106.13|104.83|6
1655012790000|2022-06-12 05:46:30|106.17|104.87|106.22|104.92|106.29|104.99|106.17|104.87|12
1655012800000|2022-06-12 05:46:40|106.21|104.91|106.06|104.76|106.21|104.91|106.04|104.74|21
1655012810000|2022-06-12 05:46:50|106.05|104.75|106.05|104.75|106.1|104.8|106.01|104.71|15
1655012820000|2022-06-12 05:47:00|106.04|104.74|106.11|104.81|106.11|104.81|105.96|104.66|16
1655012830000|2022-06-12 05:47:10|106.1|104.8|106.05|104.75|106.11|104.81|106.04|104.74|11
1655012840000|2022-06-12 05:47:20|106.04|104.74|106.06|104.76|106.06|104.76|106.01|104.71|6
1655012850000|2022-06-12 05:47:30|106.05|104.75|106|104.7|106.05|104.75|106|104.7|6
1655012860000|2022-06-12 05:47:40|106.01|104.71|106|104.7|106.01|104.71|106|104.7|2
1655012870000|2022-06-12 05:47:50|105.99|104.69|105.93|104.63|105.99|104.69|105.93|104.63|4
1655012880000|2022-06-12 05:48:00|105.94|104.64|105.94|104.64|106|104.7|105.93|104.63|10
1655012890000|2022-06-12 05:48:10|105.95|104.65|106|104.7|106|104.7|105.95|104.65|4
1655012910000|2022-06-12 05:48:30|105.99|104.69|105.99|104.69|105.99|104.69|105.99|104.69|1
1655012920000|2022-06-12 05:48:40|106|104.7|106|104.7|106|104.7|106|104.7|1
1655012930000|2022-06-12 05:48:50|106.01|104.71|106|104.7|106.01|104.71|106|104.7|2
1655012940000|2022-06-12 05:49:00|106.01|104.71|105.93|104.63|106.01|104.71|105.93|104.63|5
1655012950000|2022-06-12 05:49:10|105.92|104.62|105.84|104.54|105.92|104.62|105.83|104.53|15
1655012960000|2022-06-12 05:49:20|105.82|104.52|105.83|104.53|105.84|104.54|105.82|104.52|6
1655012970000|2022-06-12 05:49:30|105.82|104.52|105.84|104.54|105.85|104.55|105.82|104.52|6
1655012980000|2022-06-12 05:49:40|105.83|104.53|105.85|104.55|105.87|104.57|105.83|104.53|7
1655012990000|2022-06-12 05:49:50|105.84|104.54|105.83|104.53|105.84|104.54|105.83|104.53|4
1655013000000|2022-06-12 05:50:00|105.84|104.54|105.88|104.58|105.92|104.62|105.84|104.54|7
1655013010000|2022-06-12 05:50:10|105.91|104.61|105.97|104.67|106.02|104.72|105.91|104.61|14
1655013020000|2022-06-12 05:50:20|105.94|104.64|106.01|104.71|106.03|104.73|105.94|104.64|10
1655013030000|2022-06-12 05:50:30|106.02|104.72|106.03|104.73|106.07|104.77|106.02|104.72|5
1655013040000|2022-06-12 05:50:40|106.06|104.76|106.09|104.79|106.09|104.79|106.05|104.75|4
1655013050000|2022-06-12 05:50:50|106.08|104.78|106.08|104.78|106.09|104.79|106.08|104.78|3
1655013060000|2022-06-12 05:51:00|106.12|104.82|106.16|104.86|106.18|104.88|106.11|104.81|8
1655013070000|2022-06-12 05:51:10|106.18|104.88|106.13|104.83|106.18|104.88|106.13|104.83|2
1655013080000|2022-06-12 05:51:20|106.12|104.82|106.11|104.81|106.15|104.85|106.11|104.81|5
1655013090000|2022-06-12 05:51:30|106.1|104.8|106.03|104.73|106.1|104.8|106.03|104.73|4
1655013100000|2022-06-12 05:51:40|106.01|104.71|105.91|104.61|106.02|104.72|105.91|104.61|8
1655013110000|2022-06-12 05:51:50|105.93|104.63|105.96|104.66|105.96|104.66|105.91|104.61|5
1655013120000|2022-06-12 05:52:00|105.97|104.67|105.91|104.61|105.99|104.69|105.91|104.61|9
1655013130000|2022-06-12 05:52:10|105.92|104.62|105.92|104.62|105.93|104.63|105.84|104.54|8
1655013140000|2022-06-12 05:52:20|105.93|104.63|105.92|104.62|105.93|104.63|105.86|104.56|8
1655013150000|2022-06-12 05:52:30|105.93|104.63|105.88|104.58|105.93|104.63|105.85|104.55|12
1655013160000|2022-06-12 05:52:40|105.85|104.55|105.81|104.51|105.85|104.55|105.81|104.51|4
1655013170000|2022-06-12 05:52:50|105.83|104.53|105.82|104.52|105.83|104.53|105.75|104.45|11
1655013180000|2022-06-12 05:53:00|105.83|104.53|105.83|104.53|105.83|104.53|105.83|104.53|1
1655013190000|2022-06-12 05:53:10|105.82|104.52|105.82|104.52|105.82|104.52|105.81|104.51|3
1655013200000|2022-06-12 05:53:20|105.83|104.53|105.93|104.63|105.93|104.63|105.82|104.52|7
1655013210000|2022-06-12 05:53:30|105.92|104.62|105.91|104.61|105.92|104.62|105.91|104.61|2
1655013220000|2022-06-12 05:53:40|105.92|104.62|105.83|104.53|105.92|104.62|105.82|104.52|8
1655013230000|2022-06-12 05:53:50|105.82|104.52|105.83|104.53|105.83|104.53|105.82|104.52|2
1655013240000|2022-06-12 05:54:00|105.8|104.5|105.76|104.46|105.82|104.52|105.76|104.46|6
1655013250000|2022-06-12 05:54:10|105.75|104.45|105.82|104.52|105.82|104.52|105.75|104.45|8
1655013260000|2022-06-12 05:54:20|105.83|104.53|105.83|104.53|105.83|104.53|105.83|104.53|1
1655013270000|2022-06-12 05:54:30|105.82|104.52|105.82|104.52|105.82|104.52|105.82|104.52|1
1655013280000|2022-06-12 05:54:40|105.81|104.51|105.84|104.54|105.84|104.54|105.81|104.51|5
1655013290000|2022-06-12 05:54:50|105.83|104.53|105.82|104.52|105.84|104.54|105.81|104.51|7
1655013300000|2022-06-12 05:55:00|105.83|104.53|105.76|104.46|105.85|104.55|105.76|104.46|8
1655013310000|2022-06-12 05:55:10|105.77|104.47|105.84|104.54|105.84|104.54|105.77|104.47|5
1655013320000|2022-06-12 05:55:20|105.83|104.53|105.82|104.52|105.83|104.53|105.82|104.52|2
1655013330000|2022-06-12 05:55:30|105.83|104.53|105.85|104.55|105.85|104.55|105.83|104.53|3
1655013340000|2022-06-12 05:55:40|105.83|104.53|105.82|104.52|105.84|104.54|105.77|104.47|9
1655013360000|2022-06-12 05:56:00|105.85|104.55|105.84|104.54|105.85|104.55|105.84|104.54|2
1655013370000|2022-06-12 05:56:10|105.85|104.55|105.84|104.54|105.85|104.55|105.84|104.54|2
1655013380000|2022-06-12 05:56:20|105.83|104.53|105.82|104.52|105.83|104.53|105.82|104.52|2
1655013390000|2022-06-12 05:56:30|105.81|104.51|105.82|104.52|105.83|104.53|105.77|104.47|8
1655013400000|2022-06-12 05:56:40|105.79|104.49|105.78|104.48|105.79|104.49|105.77|104.47|4
1655013410000|2022-06-12 05:56:50|105.77|104.47|105.71|104.41|105.77|104.47|105.71|104.41|5
1655013420000|2022-06-12 05:57:00|105.76|104.46|105.83|104.53|105.83|104.53|105.73|104.43|10
1655013430000|2022-06-12 05:57:10|105.82|104.52|105.81|104.51|105.82|104.52|105.81|104.51|2
1655013440000|2022-06-12 05:57:20|105.8|104.5|105.82|104.52|105.82|104.52|105.76|104.46|5
1655013460000|2022-06-12 05:57:40|105.84|104.54|105.9|104.6|105.9|104.6|105.84|104.54|5
1655013470000|2022-06-12 05:57:50|105.89|104.59|105.83|104.53|105.89|104.59|105.83|104.53|4
1655013480000|2022-06-12 05:58:00|105.85|104.55|105.82|104.52|105.85|104.55|105.82|104.52|4
1655013490000|2022-06-12 05:58:10|105.81|104.51|105.73|104.43|105.81|104.51|105.71|104.41|7
1655013500000|2022-06-12 05:58:20|105.72|104.42|105.67|104.37|105.72|104.42|105.67|104.37|4
1655013510000|2022-06-12 05:58:30|105.59|104.29|105.43|104.13|105.59|104.29|105.38|104.08|19
1655013520000|2022-06-12 05:58:40|105.44|104.14|105.43|104.13|105.44|104.14|105.42|104.12|4
1655013530000|2022-06-12 05:58:50|105.45|104.15|105.36|104.06|105.46|104.16|105.32|104.02|13
1655013540000|2022-06-12 05:59:00|105.33|104.03|105.39|104.09|105.39|104.09|105.33|104.03|9
1655013550000|2022-06-12 05:59:10|105.38|104.08|105.38|104.08|105.43|104.13|105.38|104.08|9
1655013560000|2022-06-12 05:59:20|105.37|104.07|105.38|104.08|105.39|104.09|105.37|104.07|3
1655013570000|2022-06-12 05:59:30|105.35|104.05|105.36|104.06|105.39|104.09|105.35|104.05|3
1655013580000|2022-06-12 05:59:40|105.35|104.05|105.12|103.82|105.35|104.05|105.12|103.82|14
1655013590000|2022-06-12 05:59:50|105.11|103.81|105.22|103.92|105.27|103.97|105.09|103.79|21
1655013600000|2022-06-12 06:00:00|105.21|103.91|105.06|103.76|105.21|103.91|105.03|103.73|17
1655013610000|2022-06-12 06:00:10|105.11|103.81|105.26|103.96|105.27|103.97|105.06|103.76|20
1655013620000|2022-06-12 06:00:20|105.27|103.97|105.27|103.97|105.28|103.98|105.27|103.97|3
1655013630000|2022-06-12 06:00:30|105.29|103.99|105.28|103.98|105.29|103.99|105.21|103.91|13
1655013640000|2022-06-12 06:00:40|105.31|104.01|105.35|104.05|105.35|104.05|105.26|103.96|9
1655013650000|2022-06-12 06:00:50|105.36|104.06|105.44|104.14|105.44|104.14|105.36|104.06|8
1655013660000|2022-06-12 06:01:00|105.43|104.13|105.42|104.12|105.44|104.14|105.39|104.09|11
1655013670000|2022-06-12 06:01:10|105.41|104.11|105.43|104.13|105.43|104.13|105.37|104.07|8
1655013680000|2022-06-12 06:01:20|105.45|104.15|105.39|104.09|105.46|104.16|105.39|104.09|8
1655013690000|2022-06-12 06:01:30|105.4|104.1|105.33|104.03|105.4|104.1|105.33|104.03|5
1655013700000|2022-06-12 06:01:40|105.32|104.02|105.32|104.02|105.38|104.08|105.3|104|9
1655013710000|2022-06-12 06:01:50|105.36|104.06|105.49|104.19|105.49|104.19|105.35|104.05|13
1655013720000|2022-06-12 06:02:00|105.53|104.23|105.44|104.14|105.54|104.24|105.44|104.14|16
1655013730000|2022-06-12 06:02:10|105.42|104.12|105.33|104.03|105.42|104.12|105.33|104.03|8
1655013740000|2022-06-12 06:02:20|105.3|104|105.36|104.06|105.36|104.06|105.3|104|6
1655013750000|2022-06-12 06:02:30|105.35|104.05|105.3|104|105.35|104.05|105.3|104|5
1655013770000|2022-06-12 06:02:50|105.31|104.01|105.36|104.06|105.36|104.06|105.31|104.01|2
1655013780000|2022-06-12 06:03:00|105.38|104.08|105.34|104.04|105.39|104.09|105.34|104.04|9
1655013790000|2022-06-12 06:03:10|105.35|104.05|105.33|104.03|105.37|104.07|105.33|104.03|6
1655013800000|2022-06-12 06:03:20|105.35|104.05|105.44|104.14|105.44|104.14|105.35|104.05|7
1655013810000|2022-06-12 06:03:30|105.45|104.15|105.44|104.14|105.46|104.16|105.4|104.1|9
1655013820000|2022-06-12 06:03:40|105.43|104.13|105.39|104.09|105.43|104.13|105.39|104.09|3
1655013830000|2022-06-12 06:03:50|105.38|104.08|105.38|104.08|105.38|104.08|105.38|104.08|1
1655013840000|2022-06-12 06:04:00|105.37|104.07|105.31|104.01|105.39|104.09|105.31|104.01|7
1655013850000|2022-06-12 06:04:10|105.35|104.05|105.36|104.06|105.37|104.07|105.34|104.04|5
1655013870000|2022-06-12 06:04:30|105.35|104.05|105.31|104.01|105.35|104.05|105.31|104.01|4
1655013880000|2022-06-12 06:04:40|105.3|104|105.34|104.04|105.34|104.04|105.3|104|5
1655013890000|2022-06-12 06:04:50|105.33|104.03|105.33|104.03|105.33|104.03|105.32|104.02|3
1655013900000|2022-06-12 06:05:00|105.34|104.04|105.34|104.04|105.35|104.05|105.34|104.04|3
1655013910000|2022-06-12 06:05:10|105.33|104.03|105.35|104.05|105.35|104.05|105.33|104.03|2
1655013920000|2022-06-12 06:05:20|105.34|104.04|105.34|104.04|105.34|104.04|105.34|104.04|1
1655013930000|2022-06-12 06:05:30|105.33|104.03|105.24|103.94|105.33|104.03|105.24|103.94|8
1655013940000|2022-06-12 06:05:40|105.23|103.93|105.26|103.96|105.27|103.97|105.23|103.93|6
1655013950000|2022-06-12 06:05:50|105.28|103.98|105.25|103.95|105.28|103.98|105.25|103.95|4
1655013960000|2022-06-12 06:06:00|105.24|103.94|105.24|103.94|105.24|103.94|105.23|103.93|3
1655013970000|2022-06-12 06:06:10|105.25|103.95|105.26|103.96|105.27|103.97|105.25|103.95|3
1655013980000|2022-06-12 06:06:20|105.27|103.97|105.35|104.05|105.37|104.07|105.27|103.97|9
1655013990000|2022-06-12 06:06:30|105.33|104.03|105.33|104.03|105.33|104.03|105.33|104.03|1
1655014000000|2022-06-12 06:06:40|105.32|104.02|105.32|104.02|105.33|104.03|105.32|104.02|3
1655014010000|2022-06-12 06:06:50|105.31|104.01|105.31|104.01|105.32|104.02|105.31|104.01|3
1655014030000|2022-06-12 06:07:10|105.3|104|105.31|104.01|105.32|104.02|105.3|104|4
1655014040000|2022-06-12 06:07:20|105.32|104.02|105.35|104.05|105.35|104.05|105.32|104.02|6
1655014090000|2022-06-12 06:08:10|105.39|104.09|105.43|104.13|105.45|104.15|105.39|104.09|4
1655014100000|2022-06-12 06:08:20|105.44|104.14|105.43|104.13|105.45|104.15|105.43|104.13|4
1655014110000|2022-06-12 06:08:30|105.42|104.12|105.42|104.12|105.42|104.12|105.42|104.12|1
1655014120000|2022-06-12 06:08:40|105.43|104.13|105.51|104.21|105.51|104.21|105.43|104.13|6
1655014130000|2022-06-12 06:08:50|105.52|104.22|105.54|104.24|105.55|104.25|105.52|104.22|3
1655014140000|2022-06-12 06:09:00|105.57|104.27|105.61|104.31|105.61|104.31|105.57|104.27|4
1655014150000|2022-06-12 06:09:10|105.6|104.3|105.63|104.33|105.63|104.33|105.6|104.3|4
1655014160000|2022-06-12 06:09:20|105.62|104.32|105.6|104.3|105.63|104.33|105.6|104.3|4
1655014170000|2022-06-12 06:09:30|105.59|104.29|105.58|104.28|105.6|104.3|105.58|104.28|5
1655014180000|2022-06-12 06:09:40|105.56|104.26|105.5|104.2|105.56|104.26|105.5|104.2|6
1655014200000|2022-06-12 06:10:00|105.49|104.19|105.45|104.15|105.49|104.19|105.45|104.15|5
1655014210000|2022-06-12 06:10:10|105.43|104.13|105.45|104.15|105.45|104.15|105.36|104.06|9
1655014220000|2022-06-12 06:10:20|105.44|104.14|105.42|104.12|105.44|104.14|105.42|104.12|3
1655014230000|2022-06-12 06:10:30|105.39|104.09|105.36|104.06|105.39|104.09|105.36|104.06|4
1655014240000|2022-06-12 06:10:40|105.37|104.07|105.42|104.12|105.43|104.13|105.37|104.07|5
1655014260000|2022-06-12 06:11:00|105.43|104.13|105.44|104.14|105.46|104.16|105.43|104.13|5
1655014270000|2022-06-12 06:11:10|105.45|104.15|105.54|104.24|105.55|104.25|105.45|104.15|9
1655014280000|2022-06-12 06:11:20|105.55|104.25|105.56|104.26|105.6|104.3|105.55|104.25|7
1655014290000|2022-06-12 06:11:30|105.55|104.25|105.55|104.25|105.55|104.25|105.54|104.24|3
1655014300000|2022-06-12 06:11:40|105.56|104.26|105.56|104.26|105.57|104.27|105.56|104.26|3
1655014310000|2022-06-12 06:11:50|105.54|104.24|105.79|104.49|105.79|104.49|105.54|104.24|10
1655014320000|2022-06-12 06:12:00|105.81|104.51|105.82|104.52|105.82|104.52|105.81|104.51|2
1655014330000|2022-06-12 06:12:10|105.83|104.53|105.85|104.55|105.85|104.55|105.82|104.52|4
1655014340000|2022-06-12 06:12:20|105.91|104.61|106|104.7|106.02|104.72|105.91|104.61|9
1655014350000|2022-06-12 06:12:30|105.97|104.67|105.93|104.63|105.97|104.67|105.93|104.63|5
1655014360000|2022-06-12 06:12:40|105.94|104.64|105.97|104.67|105.97|104.67|105.94|104.64|5
1655014370000|2022-06-12 06:12:50|105.96|104.66|105.99|104.69|106|104.7|105.96|104.66|4
1655014380000|2022-06-12 06:13:00|106.01|104.71|105.96|104.66|106.01|104.71|105.96|104.66|4
1655014390000|2022-06-12 06:13:10|105.95|104.65|105.91|104.61|105.95|104.65|105.91|104.61|5
1655014410000|2022-06-12 06:13:30|105.89|104.59|105.85|104.55|105.89|104.59|105.85|104.55|2
1655014420000|2022-06-12 06:13:40|105.84|104.54|105.94|104.64|105.94|104.64|105.84|104.54|6
1655014430000|2022-06-12 06:13:50|105.95|104.65|105.98|104.68|105.98|104.68|105.95|104.65|3
1655014440000|2022-06-12 06:14:00|105.97|104.67|105.94|104.64|105.97|104.67|105.94|104.64|3
1655014450000|2022-06-12 06:14:10|105.97|104.67|105.99|104.69|105.99|104.69|105.97|104.67|2
1655014460000|2022-06-12 06:14:20|105.98|104.68|105.94|104.64|105.98|104.68|105.93|104.63|4
1655014470000|2022-06-12 06:14:30|105.96|104.66|106|104.7|106|104.7|105.96|104.66|2
1655014480000|2022-06-12 06:14:40|105.97|104.67|105.93|104.63|105.97|104.67|105.93|104.63|6
1655014490000|2022-06-12 06:14:50|105.92|104.62|105.93|104.63|105.93|104.63|105.92|104.62|6
1655014500000|2022-06-12 06:15:00|105.92|104.62|105.92|104.62|105.93|104.63|105.92|104.62|5
1655014510000|2022-06-12 06:15:10|105.93|104.63|106|104.7|106|104.7|105.93|104.63|6
1655014520000|2022-06-12 06:15:20|106.01|104.71|106.17|104.87|106.17|104.87|106|104.7|10
1655014530000|2022-06-12 06:15:30|106.16|104.86|106.07|104.77|106.16|104.86|106.05|104.75|11
1655014540000|2022-06-12 06:15:40|106.08|104.78|106.09|104.79|106.09|104.79|106.08|104.78|2
1655014550000|2022-06-12 06:15:50|106.06|104.76|106.1|104.8|106.1|104.8|106.05|104.75|4
1655014560000|2022-06-12 06:16:00|106.09|104.79|106.03|104.73|106.09|104.79|106.03|104.73|4
1655014570000|2022-06-12 06:16:10|106.02|104.72|106.03|104.73|106.03|104.73|106.02|104.72|2
1655014580000|2022-06-12 06:16:20|106.05|104.75|106.1|104.8|106.1|104.8|106.05|104.75|6
1655014590000|2022-06-12 06:16:30|106.07|104.77|106.09|104.79|106.1|104.8|106.06|104.76|5
1655014600000|2022-06-12 06:16:40|106.06|104.76|106.06|104.76|106.1|104.8|106.06|104.76|5
1655014610000|2022-06-12 06:16:50|106.07|104.77|106.1|104.8|106.11|104.81|106.07|104.77|3
1655014630000|2022-06-12 06:17:10|106.09|104.79|106.02|104.72|106.09|104.79|106.02|104.72|5
1655014640000|2022-06-12 06:17:20|106.03|104.73|106.05|104.75|106.06|104.76|106.03|104.73|4
1655014650000|2022-06-12 06:17:30|106.07|104.77|106.05|104.75|106.07|104.77|106.05|104.75|2
1655014660000|2022-06-12 06:17:40|106.07|104.77|106.09|104.79|106.09|104.79|106.07|104.77|2
1655014680000|2022-06-12 06:18:00|106.05|104.75|106.08|104.78|106.08|104.78|106.03|104.73|5
1655014690000|2022-06-12 06:18:10|106.09|104.79|106.08|104.78|106.09|104.79|106.08|104.78|2
1655014700000|2022-06-12 06:18:20|106.06|104.76|106.06|104.76|106.06|104.76|106.06|104.76|1
1655014710000|2022-06-12 06:18:30|106.08|104.78|106.04|104.74|106.08|104.78|106.04|104.74|4
1655014720000|2022-06-12 06:18:40|106.06|104.76|106.08|104.78|106.08|104.78|106.06|104.76|2
1655014730000|2022-06-12 06:18:50|106.07|104.77|106.04|104.74|106.07|104.77|106.04|104.74|5
1655014740000|2022-06-12 06:19:00|106.06|104.76|106.04|104.74|106.08|104.78|106.04|104.74|5
1655014750000|2022-06-12 06:19:10|106.02|104.72|106.01|104.71|106.02|104.72|106.01|104.71|2
1655014760000|2022-06-12 06:19:20|105.99|104.69|105.95|104.65|105.99|104.69|105.95|104.65|4
1655014770000|2022-06-12 06:19:30|105.94|104.64|105.92|104.62|105.94|104.64|105.92|104.62|2
1655014780000|2022-06-12 06:19:40|105.91|104.61|105.89|104.59|105.91|104.61|105.86|104.56|4
1655014790000|2022-06-12 06:19:50|105.9|104.6|105.91|104.61|105.91|104.61|105.9|104.6|2
1655014810000|2022-06-12 06:20:10|105.92|104.62|105.9|104.6|105.95|104.65|105.9|104.6|5
1655014820000|2022-06-12 06:20:20|105.87|104.57|105.84|104.54|105.9|104.6|105.84|104.54|5
1655014840000|2022-06-12 06:20:40|105.85|104.55|105.9|104.6|105.91|104.61|105.85|104.55|5
1655014850000|2022-06-12 06:20:50|105.91|104.61|105.91|104.61|105.91|104.61|105.91|104.61|1
1655014860000|2022-06-12 06:21:00|105.9|104.6|105.9|104.6|105.9|104.6|105.85|104.55|7
1655014880000|2022-06-12 06:21:20|105.86|104.56|105.86|104.56|105.87|104.57|105.86|104.56|3
1655014890000|2022-06-12 06:21:30|105.85|104.55|105.85|104.55|105.86|104.56|105.85|104.55|3
1655014900000|2022-06-12 06:21:40|105.88|104.58|105.85|104.55|105.9|104.6|105.85|104.55|4
1655014910000|2022-06-12 06:21:50|105.86|104.56|105.92|104.62|105.92|104.62|105.86|104.56|6
1655014920000|2022-06-12 06:22:00|105.97|104.67|106.01|104.71|106.01|104.71|105.97|104.67|5
1655014930000|2022-06-12 06:22:10|106|104.7|105.92|104.62|106|104.7|105.92|104.62|5
1655014950000|2022-06-12 06:22:30|105.93|104.63|105.92|104.62|105.93|104.63|105.92|104.62|2
1655014970000|2022-06-12 06:22:50|105.91|104.61|105.91|104.61|105.91|104.61|105.91|104.61|1
1655014980000|2022-06-12 06:23:00|105.9|104.6|105.9|104.6|105.9|104.6|105.9|104.6|1
1655014990000|2022-06-12 06:23:10|105.91|104.61|105.95|104.65|105.95|104.65|105.91|104.61|4
1655015000000|2022-06-12 06:23:20|105.98|104.68|105.94|104.64|106.03|104.73|105.94|104.64|9
1655015010000|2022-06-12 06:23:30|105.93|104.63|105.91|104.61|105.93|104.63|105.91|104.61|3
1655015020000|2022-06-12 06:23:40|105.9|104.6|106|104.7|106.01|104.71|105.9|104.6|8
1655015040000|2022-06-12 06:24:00|106.01|104.71|106.06|104.76|106.06|104.76|106|104.7|7
1655015050000|2022-06-12 06:24:10|106.07|104.77|106.08|104.78|106.09|104.79|106.07|104.77|4
1655015060000|2022-06-12 06:24:20|106.09|104.79|106.11|104.81|106.12|104.82|106.09|104.79|5
1655015090000|2022-06-12 06:24:50|106.1|104.8|106.1|104.8|106.1|104.8|106.1|104.8|1
1655015100000|2022-06-12 06:25:00|106.05|104.75|106.01|104.71|106.05|104.75|106|104.7|6
1655015110000|2022-06-12 06:25:10|105.98|104.68|105.98|104.68|105.98|104.68|105.98|104.68|1
1655015120000|2022-06-12 06:25:20|106.01|104.71|106.07|104.77|106.07|104.77|106.01|104.71|5
1655015130000|2022-06-12 06:25:30|106.08|104.78|106.08|104.78|106.08|104.78|106.08|104.78|1
1655015140000|2022-06-12 06:25:40|106.05|104.75|106.03|104.73|106.05|104.75|106.03|104.73|3
1655015150000|2022-06-12 06:25:50|106.02|104.72|106.09|104.79|106.09|104.79|106.02|104.72|4
1655015160000|2022-06-12 06:26:00|106.1|104.8|106.1|104.8|106.1|104.8|106.1|104.8|1
1655015170000|2022-06-12 06:26:10|106.09|104.79|106.09|104.79|106.09|104.79|106.09|104.79|1
1655015180000|2022-06-12 06:26:20|106.1|104.8|106.17|104.87|106.17|104.87|106.1|104.8|4
1655015190000|2022-06-12 06:26:30|106.18|104.88|106.13|104.83|106.18|104.88|106.12|104.82|5
1655015200000|2022-06-12 06:26:40|106.12|104.82|106.16|104.86|106.17|104.87|106.12|104.82|4
1655015210000|2022-06-12 06:26:50|106.15|104.85|106.18|104.88|106.18|104.88|106.15|104.85|3
1655015220000|2022-06-12 06:27:00|106.17|104.87|106.27|104.97|106.27|104.97|106.17|104.87|6
1655015230000|2022-06-12 06:27:10|106.3|105|106.33|105.03|106.33|105.03|106.3|105|8
1655015260000|2022-06-12 06:27:40|106.36|105.06|106.3|105|106.39|105.09|106.29|104.99|7
1655015270000|2022-06-12 06:27:50|106.31|105.01|106.38|105.08|106.44|105.14|106.31|105.01|10
1655015280000|2022-06-12 06:28:00|106.37|105.07|106.38|105.08|106.38|105.08|106.37|105.07|2
1655015290000|2022-06-12 06:28:10|106.36|105.06|106.53|105.23|106.54|105.24|106.35|105.05|17
1655015300000|2022-06-12 06:28:20|106.54|105.24|106.85|105.55|106.85|105.55|106.54|105.24|12
1655015310000|2022-06-12 06:28:30|106.84|105.54|106.84|105.54|106.85|105.55|106.78|105.48|9
1655015320000|2022-06-12 06:28:40|106.83|105.53|106.94|105.64|106.95|105.65|106.83|105.53|7
1655015330000|2022-06-12 06:28:50|106.92|105.62|106.86|105.56|106.92|105.62|106.84|105.54|7
1655015340000|2022-06-12 06:29:00|106.85|105.55|106.91|105.61|106.92|105.62|106.85|105.55|6
1655015350000|2022-06-12 06:29:10|106.95|105.65|107.08|105.78|107.08|105.78|106.95|105.65|11
1655015360000|2022-06-12 06:29:20|107.06|105.76|107.01|105.71|107.06|105.76|107.01|105.71|5
1655015370000|2022-06-12 06:29:30|107|105.7|106.91|105.61|107|105.7|106.91|105.61|4
1655015380000|2022-06-12 06:29:40|106.9|105.6|106.84|105.54|106.9|105.6|106.84|105.54|6
1655015390000|2022-06-12 06:29:50|106.88|105.58|106.89|105.59|106.89|105.59|106.86|105.56|3
1655015400000|2022-06-12 06:30:00|106.9|105.6|106.97|105.67|106.97|105.67|106.9|105.6|4
1655015410000|2022-06-12 06:30:10|106.99|105.69|106.99|105.69|106.99|105.69|106.99|105.69|1
1655015420000|2022-06-12 06:30:20|107|105.7|107|105.7|107|105.7|107|105.7|1
1655015430000|2022-06-12 06:30:30|107.03|105.73|107.09|105.79|107.09|105.79|107.03|105.73|6
1655015440000|2022-06-12 06:30:40|107.08|105.78|107.01|105.71|107.08|105.78|107.01|105.71|7
1655015450000|2022-06-12 06:30:50|107.02|105.72|107.16|105.86|107.16|105.86|107.02|105.72|11
1655015460000|2022-06-12 06:31:00|107.14|105.84|107.02|105.72|107.14|105.84|107.02|105.72|7
1655015470000|2022-06-12 06:31:10|107.01|105.71|106.93|105.63|107.01|105.71|106.92|105.62|5
1655015480000|2022-06-12 06:31:20|106.92|105.62|106.9|105.6|106.93|105.63|106.9|105.6|5
1655015490000|2022-06-12 06:31:30|106.91|105.61|106.92|105.62|106.96|105.66|106.91|105.61|5
1655015500000|2022-06-12 06:31:40|106.91|105.61|106.93|105.63|106.93|105.63|106.88|105.58|7
1655015510000|2022-06-12 06:31:50|106.92|105.62|106.9|105.6|106.92|105.62|106.85|105.55|8
1655015520000|2022-06-12 06:32:00|106.91|105.61|106.86|105.56|106.91|105.61|106.86|105.56|4
1655015530000|2022-06-12 06:32:10|106.89|105.59|106.91|105.61|106.92|105.62|106.86|105.56|9
1655015540000|2022-06-12 06:32:20|106.9|105.6|106.83|105.53|106.91|105.61|106.83|105.53|7
1655015550000|2022-06-12 06:32:30|106.85|105.55|106.91|105.61|106.91|105.61|106.84|105.54|6
1655015560000|2022-06-12 06:32:40|106.92|105.62|107.09|105.79|107.1|105.8|106.92|105.62|11
1655015570000|2022-06-12 06:32:50|107.13|105.83|107.05|105.75|107.18|105.88|107.05|105.75|16
1655015580000|2022-06-12 06:33:00|107.04|105.74|107.04|105.74|107.04|105.74|107.04|105.74|1
1655015590000|2022-06-12 06:33:10|107.03|105.73|107.09|105.79|107.09|105.79|107|105.7|10
1655015600000|2022-06-12 06:33:20|107.1|105.8|107.08|105.78|107.1|105.8|107.05|105.75|6
1655015610000|2022-06-12 06:33:30|107.07|105.77|106.97|105.67|107.07|105.77|106.95|105.65|8
1655015620000|2022-06-12 06:33:40|106.95|105.65|106.95|105.65|106.95|105.65|106.95|105.65|1
1655015630000|2022-06-12 06:33:50|106.97|105.67|107|105.7|107.05|105.75|106.97|105.67|14
1655015640000|2022-06-12 06:34:00|107.04|105.74|107.01|105.71|107.04|105.74|107.01|105.71|5
1655015650000|2022-06-12 06:34:10|107|105.7|107|105.7|107|105.7|106.97|105.67|3
1655015660000|2022-06-12 06:34:20|106.98|105.68|106.95|105.65|106.99|105.69|106.95|105.65|6
1655015670000|2022-06-12 06:34:30|106.99|105.69|107.05|105.75|107.05|105.75|106.99|105.69|5
1655015680000|2022-06-12 06:34:40|107.04|105.74|106.95|105.65|107.04|105.74|106.95|105.65|5
1655015690000|2022-06-12 06:34:50|106.94|105.64|106.84|105.54|106.94|105.64|106.79|105.49|8
1655015700000|2022-06-12 06:35:00|106.83|105.53|106.72|105.42|106.83|105.53|106.6|105.3|10
1655015710000|2022-06-12 06:35:10|106.71|105.41|106.68|105.38|106.71|105.41|106.68|105.38|4
1655015720000|2022-06-12 06:35:20|106.69|105.39|106.63|105.33|106.69|105.39|106.53|105.23|13
1655015730000|2022-06-12 06:35:30|106.62|105.32|106.62|105.32|106.62|105.32|106.61|105.31|3
1655015740000|2022-06-12 06:35:40|106.61|105.31|106.5|105.2|106.61|105.31|106.5|105.2|8
1655015750000|2022-06-12 06:35:50|106.49|105.19|106.47|105.17|106.49|105.19|106.46|105.16|5
1655015760000|2022-06-12 06:36:00|106.46|105.16|106.51|105.21|106.51|105.21|106.44|105.14|6
1655015770000|2022-06-12 06:36:10|106.52|105.22|106.45|105.15|106.54|105.24|106.45|105.15|10
1655015780000|2022-06-12 06:36:20|106.46|105.16|106.45|105.15|106.46|105.16|106.45|105.15|2
1655015790000|2022-06-12 06:36:30|106.43|105.13|106.42|105.12|106.44|105.14|106.42|105.12|4
1655015800000|2022-06-12 06:36:40|106.41|105.11|106.48|105.18|106.48|105.18|106.41|105.11|7
1655015810000|2022-06-12 06:36:50|106.47|105.17|106.47|105.17|106.47|105.17|106.47|105.17|1
1655015820000|2022-06-12 06:37:00|106.45|105.15|106.33|105.03|106.45|105.15|106.33|105.03|16
1655015830000|2022-06-12 06:37:10|106.32|105.02|106.31|105.01|106.32|105.02|106.31|105.01|2
1655015840000|2022-06-12 06:37:20|106.32|105.02|106.37|105.07|106.37|105.07|106.32|105.02|4
1655015850000|2022-06-12 06:37:30|106.36|105.06|106.33|105.03|106.36|105.06|106.33|105.03|4
1655015860000|2022-06-12 06:37:40|106.34|105.04|106.37|105.07|106.37|105.07|106.34|105.04|6
1655015870000|2022-06-12 06:37:50|106.35|105.05|106.35|105.05|106.35|105.05|106.35|105.05|1
1655015890000|2022-06-12 06:38:10|106.37|105.07|106.45|105.15|106.49|105.19|106.37|105.07|10
1655015900000|2022-06-12 06:38:20|106.46|105.16|106.43|105.13|106.46|105.16|106.43|105.13|4
1655015910000|2022-06-12 06:38:30|106.42|105.12|106.42|105.12|106.42|105.12|106.42|105.12|1
1655015920000|2022-06-12 06:38:40|106.43|105.13|106.35|105.05|106.43|105.13|106.35|105.05|6
1655015930000|2022-06-12 06:38:50|106.37|105.07|106.37|105.07|106.37|105.07|106.37|105.07|1
1655015940000|2022-06-12 06:39:00|106.42|105.12|106.42|105.12|106.42|105.12|106.42|105.12|1
1655015950000|2022-06-12 06:39:10|106.43|105.13|106.39|105.09|106.43|105.13|106.39|105.09|6
1655015960000|2022-06-12 06:39:20|106.38|105.08|106.36|105.06|106.38|105.08|106.36|105.06|3
1655015980000|2022-06-12 06:39:40|106.37|105.07|106.34|105.04|106.37|105.07|106.3|105|7
1655015990000|2022-06-12 06:39:50|106.33|105.03|106.33|105.03|106.33|105.03|106.33|105.03|1
1655016000000|2022-06-12 06:40:00|106.34|105.04|106.28|104.98|106.34|105.04|106.28|104.98|6
1655016010000|2022-06-12 06:40:10|106.27|104.97|106.28|104.98|106.29|104.99|106.26|104.96|4
1655016020000|2022-06-12 06:40:20|106.27|104.97|106.25|104.95|106.27|104.97|106.23|104.93|4
1655016030000|2022-06-12 06:40:30|106.26|104.96|106.16|104.86|106.26|104.96|106.16|104.86|9
1655016040000|2022-06-12 06:40:40|106.17|104.87|106.21|104.91|106.23|104.93|106.17|104.87|9
1655016050000|2022-06-12 06:40:50|106.22|104.92|106.21|104.91|106.22|104.92|106.21|104.91|2
1655016060000|2022-06-12 06:41:00|106.2|104.9|106.22|104.92|106.22|104.92|106.19|104.89|5
1655016070000|2022-06-12 06:41:10|106.23|104.93|106.23|104.93|106.23|104.93|106.23|104.93|1
1655016080000|2022-06-12 06:41:20|106.22|104.92|106.2|104.9|106.22|104.92|106.2|104.9|3
1655016090000|2022-06-12 06:41:30|106.23|104.93|106.23|104.93|106.23|104.93|106.23|104.93|1
1655016100000|2022-06-12 06:41:40|106.22|104.92|106.3|105|106.31|105.01|106.21|104.91|9
1655016110000|2022-06-12 06:41:50|106.31|105.01|106.32|105.02|106.34|105.04|106.3|105|10
1655016120000|2022-06-12 06:42:00|106.34|105.04|106.35|105.05|106.35|105.05|106.34|105.04|2
1655016130000|2022-06-12 06:42:10|106.34|105.04|106.43|105.13|106.43|105.13|106.34|105.04|8
1655016140000|2022-06-12 06:42:20|106.42|105.12|106.39|105.09|106.44|105.14|106.39|105.09|5
1655016150000|2022-06-12 06:42:30|106.4|105.1|106.44|105.14|106.45|105.15|106.39|105.09|5
1655016160000|2022-06-12 06:42:40|106.45|105.15|106.43|105.13|106.45|105.15|106.43|105.13|5
1655016170000|2022-06-12 06:42:50|106.4|105.1|106.38|105.08|106.4|105.1|106.38|105.08|3
1655016200000|2022-06-12 06:43:20|106.37|105.07|106.45|105.15|106.45|105.15|106.37|105.07|3
1655016210000|2022-06-12 06:43:30|106.44|105.14|106.42|105.12|106.45|105.15|106.42|105.12|7
1655016220000|2022-06-12 06:43:40|106.43|105.13|106.43|105.13|106.43|105.13|106.43|105.13|1
1655016230000|2022-06-12 06:43:50|106.44|105.14|106.45|105.15|106.45|105.15|106.44|105.14|2
1655016240000|2022-06-12 06:44:00|106.43|105.13|106.43|105.13|106.43|105.13|106.43|105.13|1
1655016250000|2022-06-12 06:44:10|106.4|105.1|106.38|105.08|106.4|105.1|106.38|105.08|3
1655016280000|2022-06-12 06:44:40|106.39|105.09|106.39|105.09|106.39|105.09|106.39|105.09|1
1655016300000|2022-06-12 06:45:00|106.44|105.14|106.38|105.08|106.45|105.15|106.38|105.08|8
1655016310000|2022-06-12 06:45:10|106.37|105.07|106.38|105.08|106.38|105.08|106.37|105.07|2
1655016320000|2022-06-12 06:45:20|106.37|105.07|106.37|105.07|106.37|105.07|106.37|105.07|1
1655016370000|2022-06-12 06:46:10|106.38|105.08|106.4|105.1|106.41|105.11|106.38|105.08|3
1655016390000|2022-06-12 06:46:30|106.39|105.09|106.38|105.08|106.39|105.09|106.38|105.08|2
1655016420000|2022-06-12 06:47:00|106.37|105.07|106.47|105.17|106.47|105.17|106.37|105.07|3
1655016430000|2022-06-12 06:47:10|106.49|105.19|106.56|105.26|106.61|105.31|106.49|105.19|7
1655016460000|2022-06-12 06:47:40|106.57|105.27|106.63|105.33|106.63|105.33|106.57|105.27|4
1655016470000|2022-06-12 06:47:50|106.66|105.36|106.73|105.43|106.73|105.43|106.66|105.36|2
1655016480000|2022-06-12 06:48:00|106.74|105.44|106.75|105.45|106.75|105.45|106.74|105.44|2
1655016490000|2022-06-12 06:48:10|106.76|105.46|106.81|105.51|106.82|105.52|106.76|105.46|6
1655016500000|2022-06-12 06:48:20|106.76|105.46|106.79|105.49|106.82|105.52|106.76|105.46|9
1655016510000|2022-06-12 06:48:30|106.8|105.5|106.76|105.46|106.8|105.5|106.76|105.46|5
1655016520000|2022-06-12 06:48:40|106.79|105.49|106.83|105.53|106.85|105.55|106.79|105.49|4
1655016530000|2022-06-12 06:48:50|106.82|105.52|106.76|105.46|106.82|105.52|106.75|105.45|7
1655016540000|2022-06-12 06:49:00|106.77|105.47|106.76|105.46|106.77|105.47|106.76|105.46|2
1655016550000|2022-06-12 06:49:10|106.75|105.45|106.53|105.23|106.75|105.45|106.52|105.22|14
1655016560000|2022-06-12 06:49:20|106.52|105.22|106.49|105.19|106.52|105.22|106.49|105.19|2
1655016570000|2022-06-12 06:49:30|106.48|105.18|106.39|105.09|106.48|105.18|106.39|105.09|7
1655016580000|2022-06-12 06:49:40|106.4|105.1|106.41|105.11|106.46|105.16|106.4|105.1|6
1655016590000|2022-06-12 06:49:50|106.4|105.1|106.41|105.11|106.41|105.11|106.39|105.09|3
1655016600000|2022-06-12 06:50:00|106.44|105.14|106.45|105.15|106.46|105.16|106.44|105.14|4
1655016610000|2022-06-12 06:50:10|106.47|105.17|106.62|105.32|106.62|105.32|106.47|105.17|8
1655016620000|2022-06-12 06:50:20|106.68|105.38|106.78|105.48|106.79|105.49|106.56|105.26|13
1655016630000|2022-06-12 06:50:30|106.77|105.47|106.73|105.43|106.81|105.51|106.73|105.43|8
1655016640000|2022-06-12 06:50:40|106.74|105.44|106.74|105.44|106.75|105.45|106.73|105.43|5
1655016650000|2022-06-12 06:50:50|106.73|105.43|106.74|105.44|106.74|105.44|106.73|105.43|2
1655016660000|2022-06-12 06:51:00|106.73|105.43|106.74|105.44|106.74|105.44|106.73|105.43|2
1655016670000|2022-06-12 06:51:10|106.75|105.45|106.73|105.43|106.75|105.45|106.73|105.43|3
1655016680000|2022-06-12 06:51:20|106.74|105.44|106.72|105.42|106.74|105.44|106.72|105.42|3
1655016690000|2022-06-12 06:51:30|106.71|105.41|106.65|105.35|106.71|105.41|106.56|105.26|9
1655016700000|2022-06-12 06:51:40|106.64|105.34|106.64|105.34|106.65|105.35|106.64|105.34|3
1655016710000|2022-06-12 06:51:50|106.63|105.33|106.53|105.23|106.63|105.33|106.52|105.22|6
1655016730000|2022-06-12 06:52:10|106.54|105.24|106.54|105.24|106.54|105.24|106.54|105.24|1
1655016740000|2022-06-12 06:52:20|106.52|105.22|106.5|105.2|106.52|105.22|106.5|105.2|3
1655016750000|2022-06-12 06:52:30|106.52|105.22|106.54|105.24|106.54|105.24|106.52|105.22|2
1655016760000|2022-06-12 06:52:40|106.58|105.28|106.55|105.25|106.58|105.28|106.55|105.25|3
1655016770000|2022-06-12 06:52:50|106.53|105.23|106.52|105.22|106.53|105.23|106.52|105.22|2
1655016780000|2022-06-12 06:53:00|106.51|105.21|106.5|105.2|106.51|105.21|106.5|105.2|2
1655016800000|2022-06-12 06:53:20|106.52|105.22|106.52|105.22|106.52|105.22|106.52|105.22|1
1655016810000|2022-06-12 06:53:30|106.56|105.26|106.56|105.26|106.57|105.27|106.56|105.26|3
1655016820000|2022-06-12 06:53:40|106.59|105.29|106.63|105.33|106.63|105.33|106.59|105.29|4
1655016830000|2022-06-12 06:53:50|106.62|105.32|106.56|105.26|106.62|105.32|106.56|105.26|3
1655016840000|2022-06-12 06:54:00|106.55|105.25|106.55|105.25|106.55|105.25|106.55|105.25|1
1655016880000|2022-06-12 06:54:40|106.56|105.26|106.56|105.26|106.61|105.31|106.56|105.26|7
1655016900000|2022-06-12 06:55:00|106.55|105.25|106.52|105.22|106.55|105.25|106.52|105.22|3
1655016920000|2022-06-12 06:55:20|106.51|105.21|106.52|105.22|106.52|105.22|106.51|105.21|2
1655016930000|2022-06-12 06:55:30|106.51|105.21|106.52|105.22|106.52|105.22|106.51|105.21|2
1655016940000|2022-06-12 06:55:40|106.51|105.21|106.52|105.22|106.52|105.22|106.51|105.21|2
1655016950000|2022-06-12 06:55:50|106.55|105.25|106.61|105.31|106.61|105.31|106.55|105.25|4
1655016960000|2022-06-12 06:56:00|106.63|105.33|106.63|105.33|106.63|105.33|106.63|105.33|1
1655016970000|2022-06-12 06:56:10|106.6|105.3|106.62|105.32|106.62|105.32|106.6|105.3|11
1655016980000|2022-06-12 06:56:20|106.6|105.3|106.56|105.26|106.61|105.31|106.56|105.26|7
1655016990000|2022-06-12 06:56:30|106.58|105.28|106.62|105.32|106.62|105.32|106.58|105.28|3
1655017020000|2022-06-12 06:57:00|106.63|105.33|106.63|105.33|106.63|105.33|106.63|105.33|1
1655017060000|2022-06-12 06:57:40|106.62|105.32|106.59|105.29|106.62|105.32|106.59|105.29|2
1655017070000|2022-06-12 06:57:50|106.56|105.26|106.56|105.26|106.56|105.26|106.56|105.26|1
1655017080000|2022-06-12 06:58:00|106.55|105.25|106.55|105.25|106.55|105.25|106.55|105.25|1
1655017090000|2022-06-12 06:58:10|106.54|105.24|106.52|105.22|106.54|105.24|106.52|105.22|3
1655017100000|2022-06-12 06:58:20|106.53|105.23|106.5|105.2|106.53|105.23|106.5|105.2|4
1655017110000|2022-06-12 06:58:30|106.42|105.12|106.42|105.12|106.42|105.12|106.36|105.06|9
1655017120000|2022-06-12 06:58:40|106.37|105.07|106.33|105.03|106.37|105.07|106.33|105.03|7
1655017130000|2022-06-12 06:58:50|106.34|105.04|106.35|105.05|106.36|105.06|106.34|105.04|3
1655017140000|2022-06-12 06:59:00|106.34|105.04|106.37|105.07|106.44|105.14|106.34|105.04|12
1655017150000|2022-06-12 06:59:10|106.36|105.06|106.34|105.04|106.36|105.06|106.34|105.04|5
1655017160000|2022-06-12 06:59:20|106.32|105.02|106.33|105.03|106.33|105.03|106.3|105|4
1655017170000|2022-06-12 06:59:30|106.3|105|106.33|105.03|106.33|105.03|106.3|105|2
1655017180000|2022-06-12 06:59:40|106.34|105.04|106.34|105.04|106.34|105.04|106.34|105.04|1
1655017190000|2022-06-12 06:59:50|106.33|105.03|106.34|105.04|106.34|105.04|106.33|105.03|2
1655017200000|2022-06-12 07:00:00|106.35|105.05|106.35|105.05|106.35|105.05|106.34|105.04|3
1655017210000|2022-06-12 07:00:10|106.37|105.07|106.43|105.13|106.43|105.13|106.36|105.06|7
1655017230000|2022-06-12 07:00:30|106.49|105.19|106.46|105.16|106.5|105.2|106.46|105.16|5
1655017240000|2022-06-12 07:00:40|106.45|105.15|106.47|105.17|106.47|105.17|106.45|105.15|2
1655017250000|2022-06-12 07:00:50|106.48|105.18|106.46|105.16|106.48|105.18|106.46|105.16|2
1655017260000|2022-06-12 07:01:00|106.45|105.15|106.41|105.11|106.45|105.15|106.41|105.11|5
1655017270000|2022-06-12 07:01:10|106.4|105.1|106.42|105.12|106.43|105.13|106.39|105.09|5
1655017290000|2022-06-12 07:01:30|106.43|105.13|106.43|105.13|106.43|105.13|106.43|105.13|1
1655017300000|2022-06-12 07:01:40|106.44|105.14|106.44|105.14|106.44|105.14|106.44|105.14|1
1655017310000|2022-06-12 07:01:50|106.43|105.13|106.46|105.16|106.46|105.16|106.43|105.13|3
1655017320000|2022-06-12 07:02:00|106.45|105.15|106.45|105.15|106.45|105.15|106.45|105.15|1
1655017330000|2022-06-12 07:02:10|106.44|105.14|106.41|105.11|106.44|105.14|106.37|105.07|9
1655017340000|2022-06-12 07:02:20|106.37|105.07|106.38|105.08|106.38|105.08|106.37|105.07|2
1655017360000|2022-06-12 07:02:40|106.37|105.07|106.37|105.07|106.37|105.07|106.36|105.06|3
1655017370000|2022-06-12 07:02:50|106.38|105.08|106.45|105.15|106.45|105.15|106.37|105.07|6
1655017380000|2022-06-12 07:03:00|106.44|105.14|106.44|105.14|106.44|105.14|106.44|105.14|1
1655017410000|2022-06-12 07:03:30|106.46|105.16|106.43|105.13|106.46|105.16|106.43|105.13|4
1655017420000|2022-06-12 07:03:40|106.45|105.15|106.45|105.15|106.45|105.15|106.45|105.15|1
1655017430000|2022-06-12 07:03:50|106.43|105.13|106.43|105.13|106.43|105.13|106.43|105.13|1
1655017440000|2022-06-12 07:04:00|106.44|105.14|106.44|105.14|106.44|105.14|106.44|105.14|1
1655017460000|2022-06-12 07:04:20|106.43|105.13|106.42|105.12|106.43|105.13|106.42|105.12|4
1655017470000|2022-06-12 07:04:30|106.41|105.11|106.44|105.14|106.44|105.14|106.41|105.11|3
1655017490000|2022-06-12 07:04:50|106.43|105.13|106.42|105.12|106.43|105.13|106.42|105.12|2
1655017500000|2022-06-12 07:05:00|106.43|105.13|106.42|105.12|106.43|105.13|106.42|105.12|2
1655017510000|2022-06-12 07:05:10|106.43|105.13|106.36|105.06|106.43|105.13|106.36|105.06|9
1655017520000|2022-06-12 07:05:20|106.35|105.05|106.33|105.03|106.37|105.07|106.33|105.03|4
1655017540000|2022-06-12 07:05:40|106.35|105.05|106.19|104.89|106.35|105.05|106.19|104.89|9
1655017550000|2022-06-12 07:05:50|106.18|104.88|106.07|104.77|106.18|104.88|106.07|104.77|10
1655017560000|2022-06-12 07:06:00|106.08|104.78|106.15|104.85|106.17|104.87|106.07|104.77|8
1655017570000|2022-06-12 07:06:10|106.14|104.84|106.1|104.8|106.14|104.84|106.08|104.78|8
1655017580000|2022-06-12 07:06:20|106.09|104.79|106|104.7|106.09|104.79|106|104.7|7
1655017600000|2022-06-12 07:06:40|105.99|104.69|106.04|104.74|106.05|104.75|105.99|104.69|5
1655017610000|2022-06-12 07:06:50|106.03|104.73|106.14|104.84|106.14|104.84|106.03|104.73|5
1655017620000|2022-06-12 07:07:00|106.15|104.85|106.19|104.89|106.19|104.89|106.15|104.85|5
1655017630000|2022-06-12 07:07:10|106.18|104.88|106.12|104.82|106.18|104.88|106.12|104.82|7
1655017640000|2022-06-12 07:07:20|106.15|104.85|106.16|104.86|106.16|104.86|106.12|104.82|4
1655017650000|2022-06-12 07:07:30|106.15|104.85|106.11|104.81|106.15|104.85|106.11|104.81|5
1655017660000|2022-06-12 07:07:40|106.12|104.82|106.07|104.77|106.12|104.82|106.07|104.77|5
1655017670000|2022-06-12 07:07:50|106.08|104.78|106.19|104.89|106.19|104.89|106.08|104.78|8
1655017680000|2022-06-12 07:08:00|106.21|104.91|106.23|104.93|106.24|104.94|106.2|104.9|7
1655017690000|2022-06-12 07:08:10|106.22|104.92|106.25|104.95|106.25|104.95|106.21|104.91|5
1655017700000|2022-06-12 07:08:20|106.26|104.96|106.37|105.07|106.37|105.07|106.26|104.96|6
1655017710000|2022-06-12 07:08:30|106.36|105.06|106.33|105.03|106.41|105.11|106.32|105.02|12
1655017720000|2022-06-12 07:08:40|106.36|105.06|106.37|105.07|106.37|105.07|106.36|105.06|2
1655017740000|2022-06-12 07:09:00|106.36|105.06|106.36|105.06|106.36|105.06|106.36|105.06|1
1655017750000|2022-06-12 07:09:10|106.35|105.05|106.32|105.02|106.35|105.05|106.29|104.99|8
1655017760000|2022-06-12 07:09:20|106.31|105.01|106.31|105.01|106.31|105.01|106.31|105.01|1
1655017770000|2022-06-12 07:09:30|106.27|104.97|106.27|104.97|106.28|104.98|106.27|104.97|3
1655017790000|2022-06-12 07:09:50|106.28|104.98|106.18|104.88|106.28|104.98|106.18|104.88|8
1655017800000|2022-06-12 07:10:00|106.17|104.87|106.15|104.85|106.17|104.87|106.15|104.85|3
1655017810000|2022-06-12 07:10:10|106.14|104.84|106.14|104.84|106.14|104.84|106.14|104.84|1
1655017820000|2022-06-12 07:10:20|106.15|104.85|106.15|104.85|106.16|104.86|106.15|104.85|3
1655017830000|2022-06-12 07:10:30|106.14|104.84|106.1|104.8|106.14|104.84|106.1|104.8|4
1655017840000|2022-06-12 07:10:40|106.13|104.83|106.11|104.81|106.13|104.83|106.1|104.8|6
1655017850000|2022-06-12 07:10:50|106.1|104.8|106.13|104.83|106.14|104.84|106.1|104.8|6
1655017860000|2022-06-12 07:11:00|106.14|104.84|106.16|104.86|106.19|104.89|106.13|104.83|7
1655017870000|2022-06-12 07:11:10|106.15|104.85|106.19|104.89|106.19|104.89|106.15|104.85|7
1655017880000|2022-06-12 07:11:20|106.18|104.88|106.19|104.89|106.19|104.89|106.18|104.88|2
1655017890000|2022-06-12 07:11:30|106.21|104.91|106.24|104.94|106.24|104.94|106.21|104.91|3
1655017900000|2022-06-12 07:11:40|106.23|104.93|106.13|104.83|106.23|104.93|106.09|104.79|13
1655017910000|2022-06-12 07:11:50|106.1|104.8|106.11|104.81|106.14|104.84|106.1|104.8|7
1655017920000|2022-06-12 07:12:00|106.12|104.82|106.14|104.84|106.15|104.85|106.11|104.81|6
1655017930000|2022-06-12 07:12:10|106.13|104.83|106.09|104.79|106.13|104.83|106.07|104.77|8
1655017940000|2022-06-12 07:12:20|106.1|104.8|106.04|104.74|106.1|104.8|106.01|104.71|12
1655017950000|2022-06-12 07:12:30|106.03|104.73|106.05|104.75|106.05|104.75|106.03|104.73|3
1655017960000|2022-06-12 07:12:40|106.04|104.74|106.03|104.73|106.04|104.74|106.03|104.73|2
1655017970000|2022-06-12 07:12:50|106.02|104.72|106.1|104.8|106.13|104.83|106.02|104.72|10
1655017980000|2022-06-12 07:13:00|106.11|104.81|106.13|104.83|106.14|104.84|106.08|104.78|9
1655017990000|2022-06-12 07:13:10|106.12|104.82|106.12|104.82|106.13|104.83|106.12|104.82|3
1655018000000|2022-06-12 07:13:20|106.11|104.81|106.11|104.81|106.11|104.81|106.1|104.8|3
1655018020000|2022-06-12 07:13:40|106.1|104.8|106.06|104.76|106.1|104.8|106.06|104.76|8
1655018030000|2022-06-12 07:13:50|106.07|104.77|106.12|104.82|106.13|104.83|106.06|104.76|6
1655018080000|2022-06-12 07:14:40|106.11|104.81|106.11|104.81|106.11|104.81|106.11|104.81|1
1655018090000|2022-06-12 07:14:50|106.13|104.83|106.13|104.83|106.13|104.83|106.13|104.83|1
1655018100000|2022-06-12 07:15:00|106.15|104.85|106.15|104.85|106.19|104.89|106.15|104.85|6
1655018110000|2022-06-12 07:15:10|106.14|104.84|106.16|104.86|106.16|104.86|106.14|104.84|3
1655018120000|2022-06-12 07:15:20|106.15|104.85|106.15|104.85|106.15|104.85|106.15|104.85|1
1655018130000|2022-06-12 07:15:30|106.14|104.84|106.11|104.81|106.14|104.84|106.11|104.81|7
1655018150000|2022-06-12 07:15:50|106.1|104.8|106.02|104.72|106.1|104.8|106.02|104.72|9
1655018160000|2022-06-12 07:16:00|106.01|104.71|106.02|104.72|106.05|104.75|106.01|104.71|8
1655018170000|2022-06-12 07:16:10|106.01|104.71|106.02|104.72|106.03|104.73|106|104.7|4
1655018180000|2022-06-12 07:16:20|106.01|104.71|106.01|104.71|106.01|104.71|106.01|104.71|1
1655018200000|2022-06-12 07:16:40|106.04|104.74|106.06|104.76|106.07|104.77|106.04|104.74|5
1655018210000|2022-06-12 07:16:50|106.05|104.75|106.11|104.81|106.11|104.81|106.05|104.75|8
1655018220000|2022-06-12 07:17:00|106.1|104.8|106.1|104.8|106.11|104.81|106.08|104.78|5
1655018230000|2022-06-12 07:17:10|106.09|104.79|106.08|104.78|106.09|104.79|106.08|104.78|2
1655018240000|2022-06-12 07:17:20|106.11|104.81|106.1|104.8|106.11|104.81|106.1|104.8|2
1655018250000|2022-06-12 07:17:30|106.09|104.79|106.09|104.79|106.09|104.79|106.09|104.79|1
1655018270000|2022-06-12 07:17:50|106.1|104.8|106.07|104.77|106.1|104.8|106.07|104.77|4
1655018280000|2022-06-12 07:18:00|106.06|104.76|106.07|104.77|106.07|104.77|106.06|104.76|2
1655018290000|2022-06-12 07:18:10|106.06|104.76|106.08|104.78|106.08|104.78|106.06|104.76|2
1655018300000|2022-06-12 07:18:20|106.06|104.76|106.08|104.78|106.08|104.78|106.06|104.76|2
1655018310000|2022-06-12 07:18:30|106.07|104.77|106.09|104.79|106.11|104.81|106.06|104.76|6
1655018320000|2022-06-12 07:18:40|106.1|104.8|106.12|104.82|106.14|104.84|106.1|104.8|7
1655018330000|2022-06-12 07:18:50|106.13|104.83|106.12|104.82|106.13|104.83|106.12|104.82|2
1655018350000|2022-06-12 07:19:10|106.16|104.86|106.2|104.9|106.2|104.9|106.16|104.86|3
1655018360000|2022-06-12 07:19:20|106.19|104.89|106.19|104.89|106.19|104.89|106.19|104.89|1
1655018370000|2022-06-12 07:19:30|106.18|104.88|106.15|104.85|106.18|104.88|106.15|104.85|4
1655018380000|2022-06-12 07:19:40|106.14|104.84|106.1|104.8|106.14|104.84|106.1|104.8|4
1655018390000|2022-06-12 07:19:50|106.09|104.79|106.05|104.75|106.09|104.79|106.05|104.75|9
1655018400000|2022-06-12 07:20:00|106.06|104.76|106.05|104.75|106.06|104.76|106.05|104.75|2
1655018410000|2022-06-12 07:20:10|106.06|104.76|106.07|104.77|106.07|104.77|106.06|104.76|2
1655018420000|2022-06-12 07:20:20|106.06|104.76|106.04|104.74|106.06|104.76|106.04|104.74|3
1655018430000|2022-06-12 07:20:30|106.05|104.75|106.06|104.76|106.07|104.77|106.05|104.75|3
1655018440000|2022-06-12 07:20:40|106.11|104.81|106.11|104.81|106.12|104.82|106.1|104.8|5
1655018450000|2022-06-12 07:20:50|106.13|104.83|106.06|104.76|106.13|104.83|106.06|104.76|5
1655018460000|2022-06-12 07:21:00|106.11|104.81|106.12|104.82|106.13|104.83|106.11|104.81|3
1655018470000|2022-06-12 07:21:10|106.11|104.81|106.11|104.81|106.11|104.81|106.11|104.81|1
1655018480000|2022-06-12 07:21:20|106.1|104.8|106.1|104.8|106.1|104.8|106.09|104.79|3
1655018500000|2022-06-12 07:21:40|106.11|104.81|106.11|104.81|106.11|104.81|106.11|104.81|1
1655018510000|2022-06-12 07:21:50|106.14|104.84|106.14|104.84|106.14|104.84|106.12|104.82|3
1655018520000|2022-06-12 07:22:00|106.12|104.82|106.12|104.82|106.13|104.83|106.12|104.82|3
1655018530000|2022-06-12 07:22:10|106.14|104.84|106.09|104.79|106.15|104.85|106.09|104.79|9
1655018540000|2022-06-12 07:22:20|106.08|104.78|106.11|104.81|106.11|104.81|106.06|104.76|7
1655018550000|2022-06-12 07:22:30|106.1|104.8|106.06|104.76|106.1|104.8|106.06|104.76|5
1655018560000|2022-06-12 07:22:40|106.07|104.77|106.07|104.77|106.07|104.77|106.07|104.77|1
1655018570000|2022-06-12 07:22:50|106.11|104.81|106.12|104.82|106.14|104.84|106.1|104.8|7
1655018580000|2022-06-12 07:23:00|106.11|104.81|106.14|104.84|106.14|104.84|106.11|104.81|2
1655018590000|2022-06-12 07:23:10|106.12|104.82|106.12|104.82|106.14|104.84|106.12|104.82|4
1655018600000|2022-06-12 07:23:20|106.11|104.81|106.11|104.81|106.12|104.82|106.11|104.81|3
1655018610000|2022-06-12 07:23:30|106.13|104.83|106.12|104.82|106.13|104.83|106.11|104.81|4
1655018620000|2022-06-12 07:23:40|106.11|104.81|106.11|104.81|106.11|104.81|106.11|104.81|1
1655018640000|2022-06-12 07:24:00|106.12|104.82|106.12|104.82|106.12|104.82|106.11|104.81|3
1655018650000|2022-06-12 07:24:10|106.11|104.81|106.1|104.8|106.11|104.81|106.1|104.8|2
1655018660000|2022-06-12 07:24:20|106.09|104.79|106.11|104.81|106.11|104.81|106.09|104.79|3
1655018670000|2022-06-12 07:24:30|106.1|104.8|106.09|104.79|106.1|104.8|106.09|104.79|2
1655018680000|2022-06-12 07:24:40|106.08|104.78|106.09|104.79|106.1|104.8|106.08|104.78|4
1655018690000|2022-06-12 07:24:50|106.1|104.8|106.12|104.82|106.14|104.84|106.09|104.79|9
1655018700000|2022-06-12 07:25:00|106.11|104.81|106.1|104.8|106.11|104.81|106.1|104.8|2
1655018720000|2022-06-12 07:25:20|106.11|104.81|106.11|104.81|106.12|104.82|106.11|104.81|3
1655018730000|2022-06-12 07:25:30|106.12|104.82|106.1|104.8|106.16|104.86|106.1|104.8|6
1655018740000|2022-06-12 07:25:40|106.09|104.79|106.07|104.77|106.09|104.79|106.07|104.77|3
1655018750000|2022-06-12 07:25:50|106.06|104.76|106.08|104.78|106.08|104.78|106.06|104.76|3
1655018760000|2022-06-12 07:26:00|106.06|104.76|106.08|104.78|106.08|104.78|106.06|104.76|2
1655018770000|2022-06-12 07:26:10|106.07|104.77|106.12|104.82|106.12|104.82|106.07|104.77|4
1655018780000|2022-06-12 07:26:20|106.13|104.83|106.13|104.83|106.13|104.83|106.13|104.83|1
1655018790000|2022-06-12 07:26:30|106.12|104.82|106.07|104.77|106.12|104.82|106.07|104.77|5
1655018800000|2022-06-12 07:26:40|106.08|104.78|106.03|104.73|106.08|104.78|106.03|104.73|3
1655018810000|2022-06-12 07:26:50|106.02|104.72|105.92|104.62|106.02|104.72|105.92|104.62|7
1655018820000|2022-06-12 07:27:00|105.93|104.63|105.96|104.66|105.97|104.67|105.93|104.63|5
1655018830000|2022-06-12 07:27:10|106|104.7|106.02|104.72|106.02|104.72|105.97|104.67|5
1655018850000|2022-06-12 07:27:30|106.01|104.71|106.01|104.71|106.01|104.71|106.01|104.71|1
1655018860000|2022-06-12 07:27:40|106.02|104.72|106.09|104.79|106.1|104.8|106.02|104.72|10
1655018870000|2022-06-12 07:27:50|106.1|104.8|106.1|104.8|106.1|104.8|106.1|104.8|1
1655018880000|2022-06-12 07:28:00|106.09|104.79|106.07|104.77|106.14|104.84|106.07|104.77|10
1655018890000|2022-06-12 07:28:10|106.1|104.8|106.12|104.82|106.12|104.82|106.1|104.8|4
1655018900000|2022-06-12 07:28:20|106.11|104.81|106.11|104.81|106.11|104.81|106.11|104.81|1
1655018920000|2022-06-12 07:28:40|106.1|104.8|106.08|104.78|106.1|104.8|106.08|104.78|3
1655018930000|2022-06-12 07:28:50|106.07|104.77|106.07|104.77|106.07|104.77|106.07|104.77|1
1655018940000|2022-06-12 07:29:00|106.06|104.76|106.06|104.76|106.06|104.76|106.06|104.76|1
1655018950000|2022-06-12 07:29:10|106.04|104.74|106.03|104.73|106.04|104.74|106.03|104.73|2
1655018960000|2022-06-12 07:29:20|106.02|104.72|106|104.7|106.02|104.72|106|104.7|3
1655018970000|2022-06-12 07:29:30|105.99|104.69|106.01|104.71|106.03|104.73|105.99|104.69|6
1655018980000|2022-06-12 07:29:40|106|104.7|105.97|104.67|106|104.7|105.97|104.67|3
1655018990000|2022-06-12 07:29:50|105.95|104.65|105.92|104.62|105.95|104.65|105.91|104.61|4
1655019000000|2022-06-12 07:30:00|105.91|104.61|105.96|104.66|105.96|104.66|105.91|104.61|8
1655019020000|2022-06-12 07:30:20|105.95|104.65|105.91|104.61|105.95|104.65|105.91|104.61|4
1655019030000|2022-06-12 07:30:30|105.92|104.62|105.92|104.62|105.92|104.62|105.92|104.62|1
1655019040000|2022-06-12 07:30:40|105.91|104.61|105.92|104.62|105.92|104.62|105.91|104.61|2
1655019050000|2022-06-12 07:30:50|105.91|104.61|105.89|104.59|105.91|104.61|105.89|104.59|3
1655019060000|2022-06-12 07:31:00|105.91|104.61|105.91|104.61|105.92|104.62|105.91|104.61|3
1655019070000|2022-06-12 07:31:10|105.92|104.62|105.91|104.61|105.92|104.62|105.91|104.61|2
1655019090000|2022-06-12 07:31:30|105.9|104.6|105.9|104.6|105.91|104.61|105.9|104.6|3
1655019100000|2022-06-12 07:31:40|105.92|104.62|105.92|104.62|105.92|104.62|105.92|104.62|1
1655019110000|2022-06-12 07:31:50|105.91|104.61|105.91|104.61|105.91|104.61|105.9|104.6|3
1655019120000|2022-06-12 07:32:00|105.9|104.6|105.9|104.6|105.9|104.6|105.9|104.6|1
1655019130000|2022-06-12 07:32:10|105.89|104.59|105.84|104.54|105.89|104.59|105.83|104.53|5
1655019140000|2022-06-12 07:32:20|105.82|104.52|105.81|104.51|105.82|104.52|105.81|104.51|2
1655019150000|2022-06-12 07:32:30|105.8|104.5|105.81|104.51|105.81|104.51|105.8|104.5|2
1655019160000|2022-06-12 07:32:40|105.8|104.5|105.8|104.5|105.81|104.51|105.8|104.5|3
1655019170000|2022-06-12 07:32:50|105.81|104.51|105.81|104.51|105.81|104.51|105.81|104.51|1
1655019180000|2022-06-12 07:33:00|105.83|104.53|105.9|104.6|105.9|104.6|105.83|104.53|3
1655019190000|2022-06-12 07:33:10|105.88|104.58|105.84|104.54|105.88|104.58|105.84|104.54|5
1655019210000|2022-06-12 07:33:30|105.85|104.55|105.9|104.6|105.9|104.6|105.85|104.55|3
1655019220000|2022-06-12 07:33:40|105.89|104.59|105.9|104.6|105.9|104.6|105.89|104.59|2
1655019230000|2022-06-12 07:33:50|105.89|104.59|105.91|104.61|105.92|104.62|105.84|104.54|10
1655019240000|2022-06-12 07:34:00|105.9|104.6|105.84|104.54|105.9|104.6|105.83|104.53|7
1655019250000|2022-06-12 07:34:10|105.86|104.56|105.86|104.56|105.86|104.56|105.86|104.56|1
1655019260000|2022-06-12 07:34:20|105.84|104.54|105.84|104.54|105.84|104.54|105.84|104.54|1
1655019280000|2022-06-12 07:34:40|105.83|104.53|105.83|104.53|105.83|104.53|105.83|104.53|1
1655019290000|2022-06-12 07:34:50|105.82|104.52|105.82|104.52|105.82|104.52|105.77|104.47|5
1655019300000|2022-06-12 07:35:00|105.81|104.51|105.74|104.44|105.81|104.51|105.74|104.44|4
1655019310000|2022-06-12 07:35:10|105.75|104.45|105.81|104.51|105.81|104.51|105.74|104.44|4
1655019320000|2022-06-12 07:35:20|105.82|104.52|105.83|104.53|105.83|104.53|105.82|104.52|2
1655019330000|2022-06-12 07:35:30|105.85|104.55|105.84|104.54|105.86|104.56|105.84|104.54|4
1655019340000|2022-06-12 07:35:40|105.85|104.55|105.91|104.61|105.91|104.61|105.85|104.55|4
1655019350000|2022-06-12 07:35:50|105.9|104.6|105.86|104.56|105.9|104.6|105.86|104.56|3
1655019370000|2022-06-12 07:36:10|105.88|104.58|105.94|104.64|105.94|104.64|105.88|104.58|4
1655019380000|2022-06-12 07:36:20|105.93|104.63|106.11|104.81|106.11|104.81|105.93|104.63|10
1655019390000|2022-06-12 07:36:30|106.12|104.82|106.11|104.81|106.14|104.84|106.11|104.81|5
1655019400000|2022-06-12 07:36:40|106.12|104.82|106.12|104.82|106.12|104.82|106.12|104.82|1
1655019410000|2022-06-12 07:36:50|106.11|104.81|106.12|104.82|106.12|104.82|106.09|104.79|4
1655019420000|2022-06-12 07:37:00|106.11|104.81|106.11|104.81|106.11|104.81|106.11|104.81|1
1655019430000|2022-06-12 07:37:10|106.1|104.8|106.03|104.73|106.1|104.8|106.03|104.73|6
1655019440000|2022-06-12 07:37:20|106.02|104.72|106.02|104.72|106.02|104.72|106.01|104.71|5
1655019450000|2022-06-12 07:37:30|106.03|104.73|106.03|104.73|106.03|104.73|106.03|104.73|1
1655019460000|2022-06-12 07:37:40|106.02|104.72|106.01|104.71|106.02|104.72|106.01|104.71|2
1655019470000|2022-06-12 07:37:50|106.02|104.72|105.98|104.68|106.02|104.72|105.94|104.64|9
1655019480000|2022-06-12 07:38:00|106.01|104.71|106.01|104.71|106.01|104.71|106.01|104.71|1
1655019490000|2022-06-12 07:38:10|106|104.7|106|104.7|106|104.7|106|104.7|1
1655019500000|2022-06-12 07:38:20|106.01|104.71|106.04|104.74|106.04|104.74|106.01|104.71|7
1655019530000|2022-06-12 07:38:50|106.02|104.72|106.02|104.72|106.02|104.72|106.02|104.72|1
1655019550000|2022-06-12 07:39:10|106.01|104.71|106.01|104.71|106.01|104.71|106.01|104.71|1
1655019560000|2022-06-12 07:39:20|106.02|104.72|106.02|104.72|106.03|104.73|106.02|104.72|3
1655019570000|2022-06-12 07:39:30|106.04|104.74|106.09|104.79|106.09|104.79|106.04|104.74|3
1655019580000|2022-06-12 07:39:40|106.12|104.82|106.14|104.84|106.14|104.84|106.11|104.81|4
1655019590000|2022-06-12 07:39:50|106.13|104.83|106.11|104.81|106.13|104.83|106.11|104.81|3
1655019600000|2022-06-12 07:40:00|106.1|104.8|106.05|104.75|106.1|104.8|106.05|104.75|3
1655019620000|2022-06-12 07:40:20|106.04|104.74|106.03|104.73|106.04|104.74|106.03|104.73|2
1655019640000|2022-06-12 07:40:40|106.04|104.74|106.09|104.79|106.09|104.79|106.04|104.74|4
1655019650000|2022-06-12 07:40:50|106.1|104.8|106.14|104.84|106.14|104.84|106.09|104.79|7
1655019660000|2022-06-12 07:41:00|106.13|104.83|106.13|104.83|106.13|104.83|106.13|104.83|1
1655019670000|2022-06-12 07:41:10|106.14|104.84|106.19|104.89|106.2|104.9|106.14|104.84|6
1655019680000|2022-06-12 07:41:20|106.18|104.88|106.06|104.76|106.18|104.88|106.06|104.76|8
1655019690000|2022-06-12 07:41:30|106.05|104.75|106.04|104.74|106.07|104.77|106.03|104.73|9
1655019700000|2022-06-12 07:41:40|106.05|104.75|106.09|104.79|106.09|104.79|106.05|104.75|3
1655019710000|2022-06-12 07:41:50|106.11|104.81|106.11|104.81|106.11|104.81|106.11|104.81|1
1655019730000|2022-06-12 07:42:10|106.12|104.82|106.14|104.84|106.14|104.84|106.12|104.82|4
1655019740000|2022-06-12 07:42:20|106.17|104.87|106.18|104.88|106.18|104.88|106.17|104.87|2
1655019750000|2022-06-12 07:42:30|106.17|104.87|106.13|104.83|106.17|104.87|106.12|104.82|7
1655019760000|2022-06-12 07:42:40|106.14|104.84|106.18|104.88|106.18|104.88|106.14|104.84|5
1655019780000|2022-06-12 07:43:00|106.22|104.92|106.18|104.88|106.23|104.93|106.18|104.88|8
1655019810000|2022-06-12 07:43:30|106.17|104.87|106.17|104.87|106.17|104.87|106.17|104.87|1
1655019820000|2022-06-12 07:43:40|106.18|104.88|106.18|104.88|106.18|104.88|106.18|104.88|1
1655019830000|2022-06-12 07:43:50|106.19|104.89|106.17|104.87|106.19|104.89|106.17|104.87|3
1655019840000|2022-06-12 07:44:00|106.18|104.88|106.13|104.83|106.18|104.88|106.13|104.83|5
1655019850000|2022-06-12 07:44:10|106.12|104.82|106.12|104.82|106.12|104.82|106.12|104.82|1
1655019860000|2022-06-12 07:44:20|106.13|104.83|106.12|104.82|106.13|104.83|106.12|104.82|2
1655019880000|2022-06-12 07:44:40|106.11|104.81|106.1|104.8|106.11|104.81|106.1|104.8|2
1655019890000|2022-06-12 07:44:50|106.08|104.78|106.03|104.73|106.1|104.8|106.03|104.73|6
1655019900000|2022-06-12 07:45:00|106.02|104.72|106.1|104.8|106.1|104.8|106.02|104.72|5
1655019910000|2022-06-12 07:45:10|106.09|104.79|106.09|104.79|106.1|104.8|106.09|104.79|3
1655019920000|2022-06-12 07:45:20|106.1|104.8|106.14|104.84|106.14|104.84|106.1|104.8|3
1655019930000|2022-06-12 07:45:30|106.13|104.83|106.12|104.82|106.13|104.83|106.12|104.82|2
1655019950000|2022-06-12 07:45:50|106.14|104.84|106.13|104.83|106.14|104.84|106.13|104.83|2
1655019960000|2022-06-12 07:46:00|106.12|104.82|106.17|104.87|106.18|104.88|106.12|104.82|5
1655019980000|2022-06-12 07:46:20|106.16|104.86|106.17|104.87|106.17|104.87|106.16|104.86|2
1655019990000|2022-06-12 07:46:30|106.16|104.86|106.14|104.84|106.16|104.86|106.14|104.84|2
1655020000000|2022-06-12 07:46:40|106.13|104.83|106.11|104.81|106.13|104.83|106.11|104.81|4
1655020060000|2022-06-12 07:47:40|106.1|104.8|106.03|104.73|106.1|104.8|106.03|104.73|4
1655020070000|2022-06-12 07:47:50|106.02|104.72|106.01|104.71|106.02|104.72|106.01|104.71|2
1655020080000|2022-06-12 07:48:00|106|104.7|106.01|104.71|106.01|104.71|106|104.7|2
1655020090000|2022-06-12 07:48:10|106|104.7|106.01|104.71|106.01|104.71|106|104.7|2
1655020120000|2022-06-12 07:48:40|106|104.7|106.02|104.72|106.02|104.72|106|104.7|2
1655020150000|2022-06-12 07:49:10|106.01|104.71|105.94|104.64|106.01|104.71|105.94|104.64|5
1655020160000|2022-06-12 07:49:20|105.92|104.62|105.92|104.62|105.93|104.63|105.92|104.62|3
1655020170000|2022-06-12 07:49:30|105.91|104.61|105.84|104.54|105.92|104.62|105.84|104.54|5
1655020180000|2022-06-12 07:49:40|105.83|104.53|105.82|104.52|105.83|104.53|105.82|104.52|2
1655020200000|2022-06-12 07:50:00|105.84|104.54|105.91|104.61|105.91|104.61|105.84|104.54|5
1655020210000|2022-06-12 07:50:10|105.92|104.62|105.92|104.62|105.92|104.62|105.92|104.62|1
1655020240000|2022-06-12 07:50:40|105.91|104.61|105.92|104.62|105.92|104.62|105.91|104.61|2
1655020250000|2022-06-12 07:50:50|105.93|104.63|105.94|104.64|105.94|104.64|105.93|104.63|2
1655020270000|2022-06-12 07:51:10|105.96|104.66|106.12|104.82|106.12|104.82|105.96|104.66|9
1655020280000|2022-06-12 07:51:20|106.11|104.81|106.22|104.92|106.23|104.93|106.11|104.81|9
1655020290000|2022-06-12 07:51:30|106.23|104.93|106.25|104.95|106.25|104.95|106.23|104.93|3
1655020300000|2022-06-12 07:51:40|106.26|104.96|106.18|104.88|106.26|104.96|106.18|104.88|12
1655020310000|2022-06-12 07:51:50|106.2|104.9|106.2|104.9|106.21|104.91|106.19|104.89|4
1655020320000|2022-06-12 07:52:00|106.19|104.89|106.19|104.89|106.19|104.89|106.19|104.89|1
1655020330000|2022-06-12 07:52:10|106.18|104.88|106.21|104.91|106.21|104.91|106.18|104.88|4
1655020340000|2022-06-12 07:52:20|106.23|104.93|106.25|104.95|106.25|104.95|106.23|104.93|2
1655020350000|2022-06-12 07:52:30|106.27|104.97|106.28|104.98|106.28|104.98|106.27|104.97|2
1655020360000|2022-06-12 07:52:40|106.3|105|106.51|105.21|106.51|105.21|106.3|105|12
1655020370000|2022-06-12 07:52:50|106.52|105.22|106.52|105.22|106.54|105.24|106.52|105.22|10
1655020380000|2022-06-12 07:53:00|106.49|105.19|106.4|105.1|106.49|105.19|106.4|105.1|13
1655020390000|2022-06-12 07:53:10|106.41|105.11|106.47|105.17|106.47|105.17|106.37|105.07|11
1655020410000|2022-06-12 07:53:30|106.45|105.15|106.47|105.17|106.47|105.17|106.45|105.15|2
1655020420000|2022-06-12 07:53:40|106.51|105.21|106.46|105.16|106.52|105.22|106.46|105.16|5
1655020430000|2022-06-12 07:53:50|106.45|105.15|106.53|105.23|106.53|105.23|106.45|105.15|5
1655020440000|2022-06-12 07:54:00|106.54|105.24|106.77|105.47|106.77|105.47|106.54|105.24|7
1655020450000|2022-06-12 07:54:10|106.78|105.48|106.54|105.24|106.85|105.55|106.51|105.21|22
1655020460000|2022-06-12 07:54:20|106.51|105.21|106.54|105.24|106.54|105.24|106.49|105.19|8
1655020470000|2022-06-12 07:54:30|106.55|105.25|106.6|105.3|106.62|105.32|106.54|105.24|12
1655020480000|2022-06-12 07:54:40|106.59|105.29|106.61|105.31|106.62|105.32|106.57|105.27|15
1655020490000|2022-06-12 07:54:50|106.6|105.3|106.55|105.25|106.6|105.3|106.55|105.25|5
1655020500000|2022-06-12 07:55:00|106.54|105.24|106.61|105.31|106.61|105.31|106.52|105.22|11
1655020510000|2022-06-12 07:55:10|106.6|105.3|106.54|105.24|106.6|105.3|106.53|105.23|7
1655020520000|2022-06-12 07:55:20|106.55|105.25|106.75|105.45|106.75|105.45|106.55|105.25|17
1655020530000|2022-06-12 07:55:30|106.77|105.47|106.92|105.62|106.98|105.68|106.77|105.47|16
1655020540000|2022-06-12 07:55:40|106.91|105.61|106.92|105.62|106.92|105.62|106.91|105.61|2
1655020550000|2022-06-12 07:55:50|106.9|105.6|106.9|105.6|106.9|105.6|106.86|105.56|6
1655020570000|2022-06-12 07:56:10|106.91|105.61|106.87|105.57|106.92|105.62|106.86|105.56|7
1655020580000|2022-06-12 07:56:20|106.88|105.58|106.84|105.54|106.88|105.58|106.84|105.54|4
1655020590000|2022-06-12 07:56:30|106.88|105.58|106.96|105.66|106.97|105.67|106.88|105.58|7
1655020600000|2022-06-12 07:56:40|106.93|105.63|106.93|105.63|106.95|105.65|106.91|105.61|6
1655020610000|2022-06-12 07:56:50|106.92|105.62|106.85|105.55|106.92|105.62|106.85|105.55|4
1655020620000|2022-06-12 07:57:00|106.86|105.56|106.89|105.59|106.91|105.61|106.86|105.56|4
1655020630000|2022-06-12 07:57:10|106.95|105.65|106.96|105.66|106.96|105.66|106.95|105.65|2
1655020640000|2022-06-12 07:57:20|106.95|105.65|106.94|105.64|106.95|105.65|106.94|105.64|2
1655020650000|2022-06-12 07:57:30|106.98|105.68|107|105.7|107.08|105.78|106.97|105.67|11
1655020660000|2022-06-12 07:57:40|106.99|105.69|106.93|105.63|106.99|105.69|106.93|105.63|5
1655020670000|2022-06-12 07:57:50|106.94|105.64|106.94|105.64|106.94|105.64|106.94|105.64|1
1655020680000|2022-06-12 07:58:00|106.93|105.63|107.01|105.71|107.02|105.72|106.9|105.6|10
1655020690000|2022-06-12 07:58:10|107|105.7|107.07|105.77|107.07|105.77|107|105.7|5
1655020700000|2022-06-12 07:58:20|107.09|105.79|107.01|105.71|107.09|105.79|107.01|105.71|7
1655020710000|2022-06-12 07:58:30|107.02|105.72|107.1|105.8|107.1|105.8|107.02|105.72|5
1655020720000|2022-06-12 07:58:40|107.11|105.81|107.14|105.84|107.14|105.84|107.11|105.81|3
1655020740000|2022-06-12 07:59:00|107.19|105.89|107.25|105.95|107.25|105.95|107.18|105.88|7
1655020750000|2022-06-12 07:59:10|107.28|105.98|107.44|106.14|107.44|106.14|107.28|105.98|20
1655020760000|2022-06-12 07:59:20|107.43|106.13|107.39|106.09|107.47|106.17|107.36|106.06|16
1655020770000|2022-06-12 07:59:30|107.37|106.07|107.4|106.1|107.4|106.1|107.35|106.05|5
1655020780000|2022-06-12 07:59:40|107.39|106.09|107.38|106.08|107.39|106.09|107.37|106.07|4
1655020800000|2022-06-12 08:00:00|107.37|106.07|107.32|106.02|107.37|106.07|107.32|106.02|3
1655020810000|2022-06-12 08:00:10|107.33|106.03|107.21|105.91|107.34|106.04|107.21|105.91|12
1655020820000|2022-06-12 08:00:20|107.2|105.9|107.19|105.89|107.21|105.91|107.19|105.89|4
1655020830000|2022-06-12 08:00:30|107.2|105.9|107.18|105.88|107.2|105.9|107.18|105.88|3
1655020840000|2022-06-12 08:00:40|107.2|105.9|107.27|105.97|107.27|105.97|107.2|105.9|5
1655020850000|2022-06-12 08:00:50|107.25|105.95|107.34|106.04|107.34|106.04|107.24|105.94|9
1655020860000|2022-06-12 08:01:00|107.35|106.05|107.25|105.95|107.35|106.05|107.19|105.89|18
1655020870000|2022-06-12 08:01:10|107.26|105.96|107.28|105.98|107.28|105.98|107.25|105.95|6
1655020880000|2022-06-12 08:01:20|107.26|105.96|107.26|105.96|107.28|105.98|107.26|105.96|4
1655020890000|2022-06-12 08:01:30|107.25|105.95|107.21|105.91|107.25|105.95|107.21|105.91|4
1655020900000|2022-06-12 08:01:40|107.2|105.9|107.2|105.9|107.2|105.9|107.2|105.9|1
1655020920000|2022-06-12 08:02:00|107.19|105.89|107.13|105.83|107.19|105.89|107.12|105.82|12
1655020930000|2022-06-12 08:02:10|107.1|105.8|107.17|105.87|107.17|105.87|107.03|105.73|13
1655020940000|2022-06-12 08:02:20|107.16|105.86|107.12|105.82|107.19|105.89|107.12|105.82|9
1655020950000|2022-06-12 08:02:30|107.11|105.81|107.11|105.81|107.12|105.82|107.11|105.81|5
1655020960000|2022-06-12 08:02:40|107.09|105.79|107.04|105.74|107.09|105.79|107.04|105.74|7
1655020970000|2022-06-12 08:02:50|107.06|105.76|107.12|105.82|107.12|105.82|107.04|105.74|7
1655020980000|2022-06-12 08:03:00|107.11|105.81|107.1|105.8|107.14|105.84|107.1|105.8|6
1655020990000|2022-06-12 08:03:10|107.09|105.79|107.08|105.78|107.1|105.8|107.08|105.78|4
1655021000000|2022-06-12 08:03:20|107.07|105.77|107.08|105.78|107.08|105.78|107.07|105.77|2
1655021010000|2022-06-12 08:03:30|107.07|105.77|107.02|105.72|107.07|105.77|107.02|105.72|4
1655021030000|2022-06-12 08:03:50|107.03|105.73|107.09|105.79|107.09|105.79|107.03|105.73|3
1655021040000|2022-06-12 08:04:00|107.1|105.8|107.03|105.73|107.1|105.8|107.03|105.73|6
1655021050000|2022-06-12 08:04:10|107.02|105.72|107.07|105.77|107.08|105.78|107.02|105.72|4
1655021060000|2022-06-12 08:04:20|107.06|105.76|107.04|105.74|107.06|105.76|107.04|105.74|2
1655021070000|2022-06-12 08:04:30|107.05|105.75|107.05|105.75|107.05|105.75|107.05|105.75|1
1655021100000|2022-06-12 08:05:00|107.07|105.77|107.18|105.88|107.2|105.9|107.07|105.77|9
1655021110000|2022-06-12 08:05:10|107.19|105.89|107.21|105.91|107.26|105.96|107.19|105.89|8
1655021120000|2022-06-12 08:05:20|107.22|105.92|107.18|105.88|107.22|105.92|107.18|105.88|4
1655021130000|2022-06-12 08:05:30|107.17|105.87|107.22|105.92|107.22|105.92|107.17|105.87|4
1655021140000|2022-06-12 08:05:40|107.2|105.9|107.18|105.88|107.2|105.9|107.18|105.88|3
1655021150000|2022-06-12 08:05:50|107.16|105.86|107.19|105.89|107.19|105.89|107.16|105.86|2
1655021160000|2022-06-12 08:06:00|107.18|105.88|107.12|105.82|107.18|105.88|107.1|105.8|7
1655021170000|2022-06-12 08:06:10|107.11|105.81|107.09|105.79|107.11|105.81|107.09|105.79|2
1655021180000|2022-06-12 08:06:20|107.12|105.82|107.19|105.89|107.19|105.89|107.11|105.81|8
1655021190000|2022-06-12 08:06:30|107.18|105.88|107.12|105.82|107.19|105.89|107.12|105.82|7
1655021200000|2022-06-12 08:06:40|107.11|105.81|107.11|105.81|107.11|105.81|107.11|105.81|1
1655021210000|2022-06-12 08:06:50|107.12|105.82|107.1|105.8|107.13|105.83|107.1|105.8|5
1655021220000|2022-06-12 08:07:00|107.11|105.81|107.11|105.81|107.12|105.82|107.1|105.8|5
1655021230000|2022-06-12 08:07:10|107.12|105.82|107.12|105.82|107.12|105.82|107.12|105.82|1
1655021250000|2022-06-12 08:07:30|107.1|105.8|107.12|105.82|107.12|105.82|107.1|105.8|2
1655021260000|2022-06-12 08:07:40|107.14|105.84|107.14|105.84|107.14|105.84|107.14|105.84|1
1655021270000|2022-06-12 08:07:50|107.13|105.83|107.12|105.82|107.13|105.83|107.12|105.82|2
1655021290000|2022-06-12 08:08:10|107.11|105.81|107.04|105.74|107.11|105.81|107.04|105.74|8
1655021300000|2022-06-12 08:08:20|107.03|105.73|107.1|105.8|107.13|105.83|107.03|105.73|11
1655021310000|2022-06-12 08:08:30|107.08|105.78|107.04|105.74|107.08|105.78|107.04|105.74|2
1655021340000|2022-06-12 08:09:00|107.06|105.76|107.06|105.76|107.06|105.76|107.06|105.76|1
1655021360000|2022-06-12 08:09:20|107.07|105.77|107.08|105.78|107.09|105.79|107.01|105.71|5
1655021370000|2022-06-12 08:09:30|107.07|105.77|107.02|105.72|107.07|105.77|107.02|105.72|7
1655021380000|2022-06-12 08:09:40|107.03|105.73|107.04|105.74|107.04|105.74|107.01|105.71|4
1655021390000|2022-06-12 08:09:50|107.06|105.76|107.12|105.82|107.12|105.82|107.06|105.76|6
1655021410000|2022-06-12 08:10:10|107.14|105.84|107.19|105.89|107.21|105.91|107.14|105.84|8
1655021420000|2022-06-12 08:10:20|107.18|105.88|107.14|105.84|107.18|105.88|107.13|105.83|6
1655021430000|2022-06-12 08:10:30|107.13|105.83|107.13|105.83|107.13|105.83|107.13|105.83|1
1655021440000|2022-06-12 08:10:40|107.14|105.84|107.19|105.89|107.19|105.89|107.14|105.84|6
1655021450000|2022-06-12 08:10:50|107.22|105.92|107.22|105.92|107.22|105.92|107.21|105.91|3
1655021460000|2022-06-12 08:11:00|107.23|105.93|107.23|105.93|107.23|105.93|107.23|105.93|1
1655021470000|2022-06-12 08:11:10|107.22|105.92|107.2|105.9|107.22|105.92|107.2|105.9|3
1655021480000|2022-06-12 08:11:20|107.22|105.92|107.22|105.92|107.22|105.92|107.22|105.92|1
1655021490000|2022-06-12 08:11:30|107.2|105.9|107.13|105.83|107.2|105.9|107.12|105.82|8
1655021500000|2022-06-12 08:11:40|107.12|105.82|107.11|105.81|107.12|105.82|107.07|105.77|8
1655021510000|2022-06-12 08:11:50|107.14|105.84|107.16|105.86|107.16|105.86|107.13|105.83|6
1655021520000|2022-06-12 08:12:00|107.14|105.84|107.14|105.84|107.14|105.84|107.13|105.83|3
1655021530000|2022-06-12 08:12:10|107.11|105.81|107.12|105.82|107.12|105.82|107.11|105.81|2
1655021540000|2022-06-12 08:12:20|107.13|105.83|107.1|105.8|107.13|105.83|107.09|105.79|7
1655021550000|2022-06-12 08:12:30|107.09|105.79|107.08|105.78|107.09|105.79|107.08|105.78|4
1655021560000|2022-06-12 08:12:40|107.07|105.77|107.13|105.83|107.15|105.85|107.07|105.77|6
1655021570000|2022-06-12 08:12:50|107.14|105.84|107.14|105.84|107.14|105.84|107.14|105.84|1
1655021600000|2022-06-12 08:13:20|107.17|105.87|107.21|105.91|107.21|105.91|107.17|105.87|3
1655021610000|2022-06-12 08:13:30|107.22|105.92|107.2|105.9|107.22|105.92|107.2|105.9|3
1655021620000|2022-06-12 08:13:40|107.18|105.88|107.15|105.85|107.18|105.88|107.15|105.85|3
1655021630000|2022-06-12 08:13:50|107.13|105.83|107.14|105.84|107.14|105.84|107.1|105.8|8
1655021660000|2022-06-12 08:14:20|107.13|105.83|107.14|105.84|107.14|105.84|107.12|105.82|5
1655021670000|2022-06-12 08:14:30|107.12|105.82|107.06|105.76|107.12|105.82|107.06|105.76|8
1655021680000|2022-06-12 08:14:40|107.05|105.75|107.05|105.75|107.05|105.75|107.05|105.75|1
1655021690000|2022-06-12 08:14:50|107.06|105.76|107.03|105.73|107.06|105.76|107.03|105.73|6
1655021700000|2022-06-12 08:15:00|107.04|105.74|107.05|105.75|107.08|105.78|107.04|105.74|4
1655021710000|2022-06-12 08:15:10|107.06|105.76|107.15|105.85|107.17|105.87|107.06|105.76|9
1655021720000|2022-06-12 08:15:20|107.16|105.86|107.18|105.88|107.21|105.91|107.16|105.86|7
1655021730000|2022-06-12 08:15:30|107.17|105.87|107.21|105.91|107.27|105.97|107.17|105.87|11
1655021750000|2022-06-12 08:15:50|107.22|105.92|107.23|105.93|107.23|105.93|107.22|105.92|2
1655021760000|2022-06-12 08:16:00|107.26|105.96|107.24|105.94|107.26|105.96|107.24|105.94|3
1655021770000|2022-06-12 08:16:10|107.27|105.97|107.26|105.96|107.28|105.98|107.26|105.96|4
1655021790000|2022-06-12 08:16:30|107.25|105.95|107.28|105.98|107.31|106.01|107.25|105.95|5
1655021800000|2022-06-12 08:16:40|107.27|105.97|107.27|105.97|107.27|105.97|107.27|105.97|1
1655021810000|2022-06-12 08:16:50|107.28|105.98|107.31|106.01|107.33|106.03|107.28|105.98|4
1655021820000|2022-06-12 08:17:00|107.32|106.02|107.43|106.13|107.44|106.14|107.31|106.01|5
1655021830000|2022-06-12 08:17:10|107.42|106.12|107.36|106.06|107.42|106.12|107.36|106.06|6
1655021840000|2022-06-12 08:17:20|107.35|106.05|107.32|106.02|107.35|106.05|107.32|106.02|6
1655021850000|2022-06-12 08:17:30|107.33|106.03|107.35|106.05|107.35|106.05|107.32|106.02|4
1655021860000|2022-06-12 08:17:40|107.34|106.04|107.3|106|107.34|106.04|107.29|105.99|4
1655021870000|2022-06-12 08:17:50|107.29|105.99|107.32|106.02|107.33|106.03|107.29|105.99|4
1655021880000|2022-06-12 08:18:00|107.33|106.03|107.38|106.08|107.41|106.11|107.33|106.03|4
1655021890000|2022-06-12 08:18:10|107.37|106.07|107.38|106.08|107.38|106.08|107.37|106.07|2
1655021910000|2022-06-12 08:18:30|107.41|106.11|107.46|106.16|107.46|106.16|107.41|106.11|3
1655021920000|2022-06-12 08:18:40|107.48|106.18|107.58|106.28|107.59|106.29|107.48|106.18|7
1655021930000|2022-06-12 08:18:50|107.52|106.22|107.45|106.15|107.53|106.23|107.45|106.15|5
1655021940000|2022-06-12 08:19:00|107.49|106.19|107.54|106.24|107.55|106.25|107.48|106.18|6
1655021950000|2022-06-12 08:19:10|107.53|106.23|107.53|106.23|107.53|106.23|107.53|106.23|1
1655021970000|2022-06-12 08:19:30|107.54|106.24|107.62|106.32|107.62|106.32|107.54|106.24|6
1655021980000|2022-06-12 08:19:40|107.63|106.33|107.59|106.29|107.63|106.33|107.59|106.29|3
1655021990000|2022-06-12 08:19:50|107.58|106.28|107.57|106.27|107.58|106.28|107.57|106.27|4
1655022000000|2022-06-12 08:20:00|107.53|106.23|107.51|106.21|107.54|106.24|107.51|106.21|6
1655022010000|2022-06-12 08:20:10|107.5|106.2|107.48|106.18|107.5|106.2|107.48|106.18|2
1655022020000|2022-06-12 08:20:20|107.47|106.17|107.45|106.15|107.47|106.17|107.44|106.14|4
1655022030000|2022-06-12 08:20:30|107.44|106.14|107.45|106.15|107.45|106.15|107.44|106.14|2
1655022050000|2022-06-12 08:20:50|107.44|106.14|107.45|106.15|107.45|106.15|107.44|106.14|2
1655022070000|2022-06-12 08:21:10|107.48|106.18|107.48|106.18|107.48|106.18|107.48|106.18|1
1655022080000|2022-06-12 08:21:20|107.47|106.17|107.47|106.17|107.47|106.17|107.46|106.16|3
1655022100000|2022-06-12 08:21:40|107.48|106.18|107.48|106.18|107.48|106.18|107.48|106.18|1
1655022120000|2022-06-12 08:22:00|107.47|106.17|107.47|106.17|107.47|106.17|107.47|106.17|1
1655022130000|2022-06-12 08:22:10|107.48|106.18|107.57|106.27|107.58|106.28|107.48|106.18|6
1655022140000|2022-06-12 08:22:20|107.58|106.28|107.58|106.28|107.58|106.28|107.58|106.28|1
1655022150000|2022-06-12 08:22:30|107.55|106.25|107.53|106.23|107.55|106.25|107.53|106.23|2
1655022160000|2022-06-12 08:22:40|107.54|106.24|107.54|106.24|107.55|106.25|107.54|106.24|3
1655022170000|2022-06-12 08:22:50|107.5|106.2|107.49|106.19|107.5|106.2|107.49|106.19|2
1655022180000|2022-06-12 08:23:00|107.48|106.18|107.48|106.18|107.49|106.19|107.48|106.18|3
1655022190000|2022-06-12 08:23:10|107.47|106.17|107.47|106.17|107.47|106.17|107.47|106.17|1
1655022200000|2022-06-12 08:23:20|107.48|106.18|107.48|106.18|107.48|106.18|107.48|106.18|1
1655022210000|2022-06-12 08:23:30|107.47|106.17|107.47|106.17|107.47|106.17|107.47|106.17|1
1655022230000|2022-06-12 08:23:50|107.48|106.18|107.48|106.18|107.48|106.18|107.48|106.18|1
1655022240000|2022-06-12 08:24:00|107.47|106.17|107.47|106.17|107.47|106.17|107.47|106.17|1
1655022250000|2022-06-12 08:24:10|107.48|106.18|107.55|106.25|107.56|106.26|107.48|106.18|5
1655022260000|2022-06-12 08:24:20|107.49|106.19|107.48|106.18|107.49|106.19|107.48|106.18|2
1655022290000|2022-06-12 08:24:50|107.47|106.17|107.43|106.13|107.47|106.17|107.39|106.09|6
1655022300000|2022-06-12 08:25:00|107.41|106.11|107.39|106.09|107.41|106.11|107.38|106.08|6
1655022310000|2022-06-12 08:25:10|107.37|106.07|107.39|106.09|107.39|106.09|107.36|106.06|4
1655022320000|2022-06-12 08:25:20|107.38|106.08|107.38|106.08|107.38|106.08|107.37|106.07|3
1655022340000|2022-06-12 08:25:40|107.37|106.07|107.37|106.07|107.37|106.07|107.37|106.07|1
1655022350000|2022-06-12 08:25:50|107.36|106.06|107.34|106.04|107.36|106.06|107.32|106.02|5
1655022360000|2022-06-12 08:26:00|107.33|106.03|107.32|106.02|107.33|106.03|107.32|106.02|2
1655022370000|2022-06-12 08:26:10|107.37|106.07|107.49|106.19|107.49|106.19|107.36|106.06|13
1655022380000|2022-06-12 08:26:20|107.5|106.2|107.5|106.2|107.5|106.2|107.5|106.2|1
1655022390000|2022-06-12 08:26:30|107.49|106.19|107.46|106.16|107.49|106.19|107.44|106.14|8
1655022410000|2022-06-12 08:26:50|107.45|106.15|107.59|106.29|107.59|106.29|107.45|106.15|9
1655022420000|2022-06-12 08:27:00|107.56|106.26|107.6|106.3|107.64|106.34|107.56|106.26|8
1655022430000|2022-06-12 08:27:10|107.63|106.33|107.92|106.62|108|106.7|107.63|106.33|22
1655022440000|2022-06-12 08:27:20|107.91|106.61|108.05|106.75|108.06|106.76|107.89|106.59|9
1655022450000|2022-06-12 08:27:30|108.06|106.76|108.39|107.09|108.48|107.18|108.06|106.76|27
1655022460000|2022-06-12 08:27:40|108.37|107.07|108.01|106.71|108.37|107.07|108.01|106.71|17
1655022470000|2022-06-12 08:27:50|108.02|106.72|108.15|106.85|108.18|106.88|108.02|106.72|17
1655022480000|2022-06-12 08:28:00|108.14|106.84|108.12|106.82|108.21|106.91|108.09|106.79|20
1655022490000|2022-06-12 08:28:10|108.11|106.81|108.11|106.81|108.15|106.85|108.1|106.8|7
1655022500000|2022-06-12 08:28:20|108.1|106.8|108|106.7|108.1|106.8|108|106.7|8
1655022510000|2022-06-12 08:28:30|107.98|106.68|107.95|106.65|107.99|106.69|107.95|106.65|4
1655022520000|2022-06-12 08:28:40|108|106.7|107.99|106.69|108.02|106.72|107.98|106.68|6
1655022530000|2022-06-12 08:28:50|108.04|106.74|108.11|106.81|108.11|106.81|108.03|106.73|10
1655022540000|2022-06-12 08:29:00|108.09|106.79|108.06|106.76|108.09|106.79|108.06|106.76|7
1655022550000|2022-06-12 08:29:10|108.1|106.8|108.09|106.79|108.1|106.8|108.09|106.79|2
1655022560000|2022-06-12 08:29:20|108.11|106.81|108.13|106.83|108.16|106.86|108.11|106.81|5
1655022570000|2022-06-12 08:29:30|108.14|106.84|108.03|106.73|108.14|106.84|108.03|106.73|7
1655022580000|2022-06-12 08:29:40|108.04|106.74|108.02|106.72|108.04|106.74|108.02|106.72|3
1655022590000|2022-06-12 08:29:50|108|106.7|108.09|106.79|108.09|106.79|108|106.7|6
1655022600000|2022-06-12 08:30:00|108.08|106.78|107.99|106.69|108.08|106.78|107.99|106.69|11
1655022610000|2022-06-12 08:30:10|108.02|106.72|108.1|106.8|108.1|106.8|108.02|106.72|8
1655022620000|2022-06-12 08:30:20|108.09|106.79|108.09|106.79|108.09|106.79|108.09|106.79|1
1655022630000|2022-06-12 08:30:30|108.08|106.78|108.09|106.79|108.1|106.8|108.06|106.76|5
1655022640000|2022-06-12 08:30:40|108.1|106.8|108.25|106.95|108.25|106.95|108.1|106.8|10
1655022650000|2022-06-12 08:30:50|108.28|106.98|108.32|107.02|108.48|107.18|108.27|106.97|21
1655022660000|2022-06-12 08:31:00|108.31|107.01|108.28|106.98|108.31|107.01|108.25|106.95|9
1655022670000|2022-06-12 08:31:10|108.29|106.99|108.24|106.94|108.32|107.02|108.24|106.94|6
1655022680000|2022-06-12 08:31:20|108.26|106.96|108.39|107.09|108.39|107.09|108.26|106.96|7
1655022690000|2022-06-12 08:31:30|108.38|107.08|108.39|107.09|108.4|107.1|108.38|107.08|3
1655022700000|2022-06-12 08:31:40|108.4|107.1|108.4|107.1|108.46|107.16|108.4|107.1|10
1655022710000|2022-06-12 08:31:50|108.39|107.09|108.38|107.08|108.39|107.09|108.38|107.08|2
1655022720000|2022-06-12 08:32:00|108.36|107.06|108.35|107.05|108.43|107.13|108.35|107.05|10
1655022730000|2022-06-12 08:32:10|108.36|107.06|108.42|107.12|108.48|107.18|108.36|107.06|11
1655022740000|2022-06-12 08:32:20|108.41|107.11|108.42|107.12|108.46|107.16|108.41|107.11|6
1655022750000|2022-06-12 08:32:30|108.41|107.11|108.41|107.11|108.43|107.13|108.4|107.1|5
1655022760000|2022-06-12 08:32:40|108.4|107.1|108.37|107.07|108.43|107.13|108.35|107.05|12
1655022770000|2022-06-12 08:32:50|108.36|107.06|108.29|106.99|108.36|107.06|108.29|106.99|6
1655022780000|2022-06-12 08:33:00|108.32|107.02|108.3|107|108.32|107.02|108.3|107|3
1655022790000|2022-06-12 08:33:10|108.29|106.99|108.1|106.8|108.29|106.99|108.09|106.79|13
1655022800000|2022-06-12 08:33:20|108.08|106.78|108.05|106.75|108.09|106.79|108.05|106.75|7
1655022810000|2022-06-12 08:33:30|108.06|106.76|107.91|106.61|108.06|106.76|107.91|106.61|12
1655022820000|2022-06-12 08:33:40|107.92|106.62|108.02|106.72|108.02|106.72|107.91|106.61|10
1655022830000|2022-06-12 08:33:50|108.01|106.71|108.04|106.74|108.08|106.78|108|106.7|12
1655022840000|2022-06-12 08:34:00|108.03|106.73|107.93|106.63|108.03|106.73|107.93|106.63|7
1655022850000|2022-06-12 08:34:10|107.92|106.62|107.92|106.62|107.93|106.63|107.92|106.62|3
1655022860000|2022-06-12 08:34:20|107.89|106.59|107.89|106.59|107.89|106.59|107.82|106.52|7
1655022870000|2022-06-12 08:34:30|107.9|106.6|107.85|106.55|107.9|106.6|107.85|106.55|6
1655022880000|2022-06-12 08:34:40|107.82|106.52|107.85|106.55|107.85|106.55|107.82|106.52|2
1655022890000|2022-06-12 08:34:50|107.87|106.57|107.93|106.63|107.93|106.63|107.87|106.57|4
1655022900000|2022-06-12 08:35:00|107.92|106.62|108.06|106.76|108.06|106.76|107.92|106.62|6
1655022910000|2022-06-12 08:35:10|108.08|106.78|107.98|106.68|108.08|106.78|107.98|106.68|8
1655022920000|2022-06-12 08:35:20|107.95|106.65|107.98|106.68|108.02|106.72|107.95|106.65|11
1655022930000|2022-06-12 08:35:30|107.99|106.69|108.02|106.72|108.05|106.75|107.98|106.68|11
1655022940000|2022-06-12 08:35:40|108.01|106.71|107.92|106.62|108.01|106.71|107.92|106.62|9
1655022950000|2022-06-12 08:35:50|107.93|106.63|108.07|106.77|108.07|106.77|107.91|106.61|10
1655022960000|2022-06-12 08:36:00|108.05|106.75|108.05|106.75|108.09|106.79|108.04|106.74|13
1655022970000|2022-06-12 08:36:10|108.04|106.74|108.03|106.73|108.04|106.74|108.01|106.71|4
1655022980000|2022-06-12 08:36:20|108.09|106.79|108.1|106.8|108.12|106.82|108.07|106.77|10
1655022990000|2022-06-12 08:36:30|108.09|106.79|108.1|106.8|108.11|106.81|108.08|106.78|6
1655023000000|2022-06-12 08:36:40|108.13|106.83|108.15|106.85|108.15|106.85|108.13|106.83|2
1655023010000|2022-06-12 08:36:50|108.17|106.87|108.16|106.86|108.18|106.88|108.16|106.86|4
1655023020000|2022-06-12 08:37:00|108.18|106.88|108.17|106.87|108.18|106.88|108.15|106.85|4
1655023030000|2022-06-12 08:37:10|108.15|106.85|108.15|106.85|108.15|106.85|108.15|106.85|1
1655023040000|2022-06-12 08:37:20|108.18|106.88|108.17|106.87|108.18|106.88|108.17|106.87|2
1655023050000|2022-06-12 08:37:30|108.18|106.88|108.15|106.85|108.18|106.88|108.15|106.85|5
1655023060000|2022-06-12 08:37:40|108.11|106.81|108.18|106.88|108.18|106.88|108.08|106.78|9
1655023070000|2022-06-12 08:37:50|108.19|106.89|108.21|106.91|108.27|106.97|108.19|106.89|10
1655023080000|2022-06-12 08:38:00|108.18|106.88|108.12|106.82|108.18|106.88|108.11|106.81|10
1655023090000|2022-06-12 08:38:10|108.14|106.84|108.1|106.8|108.14|106.84|108.1|106.8|8
1655023100000|2022-06-12 08:38:20|108.09|106.79|108.03|106.73|108.09|106.79|108.03|106.73|5
1655023110000|2022-06-12 08:38:30|108.01|106.71|107.98|106.68|108.01|106.71|107.98|106.68|3
1655023120000|2022-06-12 08:38:40|108|106.7|108.02|106.72|108.02|106.72|108|106.7|3
1655023130000|2022-06-12 08:38:50|108.01|106.71|108.02|106.72|108.02|106.72|108|106.7|4
1655023140000|2022-06-12 08:39:00|108|106.7|108.08|106.78|108.08|106.78|108|106.7|8
1655023150000|2022-06-12 08:39:10|108.09|106.79|108.13|106.83|108.16|106.86|108.09|106.79|10
1655023160000|2022-06-12 08:39:20|108.14|106.84|108.1|106.8|108.14|106.84|108.1|106.8|3
1655023180000|2022-06-12 08:39:40|108.05|106.75|108.07|106.77|108.09|106.79|108.04|106.74|9
1655023190000|2022-06-12 08:39:50|108.05|106.75|108.08|106.78|108.09|106.79|108.02|106.72|10
1655023200000|2022-06-12 08:40:00|108.09|106.79|108.01|106.71|108.09|106.79|108.01|106.71|5
1655023210000|2022-06-12 08:40:10|108.03|106.73|108.09|106.79|108.1|106.8|108.03|106.73|9
1655023220000|2022-06-12 08:40:20|108.1|106.8|108.1|106.8|108.1|106.8|108.09|106.79|3
1655023230000|2022-06-12 08:40:30|108.09|106.79|108.09|106.79|108.09|106.79|108.09|106.79|1
1655023240000|2022-06-12 08:40:40|108.08|106.78|108.07|106.77|108.08|106.78|108.07|106.77|2
1655023250000|2022-06-12 08:40:50|108.06|106.76|108.03|106.73|108.06|106.76|108.03|106.73|4
1655023260000|2022-06-12 08:41:00|108.04|106.74|108.03|106.73|108.05|106.75|108.03|106.73|6
1655023270000|2022-06-12 08:41:10|108.02|106.72|108.12|106.82|108.13|106.83|108.02|106.72|8
1655023280000|2022-06-12 08:41:20|108.09|106.79|108.12|106.82|108.13|106.83|108.09|106.79|6
1655023290000|2022-06-12 08:41:30|108.11|106.81|108.11|106.81|108.12|106.82|108.09|106.79|7
1655023300000|2022-06-12 08:41:40|108.1|106.8|108.1|106.8|108.12|106.82|108.1|106.8|4
1655023310000|2022-06-12 08:41:50|108.11|106.81|108.12|106.82|108.13|106.83|108.11|106.81|3
1655023320000|2022-06-12 08:42:00|108.11|106.81|108.1|106.8|108.12|106.82|108.1|106.8|3
1655023340000|2022-06-12 08:42:20|108.11|106.81|108.1|106.8|108.13|106.83|108.1|106.8|5
1655023360000|2022-06-12 08:42:40|108.09|106.79|108.09|106.79|108.09|106.79|108.09|106.79|1
1655023370000|2022-06-12 08:42:50|108.1|106.8|108.12|106.82|108.12|106.82|108.1|106.8|2
1655023380000|2022-06-12 08:43:00|108.1|106.8|108.03|106.73|108.1|106.8|108.02|106.72|10
1655023390000|2022-06-12 08:43:10|108.02|106.72|108.08|106.78|108.08|106.78|108|106.7|8
1655023400000|2022-06-12 08:43:20|108.07|106.77|108.07|106.77|108.07|106.77|108.07|106.77|1
1655023410000|2022-06-12 08:43:30|108.05|106.75|108.05|106.75|108.09|106.79|108.05|106.75|7
1655023430000|2022-06-12 08:43:50|108.07|106.77|108.1|106.8|108.11|106.81|108.07|106.77|4
1655023440000|2022-06-12 08:44:00|108.09|106.79|108.1|106.8|108.1|106.8|108.09|106.79|2
1655023450000|2022-06-12 08:44:10|108.09|106.79|108.09|106.79|108.1|106.8|108.09|106.79|3
1655023460000|2022-06-12 08:44:20|108.1|106.8|108.13|106.83|108.18|106.88|108.1|106.8|8
1655023470000|2022-06-12 08:44:30|108.11|106.81|108.01|106.71|108.11|106.81|108.01|106.71|10
1655023480000|2022-06-12 08:44:40|108.02|106.72|108.04|106.74|108.04|106.74|108.01|106.71|6
1655023490000|2022-06-12 08:44:50|108.02|106.72|108.05|106.75|108.11|106.81|108|106.7|14
1655023500000|2022-06-12 08:45:00|108.04|106.74|108.02|106.72|108.05|106.75|108.02|106.72|9
1655023510000|2022-06-12 08:45:10|108.01|106.71|108.01|106.71|108.01|106.71|108.01|106.71|1
1655023520000|2022-06-12 08:45:20|108.03|106.73|108.06|106.76|108.08|106.78|108.03|106.73|9
1655023530000|2022-06-12 08:45:30|108.05|106.75|108.05|106.75|108.06|106.76|108.03|106.73|8
1655023540000|2022-06-12 08:45:40|108.04|106.74|108.05|106.75|108.05|106.75|108.04|106.74|2
1655023550000|2022-06-12 08:45:50|108.07|106.77|108.05|106.75|108.09|106.79|108.04|106.74|9
1655023560000|2022-06-12 08:46:00|108.04|106.74|108.04|106.74|108.1|106.8|108.04|106.74|11
1655023570000|2022-06-12 08:46:10|108.06|106.76|108.02|106.72|108.06|106.76|108.02|106.72|6
1655023580000|2022-06-12 08:46:20|108.05|106.75|108.03|106.73|108.05|106.75|108.03|106.73|7
1655023590000|2022-06-12 08:46:30|108.04|106.74|108.02|106.72|108.04|106.74|108.02|106.72|2
1655023600000|2022-06-12 08:46:40|108.01|106.71|107.99|106.69|108.01|106.71|107.99|106.69|5
1655023610000|2022-06-12 08:46:50|107.98|106.68|107.99|106.69|107.99|106.69|107.98|106.68|2
1655023620000|2022-06-12 08:47:00|108|106.7|108|106.7|108|106.7|108|106.7|1
1655023630000|2022-06-12 08:47:10|107.99|106.69|107.9|106.6|107.99|106.69|107.9|106.6|9
1655023640000|2022-06-12 08:47:20|107.89|106.59|107.8|106.5|107.89|106.59|107.8|106.5|8
1655023650000|2022-06-12 08:47:30|107.81|106.51|107.76|106.46|107.85|106.55|107.76|106.46|14
1655023660000|2022-06-12 08:47:40|107.75|106.45|107.78|106.48|107.78|106.48|107.7|106.4|12
1655023670000|2022-06-12 08:47:50|107.77|106.47|107.77|106.47|107.78|106.48|107.77|106.47|9
1655023680000|2022-06-12 08:48:00|107.78|106.48|107.78|106.48|107.78|106.48|107.78|106.48|1
1655023690000|2022-06-12 08:48:10|107.77|106.47|107.72|106.42|107.77|106.47|107.71|106.41|7
1655023700000|2022-06-12 08:48:20|107.66|106.36|107.62|106.32|107.66|106.36|107.56|106.26|11
1655023710000|2022-06-12 08:48:30|107.58|106.28|107.58|106.28|107.58|106.28|107.57|106.27|3
1655023720000|2022-06-12 08:48:40|107.59|106.29|107.9|106.6|107.92|106.62|107.59|106.29|15
1655023730000|2022-06-12 08:48:50|107.91|106.61|107.9|106.6|107.93|106.63|107.87|106.57|8
1655023740000|2022-06-12 08:49:00|107.88|106.58|107.89|106.59|107.89|106.59|107.84|106.54|6
1655023750000|2022-06-12 08:49:10|107.87|106.57|107.88|106.58|107.88|106.58|107.85|106.55|5
1655023760000|2022-06-12 08:49:20|107.89|106.59|107.89|106.59|107.89|106.59|107.89|106.59|1
1655023770000|2022-06-12 08:49:30|107.88|106.58|107.85|106.55|107.88|106.58|107.85|106.55|3
1655023780000|2022-06-12 08:49:40|107.84|106.54|107.84|106.54|107.84|106.54|107.84|106.54|1
1655023790000|2022-06-12 08:49:50|107.85|106.55|107.85|106.55|107.86|106.56|107.85|106.55|3
1655023800000|2022-06-12 08:50:00|107.84|106.54|107.84|106.54|107.85|106.55|107.84|106.54|3
1655023810000|2022-06-12 08:50:10|107.85|106.55|107.9|106.6|107.9|106.6|107.84|106.54|6
1655023820000|2022-06-12 08:50:20|107.89|106.59|107.91|106.61|107.91|106.61|107.89|106.59|3
1655023830000|2022-06-12 08:50:30|107.9|106.6|107.9|106.6|107.9|106.6|107.9|106.6|1
1655023840000|2022-06-12 08:50:40|107.86|106.56|107.85|106.55|107.86|106.56|107.85|106.55|2
1655023850000|2022-06-12 08:50:50|107.84|106.54|107.88|106.58|107.89|106.59|107.84|106.54|4
1655023860000|2022-06-12 08:51:00|107.89|106.59|107.91|106.61|107.93|106.63|107.88|106.58|7
1655023880000|2022-06-12 08:51:20|107.89|106.59|107.94|106.64|107.94|106.64|107.89|106.59|6
1655023890000|2022-06-12 08:51:30|107.96|106.66|107.98|106.68|107.98|106.68|107.96|106.66|9
1655023900000|2022-06-12 08:51:40|107.96|106.66|107.98|106.68|107.98|106.68|107.96|106.66|4
1655023910000|2022-06-12 08:51:50|107.96|106.66|107.96|106.66|107.96|106.66|107.96|106.66|1
1655023920000|2022-06-12 08:52:00|107.99|106.69|107.96|106.66|107.99|106.69|107.96|106.66|3
1655023930000|2022-06-12 08:52:10|107.95|106.65|107.95|106.65|107.95|106.65|107.95|106.65|1
1655023940000|2022-06-12 08:52:20|107.94|106.64|107.91|106.61|107.94|106.64|107.91|106.61|6
1655023950000|2022-06-12 08:52:30|107.92|106.62|107.91|106.61|107.92|106.62|107.9|106.6|6
1655023980000|2022-06-12 08:53:00|107.92|106.62|107.97|106.67|107.97|106.67|107.92|106.62|4
1655023990000|2022-06-12 08:53:10|107.98|106.68|107.95|106.65|107.98|106.68|107.95|106.65|4
1655024010000|2022-06-12 08:53:30|107.98|106.68|107.97|106.67|107.98|106.68|107.97|106.67|4
1655024020000|2022-06-12 08:53:40|107.98|106.68|107.94|106.64|107.98|106.68|107.93|106.63|10
1655024030000|2022-06-12 08:53:50|107.97|106.67|107.95|106.65|107.97|106.67|107.95|106.65|3
1655024040000|2022-06-12 08:54:00|107.96|106.66|107.96|106.66|107.96|106.66|107.96|106.66|1
1655024050000|2022-06-12 08:54:10|107.95|106.65|107.98|106.68|107.98|106.68|107.95|106.65|4
1655024060000|2022-06-12 08:54:20|107.99|106.69|108.01|106.71|108.02|106.72|107.99|106.69|3
1655024070000|2022-06-12 08:54:30|108.02|106.72|107.93|106.63|108.02|106.72|107.93|106.63|9
1655024080000|2022-06-12 08:54:40|107.92|106.62|107.92|106.62|107.92|106.62|107.92|106.62|1
1655024090000|2022-06-12 08:54:50|107.91|106.61|107.9|106.6|107.91|106.61|107.9|106.6|2
1655024100000|2022-06-12 08:55:00|107.89|106.59|107.9|106.6|107.9|106.6|107.89|106.59|2
1655024110000|2022-06-12 08:55:10|107.91|106.61|107.92|106.62|107.92|106.62|107.91|106.61|2
1655024120000|2022-06-12 08:55:20|107.93|106.63|107.94|106.64|107.95|106.65|107.93|106.63|3
1655024130000|2022-06-12 08:55:30|107.95|106.65|107.96|106.66|107.98|106.68|107.95|106.65|4
1655024140000|2022-06-12 08:55:40|107.97|106.67|107.93|106.63|107.97|106.67|107.93|106.63|5
1655024150000|2022-06-12 08:55:50|107.91|106.61|107.92|106.62|107.92|106.62|107.91|106.61|2
1655024160000|2022-06-12 08:56:00|107.91|106.61|107.91|106.61|107.91|106.61|107.91|106.61|1
1655024170000|2022-06-12 08:56:10|107.92|106.62|107.92|106.62|107.92|106.62|107.92|106.62|1
1655024180000|2022-06-12 08:56:20|107.9|106.6|107.91|106.61|107.91|106.61|107.9|106.6|2
1655024200000|2022-06-12 08:56:40|107.9|106.6|107.9|106.6|107.9|106.6|107.9|106.6|1
1655024210000|2022-06-12 08:56:50|107.92|106.62|107.92|106.62|107.92|106.62|107.92|106.62|1
1655024230000|2022-06-12 08:57:10|107.9|106.6|107.9|106.6|107.9|106.6|107.9|106.6|1
1655024250000|2022-06-12 08:57:30|107.91|106.61|107.91|106.61|107.91|106.61|107.91|106.61|1
1655024280000|2022-06-12 08:58:00|107.9|106.6|107.9|106.6|107.9|106.6|107.9|106.6|1
1655024290000|2022-06-12 08:58:10|107.91|106.61|107.91|106.61|107.91|106.61|107.91|106.61|1
1655024330000|2022-06-12 08:58:50|107.92|106.62|107.92|106.62|107.92|106.62|107.92|106.62|1
1655024340000|2022-06-12 08:59:00|107.91|106.61|107.91|106.61|107.91|106.61|107.91|106.61|1
1655024350000|2022-06-12 08:59:10|107.9|106.6|107.9|106.6|107.9|106.6|107.9|106.6|1
1655024380000|2022-06-12 08:59:40|107.91|106.61|107.9|106.6|107.91|106.61|107.9|106.6|2
1655024410000|2022-06-12 09:00:10|107.91|106.61|107.91|106.61|107.91|106.61|107.91|106.61|1
1655024420000|2022-06-12 09:00:20|107.92|106.62|107.92|106.62|107.92|106.62|107.92|106.62|1
1655024440000|2022-06-12 09:00:40|107.91|106.61|108|106.7|108|106.7|107.91|106.61|4
1655024450000|2022-06-12 09:00:50|107.99|106.69|107.95|106.65|107.99|106.69|107.94|106.64|6
1655024460000|2022-06-12 09:01:00|107.94|106.64|107.88|106.58|107.95|106.65|107.88|106.58|8
1655024470000|2022-06-12 09:01:10|107.9|106.6|107.88|106.58|107.9|106.6|107.88|106.58|2
1655024480000|2022-06-12 09:01:20|107.66|106.36|107.63|106.33|107.66|106.36|107.5|106.2|16
1655024490000|2022-06-12 09:01:30|107.61|106.31|107.77|106.47|107.8|106.5|107.61|106.31|10
1655024500000|2022-06-12 09:01:40|107.78|106.48|107.79|106.49|107.81|106.51|107.75|106.45|7
1655024510000|2022-06-12 09:01:50|107.78|106.48|107.71|106.41|107.79|106.49|107.71|106.41|7
1655024520000|2022-06-12 09:02:00|107.7|106.4|107.7|106.4|107.71|106.41|107.7|106.4|3
1655024530000|2022-06-12 09:02:10|107.71|106.41|107.77|106.47|107.77|106.47|107.71|106.41|4
1655024540000|2022-06-12 09:02:20|107.78|106.48|107.88|106.58|107.89|106.59|107.77|106.47|10
1655024550000|2022-06-12 09:02:30|107.89|106.59|107.99|106.69|108.01|106.71|107.89|106.59|8
1655024560000|2022-06-12 09:02:40|108.02|106.72|108|106.7|108.02|106.72|108|106.7|3
1655024570000|2022-06-12 09:02:50|107.99|106.69|107.99|106.69|107.99|106.69|107.99|106.69|1
1655024580000|2022-06-12 09:03:00|108|106.7|107.98|106.68|108|106.7|107.98|106.68|3
1655024590000|2022-06-12 09:03:10|107.97|106.67|107.91|106.61|107.97|106.67|107.91|106.61|5
1655024600000|2022-06-12 09:03:20|107.89|106.59|107.9|106.6|107.9|106.6|107.89|106.59|2
1655024610000|2022-06-12 09:03:30|107.91|106.61|107.95|106.65|107.96|106.66|107.91|106.61|4
1655024620000|2022-06-12 09:03:40|107.93|106.63|107.96|106.66|107.97|106.67|107.9|106.6|10
1655024630000|2022-06-12 09:03:50|107.95|106.65|107.9|106.6|107.95|106.65|107.89|106.59|8
1655024640000|2022-06-12 09:04:00|107.91|106.61|107.91|106.61|107.91|106.61|107.91|106.61|1
1655024650000|2022-06-12 09:04:10|107.95|106.65|107.96|106.66|107.96|106.66|107.95|106.65|2
1655024670000|2022-06-12 09:04:30|107.95|106.65|107.95|106.65|107.95|106.65|107.95|106.65|1
1655024690000|2022-06-12 09:04:50|107.99|106.69|108.03|106.73|108.03|106.73|107.99|106.69|3
1655024700000|2022-06-12 09:05:00|108.01|106.71|107.98|106.68|108.01|106.71|107.98|106.68|4
1655024710000|2022-06-12 09:05:10|107.97|106.67|107.97|106.67|107.97|106.67|107.97|106.67|1
1655024720000|2022-06-12 09:05:20|107.98|106.68|107.98|106.68|107.98|106.68|107.98|106.68|1
1655024730000|2022-06-12 09:05:30|107.99|106.69|107.98|106.68|107.99|106.69|107.98|106.68|2
1655024740000|2022-06-12 09:05:40|107.97|106.67|107.92|106.62|107.97|106.67|107.91|106.61|5
1655024750000|2022-06-12 09:05:50|107.91|106.61|107.92|106.62|107.92|106.62|107.91|106.61|2
1655024760000|2022-06-12 09:06:00|107.93|106.63|107.98|106.68|107.98|106.68|107.93|106.63|6
1655024770000|2022-06-12 09:06:10|107.97|106.67|107.96|106.66|107.97|106.67|107.96|106.66|2
1655024780000|2022-06-12 09:06:20|107.97|106.67|107.97|106.67|107.97|106.67|107.95|106.65|4
1655024800000|2022-06-12 09:06:40|107.96|106.66|107.96|106.66|107.96|106.66|107.96|106.66|1
1655024810000|2022-06-12 09:06:50|107.94|106.64|107.94|106.64|107.94|106.64|107.94|106.64|1
1655024820000|2022-06-12 09:07:00|107.96|106.66|108.06|106.76|108.08|106.78|107.95|106.65|9
1655024830000|2022-06-12 09:07:10|108.07|106.77|107.93|106.63|108.07|106.77|107.92|106.62|12
1655024840000|2022-06-12 09:07:20|107.91|106.61|107.89|106.59|107.91|106.61|107.89|106.59|3
1655024850000|2022-06-12 09:07:30|107.88|106.58|107.88|106.58|107.88|106.58|107.85|106.55|3
1655024860000|2022-06-12 09:07:40|107.87|106.57|107.81|106.51|107.88|106.58|107.81|106.51|8
1655024870000|2022-06-12 09:07:50|107.82|106.52|107.86|106.56|107.87|106.57|107.82|106.52|4
1655024880000|2022-06-12 09:08:00|107.87|106.57|107.86|106.56|107.87|106.57|107.86|106.56|2
1655024890000|2022-06-12 09:08:10|107.87|106.57|107.86|106.56|107.87|106.57|107.86|106.56|2
1655024920000|2022-06-12 09:08:40|107.87|106.57|107.92|106.62|107.92|106.62|107.87|106.57|5
1655024930000|2022-06-12 09:08:50|107.93|106.63|107.94|106.64|107.95|106.65|107.89|106.59|11
1655024940000|2022-06-12 09:09:00|107.93|106.63|107.93|106.63|107.93|106.63|107.93|106.63|1
1655024970000|2022-06-12 09:09:30|107.96|106.66|107.96|106.66|107.96|106.66|107.94|106.64|5
1655024980000|2022-06-12 09:09:40|107.98|106.68|107.98|106.68|107.98|106.68|107.98|106.68|1
1655025000000|2022-06-12 09:10:00|107.96|106.66|107.96|106.66|107.96|106.66|107.96|106.66|1
1655025010000|2022-06-12 09:10:10|107.99|106.69|107.98|106.68|107.99|106.69|107.97|106.67|4
1655025020000|2022-06-12 09:10:20|107.99|106.69|108.08|106.78|108.08|106.78|107.99|106.69|7
1655025030000|2022-06-12 09:10:30|108.09|106.79|108.07|106.77|108.09|106.79|108.07|106.77|3
1655025040000|2022-06-12 09:10:40|108.06|106.76|108.06|106.76|108.07|106.77|108.06|106.76|3
1655025050000|2022-06-12 09:10:50|108.04|106.74|108.08|106.78|108.08|106.78|108.04|106.74|3
1655025060000|2022-06-12 09:11:00|108.09|106.79|108.1|106.8|108.13|106.83|108.09|106.79|9
1655025070000|2022-06-12 09:11:10|108.11|106.81|108.1|106.8|108.11|106.81|108.09|106.79|3
1655025090000|2022-06-12 09:11:30|108.07|106.77|108.07|106.77|108.07|106.77|108.07|106.77|1
1655025100000|2022-06-12 09:11:40|108.08|106.78|108.09|106.79|108.09|106.79|108.06|106.76|4
1655025110000|2022-06-12 09:11:50|108.11|106.81|108.1|106.8|108.12|106.82|108.09|106.79|4
1655025120000|2022-06-12 09:12:00|108.11|106.81|108.1|106.8|108.11|106.81|108.1|106.8|2
1655025130000|2022-06-12 09:12:10|108.12|106.82|108.09|106.79|108.13|106.83|108.09|106.79|5
1655025160000|2022-06-12 09:12:40|108.1|106.8|108.1|106.8|108.1|106.8|108.1|106.8|1
1655025180000|2022-06-12 09:13:00|108.09|106.79|108.13|106.83|108.13|106.83|108.09|106.79|3
1655025190000|2022-06-12 09:13:10|108.19|106.89|108.2|106.9|108.2|106.9|108.19|106.89|2
1655025200000|2022-06-12 09:13:20|108.19|106.89|108.19|106.89|108.19|106.89|108.18|106.88|3
1655025210000|2022-06-12 09:13:30|108.18|106.88|108.12|106.82|108.18|106.88|108.11|106.81|5
1655025220000|2022-06-12 09:13:40|108.11|106.81|108.07|106.77|108.11|106.81|108.07|106.77|7
1655025230000|2022-06-12 09:13:50|107.99|106.69|108.02|106.72|108.04|106.74|107.97|106.67|7
1655025240000|2022-06-12 09:14:00|108.03|106.73|108.09|106.79|108.09|106.79|108.02|106.72|6
1655025250000|2022-06-12 09:14:10|108.06|106.76|108.01|106.71|108.06|106.76|108.01|106.71|7
1655025260000|2022-06-12 09:14:20|108|106.7|107.93|106.63|108|106.7|107.93|106.63|8
1655025280000|2022-06-12 09:14:40|107.92|106.62|107.91|106.61|107.92|106.62|107.9|106.6|4
1655025290000|2022-06-12 09:14:50|107.9|106.6|107.9|106.6|107.9|106.6|107.9|106.6|1
1655025310000|2022-06-12 09:15:10|107.89|106.59|107.9|106.6|107.9|106.6|107.89|106.59|2
1655025320000|2022-06-12 09:15:20|107.89|106.59|107.83|106.53|107.89|106.59|107.83|106.53|3
1655025330000|2022-06-12 09:15:30|107.82|106.52|107.67|106.37|107.82|106.52|107.67|106.37|8
1655025350000|2022-06-12 09:15:50|107.61|106.31|107.61|106.31|107.61|106.31|107.61|106.31|1
1655025360000|2022-06-12 09:16:00|107.59|106.29|107.57|106.27|107.61|106.31|107.53|106.23|11
1655025370000|2022-06-12 09:16:10|107.58|106.28|107.63|106.33|107.63|106.33|107.58|106.28|5
1655025380000|2022-06-12 09:16:20|107.64|106.34|107.82|106.52|107.82|106.52|107.64|106.34|8
1655025390000|2022-06-12 09:16:30|107.81|106.51|107.82|106.52|107.83|106.53|107.81|106.51|6
1655025400000|2022-06-12 09:16:40|107.79|106.49|107.82|106.52|107.82|106.52|107.79|106.49|4
1655025410000|2022-06-12 09:16:50|107.83|106.53|107.91|106.61|107.91|106.61|107.83|106.53|9
1655025420000|2022-06-12 09:17:00|107.92|106.62|108.05|106.75|108.05|106.75|107.92|106.62|10
1655025430000|2022-06-12 09:17:10|108.03|106.73|108.03|106.73|108.03|106.73|108.02|106.72|5
1655025440000|2022-06-12 09:17:20|108.05|106.75|108.05|106.75|108.05|106.75|108.05|106.75|1
1655025450000|2022-06-12 09:17:30|108.04|106.74|108.09|106.79|108.1|106.8|108.04|106.74|7
1655025460000|2022-06-12 09:17:40|108.1|106.8|108.23|106.93|108.24|106.94|108.1|106.8|9
1655025470000|2022-06-12 09:17:50|108.24|106.94|108.21|106.91|108.24|106.94|108.21|106.91|3
1655025480000|2022-06-12 09:18:00|108.19|106.89|108.2|106.9|108.21|106.91|108.17|106.87|7
1655025490000|2022-06-12 09:18:10|108.19|106.89|108.21|106.91|108.21|106.91|108.19|106.89|3
1655025500000|2022-06-12 09:18:20|108.22|106.92|108.24|106.94|108.24|106.94|108.21|106.91|5
1655025510000|2022-06-12 09:18:30|108.23|106.93|108.28|106.98|108.28|106.98|108.23|106.93|3
1655025520000|2022-06-12 09:18:40|108.27|106.97|108.29|106.99|108.29|106.99|108.27|106.97|3
1655025530000|2022-06-12 09:18:50|108.28|106.98|108.27|106.97|108.28|106.98|108.23|106.93|8
1655025540000|2022-06-12 09:19:00|108.28|106.98|108.38|107.08|108.38|107.08|108.27|106.97|4
1655025550000|2022-06-12 09:19:10|108.37|107.07|108.39|107.09|108.39|107.09|108.37|107.07|5
1655025560000|2022-06-12 09:19:20|108.38|107.08|108.28|106.98|108.38|107.08|108.28|106.98|9
1655025570000|2022-06-12 09:19:30|108.29|106.99|108.32|107.02|108.37|107.07|108.29|106.99|8
1655025580000|2022-06-12 09:19:40|108.31|107.01|108.29|106.99|108.31|107.01|108.29|106.99|2
1655025590000|2022-06-12 09:19:50|108.28|106.98|108.21|106.91|108.28|106.98|108.21|106.91|8
1655025600000|2022-06-12 09:20:00|108.18|106.88|108.18|106.88|108.18|106.88|108.16|106.86|4
1655025620000|2022-06-12 09:20:20|108.19|106.89|108.11|106.81|108.19|106.89|108.11|106.81|9
1655025630000|2022-06-12 09:20:30|108.08|106.78|108.15|106.85|108.15|106.85|108.08|106.78|8
1655025640000|2022-06-12 09:20:40|108.17|106.87|108.12|106.82|108.17|106.87|108.12|106.82|5
1655025650000|2022-06-12 09:20:50|108.13|106.83|108.12|106.82|108.13|106.83|108.11|106.81|4
1655025660000|2022-06-12 09:21:00|108.11|106.81|108.11|106.81|108.11|106.81|108.11|106.81|1
1655025670000|2022-06-12 09:21:10|108.1|106.8|108.1|106.8|108.1|106.8|108.1|106.8|1
1655025680000|2022-06-12 09:21:20|108.11|106.81|108.07|106.77|108.11|106.81|108.06|106.76|6
1655025690000|2022-06-12 09:21:30|108.09|106.79|108.09|106.79|108.09|106.79|108.07|106.77|4
1655025710000|2022-06-12 09:21:50|108.08|106.78|108.09|106.79|108.1|106.8|108.08|106.78|8
1655025720000|2022-06-12 09:22:00|108.1|106.8|108.1|106.8|108.1|106.8|108.09|106.79|3
1655025730000|2022-06-12 09:22:10|108.09|106.79|108.09|106.79|108.09|106.79|108.09|106.79|1
1655025740000|2022-06-12 09:22:20|108.1|106.8|108.09|106.79|108.1|106.8|108.09|106.79|2
1655025750000|2022-06-12 09:22:30|108.1|106.8|108.17|106.87|108.17|106.87|108.1|106.8|6
1655025760000|2022-06-12 09:22:40|108.16|106.86|108.13|106.83|108.16|106.86|108.13|106.83|7
1655025770000|2022-06-12 09:22:50|108.12|106.82|108.13|106.83|108.13|106.83|108.12|106.82|2
1655025780000|2022-06-12 09:23:00|108.12|106.82|108.14|106.84|108.14|106.84|108.11|106.81|3
1655025790000|2022-06-12 09:23:10|108.13|106.83|108.11|106.81|108.13|106.83|108.11|106.81|2
1655025800000|2022-06-12 09:23:20|108.13|106.83|108.19|106.89|108.19|106.89|108.13|106.83|3
1655025820000|2022-06-12 09:23:40|108.18|106.88|108.18|106.88|108.18|106.88|108.18|106.88|1
1655025840000|2022-06-12 09:24:00|108.19|106.89|108.19|106.89|108.2|106.9|108.19|106.89|3
1655025850000|2022-06-12 09:24:10|108.17|106.87|108.08|106.78|108.17|106.87|108.08|106.78|11
1655025860000|2022-06-12 09:24:20|108.09|106.79|108.09|106.79|108.09|106.79|108.09|106.79|1
1655025870000|2022-06-12 09:24:30|108.08|106.78|108.15|106.85|108.15|106.85|108.08|106.78|5
1655025880000|2022-06-12 09:24:40|108.17|106.87|108.17|106.87|108.17|106.87|108.17|106.87|1
1655025890000|2022-06-12 09:24:50|108.16|106.86|108.12|106.82|108.16|106.86|108.12|106.82|6
1655025900000|2022-06-12 09:25:00|108.1|106.8|108.1|106.8|108.1|106.8|108.1|106.8|1
1655025910000|2022-06-12 09:25:10|108.09|106.79|108.08|106.78|108.09|106.79|108.08|106.78|2
1655025920000|2022-06-12 09:25:20|108.09|106.79|108.06|106.76|108.09|106.79|108.03|106.73|8
1655025930000|2022-06-12 09:25:30|108.07|106.77|108.12|106.82|108.15|106.85|108.07|106.77|9
1655025950000|2022-06-12 09:25:50|108.1|106.8|108.1|106.8|108.1|106.8|108.1|106.8|1
1655025960000|2022-06-12 09:26:00|108.08|106.78|108.02|106.72|108.08|106.78|108.01|106.71|8
1655025970000|2022-06-12 09:26:10|108|106.7|108.03|106.73|108.03|106.73|108|106.7|5
1655025980000|2022-06-12 09:26:20|108.02|106.72|108.02|106.72|108.02|106.72|108.02|106.72|1
1655025990000|2022-06-12 09:26:30|108.03|106.73|108.02|106.72|108.03|106.73|108.02|106.72|2
1655026000000|2022-06-12 09:26:40|108.03|106.73|108.02|106.72|108.03|106.73|108.02|106.72|2
1655026010000|2022-06-12 09:26:50|108.01|106.71|107.92|106.62|108.01|106.71|107.92|106.62|5
1655026030000|2022-06-12 09:27:10|107.93|106.63|107.99|106.69|107.99|106.69|107.93|106.63|4
1655026040000|2022-06-12 09:27:20|108|106.7|108|106.7|108|106.7|108|106.7|1
1655026050000|2022-06-12 09:27:30|107.99|106.69|107.98|106.68|107.99|106.69|107.98|106.68|2
1655026090000|2022-06-12 09:28:10|107.97|106.67|107.96|106.66|107.97|106.67|107.96|106.66|2
1655026100000|2022-06-12 09:28:20|107.94|106.64|107.94|106.64|107.94|106.64|107.94|106.64|1
1655026110000|2022-06-12 09:28:30|107.96|106.66|107.96|106.66|107.97|106.67|107.96|106.66|3
1655026130000|2022-06-12 09:28:50|107.97|106.67|107.89|106.59|107.98|106.68|107.89|106.59|11
1655026140000|2022-06-12 09:29:00|107.88|106.58|107.89|106.59|107.89|106.59|107.88|106.58|2
1655026150000|2022-06-12 09:29:10|107.9|106.6|107.98|106.68|108|106.7|107.9|106.6|6
1655026180000|2022-06-12 09:29:40|107.97|106.67|107.93|106.63|107.97|106.67|107.93|106.63|3
1655026200000|2022-06-12 09:30:00|107.95|106.65|107.94|106.64|107.97|106.67|107.94|106.64|4
1655026210000|2022-06-12 09:30:10|107.93|106.63|107.91|106.61|107.93|106.63|107.91|106.61|3
1655026220000|2022-06-12 09:30:20|107.9|106.6|107.85|106.55|107.9|106.6|107.85|106.55|3
1655026230000|2022-06-12 09:30:30|107.84|106.54|107.74|106.44|107.84|106.54|107.74|106.44|8
1655026240000|2022-06-12 09:30:40|107.71|106.41|107.71|106.41|107.71|106.41|107.71|106.41|1
1655026250000|2022-06-12 09:30:50|107.7|106.4|107.61|106.31|107.7|106.4|107.51|106.21|13
1655026260000|2022-06-12 09:31:00|107.62|106.32|107.56|106.26|107.62|106.32|107.54|106.24|7
1655026270000|2022-06-12 09:31:10|107.55|106.25|107.46|106.16|107.55|106.25|107.45|106.15|10
1655026280000|2022-06-12 09:31:20|107.47|106.17|107.43|106.13|107.48|106.18|107.43|106.13|6
1655026290000|2022-06-12 09:31:30|107.44|106.14|107.42|106.12|107.44|106.14|107.4|106.1|7
1655026300000|2022-06-12 09:31:40|107.41|106.11|107.41|106.11|107.42|106.12|107.41|106.11|3
1655026320000|2022-06-12 09:32:00|107.42|106.12|107.42|106.12|107.42|106.12|107.42|106.12|1
1655026330000|2022-06-12 09:32:10|107.48|106.18|107.46|106.16|107.5|106.2|107.46|106.16|8
1655026340000|2022-06-12 09:32:20|107.45|106.15|107.46|106.16|107.46|106.16|107.45|106.15|2
1655026360000|2022-06-12 09:32:40|107.42|106.12|107.42|106.12|107.42|106.12|107.42|106.12|1
1655026380000|2022-06-12 09:33:00|107.41|106.11|107.41|106.11|107.41|106.11|107.37|106.07|8
1655026390000|2022-06-12 09:33:10|107.4|106.1|107.42|106.12|107.42|106.12|107.39|106.09|4
1655026400000|2022-06-12 09:33:20|107.39|106.09|107.38|106.08|107.39|106.09|107.38|106.08|2
1655026410000|2022-06-12 09:33:30|107.37|106.07|107.36|106.06|107.37|106.07|107.36|106.06|2
1655026440000|2022-06-12 09:34:00|107.34|106.04|107.33|106.03|107.34|106.04|107.33|106.03|2
1655026450000|2022-06-12 09:34:10|107.35|106.05|107.36|106.06|107.36|106.06|107.35|106.05|2
1655026460000|2022-06-12 09:34:20|107.35|106.05|107.29|105.99|107.35|106.05|107.29|105.99|5
1655026470000|2022-06-12 09:34:30|107.24|105.94|107.21|105.91|107.3|106|107.21|105.91|8
1655026480000|2022-06-12 09:34:40|107.19|105.89|107.13|105.83|107.19|105.89|107.12|105.82|10
1655026490000|2022-06-12 09:34:50|107.12|105.82|107.16|105.86|107.16|105.86|107.09|105.79|5
1655026510000|2022-06-12 09:35:10|107.15|105.85|107.1|105.8|107.15|105.85|107.1|105.8|8
1655026520000|2022-06-12 09:35:20|107.11|105.81|107.12|105.82|107.12|105.82|107.11|105.81|4
1655026530000|2022-06-12 09:35:30|107.11|105.81|107.16|105.86|107.16|105.86|107.11|105.81|4
1655026540000|2022-06-12 09:35:40|107.15|105.85|107.14|105.84|107.15|105.85|107.12|105.82|5
1655026550000|2022-06-12 09:35:50|107.13|105.83|107.13|105.83|107.16|105.86|107.12|105.82|6
1655026560000|2022-06-12 09:36:00|107.14|105.84|107.17|105.87|107.17|105.87|107.13|105.83|4
1655026570000|2022-06-12 09:36:10|107.15|105.85|107.3|106|107.3|106|107.15|105.85|7
1655026580000|2022-06-12 09:36:20|107.31|106.01|107.33|106.03|107.33|106.03|107.31|106.01|5
1655026590000|2022-06-12 09:36:30|107.3|106|107.27|105.97|107.3|106|107.27|105.97|4
1655026600000|2022-06-12 09:36:40|107.25|105.95|107.23|105.93|107.25|105.95|107.23|105.93|3
1655026610000|2022-06-12 09:36:50|107.22|105.92|107.25|105.95|107.25|105.95|107.22|105.92|4
1655026630000|2022-06-12 09:37:10|107.24|105.94|107.22|105.92|107.24|105.94|107.22|105.92|2
1655026640000|2022-06-12 09:37:20|107.23|105.93|107.25|105.95|107.25|105.95|107.22|105.92|5
1655026650000|2022-06-12 09:37:30|107.24|105.94|107.22|105.92|107.25|105.95|107.22|105.92|4
1655026660000|2022-06-12 09:37:40|107.2|105.9|107.19|105.89|107.2|105.9|107.19|105.89|2
1655026670000|2022-06-12 09:37:50|107.18|105.88|107.18|105.88|107.18|105.88|107.17|105.87|3
1655026680000|2022-06-12 09:38:00|107.19|105.89|107.16|105.86|107.19|105.89|107.16|105.86|3
1655026690000|2022-06-12 09:38:10|107.13|105.83|107.16|105.86|107.16|105.86|107.11|105.81|6
1655026700000|2022-06-12 09:38:20|107.14|105.84|107.13|105.83|107.14|105.84|107.12|105.82|7
1655026710000|2022-06-12 09:38:30|107.16|105.86|107.16|105.86|107.16|105.86|107.13|105.83|3
1655026720000|2022-06-12 09:38:40|107.17|105.87|107.17|105.87|107.17|105.87|107.17|105.87|1
1655026760000|2022-06-12 09:39:20|107.16|105.86|107.15|105.85|107.16|105.86|107.12|105.82|7
1655026770000|2022-06-12 09:39:30|107.16|105.86|107.16|105.86|107.16|105.86|107.16|105.86|1
1655026780000|2022-06-12 09:39:40|107.15|105.85|107.11|105.81|107.15|105.85|107.11|105.81|4
1655026790000|2022-06-12 09:39:50|107.09|105.79|107.11|105.81|107.12|105.82|107.09|105.79|3
1655026800000|2022-06-12 09:40:00|107.14|105.84|107.16|105.86|107.16|105.86|107.14|105.84|3
1655026810000|2022-06-12 09:40:10|107.15|105.85|107.1|105.8|107.15|105.85|107.1|105.8|7
1655026820000|2022-06-12 09:40:20|107.08|105.78|107.08|105.78|107.08|105.78|107.08|105.78|1
1655026830000|2022-06-12 09:40:30|107.09|105.79|107.07|105.77|107.09|105.79|107.07|105.77|7
1655026840000|2022-06-12 09:40:40|107.06|105.76|106.91|105.61|107.06|105.76|106.91|105.61|16
1655026850000|2022-06-12 09:40:50|106.89|105.59|106.89|105.59|106.89|105.59|106.81|105.51|13
1655026860000|2022-06-12 09:41:00|106.9|105.6|106.89|105.59|106.91|105.61|106.89|105.59|6
1655026870000|2022-06-12 09:41:10|106.9|105.6|106.89|105.59|106.91|105.61|106.89|105.59|6
1655026880000|2022-06-12 09:41:20|106.88|105.58|106.74|105.44|106.89|105.59|106.73|105.43|17
1655026890000|2022-06-12 09:41:30|106.73|105.43|106.86|105.56|106.87|105.57|106.73|105.43|10
1655026900000|2022-06-12 09:41:40|106.85|105.55|106.88|105.58|106.88|105.58|106.84|105.54|6
1655026910000|2022-06-12 09:41:50|106.9|105.6|106.9|105.6|106.9|105.6|106.9|105.6|1
1655026920000|2022-06-12 09:42:00|106.89|105.59|106.97|105.67|106.97|105.67|106.89|105.59|7
1655026930000|2022-06-12 09:42:10|106.99|105.69|107.06|105.76|107.06|105.76|106.99|105.69|4
1655026940000|2022-06-12 09:42:20|107.09|105.79|107.09|105.79|107.09|105.79|107.09|105.79|1
1655026950000|2022-06-12 09:42:30|107.06|105.76|107.06|105.76|107.06|105.76|107.06|105.76|1
1655026960000|2022-06-12 09:42:40|107.07|105.77|107.03|105.73|107.07|105.77|107.03|105.73|4
1655026980000|2022-06-12 09:43:00|107.02|105.72|107.02|105.72|107.02|105.72|107|105.7|3
1655026990000|2022-06-12 09:43:10|107.03|105.73|107.06|105.76|107.08|105.78|107.03|105.73|7
1655027000000|2022-06-12 09:43:20|107.07|105.77|107.04|105.74|107.07|105.77|107.04|105.74|2
1655027010000|2022-06-12 09:43:30|107.03|105.73|107.02|105.72|107.03|105.73|107.02|105.72|2
1655027060000|2022-06-12 09:44:20|107.03|105.73|107.08|105.78|107.09|105.79|107.03|105.73|6
1655027080000|2022-06-12 09:44:40|107.1|105.8|107.09|105.79|107.1|105.8|107.09|105.79|2
1655027090000|2022-06-12 09:44:50|107.1|105.8|107.1|105.8|107.1|105.8|107.1|105.8|1
1655027120000|2022-06-12 09:45:20|107.11|105.81|107.18|105.88|107.18|105.88|107.11|105.81|4
1655027130000|2022-06-12 09:45:30|107.17|105.87|107.11|105.81|107.17|105.87|107.11|105.81|6
1655027140000|2022-06-12 09:45:40|107.08|105.78|107.03|105.73|107.08|105.78|107.03|105.73|4
1655027150000|2022-06-12 09:45:50|107.02|105.72|107|105.7|107.02|105.72|107|105.7|3
1655027160000|2022-06-12 09:46:00|106.99|105.69|106.98|105.68|106.99|105.69|106.94|105.64|6
1655027170000|2022-06-12 09:46:10|106.97|105.67|107|105.7|107|105.7|106.93|105.63|8
1655027180000|2022-06-12 09:46:20|106.99|105.69|106.93|105.63|106.99|105.69|106.93|105.63|5
1655027190000|2022-06-12 09:46:30|106.92|105.62|106.91|105.61|106.92|105.62|106.91|105.61|2
1655027200000|2022-06-12 09:46:40|106.9|105.6|106.91|105.61|106.91|105.61|106.88|105.58|5
1655027210000|2022-06-12 09:46:50|106.9|105.6|106.92|105.62|106.92|105.62|106.9|105.6|3
1655027220000|2022-06-12 09:47:00|106.94|105.64|106.98|105.68|106.99|105.69|106.94|105.64|11
1655027230000|2022-06-12 09:47:10|106.96|105.66|106.93|105.63|106.96|105.66|106.93|105.63|6
1655027240000|2022-06-12 09:47:20|106.99|105.69|107.01|105.71|107.01|105.71|106.98|105.68|6
1655027250000|2022-06-12 09:47:30|107|105.7|107.09|105.79|107.09|105.79|107|105.7|7
1655027260000|2022-06-12 09:47:40|107.15|105.85|107.04|105.74|107.18|105.88|107.04|105.74|12
1655027270000|2022-06-12 09:47:50|107.02|105.72|106.96|105.66|107.02|105.72|106.95|105.65|5
1655027280000|2022-06-12 09:48:00|106.99|105.69|107.01|105.71|107.01|105.71|106.97|105.67|6
1655027290000|2022-06-12 09:48:10|107|105.7|106.98|105.68|107|105.7|106.98|105.68|3
1655027300000|2022-06-12 09:48:20|106.97|105.67|106.93|105.63|106.97|105.67|106.93|105.63|3
1655027310000|2022-06-12 09:48:30|106.94|105.64|106.99|105.69|106.99|105.69|106.94|105.64|5
1655027350000|2022-06-12 09:49:10|106.98|105.68|106.99|105.69|106.99|105.69|106.98|105.68|2
1655027450000|2022-06-12 09:50:50|107.06|105.76|107.02|105.72|107.08|105.78|107.02|105.72|7
1655027460000|2022-06-12 09:51:00|107.03|105.73|107.01|105.71|107.03|105.73|107.01|105.71|3
1655027470000|2022-06-12 09:51:10|107|105.7|106.99|105.69|107|105.7|106.99|105.69|6
1655027480000|2022-06-12 09:51:20|106.98|105.68|106.92|105.62|106.98|105.68|106.92|105.62|4
1655027540000|2022-06-12 09:52:20|106.91|105.61|106.91|105.61|106.91|105.61|106.91|105.61|1
1655027550000|2022-06-12 09:52:30|106.92|105.62|106.92|105.62|106.92|105.62|106.92|105.62|1
1655027580000|2022-06-12 09:53:00|106.93|105.63|106.93|105.63|106.93|105.63|106.93|105.63|1
1655027590000|2022-06-12 09:53:10|106.92|105.62|107.02|105.72|107.03|105.73|106.92|105.62|5
1655027610000|2022-06-12 09:53:30|107.04|105.74|107.08|105.78|107.08|105.78|107.04|105.74|2
1655027630000|2022-06-12 09:53:50|107.07|105.77|106.98|105.68|107.07|105.77|106.98|105.68|7
1655027640000|2022-06-12 09:54:00|106.99|105.69|106.93|105.63|106.99|105.69|106.93|105.63|5
1655027650000|2022-06-12 09:54:10|106.92|105.62|106.83|105.53|106.92|105.62|106.83|105.53|7
1655027660000|2022-06-12 09:54:20|106.82|105.52|106.73|105.43|106.82|105.52|106.73|105.43|9
1655027670000|2022-06-12 09:54:30|106.72|105.42|106.78|105.48|106.78|105.48|106.72|105.42|2
1655027680000|2022-06-12 09:54:40|106.81|105.51|106.8|105.5|106.81|105.51|106.79|105.49|4
1655027690000|2022-06-12 09:54:50|106.81|105.51|106.72|105.42|106.81|105.51|106.72|105.42|10
1655027700000|2022-06-12 09:55:00|106.71|105.41|106.79|105.49|106.79|105.49|106.71|105.41|4
1655027710000|2022-06-12 09:55:10|106.8|105.5|106.8|105.5|106.8|105.5|106.8|105.5|1
1655027720000|2022-06-12 09:55:20|106.79|105.49|106.83|105.53|106.85|105.55|106.79|105.49|5
1655027730000|2022-06-12 09:55:30|106.82|105.52|106.82|105.52|106.82|105.52|106.81|105.51|5
1655027740000|2022-06-12 09:55:40|106.81|105.51|106.74|105.44|106.81|105.51|106.74|105.44|8
1655027750000|2022-06-12 09:55:50|106.72|105.42|106.52|105.22|106.72|105.42|106.52|105.22|14
1655027760000|2022-06-12 09:56:00|106.49|105.19|106.63|105.33|106.63|105.33|106.49|105.19|8
1655027770000|2022-06-12 09:56:10|106.62|105.32|106.54|105.24|106.62|105.32|106.54|105.24|7
1655027780000|2022-06-12 09:56:20|106.55|105.25|106.56|105.26|106.56|105.26|106.55|105.25|2
1655027790000|2022-06-12 09:56:30|106.61|105.31|106.56|105.26|106.62|105.32|106.55|105.25|7
1655027800000|2022-06-12 09:56:40|106.57|105.27|106.62|105.32|106.63|105.33|106.57|105.27|5
1655027820000|2022-06-12 09:57:00|106.63|105.33|106.63|105.33|106.63|105.33|106.62|105.32|3
1655027850000|2022-06-12 09:57:30|106.62|105.32|106.61|105.31|106.62|105.32|106.61|105.31|2
1655027880000|2022-06-12 09:58:00|106.62|105.32|106.75|105.45|106.75|105.45|106.62|105.32|3
1655027900000|2022-06-12 09:58:20|106.76|105.46|106.76|105.46|106.76|105.46|106.76|105.46|1
1655027910000|2022-06-12 09:58:30|106.78|105.48|106.79|105.49|106.79|105.49|106.78|105.48|2
1655027920000|2022-06-12 09:58:40|106.91|105.61|106.9|105.6|106.91|105.61|106.9|105.6|2
1655027930000|2022-06-12 09:58:50|106.91|105.61|106.87|105.57|106.91|105.61|106.82|105.52|13
1655027940000|2022-06-12 09:59:00|106.85|105.55|106.82|105.52|106.85|105.55|106.82|105.52|3
1655027950000|2022-06-12 09:59:10|106.86|105.56|106.89|105.59|106.89|105.59|106.86|105.56|3
1655027980000|2022-06-12 09:59:40|106.9|105.6|106.89|105.59|106.9|105.6|106.89|105.59|4
1655027990000|2022-06-12 09:59:50|106.9|105.6|106.76|105.46|106.9|105.6|106.76|105.46|10
1655028000000|2022-06-12 10:00:00|106.74|105.44|106.79|105.49|106.79|105.49|106.73|105.43|5
1655028020000|2022-06-12 10:00:20|106.77|105.47|106.77|105.47|106.77|105.47|106.72|105.42|8
1655028030000|2022-06-12 10:00:30|106.76|105.46|106.74|105.44|106.77|105.47|106.74|105.44|3
1655028040000|2022-06-12 10:00:40|106.73|105.43|106.72|105.42|106.73|105.43|106.65|105.35|12
1655028050000|2022-06-12 10:00:50|106.71|105.41|106.75|105.45|106.78|105.48|106.71|105.41|8
1655028060000|2022-06-12 10:01:00|106.74|105.44|106.78|105.48|106.78|105.48|106.73|105.43|6
1655028070000|2022-06-12 10:01:10|106.79|105.49|106.64|105.34|106.79|105.49|106.64|105.34|8
1655028080000|2022-06-12 10:01:20|106.63|105.33|106.62|105.32|106.64|105.34|106.58|105.28|4
1655028120000|2022-06-12 10:02:00|106.63|105.33|106.83|105.53|106.84|105.54|106.63|105.33|9
1655028130000|2022-06-12 10:02:10|106.84|105.54|106.85|105.55|106.85|105.55|106.83|105.53|3
1655028140000|2022-06-12 10:02:20|106.86|105.56|106.83|105.53|106.86|105.56|106.83|105.53|3
1655028150000|2022-06-12 10:02:30|106.82|105.52|106.88|105.58|106.89|105.59|106.82|105.52|8
1655028160000|2022-06-12 10:02:40|106.87|105.57|106.89|105.59|106.89|105.59|106.87|105.57|3
1655028170000|2022-06-12 10:02:50|106.88|105.58|106.91|105.61|106.91|105.61|106.88|105.58|4
1655028210000|2022-06-12 10:03:30|106.9|105.6|106.83|105.53|106.9|105.6|106.83|105.53|4
1655028220000|2022-06-12 10:03:40|106.84|105.54|106.92|105.62|106.92|105.62|106.84|105.54|4
1655028230000|2022-06-12 10:03:50|106.91|105.61|106.9|105.6|106.91|105.61|106.9|105.6|2
1655028240000|2022-06-12 10:04:00|106.89|105.59|106.84|105.54|106.89|105.59|106.83|105.53|6
1655028260000|2022-06-12 10:04:20|106.83|105.53|106.74|105.44|106.83|105.53|106.73|105.43|10
1655028270000|2022-06-12 10:04:30|106.73|105.43|106.8|105.5|106.8|105.5|106.73|105.43|5
1655028290000|2022-06-12 10:04:50|106.81|105.51|106.8|105.5|106.81|105.51|106.8|105.5|2
1655028310000|2022-06-12 10:05:10|106.81|105.51|106.8|105.5|106.81|105.51|106.8|105.5|2
1655028320000|2022-06-12 10:05:20|106.81|105.51|106.85|105.55|106.85|105.55|106.81|105.51|2
1655028340000|2022-06-12 10:05:40|106.87|105.57|106.83|105.53|106.88|105.58|106.82|105.52|5
1655028350000|2022-06-12 10:05:50|106.84|105.54|106.89|105.59|106.89|105.59|106.84|105.54|3
1655028360000|2022-06-12 10:06:00|106.92|105.62|106.9|105.6|106.92|105.62|106.9|105.6|3
1655028370000|2022-06-12 10:06:10|106.89|105.59|106.85|105.55|106.89|105.59|106.85|105.55|2
1655028380000|2022-06-12 10:06:20|106.83|105.53|106.83|105.53|106.87|105.57|106.81|105.51|12
1655028390000|2022-06-12 10:06:30|106.84|105.54|106.88|105.58|106.88|105.58|106.84|105.54|5
1655028400000|2022-06-12 10:06:40|106.87|105.57|106.94|105.64|106.94|105.64|106.87|105.57|4
1655028410000|2022-06-12 10:06:50|106.93|105.63|106.9|105.6|106.93|105.63|106.9|105.6|5
1655028420000|2022-06-12 10:07:00|106.89|105.59|106.89|105.59|106.9|105.6|106.89|105.59|3
1655028430000|2022-06-12 10:07:10|106.85|105.55|106.83|105.53|106.85|105.55|106.82|105.52|4
1655028440000|2022-06-12 10:07:20|106.84|105.54|106.83|105.53|106.85|105.55|106.83|105.53|4
1655028450000|2022-06-12 10:07:30|106.82|105.52|106.71|105.41|106.82|105.52|106.71|105.41|6
1655028460000|2022-06-12 10:07:40|106.63|105.33|106.63|105.33|106.72|105.42|106.53|105.23|26
1655028470000|2022-06-12 10:07:50|106.62|105.32|106.62|105.32|106.62|105.32|106.58|105.28|7
1655028480000|2022-06-12 10:08:00|106.61|105.31|106.57|105.27|106.61|105.31|106.57|105.27|4
1655028490000|2022-06-12 10:08:10|106.58|105.28|106.76|105.46|106.77|105.47|106.58|105.28|13
1655028500000|2022-06-12 10:08:20|106.78|105.48|106.81|105.51|106.81|105.51|106.66|105.36|13
1655028510000|2022-06-12 10:08:30|106.8|105.5|106.8|105.5|106.8|105.5|106.8|105.5|1
1655028520000|2022-06-12 10:08:40|106.83|105.53|106.84|105.54|106.87|105.57|106.83|105.53|5
1655028530000|2022-06-12 10:08:50|106.83|105.53|106.87|105.57|106.89|105.59|106.83|105.53|5
1655028540000|2022-06-12 10:09:00|106.86|105.56|106.87|105.57|106.87|105.57|106.86|105.56|2
1655028550000|2022-06-12 10:09:10|106.86|105.56|106.93|105.63|106.93|105.63|106.86|105.56|10
1655028560000|2022-06-12 10:09:20|106.94|105.64|106.92|105.62|106.95|105.65|106.92|105.62|4
1655028570000|2022-06-12 10:09:30|106.94|105.64|106.93|105.63|106.96|105.66|106.93|105.63|5
1655028580000|2022-06-12 10:09:40|106.95|105.65|106.94|105.64|107|105.7|106.94|105.64|7
1655028590000|2022-06-12 10:09:50|106.93|105.63|106.93|105.63|106.93|105.63|106.93|105.63|1
1655028600000|2022-06-12 10:10:00|106.92|105.62|106.84|105.54|106.92|105.62|106.84|105.54|7
1655028610000|2022-06-12 10:10:10|106.83|105.53|106.84|105.54|106.91|105.61|106.83|105.53|8
1655028630000|2022-06-12 10:10:30|106.85|105.55|106.9|105.6|106.9|105.6|106.85|105.55|4
1655028640000|2022-06-12 10:10:40|106.92|105.62|106.72|105.42|106.92|105.62|106.72|105.42|7
1655028650000|2022-06-12 10:10:50|106.71|105.41|106.43|105.13|106.71|105.41|106.43|105.13|20
1655028660000|2022-06-12 10:11:00|106.44|105.14|106.57|105.27|106.61|105.31|106.42|105.12|18
1655028670000|2022-06-12 10:11:10|106.56|105.26|106.8|105.5|106.81|105.51|106.56|105.26|8
1655028680000|2022-06-12 10:11:20|106.81|105.51|106.81|105.51|106.81|105.51|106.81|105.51|1
1655028690000|2022-06-12 10:11:30|106.78|105.48|106.67|105.37|106.78|105.48|106.67|105.37|9
1655028700000|2022-06-12 10:11:40|106.68|105.38|106.58|105.28|106.71|105.41|106.58|105.28|8
1655028710000|2022-06-12 10:11:50|106.56|105.26|106.49|105.19|106.56|105.26|106.48|105.18|7
1655028720000|2022-06-12 10:12:00|106.48|105.18|106.53|105.23|106.53|105.23|106.45|105.15|10
1655028730000|2022-06-12 10:12:10|106.52|105.22|106.51|105.21|106.52|105.22|106.51|105.21|2
1655028740000|2022-06-12 10:12:20|106.52|105.22|106.52|105.22|106.53|105.23|106.52|105.22|3
1655028750000|2022-06-12 10:12:30|106.53|105.23|106.57|105.27|106.61|105.31|106.53|105.23|7
1655028760000|2022-06-12 10:12:40|106.56|105.26|106.54|105.24|106.56|105.26|106.53|105.23|5
1655028780000|2022-06-12 10:13:00|106.53|105.23|106.52|105.22|106.53|105.23|106.45|105.15|9
1655028790000|2022-06-12 10:13:10|106.53|105.23|106.53|105.23|106.53|105.23|106.51|105.21|6
1655028800000|2022-06-12 10:13:20|106.58|105.28|106.55|105.25|106.58|105.28|106.55|105.25|4
1655028810000|2022-06-12 10:13:30|106.54|105.24|106.48|105.18|106.54|105.24|106.47|105.17|8
1655028820000|2022-06-12 10:13:40|106.45|105.15|106.52|105.22|106.52|105.22|106.45|105.15|4
1655028830000|2022-06-12 10:13:50|106.53|105.23|106.51|105.21|106.53|105.23|106.5|105.2|6
1655028840000|2022-06-12 10:14:00|106.52|105.22|106.52|105.22|106.52|105.22|106.49|105.19|6
1655028860000|2022-06-12 10:14:20|106.51|105.21|106.52|105.22|106.52|105.22|106.51|105.21|2
1655028870000|2022-06-12 10:14:30|106.55|105.25|106.55|105.25|106.55|105.25|106.55|105.25|1
1655028880000|2022-06-12 10:14:40|106.54|105.24|106.54|105.24|106.54|105.24|106.54|105.24|1
1655028890000|2022-06-12 10:14:50|106.58|105.28|106.56|105.26|106.61|105.31|106.54|105.24|6
1655028900000|2022-06-12 10:15:00|106.57|105.27|106.54|105.24|106.57|105.27|106.54|105.24|2
1655028920000|2022-06-12 10:15:20|106.53|105.23|106.52|105.22|106.53|105.23|106.52|105.22|2
1655028940000|2022-06-12 10:15:40|106.54|105.24|106.55|105.25|106.55|105.25|106.54|105.24|4
1655028950000|2022-06-12 10:15:50|106.56|105.26|106.56|105.26|106.61|105.31|106.56|105.26|7
1655028960000|2022-06-12 10:16:00|106.53|105.23|106.61|105.31|106.61|105.31|106.53|105.23|5
1655028970000|2022-06-12 10:16:10|106.62|105.32|106.59|105.29|106.62|105.32|106.56|105.26|5
1655028980000|2022-06-12 10:16:20|106.61|105.31|106.57|105.27|106.61|105.31|106.56|105.26|4
1655028990000|2022-06-12 10:16:30|106.58|105.28|106.62|105.32|106.62|105.32|106.58|105.28|4
1655029000000|2022-06-12 10:16:40|106.61|105.31|106.61|105.31|106.61|105.31|106.61|105.31|1
1655029010000|2022-06-12 10:16:50|106.62|105.32|106.78|105.48|106.78|105.48|106.62|105.32|7
1655029020000|2022-06-12 10:17:00|106.77|105.47|106.81|105.51|106.82|105.52|106.77|105.47|5
1655029030000|2022-06-12 10:17:10|106.8|105.5|106.8|105.5|106.8|105.5|106.8|105.5|1
1655029040000|2022-06-12 10:17:20|106.81|105.51|106.81|105.51|106.81|105.51|106.81|105.51|1
1655029050000|2022-06-12 10:17:30|106.82|105.52|106.9|105.6|106.93|105.63|106.82|105.52|14
1655029060000|2022-06-12 10:17:40|106.91|105.61|106.93|105.63|106.94|105.64|106.91|105.61|5
1655029070000|2022-06-12 10:17:50|106.96|105.66|106.85|105.55|106.99|105.69|106.85|105.55|13
1655029080000|2022-06-12 10:18:00|106.84|105.54|106.89|105.59|106.9|105.6|106.83|105.53|6
1655029090000|2022-06-12 10:18:10|106.87|105.57|106.9|105.6|106.9|105.6|106.84|105.54|6
1655029100000|2022-06-12 10:18:20|106.91|105.61|106.9|105.6|106.91|105.61|106.9|105.6|2
1655029110000|2022-06-12 10:18:30|106.91|105.61|106.95|105.65|106.95|105.65|106.9|105.6|5
1655029120000|2022-06-12 10:18:40|106.96|105.66|106.94|105.64|107|105.7|106.94|105.64|10
1655029130000|2022-06-12 10:18:50|106.92|105.62|106.95|105.65|106.98|105.68|106.92|105.62|7
1655029140000|2022-06-12 10:19:00|106.94|105.64|106.93|105.63|106.94|105.64|106.93|105.63|4
1655029150000|2022-06-12 10:19:10|106.94|105.64|107|105.7|107.01|105.71|106.94|105.64|6
1655029160000|2022-06-12 10:19:20|107.01|105.71|107.02|105.72|107.05|105.75|107.01|105.71|6
1655029170000|2022-06-12 10:19:30|107|105.7|107.01|105.71|107.03|105.73|107|105.7|4
1655029180000|2022-06-12 10:19:40|106.99|105.69|106.94|105.64|106.99|105.69|106.93|105.63|4
1655029190000|2022-06-12 10:19:50|106.92|105.62|106.99|105.69|107.01|105.71|106.92|105.62|7
1655029200000|2022-06-12 10:20:00|107|105.7|106.93|105.63|107|105.7|106.93|105.63|7
1655029210000|2022-06-12 10:20:10|106.92|105.62|106.98|105.68|106.99|105.69|106.9|105.6|10
1655029220000|2022-06-12 10:20:20|106.97|105.67|106.96|105.66|106.97|105.67|106.96|105.66|2
1655029230000|2022-06-12 10:20:30|106.95|105.65|106.92|105.62|106.95|105.65|106.92|105.62|5
1655029240000|2022-06-12 10:20:40|106.93|105.63|107.03|105.73|107.04|105.74|106.93|105.63|8
1655029250000|2022-06-12 10:20:50|107.04|105.74|107.13|105.83|107.13|105.83|107.04|105.74|6
1655029260000|2022-06-12 10:21:00|107.11|105.81|107.07|105.77|107.12|105.82|107.07|105.77|5
1655029270000|2022-06-12 10:21:10|107.09|105.79|107.11|105.81|107.11|105.81|107.09|105.79|3
1655029280000|2022-06-12 10:21:20|107.1|105.8|107.14|105.84|107.18|105.88|107.1|105.8|8
1655029290000|2022-06-12 10:21:30|107.13|105.83|107.13|105.83|107.13|105.83|107.13|105.83|1
1655029300000|2022-06-12 10:21:40|107.11|105.81|107.11|105.81|107.11|105.81|107.11|105.81|1
1655029310000|2022-06-12 10:21:50|107.1|105.8|107.15|105.85|107.17|105.87|107.1|105.8|5
1655029320000|2022-06-12 10:22:00|107.16|105.86|107.25|105.95|107.25|105.95|107.16|105.86|6
1655029340000|2022-06-12 10:22:20|107.23|105.93|107.21|105.91|107.23|105.93|107.19|105.89|7
1655029350000|2022-06-12 10:22:30|107.18|105.88|107.18|105.88|107.19|105.89|107.18|105.88|3
1655029360000|2022-06-12 10:22:40|107.19|105.89|107.18|105.88|107.19|105.89|107.18|105.88|2
1655029370000|2022-06-12 10:22:50|107.17|105.87|107.17|105.87|107.17|105.87|107.17|105.87|1
1655029400000|2022-06-12 10:23:20|107.14|105.84|107.12|105.82|107.14|105.84|107.12|105.82|4
1655029410000|2022-06-12 10:23:30|107.11|105.81|107.08|105.78|107.11|105.81|107.08|105.78|4
1655029420000|2022-06-12 10:23:40|107.09|105.79|107.09|105.79|107.09|105.79|107.09|105.79|1
1655029430000|2022-06-12 10:23:50|107.08|105.78|107.08|105.78|107.08|105.78|107.08|105.78|1
1655029440000|2022-06-12 10:24:00|107.1|105.8|107.1|105.8|107.1|105.8|107.1|105.8|1
1655029450000|2022-06-12 10:24:10|107.11|105.81|107.11|105.81|107.12|105.82|107.11|105.81|3
1655029460000|2022-06-12 10:24:20|107.12|105.82|107.03|105.73|107.12|105.82|107.03|105.73|7
1655029470000|2022-06-12 10:24:30|107.02|105.72|107.09|105.79|107.09|105.79|107.02|105.72|5
1655029480000|2022-06-12 10:24:40|107.08|105.78|107.03|105.73|107.09|105.79|107.03|105.73|10
1655029490000|2022-06-12 10:24:50|107.04|105.74|107.04|105.74|107.08|105.78|107.03|105.73|11
1655029500000|2022-06-12 10:25:00|107.03|105.73|107.08|105.78|107.08|105.78|107.03|105.73|4
1655029530000|2022-06-12 10:25:30|107.09|105.79|107.09|105.79|107.09|105.79|107.09|105.79|1
1655029540000|2022-06-12 10:25:40|107.08|105.78|107.08|105.78|107.09|105.79|107.08|105.78|3
1655029560000|2022-06-12 10:26:00|107.07|105.77|107.11|105.81|107.12|105.82|107.07|105.77|5
1655029570000|2022-06-12 10:26:10|107.14|105.84|107.2|105.9|107.2|105.9|107.14|105.84|8
1655029580000|2022-06-12 10:26:20|107.23|105.93|107.19|105.89|107.24|105.94|107.19|105.89|10
1655029590000|2022-06-12 10:26:30|107.18|105.88|107.18|105.88|107.18|105.88|107.18|105.88|1
1655029600000|2022-06-12 10:26:40|107.17|105.87|107.17|105.87|107.17|105.87|107.17|105.87|1
1655029610000|2022-06-12 10:26:50|107.19|105.89|107.19|105.89|107.19|105.89|107.19|105.89|1
1655029620000|2022-06-12 10:27:00|107.17|105.87|107.23|105.93|107.23|105.93|107.17|105.87|5
1655029630000|2022-06-12 10:27:10|107.26|105.96|107.33|106.03|107.33|106.03|107.26|105.96|8
1655029640000|2022-06-12 10:27:20|107.35|106.05|107.39|106.09|107.46|106.16|107.34|106.04|14
1655029650000|2022-06-12 10:27:30|107.38|106.08|107.42|106.12|107.42|106.12|107.38|106.08|3
1655029660000|2022-06-12 10:27:40|107.43|106.13|107.44|106.14|107.44|106.14|107.39|106.09|6
1655029670000|2022-06-12 10:27:50|107.45|106.15|107.44|106.14|107.47|106.17|107.43|106.13|6
1655029690000|2022-06-12 10:28:10|107.46|106.16|107.38|106.08|107.46|106.16|107.38|106.08|8
1655029700000|2022-06-12 10:28:20|107.34|106.04|107.38|106.08|107.43|106.13|107.32|106.02|16
1655029710000|2022-06-12 10:28:30|107.37|106.07|107.34|106.04|107.37|106.07|107.33|106.03|4
1655029720000|2022-06-12 10:28:40|107.35|106.05|107.34|106.04|107.36|106.06|107.34|106.04|6
1655029730000|2022-06-12 10:28:50|107.3|106|107.25|105.95|107.3|106|107.25|105.95|6
1655029740000|2022-06-12 10:29:00|107.27|105.97|107.3|106|107.32|106.02|107.27|105.97|8
1655029750000|2022-06-12 10:29:10|107.35|106.05|107.35|106.05|107.38|106.08|107.35|106.05|6
1655029760000|2022-06-12 10:29:20|107.34|106.04|107.3|106|107.35|106.05|107.3|106|8
1655029770000|2022-06-12 10:29:30|107.32|106.02|107.3|106|107.35|106.05|107.28|105.98|12
1655029780000|2022-06-12 10:29:40|107.29|105.99|107.25|105.95|107.29|105.99|107.25|105.95|3
1655029790000|2022-06-12 10:29:50|107.23|105.93|107.22|105.92|107.23|105.93|107.22|105.92|2
1655029800000|2022-06-12 10:30:00|107.2|105.9|107.25|105.95|107.25|105.95|107.2|105.9|8
1655029810000|2022-06-12 10:30:10|107.27|105.97|107.32|106.02|107.33|106.03|107.27|105.97|4
1655029820000|2022-06-12 10:30:20|107.29|105.99|107.27|105.97|107.29|105.99|107.27|105.97|4
1655029830000|2022-06-12 10:30:30|107.31|106.01|107.31|106.01|107.31|106.01|107.31|106.01|1
1655029840000|2022-06-12 10:30:40|107.3|106|107.34|106.04|107.34|106.04|107.3|106|3
1655029850000|2022-06-12 10:30:50|107.33|106.03|107.27|105.97|107.33|106.03|107.27|105.97|6
1655029870000|2022-06-12 10:31:10|107.28|105.98|107.27|105.97|107.28|105.98|107.25|105.95|7
1655029880000|2022-06-12 10:31:20|107.26|105.96|107.35|106.05|107.37|106.07|107.26|105.96|7
1655029890000|2022-06-12 10:31:30|107.34|106.04|107.38|106.08|107.38|106.08|107.34|106.04|9
1655029900000|2022-06-12 10:31:40|107.39|106.09|107.37|106.07|107.4|106.1|107.37|106.07|7
1655029910000|2022-06-12 10:31:50|107.34|106.04|107.27|105.97|107.34|106.04|107.27|105.97|5
1655029920000|2022-06-12 10:32:00|107.26|105.96|107.23|105.93|107.26|105.96|107.23|105.93|4
1655029930000|2022-06-12 10:32:10|107.22|105.92|107.26|105.96|107.26|105.96|107.22|105.92|3
1655029940000|2022-06-12 10:32:20|107.28|105.98|107.32|106.02|107.33|106.03|107.28|105.98|7
1655029950000|2022-06-12 10:32:30|107.31|106.01|107.27|105.97|107.31|106.01|107.27|105.97|5
1655029960000|2022-06-12 10:32:40|107.26|105.96|107.23|105.93|107.26|105.96|107.23|105.93|3
1655029970000|2022-06-12 10:32:50|107.24|105.94|107.26|105.96|107.26|105.96|107.24|105.94|3
1655029980000|2022-06-12 10:33:00|107.25|105.95|107.21|105.91|107.25|105.95|107.21|105.91|5
1655029990000|2022-06-12 10:33:10|107.24|105.94|107.19|105.89|107.24|105.94|107.19|105.89|6
1655030000000|2022-06-12 10:33:20|107.2|105.9|107.26|105.96|107.26|105.96|107.2|105.9|5
1655030010000|2022-06-12 10:33:30|107.27|105.97|107.32|106.02|107.32|106.02|107.27|105.97|9
1655030020000|2022-06-12 10:33:40|107.34|106.04|107.37|106.07|107.37|106.07|107.34|106.04|3
1655030030000|2022-06-12 10:33:50|107.39|106.09|107.39|106.09|107.44|106.14|107.38|106.08|8
1655030040000|2022-06-12 10:34:00|107.38|106.08|107.37|106.07|107.38|106.08|107.37|106.07|2
1655030070000|2022-06-12 10:34:30|107.36|106.06|107.36|106.06|107.36|106.06|107.36|106.06|1
1655030080000|2022-06-12 10:34:40|107.35|106.05|107.35|106.05|107.36|106.06|107.35|106.05|3
1655030100000|2022-06-12 10:35:00|107.34|106.04|107.31|106.01|107.34|106.04|107.31|106.01|4
1655030110000|2022-06-12 10:35:10|107.3|106|107.25|105.95|107.3|106|107.25|105.95|6
1655030120000|2022-06-12 10:35:20|107.26|105.96|107.27|105.97|107.27|105.97|107.26|105.96|2
1655030130000|2022-06-12 10:35:30|107.29|105.99|107.32|106.02|107.33|106.03|107.29|105.99|4
1655030140000|2022-06-12 10:35:40|107.3|106|107.3|106|107.3|106|107.3|106|1
1655030150000|2022-06-12 10:35:50|107.33|106.03|107.37|106.07|107.37|106.07|107.33|106.03|2
1655030160000|2022-06-12 10:36:00|107.36|106.06|107.36|106.06|107.36|106.06|107.35|106.05|3
1655030170000|2022-06-12 10:36:10|107.35|106.05|107.28|105.98|107.35|106.05|107.28|105.98|5
1655030180000|2022-06-12 10:36:20|107.27|105.97|107.26|105.96|107.27|105.97|107.26|105.96|2
1655030200000|2022-06-12 10:36:40|107.31|106.01|107.28|105.98|107.33|106.03|107.28|105.98|6
1655030210000|2022-06-12 10:36:50|107.27|105.97|107.26|105.96|107.27|105.97|107.26|105.96|2
1655030220000|2022-06-12 10:37:00|107.27|105.97|107.27|105.97|107.27|105.97|107.27|105.97|1
1655030250000|2022-06-12 10:37:30|107.29|105.99|107.28|105.98|107.29|105.99|107.28|105.98|2
1655030260000|2022-06-12 10:37:40|107.27|105.97|107.27|105.97|107.28|105.98|107.27|105.97|5
1655030270000|2022-06-12 10:37:50|107.28|105.98|107.27|105.97|107.34|106.04|107.27|105.97|7
1655030280000|2022-06-12 10:38:00|107.3|106|107.32|106.02|107.32|106.02|107.3|106|2
1655030290000|2022-06-12 10:38:10|107.3|106|107.36|106.06|107.36|106.06|107.3|106|3
1655030300000|2022-06-12 10:38:20|107.37|106.07|107.33|106.03|107.37|106.07|107.33|106.03|4
1655030320000|2022-06-12 10:38:40|107.35|106.05|107.36|106.06|107.36|106.06|107.34|106.04|3
1655030330000|2022-06-12 10:38:50|107.35|106.05|107.28|105.98|107.35|106.05|107.28|105.98|5
1655030340000|2022-06-12 10:39:00|107.29|105.99|107.34|106.04|107.36|106.06|107.29|105.99|9
1655030350000|2022-06-12 10:39:10|107.28|105.98|107.27|105.97|107.28|105.98|107.27|105.97|2
1655030360000|2022-06-12 10:39:20|107.26|105.96|107.27|105.97|107.29|105.99|107.26|105.96|4
1655030370000|2022-06-12 10:39:30|107.25|105.95|107.25|105.95|107.25|105.95|107.25|105.95|1
1655030380000|2022-06-12 10:39:40|107.27|105.97|107.27|105.97|107.27|105.97|107.25|105.95|3
1655030390000|2022-06-12 10:39:50|107.29|105.99|107.29|105.99|107.29|105.99|107.29|105.99|1
1655030400000|2022-06-12 10:40:00|107.28|105.98|107.34|106.04|107.34|106.04|107.28|105.98|4
1655030480000|2022-06-12 10:41:20|107.35|106.05|107.35|106.05|107.35|106.05|107.35|106.05|1
1655030490000|2022-06-12 10:41:30|107.4|106.1|107.44|106.14|107.44|106.14|107.4|106.1|3
1655030510000|2022-06-12 10:41:50|107.43|106.13|107.4|106.1|107.43|106.13|107.4|106.1|6
1655030520000|2022-06-12 10:42:00|107.39|106.09|107.44|106.14|107.44|106.14|107.36|106.06|4
1655030550000|2022-06-12 10:42:30|107.42|106.12|107.36|106.06|107.42|106.12|107.36|106.06|6
1655030560000|2022-06-12 10:42:40|107.35|106.05|107.34|106.04|107.35|106.05|107.33|106.03|4
1655030570000|2022-06-12 10:42:50|107.33|106.03|107.27|105.97|107.33|106.03|107.27|105.97|5
1655030580000|2022-06-12 10:43:00|107.3|106|107.26|105.96|107.33|106.03|107.26|105.96|8
1655030590000|2022-06-12 10:43:10|107.25|105.95|107.18|105.88|107.25|105.95|107.18|105.88|7
1655030600000|2022-06-12 10:43:20|107.17|105.87|107.16|105.86|107.18|105.88|107.16|105.86|5
1655030610000|2022-06-12 10:43:30|107.12|105.82|107.07|105.77|107.12|105.82|107.07|105.77|7
1655030620000|2022-06-12 10:43:40|107.06|105.76|107.12|105.82|107.12|105.82|107.06|105.76|11
1655030630000|2022-06-12 10:43:50|107.13|105.83|107.17|105.87|107.17|105.87|107.13|105.83|3
1655030640000|2022-06-12 10:44:00|107.16|105.86|107.1|105.8|107.16|105.86|107.1|105.8|6
1655030650000|2022-06-12 10:44:10|107.11|105.81|107.03|105.73|107.11|105.81|107.02|105.72|9
1655030660000|2022-06-12 10:44:20|107.02|105.72|107.1|105.8|107.1|105.8|107.02|105.72|8
1655030670000|2022-06-12 10:44:30|107.09|105.79|107.08|105.78|107.09|105.79|107.08|105.78|10
1655030680000|2022-06-12 10:44:40|107.09|105.79|107.06|105.76|107.09|105.79|107.05|105.75|5
1655030690000|2022-06-12 10:44:50|107.1|105.8|107.1|105.8|107.1|105.8|107.09|105.79|3
1655030700000|2022-06-12 10:45:00|107.06|105.76|107|105.7|107.06|105.76|107|105.7|4
1655030710000|2022-06-12 10:45:10|106.99|105.69|106.99|105.69|106.99|105.69|106.98|105.68|3
1655030720000|2022-06-12 10:45:20|107|105.7|107.07|105.77|107.07|105.77|107|105.7|6
1655030730000|2022-06-12 10:45:30|107.08|105.78|107.08|105.78|107.1|105.8|107.08|105.78|5
1655030740000|2022-06-12 10:45:40|107.05|105.75|107.07|105.77|107.07|105.77|107.05|105.75|2
1655030750000|2022-06-12 10:45:50|107.06|105.76|107.07|105.77|107.07|105.77|107.05|105.75|3
1655030790000|2022-06-12 10:46:30|107.06|105.76|107|105.7|107.06|105.76|107|105.7|5
1655030800000|2022-06-12 10:46:40|106.98|105.68|106.92|105.62|106.99|105.69|106.92|105.62|7
1655030810000|2022-06-12 10:46:50|106.91|105.61|106.91|105.61|106.91|105.61|106.91|105.61|1
1655030820000|2022-06-12 10:47:00|106.89|105.59|106.89|105.59|106.91|105.61|106.82|105.52|12
1655030830000|2022-06-12 10:47:10|106.9|105.6|106.91|105.61|106.91|105.61|106.88|105.58|9
1655030840000|2022-06-12 10:47:20|106.95|105.65|106.92|105.62|106.97|105.67|106.92|105.62|5
1655030850000|2022-06-12 10:47:30|106.9|105.6|106.9|105.6|106.9|105.6|106.89|105.59|3
1655030860000|2022-06-12 10:47:40|106.89|105.59|106.89|105.59|106.9|105.6|106.82|105.52|8
1655030870000|2022-06-12 10:47:50|106.88|105.58|106.89|105.59|106.89|105.59|106.83|105.53|10
1655030880000|2022-06-12 10:48:00|106.88|105.58|106.84|105.54|106.9|105.6|106.84|105.54|6
1655030890000|2022-06-12 10:48:10|106.82|105.52|106.85|105.55|106.86|105.56|106.82|105.52|6
1655030900000|2022-06-12 10:48:20|106.84|105.54|106.82|105.52|106.84|105.54|106.82|105.52|3
1655030910000|2022-06-12 10:48:30|106.83|105.53|106.91|105.61|106.91|105.61|106.83|105.53|5
1655030920000|2022-06-12 10:48:40|106.9|105.6|106.91|105.61|106.91|105.61|106.9|105.6|2
1655030930000|2022-06-12 10:48:50|106.93|105.63|106.98|105.68|106.98|105.68|106.93|105.63|4
1655030940000|2022-06-12 10:49:00|106.99|105.69|106.99|105.69|106.99|105.69|106.97|105.67|5
1655030950000|2022-06-12 10:49:10|106.98|105.68|107|105.7|107|105.7|106.98|105.68|3
1655030960000|2022-06-12 10:49:20|106.99|105.69|106.98|105.68|106.99|105.69|106.98|105.68|2
1655030970000|2022-06-12 10:49:30|106.99|105.69|106.94|105.64|106.99|105.69|106.94|105.64|4
1655030980000|2022-06-12 10:49:40|106.93|105.63|106.9|105.6|106.93|105.63|106.9|105.6|4
1655030990000|2022-06-12 10:49:50|106.89|105.59|106.71|105.41|106.89|105.59|106.71|105.41|9
1655031000000|2022-06-12 10:50:00|106.72|105.42|106.82|105.52|106.82|105.52|106.72|105.42|9
1655031010000|2022-06-12 10:50:10|106.86|105.56|106.9|105.6|106.91|105.61|106.85|105.55|7
1655031020000|2022-06-12 10:50:20|106.89|105.59|106.9|105.6|106.9|105.6|106.84|105.54|7
1655031030000|2022-06-12 10:50:30|106.91|105.61|106.95|105.65|106.95|105.65|106.91|105.61|3
1655031040000|2022-06-12 10:50:40|106.94|105.64|107|105.7|107|105.7|106.94|105.64|4
1655031050000|2022-06-12 10:50:50|106.99|105.69|106.93|105.63|106.99|105.69|106.93|105.63|6
1655031060000|2022-06-12 10:51:00|106.94|105.64|106.92|105.62|106.94|105.64|106.92|105.62|3
1655031070000|2022-06-12 10:51:10|106.9|105.6|106.9|105.6|106.9|105.6|106.9|105.6|1
1655031080000|2022-06-12 10:51:20|106.93|105.63|106.92|105.62|106.93|105.63|106.92|105.62|2
1655031090000|2022-06-12 10:51:30|106.91|105.61|106.91|105.61|106.91|105.61|106.9|105.6|3
1655031100000|2022-06-12 10:51:40|106.89|105.59|106.82|105.52|106.89|105.59|106.82|105.52|8
1655031110000|2022-06-12 10:51:50|106.81|105.51|106.82|105.52|106.82|105.52|106.73|105.43|14
1655031120000|2022-06-12 10:52:00|106.83|105.53|106.82|105.52|106.83|105.53|106.82|105.52|2
1655031130000|2022-06-12 10:52:10|106.81|105.51|106.77|105.47|106.81|105.51|106.75|105.45|6
1655031140000|2022-06-12 10:52:20|106.78|105.48|106.82|105.52|106.82|105.52|106.78|105.48|3
1655031150000|2022-06-12 10:52:30|106.84|105.54|106.91|105.61|106.91|105.61|106.84|105.54|8
1655031160000|2022-06-12 10:52:40|106.92|105.62|106.92|105.62|106.92|105.62|106.92|105.62|1
1655031170000|2022-06-12 10:52:50|106.93|105.63|106.92|105.62|106.93|105.63|106.92|105.62|2
1655031180000|2022-06-12 10:53:00|106.99|105.69|107|105.7|107.01|105.71|106.99|105.69|6
1655031190000|2022-06-12 10:53:10|107.01|105.71|106.95|105.65|107.03|105.73|106.95|105.65|8
1655031200000|2022-06-12 10:53:20|106.94|105.64|107.01|105.71|107.02|105.72|106.93|105.63|7
1655031210000|2022-06-12 10:53:30|107|105.7|106.95|105.65|107|105.7|106.95|105.65|3
1655031220000|2022-06-12 10:53:40|106.94|105.64|106.95|105.65|106.95|105.65|106.94|105.64|2
1655031230000|2022-06-12 10:53:50|106.96|105.66|106.96|105.66|106.97|105.67|106.96|105.66|3
1655031240000|2022-06-12 10:54:00|106.95|105.65|106.95|105.65|106.95|105.65|106.95|105.65|1
1655031270000|2022-06-12 10:54:30|106.96|105.66|106.96|105.66|107.04|105.74|106.96|105.66|8
1655031280000|2022-06-12 10:54:40|106.97|105.67|106.97|105.67|106.97|105.67|106.97|105.67|1
1655031290000|2022-06-12 10:54:50|106.98|105.68|107.02|105.72|107.04|105.74|106.98|105.68|6
1655031300000|2022-06-12 10:55:00|107.03|105.73|107.02|105.72|107.03|105.73|107.02|105.72|4
1655031310000|2022-06-12 10:55:10|107.03|105.73|107.09|105.79|107.09|105.79|107.03|105.73|4
1655031330000|2022-06-12 10:55:30|107.11|105.81|107.09|105.79|107.12|105.82|107.09|105.79|4
1655031340000|2022-06-12 10:55:40|107.1|105.8|107.12|105.82|107.12|105.82|107.1|105.8|2
1655031350000|2022-06-12 10:55:50|107.11|105.81|107.12|105.82|107.12|105.82|107.11|105.81|2
1655031360000|2022-06-12 10:56:00|107.13|105.83|107.12|105.82|107.13|105.83|107.12|105.82|2
1655031380000|2022-06-12 10:56:20|107.13|105.83|107.02|105.72|107.13|105.83|107.02|105.72|6
1655031390000|2022-06-12 10:56:30|107.01|105.71|107.01|105.71|107.01|105.71|107|105.7|3
1655031400000|2022-06-12 10:56:40|106.99|105.69|106.94|105.64|106.99|105.69|106.94|105.64|5
1655031410000|2022-06-12 10:56:50|106.93|105.63|106.96|105.66|106.96|105.66|106.93|105.63|3
1655031420000|2022-06-12 10:57:00|106.94|105.64|106.98|105.68|107.01|105.71|106.94|105.64|6
1655031430000|2022-06-12 10:57:10|106.95|105.65|106.98|105.68|106.98|105.68|106.93|105.63|9
1655031440000|2022-06-12 10:57:20|106.97|105.67|107|105.7|107.01|105.71|106.97|105.67|4
1655031450000|2022-06-12 10:57:30|106.99|105.69|106.97|105.67|106.99|105.69|106.97|105.67|3
1655031460000|2022-06-12 10:57:40|106.96|105.66|106.96|105.66|106.98|105.68|106.96|105.66|7
1655031470000|2022-06-12 10:57:50|106.93|105.63|106.91|105.61|106.93|105.63|106.91|105.61|3
1655031480000|2022-06-12 10:58:00|106.9|105.6|106.85|105.55|106.91|105.61|106.85|105.55|6
1655031490000|2022-06-12 10:58:10|106.84|105.54|106.83|105.53|106.85|105.55|106.83|105.53|6
1655031500000|2022-06-12 10:58:20|106.82|105.52|106.82|105.52|106.82|105.52|106.82|105.52|1
1655031510000|2022-06-12 10:58:30|106.83|105.53|106.96|105.66|106.97|105.67|106.83|105.53|10
1655031520000|2022-06-12 10:58:40|106.94|105.64|106.91|105.61|106.94|105.64|106.91|105.61|4
1655031530000|2022-06-12 10:58:50|106.9|105.6|106.91|105.61|106.91|105.61|106.88|105.58|5
1655031540000|2022-06-12 10:59:00|106.9|105.6|106.9|105.6|106.9|105.6|106.89|105.59|3
1655031550000|2022-06-12 10:59:10|106.91|105.61|106.97|105.67|106.97|105.67|106.91|105.61|6
1655031560000|2022-06-12 10:59:20|107.02|105.72|107.03|105.73|107.03|105.73|107.01|105.71|3
1655031570000|2022-06-12 10:59:30|107.02|105.72|106.93|105.63|107.02|105.72|106.93|105.63|7
1655031580000|2022-06-12 10:59:40|106.92|105.62|106.92|105.62|106.92|105.62|106.92|105.62|1
1655031610000|2022-06-12 11:00:10|106.91|105.61|106.9|105.6|106.91|105.61|106.9|105.6|2
1655031620000|2022-06-12 11:00:20|106.89|105.59|106.88|105.58|106.89|105.59|106.88|105.58|2
1655031630000|2022-06-12 11:00:30|106.84|105.54|106.83|105.53|106.84|105.54|106.77|105.47|13
1655031640000|2022-06-12 11:00:40|106.81|105.51|106.72|105.42|106.81|105.51|106.72|105.42|11
1655031650000|2022-06-12 11:00:50|106.71|105.41|106.76|105.46|106.78|105.48|106.71|105.41|6
1655031660000|2022-06-12 11:01:00|106.78|105.48|106.71|105.41|106.78|105.48|106.7|105.4|10
1655031680000|2022-06-12 11:01:20|106.73|105.43|106.72|105.42|106.73|105.43|106.72|105.42|2
1655031690000|2022-06-12 11:01:30|106.74|105.44|106.73|105.43|106.74|105.44|106.73|105.43|2
1655031700000|2022-06-12 11:01:40|106.75|105.45|106.81|105.51|106.81|105.51|106.75|105.45|4
1655031710000|2022-06-12 11:01:50|106.83|105.53|106.91|105.61|106.91|105.61|106.82|105.52|7
1655031720000|2022-06-12 11:02:00|106.92|105.62|106.97|105.67|106.97|105.67|106.91|105.61|9
1655031730000|2022-06-12 11:02:10|106.94|105.64|106.91|105.61|106.94|105.64|106.91|105.61|4
1655031740000|2022-06-12 11:02:20|106.9|105.6|106.89|105.59|106.9|105.6|106.88|105.58|5
1655031750000|2022-06-12 11:02:30|106.9|105.6|106.89|105.59|106.9|105.6|106.89|105.59|2
1655031760000|2022-06-12 11:02:40|106.9|105.6|106.93|105.63|106.93|105.63|106.9|105.6|2
1655031770000|2022-06-12 11:02:50|106.92|105.62|106.89|105.59|106.92|105.62|106.89|105.59|6
1655031780000|2022-06-12 11:03:00|106.9|105.6|106.9|105.6|106.91|105.61|106.9|105.6|3
1655031790000|2022-06-12 11:03:10|106.89|105.59|106.89|105.59|106.89|105.59|106.89|105.59|1
1655031800000|2022-06-12 11:03:20|106.88|105.58|106.83|105.53|106.89|105.59|106.83|105.53|5
1655031820000|2022-06-12 11:03:40|106.82|105.52|106.87|105.57|106.87|105.57|106.82|105.52|4
1655031830000|2022-06-12 11:03:50|106.86|105.56|106.83|105.53|106.86|105.56|106.83|105.53|2
1655031840000|2022-06-12 11:04:00|106.82|105.52|106.73|105.43|106.82|105.52|106.73|105.43|9
1655031850000|2022-06-12 11:04:10|106.74|105.44|106.81|105.51|106.83|105.53|106.72|105.42|9
1655031860000|2022-06-12 11:04:20|106.8|105.5|106.83|105.53|106.83|105.53|106.75|105.45|7
1655031870000|2022-06-12 11:04:30|106.82|105.52|106.82|105.52|106.82|105.52|106.82|105.52|1
1655031880000|2022-06-12 11:04:40|106.83|105.53|106.82|105.52|106.83|105.53|106.82|105.52|4
1655031900000|2022-06-12 11:05:00|106.84|105.54|106.88|105.58|106.9|105.6|106.84|105.54|7
1655031910000|2022-06-12 11:05:10|106.89|105.59|106.89|105.59|106.89|105.59|106.88|105.58|3
1655031920000|2022-06-12 11:05:20|106.9|105.6|106.84|105.54|106.9|105.6|106.84|105.54|4
1655031930000|2022-06-12 11:05:30|106.83|105.53|106.88|105.58|106.89|105.59|106.83|105.53|5
1655031940000|2022-06-12 11:05:40|106.89|105.59|106.93|105.63|106.93|105.63|106.88|105.58|5
1655031950000|2022-06-12 11:05:50|106.96|105.66|106.99|105.69|107|105.7|106.96|105.66|3
1655031960000|2022-06-12 11:06:00|106.98|105.68|107.01|105.71|107.02|105.72|106.98|105.68|5
1655031970000|2022-06-12 11:06:10|107|105.7|106.95|105.65|107|105.7|106.95|105.65|4
1655031980000|2022-06-12 11:06:20|106.94|105.64|106.97|105.67|106.97|105.67|106.94|105.64|2
1655031990000|2022-06-12 11:06:30|106.94|105.64|106.95|105.65|106.95|105.65|106.94|105.64|2
1655032000000|2022-06-12 11:06:40|106.94|105.64|106.92|105.62|106.94|105.64|106.92|105.62|3
1655032010000|2022-06-12 11:06:50|106.9|105.6|106.82|105.52|106.91|105.61|106.82|105.52|6
1655032020000|2022-06-12 11:07:00|106.81|105.51|106.81|105.51|106.84|105.54|106.81|105.51|5
1655032030000|2022-06-12 11:07:10|106.82|105.52|106.73|105.43|106.82|105.52|106.73|105.43|12
1655032040000|2022-06-12 11:07:20|106.72|105.42|106.73|105.43|106.73|105.43|106.71|105.41|4
1655032050000|2022-06-12 11:07:30|106.72|105.42|106.73|105.43|106.74|105.44|106.72|105.42|3
1655032060000|2022-06-12 11:07:40|106.74|105.44|106.79|105.49|106.79|105.49|106.74|105.44|4
1655032070000|2022-06-12 11:07:50|106.75|105.45|106.73|105.43|106.75|105.45|106.73|105.43|5
1655032080000|2022-06-12 11:08:00|106.72|105.42|106.72|105.42|106.72|105.42|106.72|105.42|1
1655032090000|2022-06-12 11:08:10|106.73|105.43|106.65|105.35|106.73|105.43|106.65|105.35|7
1655032100000|2022-06-12 11:08:20|106.72|105.42|106.64|105.34|106.72|105.42|106.64|105.34|3
1655032110000|2022-06-12 11:08:30|106.67|105.37|106.65|105.35|106.67|105.37|106.65|105.35|3
1655032120000|2022-06-12 11:08:40|106.64|105.34|106.65|105.35|106.66|105.36|106.64|105.34|8
1655032130000|2022-06-12 11:08:50|106.66|105.36|106.83|105.53|106.83|105.53|106.65|105.35|9
1655032140000|2022-06-12 11:09:00|106.82|105.52|106.79|105.49|106.82|105.52|106.78|105.48|6
1655032150000|2022-06-12 11:09:10|106.78|105.48|106.7|105.4|106.78|105.48|106.7|105.4|7
1655032160000|2022-06-12 11:09:20|106.61|105.31|106.56|105.26|106.61|105.31|106.56|105.26|5
1655032170000|2022-06-12 11:09:30|106.55|105.25|106.55|105.25|106.56|105.26|106.55|105.25|3
1655032180000|2022-06-12 11:09:40|106.56|105.26|106.56|105.26|106.57|105.27|106.56|105.26|3
1655032190000|2022-06-12 11:09:50|106.55|105.25|106.56|105.26|106.56|105.26|106.55|105.25|2
1655032200000|2022-06-12 11:10:00|106.55|105.25|106.5|105.2|106.55|105.25|106.5|105.2|4
1655032210000|2022-06-12 11:10:10|106.51|105.21|106.56|105.26|106.57|105.27|106.5|105.2|5
1655032220000|2022-06-12 11:10:20|106.55|105.25|106.64|105.34|106.64|105.34|106.55|105.25|5
1655032230000|2022-06-12 11:10:30|106.63|105.33|106.63|105.33|106.63|105.33|106.63|105.33|1
1655032240000|2022-06-12 11:10:40|106.62|105.32|106.57|105.27|106.62|105.32|106.57|105.27|7
1655032260000|2022-06-12 11:11:00|106.56|105.26|106.57|105.27|106.57|105.27|106.56|105.26|2
1655032280000|2022-06-12 11:11:20|106.58|105.28|106.62|105.32|106.62|105.32|106.58|105.28|3
1655032290000|2022-06-12 11:11:30|106.63|105.33|106.63|105.33|106.63|105.33|106.63|105.33|1
1655032300000|2022-06-12 11:11:40|106.59|105.29|106.58|105.28|106.59|105.29|106.58|105.28|2
1655032310000|2022-06-12 11:11:50|106.59|105.29|106.64|105.34|106.64|105.34|106.58|105.28|6
1655032320000|2022-06-12 11:12:00|106.63|105.33|106.63|105.33|106.63|105.33|106.63|105.33|1
1655032330000|2022-06-12 11:12:10|106.64|105.34|106.65|105.35|106.65|105.35|106.64|105.34|2
1655032350000|2022-06-12 11:12:30|106.66|105.36|106.66|105.36|106.66|105.36|106.66|105.36|1
1655032360000|2022-06-12 11:12:40|106.63|105.33|106.64|105.34|106.64|105.34|106.63|105.33|2
1655032370000|2022-06-12 11:12:50|106.65|105.35|106.65|105.35|106.65|105.35|106.65|105.35|1
1655032380000|2022-06-12 11:13:00|106.77|105.47|106.81|105.51|106.81|105.51|106.77|105.47|3
1655032390000|2022-06-12 11:13:10|106.83|105.53|106.84|105.54|106.92|105.62|106.83|105.53|10
1655032400000|2022-06-12 11:13:20|106.87|105.57|106.86|105.56|106.87|105.57|106.86|105.56|2
1655032410000|2022-06-12 11:13:30|106.85|105.55|106.91|105.61|106.91|105.61|106.85|105.55|5
1655032420000|2022-06-12 11:13:40|106.88|105.58|106.87|105.57|106.88|105.58|106.87|105.57|2
1655032430000|2022-06-12 11:13:50|106.88|105.58|106.93|105.63|106.93|105.63|106.86|105.56|8
1655032470000|2022-06-12 11:14:30|106.94|105.64|107|105.7|107.01|105.71|106.94|105.64|5
1655032480000|2022-06-12 11:14:40|107.01|105.71|107.01|105.71|107.01|105.71|107.01|105.71|1
1655032490000|2022-06-12 11:14:50|107.02|105.72|106.93|105.63|107.02|105.72|106.93|105.63|6
1655032500000|2022-06-12 11:15:00|106.94|105.64|107|105.7|107|105.7|106.94|105.64|6
1655032510000|2022-06-12 11:15:10|106.96|105.66|106.95|105.65|106.96|105.66|106.95|105.65|2
1655032520000|2022-06-12 11:15:20|106.94|105.64|106.85|105.55|106.94|105.64|106.83|105.53|10
1655032530000|2022-06-12 11:15:30|106.84|105.54|106.8|105.5|106.84|105.54|106.79|105.49|9
1655032540000|2022-06-12 11:15:40|106.83|105.53|106.82|105.52|106.84|105.54|106.82|105.52|4
1655032550000|2022-06-12 11:15:50|106.83|105.53|106.83|105.53|106.83|105.53|106.83|105.53|1
1655032570000|2022-06-12 11:16:10|106.85|105.55|106.87|105.57|106.89|105.59|106.85|105.55|6
1655032580000|2022-06-12 11:16:20|106.85|105.55|106.84|105.54|106.85|105.55|106.84|105.54|2
1655032590000|2022-06-12 11:16:30|106.86|105.56|106.86|105.56|106.86|105.56|106.86|105.56|1
1655032610000|2022-06-12 11:16:50|106.9|105.6|106.93|105.63|106.93|105.63|106.9|105.6|5
1655032620000|2022-06-12 11:17:00|106.92|105.62|106.93|105.63|106.93|105.63|106.92|105.62|2
1655032640000|2022-06-12 11:17:20|106.92|105.62|106.93|105.63|106.93|105.63|106.92|105.62|2
1655032650000|2022-06-12 11:17:30|106.92|105.62|106.92|105.62|106.92|105.62|106.92|105.62|1
1655032680000|2022-06-12 11:18:00|106.93|105.63|106.93|105.63|106.93|105.63|106.93|105.63|1
1655032690000|2022-06-12 11:18:10|106.92|105.62|106.85|105.55|106.92|105.62|106.84|105.54|13
1655032700000|2022-06-12 11:18:20|106.84|105.54|106.84|105.54|106.84|105.54|106.84|105.54|1
1655032720000|2022-06-12 11:18:40|106.85|105.55|106.85|105.55|106.85|105.55|106.85|105.55|1
1655032730000|2022-06-12 11:18:50|106.84|105.54|106.85|105.55|106.85|105.55|106.84|105.54|2
1655032740000|2022-06-12 11:19:00|106.84|105.54|106.84|105.54|106.84|105.54|106.84|105.54|1
1655032750000|2022-06-12 11:19:10|106.83|105.53|106.61|105.31|106.84|105.54|106.61|105.31|14
1655032760000|2022-06-12 11:19:20|106.59|105.29|106.59|105.29|106.59|105.29|106.59|105.29|1
1655032770000|2022-06-12 11:19:30|106.61|105.31|106.73|105.43|106.74|105.44|106.61|105.31|6
1655032780000|2022-06-12 11:19:40|106.74|105.44|106.74|105.44|106.74|105.44|106.74|105.44|1
1655032790000|2022-06-12 11:19:50|106.8|105.5|106.84|105.54|106.84|105.54|106.79|105.49|3
1655032800000|2022-06-12 11:20:00|106.83|105.53|106.82|105.52|106.83|105.53|106.82|105.52|2
1655032810000|2022-06-12 11:20:10|106.83|105.53|106.81|105.51|106.83|105.53|106.8|105.5|5
1655032820000|2022-06-12 11:20:20|106.8|105.5|106.8|105.5|106.8|105.5|106.8|105.5|1
1655032830000|2022-06-12 11:20:30|106.81|105.51|106.82|105.52|106.84|105.54|106.81|105.51|4
1655032840000|2022-06-12 11:20:40|106.81|105.51|106.8|105.5|106.85|105.55|106.8|105.5|6
1655032850000|2022-06-12 11:20:50|106.81|105.51|106.74|105.44|106.81|105.51|106.74|105.44|5
1655032860000|2022-06-12 11:21:00|106.75|105.45|106.74|105.44|106.75|105.45|106.74|105.44|2
1655032870000|2022-06-12 11:21:10|106.77|105.47|106.82|105.52|106.83|105.53|106.77|105.47|5
1655032880000|2022-06-12 11:21:20|106.81|105.51|106.82|105.52|106.82|105.52|106.81|105.51|2
1655032890000|2022-06-12 11:21:30|106.81|105.51|106.74|105.44|106.81|105.51|106.74|105.44|6
1655032900000|2022-06-12 11:21:40|106.75|105.45|106.75|105.45|106.75|105.45|106.75|105.45|1
1655032910000|2022-06-12 11:21:50|106.76|105.46|106.76|105.46|106.76|105.46|106.76|105.46|1
1655032920000|2022-06-12 11:22:00|106.71|105.41|106.71|105.41|106.72|105.42|106.71|105.41|3
1655032930000|2022-06-12 11:22:10|106.72|105.42|106.56|105.26|106.72|105.42|106.56|105.26|7
1655032940000|2022-06-12 11:22:20|106.54|105.24|106.58|105.28|106.58|105.28|106.51|105.21|7
1655032960000|2022-06-12 11:22:40|106.57|105.27|106.57|105.27|106.57|105.27|106.57|105.27|1
1655032970000|2022-06-12 11:22:50|106.56|105.26|106.48|105.18|106.56|105.26|106.48|105.18|3
1655032980000|2022-06-12 11:23:00|106.47|105.17|106.48|105.18|106.49|105.19|106.47|105.17|3
1655032990000|2022-06-12 11:23:10|106.47|105.17|106.46|105.16|106.47|105.17|106.46|105.16|2
1655033000000|2022-06-12 11:23:20|106.45|105.15|106.45|105.15|106.45|105.15|106.45|105.15|1
1655033020000|2022-06-12 11:23:40|106.4|105.1|106.34|105.04|106.45|105.15|106.34|105.04|12
1655033030000|2022-06-12 11:23:50|106.31|105.01|106.24|104.94|106.31|105.01|106.24|104.94|10
1655033040000|2022-06-12 11:24:00|106.26|104.96|106.11|104.81|106.26|104.96|106.1|104.8|12
1655033050000|2022-06-12 11:24:10|106.15|104.85|106.05|104.75|106.15|104.85|106.05|104.75|15
1655033060000|2022-06-12 11:24:20|105.97|104.67|106.1|104.8|106.11|104.81|105.96|104.66|10
1655033070000|2022-06-12 11:24:30|106.09|104.79|106.18|104.88|106.18|104.88|106.09|104.79|8
1655033080000|2022-06-12 11:24:40|106.17|104.87|106.16|104.86|106.17|104.87|106.16|104.86|2
1655033090000|2022-06-12 11:24:50|106.17|104.87|106.16|104.86|106.17|104.87|106.13|104.83|6
1655033100000|2022-06-12 11:25:00|106.17|104.87|106.18|104.88|106.19|104.89|106.17|104.87|4
1655033110000|2022-06-12 11:25:10|106.19|104.89|106.27|104.97|106.27|104.97|106.19|104.89|3
1655033120000|2022-06-12 11:25:20|106.26|104.96|106.26|104.96|106.26|104.96|106.26|104.96|1
1655033140000|2022-06-12 11:25:40|106.25|104.95|106.21|104.91|106.25|104.95|106.2|104.9|5
1655033150000|2022-06-12 11:25:50|106.2|104.9|106.2|104.9|106.2|104.9|106.2|104.9|1
1655033160000|2022-06-12 11:26:00|106.19|104.89|106.2|104.9|106.21|104.91|106.17|104.87|7
1655033170000|2022-06-12 11:26:10|106.19|104.89|106.13|104.83|106.19|104.89|106.13|104.83|7
1655033180000|2022-06-12 11:26:20|106.12|104.82|106.12|104.82|106.12|104.82|106.12|104.82|1
1655033190000|2022-06-12 11:26:30|106.13|104.83|106.1|104.8|106.13|104.83|106.1|104.8|6
1655033200000|2022-06-12 11:26:40|106.13|104.83|106.13|104.83|106.13|104.83|106.12|104.82|3
1655033210000|2022-06-12 11:26:50|106.16|104.86|106.23|104.93|106.23|104.93|106.16|104.86|6
1655033220000|2022-06-12 11:27:00|106.22|104.92|106.21|104.91|106.23|104.93|106.21|104.91|6
1655033230000|2022-06-12 11:27:10|106.2|104.9|106.19|104.89|106.21|104.91|106.19|104.89|4
1655033240000|2022-06-12 11:27:20|106.18|104.88|106.18|104.88|106.19|104.89|106.12|104.82|11
1655033250000|2022-06-12 11:27:30|106.19|104.89|106.13|104.83|106.19|104.89|106.13|104.83|5
1655033260000|2022-06-12 11:27:40|106.15|104.85|106.17|104.87|106.19|104.89|106.15|104.85|5
1655033270000|2022-06-12 11:27:50|106.2|104.9|106.16|104.86|106.21|104.91|106.16|104.86|4
1655033280000|2022-06-12 11:28:00|106.15|104.85|106.12|104.82|106.15|104.85|106.12|104.82|4
1655033290000|2022-06-12 11:28:10|106.13|104.83|106.1|104.8|106.13|104.83|106.1|104.8|7
1655033300000|2022-06-12 11:28:20|106.09|104.79|106.03|104.73|106.1|104.8|106.02|104.72|11
1655033310000|2022-06-12 11:28:30|106.05|104.75|106.12|104.82|106.12|104.82|106.05|104.75|5
1655033320000|2022-06-12 11:28:40|106.11|104.81|106.09|104.79|106.11|104.81|106.09|104.79|5
1655033330000|2022-06-12 11:28:50|106.06|104.76|106.03|104.73|106.06|104.76|106.03|104.73|3
1655033340000|2022-06-12 11:29:00|106.02|104.72|106.02|104.72|106.02|104.72|106.02|104.72|1
1655033350000|2022-06-12 11:29:10|106.01|104.71|106.01|104.71|106.01|104.71|106.01|104.71|1
1655033360000|2022-06-12 11:29:20|105.99|104.69|105.98|104.68|106|104.7|105.98|104.68|4
1655033370000|2022-06-12 11:29:30|105.99|104.69|105.93|104.63|106|104.7|105.93|104.63|10
1655033380000|2022-06-12 11:29:40|105.94|104.64|105.94|104.64|105.94|104.64|105.93|104.63|3
1655033390000|2022-06-12 11:29:50|105.96|104.66|106.08|104.78|106.1|104.8|105.96|104.66|12
1655033400000|2022-06-12 11:30:00|106.04|104.74|106.02|104.72|106.04|104.74|106.02|104.72|7
1655033430000|2022-06-12 11:30:30|106.03|104.73|106.03|104.73|106.09|104.79|106.03|104.73|8
1655033440000|2022-06-12 11:30:40|106.02|104.72|106.11|104.81|106.12|104.82|106.02|104.72|11
1655033460000|2022-06-12 11:31:00|106.09|104.79|106.12|104.82|106.17|104.87|106.09|104.79|10
1655033470000|2022-06-12 11:31:10|106.13|104.83|106.13|104.83|106.18|104.88|106.13|104.83|5
1655033480000|2022-06-12 11:31:20|106.14|104.84|106.14|104.84|106.14|104.84|106.14|104.84|1
1655033490000|2022-06-12 11:31:30|106.17|104.87|106.18|104.88|106.19|104.89|106.16|104.86|5
1655033500000|2022-06-12 11:31:40|106.19|104.89|106.26|104.96|106.26|104.96|106.18|104.88|8
1655033510000|2022-06-12 11:31:50|106.24|104.94|106.23|104.93|106.24|104.94|106.22|104.92|4
1655033520000|2022-06-12 11:32:00|106.22|104.92|106.29|104.99|106.29|104.99|106.22|104.92|7
1655033530000|2022-06-12 11:32:10|106.28|104.98|106.25|104.95|106.28|104.98|106.25|104.95|6
1655033540000|2022-06-12 11:32:20|106.26|104.96|106.26|104.96|106.26|104.96|106.26|104.96|1
1655033550000|2022-06-12 11:32:30|106.29|104.99|106.34|105.04|106.34|105.04|106.29|104.99|3
1655033560000|2022-06-12 11:32:40|106.33|105.03|106.28|104.98|106.33|105.03|106.28|104.98|3
1655033570000|2022-06-12 11:32:50|106.27|104.97|106.21|104.91|106.27|104.97|106.21|104.91|7
1655033580000|2022-06-12 11:33:00|106.22|104.92|106.25|104.95|106.26|104.96|106.2|104.9|10
1655033590000|2022-06-12 11:33:10|106.27|104.97|106.29|104.99|106.29|104.99|106.26|104.96|3
1655033600000|2022-06-12 11:33:20|106.3|105|106.38|105.08|106.38|105.08|106.29|104.99|5
1655033620000|2022-06-12 11:33:40|106.37|105.07|106.39|105.09|106.39|105.09|106.37|105.07|2
1655033630000|2022-06-12 11:33:50|106.41|105.11|106.41|105.11|106.41|105.11|106.41|105.11|1
1655033640000|2022-06-12 11:34:00|106.4|105.1|106.39|105.09|106.45|105.15|106.39|105.09|8
1655033650000|2022-06-12 11:34:10|106.4|105.1|106.47|105.17|106.47|105.17|106.39|105.09|8
1655033660000|2022-06-12 11:34:20|106.45|105.15|106.44|105.14|106.45|105.15|106.44|105.14|2
1655033680000|2022-06-12 11:34:40|106.43|105.13|106.43|105.13|106.43|105.13|106.43|105.13|1
1655033690000|2022-06-12 11:34:50|106.49|105.19|106.51|105.21|106.52|105.22|106.49|105.19|4
1655033700000|2022-06-12 11:35:00|106.5|105.2|106.5|105.2|106.53|105.23|106.46|105.16|12
1655033710000|2022-06-12 11:35:10|106.51|105.21|106.51|105.21|106.51|105.21|106.51|105.21|1
1655033720000|2022-06-12 11:35:20|106.52|105.22|106.6|105.3|106.6|105.3|106.52|105.22|6
1655033730000|2022-06-12 11:35:30|106.61|105.31|106.56|105.26|106.61|105.31|106.56|105.26|6
1655033740000|2022-06-12 11:35:40|106.57|105.27|106.57|105.27|106.57|105.27|106.57|105.27|1
1655033750000|2022-06-12 11:35:50|106.56|105.26|106.55|105.25|106.56|105.26|106.55|105.25|2
1655033770000|2022-06-12 11:36:10|106.56|105.26|106.56|105.26|106.56|105.26|106.56|105.26|1
1655033780000|2022-06-12 11:36:20|106.57|105.27|106.55|105.25|106.57|105.27|106.55|105.25|3
1655033790000|2022-06-12 11:36:30|106.56|105.26|106.56|105.26|106.56|105.26|106.56|105.26|1
1655033800000|2022-06-12 11:36:40|106.55|105.25|106.55|105.25|106.55|105.25|106.55|105.25|1
1655033810000|2022-06-12 11:36:50|106.54|105.24|106.54|105.24|106.54|105.24|106.54|105.24|1
1655033820000|2022-06-12 11:37:00|106.55|105.25|106.55|105.25|106.55|105.25|106.54|105.24|3
1655033830000|2022-06-12 11:37:10|106.54|105.24|106.54|105.24|106.54|105.24|106.54|105.24|1
1655033850000|2022-06-12 11:37:30|106.56|105.26|106.55|105.25|106.58|105.28|106.55|105.25|5
1655033880000|2022-06-12 11:38:00|106.56|105.26|106.55|105.25|106.56|105.26|106.55|105.25|2
1655033900000|2022-06-12 11:38:20|106.57|105.27|106.82|105.52|106.83|105.53|106.57|105.27|12
1655033910000|2022-06-12 11:38:30|106.81|105.51|106.76|105.46|106.81|105.51|106.73|105.43|8
1655033920000|2022-06-12 11:38:40|106.78|105.48|106.81|105.51|106.81|105.51|106.78|105.48|3
1655033930000|2022-06-12 11:38:50|106.82|105.52|106.84|105.54|106.92|105.62|106.82|105.52|13
1655033940000|2022-06-12 11:39:00|106.89|105.59|106.92|105.62|106.93|105.63|106.88|105.58|7
1655033950000|2022-06-12 11:39:10|106.93|105.63|106.93|105.63|106.93|105.63|106.92|105.62|3
1655033960000|2022-06-12 11:39:20|106.94|105.64|106.97|105.67|107|105.7|106.94|105.64|12
1655033970000|2022-06-12 11:39:30|106.96|105.66|107.01|105.71|107.01|105.71|106.94|105.64|4
1655033980000|2022-06-12 11:39:40|107.02|105.72|107.02|105.72|107.04|105.74|107.02|105.72|4
1655033990000|2022-06-12 11:39:50|107|105.7|106.99|105.69|107|105.7|106.99|105.69|2
1655034000000|2022-06-12 11:40:00|106.98|105.68|107.01|105.71|107.02|105.72|106.98|105.68|4
1655034010000|2022-06-12 11:40:10|107.02|105.72|107.02|105.72|107.02|105.72|107.02|105.72|1
1655034020000|2022-06-12 11:40:20|107.01|105.71|106.98|105.68|107.01|105.71|106.98|105.68|4
1655034030000|2022-06-12 11:40:30|106.99|105.69|107|105.7|107.03|105.73|106.99|105.69|5
1655034040000|2022-06-12 11:40:40|107.01|105.71|107.05|105.75|107.06|105.76|107.01|105.71|6
1655034050000|2022-06-12 11:40:50|107.04|105.74|107.04|105.74|107.04|105.74|107.04|105.74|1
1655034060000|2022-06-12 11:41:00|107.03|105.73|106.96|105.66|107.03|105.73|106.96|105.66|6
1655034070000|2022-06-12 11:41:10|106.93|105.63|106.67|105.37|106.93|105.63|106.67|105.37|18
1655034080000|2022-06-12 11:41:20|106.7|105.4|106.83|105.53|106.83|105.53|106.68|105.38|8
1655034090000|2022-06-12 11:41:30|106.82|105.52|106.83|105.53|106.83|105.53|106.82|105.52|2
1655034100000|2022-06-12 11:41:40|106.84|105.54|106.88|105.58|106.88|105.58|106.84|105.54|5
1655034110000|2022-06-12 11:41:50|106.87|105.57|106.87|105.57|106.87|105.57|106.87|105.57|1
1655034120000|2022-06-12 11:42:00|106.86|105.56|106.85|105.55|106.91|105.61|106.85|105.55|6
1655034140000|2022-06-12 11:42:20|106.84|105.54|106.85|105.55|106.85|105.55|106.84|105.54|2
1655034150000|2022-06-12 11:42:30|106.86|105.56|106.93|105.63|106.93|105.63|106.86|105.56|6
1655034170000|2022-06-12 11:42:50|106.99|105.69|106.94|105.64|106.99|105.69|106.94|105.64|5
1655034180000|2022-06-12 11:43:00|106.95|105.65|106.99|105.69|107|105.7|106.95|105.65|3
1655034190000|2022-06-12 11:43:10|106.98|105.68|106.92|105.62|106.98|105.68|106.92|105.62|6
1655034200000|2022-06-12 11:43:20|106.93|105.63|106.92|105.62|106.93|105.63|106.92|105.62|2
1655034240000|2022-06-12 11:44:00|106.94|105.64|106.94|105.64|106.95|105.65|106.94|105.64|3
1655034250000|2022-06-12 11:44:10|106.93|105.63|106.92|105.62|106.93|105.63|106.92|105.62|2
1655034260000|2022-06-12 11:44:20|106.93|105.63|106.97|105.67|106.99|105.69|106.93|105.63|6
1655034270000|2022-06-12 11:44:30|106.98|105.68|106.98|105.68|106.99|105.69|106.98|105.68|3
1655034280000|2022-06-12 11:44:40|106.97|105.67|106.96|105.66|106.97|105.67|106.96|105.66|2
1655034290000|2022-06-12 11:44:50|106.97|105.67|106.93|105.63|106.98|105.68|106.93|105.63|4
1655034300000|2022-06-12 11:45:00|106.99|105.69|107.03|105.73|107.04|105.74|106.98|105.68|6
1655034310000|2022-06-12 11:45:10|107.02|105.72|107.13|105.83|107.13|105.83|107.02|105.72|3
1655034320000|2022-06-12 11:45:20|107.18|105.88|107.19|105.89|107.21|105.91|107.17|105.87|9
1655034330000|2022-06-12 11:45:30|107.23|105.93|107.21|105.91|107.23|105.93|107.21|105.91|2
1655034340000|2022-06-12 11:45:40|107.17|105.87|107.14|105.84|107.17|105.87|107.11|105.81|6
1655034350000|2022-06-12 11:45:50|107.17|105.87|107.17|105.87|107.18|105.88|107.16|105.86|5
1655034360000|2022-06-12 11:46:00|107.15|105.85|107.2|105.9|107.2|105.9|107.12|105.82|7
1655034380000|2022-06-12 11:46:20|107.18|105.88|107.13|105.83|107.18|105.88|107.13|105.83|6
1655034390000|2022-06-12 11:46:30|107.12|105.82|107.15|105.85|107.15|105.85|107.11|105.81|4
1655034400000|2022-06-12 11:46:40|107.18|105.88|107.21|105.91|107.21|105.91|107.18|105.88|2
1655034410000|2022-06-12 11:46:50|107.2|105.9|107.13|105.83|107.2|105.9|107.13|105.83|5
1655034420000|2022-06-12 11:47:00|107.12|105.82|107.12|105.82|107.13|105.83|107.11|105.81|5
1655034430000|2022-06-12 11:47:10|107.14|105.84|107.13|105.83|107.21|105.91|107.12|105.82|10
1655034440000|2022-06-12 11:47:20|107.16|105.86|107.16|105.86|107.16|105.86|107.13|105.83|6
1655034450000|2022-06-12 11:47:30|107.17|105.87|107.2|105.9|107.2|105.9|107.17|105.87|8
1655034470000|2022-06-12 11:47:50|107.19|105.89|107.2|105.9|107.2|105.9|107.19|105.89|2
1655034480000|2022-06-12 11:48:00|107.19|105.89|107.26|105.96|107.26|105.96|107.19|105.89|7
1655034490000|2022-06-12 11:48:10|107.25|105.95|107.25|105.95|107.25|105.95|107.25|105.95|1
1655034510000|2022-06-12 11:48:30|107.23|105.93|107.23|105.93|107.23|105.93|107.22|105.92|3
1655034520000|2022-06-12 11:48:40|107.25|105.95|107.25|105.95|107.26|105.96|107.25|105.95|3
1655034530000|2022-06-12 11:48:50|107.23|105.93|107.21|105.91|107.23|105.93|107.21|105.91|4
1655034540000|2022-06-12 11:49:00|107.25|105.95|107.27|105.97|107.27|105.97|107.24|105.94|4
1655034550000|2022-06-12 11:49:10|107.26|105.96|107.26|105.96|107.26|105.96|107.26|105.96|1
1655034560000|2022-06-12 11:49:20|107.25|105.95|107.25|105.95|107.25|105.95|107.25|105.95|1
1655034570000|2022-06-12 11:49:30|107.27|105.97|107.28|105.98|107.28|105.98|107.25|105.95|6
1655034590000|2022-06-12 11:49:50|107.26|105.96|107.27|105.97|107.27|105.97|107.24|105.94|8
1655034600000|2022-06-12 11:50:00|107.26|105.96|107.27|105.97|107.27|105.97|107.23|105.93|9
1655034610000|2022-06-12 11:50:10|107.28|105.98|107.28|105.98|107.29|105.99|107.28|105.98|3
1655034620000|2022-06-12 11:50:20|107.3|106|107.3|106|107.3|106|107.3|106|1
1655034630000|2022-06-12 11:50:30|107.29|105.99|107.3|106|107.3|106|107.29|105.99|2
1655034640000|2022-06-12 11:50:40|107.28|105.98|107.35|106.05|107.35|106.05|107.28|105.98|3
1655034650000|2022-06-12 11:50:50|107.36|106.06|107.36|106.06|107.38|106.08|107.36|106.06|5
1655034660000|2022-06-12 11:51:00|107.38|106.08|107.39|106.09|107.4|106.1|107.38|106.08|3
1655034670000|2022-06-12 11:51:10|107.38|106.08|107.37|106.07|107.38|106.08|107.37|106.07|2
1655034680000|2022-06-12 11:51:20|107.36|106.06|107.36|106.06|107.36|106.06|107.36|106.06|1
1655034690000|2022-06-12 11:51:30|107.37|106.07|107.46|106.16|107.46|106.16|107.37|106.07|7
1655034700000|2022-06-12 11:51:40|107.47|106.17|107.39|106.09|107.47|106.17|107.39|106.09|11
1655034710000|2022-06-12 11:51:50|107.38|106.08|107.37|106.07|107.38|106.08|107.36|106.06|3
1655034720000|2022-06-12 11:52:00|107.38|106.08|107.38|106.08|107.39|106.09|107.37|106.07|4
1655034730000|2022-06-12 11:52:10|107.37|106.07|107.38|106.08|107.38|106.08|107.37|106.07|2
1655034740000|2022-06-12 11:52:20|107.37|106.07|107.38|106.08|107.38|106.08|107.37|106.07|2
1655034750000|2022-06-12 11:52:30|107.4|106.1|107.42|106.12|107.42|106.12|107.4|106.1|2
1655034760000|2022-06-12 11:52:40|107.43|106.13|107.47|106.17|107.56|106.26|107.43|106.13|13
1655034770000|2022-06-12 11:52:50|107.48|106.18|107.48|106.18|107.49|106.19|107.47|106.17|4
1655034780000|2022-06-12 11:53:00|107.47|106.17|107.64|106.34|107.64|106.34|107.46|106.16|16
1655034790000|2022-06-12 11:53:10|107.6|106.3|107.58|106.28|107.6|106.3|107.57|106.27|4
1655034800000|2022-06-12 11:53:20|107.59|106.29|107.73|106.43|107.73|106.43|107.59|106.29|10
1655034810000|2022-06-12 11:53:30|107.67|106.37|107.63|106.33|107.67|106.37|107.62|106.32|6
1655034820000|2022-06-12 11:53:40|107.62|106.32|107.57|106.27|107.62|106.32|107.56|106.26|6
1655034830000|2022-06-12 11:53:50|107.56|106.26|107.54|106.24|107.56|106.26|107.54|106.24|3
1655034840000|2022-06-12 11:54:00|107.55|106.25|107.55|106.25|107.55|106.25|107.55|106.25|1
1655034900000|2022-06-12 11:55:00|107.54|106.24|107.54|106.24|107.54|106.24|107.54|106.24|1
1655034910000|2022-06-12 11:55:10|107.52|106.22|107.45|106.15|107.52|106.22|107.45|106.15|7
1655034920000|2022-06-12 11:55:20|107.43|106.13|107.44|106.14|107.44|106.14|107.42|106.12|6
1655034940000|2022-06-12 11:55:40|107.43|106.13|107.37|106.07|107.43|106.13|107.37|106.07|5
1655034960000|2022-06-12 11:56:00|107.36|106.06|107.44|106.14|107.44|106.14|107.36|106.06|3
1655034970000|2022-06-12 11:56:10|107.45|106.15|107.4|106.1|107.46|106.16|107.4|106.1|5
1655034980000|2022-06-12 11:56:20|107.41|106.11|107.36|106.06|107.43|106.13|107.36|106.06|8
1655034990000|2022-06-12 11:56:30|107.35|106.05|107.34|106.04|107.37|106.07|107.34|106.04|6
1655035000000|2022-06-12 11:56:40|107.36|106.06|107.35|106.05|107.36|106.06|107.35|106.05|2
1655035010000|2022-06-12 11:56:50|107.34|106.04|107.34|106.04|107.34|106.04|107.34|106.04|1
1655035030000|2022-06-12 11:57:10|107.33|106.03|107.26|105.96|107.33|106.03|107.26|105.96|5
1655035040000|2022-06-12 11:57:20|107.24|105.94|107.17|105.87|107.24|105.94|107.14|105.84|13
1655035050000|2022-06-12 11:57:30|107.16|105.86|107.12|105.82|107.16|105.86|107.1|105.8|6
1655035060000|2022-06-12 11:57:40|107.1|105.8|107.14|105.84|107.21|105.91|107.1|105.8|9
1655035070000|2022-06-12 11:57:50|107.12|105.82|107.12|105.82|107.12|105.82|107.12|105.82|1
1655035080000|2022-06-12 11:58:00|107.18|105.88|107.17|105.87|107.18|105.88|107.17|105.87|2
1655035090000|2022-06-12 11:58:10|107.18|105.88|107.19|105.89|107.2|105.9|107.18|105.88|3
1655035100000|2022-06-12 11:58:20|107.2|105.9|107.19|105.89|107.2|105.9|107.19|105.89|2
1655035120000|2022-06-12 11:58:40|107.2|105.9|107.15|105.85|107.2|105.9|107.15|105.85|4
1655035130000|2022-06-12 11:58:50|107.16|105.86|107.18|105.88|107.19|105.89|107.15|105.85|4
1655035140000|2022-06-12 11:59:00|107.17|105.87|107.17|105.87|107.17|105.87|107.17|105.87|1
1655035150000|2022-06-12 11:59:10|107.19|105.89|107.26|105.96|107.28|105.98|107.19|105.89|5
1655035160000|2022-06-12 11:59:20|107.28|105.98|107.27|105.97|107.28|105.98|107.27|105.97|2
1655035170000|2022-06-12 11:59:30|107.26|105.96|107.25|105.95|107.26|105.96|107.25|105.95|2
1655035180000|2022-06-12 11:59:40|107.26|105.96|107.21|105.91|107.26|105.96|107.21|105.91|5
1655035190000|2022-06-12 11:59:50|107.24|105.94|107.25|105.95|107.25|105.95|107.24|105.94|2
1655035200000|2022-06-12 12:00:00|107.27|105.97|107.33|106.03|107.37|106.07|107.27|105.97|10
1655035210000|2022-06-12 12:00:10|107.29|105.99|107.22|105.92|107.29|105.99|107.22|105.92|10
1655035220000|2022-06-12 12:00:20|107.23|105.93|107.22|105.92|107.23|105.93|107.19|105.89|6
1655035230000|2022-06-12 12:00:30|107.23|105.93|107.25|105.95|107.25|105.95|107.23|105.93|2
1655035240000|2022-06-12 12:00:40|107.26|105.96|107.21|105.91|107.26|105.96|107.21|105.91|5
1655035250000|2022-06-12 12:00:50|107.2|105.9|107.24|105.94|107.25|105.95|107.2|105.9|4
1655035260000|2022-06-12 12:01:00|107.23|105.93|107.19|105.89|107.23|105.93|107.19|105.89|2
1655035270000|2022-06-12 12:01:10|107.18|105.88|107.18|105.88|107.18|105.88|107.18|105.88|1
1655035280000|2022-06-12 12:01:20|107.19|105.89|107.22|105.92|107.23|105.93|107.19|105.89|3
1655035290000|2022-06-12 12:01:30|107.21|105.91|107.21|105.91|107.21|105.91|107.21|105.91|1
1655035310000|2022-06-12 12:01:50|107.22|105.92|107.24|105.94|107.24|105.94|107.22|105.92|3
1655035320000|2022-06-12 12:02:00|107.28|105.98|107.29|105.99|107.29|105.99|107.27|105.97|4
1655035330000|2022-06-12 12:02:10|107.3|106|107.44|106.14|107.44|106.14|107.3|106|12
1655035340000|2022-06-12 12:02:20|107.46|106.16|107.41|106.11|107.46|106.16|107.38|106.08|7
1655035350000|2022-06-12 12:02:30|107.43|106.13|107.46|106.16|107.46|106.16|107.43|106.13|3
1655035360000|2022-06-12 12:02:40|107.48|106.18|107.57|106.27|107.57|106.27|107.48|106.18|7
1655035370000|2022-06-12 12:02:50|107.56|106.26|107.62|106.32|107.62|106.32|107.56|106.26|6
1655035380000|2022-06-12 12:03:00|107.63|106.33|107.63|106.33|107.63|106.33|107.63|106.33|1
1655035390000|2022-06-12 12:03:10|107.62|106.32|107.56|106.26|107.62|106.32|107.56|106.26|4
1655035400000|2022-06-12 12:03:20|107.57|106.27|107.63|106.33|107.63|106.33|107.57|106.27|3
1655035410000|2022-06-12 12:03:30|107.64|106.34|107.64|106.34|107.64|106.34|107.63|106.33|3
1655035420000|2022-06-12 12:03:40|107.65|106.35|107.77|106.47|107.79|106.49|107.65|106.35|10
1655035430000|2022-06-12 12:03:50|107.78|106.48|107.72|106.42|107.78|106.48|107.72|106.42|4
1655035440000|2022-06-12 12:04:00|107.71|106.41|107.72|106.42|107.72|106.42|107.71|106.41|2
1655035450000|2022-06-12 12:04:10|107.74|106.44|107.75|106.45|107.75|106.45|107.74|106.44|2
1655035460000|2022-06-12 12:04:20|107.79|106.49|107.81|106.51|107.82|106.52|107.79|106.49|3
1655035470000|2022-06-12 12:04:30|107.78|106.48|107.81|106.51|107.81|106.51|107.74|106.44|8
1655035480000|2022-06-12 12:04:40|107.82|106.52|107.83|106.53|107.88|106.58|107.82|106.52|10
1655035490000|2022-06-12 12:04:50|107.82|106.52|107.81|106.51|107.82|106.52|107.81|106.51|2
1655035500000|2022-06-12 12:05:00|107.8|106.5|107.76|106.46|107.82|106.52|107.76|106.46|7
1655035510000|2022-06-12 12:05:10|107.75|106.45|107.75|106.45|107.76|106.46|107.73|106.43|9
1655035520000|2022-06-12 12:05:20|107.74|106.44|107.76|106.46|107.76|106.46|107.74|106.44|3
1655035530000|2022-06-12 12:05:30|107.78|106.48|107.82|106.52|107.82|106.52|107.78|106.48|3
1655035540000|2022-06-12 12:05:40|107.84|106.54|107.88|106.58|107.89|106.59|107.84|106.54|3
1655035550000|2022-06-12 12:05:50|107.9|106.6|107.91|106.61|107.91|106.61|107.88|106.58|5
1655035560000|2022-06-12 12:06:00|107.92|106.62|107.87|106.57|107.92|106.62|107.87|106.57|3
1655035570000|2022-06-12 12:06:10|107.86|106.56|107.85|106.55|107.86|106.56|107.85|106.55|2
1655035590000|2022-06-12 12:06:30|107.84|106.54|107.84|106.54|107.84|106.54|107.84|106.54|1
1655035600000|2022-06-12 12:06:40|107.83|106.53|107.83|106.53|107.83|106.53|107.83|106.53|1
1655035610000|2022-06-12 12:06:50|107.87|106.57|107.89|106.59|107.9|106.6|107.87|106.57|4
1655035620000|2022-06-12 12:07:00|107.91|106.61|107.84|106.54|107.91|106.61|107.84|106.54|6
1655035640000|2022-06-12 12:07:20|107.86|106.56|107.9|106.6|107.9|106.6|107.86|106.56|2
1655035650000|2022-06-12 12:07:30|107.89|106.59|107.85|106.55|107.89|106.59|107.85|106.55|4
1655035660000|2022-06-12 12:07:40|107.83|106.53|107.84|106.54|107.85|106.55|107.83|106.53|3
1655035670000|2022-06-12 12:07:50|107.83|106.53|107.83|106.53|107.83|106.53|107.83|106.53|1
1655035680000|2022-06-12 12:08:00|107.82|106.52|107.82|106.52|107.82|106.52|107.82|106.52|1
1655035690000|2022-06-12 12:08:10|107.81|106.51|107.73|106.43|107.81|106.51|107.73|106.43|8
1655035700000|2022-06-12 12:08:20|107.72|106.42|107.74|106.44|107.74|106.44|107.72|106.42|5
1655035710000|2022-06-12 12:08:30|107.73|106.43|107.73|106.43|107.73|106.43|107.72|106.42|7
1655035720000|2022-06-12 12:08:40|107.72|106.42|107.73|106.43|107.73|106.43|107.72|106.42|2
1655035740000|2022-06-12 12:09:00|107.74|106.44|107.8|106.5|107.8|106.5|107.74|106.44|3
1655035760000|2022-06-12 12:09:20|107.81|106.51|107.83|106.53|107.83|106.53|107.81|106.51|5
1655035770000|2022-06-12 12:09:30|107.82|106.52|107.8|106.5|107.82|106.52|107.8|106.5|3
1655035780000|2022-06-12 12:09:40|107.82|106.52|107.82|106.52|107.82|106.52|107.81|106.51|3
1655035790000|2022-06-12 12:09:50|107.79|106.49|107.75|106.45|107.79|106.49|107.75|106.45|4
1655035800000|2022-06-12 12:10:00|107.76|106.46|107.82|106.52|107.82|106.52|107.76|106.46|3
1655035810000|2022-06-12 12:10:10|107.83|106.53|107.82|106.52|107.83|106.53|107.82|106.52|2
1655035820000|2022-06-12 12:10:20|107.83|106.53|107.83|106.53|107.83|106.53|107.83|106.53|1
1655035870000|2022-06-12 12:11:10|107.82|106.52|107.81|106.51|107.82|106.52|107.81|106.51|4
1655035890000|2022-06-12 12:11:30|107.79|106.49|107.75|106.45|107.8|106.5|107.75|106.45|5
1655035900000|2022-06-12 12:11:40|107.74|106.44|107.74|106.44|107.75|106.45|107.74|106.44|3
1655035910000|2022-06-12 12:11:50|107.75|106.45|107.82|106.52|107.83|106.53|107.75|106.45|3
1655035930000|2022-06-12 12:12:10|107.8|106.5|107.8|106.5|107.8|106.5|107.8|106.5|1
1655035950000|2022-06-12 12:12:30|107.83|106.53|107.84|106.54|107.84|106.54|107.83|106.53|2
1655035960000|2022-06-12 12:12:40|107.83|106.53|107.84|106.54|107.84|106.54|107.83|106.53|2
1655035970000|2022-06-12 12:12:50|107.83|106.53|107.83|106.53|107.83|106.53|107.83|106.53|1
1655035980000|2022-06-12 12:13:00|107.84|106.54|107.81|106.51|107.84|106.54|107.81|106.51|6
1655035990000|2022-06-12 12:13:10|107.8|106.5|107.74|106.44|107.8|106.5|107.74|106.44|5
1655036010000|2022-06-12 12:13:30|107.73|106.43|107.73|106.43|107.73|106.43|107.73|106.43|1
1655036020000|2022-06-12 12:13:40|107.72|106.42|107.72|106.42|107.73|106.43|107.72|106.42|3
1655036030000|2022-06-12 12:13:50|107.71|106.41|107.71|106.41|107.71|106.41|107.71|106.41|1
1655036040000|2022-06-12 12:14:00|107.7|106.4|107.73|106.43|107.73|106.43|107.7|106.4|4
1655036050000|2022-06-12 12:14:10|107.76|106.46|107.76|106.46|107.76|106.46|107.75|106.45|3
1655036060000|2022-06-12 12:14:20|107.75|106.45|107.78|106.48|107.78|106.48|107.75|106.45|4
1655036070000|2022-06-12 12:14:30|107.77|106.47|107.76|106.46|107.77|106.47|107.75|106.45|4
1655036080000|2022-06-12 12:14:40|107.75|106.45|107.79|106.49|107.79|106.49|107.75|106.45|2
1655036090000|2022-06-12 12:14:50|107.8|106.5|107.8|106.5|107.8|106.5|107.8|106.5|1
1655036100000|2022-06-12 12:15:00|107.79|106.49|107.94|106.64|107.94|106.64|107.79|106.49|7
1655036110000|2022-06-12 12:15:10|107.96|106.66|107.95|106.65|108.01|106.71|107.95|106.65|7
1655036160000|2022-06-12 12:16:00|107.93|106.63|107.95|106.65|107.95|106.65|107.93|106.63|2
1655036170000|2022-06-12 12:16:10|107.93|106.63|107.92|106.62|107.93|106.63|107.91|106.61|4
1655036180000|2022-06-12 12:16:20|107.91|106.61|107.83|106.53|107.91|106.61|107.83|106.53|8
1655036190000|2022-06-12 12:16:30|107.82|106.52|107.82|106.52|107.82|106.52|107.82|106.52|1
1655036200000|2022-06-12 12:16:40|107.85|106.55|107.84|106.54|107.85|106.55|107.84|106.54|2
1655036210000|2022-06-12 12:16:50|107.83|106.53|107.83|106.53|107.83|106.53|107.83|106.53|1
1655036220000|2022-06-12 12:17:00|107.81|106.51|107.8|106.5|107.81|106.51|107.8|106.5|2
1655036230000|2022-06-12 12:17:10|107.79|106.49|107.75|106.45|107.79|106.49|107.75|106.45|5
1655036240000|2022-06-12 12:17:20|107.73|106.43|107.49|106.19|107.73|106.43|107.49|106.19|13
1655036250000|2022-06-12 12:17:30|107.48|106.18|107.46|106.16|107.48|106.18|107.46|106.16|3
1655036260000|2022-06-12 12:17:40|107.45|106.15|107.45|106.15|107.45|106.15|107.45|106.15|1
1655036270000|2022-06-12 12:17:50|107.43|106.13|107.42|106.12|107.45|106.15|107.41|106.11|6
1655036280000|2022-06-12 12:18:00|107.38|106.08|107.38|106.08|107.4|106.1|107.34|106.04|9
1655036290000|2022-06-12 12:18:10|107.4|106.1|107.41|106.11|107.42|106.12|107.4|106.1|3
1655036320000|2022-06-12 12:18:40|107.43|106.13|107.45|106.15|107.48|106.18|107.43|106.13|5
1655036340000|2022-06-12 12:19:00|107.46|106.16|107.41|106.11|107.46|106.16|107.41|106.11|4
1655036380000|2022-06-12 12:19:40|107.37|106.07|107.39|106.09|107.39|106.09|107.37|106.07|2
1655036390000|2022-06-12 12:19:50|107.37|106.07|107.37|106.07|107.37|106.07|107.37|106.07|1
1655036400000|2022-06-12 12:20:00|107.39|106.09|107.39|106.09|107.39|106.09|107.39|106.09|1
1655036410000|2022-06-12 12:20:10|107.38|106.08|107.37|106.07|107.38|106.08|107.37|106.07|2
1655036420000|2022-06-12 12:20:20|107.38|106.08|107.38|106.08|107.38|106.08|107.38|106.08|1
1655036430000|2022-06-12 12:20:30|107.37|106.07|107.36|106.06|107.37|106.07|107.36|106.06|2
1655036440000|2022-06-12 12:20:40|107.35|106.05|107.28|105.98|107.35|106.05|107.28|105.98|5
1655036460000|2022-06-12 12:21:00|107.29|105.99|107.29|105.99|107.29|105.99|107.25|105.95|7
1655036470000|2022-06-12 12:21:10|107.28|105.98|107.28|105.98|107.28|105.98|107.28|105.98|1
1655036480000|2022-06-12 12:21:20|107.26|105.96|107.28|105.98|107.28|105.98|107.23|105.93|5
1655036550000|2022-06-12 12:22:30|107.3|106|107.37|106.07|107.37|106.07|107.3|106|5
1655036580000|2022-06-12 12:23:00|107.38|106.08|107.36|106.06|107.38|106.08|107.36|106.06|2
1655036590000|2022-06-12 12:23:10|107.37|106.07|107.46|106.16|107.46|106.16|107.37|106.07|5
1655036600000|2022-06-12 12:23:20|107.42|106.12|107.45|106.15|107.46|106.16|107.42|106.12|3
1655036610000|2022-06-12 12:23:30|107.46|106.16|107.51|106.21|107.51|106.21|107.45|106.15|4
1655036620000|2022-06-12 12:23:40|107.5|106.2|107.46|106.16|107.5|106.2|107.45|106.15|5
1655036630000|2022-06-12 12:23:50|107.43|106.13|107.38|106.08|107.44|106.14|107.38|106.08|5
1655036640000|2022-06-12 12:24:00|107.37|106.07|107.34|106.04|107.37|106.07|107.34|106.04|6
1655036650000|2022-06-12 12:24:10|107.33|106.03|107.29|105.99|107.33|106.03|107.29|105.99|3
1655036660000|2022-06-12 12:24:20|107.35|106.05|107.36|106.06|107.36|106.06|107.35|106.05|2
1655036670000|2022-06-12 12:24:30|107.37|106.07|107.38|106.08|107.38|106.08|107.37|106.07|2
1655036680000|2022-06-12 12:24:40|107.37|106.07|107.37|106.07|107.37|106.07|107.37|106.07|1
1655036690000|2022-06-12 12:24:50|107.36|106.06|107.37|106.07|107.37|106.07|107.36|106.06|2
1655036700000|2022-06-12 12:25:00|107.38|106.08|107.38|106.08|107.38|106.08|107.38|106.08|1
1655036720000|2022-06-12 12:25:20|107.41|106.11|107.39|106.09|107.42|106.12|107.39|106.09|5
1655036730000|2022-06-12 12:25:30|107.38|106.08|107.38|106.08|107.38|106.08|107.38|106.08|1
1655036750000|2022-06-12 12:25:50|107.4|106.1|107.45|106.15|107.45|106.15|107.4|106.1|4
1655036760000|2022-06-12 12:26:00|107.46|106.16|107.47|106.17|107.47|106.17|107.46|106.16|2
1655036770000|2022-06-12 12:26:10|107.46|106.16|107.52|106.22|107.52|106.22|107.45|106.15|7
1655036780000|2022-06-12 12:26:20|107.53|106.23|107.47|106.17|107.55|106.25|107.47|106.17|8
1655036790000|2022-06-12 12:26:30|107.48|106.18|107.49|106.19|107.49|106.19|107.48|106.18|2
1655036860000|2022-06-12 12:27:40|107.51|106.21|107.52|106.22|107.52|106.22|107.51|106.21|2
1655036870000|2022-06-12 12:27:50|107.57|106.27|107.61|106.31|107.61|106.31|107.56|106.26|8
1655036880000|2022-06-12 12:28:00|107.62|106.32|107.63|106.33|107.63|106.33|107.62|106.32|2
1655036890000|2022-06-12 12:28:10|107.64|106.34|107.65|106.35|107.65|106.35|107.64|106.34|2
1655036910000|2022-06-12 12:28:30|107.66|106.36|107.78|106.48|107.78|106.48|107.66|106.36|3
1655036920000|2022-06-12 12:28:40|107.79|106.49|107.75|106.45|107.83|106.53|107.75|106.45|12
1655036930000|2022-06-12 12:28:50|107.77|106.47|107.76|106.46|107.77|106.47|107.76|106.46|4
1655036940000|2022-06-12 12:29:00|107.75|106.45|107.76|106.46|107.76|106.46|107.75|106.45|4
1655036950000|2022-06-12 12:29:10|107.75|106.45|107.72|106.42|107.75|106.45|107.72|106.42|4
1655036960000|2022-06-12 12:29:20|107.73|106.43|107.67|106.37|107.73|106.43|107.66|106.36|11
1655036970000|2022-06-12 12:29:30|107.57|106.27|107.46|106.16|107.57|106.27|107.43|106.13|15
1655036980000|2022-06-12 12:29:40|107.43|106.13|107.44|106.14|107.46|106.16|107.41|106.11|6
1655036990000|2022-06-12 12:29:50|107.43|106.13|107.42|106.12|107.43|106.13|107.42|106.12|2
1655037000000|2022-06-12 12:30:00|107.43|106.13|107.45|106.15|107.46|106.16|107.4|106.1|10
1655037010000|2022-06-12 12:30:10|107.46|106.16|107.59|106.29|107.59|106.29|107.46|106.16|8
1655037020000|2022-06-12 12:30:20|107.6|106.3|107.55|106.25|107.64|106.34|107.55|106.25|9
1655037030000|2022-06-12 12:30:30|107.58|106.28|107.55|106.25|107.6|106.3|107.55|106.25|6
1655037040000|2022-06-12 12:30:40|107.56|106.26|107.56|106.26|107.56|106.26|107.56|106.26|1
1655037050000|2022-06-12 12:30:50|107.58|106.28|107.64|106.34|107.64|106.34|107.58|106.28|6
1655037060000|2022-06-12 12:31:00|107.65|106.35|107.56|106.26|107.65|106.35|107.56|106.26|5
1655037090000|2022-06-12 12:31:30|107.57|106.27|107.58|106.28|107.6|106.3|107.57|106.27|6
1655037120000|2022-06-12 12:32:00|107.57|106.27|107.57|106.27|107.57|106.27|107.57|106.27|1
1655037130000|2022-06-12 12:32:10|107.55|106.25|107.47|106.17|107.55|106.25|107.46|106.16|8
1655037180000|2022-06-12 12:33:00|107.52|106.22|107.46|106.16|107.53|106.23|107.46|106.16|5
1655037190000|2022-06-12 12:33:10|107.45|106.15|107.45|106.15|107.45|106.15|107.45|106.15|1
1655037200000|2022-06-12 12:33:20|107.44|106.14|107.36|106.06|107.44|106.14|107.36|106.06|5
1655037230000|2022-06-12 12:33:50|107.37|106.07|107.44|106.14|107.44|106.14|107.37|106.07|6
1655037240000|2022-06-12 12:34:00|107.45|106.15|107.38|106.08|107.46|106.16|107.38|106.08|6
1655037250000|2022-06-12 12:34:10|107.37|106.07|107.37|106.07|107.37|106.07|107.37|106.07|1
1655037270000|2022-06-12 12:34:30|107.36|106.06|107.33|106.03|107.37|106.07|107.32|106.02|8
1655037280000|2022-06-12 12:34:40|107.37|106.07|107.36|106.06|107.37|106.07|107.35|106.05|3
1655037290000|2022-06-12 12:34:50|107.37|106.07|107.29|105.99|107.37|106.07|107.29|105.99|4
1655037300000|2022-06-12 12:35:00|107.32|106.02|107.28|105.98|107.32|106.02|107.28|105.98|5
1655037310000|2022-06-12 12:35:10|107.3|106|107.3|106|107.3|106|107.3|106|1
1655037330000|2022-06-12 12:35:30|107.29|105.99|107.29|105.99|107.3|106|107.29|105.99|3
1655037340000|2022-06-12 12:35:40|107.28|105.98|107.29|105.99|107.29|105.99|107.28|105.98|2
1655037350000|2022-06-12 12:35:50|107.3|106|107.3|106|107.3|106|107.3|106|1
1655037360000|2022-06-12 12:36:00|107.29|105.99|107.29|105.99|107.29|105.99|107.29|105.99|1
1655037370000|2022-06-12 12:36:10|107.28|105.98|107.28|105.98|107.28|105.98|107.28|105.98|1
1655037380000|2022-06-12 12:36:20|107.27|105.97|107.27|105.97|107.27|105.97|107.27|105.97|1
1655037410000|2022-06-12 12:36:50|107.24|105.94|107.27|105.97|107.27|105.97|107.24|105.94|2
1655037420000|2022-06-12 12:37:00|107.28|105.98|107.28|105.98|107.28|105.98|107.27|105.97|3
1655037440000|2022-06-12 12:37:20|107.29|105.99|107.36|106.06|107.36|106.06|107.29|105.99|6
1655037460000|2022-06-12 12:37:40|107.37|106.07|107.36|106.06|107.37|106.07|107.36|106.06|2
1655037470000|2022-06-12 12:37:50|107.35|106.05|107.31|106.01|107.35|106.05|107.31|106.01|3
1655037530000|2022-06-12 12:38:50|107.3|106|107.3|106|107.3|106|107.3|106|1
1655037540000|2022-06-12 12:39:00|107.27|105.97|107.24|105.94|107.27|105.97|107.24|105.94|3
1655037550000|2022-06-12 12:39:10|107.23|105.93|107.17|105.87|107.23|105.93|107.16|105.86|11
1655037560000|2022-06-12 12:39:20|107.18|105.88|107.17|105.87|107.2|105.9|107.17|105.87|6
1655037570000|2022-06-12 12:39:30|107.15|105.85|107.1|105.8|107.15|105.85|107.1|105.8|5
1655037580000|2022-06-12 12:39:40|107.08|105.78|107.08|105.78|107.1|105.8|107.08|105.78|3
1655037590000|2022-06-12 12:39:50|107.1|105.8|107.1|105.8|107.1|105.8|107.1|105.8|1
1655037600000|2022-06-12 12:40:00|107.11|105.81|107.17|105.87|107.18|105.88|107.11|105.81|5
1655037610000|2022-06-12 12:40:10|107.16|105.86|107.11|105.81|107.16|105.86|107.11|105.81|5
1655037620000|2022-06-12 12:40:20|107.1|105.8|107.11|105.81|107.11|105.81|107.1|105.8|4
1655037630000|2022-06-12 12:40:30|107.1|105.8|107.11|105.81|107.11|105.81|107.1|105.8|2
1655037660000|2022-06-12 12:41:00|107.1|105.8|107.1|105.8|107.1|105.8|107.1|105.8|1
1655037670000|2022-06-12 12:41:10|107.09|105.79|107|105.7|107.09|105.79|107|105.7|11
1655037680000|2022-06-12 12:41:20|106.99|105.69|107|105.7|107|105.7|106.99|105.69|2
1655037690000|2022-06-12 12:41:30|106.99|105.69|106.94|105.64|106.99|105.69|106.94|105.64|4
1655037700000|2022-06-12 12:41:40|106.95|105.65|107.01|105.71|107.01|105.71|106.93|105.63|5
1655037710000|2022-06-12 12:41:50|107|105.7|107|105.7|107|105.7|107|105.7|1
1655037720000|2022-06-12 12:42:00|106.99|105.69|107|105.7|107|105.7|106.96|105.66|6
1655037730000|2022-06-12 12:42:10|106.99|105.69|106.98|105.68|106.99|105.69|106.98|105.68|2
1655037740000|2022-06-12 12:42:20|106.97|105.67|106.83|105.53|106.97|105.67|106.82|105.52|12
1655037750000|2022-06-12 12:42:30|106.82|105.52|106.91|105.61|106.91|105.61|106.82|105.52|4
1655037760000|2022-06-12 12:42:40|106.92|105.62|106.92|105.62|106.92|105.62|106.92|105.62|1
1655037770000|2022-06-12 12:42:50|106.91|105.61|106.91|105.61|106.92|105.62|106.91|105.61|3
1655037780000|2022-06-12 12:43:00|106.92|105.62|107|105.7|107|105.7|106.92|105.62|6
1655037790000|2022-06-12 12:43:10|107.01|105.71|107.01|105.71|107.01|105.71|107.01|105.71|1
1655037800000|2022-06-12 12:43:20|106.99|105.69|106.99|105.69|106.99|105.69|106.99|105.69|1
1655037810000|2022-06-12 12:43:30|106.98|105.68|106.97|105.67|106.98|105.68|106.97|105.67|2
1655037820000|2022-06-12 12:43:40|106.98|105.68|107.01|105.71|107.01|105.71|106.98|105.68|6
1655037840000|2022-06-12 12:44:00|107.02|105.72|107.01|105.71|107.02|105.72|107.01|105.71|2
1655037850000|2022-06-12 12:44:10|107.02|105.72|107.08|105.78|107.08|105.78|107.02|105.72|3
1655037860000|2022-06-12 12:44:20|107.09|105.79|107.09|105.79|107.09|105.79|107.08|105.78|3
1655037870000|2022-06-12 12:44:30|107.08|105.78|107.07|105.77|107.08|105.78|107.07|105.77|4
1655037880000|2022-06-12 12:44:40|107.06|105.76|107.03|105.73|107.06|105.76|107.02|105.72|5
1655037890000|2022-06-12 12:44:50|107.02|105.72|107.02|105.72|107.02|105.72|107.02|105.72|1
1655037900000|2022-06-12 12:45:00|107.03|105.73|107.01|105.71|107.03|105.73|107|105.7|5
1655037910000|2022-06-12 12:45:10|107|105.7|107.09|105.79|107.09|105.79|106.99|105.69|10
1655037920000|2022-06-12 12:45:20|107.11|105.81|107.11|105.81|107.13|105.83|107.1|105.8|7
1655037930000|2022-06-12 12:45:30|107.12|105.82|107.03|105.73|107.12|105.82|107.03|105.73|8
1655037940000|2022-06-12 12:45:40|107.04|105.74|107.04|105.74|107.09|105.79|107.04|105.74|10
1655037950000|2022-06-12 12:45:50|107.07|105.77|107.11|105.81|107.11|105.81|107.07|105.77|3
1655037960000|2022-06-12 12:46:00|107.1|105.8|107.09|105.79|107.1|105.8|107.09|105.79|2
1655037970000|2022-06-12 12:46:10|107.1|105.8|107.09|105.79|107.11|105.81|107.09|105.79|3
1655037980000|2022-06-12 12:46:20|107.11|105.81|107.09|105.79|107.11|105.81|107.09|105.79|2
1655037990000|2022-06-12 12:46:30|107.11|105.81|107.09|105.79|107.11|105.81|107.09|105.79|4
1655038000000|2022-06-12 12:46:40|107.11|105.81|107.11|105.81|107.11|105.81|107.11|105.81|1
1655038010000|2022-06-12 12:46:50|107.07|105.77|107.19|105.89|107.19|105.89|107.07|105.77|6
1655038020000|2022-06-12 12:47:00|107.17|105.87|107.14|105.84|107.17|105.87|107.14|105.84|6
1655038030000|2022-06-12 12:47:10|107.13|105.83|107.11|105.81|107.13|105.83|107.1|105.8|4
1655038040000|2022-06-12 12:47:20|107.12|105.82|107.16|105.86|107.16|105.86|107.12|105.82|4
1655038050000|2022-06-12 12:47:30|107.18|105.88|107.19|105.89|107.19|105.89|107.18|105.88|2
1655038060000|2022-06-12 12:47:40|107.18|105.88|107.27|105.97|107.27|105.97|107.18|105.88|4
1655038070000|2022-06-12 12:47:50|107.28|105.98|107.23|105.93|107.28|105.98|107.21|105.91|6
1655038080000|2022-06-12 12:48:00|107.22|105.92|107.22|105.92|107.22|105.92|107.22|105.92|1
1655038100000|2022-06-12 12:48:20|107.21|105.91|107.28|105.98|107.28|105.98|107.21|105.91|6
1655038110000|2022-06-12 12:48:30|107.27|105.97|107.14|105.84|107.27|105.97|107.14|105.84|9
1655038120000|2022-06-12 12:48:40|107.13|105.83|107.18|105.88|107.18|105.88|107.13|105.83|4
1655038130000|2022-06-12 12:48:50|107.17|105.87|107.12|105.82|107.17|105.87|107.12|105.82|7
1655038140000|2022-06-12 12:49:00|107.13|105.83|107.14|105.84|107.14|105.84|107.13|105.83|2
1655038150000|2022-06-12 12:49:10|107.13|105.83|107.12|105.82|107.13|105.83|107.12|105.82|2
1655038170000|2022-06-12 12:49:30|107.11|105.81|107.11|105.81|107.11|105.81|107.11|105.81|1
1655038180000|2022-06-12 12:49:40|107.13|105.83|107.2|105.9|107.2|105.9|107.13|105.83|4
1655038190000|2022-06-12 12:49:50|107.19|105.89|107.14|105.84|107.19|105.89|107.14|105.84|4
1655038200000|2022-06-12 12:50:00|107.15|105.85|107.17|105.87|107.17|105.87|107.15|105.85|2
1655038210000|2022-06-12 12:50:10|107.19|105.89|107.21|105.91|107.21|105.91|107.19|105.89|3
1655038220000|2022-06-12 12:50:20|107.2|105.9|107.2|105.9|107.2|105.9|107.2|105.9|1
1655038230000|2022-06-12 12:50:30|107.21|105.91|107.21|105.91|107.21|105.91|107.19|105.89|5
1655038240000|2022-06-12 12:50:40|107.22|105.92|107.22|105.92|107.22|105.92|107.22|105.92|1
1655038260000|2022-06-12 12:51:00|107.21|105.91|107.15|105.85|107.21|105.91|107.14|105.84|12
1655038270000|2022-06-12 12:51:10|107.14|105.84|107.13|105.83|107.14|105.84|107.13|105.83|2
1655038280000|2022-06-12 12:51:20|107.14|105.84|107.13|105.83|107.14|105.84|107.13|105.83|2
1655038290000|2022-06-12 12:51:30|107.12|105.82|107.13|105.83|107.13|105.83|107.12|105.82|2
1655038300000|2022-06-12 12:51:40|107.12|105.82|107.08|105.78|107.13|105.83|107.08|105.78|6
1655038310000|2022-06-12 12:51:50|107.1|105.8|107.09|105.79|107.11|105.81|107.08|105.78|5
1655038320000|2022-06-12 12:52:00|107.1|105.8|107.1|105.8|107.1|105.8|107.1|105.8|1
1655038330000|2022-06-12 12:52:10|107.11|105.81|107.11|105.81|107.11|105.81|107.11|105.81|1
1655038350000|2022-06-12 12:52:30|107.16|105.86|107.18|105.88|107.18|105.88|107.16|105.86|5
1655038360000|2022-06-12 12:52:40|107.19|105.89|107.19|105.89|107.19|105.89|107.19|105.89|1
1655038390000|2022-06-12 12:53:10|107.18|105.88|107.18|105.88|107.18|105.88|107.16|105.86|7
1655038400000|2022-06-12 12:53:20|107.17|105.87|107.22|105.92|107.22|105.92|107.17|105.87|7
1655038410000|2022-06-12 12:53:30|107.21|105.91|107.28|105.98|107.28|105.98|107.21|105.91|3
1655038420000|2022-06-12 12:53:40|107.3|106|107.29|105.99|107.3|106|107.29|105.99|2
1655038470000|2022-06-12 12:54:30|107.28|105.98|107.28|105.98|107.28|105.98|107.28|105.98|1
1655038480000|2022-06-12 12:54:40|107.29|105.99|107.23|105.93|107.29|105.99|107.22|105.92|6
1655038490000|2022-06-12 12:54:50|107.24|105.94|107.19|105.89|107.24|105.94|107.19|105.89|5
1655038520000|2022-06-12 12:55:20|107.17|105.87|107.15|105.85|107.17|105.87|107.15|105.85|3
1655038530000|2022-06-12 12:55:30|107.13|105.83|107.12|105.82|107.15|105.85|107.11|105.81|5
1655038540000|2022-06-12 12:55:40|107.13|105.83|107.1|105.8|107.13|105.83|107.1|105.8|3
1655038560000|2022-06-12 12:56:00|107.09|105.79|107.09|105.79|107.09|105.79|107.09|105.79|1
1655038570000|2022-06-12 12:56:10|107.1|105.8|107.1|105.8|107.1|105.8|107.1|105.8|1
1655038580000|2022-06-12 12:56:20|107.13|105.83|107.2|105.9|107.2|105.9|107.13|105.83|4
1655038590000|2022-06-12 12:56:30|107.19|105.89|107.18|105.88|107.25|105.95|107.18|105.88|7
1655038610000|2022-06-12 12:56:50|107.17|105.87|107.17|105.87|107.17|105.87|107.17|105.87|1
1655038620000|2022-06-12 12:57:00|107.14|105.84|107.12|105.82|107.14|105.84|107.12|105.82|3
1655038630000|2022-06-12 12:57:10|107.13|105.83|107.16|105.86|107.16|105.86|107.13|105.83|2
1655038640000|2022-06-12 12:57:20|107.17|105.87|107.15|105.85|107.17|105.87|107.15|105.85|2
1655038650000|2022-06-12 12:57:30|107.17|105.87|107.12|105.82|107.18|105.88|107.12|105.82|7
1655038660000|2022-06-12 12:57:40|107.13|105.83|107.12|105.82|107.13|105.83|107.12|105.82|2
1655038680000|2022-06-12 12:58:00|107.13|105.83|107.14|105.84|107.19|105.89|107.13|105.83|6
1655038690000|2022-06-12 12:58:10|107.13|105.83|107.12|105.82|107.13|105.83|107.12|105.82|2
1655038700000|2022-06-12 12:58:20|107.13|105.83|107.19|105.89|107.2|105.9|107.13|105.83|3
1655038710000|2022-06-12 12:58:30|107.18|105.88|107.15|105.85|107.2|105.9|107.14|105.84|5
1655038720000|2022-06-12 12:58:40|107.14|105.84|107.12|105.82|107.14|105.84|107.12|105.82|3
1655038740000|2022-06-12 12:59:00|107.13|105.83|107.12|105.82|107.13|105.83|107.12|105.82|2
1655038750000|2022-06-12 12:59:10|107.11|105.81|107.04|105.74|107.11|105.81|107.04|105.74|4
1655038760000|2022-06-12 12:59:20|107.03|105.73|107.01|105.71|107.03|105.73|107.01|105.71|3
1655038770000|2022-06-12 12:59:30|106.99|105.69|107.01|105.71|107.01|105.71|106.98|105.68|4
1655038780000|2022-06-12 12:59:40|107|105.7|107|105.7|107|105.7|106.98|105.68|4
1655038810000|2022-06-12 13:00:10|106.99|105.69|106.91|105.61|106.99|105.69|106.87|105.57|14
1655038820000|2022-06-12 13:00:20|106.9|105.6|106.93|105.63|106.93|105.63|106.9|105.6|3
1655038830000|2022-06-12 13:00:30|106.96|105.66|107.09|105.79|107.09|105.79|106.96|105.66|8
1655038840000|2022-06-12 13:00:40|107.1|105.8|107.1|105.8|107.11|105.81|107.1|105.8|5
1655038850000|2022-06-12 13:00:50|107.09|105.79|107.1|105.8|107.1|105.8|107.09|105.79|2
1655038860000|2022-06-12 13:01:00|107.11|105.81|107.19|105.89|107.19|105.89|107.11|105.81|8
1655038870000|2022-06-12 13:01:10|107.2|105.9|107.2|105.9|107.2|105.9|107.18|105.88|5
1655038880000|2022-06-12 13:01:20|107.22|105.92|107.28|105.98|107.28|105.98|107.2|105.9|5
1655038890000|2022-06-12 13:01:30|107.29|105.99|107.35|106.05|107.36|106.06|107.29|105.99|5
1655038900000|2022-06-12 13:01:40|107.33|106.03|107.29|105.99|107.33|106.03|107.29|105.99|3
1655038910000|2022-06-12 13:01:50|107.3|106|107.3|106|107.3|106|107.3|106|1
1655038930000|2022-06-12 13:02:10|107.31|106.01|107.31|106.01|107.32|106.02|107.31|106.01|3
1655038960000|2022-06-12 13:02:40|107.32|106.02|107.29|105.99|107.32|106.02|107.29|105.99|2
1655038970000|2022-06-12 13:02:50|107.3|106|107.31|106.01|107.31|106.01|107.3|106|2
1655038980000|2022-06-12 13:03:00|107.28|105.98|107.23|105.93|107.28|105.98|107.23|105.93|4
1655038990000|2022-06-12 13:03:10|107.21|105.91|107.15|105.85|107.21|105.91|107.15|105.85|5
1655039000000|2022-06-12 13:03:20|107.14|105.84|107.09|105.79|107.15|105.85|107.09|105.79|6
1655039010000|2022-06-12 13:03:30|107.08|105.78|107.09|105.79|107.1|105.8|107.03|105.73|9
1655039020000|2022-06-12 13:03:40|107.1|105.8|107.05|105.75|107.1|105.8|107.05|105.75|5
1655039030000|2022-06-12 13:03:50|107.04|105.74|107.03|105.73|107.04|105.74|107.03|105.73|2
1655039060000|2022-06-12 13:04:20|107.04|105.74|107.04|105.74|107.04|105.74|107.04|105.74|1
1655039070000|2022-06-12 13:04:30|107.03|105.73|106.96|105.66|107.03|105.73|106.95|105.65|9
1655039080000|2022-06-12 13:04:40|106.95|105.65|106.93|105.63|106.95|105.65|106.9|105.6|10
1655039100000|2022-06-12 13:05:00|106.92|105.62|106.86|105.56|106.92|105.62|106.86|105.56|5
1655039110000|2022-06-12 13:05:10|106.85|105.55|106.96|105.66|106.96|105.66|106.84|105.54|7
1655039120000|2022-06-12 13:05:20|106.98|105.68|106.98|105.68|107.01|105.71|106.98|105.68|6
1655039140000|2022-06-12 13:05:40|106.99|105.69|107.03|105.73|107.03|105.73|106.99|105.69|4
1655039150000|2022-06-12 13:05:50|107.02|105.72|107.03|105.73|107.03|105.73|107.02|105.72|2
1655039160000|2022-06-12 13:06:00|107.05|105.75|107.04|105.74|107.06|105.76|107.04|105.74|5
1655039170000|2022-06-12 13:06:10|107.03|105.73|107.02|105.72|107.05|105.75|107.02|105.72|5
1655039180000|2022-06-12 13:06:20|107.03|105.73|107.06|105.76|107.07|105.77|107.03|105.73|4
1655039190000|2022-06-12 13:06:30|107.05|105.75|107.05|105.75|107.05|105.75|107.05|105.75|1
1655039200000|2022-06-12 13:06:40|107.04|105.74|107.04|105.74|107.04|105.74|107.04|105.74|1
1655039210000|2022-06-12 13:06:50|107.07|105.77|107.08|105.78|107.09|105.79|107.05|105.75|5
1655039220000|2022-06-12 13:07:00|107.07|105.77|107.07|105.77|107.07|105.77|107.07|105.77|1
1655039230000|2022-06-12 13:07:10|107.08|105.78|107.05|105.75|107.08|105.78|107.05|105.75|5
1655039240000|2022-06-12 13:07:20|107.04|105.74|107.01|105.71|107.04|105.74|107.01|105.71|7
1655039260000|2022-06-12 13:07:40|107.02|105.72|107.07|105.77|107.07|105.77|107.02|105.72|7
1655039270000|2022-06-12 13:07:50|107.05|105.75|107.04|105.74|107.05|105.75|107.04|105.74|2
1655039280000|2022-06-12 13:08:00|107.03|105.73|107.03|105.73|107.03|105.73|107.03|105.73|1
1655039300000|2022-06-12 13:08:20|107.02|105.72|107.02|105.72|107.02|105.72|107.02|105.72|1
1655039310000|2022-06-12 13:08:30|107.03|105.73|107.05|105.75|107.06|105.76|107.03|105.73|4
1655039330000|2022-06-12 13:08:50|107.06|105.76|107.05|105.75|107.06|105.76|107.05|105.75|2
1655039340000|2022-06-12 13:09:00|107.07|105.77|107.06|105.76|107.08|105.78|107.06|105.76|4
1655039350000|2022-06-12 13:09:10|107.07|105.77|107.07|105.77|107.07|105.77|107.07|105.77|1
1655039360000|2022-06-12 13:09:20|107.03|105.73|107.07|105.77|107.07|105.77|107.03|105.73|2
1655039380000|2022-06-12 13:09:40|107.06|105.76|107.06|105.76|107.06|105.76|107.06|105.76|1
1655039390000|2022-06-12 13:09:50|107.07|105.77|107.06|105.76|107.07|105.77|107.06|105.76|10
1655039400000|2022-06-12 13:10:00|107.07|105.77|107.07|105.77|107.07|105.77|107.06|105.76|3
1655039410000|2022-06-12 13:10:10|107.06|105.76|106.98|105.68|107.06|105.76|106.97|105.67|9
1655039420000|2022-06-12 13:10:20|106.99|105.69|106.99|105.69|106.99|105.69|106.99|105.69|1
1655039430000|2022-06-12 13:10:30|106.98|105.68|106.91|105.61|106.98|105.68|106.89|105.59|9
1655039440000|2022-06-12 13:10:40|106.92|105.62|106.93|105.63|106.94|105.64|106.92|105.62|5
1655039460000|2022-06-12 13:11:00|106.91|105.61|106.93|105.63|106.93|105.63|106.91|105.61|3
1655039470000|2022-06-12 13:11:10|106.94|105.64|106.99|105.69|107|105.7|106.93|105.63|6
1655039480000|2022-06-12 13:11:20|107|105.7|107.01|105.71|107.01|105.71|107|105.7|2
1655039490000|2022-06-12 13:11:30|107.02|105.72|107.02|105.72|107.02|105.72|107.02|105.72|1
1655039500000|2022-06-12 13:11:40|107.03|105.73|107.07|105.77|107.07|105.77|107.03|105.73|3
1655039510000|2022-06-12 13:11:50|107.06|105.76|107.06|105.76|107.06|105.76|107.06|105.76|1
1655039520000|2022-06-12 13:12:00|107.08|105.78|107.11|105.81|107.11|105.81|107.08|105.78|3
1655039530000|2022-06-12 13:12:10|107.13|105.83|107.22|105.92|107.26|105.96|107.13|105.83|10
1655039540000|2022-06-12 13:12:20|107.23|105.93|107.29|105.99|107.3|106|107.23|105.93|5
1655039550000|2022-06-12 13:12:30|107.28|105.98|107.21|105.91|107.28|105.98|107.21|105.91|6
1655039560000|2022-06-12 13:12:40|107.23|105.93|107.18|105.88|107.23|105.93|107.17|105.87|7
1655039570000|2022-06-12 13:12:50|107.17|105.87|107.14|105.84|107.19|105.89|107.13|105.83|10
1655039580000|2022-06-12 13:13:00|107.17|105.87|107.18|105.88|107.18|105.88|107.17|105.87|2
1655039590000|2022-06-12 13:13:10|107.17|105.87|107.17|105.87|107.17|105.87|107.17|105.87|1
1655039600000|2022-06-12 13:13:20|107.19|105.89|107.15|105.85|107.19|105.89|107.15|105.85|4
1655039610000|2022-06-12 13:13:30|107.14|105.84|107.13|105.83|107.14|105.84|107.1|105.8|5
1655039620000|2022-06-12 13:13:40|107.12|105.82|107.15|105.85|107.15|105.85|107.12|105.82|3
1655039630000|2022-06-12 13:13:50|107.12|105.82|107.14|105.84|107.15|105.85|107.12|105.82|3
1655039640000|2022-06-12 13:14:00|107.15|105.85|107.16|105.86|107.16|105.86|107.13|105.83|8
1655039660000|2022-06-12 13:14:20|107.17|105.87|107.19|105.89|107.2|105.9|107.17|105.87|4
1655039680000|2022-06-12 13:14:40|107.18|105.88|107.15|105.85|107.18|105.88|107.15|105.85|3
1655039690000|2022-06-12 13:14:50|107.16|105.86|107.17|105.87|107.17|105.87|107.16|105.86|2
1655039700000|2022-06-12 13:15:00|107.19|105.89|107.16|105.86|107.19|105.89|107.16|105.86|4
1655039710000|2022-06-12 13:15:10|107.17|105.87|107.19|105.89|107.19|105.89|107.17|105.87|2
1655039730000|2022-06-12 13:15:30|107.21|105.91|107.21|105.91|107.22|105.92|107.21|105.91|3
1655039740000|2022-06-12 13:15:40|107.2|105.9|107.26|105.96|107.28|105.98|107.2|105.9|12
1655039750000|2022-06-12 13:15:50|107.27|105.97|107.23|105.93|107.27|105.97|107.22|105.92|8
1655039760000|2022-06-12 13:16:00|107.24|105.94|107.21|105.91|107.25|105.95|107.2|105.9|6
1655039780000|2022-06-12 13:16:20|107.22|105.92|107.21|105.91|107.23|105.93|107.21|105.91|3
1655039790000|2022-06-12 13:16:30|107.23|105.93|107.23|105.93|107.23|105.93|107.23|105.93|1
1655039800000|2022-06-12 13:16:40|107.21|105.91|107.21|105.91|107.23|105.93|107.21|105.91|3
1655039810000|2022-06-12 13:16:50|107.23|105.93|107.2|105.9|107.23|105.93|107.2|105.9|4
1655039820000|2022-06-12 13:17:00|107.18|105.88|107.06|105.76|107.18|105.88|107.06|105.76|9
1655039830000|2022-06-12 13:17:10|107.04|105.74|107.01|105.71|107.04|105.74|107.01|105.71|3
1655039840000|2022-06-12 13:17:20|107|105.7|106.95|105.65|107|105.7|106.95|105.65|4
1655039850000|2022-06-12 13:17:30|106.94|105.64|106.94|105.64|106.94|105.64|106.94|105.64|1
1655039860000|2022-06-12 13:17:40|106.93|105.63|106.95|105.65|106.95|105.65|106.93|105.63|3
1655039870000|2022-06-12 13:17:50|106.96|105.66|107.02|105.72|107.02|105.72|106.96|105.66|3
1655039880000|2022-06-12 13:18:00|107.01|105.71|107.01|105.71|107.01|105.71|107.01|105.71|1
1655039890000|2022-06-12 13:18:10|107.02|105.72|107.02|105.72|107.02|105.72|107.02|105.72|1
1655039900000|2022-06-12 13:18:20|107.01|105.71|107.01|105.71|107.01|105.71|107|105.7|3
1655039910000|2022-06-12 13:18:30|107|105.7|106.94|105.64|107|105.7|106.94|105.64|4
1655039920000|2022-06-12 13:18:40|106.95|105.65|107.02|105.72|107.03|105.73|106.95|105.65|7
1655039930000|2022-06-12 13:18:50|107.03|105.73|107.03|105.73|107.03|105.73|107.03|105.73|1
1655039950000|2022-06-12 13:19:10|107.07|105.77|107.04|105.74|107.07|105.77|107.04|105.74|4
1655039960000|2022-06-12 13:19:20|107.02|105.72|107.02|105.72|107.02|105.72|107.02|105.72|1
1655039970000|2022-06-12 13:19:30|107.03|105.73|107.03|105.73|107.03|105.73|107.03|105.73|1
1655039980000|2022-06-12 13:19:40|107.02|105.72|107.03|105.73|107.03|105.73|107.02|105.72|2
1655039990000|2022-06-12 13:19:50|107.04|105.74|107.08|105.78|107.09|105.79|107.04|105.74|6
1655040000000|2022-06-12 13:20:00|107.09|105.79|107.11|105.81|107.11|105.81|107.09|105.79|2
1655040010000|2022-06-12 13:20:10|107.12|105.82|107.2|105.9|107.2|105.9|107.11|105.81|10
1655040030000|2022-06-12 13:20:30|107.19|105.89|107.18|105.88|107.19|105.89|107.18|105.88|2
1655040040000|2022-06-12 13:20:40|107.19|105.89|107.19|105.89|107.19|105.89|107.19|105.89|1
1655040050000|2022-06-12 13:20:50|107.2|105.9|107.15|105.85|107.2|105.9|107.15|105.85|4
1655040060000|2022-06-12 13:21:00|107.14|105.84|107.13|105.83|107.14|105.84|107.13|105.83|2
1655040070000|2022-06-12 13:21:10|107.12|105.82|107.08|105.78|107.12|105.82|107.07|105.77|9
1655040080000|2022-06-12 13:21:20|107.09|105.79|107.02|105.72|107.09|105.79|107.02|105.72|5
1655040090000|2022-06-12 13:21:30|106.99|105.69|107.01|105.71|107.01|105.71|106.97|105.67|6
1655040100000|2022-06-12 13:21:40|107.02|105.72|107.02|105.72|107.02|105.72|107.02|105.72|1
1655040110000|2022-06-12 13:21:50|107.01|105.71|107.01|105.71|107.02|105.72|107.01|105.71|3
1655040130000|2022-06-12 13:22:10|107.02|105.72|107.02|105.72|107.02|105.72|107.02|105.72|1
1655040230000|2022-06-12 13:23:50|107.03|105.73|107.1|105.8|107.1|105.8|107.03|105.73|4
1655040240000|2022-06-12 13:24:00|107.09|105.79|107.05|105.75|107.09|105.79|107.03|105.73|7
1655040250000|2022-06-12 13:24:10|107.07|105.77|107.09|105.79|107.1|105.8|107.07|105.77|6
1655040270000|2022-06-12 13:24:30|107.1|105.8|107.13|105.83|107.14|105.84|107.1|105.8|6
1655040280000|2022-06-12 13:24:40|107.14|105.84|107.19|105.89|107.19|105.89|107.14|105.84|4
1655040290000|2022-06-12 13:24:50|107.18|105.88|107.18|105.88|107.19|105.89|107.16|105.86|8
1655040300000|2022-06-12 13:25:00|107.19|105.89|107.18|105.88|107.19|105.89|107.18|105.88|2
1655040310000|2022-06-12 13:25:10|107.19|105.89|107.14|105.84|107.19|105.89|107.14|105.84|5
1655040320000|2022-06-12 13:25:20|107.19|105.89|107.27|105.97|107.29|105.99|107.19|105.89|5
1655040330000|2022-06-12 13:25:30|107.26|105.96|107.27|105.97|107.27|105.97|107.26|105.96|2
1655040340000|2022-06-12 13:25:40|107.29|105.99|107.21|105.91|107.29|105.99|107.2|105.9|7
1655040350000|2022-06-12 13:25:50|107.19|105.89|107.19|105.89|107.21|105.91|107.19|105.89|3
1655040360000|2022-06-12 13:26:00|107.2|105.9|107.15|105.85|107.2|105.9|107.15|105.85|5
1655040380000|2022-06-12 13:26:20|107.16|105.86|107.12|105.82|107.16|105.86|107.12|105.82|4
1655040390000|2022-06-12 13:26:30|107.13|105.83|107.12|105.82|107.13|105.83|107.12|105.82|4
1655040400000|2022-06-12 13:26:40|107.11|105.81|107.1|105.8|107.11|105.81|107.1|105.8|2
1655040420000|2022-06-12 13:27:00|107.09|105.79|107.03|105.73|107.09|105.79|107.03|105.73|5
1655040430000|2022-06-12 13:27:10|107.02|105.72|107.04|105.74|107.04|105.74|107.02|105.72|2
1655040440000|2022-06-12 13:27:20|107.06|105.76|107.11|105.81|107.12|105.82|107.06|105.76|10
1655040450000|2022-06-12 13:27:30|107.1|105.8|107.1|105.8|107.1|105.8|107.1|105.8|1
1655040460000|2022-06-12 13:27:40|107.11|105.81|107.11|105.81|107.12|105.82|107.11|105.81|3
1655040470000|2022-06-12 13:27:50|107.1|105.8|107.11|105.81|107.11|105.81|107.1|105.8|2
1655040480000|2022-06-12 13:28:00|107.1|105.8|107.03|105.73|107.1|105.8|107.03|105.73|4
1655040490000|2022-06-12 13:28:10|107.04|105.74|107.04|105.74|107.04|105.74|107.04|105.74|1
1655040500000|2022-06-12 13:28:20|107.06|105.76|107.06|105.76|107.06|105.76|107.06|105.76|1
1655040510000|2022-06-12 13:28:30|107.04|105.74|107.04|105.74|107.04|105.74|107.04|105.74|1
1655040520000|2022-06-12 13:28:40|107.06|105.76|107.03|105.73|107.06|105.76|107.03|105.73|3
1655040530000|2022-06-12 13:28:50|107|105.7|106.96|105.66|107.03|105.73|106.96|105.66|5
1655040540000|2022-06-12 13:29:00|106.95|105.65|106.89|105.59|106.95|105.65|106.84|105.54|19
1655040550000|2022-06-12 13:29:10|106.87|105.57|106.84|105.54|106.87|105.57|106.82|105.52|7
1655040560000|2022-06-12 13:29:20|106.83|105.53|106.92|105.62|106.93|105.63|106.83|105.53|8
1655040570000|2022-06-12 13:29:30|106.93|105.63|107.03|105.73|107.03|105.73|106.93|105.63|7
1655040580000|2022-06-12 13:29:40|107.04|105.74|106.96|105.66|107.04|105.74|106.96|105.66|7
1655040590000|2022-06-12 13:29:50|106.94|105.64|106.94|105.64|106.94|105.64|106.94|105.64|1
1655040600000|2022-06-12 13:30:00|106.93|105.63|106.93|105.63|106.93|105.63|106.89|105.59|6
1655040610000|2022-06-12 13:30:10|106.92|105.62|106.94|105.64|106.94|105.64|106.92|105.62|4
1655040620000|2022-06-12 13:30:20|106.93|105.63|106.93|105.63|106.94|105.64|106.93|105.63|3
1655040630000|2022-06-12 13:30:30|106.92|105.62|106.93|105.63|106.93|105.63|106.92|105.62|2
1655040640000|2022-06-12 13:30:40|106.92|105.62|106.86|105.56|106.93|105.63|106.86|105.56|8
1655040650000|2022-06-12 13:30:50|106.85|105.55|106.83|105.53|106.85|105.55|106.83|105.53|3
1655040660000|2022-06-12 13:31:00|106.84|105.54|106.84|105.54|106.84|105.54|106.84|105.54|1
1655040670000|2022-06-12 13:31:10|106.85|105.55|106.84|105.54|106.85|105.55|106.84|105.54|2
1655040680000|2022-06-12 13:31:20|106.85|105.55|106.82|105.52|106.85|105.55|106.78|105.48|6
1655040690000|2022-06-12 13:31:30|106.84|105.54|106.82|105.52|106.84|105.54|106.82|105.52|3
1655040700000|2022-06-12 13:31:40|106.81|105.51|106.75|105.45|106.81|105.51|106.75|105.45|3
1655040710000|2022-06-12 13:31:50|106.76|105.46|106.8|105.5|106.81|105.51|106.76|105.46|4
1655040720000|2022-06-12 13:32:00|106.79|105.49|106.74|105.44|106.79|105.49|106.74|105.44|3
1655040730000|2022-06-12 13:32:10|106.73|105.43|106.74|105.44|106.74|105.44|106.72|105.42|3
1655040740000|2022-06-12 13:32:20|106.75|105.45|106.75|105.45|106.76|105.46|106.74|105.44|4
1655040760000|2022-06-12 13:32:40|106.76|105.46|106.76|105.46|106.76|105.46|106.76|105.46|1
1655040770000|2022-06-12 13:32:50|106.8|105.5|106.77|105.47|106.82|105.52|106.77|105.47|6
1655040780000|2022-06-12 13:33:00|106.78|105.48|106.82|105.52|106.82|105.52|106.78|105.48|2
1655040790000|2022-06-12 13:33:10|106.8|105.5|106.77|105.47|106.8|105.5|106.77|105.47|2
1655040810000|2022-06-12 13:33:30|106.78|105.48|106.77|105.47|106.78|105.48|106.77|105.47|2
1655040820000|2022-06-12 13:33:40|106.76|105.46|106.76|105.46|106.76|105.46|106.76|105.46|1
1655040830000|2022-06-12 13:33:50|106.75|105.45|106.83|105.53|106.83|105.53|106.75|105.45|5
1655040850000|2022-06-12 13:34:10|106.84|105.54|106.84|105.54|106.84|105.54|106.84|105.54|1
1655040860000|2022-06-12 13:34:20|106.87|105.57|106.89|105.59|106.91|105.61|106.87|105.57|4
1655040870000|2022-06-12 13:34:30|106.9|105.6|106.93|105.63|106.93|105.63|106.9|105.6|3
1655040890000|2022-06-12 13:34:50|106.92|105.62|106.86|105.56|106.92|105.62|106.86|105.56|4
1655040900000|2022-06-12 13:35:00|106.85|105.55|106.85|105.55|106.85|105.55|106.84|105.54|3
1655040910000|2022-06-12 13:35:10|106.86|105.56|106.93|105.63|106.93|105.63|106.86|105.56|4
1655040940000|2022-06-12 13:35:40|106.92|105.62|106.91|105.61|106.92|105.62|106.91|105.61|2
1655040950000|2022-06-12 13:35:50|106.92|105.62|106.92|105.62|106.92|105.62|106.91|105.61|3
1655040960000|2022-06-12 13:36:00|106.91|105.61|106.91|105.61|106.91|105.61|106.91|105.61|1
1655040970000|2022-06-12 13:36:10|106.93|105.63|106.92|105.62|106.93|105.63|106.92|105.62|2
1655041010000|2022-06-12 13:36:50|106.91|105.61|106.85|105.55|106.91|105.61|106.85|105.55|3
1655041020000|2022-06-12 13:37:00|106.84|105.54|106.88|105.58|106.91|105.61|106.84|105.54|9
1655041030000|2022-06-12 13:37:10|106.85|105.55|106.85|105.55|106.85|105.55|106.84|105.54|3
1655041040000|2022-06-12 13:37:20|106.87|105.57|106.77|105.47|106.89|105.59|106.77|105.47|15
1655041050000|2022-06-12 13:37:30|106.76|105.46|106.84|105.54|106.84|105.54|106.76|105.46|6
1655041060000|2022-06-12 13:37:40|106.83|105.53|106.82|105.52|106.84|105.54|106.82|105.52|4
1655041070000|2022-06-12 13:37:50|106.83|105.53|106.92|105.62|106.92|105.62|106.83|105.53|9
1655041090000|2022-06-12 13:38:10|106.91|105.61|106.85|105.55|106.91|105.61|106.85|105.55|3
1655041100000|2022-06-12 13:38:20|106.87|105.57|106.9|105.6|106.91|105.61|106.87|105.57|6
1655041110000|2022-06-12 13:38:30|106.89|105.59|106.9|105.6|106.91|105.61|106.88|105.58|10
1655041120000|2022-06-12 13:38:40|106.91|105.61|106.93|105.63|106.93|105.63|106.91|105.61|3
1655041130000|2022-06-12 13:38:50|106.92|105.62|106.92|105.62|106.92|105.62|106.92|105.62|1
1655041150000|2022-06-12 13:39:10|106.91|105.61|106.92|105.62|106.92|105.62|106.84|105.54|7
1655041160000|2022-06-12 13:39:20|106.91|105.61|106.86|105.56|106.91|105.61|106.86|105.56|4
1655041170000|2022-06-12 13:39:30|106.85|105.55|106.84|105.54|106.85|105.55|106.84|105.54|2
1655041180000|2022-06-12 13:39:40|106.83|105.53|106.82|105.52|106.83|105.53|106.82|105.52|2
1655041190000|2022-06-12 13:39:50|106.83|105.53|106.83|105.53|106.83|105.53|106.83|105.53|1
1655041200000|2022-06-12 13:40:00|106.84|105.54|106.84|105.54|106.84|105.54|106.84|105.54|1
1655041210000|2022-06-12 13:40:10|106.85|105.55|106.84|105.54|106.85|105.55|106.84|105.54|2
1655041220000|2022-06-12 13:40:20|106.85|105.55|106.84|105.54|106.86|105.56|106.84|105.54|6
1655041250000|2022-06-12 13:40:50|106.86|105.56|107.03|105.73|107.03|105.73|106.86|105.56|8
1655041260000|2022-06-12 13:41:00|107.02|105.72|106.96|105.66|107.02|105.72|106.95|105.65|5
1655041270000|2022-06-12 13:41:10|106.94|105.64|106.94|105.64|106.94|105.64|106.94|105.64|1
1655041290000|2022-06-12 13:41:30|106.93|105.63|106.94|105.64|106.94|105.64|106.93|105.63|2
1655041300000|2022-06-12 13:41:40|106.93|105.63|106.94|105.64|106.94|105.64|106.93|105.63|2
1655041310000|2022-06-12 13:41:50|106.93|105.63|106.97|105.67|106.97|105.67|106.92|105.62|5
1655041320000|2022-06-12 13:42:00|106.96|105.66|106.94|105.64|106.96|105.66|106.94|105.64|2
1655041380000|2022-06-12 13:43:00|106.96|105.66|106.94|105.64|106.99|105.69|106.94|105.64|6
1655041390000|2022-06-12 13:43:10|106.93|105.63|106.93|105.63|106.93|105.63|106.93|105.63|1
1655041400000|2022-06-12 13:43:20|106.94|105.64|106.93|105.63|106.94|105.64|106.93|105.63|2
1655041410000|2022-06-12 13:43:30|106.94|105.64|106.94|105.64|106.94|105.64|106.94|105.64|1
1655041430000|2022-06-12 13:43:50|106.93|105.63|106.94|105.64|106.94|105.64|106.93|105.63|2
1655041440000|2022-06-12 13:44:00|106.95|105.65|106.95|105.65|106.95|105.65|106.95|105.65|1
1655041450000|2022-06-12 13:44:10|106.94|105.64|107.01|105.71|107.01|105.71|106.94|105.64|5
1655041460000|2022-06-12 13:44:20|107.02|105.72|106.99|105.69|107.02|105.72|106.99|105.69|4
1655041470000|2022-06-12 13:44:30|107.02|105.72|107.01|105.71|107.02|105.72|107.01|105.71|2
1655041480000|2022-06-12 13:44:40|107.02|105.72|107.02|105.72|107.02|105.72|107.02|105.72|1
1655041500000|2022-06-12 13:45:00|106.99|105.69|106.92|105.62|106.99|105.69|106.92|105.62|7
1655041510000|2022-06-12 13:45:10|106.93|105.63|106.92|105.62|106.93|105.63|106.92|105.62|4
1655041520000|2022-06-12 13:45:20|106.9|105.6|106.72|105.42|106.9|105.6|106.72|105.42|16
1655041530000|2022-06-12 13:45:30|106.71|105.41|106.73|105.43|106.73|105.43|106.68|105.38|7
1655041540000|2022-06-12 13:45:40|106.75|105.45|106.52|105.22|106.75|105.45|106.52|105.22|19
1655041550000|2022-06-12 13:45:50|106.5|105.2|106.47|105.17|106.5|105.2|106.41|105.11|10
1655041560000|2022-06-12 13:46:00|106.54|105.24|106.59|105.29|106.59|105.29|106.54|105.24|11
1655041570000|2022-06-12 13:46:10|106.6|105.3|106.54|105.24|106.6|105.3|106.54|105.24|6
1655041580000|2022-06-12 13:46:20|106.55|105.25|106.44|105.14|106.55|105.25|106.43|105.13|8
1655041590000|2022-06-12 13:46:30|106.41|105.11|106.44|105.14|106.48|105.18|106.4|105.1|14
1655041600000|2022-06-12 13:46:40|106.45|105.15|106.41|105.11|106.45|105.15|106.4|105.1|5
1655041610000|2022-06-12 13:46:50|106.4|105.1|106.51|105.21|106.51|105.21|106.4|105.1|10
1655041620000|2022-06-12 13:47:00|106.55|105.25|106.55|105.25|106.64|105.34|106.55|105.25|18
1655041630000|2022-06-12 13:47:10|106.54|105.24|106.5|105.2|106.54|105.24|106.49|105.19|7
1655041640000|2022-06-12 13:47:20|106.49|105.19|106.41|105.11|106.49|105.19|106.41|105.11|5
1655041650000|2022-06-12 13:47:30|106.42|105.12|106.41|105.11|106.42|105.12|106.41|105.11|2
1655041660000|2022-06-12 13:47:40|106.4|105.1|106.37|105.07|106.4|105.1|106.36|105.06|5
1655041670000|2022-06-12 13:47:50|106.38|105.08|106.39|105.09|106.39|105.09|106.37|105.07|3
1655041680000|2022-06-12 13:48:00|106.4|105.1|106.44|105.14|106.44|105.14|106.4|105.1|3
1655041690000|2022-06-12 13:48:10|106.43|105.13|106.39|105.09|106.43|105.13|106.39|105.09|4
1655041700000|2022-06-12 13:48:20|106.4|105.1|106.41|105.11|106.41|105.11|106.4|105.1|2
1655041710000|2022-06-12 13:48:30|106.4|105.1|106.4|105.1|106.4|105.1|106.39|105.09|3
1655041720000|2022-06-12 13:48:40|106.43|105.13|106.44|105.14|106.44|105.14|106.43|105.13|2
1655041730000|2022-06-12 13:48:50|106.45|105.15|106.43|105.13|106.45|105.15|106.42|105.12|4
1655041740000|2022-06-12 13:49:00|106.41|105.11|106.41|105.11|106.41|105.11|106.41|105.11|1
1655041770000|2022-06-12 13:49:30|106.39|105.09|106.38|105.08|106.39|105.09|106.36|105.06|4
1655041780000|2022-06-12 13:49:40|106.39|105.09|106.39|105.09|106.39|105.09|106.39|105.09|1
1655041800000|2022-06-12 13:50:00|106.4|105.1|106.4|105.1|106.4|105.1|106.4|105.1|1
1655041820000|2022-06-12 13:50:20|106.41|105.11|106.44|105.14|106.48|105.18|106.41|105.11|9
1655041830000|2022-06-12 13:50:30|106.42|105.12|106.42|105.12|106.42|105.12|106.42|105.12|1
1655041840000|2022-06-12 13:50:40|106.44|105.14|106.49|105.19|106.5|105.2|106.44|105.14|5
1655041850000|2022-06-12 13:50:50|106.5|105.2|106.51|105.21|106.51|105.21|106.5|105.2|2
1655041860000|2022-06-12 13:51:00|106.52|105.22|106.61|105.31|106.62|105.32|106.52|105.22|7
1655041870000|2022-06-12 13:51:10|106.62|105.32|106.53|105.23|106.62|105.32|106.53|105.23|5
1655041880000|2022-06-12 13:51:20|106.52|105.22|106.52|105.22|106.53|105.23|106.52|105.22|9
1655041890000|2022-06-12 13:51:30|106.54|105.24|106.56|105.26|106.56|105.26|106.54|105.24|3
1655041900000|2022-06-12 13:51:40|106.58|105.28|106.61|105.31|106.62|105.32|106.58|105.28|6
1655041910000|2022-06-12 13:51:50|106.57|105.27|106.55|105.25|106.57|105.27|106.53|105.23|4
1655041920000|2022-06-12 13:52:00|106.5|105.2|106.42|105.12|106.51|105.21|106.42|105.12|10
1655041930000|2022-06-12 13:52:10|106.41|105.11|106.4|105.1|106.42|105.12|106.4|105.1|3
1655041940000|2022-06-12 13:52:20|106.38|105.08|106.35|105.05|106.38|105.08|106.33|105.03|6
1655041950000|2022-06-12 13:52:30|106.34|105.04|106.39|105.09|106.4|105.1|106.34|105.04|4
1655041960000|2022-06-12 13:52:40|106.38|105.08|106.36|105.06|106.38|105.08|106.36|105.06|5
1655041970000|2022-06-12 13:52:50|106.34|105.04|106.35|105.05|106.37|105.07|106.33|105.03|13
1655041980000|2022-06-12 13:53:00|106.34|105.04|106.38|105.08|106.38|105.08|106.34|105.04|4
1655041990000|2022-06-12 13:53:10|106.37|105.07|106.29|104.99|106.37|105.07|106.29|104.99|10
1655042000000|2022-06-12 13:53:20|106.27|104.97|106.23|104.93|106.27|104.97|106.06|104.76|23
1655042010000|2022-06-12 13:53:30|106.19|104.89|106.13|104.83|106.2|104.9|106.12|104.82|11
1655042020000|2022-06-12 13:53:40|106.12|104.82|106.14|104.84|106.16|104.86|106.09|104.79|10
1655042030000|2022-06-12 13:53:50|106.13|104.83|106.11|104.81|106.13|104.83|106.11|104.81|8
1655042040000|2022-06-12 13:54:00|106.09|104.79|105.9|104.6|106.09|104.79|105.89|104.59|18
1655042050000|2022-06-12 13:54:10|105.89|104.59|105.89|104.59|105.98|104.68|105.82|104.52|27
1655042060000|2022-06-12 13:54:20|105.88|104.58|105.96|104.66|105.99|104.69|105.88|104.58|18
1655042070000|2022-06-12 13:54:30|105.95|104.65|105.82|104.52|105.96|104.66|105.79|104.49|20
1655042080000|2022-06-12 13:54:40|105.81|104.51|105.99|104.69|106|104.7|105.8|104.5|17
1655042090000|2022-06-12 13:54:50|106|104.7|106.02|104.72|106.02|104.72|105.98|104.68|10
1655042100000|2022-06-12 13:55:00|106.01|104.71|105.92|104.62|106.01|104.71|105.92|104.62|10
1655042110000|2022-06-12 13:55:10|105.93|104.63|105.98|104.68|105.99|104.69|105.88|104.58|12
1655042120000|2022-06-12 13:55:20|105.97|104.67|106|104.7|106.03|104.73|105.97|104.67|10
1655042130000|2022-06-12 13:55:30|105.97|104.67|105.96|104.66|105.97|104.67|105.95|104.65|6
1655042140000|2022-06-12 13:55:40|105.98|104.68|105.95|104.65|105.98|104.68|105.95|104.65|5
1655042150000|2022-06-12 13:55:50|105.93|104.63|105.97|104.67|105.97|104.67|105.92|104.62|5
1655042160000|2022-06-12 13:56:00|105.96|104.66|106.05|104.75|106.07|104.77|105.96|104.66|13
1655042170000|2022-06-12 13:56:10|106.07|104.77|106.22|104.92|106.27|104.97|106.07|104.77|17
1655042180000|2022-06-12 13:56:20|106.21|104.91|106.14|104.84|106.21|104.91|106.14|104.84|10
1655042190000|2022-06-12 13:56:30|106.15|104.85|106.22|104.92|106.22|104.92|106.15|104.85|6
1655042200000|2022-06-12 13:56:40|106.21|104.91|106.3|105|106.3|105|106.2|104.9|8
1655042210000|2022-06-12 13:56:50|106.31|105.01|106.31|105.01|106.31|105.01|106.31|105.01|1
1655042220000|2022-06-12 13:57:00|106.35|105.05|106.28|104.98|106.35|105.05|106.28|104.98|9
1655042230000|2022-06-12 13:57:10|106.29|104.99|106.34|105.04|106.34|105.04|106.29|104.99|7
1655042240000|2022-06-12 13:57:20|106.32|105.02|106.31|105.01|106.32|105.02|106.31|105.01|2
1655042250000|2022-06-12 13:57:30|106.29|104.99|106.24|104.94|106.3|105|106.24|104.94|13
1655042260000|2022-06-12 13:57:40|106.25|104.95|106.29|104.99|106.29|104.99|106.25|104.95|4
1655042280000|2022-06-12 13:58:00|106.28|104.98|106.28|104.98|106.28|104.98|106.28|104.98|1
1655042290000|2022-06-12 13:58:10|106.27|104.97|106.27|104.97|106.27|104.97|106.26|104.96|3
1655042310000|2022-06-12 13:58:30|106.25|104.95|106.26|104.96|106.26|104.96|106.25|104.95|4
1655042340000|2022-06-12 13:59:00|106.27|104.97|106.29|104.99|106.29|104.99|106.27|104.97|3
1655042350000|2022-06-12 13:59:10|106.3|105|106.28|104.98|106.4|105.1|106.28|104.98|16
1655042360000|2022-06-12 13:59:20|106.3|105|106.36|105.06|106.36|105.06|106.3|105|7
1655042370000|2022-06-12 13:59:30|106.34|105.04|106.31|105.01|106.34|105.04|106.3|105|4
1655042380000|2022-06-12 13:59:40|106.29|104.99|106.26|104.96|106.29|104.99|106.25|104.95|20
1655042390000|2022-06-12 13:59:50|106.27|104.97|106.27|104.97|106.27|104.97|106.27|104.97|1
1655042400000|2022-06-12 14:00:00|106.24|104.94|106.18|104.88|106.24|104.94|106.18|104.88|7
1655042410000|2022-06-12 14:00:10|106.19|104.89|106.21|104.91|106.21|104.91|106.16|104.86|7
1655042420000|2022-06-12 14:00:20|106.23|104.93|106.25|104.95|106.28|104.98|106.23|104.93|11
1655042430000|2022-06-12 14:00:30|106.26|104.96|106.28|104.98|106.28|104.98|106.25|104.95|4
1655042440000|2022-06-12 14:00:40|106.27|104.97|106.26|104.96|106.27|104.97|106.26|104.96|2
1655042450000|2022-06-12 14:00:50|106.28|104.98|106.35|105.05|106.35|105.05|106.26|104.96|8
1655042460000|2022-06-12 14:01:00|106.36|105.06|106.56|105.26|106.56|105.26|106.36|105.06|14
1655042470000|2022-06-12 14:01:10|106.49|105.19|106.43|105.13|106.54|105.24|106.43|105.13|13
1655042480000|2022-06-12 14:01:20|106.44|105.14|106.46|105.16|106.49|105.19|106.41|105.11|12
1655042490000|2022-06-12 14:01:30|106.45|105.15|106.48|105.18|106.49|105.19|106.45|105.15|4
1655042500000|2022-06-12 14:01:40|106.47|105.17|106.38|105.08|106.47|105.17|106.38|105.08|7
1655042510000|2022-06-12 14:01:50|106.39|105.09|106.44|105.14|106.49|105.19|106.39|105.09|10
1655042520000|2022-06-12 14:02:00|106.45|105.15|106.45|105.15|106.46|105.16|106.45|105.15|3
1655042530000|2022-06-12 14:02:10|106.44|105.14|106.44|105.14|106.44|105.14|106.38|105.08|11
1655042540000|2022-06-12 14:02:20|106.45|105.15|106.49|105.19|106.49|105.19|106.45|105.15|4
1655042550000|2022-06-12 14:02:30|106.51|105.21|106.55|105.25|106.55|105.25|106.5|105.2|7
1655042560000|2022-06-12 14:02:40|106.57|105.27|106.56|105.26|106.58|105.28|106.55|105.25|8
1655042580000|2022-06-12 14:03:00|106.55|105.25|106.55|105.25|106.55|105.25|106.55|105.25|1
1655042590000|2022-06-12 14:03:10|106.56|105.26|106.64|105.34|106.64|105.34|106.56|105.26|5
1655042600000|2022-06-12 14:03:20|106.65|105.35|106.63|105.33|106.65|105.35|106.63|105.33|2
1655042610000|2022-06-12 14:03:30|106.62|105.32|106.63|105.33|106.63|105.33|106.62|105.32|2
1655042620000|2022-06-12 14:03:40|106.62|105.32|106.6|105.3|106.62|105.32|106.6|105.3|3
1655042630000|2022-06-12 14:03:50|106.59|105.29|106.5|105.2|106.59|105.29|106.47|105.17|9
1655042640000|2022-06-12 14:04:00|106.49|105.19|106.54|105.24|106.54|105.24|106.45|105.15|8
1655042650000|2022-06-12 14:04:10|106.55|105.25|106.53|105.23|106.56|105.26|106.53|105.23|7
1655042660000|2022-06-12 14:04:20|106.52|105.22|106.52|105.22|106.52|105.22|106.51|105.21|3
1655042670000|2022-06-12 14:04:30|106.54|105.24|106.53|105.23|106.55|105.25|106.53|105.23|3
1655042680000|2022-06-12 14:04:40|106.54|105.24|106.57|105.27|106.58|105.28|106.54|105.24|4
1655042690000|2022-06-12 14:04:50|106.56|105.26|106.46|105.16|106.56|105.26|106.46|105.16|6
1655042700000|2022-06-12 14:05:00|106.47|105.17|106.38|105.08|106.5|105.2|106.38|105.08|12
1655042710000|2022-06-12 14:05:10|106.39|105.09|106.38|105.08|106.41|105.11|106.38|105.08|6
1655042720000|2022-06-12 14:05:20|106.37|105.07|106.35|105.05|106.37|105.07|106.34|105.04|5
1655042730000|2022-06-12 14:05:30|106.36|105.06|106.37|105.07|106.37|105.07|106.35|105.05|4
1655042750000|2022-06-12 14:05:50|106.38|105.08|106.38|105.08|106.38|105.08|106.38|105.08|1
1655042760000|2022-06-12 14:06:00|106.39|105.09|106.39|105.09|106.44|105.14|106.37|105.07|10
1655042780000|2022-06-12 14:06:20|106.38|105.08|106.38|105.08|106.38|105.08|106.38|105.08|1
1655042790000|2022-06-12 14:06:30|106.4|105.1|106.44|105.14|106.48|105.18|106.4|105.1|10
1655042800000|2022-06-12 14:06:40|106.43|105.13|106.45|105.15|106.45|105.15|106.39|105.09|7
1655042830000|2022-06-12 14:07:10|106.44|105.14|106.45|105.15|106.45|105.15|106.44|105.14|2
1655042840000|2022-06-12 14:07:20|106.44|105.14|106.44|105.14|106.44|105.14|106.44|105.14|1
1655042860000|2022-06-12 14:07:40|106.45|105.15|106.45|105.15|106.46|105.16|106.44|105.14|7
1655042870000|2022-06-12 14:07:50|106.44|105.14|106.44|105.14|106.45|105.15|106.44|105.14|3
1655042900000|2022-06-12 14:08:20|106.45|105.15|106.47|105.17|106.47|105.17|106.45|105.15|2
1655042910000|2022-06-12 14:08:30|106.46|105.16|106.45|105.15|106.46|105.16|106.45|105.15|2
1655042920000|2022-06-12 14:08:40|106.46|105.16|106.47|105.17|106.47|105.17|106.46|105.16|2
1655042930000|2022-06-12 14:08:50|106.53|105.23|106.53|105.23|106.53|105.23|106.52|105.22|3
1655042950000|2022-06-12 14:09:10|106.54|105.24|106.55|105.25|106.55|105.25|106.54|105.24|2
1655042980000|2022-06-12 14:09:40|106.56|105.26|106.56|105.26|106.56|105.26|106.56|105.26|1
1655042990000|2022-06-12 14:09:50|106.55|105.25|106.55|105.25|106.55|105.25|106.55|105.25|1
1655043000000|2022-06-12 14:10:00|106.56|105.26|106.55|105.25|106.56|105.26|106.55|105.25|2
1655043020000|2022-06-12 14:10:20|106.56|105.26|106.54|105.24|106.56|105.26|106.54|105.24|3
1655043040000|2022-06-12 14:10:40|106.55|105.25|106.54|105.24|106.55|105.25|106.54|105.24|2
1655043050000|2022-06-12 14:10:50|106.48|105.18|106.43|105.13|106.48|105.18|106.43|105.13|3
1655043060000|2022-06-12 14:11:00|106.44|105.14|106.49|105.19|106.49|105.19|106.44|105.14|5
1655043080000|2022-06-12 14:11:20|106.52|105.22|106.52|105.22|106.52|105.22|106.52|105.22|1
1655043100000|2022-06-12 14:11:40|106.49|105.19|106.49|105.19|106.49|105.19|106.49|105.19|1
1655043110000|2022-06-12 14:11:50|106.46|105.16|106.44|105.14|106.46|105.16|106.44|105.14|3
1655043120000|2022-06-12 14:12:00|106.45|105.15|106.42|105.12|106.45|105.15|106.42|105.12|4
1655043130000|2022-06-12 14:12:10|106.39|105.09|106.37|105.07|106.39|105.09|106.37|105.07|3
1655043140000|2022-06-12 14:12:20|106.36|105.06|106.36|105.06|106.36|105.06|106.36|105.06|1
1655043150000|2022-06-12 14:12:30|106.35|105.05|106.34|105.04|106.36|105.06|106.32|105.02|7
1655043160000|2022-06-12 14:12:40|106.33|105.03|106.31|105.01|106.33|105.03|106.31|105.01|3
1655043180000|2022-06-12 14:13:00|106.32|105.02|106.39|105.09|106.4|105.1|106.32|105.02|5
1655043190000|2022-06-12 14:13:10|106.4|105.1|106.36|105.06|106.42|105.12|106.36|105.06|6
1655043200000|2022-06-12 14:13:20|106.35|105.05|106.35|105.05|106.35|105.05|106.35|105.05|1
1655043230000|2022-06-12 14:13:50|106.33|105.03|106.31|105.01|106.33|105.03|106.31|105.01|3
1655043240000|2022-06-12 14:14:00|106.33|105.03|106.36|105.06|106.36|105.06|106.33|105.03|3
1655043260000|2022-06-12 14:14:20|106.33|105.03|106.26|104.96|106.33|105.03|106.26|104.96|6
1655043270000|2022-06-12 14:14:30|106.27|104.97|106.2|104.9|106.27|104.97|106.2|104.9|4
1655043280000|2022-06-12 14:14:40|106.21|104.91|106.18|104.88|106.21|104.91|106.18|104.88|3
1655043290000|2022-06-12 14:14:50|106.17|104.87|106.13|104.83|106.18|104.88|106.13|104.83|4
1655043300000|2022-06-12 14:15:00|106.12|104.82|106.25|104.95|106.25|104.95|106.12|104.82|8
1655043310000|2022-06-12 14:15:10|106.26|104.96|106.2|104.9|106.26|104.96|106.2|104.9|6
1655043320000|2022-06-12 14:15:20|106.19|104.89|106.15|104.85|106.19|104.89|106.15|104.85|9
1655043330000|2022-06-12 14:15:30|106.17|104.87|106.08|104.78|106.17|104.87|106.04|104.74|12
1655043340000|2022-06-12 14:15:40|106.1|104.8|106.11|104.81|106.11|104.81|106.1|104.8|2
1655043350000|2022-06-12 14:15:50|106.09|104.79|105.98|104.68|106.1|104.8|105.98|104.68|15
1655043360000|2022-06-12 14:16:00|105.95|104.65|105.94|104.64|106|104.7|105.9|104.6|16
1655043370000|2022-06-12 14:16:10|105.93|104.63|105.38|104.08|105.93|104.63|105.38|104.08|26
1655043380000|2022-06-12 14:16:20|105.41|104.11|105.52|104.22|105.58|104.28|105.39|104.09|18
1655043390000|2022-06-12 14:16:30|105.51|104.21|105.42|104.12|105.59|104.29|105.42|104.12|14
1655043400000|2022-06-12 14:16:40|105.4|104.1|105.32|104.02|105.4|104.1|105.31|104.01|12
1655043410000|2022-06-12 14:16:50|105.31|104.01|105.34|104.04|105.38|104.08|105.3|104|16
1655043420000|2022-06-12 14:17:00|105.32|104.02|105.17|103.87|105.32|104.02|105.15|103.85|18
1655043430000|2022-06-12 14:17:10|105.16|103.86|105.22|103.92|105.26|103.96|105.15|103.85|11
1655043440000|2022-06-12 14:17:20|105.2|103.9|105.16|103.86|105.2|103.9|105.12|103.82|19
1655043450000|2022-06-12 14:17:30|105.14|103.84|104.94|103.64|105.17|103.87|104.93|103.63|21
1655043460000|2022-06-12 14:17:40|104.96|103.66|105|103.7|105.01|103.71|104.92|103.62|18
1655043470000|2022-06-12 14:17:50|105.01|103.71|105.01|103.71|105.03|103.73|104.93|103.63|19
1655043480000|2022-06-12 14:18:00|105.03|103.73|105.2|103.9|105.2|103.9|105.03|103.73|14
1655043490000|2022-06-12 14:18:10|105.21|103.91|105.14|103.84|105.21|103.91|105.14|103.84|10
1655043500000|2022-06-12 14:18:20|105.13|103.83|105.19|103.89|105.19|103.89|105.1|103.8|4
1655043510000|2022-06-12 14:18:30|105.2|103.9|105.09|103.79|105.2|103.9|105.07|103.77|12
1655043520000|2022-06-12 14:18:40|105.08|103.78|105.07|103.77|105.11|103.81|105.05|103.75|9
1655043530000|2022-06-12 14:18:50|105.06|103.76|105.03|103.73|105.06|103.76|105.03|103.73|3
1655043540000|2022-06-12 14:19:00|105.02|103.72|105.03|103.73|105.07|103.77|105.02|103.72|7
1655043550000|2022-06-12 14:19:10|105.04|103.74|105.24|103.94|105.24|103.94|105.04|103.74|15
1655043560000|2022-06-12 14:19:20|105.28|103.98|105.24|103.94|105.35|104.05|105.23|103.93|26
1655043570000|2022-06-12 14:19:30|105.23|103.93|105.15|103.85|105.23|103.93|105.15|103.85|7
1655043580000|2022-06-12 14:19:40|105.17|103.87|105.11|103.81|105.17|103.87|105.11|103.81|9
1655043590000|2022-06-12 14:19:50|105.1|103.8|105.1|103.8|105.11|103.81|105.09|103.79|5
1655043600000|2022-06-12 14:20:00|105.16|103.86|105.17|103.87|105.23|103.93|105.16|103.86|10
1655043610000|2022-06-12 14:20:10|105.16|103.86|105.14|103.84|105.16|103.86|105.11|103.81|13
1655043620000|2022-06-12 14:20:20|105.15|103.85|105.26|103.96|105.26|103.96|105.14|103.84|8
1655043630000|2022-06-12 14:20:30|105.27|103.97|105.18|103.88|105.27|103.97|105.17|103.87|12
1655043640000|2022-06-12 14:20:40|105.19|103.89|105.21|103.91|105.24|103.94|105.18|103.88|11
1655043650000|2022-06-12 14:20:50|105.22|103.92|105.22|103.92|105.22|103.92|105.22|103.92|1
1655043660000|2022-06-12 14:21:00|105.21|103.91|105.34|104.04|105.34|104.04|105.21|103.91|9
1655043670000|2022-06-12 14:21:10|105.33|104.03|105.31|104.01|105.33|104.03|105.28|103.98|10
1655043680000|2022-06-12 14:21:20|105.32|104.02|105.4|104.1|105.4|104.1|105.32|104.02|6
1655043690000|2022-06-12 14:21:30|105.42|104.12|105.42|104.12|105.56|104.26|105.4|104.1|18
1655043700000|2022-06-12 14:21:40|105.4|104.1|105.47|104.17|105.5|104.2|105.4|104.1|10
1655043710000|2022-06-12 14:21:50|105.48|104.18|105.56|104.26|105.56|104.26|105.48|104.18|7
1655043720000|2022-06-12 14:22:00|105.59|104.29|105.61|104.31|105.62|104.32|105.55|104.25|12
1655043730000|2022-06-12 14:22:10|105.57|104.27|105.46|104.16|105.57|104.27|105.46|104.16|7
1655043740000|2022-06-12 14:22:20|105.48|104.18|105.49|104.19|105.5|104.2|105.48|104.18|5
1655043750000|2022-06-12 14:22:30|105.51|104.21|105.51|104.21|105.53|104.23|105.49|104.19|7
1655043760000|2022-06-12 14:22:40|105.52|104.22|105.61|104.31|105.62|104.32|105.52|104.22|12
1655043770000|2022-06-12 14:22:50|105.62|104.32|105.81|104.51|105.82|104.52|105.61|104.31|11
1655043780000|2022-06-12 14:23:00|105.8|104.5|105.92|104.62|106|104.7|105.8|104.5|21
1655043790000|2022-06-12 14:23:10|105.91|104.61|105.89|104.59|105.92|104.62|105.84|104.54|12
1655043800000|2022-06-12 14:23:20|105.88|104.58|105.86|104.56|105.93|104.63|105.86|104.56|13
1655043810000|2022-06-12 14:23:30|105.85|104.55|105.9|104.6|105.9|104.6|105.85|104.55|6
1655043820000|2022-06-12 14:23:40|105.89|104.59|106.15|104.85|106.16|104.86|105.89|104.59|23
1655043830000|2022-06-12 14:23:50|106.13|104.83|106.08|104.78|106.13|104.83|106.07|104.77|8
1655043840000|2022-06-12 14:24:00|106.07|104.77|106.27|104.97|106.27|104.97|106.07|104.77|16
1655043850000|2022-06-12 14:24:10|106.26|104.96|106.23|104.93|106.28|104.98|106.2|104.9|24
1655043860000|2022-06-12 14:24:20|106.26|104.96|106.4|105.1|106.4|105.1|106.24|104.94|12
1655043870000|2022-06-12 14:24:30|106.41|105.11|106.59|105.29|106.6|105.3|106.38|105.08|15
1655043880000|2022-06-12 14:24:40|106.6|105.3|106.96|105.66|106.96|105.66|106.55|105.25|22
1655043890000|2022-06-12 14:24:50|106.98|105.68|107.34|106.04|107.34|106.04|106.85|105.55|17
1655043900000|2022-06-12 14:25:00|107.35|106.05|107.52|106.22|107.53|106.23|107.23|105.93|23
1655043910000|2022-06-12 14:25:10|107.53|106.23|107.53|106.23|107.9|106.6|107.53|106.23|24
1655043920000|2022-06-12 14:25:20|107.5|106.2|107.29|105.99|107.52|106.22|107.29|105.99|25
1655043930000|2022-06-12 14:25:30|107.3|106|107.23|105.93|107.32|106.02|107.15|105.85|21
1655043940000|2022-06-12 14:25:40|107.22|105.92|107.21|105.91|107.23|105.93|107.15|105.85|18
1655043950000|2022-06-12 14:25:50|107.2|105.9|107.47|106.17|107.47|106.17|107.2|105.9|19
1655043960000|2022-06-12 14:26:00|107.48|106.18|107.3|106|107.48|106.18|107.3|106|17
1655043970000|2022-06-12 14:26:10|107.29|105.99|107.18|105.88|107.29|105.99|107.18|105.88|18
1655043980000|2022-06-12 14:26:20|107.2|105.9|107.39|106.09|107.43|106.13|107.2|105.9|16
1655043990000|2022-06-12 14:26:30|107.38|106.08|107.57|106.27|107.57|106.27|107.35|106.05|14
1655044000000|2022-06-12 14:26:40|107.58|106.28|107.41|106.11|107.59|106.29|107.41|106.11|17
1655044010000|2022-06-12 14:26:50|107.4|106.1|107.5|106.2|107.5|106.2|107.38|106.08|12
1655044020000|2022-06-12 14:27:00|107.48|106.18|107.39|106.09|107.48|106.18|107.39|106.09|9
1655044030000|2022-06-12 14:27:10|107.4|106.1|107.42|106.12|107.42|106.12|107.33|106.03|10
1655044040000|2022-06-12 14:27:20|107.41|106.11|107.38|106.08|107.44|106.14|107.32|106.02|13
1655044050000|2022-06-12 14:27:30|107.36|106.06|107.38|106.08|107.38|106.08|107.33|106.03|6
1655044060000|2022-06-12 14:27:40|107.39|106.09|107.33|106.03|107.4|106.1|107.33|106.03|8
1655044070000|2022-06-12 14:27:50|107.32|106.02|107.33|106.03|107.36|106.06|107.32|106.02|7
1655044080000|2022-06-12 14:28:00|107.35|106.05|107.34|106.04|107.37|106.07|107.34|106.04|7
1655044090000|2022-06-12 14:28:10|107.38|106.08|107.47|106.17|107.47|106.17|107.36|106.06|14
1655044100000|2022-06-12 14:28:20|107.5|106.2|107.5|106.2|107.54|106.24|107.49|106.19|7
1655044110000|2022-06-12 14:28:30|107.52|106.22|107.84|106.54|107.84|106.54|107.52|106.22|18
1655044120000|2022-06-12 14:28:40|107.85|106.55|107.81|106.51|107.87|106.57|107.81|106.51|8
1655044130000|2022-06-12 14:28:50|107.84|106.54|107.84|106.54|107.84|106.54|107.75|106.45|9
1655044140000|2022-06-12 14:29:00|107.85|106.55|107.79|106.49|107.92|106.62|107.79|106.49|12
1655044150000|2022-06-12 14:29:10|107.78|106.48|107.63|106.33|107.79|106.49|107.6|106.3|16
1655044160000|2022-06-12 14:29:20|107.64|106.34|107.59|106.29|107.64|106.34|107.59|106.29|6
1655044170000|2022-06-12 14:29:30|107.6|106.3|107.61|106.31|107.61|106.31|107.6|106.3|2
1655044180000|2022-06-12 14:29:40|107.6|106.3|107.55|106.25|107.6|106.3|107.55|106.25|8
1655044190000|2022-06-12 14:29:50|107.56|106.26|107.91|106.61|107.91|106.61|107.56|106.26|12
1655044200000|2022-06-12 14:30:00|107.88|106.58|107.92|106.62|107.92|106.62|107.87|106.57|8
1655044210000|2022-06-12 14:30:10|107.93|106.63|107.96|106.66|108.01|106.71|107.93|106.63|13
1655044220000|2022-06-12 14:30:20|107.95|106.65|108.03|106.73|108.03|106.73|107.94|106.64|9
1655044230000|2022-06-12 14:30:30|108.04|106.74|108.34|107.04|108.34|107.04|108.04|106.74|16
1655044240000|2022-06-12 14:30:40|108.32|107.02|108.45|107.15|108.45|107.15|108.27|106.97|22
1655044250000|2022-06-12 14:30:50|108.44|107.14|108.97|107.67|108.97|107.67|108.44|107.14|24
1655044260000|2022-06-12 14:31:00|108.98|107.68|109.44|108.14|109.47|108.17|108.97|107.67|24
1655044270000|2022-06-12 14:31:10|109.43|108.13|109.1|107.8|109.43|108.13|109.1|107.8|27
1655044280000|2022-06-12 14:31:20|109.09|107.79|109.01|107.71|109.09|107.79|108.93|107.63|18
1655044290000|2022-06-12 14:31:30|109|107.7|108.98|107.68|109.12|107.82|108.98|107.68|11
1655044300000|2022-06-12 14:31:40|108.95|107.65|108.92|107.62|109.05|107.75|108.85|107.55|22
1655044310000|2022-06-12 14:31:50|108.91|107.61|108.84|107.54|108.91|107.61|108.84|107.54|10
1655044320000|2022-06-12 14:32:00|108.83|107.53|109.01|107.71|109.05|107.75|108.83|107.53|12
1655044330000|2022-06-12 14:32:10|108.96|107.66|108.92|107.62|108.96|107.66|108.87|107.57|14
1655044340000|2022-06-12 14:32:20|108.86|107.56|109.08|107.78|109.15|107.85|108.86|107.56|16
1655044350000|2022-06-12 14:32:30|109.07|107.77|109.11|107.81|109.17|107.87|109.07|107.77|13
1655044360000|2022-06-12 14:32:40|109.17|107.87|109.23|107.93|109.27|107.97|109.17|107.87|8
1655044370000|2022-06-12 14:32:50|109.31|108.01|109.14|107.84|109.32|108.02|109.14|107.84|17
1655044380000|2022-06-12 14:33:00|109.16|107.86|109.05|107.75|109.17|107.87|109.05|107.75|11
1655044390000|2022-06-12 14:33:10|109|107.7|109.12|107.82|109.12|107.82|108.97|107.67|14
1655044400000|2022-06-12 14:33:20|109.13|107.83|109.1|107.8|109.14|107.84|109.1|107.8|7
1655044410000|2022-06-12 14:33:30|109.08|107.78|109.03|107.73|109.08|107.78|109.03|107.73|7
1655044420000|2022-06-12 14:33:40|109.02|107.72|108.91|107.61|109.02|107.72|108.85|107.55|16
1655044430000|2022-06-12 14:33:50|108.92|107.62|108.93|107.63|108.96|107.66|108.92|107.62|8
1655044440000|2022-06-12 14:34:00|108.94|107.64|109.16|107.86|109.17|107.87|108.94|107.64|11
1655044450000|2022-06-12 14:34:10|109.08|107.78|109.11|107.81|109.14|107.84|109.08|107.78|7
1655044460000|2022-06-12 14:34:20|109.12|107.82|108.99|107.69|109.12|107.82|108.99|107.69|8
1655044470000|2022-06-12 14:34:30|109.03|107.73|109.02|107.72|109.04|107.74|109.02|107.72|5
1655044480000|2022-06-12 14:34:40|109|107.7|108.94|107.64|109|107.7|108.94|107.64|4
1655044490000|2022-06-12 14:34:50|108.93|107.63|108.82|107.52|108.93|107.63|108.82|107.52|12
1655044500000|2022-06-12 14:35:00|108.83|107.53|108.85|107.55|108.88|107.58|108.78|107.48|13
1655044510000|2022-06-12 14:35:10|108.82|107.52|108.83|107.53|108.84|107.54|108.82|107.52|5
1655044520000|2022-06-12 14:35:20|108.87|107.57|108.95|107.65|108.98|107.68|108.87|107.57|12
1655044530000|2022-06-12 14:35:30|108.96|107.66|108.84|107.54|108.97|107.67|108.82|107.52|13
1655044540000|2022-06-12 14:35:40|108.83|107.53|108.79|107.49|108.83|107.53|108.79|107.49|6
1655044550000|2022-06-12 14:35:50|108.78|107.48|108.79|107.49|108.8|107.5|108.78|107.48|4
1655044560000|2022-06-12 14:36:00|108.8|107.5|108.88|107.58|108.88|107.58|108.8|107.5|5
1655044570000|2022-06-12 14:36:10|108.87|107.57|108.86|107.56|108.87|107.57|108.86|107.56|2
1655044580000|2022-06-12 14:36:20|108.87|107.57|108.93|107.63|108.93|107.63|108.86|107.56|8
1655044590000|2022-06-12 14:36:30|108.94|107.64|108.96|107.66|108.98|107.68|108.93|107.63|10
1655044600000|2022-06-12 14:36:40|108.98|107.68|109.11|107.81|109.11|107.81|108.95|107.65|14
1655044610000|2022-06-12 14:36:50|109.12|107.82|109.15|107.85|109.15|107.85|109.09|107.79|12
1655044620000|2022-06-12 14:37:00|109.17|107.87|109.19|107.89|109.23|107.93|109.17|107.87|9
1655044630000|2022-06-12 14:37:10|109.17|107.87|109.35|108.05|109.35|108.05|109.16|107.86|16
1655044640000|2022-06-12 14:37:20|109.36|108.06|109.38|108.08|109.41|108.11|109.3|108|17
1655044650000|2022-06-12 14:37:30|109.39|108.09|109.43|108.13|109.46|108.16|109.37|108.07|10
1655044660000|2022-06-12 14:37:40|109.42|108.12|109.39|108.09|109.48|108.18|109.39|108.09|9
1655044670000|2022-06-12 14:37:50|109.35|108.05|109.31|108.01|109.35|108.05|109.31|108.01|4
1655044680000|2022-06-12 14:38:00|109.32|108.02|109.38|108.08|109.39|108.09|109.32|108.02|11
1655044690000|2022-06-12 14:38:10|109.39|108.09|109.38|108.08|109.43|108.13|109.38|108.08|9
1655044700000|2022-06-12 14:38:20|109.39|108.09|109.43|108.13|109.43|108.13|109.37|108.07|16
1655044710000|2022-06-12 14:38:30|109.42|108.12|109.34|108.04|109.42|108.12|109.34|108.04|9
1655044720000|2022-06-12 14:38:40|109.33|108.03|109.36|108.06|109.36|108.06|109.29|107.99|12
1655044730000|2022-06-12 14:38:50|109.35|108.05|109.31|108.01|109.38|108.08|109.31|108.01|12
1655044740000|2022-06-12 14:39:00|109.32|108.02|109.28|107.98|109.32|108.02|109.25|107.95|8
1655044750000|2022-06-12 14:39:10|109.29|107.99|109.29|107.99|109.29|107.99|109.29|107.99|1
1655044760000|2022-06-12 14:39:20|109.3|108|109.29|107.99|109.3|108|109.28|107.98|7
1655044770000|2022-06-12 14:39:30|109.28|107.98|109.21|107.91|109.28|107.98|109.21|107.91|6
1655044780000|2022-06-12 14:39:40|109.22|107.92|109.15|107.85|109.25|107.95|109.15|107.85|9
1655044790000|2022-06-12 14:39:50|109.14|107.84|109.07|107.77|109.14|107.84|109.05|107.75|10
1655044800000|2022-06-12 14:40:00|109.06|107.76|109.08|107.78|109.08|107.78|109.06|107.76|4
1655044810000|2022-06-12 14:40:10|109.09|107.79|109.15|107.85|109.16|107.86|109.09|107.79|6
1655044820000|2022-06-12 14:40:20|109.14|107.84|109.12|107.82|109.14|107.84|109.12|107.82|3
1655044840000|2022-06-12 14:40:40|109.11|107.81|108.97|107.67|109.11|107.81|108.93|107.63|16
1655044850000|2022-06-12 14:40:50|108.96|107.66|108.9|107.6|108.96|107.66|108.86|107.56|16
1655044860000|2022-06-12 14:41:00|108.89|107.59|108.87|107.57|108.9|107.6|108.87|107.57|5
1655044870000|2022-06-12 14:41:10|108.86|107.56|108.8|107.5|108.87|107.57|108.79|107.49|8
1655044880000|2022-06-12 14:41:20|108.84|107.54|108.94|107.64|108.94|107.64|108.76|107.46|20
1655044890000|2022-06-12 14:41:30|108.93|107.63|108.85|107.55|108.94|107.64|108.85|107.55|7
1655044900000|2022-06-12 14:41:40|108.86|107.56|108.84|107.54|108.86|107.56|108.84|107.54|3
1655044910000|2022-06-12 14:41:50|108.83|107.53|108.83|107.53|108.85|107.55|108.82|107.52|8
1655044920000|2022-06-12 14:42:00|108.81|107.51|108.79|107.49|108.81|107.51|108.79|107.49|3
1655044930000|2022-06-12 14:42:10|108.78|107.48|108.83|107.53|108.83|107.53|108.77|107.47|6
1655044940000|2022-06-12 14:42:20|108.87|107.57|108.93|107.63|108.94|107.64|108.87|107.57|5
1655044950000|2022-06-12 14:42:30|108.94|107.64|108.91|107.61|108.95|107.65|108.89|107.59|10
1655044960000|2022-06-12 14:42:40|108.89|107.59|108.92|107.62|108.95|107.65|108.89|107.59|8
1655044970000|2022-06-12 14:42:50|108.93|107.63|108.95|107.65|108.95|107.65|108.92|107.62|3
1655044980000|2022-06-12 14:43:00|108.94|107.64|108.88|107.58|108.94|107.64|108.88|107.58|9
1655044990000|2022-06-12 14:43:10|108.87|107.57|108.87|107.57|108.87|107.57|108.86|107.56|5
1655045000000|2022-06-12 14:43:20|108.88|107.58|108.9|107.6|108.9|107.6|108.88|107.58|3
1655045010000|2022-06-12 14:43:30|108.91|107.61|108.91|107.61|108.91|107.61|108.9|107.6|5
1655045020000|2022-06-12 14:43:40|108.88|107.58|108.92|107.62|108.92|107.62|108.88|107.58|3
1655045030000|2022-06-12 14:43:50|108.9|107.6|108.88|107.58|108.91|107.61|108.88|107.58|3
1655045040000|2022-06-12 14:44:00|108.87|107.57|108.85|107.55|108.87|107.57|108.85|107.55|3
1655045060000|2022-06-12 14:44:20|108.86|107.56|108.85|107.55|108.91|107.61|108.85|107.55|7
1655045070000|2022-06-12 14:44:30|108.84|107.54|108.87|107.57|108.88|107.58|108.84|107.54|8
1655045080000|2022-06-12 14:44:40|108.86|107.56|108.78|107.48|108.86|107.56|108.77|107.47|7
1655045090000|2022-06-12 14:44:50|108.64|107.34|108.52|107.22|108.64|107.34|108.5|107.2|14
1655045100000|2022-06-12 14:45:00|108.5|107.2|108.46|107.16|108.5|107.2|108.38|107.08|11
1655045110000|2022-06-12 14:45:10|108.45|107.15|108.52|107.22|108.56|107.26|108.37|107.07|19
1655045120000|2022-06-12 14:45:20|108.51|107.21|108.51|107.21|108.53|107.23|108.47|107.17|14
1655045130000|2022-06-12 14:45:30|108.5|107.2|108.51|107.21|108.51|107.21|108.48|107.18|8
1655045140000|2022-06-12 14:45:40|108.53|107.23|108.61|107.31|108.61|107.31|108.48|107.18|14
1655045150000|2022-06-12 14:45:50|108.62|107.32|108.9|107.6|108.9|107.6|108.62|107.32|15
1655045160000|2022-06-12 14:46:00|108.93|107.63|108.87|107.57|109.01|107.71|108.87|107.57|12
1655045170000|2022-06-12 14:46:10|108.9|107.6|109.03|107.73|109.04|107.74|108.9|107.6|11
1655045180000|2022-06-12 14:46:20|109.04|107.74|109.02|107.72|109.04|107.74|109.01|107.71|6
1655045190000|2022-06-12 14:46:30|109.03|107.73|109|107.7|109.05|107.75|109|107.7|9
1655045200000|2022-06-12 14:46:40|109.01|107.71|109.13|107.83|109.19|107.89|109|107.7|21
1655045210000|2022-06-12 14:46:50|109.14|107.84|109.12|107.82|109.19|107.89|109.12|107.82|11
1655045220000|2022-06-12 14:47:00|109.13|107.83|109.11|107.81|109.13|107.83|109.09|107.79|8
1655045230000|2022-06-12 14:47:10|109.14|107.84|109.18|107.88|109.25|107.95|109.14|107.84|12
1655045240000|2022-06-12 14:47:20|109.17|107.87|109.18|107.88|109.18|107.88|109.15|107.85|4
1655045260000|2022-06-12 14:47:40|109.2|107.9|109.24|107.94|109.24|107.94|109.19|107.89|6
1655045270000|2022-06-12 14:47:50|109.25|107.95|109.2|107.9|109.27|107.97|109.2|107.9|9
1655045280000|2022-06-12 14:48:00|109.19|107.89|109.25|107.95|109.26|107.96|109.18|107.88|9
1655045290000|2022-06-12 14:48:10|109.2|107.9|109.18|107.88|109.21|107.91|109.18|107.88|5
1655045300000|2022-06-12 14:48:20|109.19|107.89|109.24|107.94|109.25|107.95|109.19|107.89|6
1655045310000|2022-06-12 14:48:30|109.22|107.92|109.13|107.83|109.22|107.92|109.13|107.83|10
1655045320000|2022-06-12 14:48:40|109.12|107.82|109.11|107.81|109.12|107.82|109.11|107.81|2
1655045330000|2022-06-12 14:48:50|109.12|107.82|109.12|107.82|109.16|107.86|109.11|107.81|9
1655045340000|2022-06-12 14:49:00|109.11|107.81|109.16|107.86|109.16|107.86|109.11|107.81|5
1655045350000|2022-06-12 14:49:10|109.14|107.84|109.15|107.85|109.16|107.86|109.14|107.84|4
1655045360000|2022-06-12 14:49:20|109.17|107.87|109.18|107.88|109.18|107.88|109.17|107.87|2
1655045370000|2022-06-12 14:49:30|109.19|107.89|109.19|107.89|109.22|107.92|109.17|107.87|9
1655045380000|2022-06-12 14:49:40|109.17|107.87|109.15|107.85|109.19|107.89|109.15|107.85|6
1655045390000|2022-06-12 14:49:50|109.16|107.86|109.16|107.86|109.16|107.86|109.16|107.86|1
1655045400000|2022-06-12 14:50:00|109.15|107.85|109.18|107.88|109.18|107.88|109.12|107.82|9
1655045410000|2022-06-12 14:50:10|109.19|107.89|109.3|108|109.3|108|109.19|107.89|8
1655045420000|2022-06-12 14:50:20|109.29|107.99|109.44|108.14|109.44|108.14|109.29|107.99|11
1655045430000|2022-06-12 14:50:30|109.43|108.13|109.43|108.13|109.43|108.13|109.38|108.08|9
1655045440000|2022-06-12 14:50:40|109.45|108.15|109.65|108.35|109.66|108.36|109.45|108.15|13
1655045450000|2022-06-12 14:50:50|109.63|108.33|109.52|108.22|109.63|108.33|109.5|108.2|13
1655045460000|2022-06-12 14:51:00|109.53|108.23|109.98|108.68|110.03|108.73|109.53|108.23|20
1655045470000|2022-06-12 14:51:10|109.9|108.6|109.99|108.69|109.99|108.69|109.9|108.6|15
1655045480000|2022-06-12 14:51:20|109.98|108.68|110.27|108.97|110.27|108.97|109.96|108.66|18
1655045490000|2022-06-12 14:51:30|110.3|109|110.17|108.87|110.44|109.14|110.16|108.86|25
1655045500000|2022-06-12 14:51:40|110.19|108.89|110.24|108.94|110.25|108.95|110.14|108.84|13
1655045510000|2022-06-12 14:51:50|110.23|108.93|110.16|108.86|110.23|108.93|110.16|108.86|9
1655045520000|2022-06-12 14:52:00|110.15|108.85|110.24|108.94|110.25|108.95|110.13|108.83|13
1655045530000|2022-06-12 14:52:10|110.23|108.93|110.56|109.26|110.58|109.28|110.23|108.93|18
1655045540000|2022-06-12 14:52:20|110.53|109.23|110.45|109.15|110.53|109.23|110.45|109.15|8
1655045550000|2022-06-12 14:52:30|110.49|109.19|110.6|109.3|110.84|109.54|110.48|109.18|19
1655045560000|2022-06-12 14:52:40|110.57|109.27|110.56|109.26|110.59|109.29|110.47|109.17|12
1655045570000|2022-06-12 14:52:50|110.55|109.25|110.42|109.12|110.55|109.25|110.42|109.12|8
1655045580000|2022-06-12 14:53:00|110.41|109.11|110.36|109.06|110.41|109.11|110.29|108.99|13
1655045590000|2022-06-12 14:53:10|110.35|109.05|110.34|109.04|110.35|109.05|110.14|108.84|22
1655045600000|2022-06-12 14:53:20|110.33|109.03|110.19|108.89|110.33|109.03|110.19|108.89|18
1655045610000|2022-06-12 14:53:30|110.18|108.88|110.16|108.86|110.23|108.93|110.14|108.84|13
1655045620000|2022-06-12 14:53:40|110.18|108.88|110.32|109.02|110.32|109.02|110.18|108.88|10
1655045630000|2022-06-12 14:53:50|110.31|109.01|110.43|109.13|110.43|109.13|110.3|109|9
1655045640000|2022-06-12 14:54:00|110.45|109.15|110.99|109.69|110.99|109.69|110.45|109.15|28
1655045650000|2022-06-12 14:54:10|111|109.7|110.95|109.65|111.16|109.86|110.93|109.63|27
1655045660000|2022-06-12 14:54:20|110.93|109.63|111.14|109.84|111.14|109.84|110.84|109.54|28
1655045670000|2022-06-12 14:54:30|111.13|109.83|111.03|109.73|111.13|109.83|111.03|109.73|12
1655045680000|2022-06-12 14:54:40|111|109.7|111.1|109.8|111.1|109.8|110.95|109.65|15
1655045690000|2022-06-12 14:54:50|111.09|109.79|110.92|109.62|111.09|109.79|110.92|109.62|16
1655045700000|2022-06-12 14:55:00|110.86|109.56|110.69|109.39|110.92|109.62|110.69|109.39|15
1655045710000|2022-06-12 14:55:10|110.68|109.38|110.92|109.62|110.92|109.62|110.56|109.26|25
1655045720000|2022-06-12 14:55:20|110.91|109.61|110.62|109.32|110.91|109.61|110.6|109.3|18
1655045730000|2022-06-12 14:55:30|110.67|109.37|110.87|109.57|110.88|109.58|110.67|109.37|19
1655045740000|2022-06-12 14:55:40|110.88|109.58|110.93|109.63|111.01|109.71|110.88|109.58|22
1655045750000|2022-06-12 14:55:50|110.94|109.64|110.91|109.61|110.97|109.67|110.91|109.61|14
1655045760000|2022-06-12 14:56:00|110.93|109.63|110.94|109.64|110.96|109.66|110.81|109.51|23
1655045770000|2022-06-12 14:56:10|110.93|109.63|110.69|109.39|110.93|109.63|110.65|109.35|19
1655045780000|2022-06-12 14:56:20|110.68|109.38|110.64|109.34|110.72|109.42|110.62|109.32|12
1655045790000|2022-06-12 14:56:30|110.63|109.33|110.61|109.31|110.64|109.34|110.61|109.31|3
1655045800000|2022-06-12 14:56:40|110.58|109.28|110.57|109.27|110.61|109.31|110.53|109.23|10
1655045810000|2022-06-12 14:56:50|110.54|109.24|110.35|109.05|110.55|109.25|110.35|109.05|15
1655045820000|2022-06-12 14:57:00|110.37|109.07|110.31|109.01|110.37|109.07|110.31|109.01|7
1655045830000|2022-06-12 14:57:10|110.28|108.98|110.35|109.05|110.38|109.08|110.21|108.91|15
1655045840000|2022-06-12 14:57:20|110.31|109.01|110.39|109.09|110.43|109.13|110.31|109.01|12
1655045850000|2022-06-12 14:57:30|110.38|109.08|110.33|109.03|110.38|109.08|110.31|109.01|12
1655045860000|2022-06-12 14:57:40|110.29|108.99|110.25|108.95|110.29|108.99|110.24|108.94|8
1655045870000|2022-06-12 14:57:50|110.24|108.94|110.25|108.95|110.25|108.95|110.22|108.92|5
1655045880000|2022-06-12 14:58:00|110.24|108.94|110.27|108.97|110.28|108.98|110.24|108.94|7
1655045890000|2022-06-12 14:58:10|110.26|108.96|110.24|108.94|110.26|108.96|110.22|108.92|9
1655045900000|2022-06-12 14:58:20|110.23|108.93|110.32|109.02|110.32|109.02|110.23|108.93|5
1655045910000|2022-06-12 14:58:30|110.33|109.03|110.49|109.19|110.49|109.19|110.33|109.03|10
1655045920000|2022-06-12 14:58:40|110.5|109.2|110.5|109.2|110.5|109.2|110.48|109.18|5
1655045930000|2022-06-12 14:58:50|110.51|109.21|110.37|109.07|110.51|109.21|110.37|109.07|8
1655045940000|2022-06-12 14:59:00|110.36|109.06|110.36|109.06|110.39|109.09|110.36|109.06|5
1655045950000|2022-06-12 14:59:10|110.37|109.07|110.35|109.05|110.37|109.07|110.31|109.01|6
1655045960000|2022-06-12 14:59:20|110.34|109.04|110.27|108.97|110.34|109.04|110.26|108.96|7
1655045970000|2022-06-12 14:59:30|110.25|108.95|110.18|108.88|110.25|108.95|110.18|108.88|7
1655045980000|2022-06-12 14:59:40|110.19|108.89|110.3|109|110.3|109|110.19|108.89|11
1655045990000|2022-06-12 14:59:50|110.32|109.02|110.35|109.05|110.44|109.14|110.32|109.02|17
1655046000000|2022-06-12 15:00:00|110.36|109.06|110.42|109.12|110.47|109.17|110.33|109.03|22
1655046010000|2022-06-12 15:00:10|110.47|109.17|110.28|108.98|110.49|109.19|110.28|108.98|17
1655046020000|2022-06-12 15:00:20|110.31|109.01|110.35|109.05|110.41|109.11|110.3|109|16
1655046030000|2022-06-12 15:00:30|110.34|109.04|110.46|109.16|110.58|109.28|110.32|109.02|24
1655046040000|2022-06-12 15:00:40|110.45|109.15|110.46|109.16|110.49|109.19|110.39|109.09|11
1655046050000|2022-06-12 15:00:50|110.45|109.15|110.47|109.17|110.49|109.19|110.42|109.12|8
1655046060000|2022-06-12 15:01:00|110.49|109.19|110.4|109.1|110.5|109.2|110.36|109.06|16
1655046070000|2022-06-12 15:01:10|110.43|109.13|110.37|109.07|110.43|109.13|110.37|109.07|9
1655046080000|2022-06-12 15:01:20|110.38|109.08|110.49|109.19|110.53|109.23|110.38|109.08|12
1655046090000|2022-06-12 15:01:30|110.51|109.21|110.59|109.29|110.6|109.3|110.51|109.21|9
1655046100000|2022-06-12 15:01:40|110.6|109.3|110.83|109.53|110.83|109.53|110.6|109.3|8
1655046110000|2022-06-12 15:01:50|110.85|109.55|111.09|109.79|111.11|109.81|110.85|109.55|24
1655046120000|2022-06-12 15:02:00|111.2|109.9|111.03|109.73|111.23|109.93|111.03|109.73|15
1655046130000|2022-06-12 15:02:10|111.02|109.72|110.98|109.68|111.02|109.72|110.95|109.65|13
1655046140000|2022-06-12 15:02:20|110.95|109.65|110.86|109.56|110.95|109.65|110.82|109.52|15
1655046150000|2022-06-12 15:02:30|110.87|109.57|110.88|109.58|110.93|109.63|110.87|109.57|11
1655046160000|2022-06-12 15:02:40|110.85|109.55|110.83|109.53|110.87|109.57|110.82|109.52|13
1655046170000|2022-06-12 15:02:50|110.84|109.54|110.87|109.57|110.94|109.64|110.84|109.54|12
1655046180000|2022-06-12 15:03:00|110.86|109.56|110.92|109.62|110.95|109.65|110.86|109.56|10
1655046190000|2022-06-12 15:03:10|110.91|109.61|110.76|109.46|110.91|109.61|110.65|109.35|18
1655046200000|2022-06-12 15:03:20|110.75|109.45|110.75|109.45|110.77|109.47|110.73|109.43|11
1655046210000|2022-06-12 15:03:30|110.63|109.33|110.56|109.26|110.64|109.34|110.56|109.26|5
1655046220000|2022-06-12 15:03:40|110.54|109.24|110.61|109.31|110.61|109.31|110.53|109.23|14
1655046230000|2022-06-12 15:03:50|110.62|109.32|110.62|109.32|110.62|109.32|110.62|109.32|1
1655046240000|2022-06-12 15:04:00|110.61|109.31|110.59|109.29|110.63|109.33|110.58|109.28|6
1655046250000|2022-06-12 15:04:10|110.6|109.3|110.55|109.25|110.61|109.31|110.55|109.25|5
1655046260000|2022-06-12 15:04:20|110.56|109.26|110.62|109.32|110.62|109.32|110.54|109.24|8
1655046270000|2022-06-12 15:04:30|110.63|109.33|110.63|109.33|110.63|109.33|110.55|109.25|11
1655046280000|2022-06-12 15:04:40|110.62|109.32|110.63|109.33|110.64|109.34|110.61|109.31|5
1655046290000|2022-06-12 15:04:50|110.64|109.34|110.86|109.56|110.91|109.61|110.63|109.33|13
1655046300000|2022-06-12 15:05:00|110.85|109.55|110.8|109.5|110.85|109.55|110.8|109.5|6
1655046310000|2022-06-12 15:05:10|110.81|109.51|110.84|109.54|110.85|109.55|110.75|109.45|12
1655046320000|2022-06-12 15:05:20|110.85|109.55|110.82|109.52|110.89|109.59|110.82|109.52|12
1655046330000|2022-06-12 15:05:30|110.81|109.51|110.79|109.49|110.81|109.51|110.79|109.49|2
1655046340000|2022-06-12 15:05:40|110.78|109.48|110.81|109.51|110.81|109.51|110.77|109.47|4
1655046350000|2022-06-12 15:05:50|110.8|109.5|110.73|109.43|110.8|109.5|110.73|109.43|5
1655046360000|2022-06-12 15:06:00|110.74|109.44|110.79|109.49|110.79|109.49|110.71|109.41|11
1655046370000|2022-06-12 15:06:10|110.78|109.48|110.86|109.56|110.86|109.56|110.78|109.48|12
1655046380000|2022-06-12 15:06:20|110.85|109.55|110.85|109.55|110.85|109.55|110.85|109.55|1
1655046390000|2022-06-12 15:06:30|110.87|109.57|111|109.7|111.03|109.73|110.87|109.57|13
1655046400000|2022-06-12 15:06:40|111.01|109.71|110.87|109.57|111.01|109.71|110.87|109.57|10
1655046410000|2022-06-12 15:06:50|110.84|109.54|110.93|109.63|110.94|109.64|110.77|109.47|12
1655046420000|2022-06-12 15:07:00|110.94|109.64|110.84|109.54|110.95|109.65|110.84|109.54|7
1655046430000|2022-06-12 15:07:10|110.83|109.53|110.76|109.46|110.83|109.53|110.75|109.45|15
1655046440000|2022-06-12 15:07:20|110.77|109.47|110.83|109.53|110.84|109.54|110.77|109.47|5
1655046450000|2022-06-12 15:07:30|110.84|109.54|110.77|109.47|110.84|109.54|110.76|109.46|10
1655046460000|2022-06-12 15:07:40|110.76|109.46|110.78|109.48|110.78|109.48|110.76|109.46|6
1655046470000|2022-06-12 15:07:50|110.79|109.49|110.83|109.53|110.84|109.54|110.79|109.49|6
1655046480000|2022-06-12 15:08:00|110.85|109.55|110.95|109.65|110.95|109.65|110.82|109.52|12
1655046490000|2022-06-12 15:08:10|110.97|109.67|110.96|109.66|110.99|109.69|110.93|109.63|13
1655046500000|2022-06-12 15:08:20|110.98|109.68|111.03|109.73|111.04|109.74|110.95|109.65|18
1655046510000|2022-06-12 15:08:30|111.04|109.74|111.17|109.87|111.17|109.87|111.03|109.73|14
1655046520000|2022-06-12 15:08:40|111.16|109.86|111.26|109.96|111.26|109.96|111.13|109.83|10
1655046530000|2022-06-12 15:08:50|111.29|109.99|111.51|110.21|111.55|110.25|111.28|109.98|18
1655046540000|2022-06-12 15:09:00|111.49|110.19|111.2|109.9|111.49|110.19|111.2|109.9|19
1655046550000|2022-06-12 15:09:10|111.16|109.86|111.16|109.86|111.21|109.91|111.08|109.78|15
1655046560000|2022-06-12 15:09:20|111.15|109.85|111.15|109.85|111.15|109.85|111.13|109.83|5
1655046570000|2022-06-12 15:09:30|111.17|109.87|111.19|109.89|111.22|109.92|111.17|109.87|10
1655046580000|2022-06-12 15:09:40|111.18|109.88|111.05|109.75|111.19|109.89|111.03|109.73|17
1655046590000|2022-06-12 15:09:50|111.04|109.74|111.06|109.76|111.06|109.76|111.02|109.72|5
1655046600000|2022-06-12 15:10:00|111.05|109.75|111.08|109.78|111.12|109.82|111.04|109.74|9
1655046610000|2022-06-12 15:10:10|111.07|109.77|111.15|109.85|111.15|109.85|111.04|109.74|12
1655046620000|2022-06-12 15:10:20|111.18|109.88|111.24|109.94|111.25|109.95|111.18|109.88|11
1655046630000|2022-06-12 15:10:30|111.26|109.96|111.25|109.95|111.26|109.96|111.17|109.87|12
1655046640000|2022-06-12 15:10:40|111.27|109.97|111.18|109.88|111.27|109.97|111.18|109.88|7
1655046650000|2022-06-12 15:10:50|111.17|109.87|111.18|109.88|111.18|109.88|111.15|109.85|8
1655046660000|2022-06-12 15:11:00|111.17|109.87|111.23|109.93|111.24|109.94|111.17|109.87|9
1655046670000|2022-06-12 15:11:10|111.21|109.91|111.19|109.89|111.22|109.92|111.18|109.88|8
1655046680000|2022-06-12 15:11:20|111.2|109.9|111.21|109.91|111.27|109.97|111.2|109.9|8
1655046690000|2022-06-12 15:11:30|111.18|109.88|111.15|109.85|111.2|109.9|111.15|109.85|8
1655046700000|2022-06-12 15:11:40|111.14|109.84|111.04|109.74|111.14|109.84|111.03|109.73|8
1655046710000|2022-06-12 15:11:50|111.02|109.72|111.09|109.79|111.09|109.79|111.02|109.72|14
1655046720000|2022-06-12 15:12:00|111.08|109.78|111.14|109.84|111.14|109.84|111.07|109.77|9
1655046730000|2022-06-12 15:12:10|111.12|109.82|111.11|109.81|111.13|109.83|111.1|109.8|7
1655046740000|2022-06-12 15:12:20|111.13|109.83|111.13|109.83|111.14|109.84|111.12|109.82|8
1655046750000|2022-06-12 15:12:30|111.12|109.82|111.13|109.83|111.13|109.83|111.12|109.82|2
1655046760000|2022-06-12 15:12:40|111.12|109.82|111.12|109.82|111.14|109.84|111.12|109.82|4
1655046770000|2022-06-12 15:12:50|111.09|109.79|111.03|109.73|111.09|109.79|111.03|109.73|7
1655046780000|2022-06-12 15:13:00|111.04|109.74|110.88|109.58|111.04|109.74|110.86|109.56|21
1655046790000|2022-06-12 15:13:10|110.87|109.57|110.85|109.55|110.9|109.6|110.66|109.36|18
1655046800000|2022-06-12 15:13:20|110.86|109.56|110.94|109.64|111.04|109.74|110.86|109.56|13
1655046810000|2022-06-12 15:13:30|110.92|109.62|110.85|109.55|110.92|109.62|110.84|109.54|9
1655046820000|2022-06-12 15:13:40|110.83|109.53|110.85|109.55|110.85|109.55|110.75|109.45|14
1655046830000|2022-06-12 15:13:50|110.84|109.54|110.9|109.6|110.9|109.6|110.82|109.52|5
1655046840000|2022-06-12 15:14:00|110.93|109.63|110.94|109.64|110.94|109.64|110.85|109.55|10
1655046860000|2022-06-12 15:14:20|110.95|109.65|111.13|109.83|111.13|109.83|110.94|109.64|14
1655046870000|2022-06-12 15:14:30|111.11|109.81|111.01|109.71|111.11|109.81|111.01|109.71|13
1655046890000|2022-06-12 15:14:50|110.99|109.69|110.95|109.65|111|109.7|110.95|109.65|5
1655046900000|2022-06-12 15:15:00|110.96|109.66|111.02|109.72|111.02|109.72|110.96|109.66|5
1655046910000|2022-06-12 15:15:10|111.01|109.71|111.01|109.71|111.01|109.71|111|109.7|3
1655046920000|2022-06-12 15:15:20|111.02|109.72|111.03|109.73|111.03|109.73|110.99|109.69|14
1655046930000|2022-06-12 15:15:30|111.05|109.75|111.28|109.98|111.28|109.98|111.05|109.75|11
1655046940000|2022-06-12 15:15:40|111.29|109.99|111.41|110.11|111.49|110.19|111.29|109.99|16
1655046950000|2022-06-12 15:15:50|111.43|110.13|111.79|110.49|111.79|110.49|111.43|110.13|17
1655046960000|2022-06-12 15:16:00|111.8|110.5|111.56|110.26|111.84|110.54|111.51|110.21|18
1655046970000|2022-06-12 15:16:10|111.54|110.24|111.59|110.29|111.61|110.31|111.47|110.17|17
1655046980000|2022-06-12 15:16:20|111.57|110.27|111.6|110.3|111.6|110.3|111.55|110.25|11
1655046990000|2022-06-12 15:16:30|111.61|110.31|111.6|110.3|111.63|110.33|111.55|110.25|13
1655047000000|2022-06-12 15:16:40|111.62|110.32|111.52|110.22|111.62|110.32|111.5|110.2|11
1655047010000|2022-06-12 15:16:50|111.51|110.21|111.49|110.19|111.52|110.22|111.42|110.12|17
1655047020000|2022-06-12 15:17:00|111.48|110.18|111.58|110.28|111.61|110.31|111.48|110.18|11
1655047030000|2022-06-12 15:17:10|111.54|110.24|111.76|110.46|111.86|110.56|111.53|110.23|18
1655047040000|2022-06-12 15:17:20|111.79|110.49|111.96|110.66|111.96|110.66|111.79|110.49|24
1655047050000|2022-06-12 15:17:30|111.94|110.64|111.88|110.58|111.98|110.68|111.87|110.57|27
1655047060000|2022-06-12 15:17:40|111.91|110.61|111.86|110.56|111.91|110.61|111.84|110.54|10
1655047070000|2022-06-12 15:17:50|111.84|110.54|111.81|110.51|111.85|110.55|111.75|110.45|13
1655047080000|2022-06-12 15:18:00|111.8|110.5|111.94|110.64|111.94|110.64|111.79|110.49|10
1655047090000|2022-06-12 15:18:10|111.93|110.63|112.06|110.76|112.06|110.76|111.88|110.58|11
1655047100000|2022-06-12 15:18:20|112.07|110.77|112.38|111.08|112.5|111.2|112.07|110.77|27
1655047110000|2022-06-12 15:18:30|112.34|111.04|112.18|110.88|112.35|111.05|112.14|110.84|18
1655047120000|2022-06-12 15:18:40|112.17|110.87|112.29|110.99|112.29|110.99|112.11|110.81|19
1655047130000|2022-06-12 15:18:50|112.28|110.98|112.27|110.97|112.33|111.03|112.26|110.96|18
1655047140000|2022-06-12 15:19:00|112.28|110.98|112.19|110.89|112.32|111.02|112.19|110.89|15
1655047150000|2022-06-12 15:19:10|112.21|110.91|112.21|110.91|112.22|110.92|112.17|110.87|14
1655047160000|2022-06-12 15:19:20|112.23|110.93|112.3|111|112.33|111.03|112.23|110.93|17
1655047170000|2022-06-12 15:19:30|112.29|110.99|112.38|111.08|112.39|111.09|112.28|110.98|15
1655047180000|2022-06-12 15:19:40|112.39|111.09|112.34|111.04|112.46|111.16|112.34|111.04|14
1655047190000|2022-06-12 15:19:50|112.33|111.03|112.29|110.99|112.33|111.03|112.27|110.97|11
1655047200000|2022-06-12 15:20:00|112.27|110.97|112.4|111.1|112.4|111.1|112.27|110.97|11
1655047210000|2022-06-12 15:20:10|112.41|111.11|112.33|111.03|112.42|111.12|112.33|111.03|16
1655047220000|2022-06-12 15:20:20|112.32|111.02|112.35|111.05|112.39|111.09|112.31|111.01|16
1655047230000|2022-06-12 15:20:30|112.36|111.06|112.27|110.97|112.37|111.07|112.27|110.97|10
1655047240000|2022-06-12 15:20:40|112.26|110.96|112.13|110.83|112.26|110.96|112.11|110.81|11
1655047250000|2022-06-12 15:20:50|112.12|110.82|112.1|110.8|112.16|110.86|112.1|110.8|11
1655047260000|2022-06-12 15:21:00|112.09|110.79|111.97|110.67|112.09|110.79|111.91|110.61|14
1655047270000|2022-06-12 15:21:10|111.96|110.66|111.95|110.65|111.96|110.66|111.89|110.59|12
1655047280000|2022-06-12 15:21:20|111.97|110.67|111.94|110.64|111.97|110.67|111.9|110.6|12
1655047290000|2022-06-12 15:21:30|111.95|110.65|111.97|110.67|111.98|110.68|111.92|110.62|13
1655047300000|2022-06-12 15:21:40|111.98|110.68|112|110.7|112|110.7|111.98|110.68|3
1655047310000|2022-06-12 15:21:50|111.99|110.69|111.92|110.62|111.99|110.69|111.9|110.6|10
1655047320000|2022-06-12 15:22:00|111.91|110.61|111.83|110.53|111.91|110.61|111.82|110.52|5
1655047330000|2022-06-12 15:22:10|111.84|110.54|111.96|110.66|112|110.7|111.84|110.54|20
1655047340000|2022-06-12 15:22:20|111.94|110.64|111.97|110.67|112|110.7|111.92|110.62|8
1655047350000|2022-06-12 15:22:30|111.95|110.65|111.92|110.62|111.99|110.69|111.92|110.62|7
1655047360000|2022-06-12 15:22:40|111.91|110.61|111.9|110.6|111.91|110.61|111.9|110.6|2
1655047370000|2022-06-12 15:22:50|111.93|110.63|111.93|110.63|111.94|110.64|111.89|110.59|5
1655047380000|2022-06-12 15:23:00|111.92|110.62|111.91|110.61|111.92|110.62|111.91|110.61|2
1655047390000|2022-06-12 15:23:10|111.93|110.63|111.83|110.53|111.93|110.63|111.83|110.53|11
1655047400000|2022-06-12 15:23:20|111.82|110.52|111.85|110.55|111.85|110.55|111.81|110.51|5
1655047410000|2022-06-12 15:23:30|111.87|110.57|111.91|110.61|111.91|110.61|111.87|110.57|4
1655047420000|2022-06-12 15:23:40|111.89|110.59|111.89|110.59|111.89|110.59|111.76|110.46|17
1655047430000|2022-06-12 15:23:50|111.88|110.58|111.83|110.53|111.88|110.58|111.82|110.52|9
1655047440000|2022-06-12 15:24:00|111.82|110.52|111.63|110.33|111.82|110.52|111.63|110.33|9
1655047450000|2022-06-12 15:24:10|111.58|110.28|111.61|110.31|111.61|110.31|111.56|110.26|6
1655047460000|2022-06-12 15:24:20|111.6|110.3|111.58|110.28|111.6|110.3|111.55|110.25|12
1655047470000|2022-06-12 15:24:30|111.56|110.26|111.45|110.15|111.56|110.26|111.45|110.15|6
1655047480000|2022-06-12 15:24:40|111.49|110.19|111.54|110.24|111.63|110.33|111.48|110.18|15
1655047490000|2022-06-12 15:24:50|111.52|110.22|111.47|110.17|111.53|110.23|111.46|110.16|8
1655047500000|2022-06-12 15:25:00|111.46|110.16|111.43|110.13|111.46|110.16|111.43|110.13|5
1655047510000|2022-06-12 15:25:10|111.46|110.16|111.61|110.31|111.61|110.31|111.44|110.14|14
1655047520000|2022-06-12 15:25:20|111.62|110.32|111.55|110.25|111.64|110.34|111.54|110.24|7
1655047530000|2022-06-12 15:25:30|111.56|110.26|111.5|110.2|111.56|110.26|111.45|110.15|8
1655047540000|2022-06-12 15:25:40|111.51|110.21|111.43|110.13|111.52|110.22|111.43|110.13|10
1655047550000|2022-06-12 15:25:50|111.42|110.12|111.46|110.16|111.46|110.16|111.42|110.12|4
1655047560000|2022-06-12 15:26:00|111.44|110.14|111.41|110.11|111.46|110.16|111.36|110.06|9
1655047570000|2022-06-12 15:26:10|111.43|110.13|111.44|110.14|111.44|110.14|111.42|110.12|6
1655047580000|2022-06-12 15:26:20|111.45|110.15|111.37|110.07|111.45|110.15|111.37|110.07|5
1655047590000|2022-06-12 15:26:30|111.38|110.08|111.36|110.06|111.38|110.08|111.36|110.06|5
1655047600000|2022-06-12 15:26:40|111.34|110.04|111.31|110.01|111.36|110.06|111.26|109.96|8
1655047610000|2022-06-12 15:26:50|111.32|110.02|111.25|109.95|111.35|110.05|111.25|109.95|11
1655047620000|2022-06-12 15:27:00|111.23|109.93|111.36|110.06|111.36|110.06|111.23|109.93|9
1655047630000|2022-06-12 15:27:10|111.33|110.03|111.37|110.07|111.37|110.07|111.33|110.03|3
1655047640000|2022-06-12 15:27:20|111.36|110.06|111.53|110.23|111.53|110.23|111.36|110.06|11
1655047650000|2022-06-12 15:27:30|111.54|110.24|111.5|110.2|111.54|110.24|111.46|110.16|13
1655047660000|2022-06-12 15:27:40|111.51|110.21|111.49|110.19|111.53|110.23|111.44|110.14|9
1655047670000|2022-06-12 15:27:50|111.5|110.2|111.44|110.14|111.51|110.21|111.42|110.12|7
1655047680000|2022-06-12 15:28:00|111.43|110.13|111.45|110.15|111.45|110.15|111.43|110.13|3
1655047690000|2022-06-12 15:28:10|111.46|110.16|111.54|110.24|111.55|110.25|111.46|110.16|8
1655047700000|2022-06-12 15:28:20|111.52|110.22|111.45|110.15|111.52|110.22|111.44|110.14|6
1655047710000|2022-06-12 15:28:30|111.47|110.17|111.58|110.28|111.58|110.28|111.47|110.17|8
1655047720000|2022-06-12 15:28:40|111.57|110.27|111.54|110.24|111.57|110.27|111.54|110.24|5
1655047730000|2022-06-12 15:28:50|111.53|110.23|111.38|110.08|111.53|110.23|111.35|110.05|18
1655047740000|2022-06-12 15:29:00|111.37|110.07|111.49|110.19|111.49|110.19|111.37|110.07|8
1655047750000|2022-06-12 15:29:10|111.5|110.2|111.56|110.26|111.56|110.26|111.5|110.2|11
1655047760000|2022-06-12 15:29:20|111.55|110.25|111.31|110.01|111.55|110.25|111.31|110.01|15
1655047770000|2022-06-12 15:29:30|111.3|110|111.38|110.08|111.38|110.08|111.28|109.98|11
1655047780000|2022-06-12 15:29:40|111.37|110.07|111.39|110.09|111.39|110.09|111.35|110.05|8
1655047790000|2022-06-12 15:29:50|111.41|110.11|111.42|110.12|111.45|110.15|111.37|110.07|11
1655047800000|2022-06-12 15:30:00|111.4|110.1|111.36|110.06|111.45|110.15|111.36|110.06|9
1655047810000|2022-06-12 15:30:10|111.35|110.05|111.22|109.92|111.35|110.05|111.22|109.92|18
1655047820000|2022-06-12 15:30:20|111.23|109.93|111.11|109.81|111.23|109.93|111.11|109.81|6
1655047830000|2022-06-12 15:30:30|111.1|109.8|111.21|109.91|111.21|109.91|111.08|109.78|13
1655047840000|2022-06-12 15:30:40|111.22|109.92|111.28|109.98|111.29|109.99|111.22|109.92|11
1655047850000|2022-06-12 15:30:50|111.23|109.93|111.27|109.97|111.27|109.97|111.19|109.89|9
1655047860000|2022-06-12 15:31:00|111.25|109.95|111.23|109.93|111.27|109.97|111.23|109.93|6
1655047870000|2022-06-12 15:31:10|111.22|109.92|111.12|109.82|111.22|109.92|111.12|109.82|9
1655047880000|2022-06-12 15:31:20|111.11|109.81|111.1|109.8|111.12|109.82|111.09|109.79|9
1655047890000|2022-06-12 15:31:30|111.11|109.81|111.13|109.83|111.14|109.84|111.09|109.79|13
1655047900000|2022-06-12 15:31:40|111.12|109.82|111.16|109.86|111.17|109.87|111.12|109.82|4
1655047910000|2022-06-12 15:31:50|111.15|109.85|111.14|109.84|111.16|109.86|111.13|109.83|7
1655047920000|2022-06-12 15:32:00|111.13|109.83|111.17|109.87|111.17|109.87|111.12|109.82|8
1655047930000|2022-06-12 15:32:10|111.16|109.86|111.17|109.87|111.17|109.87|111.13|109.83|6
1655047940000|2022-06-12 15:32:20|111.16|109.86|111.19|109.89|111.19|109.89|111.13|109.83|7
1655047950000|2022-06-12 15:32:30|111.2|109.9|111.2|109.9|111.21|109.91|111.19|109.89|6
1655047960000|2022-06-12 15:32:40|111.21|109.91|111.2|109.9|111.29|109.99|111.2|109.9|12
1655047970000|2022-06-12 15:32:50|111.22|109.92|111.28|109.98|111.28|109.98|111.22|109.92|7
1655047980000|2022-06-12 15:33:00|111.36|110.06|111.22|109.92|111.37|110.07|111.2|109.9|17
1655047990000|2022-06-12 15:33:10|111.21|109.91|111.29|109.99|111.29|109.99|111.21|109.91|4
1655048000000|2022-06-12 15:33:20|111.35|110.05|111.38|110.08|111.38|110.08|111.35|110.05|6
1655048010000|2022-06-12 15:33:30|111.36|110.06|111.46|110.16|111.46|110.16|111.36|110.06|14
1655048020000|2022-06-12 15:33:40|111.47|110.17|111.46|110.16|111.48|110.18|111.46|110.16|5
1655048030000|2022-06-12 15:33:50|111.45|110.15|111.3|110|111.45|110.15|111.3|110|9
1655048040000|2022-06-12 15:34:00|111.31|110.01|111.3|110|111.37|110.07|111.27|109.97|13
1655048050000|2022-06-12 15:34:10|111.29|109.99|111.31|110.01|111.34|110.04|111.27|109.97|14
1655048060000|2022-06-12 15:34:20|111.34|110.04|111.36|110.06|111.36|110.06|111.34|110.04|3
1655048070000|2022-06-12 15:34:30|111.37|110.07|111.51|110.21|111.57|110.27|111.37|110.07|18
1655048080000|2022-06-12 15:34:40|111.52|110.22|111.81|110.51|111.85|110.55|111.52|110.22|18
1655048090000|2022-06-12 15:34:50|111.79|110.49|111.77|110.47|111.83|110.53|111.76|110.46|11
1655048100000|2022-06-12 15:35:00|111.76|110.46|111.56|110.26|111.76|110.46|111.56|110.26|14
1655048110000|2022-06-12 15:35:10|111.55|110.25|111.55|110.25|111.57|110.27|111.5|110.2|14
1655048120000|2022-06-12 15:35:20|111.56|110.26|111.34|110.04|111.58|110.28|111.34|110.04|19
1655048130000|2022-06-12 15:35:30|111.35|110.05|111.48|110.18|111.49|110.19|111.34|110.04|13
1655048140000|2022-06-12 15:35:40|111.47|110.17|111.49|110.19|111.56|110.26|111.45|110.15|19
1655048150000|2022-06-12 15:35:50|111.47|110.17|111.49|110.19|111.56|110.26|111.45|110.15|16
1655048160000|2022-06-12 15:36:00|111.51|110.21|111.55|110.25|111.57|110.27|111.51|110.21|8
1655048170000|2022-06-12 15:36:10|111.53|110.23|111.39|110.09|111.54|110.24|111.39|110.09|11
1655048180000|2022-06-12 15:36:20|111.38|110.08|111.29|109.99|111.38|110.08|111.28|109.98|18
1655048190000|2022-06-12 15:36:30|111.28|109.98|111.16|109.86|111.28|109.98|111.14|109.84|16
1655048200000|2022-06-12 15:36:40|111.19|109.89|111.3|110|111.3|110|111.18|109.88|10
1655048210000|2022-06-12 15:36:50|111.29|109.99|111.23|109.93|111.29|109.99|111.23|109.93|13
1655048220000|2022-06-12 15:37:00|111.2|109.9|111.04|109.74|111.24|109.94|111.04|109.74|23
1655048230000|2022-06-12 15:37:10|111.03|109.73|111|109.7|111.04|109.74|110.94|109.64|13
1655048240000|2022-06-12 15:37:20|110.99|109.69|110.98|109.68|110.99|109.69|110.93|109.63|11
1655048250000|2022-06-12 15:37:30|110.99|109.69|110.99|109.69|110.99|109.69|110.99|109.69|1
1655048260000|2022-06-12 15:37:40|111|109.7|110.92|109.62|111|109.7|110.9|109.6|13
1655048270000|2022-06-12 15:37:50|110.94|109.64|110.86|109.56|110.94|109.64|110.86|109.56|9
1655048280000|2022-06-12 15:38:00|110.85|109.55|110.93|109.63|110.97|109.67|110.84|109.54|14
1655048290000|2022-06-12 15:38:10|110.94|109.64|110.95|109.65|110.96|109.66|110.94|109.64|4
1655048300000|2022-06-12 15:38:20|110.96|109.66|110.87|109.57|110.96|109.66|110.86|109.56|10
1655048310000|2022-06-12 15:38:30|110.86|109.56|110.84|109.54|110.86|109.56|110.83|109.53|5
1655048320000|2022-06-12 15:38:40|110.85|109.55|110.85|109.55|110.87|109.57|110.84|109.54|8
1655048330000|2022-06-12 15:38:50|110.86|109.56|111|109.7|111|109.7|110.86|109.56|9
1655048340000|2022-06-12 15:39:00|111.03|109.73|111.03|109.73|111.03|109.73|111.03|109.73|1
1655048350000|2022-06-12 15:39:10|111.02|109.72|111.01|109.71|111.03|109.73|111.01|109.71|3
1655048360000|2022-06-12 15:39:20|111.03|109.73|110.93|109.63|111.03|109.73|110.92|109.62|11
1655048370000|2022-06-12 15:39:30|110.9|109.6|110.96|109.66|110.96|109.66|110.9|109.6|6
1655048380000|2022-06-12 15:39:40|110.95|109.65|110.85|109.55|110.96|109.66|110.85|109.55|8
1655048390000|2022-06-12 15:39:50|110.84|109.54|110.85|109.55|110.85|109.55|110.84|109.54|6
1655048400000|2022-06-12 15:40:00|110.86|109.56|110.89|109.59|110.93|109.63|110.85|109.55|10
1655048410000|2022-06-12 15:40:10|110.86|109.56|110.9|109.6|110.91|109.61|110.85|109.55|8
1655048420000|2022-06-12 15:40:20|110.89|109.59|110.84|109.54|110.9|109.6|110.84|109.54|7
1655048430000|2022-06-12 15:40:30|110.83|109.53|110.82|109.52|110.83|109.53|110.82|109.52|2
1655048440000|2022-06-12 15:40:40|110.83|109.53|110.8|109.5|110.83|109.53|110.8|109.5|3
1655048450000|2022-06-12 15:40:50|110.78|109.48|110.82|109.52|110.82|109.52|110.75|109.45|11
1655048460000|2022-06-12 15:41:00|110.81|109.51|110.75|109.45|110.81|109.51|110.75|109.45|6
1655048470000|2022-06-12 15:41:10|110.74|109.44|110.89|109.59|110.89|109.59|110.74|109.44|9
1655048480000|2022-06-12 15:41:20|110.88|109.58|110.82|109.52|110.89|109.59|110.82|109.52|7
1655048490000|2022-06-12 15:41:30|110.81|109.51|110.87|109.57|110.87|109.57|110.81|109.51|6
1655048500000|2022-06-12 15:41:40|110.89|109.59|110.89|109.59|110.9|109.6|110.89|109.59|3
1655048520000|2022-06-12 15:42:00|110.9|109.6|110.9|109.6|110.91|109.61|110.9|109.6|3
1655048540000|2022-06-12 15:42:20|110.91|109.61|111|109.7|111.01|109.71|110.91|109.61|11
1655048550000|2022-06-12 15:42:30|111.02|109.72|111.03|109.73|111.03|109.73|111.02|109.72|2
1655048560000|2022-06-12 15:42:40|111.04|109.74|111.23|109.93|111.24|109.94|111.04|109.74|6
1655048570000|2022-06-12 15:42:50|111.24|109.94|111.17|109.87|111.24|109.94|111.17|109.87|7
1655048580000|2022-06-12 15:43:00|111.18|109.88|111.18|109.88|111.21|109.91|111.17|109.87|9
1655048590000|2022-06-12 15:43:10|111.19|109.89|111.2|109.9|111.21|109.91|111.19|109.89|4
1655048600000|2022-06-12 15:43:20|111.21|109.91|111.2|109.9|111.21|109.91|111.2|109.9|2
1655048610000|2022-06-12 15:43:30|111.22|109.92|111.29|109.99|111.3|110|111.21|109.91|8
1655048620000|2022-06-12 15:43:40|111.28|109.98|111.36|110.06|111.4|110.1|111.26|109.96|11
1655048630000|2022-06-12 15:43:50|111.33|110.03|111.18|109.88|111.33|110.03|111.18|109.88|15
1655048640000|2022-06-12 15:44:00|111.2|109.9|111.18|109.88|111.2|109.9|111.17|109.87|6
1655048650000|2022-06-12 15:44:10|111.17|109.87|111.2|109.9|111.22|109.92|111.17|109.87|4
1655048660000|2022-06-12 15:44:20|111.21|109.91|111.2|109.9|111.22|109.92|111.2|109.9|4
1655048670000|2022-06-12 15:44:30|111.21|109.91|111.18|109.88|111.22|109.92|111.16|109.86|12
1655048680000|2022-06-12 15:44:40|111.17|109.87|111.17|109.87|111.22|109.92|111.17|109.87|7
1655048690000|2022-06-12 15:44:50|111.18|109.88|111.21|109.91|111.21|109.91|111.14|109.84|8
1655048700000|2022-06-12 15:45:00|111.22|109.92|111.22|109.92|111.26|109.96|111.19|109.89|13
1655048710000|2022-06-12 15:45:10|111.2|109.9|111.23|109.93|111.23|109.93|111.17|109.87|13
1655048720000|2022-06-12 15:45:20|111.22|109.92|111.18|109.88|111.22|109.92|111.18|109.88|8
1655048730000|2022-06-12 15:45:30|111.19|109.89|111.22|109.92|111.22|109.92|111.19|109.89|4
1655048740000|2022-06-12 15:45:40|111.23|109.93|111.14|109.84|111.23|109.93|111.14|109.84|8
1655048750000|2022-06-12 15:45:50|111.13|109.83|111.12|109.82|111.16|109.86|111.11|109.81|11
1655048760000|2022-06-12 15:46:00|111.1|109.8|111|109.7|111.11|109.81|111|109.7|10
1655048770000|2022-06-12 15:46:10|110.99|109.69|110.91|109.61|110.99|109.69|110.91|109.61|6
1655048780000|2022-06-12 15:46:20|110.92|109.62|110.91|109.61|110.92|109.62|110.9|109.6|4
1655048790000|2022-06-12 15:46:30|110.92|109.62|110.92|109.62|110.98|109.68|110.91|109.61|8
1655048800000|2022-06-12 15:46:40|110.91|109.61|110.91|109.61|110.93|109.63|110.9|109.6|6
1655048810000|2022-06-12 15:46:50|110.9|109.6|110.84|109.54|110.9|109.6|110.81|109.51|8
1655048820000|2022-06-12 15:47:00|110.88|109.58|110.93|109.63|110.94|109.64|110.88|109.58|7
1655048830000|2022-06-12 15:47:10|110.92|109.62|110.89|109.59|110.92|109.62|110.89|109.59|4
1655048840000|2022-06-12 15:47:20|110.88|109.58|110.84|109.54|110.88|109.58|110.84|109.54|6
1655048850000|2022-06-12 15:47:30|110.83|109.53|110.8|109.5|110.83|109.53|110.8|109.5|4
1655048860000|2022-06-12 15:47:40|110.79|109.49|110.77|109.47|110.81|109.51|110.74|109.44|14
1655048870000|2022-06-12 15:47:50|110.76|109.46|110.52|109.22|110.76|109.46|110.47|109.17|22
1655048880000|2022-06-12 15:48:00|110.55|109.25|110.82|109.52|110.82|109.52|110.54|109.24|21
1655048890000|2022-06-12 15:48:10|110.83|109.53|110.85|109.55|110.92|109.62|110.83|109.53|9
1655048900000|2022-06-12 15:48:20|110.84|109.54|110.83|109.53|110.88|109.58|110.83|109.53|11
1655048910000|2022-06-12 15:48:30|110.81|109.51|110.83|109.53|110.85|109.55|110.8|109.5|7
1655048920000|2022-06-12 15:48:40|110.84|109.54|110.85|109.55|110.88|109.58|110.84|109.54|6
1655048930000|2022-06-12 15:48:50|110.86|109.56|110.85|109.55|110.86|109.56|110.85|109.55|2
1655048940000|2022-06-12 15:49:00|110.86|109.56|110.86|109.56|110.93|109.63|110.84|109.54|19
1655048950000|2022-06-12 15:49:10|110.89|109.59|110.93|109.63|110.93|109.63|110.89|109.59|5
1655048960000|2022-06-12 15:49:20|110.94|109.64|110.97|109.67|110.97|109.67|110.94|109.64|5
1655048970000|2022-06-12 15:49:30|110.98|109.68|111|109.7|111.05|109.75|110.98|109.68|8
1655048980000|2022-06-12 15:49:40|111.01|109.71|111|109.7|111.04|109.74|111|109.7|6
1655048990000|2022-06-12 15:49:50|110.99|109.69|110.93|109.63|110.99|109.69|110.9|109.6|12
1655049000000|2022-06-12 15:50:00|110.92|109.62|111.03|109.73|111.06|109.76|110.92|109.62|15
1655049010000|2022-06-12 15:50:10|111.07|109.77|111.04|109.74|111.07|109.77|111.04|109.74|3
1655049020000|2022-06-12 15:50:20|111.05|109.75|110.95|109.65|111.09|109.79|110.95|109.65|10
1655049030000|2022-06-12 15:50:30|110.96|109.66|110.85|109.55|110.96|109.66|110.85|109.55|7
1655049040000|2022-06-12 15:50:40|110.84|109.54|110.81|109.51|110.85|109.55|110.81|109.51|4
1655049050000|2022-06-12 15:50:50|110.82|109.52|110.69|109.39|110.82|109.52|110.69|109.39|14
1655049060000|2022-06-12 15:51:00|110.7|109.4|110.83|109.53|110.84|109.54|110.69|109.39|8
1655049070000|2022-06-12 15:51:10|110.82|109.52|110.89|109.59|110.91|109.61|110.82|109.52|17
1655049080000|2022-06-12 15:51:20|110.88|109.58|110.84|109.54|110.88|109.58|110.84|109.54|6
1655049090000|2022-06-12 15:51:30|110.83|109.53|110.84|109.54|110.84|109.54|110.83|109.53|2
1655049110000|2022-06-12 15:51:50|110.85|109.55|110.85|109.55|110.85|109.55|110.85|109.55|1
1655049120000|2022-06-12 15:52:00|110.84|109.54|110.84|109.54|110.84|109.54|110.82|109.52|4
1655049130000|2022-06-12 15:52:10|110.83|109.53|110.82|109.52|110.83|109.53|110.82|109.52|2
1655049140000|2022-06-12 15:52:20|110.83|109.53|110.84|109.54|110.84|109.54|110.83|109.53|2
1655049150000|2022-06-12 15:52:30|110.87|109.57|110.92|109.62|110.93|109.63|110.87|109.57|11
1655049160000|2022-06-12 15:52:40|111.01|109.71|111|109.7|111.01|109.71|110.98|109.68|4
1655049170000|2022-06-12 15:52:50|111.01|109.71|111.03|109.73|111.08|109.78|111.01|109.71|9
1655049180000|2022-06-12 15:53:00|111.02|109.72|111.07|109.77|111.07|109.77|110.98|109.68|11
1655049190000|2022-06-12 15:53:10|111.08|109.78|111.09|109.79|111.1|109.8|111.03|109.73|15
1655049200000|2022-06-12 15:53:20|111.08|109.78|111.03|109.73|111.08|109.78|111.03|109.73|4
1655049210000|2022-06-12 15:53:30|111.02|109.72|111.09|109.79|111.09|109.79|111.02|109.72|7
1655049220000|2022-06-12 15:53:40|111.1|109.8|111.16|109.86|111.16|109.86|111.1|109.8|3
1655049230000|2022-06-12 15:53:50|111.18|109.88|111.13|109.83|111.18|109.88|111.13|109.83|12
1655049240000|2022-06-12 15:54:00|111.1|109.8|111.1|109.8|111.1|109.8|111.1|109.8|1
1655049250000|2022-06-12 15:54:10|111.12|109.82|110.94|109.64|111.12|109.82|110.94|109.64|10
1655049260000|2022-06-12 15:54:20|110.95|109.65|110.94|109.64|110.95|109.65|110.92|109.62|4
1655049270000|2022-06-12 15:54:30|110.93|109.63|110.96|109.66|110.96|109.66|110.93|109.63|3
1655049280000|2022-06-12 15:54:40|110.95|109.65|110.99|109.69|110.99|109.69|110.95|109.65|4
1655049290000|2022-06-12 15:54:50|111.01|109.71|110.97|109.67|111.02|109.72|110.95|109.65|8
1655049300000|2022-06-12 15:55:00|110.98|109.68|111.02|109.72|111.02|109.72|110.98|109.68|3
1655049310000|2022-06-12 15:55:10|111.01|109.71|110.99|109.69|111.01|109.71|110.95|109.65|6
1655049320000|2022-06-12 15:55:20|111.02|109.72|111.02|109.72|111.02|109.72|111.01|109.71|3
1655049360000|2022-06-12 15:56:00|111.01|109.71|110.95|109.65|111.01|109.71|110.95|109.65|6
1655049390000|2022-06-12 15:56:30|110.96|109.66|111.01|109.71|111.01|109.71|110.96|109.66|7
1655049400000|2022-06-12 15:56:40|111|109.7|110.95|109.65|111.01|109.71|110.95|109.65|6
1655049420000|2022-06-12 15:57:00|110.96|109.66|111.01|109.71|111.01|109.71|110.96|109.66|4
1655049430000|2022-06-12 15:57:10|111|109.7|110.97|109.67|111|109.7|110.96|109.66|5
1655049440000|2022-06-12 15:57:20|111|109.7|110.96|109.66|111.02|109.72|110.95|109.65|8
1655049450000|2022-06-12 15:57:30|110.95|109.65|110.96|109.66|110.96|109.66|110.95|109.65|2
1655049460000|2022-06-12 15:57:40|110.95|109.65|110.95|109.65|110.95|109.65|110.95|109.65|1
1655049470000|2022-06-12 15:57:50|110.96|109.66|110.95|109.65|110.96|109.66|110.95|109.65|2
1655049480000|2022-06-12 15:58:00|110.96|109.66|110.97|109.67|110.97|109.67|110.96|109.66|2
1655049490000|2022-06-12 15:58:10|110.98|109.68|110.96|109.66|110.98|109.68|110.95|109.65|8
1655049500000|2022-06-12 15:58:20|110.95|109.65|110.95|109.65|110.95|109.65|110.95|109.65|1
1655049510000|2022-06-12 15:58:30|110.96|109.66|111.01|109.71|111.01|109.71|110.96|109.66|5
1655049520000|2022-06-12 15:58:40|111.02|109.72|111.03|109.73|111.03|109.73|111.02|109.72|2
1655049530000|2022-06-12 15:58:50|111.04|109.74|111.01|109.71|111.05|109.75|111.01|109.71|7
1655049540000|2022-06-12 15:59:00|111|109.7|111.03|109.73|111.03|109.73|111|109.7|5
1655049550000|2022-06-12 15:59:10|111.01|109.71|111.01|109.71|111.01|109.71|111.01|109.71|1
1655049560000|2022-06-12 15:59:20|111|109.7|111.03|109.73|111.03|109.73|111|109.7|3
1655049570000|2022-06-12 15:59:30|111.02|109.72|111|109.7|111.02|109.72|110.99|109.69|5
1655049580000|2022-06-12 15:59:40|110.99|109.69|111.02|109.72|111.02|109.72|110.99|109.69|3
1655049590000|2022-06-12 15:59:50|111.03|109.73|111.02|109.72|111.03|109.73|111.02|109.72|4
1655049600000|2022-06-12 16:00:00|111|109.7|111.01|109.71|111.02|109.72|111|109.7|3
1655049610000|2022-06-12 16:00:10|111|109.7|110.91|109.61|111|109.7|110.91|109.61|11
1655049620000|2022-06-12 16:00:20|110.9|109.6|110.62|109.32|110.9|109.6|110.54|109.24|17
1655049630000|2022-06-12 16:00:30|110.61|109.31|110.56|109.26|110.61|109.31|110.55|109.25|10
1655049640000|2022-06-12 16:00:40|110.53|109.23|110.51|109.21|110.59|109.29|110.5|109.2|11
1655049650000|2022-06-12 16:00:50|110.54|109.24|110.47|109.17|110.54|109.24|110.45|109.15|9
1655049660000|2022-06-12 16:01:00|110.46|109.16|110.45|109.15|110.53|109.23|110.45|109.15|12
1655049670000|2022-06-12 16:01:10|110.44|109.14|110.44|109.14|110.46|109.16|110.42|109.12|7
1655049680000|2022-06-12 16:01:20|110.42|109.12|110.49|109.19|110.49|109.19|110.42|109.12|11
1655049690000|2022-06-12 16:01:30|110.5|109.2|110.57|109.27|110.57|109.27|110.47|109.17|9
1655049700000|2022-06-12 16:01:40|110.58|109.28|110.65|109.35|110.65|109.35|110.56|109.26|10
1655049710000|2022-06-12 16:01:50|110.66|109.36|110.83|109.53|110.88|109.58|110.66|109.36|12
1655049720000|2022-06-12 16:02:00|110.85|109.55|110.88|109.58|110.88|109.58|110.85|109.55|3
1655049730000|2022-06-12 16:02:10|110.87|109.57|110.83|109.53|110.87|109.57|110.83|109.53|4
1655049740000|2022-06-12 16:02:20|110.82|109.52|110.87|109.57|110.87|109.57|110.81|109.51|7
1655049750000|2022-06-12 16:02:30|110.86|109.56|110.86|109.56|110.86|109.56|110.86|109.56|1
1655049760000|2022-06-12 16:02:40|110.88|109.58|110.85|109.55|110.88|109.58|110.85|109.55|2
1655049770000|2022-06-12 16:02:50|110.84|109.54|110.82|109.52|110.85|109.55|110.82|109.52|10
1655049780000|2022-06-12 16:03:00|110.83|109.53|110.84|109.54|110.84|109.54|110.82|109.52|4
1655049790000|2022-06-12 16:03:10|110.85|109.55|110.88|109.58|110.88|109.58|110.85|109.55|3
1655049800000|2022-06-12 16:03:20|110.87|109.57|110.84|109.54|110.87|109.57|110.84|109.54|3
1655049820000|2022-06-12 16:03:40|110.85|109.55|110.85|109.55|110.85|109.55|110.85|109.55|1
1655049830000|2022-06-12 16:03:50|110.89|109.59|110.9|109.6|110.91|109.61|110.89|109.59|5
1655049840000|2022-06-12 16:04:00|110.92|109.62|110.92|109.62|110.92|109.62|110.92|109.62|1
1655049850000|2022-06-12 16:04:10|110.93|109.63|110.97|109.67|110.97|109.67|110.93|109.63|3
1655049860000|2022-06-12 16:04:20|110.96|109.66|110.93|109.63|110.96|109.66|110.92|109.62|4
1655049870000|2022-06-12 16:04:30|110.94|109.64|110.88|109.58|110.94|109.64|110.88|109.58|5
1655049880000|2022-06-12 16:04:40|110.89|109.59|110.9|109.6|110.9|109.6|110.89|109.59|2
1655049890000|2022-06-12 16:04:50|110.91|109.61|110.91|109.61|110.91|109.61|110.91|109.61|1
1655049900000|2022-06-12 16:05:00|110.9|109.6|110.81|109.51|110.9|109.6|110.81|109.51|4
1655049910000|2022-06-12 16:05:10|110.8|109.5|110.8|109.5|110.8|109.5|110.8|109.5|1
1655049940000|2022-06-12 16:05:40|110.79|109.49|110.8|109.5|110.8|109.5|110.79|109.49|2
1655049950000|2022-06-12 16:05:50|110.82|109.52|110.85|109.55|110.88|109.58|110.82|109.52|11
1655049960000|2022-06-12 16:06:00|110.84|109.54|110.83|109.53|110.84|109.54|110.83|109.53|2
1655049970000|2022-06-12 16:06:10|110.84|109.54|110.93|109.63|110.93|109.63|110.84|109.54|10
1655049980000|2022-06-12 16:06:20|110.92|109.62|110.9|109.6|110.92|109.62|110.9|109.6|3
1655050000000|2022-06-12 16:06:40|110.92|109.62|110.91|109.61|110.92|109.62|110.86|109.56|7
1655050010000|2022-06-12 16:06:50|110.9|109.6|110.95|109.65|110.95|109.65|110.9|109.6|7
1655050020000|2022-06-12 16:07:00|110.94|109.64|110.93|109.63|110.94|109.64|110.9|109.6|8
1655050030000|2022-06-12 16:07:10|110.94|109.64|110.87|109.57|110.98|109.68|110.86|109.56|13
1655050040000|2022-06-12 16:07:20|110.86|109.56|110.85|109.55|110.86|109.56|110.85|109.55|2
1655050050000|2022-06-12 16:07:30|110.86|109.56|110.86|109.56|110.86|109.56|110.86|109.56|1
1655050060000|2022-06-12 16:07:40|110.9|109.6|110.91|109.61|110.91|109.61|110.88|109.58|6
1655050070000|2022-06-12 16:07:50|110.9|109.6|110.91|109.61|110.95|109.65|110.9|109.6|10
1655050080000|2022-06-12 16:08:00|110.87|109.57|110.89|109.59|110.9|109.6|110.85|109.55|7
1655050090000|2022-06-12 16:08:10|110.91|109.61|110.98|109.68|110.98|109.68|110.91|109.61|9
1655050100000|2022-06-12 16:08:20|110.97|109.67|111.13|109.83|111.16|109.86|110.97|109.67|15
1655050110000|2022-06-12 16:08:30|111.12|109.82|111.07|109.77|111.12|109.82|111.07|109.77|5
1655050120000|2022-06-12 16:08:40|111.04|109.74|111.07|109.77|111.14|109.84|111.04|109.74|14
1655050130000|2022-06-12 16:08:50|111.08|109.78|111.19|109.89|111.19|109.89|111.08|109.78|14
1655050140000|2022-06-12 16:09:00|111.18|109.88|111.15|109.85|111.18|109.88|111.14|109.84|9
1655050150000|2022-06-12 16:09:10|111.13|109.83|111.12|109.82|111.15|109.85|111.12|109.82|7
1655050160000|2022-06-12 16:09:20|111.09|109.79|111.08|109.78|111.09|109.79|111.07|109.77|3
1655050170000|2022-06-12 16:09:30|111.11|109.81|111.08|109.78|111.11|109.81|111.07|109.77|6
1655050180000|2022-06-12 16:09:40|111.09|109.79|111.1|109.8|111.1|109.8|111.08|109.78|4
1655050190000|2022-06-12 16:09:50|111.14|109.84|111.13|109.83|111.14|109.84|111.13|109.83|4
1655050200000|2022-06-12 16:10:00|111.12|109.82|111.1|109.8|111.12|109.82|111.08|109.78|6
1655050210000|2022-06-12 16:10:10|111.09|109.79|111.14|109.84|111.15|109.85|111.09|109.79|10
1655050220000|2022-06-12 16:10:20|111.15|109.85|111.18|109.88|111.22|109.92|111.14|109.84|13
1655050240000|2022-06-12 16:10:40|111.15|109.85|111.09|109.79|111.15|109.85|111.09|109.79|7
1655050250000|2022-06-12 16:10:50|111.1|109.8|111.1|109.8|111.1|109.8|111.1|109.8|1
1655050260000|2022-06-12 16:11:00|111.09|109.79|111.11|109.81|111.11|109.81|111.09|109.79|2
1655050270000|2022-06-12 16:11:10|111.12|109.82|111.1|109.8|111.18|109.88|111.1|109.8|12
1655050290000|2022-06-12 16:11:30|111.09|109.79|111.13|109.83|111.13|109.83|111.09|109.79|2
1655050300000|2022-06-12 16:11:40|111.12|109.82|111.11|109.81|111.12|109.82|111.1|109.8|5
1655050310000|2022-06-12 16:11:50|111.08|109.78|111.02|109.72|111.09|109.79|111.02|109.72|6
1655050320000|2022-06-12 16:12:00|111.01|109.71|111.06|109.76|111.06|109.76|111|109.7|13
1655050330000|2022-06-12 16:12:10|111.05|109.75|111.08|109.78|111.09|109.79|111.05|109.75|8
1655050340000|2022-06-12 16:12:20|111.1|109.8|111.19|109.89|111.21|109.91|111.09|109.79|9
1655050350000|2022-06-12 16:12:30|111.17|109.87|111.18|109.88|111.18|109.88|111.16|109.86|3
1655050360000|2022-06-12 16:12:40|111.16|109.86|111.14|109.84|111.17|109.87|111.14|109.84|4
1655050370000|2022-06-12 16:12:50|111.17|109.87|111.14|109.84|111.22|109.92|111.14|109.84|14
1655050380000|2022-06-12 16:13:00|111.13|109.83|111.01|109.71|111.13|109.83|110.98|109.68|15
1655050390000|2022-06-12 16:13:10|111.02|109.72|111.07|109.77|111.07|109.77|110.99|109.69|16
1655050400000|2022-06-12 16:13:20|111.06|109.76|111.1|109.8|111.1|109.8|111.03|109.73|8
1655050410000|2022-06-12 16:13:30|111.09|109.79|111.09|109.79|111.09|109.79|111.09|109.79|1
1655050420000|2022-06-12 16:13:40|111.1|109.8|111.1|109.8|111.1|109.8|111.1|109.8|1
1655050440000|2022-06-12 16:14:00|111.12|109.82|111.14|109.84|111.17|109.87|111.12|109.82|11
1655050450000|2022-06-12 16:14:10|111.16|109.86|111.17|109.87|111.17|109.87|111.15|109.85|5
1655050460000|2022-06-12 16:14:20|111.16|109.86|111.21|109.91|111.22|109.92|111.16|109.86|5
1655050470000|2022-06-12 16:14:30|111.2|109.9|111.25|109.95|111.29|109.99|111.2|109.9|15
1655050480000|2022-06-12 16:14:40|111.23|109.93|111.26|109.96|111.28|109.98|111.23|109.93|14
1655050490000|2022-06-12 16:14:50|111.25|109.95|111.29|109.99|111.3|110|111.25|109.95|8
1655050500000|2022-06-12 16:15:00|111.27|109.97|111.21|109.91|111.27|109.97|111.2|109.9|9
1655050510000|2022-06-12 16:15:10|111.2|109.9|111.27|109.97|111.27|109.97|111.2|109.9|3
1655050520000|2022-06-12 16:15:20|111.26|109.96|111.32|110.02|111.33|110.03|111.26|109.96|8
1655050530000|2022-06-12 16:15:30|111.35|110.05|111.44|110.14|111.48|110.18|111.35|110.05|12
1655050540000|2022-06-12 16:15:40|111.43|110.13|111.36|110.06|111.44|110.14|111.36|110.06|6
1655050550000|2022-06-12 16:15:50|111.35|110.05|111.26|109.96|111.36|110.06|111.26|109.96|8
1655050560000|2022-06-12 16:16:00|111.25|109.95|111.28|109.98|111.31|110.01|111.24|109.94|16
1655050570000|2022-06-12 16:16:10|111.3|110|111.29|109.99|111.3|110|111.28|109.98|4
1655050580000|2022-06-12 16:16:20|111.3|110|111.32|110.02|111.32|110.02|111.28|109.98|6
1655050590000|2022-06-12 16:16:30|111.3|110|111.28|109.98|111.35|110.05|111.28|109.98|11
1655050600000|2022-06-12 16:16:40|111.29|109.99|111.2|109.9|111.29|109.99|111.17|109.87|11
1655050610000|2022-06-12 16:16:50|111.19|109.89|111.08|109.78|111.19|109.89|111.08|109.78|12
1655050630000|2022-06-12 16:17:10|111.07|109.77|110.97|109.67|111.07|109.77|110.97|109.67|6
1655050660000|2022-06-12 16:17:40|111|109.7|111.01|109.71|111.02|109.72|111|109.7|3
1655050670000|2022-06-12 16:17:50|111|109.7|111|109.7|111|109.7|110.98|109.68|3
1655050680000|2022-06-12 16:18:00|111.03|109.73|111.02|109.72|111.05|109.75|111.02|109.72|6
1655050690000|2022-06-12 16:18:10|111.01|109.71|111.05|109.75|111.05|109.75|111.01|109.71|3
1655050700000|2022-06-12 16:18:20|111.07|109.77|111.09|109.79|111.12|109.82|111.07|109.77|10
1655050720000|2022-06-12 16:18:40|111.1|109.8|111.1|109.8|111.1|109.8|111.08|109.78|6
1655050750000|2022-06-12 16:19:10|111.11|109.81|111.1|109.8|111.11|109.81|111.1|109.8|2
1655050760000|2022-06-12 16:19:20|111.09|109.79|111.05|109.75|111.09|109.79|111.04|109.74|5
1655050770000|2022-06-12 16:19:30|111.06|109.76|111.11|109.81|111.12|109.82|111.06|109.76|4
1655050780000|2022-06-12 16:19:40|111.1|109.8|111.04|109.74|111.1|109.8|111.04|109.74|3
1655050790000|2022-06-12 16:19:50|111.03|109.73|111.02|109.72|111.04|109.74|111.02|109.72|14
1655050800000|2022-06-12 16:20:00|111.01|109.71|110.92|109.62|111.01|109.71|110.91|109.61|10
1655050810000|2022-06-12 16:20:10|110.93|109.63|110.93|109.63|110.94|109.64|110.92|109.62|7
1655050820000|2022-06-12 16:20:20|110.94|109.64|110.85|109.55|110.94|109.64|110.85|109.55|6
1655050830000|2022-06-12 16:20:30|110.86|109.56|110.86|109.56|110.86|109.56|110.86|109.56|1
1655050840000|2022-06-12 16:20:40|110.85|109.55|110.84|109.54|110.85|109.55|110.84|109.54|2
1655050850000|2022-06-12 16:20:50|110.83|109.53|110.73|109.43|110.83|109.53|110.73|109.43|12
1655050860000|2022-06-12 16:21:00|110.74|109.44|110.65|109.35|110.74|109.44|110.63|109.33|6
1655050870000|2022-06-12 16:21:10|110.64|109.34|110.63|109.33|110.64|109.34|110.63|109.33|2
1655050880000|2022-06-12 16:21:20|110.61|109.31|110.61|109.31|110.61|109.31|110.6|109.3|5
1655050890000|2022-06-12 16:21:30|110.6|109.3|110.62|109.32|110.62|109.32|110.6|109.3|5
1655050900000|2022-06-12 16:21:40|110.61|109.31|110.55|109.25|110.61|109.31|110.55|109.25|3
1655050910000|2022-06-12 16:21:50|110.54|109.24|110.45|109.15|110.54|109.24|110.45|109.15|7
1655050920000|2022-06-12 16:22:00|110.44|109.14|110.42|109.12|110.44|109.14|110.42|109.12|3
1655050930000|2022-06-12 16:22:10|110.44|109.14|110.45|109.15|110.48|109.18|110.42|109.12|7
1655050940000|2022-06-12 16:22:20|110.44|109.14|110.46|109.16|110.46|109.16|110.44|109.14|3
1655050950000|2022-06-12 16:22:30|110.49|109.19|110.49|109.19|110.5|109.2|110.47|109.17|11
1655050960000|2022-06-12 16:22:40|110.48|109.18|110.5|109.2|110.5|109.2|110.46|109.16|4
1655050970000|2022-06-12 16:22:50|110.49|109.19|110.47|109.17|110.49|109.19|110.47|109.17|4
1655050990000|2022-06-12 16:23:10|110.46|109.16|110.42|109.12|110.46|109.16|110.42|109.12|3
1655051000000|2022-06-12 16:23:20|110.41|109.11|110.41|109.11|110.41|109.11|110.41|109.11|1
1655051010000|2022-06-12 16:23:30|110.4|109.1|110.39|109.09|110.41|109.11|110.38|109.08|4
1655051020000|2022-06-12 16:23:40|110.38|109.08|110.39|109.09|110.39|109.09|110.38|109.08|2
1655051030000|2022-06-12 16:23:50|110.41|109.11|110.39|109.09|110.41|109.11|110.39|109.09|3
1655051060000|2022-06-12 16:24:20|110.45|109.15|110.47|109.17|110.47|109.17|110.42|109.12|5
1655051090000|2022-06-12 16:24:50|110.48|109.18|110.48|109.18|110.48|109.18|110.48|109.18|1
1655051100000|2022-06-12 16:25:00|110.49|109.19|110.44|109.14|110.49|109.19|110.44|109.14|5
1655051120000|2022-06-12 16:25:20|110.45|109.15|110.47|109.17|110.47|109.17|110.45|109.15|2
1655051140000|2022-06-12 16:25:40|110.5|109.2|110.51|109.21|110.51|109.21|110.5|109.2|2
1655051150000|2022-06-12 16:25:50|110.52|109.22|110.6|109.3|110.6|109.3|110.52|109.22|8
1655051160000|2022-06-12 16:26:00|110.61|109.31|110.58|109.28|110.61|109.31|110.58|109.28|4
1655051190000|2022-06-12 16:26:30|110.56|109.26|110.56|109.26|110.56|109.26|110.56|109.26|1
1655051200000|2022-06-12 16:26:40|110.54|109.24|110.49|109.19|110.54|109.24|110.49|109.19|3
1655051220000|2022-06-12 16:27:00|110.52|109.22|110.52|109.22|110.52|109.22|110.52|109.22|1
1655051230000|2022-06-12 16:27:10|110.51|109.21|110.49|109.19|110.52|109.22|110.49|109.19|5
1655051240000|2022-06-12 16:27:20|110.5|109.2|110.5|109.2|110.5|109.2|110.5|109.2|1
1655051250000|2022-06-12 16:27:30|110.51|109.21|110.51|109.21|110.52|109.22|110.51|109.21|3
1655051280000|2022-06-12 16:28:00|110.5|109.2|110.42|109.12|110.5|109.2|110.42|109.12|3
1655051290000|2022-06-12 16:28:10|110.41|109.11|110.47|109.17|110.47|109.17|110.4|109.1|8
1655051300000|2022-06-12 16:28:20|110.48|109.18|110.49|109.19|110.49|109.19|110.48|109.18|2
1655051320000|2022-06-12 16:28:40|110.48|109.18|110.47|109.17|110.49|109.19|110.45|109.15|8
1655051330000|2022-06-12 16:28:50|110.48|109.18|110.35|109.05|110.48|109.18|110.35|109.05|9
1655051340000|2022-06-12 16:29:00|110.34|109.04|110.29|108.99|110.34|109.04|110.26|108.96|11
1655051350000|2022-06-12 16:29:10|110.28|108.98|110.2|108.9|110.28|108.98|110.2|108.9|5
1655051360000|2022-06-12 16:29:20|110.19|108.89|110.2|108.9|110.22|108.92|110.18|108.88|6
1655051370000|2022-06-12 16:29:30|110.19|108.89|110.11|108.81|110.19|108.89|110.11|108.81|8
1655051380000|2022-06-12 16:29:40|110.09|108.79|110.12|108.82|110.12|108.82|110.03|108.73|16
1655051390000|2022-06-12 16:29:50|110.11|108.81|110.04|108.74|110.11|108.81|110.03|108.73|8
1655051400000|2022-06-12 16:30:00|110.05|108.75|110.07|108.77|110.12|108.82|110.05|108.75|11
1655051410000|2022-06-12 16:30:10|110.06|108.76|109.93|108.63|110.06|108.76|109.93|108.63|15
1655051420000|2022-06-12 16:30:20|109.94|108.64|109.95|108.65|109.96|108.66|109.92|108.62|9
1655051430000|2022-06-12 16:30:30|109.94|108.64|110.02|108.72|110.02|108.72|109.94|108.64|10
1655051440000|2022-06-12 16:30:40|110.01|108.71|109.96|108.66|110.01|108.71|109.96|108.66|7
1655051450000|2022-06-12 16:30:50|109.97|108.67|110.02|108.72|110.03|108.73|109.97|108.67|10
1655051470000|2022-06-12 16:31:10|110.03|108.73|110.03|108.73|110.03|108.73|110.03|108.73|1
1655051480000|2022-06-12 16:31:20|110.04|108.74|110.14|108.84|110.16|108.86|110.04|108.74|11
1655051490000|2022-06-12 16:31:30|110.15|108.85|110.19|108.89|110.19|108.89|110.15|108.85|3
1655051500000|2022-06-12 16:31:40|110.21|108.91|110.23|108.93|110.23|108.93|110.21|108.91|3
1655051530000|2022-06-12 16:32:10|110.24|108.94|110.24|108.94|110.24|108.94|110.24|108.94|1
1655051550000|2022-06-12 16:32:30|110.25|108.95|110.3|109|110.3|109|110.25|108.95|4
1655051560000|2022-06-12 16:32:40|110.31|109.01|110.31|109.01|110.31|109.01|110.31|109.01|1
1655051580000|2022-06-12 16:33:00|110.27|108.97|110.24|108.94|110.27|108.97|110.24|108.94|2
1655051590000|2022-06-12 16:33:10|110.22|108.92|110.22|108.92|110.22|108.92|110.22|108.92|1
1655051600000|2022-06-12 16:33:20|110.23|108.93|110.29|108.99|110.3|109|110.23|108.93|6
1655051610000|2022-06-12 16:33:30|110.3|109|110.3|109|110.3|109|110.3|109|1
1655051630000|2022-06-12 16:33:50|110.31|109.01|110.31|109.01|110.31|109.01|110.31|109.01|1
1655051650000|2022-06-12 16:34:10|110.3|109|110.24|108.94|110.3|109|110.23|108.93|8
1655051660000|2022-06-12 16:34:20|110.23|108.93|110.12|108.82|110.23|108.93|110.12|108.82|13
1655051670000|2022-06-12 16:34:30|110.11|108.81|110.15|108.85|110.15|108.85|110.11|108.81|7
1655051680000|2022-06-12 16:34:40|110.14|108.84|110.14|108.84|110.14|108.84|110.14|108.84|1
1655051700000|2022-06-12 16:35:00|110.13|108.83|110.13|108.83|110.13|108.83|110.13|108.83|1
1655051710000|2022-06-12 16:35:10|110.12|108.82|110.05|108.75|110.12|108.82|110.04|108.74|8
1655051730000|2022-06-12 16:35:30|110.06|108.76|110.09|108.79|110.09|108.79|110.05|108.75|4
1655051740000|2022-06-12 16:35:40|110.1|108.8|110.14|108.84|110.14|108.84|110.05|108.75|12
1655051760000|2022-06-12 16:36:00|110.13|108.83|110.08|108.78|110.13|108.83|110.08|108.78|3
1655051770000|2022-06-12 16:36:10|110.06|108.76|110.12|108.82|110.12|108.82|110.05|108.75|6
1655051780000|2022-06-12 16:36:20|110.14|108.84|110.18|108.88|110.2|108.9|110.14|108.84|9
1655051790000|2022-06-12 16:36:30|110.17|108.87|110.13|108.83|110.17|108.87|110.13|108.83|6
1655051800000|2022-06-12 16:36:40|110.14|108.84|110.13|108.83|110.18|108.88|110.13|108.83|6
1655051810000|2022-06-12 16:36:50|110.11|108.81|110.12|108.82|110.12|108.82|110.11|108.81|6
1655051820000|2022-06-12 16:37:00|110.11|108.81|110.11|108.81|110.11|108.81|110.11|108.81|1
1655051830000|2022-06-12 16:37:10|110.12|108.82|110.1|108.8|110.12|108.82|110.1|108.8|5
1655051840000|2022-06-12 16:37:20|110.11|108.81|110|108.7|110.12|108.82|110|108.7|11
1655051850000|2022-06-12 16:37:30|109.98|108.68|109.94|108.64|109.98|108.68|109.93|108.63|9
1655051860000|2022-06-12 16:37:40|109.95|108.65|110.01|108.71|110.01|108.71|109.95|108.65|3
1655051870000|2022-06-12 16:37:50|110|108.7|109.94|108.64|110|108.7|109.94|108.64|5
1655051880000|2022-06-12 16:38:00|109.93|108.63|109.96|108.66|109.99|108.69|109.93|108.63|9
1655051890000|2022-06-12 16:38:10|109.95|108.65|109.93|108.63|109.95|108.65|109.93|108.63|5
1655051900000|2022-06-12 16:38:20|109.96|108.66|109.97|108.67|109.97|108.67|109.94|108.64|7
1655051910000|2022-06-12 16:38:30|109.96|108.66|109.96|108.66|110.01|108.71|109.95|108.65|9
1655051920000|2022-06-12 16:38:40|109.97|108.67|109.95|108.65|109.97|108.67|109.95|108.65|7
1655051930000|2022-06-12 16:38:50|109.96|108.66|109.96|108.66|109.96|108.66|109.95|108.65|3
1655051940000|2022-06-12 16:39:00|109.95|108.65|109.95|108.65|109.96|108.66|109.94|108.64|5
1655051950000|2022-06-12 16:39:10|109.94|108.64|109.86|108.56|109.94|108.64|109.86|108.56|7
1655051960000|2022-06-12 16:39:20|109.85|108.55|109.85|108.55|109.85|108.55|109.85|108.55|1
1655051970000|2022-06-12 16:39:30|109.86|108.56|109.83|108.53|109.86|108.56|109.83|108.53|6
1655051980000|2022-06-12 16:39:40|109.82|108.52|109.62|108.32|109.82|108.52|109.62|108.32|7
1655051990000|2022-06-12 16:39:50|109.61|108.31|109.49|108.19|109.61|108.31|109.47|108.17|10
1655052000000|2022-06-12 16:40:00|109.5|108.2|109.57|108.27|109.58|108.28|109.5|108.2|10
1655052010000|2022-06-12 16:40:10|109.58|108.28|109.62|108.32|109.65|108.35|109.58|108.28|5
1655052020000|2022-06-12 16:40:20|109.63|108.33|109.85|108.55|109.85|108.55|109.63|108.33|9
1655052030000|2022-06-12 16:40:30|109.86|108.56|109.93|108.63|109.93|108.63|109.86|108.56|6
1655052040000|2022-06-12 16:40:40|109.94|108.64|109.84|108.54|109.95|108.65|109.84|108.54|9
1655052050000|2022-06-12 16:40:50|109.83|108.53|109.83|108.53|109.84|108.54|109.81|108.51|6
1655052070000|2022-06-12 16:41:10|109.84|108.54|109.85|108.55|109.9|108.6|109.84|108.54|5
1655052080000|2022-06-12 16:41:20|109.84|108.54|109.76|108.46|109.86|108.56|109.76|108.46|12
1655052090000|2022-06-12 16:41:30|109.74|108.44|109.75|108.45|109.75|108.45|109.74|108.44|2
1655052100000|2022-06-12 16:41:40|109.76|108.46|109.83|108.53|109.84|108.54|109.76|108.46|12
1655052110000|2022-06-12 16:41:50|109.82|108.52|109.81|108.51|109.83|108.53|109.81|108.51|4
1655052120000|2022-06-12 16:42:00|109.84|108.54|109.84|108.54|109.84|108.54|109.83|108.53|3
1655052130000|2022-06-12 16:42:10|109.86|108.56|109.83|108.53|109.91|108.61|109.83|108.53|9
1655052140000|2022-06-12 16:42:20|109.82|108.52|109.84|108.54|109.84|108.54|109.78|108.48|10
1655052150000|2022-06-12 16:42:30|109.86|108.56|109.89|108.59|109.91|108.61|109.86|108.56|6
1655052160000|2022-06-12 16:42:40|109.88|108.58|109.84|108.54|109.88|108.58|109.84|108.54|5
1655052170000|2022-06-12 16:42:50|109.82|108.52|109.84|108.54|109.84|108.54|109.82|108.52|2
1655052180000|2022-06-12 16:43:00|109.86|108.56|109.95|108.65|109.95|108.65|109.86|108.56|6
1655052190000|2022-06-12 16:43:10|109.94|108.64|109.94|108.64|109.94|108.64|109.93|108.63|5
1655052200000|2022-06-12 16:43:20|109.93|108.63|109.93|108.63|109.93|108.63|109.93|108.63|1
1655052210000|2022-06-12 16:43:30|109.94|108.64|109.93|108.63|109.94|108.64|109.93|108.63|2
1655052220000|2022-06-12 16:43:40|109.94|108.64|109.94|108.64|109.94|108.64|109.94|108.64|1
1655052230000|2022-06-12 16:43:50|109.96|108.66|110.03|108.73|110.03|108.73|109.96|108.66|8
1655052240000|2022-06-12 16:44:00|110.04|108.74|110.13|108.83|110.13|108.83|110.04|108.74|9
1655052250000|2022-06-12 16:44:10|110.12|108.82|110.13|108.83|110.13|108.83|110.11|108.81|5
1655052270000|2022-06-12 16:44:30|110.1|108.8|110.09|108.79|110.13|108.83|110.09|108.79|9
1655052280000|2022-06-12 16:44:40|110.07|108.77|110.03|108.73|110.07|108.77|110.03|108.73|3
1655052290000|2022-06-12 16:44:50|110.02|108.72|110.04|108.74|110.04|108.74|110.02|108.72|3
1655052300000|2022-06-12 16:45:00|110.03|108.73|110.03|108.73|110.03|108.73|110.03|108.73|1
1655052310000|2022-06-12 16:45:10|110.04|108.74|110.04|108.74|110.1|108.8|110.04|108.74|9
1655052320000|2022-06-12 16:45:20|110.05|108.75|110.04|108.74|110.05|108.75|110.04|108.74|2
1655052350000|2022-06-12 16:45:50|110.03|108.73|110.03|108.73|110.04|108.74|110.01|108.71|8
1655052360000|2022-06-12 16:46:00|110.04|108.74|110.04|108.74|110.04|108.74|110.04|108.74|1
1655052370000|2022-06-12 16:46:10|110.03|108.73|110.09|108.79|110.09|108.79|110.03|108.73|7
1655052380000|2022-06-12 16:46:20|110.1|108.8|110.1|108.8|110.1|108.8|110.1|108.8|1
1655052390000|2022-06-12 16:46:30|110.08|108.78|110.09|108.79|110.09|108.79|110.08|108.78|2
1655052400000|2022-06-12 16:46:40|110.1|108.8|110.1|108.8|110.1|108.8|110.1|108.8|1
1655052410000|2022-06-12 16:46:50|110.09|108.79|110.09|108.79|110.09|108.79|110.09|108.79|1
1655052420000|2022-06-12 16:47:00|110.1|108.8|110.09|108.79|110.1|108.8|110.09|108.79|2
1655052440000|2022-06-12 16:47:20|110.13|108.83|110.13|108.83|110.13|108.83|110.11|108.81|3
1655052460000|2022-06-12 16:47:40|110.12|108.82|110.12|108.82|110.12|108.82|110.12|108.82|1
1655052470000|2022-06-12 16:47:50|110.1|108.8|110.03|108.73|110.1|108.8|110.03|108.73|9
1655052480000|2022-06-12 16:48:00|110.02|108.72|110.03|108.73|110.06|108.76|110.02|108.72|8
1655052490000|2022-06-12 16:48:10|110.04|108.74|110.08|108.78|110.08|108.78|110.04|108.74|5
1655052500000|2022-06-12 16:48:20|110.09|108.79|110.11|108.81|110.11|108.81|110.04|108.74|8
1655052540000|2022-06-12 16:49:00|110.1|108.8|110.04|108.74|110.1|108.8|110.02|108.72|10
1655052550000|2022-06-12 16:49:10|110.03|108.73|110.03|108.73|110.03|108.73|110.03|108.73|1
1655052560000|2022-06-12 16:49:20|110.04|108.74|109.92|108.62|110.04|108.74|109.92|108.62|8
1655052570000|2022-06-12 16:49:30|109.93|108.63|109.93|108.63|109.93|108.63|109.93|108.63|1
1655052580000|2022-06-12 16:49:40|109.92|108.62|109.92|108.62|109.93|108.63|109.91|108.61|4
1655052590000|2022-06-12 16:49:50|109.93|108.63|109.93|108.63|109.93|108.63|109.93|108.63|1
1655052600000|2022-06-12 16:50:00|109.91|108.61|109.84|108.54|109.91|108.61|109.84|108.54|8
1655052610000|2022-06-12 16:50:10|109.85|108.55|109.84|108.54|109.85|108.55|109.83|108.53|4
1655052620000|2022-06-12 16:50:20|109.83|108.53|109.93|108.63|109.93|108.63|109.83|108.53|8
1655052630000|2022-06-12 16:50:30|109.94|108.64|109.93|108.63|109.94|108.64|109.93|108.63|2
1655052640000|2022-06-12 16:50:40|109.92|108.62|109.93|108.63|109.93|108.63|109.92|108.62|2
1655052680000|2022-06-12 16:51:20|109.94|108.64|109.94|108.64|109.94|108.64|109.94|108.64|1
1655052720000|2022-06-12 16:52:00|109.93|108.63|109.93|108.63|109.93|108.63|109.93|108.63|1
1655052740000|2022-06-12 16:52:20|109.92|108.62|109.84|108.54|109.92|108.62|109.84|108.54|4
1655052750000|2022-06-12 16:52:30|109.83|108.53|109.83|108.53|109.83|108.53|109.83|108.53|1
1655052780000|2022-06-12 16:53:00|109.82|108.52|109.75|108.45|109.82|108.52|109.74|108.44|8
1655052790000|2022-06-12 16:53:10|109.73|108.43|109.59|108.29|109.75|108.45|109.57|108.27|9
1655052800000|2022-06-12 16:53:20|109.58|108.28|109.51|108.21|109.58|108.28|109.51|108.21|11
1655052810000|2022-06-12 16:53:30|109.5|108.2|109.36|108.06|109.5|108.2|109.35|108.05|15
1655052820000|2022-06-12 16:53:40|109.37|108.07|109.38|108.08|109.48|108.18|109.37|108.07|14
1655052830000|2022-06-12 16:53:50|109.37|108.07|109.38|108.08|109.38|108.08|109.35|108.05|6
1655052840000|2022-06-12 16:54:00|109.37|108.07|109.36|108.06|109.37|108.07|109.36|108.06|2
1655052860000|2022-06-12 16:54:20|109.37|108.07|109.37|108.07|109.37|108.07|109.36|108.06|3
1655052870000|2022-06-12 16:54:30|109.39|108.09|109.54|108.24|109.54|108.24|109.39|108.09|8
1655052880000|2022-06-12 16:54:40|109.53|108.23|109.54|108.24|109.54|108.24|109.49|108.19|9
1655052900000|2022-06-12 16:55:00|109.56|108.26|109.57|108.27|109.57|108.27|109.56|108.26|2
1655052910000|2022-06-12 16:55:10|109.56|108.26|109.45|108.15|109.56|108.26|109.45|108.15|9
1655052920000|2022-06-12 16:55:20|109.46|108.16|109.41|108.11|109.47|108.17|109.41|108.11|7
1655052930000|2022-06-12 16:55:30|109.4|108.1|109.31|108.01|109.4|108.1|109.31|108.01|5
1655052940000|2022-06-12 16:55:40|109.32|108.02|109.34|108.04|109.35|108.05|109.3|108|7
1655052950000|2022-06-12 16:55:50|109.33|108.03|109.29|107.99|109.34|108.04|109.29|107.99|6
1655052960000|2022-06-12 16:56:00|109.28|107.98|109.23|107.93|109.28|107.98|109.19|107.89|7
1655052970000|2022-06-12 16:56:10|109.2|107.9|109.08|107.78|109.2|107.9|109|107.7|15
1655052980000|2022-06-12 16:56:20|109.09|107.79|109.21|107.91|109.21|107.91|109.09|107.79|9
1655052990000|2022-06-12 16:56:30|109.2|107.9|109.18|107.88|109.2|107.9|109.18|107.88|3
1655053000000|2022-06-12 16:56:40|109.19|107.89|109.13|107.83|109.19|107.89|109.13|107.83|6
1655053010000|2022-06-12 16:56:50|109.14|107.84|109.19|107.89|109.19|107.89|109.14|107.84|4
1655053020000|2022-06-12 16:57:00|109.18|107.88|109.12|107.82|109.2|107.9|109.12|107.82|7
1655053030000|2022-06-12 16:57:10|109.13|107.83|109.12|107.82|109.13|107.83|109.11|107.81|4
1655053040000|2022-06-12 16:57:20|109.11|107.81|109.27|107.97|109.27|107.97|109.11|107.81|14
1655053050000|2022-06-12 16:57:30|109.31|108.01|109.42|108.12|109.45|108.15|109.31|108.01|14
1655053060000|2022-06-12 16:57:40|109.43|108.13|109.34|108.04|109.45|108.15|109.34|108.04|10
1655053070000|2022-06-12 16:57:50|109.38|108.08|109.33|108.03|109.38|108.08|109.33|108.03|3
1655053080000|2022-06-12 16:58:00|109.36|108.06|109.41|108.11|109.41|108.11|109.36|108.06|4
1655053090000|2022-06-12 16:58:10|109.42|108.12|109.45|108.15|109.45|108.15|109.42|108.12|5
1655053100000|2022-06-12 16:58:20|109.47|108.17|109.43|108.13|109.47|108.17|109.43|108.13|5
1655053110000|2022-06-12 16:58:30|109.42|108.12|109.41|108.11|109.42|108.12|109.41|108.11|4
1655053130000|2022-06-12 16:58:50|109.42|108.12|109.42|108.12|109.42|108.12|109.42|108.12|1
1655053140000|2022-06-12 16:59:00|109.41|108.11|109.42|108.12|109.42|108.12|109.4|108.1|4
1655053150000|2022-06-12 16:59:10|109.45|108.15|109.46|108.16|109.46|108.16|109.43|108.13|6
1655053160000|2022-06-12 16:59:20|109.47|108.17|109.44|108.14|109.47|108.17|109.42|108.12|8
1655053170000|2022-06-12 16:59:30|109.45|108.15|109.49|108.19|109.49|108.19|109.45|108.15|4
1655053180000|2022-06-12 16:59:40|109.5|108.2|109.45|108.15|109.55|108.25|109.45|108.15|13
1655053190000|2022-06-12 16:59:50|109.43|108.13|109.45|108.15|109.45|108.15|109.43|108.13|6
1655053200000|2022-06-12 17:00:00|109.44|108.14|109.43|108.13|109.44|108.14|109.43|108.13|4
1655053210000|2022-06-12 17:00:10|109.44|108.14|109.47|108.17|109.48|108.18|109.44|108.14|4
1655053220000|2022-06-12 17:00:20|109.48|108.18|109.56|108.26|109.56|108.26|109.48|108.18|6
1655053230000|2022-06-12 17:00:30|109.57|108.27|109.48|108.18|109.57|108.27|109.48|108.18|11
1655053240000|2022-06-12 17:00:40|109.49|108.19|109.49|108.19|109.5|108.2|109.48|108.18|6
1655053260000|2022-06-12 17:01:00|109.47|108.17|109.54|108.24|109.55|108.25|109.47|108.17|8
1655053270000|2022-06-12 17:01:10|109.49|108.19|109.48|108.18|109.49|108.19|109.48|108.18|2
1655053280000|2022-06-12 17:01:20|109.49|108.19|109.48|108.18|109.49|108.19|109.48|108.18|2
1655053290000|2022-06-12 17:01:30|109.47|108.17|109.45|108.15|109.48|108.18|109.45|108.15|5
1655053300000|2022-06-12 17:01:40|109.44|108.14|109.4|108.1|109.44|108.14|109.4|108.1|8
1655053320000|2022-06-12 17:02:00|109.41|108.11|109.41|108.11|109.41|108.11|109.41|108.11|1
1655053330000|2022-06-12 17:02:10|109.42|108.12|109.46|108.16|109.46|108.16|109.42|108.12|5
1655053340000|2022-06-12 17:02:20|109.45|108.15|109.43|108.13|109.45|108.15|109.43|108.13|3
1655053350000|2022-06-12 17:02:30|109.42|108.12|109.46|108.16|109.46|108.16|109.39|108.09|8
1655053360000|2022-06-12 17:02:40|109.44|108.14|109.39|108.09|109.44|108.14|109.39|108.09|6
1655053370000|2022-06-12 17:02:50|109.41|108.11|109.45|108.15|109.45|108.15|109.4|108.1|5
1655053400000|2022-06-12 17:03:20|109.46|108.16|109.47|108.17|109.47|108.17|109.46|108.16|4
1655053420000|2022-06-12 17:03:40|109.48|108.18|109.48|108.18|109.5|108.2|109.48|108.18|5
1655053430000|2022-06-12 17:03:50|109.47|108.17|109.46|108.16|109.47|108.17|109.46|108.16|2
1655053440000|2022-06-12 17:04:00|109.48|108.18|109.43|108.13|109.48|108.18|109.43|108.13|5
1655053450000|2022-06-12 17:04:10|109.41|108.11|109.4|108.1|109.44|108.14|109.39|108.09|10
1655053460000|2022-06-12 17:04:20|109.45|108.15|109.47|108.17|109.47|108.17|109.45|108.15|3
1655053480000|2022-06-12 17:04:40|109.46|108.16|109.44|108.14|109.47|108.17|109.44|108.14|4
1655053490000|2022-06-12 17:04:50|109.43|108.13|109.57|108.27|109.57|108.27|109.38|108.08|14
1655053500000|2022-06-12 17:05:00|109.56|108.26|109.89|108.59|109.89|108.59|109.56|108.26|15
1655053510000|2022-06-12 17:05:10|109.88|108.58|109.9|108.6|109.91|108.61|109.83|108.53|10
1655053520000|2022-06-12 17:05:20|109.91|108.61|110.02|108.72|110.02|108.72|109.91|108.61|7
1655053530000|2022-06-12 17:05:30|110.05|108.75|110.12|108.82|110.16|108.86|110.05|108.75|17
1655053540000|2022-06-12 17:05:40|110.11|108.81|110.08|108.78|110.12|108.82|110.08|108.78|8
1655053550000|2022-06-12 17:05:50|110.11|108.81|110.2|108.9|110.2|108.9|110.11|108.81|9
1655053560000|2022-06-12 17:06:00|110.21|108.91|110.12|108.82|110.21|108.91|110.12|108.82|7
1655053570000|2022-06-12 17:06:10|110.13|108.83|110.02|108.72|110.13|108.83|110.02|108.72|6
1655053580000|2022-06-12 17:06:20|110.04|108.74|110.02|108.72|110.04|108.74|110.02|108.72|3
1655053590000|2022-06-12 17:06:30|110|108.7|110.11|108.81|110.11|108.81|110|108.7|8
1655053600000|2022-06-12 17:06:40|110.1|108.8|110.02|108.72|110.1|108.8|110.02|108.72|12
1655053610000|2022-06-12 17:06:50|110.03|108.73|110.03|108.73|110.03|108.73|110.03|108.73|1
1655053620000|2022-06-12 17:07:00|110.02|108.72|110.01|108.71|110.02|108.72|110.01|108.71|2
1655053630000|2022-06-12 17:07:10|110.02|108.72|110.04|108.74|110.05|108.75|110.02|108.72|5
1655053640000|2022-06-12 17:07:20|110.02|108.72|110.02|108.72|110.03|108.73|110.02|108.72|3
1655053650000|2022-06-12 17:07:30|110.04|108.74|110.04|108.74|110.04|108.74|110.04|108.74|1
1655053660000|2022-06-12 17:07:40|110.03|108.73|110.01|108.71|110.03|108.73|110.01|108.71|3
1655053670000|2022-06-12 17:07:50|109.97|108.67|110.01|108.71|110.02|108.72|109.94|108.64|7
1655053680000|2022-06-12 17:08:00|110.02|108.72|110.03|108.73|110.07|108.77|110.02|108.72|7
1655053690000|2022-06-12 17:08:10|110.04|108.74|110.04|108.74|110.04|108.74|110.04|108.74|1
1655053700000|2022-06-12 17:08:20|110.06|108.76|110.1|108.8|110.1|108.8|110.06|108.76|3
1655053710000|2022-06-12 17:08:30|110.09|108.79|110|108.7|110.09|108.79|110|108.7|5
1655053720000|2022-06-12 17:08:40|110.01|108.71|110.01|108.71|110.02|108.72|110.01|108.71|3
1655053730000|2022-06-12 17:08:50|110.02|108.72|110.03|108.73|110.03|108.73|110.02|108.72|2
1655053740000|2022-06-12 17:09:00|110.02|108.72|110|108.7|110.02|108.72|109.99|108.69|4
1655053750000|2022-06-12 17:09:10|109.99|108.69|109.94|108.64|110|108.7|109.94|108.64|4
1655053760000|2022-06-12 17:09:20|109.95|108.65|110.01|108.71|110.02|108.72|109.95|108.65|5
1655053780000|2022-06-12 17:09:40|110|108.7|110.01|108.71|110.01|108.71|110|108.7|2
1655053790000|2022-06-12 17:09:50|110.02|108.72|110.02|108.72|110.02|108.72|110.02|108.72|1
1655053800000|2022-06-12 17:10:00|110.03|108.73|110.1|108.8|110.1|108.8|110.03|108.73|6
1655053810000|2022-06-12 17:10:10|110.09|108.79|110.44|109.14|110.45|109.15|110.09|108.79|14
1655053820000|2022-06-12 17:10:20|110.43|109.13|110.32|109.02|110.43|109.13|110.32|109.02|10
1655053830000|2022-06-12 17:10:30|110.33|109.03|110.48|109.18|110.48|109.18|110.33|109.03|8
1655053840000|2022-06-12 17:10:40|110.5|109.2|110.42|109.12|110.57|109.27|110.42|109.12|15
1655053850000|2022-06-12 17:10:50|110.41|109.11|110.32|109.02|110.47|109.17|110.31|109.01|18
1655053860000|2022-06-12 17:11:00|110.29|108.99|110.36|109.06|110.37|109.07|110.28|108.98|9
1655053870000|2022-06-12 17:11:10|110.37|109.07|110.41|109.11|110.41|109.11|110.37|109.07|4
1655053880000|2022-06-12 17:11:20|110.4|109.1|110.39|109.09|110.46|109.16|110.39|109.09|10
1655053890000|2022-06-12 17:11:30|110.37|109.07|110.37|109.07|110.37|109.07|110.33|109.03|7
1655053900000|2022-06-12 17:11:40|110.39|109.09|110.36|109.06|110.4|109.1|110.33|109.03|10
1655053910000|2022-06-12 17:11:50|110.38|109.08|110.36|109.06|110.4|109.1|110.36|109.06|6
1655053920000|2022-06-12 17:12:00|110.37|109.07|110.43|109.13|110.43|109.13|110.37|109.07|3
1655053930000|2022-06-12 17:12:10|110.42|109.12|110.37|109.07|110.42|109.12|110.37|109.07|4
1655053940000|2022-06-12 17:12:20|110.38|109.08|110.35|109.05|110.38|109.08|110.35|109.05|8
1655053960000|2022-06-12 17:12:40|110.3|109|110.25|108.95|110.3|109|110.22|108.92|12
1655053970000|2022-06-12 17:12:50|110.27|108.97|110.28|108.98|110.29|108.99|110.27|108.97|3
1655053980000|2022-06-12 17:13:00|110.27|108.97|110.28|108.98|110.32|109.02|110.26|108.96|8
1655053990000|2022-06-12 17:13:10|110.27|108.97|110.27|108.97|110.27|108.97|110.26|108.96|3
1655054000000|2022-06-12 17:13:20|110.28|108.98|110.29|108.99|110.29|108.99|110.28|108.98|2
1655054010000|2022-06-12 17:13:30|110.28|108.98|110.28|108.98|110.28|108.98|110.28|108.98|1
1655054020000|2022-06-12 17:13:40|110.26|108.96|110.32|109.02|110.32|109.02|110.26|108.96|5
1655054030000|2022-06-12 17:13:50|110.36|109.06|110.31|109.01|110.38|109.08|110.31|109.01|8
1655054050000|2022-06-12 17:14:10|110.34|109.04|110.32|109.02|110.35|109.05|110.32|109.02|4
1655054060000|2022-06-12 17:14:20|110.33|109.03|110.36|109.06|110.36|109.06|110.33|109.03|3
1655054070000|2022-06-12 17:14:30|110.35|109.05|110.31|109.01|110.36|109.06|110.31|109.01|6
1655054090000|2022-06-12 17:14:50|110.3|109|110.27|108.97|110.3|109|110.27|108.97|4
1655054100000|2022-06-12 17:15:00|110.28|108.98|110.31|109.01|110.32|109.02|110.28|108.98|9
1655054110000|2022-06-12 17:15:10|110.32|109.02|110.37|109.07|110.37|109.07|110.32|109.02|6
1655054120000|2022-06-12 17:15:20|110.38|109.08|110.47|109.17|110.48|109.18|110.38|109.08|9
1655054130000|2022-06-12 17:15:30|110.45|109.15|110.38|109.08|110.46|109.16|110.37|109.07|8
1655054140000|2022-06-12 17:15:40|110.4|109.1|110.44|109.14|110.44|109.14|110.39|109.09|5
1655054150000|2022-06-12 17:15:50|110.43|109.13|110.45|109.15|110.45|109.15|110.43|109.13|2
1655054160000|2022-06-12 17:16:00|110.44|109.14|110.45|109.15|110.47|109.17|110.44|109.14|3
1655054170000|2022-06-12 17:16:10|110.46|109.16|110.45|109.15|110.46|109.16|110.45|109.15|2
1655054180000|2022-06-12 17:16:20|110.44|109.14|110.43|109.13|110.44|109.14|110.42|109.12|5
1655054200000|2022-06-12 17:16:40|110.42|109.12|110.38|109.08|110.43|109.13|110.35|109.05|17
1655054210000|2022-06-12 17:16:50|110.37|109.07|110.3|109|110.37|109.07|110.3|109|6
1655054220000|2022-06-12 17:17:00|110.28|108.98|110.17|108.87|110.28|108.98|110.17|108.87|9
1655054240000|2022-06-12 17:17:20|110.21|108.91|110.2|108.9|110.22|108.92|110.2|108.9|7
1655054250000|2022-06-12 17:17:30|110.21|108.91|110.22|108.92|110.22|108.92|110.2|108.9|4
1655054260000|2022-06-12 17:17:40|110.21|108.91|110.21|108.91|110.21|108.91|110.21|108.91|1
1655054280000|2022-06-12 17:18:00|110.22|108.92|110.15|108.85|110.22|108.92|110.15|108.85|4
1655054290000|2022-06-12 17:18:10|110.17|108.87|110.2|108.9|110.2|108.9|110.17|108.87|7
1655054300000|2022-06-12 17:18:20|110.23|108.93|110.29|108.99|110.29|108.99|110.23|108.93|4
1655054320000|2022-06-12 17:18:40|110.25|108.95|110.24|108.94|110.25|108.95|110.23|108.93|6
1655054330000|2022-06-12 17:18:50|110.23|108.93|110.29|108.99|110.29|108.99|110.22|108.92|6
1655054350000|2022-06-12 17:19:10|110.3|109|110.31|109.01|110.31|109.01|110.3|109|2
1655054360000|2022-06-12 17:19:20|110.3|109|110.31|109.01|110.35|109.05|110.3|109|7
1655054370000|2022-06-12 17:19:30|110.32|109.02|110.35|109.05|110.35|109.05|110.32|109.02|2
1655054380000|2022-06-12 17:19:40|110.34|109.04|110.31|109.01|110.34|109.04|110.31|109.01|4
1655054390000|2022-06-12 17:19:50|110.32|109.02|110.37|109.07|110.37|109.07|110.32|109.02|3
1655054400000|2022-06-12 17:20:00|110.36|109.06|110.31|109.01|110.36|109.06|110.31|109.01|4
1655054420000|2022-06-12 17:20:20|110.3|109|110.22|108.92|110.3|109|110.22|108.92|6
1655054430000|2022-06-12 17:20:30|110.23|108.93|110.26|108.96|110.26|108.96|110.23|108.93|3
1655054440000|2022-06-12 17:20:40|110.24|108.94|110.22|108.92|110.24|108.94|110.22|108.92|3
1655054450000|2022-06-12 17:20:50|110.23|108.93|110.28|108.98|110.29|108.99|110.23|108.93|6
1655054460000|2022-06-12 17:21:00|110.3|109|110.31|109.01|110.31|109.01|110.3|109|4
1655054470000|2022-06-12 17:21:10|110.32|109.02|110.36|109.06|110.36|109.06|110.32|109.02|3
1655054480000|2022-06-12 17:21:20|110.37|109.07|110.36|109.06|110.37|109.07|110.36|109.06|2
1655054490000|2022-06-12 17:21:30|110.34|109.04|110.32|109.02|110.36|109.06|110.31|109.01|6
1655054500000|2022-06-12 17:21:40|110.34|109.04|110.35|109.05|110.35|109.05|110.34|109.04|2
1655054510000|2022-06-12 17:21:50|110.38|109.08|110.4|109.1|110.4|109.1|110.38|109.08|2
1655054520000|2022-06-12 17:22:00|110.39|109.09|110.36|109.06|110.39|109.09|110.36|109.06|11
1655054530000|2022-06-12 17:22:10|110.35|109.05|110.35|109.05|110.35|109.05|110.35|109.05|1
1655054540000|2022-06-12 17:22:20|110.34|109.04|110.34|109.04|110.34|109.04|110.34|109.04|1
1655054560000|2022-06-12 17:22:40|110.36|109.06|110.38|109.08|110.39|109.09|110.36|109.06|3
1655054570000|2022-06-12 17:22:50|110.37|109.07|110.36|109.06|110.37|109.07|110.36|109.06|2
1655054580000|2022-06-12 17:23:00|110.35|109.05|110.25|108.95|110.35|109.05|110.25|108.95|6
1655054590000|2022-06-12 17:23:10|110.26|108.96|110.26|108.96|110.26|108.96|110.26|108.96|1
1655054600000|2022-06-12 17:23:20|110.25|108.95|110.25|108.95|110.25|108.95|110.25|108.95|1
1655054610000|2022-06-12 17:23:30|110.27|108.97|110.27|108.97|110.27|108.97|110.27|108.97|1
1655054620000|2022-06-12 17:23:40|110.28|108.98|110.28|108.98|110.28|108.98|110.28|108.98|1
1655054630000|2022-06-12 17:23:50|110.27|108.97|110.27|108.97|110.27|108.97|110.27|108.97|1
1655054640000|2022-06-12 17:24:00|110.28|108.98|110.26|108.96|110.28|108.98|110.26|108.96|2
1655054650000|2022-06-12 17:24:10|110.28|108.98|110.28|108.98|110.28|108.98|110.28|108.98|1
1655054660000|2022-06-12 17:24:20|110.27|108.97|110.27|108.97|110.27|108.97|110.27|108.97|1
1655054670000|2022-06-12 17:24:30|110.28|108.98|110.33|109.03|110.33|109.03|110.28|108.98|4
1655054680000|2022-06-12 17:24:40|110.32|109.02|110.34|109.04|110.35|109.05|110.32|109.02|4
1655054690000|2022-06-12 17:24:50|110.32|109.02|110.32|109.02|110.32|109.02|110.32|109.02|1
1655054700000|2022-06-12 17:25:00|110.33|109.03|110.31|109.01|110.33|109.03|110.29|108.99|5
1655054710000|2022-06-12 17:25:10|110.3|109|110.31|109.01|110.31|109.01|110.3|109|2
1655054720000|2022-06-12 17:25:20|110.3|109|110.31|109.01|110.31|109.01|110.3|109|2
1655054730000|2022-06-12 17:25:30|110.3|109|110.27|108.97|110.3|109|110.27|108.97|4
1655054740000|2022-06-12 17:25:40|110.28|108.98|110.27|108.97|110.28|108.98|110.27|108.97|2
1655054750000|2022-06-12 17:25:50|110.26|108.96|110.26|108.96|110.26|108.96|110.26|108.96|1
1655054760000|2022-06-12 17:26:00|110.25|108.95|110.25|108.95|110.25|108.95|110.25|108.95|1
1655054770000|2022-06-12 17:26:10|110.26|108.96|110.3|109|110.3|109|110.26|108.96|4
1655054780000|2022-06-12 17:26:20|110.29|108.99|110.32|109.02|110.32|109.02|110.29|108.99|15
1655054790000|2022-06-12 17:26:30|110.31|109.01|110.35|109.05|110.36|109.06|110.3|109|7
1655054800000|2022-06-12 17:26:40|110.34|109.04|110.32|109.02|110.37|109.07|110.29|108.99|8
1655054810000|2022-06-12 17:26:50|110.34|109.04|110.32|109.02|110.34|109.04|110.3|109|3
1655054820000|2022-06-12 17:27:00|110.34|109.04|110.27|108.97|110.34|109.04|110.27|108.97|10
1655054830000|2022-06-12 17:27:10|110.29|108.99|110.34|109.04|110.35|109.05|110.27|108.97|15
1655054840000|2022-06-12 17:27:20|110.33|109.03|110.28|108.98|110.33|109.03|110.28|108.98|5
1655054850000|2022-06-12 17:27:30|110.3|109|110.3|109|110.3|109|110.3|109|1
1655054860000|2022-06-12 17:27:40|110.31|109.01|110.31|109.01|110.32|109.02|110.31|109.01|3
1655054870000|2022-06-12 17:27:50|110.32|109.02|110.32|109.02|110.32|109.02|110.32|109.02|1
1655054880000|2022-06-12 17:28:00|110.31|109.01|110.31|109.01|110.31|109.01|110.31|109.01|1
1655054910000|2022-06-12 17:28:30|110.32|109.02|110.32|109.02|110.32|109.02|110.32|109.02|1
1655054920000|2022-06-12 17:28:40|110.31|109.01|110.37|109.07|110.37|109.07|110.31|109.01|3
1655054930000|2022-06-12 17:28:50|110.38|109.08|110.48|109.18|110.48|109.18|110.38|109.08|6
1655054940000|2022-06-12 17:29:00|110.45|109.15|110.38|109.08|110.45|109.15|110.38|109.08|5
1655054950000|2022-06-12 17:29:10|110.36|109.06|110.38|109.08|110.38|109.08|110.36|109.06|4
1655054960000|2022-06-12 17:29:20|110.39|109.09|110.37|109.07|110.39|109.09|110.37|109.07|2
1655054970000|2022-06-12 17:29:30|110.36|109.06|110.36|109.06|110.37|109.07|110.36|109.06|5
1655054980000|2022-06-12 17:29:40|110.35|109.05|110.33|109.03|110.36|109.06|110.33|109.03|7
1655055010000|2022-06-12 17:30:10|110.32|109.02|110.11|108.81|110.32|109.02|110.11|108.81|19
1655055020000|2022-06-12 17:30:20|110.12|108.82|110.1|108.8|110.12|108.82|110.1|108.8|5
1655055030000|2022-06-12 17:30:30|110.11|108.81|110.11|108.81|110.11|108.81|110.11|108.81|1
1655055040000|2022-06-12 17:30:40|110.14|108.84|110.15|108.85|110.22|108.92|110.13|108.83|12
1655055050000|2022-06-12 17:30:50|110.16|108.86|110.19|108.89|110.2|108.9|110.15|108.85|8
1655055060000|2022-06-12 17:31:00|110.18|108.88|110.12|108.82|110.18|108.88|110.12|108.82|6
1655055080000|2022-06-12 17:31:20|110.09|108.79|110.11|108.81|110.11|108.81|110.03|108.73|8
1655055090000|2022-06-12 17:31:30|110.12|108.82|110.12|108.82|110.12|108.82|110.12|108.82|1
1655055100000|2022-06-12 17:31:40|110.11|108.81|110.05|108.75|110.11|108.81|110.05|108.75|4
1655055110000|2022-06-12 17:31:50|110.06|108.76|110.09|108.79|110.09|108.79|110.06|108.76|2
1655055120000|2022-06-12 17:32:00|110.1|108.8|110.12|108.82|110.13|108.83|110.1|108.8|3
1655055130000|2022-06-12 17:32:10|110.11|108.81|110.06|108.76|110.11|108.81|110.06|108.76|3
1655055140000|2022-06-12 17:32:20|110.05|108.75|110.04|108.74|110.05|108.75|110|108.7|9
1655055160000|2022-06-12 17:32:40|110.03|108.73|110.11|108.81|110.11|108.81|110.03|108.73|5
1655055170000|2022-06-12 17:32:50|110.09|108.79|110.11|108.81|110.11|108.81|110.09|108.79|4
1655055180000|2022-06-12 17:33:00|110.1|108.8|110.12|108.82|110.12|108.82|110.1|108.8|3
1655055200000|2022-06-12 17:33:20|110.13|108.83|110.13|108.83|110.13|108.83|110.13|108.83|1
1655055220000|2022-06-12 17:33:40|110.12|108.82|110.12|108.82|110.12|108.82|110.12|108.82|1
1655055230000|2022-06-12 17:33:50|110.13|108.83|110.21|108.91|110.22|108.92|110.13|108.83|8
1655055250000|2022-06-12 17:34:10|110.23|108.93|110.23|108.93|110.23|108.93|110.23|108.93|1
1655055260000|2022-06-12 17:34:20|110.22|108.92|110.21|108.91|110.22|108.92|110.21|108.91|4
1655055270000|2022-06-12 17:34:30|110.2|108.9|110.21|108.91|110.21|108.91|110.2|108.9|2
1655055280000|2022-06-12 17:34:40|110.22|108.92|110.22|108.92|110.22|108.92|110.22|108.92|1
1655055300000|2022-06-12 17:35:00|110.28|108.98|110.32|109.02|110.32|109.02|110.28|108.98|4
1655055310000|2022-06-12 17:35:10|110.33|109.03|110.3|109|110.33|109.03|110.29|108.99|7
1655055320000|2022-06-12 17:35:20|110.32|109.02|110.32|109.02|110.32|109.02|110.3|109|3
1655055330000|2022-06-12 17:35:30|110.31|109.01|110.24|108.94|110.31|109.01|110.2|108.9|14
1655055350000|2022-06-12 17:35:50|110.25|108.95|110.29|108.99|110.3|109|110.25|108.95|6
1655055360000|2022-06-12 17:36:00|110.3|109|110.32|109.02|110.38|109.08|110.3|109|10
1655055370000|2022-06-12 17:36:10|110.31|109.01|110.29|108.99|110.31|109.01|110.29|108.99|2
1655055380000|2022-06-12 17:36:20|110.28|108.98|110.28|108.98|110.28|108.98|110.28|108.98|1
1655055390000|2022-06-12 17:36:30|110.26|108.96|110.23|108.93|110.26|108.96|110.22|108.92|5
1655055400000|2022-06-12 17:36:40|110.22|108.92|110.22|108.92|110.22|108.92|110.22|108.92|1
1655055410000|2022-06-12 17:36:50|110.21|108.91|110.22|108.92|110.22|108.92|110.21|108.91|2
1655055460000|2022-06-12 17:37:40|110.21|108.91|110.2|108.9|110.21|108.91|110.2|108.9|2
1655055470000|2022-06-12 17:37:50|110.19|108.89|110.12|108.82|110.19|108.89|110.12|108.82|6
1655055480000|2022-06-12 17:38:00|110.13|108.83|110.19|108.89|110.21|108.91|110.13|108.83|5
1655055490000|2022-06-12 17:38:10|110.18|108.88|110.14|108.84|110.18|108.88|110.13|108.83|7
1655055500000|2022-06-12 17:38:20|110.13|108.83|110.13|108.83|110.13|108.83|110.13|108.83|1
1655055520000|2022-06-12 17:38:40|110.14|108.84|110.14|108.84|110.14|108.84|110.14|108.84|1
1655055540000|2022-06-12 17:39:00|110.13|108.83|110.13|108.83|110.13|108.83|110.13|108.83|1
1655055550000|2022-06-12 17:39:10|110.12|108.82|110.14|108.84|110.14|108.84|110.12|108.82|3
1655055570000|2022-06-12 17:39:30|110.18|108.88|110.21|108.91|110.21|108.91|110.18|108.88|4
1655055590000|2022-06-12 17:39:50|110.22|108.92|110.24|108.94|110.24|108.94|110.22|108.92|2
1655055600000|2022-06-12 17:40:00|110.23|108.93|110.25|108.95|110.25|108.95|110.22|108.92|5
1655055610000|2022-06-12 17:40:10|110.29|108.99|110.24|108.94|110.29|108.99|110.24|108.94|5
1655055620000|2022-06-12 17:40:20|110.23|108.93|110.22|108.92|110.23|108.93|110.22|108.92|2
1655055630000|2022-06-12 17:40:30|110.21|108.91|110.11|108.81|110.21|108.91|110.11|108.81|12
1655055640000|2022-06-12 17:40:40|110.1|108.8|110.02|108.72|110.1|108.8|110.02|108.72|5
1655055650000|2022-06-12 17:40:50|110.04|108.74|110.04|108.74|110.04|108.74|110.03|108.73|3
1655055660000|2022-06-12 17:41:00|110.05|108.75|110.04|108.74|110.05|108.75|110.04|108.74|4
1655055670000|2022-06-12 17:41:10|110.05|108.75|110.04|108.74|110.05|108.75|110.03|108.73|4
1655055680000|2022-06-12 17:41:20|110.03|108.73|110.01|108.71|110.04|108.74|110.01|108.71|5
1655055690000|2022-06-12 17:41:30|110.02|108.72|110.02|108.72|110.02|108.72|110.02|108.72|1
1655055700000|2022-06-12 17:41:40|110.03|108.73|110.03|108.73|110.03|108.73|110.03|108.73|1
1655055710000|2022-06-12 17:41:50|110.06|108.76|110.1|108.8|110.11|108.81|110.06|108.76|6
1655055720000|2022-06-12 17:42:00|110.11|108.81|110.11|108.81|110.11|108.81|110.11|108.81|1
1655055730000|2022-06-12 17:42:10|110.12|108.82|110.17|108.87|110.18|108.88|110.12|108.82|7
1655055740000|2022-06-12 17:42:20|110.18|108.88|110.22|108.92|110.22|108.92|110.18|108.88|4
1655055750000|2022-06-12 17:42:30|110.21|108.91|110.21|108.91|110.21|108.91|110.21|108.91|1
1655055770000|2022-06-12 17:42:50|110.2|108.9|110.12|108.82|110.2|108.9|110.12|108.82|6
1655055780000|2022-06-12 17:43:00|110.13|108.83|110.18|108.88|110.18|108.88|110.13|108.83|5
1655055790000|2022-06-12 17:43:10|110.2|108.9|110.23|108.93|110.23|108.93|110.2|108.9|3
1655055800000|2022-06-12 17:43:20|110.24|108.94|110.24|108.94|110.24|108.94|110.24|108.94|1
1655055810000|2022-06-12 17:43:30|110.23|108.93|110.27|108.97|110.27|108.97|110.19|108.89|8
1655055820000|2022-06-12 17:43:40|110.28|108.98|110.21|108.91|110.28|108.98|110.2|108.9|7
1655055830000|2022-06-12 17:43:50|110.22|108.92|110.23|108.93|110.23|108.93|110.2|108.9|6
1655055840000|2022-06-12 17:44:00|110.26|108.96|110.28|108.98|110.28|108.98|110.26|108.96|5
1655055850000|2022-06-12 17:44:10|110.27|108.97|110.2|108.9|110.27|108.97|110.2|108.9|5
1655055860000|2022-06-12 17:44:20|110.21|108.91|110.23|108.93|110.23|108.93|110.21|108.91|5
1655055870000|2022-06-12 17:44:30|110.24|108.94|110.2|108.9|110.26|108.96|110.2|108.9|6
1655055880000|2022-06-12 17:44:40|110.21|108.91|110.19|108.89|110.21|108.91|110.19|108.89|3
1655055890000|2022-06-12 17:44:50|110.2|108.9|110.22|108.92|110.22|108.92|110.2|108.9|3
1655055900000|2022-06-12 17:45:00|110.21|108.91|110.22|108.92|110.22|108.92|110.21|108.91|2
1655055910000|2022-06-12 17:45:10|110.23|108.93|110.23|108.93|110.23|108.93|110.23|108.93|1
1655055920000|2022-06-12 17:45:20|110.26|108.96|110.28|108.98|110.28|108.98|110.26|108.96|2
1655055930000|2022-06-12 17:45:30|110.27|108.97|110.23|108.93|110.27|108.97|110.22|108.92|4
1655055940000|2022-06-12 17:45:40|110.24|108.94|110.24|108.94|110.24|108.94|110.24|108.94|1
1655055950000|2022-06-12 17:45:50|110.25|108.95|110.28|108.98|110.28|108.98|110.25|108.95|5
1655055960000|2022-06-12 17:46:00|110.29|108.99|110.31|109.01|110.31|109.01|110.28|108.98|6
1655055970000|2022-06-12 17:46:10|110.3|109|110.3|109|110.3|109|110.3|109|1
1655055980000|2022-06-12 17:46:20|110.31|109.01|110.31|109.01|110.31|109.01|110.31|109.01|1
1655055990000|2022-06-12 17:46:30|110.3|109|110.22|108.92|110.3|109|110.21|108.91|6
1655056000000|2022-06-12 17:46:40|110.23|108.93|110.27|108.97|110.28|108.98|110.23|108.93|8
1655056010000|2022-06-12 17:46:50|110.28|108.98|110.28|108.98|110.29|108.99|110.23|108.93|9
1655056020000|2022-06-12 17:47:00|110.29|108.99|110.27|108.97|110.29|108.99|110.27|108.97|3
1655056030000|2022-06-12 17:47:10|110.25|108.95|110.24|108.94|110.28|108.98|110.24|108.94|7
1655056080000|2022-06-12 17:48:00|110.25|108.95|110.25|108.95|110.25|108.95|110.25|108.95|1
1655056090000|2022-06-12 17:48:10|110.24|108.94|110.24|108.94|110.24|108.94|110.24|108.94|1
1655056100000|2022-06-12 17:48:20|110.23|108.93|110.23|108.93|110.23|108.93|110.23|108.93|1
1655056110000|2022-06-12 17:48:30|110.24|108.94|110.23|108.93|110.24|108.94|110.23|108.93|2
1655056120000|2022-06-12 17:48:40|110.24|108.94|110.22|108.92|110.24|108.94|110.22|108.92|2
1655056130000|2022-06-12 17:48:50|110.23|108.93|110.22|108.92|110.23|108.93|110.22|108.92|2
1655056140000|2022-06-12 17:49:00|110.21|108.91|110.21|108.91|110.22|108.92|110.21|108.91|3
1655056150000|2022-06-12 17:49:10|110.22|108.92|110.33|109.03|110.4|109.1|110.22|108.92|17
1655056160000|2022-06-12 17:49:20|110.36|109.06|110.37|109.07|110.37|109.07|110.36|109.06|4
1655056180000|2022-06-12 17:49:40|110.38|109.08|110.37|109.07|110.39|109.09|110.35|109.05|11
1655056190000|2022-06-12 17:49:50|110.38|109.08|110.29|108.99|110.38|109.08|110.29|108.99|12
1655056200000|2022-06-12 17:50:00|110.27|108.97|110.29|108.99|110.29|108.99|110.27|108.97|3
1655056220000|2022-06-12 17:50:20|110.31|109.01|110.29|108.99|110.31|109.01|110.29|108.99|2
1655056230000|2022-06-12 17:50:30|110.31|109.01|110.31|109.01|110.31|109.01|110.31|109.01|1
1655056240000|2022-06-12 17:50:40|110.3|109|110.3|109|110.3|109|110.3|109|1
1655056250000|2022-06-12 17:50:50|110.31|109.01|110.3|109|110.31|109.01|110.3|109|2
1655056260000|2022-06-12 17:51:00|110.29|108.99|110.31|109.01|110.31|109.01|110.29|108.99|2
1655056270000|2022-06-12 17:51:10|110.32|109.02|110.34|109.04|110.34|109.04|110.32|109.02|5
1655056280000|2022-06-12 17:51:20|110.33|109.03|110.33|109.03|110.34|109.04|110.33|109.03|3
1655056320000|2022-06-12 17:52:00|110.32|109.02|110.32|109.02|110.32|109.02|110.32|109.02|1
1655056440000|2022-06-12 17:54:00|110.28|108.98|110.28|108.98|110.28|108.98|110.28|108.98|1
1655056450000|2022-06-12 17:54:10|110.32|109.02|110.32|109.02|110.32|109.02|110.32|109.02|1
1655056470000|2022-06-12 17:54:30|110.33|109.03|110.37|109.07|110.37|109.07|110.32|109.02|6
1655056480000|2022-06-12 17:54:40|110.38|109.08|110.38|109.08|110.38|109.08|110.38|109.08|1
1655056490000|2022-06-12 17:54:50|110.4|109.1|110.47|109.17|110.47|109.17|110.4|109.1|8
1655056500000|2022-06-12 17:55:00|110.45|109.15|110.38|109.08|110.45|109.15|110.38|109.08|7
1655056510000|2022-06-12 17:55:10|110.39|109.09|110.4|109.1|110.4|109.1|110.39|109.09|2
1655056520000|2022-06-12 17:55:20|110.39|109.09|110.25|108.95|110.39|109.09|110.25|108.95|9
1655056530000|2022-06-12 17:55:30|110.24|108.94|110.13|108.83|110.24|108.94|110.13|108.83|8
1655056540000|2022-06-12 17:55:40|110.12|108.82|110.08|108.78|110.12|108.82|110.08|108.78|3
1655056550000|2022-06-12 17:55:50|110.06|108.76|109.94|108.64|110.06|108.76|109.94|108.64|8
1655056560000|2022-06-12 17:56:00|109.92|108.62|109.91|108.61|109.92|108.62|109.85|108.55|9
1655056570000|2022-06-12 17:56:10|109.93|108.63|109.83|108.53|109.93|108.63|109.83|108.53|7
1655056580000|2022-06-12 17:56:20|109.82|108.52|109.75|108.45|109.82|108.52|109.74|108.44|8
1655056590000|2022-06-12 17:56:30|109.76|108.46|109.91|108.61|109.91|108.61|109.76|108.46|8
1655056600000|2022-06-12 17:56:40|109.93|108.63|109.93|108.63|109.97|108.67|109.93|108.63|8
1655056610000|2022-06-12 17:56:50|109.94|108.64|109.98|108.68|110|108.7|109.93|108.63|9
1655056620000|2022-06-12 17:57:00|109.99|108.69|109.92|108.62|109.99|108.69|109.92|108.62|7
1655056630000|2022-06-12 17:57:10|109.91|108.61|109.9|108.6|109.91|108.61|109.9|108.6|2
1655056640000|2022-06-12 17:57:20|109.89|108.59|109.86|108.56|109.89|108.59|109.84|108.54|6
1655056650000|2022-06-12 17:57:30|109.85|108.55|109.91|108.61|109.92|108.62|109.85|108.55|5
1655056660000|2022-06-12 17:57:40|109.92|108.62|109.93|108.63|109.93|108.63|109.91|108.61|3
1655056670000|2022-06-12 17:57:50|109.97|108.67|109.96|108.66|110|108.7|109.95|108.65|7
1655056680000|2022-06-12 17:58:00|109.95|108.65|110.03|108.73|110.04|108.74|109.95|108.65|6
1655056690000|2022-06-12 17:58:10|110.02|108.72|110.1|108.8|110.1|108.8|110.02|108.72|4
1655056700000|2022-06-12 17:58:20|110.11|108.81|110.2|108.9|110.2|108.9|110.11|108.81|8
1655056710000|2022-06-12 17:58:30|110.21|108.91|110.21|108.91|110.21|108.91|110.21|108.91|1
1655056720000|2022-06-12 17:58:40|110.22|108.92|110.22|108.92|110.22|108.92|110.22|108.92|1
1655056730000|2022-06-12 17:58:50|110.23|108.93|110.21|108.91|110.27|108.97|110.21|108.91|10
1655056740000|2022-06-12 17:59:00|110.22|108.92|110.21|108.91|110.22|108.92|110.21|108.91|4
1655056760000|2022-06-12 17:59:20|110.2|108.9|110.13|108.83|110.2|108.9|110.13|108.83|6
1655056770000|2022-06-12 17:59:30|110.12|108.82|110.13|108.83|110.13|108.83|110.12|108.82|2
1655056780000|2022-06-12 17:59:40|110.14|108.84|110.17|108.87|110.18|108.88|110.14|108.84|4
1655056790000|2022-06-12 17:59:50|110.16|108.86|110.15|108.85|110.16|108.86|110.14|108.84|3
1655056800000|2022-06-12 18:00:00|110.14|108.84|110.13|108.83|110.17|108.87|110.13|108.83|11
1655056810000|2022-06-12 18:00:10|110.14|108.84|110.18|108.88|110.18|108.88|110.14|108.84|4
1655056820000|2022-06-12 18:00:20|110.17|108.87|110.17|108.87|110.17|108.87|110.17|108.87|1
1655056840000|2022-06-12 18:00:40|110.19|108.89|110.19|108.89|110.19|108.89|110.19|108.89|1
1655056850000|2022-06-12 18:00:50|110.18|108.88|110.18|108.88|110.18|108.88|110.18|108.88|1
1655056860000|2022-06-12 18:01:00|110.19|108.89|110.15|108.85|110.21|108.91|110.15|108.85|7
1655056870000|2022-06-12 18:01:10|110.17|108.87|110.19|108.89|110.21|108.91|110.17|108.87|5
1655056880000|2022-06-12 18:01:20|110.18|108.88|110.18|108.88|110.18|108.88|110.18|108.88|1
1655056890000|2022-06-12 18:01:30|110.19|108.89|110.19|108.89|110.19|108.89|110.19|108.89|1
1655056900000|2022-06-12 18:01:40|110.2|108.9|110.19|108.89|110.2|108.9|110.19|108.89|2
1655056910000|2022-06-12 18:01:50|110.18|108.88|110.25|108.95|110.26|108.96|110.18|108.88|5
1655056920000|2022-06-12 18:02:00|110.24|108.94|110.23|108.93|110.24|108.94|110.2|108.9|4
1655056940000|2022-06-12 18:02:20|110.22|108.92|110.18|108.88|110.22|108.92|110.17|108.87|7
1655056950000|2022-06-12 18:02:30|110.19|108.89|110.19|108.89|110.19|108.89|110.19|108.89|1
1655056970000|2022-06-12 18:02:50|110.18|108.88|110.04|108.74|110.18|108.88|110.04|108.74|14
1655056980000|2022-06-12 18:03:00|110.03|108.73|109.86|108.56|110.03|108.73|109.86|108.56|12
1655056990000|2022-06-12 18:03:10|109.85|108.55|109.88|108.58|109.9|108.6|109.83|108.53|8
1655057000000|2022-06-12 18:03:20|109.87|108.57|109.79|108.49|109.9|108.6|109.79|108.49|17
1655057010000|2022-06-12 18:03:30|109.8|108.5|109.84|108.54|109.84|108.54|109.79|108.49|6
1655057020000|2022-06-12 18:03:40|109.83|108.53|109.73|108.43|109.83|108.53|109.73|108.43|8
1655057030000|2022-06-12 18:03:50|109.72|108.42|109.74|108.44|109.74|108.44|109.71|108.41|4
1655057040000|2022-06-12 18:04:00|109.75|108.45|109.84|108.54|109.84|108.54|109.75|108.45|7
1655057050000|2022-06-12 18:04:10|109.83|108.53|109.84|108.54|109.84|108.54|109.83|108.53|2
1655057060000|2022-06-12 18:04:20|109.86|108.56|109.85|108.55|109.88|108.58|109.85|108.55|4
1655057070000|2022-06-12 18:04:30|109.84|108.54|109.84|108.54|109.84|108.54|109.84|108.54|1
1655057080000|2022-06-12 18:04:40|109.86|108.56|109.83|108.53|109.88|108.58|109.83|108.53|5
1655057090000|2022-06-12 18:04:50|109.84|108.54|109.8|108.5|109.84|108.54|109.8|108.5|5
1655057100000|2022-06-12 18:05:00|109.83|108.53|109.84|108.54|109.84|108.54|109.83|108.53|2
1655057110000|2022-06-12 18:05:10|109.83|108.53|109.77|108.47|109.83|108.53|109.77|108.47|6
1655057120000|2022-06-12 18:05:20|109.76|108.46|109.77|108.47|109.84|108.54|109.76|108.46|9
1655057130000|2022-06-12 18:05:30|109.76|108.46|109.77|108.47|109.77|108.47|109.76|108.46|2
1655057140000|2022-06-12 18:05:40|109.78|108.48|109.83|108.53|109.83|108.53|109.78|108.48|4
1655057150000|2022-06-12 18:05:50|109.84|108.54|109.85|108.55|109.85|108.55|109.84|108.54|2
1655057160000|2022-06-12 18:06:00|109.84|108.54|109.89|108.59|109.89|108.59|109.84|108.54|2
1655057170000|2022-06-12 18:06:10|109.92|108.62|109.95|108.65|109.95|108.65|109.92|108.62|4
1655057180000|2022-06-12 18:06:20|109.94|108.64|109.94|108.64|109.94|108.64|109.94|108.64|1
1655057190000|2022-06-12 18:06:30|110|108.7|110.01|108.71|110.01|108.71|109.99|108.69|4
1655057200000|2022-06-12 18:06:40|110.02|108.72|110.02|108.72|110.02|108.72|110.02|108.72|1
1655057210000|2022-06-12 18:06:50|110.03|108.73|110.03|108.73|110.03|108.73|110.03|108.73|1
1655057220000|2022-06-12 18:07:00|110.02|108.72|109.99|108.69|110.02|108.72|109.94|108.64|12
1655057230000|2022-06-12 18:07:10|109.95|108.65|109.91|108.61|109.95|108.65|109.91|108.61|7
1655057250000|2022-06-12 18:07:30|109.92|108.62|109.86|108.56|109.92|108.62|109.86|108.56|5
1655057260000|2022-06-12 18:07:40|109.87|108.57|109.82|108.52|109.87|108.57|109.82|108.52|6
1655057270000|2022-06-12 18:07:50|109.81|108.51|109.81|108.51|109.81|108.51|109.81|108.51|1
1655057280000|2022-06-12 18:08:00|109.83|108.53|109.81|108.51|109.86|108.56|109.81|108.51|5
1655057290000|2022-06-12 18:08:10|109.8|108.5|109.5|108.2|109.8|108.5|109.45|108.15|21
1655057300000|2022-06-12 18:08:20|109.48|108.18|109.49|108.19|109.56|108.26|109.48|108.18|7
1655057310000|2022-06-12 18:08:30|109.48|108.18|109.52|108.22|109.52|108.22|109.47|108.17|4
1655057320000|2022-06-12 18:08:40|109.53|108.23|109.5|108.2|109.58|108.28|109.5|108.2|10
1655057330000|2022-06-12 18:08:50|109.51|108.21|109.57|108.27|109.57|108.27|109.51|108.21|3
1655057340000|2022-06-12 18:09:00|109.58|108.28|109.59|108.29|109.6|108.3|109.58|108.28|6
1655057350000|2022-06-12 18:09:10|109.58|108.28|109.57|108.27|109.58|108.28|109.56|108.26|3
1655057360000|2022-06-12 18:09:20|109.56|108.26|109.56|108.26|109.56|108.26|109.5|108.2|7
1655057390000|2022-06-12 18:09:50|109.54|108.24|109.55|108.25|109.55|108.25|109.52|108.22|10
1655057400000|2022-06-12 18:10:00|109.56|108.26|109.55|108.25|109.56|108.26|109.55|108.25|2
1655057410000|2022-06-12 18:10:10|109.56|108.26|109.61|108.31|109.65|108.35|109.56|108.26|7
1655057420000|2022-06-12 18:10:20|109.62|108.32|109.63|108.33|109.63|108.33|109.62|108.32|2
1655057430000|2022-06-12 18:10:30|109.62|108.32|109.62|108.32|109.62|108.32|109.62|108.32|1
1655057440000|2022-06-12 18:10:40|109.63|108.33|109.63|108.33|109.63|108.33|109.63|108.33|1
1655057450000|2022-06-12 18:10:50|109.62|108.32|109.61|108.31|109.62|108.32|109.61|108.31|2
1655057460000|2022-06-12 18:11:00|109.62|108.32|109.64|108.34|109.64|108.34|109.61|108.31|5
1655057480000|2022-06-12 18:11:20|109.62|108.32|109.63|108.33|109.63|108.33|109.6|108.3|7
1655057530000|2022-06-12 18:12:10|109.61|108.31|109.57|108.27|109.61|108.31|109.57|108.27|4
1655057560000|2022-06-12 18:12:40|109.58|108.28|109.64|108.34|109.64|108.34|109.58|108.28|6
1655057580000|2022-06-12 18:13:00|109.63|108.33|109.61|108.31|109.63|108.33|109.61|108.31|2
1655057600000|2022-06-12 18:13:20|109.63|108.33|109.58|108.28|109.63|108.33|109.57|108.27|6
1655057610000|2022-06-12 18:13:30|109.6|108.3|109.58|108.28|109.6|108.3|109.58|108.28|4
1655057620000|2022-06-12 18:13:40|109.59|108.29|109.47|108.17|109.59|108.29|109.47|108.17|10
1655057630000|2022-06-12 18:13:50|109.46|108.16|109.46|108.16|109.46|108.16|109.46|108.16|1
1655057640000|2022-06-12 18:14:00|109.47|108.17|109.6|108.3|109.62|108.32|109.47|108.17|11
1655057650000|2022-06-12 18:14:10|109.61|108.31|109.64|108.34|109.64|108.34|109.61|108.31|4
1655057670000|2022-06-12 18:14:30|109.65|108.35|109.65|108.35|109.65|108.35|109.65|108.35|1
1655057680000|2022-06-12 18:14:40|109.66|108.36|109.67|108.37|109.67|108.37|109.66|108.36|2
1655057690000|2022-06-12 18:14:50|109.66|108.36|109.64|108.34|109.66|108.36|109.64|108.34|4
1655057700000|2022-06-12 18:15:00|109.65|108.35|109.63|108.33|109.65|108.35|109.61|108.31|6
1655057720000|2022-06-12 18:15:20|109.61|108.31|109.58|108.28|109.61|108.31|109.58|108.28|2
1655057730000|2022-06-12 18:15:30|109.57|108.27|109.61|108.31|109.61|108.31|109.57|108.27|3
1655057740000|2022-06-12 18:15:40|109.62|108.32|109.64|108.34|109.64|108.34|109.62|108.32|3
1655057750000|2022-06-12 18:15:50|109.65|108.35|109.65|108.35|109.65|108.35|109.65|108.35|1
1655057760000|2022-06-12 18:16:00|109.66|108.36|109.85|108.55|109.85|108.55|109.66|108.36|8
1655057770000|2022-06-12 18:16:10|109.87|108.57|109.94|108.64|109.95|108.65|109.87|108.57|4
1655057780000|2022-06-12 18:16:20|109.93|108.63|109.91|108.61|109.94|108.64|109.91|108.61|5
1655057790000|2022-06-12 18:16:30|109.92|108.62|109.93|108.63|109.93|108.63|109.92|108.62|2
1655057800000|2022-06-12 18:16:40|109.92|108.62|109.93|108.63|109.93|108.63|109.92|108.62|2
1655057810000|2022-06-12 18:16:50|109.92|108.62|109.93|108.63|109.93|108.63|109.92|108.62|2
1655057820000|2022-06-12 18:17:00|109.92|108.62|109.84|108.54|109.92|108.62|109.84|108.54|6
1655057830000|2022-06-12 18:17:10|109.83|108.53|109.83|108.53|109.84|108.54|109.82|108.52|4
1655057840000|2022-06-12 18:17:20|109.82|108.52|109.9|108.6|109.9|108.6|109.82|108.52|7
1655057850000|2022-06-12 18:17:30|109.89|108.59|109.83|108.53|109.89|108.59|109.83|108.53|4
1655057860000|2022-06-12 18:17:40|109.82|108.52|109.81|108.51|109.82|108.52|109.81|108.51|2
1655057870000|2022-06-12 18:17:50|109.8|108.5|109.81|108.51|109.81|108.51|109.8|108.5|2
1655057880000|2022-06-12 18:18:00|109.82|108.52|109.84|108.54|109.89|108.59|109.82|108.52|8
1655057890000|2022-06-12 18:18:10|109.83|108.53|109.84|108.54|109.84|108.54|109.83|108.53|2
1655057900000|2022-06-12 18:18:20|109.83|108.53|109.89|108.59|109.89|108.59|109.83|108.53|6
1655057910000|2022-06-12 18:18:30|109.9|108.6|109.9|108.6|109.9|108.6|109.9|108.6|1
1655057920000|2022-06-12 18:18:40|109.92|108.62|109.91|108.61|109.92|108.62|109.91|108.61|2
1655057930000|2022-06-12 18:18:50|109.92|108.62|109.91|108.61|109.92|108.62|109.91|108.61|2
1655057940000|2022-06-12 18:19:00|109.92|108.62|109.92|108.62|109.93|108.63|109.92|108.62|5
1655057950000|2022-06-12 18:19:10|109.93|108.63|109.91|108.61|109.93|108.63|109.91|108.61|3
1655057960000|2022-06-12 18:19:20|109.92|108.62|109.85|108.55|109.92|108.62|109.85|108.55|9
1655057970000|2022-06-12 18:19:30|109.84|108.54|109.83|108.53|109.85|108.55|109.83|108.53|4
1655057980000|2022-06-12 18:19:40|109.82|108.52|109.82|108.52|109.83|108.53|109.82|108.52|3
1655057990000|2022-06-12 18:19:50|109.81|108.51|109.73|108.43|109.81|108.51|109.73|108.43|7
1655058010000|2022-06-12 18:20:10|109.72|108.42|109.72|108.42|109.72|108.42|109.72|108.42|1
1655058020000|2022-06-12 18:20:20|109.73|108.43|109.73|108.43|109.73|108.43|109.73|108.43|1
1655058030000|2022-06-12 18:20:30|109.75|108.45|109.81|108.51|109.81|108.51|109.75|108.45|4
1655058040000|2022-06-12 18:20:40|109.82|108.52|109.86|108.56|109.88|108.58|109.82|108.52|5
1655058050000|2022-06-12 18:20:50|109.89|108.59|109.9|108.6|109.9|108.6|109.88|108.58|4
1655058060000|2022-06-12 18:21:00|109.91|108.61|109.91|108.61|109.91|108.61|109.91|108.61|1
1655058070000|2022-06-12 18:21:10|109.92|108.62|109.92|108.62|109.92|108.62|109.92|108.62|1
1655058100000|2022-06-12 18:21:40|109.91|108.61|109.83|108.53|109.91|108.61|109.83|108.53|5
1655058110000|2022-06-12 18:21:50|109.84|108.54|109.84|108.54|109.84|108.54|109.84|108.54|1
1655058120000|2022-06-12 18:22:00|109.83|108.53|109.73|108.43|109.83|108.53|109.73|108.43|8
1655058130000|2022-06-12 18:22:10|109.72|108.42|109.67|108.37|109.72|108.42|109.67|108.37|6
1655058140000|2022-06-12 18:22:20|109.65|108.35|109.65|108.35|109.65|108.35|109.65|108.35|1
1655058150000|2022-06-12 18:22:30|109.57|108.27|109.48|108.18|109.57|108.27|109.48|108.18|4
1655058160000|2022-06-12 18:22:40|109.45|108.15|109.45|108.15|109.45|108.15|109.36|108.06|15
1655058180000|2022-06-12 18:23:00|109.46|108.16|109.53|108.23|109.54|108.24|109.46|108.16|4
1655058190000|2022-06-12 18:23:10|109.5|108.2|109.48|108.18|109.5|108.2|109.48|108.18|4
1655058200000|2022-06-12 18:23:20|109.49|108.19|109.56|108.26|109.56|108.26|109.48|108.18|6
1655058210000|2022-06-12 18:23:30|109.57|108.27|109.59|108.29|109.63|108.33|109.57|108.27|7
1655058220000|2022-06-12 18:23:40|109.57|108.27|109.56|108.26|109.57|108.27|109.56|108.26|2
1655058230000|2022-06-12 18:23:50|109.55|108.25|109.5|108.2|109.55|108.25|109.48|108.18|7
1655058240000|2022-06-12 18:24:00|109.48|108.18|109.54|108.24|109.54|108.24|109.48|108.18|3
1655058270000|2022-06-12 18:24:30|109.53|108.23|109.52|108.22|109.54|108.24|109.52|108.22|4
1655058280000|2022-06-12 18:24:40|109.51|108.21|109.47|108.17|109.51|108.21|109.47|108.17|5
1655058290000|2022-06-12 18:24:50|109.49|108.19|109.56|108.26|109.56|108.26|109.49|108.19|8
1655058300000|2022-06-12 18:25:00|109.58|108.28|109.63|108.33|109.63|108.33|109.58|108.28|4
1655058310000|2022-06-12 18:25:10|109.61|108.31|109.64|108.34|109.64|108.34|109.61|108.31|4
1655058330000|2022-06-12 18:25:30|109.63|108.33|109.6|108.3|109.63|108.33|109.6|108.3|4
1655058340000|2022-06-12 18:25:40|109.62|108.32|109.6|108.3|109.62|108.32|109.6|108.3|2
1655058360000|2022-06-12 18:26:00|109.61|108.31|109.62|108.32|109.62|108.32|109.61|108.31|2
1655058370000|2022-06-12 18:26:10|109.63|108.33|109.63|108.33|109.63|108.33|109.63|108.33|1
1655058380000|2022-06-12 18:26:20|109.62|108.32|109.59|108.29|109.62|108.32|109.57|108.27|6
1655058400000|2022-06-12 18:26:40|109.62|108.32|109.63|108.33|109.63|108.33|109.62|108.32|2
1655058440000|2022-06-12 18:27:20|109.64|108.34|109.64|108.34|109.64|108.34|109.64|108.34|1
1655058450000|2022-06-12 18:27:30|109.65|108.35|109.65|108.35|109.65|108.35|109.65|108.35|1
1655058470000|2022-06-12 18:27:50|109.6|108.3|109.6|108.3|109.6|108.3|109.6|108.3|1
1655058510000|2022-06-12 18:28:30|109.56|108.26|109.49|108.19|109.56|108.26|109.49|108.19|4
1655058520000|2022-06-12 18:28:40|109.5|108.2|109.49|108.19|109.5|108.2|109.49|108.19|2
1655058530000|2022-06-12 18:28:50|109.48|108.18|109.48|108.18|109.48|108.18|109.48|108.18|1
1655058590000|2022-06-12 18:29:50|109.47|108.17|109.47|108.17|109.47|108.17|109.47|108.17|1
1655058600000|2022-06-12 18:30:00|109.46|108.16|109.46|108.16|109.47|108.17|109.4|108.1|10
1655058610000|2022-06-12 18:30:10|109.47|108.17|109.39|108.09|109.47|108.17|109.39|108.09|6
1655058620000|2022-06-12 18:30:20|109.4|108.1|109.36|108.06|109.4|108.1|109.34|108.04|5
1655058630000|2022-06-12 18:30:30|109.35|108.05|109.32|108.02|109.35|108.05|109.3|108|4
1655058650000|2022-06-12 18:30:50|109.31|108.01|109.32|108.02|109.32|108.02|109.31|108.01|2
1655058660000|2022-06-12 18:31:00|109.33|108.03|109.38|108.08|109.38|108.08|109.33|108.03|3
1655058680000|2022-06-12 18:31:20|109.39|108.09|109.46|108.16|109.46|108.16|109.39|108.09|6
1655058690000|2022-06-12 18:31:30|109.47|108.17|109.47|108.17|109.47|108.17|109.39|108.09|8
1655058700000|2022-06-12 18:31:40|109.48|108.18|109.46|108.16|109.48|108.18|109.41|108.11|7
1655058710000|2022-06-12 18:31:50|109.47|108.17|109.46|108.16|109.47|108.17|109.46|108.16|2
1655058720000|2022-06-12 18:32:00|109.45|108.15|109.46|108.16|109.46|108.16|109.4|108.1|13
1655058730000|2022-06-12 18:32:10|109.47|108.17|109.4|108.1|109.47|108.17|109.4|108.1|3
1655058740000|2022-06-12 18:32:20|109.44|108.14|109.42|108.12|109.46|108.16|109.42|108.12|5
1655058750000|2022-06-12 18:32:30|109.4|108.1|109.39|108.09|109.4|108.1|109.39|108.09|2
1655058760000|2022-06-12 18:32:40|109.4|108.1|109.39|108.09|109.4|108.1|109.39|108.09|2
1655058770000|2022-06-12 18:32:50|109.38|108.08|109.38|108.08|109.38|108.08|109.38|108.08|1
1655058780000|2022-06-12 18:33:00|109.39|108.09|109.4|108.1|109.4|108.1|109.39|108.09|2
1655058790000|2022-06-12 18:33:10|109.39|108.09|109.38|108.08|109.39|108.09|109.38|108.08|4
1655058800000|2022-06-12 18:33:20|109.34|108.04|109.37|108.07|109.37|108.07|109.3|108|5
1655058820000|2022-06-12 18:33:40|109.36|108.06|109.33|108.03|109.36|108.06|109.33|108.03|3
1655058830000|2022-06-12 18:33:50|109.3|108|109.31|108.01|109.32|108.02|109.3|108|3
1655058840000|2022-06-12 18:34:00|109.32|108.02|109.38|108.08|109.38|108.08|109.32|108.02|3
1655058860000|2022-06-12 18:34:20|109.39|108.09|109.4|108.1|109.4|108.1|109.39|108.09|2
1655058900000|2022-06-12 18:35:00|109.39|108.09|109.38|108.08|109.39|108.09|109.37|108.07|4
1655058930000|2022-06-12 18:35:30|109.4|108.1|109.4|108.1|109.4|108.1|109.4|108.1|1
1655058940000|2022-06-12 18:35:40|109.38|108.08|109.38|108.08|109.4|108.1|109.38|108.08|3
1655058950000|2022-06-12 18:35:50|109.4|108.1|109.4|108.1|109.4|108.1|109.4|108.1|1
1655058960000|2022-06-12 18:36:00|109.39|108.09|109.32|108.02|109.39|108.09|109.31|108.01|8
1655058970000|2022-06-12 18:36:10|109.3|108|109.22|107.92|109.3|108|109.21|107.91|10
1655058980000|2022-06-12 18:36:20|109.21|107.91|109.28|107.98|109.28|107.98|109.21|107.91|3
1655058990000|2022-06-12 18:36:30|109.27|107.97|109.23|107.93|109.27|107.97|109.23|107.93|3
1655059010000|2022-06-12 18:36:50|109.24|107.94|109.23|107.93|109.24|107.94|109.23|107.93|2
1655059020000|2022-06-12 18:37:00|109.22|107.92|109.22|107.92|109.22|107.92|109.21|107.91|3
1655059030000|2022-06-12 18:37:10|109.23|107.93|109.21|107.91|109.23|107.93|109.21|107.91|3
1655059040000|2022-06-12 18:37:20|109.2|107.9|109.21|107.91|109.21|107.91|109.18|107.88|4
1655059050000|2022-06-12 18:37:30|109.22|107.92|109.27|107.97|109.29|107.99|109.22|107.92|6
1655059060000|2022-06-12 18:37:40|109.26|107.96|109.22|107.92|109.26|107.96|109.21|107.91|8
1655059070000|2022-06-12 18:37:50|109.23|107.93|109.23|107.93|109.23|107.93|109.23|107.93|1
1655059080000|2022-06-12 18:38:00|109.26|107.96|109.27|107.97|109.27|107.97|109.26|107.96|2
1655059090000|2022-06-12 18:38:10|109.28|107.98|109.28|107.98|109.28|107.98|109.28|107.98|1
1655059100000|2022-06-12 18:38:20|109.27|107.97|109.37|108.07|109.39|108.09|109.27|107.97|13
1655059110000|2022-06-12 18:38:30|109.38|108.08|109.38|108.08|109.39|108.09|109.38|108.08|3
1655059130000|2022-06-12 18:38:50|109.37|108.07|109.38|108.08|109.38|108.08|109.37|108.07|2
1655059140000|2022-06-12 18:39:00|109.37|108.07|109.32|108.02|109.37|108.07|109.31|108.01|6
1655059150000|2022-06-12 18:39:10|109.34|108.04|109.36|108.06|109.38|108.08|109.34|108.04|6
1655059160000|2022-06-12 18:39:20|109.35|108.05|109.37|108.07|109.37|108.07|109.32|108.02|9
1655059170000|2022-06-12 18:39:30|109.38|108.08|109.38|108.08|109.38|108.08|109.38|108.08|1
1655059200000|2022-06-12 18:40:00|109.37|108.07|109.33|108.03|109.37|108.07|109.33|108.03|4
1655059210000|2022-06-12 18:40:10|109.34|108.04|109.37|108.07|109.37|108.07|109.34|108.04|3
1655059220000|2022-06-12 18:40:20|109.38|108.08|109.34|108.04|109.39|108.09|109.34|108.04|5
1655059230000|2022-06-12 18:40:30|109.33|108.03|109.33|108.03|109.33|108.03|109.33|108.03|1
1655059240000|2022-06-12 18:40:40|109.32|108.02|109.32|108.02|109.32|108.02|109.31|108.01|3
1655059290000|2022-06-12 18:41:30|109.38|108.08|109.39|108.09|109.4|108.1|109.38|108.08|6
1655059300000|2022-06-12 18:41:40|109.41|108.11|109.4|108.1|109.41|108.11|109.4|108.1|2
1655059320000|2022-06-12 18:42:00|109.42|108.12|109.42|108.12|109.42|108.12|109.42|108.12|1
1655059330000|2022-06-12 18:42:10|109.43|108.13|109.42|108.12|109.47|108.17|109.42|108.12|6
1655059340000|2022-06-12 18:42:20|109.41|108.11|109.41|108.11|109.41|108.11|109.41|108.11|1
1655059360000|2022-06-12 18:42:40|109.4|108.1|109.41|108.11|109.41|108.11|109.4|108.1|2
1655059370000|2022-06-12 18:42:50|109.47|108.17|109.48|108.18|109.48|108.18|109.47|108.17|2
1655059410000|2022-06-12 18:43:30|109.47|108.17|109.4|108.1|109.47|108.17|109.4|108.1|4
1655059430000|2022-06-12 18:43:50|109.39|108.09|109.33|108.03|109.39|108.09|109.33|108.03|6
1655059440000|2022-06-12 18:44:00|109.32|108.02|109.3|108|109.32|108.02|109.28|107.98|5
1655059450000|2022-06-12 18:44:10|109.29|107.99|109.3|108|109.3|108|109.29|107.99|2
1655059460000|2022-06-12 18:44:20|109.31|108.01|109.23|107.93|109.32|108.02|109.23|107.93|6
1655059480000|2022-06-12 18:44:40|109.22|107.92|109.13|107.83|109.22|107.92|109.13|107.83|5
1655059490000|2022-06-12 18:44:50|109.14|107.84|109.13|107.83|109.2|107.9|109.13|107.83|9
1655059500000|2022-06-12 18:45:00|109.15|107.85|109.23|107.93|109.23|107.93|109.14|107.84|9
1655059510000|2022-06-12 18:45:10|109.29|107.99|109.3|108|109.3|108|109.28|107.98|3
1655059520000|2022-06-12 18:45:20|109.29|107.99|109.2|107.9|109.29|107.99|109.2|107.9|7
1655059530000|2022-06-12 18:45:30|109.23|107.93|109.23|107.93|109.23|107.93|109.19|107.89|5
1655059540000|2022-06-12 18:45:40|109.24|107.94|109.31|108.01|109.31|108.01|109.24|107.94|4
1655059550000|2022-06-12 18:45:50|109.34|108.04|109.37|108.07|109.37|108.07|109.34|108.04|5
1655059560000|2022-06-12 18:46:00|109.38|108.08|109.39|108.09|109.39|108.09|109.38|108.08|2
1655059570000|2022-06-12 18:46:10|109.4|108.1|109.49|108.19|109.49|108.19|109.4|108.1|7
1655059580000|2022-06-12 18:46:20|109.5|108.2|109.52|108.22|109.52|108.22|109.5|108.2|2
1655059590000|2022-06-12 18:46:30|109.57|108.27|109.64|108.34|109.64|108.34|109.54|108.24|12
1655059600000|2022-06-12 18:46:40|109.63|108.33|109.61|108.31|109.63|108.33|109.61|108.31|3
1655059610000|2022-06-12 18:46:50|109.6|108.3|109.49|108.19|109.6|108.3|109.49|108.19|7
1655059630000|2022-06-12 18:47:10|109.5|108.2|109.58|108.28|109.58|108.28|109.5|108.2|5
1655059650000|2022-06-12 18:47:30|109.57|108.27|109.5|108.2|109.57|108.27|109.5|108.2|3
1655059660000|2022-06-12 18:47:40|109.49|108.19|109.49|108.19|109.49|108.19|109.49|108.19|1
1655059670000|2022-06-12 18:47:50|109.48|108.18|109.48|108.18|109.48|108.18|109.47|108.17|3
1655059690000|2022-06-12 18:48:10|109.47|108.17|109.4|108.1|109.47|108.17|109.39|108.09|4
1655059700000|2022-06-12 18:48:20|109.39|108.09|109.38|108.08|109.39|108.09|109.35|108.05|6
1655059720000|2022-06-12 18:48:40|109.37|108.07|109.33|108.03|109.37|108.07|109.33|108.03|4
1655059740000|2022-06-12 18:49:00|109.3|108|109.28|107.98|109.3|108|109.28|107.98|3
1655059750000|2022-06-12 18:49:10|109.29|107.99|109.23|107.93|109.29|107.99|109.22|107.92|9
1655059760000|2022-06-12 18:49:20|109.22|107.92|109.22|107.92|109.22|107.92|109.16|107.86|13
1655059770000|2022-06-12 18:49:30|109.21|107.91|109.21|107.91|109.23|107.93|109.21|107.91|5
1655059780000|2022-06-12 18:49:40|109.19|107.89|109.15|107.85|109.19|107.89|109.13|107.83|7
1655059790000|2022-06-12 18:49:50|109.17|107.87|109.19|107.89|109.19|107.89|109.17|107.87|7
1655059800000|2022-06-12 18:50:00|109.2|107.9|109.2|107.9|109.2|107.9|109.2|107.9|1
1655059820000|2022-06-12 18:50:20|109.21|107.91|109.28|107.98|109.28|107.98|109.21|107.91|7
1655059830000|2022-06-12 18:50:30|109.27|107.97|109.24|107.94|109.27|107.97|109.24|107.94|4
1655059840000|2022-06-12 18:50:40|109.26|107.96|109.27|107.97|109.27|107.97|109.26|107.96|2
1655059850000|2022-06-12 18:50:50|109.28|107.98|109.32|108.02|109.36|108.06|109.28|107.98|9
1655059860000|2022-06-12 18:51:00|109.33|108.03|109.37|108.07|109.37|108.07|109.33|108.03|4
1655059870000|2022-06-12 18:51:10|109.34|108.04|109.36|108.06|109.36|108.06|109.32|108.02|6
1655059880000|2022-06-12 18:51:20|109.37|108.07|109.33|108.03|109.37|108.07|109.32|108.02|8
1655059900000|2022-06-12 18:51:40|109.34|108.04|109.36|108.06|109.36|108.06|109.34|108.04|3
1655059920000|2022-06-12 18:52:00|109.37|108.07|109.37|108.07|109.37|108.07|109.37|108.07|1
1655059930000|2022-06-12 18:52:10|109.36|108.06|109.34|108.04|109.36|108.06|109.34|108.04|3
1655059940000|2022-06-12 18:52:20|109.33|108.03|109.37|108.07|109.37|108.07|109.32|108.02|4
1655059950000|2022-06-12 18:52:30|109.38|108.08|109.37|108.07|109.38|108.08|109.37|108.07|2
1655059960000|2022-06-12 18:52:40|109.35|108.05|109.33|108.03|109.35|108.05|109.33|108.03|2
1655059970000|2022-06-12 18:52:50|109.34|108.04|109.34|108.04|109.34|108.04|109.34|108.04|1
1655059980000|2022-06-12 18:53:00|109.35|108.05|109.35|108.05|109.35|108.05|109.35|108.05|1
1655059990000|2022-06-12 18:53:10|109.37|108.07|109.34|108.04|109.37|108.07|109.34|108.04|4
1655060000000|2022-06-12 18:53:20|109.33|108.03|109.37|108.07|109.37|108.07|109.33|108.03|3
1655060010000|2022-06-12 18:53:30|109.38|108.08|109.37|108.07|109.38|108.08|109.37|108.07|2
1655060020000|2022-06-12 18:53:40|109.36|108.06|109.31|108.01|109.36|108.06|109.31|108.01|5
1655060030000|2022-06-12 18:53:50|109.32|108.02|109.23|107.93|109.32|108.02|109.23|107.93|10
1655060040000|2022-06-12 18:54:00|109.24|107.94|109.37|108.07|109.38|108.08|109.24|107.94|11
1655060050000|2022-06-12 18:54:10|109.38|108.08|109.38|108.08|109.38|108.08|109.38|108.08|1
1655060060000|2022-06-12 18:54:20|109.39|108.09|109.37|108.07|109.39|108.09|109.37|108.07|2
1655060070000|2022-06-12 18:54:30|109.39|108.09|109.38|108.08|109.39|108.09|109.38|108.08|2
1655060100000|2022-06-12 18:55:00|109.39|108.09|109.39|108.09|109.39|108.09|109.39|108.09|1
1655060130000|2022-06-12 18:55:30|109.41|108.11|109.46|108.16|109.46|108.16|109.41|108.11|7
1655060140000|2022-06-12 18:55:40|109.45|108.15|109.39|108.09|109.45|108.15|109.39|108.09|4
1655060160000|2022-06-12 18:56:00|109.4|108.1|109.4|108.1|109.4|108.1|109.4|108.1|1
1655060170000|2022-06-12 18:56:10|109.39|108.09|109.31|108.01|109.39|108.09|109.31|108.01|6
1655060180000|2022-06-12 18:56:20|109.28|107.98|109.32|108.02|109.32|108.02|109.28|107.98|3
1655060190000|2022-06-12 18:56:30|109.34|108.04|109.33|108.03|109.39|108.09|109.33|108.03|10
1655060200000|2022-06-12 18:56:40|109.32|108.02|109.32|108.02|109.33|108.03|109.32|108.02|3
1655060220000|2022-06-12 18:57:00|109.33|108.03|109.32|108.02|109.33|108.03|109.32|108.02|2
1655060230000|2022-06-12 18:57:10|109.31|108.01|109.28|107.98|109.31|108.01|109.28|107.98|4
1655060250000|2022-06-12 18:57:30|109.29|107.99|109.31|108.01|109.31|108.01|109.29|107.99|2
1655060260000|2022-06-12 18:57:40|109.33|108.03|109.36|108.06|109.37|108.07|109.33|108.03|6
1655060270000|2022-06-12 18:57:50|109.34|108.04|109.38|108.08|109.38|108.08|109.34|108.04|5
1655060290000|2022-06-12 18:58:10|109.39|108.09|109.39|108.09|109.39|108.09|109.39|108.09|1
1655060310000|2022-06-12 18:58:30|109.38|108.08|109.32|108.02|109.38|108.08|109.32|108.02|7
1655060330000|2022-06-12 18:58:50|109.33|108.03|109.33|108.03|109.33|108.03|109.33|108.03|1
1655060340000|2022-06-12 18:59:00|109.32|108.02|109.37|108.07|109.37|108.07|109.32|108.02|4
1655060350000|2022-06-12 18:59:10|109.36|108.06|109.32|108.02|109.36|108.06|109.32|108.02|6
1655060360000|2022-06-12 18:59:20|109.31|108.01|109.24|107.94|109.31|108.01|109.23|107.93|7
1655060380000|2022-06-12 18:59:40|109.23|107.93|109.28|107.98|109.29|107.99|109.23|107.93|6
1655060390000|2022-06-12 18:59:50|109.29|107.99|109.29|107.99|109.29|107.99|109.29|107.99|1
1655060410000|2022-06-12 19:00:10|109.28|107.98|109.3|108|109.3|108|109.28|107.98|2
1655060430000|2022-06-12 19:00:30|109.31|108.01|109.31|108.01|109.31|108.01|109.31|108.01|1
1655060500000|2022-06-12 19:01:40|109.34|108.04|109.34|108.04|109.34|108.04|109.33|108.03|3
1655060520000|2022-06-12 19:02:00|109.37|108.07|109.39|108.09|109.39|108.09|109.37|108.07|5
1655060530000|2022-06-12 19:02:10|109.41|108.11|109.53|108.23|109.53|108.23|109.41|108.11|11
1655060540000|2022-06-12 19:02:20|109.54|108.24|109.53|108.23|109.55|108.25|109.53|108.23|3
1655060550000|2022-06-12 19:02:30|109.52|108.22|109.5|108.2|109.52|108.22|109.48|108.18|4
1655060560000|2022-06-12 19:02:40|109.51|108.21|109.53|108.23|109.54|108.24|109.51|108.21|4
1655060570000|2022-06-12 19:02:50|109.52|108.22|109.53|108.23|109.53|108.23|109.52|108.22|2
1655060580000|2022-06-12 19:03:00|109.54|108.24|109.49|108.19|109.57|108.27|109.49|108.19|12
1655060590000|2022-06-12 19:03:10|109.48|108.18|109.42|108.12|109.5|108.2|109.41|108.11|10
1655060600000|2022-06-12 19:03:20|109.41|108.11|109.38|108.08|109.41|108.11|109.38|108.08|2
1655060620000|2022-06-12 19:03:40|109.41|108.11|109.43|108.13|109.43|108.13|109.4|108.1|4
1655060650000|2022-06-12 19:04:10|109.42|108.12|109.32|108.02|109.42|108.12|109.32|108.02|10
1655060660000|2022-06-12 19:04:20|109.3|108|109.19|107.89|109.3|108|109.19|107.89|10
1655060670000|2022-06-12 19:04:30|109.2|107.9|109.1|107.8|109.2|107.9|109.1|107.8|5
1655060680000|2022-06-12 19:04:40|109.12|107.82|109.11|107.81|109.12|107.82|109.11|107.81|2
1655060690000|2022-06-12 19:04:50|109.12|107.82|109.11|107.81|109.12|107.82|109.11|107.81|2
1655060700000|2022-06-12 19:05:00|109.12|107.82|109.12|107.82|109.12|107.82|109.12|107.82|1
1655060710000|2022-06-12 19:05:10|109.1|107.8|109.09|107.79|109.1|107.8|109.08|107.78|4
1655060720000|2022-06-12 19:05:20|109.08|107.78|109.04|107.74|109.08|107.78|109.04|107.74|3
1655060730000|2022-06-12 19:05:30|109.02|107.72|109.17|107.87|109.17|107.87|109.02|107.72|10
1655060760000|2022-06-12 19:06:00|109.18|107.88|109.18|107.88|109.18|107.88|109.18|107.88|1
1655060810000|2022-06-12 19:06:50|109.17|107.87|109.14|107.84|109.17|107.87|109.13|107.83|5
1655060820000|2022-06-12 19:07:00|109.15|107.85|109.17|107.87|109.17|107.87|109.15|107.85|2
1655060830000|2022-06-12 19:07:10|109.18|107.88|109.17|107.87|109.18|107.88|109.17|107.87|2
1655060840000|2022-06-12 19:07:20|109.15|107.85|109.12|107.82|109.15|107.85|109.12|107.82|4
1655060850000|2022-06-12 19:07:30|109.11|107.81|109.02|107.72|109.11|107.81|109.02|107.72|7
1655060870000|2022-06-12 19:07:50|109.01|107.71|108.94|107.64|109.02|107.72|108.94|107.64|7
1655060880000|2022-06-12 19:08:00|108.95|107.65|109|107.7|109|107.7|108.95|107.65|3
1655060890000|2022-06-12 19:08:10|109.09|107.79|109.1|107.8|109.1|107.8|109.09|107.79|2
1655060910000|2022-06-12 19:08:30|109.11|107.81|109.11|107.81|109.11|107.81|109.11|107.81|1
1655060920000|2022-06-12 19:08:40|109.17|107.87|109.19|107.89|109.2|107.9|109.17|107.87|4
1655060930000|2022-06-12 19:08:50|109.21|107.91|109.13|107.83|109.21|107.91|109.13|107.83|5
1655060940000|2022-06-12 19:09:00|109.12|107.82|109.08|107.78|109.12|107.82|109.07|107.77|7
1655060950000|2022-06-12 19:09:10|109.09|107.79|109.12|107.82|109.12|107.82|109.09|107.79|4
1655060960000|2022-06-12 19:09:20|109.13|107.83|109.13|107.83|109.13|107.83|109.13|107.83|1
1655061000000|2022-06-12 19:10:00|109.14|107.84|109.19|107.89|109.2|107.9|109.14|107.84|5
1655061010000|2022-06-12 19:10:10|109.18|107.88|108.98|107.68|109.18|107.88|108.95|107.65|16
1655061020000|2022-06-12 19:10:20|109.01|107.71|109.01|107.71|109.01|107.71|109|107.7|3
1655061030000|2022-06-12 19:10:30|109.02|107.72|109.01|107.71|109.02|107.72|109.01|107.71|2
1655061060000|2022-06-12 19:11:00|109.03|107.73|109.09|107.79|109.09|107.79|109.03|107.73|5
1655061070000|2022-06-12 19:11:10|109.08|107.78|109.05|107.75|109.09|107.79|109.04|107.74|5
1655061080000|2022-06-12 19:11:20|109.01|107.71|109|107.7|109.01|107.71|108.99|107.69|6
1655061090000|2022-06-12 19:11:30|109.02|107.72|109.02|107.72|109.02|107.72|109.02|107.72|1
1655061100000|2022-06-12 19:11:40|109.03|107.73|109.03|107.73|109.03|107.73|109.03|107.73|1
1655061110000|2022-06-12 19:11:50|109.02|107.72|109.02|107.72|109.02|107.72|109.02|107.72|1
1655061120000|2022-06-12 19:12:00|109.04|107.74|109.02|107.72|109.07|107.77|109.02|107.72|8
1655061140000|2022-06-12 19:12:20|108.98|107.68|108.95|107.65|108.98|107.68|108.95|107.65|4
1655061160000|2022-06-12 19:12:40|108.96|107.66|108.94|107.64|109.03|107.73|108.94|107.64|9
1655061180000|2022-06-12 19:13:00|108.95|107.65|109.01|107.71|109.01|107.71|108.95|107.65|4
1655061190000|2022-06-12 19:13:10|109|107.7|108.99|107.69|109|107.7|108.99|107.69|2
1655061200000|2022-06-12 19:13:20|109|107.7|109.01|107.71|109.02|107.72|109|107.7|3
1655061210000|2022-06-12 19:13:30|109|107.7|109.01|107.71|109.01|107.71|109|107.7|2
1655061220000|2022-06-12 19:13:40|109|107.7|109|107.7|109|107.7|109|107.7|1
1655061230000|2022-06-12 19:13:50|109.01|107.71|109.03|107.73|109.04|107.74|109.01|107.71|3
1655061240000|2022-06-12 19:14:00|109.04|107.74|109.04|107.74|109.04|107.74|109.04|107.74|1
1655061250000|2022-06-12 19:14:10|109.05|107.75|109.07|107.77|109.08|107.78|109.05|107.75|4
1655061270000|2022-06-12 19:14:30|109.08|107.78|109.04|107.74|109.08|107.78|109.02|107.72|7
1655061280000|2022-06-12 19:14:40|109.05|107.75|109.02|107.72|109.07|107.77|109.02|107.72|7
1655061290000|2022-06-12 19:14:50|109.03|107.73|109.04|107.74|109.04|107.74|109.01|107.71|5
1655061300000|2022-06-12 19:15:00|109.03|107.73|108.92|107.62|109.03|107.73|108.92|107.62|9
1655061310000|2022-06-12 19:15:10|108.93|107.63|108.86|107.56|108.93|107.63|108.86|107.56|6
1655061320000|2022-06-12 19:15:20|108.85|107.55|108.59|107.29|108.85|107.55|108.58|107.28|18
1655061330000|2022-06-12 19:15:30|108.58|107.28|108.47|107.17|108.61|107.31|108.47|107.17|17
1655061340000|2022-06-12 19:15:40|108.46|107.16|108.58|107.28|108.6|107.3|108.45|107.15|18
1655061350000|2022-06-12 19:15:50|108.59|107.29|108.85|107.55|108.86|107.56|108.59|107.29|14
1655061360000|2022-06-12 19:16:00|108.84|107.54|108.61|107.31|108.84|107.54|108.59|107.29|13
1655061370000|2022-06-12 19:16:10|108.6|107.3|108.59|107.29|108.64|107.34|108.59|107.29|6
1655061380000|2022-06-12 19:16:20|108.6|107.3|108.59|107.29|108.62|107.32|108.59|107.29|4
1655061390000|2022-06-12 19:16:30|108.58|107.28|108.54|107.24|108.58|107.28|108.54|107.24|3
1655061400000|2022-06-12 19:16:40|108.55|107.25|108.54|107.24|108.58|107.28|108.53|107.23|9
1655061410000|2022-06-12 19:16:50|108.55|107.25|108.58|107.28|108.64|107.34|108.55|107.25|10
1655061420000|2022-06-12 19:17:00|108.57|107.27|108.64|107.34|108.64|107.34|108.57|107.27|8
1655061430000|2022-06-12 19:17:10|108.61|107.31|108.33|107.03|108.61|107.31|108.33|107.03|21
1655061440000|2022-06-12 19:17:20|108.32|107.02|108.31|107.01|108.37|107.07|108.22|106.92|19
1655061450000|2022-06-12 19:17:30|108.32|107.02|108.4|107.1|108.47|107.17|108.31|107.01|16
1655061460000|2022-06-12 19:17:40|108.41|107.11|108.32|107.02|108.42|107.12|108.32|107.02|12
1655061470000|2022-06-12 19:17:50|108.29|106.99|108.18|106.88|108.29|106.99|108.09|106.79|21
1655061480000|2022-06-12 19:18:00|108.16|106.86|108.25|106.95|108.26|106.96|108.04|106.74|25
1655061490000|2022-06-12 19:18:10|108.24|106.94|108.22|106.92|108.24|106.94|108.18|106.88|14
1655061500000|2022-06-12 19:18:20|108.21|106.91|108.29|106.99|108.32|107.02|108.21|106.91|12
1655061510000|2022-06-12 19:18:30|108.28|106.98|108.39|107.09|108.39|107.09|108.25|106.95|11
1655061520000|2022-06-12 19:18:40|108.4|107.1|108.39|107.09|108.4|107.1|108.34|107.04|12
1655061530000|2022-06-12 19:18:50|108.4|107.1|108.39|107.09|108.4|107.1|108.38|107.08|3
1655061540000|2022-06-12 19:19:00|108.38|107.08|108.31|107.01|108.43|107.13|108.31|107.01|15
1655061550000|2022-06-12 19:19:10|108.3|107|108.2|106.9|108.3|107|108.2|106.9|12
1655061560000|2022-06-12 19:19:20|108.22|106.92|108.28|106.98|108.29|106.99|108.22|106.92|7
1655061570000|2022-06-12 19:19:30|108.27|106.97|108.15|106.85|108.27|106.97|108.02|106.72|18
1655061580000|2022-06-12 19:19:40|108.17|106.87|108.23|106.93|108.23|106.93|108.05|106.75|26
1655061590000|2022-06-12 19:19:50|108.19|106.89|108.19|106.89|108.2|106.9|108.18|106.88|8
1655061600000|2022-06-12 19:20:00|108.2|106.9|108.34|107.04|108.34|107.04|108.2|106.9|10
1655061610000|2022-06-12 19:20:10|108.32|107.02|108.2|106.9|108.32|107.02|108.14|106.84|17
1655061620000|2022-06-12 19:20:20|108.24|106.94|108.37|107.07|108.37|107.07|108.18|106.88|18
1655061630000|2022-06-12 19:20:30|108.4|107.1|108.32|107.02|108.43|107.13|108.31|107.01|14
1655061640000|2022-06-12 19:20:40|108.3|107|108.33|107.03|108.34|107.04|108.25|106.95|15
1655061650000|2022-06-12 19:20:50|108.3|107|108.37|107.07|108.37|107.07|108.29|106.99|10
1655061660000|2022-06-12 19:21:00|108.38|107.08|108.4|107.1|108.43|107.13|108.36|107.06|13
1655061670000|2022-06-12 19:21:10|108.41|107.11|108.47|107.17|108.47|107.17|108.41|107.11|9
1655061680000|2022-06-12 19:21:20|108.48|107.18|108.54|107.24|108.54|107.24|108.47|107.17|7
1655061690000|2022-06-12 19:21:30|108.55|107.25|108.79|107.49|108.79|107.49|108.55|107.25|12
1655061700000|2022-06-12 19:21:40|108.81|107.51|108.62|107.32|108.81|107.51|108.6|107.3|10
1655061710000|2022-06-12 19:21:50|108.63|107.33|108.62|107.32|108.65|107.35|108.59|107.29|13
1655061720000|2022-06-12 19:22:00|108.59|107.29|108.49|107.19|108.61|107.31|108.49|107.19|12
1655061730000|2022-06-12 19:22:10|108.5|107.2|108.49|107.19|108.57|107.27|108.49|107.19|10
1655061740000|2022-06-12 19:22:20|108.48|107.18|108.5|107.2|108.57|107.27|108.47|107.17|9
1655061750000|2022-06-12 19:22:30|108.49|107.19|108.6|107.3|108.6|107.3|108.42|107.12|15
1655061760000|2022-06-12 19:22:40|108.61|107.31|108.64|107.34|108.65|107.35|108.6|107.3|11
1655061770000|2022-06-12 19:22:50|108.63|107.33|108.65|107.35|108.65|107.35|108.61|107.31|5
1655061780000|2022-06-12 19:23:00|108.63|107.33|108.85|107.55|108.85|107.55|108.59|107.29|16
1655061790000|2022-06-12 19:23:10|108.86|107.56|108.81|107.51|108.86|107.56|108.81|107.51|9
1655061800000|2022-06-12 19:23:20|108.82|107.52|108.67|107.37|108.82|107.52|108.67|107.37|6
1655061810000|2022-06-12 19:23:30|108.68|107.38|108.67|107.37|108.68|107.38|108.67|107.37|2
1655061820000|2022-06-12 19:23:40|108.66|107.36|108.68|107.38|108.7|107.4|108.66|107.36|5
1655061830000|2022-06-12 19:23:50|108.71|107.41|108.7|107.4|108.83|107.53|108.69|107.39|10
1655061840000|2022-06-12 19:24:00|108.69|107.39|108.83|107.53|108.83|107.53|108.69|107.39|9
1655061850000|2022-06-12 19:24:10|108.85|107.55|108.82|107.52|108.85|107.55|108.76|107.46|11
1655061860000|2022-06-12 19:24:20|108.81|107.51|108.62|107.32|108.83|107.53|108.62|107.32|12
1655061870000|2022-06-12 19:24:30|108.63|107.33|108.55|107.25|108.63|107.33|108.54|107.24|7
1655061880000|2022-06-12 19:24:40|108.56|107.26|108.58|107.28|108.58|107.28|108.56|107.26|3
1655061890000|2022-06-12 19:24:50|108.59|107.29|108.65|107.35|108.65|107.35|108.59|107.29|5
1655061900000|2022-06-12 19:25:00|108.63|107.33|108.65|107.35|108.65|107.35|108.58|107.28|10
1655061910000|2022-06-12 19:25:10|108.64|107.34|108.64|107.34|108.65|107.35|108.64|107.34|3
1655061920000|2022-06-12 19:25:20|108.63|107.33|108.61|107.31|108.63|107.33|108.61|107.31|2
1655061930000|2022-06-12 19:25:30|108.59|107.29|108.59|107.29|108.59|107.29|108.59|107.29|1
1655061940000|2022-06-12 19:25:40|108.58|107.28|108.57|107.27|108.58|107.28|108.57|107.27|2
1655061950000|2022-06-12 19:25:50|108.53|107.23|108.51|107.21|108.53|107.23|108.49|107.19|8
1655061960000|2022-06-12 19:26:00|108.52|107.22|108.56|107.26|108.58|107.28|108.52|107.22|15
1655061970000|2022-06-12 19:26:10|108.57|107.27|108.54|107.24|108.57|107.27|108.49|107.19|11
1655061980000|2022-06-12 19:26:20|108.53|107.23|108.53|107.23|108.53|107.23|108.53|107.23|1
1655061990000|2022-06-12 19:26:30|108.52|107.22|108.5|107.2|108.52|107.22|108.5|107.2|5
1655062000000|2022-06-12 19:26:40|108.49|107.19|108.48|107.18|108.5|107.2|108.48|107.18|6
1655062010000|2022-06-12 19:26:50|108.47|107.17|108.46|107.16|108.47|107.17|108.42|107.12|6
1655062020000|2022-06-12 19:27:00|108.45|107.15|108.47|107.17|108.47|107.17|108.45|107.15|3
1655062030000|2022-06-12 19:27:10|108.48|107.18|108.48|107.18|108.48|107.18|108.41|107.11|9
1655062040000|2022-06-12 19:27:20|108.47|107.17|108.36|107.06|108.47|107.17|108.36|107.06|12
1655062050000|2022-06-12 19:27:30|108.37|107.07|108.29|106.99|108.37|107.07|108.29|106.99|7
1655062060000|2022-06-12 19:27:40|108.28|106.98|108.26|106.96|108.29|106.99|108.22|106.92|13
1655062070000|2022-06-12 19:27:50|108.27|106.97|108.32|107.02|108.36|107.06|108.27|106.97|12
1655062080000|2022-06-12 19:28:00|108.31|107.01|108.34|107.04|108.34|107.04|108.3|107|9
1655062090000|2022-06-12 19:28:10|108.33|107.03|108.4|107.1|108.4|107.1|108.33|107.03|8
1655062100000|2022-06-12 19:28:20|108.43|107.13|108.55|107.25|108.55|107.25|108.43|107.13|9
1655062110000|2022-06-12 19:28:30|108.52|107.22|108.52|107.22|108.53|107.23|108.48|107.18|12
1655062120000|2022-06-12 19:28:40|108.53|107.23|108.49|107.19|108.56|107.26|108.49|107.19|10
1655062130000|2022-06-12 19:28:50|108.5|107.2|108.5|107.2|108.5|107.2|108.5|107.2|1
1655062140000|2022-06-12 19:29:00|108.49|107.19|108.46|107.16|108.49|107.19|108.39|107.09|11
1655062150000|2022-06-12 19:29:10|108.43|107.13|108.4|107.1|108.43|107.13|108.4|107.1|3
1655062160000|2022-06-12 19:29:20|108.39|107.09|108.38|107.08|108.39|107.09|108.38|107.08|2
1655062170000|2022-06-12 19:29:30|108.39|107.09|108.36|107.06|108.39|107.09|108.32|107.02|11
1655062180000|2022-06-12 19:29:40|108.34|107.04|108.29|106.99|108.37|107.07|108.29|106.99|14
1655062190000|2022-06-12 19:29:50|108.3|107|108.28|106.98|108.3|107|108.26|106.96|12
1655062200000|2022-06-12 19:30:00|108.29|106.99|108.22|106.92|108.3|107|108.17|106.87|26
1655062210000|2022-06-12 19:30:10|108.24|106.94|108.22|106.92|108.24|106.94|108.21|106.91|10
1655062220000|2022-06-12 19:30:20|108.23|106.93|108.28|106.98|108.28|106.98|108.22|106.92|5
1655062230000|2022-06-12 19:30:30|108.29|106.99|108.37|107.07|108.37|107.07|108.28|106.98|10
1655062240000|2022-06-12 19:30:40|108.34|107.04|108.35|107.05|108.35|107.05|108.3|107|7
1655062250000|2022-06-12 19:30:50|108.36|107.06|108.37|107.07|108.37|107.07|108.36|107.06|2
1655062260000|2022-06-12 19:31:00|108.39|107.09|108.43|107.13|108.43|107.13|108.39|107.09|9
1655062270000|2022-06-12 19:31:10|108.44|107.14|108.54|107.24|108.54|107.24|108.44|107.14|7
1655062280000|2022-06-12 19:31:20|108.55|107.25|108.55|107.25|108.56|107.26|108.46|107.16|15
1655062290000|2022-06-12 19:31:30|108.51|107.21|108.53|107.23|108.53|107.23|108.48|107.18|4
1655062300000|2022-06-12 19:31:40|108.55|107.25|108.52|107.22|108.55|107.25|108.47|107.17|8
1655062310000|2022-06-12 19:31:50|108.53|107.23|108.61|107.31|108.63|107.33|108.53|107.23|9
1655062320000|2022-06-12 19:32:00|108.6|107.3|108.62|107.32|108.62|107.32|108.58|107.28|5
1655062330000|2022-06-12 19:32:10|108.61|107.31|108.48|107.18|108.61|107.31|108.48|107.18|13
1655062340000|2022-06-12 19:32:20|108.47|107.17|108.46|107.16|108.47|107.17|108.46|107.16|2
1655062350000|2022-06-12 19:32:30|108.47|107.17|108.42|107.12|108.47|107.17|108.42|107.12|3
1655062360000|2022-06-12 19:32:40|108.39|107.09|108.45|107.15|108.45|107.15|108.39|107.09|8
1655062370000|2022-06-12 19:32:50|108.46|107.16|108.42|107.12|108.46|107.16|108.38|107.08|10
1655062380000|2022-06-12 19:33:00|108.43|107.13|108.41|107.11|108.46|107.16|108.41|107.11|8
1655062390000|2022-06-12 19:33:10|108.4|107.1|108.4|107.1|108.41|107.11|108.39|107.09|4
1655062400000|2022-06-12 19:33:20|108.39|107.09|108.44|107.14|108.44|107.14|108.39|107.09|5
1655062410000|2022-06-12 19:33:30|108.43|107.13|108.38|107.08|108.43|107.13|108.38|107.08|10
1655062420000|2022-06-12 19:33:40|108.37|107.07|108.32|107.02|108.37|107.07|108.32|107.02|4
1655062430000|2022-06-12 19:33:50|108.33|107.03|108.41|107.11|108.41|107.11|108.33|107.03|7
1655062440000|2022-06-12 19:34:00|108.43|107.13|108.4|107.1|108.47|107.17|108.39|107.09|10
1655062450000|2022-06-12 19:34:10|108.41|107.11|108.41|107.11|108.41|107.11|108.37|107.07|6
1655062460000|2022-06-12 19:34:20|108.42|107.12|108.37|107.07|108.46|107.16|108.37|107.07|8
1655062470000|2022-06-12 19:34:30|108.38|107.08|108.38|107.08|108.38|107.08|108.38|107.08|1
1655062480000|2022-06-12 19:34:40|108.37|107.07|108.31|107.01|108.38|107.08|108.31|107.01|11
1655062490000|2022-06-12 19:34:50|108.32|107.02|108.31|107.01|108.35|107.05|108.3|107|14
1655062500000|2022-06-12 19:35:00|108.3|107|108.3|107|108.3|107|108.3|107|1
1655062510000|2022-06-12 19:35:10|108.31|107.01|108.33|107.03|108.34|107.04|108.3|107|5
1655062520000|2022-06-12 19:35:20|108.32|107.02|108.3|107|108.32|107.02|108.3|107|5
1655062530000|2022-06-12 19:35:30|108.31|107.01|108.33|107.03|108.34|107.04|108.31|107.01|5
1655062540000|2022-06-12 19:35:40|108.32|107.02|108.32|107.02|108.32|107.02|108.31|107.01|3
1655062550000|2022-06-12 19:35:50|108.33|107.03|108.33|107.03|108.33|107.03|108.33|107.03|1
1655062560000|2022-06-12 19:36:00|108.34|107.04|108.34|107.04|108.35|107.05|108.34|107.04|3
1655062570000|2022-06-12 19:36:10|108.33|107.03|108.38|107.08|108.38|107.08|108.33|107.03|5
1655062580000|2022-06-12 19:36:20|108.37|107.07|108.39|107.09|108.39|107.09|108.37|107.07|2
1655062610000|2022-06-12 19:36:50|108.38|107.08|108.3|107|108.38|107.08|108.3|107|7
1655062620000|2022-06-12 19:37:00|108.27|106.97|108.27|106.97|108.27|106.97|108.27|106.97|1
1655062630000|2022-06-12 19:37:10|108.28|106.98|108.27|106.97|108.28|106.98|108.23|106.93|6
1655062640000|2022-06-12 19:37:20|108.26|106.96|108.22|106.92|108.26|106.96|108.22|106.92|4
1655062650000|2022-06-12 19:37:30|108.21|106.91|108.18|106.88|108.21|106.91|108.18|106.88|4
1655062660000|2022-06-12 19:37:40|108.17|106.87|108.13|106.83|108.17|106.87|108.1|106.8|10
1655062670000|2022-06-12 19:37:50|108.12|106.82|108.14|106.84|108.14|106.84|108.12|106.82|4
1655062680000|2022-06-12 19:38:00|108.13|106.83|108.03|106.73|108.13|106.83|108.03|106.73|15
1655062690000|2022-06-12 19:38:10|108.04|106.74|108.1|106.8|108.1|106.8|108.03|106.73|6
1655062720000|2022-06-12 19:38:40|108.11|106.81|108.21|106.91|108.25|106.95|108.11|106.81|10
1655062730000|2022-06-12 19:38:50|108.2|106.9|108.2|106.9|108.21|106.91|108.2|106.9|3
1655062740000|2022-06-12 19:39:00|108.21|106.91|108.22|106.92|108.22|106.92|108.21|106.91|2
1655062750000|2022-06-12 19:39:10|108.2|106.9|108.31|107.01|108.31|107.01|108.2|106.9|13
1655062760000|2022-06-12 19:39:20|108.33|107.03|108.32|107.02|108.37|107.07|108.32|107.02|8
1655062770000|2022-06-12 19:39:30|108.31|107.01|108.36|107.06|108.36|107.06|108.29|106.99|4
1655062780000|2022-06-12 19:39:40|108.33|107.03|108.31|107.01|108.37|107.07|108.28|106.98|10
1655062790000|2022-06-12 19:39:50|108.29|106.99|108.37|107.07|108.37|107.07|108.29|106.99|6
1655062800000|2022-06-12 19:40:00|108.36|107.06|108.39|107.09|108.39|107.09|108.36|107.06|4
1655062810000|2022-06-12 19:40:10|108.4|107.1|108.43|107.13|108.45|107.15|108.4|107.1|12
1655062820000|2022-06-12 19:40:20|108.44|107.14|108.38|107.08|108.46|107.16|108.38|107.08|6
1655062830000|2022-06-12 19:40:30|108.37|107.07|108.27|106.97|108.37|107.07|108.27|106.97|9
1655062840000|2022-06-12 19:40:40|108.25|106.95|108.19|106.89|108.25|106.95|108.19|106.89|7
1655062850000|2022-06-12 19:40:50|108.18|106.88|108.18|106.88|108.18|106.88|108.15|106.85|6
1655062860000|2022-06-12 19:41:00|108.19|106.89|108.19|106.89|108.19|106.89|108.19|106.89|1
1655062870000|2022-06-12 19:41:10|108.2|106.9|108.2|106.9|108.21|106.91|108.2|106.9|3
1655062880000|2022-06-12 19:41:20|108.19|106.89|108.19|106.89|108.19|106.89|108.13|106.83|10
1655062890000|2022-06-12 19:41:30|108.18|106.88|108.28|106.98|108.29|106.99|108.18|106.88|6
1655062910000|2022-06-12 19:41:50|108.31|107.01|108.35|107.05|108.35|107.05|108.31|107.01|3
1655062920000|2022-06-12 19:42:00|108.34|107.04|108.34|107.04|108.34|107.04|108.34|107.04|1
1655062930000|2022-06-12 19:42:10|108.36|107.06|108.34|107.04|108.36|107.06|108.34|107.04|2
1655062980000|2022-06-12 19:43:00|108.36|107.06|108.5|107.2|108.51|107.21|108.34|107.04|11
1655062990000|2022-06-12 19:43:10|108.49|107.19|108.42|107.12|108.49|107.19|108.42|107.12|10
1655063000000|2022-06-12 19:43:20|108.43|107.13|108.45|107.15|108.46|107.16|108.41|107.11|6
1655063010000|2022-06-12 19:43:30|108.5|107.2|108.48|107.18|108.5|107.2|108.48|107.18|3
1655063030000|2022-06-12 19:43:50|108.49|107.19|108.48|107.18|108.49|107.19|108.47|107.17|3
1655063050000|2022-06-12 19:44:10|108.47|107.17|108.38|107.08|108.47|107.17|108.37|107.07|10
1655063060000|2022-06-12 19:44:20|108.4|107.1|108.36|107.06|108.41|107.11|108.36|107.06|7
1655063070000|2022-06-12 19:44:30|108.35|107.05|108.32|107.02|108.35|107.05|108.32|107.02|4
1655063080000|2022-06-12 19:44:40|108.31|107.01|108.36|107.06|108.37|107.07|108.31|107.01|9
1655063090000|2022-06-12 19:44:50|108.37|107.07|108.37|107.07|108.37|107.07|108.32|107.02|11
1655063100000|2022-06-12 19:45:00|108.38|107.08|108.44|107.14|108.45|107.15|108.36|107.06|6
1655063110000|2022-06-12 19:45:10|108.45|107.15|108.46|107.16|108.46|107.16|108.45|107.15|2
1655063120000|2022-06-12 19:45:20|108.45|107.15|108.47|107.17|108.47|107.17|108.45|107.15|2
1655063130000|2022-06-12 19:45:30|108.52|107.22|108.54|107.24|108.54|107.24|108.52|107.22|5
1655063140000|2022-06-12 19:45:40|108.52|107.22|108.4|107.1|108.52|107.22|108.4|107.1|11
1655063150000|2022-06-12 19:45:50|108.39|107.09|108.28|106.98|108.39|107.09|108.26|106.96|14
1655063160000|2022-06-12 19:46:00|108.27|106.97|108.35|107.05|108.36|107.06|108.27|106.97|11
1655063170000|2022-06-12 19:46:10|108.33|107.03|108.36|107.06|108.36|107.06|108.27|106.97|11
1655063180000|2022-06-12 19:46:20|108.38|107.08|108.31|107.01|108.38|107.08|108.31|107.01|8
1655063190000|2022-06-12 19:46:30|108.3|107|108.31|107.01|108.31|107.01|108.3|107|2
1655063200000|2022-06-12 19:46:40|108.35|107.05|108.3|107|108.35|107.05|108.3|107|7
1655063210000|2022-06-12 19:46:50|108.26|106.96|108.21|106.91|108.26|106.96|108.21|106.91|6
1655063220000|2022-06-12 19:47:00|108.19|106.89|108.27|106.97|108.27|106.97|108.19|106.89|8
1655063230000|2022-06-12 19:47:10|108.28|106.98|108.36|107.06|108.36|107.06|108.28|106.98|4
1655063240000|2022-06-12 19:47:20|108.33|107.03|108.33|107.03|108.33|107.03|108.29|106.99|7
1655063250000|2022-06-12 19:47:30|108.32|107.02|108.29|106.99|108.32|107.02|108.29|106.99|7
1655063260000|2022-06-12 19:47:40|108.28|106.98|108.32|107.02|108.32|107.02|108.28|106.98|10
1655063270000|2022-06-12 19:47:50|108.33|107.03|108.41|107.11|108.41|107.11|108.33|107.03|7
1655063280000|2022-06-12 19:48:00|108.42|107.12|108.4|107.1|108.45|107.15|108.4|107.1|6
1655063290000|2022-06-12 19:48:10|108.41|107.11|108.38|107.08|108.45|107.15|108.38|107.08|9
1655063300000|2022-06-12 19:48:20|108.42|107.12|108.45|107.15|108.45|107.15|108.42|107.12|5
1655063310000|2022-06-12 19:48:30|108.46|107.16|108.46|107.16|108.46|107.16|108.46|107.16|1
1655063320000|2022-06-12 19:48:40|108.47|107.17|108.5|107.2|108.52|107.22|108.47|107.17|5
1655063330000|2022-06-12 19:48:50|108.51|107.21|108.5|107.2|108.51|107.21|108.5|107.2|2
1655063340000|2022-06-12 19:49:00|108.51|107.21|108.49|107.19|108.56|107.26|108.49|107.19|7
1655063350000|2022-06-12 19:49:10|108.5|107.2|108.5|107.2|108.5|107.2|108.45|107.15|12
1655063360000|2022-06-12 19:49:20|108.49|107.19|108.49|107.19|108.5|107.2|108.47|107.17|7
1655063370000|2022-06-12 19:49:30|108.5|107.2|108.46|107.16|108.5|107.2|108.46|107.16|2
1655063380000|2022-06-12 19:49:40|108.45|107.15|108.48|107.18|108.5|107.2|108.45|107.15|9
1655063390000|2022-06-12 19:49:50|108.49|107.19|108.53|107.23|108.54|107.24|108.49|107.19|4
1655063400000|2022-06-12 19:50:00|108.54|107.24|108.49|107.19|108.54|107.24|108.48|107.18|4
1655063410000|2022-06-12 19:50:10|108.52|107.22|108.54|107.24|108.54|107.24|108.52|107.22|2
1655063430000|2022-06-12 19:50:30|108.55|107.25|108.49|107.19|108.55|107.25|108.48|107.18|7
1655063440000|2022-06-12 19:50:40|108.45|107.15|108.39|107.09|108.46|107.16|108.38|107.08|12
1655063450000|2022-06-12 19:50:50|108.41|107.11|108.38|107.08|108.42|107.12|108.38|107.08|5
1655063460000|2022-06-12 19:51:00|108.37|107.07|108.38|107.08|108.39|107.09|108.37|107.07|3
1655063470000|2022-06-12 19:51:10|108.37|107.07|108.46|107.16|108.46|107.16|108.37|107.07|8
1655063490000|2022-06-12 19:51:30|108.45|107.15|108.36|107.06|108.45|107.15|108.36|107.06|8
1655063500000|2022-06-12 19:51:40|108.35|107.05|108.37|107.07|108.37|107.07|108.35|107.05|2
1655063510000|2022-06-12 19:51:50|108.36|107.06|108.31|107.01|108.39|107.09|108.31|107.01|12
1655063520000|2022-06-12 19:52:00|108.3|107|108.33|107.03|108.38|107.08|108.3|107|17
1655063530000|2022-06-12 19:52:10|108.3|107|108.29|106.99|108.32|107.02|108.29|106.99|8
1655063540000|2022-06-12 19:52:20|108.31|107.01|108.31|107.01|108.31|107.01|108.3|107|3
1655063550000|2022-06-12 19:52:30|108.32|107.02|108.34|107.04|108.37|107.07|108.32|107.02|11
1655063560000|2022-06-12 19:52:40|108.3|107|108.3|107|108.31|107.01|108.3|107|3
1655063570000|2022-06-12 19:52:50|108.31|107.01|108.32|107.02|108.36|107.06|108.31|107.01|7
1655063580000|2022-06-12 19:53:00|108.31|107.01|108.32|107.02|108.36|107.06|108.31|107.01|9
1655063590000|2022-06-12 19:53:10|108.33|107.03|108.45|107.15|108.45|107.15|108.32|107.02|9
1655063600000|2022-06-12 19:53:20|108.42|107.12|108.34|107.04|108.42|107.12|108.34|107.04|8
1655063610000|2022-06-12 19:53:30|108.36|107.06|108.39|107.09|108.39|107.09|108.35|107.05|6
1655063620000|2022-06-12 19:53:40|108.38|107.08|108.38|107.08|108.38|107.08|108.38|107.08|1
1655063640000|2022-06-12 19:54:00|108.42|107.12|108.39|107.09|108.44|107.14|108.38|107.08|7
1655063650000|2022-06-12 19:54:10|108.38|107.08|108.36|107.06|108.38|107.08|108.36|107.06|3
1655063660000|2022-06-12 19:54:20|108.34|107.04|108.35|107.05|108.36|107.06|108.34|107.04|4
1655063670000|2022-06-12 19:54:30|108.37|107.07|108.37|107.07|108.37|107.07|108.37|107.07|1
1655063680000|2022-06-12 19:54:40|108.35|107.05|108.36|107.06|108.36|107.06|108.35|107.05|2
1655063690000|2022-06-12 19:54:50|108.38|107.08|108.37|107.07|108.38|107.08|108.37|107.07|4
1655063700000|2022-06-12 19:55:00|108.38|107.08|108.38|107.08|108.38|107.08|108.38|107.08|1
1655063710000|2022-06-12 19:55:10|108.37|107.07|108.36|107.06|108.37|107.07|108.36|107.06|2
1655063720000|2022-06-12 19:55:20|108.37|107.07|108.43|107.13|108.44|107.14|108.36|107.06|4
1655063730000|2022-06-12 19:55:30|108.4|107.1|108.35|107.05|108.4|107.1|108.35|107.05|7
1655063740000|2022-06-12 19:55:40|108.36|107.06|108.44|107.14|108.44|107.14|108.36|107.06|2
1655063750000|2022-06-12 19:55:50|108.45|107.15|108.47|107.17|108.47|107.17|108.45|107.15|3
1655063760000|2022-06-12 19:56:00|108.45|107.15|108.44|107.14|108.45|107.15|108.39|107.09|10
1655063770000|2022-06-12 19:56:10|108.45|107.15|108.45|107.15|108.45|107.15|108.45|107.15|1
1655063780000|2022-06-12 19:56:20|108.44|107.14|108.44|107.14|108.44|107.14|108.43|107.13|3
1655063800000|2022-06-12 19:56:40|108.43|107.13|108.44|107.14|108.44|107.14|108.43|107.13|2
1655063820000|2022-06-12 19:57:00|108.38|107.08|108.36|107.06|108.38|107.08|108.36|107.06|3
1655063830000|2022-06-12 19:57:10|108.37|107.07|108.38|107.08|108.46|107.16|108.37|107.07|13
1655063840000|2022-06-12 19:57:20|108.37|107.07|108.37|107.07|108.4|107.1|108.37|107.07|10
1655063850000|2022-06-12 19:57:30|108.36|107.06|108.38|107.08|108.38|107.08|108.36|107.06|2
1655063860000|2022-06-12 19:57:40|108.37|107.07|108.36|107.06|108.37|107.07|108.35|107.05|4
1655063870000|2022-06-12 19:57:50|108.37|107.07|108.36|107.06|108.38|107.08|108.36|107.06|4
1655063880000|2022-06-12 19:58:00|108.37|107.07|108.37|107.07|108.38|107.08|108.37|107.07|3
1655063890000|2022-06-12 19:58:10|108.36|107.06|108.36|107.06|108.39|107.09|108.35|107.05|7
1655063900000|2022-06-12 19:58:20|108.35|107.05|108.27|106.97|108.36|107.06|108.25|106.95|14
1655063910000|2022-06-12 19:58:30|108.26|106.96|108.26|106.96|108.26|106.96|108.26|106.96|1
1655063920000|2022-06-12 19:58:40|108.25|106.95|108.27|106.97|108.28|106.98|108.25|106.95|4
1655063930000|2022-06-12 19:58:50|108.28|106.98|108.27|106.97|108.28|106.98|108.27|106.97|2
1655063940000|2022-06-12 19:59:00|108.28|106.98|108.29|106.99|108.36|107.06|108.28|106.98|13
1655063950000|2022-06-12 19:59:10|108.28|106.98|108.29|106.99|108.29|106.99|108.28|106.98|2
1655063960000|2022-06-12 19:59:20|108.31|107.01|108.29|106.99|108.37|107.07|108.29|106.99|10
1655063970000|2022-06-12 19:59:30|108.28|106.98|108.2|106.9|108.29|106.99|108.2|106.9|9
1655063980000|2022-06-12 19:59:40|108.19|106.89|108.25|106.95|108.27|106.97|108.18|106.88|13
1655063990000|2022-06-12 19:59:50|108.23|106.93|108.18|106.88|108.23|106.93|108.18|106.88|8
1655064000000|2022-06-12 20:00:00|108.17|106.87|108.19|106.89|108.2|106.9|108.1|106.8|14
1655064010000|2022-06-12 20:00:10|108.21|106.91|108.34|107.04|108.34|107.04|108.21|106.91|11
1655064020000|2022-06-12 20:00:20|108.33|107.03|108.27|106.97|108.34|107.04|108.27|106.97|10
1655064030000|2022-06-12 20:00:30|108.29|106.99|108.36|107.06|108.36|107.06|108.29|106.99|6
1655064040000|2022-06-12 20:00:40|108.37|107.07|108.36|107.06|108.37|107.07|108.36|107.06|2
1655064050000|2022-06-12 20:00:50|108.37|107.07|108.35|107.05|108.41|107.11|108.35|107.05|9
1655064060000|2022-06-12 20:01:00|108.37|107.07|108.38|107.08|108.39|107.09|108.37|107.07|3
1655064070000|2022-06-12 20:01:10|108.4|107.1|108.46|107.16|108.46|107.16|108.4|107.1|6
1655064080000|2022-06-12 20:01:20|108.45|107.15|108.46|107.16|108.46|107.16|108.45|107.15|2
1655064090000|2022-06-12 20:01:30|108.45|107.15|108.47|107.17|108.54|107.24|108.45|107.15|8
1655064100000|2022-06-12 20:01:40|108.48|107.18|108.5|107.2|108.5|107.2|108.48|107.18|2
1655064110000|2022-06-12 20:01:50|108.52|107.22|108.55|107.25|108.55|107.25|108.52|107.22|3
1655064120000|2022-06-12 20:02:00|108.56|107.26|108.62|107.32|108.62|107.32|108.56|107.26|4
1655064130000|2022-06-12 20:02:10|108.61|107.31|108.62|107.32|108.62|107.32|108.6|107.3|4
1655064140000|2022-06-12 20:02:20|108.61|107.31|108.58|107.28|108.63|107.33|108.58|107.28|7
1655064150000|2022-06-12 20:02:30|108.57|107.27|108.55|107.25|108.57|107.27|108.55|107.25|2
1655064160000|2022-06-12 20:02:40|108.54|107.24|108.48|107.18|108.54|107.24|108.45|107.15|10
1655064170000|2022-06-12 20:02:50|108.47|107.17|108.44|107.14|108.47|107.17|108.43|107.13|9
1655064180000|2022-06-12 20:03:00|108.41|107.11|108.42|107.12|108.48|107.18|108.38|107.08|11
1655064190000|2022-06-12 20:03:10|108.39|107.09|108.38|107.08|108.39|107.09|108.36|107.06|5
1655064200000|2022-06-12 20:03:20|108.37|107.07|108.37|107.07|108.37|107.07|108.37|107.07|1
1655064210000|2022-06-12 20:03:30|108.38|107.08|108.39|107.09|108.41|107.11|108.38|107.08|4
1655064220000|2022-06-12 20:03:40|108.38|107.08|108.38|107.08|108.38|107.08|108.38|107.08|1
1655064230000|2022-06-12 20:03:50|108.4|107.1|108.42|107.12|108.47|107.17|108.4|107.1|9
1655064240000|2022-06-12 20:04:00|108.44|107.14|108.44|107.14|108.44|107.14|108.44|107.14|1
1655064260000|2022-06-12 20:04:20|108.46|107.16|108.48|107.18|108.49|107.19|108.46|107.16|3
1655064270000|2022-06-12 20:04:30|108.46|107.16|108.4|107.1|108.46|107.16|108.4|107.1|12
1655064280000|2022-06-12 20:04:40|108.39|107.09|108.33|107.03|108.39|107.09|108.33|107.03|3
1655064290000|2022-06-12 20:04:50|108.32|107.02|108.38|107.08|108.4|107.1|108.28|106.98|16
1655064300000|2022-06-12 20:05:00|108.37|107.07|108.36|107.06|108.37|107.07|108.32|107.02|6
1655064310000|2022-06-12 20:05:10|108.35|107.05|108.32|107.02|108.35|107.05|108.31|107.01|6
1655064320000|2022-06-12 20:05:20|108.33|107.03|108.32|107.02|108.33|107.03|108.32|107.02|2
1655064330000|2022-06-12 20:05:30|108.31|107.01|108.29|106.99|108.31|107.01|108.29|106.99|3
1655064340000|2022-06-12 20:05:40|108.28|106.98|108.28|106.98|108.28|106.98|108.28|106.98|1
1655064350000|2022-06-12 20:05:50|108.26|106.96|108.29|106.99|108.31|107.01|108.26|106.96|7
1655064360000|2022-06-12 20:06:00|108.28|106.98|108.25|106.95|108.28|106.98|108.25|106.95|2
1655064370000|2022-06-12 20:06:10|108.24|106.94|108.21|106.91|108.24|106.94|108.21|106.91|3
1655064380000|2022-06-12 20:06:20|108.22|106.92|108.19|106.89|108.28|106.98|108.19|106.89|10
1655064400000|2022-06-12 20:06:40|108.18|106.88|108.02|106.72|108.18|106.88|108.02|106.72|19
1655064410000|2022-06-12 20:06:50|108.01|106.71|108.07|106.77|108.08|106.78|108|106.7|6
1655064420000|2022-06-12 20:07:00|108.06|106.76|108.01|106.71|108.07|106.77|108.01|106.71|7
1655064430000|2022-06-12 20:07:10|108|106.7|107.97|106.67|108|106.7|107.93|106.63|7
1655064440000|2022-06-12 20:07:20|107.98|106.68|107.93|106.63|107.98|106.68|107.93|106.63|5
1655064450000|2022-06-12 20:07:30|107.94|106.64|107.96|106.66|108.02|106.72|107.94|106.64|8
1655064460000|2022-06-12 20:07:40|107.95|106.65|107.89|106.59|107.99|106.69|107.89|106.59|12
1655064470000|2022-06-12 20:07:50|107.88|106.58|107.92|106.62|107.92|106.62|107.87|106.57|7
1655064480000|2022-06-12 20:08:00|107.94|106.64|107.98|106.68|107.99|106.69|107.94|106.64|8
1655064490000|2022-06-12 20:08:10|107.97|106.67|107.92|106.62|107.97|106.67|107.92|106.62|4
1655064500000|2022-06-12 20:08:20|107.91|106.61|108|106.7|108|106.7|107.91|106.61|6
1655064510000|2022-06-12 20:08:30|107.95|106.65|107.98|106.68|107.98|106.68|107.92|106.62|5
1655064520000|2022-06-12 20:08:40|107.97|106.67|107.92|106.62|107.97|106.67|107.92|106.62|5
1655064530000|2022-06-12 20:08:50|107.96|106.66|108|106.7|108|106.7|107.96|106.66|5
1655064540000|2022-06-12 20:09:00|108.01|106.71|108.02|106.72|108.02|106.72|108.01|106.71|2
1655064550000|2022-06-12 20:09:10|108.03|106.73|108.11|106.81|108.11|106.81|108.03|106.73|6
1655064560000|2022-06-12 20:09:20|108.12|106.82|108.12|106.82|108.12|106.82|108.12|106.82|1
1655064570000|2022-06-12 20:09:30|108.13|106.83|108.09|106.79|108.14|106.84|108.09|106.79|8
1655064580000|2022-06-12 20:09:40|108.1|106.8|108.17|106.87|108.17|106.87|108.1|106.8|5
1655064590000|2022-06-12 20:09:50|108.15|106.85|108.04|106.74|108.15|106.85|108.04|106.74|8
1655064600000|2022-06-12 20:10:00|108.05|106.75|108.09|106.79|108.11|106.81|108.03|106.73|11
1655064610000|2022-06-12 20:10:10|108.1|106.8|108.11|106.81|108.12|106.82|108.1|106.8|4
1655064630000|2022-06-12 20:10:30|108.12|106.82|108.12|106.82|108.12|106.82|108.12|106.82|1
1655064640000|2022-06-12 20:10:40|108.13|106.83|108.13|106.83|108.13|106.83|108.13|106.83|1
1655064650000|2022-06-12 20:10:50|108.12|106.82|108.13|106.83|108.13|106.83|108.12|106.82|2
1655064660000|2022-06-12 20:11:00|108.12|106.82|108.19|106.89|108.19|106.89|108.12|106.82|14
1655064670000|2022-06-12 20:11:10|108.15|106.85|108.13|106.83|108.15|106.85|108.12|106.82|7
1655064680000|2022-06-12 20:11:20|108.17|106.87|108.17|106.87|108.19|106.89|108.17|106.87|4
1655064720000|2022-06-12 20:12:00|108.18|106.88|108.23|106.93|108.23|106.93|108.18|106.88|4
1655064730000|2022-06-12 20:12:10|108.25|106.95|108.27|106.97|108.27|106.97|108.25|106.95|4
1655064740000|2022-06-12 20:12:20|108.28|106.98|108.28|106.98|108.28|106.98|108.28|106.98|1
1655064750000|2022-06-12 20:12:30|108.27|106.97|108.28|106.98|108.28|106.98|108.27|106.97|2
1655064760000|2022-06-12 20:12:40|108.29|106.99|108.36|107.06|108.36|107.06|108.29|106.99|7
1655064770000|2022-06-12 20:12:50|108.37|107.07|108.37|107.07|108.37|107.07|108.37|107.07|1
1655064780000|2022-06-12 20:13:00|108.36|107.06|108.37|107.07|108.37|107.07|108.36|107.06|2
1655064790000|2022-06-12 20:13:10|108.36|107.06|108.36|107.06|108.36|107.06|108.36|107.06|1
1655064800000|2022-06-12 20:13:20|108.37|107.07|108.38|107.08|108.38|107.08|108.37|107.07|2
1655064810000|2022-06-12 20:13:30|108.39|107.09|108.43|107.13|108.43|107.13|108.39|107.09|2
1655064820000|2022-06-12 20:13:40|108.48|107.18|108.38|107.08|108.48|107.18|108.38|107.08|7
1655064830000|2022-06-12 20:13:50|108.39|107.09|108.36|107.06|108.39|107.09|108.36|107.06|2
1655064840000|2022-06-12 20:14:00|108.38|107.08|108.38|107.08|108.38|107.08|108.36|107.06|3
1655064850000|2022-06-12 20:14:10|108.37|107.07|108.31|107.01|108.37|107.07|108.31|107.01|5
1655064860000|2022-06-12 20:14:20|108.35|107.05|108.36|107.06|108.36|107.06|108.35|107.05|2
1655064880000|2022-06-12 20:14:40|108.37|107.07|108.37|107.07|108.37|107.07|108.37|107.07|1
1655064890000|2022-06-12 20:14:50|108.38|107.08|108.44|107.14|108.44|107.14|108.38|107.08|7
1655064900000|2022-06-12 20:15:00|108.43|107.13|108.44|107.14|108.44|107.14|108.38|107.08|8
1655064910000|2022-06-12 20:15:10|108.43|107.13|108.38|107.08|108.43|107.13|108.37|107.07|7
1655064920000|2022-06-12 20:15:20|108.39|107.09|108.37|107.07|108.39|107.09|108.37|107.07|2
1655064950000|2022-06-12 20:15:50|108.39|107.09|108.28|106.98|108.39|107.09|108.27|106.97|9
1655064960000|2022-06-12 20:16:00|108.27|106.97|108.37|107.07|108.38|107.08|108.27|106.97|6
1655064970000|2022-06-12 20:16:10|108.39|107.09|108.41|107.11|108.41|107.11|108.39|107.09|2
1655064980000|2022-06-12 20:16:20|108.42|107.12|108.45|107.15|108.45|107.15|108.42|107.12|4
1655065020000|2022-06-12 20:17:00|108.44|107.14|108.44|107.14|108.44|107.14|108.44|107.14|1
1655065030000|2022-06-12 20:17:10|108.41|107.11|108.44|107.14|108.45|107.15|108.39|107.09|6
1655065040000|2022-06-12 20:17:20|108.45|107.15|108.43|107.13|108.47|107.17|108.43|107.13|6
1655065060000|2022-06-12 20:17:40|108.44|107.14|108.44|107.14|108.44|107.14|108.44|107.14|1
1655065070000|2022-06-12 20:17:50|108.45|107.15|108.53|107.23|108.53|107.23|108.45|107.15|3
1655065080000|2022-06-12 20:18:00|108.54|107.24|108.54|107.24|108.54|107.24|108.47|107.17|8
1655065100000|2022-06-12 20:18:20|108.55|107.25|108.55|107.25|108.55|107.25|108.55|107.25|1
1655065110000|2022-06-12 20:18:30|108.54|107.24|108.63|107.33|108.63|107.33|108.54|107.24|7
1655065120000|2022-06-12 20:18:40|108.62|107.32|108.58|107.28|108.62|107.32|108.58|107.28|6
1655065130000|2022-06-12 20:18:50|108.59|107.29|108.63|107.33|108.63|107.33|108.59|107.29|3
1655065140000|2022-06-12 20:19:00|108.64|107.34|108.64|107.34|108.65|107.35|108.64|107.34|3
1655065150000|2022-06-12 20:19:10|108.61|107.31|108.55|107.25|108.61|107.31|108.55|107.25|6
1655065170000|2022-06-12 20:19:30|108.54|107.24|108.51|107.21|108.54|107.24|108.51|107.21|3
1655065180000|2022-06-12 20:19:40|108.48|107.18|108.49|107.19|108.49|107.19|108.48|107.18|2
1655065200000|2022-06-12 20:20:00|108.5|107.2|108.5|107.2|108.5|107.2|108.5|107.2|1
1655065250000|2022-06-12 20:20:50|108.51|107.21|108.57|107.27|108.57|107.27|108.51|107.21|4
1655065270000|2022-06-12 20:21:10|108.58|107.28|108.57|107.27|108.58|107.28|108.57|107.27|2
1655065360000|2022-06-12 20:22:40|108.56|107.26|108.54|107.24|108.56|107.26|108.53|107.23|4
1655065380000|2022-06-12 20:23:00|108.53|107.23|108.53|107.23|108.53|107.23|108.53|107.23|1
1655065390000|2022-06-12 20:23:10|108.52|107.22|108.52|107.22|108.52|107.22|108.52|107.22|1
1655065420000|2022-06-12 20:23:40|108.51|107.21|108.52|107.22|108.52|107.22|108.51|107.21|2
1655065440000|2022-06-12 20:24:00|108.53|107.23|108.53|107.23|108.53|107.23|108.53|107.23|1
1655065450000|2022-06-12 20:24:10|108.5|107.2|108.5|107.2|108.52|107.22|108.5|107.2|3
1655065460000|2022-06-12 20:24:20|108.51|107.21|108.51|107.21|108.51|107.21|108.51|107.21|1
1655065470000|2022-06-12 20:24:30|108.52|107.22|108.52|107.22|108.52|107.22|108.52|107.22|1
1655065480000|2022-06-12 20:24:40|108.51|107.21|108.5|107.2|108.51|107.21|108.5|107.2|2
1655065500000|2022-06-12 20:25:00|108.49|107.19|108.45|107.15|108.49|107.19|108.45|107.15|3
1655065510000|2022-06-12 20:25:10|108.46|107.16|108.46|107.16|108.46|107.16|108.46|107.16|1
1655065530000|2022-06-12 20:25:30|108.47|107.17|108.44|107.14|108.47|107.17|108.42|107.12|6
1655065540000|2022-06-12 20:25:40|108.4|107.1|108.35|107.05|108.4|107.1|108.34|107.04|9
1655065550000|2022-06-12 20:25:50|108.38|107.08|108.45|107.15|108.45|107.15|108.38|107.08|6
1655065560000|2022-06-12 20:26:00|108.44|107.14|108.39|107.09|108.44|107.14|108.38|107.08|4
1655065570000|2022-06-12 20:26:10|108.38|107.08|108.33|107.03|108.38|107.08|108.27|106.97|20
1655065580000|2022-06-12 20:26:20|108.34|107.04|108.35|107.05|108.35|107.05|108.34|107.04|4
1655065590000|2022-06-12 20:26:30|108.34|107.04|108.35|107.05|108.35|107.05|108.34|107.04|2
1655065620000|2022-06-12 20:27:00|108.36|107.06|108.37|107.07|108.37|107.07|108.36|107.06|2
1655065630000|2022-06-12 20:27:10|108.35|107.05|108.43|107.13|108.44|107.14|108.35|107.05|6
1655065650000|2022-06-12 20:27:30|108.44|107.14|108.55|107.25|108.56|107.26|108.44|107.14|11
1655065660000|2022-06-12 20:27:40|108.54|107.24|108.51|107.21|108.54|107.24|108.51|107.21|3
1655065670000|2022-06-12 20:27:50|108.48|107.18|108.48|107.18|108.49|107.19|108.44|107.14|10
1655065680000|2022-06-12 20:28:00|108.47|107.17|108.49|107.19|108.49|107.19|108.47|107.17|2
1655065690000|2022-06-12 20:28:10|108.51|107.21|108.5|107.2|108.51|107.21|108.5|107.2|2
1655065700000|2022-06-12 20:28:20|108.48|107.18|108.47|107.17|108.48|107.18|108.47|107.17|2
1655065710000|2022-06-12 20:28:30|108.46|107.16|108.43|107.13|108.46|107.16|108.43|107.13|4
1655065730000|2022-06-12 20:28:50|108.44|107.14|108.35|107.05|108.44|107.14|108.35|107.05|7
1655065740000|2022-06-12 20:29:00|108.36|107.06|108.36|107.06|108.38|107.08|108.36|107.06|3
1655065750000|2022-06-12 20:29:10|108.37|107.07|108.3|107|108.37|107.07|108.3|107|7
1655065770000|2022-06-12 20:29:30|108.31|107.01|108.35|107.05|108.37|107.07|108.31|107.01|5
1655065780000|2022-06-12 20:29:40|108.36|107.06|108.36|107.06|108.36|107.06|108.36|107.06|1
1655065800000|2022-06-12 20:30:00|108.35|107.05|108.38|107.08|108.38|107.08|108.32|107.02|7
1655065810000|2022-06-12 20:30:10|108.37|107.07|108.28|106.98|108.37|107.07|108.28|106.98|10
1655065820000|2022-06-12 20:30:20|108.29|106.99|108.3|107|108.3|107|108.29|106.99|4
1655065840000|2022-06-12 20:30:40|108.29|106.99|108.25|106.95|108.29|106.99|108.25|106.95|6
1655065850000|2022-06-12 20:30:50|108.23|106.93|108.14|106.84|108.24|106.94|108.13|106.83|9
1655065860000|2022-06-12 20:31:00|108.13|106.83|108.18|106.88|108.18|106.88|108.06|106.76|10
1655065870000|2022-06-12 20:31:10|108.16|106.86|108.19|106.89|108.19|106.89|108.12|106.82|14
1655065880000|2022-06-12 20:31:20|108.2|106.9|108.26|106.96|108.27|106.97|108.2|106.9|8
1655065900000|2022-06-12 20:31:40|108.28|106.98|108.29|106.99|108.29|106.99|108.28|106.98|2
1655065910000|2022-06-12 20:31:50|108.28|106.98|108.28|106.98|108.28|106.98|108.27|106.97|3
1655065920000|2022-06-12 20:32:00|108.29|106.99|108.3|107|108.3|107|108.29|106.99|2
1655065930000|2022-06-12 20:32:10|108.31|107.01|108.29|106.99|108.35|107.05|108.29|106.99|5
1655065940000|2022-06-12 20:32:20|108.28|106.98|108.28|106.98|108.28|106.98|108.28|106.98|1
1655065950000|2022-06-12 20:32:30|108.27|106.97|108.37|107.07|108.37|107.07|108.27|106.97|6
1655065960000|2022-06-12 20:32:40|108.38|107.08|108.35|107.05|108.41|107.11|108.35|107.05|8
1655065970000|2022-06-12 20:32:50|108.36|107.06|108.36|107.06|108.36|107.06|108.36|107.06|1
1655065980000|2022-06-12 20:33:00|108.35|107.05|108.29|106.99|108.35|107.05|108.29|106.99|4
1655065990000|2022-06-12 20:33:10|108.28|106.98|108.27|106.97|108.28|106.98|108.27|106.97|2
1655066000000|2022-06-12 20:33:20|108.28|106.98|108.29|106.99|108.29|106.99|108.28|106.98|2
1655066020000|2022-06-12 20:33:40|108.34|107.04|108.34|107.04|108.35|107.05|108.34|107.04|3
1655066030000|2022-06-12 20:33:50|108.33|107.03|108.29|106.99|108.33|107.03|108.29|106.99|3
1655066040000|2022-06-12 20:34:00|108.3|107|108.3|107|108.32|107.02|108.3|107|4
1655066050000|2022-06-12 20:34:10|108.29|106.99|108.3|107|108.3|107|108.29|106.99|2
1655066060000|2022-06-12 20:34:20|108.34|107.04|108.38|107.08|108.38|107.08|108.34|107.04|3
1655066080000|2022-06-12 20:34:40|108.37|107.07|108.37|107.07|108.37|107.07|108.37|107.07|1
1655066090000|2022-06-12 20:34:50|108.34|107.04|108.35|107.05|108.35|107.05|108.34|107.04|2
1655066100000|2022-06-12 20:35:00|108.33|107.03|108.26|106.96|108.33|107.03|108.26|106.96|5
1655066110000|2022-06-12 20:35:10|108.27|106.97|108.25|106.95|108.27|106.97|108.25|106.95|2
1655066120000|2022-06-12 20:35:20|108.24|106.94|108.23|106.93|108.24|106.94|108.23|106.93|2
1655066130000|2022-06-12 20:35:30|108.24|106.94|108.21|106.91|108.24|106.94|108.21|106.91|5
1655066150000|2022-06-12 20:35:50|108.23|106.93|108.25|106.95|108.26|106.96|108.23|106.93|4
1655066160000|2022-06-12 20:36:00|108.26|106.96|108.26|106.96|108.26|106.96|108.26|106.96|1
1655066170000|2022-06-12 20:36:10|108.29|106.99|108.29|106.99|108.29|106.99|108.29|106.99|1
1655066180000|2022-06-12 20:36:20|108.28|106.98|108.23|106.93|108.28|106.98|108.23|106.93|4
1655066190000|2022-06-12 20:36:30|108.22|106.92|108.22|106.92|108.22|106.92|108.22|106.92|1
1655066210000|2022-06-12 20:36:50|108.23|106.93|108.26|106.96|108.27|106.97|108.23|106.93|3
1655066220000|2022-06-12 20:37:00|108.27|106.97|108.27|106.97|108.27|106.97|108.27|106.97|1
1655066260000|2022-06-12 20:37:40|108.29|106.99|108.34|107.04|108.35|107.05|108.29|106.99|11
1655066270000|2022-06-12 20:37:50|108.35|107.05|108.36|107.06|108.36|107.06|108.35|107.05|2
1655066280000|2022-06-12 20:38:00|108.37|107.07|108.29|106.99|108.37|107.07|108.29|106.99|5
1655066300000|2022-06-12 20:38:20|108.28|106.98|108.35|107.05|108.36|107.06|108.28|106.98|6
1655066310000|2022-06-12 20:38:30|108.34|107.04|108.37|107.07|108.37|107.07|108.31|107.01|5
1655066320000|2022-06-12 20:38:40|108.36|107.06|108.37|107.07|108.39|107.09|108.35|107.05|6
1655066330000|2022-06-12 20:38:50|108.36|107.06|108.36|107.06|108.36|107.06|108.36|107.06|1
1655066340000|2022-06-12 20:39:00|108.35|107.05|108.28|106.98|108.35|107.05|108.28|106.98|7
1655066350000|2022-06-12 20:39:10|108.24|106.94|108.23|106.93|108.26|106.96|108.22|106.92|8
1655066360000|2022-06-12 20:39:20|108.22|106.92|108.22|106.92|108.22|106.92|108.22|106.92|1
1655066380000|2022-06-12 20:39:40|108.21|106.91|108.23|106.93|108.23|106.93|108.21|106.91|3
1655066400000|2022-06-12 20:40:00|108.24|106.94|108.24|106.94|108.24|106.94|108.22|106.92|3
1655066410000|2022-06-12 20:40:10|108.22|106.92|108.21|106.91|108.22|106.92|108.21|106.91|2
1655066430000|2022-06-12 20:40:30|108.18|106.88|108.11|106.81|108.18|106.88|108.11|106.81|12
1655066440000|2022-06-12 20:40:40|108.12|106.82|108.11|106.81|108.12|106.82|108.11|106.81|2
1655066450000|2022-06-12 20:40:50|108.1|106.8|108.1|106.8|108.1|106.8|108.1|106.8|1
1655066460000|2022-06-12 20:41:00|108.11|106.81|108.11|106.81|108.11|106.81|108.11|106.81|1
1655066480000|2022-06-12 20:41:20|108.09|106.79|108.11|106.81|108.11|106.81|108.09|106.79|3
1655066490000|2022-06-12 20:41:30|108.12|106.82|108.12|106.82|108.12|106.82|108.12|106.82|1
1655066510000|2022-06-12 20:41:50|108.11|106.81|108.19|106.89|108.19|106.89|108.11|106.81|5
1655066520000|2022-06-12 20:42:00|108.18|106.88|108.18|106.88|108.18|106.88|108.16|106.86|5
1655066530000|2022-06-12 20:42:10|108.19|106.89|108.19|106.89|108.19|106.89|108.19|106.89|1
1655066540000|2022-06-12 20:42:20|108.2|106.9|108.2|106.9|108.2|106.9|108.19|106.89|3
1655066550000|2022-06-12 20:42:30|108.19|106.89|108.19|106.89|108.19|106.89|108.19|106.89|1
1655066560000|2022-06-12 20:42:40|108.18|106.88|108.12|106.82|108.18|106.88|108.12|106.82|5
1655066570000|2022-06-12 20:42:50|108.11|106.81|108.11|106.81|108.11|106.81|108.11|106.81|1
1655066580000|2022-06-12 20:43:00|108.12|106.82|108.12|106.82|108.12|106.82|108.12|106.82|1
1655066590000|2022-06-12 20:43:10|108.11|106.81|108.11|106.81|108.12|106.82|108.09|106.79|7
1655066600000|2022-06-12 20:43:20|108.12|106.82|108.12|106.82|108.12|106.82|108.12|106.82|1
1655066610000|2022-06-12 20:43:30|108.13|106.83|108.12|106.82|108.13|106.83|108.12|106.82|2
1655066640000|2022-06-12 20:44:00|108.14|106.84|108.19|106.89|108.19|106.89|108.14|106.84|2
1655066650000|2022-06-12 20:44:10|108.18|106.88|108.14|106.84|108.18|106.88|108.14|106.84|4
1655066660000|2022-06-12 20:44:20|108.13|106.83|108.17|106.87|108.17|106.87|108.13|106.83|3
1655066670000|2022-06-12 20:44:30|108.19|106.89|108.2|106.9|108.2|106.9|108.18|106.88|3
1655066680000|2022-06-12 20:44:40|108.19|106.89|108.18|106.88|108.19|106.89|108.18|106.88|2
1655066690000|2022-06-12 20:44:50|108.17|106.87|108.17|106.87|108.17|106.87|108.17|106.87|1
1655066700000|2022-06-12 20:45:00|108.16|106.86|108.12|106.82|108.16|106.86|108.12|106.82|3
1655066710000|2022-06-12 20:45:10|108.09|106.79|108.07|106.77|108.11|106.81|108.06|106.76|8
1655066720000|2022-06-12 20:45:20|108.08|106.78|108.08|106.78|108.09|106.79|108.08|106.78|3
1655066730000|2022-06-12 20:45:30|108.09|106.79|108.03|106.73|108.09|106.79|108.03|106.73|4
1655066740000|2022-06-12 20:45:40|108.02|106.72|108.11|106.81|108.12|106.82|108.02|106.72|6
1655066750000|2022-06-12 20:45:50|108.12|106.82|108.12|106.82|108.13|106.83|108.12|106.82|3
1655066760000|2022-06-12 20:46:00|108.13|106.83|108.17|106.87|108.17|106.87|108.11|106.81|8
1655066770000|2022-06-12 20:46:10|108.16|106.86|108.17|106.87|108.17|106.87|108.15|106.85|4
1655066780000|2022-06-12 20:46:20|108.16|106.86|108.16|106.86|108.16|106.86|108.16|106.86|1
1655066790000|2022-06-12 20:46:30|108.19|106.89|108.19|106.89|108.2|106.9|108.19|106.89|3
1655066800000|2022-06-12 20:46:40|108.2|106.9|108.2|106.9|108.2|106.9|108.2|106.9|1
1655066810000|2022-06-12 20:46:50|108.21|106.91|108.19|106.89|108.21|106.91|108.19|106.89|3
1655066820000|2022-06-12 20:47:00|108.2|106.9|108.2|106.9|108.2|106.9|108.2|106.9|1
1655066830000|2022-06-12 20:47:10|108.19|106.89|108.2|106.9|108.2|106.9|108.19|106.89|2
1655066840000|2022-06-12 20:47:20|108.19|106.89|108.2|106.9|108.2|106.9|108.17|106.87|4
1655066860000|2022-06-12 20:47:40|108.19|106.89|108.19|106.89|108.19|106.89|108.19|106.89|1
1655066880000|2022-06-12 20:48:00|108.18|106.88|108.17|106.87|108.18|106.88|108.12|106.82|10
1655066890000|2022-06-12 20:48:10|108.16|106.86|108.1|106.8|108.17|106.87|108.09|106.79|14
1655066900000|2022-06-12 20:48:20|108.09|106.79|108.08|106.78|108.09|106.79|108.08|106.78|2
1655066910000|2022-06-12 20:48:30|108.07|106.77|108.08|106.78|108.08|106.78|108.07|106.77|2
1655066920000|2022-06-12 20:48:40|108.09|106.79|108.09|106.79|108.09|106.79|108.09|106.79|1
1655066970000|2022-06-12 20:49:30|108.08|106.78|108.07|106.77|108.08|106.78|108.07|106.77|4
1655066980000|2022-06-12 20:49:40|108.06|106.76|108.08|106.78|108.08|106.78|108.06|106.76|5
1655066990000|2022-06-12 20:49:50|108.07|106.77|108.06|106.76|108.07|106.77|108.06|106.76|2
1655067000000|2022-06-12 20:50:00|108.07|106.77|108.08|106.78|108.08|106.78|108.07|106.77|2
1655067010000|2022-06-12 20:50:10|108.09|106.79|108.09|106.79|108.09|106.79|108.09|106.79|1
1655067020000|2022-06-12 20:50:20|108.08|106.78|108.15|106.85|108.16|106.86|108.08|106.78|8
1655067030000|2022-06-12 20:50:30|108.16|106.86|108.16|106.86|108.16|106.86|108.16|106.86|1
1655067040000|2022-06-12 20:50:40|108.18|106.88|108.19|106.89|108.19|106.89|108.18|106.88|2
1655067060000|2022-06-12 20:51:00|108.2|106.9|108.2|106.9|108.2|106.9|108.2|106.9|1
1655067070000|2022-06-12 20:51:10|108.18|106.88|108.17|106.87|108.2|106.9|108.16|106.86|6
1655067080000|2022-06-12 20:51:20|108.16|106.86|108.16|106.86|108.16|106.86|108.16|106.86|1
1655067100000|2022-06-12 20:51:40|108.15|106.85|108.09|106.79|108.15|106.85|108.09|106.79|7
1655067110000|2022-06-12 20:51:50|108.08|106.78|108.08|106.78|108.08|106.78|108.08|106.78|1
1655067120000|2022-06-12 20:52:00|108.07|106.77|108.07|106.77|108.07|106.77|108.07|106.77|1
1655067130000|2022-06-12 20:52:10|108.09|106.79|108.09|106.79|108.09|106.79|108.09|106.79|1
1655067140000|2022-06-12 20:52:20|108.1|106.8|108.14|106.84|108.14|106.84|108.1|106.8|4
1655067160000|2022-06-12 20:52:40|108.15|106.85|108.15|106.85|108.15|106.85|108.15|106.85|1
1655067180000|2022-06-12 20:53:00|108.16|106.86|108.11|106.81|108.16|106.86|108.08|106.78|6
1655067190000|2022-06-12 20:53:10|108.12|106.82|108.13|106.83|108.13|106.83|108.12|106.82|4
1655067210000|2022-06-12 20:53:30|108.12|106.82|108.12|106.82|108.12|106.82|108.12|106.82|1
1655067240000|2022-06-12 20:54:00|108.13|106.83|108.09|106.79|108.13|106.83|108.06|106.76|9
1655067250000|2022-06-12 20:54:10|108.1|106.8|108.07|106.77|108.1|106.8|108.07|106.77|4
1655067260000|2022-06-12 20:54:20|108.08|106.78|108.01|106.71|108.08|106.78|108.01|106.71|7
1655067280000|2022-06-12 20:54:40|108.02|106.72|108.01|106.71|108.02|106.72|108|106.7|3
1655067290000|2022-06-12 20:54:50|108.02|106.72|108.01|106.71|108.02|106.72|108.01|106.71|2
1655067300000|2022-06-12 20:55:00|108.02|106.72|108.02|106.72|108.02|106.72|108.02|106.72|1
1655067310000|2022-06-12 20:55:10|108.01|106.71|107.94|106.64|108.02|106.72|107.93|106.63|11
1655067320000|2022-06-12 20:55:20|107.93|106.63|107.81|106.51|107.93|106.63|107.74|106.44|20
1655067330000|2022-06-12 20:55:30|107.82|106.52|107.89|106.59|107.89|106.59|107.82|106.52|7
1655067340000|2022-06-12 20:55:40|107.9|106.6|107.91|106.61|107.91|106.61|107.9|106.6|2
1655067350000|2022-06-12 20:55:50|107.92|106.62|107.92|106.62|107.92|106.62|107.92|106.62|1
1655067360000|2022-06-12 20:56:00|107.91|106.61|107.9|106.6|107.91|106.61|107.89|106.59|4
1655067370000|2022-06-12 20:56:10|107.91|106.61|107.9|106.6|107.92|106.62|107.9|106.6|6
1655067380000|2022-06-12 20:56:20|107.89|106.59|107.85|106.55|107.89|106.59|107.85|106.55|2
1655067390000|2022-06-12 20:56:30|107.86|106.56|107.91|106.61|107.91|106.61|107.85|106.55|4
1655067430000|2022-06-12 20:57:10|107.92|106.62|107.85|106.55|107.94|106.64|107.84|106.54|10
1655067440000|2022-06-12 20:57:20|107.84|106.54|107.89|106.59|107.89|106.59|107.84|106.54|4
1655067450000|2022-06-12 20:57:30|107.94|106.64|107.92|106.62|107.94|106.64|107.92|106.62|3
1655067460000|2022-06-12 20:57:40|107.93|106.63|107.94|106.64|107.94|106.64|107.93|106.63|2
1655067470000|2022-06-12 20:57:50|107.93|106.63|107.93|106.63|107.93|106.63|107.93|106.63|1
1655067480000|2022-06-12 20:58:00|107.94|106.64|108.01|106.71|108.01|106.71|107.94|106.64|3
1655067490000|2022-06-12 20:58:10|108.02|106.72|108.04|106.74|108.06|106.76|108.02|106.72|5
1655067500000|2022-06-12 20:58:20|108.05|106.75|108.07|106.77|108.08|106.78|108.04|106.74|4
1655067510000|2022-06-12 20:58:30|108.08|106.78|108.12|106.82|108.13|106.83|108.08|106.78|5
1655067520000|2022-06-12 20:58:40|108.09|106.79|108.07|106.77|108.09|106.79|108.07|106.77|5
1655067530000|2022-06-12 20:58:50|108.08|106.78|108.04|106.74|108.09|106.79|108.04|106.74|12
1655067540000|2022-06-12 20:59:00|108.03|106.73|108.03|106.73|108.03|106.73|108.03|106.73|1
1655067550000|2022-06-12 20:59:10|108.04|106.74|108.04|106.74|108.04|106.74|108.04|106.74|1
1655067570000|2022-06-12 20:59:30|108.08|106.78|108.03|106.73|108.08|106.78|108.03|106.73|2
1655067580000|2022-06-12 20:59:40|108.02|106.72|107.93|106.63|108.03|106.73|107.93|106.63|10
1655067590000|2022-06-12 20:59:50|107.96|106.66|107.93|106.63|107.96|106.66|107.93|106.63|2
1655067600000|2022-06-12 21:00:00|107.96|106.66|107.88|106.58|107.96|106.66|107.84|106.54|12
1655067610000|2022-06-12 21:00:10|107.87|106.57|107.84|106.54|107.87|106.57|107.7|106.4|14
1655067620000|2022-06-12 21:00:20|107.86|106.56|107.84|106.54|107.86|106.56|107.84|106.54|2
1655067630000|2022-06-12 21:00:30|107.86|106.56|108|106.7|108|106.7|107.86|106.56|9
1655067640000|2022-06-12 21:00:40|108.02|106.72|108.04|106.74|108.05|106.75|108.02|106.72|6
1655067650000|2022-06-12 21:00:50|108.02|106.72|108.03|106.73|108.03|106.73|108.02|106.72|2
1655067660000|2022-06-12 21:01:00|108.02|106.72|108.04|106.74|108.08|106.78|108.02|106.72|7
1655067670000|2022-06-12 21:01:10|108.06|106.76|108.06|106.76|108.06|106.76|108.06|106.76|1
1655067690000|2022-06-12 21:01:30|108.11|106.81|108.12|106.82|108.15|106.85|108.11|106.81|6
1655067700000|2022-06-12 21:01:40|108.13|106.83|108.04|106.74|108.14|106.84|108.04|106.74|8
1655067710000|2022-06-12 21:01:50|108.09|106.79|108.03|106.73|108.11|106.81|108.03|106.73|9
1655067720000|2022-06-12 21:02:00|108.04|106.74|108.13|106.83|108.13|106.83|108.04|106.74|7
1655067730000|2022-06-12 21:02:10|108.12|106.82|108.11|106.81|108.12|106.82|108.04|106.74|12
1655067740000|2022-06-12 21:02:20|108.09|106.79|108.04|106.74|108.09|106.79|108.04|106.74|5
1655067750000|2022-06-12 21:02:30|108.05|106.75|108.04|106.74|108.1|106.8|108.04|106.74|6
1655067770000|2022-06-12 21:02:50|108.06|106.76|108.04|106.74|108.06|106.76|108.04|106.74|2
1655067790000|2022-06-12 21:03:10|108.06|106.76|107.98|106.68|108.08|106.78|107.98|106.68|7
1655067800000|2022-06-12 21:03:20|107.97|106.67|107.84|106.54|107.99|106.69|107.84|106.54|10
1655067810000|2022-06-12 21:03:30|107.86|106.56|107.84|106.54|107.94|106.64|107.83|106.53|11
1655067820000|2022-06-12 21:03:40|107.83|106.53|107.84|106.54|107.84|106.54|107.83|106.53|2
1655067830000|2022-06-12 21:03:50|107.9|106.6|107.83|106.53|107.9|106.6|107.83|106.53|3
1655067840000|2022-06-12 21:04:00|107.89|106.59|107.74|106.44|107.89|106.59|107.74|106.44|6
1655067860000|2022-06-12 21:04:20|107.79|106.49|107.74|106.44|107.79|106.49|107.74|106.44|3
1655067870000|2022-06-12 21:04:30|107.82|106.52|107.81|106.51|107.82|106.52|107.81|106.51|2
1655067880000|2022-06-12 21:04:40|107.82|106.52|107.73|106.43|107.83|106.53|107.73|106.43|9
1655067900000|2022-06-12 21:05:00|107.78|106.48|107.73|106.43|107.78|106.48|107.73|106.43|3
1655067940000|2022-06-12 21:05:40|107.76|106.46|107.72|106.42|107.76|106.46|107.72|106.42|5
1655067950000|2022-06-12 21:05:50|107.73|106.43|107.73|106.43|107.73|106.43|107.73|106.43|1
1655067960000|2022-06-12 21:06:00|107.75|106.45|107.84|106.54|107.84|106.54|107.75|106.45|5
1655067970000|2022-06-12 21:06:10|107.86|106.56|107.84|106.54|107.87|106.57|107.84|106.54|6
1655067980000|2022-06-12 21:06:20|107.87|106.57|107.92|106.62|107.93|106.63|107.84|106.54|8
1655067990000|2022-06-12 21:06:30|107.93|106.63|108.04|106.74|108.05|106.75|107.93|106.63|9
1655068000000|2022-06-12 21:06:40|108.06|106.76|108.05|106.75|108.06|106.76|108.04|106.74|6
1655068010000|2022-06-12 21:06:50|108.04|106.74|108.05|106.75|108.07|106.77|108.02|106.72|6
1655068020000|2022-06-12 21:07:00|108.06|106.76|108.05|106.75|108.06|106.76|107.95|106.65|9
1655068030000|2022-06-12 21:07:10|108.04|106.74|108.04|106.74|108.04|106.74|108.04|106.74|1
1655068040000|2022-06-12 21:07:20|108.03|106.73|108.01|106.71|108.06|106.76|108.01|106.71|5
1655068050000|2022-06-12 21:07:30|108.02|106.72|107.86|106.56|108.02|106.72|107.86|106.56|8
1655068060000|2022-06-12 21:07:40|107.84|106.54|107.94|106.64|107.97|106.67|107.84|106.54|9
1655068070000|2022-06-12 21:07:50|107.98|106.68|107.96|106.66|108.06|106.76|107.94|106.64|12
1655068080000|2022-06-12 21:08:00|107.98|106.68|107.96|106.66|108|106.7|107.96|106.66|3
1655068090000|2022-06-12 21:08:10|107.98|106.68|108.02|106.72|108.02|106.72|107.96|106.66|4
1655068100000|2022-06-12 21:08:20|108.04|106.74|108.02|106.72|108.05|106.75|108.02|106.72|5
1655068110000|2022-06-12 21:08:30|108.01|106.71|108.04|106.74|108.06|106.76|108.01|106.71|4
1655068120000|2022-06-12 21:08:40|108.06|106.76|108.04|106.74|108.06|106.76|108.04|106.74|5
1655068130000|2022-06-12 21:08:50|108.07|106.77|108.04|106.74|108.07|106.77|108.04|106.74|3
1655068140000|2022-06-12 21:09:00|108.05|106.75|108.07|106.77|108.08|106.78|108.04|106.74|8
1655068150000|2022-06-12 21:09:10|108.05|106.75|108.05|106.75|108.05|106.75|108.05|106.75|1
1655068160000|2022-06-12 21:09:20|108.07|106.77|108.05|106.75|108.09|106.79|108.05|106.75|3
1655068170000|2022-06-12 21:09:30|108.09|106.79|108.05|106.75|108.09|106.79|108.05|106.75|2
1655068180000|2022-06-12 21:09:40|108.07|106.77|108.15|106.85|108.18|106.88|108.07|106.77|6
1655068190000|2022-06-12 21:09:50|108.17|106.87|108.22|106.92|108.22|106.92|108.17|106.87|3
1655068200000|2022-06-12 21:10:00|108.21|106.91|108.16|106.86|108.21|106.91|108.15|106.85|6
1655068210000|2022-06-12 21:10:10|108.15|106.85|108.15|106.85|108.15|106.85|108.15|106.85|1
1655068240000|2022-06-12 21:10:40|108.17|106.87|108.22|106.92|108.22|106.92|108.17|106.87|2
1655068250000|2022-06-12 21:10:50|108.23|106.93|108.15|106.85|108.23|106.93|108.15|106.85|5
1655068260000|2022-06-12 21:11:00|108.21|106.91|108.15|106.85|108.21|106.91|108.15|106.85|2
1655068290000|2022-06-12 21:11:30|108.2|106.9|108.15|106.85|108.2|106.9|108.15|106.85|2
1655068300000|2022-06-12 21:11:40|108.14|106.84|108.2|106.9|108.2|106.9|108.14|106.84|2
1655068310000|2022-06-12 21:11:50|108.14|106.84|108.14|106.84|108.14|106.84|108.14|106.84|1
1655068320000|2022-06-12 21:12:00|108.2|106.9|108.14|106.84|108.2|106.9|108.14|106.84|2
1655068340000|2022-06-12 21:12:20|108.18|106.88|108.14|106.84|108.18|106.88|108.14|106.84|3
1655068360000|2022-06-12 21:12:40|108.2|106.9|108.22|106.92|108.22|106.92|108.2|106.9|2
1655068370000|2022-06-12 21:12:50|108.21|106.91|108.25|106.95|108.25|106.95|108.21|106.91|4
1655068380000|2022-06-12 21:13:00|108.24|106.94|108.33|107.03|108.35|107.05|108.24|106.94|10
1655068390000|2022-06-12 21:13:10|108.34|107.04|108.45|107.15|108.45|107.15|108.34|107.04|6
1655068400000|2022-06-12 21:13:20|108.44|107.14|108.34|107.04|108.44|107.14|108.34|107.04|7
1655068410000|2022-06-12 21:13:30|108.35|107.05|108.34|107.04|108.39|107.09|108.34|107.04|7
1655068420000|2022-06-12 21:13:40|108.35|107.05|108.37|107.07|108.37|107.07|108.34|107.04|4
1655068430000|2022-06-12 21:13:50|108.35|107.05|108.35|107.05|108.35|107.05|108.35|107.05|1
1655068440000|2022-06-12 21:14:00|108.43|107.13|108.35|107.05|108.43|107.13|108.34|107.04|10
1655068470000|2022-06-12 21:14:30|108.36|107.06|108.43|107.13|108.44|107.14|108.36|107.06|6
1655068480000|2022-06-12 21:14:40|108.45|107.15|108.43|107.13|108.45|107.15|108.4|107.1|5
1655068500000|2022-06-12 21:15:00|108.46|107.16|108.43|107.13|108.46|107.16|108.43|107.13|4
1655068530000|2022-06-12 21:15:30|108.44|107.14|108.34|107.04|108.44|107.14|108.34|107.04|2
1655068540000|2022-06-12 21:15:40|108.38|107.08|108.34|107.04|108.39|107.09|108.34|107.04|3
1655068550000|2022-06-12 21:15:50|108.36|107.06|108.35|107.05|108.4|107.1|108.35|107.05|3
1655068560000|2022-06-12 21:16:00|108.34|107.04|108.43|107.13|108.43|107.13|108.34|107.04|7
1655068580000|2022-06-12 21:16:20|108.38|107.08|108.34|107.04|108.44|107.14|108.34|107.04|5
1655068600000|2022-06-12 21:16:40|108.33|107.03|108.33|107.03|108.33|107.03|108.33|107.03|1
1655068620000|2022-06-12 21:17:00|108.34|107.04|108.38|107.08|108.38|107.08|108.34|107.04|2
1655068630000|2022-06-12 21:17:10|108.43|107.13|108.42|107.12|108.43|107.13|108.42|107.12|2
1655068640000|2022-06-12 21:17:20|108.43|107.13|108.43|107.13|108.43|107.13|108.43|107.13|1
1655068680000|2022-06-12 21:18:00|108.46|107.16|108.46|107.16|108.46|107.16|108.46|107.16|1
1655068690000|2022-06-12 21:18:10|108.44|107.14|108.43|107.13|108.44|107.14|108.43|107.13|2
1655068740000|2022-06-12 21:19:00|108.46|107.16|108.43|107.13|108.46|107.16|108.43|107.13|2
1655068770000|2022-06-12 21:19:30|108.47|107.17|108.44|107.14|108.53|107.23|108.42|107.12|14
1655068790000|2022-06-12 21:19:50|108.43|107.13|108.43|107.13|108.43|107.13|108.43|107.13|1
1655068800000|2022-06-12 21:20:00|108.44|107.14|108.42|107.12|108.44|107.14|108.42|107.12|3
1655068810000|2022-06-12 21:20:10|108.43|107.13|108.47|107.17|108.5|107.2|108.43|107.13|6
1655068820000|2022-06-12 21:20:20|108.52|107.22|108.53|107.23|108.53|107.23|108.52|107.22|2
1655068830000|2022-06-12 21:20:30|108.52|107.22|108.44|107.14|108.52|107.22|108.44|107.14|5
1655068840000|2022-06-12 21:20:40|108.43|107.13|108.43|107.13|108.43|107.13|108.43|107.13|1
1655068860000|2022-06-12 21:21:00|108.42|107.12|108.42|107.12|108.42|107.12|108.42|107.12|1
1655068870000|2022-06-12 21:21:10|108.47|107.17|108.34|107.04|108.47|107.17|108.34|107.04|9
1655068880000|2022-06-12 21:21:20|108.33|107.03|108.32|107.02|108.35|107.05|108.32|107.02|7
1655068900000|2022-06-12 21:21:40|108.34|107.04|108.32|107.02|108.34|107.04|108.32|107.02|3
1655068920000|2022-06-12 21:22:00|108.34|107.04|108.32|107.02|108.34|107.04|108.32|107.02|6
1655068930000|2022-06-12 21:22:10|108.34|107.04|108.33|107.03|108.34|107.04|108.33|107.03|2
1655068950000|2022-06-12 21:22:30|108.32|107.02|108.32|107.02|108.32|107.02|108.32|107.02|1
1655068970000|2022-06-12 21:22:50|108.35|107.05|108.33|107.03|108.35|107.05|108.33|107.03|2
1655068980000|2022-06-12 21:23:00|108.32|107.02|108.34|107.04|108.34|107.04|108.32|107.02|3
1655068990000|2022-06-12 21:23:10|108.32|107.02|108.32|107.02|108.32|107.02|108.32|107.02|1
1655069000000|2022-06-12 21:23:20|108.34|107.04|108.33|107.03|108.34|107.04|108.33|107.03|2
1655069020000|2022-06-12 21:23:40|108.34|107.04|108.35|107.05|108.4|107.1|108.33|107.03|7
1655069030000|2022-06-12 21:23:50|108.36|107.06|108.43|107.13|108.43|107.13|108.36|107.06|3
1655069070000|2022-06-12 21:24:30|108.45|107.15|108.43|107.13|108.46|107.16|108.43|107.13|3
1655069080000|2022-06-12 21:24:40|108.45|107.15|108.46|107.16|108.47|107.17|108.45|107.15|4
1655069090000|2022-06-12 21:24:50|108.45|107.15|108.45|107.15|108.45|107.15|108.45|107.15|1
1655069100000|2022-06-12 21:25:00|108.47|107.17|108.45|107.15|108.49|107.19|108.45|107.15|3
1655069110000|2022-06-12 21:25:10|108.44|107.14|108.44|107.14|108.44|107.14|108.44|107.14|1
1655069140000|2022-06-12 21:25:40|108.45|107.15|108.45|107.15|108.45|107.15|108.45|107.15|1
1655069150000|2022-06-12 21:25:50|108.44|107.14|108.43|107.13|108.44|107.14|108.43|107.13|2
1655069170000|2022-06-12 21:26:10|108.45|107.15|108.43|107.13|108.47|107.17|108.43|107.13|3
1655069180000|2022-06-12 21:26:20|108.42|107.12|108.41|107.11|108.42|107.12|108.41|107.11|2
1655069220000|2022-06-12 21:27:00|108.42|107.12|108.42|107.12|108.45|107.15|108.42|107.12|4
1655069230000|2022-06-12 21:27:10|108.43|107.13|108.43|107.13|108.43|107.13|108.43|107.13|1
1655069240000|2022-06-12 21:27:20|108.4|107.1|108.42|107.12|108.42|107.12|108.38|107.08|4
1655069260000|2022-06-12 21:27:40|108.43|107.13|108.43|107.13|108.45|107.15|108.42|107.12|4
1655069270000|2022-06-12 21:27:50|108.47|107.17|108.43|107.13|108.47|107.17|108.43|107.13|2
1655069280000|2022-06-12 21:28:00|108.48|107.18|108.45|107.15|108.5|107.2|108.45|107.15|4
1655069290000|2022-06-12 21:28:10|108.44|107.14|108.44|107.14|108.48|107.18|108.44|107.14|6
1655069300000|2022-06-12 21:28:20|108.45|107.15|108.44|107.14|108.45|107.15|108.44|107.14|2
1655069330000|2022-06-12 21:28:50|108.43|107.13|108.43|107.13|108.45|107.15|108.43|107.13|4
1655069340000|2022-06-12 21:29:00|108.45|107.15|108.45|107.15|108.45|107.15|108.45|107.15|1
1655069350000|2022-06-12 21:29:10|108.43|107.13|108.43|107.13|108.43|107.13|108.43|107.13|1
1655069360000|2022-06-12 21:29:20|108.38|107.08|108.38|107.08|108.38|107.08|108.38|107.08|1
1655069380000|2022-06-12 21:29:40|108.37|107.07|108.35|107.05|108.43|107.13|108.35|107.05|4
1655069390000|2022-06-12 21:29:50|108.34|107.04|108.34|107.04|108.34|107.04|108.34|107.04|1
1655069400000|2022-06-12 21:30:00|108.35|107.05|108.35|107.05|108.35|107.05|108.35|107.05|1
1655069430000|2022-06-12 21:30:30|108.36|107.06|108.39|107.09|108.39|107.09|108.36|107.06|8
1655069440000|2022-06-12 21:30:40|108.41|107.11|108.39|107.09|108.41|107.11|108.39|107.09|2
1655069460000|2022-06-12 21:31:00|108.44|107.14|108.43|107.13|108.44|107.14|108.38|107.08|4
1655069480000|2022-06-12 21:31:20|108.44|107.14|108.43|107.13|108.44|107.14|108.43|107.13|2
1655069490000|2022-06-12 21:31:30|108.44|107.14|108.38|107.08|108.44|107.14|108.38|107.08|3
1655069500000|2022-06-12 21:31:40|108.39|107.09|108.43|107.13|108.43|107.13|108.38|107.08|5
1655069510000|2022-06-12 21:31:50|108.42|107.12|108.42|107.12|108.42|107.12|108.42|107.12|1
1655069520000|2022-06-12 21:32:00|108.43|107.13|108.42|107.12|108.43|107.13|108.42|107.12|2
1655069540000|2022-06-12 21:32:20|108.37|107.07|108.37|107.07|108.37|107.07|108.37|107.07|1
1655069550000|2022-06-12 21:32:30|108.38|107.08|108.38|107.08|108.38|107.08|108.38|107.08|1
1655069630000|2022-06-12 21:33:50|108.37|107.07|108.39|107.09|108.39|107.09|108.37|107.07|2
1655069640000|2022-06-12 21:34:00|108.42|107.12|108.35|107.05|108.42|107.12|108.35|107.05|4
1655069650000|2022-06-12 21:34:10|108.37|107.07|108.36|107.06|108.37|107.07|108.36|107.06|2
1655069660000|2022-06-12 21:34:20|108.41|107.11|108.36|107.06|108.42|107.12|108.36|107.06|3
1655069670000|2022-06-12 21:34:30|108.35|107.05|108.34|107.04|108.39|107.09|108.34|107.04|5
1655069680000|2022-06-12 21:34:40|108.35|107.05|108.34|107.04|108.35|107.05|108.34|107.04|6
1655069690000|2022-06-12 21:34:50|108.35|107.05|108.35|107.05|108.35|107.05|108.33|107.03|6
1655069700000|2022-06-12 21:35:00|108.39|107.09|108.25|106.95|108.39|107.09|108.25|106.95|13
1655069710000|2022-06-12 21:35:10|108.26|106.96|108.24|106.94|108.28|106.98|108.24|106.94|5
1655069730000|2022-06-12 21:35:30|108.28|106.98|108.24|106.94|108.28|106.98|108.24|106.94|2
1655069740000|2022-06-12 21:35:40|108.28|106.98|108.24|106.94|108.28|106.98|108.24|106.94|2
1655069750000|2022-06-12 21:35:50|108.26|106.96|108.25|106.95|108.26|106.96|108.25|106.95|2
1655069760000|2022-06-12 21:36:00|108.24|106.94|108.23|106.93|108.27|106.97|108.23|106.93|5
1655069770000|2022-06-12 21:36:10|108.24|106.94|108.22|106.92|108.24|106.94|108.22|106.92|7
1655069780000|2022-06-12 21:36:20|108.21|106.91|108.16|106.86|108.21|106.91|108.14|106.84|5
1655069790000|2022-06-12 21:36:30|108.15|106.85|108.16|106.86|108.18|106.88|108.15|106.85|7
1655069800000|2022-06-12 21:36:40|108.18|106.88|108.16|106.86|108.18|106.88|108.16|106.86|5
1655069810000|2022-06-12 21:36:50|108.17|106.87|108.13|106.83|108.17|106.87|108.13|106.83|9
1655069820000|2022-06-12 21:37:00|108.12|106.82|108.13|106.83|108.14|106.84|108.12|106.82|4
1655069840000|2022-06-12 21:37:20|108.12|106.82|108.12|106.82|108.12|106.82|108.12|106.82|1
1655069860000|2022-06-12 21:37:40|108.15|106.85|108.13|106.83|108.18|106.88|108.13|106.83|9
1655069870000|2022-06-12 21:37:50|108.12|106.82|108.13|106.83|108.13|106.83|108.12|106.82|4
1655069880000|2022-06-12 21:38:00|108.12|106.82|108.11|106.81|108.13|106.83|108.11|106.81|4
1655069890000|2022-06-12 21:38:10|108.1|106.8|108.12|106.82|108.12|106.82|108.1|106.8|4
1655069900000|2022-06-12 21:38:20|108.11|106.81|108.11|106.81|108.11|106.81|108.1|106.8|3
1655069910000|2022-06-12 21:38:30|108.1|106.8|108.12|106.82|108.12|106.82|108.1|106.8|2
1655069920000|2022-06-12 21:38:40|108.11|106.81|108.11|106.81|108.11|106.81|108.11|106.81|1
1655069930000|2022-06-12 21:38:50|108.13|106.83|108.11|106.81|108.13|106.83|108.11|106.81|3
1655069940000|2022-06-12 21:39:00|108.1|106.8|108.11|106.81|108.12|106.82|108.1|106.8|4
1655069950000|2022-06-12 21:39:10|108.14|106.84|108.14|106.84|108.14|106.84|108.14|106.84|1
1655069960000|2022-06-12 21:39:20|108.13|106.83|108.14|106.84|108.14|106.84|108.13|106.83|4
1655069970000|2022-06-12 21:39:30|108.13|106.83|108.13|106.83|108.13|106.83|108.13|106.83|1
1655069980000|2022-06-12 21:39:40|108.12|106.82|108.12|106.82|108.12|106.82|108.12|106.82|1
1655070060000|2022-06-12 21:41:00|108.13|106.83|108.12|106.82|108.13|106.83|108.12|106.82|2
1655070100000|2022-06-12 21:41:40|108.13|106.83|108.12|106.82|108.13|106.83|108.12|106.82|2
1655070120000|2022-06-12 21:42:00|108.13|106.83|108.12|106.82|108.13|106.83|108.12|106.82|2
1655070130000|2022-06-12 21:42:10|108.16|106.86|108.14|106.84|108.16|106.86|108.14|106.84|3
1655070140000|2022-06-12 21:42:20|108.16|106.86|108.22|106.92|108.22|106.92|108.16|106.86|3
1655070150000|2022-06-12 21:42:30|108.21|106.91|108.19|106.89|108.21|106.91|108.18|106.88|3
1655070170000|2022-06-12 21:42:50|108.21|106.91|108.21|106.91|108.21|106.91|108.21|106.91|1
1655070180000|2022-06-12 21:43:00|108.22|106.92|108.21|106.91|108.22|106.92|108.21|106.91|4
1655070190000|2022-06-12 21:43:10|108.2|106.9|108.21|106.91|108.21|106.91|108.2|106.9|4
1655070200000|2022-06-12 21:43:20|108.2|106.9|108.2|106.9|108.2|106.9|108.2|106.9|1
1655070210000|2022-06-12 21:43:30|108.21|106.91|108.2|106.9|108.21|106.91|108.2|106.9|2
1655070220000|2022-06-12 21:43:40|108.21|106.91|108.21|106.91|108.21|106.91|108.21|106.91|1
1655070230000|2022-06-12 21:43:50|108.2|106.9|108.2|106.9|108.2|106.9|108.2|106.9|1
1655070240000|2022-06-12 21:44:00|108.16|106.86|108.15|106.85|108.16|106.86|108.13|106.83|5
1655070270000|2022-06-12 21:44:30|108.22|106.92|108.22|106.92|108.22|106.92|108.22|106.92|1
1655070280000|2022-06-12 21:44:40|108.23|106.93|108.24|106.94|108.24|106.94|108.23|106.93|2
1655070340000|2022-06-12 21:45:40|108.23|106.93|108.23|106.93|108.23|106.93|108.23|106.93|1
1655070350000|2022-06-12 21:45:50|108.22|106.92|108.22|106.92|108.22|106.92|108.22|106.92|1
1655070360000|2022-06-12 21:46:00|108.21|106.91|108.22|106.92|108.22|106.92|108.2|106.9|5
1655070370000|2022-06-12 21:46:10|108.21|106.91|108.21|106.91|108.21|106.91|108.21|106.91|1
1655070380000|2022-06-12 21:46:20|108.2|106.9|108.16|106.86|108.2|106.9|108.15|106.85|3
1655070390000|2022-06-12 21:46:30|108.15|106.85|108.14|106.84|108.15|106.85|108.14|106.84|2
1655070400000|2022-06-12 21:46:40|108.13|106.83|108.14|106.84|108.14|106.84|108.13|106.83|2
1655070410000|2022-06-12 21:46:50|108.13|106.83|108.14|106.84|108.14|106.84|108.13|106.83|4
1655070420000|2022-06-12 21:47:00|108.16|106.86|108.15|106.85|108.16|106.86|108.15|106.85|2
1655070430000|2022-06-12 21:47:10|108.17|106.87|108.15|106.85|108.17|106.87|108.15|106.85|5
1655070440000|2022-06-12 21:47:20|108.14|106.84|108.14|106.84|108.14|106.84|108.14|106.84|1
1655070470000|2022-06-12 21:47:50|108.13|106.83|108.14|106.84|108.14|106.84|108.13|106.83|2
1655070480000|2022-06-12 21:48:00|108.16|106.86|108.16|106.86|108.16|106.86|108.16|106.86|1
1655070490000|2022-06-12 21:48:10|108.14|106.84|108.13|106.83|108.14|106.84|108.13|106.83|2
1655070500000|2022-06-12 21:48:20|108.15|106.85|108.15|106.85|108.15|106.85|108.15|106.85|1
1655070520000|2022-06-12 21:48:40|108.17|106.87|108.15|106.85|108.17|106.87|108.14|106.84|5
1655070530000|2022-06-12 21:48:50|108.14|106.84|108.15|106.85|108.15|106.85|108.14|106.84|2
1655070540000|2022-06-12 21:49:00|108.16|106.86|108.14|106.84|108.16|106.86|108.14|106.84|3
1655070550000|2022-06-12 21:49:10|108.15|106.85|108.14|106.84|108.17|106.87|108.14|106.84|3
1655070560000|2022-06-12 21:49:20|108.13|106.83|108.14|106.84|108.16|106.86|108.13|106.83|7
1655070570000|2022-06-12 21:49:30|108.13|106.83|108.12|106.82|108.14|106.84|108.12|106.82|4
1655070580000|2022-06-12 21:49:40|108.13|106.83|108.13|106.83|108.13|106.83|108.12|106.82|3
1655070640000|2022-06-12 21:50:40|108.12|106.82|108.13|106.83|108.13|106.83|108.12|106.82|2
1655070650000|2022-06-12 21:50:50|108.12|106.82|108.12|106.82|108.12|106.82|108.12|106.82|1
1655070660000|2022-06-12 21:51:00|108.1|106.8|108.11|106.81|108.11|106.81|108.09|106.79|3
1655070670000|2022-06-12 21:51:10|108.12|106.82|108.05|106.75|108.12|106.82|108.05|106.75|4
1655070690000|2022-06-12 21:51:30|108.06|106.76|108.08|106.78|108.1|106.8|108.06|106.76|7
1655070700000|2022-06-12 21:51:40|108.09|106.79|108.09|106.79|108.09|106.79|108.09|106.79|1
1655070720000|2022-06-12 21:52:00|108.06|106.76|108.04|106.74|108.06|106.76|108.04|106.74|3
1655070730000|2022-06-12 21:52:10|108.02|106.72|108.04|106.74|108.04|106.74|108.02|106.72|2
1655070750000|2022-06-12 21:52:30|108.05|106.75|108.04|106.74|108.05|106.75|108.04|106.74|2
1655070770000|2022-06-12 21:52:50|108.03|106.73|108.05|106.75|108.06|106.76|108.03|106.73|4
1655070780000|2022-06-12 21:53:00|108.04|106.74|108.03|106.73|108.04|106.74|108.03|106.73|2
1655070790000|2022-06-12 21:53:10|108.02|106.72|108.02|106.72|108.02|106.72|108.02|106.72|1
1655070800000|2022-06-12 21:53:20|108.01|106.71|108.02|106.72|108.02|106.72|108.01|106.71|2
1655070810000|2022-06-12 21:53:30|108.01|106.71|108.02|106.72|108.02|106.72|108.01|106.71|4
1655070820000|2022-06-12 21:53:40|108.01|106.71|108.02|106.72|108.02|106.72|108|106.7|5
1655070830000|2022-06-12 21:53:50|108.03|106.73|108.02|106.72|108.03|106.73|108.02|106.72|2
1655070840000|2022-06-12 21:54:00|108.04|106.74|108.02|106.72|108.04|106.74|108.01|106.71|4
1655070850000|2022-06-12 21:54:10|108.03|106.73|107.97|106.67|108.03|106.73|107.97|106.67|4
1655070860000|2022-06-12 21:54:20|107.96|106.66|107.95|106.65|108|106.7|107.93|106.63|9
1655070870000|2022-06-12 21:54:30|107.94|106.64|107.95|106.65|107.95|106.65|107.94|106.64|2
1655070880000|2022-06-12 21:54:40|107.94|106.64|107.94|106.64|107.94|106.64|107.94|106.64|1
1655070890000|2022-06-12 21:54:50|107.97|106.67|107.94|106.64|107.97|106.67|107.94|106.64|2
1655070900000|2022-06-12 21:55:00|107.95|106.65|107.92|106.62|107.96|106.66|107.92|106.62|7
1655070910000|2022-06-12 21:55:10|107.91|106.61|107.92|106.62|107.92|106.62|107.91|106.61|2
1655070920000|2022-06-12 21:55:20|107.91|106.61|107.91|106.61|107.91|106.61|107.91|106.61|1
1655070930000|2022-06-12 21:55:30|107.93|106.63|107.93|106.63|107.94|106.64|107.92|106.62|4
1655070940000|2022-06-12 21:55:40|107.92|106.62|107.92|106.62|107.92|106.62|107.92|106.62|1
1655070950000|2022-06-12 21:55:50|107.93|106.63|107.92|106.62|107.93|106.63|107.92|106.62|2
1655070960000|2022-06-12 21:56:00|107.91|106.61|107.91|106.61|107.91|106.61|107.91|106.61|1
1655070970000|2022-06-12 21:56:10|107.9|106.6|107.85|106.55|107.9|106.6|107.85|106.55|2
1655070980000|2022-06-12 21:56:20|107.84|106.54|107.85|106.55|107.87|106.57|107.83|106.53|7
1655070990000|2022-06-12 21:56:30|107.84|106.54|107.84|106.54|107.87|106.57|107.83|106.53|9
1655071000000|2022-06-12 21:56:40|107.85|106.55|107.85|106.55|107.89|106.59|107.84|106.54|6
1655071010000|2022-06-12 21:56:50|107.84|106.54|107.84|106.54|107.84|106.54|107.84|106.54|1
1655071020000|2022-06-12 21:57:00|107.89|106.59|107.84|106.54|107.89|106.59|107.84|106.54|2
1655071030000|2022-06-12 21:57:10|107.83|106.53|107.85|106.55|107.85|106.55|107.83|106.53|4
1655071040000|2022-06-12 21:57:20|107.84|106.54|107.89|106.59|107.89|106.59|107.84|106.54|2
1655071130000|2022-06-12 21:58:50|107.9|106.6|107.9|106.6|107.9|106.6|107.9|106.6|1
1655071140000|2022-06-12 21:59:00|107.89|106.59|107.89|106.59|107.9|106.6|107.89|106.59|3
1655071150000|2022-06-12 21:59:10|107.94|106.64|107.94|106.64|107.94|106.64|107.94|106.64|1
1655071160000|2022-06-12 21:59:20|107.96|106.66|107.84|106.54|107.96|106.66|107.84|106.54|7
1655071170000|2022-06-12 21:59:30|107.86|106.56|107.84|106.54|107.87|106.57|107.84|106.54|5
1655071190000|2022-06-12 21:59:50|107.87|106.57|107.84|106.54|107.87|106.57|107.83|106.53|5
1655071200000|2022-06-12 22:00:00|107.83|106.53|107.75|106.45|107.83|106.53|107.73|106.43|9
1655071210000|2022-06-12 22:00:10|107.78|106.48|107.73|106.43|107.81|106.51|107.73|106.43|7
1655071220000|2022-06-12 22:00:20|107.76|106.46|107.7|106.4|107.76|106.46|107.7|106.4|9
1655071230000|2022-06-12 22:00:30|107.71|106.41|107.54|106.24|107.71|106.41|107.54|106.24|10
1655071240000|2022-06-12 22:00:40|107.53|106.23|107.35|106.05|107.53|106.23|107.35|106.05|11
1655071250000|2022-06-12 22:00:50|107.34|106.04|107.36|106.06|107.43|106.13|107.33|106.03|13
1655071260000|2022-06-12 22:01:00|107.35|106.05|107.34|106.04|107.35|106.05|107.34|106.04|4
1655071270000|2022-06-12 22:01:10|107.32|106.02|107.24|105.94|107.32|106.02|107.24|105.94|6
1655071280000|2022-06-12 22:01:20|107.23|105.93|107.23|105.93|107.24|105.94|107.22|105.92|5
1655071290000|2022-06-12 22:01:30|107.24|105.94|107.15|105.85|107.24|105.94|107.14|105.84|12
1655071300000|2022-06-12 22:01:40|107.13|105.83|106.89|105.59|107.13|105.83|106.87|105.57|17
1655071310000|2022-06-12 22:01:50|106.9|105.6|106.92|105.62|106.99|105.69|106.9|105.6|12
1655071320000|2022-06-12 22:02:00|106.91|105.61|106.89|105.59|106.92|105.62|106.86|105.56|9
1655071330000|2022-06-12 22:02:10|106.9|105.6|106.94|105.64|106.97|105.67|106.9|105.6|7
1655071340000|2022-06-12 22:02:20|106.93|105.63|106.83|105.53|106.93|105.63|106.83|105.53|8
1655071350000|2022-06-12 22:02:30|106.82|105.52|106.76|105.46|106.82|105.52|106.76|105.46|4
1655071360000|2022-06-12 22:02:40|106.81|105.51|106.77|105.47|106.84|105.54|106.77|105.47|8
1655071370000|2022-06-12 22:02:50|106.78|105.48|106.77|105.47|106.84|105.54|106.76|105.46|12
1655071380000|2022-06-12 22:03:00|106.76|105.46|106.8|105.5|106.8|105.5|106.75|105.45|6
1655071390000|2022-06-12 22:03:10|106.81|105.51|106.89|105.59|106.91|105.61|106.81|105.51|9
1655071400000|2022-06-12 22:03:20|106.87|105.57|106.87|105.57|106.87|105.57|106.87|105.57|1
1655071410000|2022-06-12 22:03:30|106.86|105.56|106.87|105.57|106.87|105.57|106.85|105.55|4
1655071420000|2022-06-12 22:03:40|106.85|105.55|106.85|105.55|106.87|105.57|106.85|105.55|5
1655071430000|2022-06-12 22:03:50|106.88|105.58|106.88|105.58|106.88|105.58|106.88|105.58|1
1655071440000|2022-06-12 22:04:00|106.87|105.57|106.89|105.59|106.89|105.59|106.87|105.57|2
1655071450000|2022-06-12 22:04:10|106.91|105.61|107.09|105.79|107.09|105.79|106.91|105.61|9
1655071460000|2022-06-12 22:04:20|107.06|105.76|107.04|105.74|107.08|105.78|107.04|105.74|10
1655071470000|2022-06-12 22:04:30|107.06|105.76|107.15|105.85|107.16|105.86|107.04|105.74|10
1655071480000|2022-06-12 22:04:40|107.14|105.84|107.14|105.84|107.14|105.84|107.13|105.83|7
1655071490000|2022-06-12 22:04:50|107.15|105.85|107.16|105.86|107.18|105.88|107.15|105.85|8
1655071500000|2022-06-12 22:05:00|107.17|105.87|107.19|105.89|107.21|105.91|107.17|105.87|5
1655071510000|2022-06-12 22:05:10|107.2|105.9|107.21|105.91|107.27|105.97|107.2|105.9|10
1655071520000|2022-06-12 22:05:20|107.22|105.92|107.24|105.94|107.25|105.95|107.22|105.92|6
1655071530000|2022-06-12 22:05:30|107.23|105.93|107.22|105.92|107.23|105.93|107.21|105.91|5
1655071540000|2022-06-12 22:05:40|107.21|105.91|107.2|105.9|107.22|105.92|107.2|105.9|4
1655071550000|2022-06-12 22:05:50|107.19|105.89|107.19|105.89|107.19|105.89|107.19|105.89|1
1655071560000|2022-06-12 22:06:00|107.18|105.88|107.18|105.88|107.18|105.88|107.18|105.88|1
1655071570000|2022-06-12 22:06:10|107.17|105.87|107.13|105.83|107.17|105.87|107.13|105.83|6
1655071580000|2022-06-12 22:06:20|107.11|105.81|107.08|105.78|107.11|105.81|107.08|105.78|4
1655071590000|2022-06-12 22:06:30|107.09|105.79|107.12|105.82|107.12|105.82|107.09|105.79|3
1655071620000|2022-06-12 22:07:00|107.11|105.81|107.1|105.8|107.11|105.81|107.1|105.8|2
1655071630000|2022-06-12 22:07:10|107.11|105.81|107.11|105.81|107.11|105.81|107.11|105.81|1
1655071650000|2022-06-12 22:07:30|107.12|105.82|107.18|105.88|107.19|105.89|107.12|105.82|6
1655071660000|2022-06-12 22:07:40|107.19|105.89|107.27|105.97|107.27|105.97|107.19|105.89|6
1655071670000|2022-06-12 22:07:50|107.26|105.96|107.29|105.99|107.29|105.99|107.26|105.96|5
1655071680000|2022-06-12 22:08:00|107.31|106.01|107.3|106|107.31|106.01|107.29|105.99|4
1655071690000|2022-06-12 22:08:10|107.31|106.01|107.31|106.01|107.33|106.03|107.31|106.01|5
1655071700000|2022-06-12 22:08:20|107.32|106.02|107.29|105.99|107.36|106.06|107.29|105.99|9
1655071710000|2022-06-12 22:08:30|107.31|106.01|107.37|106.07|107.37|106.07|107.31|106.01|5
1655071720000|2022-06-12 22:08:40|107.38|106.08|107.39|106.09|107.4|106.1|107.38|106.08|4
1655071730000|2022-06-12 22:08:50|107.38|106.08|107.35|106.05|107.38|106.08|107.35|106.05|4
1655071740000|2022-06-12 22:09:00|107.36|106.06|107.33|106.03|107.39|106.09|107.32|106.02|11
1655071760000|2022-06-12 22:09:20|107.35|106.05|107.35|106.05|107.35|106.05|107.33|106.03|3
1655071770000|2022-06-12 22:09:30|107.33|106.03|107.29|105.99|107.33|106.03|107.28|105.98|8
1655071780000|2022-06-12 22:09:40|107.3|106|107.24|105.94|107.3|106|107.23|105.93|7
1655071790000|2022-06-12 22:09:50|107.23|105.93|107.24|105.94|107.24|105.94|107.23|105.93|2
1655071800000|2022-06-12 22:10:00|107.23|105.93|107.23|105.93|107.23|105.93|107.23|105.93|1
1655071830000|2022-06-12 22:10:30|107.24|105.94|107.28|105.98|107.29|105.99|107.24|105.94|8
1655071840000|2022-06-12 22:10:40|107.29|105.99|107.32|106.02|107.32|106.02|107.29|105.99|3
1655071850000|2022-06-12 22:10:50|107.34|106.04|107.32|106.02|107.36|106.06|107.29|105.99|11
1655071860000|2022-06-12 22:11:00|107.33|106.03|107.33|106.03|107.35|106.05|107.32|106.02|6
1655071870000|2022-06-12 22:11:10|107.32|106.02|107.31|106.01|107.32|106.02|107.31|106.01|2
1655071880000|2022-06-12 22:11:20|107.3|106|107.26|105.96|107.3|106|107.26|105.96|5
1655071890000|2022-06-12 22:11:30|107.27|105.97|107.38|106.08|107.38|106.08|107.27|105.97|3
1655071900000|2022-06-12 22:11:40|107.39|106.09|107.42|106.12|107.42|106.12|107.38|106.08|6
1655071920000|2022-06-12 22:12:00|107.43|106.13|107.51|106.21|107.51|106.21|107.43|106.13|7
1655071930000|2022-06-12 22:12:10|107.53|106.23|107.53|106.23|107.54|106.24|107.51|106.21|5
1655071940000|2022-06-12 22:12:20|107.52|106.22|107.51|106.21|107.52|106.22|107.51|106.21|2
1655071950000|2022-06-12 22:12:30|107.5|106.2|107.47|106.17|107.5|106.2|107.47|106.17|5
1655071970000|2022-06-12 22:12:50|107.46|106.16|107.48|106.18|107.48|106.18|107.46|106.16|2
1655071980000|2022-06-12 22:13:00|107.47|106.17|107.4|106.1|107.47|106.17|107.4|106.1|5
1655071990000|2022-06-12 22:13:10|107.42|106.12|107.39|106.09|107.42|106.12|107.39|106.09|2
1655072000000|2022-06-12 22:13:20|107.38|106.08|107.38|106.08|107.38|106.08|107.38|106.08|1
1655072010000|2022-06-12 22:13:30|107.4|106.1|107.3|106|107.4|106.1|107.3|106|6
1655072020000|2022-06-12 22:13:40|107.29|105.99|107.29|105.99|107.29|105.99|107.28|105.98|3
1655072030000|2022-06-12 22:13:50|107.3|106|107.3|106|107.31|106.01|107.3|106|3
1655072040000|2022-06-12 22:14:00|107.32|106.02|107.35|106.05|107.37|106.07|107.32|106.02|4
1655072050000|2022-06-12 22:14:10|107.36|106.06|107.36|106.06|107.36|106.06|107.36|106.06|1
1655072060000|2022-06-12 22:14:20|107.37|106.07|107.37|106.07|107.37|106.07|107.37|106.07|1
1655072070000|2022-06-12 22:14:30|107.36|106.06|107.35|106.05|107.37|106.07|107.35|106.05|3
1655072080000|2022-06-12 22:14:40|107.34|106.04|107.29|105.99|107.34|106.04|107.29|105.99|6
1655072090000|2022-06-12 22:14:50|107.28|105.98|107.41|106.11|107.41|106.11|107.28|105.98|5
1655072100000|2022-06-12 22:15:00|107.36|106.06|107.41|106.11|107.41|106.11|107.35|106.05|5
1655072110000|2022-06-12 22:15:10|107.42|106.12|107.35|106.05|107.42|106.12|107.35|106.05|7
1655072130000|2022-06-12 22:15:30|107.34|106.04|107.42|106.12|107.42|106.12|107.34|106.04|4
1655072140000|2022-06-12 22:15:40|107.47|106.17|107.5|106.2|107.5|106.2|107.43|106.13|8
1655072150000|2022-06-12 22:15:50|107.49|106.19|107.5|106.2|107.5|106.2|107.49|106.19|2
1655072160000|2022-06-12 22:16:00|107.51|106.21|107.57|106.27|107.57|106.27|107.51|106.21|5
1655072170000|2022-06-12 22:16:10|107.58|106.28|107.64|106.34|107.64|106.34|107.58|106.28|2
1655072190000|2022-06-12 22:16:30|107.65|106.35|107.65|106.35|107.67|106.37|107.65|106.35|3
1655072210000|2022-06-12 22:16:50|107.64|106.34|107.63|106.33|107.64|106.34|107.63|106.33|2
1655072220000|2022-06-12 22:17:00|107.62|106.32|107.62|106.32|107.63|106.33|107.62|106.32|3
1655072230000|2022-06-12 22:17:10|107.63|106.33|107.62|106.32|107.64|106.34|107.62|106.32|4
1655072240000|2022-06-12 22:17:20|107.63|106.33|107.63|106.33|107.63|106.33|107.62|106.32|3
1655072260000|2022-06-12 22:17:40|107.62|106.32|107.64|106.34|107.64|106.34|107.62|106.32|3
1655072270000|2022-06-12 22:17:50|107.65|106.35|107.65|106.35|107.65|106.35|107.61|106.31|3
1655072290000|2022-06-12 22:18:10|107.64|106.34|107.64|106.34|107.65|106.35|107.64|106.34|3
1655072300000|2022-06-12 22:18:20|107.63|106.33|107.61|106.31|107.63|106.33|107.61|106.31|3
1655072310000|2022-06-12 22:18:30|107.63|106.33|107.62|106.32|107.63|106.33|107.6|106.3|7
1655072320000|2022-06-12 22:18:40|107.61|106.31|107.61|106.31|107.61|106.31|107.61|106.31|1
1655072330000|2022-06-12 22:18:50|107.6|106.3|107.6|106.3|107.6|106.3|107.6|106.3|1
1655072340000|2022-06-12 22:19:00|107.61|106.31|107.53|106.23|107.61|106.31|107.5|106.2|9
1655072350000|2022-06-12 22:19:10|107.52|106.22|107.44|106.14|107.52|106.22|107.44|106.14|4
1655072360000|2022-06-12 22:19:20|107.45|106.15|107.35|106.05|107.45|106.15|107.35|106.05|6
1655072370000|2022-06-12 22:19:30|107.36|106.06|107.35|106.05|107.36|106.06|107.35|106.05|2
1655072380000|2022-06-12 22:19:40|107.34|106.04|107.33|106.03|107.35|106.05|107.33|106.03|4
1655072390000|2022-06-12 22:19:50|107.34|106.04|107.36|106.06|107.36|106.06|107.34|106.04|3
1655072400000|2022-06-12 22:20:00|107.37|106.07|107.44|106.14|107.46|106.16|107.37|106.07|8
1655072410000|2022-06-12 22:20:10|107.43|106.13|107.42|106.12|107.43|106.13|107.42|106.12|2
1655072420000|2022-06-12 22:20:20|107.41|106.11|107.34|106.04|107.41|106.11|107.34|106.04|5
1655072440000|2022-06-12 22:20:40|107.36|106.06|107.32|106.02|107.36|106.06|107.31|106.01|6
1655072450000|2022-06-12 22:20:50|107.31|106.01|107.31|106.01|107.31|106.01|107.29|105.99|5
1655072460000|2022-06-12 22:21:00|107.3|106|107.43|106.13|107.46|106.16|107.3|106|8
1655072470000|2022-06-12 22:21:10|107.45|106.15|107.38|106.08|107.47|106.17|107.35|106.05|11
1655072480000|2022-06-12 22:21:20|107.4|106.1|107.42|106.12|107.44|106.14|107.4|106.1|4
1655072490000|2022-06-12 22:21:30|107.45|106.15|107.45|106.15|107.45|106.15|107.45|106.15|1
1655072500000|2022-06-12 22:21:40|107.48|106.18|107.53|106.23|107.53|106.23|107.48|106.18|4
1655072520000|2022-06-12 22:22:00|107.52|106.22|107.51|106.21|107.52|106.22|107.51|106.21|2
1655072540000|2022-06-12 22:22:20|107.49|106.19|107.45|106.15|107.49|106.19|107.45|106.15|2
1655072560000|2022-06-12 22:22:40|107.48|106.18|107.59|106.29|107.59|106.29|107.48|106.18|5
1655072570000|2022-06-12 22:22:50|107.61|106.31|107.61|106.31|107.62|106.32|107.61|106.31|3
1655072590000|2022-06-12 22:23:10|107.6|106.3|107.54|106.24|107.6|106.3|107.54|106.24|6
1655072600000|2022-06-12 22:23:20|107.56|106.26|107.56|106.26|107.56|106.26|107.56|106.26|1
1655072610000|2022-06-12 22:23:30|107.54|106.24|107.51|106.21|107.54|106.24|107.51|106.21|4
1655072630000|2022-06-12 22:23:50|107.5|106.2|107.43|106.13|107.5|106.2|107.43|106.13|6
1655072640000|2022-06-12 22:24:00|107.45|106.15|107.44|106.14|107.45|106.15|107.43|106.13|3
1655072650000|2022-06-12 22:24:10|107.45|106.15|107.45|106.15|107.45|106.15|107.43|106.13|4
1655072660000|2022-06-12 22:24:20|107.47|106.17|107.42|106.12|107.47|106.17|107.42|106.12|4
1655072670000|2022-06-12 22:24:30|107.44|106.14|107.42|106.12|107.44|106.14|107.42|106.12|3
1655072710000|2022-06-12 22:25:10|107.43|106.13|107.42|106.12|107.43|106.13|107.42|106.12|2
1655072730000|2022-06-12 22:25:30|107.43|106.13|107.42|106.12|107.43|106.13|107.42|106.12|2
1655072750000|2022-06-12 22:25:50|107.43|106.13|107.42|106.12|107.43|106.13|107.42|106.12|2
1655072800000|2022-06-12 22:26:40|107.44|106.14|107.44|106.14|107.44|106.14|107.44|106.14|1
1655072810000|2022-06-12 22:26:50|107.43|106.13|107.43|106.13|107.43|106.13|107.43|106.13|1
1655072820000|2022-06-12 22:27:00|107.45|106.15|107.34|106.04|107.45|106.15|107.34|106.04|7
1655072830000|2022-06-12 22:27:10|107.35|106.05|107.25|105.95|107.35|106.05|107.25|105.95|6
1655072850000|2022-06-12 22:27:30|107.26|105.96|107.25|105.95|107.26|105.96|107.25|105.95|2
1655072860000|2022-06-12 22:27:40|107.28|105.98|107.24|105.94|107.28|105.98|107.24|105.94|2
1655072870000|2022-06-12 22:27:50|107.25|105.95|107.11|105.81|107.25|105.95|107.11|105.81|8
1655072880000|2022-06-12 22:28:00|107.12|105.82|107.02|105.72|107.12|105.82|107.02|105.72|6
1655072890000|2022-06-12 22:28:10|107.03|105.73|107.03|105.73|107.03|105.73|107.02|105.72|3
1655072900000|2022-06-12 22:28:20|107.04|105.74|107.01|105.71|107.04|105.74|107.01|105.71|4
1655072910000|2022-06-12 22:28:30|106.96|105.66|107.03|105.73|107.03|105.73|106.96|105.66|7
1655072920000|2022-06-12 22:28:40|107.02|105.72|106.95|105.65|107.02|105.72|106.95|105.65|3
1655072930000|2022-06-12 22:28:50|106.94|105.64|106.85|105.55|106.95|105.65|106.85|105.55|4
1655072940000|2022-06-12 22:29:00|106.87|105.57|106.83|105.53|106.88|105.58|106.83|105.53|10
1655072950000|2022-06-12 22:29:10|106.84|105.54|106.92|105.62|106.92|105.62|106.84|105.54|4
1655072960000|2022-06-12 22:29:20|106.91|105.61|106.91|105.61|106.91|105.61|106.91|105.61|1
1655072970000|2022-06-12 22:29:30|106.92|105.62|107|105.7|107|105.7|106.91|105.61|6
1655072980000|2022-06-12 22:29:40|107.01|105.71|107.01|105.71|107.01|105.71|107.01|105.71|1
1655073000000|2022-06-12 22:30:00|107|105.7|106.95|105.65|107|105.7|106.95|105.65|3
1655073010000|2022-06-12 22:30:10|106.98|105.68|106.85|105.55|106.98|105.68|106.85|105.55|8
1655073020000|2022-06-12 22:30:20|106.84|105.54|106.84|105.54|106.89|105.59|106.84|105.54|3
1655073030000|2022-06-12 22:30:30|106.88|105.58|106.84|105.54|106.88|105.58|106.84|105.54|2
1655073040000|2022-06-12 22:30:40|106.88|105.58|106.84|105.54|106.88|105.58|106.84|105.54|2
1655073050000|2022-06-12 22:30:50|106.86|105.56|106.84|105.54|106.86|105.56|106.84|105.54|2
1655073060000|2022-06-12 22:31:00|106.88|105.58|106.91|105.61|106.94|105.64|106.88|105.58|7
1655073080000|2022-06-12 22:31:20|106.93|105.63|107|105.7|107|105.7|106.91|105.61|4
1655073090000|2022-06-12 22:31:30|107.01|105.71|107.04|105.74|107.04|105.74|107.01|105.71|3
1655073100000|2022-06-12 22:31:40|107.09|105.79|107.1|105.8|107.1|105.8|107.09|105.79|2
1655073110000|2022-06-12 22:31:50|107.11|105.81|107.12|105.82|107.14|105.84|107.11|105.81|8
1655073120000|2022-06-12 22:32:00|107.15|105.85|107.15|105.85|107.15|105.85|107.15|105.85|1
1655073130000|2022-06-12 22:32:10|107.14|105.84|107.14|105.84|107.14|105.84|107.14|105.84|1
1655073140000|2022-06-12 22:32:20|107.13|105.83|107.21|105.91|107.21|105.91|107.13|105.83|5
1655073150000|2022-06-12 22:32:30|107.22|105.92|107.21|105.91|107.22|105.92|107.21|105.91|2
1655073160000|2022-06-12 22:32:40|107.2|105.9|107.12|105.82|107.2|105.9|107.12|105.82|6
1655073180000|2022-06-12 22:33:00|107.13|105.83|107.11|105.81|107.14|105.84|107.11|105.81|7
1655073190000|2022-06-12 22:33:10|107.1|105.8|107.1|105.8|107.1|105.8|107.1|105.8|1
1655073200000|2022-06-12 22:33:20|107.11|105.81|107.11|105.81|107.11|105.81|107.11|105.81|1
1655073210000|2022-06-12 22:33:30|107.09|105.79|107.07|105.77|107.09|105.79|107.07|105.77|4
1655073220000|2022-06-12 22:33:40|107.11|105.81|107.05|105.75|107.11|105.81|107.05|105.75|3
1655073240000|2022-06-12 22:34:00|107.06|105.76|107.11|105.81|107.11|105.81|107.05|105.75|5
1655073250000|2022-06-12 22:34:10|107.1|105.8|107.11|105.81|107.11|105.81|107.08|105.78|3
1655073280000|2022-06-12 22:34:40|107.1|105.8|107.11|105.81|107.11|105.81|107.09|105.79|3
1655073290000|2022-06-12 22:34:50|107.1|105.8|107.1|105.8|107.11|105.81|107.09|105.79|5
1655073300000|2022-06-12 22:35:00|107.09|105.79|107.1|105.8|107.1|105.8|107.09|105.79|2
1655073310000|2022-06-12 22:35:10|107.09|105.79|107.1|105.8|107.1|105.8|107.09|105.79|2
1655073340000|2022-06-12 22:35:40|107.09|105.79|107.07|105.77|107.09|105.79|107.04|105.74|7
1655073350000|2022-06-12 22:35:50|107.05|105.75|107.01|105.71|107.05|105.75|107.01|105.71|4
1655073360000|2022-06-12 22:36:00|106.99|105.69|106.92|105.62|107|105.7|106.91|105.61|10
1655073370000|2022-06-12 22:36:10|106.91|105.61|106.91|105.61|106.91|105.61|106.91|105.61|1
1655073380000|2022-06-12 22:36:20|106.87|105.57|106.89|105.59|106.89|105.59|106.84|105.54|4
1655073390000|2022-06-12 22:36:30|106.9|105.6|106.9|105.6|106.9|105.6|106.9|105.6|1
1655073410000|2022-06-12 22:36:50|106.95|105.65|106.99|105.69|107|105.7|106.95|105.65|3
1655073430000|2022-06-12 22:37:10|106.96|105.66|106.99|105.69|106.99|105.69|106.96|105.66|2
1655073440000|2022-06-12 22:37:20|106.98|105.68|106.94|105.64|106.98|105.68|106.94|105.64|2
1655073450000|2022-06-12 22:37:30|106.98|105.68|106.99|105.69|106.99|105.69|106.98|105.68|2
1655073460000|2022-06-12 22:37:40|106.97|105.67|107|105.7|107|105.7|106.96|105.66|12
1655073470000|2022-06-12 22:37:50|107.02|105.72|107.1|105.8|107.1|105.8|107.02|105.72|8
1655073480000|2022-06-12 22:38:00|107.12|105.82|107.09|105.79|107.12|105.82|107.04|105.74|7
1655073490000|2022-06-12 22:38:10|107.08|105.78|107.09|105.79|107.09|105.79|107.08|105.78|2
1655073500000|2022-06-12 22:38:20|107.06|105.76|107.09|105.79|107.09|105.79|107.06|105.76|5
1655073510000|2022-06-12 22:38:30|107.08|105.78|107.09|105.79|107.09|105.79|107.08|105.78|2
1655073530000|2022-06-12 22:38:50|107.08|105.78|107.08|105.78|107.08|105.78|107.07|105.77|3
1655073540000|2022-06-12 22:39:00|107.07|105.77|107.12|105.82|107.14|105.84|107.07|105.77|6
1655073550000|2022-06-12 22:39:10|107.1|105.8|107.11|105.81|107.15|105.85|107.1|105.8|5
1655073560000|2022-06-12 22:39:20|107.13|105.83|107.11|105.81|107.13|105.83|107.11|105.81|2
1655073570000|2022-06-12 22:39:30|107.12|105.82|107.09|105.79|107.12|105.82|107.09|105.79|6
1655073580000|2022-06-12 22:39:40|107.04|105.74|106.91|105.61|107.04|105.74|106.91|105.61|10
1655073590000|2022-06-12 22:39:50|106.9|105.6|106.9|105.6|106.93|105.63|106.9|105.6|3
1655073600000|2022-06-12 22:40:00|106.91|105.61|106.95|105.65|106.95|105.65|106.9|105.6|4
1655073610000|2022-06-12 22:40:10|106.98|105.68|106.98|105.68|106.98|105.68|106.91|105.61|7
1655073620000|2022-06-12 22:40:20|106.93|105.63|106.9|105.6|106.96|105.66|106.9|105.6|8
1655073630000|2022-06-12 22:40:30|106.89|105.59|106.8|105.5|106.9|105.6|106.8|105.5|11
1655073640000|2022-06-12 22:40:40|106.75|105.45|106.63|105.33|106.75|105.45|106.63|105.33|9
1655073650000|2022-06-12 22:40:50|106.65|105.35|106.63|105.33|106.66|105.36|106.63|105.33|4
1655073660000|2022-06-12 22:41:00|106.65|105.35|106.71|105.41|106.73|105.43|106.63|105.33|9
1655073670000|2022-06-12 22:41:10|106.7|105.4|106.69|105.39|106.73|105.43|106.69|105.39|4
1655073680000|2022-06-12 22:41:20|106.7|105.4|106.6|105.3|106.72|105.42|106.6|105.3|7
1655073690000|2022-06-12 22:41:30|106.59|105.29|106.43|105.13|106.6|105.3|106.43|105.13|11
1655073700000|2022-06-12 22:41:40|106.42|105.12|106.42|105.12|106.42|105.12|106.39|105.09|7
1655073710000|2022-06-12 22:41:50|106.41|105.11|106.52|105.22|106.52|105.22|106.41|105.11|5
1655073720000|2022-06-12 22:42:00|106.51|105.21|106.55|105.25|106.58|105.28|106.5|105.2|6
1655073730000|2022-06-12 22:42:10|106.52|105.22|106.41|105.11|106.52|105.22|106.41|105.11|8
1655073740000|2022-06-12 22:42:20|106.4|105.1|106.39|105.09|106.41|105.11|106.39|105.09|3
1655073750000|2022-06-12 22:42:30|106.37|105.07|106.32|105.02|106.37|105.07|106.32|105.02|3
1655073760000|2022-06-12 22:42:40|106.33|105.03|106.22|104.92|106.33|105.03|106.13|104.83|16
1655073770000|2022-06-12 22:42:50|106.26|104.96|106.2|104.9|106.26|104.96|106.2|104.9|7
1655073780000|2022-06-12 22:43:00|106.19|104.89|106.2|104.9|106.22|104.92|106.19|104.89|12
1655073790000|2022-06-12 22:43:10|106.19|104.89|106.27|104.97|106.27|104.97|106.18|104.88|13
1655073810000|2022-06-12 22:43:30|106.3|105|106.41|105.11|106.41|105.11|106.3|105|5
1655073820000|2022-06-12 22:43:40|106.43|105.13|106.43|105.13|106.43|105.13|106.43|105.13|1
1655073830000|2022-06-12 22:43:50|106.42|105.12|106.43|105.13|106.45|105.15|106.42|105.12|5
1655073840000|2022-06-12 22:44:00|106.46|105.16|106.56|105.26|106.57|105.27|106.46|105.16|9
1655073850000|2022-06-12 22:44:10|106.61|105.31|106.53|105.23|106.62|105.32|106.53|105.23|7
1655073860000|2022-06-12 22:44:20|106.54|105.24|106.55|105.25|106.6|105.3|106.54|105.24|6
1655073870000|2022-06-12 22:44:30|106.6|105.3|106.6|105.3|106.6|105.3|106.6|105.3|1
1655073880000|2022-06-12 22:44:40|106.55|105.25|106.5|105.2|106.57|105.27|106.5|105.2|9
1655073890000|2022-06-12 22:44:50|106.44|105.14|106.4|105.1|106.44|105.14|106.4|105.1|6
1655073900000|2022-06-12 22:45:00|106.39|105.09|106.44|105.14|106.44|105.14|106.31|105.01|10
1655073910000|2022-06-12 22:45:10|106.43|105.13|106.44|105.14|106.44|105.14|106.43|105.13|4
1655073920000|2022-06-12 22:45:20|106.45|105.15|106.54|105.24|106.55|105.25|106.45|105.15|6
1655073930000|2022-06-12 22:45:30|106.55|105.25|106.65|105.35|106.71|105.41|106.55|105.25|9
1655073940000|2022-06-12 22:45:40|106.63|105.33|106.53|105.23|106.64|105.34|106.53|105.23|12
1655073950000|2022-06-12 22:45:50|106.52|105.22|106.54|105.24|106.54|105.24|106.52|105.22|2
1655073960000|2022-06-12 22:46:00|106.55|105.25|106.7|105.4|106.7|105.4|106.55|105.25|7
1655073970000|2022-06-12 22:46:10|106.68|105.38|106.7|105.4|106.7|105.4|106.68|105.38|2
1655073990000|2022-06-12 22:46:30|106.68|105.38|106.63|105.33|106.68|105.38|106.63|105.33|6
1655074000000|2022-06-12 22:46:40|106.62|105.32|106.62|105.32|106.64|105.34|106.62|105.32|3
1655074010000|2022-06-12 22:46:50|106.61|105.31|106.61|105.31|106.62|105.32|106.61|105.31|3
1655074020000|2022-06-12 22:47:00|106.6|105.3|106.51|105.21|106.6|105.3|106.51|105.21|6
1655074030000|2022-06-12 22:47:10|106.5|105.2|106.41|105.11|106.51|105.21|106.41|105.11|9
1655074040000|2022-06-12 22:47:20|106.43|105.13|106.41|105.11|106.43|105.13|106.4|105.1|6
1655074050000|2022-06-12 22:47:30|106.43|105.13|106.44|105.14|106.44|105.14|106.43|105.13|2
1655074060000|2022-06-12 22:47:40|106.45|105.15|106.49|105.19|106.5|105.2|106.45|105.15|4
1655074070000|2022-06-12 22:47:50|106.44|105.14|106.41|105.11|106.44|105.14|106.41|105.11|4
1655074080000|2022-06-12 22:48:00|106.44|105.14|106.4|105.1|106.44|105.14|106.4|105.1|3
1655074090000|2022-06-12 22:48:10|106.39|105.09|106.4|105.1|106.4|105.1|106.38|105.08|4
1655074100000|2022-06-12 22:48:20|106.43|105.13|106.51|105.21|106.51|105.21|106.43|105.13|4
1655074110000|2022-06-12 22:48:30|106.53|105.23|106.58|105.28|106.59|105.29|106.53|105.23|4
1655074120000|2022-06-12 22:48:40|106.61|105.31|106.6|105.3|106.61|105.31|106.6|105.3|4
1655074130000|2022-06-12 22:48:50|106.59|105.29|106.6|105.3|106.6|105.3|106.59|105.29|2
1655074140000|2022-06-12 22:49:00|106.59|105.29|106.52|105.22|106.6|105.3|106.52|105.22|5
1655074150000|2022-06-12 22:49:10|106.56|105.26|106.58|105.28|106.59|105.29|106.56|105.26|3
1655074170000|2022-06-12 22:49:30|106.61|105.31|106.6|105.3|106.61|105.31|106.6|105.3|2
1655074180000|2022-06-12 22:49:40|106.59|105.29|106.54|105.24|106.59|105.29|106.54|105.24|2
1655074190000|2022-06-12 22:49:50|106.53|105.23|106.5|105.2|106.53|105.23|106.5|105.2|6
1655074200000|2022-06-12 22:50:00|106.52|105.22|106.5|105.2|106.52|105.22|106.49|105.19|5
1655074210000|2022-06-12 22:50:10|106.57|105.27|106.54|105.24|106.6|105.3|106.53|105.23|7
1655074220000|2022-06-12 22:50:20|106.55|105.25|106.55|105.25|106.55|105.25|106.55|105.25|1
1655074240000|2022-06-12 22:50:40|106.54|105.24|106.54|105.24|106.54|105.24|106.54|105.24|1
1655074250000|2022-06-12 22:50:50|106.55|105.25|106.59|105.29|106.6|105.3|106.55|105.25|3
1655074260000|2022-06-12 22:51:00|106.6|105.3|106.6|105.3|106.6|105.3|106.59|105.29|3
1655074270000|2022-06-12 22:51:10|106.59|105.29|106.5|105.2|106.59|105.29|106.5|105.2|6
1655074280000|2022-06-12 22:51:20|106.52|105.22|106.5|105.2|106.52|105.22|106.49|105.19|7
1655074290000|2022-06-12 22:51:30|106.51|105.21|106.49|105.19|106.51|105.21|106.49|105.19|2
1655074300000|2022-06-12 22:51:40|106.48|105.18|106.42|105.12|106.48|105.18|106.42|105.12|3
1655074310000|2022-06-12 22:51:50|106.41|105.11|106.41|105.11|106.41|105.11|106.41|105.11|1
1655074320000|2022-06-12 22:52:00|106.44|105.14|106.41|105.11|106.5|105.2|106.41|105.11|7
1655074330000|2022-06-12 22:52:10|106.42|105.12|106.4|105.1|106.42|105.12|106.4|105.1|3
1655074340000|2022-06-12 22:52:20|106.42|105.12|106.4|105.1|106.42|105.12|106.4|105.1|2
1655074350000|2022-06-12 22:52:30|106.42|105.12|106.41|105.11|106.43|105.13|106.4|105.1|4
1655074360000|2022-06-12 22:52:40|106.39|105.09|106.38|105.08|106.4|105.1|106.38|105.08|5
1655074370000|2022-06-12 22:52:50|106.37|105.07|106.37|105.07|106.37|105.07|106.36|105.06|3
1655074380000|2022-06-12 22:53:00|106.36|105.06|106.21|104.91|106.41|105.11|106.21|104.91|16
1655074390000|2022-06-12 22:53:10|106.24|104.94|106.23|104.93|106.28|104.98|106.23|104.93|6
1655074400000|2022-06-12 22:53:20|106.24|104.94|106.24|104.94|106.24|104.94|106.24|104.94|1
1655074410000|2022-06-12 22:53:30|106.23|104.93|106.19|104.89|106.23|104.93|106.19|104.89|9
1655074420000|2022-06-12 22:53:40|106.18|104.88|106|104.7|106.18|104.88|105.99|104.69|18
1655074430000|2022-06-12 22:53:50|105.95|104.65|105.93|104.63|106|104.7|105.93|104.63|12
1655074440000|2022-06-12 22:54:00|105.95|104.65|105.93|104.63|105.96|104.66|105.93|104.63|4
1655074450000|2022-06-12 22:54:10|105.94|104.64|106.18|104.88|106.19|104.89|105.92|104.62|23
1655074460000|2022-06-12 22:54:20|106.23|104.93|106.22|104.92|106.24|104.94|106.22|104.92|6
1655074470000|2022-06-12 22:54:30|106.21|104.91|106.22|104.92|106.22|104.92|106.21|104.91|4
1655074480000|2022-06-12 22:54:40|106.21|104.91|106.22|104.92|106.22|104.92|106.2|104.9|3
1655074500000|2022-06-12 22:55:00|106.21|104.91|106.12|104.82|106.21|104.91|106.12|104.82|8
1655074510000|2022-06-12 22:55:10|106.13|104.83|106.31|105.01|106.32|105.02|106.13|104.83|13
1655074520000|2022-06-12 22:55:20|106.32|105.02|106.31|105.01|106.32|105.02|106.31|105.01|4
1655074530000|2022-06-12 22:55:30|106.32|105.02|106.35|105.05|106.35|105.05|106.32|105.02|3
1655074540000|2022-06-12 22:55:40|106.4|105.1|106.4|105.1|106.4|105.1|106.4|105.1|1
1655074550000|2022-06-12 22:55:50|106.39|105.09|106.33|105.03|106.39|105.09|106.33|105.03|6
1655074560000|2022-06-12 22:56:00|106.35|105.05|106.32|105.02|106.37|105.07|106.32|105.02|6
1655074570000|2022-06-12 22:56:10|106.33|105.03|106.26|104.96|106.35|105.05|106.25|104.95|9
1655074580000|2022-06-12 22:56:20|106.25|104.95|106.21|104.91|106.25|104.95|106.21|104.91|9
1655074590000|2022-06-12 22:56:30|106.2|104.9|106.2|104.9|106.21|104.91|106.18|104.88|6
1655074600000|2022-06-12 22:56:40|106.22|104.92|106.14|104.84|106.22|104.92|106.12|104.82|10
1655074610000|2022-06-12 22:56:50|106.13|104.83|106.14|104.84|106.14|104.84|106.12|104.82|5
1655074620000|2022-06-12 22:57:00|106.18|104.88|106.19|104.89|106.19|104.89|106.18|104.88|4
1655074630000|2022-06-12 22:57:10|106.18|104.88|106.18|104.88|106.19|104.89|106.18|104.88|3
1655074640000|2022-06-12 22:57:20|106.17|104.87|106.1|104.8|106.18|104.88|106.1|104.8|7
1655074650000|2022-06-12 22:57:30|106.09|104.79|106.08|104.78|106.09|104.79|106.08|104.78|2
1655074660000|2022-06-12 22:57:40|106.09|104.79|106.22|104.92|106.22|104.92|106.09|104.79|6
1655074670000|2022-06-12 22:57:50|106.24|104.94|106.25|104.95|106.25|104.95|106.24|104.94|4
1655074680000|2022-06-12 22:58:00|106.27|104.97|106.31|105.01|106.31|105.01|106.25|104.95|5
1655074690000|2022-06-12 22:58:10|106.3|105|106.3|105|106.3|105|106.3|105|1
1655074700000|2022-06-12 22:58:20|106.29|104.99|106.23|104.93|106.3|105|106.22|104.92|14
1655074710000|2022-06-12 22:58:30|106.26|104.96|106.28|104.98|106.28|104.98|106.2|104.9|7
1655074720000|2022-06-12 22:58:40|106.23|104.93|106.25|104.95|106.25|104.95|106.22|104.92|5
1655074730000|2022-06-12 22:58:50|106.24|104.94|106.18|104.88|106.24|104.94|106.16|104.86|7
1655074740000|2022-06-12 22:59:00|106.17|104.87|106.1|104.8|106.18|104.88|106.05|104.75|13
1655074750000|2022-06-12 22:59:10|106.09|104.79|106.02|104.72|106.09|104.79|106.01|104.71|11
1655074760000|2022-06-12 22:59:20|106.03|104.73|106.08|104.78|106.08|104.78|106.03|104.73|4
1655074770000|2022-06-12 22:59:30|106.07|104.77|106.09|104.79|106.16|104.86|106.07|104.77|13
1655074780000|2022-06-12 22:59:40|106.1|104.8|106.11|104.81|106.12|104.82|106.1|104.8|3
1655074790000|2022-06-12 22:59:50|106.14|104.84|106.08|104.78|106.14|104.84|106.08|104.78|10
1655074800000|2022-06-12 23:00:00|106.09|104.79|105.99|104.69|106.09|104.79|105.92|104.62|16
1655074810000|2022-06-12 23:00:10|106.02|104.72|106|104.7|106.08|104.78|106|104.7|13
1655074820000|2022-06-12 23:00:20|106.01|104.71|106|104.7|106.04|104.74|105.99|104.69|10
1655074830000|2022-06-12 23:00:30|106.02|104.72|105.96|104.66|106.02|104.72|105.92|104.62|8
1655074840000|2022-06-12 23:00:40|105.91|104.61|105.98|104.68|105.99|104.69|105.91|104.61|8
1655074850000|2022-06-12 23:00:50|105.99|104.69|106.08|104.78|106.08|104.78|105.98|104.68|7
1655074860000|2022-06-12 23:01:00|106.11|104.81|106.17|104.87|106.2|104.9|106.11|104.81|4
1655074870000|2022-06-12 23:01:10|106.25|104.95|106.25|104.95|106.25|104.95|106.25|104.95|1
1655074880000|2022-06-12 23:01:20|106.3|105|106.33|105.03|106.34|105.04|106.3|105|3
1655074890000|2022-06-12 23:01:30|106.35|105.05|106.35|105.05|106.36|105.06|106.35|105.05|3
1655074900000|2022-06-12 23:01:40|106.37|105.07|106.45|105.15|106.45|105.15|106.37|105.07|4
1655074910000|2022-06-12 23:01:50|106.49|105.19|106.49|105.19|106.49|105.19|106.48|105.18|3
1655074920000|2022-06-12 23:02:00|106.51|105.21|106.5|105.2|106.51|105.21|106.5|105.2|4
1655074930000|2022-06-12 23:02:10|106.46|105.16|106.38|105.08|106.46|105.16|106.38|105.08|8
1655074940000|2022-06-12 23:02:20|106.4|105.1|106.41|105.11|106.44|105.14|106.4|105.1|5
1655074960000|2022-06-12 23:02:40|106.4|105.1|106.39|105.09|106.4|105.1|106.39|105.09|2
1655074970000|2022-06-12 23:02:50|106.4|105.1|106.31|105.01|106.4|105.1|106.31|105.01|7
1655074980000|2022-06-12 23:03:00|106.3|105|106.24|104.94|106.3|105|106.23|104.93|6
1655074990000|2022-06-12 23:03:10|106.29|104.99|106.23|104.93|106.29|104.99|106.23|104.93|5
1655075000000|2022-06-12 23:03:20|106.22|104.92|106.19|104.89|106.22|104.92|106.19|104.89|4
1655075010000|2022-06-12 23:03:30|106.22|104.92|106.21|104.91|106.23|104.93|106.19|104.89|5
1655075020000|2022-06-12 23:03:40|106.25|104.95|106.18|104.88|106.26|104.96|106.18|104.88|6
1655075030000|2022-06-12 23:03:50|106.2|104.9|106.18|104.88|106.21|104.91|106.18|104.88|7
1655075040000|2022-06-12 23:04:00|106.19|104.89|106.2|104.9|106.22|104.92|106.19|104.89|6
1655075050000|2022-06-12 23:04:10|106.19|104.89|106.19|104.89|106.2|104.9|106.19|104.89|5
1655075060000|2022-06-12 23:04:20|106.21|104.91|106.22|104.92|106.24|104.94|106.19|104.89|6
1655075070000|2022-06-12 23:04:30|106.21|104.91|106.19|104.89|106.21|104.91|106.19|104.89|3
1655075080000|2022-06-12 23:04:40|106.2|104.9|106.18|104.88|106.23|104.93|106.18|104.88|5
1655075090000|2022-06-12 23:04:50|106.13|104.83|106.12|104.82|106.13|104.83|106.11|104.81|6
1655075100000|2022-06-12 23:05:00|106.11|104.81|106.13|104.83|106.17|104.87|106.09|104.79|10
1655075110000|2022-06-12 23:05:10|106.14|104.84|106.21|104.91|106.25|104.95|106.14|104.84|9
1655075130000|2022-06-12 23:05:30|106.2|104.9|106.2|104.9|106.2|104.9|106.2|104.9|1
1655075140000|2022-06-12 23:05:40|106.19|104.89|106.19|104.89|106.21|104.91|106.19|104.89|3
1655075150000|2022-06-12 23:05:50|106.13|104.83|106.12|104.82|106.17|104.87|106.12|104.82|5
1655075160000|2022-06-12 23:06:00|106.16|104.86|106.12|104.82|106.16|104.86|106.12|104.82|2
1655075170000|2022-06-12 23:06:10|106.17|104.87|106.22|104.92|106.25|104.95|106.17|104.87|5
1655075180000|2022-06-12 23:06:20|106.24|104.94|106.32|105.02|106.32|105.02|106.24|104.94|5
1655075190000|2022-06-12 23:06:30|106.35|105.05|106.3|105|106.35|105.05|106.3|105|4
1655075200000|2022-06-12 23:06:40|106.28|104.98|106.21|104.91|106.3|105|106.21|104.91|11
1655075210000|2022-06-12 23:06:50|106.2|104.9|106.24|104.94|106.25|104.95|106.19|104.89|6
1655075220000|2022-06-12 23:07:00|106.23|104.93|106.21|104.91|106.25|104.95|106.21|104.91|5
1655075230000|2022-06-12 23:07:10|106.16|104.86|106.21|104.91|106.22|104.92|106.13|104.83|9
1655075240000|2022-06-12 23:07:20|106.2|104.9|106.2|104.9|106.2|104.9|106.2|104.9|1
1655075270000|2022-06-12 23:07:50|106.19|104.89|106.24|104.94|106.25|104.95|106.19|104.89|5
1655075280000|2022-06-12 23:08:00|106.27|104.97|106.33|105.03|106.34|105.04|106.24|104.94|9
1655075290000|2022-06-12 23:08:10|106.37|105.07|106.34|105.04|106.37|105.07|106.34|105.04|4
1655075300000|2022-06-12 23:08:20|106.33|105.03|106.33|105.03|106.35|105.05|106.33|105.03|3
1655075310000|2022-06-12 23:08:30|106.38|105.08|106.3|105|106.38|105.08|106.3|105|9
1655075320000|2022-06-12 23:08:40|106.27|104.97|106.34|105.04|106.34|105.04|106.25|104.95|10
1655075330000|2022-06-12 23:08:50|106.32|105.02|106.31|105.01|106.34|105.04|106.31|105.01|5
1655075340000|2022-06-12 23:09:00|106.3|105|106.31|105.01|106.31|105.01|106.3|105|2
1655075350000|2022-06-12 23:09:10|106.32|105.02|106.34|105.04|106.36|105.06|106.32|105.02|5
1655075360000|2022-06-12 23:09:20|106.33|105.03|106.32|105.02|106.33|105.03|106.3|105|7
1655075370000|2022-06-12 23:09:30|106.33|105.03|106.32|105.02|106.33|105.03|106.32|105.02|2
1655075390000|2022-06-12 23:09:50|106.34|105.04|106.43|105.13|106.44|105.14|106.32|105.02|9
1655075400000|2022-06-12 23:10:00|106.42|105.12|106.42|105.12|106.42|105.12|106.42|105.12|1
1655075410000|2022-06-12 23:10:10|106.41|105.11|106.41|105.11|106.41|105.11|106.41|105.11|1
1655075420000|2022-06-12 23:10:20|106.4|105.1|106.39|105.09|106.41|105.11|106.39|105.09|4
1655075430000|2022-06-12 23:10:30|106.4|105.1|106.4|105.1|106.4|105.1|106.4|105.1|1
1655075450000|2022-06-12 23:10:50|106.43|105.13|106.42|105.12|106.43|105.13|106.42|105.12|2
1655075460000|2022-06-12 23:11:00|106.43|105.13|106.42|105.12|106.45|105.15|106.42|105.12|5
1655075470000|2022-06-12 23:11:10|106.44|105.14|106.52|105.22|106.52|105.22|106.44|105.14|3
1655075480000|2022-06-12 23:11:20|106.54|105.24|106.62|105.32|106.62|105.32|106.54|105.24|4
1655075500000|2022-06-12 23:11:40|106.61|105.31|106.61|105.31|106.62|105.32|106.61|105.31|3
1655075510000|2022-06-12 23:11:50|106.6|105.3|106.64|105.34|106.65|105.35|106.6|105.3|6
1655075520000|2022-06-12 23:12:00|106.68|105.38|106.73|105.43|106.78|105.48|106.68|105.38|5
1655075530000|2022-06-12 23:12:10|106.74|105.44|106.72|105.42|106.85|105.55|106.72|105.42|11
1655075540000|2022-06-12 23:12:20|106.73|105.43|106.73|105.43|106.74|105.44|106.72|105.42|4
1655075550000|2022-06-12 23:12:30|106.72|105.42|106.7|105.4|106.76|105.46|106.7|105.4|4
1655075590000|2022-06-12 23:13:10|106.69|105.39|106.64|105.34|106.69|105.39|106.59|105.29|10
1655075600000|2022-06-12 23:13:20|106.63|105.33|106.63|105.33|106.63|105.33|106.63|105.33|1
1655075610000|2022-06-12 23:13:30|106.64|105.34|106.64|105.34|106.64|105.34|106.64|105.34|1
1655075620000|2022-06-12 23:13:40|106.63|105.33|106.63|105.33|106.63|105.33|106.63|105.33|1
1655075630000|2022-06-12 23:13:50|106.65|105.35|106.81|105.51|106.83|105.53|106.65|105.35|8
1655075640000|2022-06-12 23:14:00|106.74|105.44|106.74|105.44|106.77|105.47|106.73|105.43|5
1655075650000|2022-06-12 23:14:10|106.78|105.48|106.73|105.43|106.78|105.48|106.73|105.43|3
1655075660000|2022-06-12 23:14:20|106.77|105.47|106.71|105.41|106.77|105.47|106.71|105.41|6
1655075670000|2022-06-12 23:14:30|106.7|105.4|106.71|105.41|106.72|105.42|106.7|105.4|4
1655075690000|2022-06-12 23:14:50|106.72|105.42|106.71|105.41|106.73|105.43|106.71|105.41|4
1655075700000|2022-06-12 23:15:00|106.72|105.42|106.75|105.45|106.76|105.46|106.7|105.4|6
1655075710000|2022-06-12 23:15:10|106.74|105.44|106.69|105.39|106.76|105.46|106.69|105.39|10
1655075730000|2022-06-12 23:15:30|106.7|105.4|106.53|105.23|106.7|105.4|106.53|105.23|9
1655075740000|2022-06-12 23:15:40|106.52|105.22|106.51|105.21|106.53|105.23|106.51|105.21|4
1655075750000|2022-06-12 23:15:50|106.5|105.2|106.5|105.2|106.51|105.21|106.5|105.2|5
1655075760000|2022-06-12 23:16:00|106.49|105.19|106.5|105.2|106.51|105.21|106.49|105.19|5
1655075770000|2022-06-12 23:16:10|106.51|105.21|106.5|105.2|106.51|105.21|106.5|105.2|2
1655075780000|2022-06-12 23:16:20|106.49|105.19|106.4|105.1|106.49|105.19|106.4|105.1|8
1655075790000|2022-06-12 23:16:30|106.39|105.09|106.4|105.1|106.4|105.1|106.39|105.09|2
1655075800000|2022-06-12 23:16:40|106.35|105.05|106.31|105.01|106.35|105.05|106.31|105.01|8
1655075810000|2022-06-12 23:16:50|106.3|105|106.33|105.03|106.34|105.04|106.3|105|6
1655075820000|2022-06-12 23:17:00|106.34|105.04|106.33|105.03|106.37|105.07|106.32|105.02|9
1655075830000|2022-06-12 23:17:10|106.32|105.02|106.38|105.08|106.38|105.08|106.32|105.02|3
1655075840000|2022-06-12 23:17:20|106.35|105.05|106.31|105.01|106.35|105.05|106.31|105.01|6
1655075850000|2022-06-12 23:17:30|106.3|105|106.3|105|106.3|105|106.3|105|1
1655075860000|2022-06-12 23:17:40|106.29|104.99|106.33|105.03|106.33|105.03|106.28|104.98|6
1655075870000|2022-06-12 23:17:50|106.32|105.02|106.34|105.04|106.37|105.07|106.31|105.01|7
1655075880000|2022-06-12 23:18:00|106.36|105.06|106.33|105.03|106.39|105.09|106.33|105.03|6
1655075890000|2022-06-12 23:18:10|106.37|105.07|106.33|105.03|106.37|105.07|106.33|105.03|3
1655075900000|2022-06-12 23:18:20|106.32|105.02|106.31|105.01|106.34|105.04|106.31|105.01|4
1655075910000|2022-06-12 23:18:30|106.3|105|106.32|105.02|106.33|105.03|106.3|105|3
1655075930000|2022-06-12 23:18:50|106.33|105.03|106.41|105.11|106.41|105.11|106.33|105.03|5
1655075940000|2022-06-12 23:19:00|106.4|105.1|106.33|105.03|106.4|105.1|106.33|105.03|6
1655075950000|2022-06-12 23:19:10|106.32|105.02|106.31|105.01|106.32|105.02|106.31|105.01|2
1655075960000|2022-06-12 23:19:20|106.35|105.05|106.3|105|106.35|105.05|106.29|104.99|8
1655075970000|2022-06-12 23:19:30|106.33|105.03|106.3|105|106.33|105.03|106.3|105|5
1655075980000|2022-06-12 23:19:40|106.32|105.02|106.29|104.99|106.34|105.04|106.29|104.99|11
1655075990000|2022-06-12 23:19:50|106.31|105.01|106.29|104.99|106.31|105.01|106.29|104.99|2
1655076000000|2022-06-12 23:20:00|106.31|105.01|106.29|104.99|106.31|105.01|106.29|104.99|2
1655076010000|2022-06-12 23:20:10|106.28|104.98|106.22|104.92|106.3|105|106.22|104.92|4
1655076020000|2022-06-12 23:20:20|106.21|104.91|106.3|105|106.34|105.04|106.21|104.91|8
1655076030000|2022-06-12 23:20:30|106.29|104.99|106.23|104.93|106.3|105|106.21|104.91|10
1655076040000|2022-06-12 23:20:40|106.24|104.94|106.29|104.99|106.29|104.99|106.24|104.94|4
1655076050000|2022-06-12 23:20:50|106.26|104.96|106.4|105.1|106.4|105.1|106.23|104.93|12
1655076060000|2022-06-12 23:21:00|106.42|105.12|106.42|105.12|106.43|105.13|106.41|105.11|7
1655076070000|2022-06-12 23:21:10|106.41|105.11|106.31|105.01|106.41|105.11|106.31|105.01|7
1655076080000|2022-06-12 23:21:20|106.3|105|106.26|104.96|106.31|105.01|106.26|104.96|8
1655076090000|2022-06-12 23:21:30|106.25|104.95|106.2|104.9|106.25|104.95|106.2|104.9|5
1655076100000|2022-06-12 23:21:40|106.19|104.89|106.21|104.91|106.21|104.91|106.19|104.89|4
1655076110000|2022-06-12 23:21:50|106.19|104.89|106.16|104.86|106.19|104.89|106.11|104.81|12
1655076120000|2022-06-12 23:22:00|106.14|104.84|106.17|104.87|106.19|104.89|106.13|104.83|8
1655076130000|2022-06-12 23:22:10|106.14|104.84|106.13|104.83|106.14|104.84|106.12|104.82|5
1655076140000|2022-06-12 23:22:20|106.18|104.88|106.03|104.73|106.18|104.88|106.03|104.73|8
1655076150000|2022-06-12 23:22:30|106.02|104.72|106.03|104.73|106.05|104.75|106|104.7|9
1655076160000|2022-06-12 23:22:40|106.05|104.75|106.12|104.82|106.13|104.83|106.05|104.75|6
1655076170000|2022-06-12 23:22:50|106.13|104.83|106.15|104.85|106.16|104.86|106.13|104.83|3
1655076180000|2022-06-12 23:23:00|106.17|104.87|106.31|105.01|106.32|105.02|106.17|104.87|12
1655076190000|2022-06-12 23:23:10|106.32|105.02|106.34|105.04|106.39|105.09|106.32|105.02|10
1655076200000|2022-06-12 23:23:20|106.32|105.02|106.37|105.07|106.37|105.07|106.32|105.02|6
1655076210000|2022-06-12 23:23:30|106.39|105.09|106.35|105.05|106.39|105.09|106.33|105.03|3
1655076220000|2022-06-12 23:23:40|106.33|105.03|106.34|105.04|106.39|105.09|106.33|105.03|5
1655076230000|2022-06-12 23:23:50|106.33|105.03|106.32|105.02|106.33|105.03|106.32|105.02|2
1655076240000|2022-06-12 23:24:00|106.37|105.07|106.21|104.91|106.37|105.07|106.21|104.91|8
1655076250000|2022-06-12 23:24:10|106.2|104.9|106.19|104.89|106.24|104.94|106.19|104.89|5
1655076260000|2022-06-12 23:24:20|106.2|104.9|106.2|104.9|106.22|104.92|106.2|104.9|5
1655076270000|2022-06-12 23:24:30|106.19|104.89|106.18|104.88|106.19|104.89|106.18|104.88|2
1655076280000|2022-06-12 23:24:40|106.19|104.89|106.12|104.82|106.22|104.92|106.12|104.82|7
1655076290000|2022-06-12 23:24:50|106.11|104.81|106.12|104.82|106.18|104.88|106.09|104.79|10
1655076300000|2022-06-12 23:25:00|106.15|104.85|106.02|104.72|106.15|104.85|106.02|104.72|7
1655076310000|2022-06-12 23:25:10|106.01|104.71|106.02|104.72|106.05|104.75|106.01|104.71|7
1655076320000|2022-06-12 23:25:20|106.01|104.71|106.09|104.79|106.09|104.79|106.01|104.71|8
1655076330000|2022-06-12 23:25:30|106.12|104.82|106.13|104.83|106.2|104.9|106.12|104.82|9
1655076340000|2022-06-12 23:25:40|106.18|104.88|106.2|104.9|106.21|104.91|106.13|104.83|4
1655076350000|2022-06-12 23:25:50|106.21|104.91|106.21|104.91|106.28|104.98|106.21|104.91|7
1655076360000|2022-06-12 23:26:00|106.2|104.9|106.14|104.84|106.21|104.91|106.14|104.84|5
1655076370000|2022-06-12 23:26:10|106.13|104.83|106.13|104.83|106.13|104.83|106.11|104.81|4
1655076380000|2022-06-12 23:26:20|106.11|104.81|106.14|104.84|106.14|104.84|106.1|104.8|6
1655076390000|2022-06-12 23:26:30|106.13|104.83|106.14|104.84|106.14|104.84|106.12|104.82|6
1655076400000|2022-06-12 23:26:40|106.13|104.83|106.13|104.83|106.13|104.83|106.12|104.82|3
1655076410000|2022-06-12 23:26:50|106.15|104.85|106.2|104.9|106.2|104.9|106.15|104.85|3
1655076430000|2022-06-12 23:27:10|106.19|104.89|106.2|104.9|106.2|104.9|106.13|104.83|8
1655076440000|2022-06-12 23:27:20|106.21|104.91|106.2|104.9|106.21|104.91|106.2|104.9|2
1655076450000|2022-06-12 23:27:30|106.22|104.92|106.13|104.83|106.22|104.92|106.13|104.83|4
1655076460000|2022-06-12 23:27:40|106.21|104.91|106.23|104.93|106.24|104.94|106.21|104.91|4
1655076470000|2022-06-12 23:27:50|106.25|104.95|106.23|104.93|106.26|104.96|106.23|104.93|5
1655076480000|2022-06-12 23:28:00|106.25|104.95|106.23|104.93|106.26|104.96|106.23|104.93|5
1655076490000|2022-06-12 23:28:10|106.22|104.92|106.21|104.91|106.26|104.96|106.21|104.91|4
1655076500000|2022-06-12 23:28:20|106.2|104.9|106.2|104.9|106.21|104.91|106.2|104.9|5
1655076510000|2022-06-12 23:28:30|106.21|104.91|106.21|104.91|106.21|104.91|106.2|104.9|3
1655076520000|2022-06-12 23:28:40|106.23|104.93|106.23|104.93|106.3|105|106.23|104.93|8
1655076530000|2022-06-12 23:28:50|106.28|104.98|106.23|104.93|106.29|104.99|106.23|104.93|3
1655076540000|2022-06-12 23:29:00|106.28|104.98|106.22|104.92|106.28|104.98|106.22|104.92|3
1655076550000|2022-06-12 23:29:10|106.23|104.93|106.31|105.01|106.31|105.01|106.23|104.93|3
1655076560000|2022-06-12 23:29:20|106.32|105.02|106.31|105.01|106.33|105.03|106.31|105.01|3
1655076570000|2022-06-12 23:29:30|106.33|105.03|106.33|105.03|106.33|105.03|106.33|105.03|1
1655076580000|2022-06-12 23:29:40|106.37|105.07|106.41|105.11|106.41|105.11|106.34|105.04|5
1655076600000|2022-06-12 23:30:00|106.42|105.12|106.31|105.01|106.42|105.12|106.31|105.01|9
1655076610000|2022-06-12 23:30:10|106.32|105.02|106.35|105.05|106.36|105.06|106.25|104.95|7
1655076620000|2022-06-12 23:30:20|106.34|105.04|106.3|105|106.34|105.04|106.25|104.95|8
1655076630000|2022-06-12 23:30:30|106.32|105.02|106.42|105.12|106.43|105.13|106.32|105.02|8
1655076640000|2022-06-12 23:30:40|106.41|105.11|106.34|105.04|106.41|105.11|106.34|105.04|3
1655076650000|2022-06-12 23:30:50|106.38|105.08|106.34|105.04|106.38|105.08|106.34|105.04|3
1655076660000|2022-06-12 23:31:00|106.38|105.08|106.33|105.03|106.38|105.08|106.33|105.03|3
1655076670000|2022-06-12 23:31:10|106.34|105.04|106.32|105.02|106.34|105.04|106.32|105.02|3
1655076680000|2022-06-12 23:31:20|106.34|105.04|106.22|104.92|106.34|105.04|106.21|104.91|10
1655076690000|2022-06-12 23:31:30|106.25|104.95|106.24|104.94|106.25|104.95|106.22|104.92|7
1655076700000|2022-06-12 23:31:40|106.26|104.96|106.3|105|106.31|105.01|106.23|104.93|7
1655076710000|2022-06-12 23:31:50|106.31|105.01|106.31|105.01|106.31|105.01|106.3|105|3
1655076720000|2022-06-12 23:32:00|106.3|105|106.23|104.93|106.3|105|106.23|104.93|5
1655076730000|2022-06-12 23:32:10|106.27|104.97|106.14|104.84|106.27|104.97|106.14|104.84|8
1655076740000|2022-06-12 23:32:20|106.13|104.83|106.04|104.74|106.13|104.83|106.04|104.74|5
1655076750000|2022-06-12 23:32:30|106.03|104.73|106.04|104.74|106.07|104.77|106.02|104.72|6
1655076760000|2022-06-12 23:32:40|106.07|104.77|105.95|104.65|106.07|104.77|105.95|104.65|7
1655076770000|2022-06-12 23:32:50|105.99|104.69|106.02|104.72|106.06|104.76|105.99|104.69|8
1655076780000|2022-06-12 23:33:00|106.03|104.73|106.01|104.71|106.08|104.78|106.01|104.71|7
1655076790000|2022-06-12 23:33:10|106|104.7|105.93|104.63|106|104.7|105.92|104.62|9
1655076800000|2022-06-12 23:33:20|105.97|104.67|105.93|104.63|105.97|104.67|105.92|104.62|8
1655076810000|2022-06-12 23:33:30|105.95|104.65|106|104.7|106.01|104.71|105.93|104.63|6
1655076820000|2022-06-12 23:33:40|105.95|104.65|105.93|104.63|106.01|104.71|105.93|104.63|7
1655076830000|2022-06-12 23:33:50|105.95|104.65|105.83|104.53|105.95|104.65|105.83|104.53|18
1655076840000|2022-06-12 23:34:00|105.84|104.54|105.93|104.63|105.94|104.64|105.83|104.53|9
1655076850000|2022-06-12 23:34:10|105.96|104.66|106|104.7|106.01|104.71|105.93|104.63|8
1655076860000|2022-06-12 23:34:20|106.01|104.71|106.03|104.73|106.04|104.74|105.95|104.65|11
1655076870000|2022-06-12 23:34:30|106.02|104.72|105.93|104.63|106.03|104.73|105.93|104.63|8
1655076880000|2022-06-12 23:34:40|105.94|104.64|105.82|104.52|105.94|104.64|105.82|104.52|12
1655076890000|2022-06-12 23:34:50|105.81|104.51|105.81|104.51|105.81|104.51|105.81|104.51|1
1655076900000|2022-06-12 23:35:00|105.83|104.53|105.9|104.6|105.93|104.63|105.83|104.53|8
1655076910000|2022-06-12 23:35:10|105.85|104.55|105.74|104.44|105.87|104.57|105.74|104.44|8
1655076920000|2022-06-12 23:35:20|105.73|104.43|105.81|104.51|105.82|104.52|105.72|104.42|11
1655076930000|2022-06-12 23:35:30|105.82|104.52|105.84|104.54|105.88|104.58|105.82|104.52|5
1655076940000|2022-06-12 23:35:40|105.82|104.52|105.94|104.64|105.97|104.67|105.82|104.52|9
1655076950000|2022-06-12 23:35:50|105.95|104.65|106.03|104.73|106.03|104.73|105.95|104.65|4
1655076960000|2022-06-12 23:36:00|106.04|104.74|105.93|104.63|106.06|104.76|105.93|104.63|9
1655076970000|2022-06-12 23:36:10|105.94|104.64|105.93|104.63|105.98|104.68|105.93|104.63|6
1655076980000|2022-06-12 23:36:20|105.97|104.67|105.92|104.62|105.97|104.67|105.91|104.61|5
1655076990000|2022-06-12 23:36:30|105.94|104.64|105.82|104.52|105.94|104.64|105.82|104.52|14
1655077000000|2022-06-12 23:36:40|105.81|104.51|105.8|104.5|105.82|104.52|105.8|104.5|5
1655077010000|2022-06-12 23:36:50|105.82|104.52|105.82|104.52|105.82|104.52|105.8|104.5|5
1655077020000|2022-06-12 23:37:00|105.81|104.51|105.71|104.41|105.82|104.52|105.7|104.4|10
1655077030000|2022-06-12 23:37:10|105.7|104.4|105.5|104.2|105.7|104.4|105.45|104.15|15
1655077040000|2022-06-12 23:37:20|105.51|104.21|105.5|104.2|105.52|104.22|105.49|104.19|8
1655077050000|2022-06-12 23:37:30|105.51|104.21|105.5|104.2|105.52|104.22|105.5|104.2|6
1655077060000|2022-06-12 23:37:40|105.51|104.21|105.43|104.13|105.51|104.21|105.43|104.13|6
1655077070000|2022-06-12 23:37:50|105.44|104.14|105.75|104.45|105.75|104.45|105.44|104.14|16
1655077080000|2022-06-12 23:38:00|105.74|104.44|105.62|104.32|105.77|104.47|105.62|104.32|8
1655077090000|2022-06-12 23:38:10|105.61|104.31|105.62|104.32|105.62|104.32|105.52|104.22|12
1655077100000|2022-06-12 23:38:20|105.65|104.35|105.65|104.35|105.65|104.35|105.62|104.32|3
1655077110000|2022-06-12 23:38:30|105.64|104.34|105.63|104.33|105.65|104.35|105.63|104.33|4
1655077120000|2022-06-12 23:38:40|105.64|104.34|105.64|104.34|105.66|104.36|105.64|104.34|5
1655077130000|2022-06-12 23:38:50|105.63|104.33|105.64|104.34|105.65|104.35|105.62|104.32|6
1655077150000|2022-06-12 23:39:10|105.63|104.33|105.7|104.4|105.7|104.4|105.62|104.32|7
1655077160000|2022-06-12 23:39:20|105.72|104.42|106.02|104.72|106.03|104.73|105.72|104.42|10
1655077170000|2022-06-12 23:39:30|106.01|104.71|105.85|104.55|106.01|104.71|105.85|104.55|12
1655077180000|2022-06-12 23:39:40|105.86|104.56|105.83|104.53|105.91|104.61|105.83|104.53|7
1655077190000|2022-06-12 23:39:50|105.84|104.54|105.91|104.61|105.91|104.61|105.83|104.53|5
1655077200000|2022-06-12 23:40:00|105.92|104.62|105.97|104.67|105.97|104.67|105.92|104.62|2
1655077210000|2022-06-12 23:40:10|105.95|104.65|105.86|104.56|105.95|104.65|105.84|104.54|9
1655077220000|2022-06-12 23:40:20|105.84|104.54|105.83|104.53|105.86|104.56|105.83|104.53|4
1655077230000|2022-06-12 23:40:30|105.84|104.54|105.72|104.42|105.87|104.57|105.72|104.42|14
1655077240000|2022-06-12 23:40:40|105.71|104.41|105.54|104.24|105.73|104.43|105.52|104.22|16
1655077250000|2022-06-12 23:40:50|105.53|104.23|105.46|104.16|105.53|104.23|105.46|104.16|8
1655077260000|2022-06-12 23:41:00|105.43|104.13|105.16|103.86|105.43|104.13|105.14|103.84|19
1655077270000|2022-06-12 23:41:10|105.21|103.91|105.14|103.84|105.21|103.91|105.12|103.82|14
1655077280000|2022-06-12 23:41:20|105.13|103.83|105.13|103.83|105.24|103.94|105.13|103.83|14
1655077290000|2022-06-12 23:41:30|105.11|103.81|104.84|103.54|105.12|103.82|104.84|103.54|20
1655077300000|2022-06-12 23:41:40|104.83|103.53|104.92|103.62|104.92|103.62|104.83|103.53|19
1655077310000|2022-06-12 23:41:50|104.94|103.64|104.99|103.69|105.02|103.72|104.93|103.63|14
1655077320000|2022-06-12 23:42:00|104.98|103.68|104.99|103.69|105.01|103.71|104.93|103.63|9
1655077330000|2022-06-12 23:42:10|104.98|103.68|104.88|103.58|104.98|103.68|104.83|103.53|14
1655077340000|2022-06-12 23:42:20|104.83|103.53|104.84|103.54|104.89|103.59|104.82|103.52|7
1655077350000|2022-06-12 23:42:30|104.85|103.55|104.76|103.46|104.93|103.63|104.76|103.46|17
1655077360000|2022-06-12 23:42:40|104.75|103.45|104.43|103.13|104.79|103.49|104.34|103.04|23
1655077370000|2022-06-12 23:42:50|104.44|103.14|104.53|103.23|104.53|103.23|104.44|103.14|8
1655077380000|2022-06-12 23:43:00|104.54|103.24|104.26|102.96|104.55|103.25|104.26|102.96|18
1655077390000|2022-06-12 23:43:10|104.25|102.95|104.26|102.96|104.3|103|104.2|102.9|11
1655077400000|2022-06-12 23:43:20|104.28|102.98|104.54|103.24|104.82|103.52|104.28|102.98|22
1655077410000|2022-06-12 23:43:30|104.55|103.25|104.53|103.23|104.55|103.25|104.45|103.15|15
1655077420000|2022-06-12 23:43:40|104.56|103.26|104.61|103.31|104.61|103.31|104.54|103.24|9
1655077430000|2022-06-12 23:43:50|104.6|103.3|104.54|103.24|104.61|103.31|104.54|103.24|15
1655077440000|2022-06-12 23:44:00|104.59|103.29|104.75|103.45|104.75|103.45|104.58|103.28|21
1655077450000|2022-06-12 23:44:10|104.76|103.46|104.93|103.63|105.05|103.75|104.76|103.46|26
1655077460000|2022-06-12 23:44:20|104.92|103.62|104.93|103.63|104.95|103.65|104.91|103.61|9
1655077470000|2022-06-12 23:44:30|104.92|103.62|104.83|103.53|104.92|103.62|104.83|103.53|7
1655077480000|2022-06-12 23:44:40|104.88|103.58|105.01|103.71|105.09|103.79|104.88|103.58|19
1655077490000|2022-06-12 23:44:50|105|103.7|104.93|103.63|105.01|103.71|104.91|103.61|9
1655077500000|2022-06-12 23:45:00|104.97|103.67|104.63|103.33|104.97|103.67|104.63|103.33|17
1655077510000|2022-06-12 23:45:10|104.58|103.28|104.37|103.07|104.58|103.28|104.36|103.06|19
1655077520000|2022-06-12 23:45:20|104.38|103.08|104.34|103.04|104.43|103.13|104.32|103.02|17
1655077530000|2022-06-12 23:45:30|104.33|103.03|104.45|103.15|104.48|103.18|104.32|103.02|11
1655077540000|2022-06-12 23:45:40|104.42|103.12|104.29|102.99|104.42|103.12|104.29|102.99|9
1655077550000|2022-06-12 23:45:50|104.31|103.01|104.33|103.03|104.38|103.08|104.29|102.99|9
1655077560000|2022-06-12 23:46:00|104.32|103.02|104.46|103.16|104.47|103.17|104.3|103|11
1655077570000|2022-06-12 23:46:10|104.47|103.17|104.39|103.09|104.47|103.17|104.38|103.08|10
1655077580000|2022-06-12 23:46:20|104.42|103.12|104.42|103.12|104.47|103.17|104.42|103.12|9
1655077590000|2022-06-12 23:46:30|104.47|103.17|104.43|103.13|104.55|103.25|104.42|103.12|15
1655077600000|2022-06-12 23:46:40|104.42|103.12|104.6|103.3|104.65|103.35|104.42|103.12|10
1655077610000|2022-06-12 23:46:50|104.61|103.31|104.61|103.31|104.63|103.33|104.61|103.31|7
1655077620000|2022-06-12 23:47:00|104.62|103.32|104.65|103.35|104.65|103.35|104.62|103.32|5
1655077630000|2022-06-12 23:47:10|104.76|103.46|104.82|103.52|104.82|103.52|104.75|103.45|20
1655077640000|2022-06-12 23:47:20|104.83|103.53|104.85|103.55|104.89|103.59|104.8|103.5|9
1655077650000|2022-06-12 23:47:30|104.82|103.52|104.81|103.51|104.87|103.57|104.81|103.51|4
1655077660000|2022-06-12 23:47:40|104.83|103.53|104.82|103.52|104.83|103.53|104.79|103.49|8
1655077670000|2022-06-12 23:47:50|104.87|103.57|104.87|103.57|104.89|103.59|104.87|103.57|9
1655077680000|2022-06-12 23:48:00|104.88|103.58|104.95|103.65|104.98|103.68|104.88|103.58|16
1655077690000|2022-06-12 23:48:10|104.98|103.68|104.94|103.64|104.99|103.69|104.92|103.62|8
1655077700000|2022-06-12 23:48:20|104.97|103.67|105.19|103.89|105.21|103.91|104.97|103.67|13
1655077710000|2022-06-12 23:48:30|105.14|103.84|105.18|103.88|105.18|103.88|105.13|103.83|9
1655077720000|2022-06-12 23:48:40|105.19|103.89|105.18|103.88|105.19|103.89|105.18|103.88|2
1655077730000|2022-06-12 23:48:50|105.2|103.9|105.22|103.92|105.3|104|105.2|103.9|13
1655077740000|2022-06-12 23:49:00|105.24|103.94|105.11|103.81|105.27|103.97|105.11|103.81|14
1655077750000|2022-06-12 23:49:10|105.09|103.79|105.11|103.81|105.11|103.81|105.09|103.79|3
1655077760000|2022-06-12 23:49:20|105.15|103.85|104.99|103.69|105.16|103.86|104.99|103.69|14
1655077770000|2022-06-12 23:49:30|104.94|103.64|105.08|103.78|105.08|103.78|104.91|103.61|18
1655077780000|2022-06-12 23:49:40|105.03|103.73|105|103.7|105.06|103.76|105|103.7|7
1655077790000|2022-06-12 23:49:50|104.99|103.69|104.93|103.63|105|103.7|104.91|103.61|6
1655077800000|2022-06-12 23:50:00|104.91|103.61|104.99|103.69|104.99|103.69|104.89|103.59|10
1655077810000|2022-06-12 23:50:10|105.01|103.71|105.08|103.78|105.08|103.78|105.01|103.71|3
1655077820000|2022-06-12 23:50:20|105.06|103.76|105.08|103.78|105.08|103.78|105|103.7|9
1655077830000|2022-06-12 23:50:30|105.03|103.73|105.01|103.71|105.08|103.78|105|103.7|8
1655077840000|2022-06-12 23:50:40|105.02|103.72|105.08|103.78|105.09|103.79|105.02|103.72|9
1655077850000|2022-06-12 23:50:50|105.09|103.79|105.08|103.78|105.1|103.8|105.05|103.75|6
1655077860000|2022-06-12 23:51:00|105.1|103.8|105.13|103.83|105.16|103.86|105.08|103.78|8
1655077870000|2022-06-12 23:51:10|105.17|103.87|105.22|103.92|105.24|103.94|105.13|103.83|8
1655077880000|2022-06-12 23:51:20|105.21|103.91|105.23|103.93|105.27|103.97|105.21|103.91|4
1655077890000|2022-06-12 23:51:30|105.27|103.97|105.01|103.71|105.27|103.97|105.01|103.71|13
1655077900000|2022-06-12 23:51:40|105.04|103.74|105.09|103.79|105.09|103.79|105.01|103.71|10
1655077910000|2022-06-12 23:51:50|105.08|103.78|104.99|103.69|105.08|103.78|104.99|103.69|8
1655077920000|2022-06-12 23:52:00|104.98|103.68|104.86|103.56|104.98|103.68|104.82|103.52|15
1655077930000|2022-06-12 23:52:10|104.82|103.52|104.78|103.48|104.84|103.54|104.73|103.43|10
1655077940000|2022-06-12 23:52:20|104.77|103.47|104.83|103.53|104.84|103.54|104.72|103.42|9
1655077950000|2022-06-12 23:52:30|104.81|103.51|104.8|103.5|104.88|103.58|104.8|103.5|14
1655077960000|2022-06-12 23:52:40|104.82|103.52|104.9|103.6|104.9|103.6|104.78|103.48|9
1655077970000|2022-06-12 23:52:50|104.89|103.59|104.8|103.5|104.89|103.59|104.8|103.5|7
1655077980000|2022-06-12 23:53:00|104.79|103.49|104.84|103.54|104.84|103.54|104.79|103.49|12
1655077990000|2022-06-12 23:53:10|104.83|103.53|104.82|103.52|104.88|103.58|104.82|103.52|8
1655078000000|2022-06-12 23:53:20|104.83|103.53|104.82|103.52|104.89|103.59|104.82|103.52|7
1655078010000|2022-06-12 23:53:30|104.81|103.51|104.84|103.54|104.87|103.57|104.81|103.51|5
1655078020000|2022-06-12 23:53:40|104.88|103.58|104.81|103.51|104.98|103.68|104.81|103.51|17
1655078030000|2022-06-12 23:53:50|104.8|103.5|104.79|103.49|104.8|103.5|104.78|103.48|8
1655078040000|2022-06-12 23:54:00|104.78|103.48|104.7|103.4|104.78|103.48|104.7|103.4|7
1655078050000|2022-06-12 23:54:10|104.66|103.36|104.69|103.39|104.71|103.41|104.61|103.31|12
1655078060000|2022-06-12 23:54:20|104.71|103.41|104.69|103.39|104.74|103.44|104.69|103.39|9
1655078070000|2022-06-12 23:54:30|104.68|103.38|104.51|103.21|104.68|103.38|104.51|103.21|13
1655078080000|2022-06-12 23:54:40|104.53|103.23|104.45|103.15|104.53|103.23|104.43|103.13|11
1655078090000|2022-06-12 23:54:50|104.42|103.12|104.4|103.1|104.45|103.15|104.4|103.1|8
1655078100000|2022-06-12 23:55:00|104.42|103.12|104.63|103.33|104.64|103.34|104.42|103.12|13
1655078110000|2022-06-12 23:55:10|104.65|103.35|104.73|103.43|104.78|103.48|104.63|103.33|10
1655078120000|2022-06-12 23:55:20|104.72|103.42|104.64|103.34|104.77|103.47|104.63|103.33|12
1655078130000|2022-06-12 23:55:30|104.61|103.31|104.5|103.2|104.61|103.31|104.5|103.2|15
1655078140000|2022-06-12 23:55:40|104.48|103.18|104.54|103.24|104.56|103.26|104.48|103.18|12
1655078150000|2022-06-12 23:55:50|104.53|103.23|104.55|103.25|104.56|103.26|104.51|103.21|9
1655078160000|2022-06-12 23:56:00|104.54|103.24|104.42|103.12|104.54|103.24|104.42|103.12|11
1655078170000|2022-06-12 23:56:10|104.43|103.13|104.45|103.15|104.51|103.21|104.43|103.13|12
1655078180000|2022-06-12 23:56:20|104.44|103.14|104.5|103.2|104.5|103.2|104.44|103.14|10
1655078190000|2022-06-12 23:56:30|104.47|103.17|104.61|103.31|104.61|103.31|104.47|103.17|9
1655078200000|2022-06-12 23:56:40|104.6|103.3|104.54|103.24|104.6|103.3|104.53|103.23|9
1655078210000|2022-06-12 23:56:50|104.55|103.25|104.44|103.14|104.55|103.25|104.44|103.14|8
1655078220000|2022-06-12 23:57:00|104.48|103.18|104.54|103.24|104.56|103.26|104.48|103.18|13
1655078230000|2022-06-12 23:57:10|104.53|103.23|104.65|103.35|104.65|103.35|104.53|103.23|8
1655078240000|2022-06-12 23:57:20|104.68|103.38|104.56|103.26|104.7|103.4|104.52|103.22|15
1655078250000|2022-06-12 23:57:30|104.52|103.22|104.43|103.13|104.53|103.23|104.43|103.13|7
1655078260000|2022-06-12 23:57:40|104.42|103.12|104.34|103.04|104.42|103.12|104.31|103.01|13
1655078270000|2022-06-12 23:57:50|104.24|102.94|104.14|102.84|104.28|102.98|104.14|102.84|12
1655078280000|2022-06-12 23:58:00|104.18|102.88|104.17|102.87|104.18|102.88|104.07|102.77|12
1655078290000|2022-06-12 23:58:10|104.16|102.86|104.21|102.91|104.29|102.99|104.16|102.86|12
1655078300000|2022-06-12 23:58:20|104.2|102.9|104.22|102.92|104.3|103|104.2|102.9|9
1655078310000|2022-06-12 23:58:30|104.23|102.93|104.19|102.89|104.25|102.95|104.13|102.83|17
1655078320000|2022-06-12 23:58:40|104.17|102.87|104.1|102.8|104.17|102.87|104.09|102.79|8
1655078330000|2022-06-12 23:58:50|104.06|102.76|104.1|102.8|104.11|102.81|104.03|102.73|13
1655078340000|2022-06-12 23:59:00|104.09|102.79|104.05|102.75|104.11|102.81|104.02|102.72|20
1655078350000|2022-06-12 23:59:10|103.99|102.69|103.86|102.56|103.99|102.69|103.83|102.53|25
1655078360000|2022-06-12 23:59:20|103.83|102.53|103.64|102.34|103.88|102.58|103.63|102.33|26
1655078370000|2022-06-12 23:59:30|103.63|102.33|103.61|102.31|103.63|102.33|103.53|102.23|11
1655078380000|2022-06-12 23:59:40|103.6|102.3|103.61|102.31|103.62|102.32|103.54|102.24|12
1655078390000|2022-06-12 23:59:50|103.65|102.35|103.58|102.28|103.65|102.35|103.58|102.28|8
1655078400000|2022-06-13 00:00:00|103.59|102.29|103.51|102.21|103.59|102.29|103.51|102.21|8
1655078410000|2022-06-13 00:00:10|103.52|102.22|103.51|102.21|103.52|102.22|103.42|102.12|16
1655078420000|2022-06-13 00:00:20|103.52|102.22|103.82|102.52|103.82|102.52|103.52|102.22|14
1655078430000|2022-06-13 00:00:30|103.84|102.54|103.72|102.42|103.87|102.57|103.72|102.42|11
1655078440000|2022-06-13 00:00:40|103.73|102.43|103.69|102.39|103.78|102.48|103.67|102.37|15
1655078450000|2022-06-13 00:00:50|103.71|102.41|104.03|102.73|104.03|102.73|103.71|102.41|19
1655078460000|2022-06-13 00:01:00|104.02|102.72|104.23|102.93|104.29|102.99|104.02|102.72|18
1655078470000|2022-06-13 00:01:10|104.2|102.9|104.22|102.92|104.25|102.95|104.18|102.88|11
1655078480000|2022-06-13 00:01:20|104.21|102.91|104.17|102.87|104.27|102.97|104.17|102.87|11
1655078490000|2022-06-13 00:01:30|104.16|102.86|104.14|102.84|104.21|102.91|104.13|102.83|11
1655078500000|2022-06-13 00:01:40|104.13|102.83|103.87|102.57|104.13|102.83|103.87|102.57|17
1655078510000|2022-06-13 00:01:50|103.84|102.54|103.93|102.63|103.93|102.63|103.84|102.54|14
1655078520000|2022-06-13 00:02:00|103.97|102.67|104.06|102.76|104.1|102.8|103.97|102.67|19
1655078530000|2022-06-13 00:02:10|104.03|102.73|103.93|102.63|104.03|102.73|103.93|102.63|11
1655078540000|2022-06-13 00:02:20|103.92|102.62|103.91|102.61|103.92|102.62|103.86|102.56|5
1655078550000|2022-06-13 00:02:30|103.9|102.6|103.81|102.51|103.9|102.6|103.81|102.51|10
1655078560000|2022-06-13 00:02:40|103.82|102.52|103.75|102.45|103.84|102.54|103.75|102.45|8
1655078570000|2022-06-13 00:02:50|103.79|102.49|103.74|102.44|103.83|102.53|103.73|102.43|14
1655078580000|2022-06-13 00:03:00|103.73|102.43|103.7|102.4|103.73|102.43|103.65|102.35|17
1655078590000|2022-06-13 00:03:10|103.64|102.34|103.54|102.24|103.64|102.34|103.5|102.2|19
1655078600000|2022-06-13 00:03:20|103.53|102.23|103.52|102.22|103.58|102.28|103.52|102.22|9
1655078610000|2022-06-13 00:03:30|103.54|102.24|103.46|102.16|103.54|102.24|103.45|102.15|11
1655078620000|2022-06-13 00:03:40|103.47|102.17|103.67|102.37|103.69|102.39|103.47|102.17|18
1655078630000|2022-06-13 00:03:50|103.66|102.36|103.7|102.4|103.7|102.4|103.63|102.33|8
1655078640000|2022-06-13 00:04:00|103.73|102.43|103.92|102.62|104|102.7|103.73|102.43|17
1655078650000|2022-06-13 00:04:10|103.91|102.61|103.83|102.53|103.94|102.64|103.82|102.52|15
1655078660000|2022-06-13 00:04:20|103.82|102.52|103.8|102.5|103.83|102.53|103.8|102.5|7
1655078670000|2022-06-13 00:04:30|103.75|102.45|103.78|102.48|103.81|102.51|103.72|102.42|12
1655078680000|2022-06-13 00:04:40|103.76|102.46|103.44|102.14|103.76|102.46|103.44|102.14|21
1655078690000|2022-06-13 00:04:50|103.43|102.13|103.29|101.99|103.43|102.13|103.24|101.94|20
1655078700000|2022-06-13 00:05:00|103.25|101.95|103.35|102.05|103.35|102.05|103.24|101.94|19
1655078710000|2022-06-13 00:05:10|103.36|102.06|103.23|101.93|103.37|102.07|103.23|101.93|13
1655078720000|2022-06-13 00:05:20|103.22|101.92|103.14|101.84|103.23|101.93|103.14|101.84|21
1655078730000|2022-06-13 00:05:30|103.15|101.85|103.2|101.9|103.22|101.92|103.14|101.84|12
1655078740000|2022-06-13 00:05:40|103.14|101.84|103.49|102.19|103.5|102.2|103.13|101.83|23
1655078750000|2022-06-13 00:05:50|103.53|102.23|104.17|102.87|104.31|103.01|103.51|102.21|25
1655078760000|2022-06-13 00:06:00|104.22|102.92|104.01|102.71|104.22|102.92|103.88|102.58|20
1655078770000|2022-06-13 00:06:10|103.99|102.69|103.9|102.6|104.05|102.75|103.9|102.6|17
1655078780000|2022-06-13 00:06:20|103.83|102.53|103.84|102.54|103.87|102.57|103.76|102.46|15
1655078790000|2022-06-13 00:06:30|103.83|102.53|104.04|102.74|104.05|102.75|103.83|102.53|10
1655078800000|2022-06-13 00:06:40|104.02|102.72|104.17|102.87|104.17|102.87|104.01|102.71|12
1655078810000|2022-06-13 00:06:50|104.18|102.88|104.24|102.94|104.37|103.07|104.18|102.88|22
1655078820000|2022-06-13 00:07:00|104.23|102.93|104.43|103.13|104.47|103.17|104.16|102.86|23
1655078830000|2022-06-13 00:07:10|104.36|103.06|104.65|103.35|104.66|103.36|104.36|103.06|12
1655078840000|2022-06-13 00:07:20|104.64|103.34|104.44|103.14|104.64|103.34|104.44|103.14|16
1655078850000|2022-06-13 00:07:30|104.43|103.13|104.57|103.27|104.57|103.27|104.43|103.13|10
1655078860000|2022-06-13 00:07:40|104.58|103.28|104.55|103.25|104.6|103.3|104.54|103.24|10
1655078870000|2022-06-13 00:07:50|104.56|103.26|104.44|103.14|104.61|103.31|104.44|103.14|9
1655078880000|2022-06-13 00:08:00|104.45|103.15|104.61|103.31|104.61|103.31|104.44|103.14|12
1655078890000|2022-06-13 00:08:10|104.62|103.32|104.65|103.35|104.66|103.36|104.62|103.32|11
1655078900000|2022-06-13 00:08:20|104.7|103.4|104.97|103.67|104.97|103.67|104.7|103.4|13
1655078910000|2022-06-13 00:08:30|104.94|103.64|104.83|103.53|104.94|103.64|104.82|103.52|14
1655078920000|2022-06-13 00:08:40|104.82|103.52|104.78|103.48|104.82|103.52|104.75|103.45|6
1655078930000|2022-06-13 00:08:50|104.75|103.45|104.88|103.58|104.88|103.58|104.75|103.45|11
1655078940000|2022-06-13 00:09:00|104.95|103.65|104.71|103.41|104.95|103.65|104.7|103.4|14
1655078950000|2022-06-13 00:09:10|104.72|103.42|104.72|103.42|104.72|103.42|104.72|103.42|1
1655078960000|2022-06-13 00:09:20|104.73|103.43|104.79|103.49|104.85|103.55|104.73|103.43|13
1655078970000|2022-06-13 00:09:30|104.81|103.51|104.81|103.51|104.83|103.53|104.79|103.49|11
1655078980000|2022-06-13 00:09:40|104.85|103.55|104.95|103.65|104.95|103.65|104.85|103.55|5
1655078990000|2022-06-13 00:09:50|105|103.7|104.84|103.54|105|103.7|104.84|103.54|8
1655079000000|2022-06-13 00:10:00|104.89|103.59|104.85|103.55|104.92|103.62|104.84|103.54|8
1655079010000|2022-06-13 00:10:10|104.86|103.56|104.97|103.67|104.97|103.67|104.86|103.56|8
1655079020000|2022-06-13 00:10:20|104.93|103.63|104.93|103.63|104.96|103.66|104.92|103.62|9
1655079030000|2022-06-13 00:10:30|104.94|103.64|104.75|103.45|104.94|103.64|104.75|103.45|15
1655079040000|2022-06-13 00:10:40|104.74|103.44|104.64|103.34|104.74|103.44|104.63|103.33|7
1655079050000|2022-06-13 00:10:50|104.63|103.33|104.55|103.25|104.64|103.34|104.55|103.25|6
1655079060000|2022-06-13 00:11:00|104.58|103.28|104.57|103.27|104.63|103.33|104.53|103.23|13
1655079070000|2022-06-13 00:11:10|104.54|103.24|104.65|103.35|104.65|103.35|104.53|103.23|13
1655079080000|2022-06-13 00:11:20|104.64|103.34|104.57|103.27|104.65|103.35|104.57|103.27|9
1655079090000|2022-06-13 00:11:30|104.62|103.32|104.64|103.34|104.71|103.41|104.57|103.27|11
1655079100000|2022-06-13 00:11:40|104.65|103.35|104.62|103.32|104.66|103.36|104.61|103.31|9
1655079110000|2022-06-13 00:11:50|104.63|103.33|104.53|103.23|104.66|103.36|104.53|103.23|8
1655079120000|2022-06-13 00:12:00|104.55|103.25|104.65|103.35|104.65|103.35|104.53|103.23|12
1655079130000|2022-06-13 00:12:10|104.64|103.34|104.54|103.24|104.67|103.37|104.54|103.24|12
1655079140000|2022-06-13 00:12:20|104.52|103.22|104.54|103.24|104.58|103.28|104.52|103.22|8
1655079150000|2022-06-13 00:12:30|104.55|103.25|104.65|103.35|104.67|103.37|104.54|103.24|9
1655079160000|2022-06-13 00:12:40|104.64|103.34|104.65|103.35|104.67|103.37|104.64|103.34|4
1655079170000|2022-06-13 00:12:50|104.67|103.37|104.56|103.26|104.69|103.39|104.54|103.24|21
1655079180000|2022-06-13 00:13:00|104.58|103.28|104.64|103.34|104.64|103.34|104.56|103.26|14
1655079190000|2022-06-13 00:13:10|104.63|103.33|104.38|103.08|104.63|103.33|104.38|103.08|21
1655079200000|2022-06-13 00:13:20|104.37|103.07|104.22|102.92|104.37|103.07|104.22|102.92|10
1655079210000|2022-06-13 00:13:30|104.23|102.93|104.16|102.86|104.26|102.96|104.13|102.83|19
1655079220000|2022-06-13 00:13:40|104.18|102.88|104.18|102.88|104.23|102.93|104.14|102.84|11
1655079230000|2022-06-13 00:13:50|104.16|102.86|104.21|102.91|104.22|102.92|104.14|102.84|6
1655079240000|2022-06-13 00:14:00|104.22|102.92|104.24|102.94|104.26|102.96|104.2|102.9|9
1655079250000|2022-06-13 00:14:10|104.23|102.93|104.22|102.92|104.27|102.97|104.22|102.92|8
1655079260000|2022-06-13 00:14:20|104.21|102.91|104.13|102.83|104.21|102.91|104.13|102.83|8
1655079270000|2022-06-13 00:14:30|104.15|102.85|104.13|102.83|104.17|102.87|104.12|102.82|9
1655079280000|2022-06-13 00:14:40|104.15|102.85|104.13|102.83|104.22|102.92|104.13|102.83|14
1655079290000|2022-06-13 00:14:50|104.15|102.85|104.02|102.72|104.15|102.85|104.01|102.71|8
1655079300000|2022-06-13 00:15:00|104.01|102.71|103.95|102.65|104.05|102.75|103.94|102.64|12
1655079310000|2022-06-13 00:15:10|104|102.7|104.26|102.96|104.26|102.96|104|102.7|18
1655079320000|2022-06-13 00:15:20|104.25|102.95|104.17|102.87|104.25|102.95|104.15|102.85|13
1655079330000|2022-06-13 00:15:30|104.16|102.86|104.03|102.73|104.19|102.89|104.03|102.73|12
1655079340000|2022-06-13 00:15:40|104.02|102.72|103.9|102.6|104.03|102.73|103.9|102.6|11
1655079350000|2022-06-13 00:15:50|103.85|102.55|103.72|102.42|103.85|102.55|103.7|102.4|16
1655079360000|2022-06-13 00:16:00|103.73|102.43|103.73|102.43|103.76|102.46|103.7|102.4|11
1655079370000|2022-06-13 00:16:10|103.72|102.42|103.61|102.31|103.72|102.42|103.57|102.27|10
1655079380000|2022-06-13 00:16:20|103.62|102.32|103.4|102.1|103.62|102.32|103.4|102.1|13
1655079390000|2022-06-13 00:16:30|103.33|102.03|103.38|102.08|103.39|102.09|103.25|101.95|14
1655079400000|2022-06-13 00:16:40|103.37|102.07|103.38|102.08|103.39|102.09|103.33|102.03|11
1655079410000|2022-06-13 00:16:50|103.39|102.09|103.55|102.25|103.56|102.26|103.39|102.09|16
1655079420000|2022-06-13 00:17:00|103.56|102.26|103.46|102.16|103.57|102.27|103.44|102.14|12
1655079430000|2022-06-13 00:17:10|103.43|102.13|103.56|102.26|103.56|102.26|103.35|102.05|20
1655079440000|2022-06-13 00:17:20|103.57|102.27|103.55|102.25|103.57|102.27|103.53|102.23|7
1655079450000|2022-06-13 00:17:30|103.54|102.24|103.46|102.16|103.54|102.24|103.45|102.15|7
1655079460000|2022-06-13 00:17:40|103.45|102.15|103.26|101.96|103.45|102.15|103.25|101.95|13
1655079470000|2022-06-13 00:17:50|103.24|101.94|103.23|101.93|103.25|101.95|103.22|101.92|8
1655079480000|2022-06-13 00:18:00|103.14|101.84|103.22|101.92|103.22|101.92|103.13|101.83|11
1655079490000|2022-06-13 00:18:10|103.24|101.94|103.24|101.94|103.32|102.02|103.22|101.92|8
1655079500000|2022-06-13 00:18:20|103.25|101.95|103.17|101.87|103.25|101.95|103.13|101.83|9
1655079510000|2022-06-13 00:18:30|103.2|101.9|103.25|101.95|103.25|101.95|103.13|101.83|15
1655079520000|2022-06-13 00:18:40|103.24|101.94|103.78|102.48|103.78|102.48|103.24|101.94|29
1655079530000|2022-06-13 00:18:50|103.74|102.44|103.83|102.53|103.86|102.56|103.66|102.36|22
1655079540000|2022-06-13 00:19:00|103.87|102.57|103.97|102.67|104.08|102.78|103.84|102.54|21
1655079550000|2022-06-13 00:19:10|104.04|102.74|104|102.7|104.09|102.79|103.95|102.65|13
1655079560000|2022-06-13 00:19:20|103.97|102.67|103.96|102.66|104.06|102.76|103.93|102.63|18
1655079570000|2022-06-13 00:19:30|104.01|102.71|103.93|102.63|104.01|102.71|103.93|102.63|12
1655079580000|2022-06-13 00:19:40|103.94|102.64|103.85|102.55|103.94|102.64|103.82|102.52|12
1655079590000|2022-06-13 00:19:50|103.84|102.54|103.93|102.63|103.93|102.63|103.82|102.52|15
1655079600000|2022-06-13 00:20:00|103.95|102.65|104.11|102.81|104.14|102.84|103.95|102.65|20
1655079610000|2022-06-13 00:20:10|104.14|102.84|104.15|102.85|104.18|102.88|104.12|102.82|8
1655079620000|2022-06-13 00:20:20|104.14|102.84|104.17|102.87|104.17|102.87|104.12|102.82|9
1655079630000|2022-06-13 00:20:30|104.15|102.85|104.12|102.82|104.19|102.89|104.11|102.81|12
1655079640000|2022-06-13 00:20:40|104.04|102.74|104.01|102.71|104.04|102.74|103.95|102.65|10
1655079650000|2022-06-13 00:20:50|104.02|102.72|104.12|102.82|104.15|102.85|104.02|102.72|10
1655079660000|2022-06-13 00:21:00|104.13|102.83|104.01|102.71|104.13|102.83|104.01|102.71|13
1655079670000|2022-06-13 00:21:10|104.02|102.72|104.05|102.75|104.05|102.75|103.95|102.65|8
1655079680000|2022-06-13 00:21:20|104.04|102.74|104.05|102.75|104.07|102.77|104.01|102.71|9
1655079690000|2022-06-13 00:21:30|104.08|102.78|104.14|102.84|104.25|102.95|104.08|102.78|14
1655079700000|2022-06-13 00:21:40|104.13|102.83|104.14|102.84|104.16|102.86|104.11|102.81|6
1655079710000|2022-06-13 00:21:50|104.15|102.85|104.15|102.85|104.23|102.93|104.14|102.84|11
1655079720000|2022-06-13 00:22:00|104.2|102.9|104.23|102.93|104.26|102.96|104.15|102.85|9
1655079730000|2022-06-13 00:22:10|104.25|102.95|104.25|102.95|104.28|102.98|104.24|102.94|11
1655079740000|2022-06-13 00:22:20|104.26|102.96|104.54|103.24|104.54|103.24|104.26|102.96|24
1655079750000|2022-06-13 00:22:30|104.53|103.23|104.36|103.06|104.57|103.27|104.36|103.06|18
1655079760000|2022-06-13 00:22:40|104.41|103.11|104.4|103.1|104.42|103.12|104.34|103.04|10
1655079770000|2022-06-13 00:22:50|104.41|103.11|104.53|103.23|104.53|103.23|104.36|103.06|10
1655079780000|2022-06-13 00:23:00|104.55|103.25|104.46|103.16|104.55|103.25|104.46|103.16|8
1655079790000|2022-06-13 00:23:10|104.45|103.15|104.39|103.09|104.45|103.15|104.33|103.03|13
1655079800000|2022-06-13 00:23:20|104.41|103.11|104.53|103.23|104.58|103.28|104.41|103.11|14
1655079810000|2022-06-13 00:23:30|104.52|103.22|104.42|103.12|104.52|103.22|104.42|103.12|8
1655079820000|2022-06-13 00:23:40|104.45|103.15|104.45|103.15|104.46|103.16|104.41|103.11|10
1655079830000|2022-06-13 00:23:50|104.44|103.14|104.45|103.15|104.49|103.19|104.43|103.13|6
1655079840000|2022-06-13 00:24:00|104.44|103.14|104.4|103.1|104.46|103.16|104.4|103.1|7
1655079850000|2022-06-13 00:24:10|104.39|103.09|104.39|103.09|104.39|103.09|104.39|103.09|1
1655079860000|2022-06-13 00:24:20|104.33|103.03|104.35|103.05|104.42|103.12|104.33|103.03|11
1655079870000|2022-06-13 00:24:30|104.34|103.04|104.33|103.03|104.38|103.08|104.31|103.01|7
1655079880000|2022-06-13 00:24:40|104.31|103.01|104.35|103.05|104.36|103.06|104.31|103.01|6
1655079890000|2022-06-13 00:24:50|104.34|103.04|104.31|103.01|104.39|103.09|104.31|103.01|7
1655079900000|2022-06-13 00:25:00|104.32|103.02|104.45|103.15|104.45|103.15|104.32|103.02|12
1655079910000|2022-06-13 00:25:10|104.44|103.14|104.41|103.11|104.48|103.18|104.41|103.11|12
1655079920000|2022-06-13 00:25:20|104.42|103.12|104.44|103.14|104.45|103.15|104.42|103.12|7
1655079930000|2022-06-13 00:25:30|104.45|103.15|104.41|103.11|104.5|103.2|104.41|103.11|7
1655079940000|2022-06-13 00:25:40|104.43|103.13|104.33|103.03|104.43|103.13|104.33|103.03|10
1655079950000|2022-06-13 00:25:50|104.32|103.02|104.31|103.01|104.32|103.02|104.24|102.94|10
1655079960000|2022-06-13 00:26:00|104.33|103.03|104.42|103.12|104.45|103.15|104.33|103.03|7
1655079970000|2022-06-13 00:26:10|104.45|103.15|104.34|103.04|104.45|103.15|104.31|103.01|8
1655079980000|2022-06-13 00:26:20|104.35|103.05|104.47|103.17|104.47|103.17|104.34|103.04|9
1655079990000|2022-06-13 00:26:30|104.46|103.16|104.45|103.15|104.56|103.26|104.45|103.15|12
1655080000000|2022-06-13 00:26:40|104.5|103.2|104.52|103.22|104.56|103.26|104.5|103.2|9
1655080010000|2022-06-13 00:26:50|104.53|103.23|104.5|103.2|104.56|103.26|104.49|103.19|7
1655080020000|2022-06-13 00:27:00|104.49|103.19|104.4|103.1|104.5|103.2|104.4|103.1|12
1655080030000|2022-06-13 00:27:10|104.39|103.09|104.49|103.19|104.49|103.19|104.33|103.03|9
1655080040000|2022-06-13 00:27:20|104.48|103.18|104.53|103.23|104.58|103.28|104.4|103.1|16
1655080050000|2022-06-13 00:27:30|104.52|103.22|104.36|103.06|104.52|103.22|104.34|103.04|13
1655080060000|2022-06-13 00:27:40|104.34|103.04|104.33|103.03|104.39|103.09|104.33|103.03|8
1655080070000|2022-06-13 00:27:50|104.34|103.04|104.44|103.14|104.44|103.14|104.33|103.03|10
1655080080000|2022-06-13 00:28:00|104.45|103.15|104.32|103.02|104.45|103.15|104.32|103.02|11
1655080090000|2022-06-13 00:28:10|104.35|103.05|104.29|102.99|104.35|103.05|104.29|102.99|9
1655080100000|2022-06-13 00:28:20|104.28|102.98|104.39|103.09|104.39|103.09|104.28|102.98|7
1655080110000|2022-06-13 00:28:30|104.38|103.08|104.33|103.03|104.38|103.08|104.33|103.03|2
1655080120000|2022-06-13 00:28:40|104.34|103.04|104.33|103.03|104.4|103.1|104.33|103.03|7
1655080130000|2022-06-13 00:28:50|104.32|103.02|104.29|102.99|104.39|103.09|104.29|102.99|12
1655080140000|2022-06-13 00:29:00|104.28|102.98|104.2|102.9|104.28|102.98|104.2|102.9|6
1655080150000|2022-06-13 00:29:10|104.19|102.89|104.25|102.95|104.25|102.95|104.18|102.88|5
1655080160000|2022-06-13 00:29:20|104.3|103|104.23|102.93|104.3|103|104.23|102.93|5
1655080170000|2022-06-13 00:29:30|104.24|102.94|104.28|102.98|104.28|102.98|104.24|102.94|2
1655080180000|2022-06-13 00:29:40|104.24|102.94|104.23|102.93|104.25|102.95|104.23|102.93|4
1655080190000|2022-06-13 00:29:50|104.27|102.97|104.32|103.02|104.39|103.09|104.27|102.97|11
1655080200000|2022-06-13 00:30:00|104.31|103.01|104.32|103.02|104.32|103.02|104.3|103|4
1655080210000|2022-06-13 00:30:10|104.35|103.05|104.2|102.9|104.35|103.05|104.2|102.9|12
1655080220000|2022-06-13 00:30:20|104.21|102.91|104.14|102.84|104.23|102.93|104.14|102.84|8
1655080230000|2022-06-13 00:30:30|104.16|102.86|104.11|102.81|104.19|102.89|104.11|102.81|7
1655080240000|2022-06-13 00:30:40|104.12|102.82|104.21|102.91|104.22|102.92|104.11|102.81|7
1655080250000|2022-06-13 00:30:50|104.2|102.9|104.17|102.87|104.2|102.9|104.13|102.83|7
1655080260000|2022-06-13 00:31:00|104.22|102.92|104.2|102.9|104.24|102.94|104.2|102.9|8
1655080270000|2022-06-13 00:31:10|104.22|102.92|104.24|102.94|104.28|102.98|104.22|102.92|8
1655080280000|2022-06-13 00:31:20|104.25|102.95|104.3|103|104.3|103|104.25|102.95|4
1655080290000|2022-06-13 00:31:30|104.31|103.01|104.31|103.01|104.34|103.04|104.31|103.01|5
1655080310000|2022-06-13 00:31:50|104.32|103.02|104.21|102.91|104.32|103.02|104.2|102.9|9
1655080320000|2022-06-13 00:32:00|104.2|102.9|104.13|102.83|104.23|102.93|104.13|102.83|10
1655080330000|2022-06-13 00:32:10|104.17|102.87|104.13|102.83|104.17|102.87|104.11|102.81|6
1655080340000|2022-06-13 00:32:20|104.11|102.81|104.09|102.79|104.12|102.82|104.02|102.72|16
1655080360000|2022-06-13 00:32:40|104.1|102.8|104.19|102.89|104.23|102.93|104.08|102.78|13
1655080370000|2022-06-13 00:32:50|104.2|102.9|104.1|102.8|104.2|102.9|104.1|102.8|7
1655080380000|2022-06-13 00:33:00|104.11|102.81|104.13|102.83|104.14|102.84|104.1|102.8|5
1655080390000|2022-06-13 00:33:10|104.15|102.85|104.2|102.9|104.2|102.9|104.12|102.82|6
1655080400000|2022-06-13 00:33:20|104.19|102.89|104.2|102.9|104.2|102.9|104.12|102.82|6
1655080410000|2022-06-13 00:33:30|104.22|102.92|104.31|103.01|104.33|103.03|104.22|102.92|12
1655080420000|2022-06-13 00:33:40|104.26|102.96|104.35|103.05|104.35|103.05|104.26|102.96|4
1655080430000|2022-06-13 00:33:50|104.34|103.04|104.45|103.15|104.45|103.15|104.33|103.03|16
1655080440000|2022-06-13 00:34:00|104.44|103.14|104.82|103.52|104.82|103.52|104.43|103.13|12
1655080450000|2022-06-13 00:34:10|104.81|103.51|104.66|103.36|104.96|103.66|104.66|103.36|24
1655080460000|2022-06-13 00:34:20|104.64|103.34|104.9|103.6|104.9|103.6|104.63|103.33|19
1655080470000|2022-06-13 00:34:30|104.92|103.62|104.95|103.65|105.04|103.74|104.92|103.62|18
1655080480000|2022-06-13 00:34:40|104.94|103.64|104.84|103.54|104.95|103.65|104.84|103.54|14
1655080490000|2022-06-13 00:34:50|104.82|103.52|104.7|103.4|104.83|103.53|104.7|103.4|9
1655080500000|2022-06-13 00:35:00|104.76|103.46|104.92|103.62|104.94|103.64|104.76|103.46|11
1655080510000|2022-06-13 00:35:10|104.93|103.63|104.83|103.53|104.93|103.63|104.83|103.53|10
1655080520000|2022-06-13 00:35:20|104.82|103.52|104.7|103.4|104.82|103.52|104.7|103.4|3
1655080530000|2022-06-13 00:35:30|104.71|103.41|104.62|103.32|104.71|103.41|104.62|103.32|7
1655080540000|2022-06-13 00:35:40|104.63|103.33|104.65|103.35|104.7|103.4|104.63|103.33|6
1655080550000|2022-06-13 00:35:50|104.67|103.37|104.7|103.4|104.7|103.4|104.65|103.35|3
1655080560000|2022-06-13 00:36:00|104.71|103.41|104.52|103.22|104.71|103.41|104.52|103.22|11
1655080580000|2022-06-13 00:36:20|104.51|103.21|104.43|103.13|104.51|103.21|104.42|103.12|5
1655080590000|2022-06-13 00:36:30|104.44|103.14|104.43|103.13|104.44|103.14|104.43|103.13|2
1655080600000|2022-06-13 00:36:40|104.45|103.15|104.47|103.17|104.48|103.18|104.42|103.12|8
1655080610000|2022-06-13 00:36:50|104.46|103.16|104.46|103.16|104.53|103.23|104.46|103.16|4
1655080620000|2022-06-13 00:37:00|104.51|103.21|104.46|103.16|104.51|103.21|104.44|103.14|5
1655080630000|2022-06-13 00:37:10|104.47|103.17|104.41|103.11|104.47|103.17|104.41|103.11|7
1655080640000|2022-06-13 00:37:20|104.42|103.12|104.42|103.12|104.42|103.12|104.41|103.11|3
1655080650000|2022-06-13 00:37:30|104.45|103.15|104.43|103.13|104.47|103.17|104.43|103.13|8
1655080660000|2022-06-13 00:37:40|104.42|103.12|104.35|103.05|104.43|103.13|104.35|103.05|4
1655080680000|2022-06-13 00:38:00|104.39|103.09|104.33|103.03|104.4|103.1|104.33|103.03|5
1655080690000|2022-06-13 00:38:10|104.32|103.02|104.24|102.94|104.37|103.07|104.24|102.94|7
1655080700000|2022-06-13 00:38:20|104.29|102.99|104.25|102.95|104.31|103.01|104.24|102.94|7
1655080710000|2022-06-13 00:38:30|104.24|102.94|104.29|102.99|104.29|102.99|104.24|102.94|4
1655080720000|2022-06-13 00:38:40|104.24|102.94|104.23|102.93|104.29|102.99|104.23|102.93|10
1655080730000|2022-06-13 00:38:50|104.25|102.95|104.1|102.8|104.25|102.95|104.1|102.8|14
1655080740000|2022-06-13 00:39:00|104.05|102.75|104.01|102.71|104.1|102.8|104.01|102.71|9
1655080750000|2022-06-13 00:39:10|104.04|102.74|104.01|102.71|104.04|102.74|104.01|102.71|6
1655080760000|2022-06-13 00:39:20|104|102.7|103.92|102.62|104|102.7|103.92|102.62|6
1655080770000|2022-06-13 00:39:30|103.96|102.66|104.11|102.81|104.11|102.81|103.96|102.66|6
1655080780000|2022-06-13 00:39:40|104.1|102.8|104.02|102.72|104.1|102.8|104.02|102.72|6
1655080790000|2022-06-13 00:39:50|104.01|102.71|103.9|102.6|104.01|102.71|103.9|102.6|8
1655080800000|2022-06-13 00:40:00|103.82|102.52|103.94|102.64|103.94|102.64|103.82|102.52|6
1655080810000|2022-06-13 00:40:10|103.91|102.61|103.84|102.54|103.91|102.61|103.81|102.51|15
1655080820000|2022-06-13 00:40:20|103.88|102.58|103.73|102.43|103.88|102.58|103.72|102.42|13
1655080830000|2022-06-13 00:40:30|103.75|102.45|103.74|102.44|103.82|102.52|103.65|102.35|13
1655080840000|2022-06-13 00:40:40|103.75|102.45|103.83|102.53|103.85|102.55|103.75|102.45|9
1655080850000|2022-06-13 00:40:50|103.84|102.54|103.65|102.35|103.84|102.54|103.65|102.35|9
1655080860000|2022-06-13 00:41:00|103.64|102.34|103.91|102.61|103.92|102.62|103.64|102.34|19
1655080870000|2022-06-13 00:41:10|103.9|102.6|103.83|102.53|103.9|102.6|103.82|102.52|8
1655080880000|2022-06-13 00:41:20|103.85|102.55|103.72|102.42|103.86|102.56|103.72|102.42|12
1655080890000|2022-06-13 00:41:30|103.71|102.41|103.81|102.51|103.81|102.51|103.71|102.41|6
1655080900000|2022-06-13 00:41:40|103.82|102.52|103.82|102.52|103.83|102.53|103.82|102.52|3
1655080910000|2022-06-13 00:41:50|103.83|102.53|103.82|102.52|103.83|102.53|103.74|102.44|8
1655080920000|2022-06-13 00:42:00|103.83|102.53|103.85|102.55|103.92|102.62|103.82|102.52|10
1655080930000|2022-06-13 00:42:10|103.87|102.57|103.83|102.53|103.91|102.61|103.83|102.53|9
1655080940000|2022-06-13 00:42:20|103.86|102.56|103.85|102.55|103.89|102.59|103.84|102.54|8
1655080950000|2022-06-13 00:42:30|103.9|102.6|103.82|102.52|103.9|102.6|103.82|102.52|6
1655080960000|2022-06-13 00:42:40|103.85|102.55|103.84|102.54|103.89|102.59|103.82|102.52|7
1655080970000|2022-06-13 00:42:50|103.87|102.57|103.86|102.56|103.89|102.59|103.84|102.54|8
1655080980000|2022-06-13 00:43:00|103.91|102.61|104|102.7|104|102.7|103.9|102.6|9
1655080990000|2022-06-13 00:43:10|103.97|102.67|103.84|102.54|103.97|102.67|103.84|102.54|11
1655081000000|2022-06-13 00:43:20|103.83|102.53|103.72|102.42|103.85|102.55|103.72|102.42|10
1655081010000|2022-06-13 00:43:30|103.71|102.41|103.7|102.4|103.72|102.42|103.69|102.39|6
1655081020000|2022-06-13 00:43:40|103.71|102.41|103.76|102.46|103.76|102.46|103.71|102.41|8
1655081030000|2022-06-13 00:43:50|103.81|102.51|103.8|102.5|103.81|102.51|103.74|102.44|7
1655081040000|2022-06-13 00:44:00|103.81|102.51|103.8|102.5|103.83|102.53|103.8|102.5|7
1655081050000|2022-06-13 00:44:10|103.79|102.49|103.6|102.3|103.8|102.5|103.6|102.3|16
1655081060000|2022-06-13 00:44:20|103.59|102.29|103.41|102.11|103.59|102.29|103.41|102.11|11
1655081070000|2022-06-13 00:44:30|103.4|102.1|103.4|102.1|103.4|102.1|103.4|102.1|1
1655081080000|2022-06-13 00:44:40|103.41|102.11|103.47|102.17|103.51|102.21|103.41|102.11|7
1655081090000|2022-06-13 00:44:50|103.43|102.13|103.31|102.01|103.43|102.13|103.31|102.01|14
1655081100000|2022-06-13 00:45:00|103.3|102|103.37|102.07|103.38|102.08|103.21|101.91|13
1655081110000|2022-06-13 00:45:10|103.35|102.05|103.46|102.16|103.46|102.16|103.32|102.02|13
1655081120000|2022-06-13 00:45:20|103.45|102.15|103.46|102.16|103.54|102.24|103.44|102.14|14
1655081130000|2022-06-13 00:45:30|103.45|102.15|103.47|102.17|103.47|102.17|103.35|102.05|11
1655081140000|2022-06-13 00:45:40|103.44|102.14|103.46|102.16|103.47|102.17|103.4|102.1|8
1655081150000|2022-06-13 00:45:50|103.48|102.18|103.44|102.14|103.48|102.18|103.33|102.03|14
1655081160000|2022-06-13 00:46:00|103.43|102.13|103.52|102.22|103.52|102.22|103.41|102.11|8
1655081170000|2022-06-13 00:46:10|103.51|102.21|103.46|102.16|103.51|102.21|103.43|102.13|12
1655081180000|2022-06-13 00:46:20|103.47|102.17|103.51|102.21|103.52|102.22|103.47|102.17|3
1655081190000|2022-06-13 00:46:30|103.53|102.23|103.51|102.21|103.53|102.23|103.51|102.21|3
1655081200000|2022-06-13 00:46:40|103.46|102.16|103.41|102.11|103.46|102.16|103.41|102.11|8
1655081210000|2022-06-13 00:46:50|103.33|102.03|103.24|101.94|103.33|102.03|103.23|101.93|9
1655081220000|2022-06-13 00:47:00|103.23|101.93|102.93|101.63|103.23|101.93|102.93|101.63|26
1655081230000|2022-06-13 00:47:10|102.91|101.61|102.42|101.12|102.92|101.62|102.38|101.08|21
1655081240000|2022-06-13 00:47:20|102.41|101.11|102.6|101.3|102.6|101.3|102.41|101.11|20
1655081250000|2022-06-13 00:47:30|102.57|101.27|102.5|101.2|102.57|101.27|102.45|101.15|21
1655081260000|2022-06-13 00:47:40|102.49|101.19|102.57|101.27|102.57|101.27|102.49|101.19|9
1655081270000|2022-06-13 00:47:50|102.59|101.29|102.65|101.35|102.65|101.35|102.59|101.29|3
1655081280000|2022-06-13 00:48:00|102.67|101.37|102.51|101.21|102.67|101.37|102.48|101.18|16
1655081290000|2022-06-13 00:48:10|102.54|101.24|102.47|101.17|102.59|101.29|102.45|101.15|13
1655081300000|2022-06-13 00:48:20|102.46|101.16|102.5|101.2|102.52|101.22|102.43|101.13|9
1655081310000|2022-06-13 00:48:30|102.46|101.16|102.53|101.23|102.53|101.23|102.46|101.16|9
1655081320000|2022-06-13 00:48:40|102.54|101.24|102.56|101.26|102.57|101.27|102.54|101.24|10
1655081330000|2022-06-13 00:48:50|102.55|101.25|102.65|101.35|102.65|101.35|102.54|101.24|8
1655081340000|2022-06-13 00:49:00|102.63|101.33|102.64|101.34|102.65|101.35|102.61|101.31|13
1655081350000|2022-06-13 00:49:10|102.63|101.33|102.45|101.15|102.63|101.33|102.45|101.15|8
1655081360000|2022-06-13 00:49:20|102.48|101.18|102.47|101.17|102.48|101.18|102.44|101.14|9
1655081370000|2022-06-13 00:49:30|102.45|101.15|102.43|101.13|102.47|101.17|102.26|100.96|16
1655081380000|2022-06-13 00:49:40|102.42|101.12|102.27|100.97|102.42|101.12|102.27|100.97|24
1655081390000|2022-06-13 00:49:50|102.25|100.95|102.27|100.97|102.32|101.02|102.22|100.92|14
1655081400000|2022-06-13 00:50:00|102.29|100.99|102.35|101.05|102.43|101.13|102.29|100.99|15
1655081410000|2022-06-13 00:50:10|102.29|100.99|101.93|100.63|102.29|100.99|101.91|100.61|20
1655081420000|2022-06-13 00:50:20|101.94|100.64|102.13|100.83|102.14|100.84|101.94|100.64|19
1655081430000|2022-06-13 00:50:30|102.12|100.82|102.21|100.91|102.22|100.92|102.12|100.82|21
1655081440000|2022-06-13 00:50:40|102.16|100.86|102.34|101.04|102.35|101.05|102.15|100.85|13
1655081450000|2022-06-13 00:50:50|102.33|101.03|101.92|100.62|102.33|101.03|101.9|100.6|27
1655081460000|2022-06-13 00:51:00|101.91|100.61|102.24|100.94|102.26|100.96|101.91|100.61|22
1655081470000|2022-06-13 00:51:10|102.23|100.93|102.26|100.96|102.27|100.97|102.21|100.91|11
1655081480000|2022-06-13 00:51:20|102.25|100.95|102.14|100.84|102.25|100.95|102.13|100.83|18
1655081490000|2022-06-13 00:51:30|102.12|100.82|102.15|100.85|102.15|100.85|102.05|100.75|8
1655081500000|2022-06-13 00:51:40|102.14|100.84|102.14|100.84|102.15|100.85|102.11|100.81|12
1655081510000|2022-06-13 00:51:50|102.15|100.85|102.02|100.72|102.18|100.88|102.02|100.72|12
1655081520000|2022-06-13 00:52:00|101.99|100.69|102.11|100.81|102.11|100.81|101.85|100.55|23
1655081530000|2022-06-13 00:52:10|102.1|100.8|102.36|101.06|102.38|101.08|102.1|100.8|22
1655081540000|2022-06-13 00:52:20|102.37|101.07|102.36|101.06|102.37|101.07|102.19|100.89|17
1655081550000|2022-06-13 00:52:30|102.41|101.11|102.35|101.05|102.41|101.11|102.34|101.04|10
1655081560000|2022-06-13 00:52:40|102.38|101.08|102.46|101.16|102.48|101.18|102.37|101.07|13
1655081570000|2022-06-13 00:52:50|102.47|101.17|102.5|101.2|102.54|101.24|102.46|101.16|10
1655081580000|2022-06-13 00:53:00|102.46|101.16|102.54|101.24|102.55|101.25|102.42|101.12|16
1655081590000|2022-06-13 00:53:10|102.52|101.22|102.52|101.22|102.55|101.25|102.52|101.22|16
1655081600000|2022-06-13 00:53:20|102.51|101.21|102.53|101.23|102.53|101.23|102.48|101.18|9
1655081610000|2022-06-13 00:53:30|102.55|101.25|102.55|101.25|102.58|101.28|102.55|101.25|6
1655081620000|2022-06-13 00:53:40|102.56|101.26|102.68|101.38|102.68|101.38|102.56|101.26|6
1655081630000|2022-06-13 00:53:50|102.67|101.37|102.97|101.67|102.99|101.69|102.67|101.37|14
1655081640000|2022-06-13 00:54:00|103|101.7|102.8|101.5|103|101.7|102.8|101.5|18
1655081650000|2022-06-13 00:54:10|102.81|101.51|102.99|101.69|102.99|101.69|102.78|101.48|16
1655081660000|2022-06-13 00:54:20|103.04|101.74|102.96|101.66|103.05|101.75|102.91|101.61|22
1655081670000|2022-06-13 00:54:30|102.95|101.65|102.91|101.61|102.95|101.65|102.85|101.55|18
1655081680000|2022-06-13 00:54:40|102.89|101.59|102.81|101.51|102.89|101.59|102.78|101.48|16
1655081690000|2022-06-13 00:54:50|102.8|101.5|102.63|101.33|102.8|101.5|102.63|101.33|11
1655081700000|2022-06-13 00:55:00|102.62|101.32|102.59|101.29|102.62|101.32|102.58|101.28|10
1655081710000|2022-06-13 00:55:10|102.58|101.28|102.65|101.35|102.65|101.35|102.58|101.28|10
1655081720000|2022-06-13 00:55:20|102.67|101.37|102.7|101.4|102.7|101.4|102.67|101.37|2
1655081730000|2022-06-13 00:55:30|102.69|101.39|102.65|101.35|102.7|101.4|102.63|101.33|5
1655081740000|2022-06-13 00:55:40|102.62|101.32|102.64|101.34|102.67|101.37|102.62|101.32|5
1655081750000|2022-06-13 00:55:50|102.65|101.35|102.59|101.29|102.65|101.35|102.51|101.21|12
1655081760000|2022-06-13 00:56:00|102.63|101.33|102.51|101.21|102.66|101.36|102.51|101.21|11
1655081770000|2022-06-13 00:56:10|102.47|101.17|102.4|101.1|102.47|101.17|102.35|101.05|12
1655081780000|2022-06-13 00:56:20|102.39|101.09|102.28|100.98|102.39|101.09|102.27|100.97|17
1655081790000|2022-06-13 00:56:30|102.21|100.91|102.32|101.02|102.33|101.03|102.21|100.91|5
1655081800000|2022-06-13 00:56:40|102.3|101|102.25|100.95|102.3|101|102.22|100.92|8
1655081810000|2022-06-13 00:56:50|102.28|100.98|102.3|101|102.41|101.11|102.28|100.98|13
1655081820000|2022-06-13 00:57:00|102.29|100.99|102.28|100.98|102.31|101.01|102.26|100.96|6
1655081830000|2022-06-13 00:57:10|102.26|100.96|102.31|101.01|102.31|101.01|102.26|100.96|5
1655081840000|2022-06-13 00:57:20|102.32|101.02|102.29|100.99|102.34|101.04|102.29|100.99|7
1655081850000|2022-06-13 00:57:30|102.3|101|102.32|101.02|102.33|101.03|102.28|100.98|14
1655081860000|2022-06-13 00:57:40|102.31|101.01|102.22|100.92|102.31|101.01|102.19|100.89|15
1655081870000|2022-06-13 00:57:50|102.21|100.91|102.23|100.93|102.23|100.93|102.2|100.9|8
1655081880000|2022-06-13 00:58:00|102.24|100.94|101.98|100.68|102.34|101.04|101.98|100.68|27
1655081890000|2022-06-13 00:58:10|101.96|100.66|101.93|100.63|101.96|100.66|101.88|100.58|25
1655081900000|2022-06-13 00:58:20|101.92|100.62|102.03|100.73|102.05|100.75|101.92|100.62|10
1655081910000|2022-06-13 00:58:30|102.07|100.77|102.02|100.72|102.07|100.77|102.02|100.72|7
1655081920000|2022-06-13 00:58:40|102.01|100.71|101.9|100.6|102.02|100.72|101.9|100.6|14
1655081930000|2022-06-13 00:58:50|101.89|100.59|102.18|100.88|102.24|100.94|101.89|100.59|16
1655081940000|2022-06-13 00:59:00|102.21|100.91|102.04|100.74|102.21|100.91|102.04|100.74|10
1655081950000|2022-06-13 00:59:10|102.03|100.73|102.06|100.76|102.06|100.76|101.91|100.61|19
1655081960000|2022-06-13 00:59:20|102.05|100.75|102.28|100.98|102.32|101.02|102.03|100.73|17
1655081970000|2022-06-13 00:59:30|102.27|100.97|102.17|100.87|102.29|100.99|102.17|100.87|9
1655081980000|2022-06-13 00:59:40|102.16|100.86|102.21|100.91|102.23|100.93|102.13|100.83|14
1655081990000|2022-06-13 00:59:50|102.15|100.85|102.15|100.85|102.15|100.85|102.12|100.82|9
1655082000000|2022-06-13 01:00:00|102.17|100.87|102.3|101|102.3|101|102.17|100.87|18
1655082010000|2022-06-13 01:00:10|102.31|101.01|102.42|101.12|102.45|101.15|102.31|101.01|14
1655082020000|2022-06-13 01:00:20|102.41|101.11|102.42|101.12|102.42|101.12|102.36|101.06|10
1655082030000|2022-06-13 01:00:30|102.44|101.14|102.34|101.04|102.47|101.17|102.33|101.03|12
1655082040000|2022-06-13 01:00:40|102.33|101.03|102.14|100.84|102.33|101.03|102.14|100.84|21
1655082050000|2022-06-13 01:00:50|102.13|100.83|102.13|100.83|102.14|100.84|101.98|100.68|21
1655082060000|2022-06-13 01:01:00|102.14|100.84|102.13|100.83|102.29|100.99|102.12|100.82|18
1655082070000|2022-06-13 01:01:10|102.12|100.82|102.29|100.99|102.29|100.99|102.04|100.74|19
1655082080000|2022-06-13 01:01:20|102.28|100.98|102.08|100.78|102.28|100.98|102.08|100.78|13
1655082090000|2022-06-13 01:01:30|102.07|100.77|102.03|100.73|102.11|100.81|101.99|100.69|12
1655082100000|2022-06-13 01:01:40|102.02|100.72|101.88|100.58|102.02|100.72|101.88|100.58|15
1655082110000|2022-06-13 01:01:50|101.91|100.61|101.85|100.55|101.94|100.64|101.84|100.54|14
1655082120000|2022-06-13 01:02:00|101.84|100.54|101.83|100.53|101.9|100.6|101.77|100.47|15
1655082130000|2022-06-13 01:02:10|101.84|100.54|102.03|100.73|102.04|100.74|101.84|100.54|17
1655082140000|2022-06-13 01:02:20|102.02|100.72|101.96|100.66|102.02|100.72|101.91|100.61|14
1655082150000|2022-06-13 01:02:30|101.97|100.67|102.13|100.83|102.13|100.83|101.97|100.67|8
1655082160000|2022-06-13 01:02:40|102.12|100.82|102.13|100.83|102.13|100.83|102.1|100.8|7
1655082170000|2022-06-13 01:02:50|102.14|100.84|102.04|100.74|102.14|100.84|102.04|100.74|11
1655082180000|2022-06-13 01:03:00|102.03|100.73|102.04|100.74|102.1|100.8|102.03|100.73|13
1655082190000|2022-06-13 01:03:10|102.05|100.75|102.13|100.83|102.13|100.83|102.04|100.74|11
1655082200000|2022-06-13 01:03:20|102.14|100.84|102.58|101.28|102.62|101.32|102.13|100.83|24
1655082210000|2022-06-13 01:03:30|102.54|101.24|102.54|101.24|102.55|101.25|102.43|101.13|19
1655082220000|2022-06-13 01:03:40|102.47|101.17|102.46|101.16|102.48|101.18|102.36|101.06|16
1655082230000|2022-06-13 01:03:50|102.47|101.17|102.4|101.1|102.48|101.18|102.4|101.1|15
1655082240000|2022-06-13 01:04:00|102.37|101.07|102.52|101.22|102.54|101.24|102.37|101.07|19
1655082250000|2022-06-13 01:04:10|102.51|101.21|102.45|101.15|102.51|101.21|102.45|101.15|9
1655082260000|2022-06-13 01:04:20|102.44|101.14|102.34|101.04|102.45|101.15|102.28|100.98|14
1655082270000|2022-06-13 01:04:30|102.33|101.03|102.24|100.94|102.33|101.03|102.24|100.94|9
1655082280000|2022-06-13 01:04:40|102.27|100.97|102.35|101.05|102.35|101.05|102.24|100.94|7
1655082290000|2022-06-13 01:04:50|102.34|101.04|102.25|100.95|102.35|101.05|102.24|100.94|10
1655082300000|2022-06-13 01:05:00|102.24|100.94|102.3|101|102.34|101.04|102.24|100.94|9
1655082310000|2022-06-13 01:05:10|102.27|100.97|102.31|101.01|102.36|101.06|102.24|100.94|11
1655082320000|2022-06-13 01:05:20|102.28|100.98|102.34|101.04|102.34|101.04|102.25|100.95|11
1655082330000|2022-06-13 01:05:30|102.32|101.02|102.34|101.04|102.38|101.08|102.32|101.02|6
1655082340000|2022-06-13 01:05:40|102.36|101.06|102.37|101.07|102.46|101.16|102.3|101|21
1655082350000|2022-06-13 01:05:50|102.35|101.05|102.32|101.02|102.4|101.1|102.31|101.01|12
1655082360000|2022-06-13 01:06:00|102.34|101.04|102.34|101.04|102.38|101.08|102.34|101.04|9
1655082370000|2022-06-13 01:06:10|102.33|101.03|102.33|101.03|102.33|101.03|102.32|101.02|3
1655082380000|2022-06-13 01:06:20|102.34|101.04|102.24|100.94|102.35|101.05|102.24|100.94|12
1655082390000|2022-06-13 01:06:30|102.26|100.96|102.23|100.93|102.26|100.96|102.23|100.93|6
1655082400000|2022-06-13 01:06:40|102.25|100.95|102.26|100.96|102.26|100.96|102.22|100.92|11
1655082410000|2022-06-13 01:06:50|102.25|100.95|102.23|100.93|102.27|100.97|102.23|100.93|5
1655082420000|2022-06-13 01:07:00|102.25|100.95|102.14|100.84|102.25|100.95|102.14|100.84|10
1655082430000|2022-06-13 01:07:10|102.17|100.87|102.21|100.91|102.27|100.97|102.14|100.84|11
1655082440000|2022-06-13 01:07:20|102.23|100.93|102.11|100.81|102.23|100.93|102.04|100.74|12
1655082450000|2022-06-13 01:07:30|102.12|100.82|101.92|100.62|102.12|100.82|101.92|100.62|15
1655082460000|2022-06-13 01:07:40|101.93|100.63|101.92|100.62|102.04|100.74|101.86|100.56|20
1655082470000|2022-06-13 01:07:50|101.91|100.61|101.85|100.55|101.92|100.62|101.84|100.54|10
1655082480000|2022-06-13 01:08:00|101.88|100.58|101.93|100.63|102.01|100.71|101.86|100.56|15
1655082490000|2022-06-13 01:08:10|101.96|100.66|101.93|100.63|101.96|100.66|101.93|100.63|2
1655082500000|2022-06-13 01:08:20|101.97|100.67|101.91|100.61|101.97|100.67|101.91|100.61|9
1655082510000|2022-06-13 01:08:30|101.9|100.6|101.83|100.53|101.9|100.6|101.82|100.52|10
1655082520000|2022-06-13 01:08:40|101.85|100.55|101.86|100.56|101.89|100.59|101.84|100.54|9
1655082530000|2022-06-13 01:08:50|101.85|100.55|101.74|100.44|101.85|100.55|101.74|100.44|14
1655082540000|2022-06-13 01:09:00|101.76|100.46|101.7|100.4|101.77|100.47|101.69|100.39|19
1655082550000|2022-06-13 01:09:10|101.69|100.39|101.45|100.15|101.69|100.39|101.44|100.14|21
1655082560000|2022-06-13 01:09:20|101.44|100.14|101.43|100.13|101.52|100.22|101.43|100.13|12
1655082570000|2022-06-13 01:09:30|101.44|100.14|101.32|100.02|101.51|100.21|101.32|100.02|19
1655082580000|2022-06-13 01:09:40|101.25|99.95|101.15|99.85|101.25|99.95|101.13|99.83|19
1655082590000|2022-06-13 01:09:50|101.14|99.84|100.97|99.67|101.17|99.87|100.97|99.67|23
1655082600000|2022-06-13 01:10:00|100.95|99.65|101.1|99.8|101.17|99.87|100.95|99.65|13
1655082610000|2022-06-13 01:10:10|101.12|99.82|101.05|99.75|101.12|99.82|101.01|99.71|19
1655082620000|2022-06-13 01:10:20|101.04|99.74|100.91|99.61|101.04|99.74|100.84|99.54|18
1655082630000|2022-06-13 01:10:30|100.92|99.62|101.05|99.75|101.05|99.75|100.85|99.55|22
1655082640000|2022-06-13 01:10:40|101.1|99.8|101.1|99.8|101.1|99.8|101|99.7|12
1655082650000|2022-06-13 01:10:50|101.07|99.77|101.15|99.85|101.3|100|101.07|99.77|15
1655082660000|2022-06-13 01:11:00|101.16|99.86|101.18|99.88|101.24|99.94|101.11|99.81|18
1655082670000|2022-06-13 01:11:10|101.23|99.93|101.3|100|101.37|100.07|101.23|99.93|18
1655082680000|2022-06-13 01:11:20|101.33|100.03|101.19|99.89|101.38|100.08|101.18|99.88|9
1655082690000|2022-06-13 01:11:30|101.14|99.84|101.14|99.84|101.16|99.86|101.12|99.82|12
1655082700000|2022-06-13 01:11:40|101.17|99.87|101.22|99.92|101.23|99.93|101.12|99.82|12
1655082710000|2022-06-13 01:11:50|101.21|99.91|100.94|99.64|101.22|99.92|100.94|99.64|17
1655082720000|2022-06-13 01:12:00|100.96|99.66|100.9|99.6|100.98|99.68|100.76|99.46|24
1655082730000|2022-06-13 01:12:10|100.94|99.64|100.93|99.63|101|99.7|100.93|99.63|10
1655082740000|2022-06-13 01:12:20|100.94|99.64|100.85|99.55|100.95|99.65|100.83|99.53|9
1655082750000|2022-06-13 01:12:30|100.88|99.58|100.91|99.61|100.92|99.62|100.84|99.54|16
1655082760000|2022-06-13 01:12:40|100.87|99.57|100.81|99.51|100.88|99.58|100.81|99.51|12
1655082770000|2022-06-13 01:12:50|100.8|99.5|100.75|99.45|100.84|99.54|100.75|99.45|11
1655082780000|2022-06-13 01:13:00|100.73|99.43|100.76|99.46|100.86|99.56|100.71|99.41|21
1655082790000|2022-06-13 01:13:10|100.75|99.45|100.43|99.13|100.75|99.45|100.43|99.13|15
1655082800000|2022-06-13 01:13:20|100.42|99.12|100.3|99|100.5|99.2|100.28|98.98|28
1655082810000|2022-06-13 01:13:30|100.33|99.03|100.31|99.01|100.36|99.06|100.26|98.96|21
1655082820000|2022-06-13 01:13:40|100.3|99|100.26|98.96|100.38|99.08|100.22|98.92|20
1655082830000|2022-06-13 01:13:50|100.25|98.95|100.25|98.95|100.42|99.12|100.25|98.95|24
1655082840000|2022-06-13 01:14:00|100.24|98.94|100.41|99.11|100.41|99.11|100.2|98.9|14
1655082850000|2022-06-13 01:14:10|100.4|99.1|100.37|99.07|100.43|99.13|100.28|98.98|22
1655082860000|2022-06-13 01:14:20|100.36|99.06|100.27|98.97|100.41|99.11|100.27|98.97|11
1655082870000|2022-06-13 01:14:30|100.26|98.96|100.18|98.88|100.32|99.02|100.18|98.88|17
1655082880000|2022-06-13 01:14:40|100.1|98.8|99.92|98.62|100.1|98.8|99.92|98.62|18
1655082890000|2022-06-13 01:14:50|99.91|98.61|99.69|98.39|99.91|98.61|99.69|98.39|14
1655082900000|2022-06-13 01:15:00|99.68|98.38|99.88|98.58|99.89|98.59|99.64|98.34|21
1655082910000|2022-06-13 01:15:10|99.89|98.59|100.11|98.81|100.11|98.81|99.89|98.59|14
1655082920000|2022-06-13 01:15:20|100.12|98.82|100.06|98.76|100.24|98.94|100.04|98.74|22
1655082930000|2022-06-13 01:15:30|100.05|98.75|99.99|98.69|100.08|98.78|99.95|98.65|15
1655082940000|2022-06-13 01:15:40|99.96|98.66|100.03|98.73|100.05|98.75|99.95|98.65|18
1655082950000|2022-06-13 01:15:50|99.97|98.67|99.98|98.68|100.05|98.75|99.93|98.63|14
1655082960000|2022-06-13 01:16:00|100.04|98.74|100.13|98.83|100.13|98.83|99.97|98.67|15
1655082970000|2022-06-13 01:16:10|100.12|98.82|100.13|98.83|100.19|98.89|100.11|98.81|9
1655082980000|2022-06-13 01:16:20|100.17|98.87|100.06|98.76|100.17|98.87|100.04|98.74|13
1655082990000|2022-06-13 01:16:30|100.04|98.74|99.94|98.64|100.11|98.81|99.87|98.57|17
1655083000000|2022-06-13 01:16:40|99.99|98.69|99.94|98.64|100.05|98.75|99.94|98.64|12
1655083010000|2022-06-13 01:16:50|99.93|98.63|99.79|98.49|100|98.7|99.79|98.49|16
1655083020000|2022-06-13 01:17:00|99.75|98.45|99.96|98.66|100.04|98.74|99.75|98.45|18
1655083030000|2022-06-13 01:17:10|99.99|98.69|99.92|98.62|100.02|98.72|99.86|98.56|16
1655083040000|2022-06-13 01:17:20|99.93|98.63|99.83|98.53|99.94|98.64|99.83|98.53|11
1655083050000|2022-06-13 01:17:30|99.86|98.56|99.85|98.55|99.94|98.64|99.83|98.53|11
1655083060000|2022-06-13 01:17:40|99.84|98.54|99.96|98.66|99.98|98.68|99.83|98.53|9
1655083070000|2022-06-13 01:17:50|99.92|98.62|99.68|98.38|99.98|98.68|99.68|98.38|21
1655083080000|2022-06-13 01:18:00|99.7|98.4|99.96|98.66|99.96|98.66|99.7|98.4|11
1655083090000|2022-06-13 01:18:10|99.94|98.64|100.13|98.83|100.13|98.83|99.94|98.64|14
1655083100000|2022-06-13 01:18:20|100.14|98.84|100.15|98.85|100.24|98.94|100.14|98.84|15
1655083110000|2022-06-13 01:18:30|100.17|98.87|100.17|98.87|100.17|98.87|100.05|98.75|17
1655083120000|2022-06-13 01:18:40|100.16|98.86|100.27|98.97|100.27|98.97|100.11|98.81|14
1655083130000|2022-06-13 01:18:50|100.26|98.96|100.46|99.16|100.5|99.2|100.24|98.94|18
1655083140000|2022-06-13 01:19:00|100.45|99.15|100.55|99.25|100.63|99.33|100.45|99.15|14
1655083150000|2022-06-13 01:19:10|100.54|99.24|100.45|99.15|100.54|99.24|100.41|99.11|23
1655083160000|2022-06-13 01:19:20|100.46|99.16|100.46|99.16|100.51|99.21|100.35|99.05|20
1655083170000|2022-06-13 01:19:30|100.44|99.14|100.61|99.31|100.65|99.35|100.39|99.09|19
1655083180000|2022-06-13 01:19:40|100.55|99.25|100.65|99.35|100.67|99.37|100.54|99.24|18
1655083190000|2022-06-13 01:19:50|100.7|99.4|100.64|99.34|100.7|99.4|100.63|99.33|9
1655083200000|2022-06-13 01:20:00|100.65|99.35|100.81|99.51|100.81|99.51|100.56|99.26|14
1655083210000|2022-06-13 01:20:10|100.77|99.47|100.88|99.58|100.88|99.58|100.75|99.45|15
1655083220000|2022-06-13 01:20:20|100.87|99.57|100.83|99.53|100.97|99.67|100.83|99.53|16
1655083230000|2022-06-13 01:20:30|100.85|99.55|100.93|99.63|100.97|99.67|100.82|99.52|18
1655083240000|2022-06-13 01:20:40|100.92|99.62|100.81|99.51|100.95|99.65|100.75|99.45|13
1655083250000|2022-06-13 01:20:50|100.83|99.53|100.79|99.49|100.83|99.53|100.74|99.44|6
1655083260000|2022-06-13 01:21:00|100.77|99.47|100.57|99.27|100.77|99.47|100.57|99.27|17
1655083270000|2022-06-13 01:21:10|100.58|99.28|100.6|99.3|100.62|99.32|100.57|99.27|7
1655083280000|2022-06-13 01:21:20|100.61|99.31|100.49|99.19|100.61|99.31|100.44|99.14|10
1655083290000|2022-06-13 01:21:30|100.44|99.14|100.63|99.33|100.67|99.37|100.44|99.14|17
1655083300000|2022-06-13 01:21:40|100.66|99.36|100.53|99.23|100.66|99.36|100.53|99.23|5
1655083310000|2022-06-13 01:21:50|100.52|99.22|100.37|99.07|100.56|99.26|100.35|99.05|13
1655083320000|2022-06-13 01:22:00|100.42|99.12|100.45|99.15|100.47|99.17|100.35|99.05|12
1655083330000|2022-06-13 01:22:10|100.5|99.2|100.45|99.15|100.53|99.23|100.43|99.13|15
1655083340000|2022-06-13 01:22:20|100.46|99.16|100.42|99.12|100.52|99.22|100.41|99.11|16
1655083350000|2022-06-13 01:22:30|100.35|99.05|100.33|99.03|100.44|99.14|100.33|99.03|12
1655083360000|2022-06-13 01:22:40|100.32|99.02|100.3|99|100.34|99.04|100.16|98.86|25
1655083370000|2022-06-13 01:22:50|100.27|98.97|100.26|98.96|100.32|99.02|100.24|98.94|10
1655083380000|2022-06-13 01:23:00|100.25|98.95|100.33|99.03|100.33|99.03|100.24|98.94|9
1655083390000|2022-06-13 01:23:10|100.34|99.04|100.14|98.84|100.34|99.04|100.14|98.84|10
1655083400000|2022-06-13 01:23:20|100.13|98.83|100.11|98.81|100.14|98.84|100.11|98.81|8
1655083410000|2022-06-13 01:23:30|100.05|98.75|100.13|98.83|100.25|98.95|100.05|98.75|18
1655083420000|2022-06-13 01:23:40|100.12|98.82|100.18|98.88|100.19|98.89|100.05|98.75|9
1655083430000|2022-06-13 01:23:50|100.15|98.85|100.15|98.85|100.18|98.88|100.13|98.83|9
1655083440000|2022-06-13 01:24:00|100.19|98.89|99.95|98.65|100.19|98.89|99.95|98.65|19
1655083450000|2022-06-13 01:24:10|100|98.7|100.15|98.85|100.15|98.85|99.95|98.65|19
1655083460000|2022-06-13 01:24:20|100.16|98.86|100.12|98.82|100.23|98.93|100.12|98.82|16
1655083470000|2022-06-13 01:24:30|100.14|98.84|100.03|98.73|100.14|98.84|99.94|98.64|19
1655083480000|2022-06-13 01:24:40|100.02|98.72|99.92|98.62|100.02|98.72|99.77|98.47|19
1655083490000|2022-06-13 01:24:50|99.94|98.64|99.83|98.53|99.94|98.64|99.83|98.53|7
1655083500000|2022-06-13 01:25:00|99.84|98.54|99.94|98.64|100.02|98.72|99.84|98.54|13
1655083510000|2022-06-13 01:25:10|99.93|98.63|99.83|98.53|99.94|98.64|99.83|98.53|10
1655083520000|2022-06-13 01:25:20|99.84|98.54|99.83|98.53|99.91|98.61|99.83|98.53|6
1655083530000|2022-06-13 01:25:30|99.81|98.51|99.63|98.33|99.84|98.54|99.57|98.27|21
1655083540000|2022-06-13 01:25:40|99.65|98.35|99.64|98.34|99.71|98.41|99.6|98.3|21
1655083550000|2022-06-13 01:25:50|99.65|98.35|99.51|98.21|99.65|98.35|99.51|98.21|13
1655083560000|2022-06-13 01:26:00|99.49|98.19|99.54|98.24|99.55|98.25|99.49|98.19|10
1655083570000|2022-06-13 01:26:10|99.53|98.23|99.33|98.03|99.56|98.26|99.33|98.03|19
1655083580000|2022-06-13 01:26:20|99.27|97.97|99.25|97.95|99.35|98.05|99.24|97.94|18
1655083590000|2022-06-13 01:26:30|99.24|97.94|99.33|98.03|99.45|98.15|99.23|97.93|20
1655083600000|2022-06-13 01:26:40|99.31|98.01|99.42|98.12|99.43|98.13|99.24|97.94|16
1655083610000|2022-06-13 01:26:50|99.43|98.13|99.42|98.12|99.55|98.25|99.42|98.12|20
1655083620000|2022-06-13 01:27:00|99.39|98.09|99.33|98.03|99.45|98.15|99.32|98.02|15
1655083630000|2022-06-13 01:27:10|99.32|98.02|99.39|98.09|99.39|98.09|99.24|97.94|12
1655083640000|2022-06-13 01:27:20|99.4|98.1|99.29|97.99|99.4|98.1|99.29|97.99|16
1655083650000|2022-06-13 01:27:30|99.24|97.94|99.25|97.95|99.34|98.04|99.24|97.94|10
1655083660000|2022-06-13 01:27:40|99.24|97.94|99.23|97.93|99.27|97.97|99.12|97.82|12
1655083670000|2022-06-13 01:27:50|99.22|97.92|99.11|97.81|99.22|97.92|99.11|97.81|11
1655083680000|2022-06-13 01:28:00|99.07|97.77|99.08|97.78|99.15|97.85|99.05|97.75|13
1655083690000|2022-06-13 01:28:10|99.13|97.83|99.15|97.85|99.21|97.91|99.13|97.83|8
1655083700000|2022-06-13 01:28:20|99.16|97.86|99.23|97.93|99.25|97.95|99.16|97.86|8
1655083710000|2022-06-13 01:28:30|99.22|97.92|99.25|97.95|99.31|98.01|99.22|97.92|8
1655083720000|2022-06-13 01:28:40|99.27|97.97|99.33|98.03|99.33|98.03|99.24|97.94|13
1655083730000|2022-06-13 01:28:50|99.34|98.04|99.33|98.03|99.34|98.04|99.33|98.03|4
1655083740000|2022-06-13 01:29:00|99.35|98.05|99.33|98.03|99.35|98.05|99.33|98.03|4
1655083750000|2022-06-13 01:29:10|99.32|98.02|99.41|98.11|99.42|98.12|99.32|98.02|11
1655083760000|2022-06-13 01:29:20|99.35|98.05|99.3|98|99.35|98.05|99.25|97.95|8
1655083770000|2022-06-13 01:29:30|99.25|97.95|99.29|97.99|99.29|97.99|99.23|97.93|9
1655083780000|2022-06-13 01:29:40|99.27|97.97|99.32|98.02|99.33|98.03|99.27|97.97|6
1655083790000|2022-06-13 01:29:50|99.31|98.01|99.22|97.92|99.31|98.01|99.22|97.92|7
1655083800000|2022-06-13 01:30:00|99.2|97.9|99.11|97.81|99.34|98.04|99.11|97.81|22
1655083810000|2022-06-13 01:30:10|99.12|97.82|99.35|98.05|99.35|98.05|99.11|97.81|14
1655083820000|2022-06-13 01:30:20|99.34|98.04|99.52|98.22|99.52|98.22|99.32|98.02|12
1655083830000|2022-06-13 01:30:30|99.53|98.23|99.64|98.34|99.64|98.34|99.5|98.2|14
1655083840000|2022-06-13 01:30:40|99.65|98.35|99.75|98.45|99.78|98.48|99.65|98.35|13
1655083850000|2022-06-13 01:30:50|99.8|98.5|99.84|98.54|99.87|98.57|99.8|98.5|17
1655083860000|2022-06-13 01:31:00|99.87|98.57|100.03|98.73|100.04|98.74|99.84|98.54|12
1655083870000|2022-06-13 01:31:10|100.04|98.74|100.22|98.92|100.33|99.03|100.04|98.74|17
1655083880000|2022-06-13 01:31:20|100.25|98.95|100.33|99.03|100.36|99.06|100.21|98.91|12
1655083890000|2022-06-13 01:31:30|100.35|99.05|100.36|99.06|100.49|99.19|100.33|99.03|17
1655083900000|2022-06-13 01:31:40|100.37|99.07|100.25|98.95|100.43|99.13|100.24|98.94|16
1655083910000|2022-06-13 01:31:50|100.21|98.91|100.21|98.91|100.25|98.95|100.14|98.84|12
1655083920000|2022-06-13 01:32:00|100.16|98.86|100.08|98.78|100.22|98.92|100.03|98.73|15
1655083930000|2022-06-13 01:32:10|100.12|98.82|100.22|98.92|100.25|98.95|100.12|98.82|9
1655083940000|2022-06-13 01:32:20|100.27|98.97|100.32|99.02|100.32|99.02|100.22|98.92|9
1655083950000|2022-06-13 01:32:30|100.25|98.95|100.13|98.83|100.28|98.98|100.13|98.83|11
1655083960000|2022-06-13 01:32:40|100.14|98.84|100.11|98.81|100.21|98.91|100.11|98.81|12
1655083970000|2022-06-13 01:32:50|100.13|98.83|100.26|98.96|100.26|98.96|100.11|98.81|16
1655083980000|2022-06-13 01:33:00|100.2|98.9|100.13|98.83|100.23|98.93|100.13|98.83|8
1655083990000|2022-06-13 01:33:10|100.12|98.82|100.26|98.96|100.3|99|100.11|98.81|15
1655084000000|2022-06-13 01:33:20|100.21|98.91|100.22|98.92|100.31|99.01|100.21|98.91|11
1655084010000|2022-06-13 01:33:30|100.25|98.95|100.35|99.05|100.4|99.1|100.25|98.95|14
1655084020000|2022-06-13 01:33:40|100.34|99.04|100.27|98.97|100.38|99.08|100.23|98.93|7
1655084030000|2022-06-13 01:33:50|100.26|98.96|100.3|99|100.35|99.05|100.26|98.96|12
1655084040000|2022-06-13 01:34:00|100.33|99.03|100.34|99.04|100.37|99.07|100.3|99|10
1655084050000|2022-06-13 01:34:10|100.39|99.09|100.21|98.91|100.39|99.09|100.21|98.91|13
1655084060000|2022-06-13 01:34:20|100.23|98.93|100.2|98.9|100.24|98.94|100.14|98.84|5
1655084070000|2022-06-13 01:34:30|100.14|98.84|100.11|98.81|100.17|98.87|100.11|98.81|10
1655084080000|2022-06-13 01:34:40|100.13|98.83|100.1|98.8|100.13|98.83|100.04|98.74|11
1655084090000|2022-06-13 01:34:50|100.01|98.71|99.9|98.6|100.02|98.72|99.9|98.6|9
1655084100000|2022-06-13 01:35:00|99.91|98.61|99.95|98.65|100.04|98.74|99.9|98.6|11
1655084110000|2022-06-13 01:35:10|99.86|98.56|99.9|98.6|99.94|98.64|99.82|98.52|19
1655084120000|2022-06-13 01:35:20|99.84|98.54|99.8|98.5|99.91|98.61|99.8|98.5|9
1655084130000|2022-06-13 01:35:30|99.75|98.45|99.71|98.41|99.8|98.5|99.71|98.41|13
1655084140000|2022-06-13 01:35:40|99.74|98.44|99.62|98.32|99.74|98.44|99.61|98.31|10
1655084150000|2022-06-13 01:35:50|99.65|98.35|99.73|98.43|99.8|98.5|99.65|98.35|14
1655084160000|2022-06-13 01:36:00|99.72|98.42|99.54|98.24|99.76|98.46|99.54|98.24|21
1655084170000|2022-06-13 01:36:10|99.53|98.23|99.54|98.24|99.63|98.33|99.53|98.23|11
1655084180000|2022-06-13 01:36:20|99.53|98.23|99.42|98.12|99.54|98.24|99.41|98.11|13
1655084190000|2022-06-13 01:36:30|99.46|98.16|99.42|98.12|99.46|98.16|99.4|98.1|12
1655084200000|2022-06-13 01:36:40|99.37|98.07|99.26|97.96|99.37|98.07|99.26|97.96|16
1655084210000|2022-06-13 01:36:50|99.31|98.01|99.41|98.11|99.47|98.17|99.3|98|15
1655084220000|2022-06-13 01:37:00|99.4|98.1|99.34|98.04|99.4|98.1|99.32|98.02|13
1655084230000|2022-06-13 01:37:10|99.32|98.02|99.45|98.15|99.46|98.16|99.32|98.02|9
1655084240000|2022-06-13 01:37:20|99.5|98.2|99.55|98.25|99.61|98.31|99.5|98.2|14
1655084250000|2022-06-13 01:37:30|99.6|98.3|99.81|98.51|99.82|98.52|99.6|98.3|7
1655084260000|2022-06-13 01:37:40|99.82|98.52|99.91|98.61|99.92|98.62|99.81|98.51|12
1655084270000|2022-06-13 01:37:50|99.92|98.62|100.14|98.84|100.17|98.87|99.92|98.62|12
1655084280000|2022-06-13 01:38:00|100.13|98.83|100.11|98.81|100.15|98.85|100.02|98.72|16
1655084290000|2022-06-13 01:38:10|100.06|98.76|100.02|98.72|100.07|98.77|100.02|98.72|6
1655084300000|2022-06-13 01:38:20|100.01|98.71|100.02|98.72|100.04|98.74|99.95|98.65|10
1655084310000|2022-06-13 01:38:30|100.03|98.73|99.92|98.62|100.03|98.73|99.92|98.62|8
1655084320000|2022-06-13 01:38:40|99.94|98.64|99.91|98.61|99.94|98.64|99.9|98.6|5
1655084330000|2022-06-13 01:38:50|99.95|98.65|100.11|98.81|100.12|98.82|99.94|98.64|11
1655084340000|2022-06-13 01:39:00|100.1|98.8|100.03|98.73|100.13|98.83|100.03|98.73|17
1655084350000|2022-06-13 01:39:10|100.04|98.74|100.02|98.72|100.04|98.74|100.02|98.72|5
1655084360000|2022-06-13 01:39:20|100.03|98.73|99.91|98.61|100.03|98.73|99.91|98.61|5
1655084370000|2022-06-13 01:39:30|99.95|98.65|99.82|98.52|99.95|98.65|99.82|98.52|5
1655084380000|2022-06-13 01:39:40|99.83|98.53|99.89|98.59|99.91|98.61|99.83|98.53|8
1655084390000|2022-06-13 01:39:50|99.83|98.53|99.86|98.56|99.88|98.58|99.82|98.52|8
1655084400000|2022-06-13 01:40:00|99.9|98.6|99.84|98.54|99.9|98.6|99.82|98.52|13
1655084410000|2022-06-13 01:40:10|99.83|98.53|99.91|98.61|99.97|98.67|99.83|98.53|11
1655084420000|2022-06-13 01:40:20|99.93|98.63|100.11|98.81|100.14|98.84|99.93|98.63|11
1655084430000|2022-06-13 01:40:30|100.13|98.83|100.1|98.8|100.13|98.83|100.03|98.73|6
1655084440000|2022-06-13 01:40:40|100.11|98.81|100.25|98.95|100.26|98.96|100.11|98.81|7
1655084450000|2022-06-13 01:40:50|100.3|99|100.25|98.95|100.3|99|100.25|98.95|5
1655084460000|2022-06-13 01:41:00|100.26|98.96|100.4|99.1|100.4|99.1|100.25|98.95|13
1655084470000|2022-06-13 01:41:10|100.42|99.12|100.46|99.16|100.54|99.24|100.4|99.1|15
1655084480000|2022-06-13 01:41:20|100.43|99.13|100.3|99|100.43|99.13|100.21|98.91|24
1655084490000|2022-06-13 01:41:30|100.29|98.99|100.27|98.97|100.29|98.99|100.22|98.92|8
1655084500000|2022-06-13 01:41:40|100.24|98.94|100.31|99.01|100.33|99.03|100.23|98.93|13
1655084510000|2022-06-13 01:41:50|100.32|99.02|100.26|98.96|100.36|99.06|100.26|98.96|8
1655084520000|2022-06-13 01:42:00|100.32|99.02|100.34|99.04|100.35|99.05|100.31|99.01|6
1655084530000|2022-06-13 01:42:10|100.35|99.05|100.31|99.01|100.41|99.11|100.31|99.01|11
1655084540000|2022-06-13 01:42:20|100.32|99.02|100.3|99|100.32|99.02|100.3|99|3
1655084550000|2022-06-13 01:42:30|100.34|99.04|100.31|99.01|100.34|99.04|100.31|99.01|6
1655084560000|2022-06-13 01:42:40|100.3|99|100.31|99.01|100.33|99.03|100.3|99|8
1655084570000|2022-06-13 01:42:50|100.3|99|100.21|98.91|100.31|99.01|100.21|98.91|9
1655084580000|2022-06-13 01:43:00|100.2|98.9|100.14|98.84|100.31|99.01|100.14|98.84|14
1655084590000|2022-06-13 01:43:10|100.16|98.86|100.11|98.81|100.21|98.91|100.11|98.81|10
1655084600000|2022-06-13 01:43:20|100.13|98.83|100.13|98.83|100.13|98.83|100.13|98.83|1
1655084610000|2022-06-13 01:43:30|100.15|98.85|100.21|98.91|100.22|98.92|100.14|98.84|9
1655084620000|2022-06-13 01:43:40|100.25|98.95|100.31|99.01|100.32|99.02|100.2|98.9|12
1655084630000|2022-06-13 01:43:50|100.32|99.02|100.32|99.02|100.32|99.02|100.32|99.02|1
1655084640000|2022-06-13 01:44:00|100.33|99.03|100.42|99.12|100.42|99.12|100.3|99|11
1655084650000|2022-06-13 01:44:10|100.43|99.13|100.53|99.23|100.59|99.29|100.43|99.13|12
1655084660000|2022-06-13 01:44:20|100.52|99.22|100.42|99.12|100.53|99.23|100.42|99.12|6
1655084670000|2022-06-13 01:44:30|100.41|99.11|100.34|99.04|100.41|99.11|100.32|99.02|12
1655084680000|2022-06-13 01:44:40|100.33|99.03|100.33|99.03|100.33|99.03|100.33|99.03|1
1655084690000|2022-06-13 01:44:50|100.36|99.06|100.31|99.01|100.42|99.12|100.2|98.9|22
1655084700000|2022-06-13 01:45:00|100.3|99|100.21|98.91|100.3|99|100.11|98.81|13
1655084710000|2022-06-13 01:45:10|100.2|98.9|100.1|98.8|100.2|98.9|100.08|98.78|10
1655084720000|2022-06-13 01:45:20|100.04|98.74|99.97|98.67|100.04|98.74|99.92|98.62|15
1655084730000|2022-06-13 01:45:30|99.96|98.66|100.01|98.71|100.02|98.72|99.93|98.63|13
1655084740000|2022-06-13 01:45:40|100.03|98.73|100.03|98.73|100.06|98.76|100.03|98.73|7
1655084750000|2022-06-13 01:45:50|100.04|98.74|99.94|98.64|100.04|98.74|99.94|98.64|13
1655084760000|2022-06-13 01:46:00|99.93|98.63|99.83|98.53|99.97|98.67|99.83|98.53|18
1655084770000|2022-06-13 01:46:10|99.82|98.52|99.81|98.51|99.82|98.52|99.64|98.34|15
1655084780000|2022-06-13 01:46:20|99.84|98.54|99.81|98.51|99.85|98.55|99.8|98.5|8
1655084790000|2022-06-13 01:46:30|99.82|98.52|99.95|98.65|99.95|98.65|99.8|98.5|13
1655084800000|2022-06-13 01:46:40|99.92|98.62|99.93|98.63|100.04|98.74|99.92|98.62|11
1655084810000|2022-06-13 01:46:50|99.92|98.62|99.83|98.53|99.92|98.62|99.83|98.53|12
1655084820000|2022-06-13 01:47:00|99.84|98.54|100.01|98.71|100.02|98.72|99.75|98.45|17
1655084830000|2022-06-13 01:47:10|99.96|98.66|100.03|98.73|100.05|98.75|99.93|98.63|11
1655084840000|2022-06-13 01:47:20|100.02|98.72|99.95|98.65|100.04|98.74|99.95|98.65|8
1655084850000|2022-06-13 01:47:30|99.94|98.64|99.95|98.65|99.95|98.65|99.88|98.58|11
1655084860000|2022-06-13 01:47:40|99.99|98.69|99.92|98.62|99.99|98.69|99.92|98.62|9
1655084870000|2022-06-13 01:47:50|99.91|98.61|99.84|98.54|99.92|98.62|99.84|98.54|8
1655084880000|2022-06-13 01:48:00|99.83|98.53|99.83|98.53|99.92|98.62|99.82|98.52|15
1655084890000|2022-06-13 01:48:10|99.85|98.55|99.81|98.51|99.85|98.55|99.76|98.46|8
1655084900000|2022-06-13 01:48:20|99.82|98.52|99.72|98.42|99.83|98.53|99.72|98.42|8
1655084910000|2022-06-13 01:48:30|99.71|98.41|99.9|98.6|99.9|98.6|99.71|98.41|11
1655084920000|2022-06-13 01:48:40|99.89|98.59|100|98.7|100.01|98.71|99.89|98.59|13
1655084930000|2022-06-13 01:48:50|99.98|98.68|99.82|98.52|99.98|98.68|99.82|98.52|13
1655084940000|2022-06-13 01:49:00|99.81|98.51|99.92|98.62|99.94|98.64|99.8|98.5|10
1655084950000|2022-06-13 01:49:10|99.94|98.64|99.92|98.62|99.94|98.64|99.92|98.62|3
1655084960000|2022-06-13 01:49:20|99.9|98.6|99.82|98.52|99.91|98.61|99.82|98.52|8
1655084970000|2022-06-13 01:49:30|99.83|98.53|99.91|98.61|99.92|98.62|99.83|98.53|9
1655084980000|2022-06-13 01:49:40|99.92|98.62|99.83|98.53|99.93|98.63|99.83|98.53|7
1655084990000|2022-06-13 01:49:50|99.82|98.52|99.91|98.61|99.91|98.61|99.82|98.52|6
1655085000000|2022-06-13 01:50:00|99.9|98.6|99.81|98.51|99.9|98.6|99.8|98.5|9
1655085010000|2022-06-13 01:50:10|99.8|98.5|99.8|98.5|99.84|98.54|99.8|98.5|7
1655085020000|2022-06-13 01:50:20|99.78|98.48|99.71|98.41|99.78|98.48|99.71|98.41|5
1655085030000|2022-06-13 01:50:30|99.72|98.42|99.71|98.41|99.76|98.46|99.71|98.41|9
1655085040000|2022-06-13 01:50:40|99.72|98.42|99.51|98.21|99.72|98.42|99.51|98.21|12
1655085050000|2022-06-13 01:50:50|99.53|98.23|99.63|98.33|99.63|98.33|99.52|98.22|13
1655085060000|2022-06-13 01:51:00|99.61|98.31|99.6|98.3|99.61|98.31|99.52|98.22|10
1655085070000|2022-06-13 01:51:10|99.59|98.29|99.53|98.23|99.61|98.31|99.51|98.21|11
1655085080000|2022-06-13 01:51:20|99.52|98.22|99.6|98.3|99.6|98.3|99.52|98.22|6
1655085090000|2022-06-13 01:51:30|99.62|98.32|99.62|98.32|99.62|98.32|99.6|98.3|5
1655085100000|2022-06-13 01:51:40|99.61|98.31|99.62|98.32|99.62|98.32|99.61|98.31|4
1655085110000|2022-06-13 01:51:50|99.63|98.33|99.6|98.3|99.63|98.33|99.6|98.3|7
1655085120000|2022-06-13 01:52:00|99.59|98.29|99.52|98.22|99.59|98.29|99.52|98.22|9
1655085130000|2022-06-13 01:52:10|99.51|98.21|99.62|98.32|99.62|98.32|99.5|98.2|7
1655085140000|2022-06-13 01:52:20|99.59|98.29|99.61|98.31|99.62|98.32|99.54|98.24|9
1655085150000|2022-06-13 01:52:30|99.6|98.3|99.62|98.32|99.63|98.33|99.52|98.22|10
1655085160000|2022-06-13 01:52:40|99.61|98.31|99.51|98.21|99.61|98.31|99.51|98.21|10
1655085170000|2022-06-13 01:52:50|99.5|98.2|99.53|98.23|99.54|98.24|99.5|98.2|5
1655085180000|2022-06-13 01:53:00|99.54|98.24|99.33|98.03|99.54|98.24|99.32|98.02|14
1655085190000|2022-06-13 01:53:10|99.32|98.02|99.23|97.93|99.32|98.02|99.23|97.93|8
1655085200000|2022-06-13 01:53:20|99.21|97.91|99.11|97.81|99.32|98.02|99.11|97.81|19
1655085210000|2022-06-13 01:53:30|99.1|97.8|99.1|97.8|99.14|97.84|99.1|97.8|9
1655085220000|2022-06-13 01:53:40|99.05|97.75|99.11|97.81|99.12|97.82|98.95|97.65|21
1655085230000|2022-06-13 01:53:50|99.1|97.8|99.03|97.73|99.12|97.82|99|97.7|10
1655085240000|2022-06-13 01:54:00|99.04|97.74|99.2|97.9|99.21|97.91|99.04|97.74|10
1655085250000|2022-06-13 01:54:10|99.18|97.88|99.22|97.92|99.22|97.92|99.04|97.74|16
1655085260000|2022-06-13 01:54:20|99.21|97.91|99.15|97.85|99.21|97.91|99.11|97.81|12
1655085270000|2022-06-13 01:54:30|99.14|97.84|99.2|97.9|99.2|97.9|99.14|97.84|8
1655085280000|2022-06-13 01:54:40|99.17|97.87|99.21|97.91|99.22|97.92|99.17|97.87|4
1655085290000|2022-06-13 01:54:50|99.26|97.96|99.22|97.92|99.31|98.01|99.22|97.92|6
1655085300000|2022-06-13 01:55:00|99.23|97.93|99.13|97.83|99.23|97.93|99.13|97.83|5
1655085310000|2022-06-13 01:55:10|99.12|97.82|99.13|97.83|99.13|97.83|99.12|97.82|6
1655085320000|2022-06-13 01:55:20|99.12|97.82|99.1|97.8|99.13|97.83|99.01|97.71|14
1655085330000|2022-06-13 01:55:30|99.12|97.82|99.11|97.81|99.21|97.91|99.11|97.81|13
1655085340000|2022-06-13 01:55:40|99.06|97.76|99.05|97.75|99.1|97.8|99.05|97.75|4
1655085350000|2022-06-13 01:55:50|99.06|97.76|99.1|97.8|99.13|97.83|98.94|97.64|14
1655085360000|2022-06-13 01:56:00|99.11|97.81|99.1|97.8|99.11|97.81|99.09|97.79|4
1655085370000|2022-06-13 01:56:10|99.11|97.81|99.08|97.78|99.11|97.81|99.02|97.72|7
1655085380000|2022-06-13 01:56:20|99.06|97.76|99.01|97.71|99.06|97.76|98.93|97.63|16
1655085390000|2022-06-13 01:56:30|98.98|97.68|99.01|97.71|99.02|97.72|98.88|97.58|21
1655085400000|2022-06-13 01:56:40|99|97.7|99.02|97.72|99.03|97.73|98.99|97.69|9
1655085410000|2022-06-13 01:56:50|99.01|97.71|99|97.7|99.02|97.72|99|97.7|7
1655085420000|2022-06-13 01:57:00|99.02|97.72|99.13|97.83|99.13|97.83|98.96|97.66|9
1655085430000|2022-06-13 01:57:10|99.16|97.86|99.43|98.13|99.44|98.14|99.16|97.86|16
1655085440000|2022-06-13 01:57:20|99.45|98.15|99.62|98.32|99.62|98.32|99.45|98.15|9
1655085450000|2022-06-13 01:57:30|99.64|98.34|99.64|98.34|99.78|98.48|99.64|98.34|12
1655085460000|2022-06-13 01:57:40|99.63|98.33|99.96|98.66|99.97|98.67|99.62|98.32|17
1655085470000|2022-06-13 01:57:50|99.95|98.65|100.07|98.77|100.07|98.77|99.95|98.65|10
1655085480000|2022-06-13 01:58:00|100.02|98.72|100.22|98.92|100.22|98.92|100.01|98.71|10
1655085490000|2022-06-13 01:58:10|100.2|98.9|100.05|98.75|100.27|98.97|100.05|98.75|17
1655085500000|2022-06-13 01:58:20|100.04|98.74|100.01|98.71|100.08|98.78|99.97|98.67|12
1655085510000|2022-06-13 01:58:30|100.05|98.75|99.95|98.65|100.1|98.8|99.87|98.57|15
1655085520000|2022-06-13 01:58:40|100|98.7|100.09|98.79|100.1|98.8|100|98.7|9
1655085530000|2022-06-13 01:58:50|100.08|98.78|100.12|98.82|100.16|98.86|100.08|98.78|7
1655085540000|2022-06-13 01:59:00|100.13|98.83|100.13|98.83|100.2|98.9|100.13|98.83|14
1655085550000|2022-06-13 01:59:10|100.14|98.84|100.23|98.93|100.3|99|100.14|98.84|14
1655085560000|2022-06-13 01:59:20|100.27|98.97|100.21|98.91|100.31|99.01|100.21|98.91|11
1655085570000|2022-06-13 01:59:30|100.23|98.93|100.52|99.22|100.53|99.23|100.23|98.93|18
1655085580000|2022-06-13 01:59:40|100.55|99.25|100.65|99.35|100.65|99.35|100.54|99.24|19
1655085590000|2022-06-13 01:59:50|100.63|99.33|100.51|99.21|100.68|99.38|100.43|99.13|17
1655085600000|2022-06-13 02:00:00|100.52|99.22|100.51|99.21|100.56|99.26|100.34|99.04|14
1655085610000|2022-06-13 02:00:10|100.5|99.2|100.39|99.09|100.5|99.2|100.33|99.03|18
1655085620000|2022-06-13 02:00:20|100.42|99.12|100.31|99.01|100.42|99.12|100.3|99|9
1655085630000|2022-06-13 02:00:30|100.32|99.02|100.21|98.91|100.32|99.02|100.21|98.91|8
1655085640000|2022-06-13 02:00:40|100.23|98.93|100.27|98.97|100.27|98.97|100.21|98.91|4
1655085650000|2022-06-13 02:00:50|100.26|98.96|100.55|99.25|100.58|99.28|100.26|98.96|22
1655085660000|2022-06-13 02:01:00|100.58|99.28|100.69|99.39|100.71|99.41|100.58|99.28|14
1655085670000|2022-06-13 02:01:10|100.66|99.36|100.68|99.38|100.68|99.38|100.62|99.32|10
1655085680000|2022-06-13 02:01:20|100.69|99.39|100.5|99.2|100.69|99.39|100.5|99.2|9
1655085690000|2022-06-13 02:01:30|100.49|99.19|100.49|99.19|100.49|99.19|100.44|99.14|3
1655085700000|2022-06-13 02:01:40|100.47|99.17|100.4|99.1|100.49|99.19|100.4|99.1|11
1655085710000|2022-06-13 02:01:50|100.39|99.09|100.21|98.91|100.39|99.09|100.21|98.91|11
1655085720000|2022-06-13 02:02:00|100.2|98.9|100.1|98.8|100.23|98.93|100.09|98.79|17
1655085730000|2022-06-13 02:02:10|100.09|98.79|99.92|98.62|100.09|98.79|99.92|98.62|18
1655085740000|2022-06-13 02:02:20|99.93|98.63|99.91|98.61|100|98.7|99.91|98.61|11
1655085750000|2022-06-13 02:02:30|99.9|98.6|99.93|98.63|99.96|98.66|99.9|98.6|11
1655085760000|2022-06-13 02:02:40|99.91|98.61|99.89|98.59|99.93|98.63|99.83|98.53|8
1655085770000|2022-06-13 02:02:50|99.81|98.51|100.01|98.71|100.09|98.79|99.81|98.51|18
1655085780000|2022-06-13 02:03:00|99.99|98.69|100.1|98.8|100.1|98.8|99.98|98.68|10
1655085790000|2022-06-13 02:03:10|100.12|98.82|100.32|99.02|100.32|99.02|100.1|98.8|12
1655085800000|2022-06-13 02:03:20|100.34|99.04|100.32|99.02|100.34|99.04|100.29|98.99|15
1655085810000|2022-06-13 02:03:30|100.31|99.01|100.39|99.09|100.41|99.11|100.3|99|11
1655085820000|2022-06-13 02:03:40|100.4|99.1|100.22|98.92|100.4|99.1|100.2|98.9|14
1655085830000|2022-06-13 02:03:50|100.21|98.91|100.2|98.9|100.22|98.92|100.19|98.89|6
1655085840000|2022-06-13 02:04:00|100.21|98.91|100.1|98.8|100.28|98.98|100.08|98.78|13
1655085850000|2022-06-13 02:04:10|100.11|98.81|100.09|98.79|100.11|98.81|100.09|98.79|3
1655085870000|2022-06-13 02:04:30|100.08|98.78|100|98.7|100.08|98.78|100|98.7|6
1655085880000|2022-06-13 02:04:40|99.99|98.69|99.99|98.69|100|98.7|99.98|98.68|5
1655085890000|2022-06-13 02:04:50|100.01|98.71|100|98.7|100.06|98.76|100|98.7|9
1655085900000|2022-06-13 02:05:00|100.03|98.73|100.03|98.73|100.03|98.73|99.94|98.64|12
1655085910000|2022-06-13 02:05:10|100.02|98.72|100|98.7|100.02|98.72|99.92|98.62|11
1655085920000|2022-06-13 02:05:20|100.05|98.75|100.03|98.73|100.1|98.8|100.03|98.73|10
1655085930000|2022-06-13 02:05:30|100.01|98.71|99.9|98.6|100.01|98.71|99.9|98.6|13
1655085940000|2022-06-13 02:05:40|99.89|98.59|100.05|98.75|100.05|98.75|99.89|98.59|12
1655085950000|2022-06-13 02:05:50|100.04|98.74|100.19|98.89|100.19|98.89|100|98.7|9
1655085960000|2022-06-13 02:06:00|100.2|98.9|100.08|98.78|100.2|98.9|100.08|98.78|11
1655085970000|2022-06-13 02:06:10|100.09|98.79|100.07|98.77|100.1|98.8|100.07|98.77|6
1655085980000|2022-06-13 02:06:20|100.09|98.79|100.12|98.82|100.14|98.84|100.08|98.78|7
1655085990000|2022-06-13 02:06:30|100.15|98.85|100.23|98.93|100.29|98.99|100.15|98.85|12
1655086000000|2022-06-13 02:06:40|100.29|98.99|100.3|99|100.3|99|100.22|98.92|6
1655086010000|2022-06-13 02:06:50|100.29|98.99|100.19|98.89|100.3|99|100.19|98.89|11
1655086020000|2022-06-13 02:07:00|100.23|98.93|100.21|98.91|100.28|98.98|100.19|98.89|8
1655086030000|2022-06-13 02:07:10|100.22|98.92|100.28|98.98|100.29|98.99|100.22|98.92|8
1655086050000|2022-06-13 02:07:30|100.32|99.02|100.34|99.04|100.39|99.09|100.29|98.99|9
1655086060000|2022-06-13 02:07:40|100.39|99.09|100.39|99.09|100.44|99.14|100.39|99.09|9
1655086070000|2022-06-13 02:07:50|100.38|99.08|100.29|98.99|100.38|99.08|100.24|98.94|6
1655086080000|2022-06-13 02:08:00|100.31|99.01|100.37|99.07|100.37|99.07|100.31|99.01|10
1655086090000|2022-06-13 02:08:10|100.38|99.08|100.33|99.03|100.43|99.13|100.33|99.03|7
1655086100000|2022-06-13 02:08:20|100.38|99.08|100.33|99.03|100.38|99.08|100.33|99.03|5
1655086110000|2022-06-13 02:08:30|100.37|99.07|100.38|99.08|100.4|99.1|100.33|99.03|7
1655086120000|2022-06-13 02:08:40|100.4|99.1|100.38|99.08|100.42|99.12|100.38|99.08|5
1655086130000|2022-06-13 02:08:50|100.42|99.12|100.38|99.08|100.43|99.13|100.38|99.08|4
1655086140000|2022-06-13 02:09:00|100.4|99.1|100.4|99.1|100.4|99.1|100.4|99.1|1
1655086150000|2022-06-13 02:09:10|100.38|99.08|100.38|99.08|100.42|99.12|100.38|99.08|3
1655086160000|2022-06-13 02:09:20|100.42|99.12|100.44|99.14|100.45|99.15|100.38|99.08|7
1655086170000|2022-06-13 02:09:30|100.45|99.15|100.51|99.21|100.51|99.21|100.43|99.13|11
1655086180000|2022-06-13 02:09:40|100.53|99.23|100.5|99.2|100.54|99.24|100.5|99.2|5
1655086190000|2022-06-13 02:09:50|100.51|99.21|100.51|99.21|100.53|99.23|100.51|99.21|4
1655086200000|2022-06-13 02:10:00|100.54|99.24|100.45|99.15|100.54|99.24|100.42|99.12|9
1655086210000|2022-06-13 02:10:10|100.49|99.19|100.31|99.01|100.51|99.21|100.3|99|16
1655086220000|2022-06-13 02:10:20|100.3|99|100.29|98.99|100.32|99.02|100.23|98.93|13
1655086230000|2022-06-13 02:10:30|100.24|98.94|100.22|98.92|100.3|99|100.21|98.91|13
1655086240000|2022-06-13 02:10:40|100.23|98.93|100.11|98.81|100.28|98.98|100.11|98.81|12
1655086250000|2022-06-13 02:10:50|100.12|98.82|100.11|98.81|100.14|98.84|100.1|98.8|8
1655086260000|2022-06-13 02:11:00|100.15|98.85|100.02|98.72|100.16|98.86|100.02|98.72|10
1655086270000|2022-06-13 02:11:10|100.01|98.71|100.12|98.82|100.12|98.82|100|98.7|10
1655086280000|2022-06-13 02:11:20|100.14|98.84|100.02|98.72|100.14|98.84|100.02|98.72|9
1655086290000|2022-06-13 02:11:30|100.04|98.74|99.92|98.62|100.05|98.75|99.92|98.62|7
1655086300000|2022-06-13 02:11:40|99.91|98.61|99.8|98.5|99.94|98.64|99.8|98.5|11
1655086310000|2022-06-13 02:11:50|99.82|98.52|99.82|98.52|99.84|98.54|99.8|98.5|9
1655086320000|2022-06-13 02:12:00|99.85|98.55|99.93|98.63|99.96|98.66|99.85|98.55|7
1655086330000|2022-06-13 02:12:10|99.92|98.62|99.92|98.62|99.92|98.62|99.92|98.62|1
1655086340000|2022-06-13 02:12:20|99.91|98.61|99.74|98.44|99.91|98.61|99.74|98.44|13
1655086350000|2022-06-13 02:12:30|99.8|98.5|99.79|98.49|99.84|98.54|99.79|98.49|9
1655086360000|2022-06-13 02:12:40|99.74|98.44|99.7|98.4|99.79|98.49|99.69|98.39|12
1655086370000|2022-06-13 02:12:50|99.73|98.43|99.61|98.31|99.73|98.43|99.61|98.31|5
1655086380000|2022-06-13 02:13:00|99.6|98.3|99.53|98.23|99.7|98.4|99.53|98.23|13
1655086390000|2022-06-13 02:13:10|99.58|98.28|99.69|98.39|99.7|98.4|99.58|98.28|10
1655086400000|2022-06-13 02:13:20|99.67|98.37|99.69|98.39|99.7|98.4|99.62|98.32|13
1655086410000|2022-06-13 02:13:30|99.63|98.33|99.7|98.4|99.72|98.42|99.63|98.33|11
1655086420000|2022-06-13 02:13:40|99.69|98.39|99.53|98.23|99.71|98.41|99.53|98.23|10
1655086430000|2022-06-13 02:13:50|99.51|98.21|99.44|98.14|99.51|98.21|99.43|98.13|12
1655086440000|2022-06-13 02:14:00|99.42|98.12|99.29|97.99|99.42|98.12|99.29|97.99|14
1655086450000|2022-06-13 02:14:10|99.28|97.98|99.26|97.96|99.29|97.99|99.2|97.9|8
1655086460000|2022-06-13 02:14:20|99.25|97.95|99.21|97.91|99.25|97.95|99.19|97.89|18
1655086470000|2022-06-13 02:14:30|99.23|97.93|99.19|97.89|99.25|97.95|99.19|97.89|9
1655086480000|2022-06-13 02:14:40|99.14|97.84|99.18|97.88|99.2|97.9|99.13|97.83|10
1655086490000|2022-06-13 02:14:50|99.2|97.9|99.31|98.01|99.34|98.04|99.19|97.89|11
1655086500000|2022-06-13 02:15:00|99.3|98|99.3|98|99.4|98.1|99.3|98|19
1655086510000|2022-06-13 02:15:10|99.29|97.99|99.19|97.89|99.29|97.99|99.19|97.89|12
1655086520000|2022-06-13 02:15:20|99.16|97.86|99.16|97.86|99.19|97.89|99.16|97.86|3
1655086530000|2022-06-13 02:15:30|99.24|97.94|99.28|97.98|99.29|97.99|99.2|97.9|16
1655086540000|2022-06-13 02:15:40|99.23|97.93|99.19|97.89|99.26|97.96|99.19|97.89|11
1655086550000|2022-06-13 02:15:50|99.24|97.94|99.28|97.98|99.46|98.16|99.24|97.94|22
1655086560000|2022-06-13 02:16:00|99.27|97.97|99.21|97.91|99.3|98|99.19|97.89|14
1655086570000|2022-06-13 02:16:10|99.2|97.9|99.22|97.92|99.3|98|99.19|97.89|16
1655086580000|2022-06-13 02:16:20|99.21|97.91|99.23|97.93|99.23|97.93|99.19|97.89|8
1655086590000|2022-06-13 02:16:30|99.2|97.9|99.21|97.91|99.21|97.91|99.19|97.89|5
1655086600000|2022-06-13 02:16:40|99.2|97.9|99.21|97.91|99.3|98|99.19|97.89|11
1655086610000|2022-06-13 02:16:50|99.2|97.9|99.2|97.9|99.22|97.92|99.18|97.88|9
1655086620000|2022-06-13 02:17:00|99.19|97.89|99.19|97.89|99.31|98.01|99.05|97.75|23
1655086630000|2022-06-13 02:17:10|99.2|97.9|99.1|97.8|99.2|97.9|99.01|97.71|13
1655086640000|2022-06-13 02:17:20|99.15|97.85|99.33|98.03|99.4|98.1|99.15|97.85|25
1655086650000|2022-06-13 02:17:30|99.38|98.08|99.39|98.09|99.41|98.11|99.31|98.01|12
1655086660000|2022-06-13 02:17:40|99.4|98.1|99.3|98|99.4|98.1|99.3|98|9
1655086670000|2022-06-13 02:17:50|99.29|97.99|99.2|97.9|99.29|97.99|99.19|97.89|12
1655086680000|2022-06-13 02:18:00|99.21|97.91|99.39|98.09|99.4|98.1|99.21|97.91|8
1655086690000|2022-06-13 02:18:10|99.33|98.03|99.3|98|99.33|98.03|99.3|98|3
1655086700000|2022-06-13 02:18:20|99.32|98.02|99.24|97.94|99.32|98.02|99.22|97.92|12
1655086710000|2022-06-13 02:18:30|99.25|97.95|99.29|97.99|99.29|97.99|99.15|97.85|15
1655086720000|2022-06-13 02:18:40|99.34|98.04|99.29|97.99|99.35|98.05|99.21|97.91|16
1655086730000|2022-06-13 02:18:50|99.28|97.98|99.23|97.93|99.32|98.02|99.22|97.92|13
1655086740000|2022-06-13 02:19:00|99.27|97.97|99.41|98.11|99.41|98.11|99.2|97.9|17
1655086750000|2022-06-13 02:19:10|99.4|98.1|99.4|98.1|99.41|98.11|99.3|98|13
1655086760000|2022-06-13 02:19:20|99.38|98.08|99.33|98.03|99.38|98.08|99.22|97.92|13
1655086770000|2022-06-13 02:19:30|99.3|98|99.32|98.02|99.33|98.03|99.23|97.93|13
1655086780000|2022-06-13 02:19:40|99.34|98.04|99.5|98.2|99.5|98.2|99.34|98.04|14
1655086790000|2022-06-13 02:19:50|99.51|98.21|99.47|98.17|99.51|98.21|99.47|98.17|8
1655086800000|2022-06-13 02:20:00|99.42|98.12|99.5|98.2|99.5|98.2|99.4|98.1|8
1655086810000|2022-06-13 02:20:10|99.51|98.21|99.59|98.29|99.59|98.29|99.51|98.21|9
1655086820000|2022-06-13 02:20:20|99.54|98.24|99.54|98.24|99.61|98.31|99.5|98.2|13
1655086830000|2022-06-13 02:20:30|99.55|98.25|99.52|98.22|99.61|98.31|99.51|98.21|13
1655086840000|2022-06-13 02:20:40|99.55|98.25|99.49|98.19|99.57|98.27|99.49|98.19|11
1655086850000|2022-06-13 02:20:50|99.48|98.18|99.38|98.08|99.49|98.19|99.38|98.08|8
1655086860000|2022-06-13 02:21:00|99.37|98.07|99.22|97.92|99.39|98.09|99.11|97.81|18
1655086870000|2022-06-13 02:21:10|99.21|97.91|99|97.7|99.21|97.91|99|97.7|16
1655086880000|2022-06-13 02:21:20|99.01|97.71|99|97.7|99.02|97.72|98.99|97.69|8
1655086890000|2022-06-13 02:21:30|99.01|97.71|98.81|97.51|99.01|97.71|98.81|97.51|16
1655086900000|2022-06-13 02:21:40|98.83|97.53|98.84|97.54|98.84|97.54|98.81|97.51|3
1655086910000|2022-06-13 02:21:50|98.8|97.5|98.88|97.58|98.9|97.6|98.8|97.5|14
1655086920000|2022-06-13 02:22:00|98.83|97.53|98.72|97.42|98.87|97.57|98.71|97.41|13
1655086930000|2022-06-13 02:22:10|98.71|97.41|98.9|97.6|98.92|97.62|98.71|97.41|19
1655086940000|2022-06-13 02:22:20|98.89|97.59|98.9|97.6|98.9|97.6|98.81|97.51|10
1655086950000|2022-06-13 02:22:30|98.89|97.59|99|97.7|99|97.7|98.82|97.52|15
1655086960000|2022-06-13 02:22:40|99.01|97.71|99.11|97.81|99.11|97.81|99.01|97.71|6
1655086970000|2022-06-13 02:22:50|99.1|97.8|99.27|97.97|99.27|97.97|99.1|97.8|12
1655086980000|2022-06-13 02:23:00|99.25|97.95|99.43|98.13|99.45|98.15|99.25|97.95|11
1655086990000|2022-06-13 02:23:10|99.45|98.15|99.4|98.1|99.45|98.15|99.33|98.03|11
1655087000000|2022-06-13 02:23:20|99.39|98.09|99.42|98.12|99.42|98.12|99.32|98.02|9
1655087010000|2022-06-13 02:23:30|99.41|98.11|99.44|98.14|99.45|98.15|99.41|98.11|7
1655087020000|2022-06-13 02:23:40|99.48|98.18|99.46|98.16|99.5|98.2|99.42|98.12|9
1655087030000|2022-06-13 02:23:50|99.45|98.15|99.4|98.1|99.51|98.21|99.4|98.1|16
1655087040000|2022-06-13 02:24:00|99.43|98.13|99.29|97.99|99.43|98.13|99.29|97.99|12
1655087050000|2022-06-13 02:24:10|99.25|97.95|99.19|97.89|99.25|97.95|99.19|97.89|5
1655087060000|2022-06-13 02:24:20|99.2|97.9|99.1|97.8|99.2|97.9|99.1|97.8|5
1655087070000|2022-06-13 02:24:30|99.12|97.82|99.11|97.81|99.12|97.82|99.11|97.81|2
1655087080000|2022-06-13 02:24:40|99.1|97.8|99|97.7|99.1|97.8|99|97.7|10
1655087090000|2022-06-13 02:24:50|99.01|97.71|99.03|97.73|99.03|97.73|99|97.7|7
1655087100000|2022-06-13 02:25:00|99.04|97.74|99|97.7|99.04|97.74|99|97.7|11
1655087110000|2022-06-13 02:25:10|99.01|97.71|99.11|97.81|99.13|97.83|99|97.7|9
1655087120000|2022-06-13 02:25:20|99.1|97.8|99.09|97.79|99.13|97.83|99.03|97.73|9
1655087130000|2022-06-13 02:25:30|99.1|97.8|99.42|98.12|99.44|98.14|99.1|97.8|15
1655087140000|2022-06-13 02:25:40|99.41|98.11|99.41|98.11|99.44|98.14|99.4|98.1|6
1655087150000|2022-06-13 02:25:50|99.42|98.12|99.32|98.02|99.42|98.12|99.32|98.02|5
1655087160000|2022-06-13 02:26:00|99.33|98.03|99.41|98.11|99.44|98.14|99.31|98.01|10
1655087170000|2022-06-13 02:26:10|99.45|98.15|99.39|98.09|99.5|98.2|99.39|98.09|12
1655087180000|2022-06-13 02:26:20|99.43|98.13|99.49|98.19|99.51|98.21|99.39|98.09|11
1655087190000|2022-06-13 02:26:30|99.54|98.24|99.49|98.19|99.54|98.24|99.49|98.19|4
1655087200000|2022-06-13 02:26:40|99.5|98.2|99.49|98.19|99.5|98.2|99.49|98.19|2
1655087210000|2022-06-13 02:26:50|99.48|98.18|99.54|98.24|99.54|98.24|99.48|98.18|5
1655087220000|2022-06-13 02:27:00|99.53|98.23|99.65|98.35|99.65|98.35|99.53|98.23|3
1655087230000|2022-06-13 02:27:10|99.7|98.4|99.6|98.3|99.71|98.41|99.6|98.3|7
1655087240000|2022-06-13 02:27:20|99.64|98.34|99.59|98.29|99.64|98.34|99.59|98.29|6
1655087250000|2022-06-13 02:27:30|99.6|98.3|99.61|98.31|99.67|98.37|99.6|98.3|7
1655087260000|2022-06-13 02:27:40|99.64|98.34|99.61|98.31|99.67|98.37|99.61|98.31|10
1655087270000|2022-06-13 02:27:50|99.64|98.34|99.62|98.32|99.64|98.34|99.6|98.3|8
1655087280000|2022-06-13 02:28:00|99.6|98.3|99.66|98.36|99.66|98.36|99.59|98.29|7
1655087290000|2022-06-13 02:28:10|99.64|98.34|99.7|98.4|99.72|98.42|99.64|98.34|7
1655087300000|2022-06-13 02:28:20|99.71|98.41|99.69|98.39|99.71|98.41|99.69|98.39|4
1655087310000|2022-06-13 02:28:30|99.64|98.34|99.68|98.38|99.68|98.38|99.63|98.33|4
1655087320000|2022-06-13 02:28:40|99.7|98.4|100.02|98.72|100.12|98.82|99.69|98.39|19
1655087330000|2022-06-13 02:28:50|100.04|98.74|100|98.7|100.1|98.8|99.99|98.69|13
1655087340000|2022-06-13 02:29:00|100.01|98.71|100.23|98.93|100.26|98.96|100.01|98.71|23
1655087350000|2022-06-13 02:29:10|100.26|98.96|100.35|99.05|100.41|99.11|100.23|98.93|17
1655087360000|2022-06-13 02:29:20|100.31|99.01|100.29|98.99|100.35|99.05|100.29|98.99|11
1655087370000|2022-06-13 02:29:30|100.26|98.96|100.32|99.02|100.32|99.02|100.21|98.91|11
1655087380000|2022-06-13 02:29:40|100.33|99.03|100.31|99.01|100.36|99.06|100.27|98.97|12
1655087390000|2022-06-13 02:29:50|100.3|99|100.23|98.93|100.34|99.04|100.23|98.93|9
1655087400000|2022-06-13 02:30:00|100.24|98.94|100.28|98.98|100.29|98.99|100.19|98.89|10
1655087410000|2022-06-13 02:30:10|100.29|98.99|100.41|99.11|100.49|99.19|100.29|98.99|14
1655087420000|2022-06-13 02:30:20|100.42|99.12|100.41|99.11|100.45|99.15|100.41|99.11|10
1655087430000|2022-06-13 02:30:30|100.4|99.1|100.29|98.99|100.4|99.1|100.29|98.99|12
1655087440000|2022-06-13 02:30:40|100.28|98.98|100.23|98.93|100.28|98.98|100.19|98.89|9
1655087450000|2022-06-13 02:30:50|100.2|98.9|100.11|98.81|100.22|98.92|100.11|98.81|8
1655087460000|2022-06-13 02:31:00|100.1|98.8|100.02|98.72|100.1|98.8|100.02|98.72|8
1655087470000|2022-06-13 02:31:10|100|98.7|100.01|98.71|100.01|98.71|99.91|98.61|12
1655087480000|2022-06-13 02:31:20|100.06|98.76|100.03|98.73|100.09|98.79|100.01|98.71|11
1655087490000|2022-06-13 02:31:30|100.01|98.71|100|98.7|100.06|98.76|100|98.7|8
1655087500000|2022-06-13 02:31:40|99.99|98.69|99.97|98.67|100.02|98.72|99.9|98.6|9
1655087510000|2022-06-13 02:31:50|99.98|98.68|99.91|98.61|99.99|98.69|99.91|98.61|7
1655087520000|2022-06-13 02:32:00|99.92|98.62|100|98.7|100|98.7|99.91|98.61|16
1655087530000|2022-06-13 02:32:10|100.02|98.72|99.93|98.63|100.02|98.72|99.93|98.63|4
1655087540000|2022-06-13 02:32:20|99.94|98.64|100|98.7|100|98.7|99.94|98.64|3
1655087550000|2022-06-13 02:32:30|100.02|98.72|100|98.7|100.02|98.72|99.9|98.6|12
1655087560000|2022-06-13 02:32:40|100.01|98.71|100.04|98.74|100.04|98.74|100.01|98.71|11
1655087570000|2022-06-13 02:32:50|100.03|98.73|100|98.7|100.08|98.78|100|98.7|6
1655087580000|2022-06-13 02:33:00|100.03|98.73|99.9|98.6|100.03|98.73|99.9|98.6|8
1655087590000|2022-06-13 02:33:10|99.91|98.61|99.9|98.6|99.91|98.61|99.87|98.57|4
1655087600000|2022-06-13 02:33:20|99.89|98.59|99.99|98.69|100.02|98.72|99.82|98.52|14
1655087610000|2022-06-13 02:33:30|100.01|98.71|100.02|98.72|100.02|98.72|100.01|98.71|2
1655087620000|2022-06-13 02:33:40|100.01|98.71|100|98.7|100.02|98.72|100|98.7|4
1655087630000|2022-06-13 02:33:50|100.01|98.71|100.07|98.77|100.09|98.79|100.01|98.71|5
1655087640000|2022-06-13 02:34:00|100.03|98.73|100.04|98.74|100.09|98.79|100.01|98.71|9
1655087650000|2022-06-13 02:34:10|100.06|98.76|100|98.7|100.06|98.76|100|98.7|18
1655087660000|2022-06-13 02:34:20|99.97|98.67|99.91|98.61|99.97|98.67|99.91|98.61|9
1655087670000|2022-06-13 02:34:30|99.93|98.63|99.9|98.6|99.93|98.63|99.84|98.54|10
1655087680000|2022-06-13 02:34:40|99.92|98.62|100|98.7|100.01|98.71|99.92|98.62|12
1655087690000|2022-06-13 02:34:50|99.97|98.67|99.95|98.65|99.99|98.69|99.95|98.65|5
1655087700000|2022-06-13 02:35:00|99.94|98.64|100|98.7|100|98.7|99.94|98.64|5
1655087710000|2022-06-13 02:35:10|99.99|98.69|99.98|98.68|100.03|98.73|99.93|98.63|11
1655087720000|2022-06-13 02:35:20|99.97|98.67|99.82|98.52|99.97|98.67|99.81|98.51|10
1655087730000|2022-06-13 02:35:30|99.81|98.51|99.79|98.49|99.82|98.52|99.78|98.48|11
1655087740000|2022-06-13 02:35:40|99.78|98.48|99.71|98.41|99.78|98.48|99.71|98.41|6
1655087750000|2022-06-13 02:35:50|99.7|98.4|99.7|98.4|99.71|98.41|99.68|98.38|5
1655087760000|2022-06-13 02:36:00|99.65|98.35|99.6|98.3|99.66|98.36|99.6|98.3|10
1655087770000|2022-06-13 02:36:10|99.59|98.29|99.52|98.22|99.6|98.3|99.52|98.22|5
1655087780000|2022-06-13 02:36:20|99.54|98.24|99.41|98.11|99.54|98.24|99.41|98.11|7
1655087790000|2022-06-13 02:36:30|99.42|98.12|99.52|98.22|99.6|98.3|99.4|98.1|14
1655087800000|2022-06-13 02:36:40|99.55|98.25|99.44|98.14|99.59|98.29|99.44|98.14|11
1655087810000|2022-06-13 02:36:50|99.49|98.19|99.44|98.14|99.52|98.22|99.44|98.14|6
1655087820000|2022-06-13 02:37:00|99.45|98.15|99.5|98.2|99.5|98.2|99.45|98.15|4
1655087830000|2022-06-13 02:37:10|99.52|98.22|99.51|98.21|99.53|98.23|99.5|98.2|8
1655087840000|2022-06-13 02:37:20|99.5|98.2|99.44|98.14|99.51|98.21|99.44|98.14|7
1655087850000|2022-06-13 02:37:30|99.47|98.17|99.4|98.1|99.51|98.21|99.4|98.1|10
1655087860000|2022-06-13 02:37:40|99.41|98.11|99.42|98.12|99.42|98.12|99.39|98.09|5
1655087870000|2022-06-13 02:37:50|99.41|98.11|99.4|98.1|99.41|98.11|99.34|98.04|10
1655087880000|2022-06-13 02:38:00|99.41|98.11|99.44|98.14|99.51|98.21|99.41|98.11|13
1655087890000|2022-06-13 02:38:10|99.43|98.13|99.42|98.12|99.43|98.13|99.41|98.11|4
1655087900000|2022-06-13 02:38:20|99.41|98.11|99.42|98.12|99.42|98.12|99.41|98.11|4
1655087910000|2022-06-13 02:38:30|99.41|98.11|99.3|98|99.43|98.13|99.3|98|9
1655087920000|2022-06-13 02:38:40|99.31|98.01|99.34|98.04|99.36|98.06|99.31|98.01|7
1655087930000|2022-06-13 02:38:50|99.36|98.06|99.52|98.22|99.53|98.23|99.36|98.06|13
1655087940000|2022-06-13 02:39:00|99.51|98.21|99.41|98.11|99.51|98.21|99.41|98.11|7
1655087950000|2022-06-13 02:39:10|99.42|98.12|99.43|98.13|99.46|98.16|99.41|98.11|12
1655087960000|2022-06-13 02:39:20|99.42|98.12|99.46|98.16|99.46|98.16|99.42|98.12|5
1655087970000|2022-06-13 02:39:30|99.47|98.17|99.51|98.21|99.53|98.23|99.47|98.17|8
1655087980000|2022-06-13 02:39:40|99.52|98.22|99.61|98.31|99.61|98.31|99.51|98.21|7
1655087990000|2022-06-13 02:39:50|99.62|98.32|99.76|98.46|99.76|98.46|99.62|98.32|11
1655088000000|2022-06-13 02:40:00|99.82|98.52|99.92|98.62|100|98.7|99.82|98.52|12
1655088010000|2022-06-13 02:40:10|99.93|98.63|99.87|98.57|99.95|98.65|99.81|98.51|17
1655088020000|2022-06-13 02:40:20|99.93|98.63|99.83|98.53|99.93|98.63|99.83|98.53|14
1655088030000|2022-06-13 02:40:30|99.84|98.54|99.71|98.41|99.85|98.55|99.71|98.41|9
1655088040000|2022-06-13 02:40:40|99.7|98.4|99.61|98.31|99.7|98.4|99.6|98.3|7
1655088050000|2022-06-13 02:40:50|99.62|98.32|99.51|98.21|99.62|98.32|99.51|98.21|9
1655088060000|2022-06-13 02:41:00|99.52|98.22|99.46|98.16|99.52|98.22|99.44|98.14|8
1655088070000|2022-06-13 02:41:10|99.45|98.15|99.43|98.13|99.5|98.2|99.43|98.13|5
1655088080000|2022-06-13 02:41:20|99.42|98.12|99.53|98.23|99.55|98.25|99.42|98.12|12
1655088090000|2022-06-13 02:41:30|99.55|98.25|99.54|98.24|99.55|98.25|99.44|98.14|8
1655088100000|2022-06-13 02:41:40|99.61|98.31|99.64|98.34|99.64|98.34|99.6|98.3|5
1655088110000|2022-06-13 02:41:50|99.65|98.35|99.7|98.4|99.7|98.4|99.62|98.32|7
1655088120000|2022-06-13 02:42:00|99.64|98.34|99.74|98.44|99.75|98.45|99.59|98.29|11
1655088130000|2022-06-13 02:42:10|99.77|98.47|99.81|98.51|99.81|98.51|99.74|98.44|8
1655088140000|2022-06-13 02:42:20|99.8|98.5|99.75|98.45|99.8|98.5|99.75|98.45|2
1655088150000|2022-06-13 02:42:30|99.74|98.44|99.64|98.34|99.74|98.44|99.64|98.34|9
1655088160000|2022-06-13 02:42:40|99.66|98.36|99.52|98.22|99.66|98.36|99.51|98.21|10
1655088170000|2022-06-13 02:42:50|99.51|98.21|99.51|98.21|99.53|98.23|99.5|98.2|6
1655088180000|2022-06-13 02:43:00|99.46|98.16|99.51|98.21|99.51|98.21|99.46|98.16|3
1655088190000|2022-06-13 02:43:10|99.5|98.2|99.51|98.21|99.51|98.21|99.5|98.2|2
1655088200000|2022-06-13 02:43:20|99.52|98.22|99.51|98.21|99.55|98.25|99.51|98.21|8
1655088210000|2022-06-13 02:43:30|99.52|98.22|99.51|98.21|99.52|98.22|99.51|98.21|2
1655088220000|2022-06-13 02:43:40|99.52|98.22|99.67|98.37|99.67|98.37|99.52|98.22|11
1655088230000|2022-06-13 02:43:50|99.66|98.36|99.64|98.34|99.68|98.38|99.63|98.33|6
1655088240000|2022-06-13 02:44:00|99.65|98.35|99.65|98.35|99.71|98.41|99.62|98.32|10
1655088250000|2022-06-13 02:44:10|99.7|98.4|99.63|98.33|99.7|98.4|99.62|98.32|5
1655088260000|2022-06-13 02:44:20|99.65|98.35|99.62|98.32|99.65|98.35|99.62|98.32|5
1655088270000|2022-06-13 02:44:30|99.65|98.35|99.69|98.39|99.69|98.39|99.65|98.35|3
1655088280000|2022-06-13 02:44:40|99.7|98.4|99.62|98.32|99.7|98.4|99.62|98.32|8
1655088290000|2022-06-13 02:44:50|99.64|98.34|99.53|98.23|99.64|98.34|99.53|98.23|5
1655088300000|2022-06-13 02:45:00|99.56|98.26|99.41|98.11|99.56|98.26|99.41|98.11|10
1655088310000|2022-06-13 02:45:10|99.38|98.08|99.31|98.01|99.4|98.1|99.31|98.01|10
1655088320000|2022-06-13 02:45:20|99.3|98|99.2|97.9|99.31|98.01|99.2|97.9|11
1655088330000|2022-06-13 02:45:30|99.19|97.89|99.12|97.82|99.21|97.91|99.12|97.82|8
1655088340000|2022-06-13 02:45:40|99.11|97.81|99.11|97.81|99.19|97.89|99.11|97.81|11
1655088350000|2022-06-13 02:45:50|99.14|97.84|99.11|97.81|99.18|97.88|99.11|97.81|8
1655088360000|2022-06-13 02:46:00|99.14|97.84|99.03|97.73|99.15|97.85|99.01|97.71|14
1655088370000|2022-06-13 02:46:10|99.01|97.71|99.2|97.9|99.2|97.9|99.01|97.71|11
1655088380000|2022-06-13 02:46:20|99.21|97.91|99.21|97.91|99.24|97.94|99.21|97.91|3
1655088390000|2022-06-13 02:46:30|99.16|97.86|98.93|97.63|99.16|97.86|98.93|97.63|13
1655088400000|2022-06-13 02:46:40|98.96|97.66|99.01|97.71|99.03|97.73|98.91|97.61|14
1655088410000|2022-06-13 02:46:50|99|97.7|99.02|97.72|99.03|97.73|98.93|97.63|14
1655088420000|2022-06-13 02:47:00|99.01|97.71|99.11|97.81|99.11|97.81|99|97.7|7
1655088430000|2022-06-13 02:47:10|99.1|97.8|99.02|97.72|99.1|97.8|99|97.7|16
1655088440000|2022-06-13 02:47:20|99.01|97.71|99.01|97.71|99.01|97.71|98.96|97.66|7
1655088450000|2022-06-13 02:47:30|98.99|97.69|99.01|97.71|99.01|97.71|98.99|97.69|2
1655088460000|2022-06-13 02:47:40|98.99|97.69|98.93|97.63|99.01|97.71|98.82|97.52|19
1655088470000|2022-06-13 02:47:50|98.95|97.65|98.92|97.62|99.01|97.71|98.92|97.62|10
1655088480000|2022-06-13 02:48:00|98.93|97.63|99.03|97.73|99.11|97.81|98.92|97.62|19
1655088490000|2022-06-13 02:48:10|99.02|97.72|98.91|97.61|99.02|97.72|98.91|97.61|10
1655088500000|2022-06-13 02:48:20|98.92|97.62|98.91|97.61|98.92|97.62|98.89|97.59|8
1655088510000|2022-06-13 02:48:30|98.9|97.6|98.97|97.67|98.97|97.67|98.9|97.6|5
1655088520000|2022-06-13 02:48:40|99.02|97.72|99.02|97.72|99.02|97.72|99.02|97.72|1
1655088530000|2022-06-13 02:48:50|99.01|97.71|99.09|97.79|99.09|97.79|98.97|97.67|7
1655088540000|2022-06-13 02:49:00|99.07|97.77|99.11|97.81|99.11|97.81|99.03|97.73|10
1655088550000|2022-06-13 02:49:10|99.16|97.86|99.12|97.82|99.21|97.91|99.12|97.82|7
1655088560000|2022-06-13 02:49:20|99.11|97.81|99.01|97.71|99.11|97.81|99.01|97.71|7
1655088570000|2022-06-13 02:49:30|99.02|97.72|99.01|97.71|99.02|97.72|99.01|97.71|2
1655088580000|2022-06-13 02:49:40|99.06|97.76|99.01|97.71|99.06|97.76|99.01|97.71|4
1655088590000|2022-06-13 02:49:50|99.03|97.73|99.01|97.71|99.1|97.8|99.01|97.71|7
1655088600000|2022-06-13 02:50:00|99|97.7|98.92|97.62|99.01|97.71|98.92|97.62|7
1655088610000|2022-06-13 02:50:10|98.89|97.59|98.91|97.61|98.92|97.62|98.89|97.59|3
1655088620000|2022-06-13 02:50:20|98.9|97.6|98.9|97.6|98.91|97.61|98.9|97.6|3
1655088630000|2022-06-13 02:50:30|98.91|97.61|98.9|97.6|98.91|97.61|98.9|97.6|2
1655088640000|2022-06-13 02:50:40|98.87|97.57|98.9|97.6|98.91|97.61|98.87|97.57|6
1655088650000|2022-06-13 02:50:50|98.95|97.65|98.91|97.61|98.96|97.66|98.91|97.61|8
1655088660000|2022-06-13 02:51:00|98.96|97.66|99.03|97.73|99.1|97.8|98.96|97.66|8
1655088670000|2022-06-13 02:51:10|99.05|97.75|99.12|97.82|99.12|97.82|99.02|97.72|9
1655088680000|2022-06-13 02:51:20|99.11|97.81|99.11|97.81|99.12|97.82|99.1|97.8|4
1655088690000|2022-06-13 02:51:30|99.1|97.8|99.02|97.72|99.1|97.8|99.01|97.71|8
1655088710000|2022-06-13 02:51:50|99.03|97.73|99.03|97.73|99.11|97.81|99.03|97.73|7
1655088720000|2022-06-13 02:52:00|99.04|97.74|99.11|97.81|99.12|97.82|99.04|97.74|11
1655088730000|2022-06-13 02:52:10|99.08|97.78|99.09|97.79|99.22|97.92|99.08|97.78|14
1655088740000|2022-06-13 02:52:20|99.06|97.76|99.01|97.71|99.09|97.79|99.01|97.71|6
1655088750000|2022-06-13 02:52:30|98.97|97.67|99.02|97.72|99.02|97.72|98.96|97.66|5
1655088760000|2022-06-13 02:52:40|99.01|97.71|98.82|97.52|99.01|97.71|98.82|97.52|10
1655088770000|2022-06-13 02:52:50|98.81|97.51|98.58|97.28|98.82|97.52|98.58|97.28|15
1655088780000|2022-06-13 02:53:00|98.57|97.27|98.41|97.11|98.57|97.27|98.41|97.11|20
1655088790000|2022-06-13 02:53:10|98.38|97.08|98.23|96.93|98.38|97.08|98.23|96.93|12
1655088800000|2022-06-13 02:53:20|98.28|96.98|98.32|97.02|98.43|97.13|98.28|96.98|15
1655088810000|2022-06-13 02:53:30|98.33|97.03|98.32|97.02|98.38|97.08|98.29|96.99|7
1655088820000|2022-06-13 02:53:40|98.31|97.01|98.44|97.14|98.52|97.22|98.29|96.99|13
1655088830000|2022-06-13 02:53:50|98.43|97.13|98.31|97.01|98.43|97.13|98.31|97.01|10
1655088840000|2022-06-13 02:54:00|98.3|97|98.15|96.85|98.34|97.04|98.15|96.85|21
1655088850000|2022-06-13 02:54:10|98.14|96.84|98.21|96.91|98.25|96.95|98.13|96.83|16
1655088860000|2022-06-13 02:54:20|98.2|96.9|98.31|97.01|98.31|97.01|98.2|96.9|8
1655088870000|2022-06-13 02:54:30|98.3|97|98.32|97.02|98.34|97.04|98.29|96.99|6
1655088880000|2022-06-13 02:54:40|98.31|97.01|98.34|97.04|98.34|97.04|98.3|97|6
1655088890000|2022-06-13 02:54:50|98.35|97.05|98.51|97.21|98.51|97.21|98.35|97.05|8
1655088900000|2022-06-13 02:55:00|98.5|97.2|98.52|97.22|98.54|97.24|98.45|97.15|8
1655088910000|2022-06-13 02:55:10|98.57|97.27|98.72|97.42|98.72|97.42|98.57|97.27|4
1655088920000|2022-06-13 02:55:20|98.76|97.46|98.65|97.35|98.77|97.47|98.65|97.35|11
1655088930000|2022-06-13 02:55:30|98.63|97.33|98.59|97.29|98.7|97.4|98.59|97.29|10
1655088940000|2022-06-13 02:55:40|98.54|97.24|98.36|97.06|98.57|97.27|98.36|97.06|15
1655088950000|2022-06-13 02:55:50|98.37|97.07|98.46|97.16|98.46|97.16|98.36|97.06|9
1655088960000|2022-06-13 02:56:00|98.45|97.15|98.52|97.22|98.57|97.27|98.45|97.15|12
1655088970000|2022-06-13 02:56:10|98.51|97.21|98.45|97.15|98.52|97.22|98.42|97.12|12
1655088980000|2022-06-13 02:56:20|98.47|97.17|98.44|97.14|98.49|97.19|98.42|97.12|10
1655088990000|2022-06-13 02:56:30|98.43|97.13|98.33|97.03|98.43|97.13|98.33|97.03|13
1655089000000|2022-06-13 02:56:40|98.32|97.02|98.33|97.03|98.33|97.03|98.26|96.96|10
1655089010000|2022-06-13 02:56:50|98.31|97.01|98.41|97.11|98.43|97.13|98.31|97.01|14
1655089020000|2022-06-13 02:57:00|98.4|97.1|98.5|97.2|98.53|97.23|98.34|97.04|12
1655089030000|2022-06-13 02:57:10|98.54|97.24|98.41|97.11|98.54|97.24|98.41|97.11|12
1655089040000|2022-06-13 02:57:20|98.43|97.13|98.36|97.06|98.43|97.13|98.36|97.06|9
1655089050000|2022-06-13 02:57:30|98.35|97.05|98.22|96.92|98.35|97.05|98.22|96.92|20
1655089060000|2022-06-13 02:57:40|98.23|96.93|98.23|96.93|98.23|96.93|98.21|96.91|3
1655089070000|2022-06-13 02:57:50|98.25|96.95|98.22|96.92|98.28|96.98|98.22|96.92|6
1655089080000|2022-06-13 02:58:00|98.21|96.91|98.2|96.9|98.22|96.92|98.2|96.9|8
1655089090000|2022-06-13 02:58:10|98.22|96.92|98.24|96.94|98.31|97.01|98.2|96.9|13
1655089100000|2022-06-13 02:58:20|98.23|96.93|98.3|97|98.31|97.01|98.22|96.92|12
1655089110000|2022-06-13 02:58:30|98.28|96.98|98.19|96.89|98.28|96.98|98.19|96.89|12
1655089120000|2022-06-13 02:58:40|98.21|96.91|98.21|96.91|98.29|96.99|98.2|96.9|12
1655089130000|2022-06-13 02:58:50|98.2|96.9|98.14|96.84|98.21|96.91|98.14|96.84|5
1655089140000|2022-06-13 02:59:00|98.17|96.87|98.16|96.86|98.2|96.9|98.15|96.85|9
1655089150000|2022-06-13 02:59:10|98.21|96.91|98.21|96.91|98.25|96.95|98.2|96.9|12
1655089160000|2022-06-13 02:59:20|98.23|96.93|98.24|96.94|98.3|97|98.23|96.93|10
1655089170000|2022-06-13 02:59:30|98.26|96.96|98.24|96.94|98.31|97.01|98.24|96.94|10
1655089180000|2022-06-13 02:59:40|98.28|96.98|98.2|96.9|98.28|96.98|98.18|96.88|7
1655089190000|2022-06-13 02:59:50|98.17|96.87|98.21|96.91|98.24|96.94|98.17|96.87|9
1655089200000|2022-06-13 03:00:00|98.2|96.9|98.11|96.81|98.2|96.9|98.1|96.8|7
1655089210000|2022-06-13 03:00:10|98.1|96.8|98.31|97.01|98.33|97.03|98.1|96.8|13
1655089220000|2022-06-13 03:00:20|98.34|97.04|98.31|97.01|98.34|97.04|98.29|96.99|8
1655089230000|2022-06-13 03:00:30|98.32|97.02|98.31|97.01|98.32|97.02|98.31|97.01|2
1655089240000|2022-06-13 03:00:40|98.32|97.02|98.31|97.01|98.32|97.02|98.31|97.01|4
1655089250000|2022-06-13 03:00:50|98.32|97.02|98.39|97.09|98.4|97.1|98.32|97.02|6
1655089260000|2022-06-13 03:01:00|98.38|97.08|98.22|96.92|98.38|97.08|98.22|96.92|11
1655089270000|2022-06-13 03:01:10|98.24|96.94|98.21|96.91|98.24|96.94|98.21|96.91|4
1655089280000|2022-06-13 03:01:20|98.22|96.92|98.24|96.94|98.26|96.96|98.22|96.92|9
1655089290000|2022-06-13 03:01:30|98.22|96.92|98.18|96.88|98.22|96.92|98.14|96.84|8
1655089300000|2022-06-13 03:01:40|98.16|96.86|98.13|96.83|98.16|96.86|98.12|96.82|8
1655089310000|2022-06-13 03:01:50|98.12|96.82|97.82|96.52|98.15|96.85|97.77|96.47|21
1655089320000|2022-06-13 03:02:00|97.83|96.53|97.73|96.43|97.84|96.54|97.72|96.42|16
1655089330000|2022-06-13 03:02:10|97.7|96.4|97.52|96.22|97.72|96.42|97.52|96.22|12
1655089340000|2022-06-13 03:02:20|97.51|96.21|97.41|96.11|97.51|96.21|97.31|96.01|17
1655089350000|2022-06-13 03:02:30|97.4|96.1|97.34|96.04|97.52|96.22|97.34|96.04|17
1655089360000|2022-06-13 03:02:40|97.32|96.02|97.23|95.93|97.38|96.08|97.23|95.93|12
1655089370000|2022-06-13 03:02:50|97.25|95.95|97.35|96.05|97.37|96.07|97.25|95.95|11
1655089380000|2022-06-13 03:03:00|97.34|96.04|97.42|96.12|97.46|96.16|97.33|96.03|12
1655089390000|2022-06-13 03:03:10|97.41|96.11|97.24|95.94|97.41|96.11|97.24|95.94|15
1655089400000|2022-06-13 03:03:20|97.22|95.92|97.07|95.77|97.22|95.92|96.98|95.68|22
1655089410000|2022-06-13 03:03:30|97.06|95.76|96.92|95.62|97.06|95.76|96.92|95.62|13
1655089420000|2022-06-13 03:03:40|96.91|95.61|96.57|95.27|96.91|95.61|96.57|95.27|22
1655089430000|2022-06-13 03:03:50|96.55|95.25|96.35|95.05|96.55|95.25|96.32|95.02|15
1655089440000|2022-06-13 03:04:00|96.41|95.11|96.34|95.04|96.41|95.11|96.31|95.01|13
1655089450000|2022-06-13 03:04:10|96.33|95.03|96.33|95.03|96.37|95.07|96.29|94.99|11
1655089460000|2022-06-13 03:04:20|96.32|95.02|96.43|95.13|96.46|95.16|96.32|95.02|15
1655089470000|2022-06-13 03:04:30|96.44|95.14|96.51|95.21|96.55|95.25|96.43|95.13|22
1655089480000|2022-06-13 03:04:40|96.5|95.2|96.33|95.03|96.5|95.2|96.3|95|21
1655089490000|2022-06-13 03:04:50|96.32|95.02|96.28|94.98|96.32|95.02|96.23|94.93|14
1655089500000|2022-06-13 03:05:00|96.33|95.03|96.35|95.05|96.57|95.27|96.31|95.01|19
1655089510000|2022-06-13 03:05:10|96.33|95.03|96.32|95.02|96.45|95.15|96.28|94.98|17
1655089520000|2022-06-13 03:05:20|96.28|94.98|96.45|95.15|96.45|95.15|96.28|94.98|18
1655089530000|2022-06-13 03:05:30|96.46|95.16|96.4|95.1|96.48|95.18|96.32|95.02|15
1655089540000|2022-06-13 03:05:40|96.39|95.09|96.44|95.14|96.44|95.14|96.31|95.01|21
1655089550000|2022-06-13 03:05:50|96.46|95.16|96.58|95.28|96.59|95.29|96.46|95.16|14
1655089560000|2022-06-13 03:06:00|96.57|95.27|96.49|95.19|96.62|95.32|96.49|95.19|15
1655089570000|2022-06-13 03:06:10|96.43|95.13|96.51|95.21|96.56|95.26|96.43|95.13|17
1655089580000|2022-06-13 03:06:20|96.59|95.29|96.66|95.36|96.66|95.36|96.52|95.22|13
1655089590000|2022-06-13 03:06:30|96.63|95.33|96.75|95.45|96.75|95.45|96.63|95.33|6
1655089600000|2022-06-13 03:06:40|96.71|95.41|97.08|95.78|97.09|95.79|96.71|95.41|17
1655089610000|2022-06-13 03:06:50|97.06|95.76|97.16|95.86|97.17|95.87|97.04|95.74|16
1655089620000|2022-06-13 03:07:00|97.2|95.9|96.96|95.66|97.2|95.9|96.9|95.6|21
1655089630000|2022-06-13 03:07:10|96.95|95.65|97.03|95.73|97.22|95.92|96.93|95.63|30
1655089640000|2022-06-13 03:07:20|97.05|95.75|97.19|95.89|97.2|95.9|97.03|95.73|9
1655089650000|2022-06-13 03:07:30|97.18|95.88|97.06|95.76|97.18|95.88|97.06|95.76|11
1655089660000|2022-06-13 03:07:40|97.05|95.75|97.04|95.74|97.06|95.76|97.02|95.72|10
1655089670000|2022-06-13 03:07:50|97.03|95.73|97.01|95.71|97.03|95.73|96.93|95.63|14
1655089680000|2022-06-13 03:08:00|96.96|95.66|96.89|95.59|97.1|95.8|96.89|95.59|20
1655089690000|2022-06-13 03:08:10|96.88|95.58|96.82|95.52|96.91|95.61|96.82|95.52|21
1655089700000|2022-06-13 03:08:20|96.81|95.51|96.82|95.52|96.94|95.64|96.81|95.51|17
1655089710000|2022-06-13 03:08:30|96.83|95.53|96.63|95.33|96.83|95.53|96.63|95.33|18
1655089720000|2022-06-13 03:08:40|96.6|95.3|96.64|95.34|96.64|95.34|96.52|95.22|15
1655089730000|2022-06-13 03:08:50|96.65|95.35|96.61|95.31|96.65|95.35|96.58|95.28|9
1655089740000|2022-06-13 03:09:00|96.6|95.3|96.65|95.35|96.65|95.35|96.53|95.23|7
1655089750000|2022-06-13 03:09:10|96.64|95.34|96.64|95.34|96.7|95.4|96.64|95.34|9
1655089760000|2022-06-13 03:09:20|96.65|95.35|96.96|95.66|96.99|95.69|96.65|95.35|16
1655089770000|2022-06-13 03:09:30|97|95.7|97.06|95.76|97.1|95.8|97|95.7|10
1655089780000|2022-06-13 03:09:40|97.11|95.81|97.18|95.88|97.18|95.88|97.08|95.78|9
1655089790000|2022-06-13 03:09:50|97.19|95.89|97.3|96|97.3|96|97.19|95.89|4
1655089800000|2022-06-13 03:10:00|97.32|96.02|97.43|96.13|97.43|96.13|97.32|96.02|7
1655089810000|2022-06-13 03:10:10|97.44|96.14|97.65|96.35|97.65|96.35|97.43|96.13|15
1655089820000|2022-06-13 03:10:20|97.64|96.34|97.61|96.31|97.83|96.53|97.61|96.31|21
1655089830000|2022-06-13 03:10:30|97.64|96.34|97.88|96.58|97.9|96.6|97.6|96.3|13
1655089840000|2022-06-13 03:10:40|97.9|96.6|98.52|97.22|98.52|97.22|97.89|96.59|19
1655089850000|2022-06-13 03:10:50|98.51|97.21|98.39|97.09|98.51|97.21|98.21|96.91|27
1655089860000|2022-06-13 03:11:00|98.44|97.14|98.66|97.36|98.88|97.58|98.44|97.14|14
1655089870000|2022-06-13 03:11:10|98.7|97.4|98.67|97.37|98.7|97.4|98.43|97.13|18
1655089880000|2022-06-13 03:11:20|98.7|97.4|98.74|97.44|98.86|97.56|98.67|97.37|18
1655089890000|2022-06-13 03:11:30|98.73|97.43|98.64|97.34|98.78|97.48|98.64|97.34|16
1655089900000|2022-06-13 03:11:40|98.63|97.33|98.64|97.34|98.65|97.35|98.5|97.2|13
1655089910000|2022-06-13 03:11:50|98.63|97.33|98.54|97.24|98.63|97.33|98.54|97.24|7
1655089920000|2022-06-13 03:12:00|98.6|97.3|98.62|97.32|98.65|97.35|98.52|97.22|15
1655089930000|2022-06-13 03:12:10|98.65|97.35|98.65|97.35|98.65|97.35|98.54|97.24|9
1655089940000|2022-06-13 03:12:20|98.64|97.34|98.54|97.24|98.64|97.34|98.54|97.24|11
1655089950000|2022-06-13 03:12:30|98.59|97.29|98.53|97.23|98.6|97.3|98.53|97.23|11
1655089960000|2022-06-13 03:12:40|98.58|97.28|98.54|97.24|98.59|97.29|98.53|97.23|6
1655089970000|2022-06-13 03:12:50|98.55|97.25|98.61|97.31|98.64|97.34|98.55|97.25|7
1655089980000|2022-06-13 03:13:00|98.56|97.26|98.42|97.12|98.57|97.27|98.42|97.12|14
1655089990000|2022-06-13 03:13:10|98.34|97.04|98.25|96.95|98.34|97.04|98.2|96.9|11
1655090000000|2022-06-13 03:13:20|98.24|96.94|98.13|96.83|98.26|96.96|98.11|96.81|18
1655090010000|2022-06-13 03:13:30|98.12|96.82|98.12|96.82|98.21|96.91|98.1|96.8|17
1655090020000|2022-06-13 03:13:40|98.11|96.81|98.04|96.74|98.16|96.86|98.03|96.73|15
1655090030000|2022-06-13 03:13:50|98.03|96.73|98.14|96.84|98.14|96.84|98.02|96.72|12
1655090040000|2022-06-13 03:14:00|98.13|96.83|98.2|96.9|98.25|96.95|98.12|96.82|17
1655090050000|2022-06-13 03:14:10|98.15|96.85|98.05|96.75|98.2|96.9|98.03|96.73|21
1655090060000|2022-06-13 03:14:20|98.1|96.8|98.15|96.85|98.22|96.92|98.1|96.8|15
1655090070000|2022-06-13 03:14:30|98.07|96.77|98.03|96.73|98.07|96.77|97.92|96.62|15
1655090080000|2022-06-13 03:14:40|98.02|96.72|98.14|96.84|98.16|96.86|98.01|96.71|11
1655090090000|2022-06-13 03:14:50|98.17|96.87|98.3|97|98.36|97.06|98.17|96.87|9
1655090100000|2022-06-13 03:15:00|98.29|96.99|98.12|96.82|98.33|97.03|98.06|96.76|17
1655090110000|2022-06-13 03:15:10|98.09|96.79|98.03|96.73|98.11|96.81|98.03|96.73|9
1655090120000|2022-06-13 03:15:20|98.02|96.72|98.04|96.74|98.11|96.81|98.01|96.71|14
1655090130000|2022-06-13 03:15:30|98.03|96.73|97.85|96.55|98.03|96.73|97.85|96.55|20
1655090140000|2022-06-13 03:15:40|97.84|96.54|97.89|96.59|97.89|96.59|97.81|96.51|11
1655090150000|2022-06-13 03:15:50|98|96.7|97.9|96.6|98.01|96.71|97.87|96.57|17
1655090160000|2022-06-13 03:16:00|97.85|96.55|97.97|96.67|98.08|96.78|97.83|96.53|17
1655090170000|2022-06-13 03:16:10|97.92|96.62|97.9|96.6|97.97|96.67|97.85|96.55|11
1655090180000|2022-06-13 03:16:20|97.89|96.59|98.07|96.77|98.1|96.8|97.89|96.59|17
1655090190000|2022-06-13 03:16:30|98.03|96.73|98.03|96.73|98.03|96.73|97.94|96.64|11
1655090200000|2022-06-13 03:16:40|98.04|96.74|97.9|96.6|98.04|96.74|97.84|96.54|12
1655090210000|2022-06-13 03:16:50|97.85|96.55|97.86|96.56|97.87|96.57|97.82|96.52|9
1655090220000|2022-06-13 03:17:00|97.88|96.58|97.93|96.63|97.93|96.63|97.82|96.52|12
1655090230000|2022-06-13 03:17:10|97.92|96.62|97.75|96.45|97.98|96.68|97.75|96.45|13
1655090240000|2022-06-13 03:17:20|97.74|96.44|97.64|96.34|97.76|96.46|97.64|96.34|15
1655090250000|2022-06-13 03:17:30|97.63|96.33|97.54|96.24|97.63|96.33|97.52|96.22|13
1655090260000|2022-06-13 03:17:40|97.52|96.22|97.45|96.15|97.52|96.22|97.43|96.13|11
1655090270000|2022-06-13 03:17:50|97.46|96.16|97.52|96.22|97.56|96.26|97.45|96.15|11
1655090280000|2022-06-13 03:18:00|97.51|96.21|97.42|96.12|97.51|96.21|97.42|96.12|14
1655090290000|2022-06-13 03:18:10|97.43|96.13|97.44|96.14|97.51|96.21|97.43|96.13|11
1655090300000|2022-06-13 03:18:20|97.45|96.15|97.52|96.22|97.54|96.24|97.45|96.15|12
1655090310000|2022-06-13 03:18:30|97.51|96.21|97.5|96.2|97.65|96.35|97.47|96.17|17
1655090320000|2022-06-13 03:18:40|97.51|96.21|97.44|96.14|97.52|96.22|97.43|96.13|12
1655090330000|2022-06-13 03:18:50|97.39|96.09|97.17|95.87|97.44|96.14|97.14|95.84|20
1655090340000|2022-06-13 03:19:00|97.16|95.86|97.04|95.74|97.19|95.89|97.04|95.74|19
1655090350000|2022-06-13 03:19:10|97.03|95.73|97.09|95.79|97.14|95.84|96.94|95.64|15
1655090360000|2022-06-13 03:19:20|97.1|95.8|97.17|95.87|97.2|95.9|97.1|95.8|18
1655090370000|2022-06-13 03:19:30|97.14|95.84|97.1|95.8|97.21|95.91|97.1|95.8|13
1655090380000|2022-06-13 03:19:40|97.09|95.79|97.41|96.11|97.47|96.17|97.08|95.78|16
1655090390000|2022-06-13 03:19:50|97.39|96.09|97.54|96.24|97.55|96.25|97.39|96.09|12
1655090400000|2022-06-13 03:20:00|97.55|96.25|97.57|96.27|97.59|96.29|97.53|96.23|13
1655090410000|2022-06-13 03:20:10|97.6|96.3|97.95|96.65|98.04|96.74|97.6|96.3|26
1655090420000|2022-06-13 03:20:20|97.93|96.63|98.06|96.76|98.07|96.77|97.82|96.52|26
1655090430000|2022-06-13 03:20:30|98.05|96.75|98.02|96.72|98.05|96.75|98.01|96.71|7
1655090440000|2022-06-13 03:20:40|98.05|96.75|97.96|96.66|98.13|96.83|97.96|96.66|17
1655090450000|2022-06-13 03:20:50|97.94|96.64|97.94|96.64|97.99|96.69|97.91|96.61|17
1655090460000|2022-06-13 03:21:00|98.03|96.73|98.28|96.98|98.28|96.98|98.01|96.71|18
1655090470000|2022-06-13 03:21:10|98.27|96.97|98.13|96.83|98.3|97|98.13|96.83|17
1655090480000|2022-06-13 03:21:20|98.19|96.89|97.93|96.63|98.19|96.89|97.93|96.63|24
1655090490000|2022-06-13 03:21:30|97.96|96.66|98.1|96.8|98.12|96.82|97.92|96.62|21
1655090500000|2022-06-13 03:21:40|98.07|96.77|98.03|96.73|98.11|96.81|98.01|96.71|12
1655090510000|2022-06-13 03:21:50|98.09|96.79|98.26|96.96|98.29|96.99|98.04|96.74|13
1655090520000|2022-06-13 03:22:00|98.24|96.94|98.2|96.9|98.25|96.95|98.18|96.88|12
1655090530000|2022-06-13 03:22:10|98.18|96.88|97.97|96.67|98.18|96.88|97.97|96.67|10
1655090540000|2022-06-13 03:22:20|98.02|96.72|98.15|96.85|98.23|96.93|98|96.7|19
1655090550000|2022-06-13 03:22:30|98.13|96.83|98.01|96.71|98.15|96.85|98.01|96.71|18
1655090560000|2022-06-13 03:22:40|98|96.7|97.89|96.59|98|96.7|97.89|96.59|8
1655090570000|2022-06-13 03:22:50|97.83|96.53|97.82|96.52|97.95|96.65|97.82|96.52|13
1655090580000|2022-06-13 03:23:00|97.81|96.51|97.84|96.54|97.87|96.57|97.69|96.39|14
1655090590000|2022-06-13 03:23:10|97.82|96.52|97.75|96.45|97.82|96.52|97.73|96.43|20
1655090600000|2022-06-13 03:23:20|97.78|96.48|97.67|96.37|97.78|96.48|97.67|96.37|14
1655090610000|2022-06-13 03:23:30|97.55|96.25|97.45|96.15|97.56|96.26|97.41|96.11|19
1655090620000|2022-06-13 03:23:40|97.46|96.16|97.49|96.19|97.5|96.2|97.44|96.14|11
1655090630000|2022-06-13 03:23:50|97.45|96.15|97.57|96.27|97.57|96.27|97.44|96.14|9
1655090640000|2022-06-13 03:24:00|97.56|96.26|97.47|96.17|97.6|96.3|97.45|96.15|20
1655090650000|2022-06-13 03:24:10|97.46|96.16|97.43|96.13|97.48|96.18|97.43|96.13|5
1655090660000|2022-06-13 03:24:20|97.42|96.12|97.34|96.04|97.42|96.12|97.33|96.03|19
1655090670000|2022-06-13 03:24:30|97.33|96.03|97.47|96.17|97.48|96.18|97.32|96.02|9
1655090680000|2022-06-13 03:24:40|97.44|96.14|97.33|96.03|97.44|96.14|97.33|96.03|9
1655090690000|2022-06-13 03:24:50|97.34|96.04|97.17|95.87|97.34|96.04|97.17|95.87|12
1655090700000|2022-06-13 03:25:00|97.16|95.86|97.26|95.96|97.35|96.05|97.12|95.82|21
1655090710000|2022-06-13 03:25:10|97.25|95.95|97.28|95.98|97.28|95.98|97.24|95.94|7
1655090720000|2022-06-13 03:25:20|97.26|95.96|97.21|95.91|97.26|95.96|97.19|95.89|11
1655090730000|2022-06-13 03:25:30|97.23|95.93|97.38|96.08|97.39|96.09|97.22|95.92|8
1655090740000|2022-06-13 03:25:40|97.35|96.05|97.35|96.05|97.42|96.12|97.33|96.03|16
1655090750000|2022-06-13 03:25:50|97.39|96.09|97.33|96.03|97.39|96.09|97.33|96.03|10
1655090760000|2022-06-13 03:26:00|97.34|96.04|97.5|96.2|97.5|96.2|97.34|96.04|10
1655090770000|2022-06-13 03:26:10|97.49|96.19|97.5|96.2|97.54|96.24|97.47|96.17|11
1655090780000|2022-06-13 03:26:20|97.47|96.17|97.47|96.17|97.51|96.21|97.44|96.14|13
1655090790000|2022-06-13 03:26:30|97.49|96.19|97.4|96.1|97.49|96.19|97.4|96.1|10
1655090800000|2022-06-13 03:26:40|97.39|96.09|97.48|96.18|97.53|96.23|97.39|96.09|12
1655090810000|2022-06-13 03:26:50|97.49|96.19|97.57|96.27|97.6|96.3|97.49|96.19|10
1655090820000|2022-06-13 03:27:00|97.59|96.29|97.65|96.35|97.65|96.35|97.58|96.28|12
1655090830000|2022-06-13 03:27:10|97.64|96.34|97.65|96.35|97.65|96.35|97.62|96.32|4
1655090860000|2022-06-13 03:27:40|97.68|96.38|98.1|96.8|98.11|96.81|97.65|96.35|15
1655090870000|2022-06-13 03:27:50|98.12|96.82|98.01|96.71|98.12|96.82|98.01|96.71|12
1655090880000|2022-06-13 03:28:00|97.97|96.67|98.1|96.8|98.14|96.84|97.95|96.65|18
1655090890000|2022-06-13 03:28:10|98.09|96.79|98.1|96.8|98.11|96.81|98.09|96.79|4
1655090900000|2022-06-13 03:28:20|98.08|96.78|98.35|97.05|98.36|97.06|98.08|96.78|9
1655090910000|2022-06-13 03:28:30|98.33|97.03|98.32|97.02|98.35|97.05|98.31|97.01|14
1655090920000|2022-06-13 03:28:40|98.29|96.99|98.24|96.94|98.29|96.99|98.2|96.9|16
1655090930000|2022-06-13 03:28:50|98.23|96.93|98.22|96.92|98.3|97|98.21|96.91|14
1655090940000|2022-06-13 03:29:00|98.23|96.93|98.3|97|98.32|97.02|98.23|96.93|15
1655090950000|2022-06-13 03:29:10|98.25|96.95|98.33|97.03|98.35|97.05|98.22|96.92|16
1655090960000|2022-06-13 03:29:20|98.35|97.05|98.41|97.11|98.41|97.11|98.28|96.98|11
1655090970000|2022-06-13 03:29:30|98.4|97.1|98.31|97.01|98.4|97.1|98.31|97.01|4
1655090980000|2022-06-13 03:29:40|98.3|97|98.26|96.96|98.35|97.05|98.26|96.96|6
1655090990000|2022-06-13 03:29:50|98.25|96.95|98.09|96.79|98.25|96.95|98.05|96.75|15
1655091000000|2022-06-13 03:30:00|98.05|96.75|98.08|96.78|98.22|96.92|98.05|96.75|20
1655091010000|2022-06-13 03:30:10|98.05|96.75|98.11|96.81|98.13|96.83|98.04|96.74|13
1655091020000|2022-06-13 03:30:20|98.06|96.76|98.14|96.84|98.19|96.89|98.03|96.73|22
1655091030000|2022-06-13 03:30:30|98.17|96.87|98.42|97.12|98.42|97.12|98.17|96.87|15
1655091040000|2022-06-13 03:30:40|98.47|97.17|98.48|97.18|98.49|97.19|98.45|97.15|8
1655091050000|2022-06-13 03:30:50|98.49|97.19|98.61|97.31|98.62|97.32|98.49|97.19|13
1655091060000|2022-06-13 03:31:00|98.6|97.3|98.6|97.3|98.62|97.32|98.55|97.25|11
1655091070000|2022-06-13 03:31:10|98.58|97.28|98.63|97.33|98.7|97.4|98.58|97.28|11
1655091080000|2022-06-13 03:31:20|98.62|97.32|98.64|97.34|98.64|97.34|98.59|97.29|14
1655091090000|2022-06-13 03:31:30|98.68|97.38|98.56|97.26|98.7|97.4|98.56|97.26|13
1655091100000|2022-06-13 03:31:40|98.55|97.25|98.5|97.2|98.57|97.27|98.44|97.14|15
1655091110000|2022-06-13 03:31:50|98.45|97.15|98.39|97.09|98.45|97.15|98.39|97.09|6
1655091120000|2022-06-13 03:32:00|98.34|97.04|98.24|96.94|98.38|97.08|98.24|96.94|10
1655091130000|2022-06-13 03:32:10|98.29|96.99|98.22|96.92|98.31|97.01|98.21|96.91|11
1655091140000|2022-06-13 03:32:20|98.23|96.93|98.35|97.05|98.35|97.05|98.22|96.92|14
1655091150000|2022-06-13 03:32:30|98.38|97.08|98.48|97.18|98.5|97.2|98.35|97.05|17
1655091160000|2022-06-13 03:32:40|98.52|97.22|98.55|97.25|98.55|97.25|98.43|97.13|14
1655091170000|2022-06-13 03:32:50|98.56|97.26|98.55|97.25|98.57|97.27|98.52|97.22|11
1655091180000|2022-06-13 03:33:00|98.57|97.27|98.45|97.15|98.6|97.3|98.45|97.15|9
1655091190000|2022-06-13 03:33:10|98.48|97.18|98.7|97.4|98.76|97.46|98.48|97.18|13
1655091200000|2022-06-13 03:33:20|98.73|97.43|98.86|97.56|98.86|97.56|98.73|97.43|9
1655091210000|2022-06-13 03:33:30|98.87|97.57|98.91|97.61|98.97|97.67|98.87|97.57|16
1655091220000|2022-06-13 03:33:40|98.9|97.6|98.85|97.55|98.91|97.61|98.84|97.54|8
1655091230000|2022-06-13 03:33:50|98.9|97.6|98.93|97.63|98.95|97.65|98.9|97.6|5
1655091240000|2022-06-13 03:34:00|98.95|97.65|98.93|97.63|99.07|97.77|98.9|97.6|17
1655091250000|2022-06-13 03:34:10|98.95|97.65|99|97.7|99.02|97.72|98.95|97.65|13
1655091260000|2022-06-13 03:34:20|99.02|97.72|99.12|97.82|99.15|97.85|99.02|97.72|10
1655091270000|2022-06-13 03:34:30|99.11|97.81|99.08|97.78|99.14|97.84|99.03|97.73|10
1655091280000|2022-06-13 03:34:40|99.06|97.76|99.1|97.8|99.1|97.8|99.04|97.74|8
1655091290000|2022-06-13 03:34:50|99.05|97.75|99.1|97.8|99.15|97.85|99.04|97.74|11
1655091300000|2022-06-13 03:35:00|99.09|97.79|99.02|97.72|99.14|97.84|99.02|97.72|15
1655091310000|2022-06-13 03:35:10|99.01|97.71|99|97.7|99.05|97.75|98.9|97.6|11
1655091320000|2022-06-13 03:35:20|98.99|97.69|98.92|97.62|98.99|97.69|98.9|97.6|8
1655091330000|2022-06-13 03:35:30|98.94|97.64|99|97.7|99.07|97.77|98.93|97.63|12
1655091340000|2022-06-13 03:35:40|98.95|97.65|98.92|97.62|99|97.7|98.92|97.62|10
1655091350000|2022-06-13 03:35:50|98.94|97.64|98.92|97.62|98.99|97.69|98.92|97.62|11
1655091360000|2022-06-13 03:36:00|98.91|97.61|98.9|97.6|98.94|97.64|98.86|97.56|8
1655091370000|2022-06-13 03:36:10|98.89|97.59|98.89|97.59|98.89|97.59|98.81|97.51|12
1655091380000|2022-06-13 03:36:20|98.88|97.58|98.82|97.52|98.94|97.64|98.82|97.52|9
1655091390000|2022-06-13 03:36:30|98.83|97.53|98.81|97.51|98.83|97.53|98.81|97.51|5
1655091400000|2022-06-13 03:36:40|98.82|97.52|98.82|97.52|98.84|97.54|98.82|97.52|5
1655091410000|2022-06-13 03:36:50|98.85|97.55|98.79|97.49|98.85|97.55|98.73|97.43|10
1655091420000|2022-06-13 03:37:00|98.74|97.44|98.81|97.51|98.83|97.53|98.74|97.44|8
1655091430000|2022-06-13 03:37:10|98.84|97.54|98.72|97.42|98.84|97.54|98.72|97.42|9
1655091440000|2022-06-13 03:37:20|98.73|97.43|98.73|97.43|98.81|97.51|98.73|97.43|11
1655091450000|2022-06-13 03:37:30|98.72|97.42|98.8|97.5|98.8|97.5|98.67|97.37|8
1655091460000|2022-06-13 03:37:40|98.81|97.51|98.81|97.51|98.81|97.51|98.81|97.51|1
1655091470000|2022-06-13 03:37:50|98.86|97.56|98.9|97.6|98.9|97.6|98.86|97.56|3
1655091480000|2022-06-13 03:38:00|98.89|97.59|98.9|97.6|98.9|97.6|98.89|97.59|2
1655091490000|2022-06-13 03:38:10|98.87|97.57|98.99|97.69|98.99|97.69|98.87|97.57|7
1655091500000|2022-06-13 03:38:20|98.94|97.64|99.02|97.72|99.07|97.77|98.93|97.63|11
1655091510000|2022-06-13 03:38:30|99.01|97.71|99|97.7|99.01|97.71|99|97.7|2
1655091520000|2022-06-13 03:38:40|98.99|97.69|98.92|97.62|98.99|97.69|98.91|97.61|5
1655091530000|2022-06-13 03:38:50|98.91|97.61|98.9|97.6|98.92|97.62|98.9|97.6|4
1655091540000|2022-06-13 03:39:00|98.89|97.59|99|97.7|99.02|97.72|98.83|97.53|14
1655091550000|2022-06-13 03:39:10|99.01|97.71|99.02|97.72|99.03|97.73|99|97.7|6
1655091560000|2022-06-13 03:39:20|99.03|97.73|99.13|97.83|99.16|97.86|99.02|97.72|13
1655091570000|2022-06-13 03:39:30|99.14|97.84|99.05|97.75|99.14|97.84|99.02|97.72|7
1655091580000|2022-06-13 03:39:40|99.02|97.72|99.4|98.1|99.4|98.1|99.02|97.72|17
1655091590000|2022-06-13 03:39:50|99.34|98.04|99.33|98.03|99.43|98.13|99.3|98|17
1655091600000|2022-06-13 03:40:00|99.38|98.08|99.54|98.24|99.56|98.26|99.38|98.08|13
1655091610000|2022-06-13 03:40:10|99.53|98.23|99.63|98.33|99.65|98.35|99.53|98.23|17
1655091620000|2022-06-13 03:40:20|99.65|98.35|99.71|98.41|99.74|98.44|99.65|98.35|10
1655091630000|2022-06-13 03:40:30|99.78|98.48|99.81|98.51|99.83|98.53|99.76|98.46|9
1655091640000|2022-06-13 03:40:40|99.76|98.46|99.83|98.53|99.92|98.62|99.73|98.43|12
1655091650000|2022-06-13 03:40:50|99.84|98.54|99.79|98.49|99.84|98.54|99.79|98.49|6
1655091660000|2022-06-13 03:41:00|99.8|98.5|99.87|98.57|99.94|98.64|99.8|98.5|16
1655091670000|2022-06-13 03:41:10|99.86|98.56|99.86|98.56|99.92|98.62|99.85|98.55|8
1655091680000|2022-06-13 03:41:20|99.85|98.55|99.82|98.52|99.94|98.64|99.8|98.5|17
1655091690000|2022-06-13 03:41:30|99.81|98.51|99.71|98.41|99.81|98.51|99.71|98.41|7
1655091700000|2022-06-13 03:41:40|99.7|98.4|99.76|98.46|99.82|98.52|99.66|98.36|10
1655091710000|2022-06-13 03:41:50|99.74|98.44|99.93|98.63|99.95|98.65|99.71|98.41|20
1655091720000|2022-06-13 03:42:00|99.92|98.62|99.71|98.41|99.92|98.62|99.71|98.41|15
1655091730000|2022-06-13 03:42:10|99.74|98.44|99.69|98.39|99.83|98.53|99.67|98.37|12
1655091740000|2022-06-13 03:42:20|99.68|98.38|99.49|98.19|99.68|98.38|99.49|98.19|15
1655091750000|2022-06-13 03:42:30|99.48|98.18|99.4|98.1|99.52|98.22|99.4|98.1|8
1655091760000|2022-06-13 03:42:40|99.41|98.11|99.4|98.1|99.42|98.12|99.4|98.1|3
1655091770000|2022-06-13 03:42:50|99.41|98.11|99.46|98.16|99.47|98.17|99.31|98.01|12
1655091780000|2022-06-13 03:43:00|99.45|98.15|99.32|98.02|99.49|98.19|99.3|98|14
1655091790000|2022-06-13 03:43:10|99.34|98.04|99.22|97.92|99.34|98.04|99.22|97.92|5
1655091800000|2022-06-13 03:43:20|99.21|97.91|99.3|98|99.38|98.08|99.2|97.9|17
1655091810000|2022-06-13 03:43:30|99.29|97.99|99.3|98|99.3|98|99.29|97.99|2
1655091820000|2022-06-13 03:43:40|99.34|98.04|99.41|98.11|99.45|98.15|99.34|98.04|12
1655091830000|2022-06-13 03:43:50|99.4|98.1|99.31|98.01|99.4|98.1|99.31|98.01|9
1655091840000|2022-06-13 03:44:00|99.37|98.07|99.31|98.01|99.41|98.11|99.31|98.01|12
1655091850000|2022-06-13 03:44:10|99.33|98.03|99.31|98.01|99.33|98.03|99.31|98.01|2
1655091860000|2022-06-13 03:44:20|99.3|98|99.13|97.83|99.3|98|99.13|97.83|6
1655091870000|2022-06-13 03:44:30|99.16|97.86|99.21|97.91|99.22|97.92|99.16|97.86|9
1655091880000|2022-06-13 03:44:40|99.2|97.9|99.18|97.88|99.2|97.9|99.11|97.81|11
1655091890000|2022-06-13 03:44:50|99.22|97.92|99.19|97.89|99.22|97.92|99.19|97.89|6
1655091900000|2022-06-13 03:45:00|99.18|97.88|99.24|97.94|99.32|98.02|99.18|97.88|19
1655091910000|2022-06-13 03:45:10|99.26|97.96|99.11|97.81|99.26|97.96|99.11|97.81|14
1655091920000|2022-06-13 03:45:20|99.09|97.79|99.21|97.91|99.21|97.91|99.09|97.79|9
1655091930000|2022-06-13 03:45:30|99.22|97.92|99.29|97.99|99.29|97.99|99.12|97.82|19
1655091940000|2022-06-13 03:45:40|99.28|97.98|99.31|98.01|99.31|98.01|99.21|97.91|9
1655091950000|2022-06-13 03:45:50|99.3|98|99.34|98.04|99.37|98.07|99.24|97.94|11
1655091960000|2022-06-13 03:46:00|99.35|98.05|99.56|98.26|99.56|98.26|99.35|98.05|15
1655091970000|2022-06-13 03:46:10|99.55|98.25|99.6|98.3|99.63|98.33|99.55|98.25|12
1655091980000|2022-06-13 03:46:20|99.57|98.27|99.62|98.32|99.65|98.35|99.57|98.27|11
1655091990000|2022-06-13 03:46:30|99.63|98.33|99.74|98.44|99.74|98.44|99.63|98.33|9
1655092000000|2022-06-13 03:46:40|99.76|98.46|99.84|98.54|99.86|98.56|99.74|98.44|11
1655092010000|2022-06-13 03:46:50|99.87|98.57|99.74|98.44|99.87|98.57|99.74|98.44|7
1655092020000|2022-06-13 03:47:00|99.76|98.46|99.82|98.52|99.84|98.54|99.74|98.44|8
1655092030000|2022-06-13 03:47:10|99.81|98.51|99.91|98.61|99.93|98.63|99.8|98.5|15
1655092040000|2022-06-13 03:47:20|99.86|98.56|99.83|98.53|99.91|98.61|99.82|98.52|7
1655092050000|2022-06-13 03:47:30|99.86|98.56|99.75|98.45|99.89|98.59|99.74|98.44|9
1655092070000|2022-06-13 03:47:50|99.79|98.49|99.8|98.5|99.8|98.5|99.75|98.45|3
1655092080000|2022-06-13 03:48:00|99.84|98.54|99.82|98.52|99.84|98.54|99.82|98.52|4
1655092090000|2022-06-13 03:48:10|99.83|98.53|99.74|98.44|99.83|98.53|99.74|98.44|5
1655092100000|2022-06-13 03:48:20|99.73|98.43|99.7|98.4|99.76|98.46|99.7|98.4|8
1655092110000|2022-06-13 03:48:30|99.68|98.38|99.66|98.36|99.7|98.4|99.66|98.36|4
1655092120000|2022-06-13 03:48:40|99.67|98.37|99.7|98.4|99.71|98.41|99.66|98.36|7
1655092130000|2022-06-13 03:48:50|99.69|98.39|99.62|98.32|99.69|98.39|99.62|98.32|8
1655092140000|2022-06-13 03:49:00|99.61|98.31|99.5|98.2|99.61|98.31|99.5|98.2|10
1655092150000|2022-06-13 03:49:10|99.47|98.17|99.47|98.17|99.51|98.21|99.47|98.17|7
1655092160000|2022-06-13 03:49:20|99.45|98.15|99.4|98.1|99.46|98.16|99.4|98.1|8
1655092170000|2022-06-13 03:49:30|99.39|98.09|99.31|98.01|99.4|98.1|99.3|98|12
1655092180000|2022-06-13 03:49:40|99.3|98|99.24|97.94|99.33|98.03|99.23|97.93|11
1655092190000|2022-06-13 03:49:50|99.29|97.99|99.28|97.98|99.29|97.99|99.23|97.93|6
1655092200000|2022-06-13 03:50:00|99.24|97.94|99.25|97.95|99.3|98|99.2|97.9|16
1655092210000|2022-06-13 03:50:10|99.21|97.91|99.24|97.94|99.25|97.95|99.21|97.91|7
1655092220000|2022-06-13 03:50:20|99.25|97.95|99.23|97.93|99.3|98|99.22|97.92|9
1655092230000|2022-06-13 03:50:30|99.26|97.96|99.2|97.9|99.26|97.96|99.2|97.9|6
1655092240000|2022-06-13 03:50:40|99.15|97.85|99.32|98.02|99.32|98.02|99.15|97.85|10
1655092250000|2022-06-13 03:50:50|99.33|98.03|99.4|98.1|99.43|98.13|99.32|98.02|10
1655092260000|2022-06-13 03:51:00|99.39|98.09|99.35|98.05|99.4|98.1|99.32|98.02|5
1655092270000|2022-06-13 03:51:10|99.3|98|99.24|97.94|99.3|98|99.24|97.94|5
1655092280000|2022-06-13 03:51:20|99.26|97.96|99.44|98.14|99.45|98.15|99.26|97.96|10
1655092290000|2022-06-13 03:51:30|99.45|98.15|99.32|98.02|99.45|98.15|99.32|98.02|5
1655092300000|2022-06-13 03:51:40|99.34|98.04|99.41|98.11|99.41|98.11|99.34|98.04|7
1655092310000|2022-06-13 03:51:50|99.4|98.1|99.33|98.03|99.4|98.1|99.33|98.03|7
1655092320000|2022-06-13 03:52:00|99.34|98.04|99.24|97.94|99.37|98.07|99.24|97.94|11
1655092330000|2022-06-13 03:52:10|99.23|97.93|99.23|97.93|99.27|97.97|99.23|97.93|3
1655092340000|2022-06-13 03:52:20|99.22|97.92|99.23|97.93|99.31|98.01|99.22|97.92|10
1655092350000|2022-06-13 03:52:30|99.24|97.94|99.29|97.99|99.33|98.03|99.2|97.9|17
1655092360000|2022-06-13 03:52:40|99.34|98.04|99.35|98.05|99.37|98.07|99.32|98.02|8
1655092370000|2022-06-13 03:52:50|99.41|98.11|99.41|98.11|99.41|98.11|99.41|98.11|1
1655092380000|2022-06-13 03:53:00|99.4|98.1|99.46|98.16|99.53|98.23|99.4|98.1|9
1655092390000|2022-06-13 03:53:10|99.51|98.21|99.3|98|99.51|98.21|99.28|97.98|19
1655092400000|2022-06-13 03:53:20|99.31|98.01|99.22|97.92|99.31|98.01|99.22|97.92|6
1655092410000|2022-06-13 03:53:30|99.23|97.93|99.14|97.84|99.23|97.93|99.12|97.82|9
1655092420000|2022-06-13 03:53:40|99.13|97.83|99.14|97.84|99.14|97.84|99.1|97.8|7
1655092430000|2022-06-13 03:53:50|99.15|97.85|99.22|97.92|99.22|97.92|99.13|97.83|13
1655092440000|2022-06-13 03:54:00|99.2|97.9|99.13|97.83|99.24|97.94|99.13|97.83|7
1655092450000|2022-06-13 03:54:10|99.19|97.89|99.12|97.82|99.2|97.9|99.11|97.81|9
1655092460000|2022-06-13 03:54:20|99.13|97.83|99.14|97.84|99.22|97.92|99.13|97.83|9
1655092470000|2022-06-13 03:54:30|99.13|97.83|99.15|97.85|99.15|97.85|99.13|97.83|2
1655092480000|2022-06-13 03:54:40|99.13|97.83|99.23|97.93|99.23|97.93|99.13|97.83|6
1655092490000|2022-06-13 03:54:50|99.22|97.92|99.2|97.9|99.23|97.93|99.18|97.88|7
1655092500000|2022-06-13 03:55:00|99.17|97.87|99.15|97.85|99.22|97.92|99.13|97.83|10
1655092510000|2022-06-13 03:55:10|99.17|97.87|99.23|97.93|99.23|97.93|99.17|97.87|4
1655092520000|2022-06-13 03:55:20|99.3|98|99.24|97.94|99.32|98.02|99.24|97.94|9
1655092530000|2022-06-13 03:55:30|99.27|97.97|99.31|98.01|99.32|98.02|99.23|97.93|11
1655092540000|2022-06-13 03:55:40|99.32|98.02|99.31|98.01|99.32|98.02|99.3|98|4
1655092550000|2022-06-13 03:55:50|99.3|98|99.34|98.04|99.34|98.04|99.3|98|4
1655092560000|2022-06-13 03:56:00|99.32|98.02|99.32|98.02|99.36|98.06|99.32|98.02|4
1655092570000|2022-06-13 03:56:10|99.34|98.04|99.31|98.01|99.34|98.04|99.3|98|4
1655092580000|2022-06-13 03:56:20|99.26|97.96|99.23|97.93|99.29|97.99|99.22|97.92|13
1655092590000|2022-06-13 03:56:30|99.27|97.97|99.32|98.02|99.32|98.02|99.23|97.93|4
1655092600000|2022-06-13 03:56:40|99.35|98.05|99.13|97.83|99.35|98.05|99.13|97.83|13
1655092610000|2022-06-13 03:56:50|99.15|97.85|99.1|97.8|99.23|97.93|99.09|97.79|17
1655092620000|2022-06-13 03:57:00|99.09|97.79|99.12|97.82|99.12|97.82|99.09|97.79|2
1655092630000|2022-06-13 03:57:10|99.1|97.8|99.18|97.88|99.19|97.89|99.1|97.8|18
1655092640000|2022-06-13 03:57:20|99.2|97.9|99.2|97.9|99.21|97.91|99.19|97.89|4
1655092650000|2022-06-13 03:57:30|99.19|97.89|99.04|97.74|99.21|97.91|99.04|97.74|10
1655092660000|2022-06-13 03:57:40|99.03|97.73|99.13|97.83|99.23|97.93|99.03|97.73|18
1655092670000|2022-06-13 03:57:50|99.12|97.82|99.21|97.91|99.21|97.91|99.12|97.82|4
1655092680000|2022-06-13 03:58:00|99.22|97.92|99.12|97.82|99.22|97.92|99.1|97.8|18
1655092690000|2022-06-13 03:58:10|99.11|97.81|99.13|97.83|99.22|97.92|99.11|97.81|14
1655092700000|2022-06-13 03:58:20|99.17|97.87|99.23|97.93|99.23|97.93|99.17|97.87|3
1655092710000|2022-06-13 03:58:30|99.26|97.96|99.2|97.9|99.26|97.96|99.16|97.86|7
1655092720000|2022-06-13 03:58:40|99.21|97.91|99.21|97.91|99.22|97.92|99.21|97.91|3
1655092730000|2022-06-13 03:58:50|99.23|97.93|99.2|97.9|99.23|97.93|99.14|97.84|8
1655092740000|2022-06-13 03:59:00|99.14|97.84|99.15|97.85|99.23|97.93|99.13|97.83|15
1655092750000|2022-06-13 03:59:10|99.14|97.84|99.1|97.8|99.19|97.89|99.1|97.8|7
1655092760000|2022-06-13 03:59:20|99.09|97.79|98.91|97.61|99.09|97.79|98.91|97.61|17
1655092770000|2022-06-13 03:59:30|98.9|97.6|98.83|97.53|98.93|97.63|98.82|97.52|9
1655092780000|2022-06-13 03:59:40|98.81|97.51|98.81|97.51|98.84|97.54|98.81|97.51|7
1655092790000|2022-06-13 03:59:50|98.82|97.52|98.83|97.53|98.86|97.56|98.82|97.52|5
1655092800000|2022-06-13 04:00:00|98.86|97.56|98.63|97.33|98.86|97.56|98.63|97.33|11
1655092810000|2022-06-13 04:00:10|98.62|97.32|98.56|97.26|98.62|97.32|98.54|97.24|9
1655092820000|2022-06-13 04:00:20|98.61|97.31|98.52|97.22|98.61|97.31|98.52|97.22|6
1655092830000|2022-06-13 04:00:30|98.54|97.24|98.52|97.22|98.65|97.35|98.47|97.17|15
1655092840000|2022-06-13 04:00:40|98.53|97.23|98.71|97.41|98.72|97.42|98.53|97.23|9
1655092850000|2022-06-13 04:00:50|98.74|97.44|98.66|97.36|98.74|97.44|98.64|97.34|7
1655092860000|2022-06-13 04:01:00|98.67|97.37|98.65|97.35|98.7|97.4|98.64|97.34|6
1655092870000|2022-06-13 04:01:10|98.7|97.4|98.63|97.33|98.7|97.4|98.63|97.33|3
1655092880000|2022-06-13 04:01:20|98.62|97.32|98.81|97.51|98.85|97.55|98.61|97.31|12
1655092890000|2022-06-13 04:01:30|98.8|97.5|98.83|97.53|98.83|97.53|98.8|97.5|5
1655092900000|2022-06-13 04:01:40|98.81|97.51|98.92|97.62|98.93|97.63|98.81|97.51|8
1655092910000|2022-06-13 04:01:50|98.91|97.61|98.93|97.63|98.97|97.67|98.83|97.53|12
1655092920000|2022-06-13 04:02:00|98.94|97.64|99|97.7|99.02|97.72|98.92|97.62|13
1655092930000|2022-06-13 04:02:10|99.01|97.71|98.95|97.65|99.01|97.71|98.91|97.61|7
1655092940000|2022-06-13 04:02:20|98.93|97.63|98.84|97.54|98.95|97.65|98.84|97.54|11
1655092950000|2022-06-13 04:02:30|98.85|97.55|98.91|97.61|98.91|97.61|98.85|97.55|5
1655092960000|2022-06-13 04:02:40|98.92|97.62|98.83|97.53|98.92|97.62|98.83|97.53|10
1655092970000|2022-06-13 04:02:50|98.84|97.54|98.92|97.62|98.93|97.63|98.84|97.54|7
1655092980000|2022-06-13 04:03:00|98.94|97.64|98.95|97.65|98.95|97.65|98.92|97.62|7
1655092990000|2022-06-13 04:03:10|99|97.7|99.01|97.71|99.03|97.73|99|97.7|11
1655093000000|2022-06-13 04:03:20|99.03|97.73|99.01|97.71|99.03|97.73|99|97.7|7
1655093010000|2022-06-13 04:03:30|99|97.7|99|97.7|99.02|97.72|99|97.7|3
1655093020000|2022-06-13 04:03:40|99.03|97.73|99.02|97.72|99.05|97.75|99.02|97.72|4
1655093030000|2022-06-13 04:03:50|99.03|97.73|99.11|97.81|99.12|97.82|99.03|97.73|5
1655093040000|2022-06-13 04:04:00|99.1|97.8|99.04|97.74|99.12|97.82|99.02|97.72|8
1655093050000|2022-06-13 04:04:10|99.02|97.72|99.02|97.72|99.05|97.75|99.02|97.72|9
1655093060000|2022-06-13 04:04:20|99|97.7|99.03|97.73|99.03|97.73|99|97.7|5
1655093070000|2022-06-13 04:04:30|99.05|97.75|99.02|97.72|99.05|97.75|99.02|97.72|4
1655093080000|2022-06-13 04:04:40|99.04|97.74|99.04|97.74|99.05|97.75|99.02|97.72|6
1655093090000|2022-06-13 04:04:50|99.03|97.73|99.12|97.82|99.13|97.83|99.02|97.72|10
1655093100000|2022-06-13 04:05:00|99.11|97.81|99.04|97.74|99.13|97.83|99.03|97.73|14
1655093110000|2022-06-13 04:05:10|99.09|97.79|99.05|97.75|99.09|97.79|99.04|97.74|6
1655093120000|2022-06-13 04:05:20|99.04|97.74|99.13|97.83|99.13|97.83|99.04|97.74|4
1655093140000|2022-06-13 04:05:40|99.12|97.82|99.12|97.82|99.12|97.82|99.05|97.75|5
1655093150000|2022-06-13 04:05:50|99.13|97.83|99.23|97.93|99.24|97.94|99.12|97.82|6
1655093160000|2022-06-13 04:06:00|99.22|97.92|99.24|97.94|99.33|98.03|99.22|97.92|13
1655093170000|2022-06-13 04:06:10|99.29|97.99|99.26|97.96|99.29|97.99|99.25|97.95|8
1655093180000|2022-06-13 04:06:20|99.27|97.97|99.29|97.99|99.32|98.02|99.27|97.97|6
1655093190000|2022-06-13 04:06:30|99.22|97.92|99.26|97.96|99.3|98|99.22|97.92|6
1655093200000|2022-06-13 04:06:40|99.31|98.01|99.26|97.96|99.31|98.01|99.23|97.93|11
1655093210000|2022-06-13 04:06:50|99.28|97.98|99.46|98.16|99.48|98.18|99.28|97.98|12
1655093220000|2022-06-13 04:07:00|99.47|98.17|99.44|98.14|99.47|98.17|99.41|98.11|13
1655093230000|2022-06-13 04:07:10|99.46|98.16|99.51|98.21|99.52|98.22|99.42|98.12|13
1655093240000|2022-06-13 04:07:20|99.52|98.22|99.52|98.22|99.52|98.22|99.43|98.13|8
1655093250000|2022-06-13 04:07:30|99.55|98.25|99.54|98.24|99.57|98.27|99.53|98.23|11
1655093260000|2022-06-13 04:07:40|99.57|98.27|99.65|98.35|99.65|98.35|99.56|98.26|7
1655093270000|2022-06-13 04:07:50|99.69|98.39|99.61|98.31|99.69|98.39|99.61|98.31|4
1655093280000|2022-06-13 04:08:00|99.62|98.32|99.79|98.49|99.79|98.49|99.61|98.31|8
1655093290000|2022-06-13 04:08:10|99.81|98.51|99.9|98.6|99.9|98.6|99.81|98.51|10
1655093300000|2022-06-13 04:08:20|99.91|98.61|99.91|98.61|99.91|98.61|99.91|98.61|1
1655093310000|2022-06-13 04:08:30|99.93|98.63|99.91|98.61|99.93|98.63|99.91|98.61|4
1655093320000|2022-06-13 04:08:40|99.93|98.63|99.91|98.61|99.93|98.63|99.9|98.6|4
1655093330000|2022-06-13 04:08:50|99.97|98.67|99.92|98.62|100.01|98.71|99.9|98.6|16
1655093340000|2022-06-13 04:09:00|99.93|98.63|99.93|98.63|99.95|98.65|99.9|98.6|7
1655093350000|2022-06-13 04:09:10|99.91|98.61|99.96|98.66|100.02|98.72|99.91|98.61|20
1655093360000|2022-06-13 04:09:20|99.95|98.65|99.92|98.62|99.95|98.65|99.91|98.61|6
1655093370000|2022-06-13 04:09:30|99.93|98.63|100.13|98.83|100.13|98.83|99.91|98.61|12
1655093380000|2022-06-13 04:09:40|100.16|98.86|100.11|98.81|100.21|98.91|100.11|98.81|18
1655093390000|2022-06-13 04:09:50|100.12|98.82|100.11|98.81|100.13|98.83|100.1|98.8|7
1655093400000|2022-06-13 04:10:00|100.13|98.83|100.01|98.71|100.13|98.83|100.01|98.71|16
1655093410000|2022-06-13 04:10:10|100.02|98.72|100.12|98.82|100.12|98.82|100.02|98.72|12
1655093420000|2022-06-13 04:10:20|100.1|98.8|100.05|98.75|100.1|98.8|100.03|98.73|5
1655093430000|2022-06-13 04:10:30|100.1|98.8|100.16|98.86|100.16|98.86|100.1|98.8|5
1655093440000|2022-06-13 04:10:40|100.12|98.82|100.22|98.92|100.31|99.01|100.12|98.82|9
1655093450000|2022-06-13 04:10:50|100.21|98.91|100.21|98.91|100.24|98.94|100.2|98.9|10
1655093460000|2022-06-13 04:11:00|100.22|98.92|100.11|98.81|100.22|98.92|100.11|98.81|11
1655093470000|2022-06-13 04:11:10|100.14|98.84|100.21|98.91|100.22|98.92|100.11|98.81|7
1655093480000|2022-06-13 04:11:20|100.2|98.9|100.21|98.91|100.21|98.91|100.19|98.89|6
1655093490000|2022-06-13 04:11:30|100.2|98.9|100.21|98.91|100.22|98.92|100.2|98.9|6
1655093500000|2022-06-13 04:11:40|100.23|98.93|100.31|99.01|100.31|99.01|100.21|98.91|11
1655093510000|2022-06-13 04:11:50|100.35|99.05|100.43|99.13|100.5|99.2|100.35|99.05|15
1655093520000|2022-06-13 04:12:00|100.42|99.12|100.41|99.11|100.47|99.17|100.4|99.1|14
1655093530000|2022-06-13 04:12:10|100.4|99.1|100.62|99.32|100.64|99.34|100.4|99.1|11
1655093540000|2022-06-13 04:12:20|100.6|99.3|100.43|99.13|100.6|99.3|100.43|99.13|18
1655093550000|2022-06-13 04:12:30|100.42|99.12|100.51|99.21|100.51|99.21|100.42|99.12|5
1655093560000|2022-06-13 04:12:40|100.52|99.22|100.56|99.26|100.57|99.27|100.51|99.21|6
1655093570000|2022-06-13 04:12:50|100.53|99.23|100.42|99.12|100.53|99.23|100.42|99.12|8
1655093580000|2022-06-13 04:13:00|100.46|99.16|100.32|99.02|100.46|99.16|100.29|98.99|17
1655093590000|2022-06-13 04:13:10|100.33|99.03|100.33|99.03|100.42|99.12|100.32|99.02|10
1655093600000|2022-06-13 04:13:20|100.32|99.02|100.3|99|100.35|99.05|100.29|98.99|9
1655093610000|2022-06-13 04:13:30|100.29|98.99|100.24|98.94|100.29|98.99|100.21|98.91|7
1655093620000|2022-06-13 04:13:40|100.21|98.91|100.29|98.99|100.31|99.01|100.21|98.91|9
1655093630000|2022-06-13 04:13:50|100.31|99.01|100.36|99.06|100.36|99.06|100.31|99.01|7
1655093640000|2022-06-13 04:14:00|100.33|99.03|100.33|99.03|100.42|99.12|100.3|99|14
1655093650000|2022-06-13 04:14:10|100.35|99.05|100.28|98.98|100.36|99.06|100.28|98.98|7
1655093660000|2022-06-13 04:14:20|100.22|98.92|100.29|98.99|100.34|99.04|100.22|98.92|14
1655093670000|2022-06-13 04:14:30|100.23|98.93|100.22|98.92|100.24|98.94|100.22|98.92|6
1655093680000|2022-06-13 04:14:40|100.21|98.91|100.21|98.91|100.22|98.92|100.16|98.86|6
1655093690000|2022-06-13 04:14:50|100.22|98.92|100.33|99.03|100.36|99.06|100.22|98.92|10
1655093700000|2022-06-13 04:15:00|100.34|99.04|100.32|99.02|100.36|99.06|100.29|98.99|15
1655093710000|2022-06-13 04:15:10|100.31|99.01|100.23|98.93|100.34|99.04|100.22|98.92|15
1655093720000|2022-06-13 04:15:20|100.22|98.92|100.22|98.92|100.24|98.94|100.21|98.91|9
1655093730000|2022-06-13 04:15:30|100.21|98.91|100.31|99.01|100.31|99.01|100.2|98.9|7
1655093740000|2022-06-13 04:15:40|100.32|99.02|100.21|98.91|100.32|99.02|100.21|98.91|6
1655093750000|2022-06-13 04:15:50|100.22|98.92|100.32|99.02|100.34|99.04|100.22|98.92|8
1655093760000|2022-06-13 04:16:00|100.31|99.01|100.26|98.96|100.33|99.03|100.25|98.95|9
1655093770000|2022-06-13 04:16:10|100.25|98.95|100.32|99.02|100.34|99.04|100.25|98.95|7
1655093780000|2022-06-13 04:16:20|100.33|99.03|100.42|99.12|100.45|99.15|100.32|99.02|11
1655093790000|2022-06-13 04:16:30|100.46|99.16|100.43|99.13|100.48|99.18|100.43|99.13|6
1655093800000|2022-06-13 04:16:40|100.46|99.16|100.42|99.12|100.47|99.17|100.42|99.12|9
1655093810000|2022-06-13 04:16:50|100.43|99.13|100.48|99.18|100.48|99.18|100.42|99.12|5
1655093820000|2022-06-13 04:17:00|100.49|99.19|100.62|99.32|100.64|99.34|100.47|99.17|14
1655093830000|2022-06-13 04:17:10|100.64|99.34|100.76|99.46|100.76|99.46|100.62|99.32|9
1655093840000|2022-06-13 04:17:20|100.73|99.43|100.72|99.42|100.82|99.52|100.71|99.41|16
1655093850000|2022-06-13 04:17:30|100.74|99.44|100.82|99.52|100.84|99.54|100.72|99.42|8
1655093860000|2022-06-13 04:17:40|100.83|99.53|100.81|99.51|100.83|99.53|100.81|99.51|5
1655093870000|2022-06-13 04:17:50|100.8|99.5|100.82|99.52|100.83|99.53|100.8|99.5|9
1655093880000|2022-06-13 04:18:00|100.81|99.51|100.52|99.22|100.83|99.53|100.51|99.21|13
1655093890000|2022-06-13 04:18:10|100.53|99.23|100.41|99.11|100.53|99.23|100.41|99.11|8
1655093900000|2022-06-13 04:18:20|100.4|99.1|100.39|99.09|100.41|99.11|100.37|99.07|13
1655093910000|2022-06-13 04:18:30|100.41|99.11|100.39|99.09|100.41|99.11|100.33|99.03|10
1655093920000|2022-06-13 04:18:40|100.38|99.08|100.32|99.02|100.38|99.08|100.31|99.01|7
1655093930000|2022-06-13 04:18:50|100.33|99.03|100.26|98.96|100.34|99.04|100.24|98.94|13
1655093940000|2022-06-13 04:19:00|100.22|98.92|100.32|99.02|100.34|99.04|100.21|98.91|12
1655093950000|2022-06-13 04:19:10|100.31|99.01|100.24|98.94|100.34|99.04|100.24|98.94|9
1655093960000|2022-06-13 04:19:20|100.29|98.99|100.42|99.12|100.44|99.14|100.27|98.97|8
1655093970000|2022-06-13 04:19:30|100.43|99.13|100.45|99.15|100.51|99.21|100.42|99.12|14
1655093980000|2022-06-13 04:19:40|100.44|99.14|100.5|99.2|100.5|99.2|100.44|99.14|5
1655093990000|2022-06-13 04:19:50|100.51|99.21|100.55|99.25|100.62|99.32|100.51|99.21|11
1655094000000|2022-06-13 04:20:00|100.54|99.24|100.45|99.15|100.61|99.31|100.43|99.13|15
1655094010000|2022-06-13 04:20:10|100.5|99.2|100.65|99.35|100.65|99.35|100.5|99.2|7
1655094020000|2022-06-13 04:20:20|100.64|99.34|100.64|99.34|100.81|99.51|100.62|99.32|11
1655094030000|2022-06-13 04:20:30|100.63|99.33|100.7|99.4|100.7|99.4|100.62|99.32|5
1655094040000|2022-06-13 04:20:40|100.72|99.42|100.82|99.52|100.83|99.53|100.72|99.42|6
1655094050000|2022-06-13 04:20:50|100.86|99.56|100.83|99.53|100.93|99.63|100.82|99.52|13
1655094060000|2022-06-13 04:21:00|100.85|99.55|100.8|99.5|100.85|99.55|100.8|99.5|9
1655094070000|2022-06-13 04:21:10|100.87|99.57|100.61|99.31|100.87|99.57|100.61|99.31|16
1655094080000|2022-06-13 04:21:20|100.6|99.3|100.61|99.31|100.65|99.35|100.59|99.29|4
1655094090000|2022-06-13 04:21:30|100.58|99.28|100.5|99.2|100.58|99.28|100.49|99.19|7
1655094100000|2022-06-13 04:21:40|100.48|99.18|100.54|99.24|100.54|99.24|100.41|99.11|11
1655094110000|2022-06-13 04:21:50|100.53|99.23|100.53|99.23|100.6|99.3|100.53|99.23|12
1655094120000|2022-06-13 04:22:00|100.55|99.25|100.52|99.22|100.61|99.31|100.52|99.22|10
1655094130000|2022-06-13 04:22:10|100.53|99.23|100.43|99.13|100.53|99.23|100.43|99.13|7
1655094140000|2022-06-13 04:22:20|100.42|99.12|100.51|99.21|100.53|99.23|100.41|99.11|9
1655094150000|2022-06-13 04:22:30|100.53|99.23|100.53|99.23|100.53|99.23|100.49|99.19|8
1655094160000|2022-06-13 04:22:40|100.52|99.22|100.54|99.24|100.6|99.3|100.52|99.22|10
1655094170000|2022-06-13 04:22:50|100.52|99.22|100.59|99.29|100.61|99.31|100.51|99.21|9
1655094180000|2022-06-13 04:23:00|100.58|99.28|100.5|99.2|100.59|99.29|100.5|99.2|8
1655094190000|2022-06-13 04:23:10|100.52|99.22|100.51|99.21|100.53|99.23|100.5|99.2|9
1655094200000|2022-06-13 04:23:20|100.5|99.2|100.51|99.21|100.52|99.22|100.42|99.12|14
1655094210000|2022-06-13 04:23:30|100.49|99.19|100.5|99.2|100.5|99.2|100.49|99.19|4
1655094220000|2022-06-13 04:23:40|100.51|99.21|100.52|99.22|100.59|99.29|100.51|99.21|9
1655094230000|2022-06-13 04:23:50|100.53|99.23|100.62|99.32|100.64|99.34|100.53|99.23|5
1655094240000|2022-06-13 04:24:00|100.65|99.35|100.62|99.32|100.65|99.35|100.61|99.31|7
1655094250000|2022-06-13 04:24:10|100.66|99.36|100.63|99.33|100.68|99.38|100.62|99.32|9
1655094260000|2022-06-13 04:24:20|100.66|99.36|100.82|99.52|100.82|99.52|100.63|99.33|12
1655094270000|2022-06-13 04:24:30|100.81|99.51|101.01|99.71|101.02|99.72|100.8|99.5|13
1655094280000|2022-06-13 04:24:40|101.04|99.74|101.03|99.73|101.06|99.76|101|99.7|8
1655094290000|2022-06-13 04:24:50|101.05|99.75|101.15|99.85|101.2|99.9|101.04|99.74|12
1655094300000|2022-06-13 04:25:00|101.2|99.9|101.02|99.72|101.21|99.91|101.02|99.72|15
1655094310000|2022-06-13 04:25:10|101.06|99.76|101.22|99.92|101.26|99.96|101.06|99.76|18
1655094320000|2022-06-13 04:25:20|101.27|99.97|101.31|100.01|101.31|100.01|101.23|99.93|12
1655094330000|2022-06-13 04:25:30|101.3|100|101.21|99.91|101.3|100|101.21|99.91|4
1655094340000|2022-06-13 04:25:40|101.2|99.9|101.12|99.82|101.2|99.9|101.11|99.81|4
1655094350000|2022-06-13 04:25:50|101.11|99.81|101.12|99.82|101.21|99.91|101.11|99.81|8
1655094360000|2022-06-13 04:26:00|101.14|99.84|101.12|99.82|101.14|99.84|101.11|99.81|7
1655094370000|2022-06-13 04:26:10|101.14|99.84|101.07|99.77|101.14|99.84|101.07|99.77|7
1655094380000|2022-06-13 04:26:20|101.02|99.72|100.82|99.52|101.03|99.73|100.82|99.52|15
1655094390000|2022-06-13 04:26:30|100.84|99.54|100.8|99.5|100.84|99.54|100.8|99.5|6
1655094400000|2022-06-13 04:26:40|100.81|99.51|100.65|99.35|100.81|99.51|100.64|99.34|10
1655094410000|2022-06-13 04:26:50|100.67|99.37|100.69|99.39|100.72|99.42|100.65|99.35|9
1655094420000|2022-06-13 04:27:00|100.7|99.4|100.69|99.39|100.72|99.42|100.69|99.39|6
1655094430000|2022-06-13 04:27:10|100.71|99.41|100.61|99.31|100.71|99.41|100.58|99.28|18
1655094440000|2022-06-13 04:27:20|100.6|99.3|100.61|99.31|100.63|99.33|100.59|99.29|8
1655094450000|2022-06-13 04:27:30|100.62|99.32|100.86|99.56|100.86|99.56|100.62|99.32|11
1655094460000|2022-06-13 04:27:40|100.81|99.51|100.82|99.52|100.86|99.56|100.81|99.51|7
1655094470000|2022-06-13 04:27:50|100.81|99.51|100.7|99.4|100.81|99.51|100.7|99.4|7
1655094480000|2022-06-13 04:28:00|100.71|99.41|100.73|99.43|100.77|99.47|100.7|99.4|7
1655094490000|2022-06-13 04:28:10|100.74|99.44|100.81|99.51|100.84|99.54|100.74|99.44|9
1655094500000|2022-06-13 04:28:20|100.8|99.5|100.82|99.52|100.82|99.52|100.8|99.5|5
1655094510000|2022-06-13 04:28:30|100.84|99.54|100.81|99.51|100.91|99.61|100.81|99.51|9
1655094520000|2022-06-13 04:28:40|100.82|99.52|100.67|99.37|100.82|99.52|100.62|99.32|14
1655094530000|2022-06-13 04:28:50|100.62|99.32|100.61|99.31|100.62|99.32|100.61|99.31|2
1655094540000|2022-06-13 04:29:00|100.6|99.3|100.63|99.33|100.65|99.35|100.54|99.24|10
1655094550000|2022-06-13 04:29:10|100.62|99.32|100.6|99.3|100.62|99.32|100.59|99.29|7
1655094560000|2022-06-13 04:29:20|100.59|99.29|100.43|99.13|100.6|99.3|100.43|99.13|9
1655094570000|2022-06-13 04:29:30|100.44|99.14|100.44|99.14|100.45|99.15|100.43|99.13|4
1655094580000|2022-06-13 04:29:40|100.43|99.13|100.5|99.2|100.55|99.25|100.42|99.12|12
1655094590000|2022-06-13 04:29:50|100.48|99.18|100.62|99.32|100.63|99.33|100.48|99.18|13
1655094600000|2022-06-13 04:30:00|100.6|99.3|100.43|99.13|100.6|99.3|100.43|99.13|9
1655094610000|2022-06-13 04:30:10|100.42|99.12|100.53|99.23|100.59|99.29|100.42|99.12|18
1655094620000|2022-06-13 04:30:20|100.54|99.24|100.58|99.28|100.59|99.29|100.54|99.24|4
1655094630000|2022-06-13 04:30:30|100.62|99.32|100.62|99.32|100.62|99.32|100.62|99.32|1
1655094640000|2022-06-13 04:30:40|100.64|99.34|100.79|99.49|100.81|99.51|100.62|99.32|19
1655094650000|2022-06-13 04:30:50|100.74|99.44|100.73|99.43|100.79|99.49|100.72|99.42|10
1655094660000|2022-06-13 04:31:00|100.78|99.48|100.69|99.39|100.84|99.54|100.69|99.39|15
1655094670000|2022-06-13 04:31:10|100.7|99.4|100.49|99.19|100.7|99.4|100.49|99.19|18
1655094680000|2022-06-13 04:31:20|100.44|99.14|100.39|99.09|100.44|99.14|100.39|99.09|10
1655094690000|2022-06-13 04:31:30|100.38|99.08|100.32|99.02|100.38|99.08|100.32|99.02|8
1655094700000|2022-06-13 04:31:40|100.33|99.03|100.38|99.08|100.42|99.12|100.33|99.03|8
1655094710000|2022-06-13 04:31:50|100.37|99.07|100.42|99.12|100.42|99.12|100.32|99.02|8
1655094720000|2022-06-13 04:32:00|100.38|99.08|100.31|99.01|100.42|99.12|100.31|99.01|12
1655094730000|2022-06-13 04:32:10|100.3|99|100.21|98.91|100.3|99|100.21|98.91|5
1655094740000|2022-06-13 04:32:20|100.23|98.93|100.03|98.73|100.23|98.93|100.02|98.72|19
1655094750000|2022-06-13 04:32:30|100.06|98.76|100.03|98.73|100.12|98.82|100.03|98.73|11
1655094760000|2022-06-13 04:32:40|100.07|98.77|99.87|98.57|100.07|98.77|99.87|98.57|16
1655094770000|2022-06-13 04:32:50|99.86|98.56|99.92|98.62|99.92|98.62|99.76|98.46|14
1655094780000|2022-06-13 04:33:00|99.91|98.61|99.91|98.61|99.92|98.62|99.9|98.6|8
1655094790000|2022-06-13 04:33:10|99.9|98.6|100.02|98.72|100.03|98.73|99.85|98.55|13
1655094800000|2022-06-13 04:33:20|100.04|98.74|100.1|98.8|100.17|98.87|100.02|98.72|11
1655094810000|2022-06-13 04:33:30|100.11|98.81|100.13|98.83|100.15|98.85|100.09|98.79|7
1655094820000|2022-06-13 04:33:40|100.11|98.81|100.11|98.81|100.11|98.81|100.11|98.81|1
1655094830000|2022-06-13 04:33:50|100.1|98.8|100.2|98.9|100.22|98.92|100.1|98.8|8
1655094840000|2022-06-13 04:34:00|100.14|98.84|100.2|98.9|100.21|98.91|100.08|98.78|13
1655094860000|2022-06-13 04:34:20|100.19|98.89|100.22|98.92|100.22|98.92|100.19|98.89|2
1655094870000|2022-06-13 04:34:30|100.25|98.95|100.21|98.91|100.27|98.97|100.21|98.91|8
1655094880000|2022-06-13 04:34:40|100.2|98.9|100.22|98.92|100.22|98.92|100.12|98.82|11
1655094890000|2022-06-13 04:34:50|100.24|98.94|100.21|98.91|100.32|99.02|100.21|98.91|15
1655094900000|2022-06-13 04:35:00|100.23|98.93|100.13|98.83|100.23|98.93|100.1|98.8|7
1655094910000|2022-06-13 04:35:10|100.12|98.82|100.12|98.82|100.16|98.86|100.12|98.82|6
1655094920000|2022-06-13 04:35:20|100.15|98.85|100.2|98.9|100.22|98.92|100.15|98.85|5
1655094930000|2022-06-13 04:35:30|100.19|98.89|100.17|98.87|100.2|98.9|100.12|98.82|11
1655094940000|2022-06-13 04:35:40|100.2|98.9|100.18|98.88|100.21|98.91|100.18|98.88|6
1655094950000|2022-06-13 04:35:50|100.11|98.81|100.12|98.82|100.14|98.84|100.11|98.81|9
1655094960000|2022-06-13 04:36:00|100.13|98.83|100.05|98.75|100.14|98.84|100.05|98.75|10
1655094970000|2022-06-13 04:36:10|100.04|98.74|100.12|98.82|100.12|98.82|100.02|98.72|8
1655094980000|2022-06-13 04:36:20|100.13|98.83|100.21|98.91|100.21|98.91|100.12|98.82|10
1655094990000|2022-06-13 04:36:30|100.24|98.94|100.22|98.92|100.25|98.95|100.22|98.92|5
1655095000000|2022-06-13 04:36:40|100.23|98.93|100.29|98.99|100.29|98.99|100.22|98.92|6
1655095010000|2022-06-13 04:36:50|100.3|99|100.22|98.92|100.3|99|100.22|98.92|8
1655095020000|2022-06-13 04:37:00|100.23|98.93|100.21|98.91|100.24|98.94|100.21|98.91|6
1655095030000|2022-06-13 04:37:10|100.22|98.92|100.22|98.92|100.24|98.94|100.22|98.92|5
1655095040000|2022-06-13 04:37:20|100.21|98.91|100.21|98.91|100.21|98.91|100.21|98.91|1
1655095050000|2022-06-13 04:37:30|100.25|98.95|100.26|98.96|100.26|98.96|100.22|98.92|6
1655095060000|2022-06-13 04:37:40|100.22|98.92|100.31|99.01|100.32|99.02|100.22|98.92|5
1655095070000|2022-06-13 04:37:50|100.32|99.02|100.32|99.02|100.32|99.02|100.32|99.02|1
1655095080000|2022-06-13 04:38:00|100.31|99.01|100.3|99|100.31|99.01|100.23|98.93|9
1655095090000|2022-06-13 04:38:10|100.32|99.02|100.31|99.01|100.32|99.02|100.23|98.93|8
1655095100000|2022-06-13 04:38:20|100.3|99|100.22|98.92|100.3|99|100.22|98.92|11
1655095110000|2022-06-13 04:38:30|100.21|98.91|100.11|98.81|100.25|98.95|100.1|98.8|16
1655095120000|2022-06-13 04:38:40|100.13|98.83|100.11|98.81|100.13|98.83|100.1|98.8|7
1655095130000|2022-06-13 04:38:50|100.12|98.82|100.04|98.74|100.13|98.83|100.04|98.74|6
1655095140000|2022-06-13 04:39:00|100.05|98.75|100.04|98.74|100.05|98.75|100.04|98.74|2
1655095150000|2022-06-13 04:39:10|100.05|98.75|100.12|98.82|100.13|98.83|100.04|98.74|7
1655095160000|2022-06-13 04:39:20|100.11|98.81|100.12|98.82|100.12|98.82|100.1|98.8|3
1655095170000|2022-06-13 04:39:30|100.11|98.81|100.13|98.83|100.13|98.83|100.11|98.81|10
1655095180000|2022-06-13 04:39:40|100.12|98.82|100.1|98.8|100.12|98.82|100.1|98.8|5
1655095190000|2022-06-13 04:39:50|100.12|98.82|100.12|98.82|100.12|98.82|100.12|98.82|1
1655095200000|2022-06-13 04:40:00|100.1|98.8|100.03|98.73|100.1|98.8|100.03|98.73|3
1655095210000|2022-06-13 04:40:10|100.06|98.76|100.02|98.72|100.06|98.76|100.01|98.71|9
1655095220000|2022-06-13 04:40:20|99.99|98.69|100.01|98.71|100.02|98.72|99.99|98.69|3
1655095230000|2022-06-13 04:40:30|100.02|98.72|100|98.7|100.02|98.72|100|98.7|5
1655095240000|2022-06-13 04:40:40|99.99|98.69|99.9|98.6|99.99|98.69|99.9|98.6|8
1655095250000|2022-06-13 04:40:50|99.91|98.61|99.81|98.51|99.92|98.62|99.81|98.51|9
1655095260000|2022-06-13 04:41:00|99.82|98.52|99.82|98.52|99.83|98.53|99.81|98.51|6
1655095270000|2022-06-13 04:41:10|99.83|98.53|99.91|98.61|99.94|98.64|99.82|98.52|10
1655095280000|2022-06-13 04:41:20|99.9|98.6|99.89|98.59|99.92|98.62|99.89|98.59|7
1655095290000|2022-06-13 04:41:30|99.91|98.61|99.93|98.63|99.98|98.68|99.91|98.61|7
1655095300000|2022-06-13 04:41:40|99.94|98.64|99.95|98.65|99.95|98.65|99.91|98.61|10
1655095310000|2022-06-13 04:41:50|99.94|98.64|99.9|98.6|100.03|98.73|99.9|98.6|15
1655095320000|2022-06-13 04:42:00|99.85|98.55|99.75|98.45|99.9|98.6|99.73|98.43|19
1655095330000|2022-06-13 04:42:10|99.79|98.49|99.74|98.44|99.81|98.51|99.72|98.42|15
1655095340000|2022-06-13 04:42:20|99.73|98.43|99.66|98.36|99.73|98.43|99.64|98.34|15
1655095350000|2022-06-13 04:42:30|99.69|98.39|99.52|98.22|99.69|98.39|99.52|98.22|12
1655095360000|2022-06-13 04:42:40|99.5|98.2|99.46|98.16|99.5|98.2|99.44|98.14|4
1655095370000|2022-06-13 04:42:50|99.49|98.19|99.56|98.26|99.6|98.3|99.49|98.19|10
1655095380000|2022-06-13 04:43:00|99.61|98.31|99.74|98.44|99.74|98.44|99.61|98.31|5
1655095390000|2022-06-13 04:43:10|99.73|98.43|99.79|98.49|99.79|98.49|99.73|98.43|4
1655095400000|2022-06-13 04:43:20|99.81|98.51|99.73|98.43|99.84|98.54|99.72|98.42|13
1655095410000|2022-06-13 04:43:30|99.71|98.41|99.71|98.41|99.73|98.43|99.7|98.4|7
1655095420000|2022-06-13 04:43:40|99.7|98.4|99.72|98.42|99.73|98.43|99.7|98.4|3
1655095430000|2022-06-13 04:43:50|99.73|98.43|99.72|98.42|99.73|98.43|99.72|98.42|6
1655095440000|2022-06-13 04:44:00|99.74|98.44|99.79|98.49|99.79|98.49|99.72|98.42|8
1655095450000|2022-06-13 04:44:10|99.78|98.48|99.83|98.53|99.84|98.54|99.78|98.48|6
1655095460000|2022-06-13 04:44:20|99.85|98.55|99.8|98.5|99.85|98.55|99.75|98.45|10
1655095470000|2022-06-13 04:44:30|99.82|98.52|99.82|98.52|99.82|98.52|99.82|98.52|1
1655095480000|2022-06-13 04:44:40|99.83|98.53|99.83|98.53|99.83|98.53|99.82|98.52|3
1655095490000|2022-06-13 04:44:50|99.85|98.55|99.9|98.6|99.94|98.64|99.85|98.55|11
1655095500000|2022-06-13 04:45:00|99.85|98.55|99.76|98.46|99.88|98.58|99.75|98.45|15
1655095510000|2022-06-13 04:45:10|99.75|98.45|99.76|98.46|99.76|98.46|99.75|98.45|2
1655095520000|2022-06-13 04:45:20|99.74|98.44|99.72|98.42|99.75|98.45|99.72|98.42|5
1655095530000|2022-06-13 04:45:30|99.71|98.41|99.56|98.26|99.73|98.43|99.56|98.26|14
1655095540000|2022-06-13 04:45:40|99.55|98.25|99.53|98.23|99.55|98.25|99.53|98.23|2
1655095560000|2022-06-13 04:46:00|99.55|98.25|99.53|98.23|99.63|98.33|99.53|98.23|14
1655095570000|2022-06-13 04:46:10|99.54|98.24|99.53|98.23|99.63|98.33|99.53|98.23|8
1655095580000|2022-06-13 04:46:20|99.56|98.26|99.52|98.22|99.62|98.32|99.52|98.22|10
1655095590000|2022-06-13 04:46:30|99.51|98.21|99.36|98.06|99.51|98.21|99.35|98.05|11
1655095600000|2022-06-13 04:46:40|99.37|98.07|99.31|98.01|99.43|98.13|99.31|98.01|7
1655095610000|2022-06-13 04:46:50|99.32|98.02|99.32|98.02|99.33|98.03|99.31|98.01|4
1655095620000|2022-06-13 04:47:00|99.33|98.03|99.31|98.01|99.33|98.03|99.31|98.01|3
1655095630000|2022-06-13 04:47:10|99.32|98.02|99.35|98.05|99.4|98.1|99.32|98.02|8
1655095640000|2022-06-13 04:47:20|99.36|98.06|99.41|98.11|99.41|98.11|99.31|98.01|7
1655095650000|2022-06-13 04:47:30|99.4|98.1|99.32|98.02|99.4|98.1|99.31|98.01|10
1655095660000|2022-06-13 04:47:40|99.31|98.01|99.24|97.94|99.32|98.02|99.23|97.93|9
1655095670000|2022-06-13 04:47:50|99.22|97.92|99.05|97.75|99.22|97.92|99.03|97.73|18
1655095680000|2022-06-13 04:48:00|99.04|97.74|99.11|97.81|99.13|97.83|99.04|97.74|15
1655095690000|2022-06-13 04:48:10|99.12|97.82|99.09|97.79|99.13|97.83|99.03|97.73|10
1655095700000|2022-06-13 04:48:20|99.08|97.78|99.1|97.8|99.11|97.81|99.03|97.73|6
1655095710000|2022-06-13 04:48:30|99.11|97.81|99.13|97.83|99.13|97.83|99.11|97.81|7
1655095720000|2022-06-13 04:48:40|99.12|97.82|99.12|97.82|99.13|97.83|99.08|97.78|5
1655095730000|2022-06-13 04:48:50|99.15|97.85|99.13|97.83|99.15|97.85|99.13|97.83|2
1655095740000|2022-06-13 04:49:00|99.18|97.88|99.24|97.94|99.26|97.96|99.15|97.85|8
1655095750000|2022-06-13 04:49:10|99.23|97.93|99.32|98.02|99.33|98.03|99.23|97.93|7
1655095760000|2022-06-13 04:49:20|99.33|98.03|99.33|98.03|99.34|98.04|99.31|98.01|10
1655095770000|2022-06-13 04:49:30|99.37|98.07|99.34|98.04|99.37|98.07|99.34|98.04|6
1655095780000|2022-06-13 04:49:40|99.36|98.06|99.33|98.03|99.36|98.06|99.33|98.03|4
1655095790000|2022-06-13 04:49:50|99.34|98.04|99.34|98.04|99.34|98.04|99.32|98.02|7
1655095800000|2022-06-13 04:50:00|99.36|98.06|99.09|97.79|99.36|98.06|99.09|97.79|22
1655095810000|2022-06-13 04:50:10|99.08|97.78|99.07|97.77|99.1|97.8|99.02|97.72|14
1655095820000|2022-06-13 04:50:20|99.06|97.76|99.01|97.71|99.06|97.76|99.01|97.71|8
1655095830000|2022-06-13 04:50:30|99.02|97.72|98.93|97.63|99.02|97.72|98.92|97.62|10
1655095840000|2022-06-13 04:50:40|98.95|97.65|98.92|97.62|99.03|97.73|98.92|97.62|11
1655095850000|2022-06-13 04:50:50|98.93|97.63|98.93|97.63|98.94|97.64|98.91|97.61|8
1655095860000|2022-06-13 04:51:00|98.98|97.68|98.91|97.61|98.98|97.68|98.9|97.6|12
1655095870000|2022-06-13 04:51:10|98.9|97.6|98.82|97.52|98.91|97.61|98.82|97.52|13
1655095880000|2022-06-13 04:51:20|98.84|97.54|98.97|97.67|98.98|97.68|98.83|97.53|14
1655095890000|2022-06-13 04:51:30|99.02|97.72|98.82|97.52|99.05|97.75|98.82|97.52|20
1655095900000|2022-06-13 04:51:40|98.83|97.53|98.85|97.55|98.89|97.59|98.83|97.53|5
1655095910000|2022-06-13 04:51:50|98.83|97.53|98.82|97.52|98.88|97.58|98.74|97.44|15
1655095920000|2022-06-13 04:52:00|98.81|97.51|98.77|97.47|98.84|97.54|98.73|97.43|13
1655095930000|2022-06-13 04:52:10|98.78|97.48|98.87|97.57|98.87|97.57|98.76|97.46|8
1655095940000|2022-06-13 04:52:20|98.92|97.62|98.9|97.6|98.93|97.63|98.86|97.56|14
1655095950000|2022-06-13 04:52:30|98.92|97.62|98.89|97.59|98.92|97.62|98.87|97.57|6
1655095960000|2022-06-13 04:52:40|98.91|97.61|98.92|97.62|98.93|97.63|98.89|97.59|4
1655095970000|2022-06-13 04:52:50|98.93|97.63|99.02|97.72|99.02|97.72|98.93|97.63|8
1655095980000|2022-06-13 04:53:00|99.03|97.73|99.02|97.72|99.05|97.75|99.02|97.72|6
1655095990000|2022-06-13 04:53:10|99.04|97.74|99.01|97.71|99.04|97.74|99.01|97.71|7
1655096000000|2022-06-13 04:53:20|98.99|97.69|98.91|97.61|98.99|97.69|98.91|97.61|5
1655096010000|2022-06-13 04:53:30|98.93|97.63|98.94|97.64|98.94|97.64|98.91|97.61|5
1655096020000|2022-06-13 04:53:40|98.93|97.63|98.94|97.64|98.96|97.66|98.93|97.63|4
1655096030000|2022-06-13 04:53:50|98.92|97.62|98.93|97.63|98.96|97.66|98.92|97.62|9
1655096040000|2022-06-13 04:54:00|98.95|97.65|99|97.7|99|97.7|98.91|97.61|16
1655096050000|2022-06-13 04:54:10|98.99|97.69|99.02|97.72|99.03|97.73|98.99|97.69|4
1655096070000|2022-06-13 04:54:30|99.01|97.71|98.99|97.69|99.01|97.71|98.91|97.61|7
1655096080000|2022-06-13 04:54:40|98.97|97.67|99.02|97.72|99.03|97.73|98.97|97.67|6
1655096090000|2022-06-13 04:54:50|99.03|97.73|99.11|97.81|99.13|97.83|98.95|97.65|10
1655096100000|2022-06-13 04:55:00|99.15|97.85|99.17|97.87|99.22|97.92|99.12|97.82|15
1655096110000|2022-06-13 04:55:10|99.12|97.82|99.12|97.82|99.16|97.86|99.1|97.8|10
1655096120000|2022-06-13 04:55:20|99.13|97.83|99.13|97.83|99.2|97.9|99.13|97.83|8
1655096130000|2022-06-13 04:55:30|99.12|97.82|99.18|97.88|99.18|97.88|99.12|97.82|3
1655096140000|2022-06-13 04:55:40|99.19|97.89|99.13|97.83|99.19|97.89|99.12|97.82|8
1655096150000|2022-06-13 04:55:50|99.15|97.85|99.01|97.71|99.15|97.85|99|97.7|7
1655096160000|2022-06-13 04:56:00|99.03|97.73|98.91|97.61|99.03|97.73|98.9|97.6|9
1655096170000|2022-06-13 04:56:10|98.92|97.62|98.93|97.63|98.96|97.66|98.92|97.62|4
1655096180000|2022-06-13 04:56:20|98.92|97.62|98.92|97.62|99.02|97.72|98.92|97.62|11
1655096190000|2022-06-13 04:56:30|98.93|97.63|98.9|97.6|98.93|97.63|98.82|97.52|8
1655096200000|2022-06-13 04:56:40|98.89|97.59|98.9|97.6|98.9|97.6|98.89|97.59|4
1655096210000|2022-06-13 04:56:50|98.88|97.58|98.83|97.53|98.93|97.63|98.82|97.52|11
1655096220000|2022-06-13 04:57:00|98.85|97.55|98.69|97.39|98.85|97.55|98.69|97.39|11
1655096230000|2022-06-13 04:57:10|98.67|97.37|98.62|97.32|98.67|97.37|98.61|97.31|10
1655096240000|2022-06-13 04:57:20|98.61|97.31|98.59|97.29|98.61|97.31|98.59|97.29|3
1655096250000|2022-06-13 04:57:30|98.63|97.33|98.61|97.31|98.63|97.33|98.59|97.29|6
1655096260000|2022-06-13 04:57:40|98.6|97.3|98.6|97.3|98.6|97.3|98.59|97.29|3
1655096270000|2022-06-13 04:57:50|98.59|97.29|98.47|97.17|98.59|97.29|98.47|97.17|12
1655096280000|2022-06-13 04:58:00|98.5|97.2|98.51|97.21|98.51|97.21|98.44|97.14|6
1655096300000|2022-06-13 04:58:20|98.52|97.22|98.53|97.23|98.55|97.25|98.52|97.22|4
1655096310000|2022-06-13 04:58:30|98.52|97.22|98.56|97.26|98.56|97.26|98.52|97.22|6
1655096320000|2022-06-13 04:58:40|98.61|97.31|98.54|97.24|98.61|97.31|98.54|97.24|5
1655096330000|2022-06-13 04:58:50|98.53|97.23|98.54|97.24|98.55|97.25|98.53|97.23|3
1655096340000|2022-06-13 04:59:00|98.57|97.27|98.53|97.23|98.57|97.27|98.52|97.22|7
1655096350000|2022-06-13 04:59:10|98.52|97.22|98.52|97.22|98.53|97.23|98.52|97.22|3
1655096360000|2022-06-13 04:59:20|98.54|97.24|98.5|97.2|98.55|97.25|98.5|97.2|6
1655096370000|2022-06-13 04:59:30|98.47|97.17|98.38|97.08|98.47|97.17|98.33|97.03|15
1655096380000|2022-06-13 04:59:40|98.35|97.05|98.4|97.1|98.4|97.1|98.34|97.04|10
1655096390000|2022-06-13 04:59:50|98.39|97.09|98.33|97.03|98.43|97.13|98.33|97.03|13
1655096400000|2022-06-13 05:00:00|98.32|97.02|98.35|97.05|98.42|97.12|98.32|97.02|18
1655096410000|2022-06-13 05:00:10|98.38|97.08|98.41|97.11|98.41|97.11|98.33|97.03|12
1655096420000|2022-06-13 05:00:20|98.42|97.12|98.46|97.16|98.46|97.16|98.41|97.11|10
1655096430000|2022-06-13 05:00:30|98.45|97.15|98.52|97.22|98.52|97.22|98.44|97.14|4
1655096440000|2022-06-13 05:00:40|98.53|97.23|98.58|97.28|98.58|97.28|98.53|97.23|3
1655096450000|2022-06-13 05:00:50|98.57|97.27|98.58|97.28|98.58|97.28|98.57|97.27|2
1655096460000|2022-06-13 05:01:00|98.57|97.27|98.56|97.26|98.57|97.27|98.53|97.23|11
1655096470000|2022-06-13 05:01:10|98.55|97.25|98.57|97.27|98.57|97.27|98.55|97.25|3
1655096480000|2022-06-13 05:01:20|98.56|97.26|98.59|97.29|98.6|97.3|98.55|97.25|8
1655096490000|2022-06-13 05:01:30|98.6|97.3|98.62|97.32|98.62|97.32|98.59|97.29|4
1655096500000|2022-06-13 05:01:40|98.61|97.31|98.55|97.25|98.61|97.31|98.55|97.25|3
1655096510000|2022-06-13 05:01:50|98.56|97.26|98.6|97.3|98.61|97.31|98.56|97.26|3
1655096520000|2022-06-13 05:02:00|98.59|97.29|98.56|97.26|98.59|97.29|98.53|97.23|7
1655096530000|2022-06-13 05:02:10|98.55|97.25|98.61|97.31|98.61|97.31|98.55|97.25|4
1655096540000|2022-06-13 05:02:20|98.62|97.32|98.62|97.32|98.63|97.33|98.62|97.32|3
1655096550000|2022-06-13 05:02:30|98.63|97.33|98.62|97.32|98.63|97.33|98.62|97.32|2
1655096560000|2022-06-13 05:02:40|98.61|97.31|98.65|97.35|98.65|97.35|98.61|97.31|4
1655096570000|2022-06-13 05:02:50|98.64|97.34|98.64|97.34|98.65|97.35|98.64|97.34|3
1655096580000|2022-06-13 05:03:00|98.63|97.33|98.6|97.3|98.63|97.33|98.55|97.25|9
1655096590000|2022-06-13 05:03:10|98.59|97.29|98.52|97.22|98.59|97.29|98.52|97.22|5
1655096600000|2022-06-13 05:03:20|98.51|97.21|98.59|97.29|98.61|97.31|98.5|97.2|11
1655096610000|2022-06-13 05:03:30|98.58|97.28|98.62|97.32|98.62|97.32|98.56|97.26|7
1655096620000|2022-06-13 05:03:40|98.61|97.31|98.6|97.3|98.61|97.31|98.6|97.3|2
1655096630000|2022-06-13 05:03:50|98.53|97.23|98.55|97.25|98.56|97.26|98.53|97.23|5
1655096640000|2022-06-13 05:04:00|98.59|97.29|98.61|97.31|98.61|97.31|98.59|97.29|4
1655096650000|2022-06-13 05:04:10|98.62|97.32|98.62|97.32|98.62|97.32|98.62|97.32|1
1655096660000|2022-06-13 05:04:20|98.63|97.33|98.65|97.35|98.65|97.35|98.63|97.33|2
1655096670000|2022-06-13 05:04:30|98.66|97.36|98.65|97.35|98.66|97.36|98.65|97.35|4
1655096680000|2022-06-13 05:04:40|98.7|97.4|98.81|97.51|98.82|97.52|98.7|97.4|7
1655096690000|2022-06-13 05:04:50|98.82|97.52|98.74|97.44|98.82|97.52|98.74|97.44|7
1655096700000|2022-06-13 05:05:00|98.75|97.45|98.74|97.44|98.82|97.52|98.73|97.43|8
1655096710000|2022-06-13 05:05:10|98.73|97.43|98.8|97.5|98.83|97.53|98.73|97.43|9
1655096720000|2022-06-13 05:05:20|98.81|97.51|98.82|97.52|98.84|97.54|98.81|97.51|9
1655096730000|2022-06-13 05:05:30|98.85|97.55|98.82|97.52|98.85|97.55|98.8|97.5|11
1655096740000|2022-06-13 05:05:40|98.81|97.51|98.81|97.51|98.83|97.53|98.81|97.51|6
1655096750000|2022-06-13 05:05:50|98.82|97.52|98.81|97.51|98.83|97.53|98.81|97.51|4
1655096760000|2022-06-13 05:06:00|98.82|97.52|98.91|97.61|98.93|97.63|98.82|97.52|7
1655096770000|2022-06-13 05:06:10|98.92|97.62|98.93|97.63|98.93|97.63|98.92|97.62|2
1655096780000|2022-06-13 05:06:20|98.94|97.64|98.97|97.67|98.97|97.67|98.94|97.64|8
1655096790000|2022-06-13 05:06:30|99.02|97.72|99.05|97.75|99.12|97.82|99.02|97.72|11
1655096800000|2022-06-13 05:06:40|99.04|97.74|99.04|97.74|99.04|97.74|99.04|97.74|1
1655096810000|2022-06-13 05:06:50|99.03|97.73|99.04|97.74|99.04|97.74|99.03|97.73|2
1655096820000|2022-06-13 05:07:00|99.03|97.73|98.85|97.55|99.03|97.73|98.83|97.53|13
1655096830000|2022-06-13 05:07:10|98.83|97.53|98.84|97.54|98.85|97.55|98.83|97.53|5
1655096840000|2022-06-13 05:07:20|98.83|97.53|98.84|97.54|98.85|97.55|98.82|97.52|6
1655096850000|2022-06-13 05:07:30|98.85|97.55|98.84|97.54|98.88|97.58|98.84|97.54|6
1655096860000|2022-06-13 05:07:40|98.83|97.53|98.82|97.52|98.86|97.56|98.73|97.43|13
1655096870000|2022-06-13 05:07:50|98.81|97.51|98.73|97.43|98.81|97.51|98.73|97.43|4
1655096880000|2022-06-13 05:08:00|98.72|97.42|98.73|97.43|98.75|97.45|98.71|97.41|17
1655096890000|2022-06-13 05:08:10|98.72|97.42|98.72|97.42|98.73|97.43|98.72|97.42|3
1655096900000|2022-06-13 05:08:20|98.74|97.44|98.8|97.5|98.8|97.5|98.74|97.44|4
1655096910000|2022-06-13 05:08:30|98.75|97.45|98.84|97.54|98.86|97.56|98.75|97.45|5
1655096920000|2022-06-13 05:08:40|98.89|97.59|98.89|97.59|98.94|97.64|98.89|97.59|7
1655096930000|2022-06-13 05:08:50|98.88|97.58|98.82|97.52|98.88|97.58|98.82|97.52|8
1655096940000|2022-06-13 05:09:00|98.81|97.51|98.73|97.43|98.81|97.51|98.73|97.43|9
1655096950000|2022-06-13 05:09:10|98.74|97.44|98.83|97.53|98.83|97.53|98.74|97.44|11
1655096960000|2022-06-13 05:09:20|98.84|97.54|98.84|97.54|98.85|97.55|98.84|97.54|5
1655096970000|2022-06-13 05:09:30|98.83|97.53|98.74|97.44|98.83|97.53|98.74|97.44|6
1655096980000|2022-06-13 05:09:40|98.73|97.43|98.74|97.44|98.75|97.45|98.73|97.43|4
1655096990000|2022-06-13 05:09:50|98.73|97.43|98.82|97.52|98.83|97.53|98.73|97.43|7
1655097000000|2022-06-13 05:10:00|98.81|97.51|98.74|97.44|98.81|97.51|98.72|97.42|9
1655097010000|2022-06-13 05:10:10|98.73|97.43|98.72|97.42|98.74|97.44|98.72|97.42|4
1655097020000|2022-06-13 05:10:20|98.73|97.43|98.73|97.43|98.73|97.43|98.73|97.43|1
1655097030000|2022-06-13 05:10:30|98.72|97.42|98.73|97.43|98.74|97.44|98.72|97.42|5
1655097040000|2022-06-13 05:10:40|98.75|97.45|98.75|97.45|98.75|97.45|98.75|97.45|1
1655097050000|2022-06-13 05:10:50|98.73|97.43|98.74|97.44|98.76|97.46|98.73|97.43|6
1655097060000|2022-06-13 05:11:00|98.76|97.46|98.74|97.44|98.76|97.46|98.74|97.44|2
1655097080000|2022-06-13 05:11:20|98.76|97.46|98.73|97.43|98.77|97.47|98.73|97.43|5
1655097090000|2022-06-13 05:11:30|98.74|97.44|98.73|97.43|98.74|97.44|98.73|97.43|4
1655097110000|2022-06-13 05:11:50|98.74|97.44|98.73|97.43|98.74|97.44|98.73|97.43|2
1655097120000|2022-06-13 05:12:00|98.75|97.45|98.73|97.43|98.75|97.45|98.73|97.43|2
1655097130000|2022-06-13 05:12:10|98.74|97.44|98.62|97.32|98.74|97.44|98.62|97.32|7
1655097140000|2022-06-13 05:12:20|98.61|97.31|98.5|97.2|98.63|97.33|98.5|97.2|9
1655097150000|2022-06-13 05:12:30|98.44|97.14|98.34|97.04|98.44|97.14|98.31|97.01|13
1655097160000|2022-06-13 05:12:40|98.35|97.05|98.4|97.1|98.42|97.12|98.3|97|17
1655097170000|2022-06-13 05:12:50|98.42|97.12|98.41|97.11|98.42|97.12|98.41|97.11|2
1655097180000|2022-06-13 05:13:00|98.42|97.12|98.43|97.13|98.43|97.13|98.4|97.1|6
1655097190000|2022-06-13 05:13:10|98.44|97.14|98.53|97.23|98.53|97.23|98.43|97.13|6
1655097200000|2022-06-13 05:13:20|98.55|97.25|98.74|97.44|98.74|97.44|98.55|97.25|11
1655097210000|2022-06-13 05:13:30|98.7|97.4|98.81|97.51|98.82|97.52|98.7|97.4|11
1655097220000|2022-06-13 05:13:40|98.82|97.52|98.89|97.59|98.89|97.59|98.81|97.51|4
1655097230000|2022-06-13 05:13:50|98.87|97.57|99.01|97.71|99.01|97.71|98.87|97.57|9
1655097240000|2022-06-13 05:14:00|99.02|97.72|99.01|97.71|99.03|97.73|99.01|97.71|6
1655097250000|2022-06-13 05:14:10|99.02|97.72|99.03|97.73|99.03|97.73|99|97.7|5
1655097260000|2022-06-13 05:14:20|99.02|97.72|99.01|97.71|99.05|97.75|99.01|97.71|4
1655097270000|2022-06-13 05:14:30|99|97.7|98.99|97.69|99.02|97.72|98.99|97.69|6
1655097280000|2022-06-13 05:14:40|99|97.7|99.01|97.71|99.01|97.71|98.93|97.63|7
1655097290000|2022-06-13 05:14:50|99.04|97.74|99|97.7|99.04|97.74|99|97.7|7
1655097300000|2022-06-13 05:15:00|98.95|97.65|98.87|97.57|98.99|97.69|98.86|97.56|16
1655097310000|2022-06-13 05:15:10|98.89|97.59|98.84|97.54|98.9|97.6|98.84|97.54|8
1655097320000|2022-06-13 05:15:20|98.88|97.58|98.76|97.46|98.88|97.58|98.76|97.46|9
1655097330000|2022-06-13 05:15:30|98.74|97.44|98.72|97.42|98.78|97.48|98.72|97.42|10
1655097340000|2022-06-13 05:15:40|98.71|97.41|98.82|97.52|98.83|97.53|98.71|97.41|6
1655097350000|2022-06-13 05:15:50|98.83|97.53|98.93|97.63|98.95|97.65|98.82|97.52|10
1655097360000|2022-06-13 05:16:00|98.92|97.62|99.02|97.72|99.03|97.73|98.92|97.62|10
1655097370000|2022-06-13 05:16:10|99.01|97.71|99.01|97.71|99.03|97.73|99|97.7|9
1655097380000|2022-06-13 05:16:20|99.02|97.72|99.14|97.84|99.16|97.86|99.02|97.72|13
1655097390000|2022-06-13 05:16:30|99.15|97.85|99.23|97.93|99.29|97.99|99.15|97.85|12
1655097400000|2022-06-13 05:16:40|99.27|97.97|99.24|97.94|99.27|97.97|99.24|97.94|2
1655097410000|2022-06-13 05:16:50|99.25|97.95|99.33|98.03|99.34|98.04|99.23|97.93|11
1655097420000|2022-06-13 05:17:00|99.34|98.04|99.34|98.04|99.37|98.07|99.34|98.04|7
1655097430000|2022-06-13 05:17:10|99.35|98.05|99.35|98.05|99.4|98.1|99.33|98.03|11
1655097440000|2022-06-13 05:17:20|99.37|98.07|99.34|98.04|99.45|98.15|99.34|98.04|9
1655097450000|2022-06-13 05:17:30|99.32|98.02|99.39|98.09|99.41|98.11|99.3|98|8
1655097460000|2022-06-13 05:17:40|99.38|98.08|99.42|98.12|99.42|98.12|99.38|98.08|4
1655097470000|2022-06-13 05:17:50|99.37|98.07|99.29|97.99|99.37|98.07|99.29|97.99|9
1655097480000|2022-06-13 05:18:00|99.3|98|99.28|97.98|99.36|98.06|99.28|97.98|8
1655097500000|2022-06-13 05:18:20|99.29|97.99|99.28|97.98|99.29|97.99|99.28|97.98|2
1655097510000|2022-06-13 05:18:30|99.26|97.96|99.24|97.94|99.28|97.98|99.24|97.94|6
1655097530000|2022-06-13 05:18:50|99.23|97.93|99.07|97.77|99.23|97.93|99.05|97.75|8
1655097540000|2022-06-13 05:19:00|99.04|97.74|99.02|97.72|99.04|97.74|99.02|97.72|3
1655097550000|2022-06-13 05:19:10|99|97.7|98.91|97.61|99|97.7|98.91|97.61|7
1655097560000|2022-06-13 05:19:20|98.89|97.59|98.89|97.59|98.91|97.61|98.86|97.56|8
1655097570000|2022-06-13 05:19:30|98.86|97.56|98.88|97.58|98.89|97.59|98.86|97.56|3
1655097580000|2022-06-13 05:19:40|98.92|97.62|98.92|97.62|98.92|97.62|98.9|97.6|4
1655097590000|2022-06-13 05:19:50|98.91|97.61|98.9|97.6|98.91|97.61|98.9|97.6|2
1655097600000|2022-06-13 05:20:00|98.91|97.61|98.89|97.59|98.91|97.61|98.84|97.54|7
1655097610000|2022-06-13 05:20:10|98.9|97.6|98.93|97.63|98.93|97.63|98.9|97.6|4
1655097620000|2022-06-13 05:20:20|98.94|97.64|98.95|97.65|98.95|97.65|98.94|97.64|4
1655097630000|2022-06-13 05:20:30|98.96|97.66|99|97.7|99.02|97.72|98.96|97.66|6
1655097640000|2022-06-13 05:20:40|98.99|97.69|98.99|97.69|98.99|97.69|98.99|97.69|1
1655097650000|2022-06-13 05:20:50|99|97.7|98.98|97.68|99.03|97.73|98.98|97.68|10
1655097660000|2022-06-13 05:21:00|98.99|97.69|98.94|97.64|99.01|97.71|98.94|97.64|7
1655097670000|2022-06-13 05:21:10|98.95|97.65|98.98|97.68|98.99|97.69|98.95|97.65|6
1655097680000|2022-06-13 05:21:20|98.97|97.67|98.94|97.64|98.97|97.67|98.94|97.64|2
1655097690000|2022-06-13 05:21:30|98.93|97.63|98.91|97.61|98.93|97.63|98.91|97.61|3
1655097700000|2022-06-13 05:21:40|98.88|97.58|98.87|97.57|98.88|97.58|98.86|97.56|6
1655097710000|2022-06-13 05:21:50|98.86|97.56|98.83|97.53|98.86|97.56|98.82|97.52|6
1655097730000|2022-06-13 05:22:10|98.82|97.52|98.78|97.48|98.82|97.52|98.78|97.48|5
1655097740000|2022-06-13 05:22:20|98.75|97.45|98.6|97.3|98.75|97.45|98.6|97.3|8
1655097750000|2022-06-13 05:22:30|98.59|97.29|98.58|97.28|98.6|97.3|98.57|97.27|5
1655097760000|2022-06-13 05:22:40|98.57|97.27|98.59|97.29|98.6|97.3|98.57|97.27|6
1655097770000|2022-06-13 05:22:50|98.58|97.28|98.5|97.2|98.58|97.28|98.48|97.18|11
1655097780000|2022-06-13 05:23:00|98.52|97.22|98.52|97.22|98.59|97.29|98.51|97.21|10
1655097790000|2022-06-13 05:23:10|98.51|97.21|98.49|97.19|98.55|97.25|98.49|97.19|7
1655097810000|2022-06-13 05:23:30|98.5|97.2|98.5|97.2|98.5|97.2|98.5|97.2|1
1655097820000|2022-06-13 05:23:40|98.52|97.22|98.52|97.22|98.53|97.23|98.5|97.2|6
1655097830000|2022-06-13 05:23:50|98.53|97.23|98.57|97.27|98.59|97.29|98.53|97.23|9
1655097840000|2022-06-13 05:24:00|98.56|97.26|98.58|97.28|98.58|97.28|98.55|97.25|5
1655097850000|2022-06-13 05:24:10|98.59|97.29|98.58|97.28|98.59|97.29|98.57|97.27|4
1655097860000|2022-06-13 05:24:20|98.57|97.27|98.58|97.28|98.58|97.28|98.57|97.27|2
1655097870000|2022-06-13 05:24:30|98.57|97.27|98.52|97.22|98.57|97.27|98.52|97.22|4
1655097880000|2022-06-13 05:24:40|98.5|97.2|98.55|97.25|98.55|97.25|98.5|97.2|6
1655097890000|2022-06-13 05:24:50|98.58|97.28|98.58|97.28|98.58|97.28|98.58|97.28|1
1655097900000|2022-06-13 05:25:00|98.57|97.27|98.56|97.26|98.57|97.27|98.56|97.26|2
1655097910000|2022-06-13 05:25:10|98.55|97.25|98.42|97.12|98.55|97.25|98.41|97.11|12
1655097920000|2022-06-13 05:25:20|98.37|97.07|98.29|96.99|98.39|97.09|98.29|96.99|12
1655097930000|2022-06-13 05:25:30|98.3|97|98.28|96.98|98.33|97.03|98.28|96.98|10
1655097940000|2022-06-13 05:25:40|98.31|97.01|98.3|97|98.31|97.01|98.29|96.99|3
1655097950000|2022-06-13 05:25:50|98.29|96.99|98.22|96.92|98.29|96.99|98.21|96.91|9
1655097960000|2022-06-13 05:26:00|98.24|96.94|98.39|97.09|98.4|97.1|98.23|96.93|11
1655097970000|2022-06-13 05:26:10|98.4|97.1|98.44|97.14|98.45|97.15|98.4|97.1|6
1655097980000|2022-06-13 05:26:20|98.43|97.13|98.43|97.13|98.43|97.13|98.43|97.13|1
1655097990000|2022-06-13 05:26:30|98.45|97.15|98.4|97.1|98.45|97.15|98.4|97.1|6
1655098000000|2022-06-13 05:26:40|98.41|97.11|98.37|97.07|98.41|97.11|98.37|97.07|4
1655098010000|2022-06-13 05:26:50|98.36|97.06|98.32|97.02|98.36|97.06|98.32|97.02|8
1655098020000|2022-06-13 05:27:00|98.31|97.01|98.27|96.97|98.31|97.01|98.27|96.97|5
1655098030000|2022-06-13 05:27:10|98.26|96.96|98.21|96.91|98.26|96.96|98.21|96.91|11
1655098040000|2022-06-13 05:27:20|98.22|96.92|98.22|96.92|98.25|96.95|98.22|96.92|6
1655098050000|2022-06-13 05:27:30|98.23|96.93|98.36|97.06|98.36|97.06|98.22|96.92|11
1655098060000|2022-06-13 05:27:40|98.35|97.05|98.4|97.1|98.41|97.11|98.35|97.05|6
1655098070000|2022-06-13 05:27:50|98.39|97.09|98.37|97.07|98.39|97.09|98.37|97.07|6
1655098080000|2022-06-13 05:28:00|98.38|97.08|98.38|97.08|98.39|97.09|98.38|97.08|3
1655098090000|2022-06-13 05:28:10|98.4|97.1|98.39|97.09|98.4|97.1|98.39|97.09|2
1655098100000|2022-06-13 05:28:20|98.38|97.08|98.38|97.08|98.38|97.08|98.38|97.08|1
1655098110000|2022-06-13 05:28:30|98.39|97.09|98.43|97.13|98.44|97.14|98.38|97.08|10
1655098120000|2022-06-13 05:28:40|98.46|97.16|98.49|97.19|98.5|97.2|98.46|97.16|8
1655098130000|2022-06-13 05:28:50|98.5|97.2|98.44|97.14|98.51|97.21|98.44|97.14|9
1655098140000|2022-06-13 05:29:00|98.45|97.15|98.44|97.14|98.45|97.15|98.43|97.13|4
1655098150000|2022-06-13 05:29:10|98.45|97.15|98.44|97.14|98.45|97.15|98.44|97.14|2
1655098160000|2022-06-13 05:29:20|98.43|97.13|98.37|97.07|98.45|97.15|98.37|97.07|4
1655098170000|2022-06-13 05:29:30|98.36|97.06|98.34|97.04|98.38|97.08|98.33|97.03|9
1655098180000|2022-06-13 05:29:40|98.33|97.03|98.31|97.01|98.33|97.03|98.31|97.01|3
1655098190000|2022-06-13 05:29:50|98.26|96.96|98.3|97|98.3|97|98.25|96.95|3
1655098200000|2022-06-13 05:30:00|98.33|97.03|98.19|96.89|98.33|97.03|98.19|96.89|6
1655098210000|2022-06-13 05:30:10|98.17|96.87|98.24|96.94|98.24|96.94|98.05|96.75|14
1655098220000|2022-06-13 05:30:20|98.23|96.93|98.3|97|98.3|97|98.23|96.93|4
1655098230000|2022-06-13 05:30:30|98.31|97.01|98.27|96.97|98.31|97.01|98.27|96.97|6
1655098240000|2022-06-13 05:30:40|98.28|96.98|98.33|97.03|98.33|97.03|98.28|96.98|6
1655098250000|2022-06-13 05:30:50|98.34|97.04|98.44|97.14|98.44|97.14|98.34|97.04|5
1655098260000|2022-06-13 05:31:00|98.45|97.15|98.51|97.21|98.54|97.24|98.44|97.14|7
1655098270000|2022-06-13 05:31:10|98.5|97.2|98.42|97.12|98.5|97.2|98.42|97.12|7
1655098280000|2022-06-13 05:31:20|98.4|97.1|98.35|97.05|98.4|97.1|98.32|97.02|13
1655098290000|2022-06-13 05:31:30|98.33|97.03|98.33|97.03|98.33|97.03|98.33|97.03|1
1655098300000|2022-06-13 05:31:40|98.34|97.04|98.4|97.1|98.4|97.1|98.34|97.04|5
1655098310000|2022-06-13 05:31:50|98.44|97.14|98.4|97.1|98.44|97.14|98.4|97.1|7
1655098320000|2022-06-13 05:32:00|98.39|97.09|98.32|97.02|98.39|97.09|98.32|97.02|9
1655098330000|2022-06-13 05:32:10|98.31|97.01|98.32|97.02|98.37|97.07|98.31|97.01|7
1655098340000|2022-06-13 05:32:20|98.33|97.03|98.36|97.06|98.37|97.07|98.33|97.03|8
1655098350000|2022-06-13 05:32:30|98.35|97.05|98.42|97.12|98.42|97.12|98.35|97.05|6
1655098360000|2022-06-13 05:32:40|98.41|97.11|98.39|97.09|98.41|97.11|98.33|97.03|10
1655098370000|2022-06-13 05:32:50|98.41|97.11|98.33|97.03|98.41|97.11|98.33|97.03|9
1655098380000|2022-06-13 05:33:00|98.34|97.04|98.34|97.04|98.36|97.06|98.33|97.03|5
1655098390000|2022-06-13 05:33:10|98.33|97.03|98.4|97.1|98.41|97.11|98.33|97.03|7
1655098400000|2022-06-13 05:33:20|98.45|97.15|98.53|97.23|98.53|97.23|98.44|97.14|14
1655098410000|2022-06-13 05:33:30|98.55|97.25|98.53|97.23|98.55|97.25|98.53|97.23|3
1655098420000|2022-06-13 05:33:40|98.54|97.24|98.54|97.24|98.54|97.24|98.53|97.23|3
1655098430000|2022-06-13 05:33:50|98.53|97.23|98.53|97.23|98.54|97.24|98.53|97.23|3
1655098440000|2022-06-13 05:34:00|98.54|97.24|98.95|97.65|98.95|97.65|98.54|97.24|9
1655098450000|2022-06-13 05:34:10|98.91|97.61|98.84|97.54|98.97|97.67|98.84|97.54|14
1655098460000|2022-06-13 05:34:20|98.87|97.57|98.75|97.45|98.87|97.57|98.75|97.45|8
1655098470000|2022-06-13 05:34:30|98.74|97.44|98.54|97.24|98.74|97.44|98.53|97.23|13
1655098480000|2022-06-13 05:34:40|98.53|97.23|98.5|97.2|98.55|97.25|98.5|97.2|7
1655098490000|2022-06-13 05:34:50|98.52|97.22|98.43|97.13|98.52|97.22|98.41|97.11|8
1655098500000|2022-06-13 05:35:00|98.42|97.12|98.35|97.05|98.42|97.12|98.34|97.04|10
1655098510000|2022-06-13 05:35:10|98.34|97.04|98.37|97.07|98.37|97.07|98.33|97.03|5
1655098520000|2022-06-13 05:35:20|98.42|97.12|98.43|97.13|98.45|97.15|98.42|97.12|5
1655098530000|2022-06-13 05:35:30|98.44|97.14|98.44|97.14|98.44|97.14|98.43|97.13|3
1655098540000|2022-06-13 05:35:40|98.43|97.13|98.42|97.12|98.43|97.13|98.42|97.12|2
1655098550000|2022-06-13 05:35:50|98.41|97.11|98.33|97.03|98.41|97.11|98.33|97.03|4
1655098560000|2022-06-13 05:36:00|98.35|97.05|98.39|97.09|98.39|97.09|98.32|97.02|7
1655098570000|2022-06-13 05:36:10|98.43|97.13|98.43|97.13|98.44|97.14|98.42|97.12|5
1655098580000|2022-06-13 05:36:20|98.42|97.12|98.38|97.08|98.43|97.13|98.34|97.04|7
1655098590000|2022-06-13 05:36:30|98.34|97.04|98.35|97.05|98.35|97.05|98.34|97.04|2
1655098620000|2022-06-13 05:37:00|98.34|97.04|98.4|97.1|98.4|97.1|98.34|97.04|8
1655098630000|2022-06-13 05:37:10|98.42|97.12|98.41|97.11|98.42|97.12|98.41|97.11|2
1655098640000|2022-06-13 05:37:20|98.42|97.12|98.41|97.11|98.43|97.13|98.41|97.11|4
1655098650000|2022-06-13 05:37:30|98.42|97.12|98.41|97.11|98.42|97.12|98.41|97.11|2
1655098660000|2022-06-13 05:37:40|98.4|97.1|98.34|97.04|98.4|97.1|98.34|97.04|5
1655098680000|2022-06-13 05:38:00|98.35|97.05|98.33|97.03|98.35|97.05|98.33|97.03|2
1655098700000|2022-06-13 05:38:20|98.34|97.04|98.34|97.04|98.34|97.04|98.34|97.04|1
1655098720000|2022-06-13 05:38:40|98.36|97.06|98.41|97.11|98.41|97.11|98.36|97.06|4
1655098730000|2022-06-13 05:38:50|98.4|97.1|98.42|97.12|98.45|97.15|98.4|97.1|6
1655098740000|2022-06-13 05:39:00|98.41|97.11|98.33|97.03|98.41|97.11|98.33|97.03|9
1655098750000|2022-06-13 05:39:10|98.29|96.99|98.24|96.94|98.29|96.99|98.23|96.93|6
1655098760000|2022-06-13 05:39:20|98.23|96.93|98.12|96.82|98.23|96.93|98.12|96.82|12
1655098770000|2022-06-13 05:39:30|98.11|96.81|97.93|96.63|98.11|96.81|97.93|96.63|12
1655098780000|2022-06-13 05:39:40|97.92|96.62|97.85|96.55|97.93|96.63|97.85|96.55|7
1655098790000|2022-06-13 05:39:50|97.84|96.54|98|96.7|98|96.7|97.83|96.53|10
1655098800000|2022-06-13 05:40:00|97.99|96.69|98|96.7|98|96.7|97.94|96.64|10
1655098810000|2022-06-13 05:40:10|97.99|96.69|97.94|96.64|98|96.7|97.93|96.63|6
1655098820000|2022-06-13 05:40:20|97.97|96.67|98|96.7|98|96.7|97.94|96.64|5
1655098830000|2022-06-13 05:40:30|98.01|96.71|97.96|96.66|98.01|96.71|97.96|96.66|5
1655098840000|2022-06-13 05:40:40|97.94|96.64|97.94|96.64|97.94|96.64|97.93|96.63|3
1655098850000|2022-06-13 05:40:50|97.95|96.65|97.86|96.56|97.98|96.68|97.85|96.55|14
1655098860000|2022-06-13 05:41:00|97.87|96.57|97.86|96.56|97.93|96.63|97.83|96.53|16
1655098870000|2022-06-13 05:41:10|97.87|96.57|97.84|96.54|97.87|96.57|97.84|96.54|8
1655098880000|2022-06-13 05:41:20|97.85|96.55|97.91|96.61|97.91|96.61|97.84|96.54|5
1655098890000|2022-06-13 05:41:30|97.93|96.63|97.99|96.69|97.99|96.69|97.93|96.63|5
1655098900000|2022-06-13 05:41:40|97.98|96.68|97.99|96.69|98|96.7|97.98|96.68|6
1655098910000|2022-06-13 05:41:50|98|96.7|97.93|96.63|98|96.7|97.93|96.63|4
1655098920000|2022-06-13 05:42:00|97.94|96.64|97.94|96.64|97.99|96.69|97.93|96.63|5
1655098930000|2022-06-13 05:42:10|97.93|96.63|97.94|96.64|97.94|96.64|97.93|96.63|2
1655098940000|2022-06-13 05:42:20|97.99|96.69|97.94|96.64|97.99|96.69|97.93|96.63|3
1655098950000|2022-06-13 05:42:30|97.96|96.66|97.99|96.69|98.04|96.74|97.96|96.66|5
1655098970000|2022-06-13 05:42:50|98.03|96.73|97.99|96.69|98.03|96.73|97.99|96.69|2
1655098980000|2022-06-13 05:43:00|98.02|96.72|97.99|96.69|98.02|96.72|97.99|96.69|2
1655098990000|2022-06-13 05:43:10|97.98|96.68|97.93|96.63|97.98|96.68|97.93|96.63|7
1655099000000|2022-06-13 05:43:20|97.92|96.62|97.84|96.54|97.96|96.66|97.83|96.53|16
1655099010000|2022-06-13 05:43:30|97.83|96.53|97.8|96.5|97.87|96.57|97.8|96.5|6
1655099020000|2022-06-13 05:43:40|97.82|96.52|97.73|96.43|97.82|96.52|97.73|96.43|10
1655099030000|2022-06-13 05:43:50|97.72|96.42|97.63|96.33|97.76|96.46|97.61|96.31|17
1655099040000|2022-06-13 05:44:00|97.68|96.38|97.61|96.31|97.68|96.38|97.6|96.3|20
1655099050000|2022-06-13 05:44:10|97.65|96.35|97.64|96.34|97.65|96.35|97.63|96.33|9
1655099060000|2022-06-13 05:44:20|97.63|96.33|97.81|96.51|97.81|96.51|97.63|96.33|10
1655099070000|2022-06-13 05:44:30|97.82|96.52|97.77|96.47|97.85|96.55|97.75|96.45|9
1655099080000|2022-06-13 05:44:40|97.76|96.46|97.54|96.24|97.76|96.46|97.54|96.24|17
1655099090000|2022-06-13 05:44:50|97.56|96.26|97.55|96.25|97.56|96.26|97.44|96.14|13
1655099100000|2022-06-13 05:45:00|97.54|96.24|97.56|96.26|97.58|96.28|97.52|96.22|6
1655099110000|2022-06-13 05:45:10|97.57|96.27|97.7|96.4|97.7|96.4|97.56|96.26|6
1655099120000|2022-06-13 05:45:20|97.74|96.44|97.91|96.61|97.91|96.61|97.74|96.44|10
1655099130000|2022-06-13 05:45:30|97.98|96.68|97.91|96.61|98|96.7|97.91|96.61|15
1655099140000|2022-06-13 05:45:40|97.9|96.6|97.57|96.27|97.9|96.6|97.57|96.27|20
1655099150000|2022-06-13 05:45:50|97.56|96.26|97.55|96.25|97.58|96.28|97.53|96.23|11
1655099160000|2022-06-13 05:46:00|97.54|96.24|97.55|96.25|97.55|96.25|97.52|96.22|6
1655099170000|2022-06-13 05:46:10|97.56|96.26|97.55|96.25|97.57|96.27|97.55|96.25|4
1655099180000|2022-06-13 05:46:20|97.56|96.26|97.65|96.35|97.65|96.35|97.56|96.26|8
1655099190000|2022-06-13 05:46:30|97.62|96.32|97.62|96.32|97.65|96.35|97.59|96.29|9
1655099200000|2022-06-13 05:46:40|97.65|96.35|97.63|96.33|97.65|96.35|97.63|96.33|2
1655099210000|2022-06-13 05:46:50|97.62|96.32|97.55|96.25|97.62|96.32|97.43|96.13|12
1655099220000|2022-06-13 05:47:00|97.54|96.24|97.65|96.35|97.65|96.35|97.54|96.24|12
1655099230000|2022-06-13 05:47:10|97.64|96.34|97.65|96.35|97.68|96.38|97.63|96.33|7
1655099240000|2022-06-13 05:47:20|97.64|96.34|97.63|96.33|97.65|96.35|97.63|96.33|9
1655099250000|2022-06-13 05:47:30|97.64|96.34|97.62|96.32|97.64|96.34|97.62|96.32|5
1655099260000|2022-06-13 05:47:40|97.61|96.31|97.54|96.24|97.62|96.32|97.53|96.23|12
1655099270000|2022-06-13 05:47:50|97.57|96.27|97.53|96.23|97.57|96.27|97.53|96.23|4
1655099280000|2022-06-13 05:48:00|97.52|96.22|97.17|95.87|97.52|96.22|97.11|95.81|19
1655099290000|2022-06-13 05:48:10|97.2|95.9|97.21|95.91|97.29|95.99|97.11|95.81|21
1655099300000|2022-06-13 05:48:20|97.2|95.9|97.13|95.83|97.23|95.93|97.13|95.83|14
1655099310000|2022-06-13 05:48:30|97.14|95.84|97.15|95.85|97.16|95.86|97.13|95.83|10
1655099320000|2022-06-13 05:48:40|97.16|95.86|97.06|95.76|97.19|95.89|97.06|95.76|11
1655099330000|2022-06-13 05:48:50|97.08|95.78|97.1|95.8|97.1|95.8|96.96|95.66|16
1655099340000|2022-06-13 05:49:00|97.04|95.74|97.14|95.84|97.15|95.85|97.04|95.74|9
1655099350000|2022-06-13 05:49:10|97.19|95.89|97.14|95.84|97.27|95.97|97.14|95.84|8
1655099360000|2022-06-13 05:49:20|97.13|95.83|97.03|95.73|97.13|95.83|97.03|95.73|8
1655099370000|2022-06-13 05:49:30|97.04|95.74|97.03|95.73|97.07|95.77|97.03|95.73|12
1655099380000|2022-06-13 05:49:40|97.02|95.72|97.02|95.72|97.06|95.76|97.02|95.72|6
1655099390000|2022-06-13 05:49:50|97.01|95.71|96.84|95.54|97.01|95.71|96.84|95.54|15
1655099400000|2022-06-13 05:50:00|96.83|95.53|96.84|95.54|96.87|95.57|96.82|95.52|10
1655099410000|2022-06-13 05:50:10|96.83|95.53|96.82|95.52|96.88|95.58|96.82|95.52|8
1655099420000|2022-06-13 05:50:20|96.81|95.51|96.84|95.54|96.84|95.54|96.74|95.44|9
1655099430000|2022-06-13 05:50:30|96.83|95.53|96.94|95.64|96.94|95.64|96.82|95.52|9
1655099440000|2022-06-13 05:50:40|96.92|95.62|97.02|95.72|97.02|95.72|96.89|95.59|8
1655099450000|2022-06-13 05:50:50|97.01|95.71|96.9|95.6|97.01|95.71|96.87|95.57|12
1655099460000|2022-06-13 05:51:00|96.84|95.54|96.83|95.53|96.85|95.55|96.83|95.53|6
1655099470000|2022-06-13 05:51:10|96.84|95.54|96.92|95.62|96.92|95.62|96.84|95.54|7
1655099480000|2022-06-13 05:51:20|96.95|95.65|97.03|95.73|97.03|95.73|96.95|95.65|11
1655099490000|2022-06-13 05:51:30|97.04|95.74|96.94|95.64|97.04|95.74|96.94|95.64|10
1655099500000|2022-06-13 05:51:40|96.95|95.65|96.95|95.65|96.95|95.65|96.94|95.64|5
1655099510000|2022-06-13 05:51:50|96.94|95.64|96.95|95.65|96.95|95.65|96.94|95.64|2
1655099520000|2022-06-13 05:52:00|96.96|95.66|96.82|95.52|96.96|95.66|96.82|95.52|13
1655099530000|2022-06-13 05:52:10|96.84|95.54|96.65|95.35|96.84|95.54|96.65|95.35|14
1655099540000|2022-06-13 05:52:20|96.66|95.36|96.7|95.4|96.75|95.45|96.65|95.35|7
1655099550000|2022-06-13 05:52:30|96.75|95.45|96.7|95.4|96.75|95.45|96.7|95.4|4
1655099560000|2022-06-13 05:52:40|96.69|95.39|96.78|95.48|96.78|95.48|96.65|95.35|7
1655099570000|2022-06-13 05:52:50|96.77|95.47|96.75|95.45|96.83|95.53|96.75|95.45|8
1655099580000|2022-06-13 05:53:00|96.76|95.46|96.84|95.54|96.85|95.55|96.75|95.45|8
1655099590000|2022-06-13 05:53:10|96.87|95.57|96.85|95.55|96.87|95.57|96.83|95.53|12
1655099600000|2022-06-13 05:53:20|96.84|95.54|96.85|95.55|96.87|95.57|96.83|95.53|7
1655099610000|2022-06-13 05:53:30|96.86|95.56|96.73|95.43|96.88|95.58|96.73|95.43|15
1655099620000|2022-06-13 05:53:40|96.75|95.45|96.74|95.44|96.84|95.54|96.73|95.43|18
1655099630000|2022-06-13 05:53:50|96.75|95.45|96.74|95.44|96.75|95.45|96.72|95.42|9
1655099640000|2022-06-13 05:54:00|96.73|95.43|96.93|95.63|96.93|95.63|96.73|95.43|8
1655099650000|2022-06-13 05:54:10|96.92|95.62|96.82|95.52|96.92|95.62|96.81|95.51|10
1655099660000|2022-06-13 05:54:20|96.83|95.53|96.94|95.64|96.95|95.65|96.82|95.52|10
1655099670000|2022-06-13 05:54:30|96.93|95.63|96.93|95.63|96.93|95.63|96.91|95.61|9
1655099680000|2022-06-13 05:54:40|96.92|95.62|96.91|95.61|96.96|95.66|96.91|95.61|6
1655099690000|2022-06-13 05:54:50|96.94|95.64|96.8|95.5|96.94|95.64|96.8|95.5|15
1655099700000|2022-06-13 05:55:00|96.76|95.46|96.81|95.51|96.82|95.52|96.74|95.44|14
1655099710000|2022-06-13 05:55:10|96.82|95.52|96.87|95.57|96.87|95.57|96.82|95.52|7
1655099720000|2022-06-13 05:55:20|96.92|95.62|96.96|95.66|96.97|95.67|96.89|95.59|8
1655099730000|2022-06-13 05:55:30|96.95|95.65|96.95|95.65|96.98|95.68|96.94|95.64|8
1655099740000|2022-06-13 05:55:40|96.96|95.66|96.94|95.64|96.96|95.66|96.94|95.64|3
1655099750000|2022-06-13 05:55:50|96.96|95.66|96.85|95.55|96.96|95.66|96.8|95.5|15
1655099760000|2022-06-13 05:56:00|96.84|95.54|96.61|95.31|96.84|95.54|96.56|95.26|14
1655099770000|2022-06-13 05:56:10|96.62|95.32|96.53|95.23|96.62|95.32|96.53|95.23|10
1655099780000|2022-06-13 05:56:20|96.56|95.26|96.44|95.14|96.56|95.26|96.44|95.14|11
1655099790000|2022-06-13 05:56:30|96.43|95.13|96.45|95.15|96.46|95.16|96.34|95.04|18
1655099800000|2022-06-13 05:56:40|96.46|95.16|96.34|95.04|96.46|95.16|96.34|95.04|15
1655099810000|2022-06-13 05:56:50|96.33|95.03|96.36|95.06|96.37|95.07|96.3|95|14
1655099820000|2022-06-13 05:57:00|96.35|95.05|96.77|95.47|96.77|95.47|96.35|95.05|17
1655099830000|2022-06-13 05:57:10|96.71|95.41|96.83|95.53|96.85|95.55|96.71|95.41|16
1655099840000|2022-06-13 05:57:20|96.84|95.54|97|95.7|97.02|95.72|96.84|95.54|14
1655099860000|2022-06-13 05:57:40|96.99|95.69|96.94|95.64|96.99|95.69|96.93|95.63|6
1655099870000|2022-06-13 05:57:50|96.95|95.65|97.02|95.72|97.03|95.73|96.95|95.65|6
1655099880000|2022-06-13 05:58:00|97.05|95.75|97.02|95.72|97.07|95.77|97.02|95.72|7
1655099890000|2022-06-13 05:58:10|97.01|95.71|96.93|95.63|97.01|95.71|96.93|95.63|6
1655099900000|2022-06-13 05:58:20|96.94|95.64|96.93|95.63|96.94|95.64|96.86|95.56|7
1655099910000|2022-06-13 05:58:30|96.92|95.62|96.69|95.39|96.92|95.62|96.69|95.39|6
1655099920000|2022-06-13 05:58:40|96.66|95.36|96.58|95.28|96.66|95.36|96.56|95.26|9
1655099930000|2022-06-13 05:58:50|96.61|95.31|96.58|95.28|96.61|95.31|96.58|95.28|4
1655099940000|2022-06-13 05:59:00|96.57|95.27|96.56|95.26|96.57|95.27|96.56|95.26|2
1655099950000|2022-06-13 05:59:10|96.58|95.28|96.65|95.35|96.65|95.35|96.58|95.28|5
1655099960000|2022-06-13 05:59:20|96.64|95.34|96.65|95.35|96.65|95.35|96.64|95.34|2
1655099970000|2022-06-13 05:59:30|96.64|95.34|96.65|95.35|96.65|95.35|96.62|95.32|6
1655099980000|2022-06-13 05:59:40|96.64|95.34|96.6|95.3|96.64|95.34|96.6|95.3|4
1655099990000|2022-06-13 05:59:50|96.59|95.29|96.59|95.29|96.59|95.29|96.58|95.28|3
1655100000000|2022-06-13 06:00:00|96.57|95.27|96.48|95.18|96.57|95.27|96.43|95.13|8
1655100010000|2022-06-13 06:00:10|96.53|95.23|96.48|95.18|96.6|95.3|96.48|95.18|13
1655100020000|2022-06-13 06:00:20|96.47|95.17|96.42|95.12|96.48|95.18|96.42|95.12|7
1655100030000|2022-06-13 06:00:30|96.44|95.14|96.45|95.15|96.45|95.15|96.33|95.03|14
1655100040000|2022-06-13 06:00:40|96.44|95.14|96.46|95.16|96.47|95.17|96.44|95.14|5
1655100050000|2022-06-13 06:00:50|96.45|95.15|96.37|95.07|96.45|95.15|96.34|95.04|9
1655100060000|2022-06-13 06:01:00|96.36|95.06|96.39|95.09|96.4|95.1|96.33|95.03|12
1655100070000|2022-06-13 06:01:10|96.38|95.08|96.4|95.1|96.4|95.1|96.35|95.05|13
1655100080000|2022-06-13 06:01:20|96.41|95.11|96.4|95.1|96.41|95.11|96.37|95.07|8
1655100090000|2022-06-13 06:01:30|96.41|95.11|96.42|95.12|96.49|95.19|96.41|95.11|7
1655100100000|2022-06-13 06:01:40|96.41|95.11|96.49|95.19|96.49|95.19|96.4|95.1|18
1655100110000|2022-06-13 06:01:50|96.48|95.18|96.49|95.19|96.49|95.19|96.43|95.13|10
1655100120000|2022-06-13 06:02:00|96.48|95.18|96.51|95.21|96.51|95.21|96.48|95.18|7
1655100130000|2022-06-13 06:02:10|96.53|95.23|96.62|95.32|96.62|95.32|96.52|95.22|7
1655100170000|2022-06-13 06:02:50|96.61|95.31|96.54|95.24|96.61|95.31|96.54|95.24|3
1655100180000|2022-06-13 06:03:00|96.56|95.26|96.55|95.25|96.57|95.27|96.54|95.24|6
1655100190000|2022-06-13 06:03:10|96.56|95.26|96.5|95.2|96.58|95.28|96.5|95.2|9
1655100200000|2022-06-13 06:03:20|96.49|95.19|96.4|95.1|96.49|95.19|96.4|95.1|5
1655100210000|2022-06-13 06:03:30|96.35|95.05|96.33|95.03|96.36|95.06|96.22|94.92|20
1655100220000|2022-06-13 06:03:40|96.32|95.02|96.23|94.93|96.32|95.02|96.23|94.93|5
1655100230000|2022-06-13 06:03:50|96.24|94.94|96.19|94.89|96.24|94.94|96.19|94.89|8
1655100240000|2022-06-13 06:04:00|96.18|94.88|96.14|94.84|96.22|94.92|96.13|94.83|16
1655100250000|2022-06-13 06:04:10|96.13|94.83|96.04|94.74|96.14|94.84|96.04|94.74|8
1655100260000|2022-06-13 06:04:20|96.03|94.73|96.06|94.76|96.06|94.76|96.02|94.72|14
1655100270000|2022-06-13 06:04:30|96.07|94.77|96.02|94.72|96.07|94.77|96.01|94.71|5
1655100280000|2022-06-13 06:04:40|96.01|94.71|95.77|94.47|96.01|94.71|95.76|94.46|15
1655100290000|2022-06-13 06:04:50|95.82|94.52|95.64|94.34|95.82|94.52|95.64|94.34|12
1655100300000|2022-06-13 06:05:00|95.65|94.35|95.93|94.63|95.93|94.63|95.64|94.34|11
1655100310000|2022-06-13 06:05:10|95.99|94.69|96.1|94.8|96.1|94.8|95.95|94.65|20
1655100320000|2022-06-13 06:05:20|96.08|94.78|96.11|94.81|96.13|94.83|96.08|94.78|8
1655100330000|2022-06-13 06:05:30|96.1|94.8|96.09|94.79|96.11|94.81|96.09|94.79|3
1655100340000|2022-06-13 06:05:40|96.07|94.77|95.95|94.65|96.07|94.77|95.95|94.65|10
1655100350000|2022-06-13 06:05:50|95.94|94.64|95.93|94.63|95.95|94.65|95.92|94.62|7
1655100360000|2022-06-13 06:06:00|95.9|94.6|95.95|94.65|95.99|94.69|95.9|94.6|5
1655100370000|2022-06-13 06:06:10|95.94|94.64|95.92|94.62|96|94.7|95.92|94.62|6
1655100380000|2022-06-13 06:06:20|95.9|94.6|95.9|94.6|95.91|94.61|95.9|94.6|3
1655100390000|2022-06-13 06:06:30|95.92|94.62|95.93|94.63|95.93|94.63|95.9|94.6|6
1655100400000|2022-06-13 06:06:40|95.92|94.62|95.85|94.55|95.92|94.62|95.85|94.55|3
1655100410000|2022-06-13 06:06:50|95.84|94.54|95.79|94.49|95.84|94.54|95.79|94.49|7
1655100420000|2022-06-13 06:07:00|95.75|94.45|95.61|94.31|95.75|94.45|95.61|94.31|14
1655100430000|2022-06-13 06:07:10|95.6|94.3|95.38|94.08|95.6|94.3|95.37|94.07|16
1655100440000|2022-06-13 06:07:20|95.39|94.09|95.54|94.24|95.62|94.32|95.39|94.09|17
1655100450000|2022-06-13 06:07:30|95.53|94.23|95.44|94.14|95.53|94.23|95.44|94.14|4
1655100460000|2022-06-13 06:07:40|95.45|94.15|95.41|94.11|95.45|94.15|95.33|94.03|9
1655100470000|2022-06-13 06:07:50|95.4|94.1|95.37|94.07|95.4|94.1|95.33|94.03|7
1655100480000|2022-06-13 06:08:00|95.36|94.06|95.38|94.08|95.38|94.08|95.34|94.04|5
1655100490000|2022-06-13 06:08:10|95.37|94.07|95.38|94.08|95.38|94.08|95.34|94.04|4
1655100500000|2022-06-13 06:08:20|95.34|94.04|95.37|94.07|95.37|94.07|95.34|94.04|3
1655100510000|2022-06-13 06:08:30|95.4|94.1|95.56|94.26|95.57|94.27|95.32|94.02|14
1655100520000|2022-06-13 06:08:40|95.55|94.25|95.65|94.35|95.67|94.37|95.53|94.23|16
1655100530000|2022-06-13 06:08:50|95.63|94.33|95.61|94.31|95.67|94.37|95.61|94.31|10
1655100540000|2022-06-13 06:09:00|95.6|94.3|95.8|94.5|95.8|94.5|95.6|94.3|8
1655100550000|2022-06-13 06:09:10|95.82|94.52|95.84|94.54|95.92|94.62|95.8|94.5|17
1655100560000|2022-06-13 06:09:20|95.81|94.51|95.74|94.44|95.9|94.6|95.74|94.44|17
1655100570000|2022-06-13 06:09:30|95.73|94.43|95.75|94.45|95.79|94.49|95.72|94.42|17
1655100580000|2022-06-13 06:09:40|95.77|94.47|95.84|94.54|95.85|94.55|95.74|94.44|10
1655100590000|2022-06-13 06:09:50|95.83|94.53|95.94|94.64|95.98|94.68|95.83|94.53|16
1655100600000|2022-06-13 06:10:00|95.93|94.63|95.91|94.61|95.93|94.63|95.91|94.61|2
1655100610000|2022-06-13 06:10:10|95.89|94.59|96.04|94.74|96.11|94.81|95.87|94.57|17
1655100620000|2022-06-13 06:10:20|96.08|94.78|96.18|94.88|96.23|94.93|96.08|94.78|17
1655100630000|2022-06-13 06:10:30|96.17|94.87|96.2|94.9|96.2|94.9|96.15|94.85|6
1655100640000|2022-06-13 06:10:40|96.21|94.91|96.14|94.84|96.22|94.92|96.13|94.83|12
1655100650000|2022-06-13 06:10:50|96.13|94.83|96.15|94.85|96.17|94.87|96.12|94.82|8
1655100660000|2022-06-13 06:11:00|96.17|94.87|96.39|95.09|96.39|95.09|96.17|94.87|14
1655100670000|2022-06-13 06:11:10|96.41|95.11|96.36|95.06|96.46|95.16|96.26|94.96|19
1655100680000|2022-06-13 06:11:20|96.35|95.05|96.5|95.2|96.5|95.2|96.25|94.95|20
1655100690000|2022-06-13 06:11:30|96.47|95.17|96.44|95.14|96.47|95.17|96.42|95.12|5
1655100700000|2022-06-13 06:11:40|96.43|95.13|96.56|95.26|96.58|95.28|96.39|95.09|17
1655100710000|2022-06-13 06:11:50|96.55|95.25|96.62|95.32|96.63|95.33|96.55|95.25|11
1655100720000|2022-06-13 06:12:00|96.63|95.33|96.57|95.27|96.63|95.33|96.55|95.25|10
1655100730000|2022-06-13 06:12:10|96.56|95.26|96.44|95.14|96.56|95.26|96.43|95.13|12
1655100740000|2022-06-13 06:12:20|96.42|95.12|96.33|95.03|96.42|95.12|96.33|95.03|6
1655100750000|2022-06-13 06:12:30|96.34|95.04|96.42|95.12|96.43|95.13|96.33|95.03|11
1655100770000|2022-06-13 06:12:50|96.47|95.17|96.45|95.15|96.49|95.19|96.42|95.12|7
1655100780000|2022-06-13 06:13:00|96.44|95.14|96.42|95.12|96.44|95.14|96.42|95.12|7
1655100790000|2022-06-13 06:13:10|96.43|95.13|96.57|95.27|96.59|95.29|96.42|95.12|11
1655100800000|2022-06-13 06:13:20|96.58|95.28|96.53|95.23|96.58|95.28|96.53|95.23|4
1655100810000|2022-06-13 06:13:30|96.52|95.22|96.47|95.17|96.52|95.22|96.45|95.15|6
1655100820000|2022-06-13 06:13:40|96.52|95.22|96.51|95.21|96.52|95.22|96.5|95.2|4
1655100830000|2022-06-13 06:13:50|96.58|95.28|96.65|95.35|96.65|95.35|96.57|95.27|8
1655100840000|2022-06-13 06:14:00|96.64|95.34|96.66|95.36|96.66|95.36|96.64|95.34|3
1655100850000|2022-06-13 06:14:10|96.71|95.41|97|95.7|97.12|95.82|96.71|95.41|24
1655100860000|2022-06-13 06:14:20|96.98|95.68|97.1|95.8|97.1|95.8|96.94|95.64|18
1655100870000|2022-06-13 06:14:30|97.06|95.76|97.12|95.82|97.12|95.82|97.01|95.71|19
1655100880000|2022-06-13 06:14:40|97.11|95.81|97.15|95.85|97.23|95.93|97.07|95.77|22
1655100890000|2022-06-13 06:14:50|97.14|95.84|97.04|95.74|97.14|95.84|97.04|95.74|7
1655100900000|2022-06-13 06:15:00|97.03|95.73|97.2|95.9|97.2|95.9|97.03|95.73|12
1655100910000|2022-06-13 06:15:10|97.19|95.89|97.23|95.93|97.24|95.94|97.15|95.85|13
1655100920000|2022-06-13 06:15:20|97.24|95.94|97.28|95.98|97.28|95.98|97.21|95.91|12
1655100930000|2022-06-13 06:15:30|97.27|95.97|97.4|96.1|97.42|96.12|97.27|95.97|11
1655100940000|2022-06-13 06:15:40|97.44|96.14|97.32|96.02|97.45|96.15|97.32|96.02|12
1655100950000|2022-06-13 06:15:50|97.34|96.04|97.34|96.04|97.36|96.06|97.34|96.04|4
1655100960000|2022-06-13 06:16:00|97.35|96.05|97.34|96.04|97.35|96.05|97.34|96.04|2
1655100970000|2022-06-13 06:16:10|97.36|96.06|97.6|96.3|97.6|96.3|97.36|96.06|13
1655100980000|2022-06-13 06:16:20|97.59|96.29|97.59|96.29|97.67|96.37|97.55|96.25|16
1655100990000|2022-06-13 06:16:30|97.58|96.28|97.48|96.18|97.58|96.28|97.45|96.15|13
1655101000000|2022-06-13 06:16:40|97.49|96.19|97.73|96.43|97.81|96.51|97.49|96.19|18
1655101010000|2022-06-13 06:16:50|97.76|96.46|97.67|96.37|97.78|96.48|97.66|96.36|11
1655101020000|2022-06-13 06:17:00|97.65|96.35|97.97|96.67|98.01|96.71|97.65|96.35|13
1655101030000|2022-06-13 06:17:10|97.96|96.66|97.92|96.62|97.96|96.66|97.92|96.62|7
1655101040000|2022-06-13 06:17:20|97.93|96.63|97.64|96.34|97.93|96.63|97.64|96.34|19
1655101050000|2022-06-13 06:17:30|97.63|96.33|97.52|96.22|97.63|96.33|97.52|96.22|9
1655101060000|2022-06-13 06:17:40|97.5|96.2|97.49|96.19|97.5|96.2|97.44|96.14|6
1655101070000|2022-06-13 06:17:50|97.48|96.18|97.55|96.25|97.63|96.33|97.45|96.15|14
1655101080000|2022-06-13 06:18:00|97.54|96.24|97.28|95.98|97.56|96.26|97.28|95.98|15
1655101090000|2022-06-13 06:18:10|97.31|96.01|97.39|96.09|97.4|96.1|97.25|95.95|7
1655101100000|2022-06-13 06:18:20|97.44|96.14|97.33|96.03|97.44|96.14|97.33|96.03|9
1655101110000|2022-06-13 06:18:30|97.32|96.02|97.44|96.14|97.45|96.15|97.27|95.97|19
1655101120000|2022-06-13 06:18:40|97.45|96.15|97.56|96.26|97.56|96.26|97.45|96.15|6
1655101130000|2022-06-13 06:18:50|97.6|96.3|97.59|96.29|97.6|96.3|97.59|96.29|2
1655101140000|2022-06-13 06:19:00|97.58|96.28|97.42|96.12|97.58|96.28|97.42|96.12|11
1655101150000|2022-06-13 06:19:10|97.44|96.14|97.42|96.12|97.44|96.14|97.38|96.08|6
1655101160000|2022-06-13 06:19:20|97.41|96.11|97.41|96.11|97.41|96.11|97.33|96.03|9
1655101170000|2022-06-13 06:19:30|97.4|96.1|97.35|96.05|97.4|96.1|97.35|96.05|6
1655101180000|2022-06-13 06:19:40|97.34|96.04|97.41|96.11|97.42|96.12|97.31|96.01|13
1655101190000|2022-06-13 06:19:50|97.42|96.12|97.39|96.09|97.42|96.12|97.35|96.05|7
1655101200000|2022-06-13 06:20:00|97.41|96.11|97.34|96.04|97.44|96.14|97.34|96.04|6
1655101210000|2022-06-13 06:20:10|97.33|96.03|97.25|95.95|97.34|96.04|97.23|95.93|13
1655101220000|2022-06-13 06:20:20|97.24|95.94|97.31|96.01|97.32|96.02|97.24|95.94|9
1655101230000|2022-06-13 06:20:30|97.3|96|97.24|95.94|97.3|96|97.22|95.92|15
1655101240000|2022-06-13 06:20:40|97.22|95.92|97.24|95.94|97.26|95.96|97.21|95.91|11
1655101250000|2022-06-13 06:20:50|97.29|95.99|97.23|95.93|97.31|96.01|97.23|95.93|8
1655101260000|2022-06-13 06:21:00|97.26|95.96|97.21|95.91|97.26|95.96|97.21|95.91|6
1655101270000|2022-06-13 06:21:10|97.22|95.92|97.2|95.9|97.22|95.92|97.13|95.83|10
1655101280000|2022-06-13 06:21:20|97.17|95.87|97.13|95.83|97.21|95.91|97.13|95.83|6
1655101290000|2022-06-13 06:21:30|97.14|95.84|97.16|95.86|97.21|95.91|97.13|95.83|10
1655101300000|2022-06-13 06:21:40|97.14|95.84|97.13|95.83|97.14|95.84|97.13|95.83|6
1655101310000|2022-06-13 06:21:50|97.14|95.84|97.14|95.84|97.21|95.91|97.14|95.84|10
1655101320000|2022-06-13 06:22:00|97.15|95.85|97.14|95.84|97.21|95.91|97.14|95.84|10
1655101330000|2022-06-13 06:22:10|97.16|95.86|97.2|95.9|97.22|95.92|97.16|95.86|7
1655101340000|2022-06-13 06:22:20|97.17|95.87|97.24|95.94|97.27|95.97|97.14|95.84|11
1655101350000|2022-06-13 06:22:30|97.23|95.93|97.1|95.8|97.24|95.94|97.1|95.8|9
1655101360000|2022-06-13 06:22:40|97.05|95.75|97.02|95.72|97.09|95.79|97.02|95.72|6
1655101370000|2022-06-13 06:22:50|97.01|95.71|96.92|95.62|97.01|95.71|96.91|95.61|6
1655101380000|2022-06-13 06:23:00|96.91|95.61|96.97|95.67|96.97|95.67|96.91|95.61|10
1655101390000|2022-06-13 06:23:10|96.94|95.64|96.85|95.55|96.94|95.64|96.85|95.55|9
1655101400000|2022-06-13 06:23:20|96.89|95.59|96.82|95.52|96.89|95.59|96.78|95.48|14
1655101410000|2022-06-13 06:23:30|96.8|95.5|96.85|95.55|96.85|95.55|96.8|95.5|6
1655101420000|2022-06-13 06:23:40|96.88|95.58|96.92|95.62|96.93|95.63|96.86|95.56|7
1655101430000|2022-06-13 06:23:50|96.93|95.63|96.82|95.52|96.93|95.63|96.82|95.52|15
1655101440000|2022-06-13 06:24:00|96.81|95.51|96.91|95.61|96.93|95.63|96.8|95.5|12
1655101450000|2022-06-13 06:24:10|96.92|95.62|96.93|95.63|96.94|95.64|96.89|95.59|9
1655101460000|2022-06-13 06:24:20|96.92|95.62|96.91|95.61|96.92|95.62|96.9|95.6|8
1655101470000|2022-06-13 06:24:30|96.93|95.63|96.92|95.62|96.95|95.65|96.92|95.62|5
1655101480000|2022-06-13 06:24:40|96.93|95.63|96.94|95.64|96.94|95.64|96.93|95.63|2
1655101490000|2022-06-13 06:24:50|96.97|95.67|96.92|95.62|97.01|95.71|96.92|95.62|9
1655101500000|2022-06-13 06:25:00|96.94|95.64|96.92|95.62|96.95|95.65|96.91|95.61|12
1655101510000|2022-06-13 06:25:10|96.93|95.63|96.94|95.64|97.02|95.72|96.93|95.63|10
1655101520000|2022-06-13 06:25:20|96.93|95.63|96.94|95.64|96.98|95.68|96.93|95.63|5
1655101530000|2022-06-13 06:25:30|96.95|95.65|96.93|95.63|96.95|95.65|96.93|95.63|3
1655101540000|2022-06-13 06:25:40|96.95|95.65|96.9|95.6|96.95|95.65|96.9|95.6|6
1655101550000|2022-06-13 06:25:50|96.83|95.53|96.81|95.51|96.9|95.6|96.8|95.5|11
1655101560000|2022-06-13 06:26:00|96.82|95.52|96.83|95.53|96.83|95.53|96.79|95.49|12
1655101570000|2022-06-13 06:26:10|96.84|95.54|96.82|95.52|96.84|95.54|96.82|95.52|5
1655101580000|2022-06-13 06:26:20|96.83|95.53|96.93|95.63|96.93|95.63|96.83|95.53|8
1655101590000|2022-06-13 06:26:30|96.92|95.62|96.9|95.6|96.93|95.63|96.9|95.6|5
1655101600000|2022-06-13 06:26:40|96.89|95.59|96.92|95.62|96.92|95.62|96.82|95.52|9
1655101610000|2022-06-13 06:26:50|96.91|95.61|96.91|95.61|96.92|95.62|96.91|95.61|3
1655101620000|2022-06-13 06:27:00|96.9|95.6|96.86|95.56|96.9|95.6|96.81|95.51|11
1655101630000|2022-06-13 06:27:10|96.85|95.55|96.83|95.53|96.85|95.55|96.82|95.52|7
1655101640000|2022-06-13 06:27:20|96.84|95.54|96.93|95.63|96.95|95.65|96.84|95.54|8
1655101650000|2022-06-13 06:27:30|96.95|95.65|97.21|95.91|97.22|95.92|96.93|95.63|14
1655101660000|2022-06-13 06:27:40|97.2|95.9|97.15|95.85|97.21|95.91|97.13|95.83|12
1655101670000|2022-06-13 06:27:50|97.17|95.87|97.13|95.83|97.22|95.92|97.12|95.82|10
1655101680000|2022-06-13 06:28:00|97.14|95.84|97.14|95.84|97.19|95.89|97.13|95.83|9
1655101690000|2022-06-13 06:28:10|97.16|95.86|97.14|95.84|97.16|95.86|97.13|95.83|4
1655101700000|2022-06-13 06:28:20|97.16|95.86|97.14|95.84|97.19|95.89|97.14|95.84|4
1655101710000|2022-06-13 06:28:30|97.15|95.85|97.16|95.86|97.16|95.86|97.15|95.85|2
1655101720000|2022-06-13 06:28:40|97.14|95.84|97.15|95.85|97.18|95.88|97.14|95.84|6
1655101730000|2022-06-13 06:28:50|97.14|95.84|97.24|95.94|97.24|95.94|97.14|95.84|5
1655101740000|2022-06-13 06:29:00|97.26|95.96|97.22|95.92|97.26|95.96|97.22|95.92|4
1655101750000|2022-06-13 06:29:10|97.2|95.9|97.03|95.73|97.2|95.9|97.03|95.73|11
1655101760000|2022-06-13 06:29:20|97.02|95.72|96.99|95.69|97.02|95.72|96.98|95.68|10
1655101770000|2022-06-13 06:29:30|97.01|95.71|97|95.7|97.03|95.73|96.97|95.67|6
1655101780000|2022-06-13 06:29:40|96.99|95.69|96.92|95.62|97.03|95.73|96.92|95.62|11
1655101790000|2022-06-13 06:29:50|96.93|95.63|96.92|95.62|96.93|95.63|96.89|95.59|7
1655101800000|2022-06-13 06:30:00|96.91|95.61|97.04|95.74|97.04|95.74|96.91|95.61|12
1655101810000|2022-06-13 06:30:10|97.05|95.75|96.96|95.66|97.12|95.82|96.93|95.63|14
1655101820000|2022-06-13 06:30:20|96.95|95.65|96.83|95.53|96.95|95.65|96.83|95.53|5
1655101830000|2022-06-13 06:30:30|96.85|95.55|96.73|95.43|96.85|95.55|96.73|95.43|5
1655101840000|2022-06-13 06:30:40|96.64|95.34|96.75|95.45|96.75|95.45|96.64|95.34|5
1655101850000|2022-06-13 06:30:50|96.77|95.47|96.83|95.53|96.84|95.54|96.77|95.47|7
1655101860000|2022-06-13 06:31:00|96.86|95.56|97.03|95.73|97.03|95.73|96.86|95.56|12
1655101870000|2022-06-13 06:31:10|97.04|95.74|97.12|95.82|97.12|95.82|97.04|95.74|6
1655101880000|2022-06-13 06:31:20|97.17|95.87|97.23|95.93|97.27|95.97|97.17|95.87|6
1655101890000|2022-06-13 06:31:30|97.26|95.96|97.24|95.94|97.35|96.05|97.23|95.93|19
1655101900000|2022-06-13 06:31:40|97.25|95.95|97.33|96.03|97.33|96.03|97.23|95.93|7
1655101910000|2022-06-13 06:31:50|97.32|96.02|97.24|95.94|97.33|96.03|97.24|95.94|7
1655101920000|2022-06-13 06:32:00|97.29|95.99|97.31|96.01|97.34|96.04|97.28|95.98|7
1655101930000|2022-06-13 06:32:10|97.35|96.05|97.24|95.94|97.35|96.05|97.2|95.9|11
1655101940000|2022-06-13 06:32:20|97.23|95.93|97.23|95.93|97.24|95.94|97.22|95.92|5
1655101950000|2022-06-13 06:32:30|97.22|95.92|97.34|96.04|97.34|96.04|97.21|95.91|8
1655101960000|2022-06-13 06:32:40|97.33|96.03|97.23|95.93|97.33|96.03|97.23|95.93|7
1655101970000|2022-06-13 06:32:50|97.24|95.94|97.23|95.93|97.24|95.94|97.23|95.93|2
1655101980000|2022-06-13 06:33:00|97.25|95.95|97.36|96.06|97.37|96.07|97.25|95.95|8
1655101990000|2022-06-13 06:33:10|97.35|96.05|97.23|95.93|97.38|96.08|97.23|95.93|8
1655102000000|2022-06-13 06:33:20|97.25|95.95|97.24|95.94|97.25|95.95|97.23|95.93|4
1655102010000|2022-06-13 06:33:30|97.25|95.95|97.21|95.91|97.25|95.95|97.21|95.91|7
1655102020000|2022-06-13 06:33:40|97.2|95.9|97.15|95.85|97.21|95.91|97.15|95.85|4
1655102030000|2022-06-13 06:33:50|97.2|95.9|97.25|95.95|97.25|95.95|97.19|95.89|5
1655102040000|2022-06-13 06:34:00|97.24|95.94|97.23|95.93|97.24|95.94|97.19|95.89|4
1655102050000|2022-06-13 06:34:10|97.15|95.85|97.24|95.94|97.28|95.98|97.13|95.83|12
1655102060000|2022-06-13 06:34:20|97.26|95.96|97.33|96.03|97.35|96.05|97.26|95.96|7
1655102070000|2022-06-13 06:34:30|97.35|96.05|97.39|96.09|97.44|96.14|97.35|96.05|11
1655102080000|2022-06-13 06:34:40|97.38|96.08|97.3|96|97.38|96.08|97.3|96|6
1655102090000|2022-06-13 06:34:50|97.29|95.99|97.28|95.98|97.29|95.99|97.28|95.98|2
1655102100000|2022-06-13 06:35:00|97.29|95.99|97.28|95.98|97.31|96.01|97.27|95.97|7
1655102110000|2022-06-13 06:35:10|97.31|96.01|97.19|95.89|97.31|96.01|97.19|95.89|10
1655102120000|2022-06-13 06:35:20|97.18|95.88|97.1|95.8|97.18|95.88|97.09|95.79|8
1655102130000|2022-06-13 06:35:30|97.09|95.79|97.1|95.8|97.1|95.8|97.03|95.73|7
1655102140000|2022-06-13 06:35:40|97.09|95.79|97.1|95.8|97.1|95.8|97.01|95.71|8
1655102150000|2022-06-13 06:35:50|97.08|95.78|97.1|95.8|97.1|95.8|97.07|95.77|4
1655102160000|2022-06-13 06:36:00|97.05|95.75|97.05|95.75|97.08|95.78|97.02|95.72|10
1655102170000|2022-06-13 06:36:10|97.04|95.74|96.83|95.53|97.04|95.74|96.83|95.53|19
1655102180000|2022-06-13 06:36:20|96.81|95.51|96.91|95.61|96.92|95.62|96.81|95.51|9
1655102190000|2022-06-13 06:36:30|96.89|95.59|96.81|95.51|96.89|95.59|96.76|95.46|7
1655102200000|2022-06-13 06:36:40|96.8|95.5|97.05|95.75|97.12|95.82|96.8|95.5|18
1655102210000|2022-06-13 06:36:50|97.09|95.79|97.14|95.84|97.19|95.89|97.08|95.78|11
1655102220000|2022-06-13 06:37:00|97.12|95.82|97.2|95.9|97.25|95.95|97.12|95.82|10
1655102230000|2022-06-13 06:37:10|97.19|95.89|97.14|95.84|97.2|95.9|97.11|95.81|9
1655102240000|2022-06-13 06:37:20|97.12|95.82|97.1|95.8|97.14|95.84|97.1|95.8|5
1655102260000|2022-06-13 06:37:40|97.11|95.81|97.2|95.9|97.2|95.9|97.11|95.81|4
1655102270000|2022-06-13 06:37:50|97.15|95.85|97.02|95.72|97.19|95.89|97.02|95.72|17
1655102280000|2022-06-13 06:38:00|97.05|95.75|97.01|95.71|97.05|95.75|97|95.7|6
1655102290000|2022-06-13 06:38:10|97.02|95.72|97.03|95.73|97.04|95.74|97.02|95.72|5
1655102300000|2022-06-13 06:38:20|97.02|95.72|97.02|95.72|97.02|95.72|97.02|95.72|1
1655102310000|2022-06-13 06:38:30|97.04|95.74|97.09|95.79|97.09|95.79|97.02|95.72|9
1655102320000|2022-06-13 06:38:40|97.12|95.82|97.12|95.82|97.13|95.83|97.12|95.82|3
1655102330000|2022-06-13 06:38:50|97.14|95.84|97.14|95.84|97.14|95.84|97.12|95.82|7
1655102340000|2022-06-13 06:39:00|97.12|95.82|97.1|95.8|97.15|95.85|97.1|95.8|5
1655102350000|2022-06-13 06:39:10|97.09|95.79|97.04|95.74|97.09|95.79|97.04|95.74|2
1655102370000|2022-06-13 06:39:30|97.07|95.77|97|95.7|97.07|95.77|97|95.7|6
1655102380000|2022-06-13 06:39:40|96.99|95.69|96.99|95.69|96.99|95.69|96.99|95.69|1
1655102390000|2022-06-13 06:39:50|97|95.7|97|95.7|97|95.7|97|95.7|1
1655102400000|2022-06-13 06:40:00|97.01|95.71|96.91|95.61|97.01|95.71|96.87|95.57|12
1655102410000|2022-06-13 06:40:10|96.9|95.6|96.93|95.63|96.96|95.66|96.9|95.6|7
1655102430000|2022-06-13 06:40:30|96.95|95.65|96.85|95.55|96.95|95.65|96.85|95.55|11
1655102440000|2022-06-13 06:40:40|96.87|95.57|96.81|95.51|96.87|95.57|96.81|95.51|7
1655102450000|2022-06-13 06:40:50|96.76|95.46|96.76|95.46|96.81|95.51|96.76|95.46|6
1655102460000|2022-06-13 06:41:00|96.77|95.47|96.78|95.48|96.81|95.51|96.68|95.38|16
1655102470000|2022-06-13 06:41:10|96.73|95.43|96.53|95.23|96.74|95.44|96.53|95.23|14
1655102480000|2022-06-13 06:41:20|96.52|95.22|96.53|95.23|96.55|95.25|96.52|95.22|5
1655102490000|2022-06-13 06:41:30|96.54|95.24|96.32|95.02|96.54|95.24|96.32|95.02|15
1655102500000|2022-06-13 06:41:40|96.3|95|96.29|94.99|96.3|95|96.24|94.94|7
1655102510000|2022-06-13 06:41:50|96.24|94.94|96.23|94.93|96.32|95.02|96.23|94.93|14
1655102520000|2022-06-13 06:42:00|96.25|94.95|96.22|94.92|96.25|94.95|96.22|94.92|6
1655102530000|2022-06-13 06:42:10|96.23|94.93|96.06|94.76|96.23|94.93|96.06|94.76|10
1655102540000|2022-06-13 06:42:20|96.07|94.77|96.14|94.84|96.14|94.84|96.05|94.75|12
1655102550000|2022-06-13 06:42:30|96.15|94.85|96.22|94.92|96.23|94.93|96.15|94.85|8
1655102560000|2022-06-13 06:42:40|96.2|94.9|96.13|94.83|96.21|94.91|96.13|94.83|11
1655102570000|2022-06-13 06:42:50|96.15|94.85|96.1|94.8|96.25|94.95|96.1|94.8|9
1655102580000|2022-06-13 06:43:00|96.12|94.82|96.1|94.8|96.13|94.83|96.1|94.8|3
1655102590000|2022-06-13 06:43:10|96.12|94.82|96.03|94.73|96.12|94.82|95.99|94.69|16
1655102600000|2022-06-13 06:43:20|96.02|94.72|96.02|94.72|96.03|94.73|95.94|94.64|17
1655102610000|2022-06-13 06:43:30|96.01|94.71|95.91|94.61|96.02|94.72|95.91|94.61|13
1655102620000|2022-06-13 06:43:40|95.93|94.63|95.77|94.47|95.93|94.63|95.77|94.47|15
1655102630000|2022-06-13 06:43:50|95.76|94.46|95.65|94.35|95.76|94.46|95.64|94.34|10
1655102640000|2022-06-13 06:44:00|95.7|94.4|95.64|94.34|95.7|94.4|95.64|94.34|5
1655102650000|2022-06-13 06:44:10|95.63|94.33|95.7|94.4|95.7|94.4|95.56|94.26|11
1655102660000|2022-06-13 06:44:20|95.65|94.35|95.71|94.41|95.71|94.41|95.65|94.35|3
1655102670000|2022-06-13 06:44:30|95.7|94.4|95.5|94.2|95.71|94.41|95.49|94.19|15
1655102680000|2022-06-13 06:44:40|95.51|94.21|95.35|94.05|95.51|94.21|95.35|94.05|15
1655102690000|2022-06-13 06:44:50|95.36|94.06|95.33|94.03|95.42|94.12|95.33|94.03|10
1655102700000|2022-06-13 06:45:00|95.32|94.02|95.43|94.13|95.44|94.14|95.24|93.94|17
1655102710000|2022-06-13 06:45:10|95.42|94.12|95.44|94.14|95.44|94.14|95.35|94.05|8
1655102720000|2022-06-13 06:45:20|95.48|94.18|95.51|94.21|95.52|94.22|95.47|94.17|6
1655102730000|2022-06-13 06:45:30|95.53|94.23|95.52|94.22|95.54|94.24|95.5|94.2|7
1655102740000|2022-06-13 06:45:40|95.6|94.3|95.61|94.31|95.63|94.33|95.6|94.3|5
1655102750000|2022-06-13 06:45:50|95.63|94.33|95.61|94.31|95.63|94.33|95.6|94.3|4
1655102760000|2022-06-13 06:46:00|95.63|94.33|95.7|94.4|95.7|94.4|95.61|94.31|8
1655102770000|2022-06-13 06:46:10|95.71|94.41|95.94|94.64|95.94|94.64|95.7|94.4|7
1655102780000|2022-06-13 06:46:20|95.93|94.63|95.82|94.52|95.93|94.63|95.82|94.52|11
1655102790000|2022-06-13 06:46:30|95.83|94.53|95.91|94.61|95.92|94.62|95.83|94.53|5
1655102800000|2022-06-13 06:46:40|95.9|94.6|95.83|94.53|95.94|94.64|95.83|94.53|8
1655102810000|2022-06-13 06:46:50|95.88|94.58|95.87|94.57|95.92|94.62|95.85|94.55|10
1655102820000|2022-06-13 06:47:00|95.88|94.58|95.91|94.61|95.96|94.66|95.86|94.56|9
1655102830000|2022-06-13 06:47:10|95.93|94.63|95.82|94.52|95.93|94.63|95.82|94.52|10
1655102840000|2022-06-13 06:47:20|95.81|94.51|95.55|94.25|95.81|94.51|95.55|94.25|12
1655102850000|2022-06-13 06:47:30|95.52|94.22|95.38|94.08|95.64|94.34|95.36|94.06|20
1655102860000|2022-06-13 06:47:40|95.39|94.09|95.5|94.2|95.5|94.2|95.33|94.03|17
1655102870000|2022-06-13 06:47:50|95.45|94.15|95.33|94.03|95.47|94.17|95.33|94.03|14
1655102880000|2022-06-13 06:48:00|95.32|94.02|95.29|93.99|95.34|94.04|95.06|93.76|23
1655102890000|2022-06-13 06:48:10|95.27|93.97|95.49|94.19|95.49|94.19|95.24|93.94|21
1655102900000|2022-06-13 06:48:20|95.47|94.17|95.62|94.32|95.74|94.44|95.47|94.17|21
1655102910000|2022-06-13 06:48:30|95.64|94.34|95.5|94.2|95.64|94.34|95.5|94.2|11
1655102920000|2022-06-13 06:48:40|95.51|94.21|95.72|94.42|95.81|94.51|95.5|94.2|14
1655102930000|2022-06-13 06:48:50|95.74|94.44|95.85|94.55|95.97|94.67|95.74|94.44|14
1655102940000|2022-06-13 06:49:00|95.89|94.59|95.98|94.68|95.98|94.68|95.85|94.55|9
1655102950000|2022-06-13 06:49:10|96|94.7|95.94|94.64|96.06|94.76|95.94|94.64|14
1655102960000|2022-06-13 06:49:20|95.93|94.63|95.84|94.54|96.04|94.74|95.84|94.54|13
1655102970000|2022-06-13 06:49:30|95.86|94.56|95.63|94.33|95.86|94.56|95.63|94.33|16
1655102980000|2022-06-13 06:49:40|95.62|94.32|95.61|94.31|95.62|94.32|95.52|94.22|9
1655102990000|2022-06-13 06:49:50|95.57|94.27|95.43|94.13|95.57|94.27|95.43|94.13|12
1655103000000|2022-06-13 06:50:00|95.41|94.11|95.4|94.1|95.41|94.11|95.3|94|12
1655103010000|2022-06-13 06:50:10|95.42|94.12|95.42|94.12|95.5|94.2|95.42|94.12|8
1655103020000|2022-06-13 06:50:20|95.43|94.13|95.62|94.32|95.64|94.34|95.43|94.13|8
1655103030000|2022-06-13 06:50:30|95.65|94.35|95.7|94.4|95.71|94.41|95.65|94.35|6
1655103040000|2022-06-13 06:50:40|95.69|94.39|95.65|94.35|95.69|94.39|95.62|94.32|5
1655103050000|2022-06-13 06:50:50|95.7|94.4|95.7|94.4|95.7|94.4|95.7|94.4|1
1655103060000|2022-06-13 06:51:00|95.65|94.35|95.87|94.57|95.87|94.57|95.62|94.32|8
1655103070000|2022-06-13 06:51:10|95.88|94.58|95.99|94.69|95.99|94.69|95.87|94.57|5
1655103080000|2022-06-13 06:51:20|95.93|94.63|96.02|94.72|96.02|94.72|95.92|94.62|13
1655103090000|2022-06-13 06:51:30|96.05|94.75|96|94.7|96.05|94.75|96|94.7|6
1655103100000|2022-06-13 06:51:40|95.99|94.69|95.85|94.55|95.99|94.69|95.85|94.55|10
1655103110000|2022-06-13 06:51:50|95.84|94.54|95.7|94.4|95.84|94.54|95.7|94.4|12
1655103120000|2022-06-13 06:52:00|95.69|94.39|95.7|94.4|95.7|94.4|95.68|94.38|4
1655103130000|2022-06-13 06:52:10|95.69|94.39|95.52|94.22|95.69|94.39|95.52|94.22|10
1655103140000|2022-06-13 06:52:20|95.51|94.21|95.45|94.15|95.53|94.23|95.42|94.12|14
1655103150000|2022-06-13 06:52:30|95.5|94.2|95.84|94.54|95.84|94.54|95.5|94.2|14
1655103160000|2022-06-13 06:52:40|95.83|94.53|95.59|94.29|95.84|94.54|95.59|94.29|15
1655103170000|2022-06-13 06:52:50|95.62|94.32|95.57|94.27|95.63|94.33|95.57|94.27|10
1655103180000|2022-06-13 06:53:00|95.61|94.31|95.83|94.53|95.83|94.53|95.6|94.3|17
1655103190000|2022-06-13 06:53:10|95.84|94.54|95.86|94.56|95.89|94.59|95.8|94.5|15
1655103200000|2022-06-13 06:53:20|95.85|94.55|95.9|94.6|95.92|94.62|95.82|94.52|12
1655103210000|2022-06-13 06:53:30|95.91|94.61|95.85|94.55|95.91|94.61|95.83|94.53|9
1655103220000|2022-06-13 06:53:40|95.86|94.56|95.91|94.61|95.93|94.63|95.86|94.56|3
1655103230000|2022-06-13 06:53:50|95.92|94.62|96|94.7|96.03|94.73|95.92|94.62|10
1655103240000|2022-06-13 06:54:00|96.01|94.71|96.02|94.72|96.06|94.76|96.01|94.71|9
1655103250000|2022-06-13 06:54:10|96.05|94.75|96.02|94.72|96.06|94.76|96.02|94.72|5
1655103260000|2022-06-13 06:54:20|96.03|94.73|96.02|94.72|96.08|94.78|96.02|94.72|8
1655103270000|2022-06-13 06:54:30|96.07|94.77|96|94.7|96.07|94.77|96|94.7|6
1655103280000|2022-06-13 06:54:40|96.01|94.71|96|94.7|96.02|94.72|96|94.7|4
1655103290000|2022-06-13 06:54:50|96.01|94.71|96.02|94.72|96.04|94.74|96.01|94.71|4
1655103300000|2022-06-13 06:55:00|96.04|94.74|96.02|94.72|96.07|94.77|96.02|94.72|5
1655103310000|2022-06-13 06:55:10|96.04|94.74|95.83|94.53|96.04|94.74|95.83|94.53|15
1655103320000|2022-06-13 06:55:20|95.82|94.52|95.73|94.43|95.83|94.53|95.73|94.43|16
1655103330000|2022-06-13 06:55:30|95.76|94.46|95.92|94.62|95.92|94.62|95.75|94.45|7
1655103340000|2022-06-13 06:55:40|95.96|94.66|96.11|94.81|96.12|94.82|95.95|94.65|10
1655103350000|2022-06-13 06:55:50|96.14|94.84|96.32|95.02|96.35|95.05|96.14|94.84|13
1655103360000|2022-06-13 06:56:00|96.33|95.03|96.33|95.03|96.35|95.05|96.32|95.02|5
1655103370000|2022-06-13 06:56:10|96.37|95.07|96.23|94.93|96.37|95.07|96.2|94.9|15
1655103380000|2022-06-13 06:56:20|96.22|94.92|96.13|94.83|96.22|94.92|96.13|94.83|9
1655103390000|2022-06-13 06:56:30|96.18|94.88|96.19|94.89|96.23|94.93|96.18|94.88|11
1655103400000|2022-06-13 06:56:40|96.18|94.88|96.19|94.89|96.19|94.89|96.18|94.88|2
1655103410000|2022-06-13 06:56:50|96.2|94.9|96.22|94.92|96.22|94.92|96.19|94.89|4
1655103420000|2022-06-13 06:57:00|96.21|94.91|96.4|95.1|96.45|95.15|96.18|94.88|23
1655103430000|2022-06-13 06:57:10|96.34|95.04|96.37|95.07|96.37|95.07|96.33|95.03|3
1655103440000|2022-06-13 06:57:20|96.38|95.08|96.39|95.09|96.4|95.1|96.34|95.04|5
1655103450000|2022-06-13 06:57:30|96.41|95.11|96.41|95.11|96.47|95.17|96.39|95.09|5
1655103460000|2022-06-13 06:57:40|96.43|95.13|96.46|95.16|96.46|95.16|96.41|95.11|3
1655103470000|2022-06-13 06:57:50|96.47|95.17|96.5|95.2|96.54|95.24|96.47|95.17|11
1655103480000|2022-06-13 06:58:00|96.49|95.19|96.51|95.21|96.53|95.23|96.41|95.11|10
1655103490000|2022-06-13 06:58:10|96.52|95.22|96.51|95.21|96.57|95.27|96.51|95.21|9
1655103500000|2022-06-13 06:58:20|96.52|95.22|96.42|95.12|96.52|95.22|96.42|95.12|8
1655103510000|2022-06-13 06:58:30|96.44|95.14|96.32|95.02|96.46|95.16|96.32|95.02|8
1655103520000|2022-06-13 06:58:40|96.35|95.05|96.39|95.09|96.39|95.09|96.32|95.02|8
1655103530000|2022-06-13 06:58:50|96.38|95.08|96.4|95.1|96.42|95.12|96.32|95.02|7
1655103540000|2022-06-13 06:59:00|96.41|95.11|96.21|94.91|96.41|95.11|96.21|94.91|12
1655103550000|2022-06-13 06:59:10|96.2|94.9|96.12|94.82|96.21|94.91|96.12|94.82|5
1655103560000|2022-06-13 06:59:20|96.11|94.81|96.14|94.84|96.2|94.9|96.11|94.81|7
1655103570000|2022-06-13 06:59:30|96.13|94.83|96.13|94.83|96.2|94.9|96.13|94.83|9
1655103580000|2022-06-13 06:59:40|96.14|94.84|96.24|94.94|96.24|94.94|96.13|94.83|8
1655103590000|2022-06-13 06:59:50|96.29|94.99|96.47|95.17|96.48|95.18|96.29|94.99|14
1655103600000|2022-06-13 07:00:00|96.46|95.16|96.43|95.13|96.48|95.18|96.4|95.1|12
1655103610000|2022-06-13 07:00:10|96.41|95.11|96.41|95.11|96.46|95.16|96.41|95.11|8
1655103620000|2022-06-13 07:00:20|96.43|95.13|96.65|95.35|96.65|95.35|96.43|95.13|7
1655103630000|2022-06-13 07:00:30|96.77|95.47|96.85|95.55|96.9|95.6|96.74|95.44|19
1655103640000|2022-06-13 07:00:40|96.89|95.59|96.86|95.56|96.89|95.59|96.83|95.53|9
1655103650000|2022-06-13 07:00:50|96.83|95.53|96.84|95.54|96.93|95.63|96.82|95.52|15
1655103660000|2022-06-13 07:01:00|96.85|95.55|96.83|95.53|96.92|95.62|96.83|95.53|10
1655103670000|2022-06-13 07:01:10|96.81|95.51|96.82|95.52|96.83|95.53|96.78|95.48|7
1655103680000|2022-06-13 07:01:20|96.84|95.54|97|95.7|97.02|95.72|96.83|95.53|15
1655103690000|2022-06-13 07:01:30|97.05|95.75|96.94|95.64|97.11|95.81|96.94|95.64|16
1655103700000|2022-06-13 07:01:40|96.93|95.63|96.98|95.68|96.98|95.68|96.91|95.61|6
1655103710000|2022-06-13 07:01:50|96.96|95.66|97.21|95.91|97.21|95.91|96.96|95.66|10
1655103720000|2022-06-13 07:02:00|97.18|95.88|97.1|95.8|97.23|95.93|97.1|95.8|14
1655103730000|2022-06-13 07:02:10|97.04|95.74|97.11|95.81|97.15|95.85|97.04|95.74|7
1655103740000|2022-06-13 07:02:20|97.1|95.8|97.01|95.71|97.12|95.82|97.01|95.71|8
1655103750000|2022-06-13 07:02:30|97|95.7|96.9|95.6|97|95.7|96.9|95.6|7
1655103760000|2022-06-13 07:02:40|96.91|95.61|96.92|95.62|96.93|95.63|96.9|95.6|4
1655103770000|2022-06-13 07:02:50|96.91|95.61|96.9|95.6|96.91|95.61|96.9|95.6|2
1655103780000|2022-06-13 07:03:00|96.95|95.65|97.06|95.76|97.12|95.82|96.95|95.65|11
1655103790000|2022-06-13 07:03:10|97.02|95.72|96.83|95.53|97.02|95.72|96.83|95.53|13
1655103800000|2022-06-13 07:03:20|96.82|95.52|96.82|95.52|96.85|95.55|96.82|95.52|5
1655103810000|2022-06-13 07:03:30|96.85|95.55|96.81|95.51|96.85|95.55|96.81|95.51|4
1655103820000|2022-06-13 07:03:40|96.8|95.5|96.7|95.4|96.81|95.51|96.7|95.4|8
1655103830000|2022-06-13 07:03:50|96.71|95.41|96.81|95.51|96.81|95.51|96.62|95.32|13
1655103840000|2022-06-13 07:04:00|96.8|95.5|96.74|95.44|96.8|95.5|96.71|95.41|7
1655103850000|2022-06-13 07:04:10|96.8|95.5|96.73|95.43|96.8|95.5|96.7|95.4|12
1655103860000|2022-06-13 07:04:20|96.77|95.47|96.7|95.4|96.77|95.47|96.7|95.4|5
1655103870000|2022-06-13 07:04:30|96.69|95.39|96.59|95.29|96.72|95.42|96.59|95.29|7
1655103890000|2022-06-13 07:04:50|96.6|95.3|96.62|95.32|96.65|95.35|96.6|95.3|8
1655103900000|2022-06-13 07:05:00|96.64|95.34|96.54|95.24|96.64|95.34|96.53|95.23|6
1655103910000|2022-06-13 07:05:10|96.53|95.23|96.61|95.31|96.62|95.32|96.52|95.22|11
1655103920000|2022-06-13 07:05:20|96.62|95.32|96.6|95.3|96.63|95.33|96.59|95.29|6
1655103930000|2022-06-13 07:05:30|96.59|95.29|96.59|95.29|96.59|95.29|96.59|95.29|1
1655103940000|2022-06-13 07:05:40|96.58|95.28|96.49|95.19|96.58|95.28|96.49|95.19|7
1655103950000|2022-06-13 07:05:50|96.48|95.18|96.61|95.31|96.67|95.37|96.48|95.18|10
1655103960000|2022-06-13 07:06:00|96.59|95.29|96.59|95.29|96.61|95.31|96.58|95.28|5
1655103970000|2022-06-13 07:06:10|96.6|95.3|96.6|95.3|96.6|95.3|96.6|95.3|1
1655103980000|2022-06-13 07:06:20|96.59|95.29|96.59|95.29|96.59|95.29|96.59|95.29|1
1655103990000|2022-06-13 07:06:30|96.61|95.31|96.64|95.34|96.64|95.34|96.6|95.3|6
1655104000000|2022-06-13 07:06:40|96.65|95.35|96.65|95.35|96.67|95.37|96.64|95.34|4
1655104010000|2022-06-13 07:06:50|96.63|95.33|96.78|95.48|96.78|95.48|96.63|95.33|10
1655104020000|2022-06-13 07:07:00|96.82|95.52|96.91|95.61|96.95|95.65|96.82|95.52|16
1655104030000|2022-06-13 07:07:10|96.9|95.6|96.86|95.56|96.92|95.62|96.82|95.52|9
1655104040000|2022-06-13 07:07:20|96.91|95.61|97.03|95.73|97.03|95.73|96.91|95.61|13
1655104050000|2022-06-13 07:07:30|97.11|95.81|97.08|95.78|97.11|95.81|97.07|95.77|7
1655104060000|2022-06-13 07:07:40|97.11|95.81|97.12|95.82|97.16|95.86|97.11|95.81|5
1655104070000|2022-06-13 07:07:50|97.11|95.81|97.12|95.82|97.18|95.88|97.11|95.81|10
1655104080000|2022-06-13 07:08:00|97.17|95.87|97.09|95.79|97.22|95.92|97.09|95.79|12
1655104090000|2022-06-13 07:08:10|97.1|95.8|97.13|95.83|97.13|95.83|97.02|95.72|9
1655104100000|2022-06-13 07:08:20|97.12|95.82|97.19|95.89|97.2|95.9|97.12|95.82|8
1655104110000|2022-06-13 07:08:30|97.2|95.9|97.2|95.9|97.2|95.9|97.12|95.82|9
1655104120000|2022-06-13 07:08:40|97.19|95.89|97.2|95.9|97.2|95.9|97.12|95.82|7
1655104130000|2022-06-13 07:08:50|97.21|95.91|97.21|95.91|97.22|95.92|97.2|95.9|5
1655104140000|2022-06-13 07:09:00|97.2|95.9|97.23|95.93|97.23|95.93|97.18|95.88|5
1655104150000|2022-06-13 07:09:10|97.22|95.92|97.3|96|97.3|96|97.19|95.89|11
1655104160000|2022-06-13 07:09:20|97.32|96.02|97.3|96|97.39|96.09|97.29|95.99|14
1655104170000|2022-06-13 07:09:30|97.31|96.01|97.21|95.91|97.31|96.01|97.21|95.91|11
1655104180000|2022-06-13 07:09:40|97.22|95.92|97.2|95.9|97.22|95.92|97.2|95.9|3
1655104190000|2022-06-13 07:09:50|97.15|95.85|97.11|95.81|97.19|95.89|97.11|95.81|6
1655104200000|2022-06-13 07:10:00|97.13|95.83|97.09|95.79|97.13|95.83|97.07|95.77|9
1655104210000|2022-06-13 07:10:10|97.1|95.8|97.09|95.79|97.12|95.82|97.03|95.73|6
1655104220000|2022-06-13 07:10:20|97.04|95.74|97.1|95.8|97.1|95.8|97.02|95.72|8
1655104230000|2022-06-13 07:10:30|97.09|95.79|97.09|95.79|97.09|95.79|97.03|95.73|5
1655104240000|2022-06-13 07:10:40|97.08|95.78|97.12|95.82|97.19|95.89|97.08|95.78|10
1655104250000|2022-06-13 07:10:50|97.11|95.81|97|95.7|97.11|95.81|97|95.7|7
1655104260000|2022-06-13 07:11:00|97.01|95.71|96.91|95.61|97.01|95.71|96.91|95.61|9
1655104270000|2022-06-13 07:11:10|96.88|95.58|96.82|95.52|96.9|95.6|96.82|95.52|10
1655104280000|2022-06-13 07:11:20|96.85|95.55|96.99|95.69|97|95.7|96.85|95.55|6
1655104290000|2022-06-13 07:11:30|96.98|95.68|96.83|95.53|96.98|95.68|96.83|95.53|10
1655104300000|2022-06-13 07:11:40|96.82|95.52|96.9|95.6|96.9|95.6|96.81|95.51|9
1655104310000|2022-06-13 07:11:50|96.93|95.63|96.89|95.59|96.93|95.63|96.89|95.59|4
1655104320000|2022-06-13 07:12:00|96.91|95.61|96.89|95.59|96.91|95.61|96.86|95.56|7
1655104330000|2022-06-13 07:12:10|96.84|95.54|96.84|95.54|96.95|95.65|96.83|95.53|12
1655104340000|2022-06-13 07:12:20|96.86|95.56|96.92|95.62|96.92|95.62|96.81|95.51|9
1655104350000|2022-06-13 07:12:30|96.91|95.61|96.9|95.6|96.93|95.63|96.9|95.6|6
1655104360000|2022-06-13 07:12:40|96.92|95.62|96.89|95.59|96.92|95.62|96.82|95.52|8
1655104370000|2022-06-13 07:12:50|96.88|95.58|96.83|95.53|96.88|95.58|96.83|95.53|2
1655104380000|2022-06-13 07:13:00|96.89|95.59|96.87|95.57|96.89|95.59|96.83|95.53|9
1655104390000|2022-06-13 07:13:10|96.83|95.53|96.81|95.51|96.85|95.55|96.81|95.51|5
1655104400000|2022-06-13 07:13:20|96.78|95.48|96.81|95.51|96.81|95.51|96.78|95.48|4
1655104410000|2022-06-13 07:13:30|96.76|95.46|96.82|95.52|96.84|95.54|96.76|95.46|10
1655104420000|2022-06-13 07:13:40|96.84|95.54|96.87|95.57|96.88|95.58|96.82|95.52|6
1655104430000|2022-06-13 07:13:50|96.85|95.55|96.91|95.61|96.97|95.67|96.84|95.54|16
1655104440000|2022-06-13 07:14:00|96.93|95.63|96.91|95.61|96.95|95.65|96.91|95.61|6
1655104450000|2022-06-13 07:14:10|96.86|95.56|96.93|95.63|96.94|95.64|96.86|95.56|8
1655104460000|2022-06-13 07:14:20|96.96|95.66|96.93|95.63|96.96|95.66|96.93|95.63|2
1655104470000|2022-06-13 07:14:30|96.97|95.67|96.93|95.63|96.97|95.67|96.86|95.56|10
1655104480000|2022-06-13 07:14:40|96.92|95.62|96.91|95.61|96.92|95.62|96.91|95.61|4
1655104490000|2022-06-13 07:14:50|96.86|95.56|96.91|95.61|96.93|95.63|96.86|95.56|7
1655104500000|2022-06-13 07:15:00|96.92|95.62|96.93|95.63|96.93|95.63|96.86|95.56|8
1655104510000|2022-06-13 07:15:10|96.94|95.64|96.99|95.69|96.99|95.69|96.93|95.63|5
1655104520000|2022-06-13 07:15:20|97.04|95.74|97.09|95.79|97.09|95.79|97.03|95.73|12
1655104530000|2022-06-13 07:15:30|97.04|95.74|97.11|95.81|97.14|95.84|96.98|95.68|14
1655104540000|2022-06-13 07:15:40|97.13|95.83|97.13|95.83|97.18|95.88|97.12|95.82|9
1655104550000|2022-06-13 07:15:50|97.14|95.84|97.34|96.04|97.34|96.04|97.13|95.83|11
1655104560000|2022-06-13 07:16:00|97.33|96.03|97.37|96.07|97.43|96.13|97.33|96.03|8
1655104570000|2022-06-13 07:16:10|97.36|96.06|97.28|95.98|97.36|96.06|97.2|95.9|12
1655104580000|2022-06-13 07:16:20|97.34|96.04|97.23|95.93|97.34|96.04|97.23|95.93|7
1655104590000|2022-06-13 07:16:30|97.22|95.92|97.22|95.92|97.22|95.92|97.22|95.92|1
1655104600000|2022-06-13 07:16:40|97.21|95.91|97.24|95.94|97.24|95.94|97.2|95.9|6
1655104610000|2022-06-13 07:16:50|97.23|95.93|97.34|96.04|97.34|96.04|97.23|95.93|5
1655104620000|2022-06-13 07:17:00|97.33|96.03|97.24|95.94|97.34|96.04|97.24|95.94|4
1655104640000|2022-06-13 07:17:20|97.23|95.93|97.23|95.93|97.23|95.93|97.23|95.93|1
1655104650000|2022-06-13 07:17:30|97.22|95.92|97.23|95.93|97.26|95.96|97.19|95.89|5
1655104660000|2022-06-13 07:17:40|97.26|95.96|97.28|95.98|97.28|95.98|97.23|95.93|4
1655104670000|2022-06-13 07:17:50|97.25|95.95|97.3|96|97.35|96.05|97.25|95.95|8
1655104680000|2022-06-13 07:18:00|97.31|96.01|97.19|95.89|97.33|96.03|97.19|95.89|12
1655104690000|2022-06-13 07:18:10|97.21|95.91|97.26|95.96|97.26|95.96|97.2|95.9|9
1655104700000|2022-06-13 07:18:20|97.25|95.95|97.49|96.19|97.49|96.19|97.25|95.95|16
1655104710000|2022-06-13 07:18:30|97.48|96.18|97.51|96.21|97.55|96.25|97.48|96.18|8
1655104720000|2022-06-13 07:18:40|97.5|96.2|97.51|96.21|97.51|96.21|97.5|96.2|4
1655104730000|2022-06-13 07:18:50|97.5|96.2|97.42|96.12|97.5|96.2|97.42|96.12|8
1655104740000|2022-06-13 07:19:00|97.44|96.14|97.25|95.95|97.44|96.14|97.25|95.95|12
1655104750000|2022-06-13 07:19:10|97.3|96|97.31|96.01|97.33|96.03|97.24|95.94|10
1655104760000|2022-06-13 07:19:20|97.3|96|97.22|95.92|97.3|96|97.22|95.92|6
1655104770000|2022-06-13 07:19:30|97.21|95.91|97.14|95.84|97.24|95.94|97.14|95.84|7
1655104780000|2022-06-13 07:19:40|97.13|95.83|97.11|95.81|97.18|95.88|97.11|95.81|6
1655104790000|2022-06-13 07:19:50|97.12|95.82|97.02|95.72|97.14|95.84|97|95.7|13
1655104800000|2022-06-13 07:20:00|97.01|95.71|96.94|95.64|97.01|95.71|96.94|95.64|6
1655104810000|2022-06-13 07:20:10|96.96|95.66|97.01|95.71|97.05|95.75|96.96|95.66|11
1655104820000|2022-06-13 07:20:20|97|95.7|96.96|95.66|97|95.7|96.94|95.64|6
1655104830000|2022-06-13 07:20:30|96.94|95.64|96.91|95.61|96.96|95.66|96.91|95.61|6
1655104840000|2022-06-13 07:20:40|96.86|95.56|96.86|95.56|96.92|95.62|96.86|95.56|3
1655104850000|2022-06-13 07:20:50|96.88|95.58|96.68|95.38|96.89|95.59|96.68|95.38|14
1655104860000|2022-06-13 07:21:00|96.66|95.36|96.89|95.59|96.89|95.59|96.66|95.36|12
1655104870000|2022-06-13 07:21:10|96.87|95.57|96.75|95.45|96.87|95.57|96.71|95.41|17
1655104880000|2022-06-13 07:21:20|96.8|95.5|96.82|95.52|96.85|95.55|96.74|95.44|16
1655104890000|2022-06-13 07:21:30|96.81|95.51|96.8|95.5|96.81|95.51|96.74|95.44|11
1655104900000|2022-06-13 07:21:40|96.81|95.51|96.81|95.51|96.82|95.52|96.81|95.51|5
1655104910000|2022-06-13 07:21:50|96.8|95.5|96.72|95.42|96.82|95.52|96.71|95.41|8
1655104920000|2022-06-13 07:22:00|96.71|95.41|96.75|95.45|96.77|95.47|96.63|95.33|20
1655104930000|2022-06-13 07:22:10|96.77|95.47|96.81|95.51|96.81|95.51|96.73|95.43|12
1655104940000|2022-06-13 07:22:20|96.8|95.5|96.81|95.51|96.82|95.52|96.8|95.5|6
1655104950000|2022-06-13 07:22:30|96.8|95.5|96.71|95.41|96.8|95.5|96.71|95.41|8
1655104960000|2022-06-13 07:22:40|96.72|95.42|96.81|95.51|96.83|95.53|96.72|95.42|9
1655104970000|2022-06-13 07:22:50|96.8|95.5|96.72|95.42|96.81|95.51|96.72|95.42|11
1655104980000|2022-06-13 07:23:00|96.75|95.45|96.82|95.52|96.82|95.52|96.74|95.44|6
1655104990000|2022-06-13 07:23:10|96.92|95.62|97.01|95.71|97.06|95.76|96.91|95.61|10
1655105000000|2022-06-13 07:23:20|97.02|95.72|97.08|95.78|97.08|95.78|96.94|95.64|14
1655105010000|2022-06-13 07:23:30|97.12|95.82|97|95.7|97.12|95.82|97|95.7|10
1655105020000|2022-06-13 07:23:40|96.98|95.68|97.01|95.71|97.01|95.71|96.98|95.68|5
1655105030000|2022-06-13 07:23:50|97.03|95.73|97.1|95.8|97.11|95.81|97.03|95.73|4
1655105040000|2022-06-13 07:24:00|97.09|95.79|97.01|95.71|97.09|95.79|97.01|95.71|12
1655105050000|2022-06-13 07:24:10|97|95.7|97.01|95.71|97.02|95.72|96.99|95.69|9
1655105060000|2022-06-13 07:24:20|97|95.7|97.01|95.71|97.02|95.72|97|95.7|6
1655105070000|2022-06-13 07:24:30|97.02|95.72|97.02|95.72|97.06|95.76|97|95.7|11
1655105080000|2022-06-13 07:24:40|97.01|95.71|97.04|95.74|97.06|95.76|97.01|95.71|4
1655105090000|2022-06-13 07:24:50|97.06|95.76|97.14|95.84|97.14|95.84|97.04|95.74|8
1655105100000|2022-06-13 07:25:00|97.13|95.83|97.12|95.82|97.14|95.84|97.04|95.74|12
1655105110000|2022-06-13 07:25:10|97.14|95.84|97.03|95.73|97.14|95.84|97.03|95.73|8
1655105120000|2022-06-13 07:25:20|97.06|95.76|97.04|95.74|97.07|95.77|97.04|95.74|5
1655105130000|2022-06-13 07:25:30|97.03|95.73|96.99|95.69|97.04|95.74|96.99|95.69|9
1655105140000|2022-06-13 07:25:40|96.94|95.64|96.98|95.68|97.01|95.71|96.93|95.63|10
1655105150000|2022-06-13 07:25:50|96.93|95.63|96.93|95.63|96.99|95.69|96.93|95.63|11
1655105160000|2022-06-13 07:26:00|96.96|95.66|96.95|95.65|96.96|95.66|96.93|95.63|4
1655105170000|2022-06-13 07:26:10|96.93|95.63|96.89|95.59|96.95|95.65|96.89|95.59|7
1655105180000|2022-06-13 07:26:20|96.87|95.57|96.82|95.52|96.89|95.59|96.82|95.52|7
1655105190000|2022-06-13 07:26:30|96.81|95.51|96.83|95.53|96.84|95.54|96.77|95.47|13
1655105200000|2022-06-13 07:26:40|96.84|95.54|96.81|95.51|96.84|95.54|96.81|95.51|4
1655105210000|2022-06-13 07:26:50|96.84|95.54|96.73|95.43|96.84|95.54|96.73|95.43|7
1655105220000|2022-06-13 07:27:00|96.76|95.46|96.6|95.3|96.76|95.46|96.6|95.3|10
1655105230000|2022-06-13 07:27:10|96.59|95.29|96.53|95.23|96.59|95.29|96.51|95.21|7
1655105240000|2022-06-13 07:27:20|96.52|95.22|96.52|95.22|96.56|95.26|96.52|95.22|5
1655105250000|2022-06-13 07:27:30|96.54|95.24|96.64|95.34|96.67|95.37|96.54|95.24|12
1655105260000|2022-06-13 07:27:40|96.62|95.32|96.51|95.21|96.62|95.32|96.51|95.21|11
1655105270000|2022-06-13 07:27:50|96.5|95.2|96.61|95.31|96.61|95.31|96.44|95.14|14
1655105280000|2022-06-13 07:28:00|96.6|95.3|96.44|95.14|96.6|95.3|96.44|95.14|12
1655105290000|2022-06-13 07:28:10|96.43|95.13|96.41|95.11|96.45|95.15|96.41|95.11|4
1655105300000|2022-06-13 07:28:20|96.4|95.1|96.51|95.21|96.51|95.21|96.4|95.1|11
1655105310000|2022-06-13 07:28:30|96.5|95.2|96.51|95.21|96.54|95.24|96.5|95.2|7
1655105320000|2022-06-13 07:28:40|96.49|95.19|96.42|95.12|96.49|95.19|96.34|95.04|13
1655105330000|2022-06-13 07:28:50|96.43|95.13|96.34|95.04|96.44|95.14|96.34|95.04|7
1655105340000|2022-06-13 07:29:00|96.35|95.05|96.24|94.94|96.4|95.1|96.24|94.94|12
1655105350000|2022-06-13 07:29:10|96.23|94.93|96.29|94.99|96.31|95.01|96.23|94.93|12
1655105360000|2022-06-13 07:29:20|96.31|95.01|96.3|95|96.31|95.01|96.3|95|2
1655105370000|2022-06-13 07:29:30|96.33|95.03|96.41|95.11|96.41|95.11|96.33|95.03|11
1655105380000|2022-06-13 07:29:40|96.4|95.1|96.4|95.1|96.4|95.1|96.37|95.07|6
1655105390000|2022-06-13 07:29:50|96.39|95.09|96.43|95.13|96.46|95.16|96.37|95.07|9
1655105400000|2022-06-13 07:30:00|96.44|95.14|96.41|95.11|96.44|95.14|96.32|95.02|16
1655105410000|2022-06-13 07:30:10|96.45|95.15|96.54|95.24|96.57|95.27|96.44|95.14|13
1655105420000|2022-06-13 07:30:20|96.56|95.26|96.52|95.22|96.58|95.28|96.52|95.22|7
1655105430000|2022-06-13 07:30:30|96.46|95.16|96.3|95|96.46|95.16|96.3|95|15
1655105440000|2022-06-13 07:30:40|96.29|94.99|96.11|94.81|96.29|94.99|96.1|94.8|14
1655105450000|2022-06-13 07:30:50|96.12|94.82|96.11|94.81|96.16|94.86|96.09|94.79|12
1655105460000|2022-06-13 07:31:00|96.12|94.82|96.16|94.86|96.21|94.91|96.08|94.78|13
1655105470000|2022-06-13 07:31:10|96.21|94.91|96.12|94.82|96.21|94.91|96.12|94.82|14
1655105480000|2022-06-13 07:31:20|96.11|94.81|95.94|94.64|96.11|94.81|95.94|94.64|15
1655105490000|2022-06-13 07:31:30|95.93|94.63|96.04|94.74|96.04|94.74|95.93|94.63|9
1655105500000|2022-06-13 07:31:40|96.02|94.72|95.82|94.52|96.02|94.72|95.8|94.5|17
1655105510000|2022-06-13 07:31:50|95.81|94.51|95.64|94.34|95.81|94.51|95.64|94.34|8
1655105520000|2022-06-13 07:32:00|95.61|94.31|95.8|94.5|95.82|94.52|95.61|94.31|18
1655105530000|2022-06-13 07:32:10|95.87|94.57|95.86|94.56|95.93|94.63|95.86|94.56|10
1655105540000|2022-06-13 07:32:20|95.85|94.55|95.81|94.51|95.85|94.55|95.73|94.43|14
1655105550000|2022-06-13 07:32:30|95.76|94.46|95.84|94.54|95.87|94.57|95.75|94.45|9
1655105560000|2022-06-13 07:32:40|95.83|94.53|95.76|94.46|95.83|94.53|95.74|94.44|9
1655105570000|2022-06-13 07:32:50|95.75|94.45|95.83|94.53|95.85|94.55|95.74|94.44|13
1655105580000|2022-06-13 07:33:00|95.82|94.52|95.76|94.46|95.82|94.52|95.76|94.46|7
1655105590000|2022-06-13 07:33:10|95.75|94.45|95.9|94.6|95.9|94.6|95.75|94.45|11
1655105600000|2022-06-13 07:33:20|95.91|94.61|95.91|94.61|95.91|94.61|95.91|94.61|1
1655105610000|2022-06-13 07:33:30|95.9|94.6|95.84|94.54|95.92|94.62|95.84|94.54|8
1655105620000|2022-06-13 07:33:40|95.83|94.53|95.82|94.52|95.84|94.54|95.81|94.51|6
1655105630000|2022-06-13 07:33:50|95.83|94.53|95.83|94.53|95.83|94.53|95.83|94.53|1
1655105640000|2022-06-13 07:34:00|95.82|94.52|95.81|94.51|95.86|94.56|95.81|94.51|6
1655105650000|2022-06-13 07:34:10|95.8|94.5|95.82|94.52|95.86|94.56|95.8|94.5|11
1655105660000|2022-06-13 07:34:20|95.88|94.58|95.88|94.58|95.88|94.58|95.84|94.54|4
1655105670000|2022-06-13 07:34:30|95.84|94.54|95.82|94.52|95.9|94.6|95.82|94.52|7
1655105680000|2022-06-13 07:34:40|95.86|94.56|95.82|94.52|95.86|94.56|95.82|94.52|2
1655105690000|2022-06-13 07:34:50|95.84|94.54|95.9|94.6|95.92|94.62|95.84|94.54|5
1655105700000|2022-06-13 07:35:00|95.91|94.61|95.93|94.63|95.96|94.66|95.91|94.61|5
1655105710000|2022-06-13 07:35:10|95.92|94.62|96.04|94.74|96.05|94.75|95.92|94.62|10
1655105720000|2022-06-13 07:35:20|96.02|94.72|96.04|94.74|96.04|94.74|96.01|94.71|4
1655105730000|2022-06-13 07:35:30|96.07|94.77|96.11|94.81|96.11|94.81|96.06|94.76|5
1655105740000|2022-06-13 07:35:40|96.1|94.8|96.1|94.8|96.11|94.81|96.1|94.8|3
1655105750000|2022-06-13 07:35:50|96.11|94.81|96.2|94.9|96.21|94.91|96.11|94.81|10
1655105760000|2022-06-13 07:36:00|96.13|94.83|96.2|94.9|96.21|94.91|96.12|94.82|5
1655105770000|2022-06-13 07:36:10|96.19|94.89|96.23|94.93|96.25|94.95|96.14|94.84|10
1655105780000|2022-06-13 07:36:20|96.22|94.92|96.12|94.82|96.22|94.92|96.11|94.81|9
1655105790000|2022-06-13 07:36:30|96.11|94.81|96.01|94.71|96.11|94.81|96.01|94.71|10
1655105800000|2022-06-13 07:36:40|96|94.7|95.81|94.51|96|94.7|95.81|94.51|10
1655105810000|2022-06-13 07:36:50|95.82|94.52|95.74|94.44|95.82|94.52|95.74|94.44|15
1655105820000|2022-06-13 07:37:00|95.77|94.47|95.84|94.54|95.84|94.54|95.74|94.44|7
1655105830000|2022-06-13 07:37:10|95.87|94.57|95.82|94.52|95.9|94.6|95.82|94.52|8
1655105840000|2022-06-13 07:37:20|95.84|94.54|95.8|94.5|95.84|94.54|95.8|94.5|6
1655105850000|2022-06-13 07:37:30|95.82|94.52|95.63|94.33|95.83|94.53|95.61|94.31|17
1655105860000|2022-06-13 07:37:40|95.62|94.32|95.54|94.24|95.62|94.32|95.53|94.23|9
1655105870000|2022-06-13 07:37:50|95.52|94.22|95.47|94.17|95.52|94.22|95.43|94.13|10
1655105880000|2022-06-13 07:38:00|95.48|94.18|95.48|94.18|95.48|94.18|95.48|94.18|1
1655105890000|2022-06-13 07:38:10|95.47|94.17|95.35|94.05|95.47|94.17|95.33|94.03|12
1655105900000|2022-06-13 07:38:20|95.34|94.04|95.33|94.03|95.36|94.06|95.33|94.03|8
1655105910000|2022-06-13 07:38:30|95.32|94.02|95.31|94.01|95.33|94.03|95.31|94.01|4
1655105920000|2022-06-13 07:38:40|95.3|94|95.15|93.85|95.32|94.02|95.15|93.85|10
1655105930000|2022-06-13 07:38:50|95.14|93.84|95.27|93.97|95.28|93.98|95.11|93.81|15
1655105940000|2022-06-13 07:39:00|95.26|93.96|95.05|93.75|95.26|93.96|95.05|93.75|17
1655105950000|2022-06-13 07:39:10|95.04|93.74|95.12|93.82|95.13|93.83|95.02|93.72|8
1655105960000|2022-06-13 07:39:20|95.11|93.81|95.27|93.97|95.27|93.97|95.03|93.73|13
1655105970000|2022-06-13 07:39:30|95.26|93.96|95.27|93.97|95.38|94.08|95.2|93.9|16
1655105980000|2022-06-13 07:39:40|95.26|93.96|95.04|93.74|95.26|93.96|95.04|93.74|15
1655105990000|2022-06-13 07:39:50|95.03|93.73|94.65|93.35|95.05|93.75|94.64|93.34|19
1655106000000|2022-06-13 07:40:00|94.64|93.34|95.1|93.8|95.11|93.81|94.63|93.33|28
1655106010000|2022-06-13 07:40:10|95.07|93.77|94.83|93.53|95.07|93.77|94.79|93.49|16
1655106020000|2022-06-13 07:40:20|94.82|93.52|94.79|93.49|94.82|93.52|94.76|93.46|11
1655106030000|2022-06-13 07:40:30|94.78|93.48|94.3|93|94.81|93.51|94.3|93|23
1655106040000|2022-06-13 07:40:40|94.29|92.99|94.14|92.84|94.29|92.99|94.02|92.72|21
1655106050000|2022-06-13 07:40:50|94.15|92.85|94.41|93.11|94.41|93.11|94.15|92.85|20
1655106060000|2022-06-13 07:41:00|94.39|93.09|94.15|92.85|94.39|93.09|94.15|92.85|11
1655106070000|2022-06-13 07:41:10|94.14|92.84|94.35|93.05|94.4|93.1|94.14|92.84|20
1655106080000|2022-06-13 07:41:20|94.39|93.09|94.2|92.9|94.43|93.13|94.19|92.89|18
1655106090000|2022-06-13 07:41:30|94.18|92.88|94.17|92.87|94.28|92.98|94.13|92.83|18
1655106100000|2022-06-13 07:41:40|94.16|92.86|93.65|92.35|94.19|92.89|93.6|92.3|23
1655106110000|2022-06-13 07:41:50|93.6|92.3|93.41|92.11|93.6|92.3|93.41|92.11|20
1655106120000|2022-06-13 07:42:00|93.39|92.09|93.49|92.19|93.55|92.25|93.36|92.06|20
1655106130000|2022-06-13 07:42:10|93.51|92.21|93.58|92.28|93.58|92.28|93.5|92.2|14
1655106140000|2022-06-13 07:42:20|93.57|92.27|93.35|92.05|93.58|92.28|93.32|92.02|15
1655106150000|2022-06-13 07:42:30|93.34|92.04|93.28|91.98|93.34|92.04|93.26|91.96|14
1655106160000|2022-06-13 07:42:40|93.25|91.95|93.19|91.89|93.26|91.96|93.14|91.84|19
1655106170000|2022-06-13 07:42:50|93.18|91.88|93.32|92.02|93.45|92.15|93.15|91.85|22
1655106180000|2022-06-13 07:43:00|93.3|92|93.32|92.02|93.33|92.03|93.22|91.92|18
1655106190000|2022-06-13 07:43:10|93.33|92.03|93.44|92.14|93.52|92.22|93.33|92.03|13
1655106200000|2022-06-13 07:43:20|93.41|92.11|93.51|92.21|93.51|92.21|93.39|92.09|18
1655106210000|2022-06-13 07:43:30|93.44|92.14|93.51|92.21|93.55|92.25|93.44|92.14|12
1655106220000|2022-06-13 07:43:40|93.48|92.18|93.38|92.08|93.49|92.19|93.36|92.06|12
1655106230000|2022-06-13 07:43:50|93.35|92.05|93.35|92.05|93.38|92.08|93.22|91.92|15
1655106240000|2022-06-13 07:44:00|93.36|92.06|93.38|92.08|93.49|92.19|93.36|92.06|10
1655106250000|2022-06-13 07:44:10|93.4|92.1|93.37|92.07|93.42|92.12|93.33|92.03|17
1655106260000|2022-06-13 07:44:20|93.36|92.06|93.39|92.09|93.39|92.09|93.34|92.04|8
1655106270000|2022-06-13 07:44:30|93.34|92.04|93.35|92.05|93.4|92.1|93.34|92.04|16
1655106280000|2022-06-13 07:44:40|93.36|92.06|93.37|92.07|93.38|92.08|93.35|92.05|11
1655106290000|2022-06-13 07:44:50|93.36|92.06|93.44|92.14|93.44|92.14|93.36|92.06|9
1655106300000|2022-06-13 07:45:00|93.43|92.13|93.26|91.96|93.44|92.14|93.26|91.96|15
1655106310000|2022-06-13 07:45:10|93.3|92|93.23|91.93|93.32|92.02|93.16|91.86|20
1655106320000|2022-06-13 07:45:20|93.24|91.94|93.69|92.39|93.73|92.43|93.24|91.94|22
1655106330000|2022-06-13 07:45:30|93.68|92.38|93.64|92.34|93.73|92.43|93.64|92.34|8
1655106340000|2022-06-13 07:45:40|93.65|92.35|93.57|92.27|93.65|92.35|93.55|92.25|7
1655106350000|2022-06-13 07:45:50|93.63|92.33|93.65|92.35|93.65|92.35|93.62|92.32|3
1655106360000|2022-06-13 07:46:00|93.66|92.36|93.89|92.59|93.89|92.59|93.66|92.36|4
1655106370000|2022-06-13 07:46:10|93.96|92.66|94.03|92.73|94.07|92.77|93.85|92.55|18
1655106380000|2022-06-13 07:46:20|94.07|92.77|94.12|92.82|94.12|92.82|94.06|92.76|16
1655106390000|2022-06-13 07:46:30|94.08|92.78|94.16|92.86|94.21|92.91|94.08|92.78|10
1655106400000|2022-06-13 07:46:40|94.15|92.85|94.29|92.99|94.3|93|94.09|92.79|18
1655106410000|2022-06-13 07:46:50|94.32|93.02|94.44|93.14|94.5|93.2|94.31|93.01|20
1655106420000|2022-06-13 07:47:00|94.45|93.15|94.52|93.22|94.56|93.26|94.45|93.15|18
1655106430000|2022-06-13 07:47:10|94.53|93.23|94.99|93.69|94.99|93.69|94.53|93.23|13
1655106440000|2022-06-13 07:47:20|95|93.7|95.11|93.81|95.11|93.81|94.96|93.66|14
1655106450000|2022-06-13 07:47:30|95.14|93.84|94.94|93.64|95.14|93.84|94.93|93.63|24
1655106460000|2022-06-13 07:47:40|94.95|93.65|94.83|93.53|94.95|93.65|94.83|93.53|15
1655106470000|2022-06-13 07:47:50|94.82|93.52|94.69|93.39|94.82|93.52|94.63|93.33|19
1655106480000|2022-06-13 07:48:00|94.74|93.44|94.59|93.29|94.81|93.51|94.55|93.25|19
1655106490000|2022-06-13 07:48:10|94.58|93.28|94.64|93.34|94.65|93.35|94.55|93.25|8
1655106500000|2022-06-13 07:48:20|94.63|93.33|94.43|93.13|94.63|93.33|94.43|93.13|16
1655106510000|2022-06-13 07:48:30|94.42|93.12|94.31|93.01|94.43|93.13|94.26|92.96|14
1655106520000|2022-06-13 07:48:40|94.32|93.02|94.48|93.18|94.48|93.18|94.32|93.02|12
1655106530000|2022-06-13 07:48:50|94.47|93.17|94.56|93.26|94.56|93.26|94.46|93.16|8
1655106540000|2022-06-13 07:49:00|94.57|93.27|94.57|93.27|94.58|93.28|94.54|93.24|6
1655106550000|2022-06-13 07:49:10|94.62|93.32|94.45|93.15|94.62|93.32|94.45|93.15|8
1655106560000|2022-06-13 07:49:20|94.44|93.14|94.35|93.05|94.5|93.2|94.35|93.05|19
1655106570000|2022-06-13 07:49:30|94.34|93.04|94.24|92.94|94.34|93.04|94.24|92.94|9
1655106580000|2022-06-13 07:49:40|94.22|92.92|94.14|92.84|94.22|92.92|94.13|92.83|15
1655106590000|2022-06-13 07:49:50|94.17|92.87|94.33|93.03|94.33|93.03|94.17|92.87|17
1655106600000|2022-06-13 07:50:00|94.34|93.04|94.21|92.91|94.35|93.05|94.16|92.86|16
1655106610000|2022-06-13 07:50:10|94.24|92.94|94.24|92.94|94.28|92.98|94.23|92.93|11
1655106620000|2022-06-13 07:50:20|94.23|92.93|94.06|92.76|94.26|92.96|94.06|92.76|16
1655106630000|2022-06-13 07:50:30|94.05|92.75|94.12|92.82|94.16|92.86|94.03|92.73|13
1655106640000|2022-06-13 07:50:40|94.18|92.88|94.25|92.95|94.28|92.98|94.15|92.85|19
1655106650000|2022-06-13 07:50:50|94.24|92.94|94.35|93.05|94.35|93.05|94.23|92.93|10
1655106660000|2022-06-13 07:51:00|94.38|93.08|94.54|93.24|94.54|93.24|94.37|93.07|15
1655106670000|2022-06-13 07:51:10|94.49|93.19|94.53|93.23|94.59|93.29|94.48|93.18|21
1655106680000|2022-06-13 07:51:20|94.54|93.24|94.42|93.12|94.54|93.24|94.42|93.12|9
1655106690000|2022-06-13 07:51:30|94.37|93.07|94.26|92.96|94.4|93.1|94.25|92.95|13
1655106700000|2022-06-13 07:51:40|94.25|92.95|94.37|93.07|94.38|93.08|94.25|92.95|13
1655106710000|2022-06-13 07:51:50|94.36|93.06|94.33|93.03|94.47|93.17|94.33|93.03|16
1655106720000|2022-06-13 07:52:00|94.32|93.02|94.08|92.78|94.32|93.02|94.04|92.74|19
1655106730000|2022-06-13 07:52:10|94.07|92.77|94.03|92.73|94.12|92.82|94.01|92.71|18
1655106740000|2022-06-13 07:52:20|94.04|92.74|93.94|92.64|94.04|92.74|93.92|92.62|11
1655106750000|2022-06-13 07:52:30|93.96|92.66|93.88|92.58|94.03|92.73|93.88|92.58|16
1655106760000|2022-06-13 07:52:40|93.87|92.57|93.7|92.4|93.87|92.57|93.7|92.4|10
1655106770000|2022-06-13 07:52:50|93.71|92.41|93.82|92.52|93.83|92.53|93.71|92.41|6
1655106780000|2022-06-13 07:53:00|93.83|92.53|93.9|92.6|93.91|92.61|93.82|92.52|10
1655106790000|2022-06-13 07:53:10|93.85|92.55|93.94|92.64|93.94|92.64|93.83|92.53|15
1655106800000|2022-06-13 07:53:20|93.96|92.66|94.1|92.8|94.1|92.8|93.94|92.64|9
1655106810000|2022-06-13 07:53:30|94.09|92.79|93.93|92.63|94.09|92.79|93.93|92.63|13
1655106820000|2022-06-13 07:53:40|93.98|92.68|93.9|92.6|93.98|92.68|93.9|92.6|9
1655106830000|2022-06-13 07:53:50|93.89|92.59|93.92|92.62|93.93|92.63|93.82|92.52|10
1655106840000|2022-06-13 07:54:00|93.91|92.61|93.59|92.29|93.91|92.61|93.59|92.29|17
1655106850000|2022-06-13 07:54:10|93.57|92.27|93.6|92.3|93.6|92.3|93.44|92.14|23
1655106860000|2022-06-13 07:54:20|93.59|92.29|93.59|92.29|93.62|92.32|93.45|92.15|19
1655106870000|2022-06-13 07:54:30|93.54|92.24|93.45|92.15|93.54|92.24|93.41|92.11|19
1655106880000|2022-06-13 07:54:40|93.44|92.14|93.43|92.13|93.46|92.16|93.41|92.11|10
1655106890000|2022-06-13 07:54:50|93.41|92.11|93.45|92.15|93.46|92.16|93.41|92.11|7
1655106900000|2022-06-13 07:55:00|93.44|92.14|93.44|92.14|93.46|92.16|93.43|92.13|11
1655106910000|2022-06-13 07:55:10|93.43|92.13|93.37|92.07|93.44|92.14|93.33|92.03|16
1655106920000|2022-06-13 07:55:20|93.36|92.06|93.23|91.93|93.36|92.06|93.23|91.93|17
1655106930000|2022-06-13 07:55:30|93.22|91.92|93.19|91.89|93.24|91.94|93.06|91.76|23
1655106940000|2022-06-13 07:55:40|93.22|91.92|93.13|91.83|93.26|91.96|93.11|91.81|17
1655106950000|2022-06-13 07:55:50|93.12|91.82|93.06|91.76|93.12|91.82|92.97|91.67|23
1655106960000|2022-06-13 07:56:00|93.05|91.75|93.19|91.89|93.21|91.91|93.02|91.72|14
1655106970000|2022-06-13 07:56:10|93.2|91.9|93.49|92.19|93.5|92.2|93.2|91.9|16
1655106980000|2022-06-13 07:56:20|93.5|92.2|93.51|92.21|93.61|92.31|93.5|92.2|16
1655106990000|2022-06-13 07:56:30|93.5|92.2|93.49|92.19|93.52|92.22|93.44|92.14|13
1655107000000|2022-06-13 07:56:40|93.48|92.18|93.48|92.18|93.48|92.18|93.44|92.14|8
1655107010000|2022-06-13 07:56:50|93.49|92.19|93.44|92.14|93.49|92.19|93.44|92.14|5
1655107020000|2022-06-13 07:57:00|93.5|92.2|93.84|92.54|94|92.7|93.5|92.2|19
1655107030000|2022-06-13 07:57:10|93.94|92.64|93.93|92.63|94.01|92.71|93.88|92.58|17
1655107040000|2022-06-13 07:57:20|93.95|92.65|94.27|92.97|94.28|92.98|93.95|92.65|17
1655107050000|2022-06-13 07:57:30|94.25|92.95|94.26|92.96|94.34|93.04|94.15|92.85|21
1655107060000|2022-06-13 07:57:40|94.25|92.95|94.32|93.02|94.33|93.03|94.23|92.93|13
1655107070000|2022-06-13 07:57:50|94.29|92.99|94.23|92.93|94.33|93.03|94.23|92.93|11
1655107080000|2022-06-13 07:58:00|94.22|92.92|94.18|92.88|94.26|92.96|94.13|92.83|11
1655107090000|2022-06-13 07:58:10|94.17|92.87|94.22|92.92|94.24|92.94|94.14|92.84|15
1655107100000|2022-06-13 07:58:20|94.21|92.91|94.18|92.88|94.23|92.93|94.14|92.84|11
1655107110000|2022-06-13 07:58:30|94.17|92.87|94.33|93.03|94.33|93.03|94.14|92.84|9
1655107120000|2022-06-13 07:58:40|94.32|93.02|94.16|92.86|94.33|93.03|94.16|92.86|15
1655107130000|2022-06-13 07:58:50|94.15|92.85|94.22|92.92|94.22|92.92|94.15|92.85|4
1655107140000|2022-06-13 07:59:00|94.17|92.87|94.04|92.74|94.17|92.87|94.04|92.74|9
1655107150000|2022-06-13 07:59:10|94|92.7|94.01|92.71|94.04|92.74|94|92.7|10
1655107160000|2022-06-13 07:59:20|94.02|92.72|94.23|92.93|94.23|92.93|94.02|92.72|14
1655107170000|2022-06-13 07:59:30|94.22|92.92|94.04|92.74|94.22|92.92|94.04|92.74|14
1655107180000|2022-06-13 07:59:40|94.03|92.73|94.21|92.91|94.24|92.94|94.02|92.72|15
1655107190000|2022-06-13 07:59:50|94.14|92.84|94.33|93.03|94.33|93.03|94.14|92.84|8
1655107200000|2022-06-13 08:00:00|94.34|93.04|94.32|93.02|94.36|93.06|94.32|93.02|6
1655107210000|2022-06-13 08:00:10|94.33|93.03|94.34|93.04|94.43|93.13|94.33|93.03|9
1655107220000|2022-06-13 08:00:20|94.33|93.03|94.37|93.07|94.4|93.1|94.33|93.03|6
1655107230000|2022-06-13 08:00:30|94.26|92.96|94.05|92.75|94.28|92.98|94.05|92.75|17
1655107240000|2022-06-13 08:00:40|94.04|92.74|94.05|92.75|94.08|92.78|93.94|92.64|18
1655107250000|2022-06-13 08:00:50|94.04|92.74|93.9|92.6|94.04|92.74|93.84|92.54|20
1655107260000|2022-06-13 08:01:00|93.89|92.59|94.02|92.72|94.07|92.77|93.89|92.59|17
1655107270000|2022-06-13 08:01:10|94.03|92.73|93.81|92.51|94.03|92.73|93.79|92.49|12
1655107280000|2022-06-13 08:01:20|93.79|92.49|93.94|92.64|94|92.7|93.78|92.48|17
1655107290000|2022-06-13 08:01:30|93.93|92.63|93.9|92.6|93.95|92.65|93.89|92.59|12
1655107300000|2022-06-13 08:01:40|93.89|92.59|93.85|92.55|93.89|92.59|93.81|92.51|11
1655107310000|2022-06-13 08:01:50|93.84|92.54|93.89|92.59|93.93|92.63|93.84|92.54|14
1655107320000|2022-06-13 08:02:00|93.91|92.61|93.94|92.64|93.98|92.68|93.91|92.61|9
1655107330000|2022-06-13 08:02:10|93.9|92.6|93.92|92.62|93.92|92.62|93.84|92.54|10
1655107340000|2022-06-13 08:02:20|93.86|92.56|93.86|92.56|93.92|92.62|93.82|92.52|14
1655107350000|2022-06-13 08:02:30|93.85|92.55|93.65|92.35|93.88|92.58|93.65|92.35|20
1655107360000|2022-06-13 08:02:40|93.64|92.34|93.45|92.15|93.64|92.34|93.44|92.14|25
1655107370000|2022-06-13 08:02:50|93.48|92.18|93.44|92.14|93.5|92.2|93.44|92.14|13
1655107380000|2022-06-13 08:03:00|93.43|92.13|93.4|92.1|93.51|92.21|93.35|92.05|16
1655107390000|2022-06-13 08:03:10|93.39|92.09|93.34|92.04|93.39|92.09|93.33|92.03|14
1655107400000|2022-06-13 08:03:20|93.27|91.97|93.37|92.07|93.37|92.07|93.25|91.95|15
1655107410000|2022-06-13 08:03:30|93.42|92.12|93.57|92.27|93.57|92.27|93.41|92.11|6
1655107420000|2022-06-13 08:03:40|93.64|92.34|94.11|92.81|94.11|92.81|93.64|92.34|23
1655107430000|2022-06-13 08:03:50|94.13|92.83|94.32|93.02|94.38|93.08|94.12|92.82|16
1655107440000|2022-06-13 08:04:00|94.31|93.01|94.59|93.29|94.67|93.37|94.31|93.01|19
1655107450000|2022-06-13 08:04:10|94.62|93.32|95.24|93.94|95.24|93.94|94.62|93.32|19
1655107460000|2022-06-13 08:04:20|95.26|93.96|95.09|93.79|95.33|94.03|95.01|93.71|27
1655107470000|2022-06-13 08:04:30|95.07|93.77|94.97|93.67|95.08|93.78|94.91|93.61|24
1655107480000|2022-06-13 08:04:40|94.96|93.66|94.92|93.62|94.96|93.66|94.81|93.51|20
1655107490000|2022-06-13 08:04:50|94.91|93.61|94.79|93.49|94.91|93.61|94.78|93.48|20
1655107500000|2022-06-13 08:05:00|94.77|93.47|94.73|93.43|94.77|93.47|94.65|93.35|16
1655107510000|2022-06-13 08:05:10|94.77|93.47|94.91|93.61|94.91|93.61|94.76|93.46|8
1655107520000|2022-06-13 08:05:20|94.96|93.66|94.95|93.65|95.04|93.74|94.95|93.65|18
1655107530000|2022-06-13 08:05:30|94.98|93.68|94.85|93.55|94.98|93.68|94.84|93.54|12
1655107540000|2022-06-13 08:05:40|94.82|93.52|94.64|93.34|94.82|93.52|94.63|93.33|12
1655107550000|2022-06-13 08:05:50|94.63|93.33|94.51|93.21|94.63|93.33|94.49|93.19|11
1655107560000|2022-06-13 08:06:00|94.52|93.22|94.51|93.21|94.59|93.29|94.51|93.21|15
1655107570000|2022-06-13 08:06:10|94.52|93.22|94.31|93.01|94.52|93.22|94.31|93.01|12
1655107580000|2022-06-13 08:06:20|94.3|93|94.13|92.83|94.3|93|94.12|92.82|22
1655107590000|2022-06-13 08:06:30|94.08|92.78|94.21|92.91|94.24|92.94|94.06|92.76|13
1655107600000|2022-06-13 08:06:40|94.25|92.95|94.06|92.76|94.26|92.96|94.04|92.74|15
1655107610000|2022-06-13 08:06:50|94.09|92.79|94.05|92.75|94.17|92.87|94.05|92.75|15
1655107620000|2022-06-13 08:07:00|94.1|92.8|94.17|92.87|94.23|92.93|94.04|92.74|20
1655107630000|2022-06-13 08:07:10|94.22|92.92|94.02|92.72|94.22|92.92|94.02|92.72|14
1655107640000|2022-06-13 08:07:20|94.01|92.71|93.92|92.62|94.04|92.74|93.92|92.62|14
1655107650000|2022-06-13 08:07:30|93.91|92.61|93.85|92.55|93.98|92.68|93.83|92.53|18
1655107660000|2022-06-13 08:07:40|93.92|92.62|94.12|92.82|94.13|92.83|93.92|92.62|11
1655107670000|2022-06-13 08:07:50|94.13|92.83|94.18|92.88|94.24|92.94|94.13|92.83|11
1655107680000|2022-06-13 08:08:00|94.16|92.86|94.05|92.75|94.16|92.86|94.01|92.71|14
1655107690000|2022-06-13 08:08:10|94.04|92.74|94.09|92.79|94.09|92.79|94.03|92.73|5
1655107700000|2022-06-13 08:08:20|94.19|92.89|94.24|92.94|94.24|92.94|94.16|92.86|7
1655107710000|2022-06-13 08:08:30|94.28|92.98|94.44|93.14|94.49|93.19|94.28|92.98|14
1655107720000|2022-06-13 08:08:40|94.47|93.17|94.43|93.13|94.47|93.17|94.43|93.13|4
1655107730000|2022-06-13 08:08:50|94.44|93.14|94.67|93.37|94.67|93.37|94.44|93.14|17
1655107740000|2022-06-13 08:09:00|94.7|93.4|94.64|93.34|94.92|93.62|94.64|93.34|20
1655107750000|2022-06-13 08:09:10|94.63|93.33|94.52|93.22|94.65|93.35|94.51|93.21|12
1655107760000|2022-06-13 08:09:20|94.55|93.25|94.5|93.2|94.55|93.25|94.5|93.2|6
1655107770000|2022-06-13 08:09:30|94.53|93.23|94.54|93.24|94.55|93.25|94.46|93.16|12
1655107780000|2022-06-13 08:09:40|94.58|93.28|94.91|93.61|94.91|93.61|94.58|93.28|15
1655107790000|2022-06-13 08:09:50|94.92|93.62|95.02|93.72|95.02|93.72|94.83|93.53|14
1655107800000|2022-06-13 08:10:00|94.99|93.69|94.77|93.47|95|93.7|94.7|93.4|22
1655107810000|2022-06-13 08:10:10|94.8|93.5|94.91|93.61|94.94|93.64|94.79|93.49|14
1655107820000|2022-06-13 08:10:20|94.94|93.64|94.82|93.52|94.98|93.68|94.82|93.52|14
1655107830000|2022-06-13 08:10:30|94.81|93.51|94.75|93.45|94.81|93.51|94.73|93.43|14
1655107840000|2022-06-13 08:10:40|94.67|93.37|94.52|93.22|94.67|93.37|94.52|93.22|17
1655107850000|2022-06-13 08:10:50|94.51|93.21|94.55|93.25|94.57|93.27|94.51|93.21|5
1655107860000|2022-06-13 08:11:00|94.54|93.24|94.3|93|94.54|93.24|94.3|93|16
1655107870000|2022-06-13 08:11:10|94.24|92.94|94.31|93.01|94.31|93.01|94.12|92.82|12
1655107880000|2022-06-13 08:11:20|94.37|93.07|94.31|93.01|94.39|93.09|94.31|93.01|11
1655107890000|2022-06-13 08:11:30|94.3|93|94.22|92.92|94.3|93|94.14|92.84|12
1655107900000|2022-06-13 08:11:40|94.21|92.91|94.33|93.03|94.33|93.03|94.21|92.91|8
1655107910000|2022-06-13 08:11:50|94.32|93.02|94.21|92.91|94.33|93.03|94.21|92.91|11
1655107920000|2022-06-13 08:12:00|94.2|92.9|94.2|92.9|94.23|92.93|94.14|92.84|13
1655107930000|2022-06-13 08:12:10|94.21|92.91|94.22|92.92|94.27|92.97|94.21|92.91|9
1655107940000|2022-06-13 08:12:20|94.25|92.95|94.43|93.13|94.54|93.24|94.24|92.94|12
1655107950000|2022-06-13 08:12:30|94.48|93.18|94.46|93.16|94.49|93.19|94.46|93.16|5
1655107960000|2022-06-13 08:12:40|94.48|93.18|94.52|93.22|94.53|93.23|94.48|93.18|12
1655107970000|2022-06-13 08:12:50|94.53|93.23|94.52|93.22|94.56|93.26|94.52|93.22|10
1655107980000|2022-06-13 08:13:00|94.51|93.21|94.39|93.09|94.51|93.21|94.35|93.05|10
1655107990000|2022-06-13 08:13:10|94.41|93.11|94.57|93.27|94.57|93.27|94.4|93.1|10
1655108000000|2022-06-13 08:13:20|94.58|93.28|94.53|93.23|94.61|93.31|94.53|93.23|14
1655108010000|2022-06-13 08:13:30|94.51|93.21|94.55|93.25|94.57|93.27|94.51|93.21|7
1655108020000|2022-06-13 08:13:40|94.54|93.24|94.45|93.15|94.54|93.24|94.45|93.15|5
1655108030000|2022-06-13 08:13:50|94.44|93.14|94.31|93.01|94.44|93.14|94.31|93.01|6
1655108040000|2022-06-13 08:14:00|94.32|93.02|94.32|93.02|94.37|93.07|94.31|93.01|8
1655108050000|2022-06-13 08:14:10|94.31|93.01|94.35|93.05|94.36|93.06|94.31|93.01|6
1655108060000|2022-06-13 08:14:20|94.36|93.06|94.42|93.12|94.44|93.14|94.36|93.06|11
1655108070000|2022-06-13 08:14:30|94.41|93.11|94.45|93.15|94.48|93.18|94.41|93.11|10
1655108080000|2022-06-13 08:14:40|94.44|93.14|94.42|93.12|94.44|93.14|94.42|93.12|3
1655108090000|2022-06-13 08:14:50|94.39|93.09|94.31|93.01|94.39|93.09|94.31|93.01|4
1655108100000|2022-06-13 08:15:00|94.29|92.99|94.43|93.13|94.47|93.17|94.24|92.94|14
1655108110000|2022-06-13 08:15:10|94.47|93.17|94.44|93.14|94.47|93.17|94.44|93.14|4
1655108120000|2022-06-13 08:15:20|94.45|93.15|94.41|93.11|94.46|93.16|94.41|93.11|6
1655108130000|2022-06-13 08:15:30|94.4|93.1|94.22|92.92|94.4|93.1|94.21|92.91|15
1655108140000|2022-06-13 08:15:40|94.23|92.93|94.07|92.77|94.26|92.96|94.07|92.77|12
1655108150000|2022-06-13 08:15:50|94.05|92.75|94.02|92.72|94.12|92.82|94.02|92.72|8
1655108160000|2022-06-13 08:16:00|94.04|92.74|94.01|92.71|94.11|92.81|93.99|92.69|11
1655108170000|2022-06-13 08:16:10|93.95|92.65|94.12|92.82|94.15|92.85|93.94|92.64|16
1655108180000|2022-06-13 08:16:20|94.13|92.83|94.1|92.8|94.14|92.84|94.05|92.75|9
1655108190000|2022-06-13 08:16:30|94.09|92.79|94.16|92.86|94.16|92.86|94.04|92.74|11
1655108200000|2022-06-13 08:16:40|94.14|92.84|94.34|93.04|94.34|93.04|94.14|92.84|10
1655108210000|2022-06-13 08:16:50|94.35|93.05|94.2|92.9|94.35|93.05|94.2|92.9|8
1655108220000|2022-06-13 08:17:00|94.22|92.92|94.25|92.95|94.33|93.03|94.22|92.92|13
1655108230000|2022-06-13 08:17:10|94.24|92.94|94.22|92.92|94.26|92.96|94.22|92.92|7
1655108240000|2022-06-13 08:17:20|94.21|92.91|94.05|92.75|94.27|92.97|94.05|92.75|12
1655108250000|2022-06-13 08:17:30|94.04|92.74|94.17|92.87|94.17|92.87|93.96|92.66|17
1655108260000|2022-06-13 08:17:40|94.16|92.86|94.11|92.81|94.16|92.86|94.11|92.81|7
1655108270000|2022-06-13 08:17:50|94.06|92.76|94.01|92.71|94.12|92.82|94.01|92.71|11
1655108280000|2022-06-13 08:18:00|93.98|92.68|93.85|92.55|93.98|92.68|93.82|92.52|14
1655108290000|2022-06-13 08:18:10|93.89|92.59|94.03|92.73|94.05|92.75|93.89|92.59|14
1655108300000|2022-06-13 08:18:20|94.02|92.72|94.01|92.71|94.02|92.72|93.94|92.64|7
1655108310000|2022-06-13 08:18:30|94.02|92.72|93.82|92.52|94.02|92.72|93.82|92.52|10
1655108320000|2022-06-13 08:18:40|93.81|92.51|93.82|92.52|93.93|92.63|93.81|92.51|12
1655108330000|2022-06-13 08:18:50|93.84|92.54|93.82|92.52|93.84|92.54|93.7|92.4|9
1655108340000|2022-06-13 08:19:00|93.81|92.51|93.93|92.63|94.02|92.72|93.81|92.51|19
1655108350000|2022-06-13 08:19:10|93.92|92.62|94.06|92.76|94.06|92.76|93.92|92.62|11
1655108360000|2022-06-13 08:19:20|94.05|92.75|94.02|92.72|94.06|92.76|94|92.7|14
1655108370000|2022-06-13 08:19:30|94.01|92.71|93.89|92.59|94.02|92.72|93.89|92.59|12
1655108380000|2022-06-13 08:19:40|93.92|92.62|93.93|92.63|93.99|92.69|93.92|92.62|11
1655108390000|2022-06-13 08:19:50|93.98|92.68|94.06|92.76|94.06|92.76|93.93|92.63|14
1655108400000|2022-06-13 08:20:00|94.04|92.74|94.11|92.81|94.13|92.83|94.03|92.73|16
1655108410000|2022-06-13 08:20:10|94.12|92.82|94.07|92.77|94.13|92.83|94.06|92.76|7
1655108420000|2022-06-13 08:20:20|94.03|92.73|93.92|92.62|94.03|92.73|93.92|92.62|13
1655108430000|2022-06-13 08:20:30|93.9|92.6|93.84|92.54|93.91|92.61|93.82|92.52|11
1655108440000|2022-06-13 08:20:40|93.85|92.55|93.98|92.68|94.01|92.71|93.84|92.54|14
1655108450000|2022-06-13 08:20:50|93.94|92.64|93.82|92.52|93.94|92.64|93.81|92.51|10
1655108460000|2022-06-13 08:21:00|93.74|92.44|93.73|92.43|93.81|92.51|93.73|92.43|8
1655108470000|2022-06-13 08:21:10|93.75|92.45|93.74|92.44|93.81|92.51|93.74|92.44|7
1655108480000|2022-06-13 08:21:20|93.73|92.43|93.62|92.32|93.75|92.45|93.61|92.31|10
1655108490000|2022-06-13 08:21:30|93.63|92.33|93.62|92.32|93.65|92.35|93.62|92.32|5
1655108500000|2022-06-13 08:21:40|93.61|92.31|93.62|92.32|93.66|92.36|93.61|92.31|10
1655108510000|2022-06-13 08:21:50|93.61|92.31|93.47|92.17|93.62|92.32|93.47|92.17|9
1655108520000|2022-06-13 08:22:00|93.45|92.15|93.4|92.1|93.51|92.21|93.36|92.06|18
1655108530000|2022-06-13 08:22:10|93.43|92.13|93.37|92.07|93.43|92.13|93.34|92.04|9
1655108540000|2022-06-13 08:22:20|93.42|92.12|93.56|92.26|93.56|92.26|93.4|92.1|9
1655108550000|2022-06-13 08:22:30|93.58|92.28|93.27|91.97|93.58|92.28|93.22|91.92|15
1655108560000|2022-06-13 08:22:40|93.26|91.96|93.26|91.96|93.26|91.96|93.24|91.94|4
1655108570000|2022-06-13 08:22:50|93.24|91.94|93.24|91.94|93.25|91.95|93.2|91.9|13
1655108580000|2022-06-13 08:23:00|93.27|91.97|93.38|92.08|93.38|92.08|93.27|91.97|6
1655108590000|2022-06-13 08:23:10|93.37|92.07|93.29|91.99|93.37|92.07|93.29|91.99|9
1655108600000|2022-06-13 08:23:20|93.27|91.97|93.23|91.93|93.3|92|93.23|91.93|6
1655108610000|2022-06-13 08:23:30|93.22|91.92|93.14|91.84|93.24|91.94|93.13|91.83|14
1655108620000|2022-06-13 08:23:40|93.19|91.89|93.29|91.99|93.3|92|93.13|91.83|15
1655108630000|2022-06-13 08:23:50|93.25|91.95|93.19|91.89|93.25|91.95|93.13|91.83|10
1655108640000|2022-06-13 08:24:00|93.15|91.85|93.21|91.91|93.22|91.92|93.04|91.74|17
1655108650000|2022-06-13 08:24:10|93.18|91.88|93.25|91.95|93.25|91.95|93.13|91.83|12
1655108660000|2022-06-13 08:24:20|93.26|91.96|93.34|92.04|93.34|92.04|93.26|91.96|10
1655108670000|2022-06-13 08:24:30|93.33|92.03|93.16|91.86|93.33|92.03|93.16|91.86|12
1655108680000|2022-06-13 08:24:40|93.14|91.84|93.03|91.73|93.14|91.84|92.96|91.66|15
1655108690000|2022-06-13 08:24:50|93.07|91.77|93.16|91.86|93.18|91.88|93.06|91.76|9
1655108700000|2022-06-13 08:25:00|93.17|91.87|93.25|91.95|93.25|91.95|93.12|91.82|10
1655108710000|2022-06-13 08:25:10|93.28|91.98|93.38|92.08|93.47|92.17|93.28|91.98|16
1655108720000|2022-06-13 08:25:20|93.35|92.05|93.12|91.82|93.35|92.05|93.12|91.82|16
1655108730000|2022-06-13 08:25:30|93.15|91.85|92.94|91.64|93.15|91.85|92.94|91.64|13
1655108740000|2022-06-13 08:25:40|92.93|91.63|92.9|91.6|92.93|91.63|92.87|91.57|13
1655108750000|2022-06-13 08:25:50|92.96|91.66|92.66|91.36|92.97|91.67|92.65|91.35|22
1655108760000|2022-06-13 08:26:00|92.65|91.35|92.62|91.32|92.67|91.37|92.62|91.32|5
1655108770000|2022-06-13 08:26:10|92.65|91.35|92.54|91.24|92.67|91.37|92.54|91.24|16
1655108780000|2022-06-13 08:26:20|92.53|91.23|92.6|91.3|92.6|91.3|92.41|91.11|13
1655108790000|2022-06-13 08:26:30|92.61|91.31|93.04|91.74|93.04|91.74|92.59|91.29|18
1655108800000|2022-06-13 08:26:40|92.96|91.66|93.02|91.72|93.03|91.73|92.87|91.57|16
1655108810000|2022-06-13 08:26:50|93.03|91.73|93.09|91.79|93.09|91.79|93.02|91.72|13
1655108820000|2022-06-13 08:27:00|93.14|91.84|93.41|92.11|93.42|92.12|93.11|91.81|19
1655108830000|2022-06-13 08:27:10|93.4|92.1|93.48|92.18|93.48|92.18|93.34|92.04|20
1655108840000|2022-06-13 08:27:20|93.47|92.17|93.29|91.99|93.47|92.17|93.29|91.99|20
1655108850000|2022-06-13 08:27:30|93.25|91.95|93.11|91.81|93.25|91.95|93.11|91.81|8
1655108860000|2022-06-13 08:27:40|93.14|91.84|93.3|92|93.32|92.02|93.13|91.83|12
1655108870000|2022-06-13 08:27:50|93.31|92.01|93.23|91.93|93.32|92.02|93.21|91.91|11
1655108880000|2022-06-13 08:28:00|93.22|91.92|93.26|91.96|93.33|92.03|93.22|91.92|12
1655108890000|2022-06-13 08:28:10|93.23|91.93|93.32|92.02|93.39|92.09|93.23|91.93|9
1655108900000|2022-06-13 08:28:20|93.33|92.03|93.45|92.15|93.45|92.15|93.33|92.03|11
1655108910000|2022-06-13 08:28:30|93.47|92.17|93.53|92.23|93.57|92.27|93.47|92.17|9
1655108920000|2022-06-13 08:28:40|93.54|92.24|93.57|92.27|93.58|92.28|93.54|92.24|10
1655108930000|2022-06-13 08:28:50|93.56|92.26|93.42|92.12|93.61|92.31|93.42|92.12|17
1655108940000|2022-06-13 08:29:00|93.41|92.11|93.52|92.22|93.52|92.22|93.39|92.09|9
1655108950000|2022-06-13 08:29:10|93.53|92.23|93.51|92.21|93.61|92.31|93.51|92.21|15
1655108960000|2022-06-13 08:29:20|93.5|92.2|93.52|92.22|93.52|92.22|93.44|92.14|15
1655108970000|2022-06-13 08:29:30|93.53|92.23|93.54|92.24|93.62|92.32|93.51|92.21|18
1655108980000|2022-06-13 08:29:40|93.53|92.23|93.55|92.25|93.56|92.26|93.44|92.14|16
1655108990000|2022-06-13 08:29:50|93.56|92.26|93.64|92.34|93.65|92.35|93.56|92.26|6
1655109000000|2022-06-13 08:30:00|93.63|92.33|93.6|92.3|93.63|92.33|93.52|92.22|16
1655109010000|2022-06-13 08:30:10|93.59|92.29|93.61|92.31|93.65|92.35|93.58|92.28|14
1655109020000|2022-06-13 08:30:20|93.62|92.32|93.65|92.35|93.69|92.39|93.61|92.31|11
1655109030000|2022-06-13 08:30:30|93.7|92.4|94.04|92.74|94.04|92.74|93.7|92.4|16
1655109040000|2022-06-13 08:30:40|94.07|92.77|94.08|92.78|94.13|92.83|94.04|92.74|13
1655109050000|2022-06-13 08:30:50|94.04|92.74|94.29|92.99|94.29|92.99|94.04|92.74|15
1655109060000|2022-06-13 08:31:00|94.28|92.98|94.42|93.12|94.42|93.12|94.22|92.92|13
1655109070000|2022-06-13 08:31:10|94.47|93.17|94.42|93.12|94.5|93.2|94.42|93.12|16
1655109080000|2022-06-13 08:31:20|94.43|93.13|94.48|93.18|94.53|93.23|94.39|93.09|14
1655109090000|2022-06-13 08:31:30|94.43|93.13|94.53|93.23|94.55|93.25|94.39|93.09|14
1655109100000|2022-06-13 08:31:40|94.57|93.27|94.51|93.21|94.7|93.4|94.51|93.21|17
1655109110000|2022-06-13 08:31:50|94.56|93.26|94.7|93.4|94.7|93.4|94.56|93.26|11
1655109120000|2022-06-13 08:32:00|94.74|93.44|94.6|93.3|94.74|93.44|94.6|93.3|9
1655109130000|2022-06-13 08:32:10|94.61|93.31|94.61|93.31|94.64|93.34|94.49|93.19|17
1655109140000|2022-06-13 08:32:20|94.6|93.3|94.4|93.1|94.6|93.3|94.4|93.1|14
1655109150000|2022-06-13 08:32:30|94.41|93.11|94.48|93.18|94.53|93.23|94.41|93.11|11
1655109160000|2022-06-13 08:32:40|94.43|93.13|94.23|92.93|94.43|93.13|94.23|92.93|15
1655109170000|2022-06-13 08:32:50|94.22|92.92|94.21|92.91|94.31|93.01|94.2|92.9|15
1655109180000|2022-06-13 08:33:00|94.16|92.86|94.27|92.97|94.33|93.03|94.14|92.84|10
1655109190000|2022-06-13 08:33:10|94.3|93|94.21|92.91|94.32|93.02|94.21|92.91|14
1655109200000|2022-06-13 08:33:20|94.23|92.93|94.3|93|94.3|93|94.21|92.91|9
1655109210000|2022-06-13 08:33:30|94.31|93.01|94.41|93.11|94.44|93.14|94.31|93.01|10
1655109220000|2022-06-13 08:33:40|94.43|93.13|94.5|93.2|94.5|93.2|94.43|93.13|6
1655109230000|2022-06-13 08:33:50|94.49|93.19|94.52|93.22|94.59|93.29|94.49|93.19|7
1655109240000|2022-06-13 08:34:00|94.57|93.27|94.62|93.32|94.65|93.35|94.51|93.21|12
1655109250000|2022-06-13 08:34:10|94.67|93.37|94.7|93.4|94.71|93.41|94.61|93.31|17
1655109260000|2022-06-13 08:34:20|94.69|93.39|94.82|93.52|94.82|93.52|94.69|93.39|9
1655109270000|2022-06-13 08:34:30|94.89|93.59|94.99|93.69|94.99|93.69|94.83|93.53|17
1655109280000|2022-06-13 08:34:40|94.98|93.68|95|93.7|95.08|93.78|94.93|93.63|21
1655109290000|2022-06-13 08:34:50|94.94|93.64|95.06|93.76|95.09|93.79|94.92|93.62|21
1655109300000|2022-06-13 08:35:00|95.1|93.8|95.04|93.74|95.14|93.84|95.01|93.71|12
1655109310000|2022-06-13 08:35:10|95.03|93.73|95.03|93.73|95.12|93.82|95.01|93.71|13
1655109320000|2022-06-13 08:35:20|95.06|93.76|95.01|93.71|95.15|93.85|95.01|93.71|15
1655109330000|2022-06-13 08:35:30|95.03|93.73|94.98|93.68|95.06|93.76|94.98|93.68|12
1655109340000|2022-06-13 08:35:40|94.93|93.63|94.91|93.61|94.99|93.69|94.89|93.59|10
1655109350000|2022-06-13 08:35:50|94.95|93.65|94.93|93.63|94.99|93.69|94.92|93.62|9
1655109360000|2022-06-13 08:36:00|94.96|93.66|94.63|93.33|94.96|93.66|94.63|93.33|18
1655109370000|2022-06-13 08:36:10|94.61|93.31|94.4|93.1|94.64|93.34|94.36|93.06|23
1655109380000|2022-06-13 08:36:20|94.39|93.09|94.38|93.08|94.43|93.13|94.31|93.01|15
1655109390000|2022-06-13 08:36:30|94.31|93.01|94.23|92.93|94.38|93.08|94.23|92.93|17
1655109400000|2022-06-13 08:36:40|94.22|92.92|94.33|93.03|94.38|93.08|94.19|92.89|17
1655109410000|2022-06-13 08:36:50|94.32|93.02|94.16|92.86|94.33|93.03|94.1|92.8|15
1655109420000|2022-06-13 08:37:00|94.09|92.79|94|92.7|94.09|92.79|93.98|92.68|14
1655109430000|2022-06-13 08:37:10|93.93|92.63|93.92|92.62|94.02|92.72|93.92|92.62|13
1655109440000|2022-06-13 08:37:20|93.99|92.69|93.99|92.69|94.08|92.78|93.99|92.69|14
1655109450000|2022-06-13 08:37:30|94|92.7|93.92|92.62|94.03|92.73|93.92|92.62|10
1655109460000|2022-06-13 08:37:40|93.91|92.61|94.01|92.71|94.03|92.73|93.91|92.61|12
1655109470000|2022-06-13 08:37:50|93.92|92.62|93.98|92.68|93.98|92.68|93.92|92.62|5
1655109480000|2022-06-13 08:38:00|93.99|92.69|94.04|92.74|94.07|92.77|93.99|92.69|16
1655109490000|2022-06-13 08:38:10|94.01|92.71|93.91|92.61|94.01|92.71|93.88|92.58|16
1655109500000|2022-06-13 08:38:20|93.94|92.64|93.92|92.62|94.01|92.71|93.9|92.6|12
1655109510000|2022-06-13 08:38:30|93.93|92.63|93.88|92.58|93.98|92.68|93.82|92.52|11
1655109520000|2022-06-13 08:38:40|93.87|92.57|93.82|92.52|93.92|92.62|93.82|92.52|10
1655109530000|2022-06-13 08:38:50|93.84|92.54|93.89|92.59|93.94|92.64|93.82|92.52|9
1655109540000|2022-06-13 08:39:00|93.82|92.52|93.99|92.69|93.99|92.69|93.82|92.52|6
1655109550000|2022-06-13 08:39:10|94|92.7|94.02|92.72|94.13|92.83|94|92.7|9
1655109560000|2022-06-13 08:39:20|94.07|92.77|93.93|92.63|94.09|92.79|93.9|92.6|15
1655109570000|2022-06-13 08:39:30|93.94|92.64|93.81|92.51|93.98|92.68|93.78|92.48|20
1655109580000|2022-06-13 08:39:40|93.72|92.42|93.8|92.5|93.82|92.52|93.59|92.29|18
1655109590000|2022-06-13 08:39:50|93.85|92.55|94.02|92.72|94.13|92.83|93.85|92.55|16
1655109600000|2022-06-13 08:40:00|94.07|92.77|94.43|93.13|94.51|93.21|94.07|92.77|13
1655109610000|2022-06-13 08:40:10|94.39|93.09|94.42|93.12|94.47|93.17|94.34|93.04|18
1655109620000|2022-06-13 08:40:20|94.43|93.13|94.52|93.22|94.59|93.29|94.42|93.12|22
1655109630000|2022-06-13 08:40:30|94.49|93.19|94.52|93.22|94.57|93.27|94.48|93.18|12
1655109640000|2022-06-13 08:40:40|94.51|93.21|94.38|93.08|94.53|93.23|94.31|93.01|17
1655109650000|2022-06-13 08:40:50|94.31|93.01|94.13|92.83|94.32|93.02|94.13|92.83|13
1655109660000|2022-06-13 08:41:00|94.12|92.82|94.12|92.82|94.21|92.91|94.08|92.78|19
1655109670000|2022-06-13 08:41:10|94.11|92.81|94.13|92.83|94.19|92.89|94.09|92.79|19
1655109680000|2022-06-13 08:41:20|94.18|92.88|94.12|92.82|94.24|92.94|94.12|92.82|12
1655109690000|2022-06-13 08:41:30|94.11|92.81|93.9|92.6|94.11|92.81|93.9|92.6|22
1655109700000|2022-06-13 08:41:40|93.89|92.59|93.64|92.34|93.89|92.59|93.64|92.34|21
1655109710000|2022-06-13 08:41:50|93.63|92.33|93.61|92.31|93.64|92.34|93.59|92.29|12
1655109720000|2022-06-13 08:42:00|93.63|92.33|93.49|92.19|93.65|92.35|93.43|92.13|19
1655109730000|2022-06-13 08:42:10|93.51|92.21|93.53|92.23|93.6|92.3|93.5|92.2|15
1655109740000|2022-06-13 08:42:20|93.58|92.28|93.6|92.3|93.6|92.3|93.51|92.21|10
1655109750000|2022-06-13 08:42:30|93.62|92.32|93.5|92.2|93.62|92.32|93.5|92.2|16
1655109760000|2022-06-13 08:42:40|93.56|92.26|93.52|92.22|93.56|92.26|93.48|92.18|15
1655109770000|2022-06-13 08:42:50|93.56|92.26|93.5|92.2|93.61|92.31|93.5|92.2|13
1655109780000|2022-06-13 08:43:00|93.51|92.21|93.47|92.17|93.52|92.22|93.41|92.11|15
1655109790000|2022-06-13 08:43:10|93.51|92.21|93.61|92.31|93.65|92.35|93.5|92.2|11
1655109800000|2022-06-13 08:43:20|93.6|92.3|93.52|92.22|93.61|92.31|93.52|92.22|10
1655109810000|2022-06-13 08:43:30|93.51|92.21|93.52|92.22|93.56|92.26|93.48|92.18|11
1655109820000|2022-06-13 08:43:40|93.51|92.21|93.43|92.13|93.51|92.21|93.32|92.02|17
1655109830000|2022-06-13 08:43:50|93.39|92.09|93.99|92.69|93.99|92.69|93.38|92.08|20
1655109840000|2022-06-13 08:44:00|93.98|92.68|94.23|92.93|94.27|92.97|93.89|92.59|24
1655109850000|2022-06-13 08:44:10|94.22|92.92|94.4|93.1|94.5|93.2|94.22|92.92|20
1655109860000|2022-06-13 08:44:20|94.45|93.15|94.35|93.05|94.55|93.25|94.3|93|17
1655109870000|2022-06-13 08:44:30|94.37|93.07|94.33|93.03|94.46|93.16|94.28|92.98|28
1655109880000|2022-06-13 08:44:40|94.31|93.01|94.12|92.82|94.31|93.01|94.12|92.82|13
1655109890000|2022-06-13 08:44:50|94.13|92.83|94.08|92.78|94.18|92.88|94.08|92.78|7
1655109900000|2022-06-13 08:45:00|94.1|92.8|93.89|92.59|94.1|92.8|93.83|92.53|18
1655109910000|2022-06-13 08:45:10|93.94|92.64|93.87|92.57|94.02|92.72|93.87|92.57|16
1655109920000|2022-06-13 08:45:20|93.82|92.52|93.69|92.39|93.88|92.58|93.69|92.39|23
1655109930000|2022-06-13 08:45:30|93.68|92.38|93.63|92.33|93.71|92.41|93.61|92.31|15
1655109940000|2022-06-13 08:45:40|93.62|92.32|93.44|92.14|93.62|92.32|93.42|92.12|19
1655109950000|2022-06-13 08:45:50|93.47|92.17|93.49|92.19|93.52|92.22|93.42|92.12|16
1655109960000|2022-06-13 08:46:00|93.46|92.16|93.23|91.93|93.46|92.16|93.23|91.93|24
1655109970000|2022-06-13 08:46:10|93.22|91.92|93.59|92.29|93.6|92.3|93.22|91.92|16
1655109980000|2022-06-13 08:46:20|93.58|92.28|93.33|92.03|93.59|92.29|93.33|92.03|19
1655109990000|2022-06-13 08:46:30|93.32|92.02|93.28|91.98|93.34|92.04|93.22|91.92|14
1655110000000|2022-06-13 08:46:40|93.23|91.93|93.3|92|93.33|92.03|93.21|91.91|14
1655110010000|2022-06-13 08:46:50|93.29|91.99|93.32|92.02|93.33|92.03|93.21|91.91|14
1655110020000|2022-06-13 08:47:00|93.31|92.01|93.4|92.1|93.51|92.21|93.31|92.01|18
1655110030000|2022-06-13 08:47:10|93.39|92.09|93.23|91.93|93.41|92.11|93.23|91.93|18
1655110040000|2022-06-13 08:47:20|93.13|91.83|93.36|92.06|93.37|92.07|93.1|91.8|24
1655110050000|2022-06-13 08:47:30|93.38|92.08|93.11|91.81|93.41|92.11|93.11|91.81|19
1655110060000|2022-06-13 08:47:40|93.1|91.8|93.13|91.83|93.29|91.99|93.1|91.8|21
1655110070000|2022-06-13 08:47:50|93.09|91.79|93.17|91.87|93.17|91.87|93.04|91.74|9
1655110080000|2022-06-13 08:48:00|93.18|91.88|93.14|91.84|93.24|91.94|93.11|91.81|10
1655110090000|2022-06-13 08:48:10|93.12|91.82|93.24|91.94|93.24|91.94|93.09|91.79|13
1655110100000|2022-06-13 08:48:20|93.22|91.92|93.12|91.82|93.27|91.97|93.12|91.82|21
1655110110000|2022-06-13 08:48:30|93.04|91.74|92.99|91.69|93.07|91.77|92.93|91.63|15
1655110120000|2022-06-13 08:48:40|93|91.7|93.12|91.82|93.15|91.85|92.98|91.68|10
1655110130000|2022-06-13 08:48:50|93.13|91.83|92.93|91.63|93.13|91.83|92.88|91.58|19
1655110140000|2022-06-13 08:49:00|92.88|91.58|92.9|91.6|92.93|91.63|92.83|91.53|11
1655110150000|2022-06-13 08:49:10|92.94|91.64|93.06|91.76|93.16|91.86|92.94|91.64|19
1655110160000|2022-06-13 08:49:20|93.09|91.79|92.85|91.55|93.2|91.9|92.85|91.55|23
1655110170000|2022-06-13 08:49:30|92.86|91.56|92.43|91.13|92.86|91.56|92.43|91.13|24
1655110180000|2022-06-13 08:49:40|92.42|91.12|92.21|90.91|92.46|91.16|92.21|90.91|14
1655110190000|2022-06-13 08:49:50|92.26|90.96|92.21|90.91|92.32|91.02|92.21|90.91|12
1655110200000|2022-06-13 08:50:00|92.26|90.96|91.99|90.69|92.26|90.96|91.91|90.61|18
1655110210000|2022-06-13 08:50:10|91.98|90.68|92.22|90.92|92.26|90.96|91.97|90.67|19
1655110220000|2022-06-13 08:50:20|92.21|90.91|92.15|90.85|92.21|90.91|92.12|90.82|17
1655110230000|2022-06-13 08:50:30|92.18|90.88|92.16|90.86|92.18|90.88|92.11|90.81|6
1655110240000|2022-06-13 08:50:40|92.23|90.93|92.19|90.89|92.26|90.96|92.16|90.86|14
1655110250000|2022-06-13 08:50:50|92.2|90.9|92.07|90.77|92.2|90.9|92.07|90.77|10
1655110260000|2022-06-13 08:51:00|92.1|90.8|92.18|90.88|92.2|90.9|92.07|90.77|10
1655110270000|2022-06-13 08:51:10|92.2|90.9|92.2|90.9|92.2|90.9|92.17|90.87|6
1655110280000|2022-06-13 08:51:20|92.19|90.89|92.17|90.87|92.19|90.89|92.09|90.79|15
1655110290000|2022-06-13 08:51:30|92.18|90.88|92.04|90.74|92.18|90.88|92.04|90.74|11
1655110300000|2022-06-13 08:51:40|92.01|90.71|91.99|90.69|92.06|90.76|91.97|90.67|14
1655110310000|2022-06-13 08:51:50|92|90.7|92.14|90.84|92.15|90.85|92|90.7|11
1655110320000|2022-06-13 08:52:00|92.13|90.83|92.05|90.75|92.14|90.84|92|90.7|21
1655110330000|2022-06-13 08:52:10|92.04|90.74|92.15|90.85|92.21|90.91|92.04|90.74|21
1655110340000|2022-06-13 08:52:20|92.11|90.81|92.24|90.94|92.27|90.97|92.1|90.8|12
1655110350000|2022-06-13 08:52:30|92.27|90.97|92.43|91.13|92.43|91.13|92.24|90.94|16
1655110360000|2022-06-13 08:52:40|92.42|91.12|92.42|91.12|92.46|91.16|92.39|91.09|15
1655110370000|2022-06-13 08:52:50|92.4|91.1|92.31|91.01|92.42|91.12|92.31|91.01|13
1655110380000|2022-06-13 08:53:00|92.32|91.02|92.21|90.91|92.32|91.02|92.21|90.91|14
1655110390000|2022-06-13 08:53:10|92.25|90.95|92.23|90.93|92.25|90.95|92.1|90.8|15
1655110400000|2022-06-13 08:53:20|92.21|90.91|92.11|90.81|92.25|90.95|92.1|90.8|13
1655110410000|2022-06-13 08:53:30|92.15|90.85|91.93|90.63|92.15|90.85|91.92|90.62|18
1655110420000|2022-06-13 08:53:40|91.91|90.61|91.53|90.23|91.92|90.62|91.53|90.23|20
1655110430000|2022-06-13 08:53:50|91.52|90.22|91.5|90.2|91.57|90.27|91.5|90.2|13
1655110440000|2022-06-13 08:54:00|91.55|90.25|91.48|90.18|91.6|90.3|91.48|90.18|15
1655110450000|2022-06-13 08:54:10|91.43|90.13|91.38|90.08|91.48|90.18|91.38|90.08|15
1655110460000|2022-06-13 08:54:20|91.32|90.02|91.35|90.05|91.42|90.12|91.29|89.99|17
1655110470000|2022-06-13 08:54:30|91.4|90.1|91.4|90.1|91.44|90.14|91.29|89.99|18
1655110480000|2022-06-13 08:54:40|91.44|90.14|91.34|90.04|91.44|90.14|91.33|90.03|13
1655110490000|2022-06-13 08:54:50|91.35|90.05|91.49|90.19|91.49|90.19|91.35|90.05|8
1655110500000|2022-06-13 08:55:00|91.48|90.18|91.51|90.21|91.51|90.21|91.4|90.1|25
1655110510000|2022-06-13 08:55:10|91.55|90.25|91.53|90.23|91.55|90.25|91.42|90.12|17
1655110520000|2022-06-13 08:55:20|91.54|90.24|91.85|90.55|91.85|90.55|91.54|90.24|9
1655110530000|2022-06-13 08:55:30|91.91|90.61|91.9|90.6|91.94|90.64|91.82|90.52|14
1655110540000|2022-06-13 08:55:40|91.83|90.53|91.69|90.39|91.86|90.56|91.69|90.39|19
1655110550000|2022-06-13 08:55:50|91.64|90.34|91.58|90.28|91.64|90.34|91.51|90.21|16
1655110560000|2022-06-13 08:56:00|91.57|90.27|91.44|90.14|91.57|90.27|91.42|90.12|19
1655110570000|2022-06-13 08:56:10|91.45|90.15|91.39|90.09|91.49|90.19|91.31|90.01|16
1655110580000|2022-06-13 08:56:20|91.4|90.1|91.25|89.95|91.5|90.2|91.25|89.95|18
1655110590000|2022-06-13 08:56:30|91.22|89.92|91.16|89.86|91.22|89.92|90.97|89.67|21
1655110600000|2022-06-13 08:56:40|91.21|89.91|91.22|89.92|91.22|89.92|91.07|89.77|14
1655110610000|2022-06-13 08:56:50|91.24|89.94|91.11|89.81|91.36|90.06|91.11|89.81|24
1655110620000|2022-06-13 08:57:00|91.1|89.8|91.01|89.71|91.15|89.85|91|89.7|18
1655110630000|2022-06-13 08:57:10|91|89.7|91.03|89.73|91.03|89.73|90.99|89.69|11
1655110640000|2022-06-13 08:57:20|90.95|89.65|91.09|89.79|91.11|89.81|90.86|89.56|20
1655110650000|2022-06-13 08:57:30|91.13|89.83|91.33|90.03|91.38|90.08|91.08|89.78|14
1655110660000|2022-06-13 08:57:40|91.38|90.08|91.44|90.14|91.46|90.16|91.38|90.08|10
1655110670000|2022-06-13 08:57:50|91.42|90.12|91.33|90.03|91.43|90.13|91.3|90|16
1655110680000|2022-06-13 08:58:00|91.28|89.98|91.21|89.91|91.33|90.03|91.21|89.91|18
1655110690000|2022-06-13 08:58:10|91.16|89.86|90.93|89.63|91.19|89.89|90.93|89.63|22
1655110700000|2022-06-13 08:58:20|90.94|89.64|90.95|89.65|90.95|89.65|90.88|89.58|11
1655110710000|2022-06-13 08:58:30|90.99|89.69|91.03|89.73|91.03|89.73|90.9|89.6|12
1655110720000|2022-06-13 08:58:40|91.08|89.78|91.02|89.72|91.09|89.79|90.99|89.69|11
1655110730000|2022-06-13 08:58:50|91.06|89.76|90.99|89.69|91.06|89.76|90.99|89.69|8
1655110740000|2022-06-13 08:59:00|90.98|89.68|90.9|89.6|90.98|89.68|90.9|89.6|11
1655110750000|2022-06-13 08:59:10|90.93|89.63|90.99|89.69|90.99|89.69|90.88|89.58|17
1655110760000|2022-06-13 08:59:20|91.01|89.71|91.24|89.94|91.24|89.94|91.01|89.71|12
1655110770000|2022-06-13 08:59:30|91.22|89.92|91.2|89.9|91.27|89.97|91.19|89.89|15
1655110780000|2022-06-13 08:59:40|91.19|89.89|91.15|89.85|91.21|89.91|91.1|89.8|19
1655110790000|2022-06-13 08:59:50|91.2|89.9|91.08|89.78|91.21|89.91|91.02|89.72|15
1655110800000|2022-06-13 09:00:00|91.07|89.77|91.2|89.9|91.24|89.94|91.01|89.71|16
1655110810000|2022-06-13 09:00:10|91.21|89.91|91.28|89.98|91.31|90.01|91.21|89.91|6
1655110820000|2022-06-13 09:00:20|91.31|90.01|91.41|90.11|91.48|90.18|91.31|90.01|11
1655110830000|2022-06-13 09:00:30|91.42|90.12|91.39|90.09|91.5|90.2|91.39|90.09|14
1655110840000|2022-06-13 09:00:40|91.38|90.08|91.41|90.11|91.41|90.11|91.33|90.03|11
1655110850000|2022-06-13 09:00:50|91.43|90.13|91.4|90.1|91.48|90.18|91.4|90.1|21
1655110860000|2022-06-13 09:01:00|91.43|90.13|91.32|90.02|91.44|90.14|91.31|90.01|14
1655110870000|2022-06-13 09:01:10|91.31|90.01|91.38|90.08|91.38|90.08|91.31|90.01|9
1655110880000|2022-06-13 09:01:20|91.36|90.06|91.42|90.12|91.42|90.12|91.36|90.06|6
1655110890000|2022-06-13 09:01:30|91.45|90.15|91.4|90.1|91.45|90.15|91.39|90.09|11
1655110900000|2022-06-13 09:01:40|91.41|90.11|91.29|89.99|91.41|90.11|91.29|89.99|9
1655110910000|2022-06-13 09:01:50|91.24|89.94|91.27|89.97|91.3|90|91.18|89.88|10
1655110920000|2022-06-13 09:02:00|91.26|89.96|91.28|89.98|91.28|89.98|91.17|89.87|14
1655110930000|2022-06-13 09:02:10|91.27|89.97|91.18|89.88|91.27|89.97|91.18|89.88|10
1655110940000|2022-06-13 09:02:20|91.21|89.91|91.18|89.88|91.29|89.99|91.18|89.88|11
1655110950000|2022-06-13 09:02:30|91.23|89.93|91.37|90.07|91.38|90.08|91.23|89.93|12
1655110960000|2022-06-13 09:02:40|91.44|90.14|91.39|90.09|91.44|90.14|91.39|90.09|7
1655110970000|2022-06-13 09:02:50|91.37|90.07|91.36|90.06|91.41|90.11|91.36|90.06|9
1655110980000|2022-06-13 09:03:00|91.43|90.13|91.44|90.14|91.49|90.19|91.39|90.09|10
1655110990000|2022-06-13 09:03:10|91.42|90.12|91.38|90.08|91.44|90.14|91.38|90.08|10
1655111000000|2022-06-13 09:03:20|91.39|90.09|91.38|90.08|91.39|90.09|91.38|90.08|2
1655111010000|2022-06-13 09:03:30|91.39|90.09|91.49|90.19|91.49|90.19|91.39|90.09|4
1655111020000|2022-06-13 09:03:40|91.5|90.2|92.01|90.71|92.01|90.71|91.49|90.19|20
1655111030000|2022-06-13 09:03:50|92.05|90.75|92.01|90.71|92.06|90.76|91.9|90.6|18
1655111040000|2022-06-13 09:04:00|92.03|90.73|92.3|91|92.3|91|92.03|90.73|17
1655111050000|2022-06-13 09:04:10|92.31|91.01|92.34|91.04|92.35|91.05|92.21|90.91|24
1655111060000|2022-06-13 09:04:20|92.33|91.03|92.29|90.99|92.37|91.07|92.29|90.99|13
1655111070000|2022-06-13 09:04:30|92.31|91.01|92.22|90.92|92.36|91.06|92.22|90.92|16
1655111080000|2022-06-13 09:04:40|92.21|90.91|92.11|90.81|92.28|90.98|92.11|90.81|14
1655111090000|2022-06-13 09:04:50|92.1|90.8|91.83|90.53|92.12|90.82|91.8|90.5|21
1655111100000|2022-06-13 09:05:00|91.8|90.5|92.01|90.71|92.01|90.71|91.79|90.49|21
1655111110000|2022-06-13 09:05:10|92|90.7|91.94|90.64|92.12|90.82|91.91|90.61|23
1655111120000|2022-06-13 09:05:20|91.93|90.63|91.68|90.38|91.93|90.63|91.68|90.38|11
1655111130000|2022-06-13 09:05:30|91.62|90.32|91.44|90.14|91.62|90.32|91.43|90.13|20
1655111140000|2022-06-13 09:05:40|91.43|90.13|91.3|90|91.43|90.13|91.3|90|11
1655111150000|2022-06-13 09:05:50|91.29|89.99|91.22|89.92|91.32|90.02|91.22|89.92|17
1655111160000|2022-06-13 09:06:00|91.21|89.91|91.2|89.9|91.29|89.99|91.19|89.89|13
1655111170000|2022-06-13 09:06:10|91.13|89.83|91.09|89.79|91.16|89.86|91.09|89.79|15
1655111180000|2022-06-13 09:06:20|91.08|89.78|91.11|89.81|91.27|89.97|91.08|89.78|19
1655111190000|2022-06-13 09:06:30|91.1|89.8|91.01|89.71|91.1|89.8|90.99|89.69|15
1655111200000|2022-06-13 09:06:40|91|89.7|91.15|89.85|91.17|89.87|90.99|89.69|15
1655111210000|2022-06-13 09:06:50|91.16|89.86|91.1|89.8|91.2|89.9|91.1|89.8|17
1655111220000|2022-06-13 09:07:00|91.04|89.74|91.01|89.71|91.1|89.8|91|89.7|14
1655111230000|2022-06-13 09:07:10|91|89.7|91.02|89.72|91.1|89.8|90.93|89.63|16
1655111240000|2022-06-13 09:07:20|91.01|89.71|91|89.7|91.01|89.71|91|89.7|8
1655111250000|2022-06-13 09:07:30|91.01|89.71|90.58|89.28|91.01|89.71|90.58|89.28|22
1655111260000|2022-06-13 09:07:40|90.48|89.18|90.58|89.28|90.63|89.33|90.41|89.11|15
1655111270000|2022-06-13 09:07:50|90.57|89.27|89.81|88.51|90.57|89.27|89.76|88.46|27
1655111280000|2022-06-13 09:08:00|89.75|88.45|89.13|87.83|89.77|88.47|89.13|87.83|30
1655111290000|2022-06-13 09:08:10|89.14|87.84|88.52|87.22|89.14|87.84|88.52|87.22|16
1655111300000|2022-06-13 09:08:20|88.53|87.23|88.69|87.39|88.74|87.44|88.52|87.22|13
1655111310000|2022-06-13 09:08:30|88.68|87.38|88.86|87.56|88.86|87.56|88.59|87.29|16
1655111320000|2022-06-13 09:08:40|88.91|87.61|88.97|87.67|88.97|87.67|88.87|87.57|15
1655111330000|2022-06-13 09:08:50|88.98|87.68|88.92|87.62|88.98|87.68|88.89|87.59|14
1655111340000|2022-06-13 09:09:00|88.95|87.65|88.68|87.38|88.96|87.66|88.68|87.38|22
1655111350000|2022-06-13 09:09:10|88.65|87.35|89.47|88.17|89.47|88.17|88.64|87.34|27
1655111360000|2022-06-13 09:09:20|89.48|88.18|89.29|87.99|89.63|88.33|89.25|87.95|27
1655111370000|2022-06-13 09:09:30|89.32|88.02|89.67|88.37|89.67|88.37|89.32|88.02|14
1655111380000|2022-06-13 09:09:40|89.66|88.36|90.05|88.75|90.05|88.75|89.65|88.35|18
1655111390000|2022-06-13 09:09:50|90.04|88.74|90.37|89.07|90.37|89.07|90.04|88.74|20
1655111400000|2022-06-13 09:10:00|90.4|89.1|90.42|89.12|90.42|89.12|90.26|88.96|24
1655111410000|2022-06-13 09:10:10|90.43|89.13|90.51|89.21|90.72|89.42|90.43|89.13|29
1655111420000|2022-06-13 09:10:20|90.45|89.15|90.72|89.42|90.72|89.42|90.45|89.15|12
1655111430000|2022-06-13 09:10:30|90.73|89.43|90.89|89.59|90.97|89.67|90.73|89.43|14
1655111440000|2022-06-13 09:10:40|90.83|89.53|90.76|89.46|90.83|89.53|90.72|89.42|16
1655111450000|2022-06-13 09:10:50|90.75|89.45|91.04|89.74|91.09|89.79|90.74|89.44|21
1655111460000|2022-06-13 09:11:00|91.09|89.79|90.77|89.47|91.09|89.79|90.77|89.47|26
1655111470000|2022-06-13 09:11:10|90.76|89.46|90.58|89.28|90.76|89.46|90.52|89.22|21
1655111480000|2022-06-13 09:11:20|90.66|89.36|90.99|89.69|90.99|89.69|90.64|89.34|22
1655111490000|2022-06-13 09:11:30|90.93|89.63|91.23|89.93|91.25|89.95|90.93|89.63|20
1655111500000|2022-06-13 09:11:40|91.24|89.94|91.39|90.09|91.51|90.21|91.23|89.93|22
1655111510000|2022-06-13 09:11:50|91.4|90.1|91.56|90.26|91.56|90.26|91.38|90.08|16
1655111520000|2022-06-13 09:12:00|91.57|90.27|91.7|90.4|91.7|90.4|91.54|90.24|10
1655111530000|2022-06-13 09:12:10|91.81|90.51|91.86|90.56|91.94|90.64|91.72|90.42|17
1655111540000|2022-06-13 09:12:20|91.85|90.55|91.91|90.61|91.94|90.64|91.82|90.52|26
1655111550000|2022-06-13 09:12:30|91.9|90.6|91.81|90.51|91.93|90.63|91.75|90.45|18
1655111560000|2022-06-13 09:12:40|91.78|90.48|91.87|90.57|91.97|90.67|91.78|90.48|16
1655111570000|2022-06-13 09:12:50|91.89|90.59|91.95|90.65|92|90.7|91.89|90.59|9
1655111580000|2022-06-13 09:13:00|91.9|90.6|92.23|90.93|92.23|90.93|91.9|90.6|16
1655111590000|2022-06-13 09:13:10|92.2|90.9|92.56|91.26|92.56|91.26|92.19|90.89|15
1655111600000|2022-06-13 09:13:20|92.55|91.25|92.59|91.29|92.68|91.38|92.49|91.19|20
1655111610000|2022-06-13 09:13:30|92.54|91.24|92.4|91.1|92.65|91.35|92.38|91.08|22
1655111620000|2022-06-13 09:13:40|92.39|91.09|92.7|91.4|92.72|91.42|92.39|91.09|20
1655111630000|2022-06-13 09:13:50|92.69|91.39|92.59|91.29|92.69|91.39|92.59|91.29|8
1655111640000|2022-06-13 09:14:00|92.58|91.28|92.58|91.28|92.61|91.31|92.41|91.11|18
1655111650000|2022-06-13 09:14:10|92.56|91.26|92.75|91.45|92.77|91.47|92.51|91.21|13
1655111660000|2022-06-13 09:14:20|92.77|91.47|92.53|91.23|92.77|91.47|92.53|91.23|16
1655111670000|2022-06-13 09:14:30|92.58|91.28|92.7|91.4|92.71|91.41|92.58|91.28|7
1655111680000|2022-06-13 09:14:40|92.72|91.42|92.7|91.4|92.72|91.42|92.6|91.3|11
1655111690000|2022-06-13 09:14:50|92.69|91.39|92.82|91.52|92.82|91.52|92.68|91.38|9
1655111700000|2022-06-13 09:15:00|92.83|91.53|93.05|91.75|93.07|91.77|92.81|91.51|20
1655111710000|2022-06-13 09:15:10|93.03|91.73|93.11|91.81|93.11|91.81|92.93|91.63|19
1655111720000|2022-06-13 09:15:20|93.16|91.86|93.06|91.76|93.16|91.86|92.98|91.68|13
1655111730000|2022-06-13 09:15:30|93.01|91.71|92.92|91.62|93.07|91.77|92.9|91.6|21
1655111740000|2022-06-13 09:15:40|92.93|91.63|92.8|91.5|92.93|91.63|92.8|91.5|10
1655111750000|2022-06-13 09:15:50|92.82|91.52|92.7|91.4|92.82|91.52|92.7|91.4|6
1655111760000|2022-06-13 09:16:00|92.62|91.32|92.53|91.23|92.62|91.32|92.53|91.23|5
1655111770000|2022-06-13 09:16:10|92.52|91.22|92.65|91.35|92.65|91.35|92.48|91.18|12
1655111780000|2022-06-13 09:16:20|92.72|91.42|92.72|91.42|92.72|91.42|92.72|91.42|1
1655111790000|2022-06-13 09:16:30|92.7|91.4|92.62|91.32|92.7|91.4|92.62|91.32|5
1655111800000|2022-06-13 09:16:40|92.61|91.31|92.59|91.29|92.65|91.35|92.52|91.22|12
1655111810000|2022-06-13 09:16:50|92.51|91.21|92.59|91.29|92.59|91.29|92.48|91.18|9
1655111820000|2022-06-13 09:17:00|92.54|91.24|92.56|91.26|92.7|91.4|92.49|91.19|17
1655111830000|2022-06-13 09:17:10|92.55|91.25|92.64|91.34|92.64|91.34|92.48|91.18|9
1655111840000|2022-06-13 09:17:20|92.69|91.39|92.98|91.68|92.98|91.68|92.69|91.39|8
1655111850000|2022-06-13 09:17:30|92.93|91.63|93.09|91.79|93.09|91.79|92.91|91.61|14
1655111860000|2022-06-13 09:17:40|93.17|91.87|93.09|91.79|93.18|91.88|93.05|91.75|12
1655111870000|2022-06-13 09:17:50|93.17|91.87|93.01|91.71|93.18|91.88|93.01|91.71|12
1655111880000|2022-06-13 09:18:00|93|91.7|93.03|91.73|93.03|91.73|92.91|91.61|14
1655111890000|2022-06-13 09:18:10|92.98|91.68|93.07|91.77|93.11|91.81|92.93|91.63|17
1655111900000|2022-06-13 09:18:20|93.01|91.71|93.03|91.73|93.11|91.81|92.99|91.69|13
1655111910000|2022-06-13 09:18:30|93|91.7|93.21|91.91|93.21|91.91|93|91.7|11
1655111920000|2022-06-13 09:18:40|93.19|91.89|93.61|92.31|93.61|92.31|93.19|91.89|11
1655111930000|2022-06-13 09:18:50|93.64|92.34|93.61|92.31|93.75|92.45|93.55|92.25|18
1655111940000|2022-06-13 09:19:00|93.65|92.35|93.69|92.39|93.7|92.4|93.53|92.23|22
1655111950000|2022-06-13 09:19:10|93.64|92.34|94.02|92.72|94.07|92.77|93.62|92.32|18
1655111960000|2022-06-13 09:19:20|93.99|92.69|93.89|92.59|94.02|92.72|93.89|92.59|12
1655111970000|2022-06-13 09:19:30|93.88|92.58|93.7|92.4|93.9|92.6|93.7|92.4|20
1655111980000|2022-06-13 09:19:40|93.69|92.39|93.61|92.31|93.69|92.39|93.61|92.31|9
1655111990000|2022-06-13 09:19:50|93.63|92.33|93.51|92.21|93.64|92.34|93.51|92.21|8
1655112000000|2022-06-13 09:20:00|93.53|92.23|93.52|92.22|93.59|92.29|93.5|92.2|10
1655112010000|2022-06-13 09:20:10|93.57|92.27|93.36|92.06|93.57|92.27|93.33|92.03|16
1655112020000|2022-06-13 09:20:20|93.3|92|93.46|92.16|93.46|92.16|93.27|91.97|15
1655112030000|2022-06-13 09:20:30|93.34|92.04|93.31|92.01|93.34|92.04|93.21|91.91|18
1655112040000|2022-06-13 09:20:40|93.3|92|93.19|91.89|93.3|92|93.19|91.89|12
1655112050000|2022-06-13 09:20:50|93.21|91.91|93.31|92.01|93.32|92.02|93.21|91.91|14
1655112060000|2022-06-13 09:21:00|93.28|91.98|93.32|92.02|93.37|92.07|93.28|91.98|7
1655112070000|2022-06-13 09:21:10|93.31|92.01|93.16|91.86|93.31|92.01|93.16|91.86|13
1655112080000|2022-06-13 09:21:20|93.1|91.8|92.97|91.67|93.1|91.8|92.96|91.66|13
1655112090000|2022-06-13 09:21:30|92.96|91.66|92.99|91.69|93.05|91.75|92.91|91.61|17
1655112100000|2022-06-13 09:21:40|93|91.7|92.93|91.63|93.11|91.81|92.93|91.63|13
1655112110000|2022-06-13 09:21:50|92.92|91.62|92.86|91.56|92.94|91.64|92.74|91.44|11
1655112120000|2022-06-13 09:22:00|92.87|91.57|92.61|91.31|92.88|91.58|92.61|91.31|16
1655112130000|2022-06-13 09:22:10|92.6|91.3|92.61|91.31|92.67|91.37|92.47|91.17|18
1655112140000|2022-06-13 09:22:20|92.6|91.3|92.64|91.34|92.65|91.35|92.51|91.21|11
1655112150000|2022-06-13 09:22:30|92.65|91.35|92.7|91.4|92.7|91.4|92.65|91.35|2
1655112160000|2022-06-13 09:22:40|92.73|91.43|93|91.7|93.03|91.73|92.73|91.43|8
1655112170000|2022-06-13 09:22:50|93.01|91.71|93.02|91.72|93.11|91.81|93.01|91.71|12
1655112180000|2022-06-13 09:23:00|93.04|91.74|92.85|91.55|93.06|91.76|92.8|91.5|15
1655112190000|2022-06-13 09:23:10|92.82|91.52|93.11|91.81|93.12|91.82|92.81|91.51|17
1655112200000|2022-06-13 09:23:20|93.1|91.8|93.06|91.76|93.21|91.91|93.06|91.76|8
1655112210000|2022-06-13 09:23:30|93.05|91.75|93.11|91.81|93.13|91.83|93.02|91.72|13
1655112220000|2022-06-13 09:23:40|93.1|91.8|92.85|91.55|93.11|91.81|92.84|91.54|20
1655112230000|2022-06-13 09:23:50|92.92|91.62|92.81|91.51|92.96|91.66|92.79|91.49|14
1655112240000|2022-06-13 09:24:00|92.78|91.48|92.9|91.6|92.96|91.66|92.78|91.48|10
1655112250000|2022-06-13 09:24:10|92.91|91.61|92.93|91.63|93|91.7|92.91|91.61|9
1655112260000|2022-06-13 09:24:20|92.99|91.69|92.98|91.68|92.99|91.69|92.81|91.51|17
1655112270000|2022-06-13 09:24:30|92.97|91.67|92.6|91.3|92.97|91.67|92.6|91.3|18
1655112280000|2022-06-13 09:24:40|92.59|91.29|92.53|91.23|92.59|91.29|92.49|91.19|10
1655112290000|2022-06-13 09:24:50|92.52|91.22|92.7|91.4|92.7|91.4|92.52|91.22|9
1655112300000|2022-06-13 09:25:00|92.75|91.45|92.75|91.45|92.75|91.45|92.75|91.45|1
1655112310000|2022-06-13 09:25:10|92.7|91.4|92.97|91.67|93|91.7|92.7|91.4|15
1655112320000|2022-06-13 09:25:20|92.91|91.61|92.62|91.32|92.94|91.64|92.62|91.32|19
1655112330000|2022-06-13 09:25:30|92.61|91.31|92.56|91.26|92.61|91.31|92.51|91.21|11
1655112340000|2022-06-13 09:25:40|92.54|91.24|92.47|91.17|92.54|91.24|92.44|91.14|13
1655112350000|2022-06-13 09:25:50|92.38|91.08|92.7|91.4|92.7|91.4|92.38|91.08|16
1655112360000|2022-06-13 09:26:00|92.75|91.45|92.64|91.34|92.81|91.51|92.62|91.32|13
1655112370000|2022-06-13 09:26:10|92.63|91.33|92.65|91.35|92.65|91.35|92.53|91.23|13
1655112380000|2022-06-13 09:26:20|92.7|91.4|92.72|91.42|92.72|91.42|92.55|91.25|12
1655112390000|2022-06-13 09:26:30|92.76|91.46|92.89|91.59|92.89|91.59|92.73|91.43|14
1655112400000|2022-06-13 09:26:40|92.9|91.6|93.08|91.78|93.08|91.78|92.9|91.6|12
1655112410000|2022-06-13 09:26:50|93.1|91.8|92.91|91.61|93.1|91.8|92.9|91.6|11
1655112420000|2022-06-13 09:27:00|92.94|91.64|93.08|91.78|93.1|91.8|92.94|91.64|11
1655112430000|2022-06-13 09:27:10|93.03|91.73|93.23|91.93|93.24|91.94|93.01|91.71|17
1655112440000|2022-06-13 09:27:20|93.22|91.92|93.12|91.82|93.26|91.96|93.12|91.82|9
1655112450000|2022-06-13 09:27:30|93.11|91.81|93.03|91.73|93.19|91.89|93.02|91.72|20
1655112460000|2022-06-13 09:27:40|93|91.7|92.92|91.62|93|91.7|92.83|91.53|19
1655112470000|2022-06-13 09:27:50|92.91|91.61|92.92|91.62|92.94|91.64|92.89|91.59|12
1655112480000|2022-06-13 09:28:00|92.93|91.63|92.81|91.51|92.93|91.63|92.81|91.51|12
1655112490000|2022-06-13 09:28:10|92.8|91.5|92.99|91.69|92.99|91.69|92.79|91.49|17
1655112500000|2022-06-13 09:28:20|92.96|91.66|92.62|91.32|92.96|91.66|92.62|91.32|17
1655112510000|2022-06-13 09:28:30|92.63|91.33|92.5|91.2|92.63|91.33|92.5|91.2|10
1655112520000|2022-06-13 09:28:40|92.49|91.19|92.45|91.15|92.5|91.2|92.41|91.11|19
1655112530000|2022-06-13 09:28:50|92.42|91.12|92.46|91.16|92.47|91.17|92.41|91.11|11
1655112540000|2022-06-13 09:29:00|92.47|91.17|92.65|91.35|92.65|91.35|92.47|91.17|20
1655112550000|2022-06-13 09:29:10|92.7|91.4|92.65|91.35|92.71|91.41|92.63|91.33|6
1655112560000|2022-06-13 09:29:20|92.64|91.34|92.55|91.25|92.7|91.4|92.53|91.23|22
1655112570000|2022-06-13 09:29:30|92.6|91.3|92.81|91.51|92.92|91.62|92.5|91.2|19
1655112580000|2022-06-13 09:29:40|92.84|91.54|93.04|91.74|93.1|91.8|92.84|91.54|22
1655112590000|2022-06-13 09:29:50|93.03|91.73|93.03|91.73|93.1|91.8|93.02|91.72|8
1655112600000|2022-06-13 09:30:00|93.06|91.76|93.05|91.75|93.11|91.81|92.99|91.69|21
1655112610000|2022-06-13 09:30:10|93.12|91.82|93.1|91.8|93.21|91.91|93.02|91.72|17
1655112620000|2022-06-13 09:30:20|93.11|91.81|93.02|91.72|93.11|91.81|93.01|91.71|11
1655112630000|2022-06-13 09:30:30|93.07|91.77|92.92|91.62|93.09|91.79|92.9|91.6|12
1655112640000|2022-06-13 09:30:40|92.89|91.59|92.65|91.35|92.89|91.59|92.62|91.32|19
1655112650000|2022-06-13 09:30:50|92.63|91.33|92.61|91.31|92.65|91.35|92.61|91.31|12
1655112660000|2022-06-13 09:31:00|92.55|91.25|92.5|91.2|92.62|91.32|92.5|91.2|16
1655112670000|2022-06-13 09:31:10|92.49|91.19|92.44|91.14|92.49|91.19|92.39|91.09|10
1655112680000|2022-06-13 09:31:20|92.48|91.18|92.53|91.23|92.58|91.28|92.48|91.18|15
1655112690000|2022-06-13 09:31:30|92.52|91.22|92.48|91.18|92.56|91.26|92.44|91.14|20
1655112700000|2022-06-13 09:31:40|92.41|91.11|92.34|91.04|92.45|91.15|92.29|90.99|16
1655112710000|2022-06-13 09:31:50|92.27|90.97|92.31|91.01|92.35|91.05|92.24|90.94|14
1655112720000|2022-06-13 09:32:00|92.34|91.04|92.06|90.76|92.34|91.04|91.93|90.63|24
1655112730000|2022-06-13 09:32:10|92.05|90.75|92.12|90.82|92.16|90.86|92.02|90.72|16
1655112740000|2022-06-13 09:32:20|92.17|90.87|92.18|90.88|92.29|90.99|92.11|90.81|22
1655112750000|2022-06-13 09:32:30|92.13|90.83|92.01|90.71|92.18|90.88|91.96|90.66|15
1655112760000|2022-06-13 09:32:40|91.98|90.68|91.91|90.61|91.98|90.68|91.83|90.53|18
1655112770000|2022-06-13 09:32:50|91.89|90.59|91.72|90.42|91.93|90.63|91.72|90.42|16
1655112780000|2022-06-13 09:33:00|91.7|90.4|91.83|90.53|91.91|90.61|91.7|90.4|8
1655112790000|2022-06-13 09:33:10|91.82|90.52|91.75|90.45|91.9|90.6|91.75|90.45|21
1655112800000|2022-06-13 09:33:20|91.72|90.42|91.65|90.35|91.72|90.42|91.64|90.34|4
1655112810000|2022-06-13 09:33:30|91.7|90.4|91.64|90.34|91.7|90.4|91.64|90.34|4
1655112820000|2022-06-13 09:33:40|91.63|90.33|91.51|90.21|91.63|90.33|91.46|90.16|16
1655112830000|2022-06-13 09:33:50|91.5|90.2|91.65|90.35|91.65|90.35|91.49|90.19|15
1655112840000|2022-06-13 09:34:00|91.71|90.41|91.7|90.4|91.71|90.41|91.65|90.35|8
1655112850000|2022-06-13 09:34:10|91.68|90.38|91.53|90.23|91.7|90.4|91.53|90.23|21
1655112860000|2022-06-13 09:34:20|91.52|90.22|91.43|90.13|91.52|90.22|91.31|90.01|23
1655112870000|2022-06-13 09:34:30|91.45|90.15|91.52|90.22|91.57|90.27|91.44|90.14|12
1655112880000|2022-06-13 09:34:40|91.56|90.26|91.65|90.35|91.65|90.35|91.56|90.26|11
1655112890000|2022-06-13 09:34:50|91.7|90.4|91.98|90.68|91.99|90.69|91.7|90.4|23
1655112900000|2022-06-13 09:35:00|92|90.7|92.17|90.87|92.43|91.13|92|90.7|24
1655112910000|2022-06-13 09:35:10|92.15|90.85|91.8|90.5|92.16|90.86|91.79|90.49|27
1655112920000|2022-06-13 09:35:20|91.85|90.55|92.1|90.8|92.12|90.82|91.83|90.53|15
1655112930000|2022-06-13 09:35:30|92.12|90.82|92.32|91.02|92.43|91.13|92.12|90.82|27
1655112940000|2022-06-13 09:35:40|92.31|91.01|92.23|90.93|92.31|91.01|92.13|90.83|11
1655112950000|2022-06-13 09:35:50|92.26|90.96|92.31|91.01|92.31|91.01|92.21|90.91|9
1655112960000|2022-06-13 09:36:00|92.29|90.99|92.11|90.81|92.29|90.99|92.11|90.81|19
1655112970000|2022-06-13 09:36:10|92.13|90.83|91.89|90.59|92.17|90.87|91.83|90.53|21
1655112980000|2022-06-13 09:36:20|91.94|90.64|91.91|90.61|91.99|90.69|91.89|90.59|18
1655112990000|2022-06-13 09:36:30|91.95|90.65|91.91|90.61|92.04|90.74|91.83|90.53|20
1655113000000|2022-06-13 09:36:40|91.95|90.65|91.91|90.61|92.05|90.75|91.8|90.5|23
1655113010000|2022-06-13 09:36:50|91.87|90.57|91.84|90.54|91.87|90.57|91.79|90.49|19
1655113020000|2022-06-13 09:37:00|91.83|90.53|91.7|90.4|91.83|90.53|91.61|90.31|17
1655113030000|2022-06-13 09:37:10|91.74|90.44|91.78|90.48|91.86|90.56|91.74|90.44|10
1655113040000|2022-06-13 09:37:20|91.8|90.5|91.62|90.32|91.82|90.52|91.61|90.31|14
1655113050000|2022-06-13 09:37:30|91.61|90.31|91.52|90.22|91.61|90.31|91.5|90.2|26
1655113060000|2022-06-13 09:37:40|91.51|90.21|91.62|90.32|91.66|90.36|91.51|90.21|22
1655113070000|2022-06-13 09:37:50|91.61|90.31|91.5|90.2|91.61|90.31|91.43|90.13|13
1655113080000|2022-06-13 09:38:00|91.51|90.21|91.42|90.12|91.58|90.28|91.42|90.12|16
1655113090000|2022-06-13 09:38:10|91.48|90.18|91.43|90.13|91.54|90.24|91.43|90.13|15
1655113100000|2022-06-13 09:38:20|91.48|90.18|91.63|90.33|91.64|90.34|91.48|90.18|10
1655113110000|2022-06-13 09:38:30|91.62|90.32|91.46|90.16|91.63|90.33|91.45|90.15|13
1655113120000|2022-06-13 09:38:40|91.51|90.21|91.23|89.93|91.51|90.21|91.23|89.93|22
1655113130000|2022-06-13 09:38:50|91.3|90|91.13|89.83|91.3|90|91.13|89.83|13
1655113140000|2022-06-13 09:39:00|91.17|89.87|91.01|89.71|91.27|89.97|91.01|89.71|20
1655113150000|2022-06-13 09:39:10|91|89.7|91.04|89.74|91.13|89.83|91|89.7|15
1655113160000|2022-06-13 09:39:20|91.09|89.79|91.03|89.73|91.12|89.82|91.01|89.71|14
1655113170000|2022-06-13 09:39:30|91.02|89.72|91.02|89.72|91.1|89.8|90.99|89.69|16
1655113180000|2022-06-13 09:39:40|91.03|89.73|90.96|89.66|91.03|89.73|90.91|89.61|12
1655113190000|2022-06-13 09:39:50|90.93|89.63|91.07|89.77|91.07|89.77|90.92|89.62|8
1655113200000|2022-06-13 09:40:00|91.06|89.76|91.23|89.93|91.29|89.99|91.06|89.76|13
1655113210000|2022-06-13 09:40:10|91.22|89.92|91.09|89.79|91.22|89.92|91.06|89.76|21
1655113220000|2022-06-13 09:40:20|91.06|89.76|91.06|89.76|91.13|89.83|91.06|89.76|8
1655113230000|2022-06-13 09:40:30|91.14|89.84|91.11|89.81|91.21|89.91|91.11|89.81|10
1655113240000|2022-06-13 09:40:40|91.12|89.82|91.01|89.71|91.12|89.82|90.93|89.63|17
1655113250000|2022-06-13 09:40:50|91|89.7|90.92|89.62|91.04|89.74|90.92|89.62|16
1655113260000|2022-06-13 09:41:00|90.91|89.61|91.17|89.87|91.17|89.87|90.91|89.61|20
1655113270000|2022-06-13 09:41:10|91.14|89.84|91.13|89.83|91.18|89.88|91.12|89.82|18
1655113280000|2022-06-13 09:41:20|91.12|89.82|91.02|89.72|91.18|89.88|91.02|89.72|17
1655113290000|2022-06-13 09:41:30|91.03|89.73|91.03|89.73|91.1|89.8|91.01|89.71|9
1655113300000|2022-06-13 09:41:40|91.02|89.72|90.92|89.62|91.02|89.72|90.92|89.62|13
1655113310000|2022-06-13 09:41:50|90.93|89.63|90.74|89.44|90.97|89.67|90.74|89.44|18
1655113320000|2022-06-13 09:42:00|90.7|89.4|90.67|89.37|90.85|89.55|90.65|89.35|20
1655113330000|2022-06-13 09:42:10|90.64|89.34|90.68|89.38|90.72|89.42|90.63|89.33|14
1655113340000|2022-06-13 09:42:20|90.7|89.4|90.7|89.4|90.76|89.46|90.7|89.4|10
1655113350000|2022-06-13 09:42:30|90.69|89.39|90.94|89.64|91.01|89.71|90.69|89.39|11
1655113360000|2022-06-13 09:42:40|90.93|89.63|91|89.7|91.02|89.72|90.9|89.6|11
1655113370000|2022-06-13 09:42:50|90.99|89.69|91.01|89.71|91.02|89.72|90.98|89.68|7
1655113380000|2022-06-13 09:43:00|91.02|89.72|91.08|89.78|91.1|89.8|91|89.7|17
1655113390000|2022-06-13 09:43:10|91.03|89.73|90.96|89.66|91.03|89.73|90.9|89.6|16
1655113400000|2022-06-13 09:43:20|91.01|89.71|91.1|89.8|91.1|89.8|91.01|89.71|12
1655113410000|2022-06-13 09:43:30|91.15|89.85|91.3|90|91.34|90.04|91.14|89.84|12
1655113420000|2022-06-13 09:43:40|91.35|90.05|91.49|90.19|91.49|90.19|91.35|90.05|9
1655113430000|2022-06-13 09:43:50|91.48|90.18|91.4|90.1|91.48|90.18|91.24|89.94|20
1655113440000|2022-06-13 09:44:00|91.39|90.09|91.62|90.32|91.62|90.32|91.32|90.02|18
1655113450000|2022-06-13 09:44:10|91.61|90.31|91.65|90.35|91.65|90.35|91.43|90.13|19
1655113460000|2022-06-13 09:44:20|91.7|90.4|91.51|90.21|91.7|90.4|91.51|90.21|14
1655113470000|2022-06-13 09:44:30|91.5|90.2|91.68|90.38|91.74|90.44|91.5|90.2|14
1655113480000|2022-06-13 09:44:40|91.67|90.37|91.61|90.31|91.71|90.41|91.53|90.23|22
1655113490000|2022-06-13 09:44:50|91.65|90.35|91.51|90.21|91.65|90.35|91.51|90.21|15
1655113500000|2022-06-13 09:45:00|91.55|90.25|91.5|90.2|91.57|90.27|91.49|90.19|11
1655113510000|2022-06-13 09:45:10|91.53|90.23|91.35|90.05|91.53|90.23|91.3|90|13
1655113520000|2022-06-13 09:45:20|91.34|90.04|91.32|90.02|91.38|90.08|91.31|90.01|11
1655113530000|2022-06-13 09:45:30|91.31|90.01|91.29|89.99|91.39|90.09|91.29|89.99|14
1655113540000|2022-06-13 09:45:40|91.32|90.02|91.3|90|91.38|90.08|91.29|89.99|12
1655113550000|2022-06-13 09:45:50|91.33|90.03|91.46|90.16|91.47|90.17|91.3|90|18
1655113560000|2022-06-13 09:46:00|91.43|90.13|91.61|90.31|91.63|90.33|91.41|90.11|14
1655113570000|2022-06-13 09:46:10|91.6|90.3|91.75|90.45|91.75|90.45|91.6|90.3|8
1655113580000|2022-06-13 09:46:20|91.74|90.44|92.16|90.86|92.16|90.86|91.74|90.44|14
1655113590000|2022-06-13 09:46:30|92.15|90.85|92.02|90.72|92.19|90.89|92.02|90.72|24
1655113600000|2022-06-13 09:46:40|92.01|90.71|92.01|90.71|92.01|90.71|91.75|90.45|20
1655113610000|2022-06-13 09:46:50|92|90.7|91.94|90.64|92.01|90.71|91.92|90.62|10
1655113620000|2022-06-13 09:47:00|91.9|90.6|91.92|90.62|91.92|90.62|91.76|90.46|15
1655113630000|2022-06-13 09:47:10|91.95|90.65|91.88|90.58|91.98|90.68|91.88|90.58|13
1655113640000|2022-06-13 09:47:20|91.89|90.59|91.96|90.66|91.99|90.69|91.89|90.59|11
1655113650000|2022-06-13 09:47:30|91.97|90.67|91.91|90.61|92.02|90.72|91.91|90.61|13
1655113660000|2022-06-13 09:47:40|91.89|90.59|92|90.7|92.01|90.71|91.87|90.57|12
1655113670000|2022-06-13 09:47:50|92.07|90.77|92.07|90.77|92.08|90.78|92.02|90.72|7
1655113680000|2022-06-13 09:48:00|92.02|90.72|92.07|90.77|92.07|90.77|91.97|90.67|16
1655113690000|2022-06-13 09:48:10|92.06|90.76|91.97|90.67|92.06|90.76|91.97|90.67|9
1655113700000|2022-06-13 09:48:20|91.98|90.68|91.9|90.6|92|90.7|91.89|90.59|18
1655113710000|2022-06-13 09:48:30|91.91|90.61|91.83|90.53|91.91|90.61|91.81|90.51|8
1655113720000|2022-06-13 09:48:40|91.81|90.51|91.7|90.4|91.82|90.52|91.7|90.4|8
1655113730000|2022-06-13 09:48:50|91.71|90.41|91.6|90.3|91.72|90.42|91.6|90.3|10
1655113740000|2022-06-13 09:49:00|91.59|90.29|91.7|90.4|91.7|90.4|91.53|90.23|8
1655113750000|2022-06-13 09:49:10|91.73|90.43|91.45|90.15|91.73|90.43|91.45|90.15|14
1655113760000|2022-06-13 09:49:20|91.44|90.14|91.31|90.01|91.48|90.18|91.31|90.01|19
1655113770000|2022-06-13 09:49:30|91.33|90.03|91.2|89.9|91.35|90.05|91.2|89.9|13
1655113780000|2022-06-13 09:49:40|91.19|89.89|91.11|89.81|91.27|89.97|91.11|89.81|18
1655113790000|2022-06-13 09:49:50|91.1|89.8|91.21|89.91|91.26|89.96|91.1|89.8|17
1655113800000|2022-06-13 09:50:00|91.24|89.94|91.31|90.01|91.35|90.05|91.15|89.85|13
1655113810000|2022-06-13 09:50:10|91.3|90|91.15|89.85|91.3|90|91.1|89.8|16
1655113820000|2022-06-13 09:50:20|91.2|89.9|91.3|90|91.31|90.01|91.2|89.9|7
1655113830000|2022-06-13 09:50:30|91.32|90.02|91.32|90.02|91.34|90.04|91.19|89.89|16
1655113840000|2022-06-13 09:50:40|91.3|90|91.29|89.99|91.31|90.01|91.28|89.98|6
1655113850000|2022-06-13 09:50:50|91.32|90.02|91.33|90.03|91.36|90.06|91.29|89.99|8
1655113860000|2022-06-13 09:51:00|91.35|90.05|91.21|89.91|91.39|90.09|91.21|89.91|17
1655113870000|2022-06-13 09:51:10|91.23|89.93|91.39|90.09|91.39|90.09|91.22|89.92|14
1655113880000|2022-06-13 09:51:20|91.38|90.08|91.23|89.93|91.38|90.08|91.2|89.9|13
1655113890000|2022-06-13 09:51:30|91.2|89.9|91.2|89.9|91.23|89.93|91.19|89.89|7
1655113900000|2022-06-13 09:51:40|91.21|89.91|91.17|89.87|91.21|89.91|91.12|89.82|10
1655113910000|2022-06-13 09:51:50|91.12|89.82|91.37|90.07|91.39|90.09|91.12|89.82|13
1655113920000|2022-06-13 09:52:00|91.32|90.02|91.4|90.1|91.4|90.1|91.22|89.92|13
1655113930000|2022-06-13 09:52:10|91.42|90.12|91.51|90.21|91.53|90.23|91.4|90.1|10
1655113940000|2022-06-13 09:52:20|91.55|90.25|91.65|90.35|91.66|90.36|91.54|90.24|12
1655113950000|2022-06-13 09:52:30|91.7|90.4|91.7|90.4|91.7|90.4|91.69|90.39|3
1655113970000|2022-06-13 09:52:50|91.75|90.45|91.7|90.4|91.75|90.45|91.7|90.4|4
1655113980000|2022-06-13 09:53:00|91.75|90.45|91.7|90.4|91.75|90.45|91.7|90.4|6
1655113990000|2022-06-13 09:53:10|91.69|90.39|91.66|90.36|91.7|90.4|91.61|90.31|16
1655114000000|2022-06-13 09:53:20|91.6|90.3|91.55|90.25|91.61|90.31|91.55|90.25|6
1655114010000|2022-06-13 09:53:30|91.5|90.2|91.45|90.15|91.5|90.2|91.4|90.1|10
1655114020000|2022-06-13 09:53:40|91.44|90.14|91.7|90.4|91.7|90.4|91.44|90.14|15
1655114030000|2022-06-13 09:53:50|91.75|90.45|91.79|90.49|91.79|90.49|91.75|90.45|2
1655114040000|2022-06-13 09:54:00|91.86|90.56|92|90.7|92|90.7|91.86|90.56|8
1655114050000|2022-06-13 09:54:10|92.01|90.71|92|90.7|92.01|90.71|91.91|90.61|11
1655114060000|2022-06-13 09:54:20|92.01|90.71|91.94|90.64|92.01|90.71|91.91|90.61|12
1655114070000|2022-06-13 09:54:30|91.91|90.61|91.89|90.59|91.93|90.63|91.89|90.59|7
1655114080000|2022-06-13 09:54:40|91.9|90.6|91.91|90.61|91.92|90.62|91.89|90.59|5
1655114090000|2022-06-13 09:54:50|91.98|90.68|91.99|90.69|92.05|90.75|91.98|90.68|11
1655114100000|2022-06-13 09:55:00|92.01|90.71|91.96|90.66|92.07|90.77|91.9|90.6|14
1655114110000|2022-06-13 09:55:10|91.93|90.63|91.8|90.5|91.97|90.67|91.8|90.5|10
1655114120000|2022-06-13 09:55:20|91.81|90.51|91.6|90.3|91.81|90.51|91.6|90.3|12
1655114130000|2022-06-13 09:55:30|91.59|90.29|91.6|90.3|91.69|90.39|91.59|90.29|9
1655114140000|2022-06-13 09:55:40|91.65|90.35|92.05|90.75|92.05|90.75|91.65|90.35|11
1655114150000|2022-06-13 09:55:50|92.08|90.78|92.31|91.01|92.33|91.03|92.05|90.75|9
1655114160000|2022-06-13 09:56:00|92.32|91.02|92.31|91.01|92.36|91.06|92.3|91|8
1655114170000|2022-06-13 09:56:10|92.3|91|92.33|91.03|92.43|91.13|92.23|90.93|16
1655114180000|2022-06-13 09:56:20|92.34|91.04|92.53|91.23|92.59|91.29|92.34|91.04|15
1655114190000|2022-06-13 09:56:30|92.52|91.22|92.82|91.52|93.05|91.75|92.52|91.22|23
1655114200000|2022-06-13 09:56:40|92.75|91.45|92.7|91.4|92.75|91.45|92.7|91.4|4
1655114210000|2022-06-13 09:56:50|92.69|91.39|92.66|91.36|92.69|91.39|92.53|91.23|18
1655114220000|2022-06-13 09:57:00|92.65|91.35|92.59|91.29|92.65|91.35|92.54|91.24|12
1655114230000|2022-06-13 09:57:10|92.6|91.3|92.7|91.4|92.72|91.42|92.6|91.3|10
1655114240000|2022-06-13 09:57:20|92.71|91.41|92.92|91.62|92.99|91.69|92.7|91.4|13
1655114250000|2022-06-13 09:57:30|92.91|91.61|92.7|91.4|92.92|91.62|92.7|91.4|9
1655114260000|2022-06-13 09:57:40|92.75|91.45|92.88|91.58|92.91|91.61|92.75|91.45|7
1655114270000|2022-06-13 09:57:50|92.93|91.63|92.79|91.49|92.93|91.63|92.79|91.49|13
1655114280000|2022-06-13 09:58:00|92.74|91.44|92.73|91.43|92.79|91.49|92.7|91.4|9
1655114290000|2022-06-13 09:58:10|92.72|91.42|93.03|91.73|93.03|91.73|92.7|91.4|12
1655114300000|2022-06-13 09:58:20|93.08|91.78|93.12|91.82|93.33|92.03|93.08|91.78|20
1655114310000|2022-06-13 09:58:30|93.23|91.93|93.02|91.72|93.24|91.94|92.97|91.67|19
1655114320000|2022-06-13 09:58:40|93.01|91.71|93.07|91.77|93.1|91.8|92.98|91.68|10
1655114330000|2022-06-13 09:58:50|93.1|91.8|93.22|91.92|93.22|91.92|93.1|91.8|9
1655114340000|2022-06-13 09:59:00|93.21|91.91|93.09|91.79|93.22|91.92|93.09|91.79|8
1655114350000|2022-06-13 09:59:10|93.08|91.78|92.87|91.57|93.08|91.78|92.84|91.54|13
1655114360000|2022-06-13 09:59:20|92.86|91.56|92.71|91.41|92.86|91.56|92.7|91.4|9
1655114370000|2022-06-13 09:59:30|92.7|91.4|92.88|91.58|92.88|91.58|92.7|91.4|7
1655114380000|2022-06-13 09:59:40|92.87|91.57|92.7|91.4|92.89|91.59|92.69|91.39|16
1655114390000|2022-06-13 09:59:50|92.69|91.39|92.81|91.51|92.85|91.55|92.68|91.38|12
1655114400000|2022-06-13 10:00:00|92.87|91.57|92.77|91.47|92.87|91.57|92.72|91.42|13
1655114410000|2022-06-13 10:00:10|92.76|91.46|92.55|91.25|92.76|91.46|92.55|91.25|13
1655114420000|2022-06-13 10:00:20|92.54|91.24|92.65|91.35|92.67|91.37|92.53|91.23|18
1655114430000|2022-06-13 10:00:30|92.7|91.4|92.63|91.33|92.7|91.4|92.62|91.32|7
1655114440000|2022-06-13 10:00:40|92.64|91.34|93.13|91.83|93.13|91.83|92.63|91.33|20
1655114450000|2022-06-13 10:00:50|93.19|91.89|93.29|91.99|93.3|92|93.16|91.86|14
1655114460000|2022-06-13 10:01:00|93.33|92.03|93.14|91.84|93.37|92.07|93.14|91.84|17
1655114470000|2022-06-13 10:01:10|93.13|91.83|93.03|91.73|93.26|91.96|93.02|91.72|23
1655114480000|2022-06-13 10:01:20|93.02|91.72|93.02|91.72|93.14|91.84|93.02|91.72|15
1655114490000|2022-06-13 10:01:30|93.07|91.77|93.08|91.78|93.08|91.78|93|91.7|12
1655114500000|2022-06-13 10:01:40|93.07|91.77|93.08|91.78|93.17|91.87|93.06|91.76|10
1655114510000|2022-06-13 10:01:50|93.12|91.82|93|91.7|93.12|91.82|92.98|91.68|14
1655114520000|2022-06-13 10:02:00|93.04|91.74|92.74|91.44|93.04|91.74|92.74|91.44|23
1655114530000|2022-06-13 10:02:10|92.73|91.43|92.71|91.41|92.79|91.49|92.63|91.33|18
1655114540000|2022-06-13 10:02:20|92.69|91.39|92.92|91.62|92.92|91.62|92.59|91.29|14
1655114550000|2022-06-13 10:02:30|92.91|91.61|92.93|91.63|93|91.7|92.91|91.61|12
1655114560000|2022-06-13 10:02:40|92.92|91.62|92.92|91.62|92.99|91.69|92.9|91.6|12
1655114570000|2022-06-13 10:02:50|92.94|91.64|92.97|91.67|93.02|91.72|92.92|91.62|7
1655114580000|2022-06-13 10:03:00|92.94|91.64|93.01|91.71|93.13|91.83|92.92|91.62|13
1655114590000|2022-06-13 10:03:10|92.99|91.69|93.11|91.81|93.21|91.91|92.99|91.69|13
1655114600000|2022-06-13 10:03:20|93.16|91.86|93.13|91.83|93.16|91.86|93.01|91.71|18
1655114610000|2022-06-13 10:03:30|93.12|91.82|92.99|91.69|93.17|91.87|92.99|91.69|16
1655114620000|2022-06-13 10:03:40|93.02|91.72|93.03|91.73|93.05|91.75|92.94|91.64|7
1655114630000|2022-06-13 10:03:50|93.01|91.71|93.11|91.81|93.19|91.89|93.01|91.71|11
1655114640000|2022-06-13 10:04:00|93.17|91.87|93.23|91.93|93.27|91.97|93.11|91.81|19
1655114650000|2022-06-13 10:04:10|93.22|91.92|93.4|92.1|93.4|92.1|93.19|91.89|11
1655114660000|2022-06-13 10:04:20|93.39|92.09|93.21|91.91|93.39|92.09|93.21|91.91|13
1655114670000|2022-06-13 10:04:30|93.25|91.95|93.39|92.09|93.39|92.09|93.21|91.91|9
1655114680000|2022-06-13 10:04:40|93.38|92.08|93.22|91.92|93.41|92.11|93.22|91.92|7
1655114690000|2022-06-13 10:04:50|93.21|91.91|93.08|91.78|93.26|91.96|93.08|91.78|19
1655114700000|2022-06-13 10:05:00|93.07|91.77|93.33|92.03|93.38|92.08|92.99|91.69|20
1655114710000|2022-06-13 10:05:10|93.31|92.01|93.51|92.21|93.53|92.23|93.3|92|21
1655114720000|2022-06-13 10:05:20|93.5|92.2|93.57|92.27|93.58|92.28|93.35|92.05|19
1655114730000|2022-06-13 10:05:30|93.56|92.26|93.47|92.17|93.56|92.26|93.4|92.1|17
1655114740000|2022-06-13 10:05:40|93.42|92.12|93.48|92.18|93.49|92.19|93.41|92.11|12
1655114750000|2022-06-13 10:05:50|93.47|92.17|93.59|92.29|93.63|92.33|93.47|92.17|12
1655114760000|2022-06-13 10:06:00|93.58|92.28|93.6|92.3|93.61|92.31|93.49|92.19|17
1655114770000|2022-06-13 10:06:10|93.59|92.29|93.52|92.22|93.6|92.3|93.49|92.19|18
1655114780000|2022-06-13 10:06:20|93.51|92.21|93.62|92.32|93.63|92.33|93.51|92.21|12
1655114790000|2022-06-13 10:06:30|93.61|92.31|93.65|92.35|93.65|92.35|93.59|92.29|9
1655114800000|2022-06-13 10:06:40|93.64|92.34|93.57|92.27|93.65|92.35|93.52|92.22|10
1655114810000|2022-06-13 10:06:50|93.56|92.26|93.4|92.1|93.56|92.26|93.4|92.1|7
1655114820000|2022-06-13 10:07:00|93.39|92.09|93.41|92.11|93.51|92.21|93.38|92.08|11
1655114830000|2022-06-13 10:07:10|93.4|92.1|93.33|92.03|93.47|92.17|93.32|92.02|15
1655114840000|2022-06-13 10:07:20|93.32|92.02|93.37|92.07|93.38|92.08|93.31|92.01|12
1655114850000|2022-06-13 10:07:30|93.38|92.08|93.28|91.98|93.38|92.08|93.28|91.98|6
1655114860000|2022-06-13 10:07:40|93.32|92.02|93.22|91.92|93.32|92.02|93.18|91.88|12
1655114870000|2022-06-13 10:07:50|93.27|91.97|93.2|91.9|93.28|91.98|93.12|91.82|17
1655114880000|2022-06-13 10:08:00|93.19|91.89|93.34|92.04|93.37|92.07|93.17|91.87|17
1655114890000|2022-06-13 10:08:10|93.38|92.08|93.21|91.91|93.42|92.12|93.21|91.91|17
1655114900000|2022-06-13 10:08:20|93.2|91.9|93.08|91.78|93.2|91.9|93.08|91.78|12
1655114910000|2022-06-13 10:08:30|93.07|91.77|93.06|91.76|93.1|91.8|92.99|91.69|14
1655114920000|2022-06-13 10:08:40|93.07|91.77|93.07|91.77|93.08|91.78|93.06|91.76|5
1655114930000|2022-06-13 10:08:50|93.08|91.78|93.09|91.79|93.14|91.84|93.06|91.76|10
1655114940000|2022-06-13 10:09:00|93.12|91.82|93.1|91.8|93.12|91.82|92.99|91.69|13
1655114950000|2022-06-13 10:09:10|93.09|91.79|93.21|91.91|93.26|91.96|93.09|91.79|11
1655114960000|2022-06-13 10:09:20|93.28|91.98|93.2|91.9|93.36|92.06|93.2|91.9|17
1655114970000|2022-06-13 10:09:30|93.27|91.97|93.39|92.09|93.41|92.11|93.23|91.93|13
1655114980000|2022-06-13 10:09:40|93.38|92.08|93.44|92.14|93.51|92.21|93.38|92.08|7
1655114990000|2022-06-13 10:09:50|93.43|92.13|93.52|92.22|93.53|92.23|93.43|92.13|5
1655115000000|2022-06-13 10:10:00|93.5|92.2|93.48|92.18|93.5|92.2|93.41|92.11|11
1655115010000|2022-06-13 10:10:10|93.52|92.22|93.4|92.1|93.52|92.22|93.39|92.09|12
1655115020000|2022-06-13 10:10:20|93.31|92.01|93.29|91.99|93.34|92.04|93.29|91.99|14
1655115030000|2022-06-13 10:10:30|93.31|92.01|93.52|92.22|93.58|92.28|93.31|92.01|11
1655115040000|2022-06-13 10:10:40|93.51|92.21|93.49|92.19|93.51|92.21|93.49|92.19|4
1655115050000|2022-06-13 10:10:50|93.48|92.18|93.4|92.1|93.48|92.18|93.4|92.1|10
1655115060000|2022-06-13 10:11:00|93.39|92.09|93.43|92.13|93.43|92.13|93.31|92.01|10
1655115070000|2022-06-13 10:11:10|93.42|92.12|93.4|92.1|93.42|92.12|93.38|92.08|6
1655115080000|2022-06-13 10:11:20|93.33|92.03|93.29|91.99|93.33|92.03|93.28|91.98|7
1655115090000|2022-06-13 10:11:30|93.28|91.98|93.1|91.8|93.28|91.98|93.1|91.8|13
1655115100000|2022-06-13 10:11:40|93.09|91.79|93.08|91.78|93.11|91.81|93.08|91.78|7
1655115110000|2022-06-13 10:11:50|93.09|91.79|93.07|91.77|93.1|91.8|93.07|91.77|4
1655115120000|2022-06-13 10:12:00|92.99|91.69|92.97|91.67|92.99|91.69|92.97|91.67|3
1655115130000|2022-06-13 10:12:10|93.01|91.71|93.07|91.77|93.07|91.77|92.99|91.69|11
1655115140000|2022-06-13 10:12:20|93.1|91.8|93.08|91.78|93.17|91.87|93.08|91.78|9
1655115150000|2022-06-13 10:12:30|93.07|91.77|93.02|91.72|93.07|91.77|93|91.7|8
1655115160000|2022-06-13 10:12:40|93|91.7|92.99|91.69|93.06|91.76|92.97|91.67|12
1655115170000|2022-06-13 10:12:50|92.98|91.68|92.98|91.68|93.01|91.71|92.91|91.61|16
1655115180000|2022-06-13 10:13:00|93|91.7|92.7|91.4|93|91.7|92.7|91.4|19
1655115190000|2022-06-13 10:13:10|92.67|91.37|92.42|91.12|92.67|91.37|92.42|91.12|16
1655115200000|2022-06-13 10:13:20|92.43|91.13|92.46|91.16|92.61|91.31|92.38|91.08|18
1655115210000|2022-06-13 10:13:30|92.45|91.15|92.57|91.27|92.57|91.27|92.43|91.13|6
1655115220000|2022-06-13 10:13:40|92.56|91.26|92.35|91.05|92.56|91.26|92.16|90.86|29
1655115230000|2022-06-13 10:13:50|92.34|91.04|92.39|91.09|92.46|91.16|92.31|91.01|22
1655115240000|2022-06-13 10:14:00|92.46|91.16|92.34|91.04|92.46|91.16|92.3|91|22
1655115250000|2022-06-13 10:14:10|92.33|91.03|92.35|91.05|92.35|91.05|92.2|90.9|18
1655115260000|2022-06-13 10:14:20|92.34|91.04|92.3|91|92.39|91.09|92.3|91|7
1655115270000|2022-06-13 10:14:30|92.31|91.01|92.3|91|92.37|91.07|92.29|90.99|13
1655115280000|2022-06-13 10:14:40|92.32|91.02|92.34|91.04|92.37|91.07|92.32|91.02|10
1655115290000|2022-06-13 10:14:50|92.35|91.05|92.42|91.12|92.46|91.16|92.35|91.05|12
1655115300000|2022-06-13 10:15:00|92.41|91.11|92.21|90.91|92.41|91.11|92.21|90.91|19
1655115310000|2022-06-13 10:15:10|92.2|90.9|92.15|90.85|92.25|90.95|92.07|90.77|21
1655115320000|2022-06-13 10:15:20|92.17|90.87|92.12|90.82|92.27|90.97|92.09|90.79|14
1655115330000|2022-06-13 10:15:30|92.15|90.85|92.14|90.84|92.17|90.87|92.1|90.8|15
1655115340000|2022-06-13 10:15:40|92.18|90.88|92.15|90.85|92.25|90.95|92.13|90.83|23
1655115350000|2022-06-13 10:15:50|92.14|90.84|92.15|90.85|92.19|90.89|92.09|90.79|12
1655115360000|2022-06-13 10:16:00|92.14|90.84|91.94|90.64|92.14|90.84|91.94|90.64|16
1655115370000|2022-06-13 10:16:10|91.93|90.63|91.92|90.62|92.04|90.74|91.91|90.61|20
1655115380000|2022-06-13 10:16:20|91.89|90.59|92.08|90.78|92.08|90.78|91.89|90.59|14
1655115390000|2022-06-13 10:16:30|92.1|90.8|92.06|90.76|92.1|90.8|91.98|90.68|14
1655115400000|2022-06-13 10:16:40|92.05|90.75|92.11|90.81|92.11|90.81|92.05|90.75|9
1655115410000|2022-06-13 10:16:50|92.12|90.82|92.19|90.89|92.19|90.89|92.11|90.81|8
1655115420000|2022-06-13 10:17:00|92.18|90.88|92.14|90.84|92.18|90.88|92.12|90.82|14
1655115430000|2022-06-13 10:17:10|92.13|90.83|92.35|91.05|92.38|91.08|92.13|90.83|19
1655115440000|2022-06-13 10:17:20|92.33|91.03|92.32|91.02|92.33|91.03|92.23|90.93|11
1655115450000|2022-06-13 10:17:30|92.31|91.01|92.25|90.95|92.31|91.01|92.22|90.92|15
1655115460000|2022-06-13 10:17:40|92.31|91.01|92.38|91.08|92.39|91.09|92.23|90.93|12
1655115470000|2022-06-13 10:17:50|92.35|91.05|92.4|91.1|92.4|91.1|92.33|91.03|5
1655115480000|2022-06-13 10:18:00|92.39|91.09|92.22|90.92|92.39|91.09|92.22|90.92|15
1655115490000|2022-06-13 10:18:10|92.24|90.94|92.3|91|92.3|91|92.21|90.91|7
1655115500000|2022-06-13 10:18:20|92.32|91.02|92.38|91.08|92.38|91.08|92.31|91.01|9
1655115510000|2022-06-13 10:18:30|92.33|91.03|92.27|90.97|92.33|91.03|92.27|90.97|7
1655115520000|2022-06-13 10:18:40|92.22|90.92|92.2|90.9|92.22|90.92|92.2|90.9|5
1655115530000|2022-06-13 10:18:50|92.19|90.89|92.12|90.82|92.23|90.93|92.12|90.82|8
1655115540000|2022-06-13 10:19:00|92.17|90.87|92.08|90.78|92.2|90.9|92.08|90.78|14
1655115550000|2022-06-13 10:19:10|92.09|90.79|92.08|90.78|92.11|90.81|92.01|90.71|11
1655115560000|2022-06-13 10:19:20|92.07|90.77|92.08|90.78|92.1|90.8|91.99|90.69|23
1655115570000|2022-06-13 10:19:30|92.1|90.8|92.19|90.89|92.2|90.9|92.09|90.79|10
1655115580000|2022-06-13 10:19:40|92.18|90.88|92.17|90.87|92.21|90.91|92.17|90.87|7
1655115590000|2022-06-13 10:19:50|92.18|90.88|92.19|90.89|92.2|90.9|92.17|90.87|5
1655115600000|2022-06-13 10:20:00|92.21|90.91|92.14|90.84|92.21|90.91|92.08|90.78|15
1655115610000|2022-06-13 10:20:10|92.19|90.89|92.31|91.01|92.34|91.04|92.19|90.89|24
1655115620000|2022-06-13 10:20:20|92.33|91.03|92.3|91|92.42|91.12|92.3|91|14
1655115630000|2022-06-13 10:20:30|92.34|91.04|92.42|91.12|92.46|91.16|92.33|91.03|8
1655115640000|2022-06-13 10:20:40|92.44|91.14|92.5|91.2|92.5|91.2|92.41|91.11|11
1655115650000|2022-06-13 10:20:50|92.49|91.19|92.31|91.01|92.49|91.19|92.31|91.01|12
1655115660000|2022-06-13 10:21:00|92.35|91.05|92.41|91.11|92.42|91.12|92.31|91.01|8
1655115670000|2022-06-13 10:21:10|92.4|91.1|92.16|90.86|92.4|91.1|92.12|90.82|22
1655115680000|2022-06-13 10:21:20|92.21|90.91|92.2|90.9|92.21|90.91|92.19|90.89|4
1655115690000|2022-06-13 10:21:30|92.18|90.88|92.09|90.79|92.18|90.88|92.09|90.79|13
1655115700000|2022-06-13 10:21:40|92.12|90.82|92.02|90.72|92.12|90.82|91.89|90.59|11
1655115710000|2022-06-13 10:21:50|92.03|90.73|91.92|90.62|92.03|90.73|91.9|90.6|11
1655115720000|2022-06-13 10:22:00|91.91|90.61|91.88|90.58|91.95|90.65|91.88|90.58|14
1655115730000|2022-06-13 10:22:10|91.87|90.57|91.82|90.52|91.92|90.62|91.81|90.51|18
1655115740000|2022-06-13 10:22:20|91.81|90.51|91.84|90.54|91.88|90.58|91.77|90.47|16
1655115750000|2022-06-13 10:22:30|91.86|90.56|91.78|90.48|91.88|90.58|91.72|90.42|23
1655115760000|2022-06-13 10:22:40|91.77|90.47|91.81|90.51|91.88|90.58|91.77|90.47|14
1655115770000|2022-06-13 10:22:50|91.83|90.53|91.8|90.5|91.89|90.59|91.8|90.5|6
1655115780000|2022-06-13 10:23:00|91.79|90.49|91.93|90.63|91.97|90.67|91.78|90.48|15
1655115790000|2022-06-13 10:23:10|91.94|90.64|92.12|90.82|92.12|90.82|91.93|90.63|13
1655115800000|2022-06-13 10:23:20|92.11|90.81|92.2|90.9|92.25|90.95|92.11|90.81|12
1655115810000|2022-06-13 10:23:30|92.19|90.89|92.21|90.91|92.21|90.91|92.15|90.85|10
1655115820000|2022-06-13 10:23:40|92.22|90.92|92.39|91.09|92.39|91.09|92.21|90.91|11
1655115830000|2022-06-13 10:23:50|92.41|91.11|92.29|90.99|92.41|91.11|92.29|90.99|12
1655115840000|2022-06-13 10:24:00|92.28|90.98|92.32|91.02|92.33|91.03|92.2|90.9|12
1655115850000|2022-06-13 10:24:10|92.3|91|92.33|91.03|92.4|91.1|92.29|90.99|15
1655115860000|2022-06-13 10:24:20|92.32|91.02|92.22|90.92|92.32|91.02|92.19|90.89|13
1655115870000|2022-06-13 10:24:30|92.21|90.91|92.2|90.9|92.22|90.92|92.2|90.9|5
1655115880000|2022-06-13 10:24:40|92.25|90.95|92.21|90.91|92.25|90.95|92.12|90.82|6
1655115890000|2022-06-13 10:24:50|92.27|90.97|92.23|90.93|92.31|91.01|92.2|90.9|9
1655115900000|2022-06-13 10:25:00|92.2|90.9|92.21|90.91|92.21|90.91|92.12|90.82|15
1655115920000|2022-06-13 10:25:20|92.2|90.9|92.12|90.82|92.22|90.92|92.12|90.82|5
1655115930000|2022-06-13 10:25:30|92.13|90.83|92.11|90.81|92.21|90.91|92.11|90.81|6
1655115940000|2022-06-13 10:25:40|92.1|90.8|92.16|90.86|92.16|90.86|92|90.7|14
1655115950000|2022-06-13 10:25:50|92.1|90.8|92.24|90.94|92.31|91.01|92.1|90.8|25
1655115960000|2022-06-13 10:26:00|92.23|90.93|92.41|91.11|92.41|91.11|92.23|90.93|12
1655115970000|2022-06-13 10:26:10|92.43|91.13|92.41|91.11|92.43|91.13|92.41|91.11|2
1655115980000|2022-06-13 10:26:20|92.39|91.09|92.3|91|92.39|91.09|92.3|91|7
1655115990000|2022-06-13 10:26:30|92.34|91.04|92.3|91|92.36|91.06|92.3|91|4
1655116000000|2022-06-13 10:26:40|92.35|91.05|92.21|90.91|92.35|91.05|92.19|90.89|10
1655116010000|2022-06-13 10:26:50|92.19|90.89|92.21|90.91|92.26|90.96|92.19|90.89|7
1655116020000|2022-06-13 10:27:00|92.23|90.93|92.41|91.11|92.41|91.11|92.23|90.93|11
1655116030000|2022-06-13 10:27:10|92.4|91.1|92.4|91.1|92.4|91.1|92.33|91.03|5
1655116040000|2022-06-13 10:27:20|92.39|91.09|92.35|91.05|92.4|91.1|92.31|91.01|11
1655116050000|2022-06-13 10:27:30|92.34|91.04|92.3|91|92.34|91.04|92.3|91|7
1655116060000|2022-06-13 10:27:40|92.31|91.01|92.38|91.08|92.4|91.1|92.31|91.01|7
1655116070000|2022-06-13 10:27:50|92.42|91.12|92.39|91.09|92.42|91.12|92.38|91.08|7
1655116080000|2022-06-13 10:28:00|92.32|91.02|92.4|91.1|92.4|91.1|92.3|91|14
1655116090000|2022-06-13 10:28:10|92.41|91.11|92.31|91.01|92.43|91.13|92.31|91.01|10
1655116100000|2022-06-13 10:28:20|92.35|91.05|92.39|91.09|92.4|91.1|92.31|91.01|11
1655116110000|2022-06-13 10:28:30|92.4|91.1|92.49|91.19|92.5|91.2|92.4|91.1|11
1655116120000|2022-06-13 10:28:40|92.51|91.21|92.52|91.22|92.61|91.31|92.5|91.2|16
1655116130000|2022-06-13 10:28:50|92.51|91.21|92.7|91.4|92.7|91.4|92.51|91.21|14
1655116140000|2022-06-13 10:29:00|92.69|91.39|92.65|91.35|92.69|91.39|92.6|91.3|13
1655116150000|2022-06-13 10:29:10|92.71|91.41|93|91.7|93.02|91.72|92.71|91.41|13
1655116160000|2022-06-13 10:29:20|93.01|91.71|93.05|91.75|93.1|91.8|93.01|91.71|14
1655116170000|2022-06-13 10:29:30|93.07|91.77|93.12|91.82|93.16|91.86|93.03|91.73|12
1655116180000|2022-06-13 10:29:40|93.15|91.85|93.2|91.9|93.26|91.96|93.15|91.85|10
1655116190000|2022-06-13 10:29:50|93.24|91.94|93.12|91.82|93.24|91.94|93.12|91.82|12
1655116200000|2022-06-13 10:30:00|93.17|91.87|93.27|91.97|93.31|92.01|93.17|91.87|22
1655116210000|2022-06-13 10:30:10|93.26|91.96|93.18|91.88|93.26|91.96|93.11|91.81|17
1655116220000|2022-06-13 10:30:20|93.19|91.89|93.21|91.91|93.22|91.92|93.19|91.89|5
1655116230000|2022-06-13 10:30:30|93.2|91.9|93.2|91.9|93.2|91.9|93.2|91.9|1
1655116240000|2022-06-13 10:30:40|93.27|91.97|93.2|91.9|93.27|91.97|93.2|91.9|7
1655116250000|2022-06-13 10:30:50|93.19|91.89|93.25|91.95|93.3|92|93.19|91.89|12
1655116260000|2022-06-13 10:31:00|93.27|91.97|93.33|92.03|93.45|92.15|93.27|91.97|15
1655116270000|2022-06-13 10:31:10|93.35|92.05|93.3|92|93.4|92.1|93.3|92|12
1655116280000|2022-06-13 10:31:20|93.31|92.01|93.23|91.93|93.31|92.01|93.2|91.9|12
1655116290000|2022-06-13 10:31:30|93.22|91.92|93.2|91.9|93.28|91.98|93.2|91.9|14
1655116300000|2022-06-13 10:31:40|93.25|91.95|93.3|92|93.3|92|93.21|91.91|14
1655116310000|2022-06-13 10:31:50|93.29|91.99|93.32|92.02|93.32|92.02|93.28|91.98|5
1655116320000|2022-06-13 10:32:00|93.33|92.03|93.28|91.98|93.34|92.04|93.28|91.98|8
1655116330000|2022-06-13 10:32:10|93.29|91.99|93.3|92|93.4|92.1|93.29|91.99|14
1655116340000|2022-06-13 10:32:20|93.28|91.98|93.2|91.9|93.36|92.06|93.2|91.9|12
1655116350000|2022-06-13 10:32:30|93.21|91.91|93.2|91.9|93.21|91.91|93.2|91.9|2
1655116360000|2022-06-13 10:32:40|93.21|91.91|93.21|91.91|93.24|91.94|93.21|91.91|4
1655116370000|2022-06-13 10:32:50|93.24|91.94|93.21|91.91|93.24|91.94|93.21|91.91|5
1655116380000|2022-06-13 10:33:00|93.2|91.9|93.11|91.81|93.2|91.9|93.11|91.81|10
1655116390000|2022-06-13 10:33:10|93.1|91.8|93|91.7|93.12|91.82|93|91.7|11
1655116400000|2022-06-13 10:33:20|93.04|91.74|92.89|91.59|93.04|91.74|92.88|91.58|12
1655116410000|2022-06-13 10:33:30|92.88|91.58|92.88|91.58|92.9|91.6|92.86|91.56|8
1655116420000|2022-06-13 10:33:40|92.89|91.59|92.79|91.49|92.89|91.59|92.77|91.47|16
1655116430000|2022-06-13 10:33:50|92.81|91.51|92.78|91.48|92.87|91.57|92.78|91.48|12
1655116440000|2022-06-13 10:34:00|92.84|91.54|92.8|91.5|92.84|91.54|92.77|91.47|14
1655116450000|2022-06-13 10:34:10|92.84|91.54|92.7|91.4|92.84|91.54|92.7|91.4|9
1655116460000|2022-06-13 10:34:20|92.71|91.41|92.79|91.49|92.82|91.52|92.71|91.41|11
1655116470000|2022-06-13 10:34:30|92.8|91.5|92.86|91.56|92.91|91.61|92.79|91.49|18
1655116480000|2022-06-13 10:34:40|92.81|91.51|92.85|91.55|92.85|91.55|92.8|91.5|5
1655116490000|2022-06-13 10:34:50|92.8|91.5|92.74|91.44|92.85|91.55|92.73|91.43|14
1655116500000|2022-06-13 10:35:00|92.76|91.46|92.79|91.49|92.8|91.5|92.69|91.39|13
1655116510000|2022-06-13 10:35:10|92.8|91.5|92.9|91.6|92.93|91.63|92.79|91.49|13
1655116520000|2022-06-13 10:35:20|92.89|91.59|92.99|91.69|92.99|91.69|92.89|91.59|8
1655116530000|2022-06-13 10:35:30|93.01|91.71|93.06|91.76|93.09|91.79|92.99|91.69|10
1655116540000|2022-06-13 10:35:40|93.09|91.79|93.12|91.82|93.12|91.82|93.07|91.77|8
1655116550000|2022-06-13 10:35:50|93.14|91.84|93.31|92.01|93.33|92.03|93.14|91.84|7
1655116560000|2022-06-13 10:36:00|93.35|92.05|93.38|92.08|93.4|92.1|93.29|91.99|10
1655116570000|2022-06-13 10:36:10|93.4|92.1|93.34|92.04|93.41|92.11|93.33|92.03|13
1655116580000|2022-06-13 10:36:20|93.31|92.01|93.27|91.97|93.31|92.01|93.27|91.97|7
1655116590000|2022-06-13 10:36:30|93.28|91.98|93.37|92.07|93.37|92.07|93.27|91.97|10
1655116600000|2022-06-13 10:36:40|93.38|92.08|93.41|92.11|93.41|92.11|93.37|92.07|4
1655116610000|2022-06-13 10:36:50|93.44|92.14|93.41|92.11|93.44|92.14|93.41|92.11|4
1655116620000|2022-06-13 10:37:00|93.4|92.1|93.3|92|93.42|92.12|93.3|92|6
1655116630000|2022-06-13 10:37:10|93.32|92.02|93.31|92.01|93.37|92.07|93.3|92|11
1655116640000|2022-06-13 10:37:20|93.35|92.05|93.33|92.03|93.35|92.05|93.31|92.01|3
1655116650000|2022-06-13 10:37:30|93.36|92.06|93.39|92.09|93.4|92.1|93.3|92|19
1655116660000|2022-06-13 10:37:40|93.38|92.08|93.41|92.11|93.42|92.12|93.38|92.08|6
1655116670000|2022-06-13 10:37:50|93.43|92.13|93.42|92.12|93.43|92.13|93.42|92.12|2
1655116680000|2022-06-13 10:38:00|93.41|92.11|93.4|92.1|93.44|92.14|93.4|92.1|5
1655116690000|2022-06-13 10:38:10|93.43|92.13|93.43|92.13|93.46|92.16|93.43|92.13|3
1655116700000|2022-06-13 10:38:20|93.42|92.12|93.55|92.25|93.56|92.26|93.42|92.12|6
1655116710000|2022-06-13 10:38:30|93.54|92.24|93.52|92.22|93.54|92.24|93.51|92.21|5
1655116720000|2022-06-13 10:38:40|93.55|92.25|93.51|92.21|93.55|92.25|93.48|92.18|11
1655116730000|2022-06-13 10:38:50|93.5|92.2|93.47|92.17|93.51|92.21|93.47|92.17|7
1655116740000|2022-06-13 10:39:00|93.45|92.15|93.31|92.01|93.45|92.15|93.31|92.01|7
1655116750000|2022-06-13 10:39:10|93.35|92.05|93.3|92|93.4|92.1|93.3|92|10
1655116760000|2022-06-13 10:39:20|93.32|92.02|93.3|92|93.33|92.03|93.3|92|5
1655116770000|2022-06-13 10:39:30|93.32|92.02|93.18|91.88|93.35|92.05|93.18|91.88|13
1655116780000|2022-06-13 10:39:40|93.17|91.87|93.13|91.83|93.17|91.87|93.09|91.79|7
1655116790000|2022-06-13 10:39:50|93.15|91.85|92.92|91.62|93.15|91.85|92.92|91.62|13
1655116800000|2022-06-13 10:40:00|92.91|91.61|92.88|91.58|92.96|91.66|92.82|91.52|14
1655116810000|2022-06-13 10:40:10|92.87|91.57|92.8|91.5|92.87|91.57|92.79|91.49|11
1655116820000|2022-06-13 10:40:20|92.84|91.54|92.5|91.2|92.84|91.54|92.5|91.2|17
1655116830000|2022-06-13 10:40:30|92.45|91.15|92.5|91.2|92.5|91.2|92.44|91.14|5
1655116840000|2022-06-13 10:40:40|92.49|91.19|92.54|91.24|92.59|91.29|92.41|91.11|17
1655116850000|2022-06-13 10:40:50|92.56|91.26|92.81|91.51|92.92|91.62|92.56|91.26|13
1655116860000|2022-06-13 10:41:00|92.83|91.53|92.81|91.51|92.86|91.56|92.81|91.51|4
1655116870000|2022-06-13 10:41:10|92.83|91.53|92.9|91.6|92.91|91.61|92.78|91.48|13
1655116880000|2022-06-13 10:41:20|92.91|91.61|93|91.7|93|91.7|92.91|91.61|9
1655116890000|2022-06-13 10:41:30|93.01|91.71|93.19|91.89|93.19|91.89|93.01|91.71|12
1655116900000|2022-06-13 10:41:40|93.18|91.88|93.19|91.89|93.21|91.91|93.17|91.87|8
1655116910000|2022-06-13 10:41:50|93.21|91.91|93.43|92.13|93.47|92.17|93.21|91.91|14
1655116920000|2022-06-13 10:42:00|93.47|92.17|93.29|91.99|93.49|92.19|93.29|91.99|19
1655116930000|2022-06-13 10:42:10|93.23|91.93|93.2|91.9|93.23|91.93|93.2|91.9|3
1655116940000|2022-06-13 10:42:20|93.19|91.89|93.23|91.93|93.23|91.93|93.12|91.82|8
1655116950000|2022-06-13 10:42:30|93.28|91.98|93.39|92.09|93.4|92.1|93.28|91.98|10
1655116960000|2022-06-13 10:42:40|93.42|92.12|93.32|92.02|93.42|92.12|93.32|92.02|7
1655116970000|2022-06-13 10:42:50|93.4|92.1|93.39|92.09|93.4|92.1|93.37|92.07|9
1655116980000|2022-06-13 10:43:00|93.38|92.08|93.3|92|93.39|92.09|93.3|92|9
1655116990000|2022-06-13 10:43:10|93.32|92.02|93.2|91.9|93.32|92.02|93.2|91.9|7
1655117000000|2022-06-13 10:43:20|93.23|91.93|93.2|91.9|93.23|91.93|93.2|91.9|6
1655117010000|2022-06-13 10:43:30|93.22|91.92|93.11|91.81|93.22|91.92|93.11|91.81|7
1655117020000|2022-06-13 10:43:40|93.12|91.82|93.11|91.81|93.13|91.83|93.11|91.81|7
1655117030000|2022-06-13 10:43:50|93.15|91.85|93.13|91.83|93.21|91.91|93.13|91.83|7
1655117040000|2022-06-13 10:44:00|93.17|91.87|93.1|91.8|93.17|91.87|93.02|91.72|14
1655117050000|2022-06-13 10:44:10|93.09|91.79|93.01|91.71|93.12|91.82|93.01|91.71|7
1655117060000|2022-06-13 10:44:20|93.03|91.73|93.13|91.83|93.13|91.83|93.01|91.71|8
1655117070000|2022-06-13 10:44:30|93.12|91.82|93.12|91.82|93.15|91.85|93.12|91.82|5
1655117080000|2022-06-13 10:44:40|93.16|91.86|93.18|91.88|93.2|91.9|93.16|91.86|6
1655117090000|2022-06-13 10:44:50|93.2|91.9|93.11|91.81|93.23|91.93|93.11|91.81|9
1655117100000|2022-06-13 10:45:00|93.1|91.8|92.9|91.6|93.14|91.84|92.9|91.6|16
1655117110000|2022-06-13 10:45:10|92.91|91.61|92.89|91.59|93|91.7|92.89|91.59|12
1655117120000|2022-06-13 10:45:20|92.88|91.58|92.89|91.59|92.94|91.64|92.88|91.58|10
1655117130000|2022-06-13 10:45:30|92.92|91.62|92.91|91.61|92.92|91.62|92.87|91.57|14
1655117140000|2022-06-13 10:45:40|92.92|91.62|92.91|91.61|92.99|91.69|92.91|91.61|8
1655117150000|2022-06-13 10:45:50|92.95|91.65|92.8|91.5|92.95|91.65|92.8|91.5|15
1655117160000|2022-06-13 10:46:00|92.82|91.52|92.78|91.48|92.85|91.55|92.78|91.48|12
1655117170000|2022-06-13 10:46:10|92.79|91.49|92.8|91.5|92.84|91.54|92.78|91.48|11
1655117180000|2022-06-13 10:46:20|92.84|91.54|92.79|91.49|92.84|91.54|92.79|91.49|2
1655117190000|2022-06-13 10:46:30|92.81|91.51|92.61|91.31|92.81|91.51|92.6|91.3|19
1655117200000|2022-06-13 10:46:40|92.6|91.3|92.5|91.2|92.61|91.31|92.5|91.2|14
1655117210000|2022-06-13 10:46:50|92.49|91.19|92.44|91.14|92.5|91.2|92.41|91.11|8
1655117220000|2022-06-13 10:47:00|92.39|91.09|92.27|90.97|92.39|91.09|92.13|90.83|21
1655117230000|2022-06-13 10:47:10|92.26|90.96|92.3|91|92.34|91.04|92.26|90.96|11
1655117240000|2022-06-13 10:47:20|92.35|91.05|92.43|91.13|92.43|91.13|92.3|91|9
1655117250000|2022-06-13 10:47:30|92.48|91.18|92.44|91.14|92.48|91.18|92.42|91.12|5
1655117260000|2022-06-13 10:47:40|92.43|91.13|92.48|91.18|92.48|91.18|92.42|91.12|7
1655117270000|2022-06-13 10:47:50|92.47|91.17|92.29|90.99|92.47|91.17|92.29|90.99|9
1655117280000|2022-06-13 10:48:00|92.3|91|92.44|91.14|92.44|91.14|92.3|91|14
1655117290000|2022-06-13 10:48:10|92.43|91.13|92.48|91.18|92.5|91.2|92.4|91.1|15
1655117300000|2022-06-13 10:48:20|92.43|91.13|92.17|90.87|92.43|91.13|92.17|90.87|17
1655117310000|2022-06-13 10:48:30|92.12|90.82|91.98|90.68|92.17|90.87|91.89|90.59|25
1655117320000|2022-06-13 10:48:40|91.97|90.67|91.91|90.61|92|90.7|91.88|90.58|23
1655117330000|2022-06-13 10:48:50|91.9|90.6|92.06|90.76|92.06|90.76|91.88|90.58|19
1655117340000|2022-06-13 10:49:00|92.16|90.86|92.35|91.05|92.36|91.06|92.16|90.86|16
1655117350000|2022-06-13 10:49:10|92.36|91.06|92.25|90.95|92.36|91.06|92.21|90.91|9
1655117360000|2022-06-13 10:49:20|92.3|91|92.12|90.82|92.3|91|92.11|90.81|16
1655117370000|2022-06-13 10:49:30|92.17|90.87|92.2|90.9|92.25|90.95|92.16|90.86|13
1655117380000|2022-06-13 10:49:40|92.19|90.89|92|90.7|92.19|90.89|92|90.7|13
1655117390000|2022-06-13 10:49:50|92.01|90.71|92.08|90.78|92.1|90.8|92.01|90.71|6
1655117400000|2022-06-13 10:50:00|92.07|90.77|92.08|90.78|92.08|90.78|91.94|90.64|18
1655117410000|2022-06-13 10:50:10|92.09|90.79|92.07|90.77|92.15|90.85|92.07|90.77|8
1655117420000|2022-06-13 10:50:20|92.06|90.76|92.08|90.78|92.11|90.81|92.02|90.72|14
1655117430000|2022-06-13 10:50:30|92.11|90.81|92.09|90.79|92.11|90.81|92.08|90.78|4
1655117440000|2022-06-13 10:50:40|92.07|90.77|91.98|90.68|92.07|90.77|91.86|90.56|11
1655117450000|2022-06-13 10:50:50|91.97|90.67|91.98|90.68|92|90.7|91.97|90.67|9
1655117460000|2022-06-13 10:51:00|91.99|90.69|92.07|90.77|92.11|90.81|91.99|90.69|11
1655117470000|2022-06-13 10:51:10|92.05|90.75|92.12|90.82|92.13|90.83|92.05|90.75|8
1655117480000|2022-06-13 10:51:20|92.11|90.81|92.21|90.91|92.23|90.93|92.11|90.81|11
1655117490000|2022-06-13 10:51:30|92.2|90.9|92.21|90.91|92.21|90.91|92.2|90.9|6
1655117500000|2022-06-13 10:51:40|92.23|90.93|92.18|90.88|92.27|90.97|92.18|90.88|12
1655117510000|2022-06-13 10:51:50|92.16|90.86|92.11|90.81|92.17|90.87|92.1|90.8|9
1655117520000|2022-06-13 10:52:00|92.14|90.84|92.03|90.73|92.14|90.84|91.99|90.69|12
1655117530000|2022-06-13 10:52:10|92.02|90.72|92.12|90.82|92.15|90.85|92.02|90.72|8
1655117540000|2022-06-13 10:52:20|92.15|90.85|92.13|90.83|92.15|90.85|92.13|90.83|6
1655117550000|2022-06-13 10:52:30|92.12|90.82|92.19|90.89|92.19|90.89|92.1|90.8|8
1655117560000|2022-06-13 10:52:40|92.21|90.91|92.25|90.95|92.25|90.95|92.2|90.9|4
1655117570000|2022-06-13 10:52:50|92.23|90.93|92.23|90.93|92.24|90.94|92.2|90.9|5
1655117580000|2022-06-13 10:53:00|92.2|90.9|92.08|90.78|92.21|90.91|92.07|90.77|13
1655117590000|2022-06-13 10:53:10|92.06|90.76|92.19|90.89|92.19|90.89|92.06|90.76|12
1655117600000|2022-06-13 10:53:20|92.18|90.88|92.21|90.91|92.21|90.91|92.18|90.88|3
1655117610000|2022-06-13 10:53:30|92.24|90.94|92.2|90.9|92.27|90.97|92.2|90.9|7
1655117620000|2022-06-13 10:53:40|92.21|90.91|92.21|90.91|92.22|90.92|92.17|90.87|11
1655117630000|2022-06-13 10:53:50|92.23|90.93|92.23|90.93|92.23|90.93|92.21|90.91|3
1655117640000|2022-06-13 10:54:00|92.22|90.92|92.16|90.86|92.22|90.92|92.16|90.86|8
1655117650000|2022-06-13 10:54:10|92.17|90.87|92.16|90.86|92.25|90.95|92.16|90.86|13
1655117660000|2022-06-13 10:54:20|92.17|90.87|92.18|90.88|92.18|90.88|92.16|90.86|4
1655117670000|2022-06-13 10:54:30|92.17|90.87|92.06|90.76|92.17|90.87|92.06|90.76|9
1655117680000|2022-06-13 10:54:40|92.01|90.71|92|90.7|92.01|90.71|91.97|90.67|5
1655117690000|2022-06-13 10:54:50|92.02|90.72|91.95|90.65|92.02|90.72|91.95|90.65|7
1655117700000|2022-06-13 10:55:00|91.9|90.6|91.82|90.52|91.92|90.62|91.82|90.52|7
1655117710000|2022-06-13 10:55:10|91.84|90.54|91.79|90.49|91.84|90.54|91.79|90.49|7
1655117720000|2022-06-13 10:55:20|91.78|90.48|91.61|90.31|91.78|90.48|91.61|90.31|12
1655117730000|2022-06-13 10:55:30|91.6|90.3|91.88|90.58|91.88|90.58|91.6|90.3|15
1655117740000|2022-06-13 10:55:40|91.87|90.57|91.9|90.6|91.9|90.6|91.86|90.56|4
1655117750000|2022-06-13 10:55:50|91.94|90.64|91.98|90.68|91.98|90.68|91.93|90.63|5
1655117760000|2022-06-13 10:56:00|91.96|90.66|91.9|90.6|91.96|90.66|91.81|90.51|12
1655117770000|2022-06-13 10:56:10|91.91|90.61|91.88|90.58|91.91|90.61|91.81|90.51|13
1655117780000|2022-06-13 10:56:20|91.9|90.6|91.85|90.55|91.9|90.6|91.81|90.51|7
1655117790000|2022-06-13 10:56:30|91.81|90.51|92|90.7|92|90.7|91.81|90.51|12
1655117800000|2022-06-13 10:56:40|92.03|90.73|92.14|90.84|92.14|90.84|92.03|90.73|8
1655117810000|2022-06-13 10:56:50|92.15|90.85|92.18|90.88|92.2|90.9|92.12|90.82|11
1655117820000|2022-06-13 10:57:00|92.21|90.91|92.17|90.87|92.21|90.91|92.11|90.81|16
1655117830000|2022-06-13 10:57:10|92.15|90.85|92.18|90.88|92.18|90.88|92.13|90.83|7
1655117840000|2022-06-13 10:57:20|92.25|90.95|92.15|90.85|92.28|90.98|92.15|90.85|12
1655117850000|2022-06-13 10:57:30|92.14|90.84|92.13|90.83|92.14|90.84|92.12|90.82|4
1655117860000|2022-06-13 10:57:40|92.15|90.85|92.17|90.87|92.21|90.91|92.15|90.85|7
1655117870000|2022-06-13 10:57:50|92.12|90.82|92.03|90.73|92.15|90.85|92.01|90.71|10
1655117880000|2022-06-13 10:58:00|92.02|90.72|91.88|90.58|92.02|90.72|91.88|90.58|17
1655117890000|2022-06-13 10:58:10|91.89|90.59|91.82|90.52|91.91|90.61|91.8|90.5|11
1655117900000|2022-06-13 10:58:20|91.84|90.54|91.99|90.69|91.99|90.69|91.84|90.54|7
1655117910000|2022-06-13 10:58:30|91.98|90.68|91.89|90.59|91.98|90.68|91.88|90.58|9
1655117920000|2022-06-13 10:58:40|91.9|90.6|91.92|90.62|91.92|90.62|91.83|90.53|10
1655117930000|2022-06-13 10:58:50|91.91|90.61|91.92|90.62|91.97|90.67|91.91|90.61|6
1655117940000|2022-06-13 10:59:00|91.91|90.61|91.97|90.67|91.97|90.67|91.91|90.61|6
1655117950000|2022-06-13 10:59:10|91.92|90.62|92.04|90.74|92.04|90.74|91.92|90.62|10
1655117960000|2022-06-13 10:59:20|92.09|90.79|92.11|90.81|92.11|90.81|92.08|90.78|8
1655117970000|2022-06-13 10:59:30|92.1|90.8|92.02|90.72|92.1|90.8|92.01|90.71|10
1655117980000|2022-06-13 10:59:40|92|90.7|92.07|90.77|92.07|90.77|92|90.7|5
1655117990000|2022-06-13 10:59:50|92.06|90.76|92.08|90.78|92.1|90.8|91.98|90.68|13
1655118000000|2022-06-13 11:00:00|92.1|90.8|92.09|90.79|92.13|90.83|92.01|90.71|15
1655118010000|2022-06-13 11:00:10|92.12|90.82|92.09|90.79|92.13|90.83|92.06|90.76|15
1655118020000|2022-06-13 11:00:20|92.08|90.78|92.11|90.81|92.17|90.87|92.07|90.77|9
1655118030000|2022-06-13 11:00:30|92.16|90.86|92.1|90.8|92.16|90.86|92.1|90.8|15
1655118040000|2022-06-13 11:00:40|92.14|90.84|92.18|90.88|92.18|90.88|92.12|90.82|7
1655118050000|2022-06-13 11:00:50|92.19|90.89|92.19|90.89|92.22|90.92|92.19|90.89|4
1655118060000|2022-06-13 11:01:00|92.21|90.91|92.2|90.9|92.25|90.95|92.2|90.9|9
1655118070000|2022-06-13 11:01:10|92.19|90.89|92.1|90.8|92.19|90.89|92.09|90.79|10
1655118080000|2022-06-13 11:01:20|92.09|90.79|92.07|90.77|92.09|90.79|92.06|90.76|7
1655118090000|2022-06-13 11:01:30|92.06|90.76|92.06|90.76|92.13|90.83|92.04|90.74|14
1655118100000|2022-06-13 11:01:40|92.04|90.74|92.02|90.72|92.04|90.74|91.95|90.65|14
1655118110000|2022-06-13 11:01:50|92.05|90.75|92.07|90.77|92.08|90.78|92.03|90.73|4
1655118120000|2022-06-13 11:02:00|92.04|90.74|92.08|90.78|92.08|90.78|92.01|90.71|10
1655118130000|2022-06-13 11:02:10|92.07|90.77|92.22|90.92|92.23|90.93|92.07|90.77|10
1655118140000|2022-06-13 11:02:20|92.26|90.96|92.21|90.91|92.27|90.97|92.21|90.91|4
1655118150000|2022-06-13 11:02:30|92.2|90.9|92.2|90.9|92.2|90.9|92.2|90.9|1
1655118160000|2022-06-13 11:02:40|92.21|90.91|92.22|90.92|92.22|90.92|92.2|90.9|4
1655118170000|2022-06-13 11:02:50|92.23|90.93|92.29|90.99|92.32|91.02|92.23|90.93|10
1655118180000|2022-06-13 11:03:00|92.27|90.97|92.15|90.85|92.27|90.97|92.15|90.85|8
1655118190000|2022-06-13 11:03:10|92.14|90.84|91.98|90.68|92.14|90.84|91.98|90.68|10
1655118200000|2022-06-13 11:03:20|91.97|90.67|92|90.7|92|90.7|91.95|90.65|10
1655118210000|2022-06-13 11:03:30|91.99|90.69|91.98|90.68|91.99|90.69|91.98|90.68|2
1655118220000|2022-06-13 11:03:40|91.99|90.69|91.99|90.69|92.02|90.72|91.99|90.69|6
1655118230000|2022-06-13 11:03:50|92.02|90.72|92.14|90.84|92.14|90.84|92.02|90.72|8
1655118240000|2022-06-13 11:04:00|92.13|90.83|92.1|90.8|92.18|90.88|92.1|90.8|13
1655118250000|2022-06-13 11:04:10|92.09|90.79|92.13|90.83|92.13|90.83|92.08|90.78|9
1655118260000|2022-06-13 11:04:20|92.12|90.82|92.31|91.01|92.31|91.01|92.08|90.78|17
1655118270000|2022-06-13 11:04:30|92.33|91.03|92.49|91.19|92.49|91.19|92.33|91.03|11
1655118280000|2022-06-13 11:04:40|92.48|91.18|92.45|91.15|92.48|91.18|92.4|91.1|8
1655118290000|2022-06-13 11:04:50|92.49|91.19|92.55|91.25|92.55|91.25|92.48|91.18|13
1655118300000|2022-06-13 11:05:00|92.54|91.24|92.4|91.1|92.54|91.24|92.39|91.09|11
1655118310000|2022-06-13 11:05:10|92.42|91.12|92.47|91.17|92.5|91.2|92.42|91.12|12
1655118320000|2022-06-13 11:05:20|92.5|91.2|92.47|91.17|92.5|91.2|92.47|91.17|4
1655118330000|2022-06-13 11:05:30|92.49|91.19|92.54|91.24|92.56|91.26|92.47|91.17|8
1655118340000|2022-06-13 11:05:40|92.53|91.23|92.41|91.11|92.53|91.23|92.41|91.11|9
1655118350000|2022-06-13 11:05:50|92.43|91.13|92.31|91.01|92.43|91.13|92.31|91.01|9
1655118360000|2022-06-13 11:06:00|92.29|90.99|92.17|90.87|92.29|90.99|92.17|90.87|8
1655118370000|2022-06-13 11:06:10|92.16|90.86|91.98|90.68|92.16|90.86|91.98|90.68|14
1655118380000|2022-06-13 11:06:20|91.9|90.6|91.91|90.61|91.98|90.68|91.87|90.57|18
1655118390000|2022-06-13 11:06:30|91.9|90.6|91.86|90.56|91.92|90.62|91.8|90.5|17
1655118400000|2022-06-13 11:06:40|91.89|90.59|91.87|90.57|91.92|90.62|91.87|90.57|10
1655118410000|2022-06-13 11:06:50|91.86|90.56|91.88|90.58|91.89|90.59|91.79|90.49|19
1655118420000|2022-06-13 11:07:00|91.86|90.56|91.79|90.49|91.87|90.57|91.79|90.49|13
1655118430000|2022-06-13 11:07:10|91.78|90.48|91.79|90.49|91.86|90.56|91.71|90.41|14
1655118440000|2022-06-13 11:07:20|91.77|90.47|91.68|90.38|91.77|90.47|91.68|90.38|12
1655118450000|2022-06-13 11:07:30|91.66|90.36|91.65|90.35|91.68|90.38|91.63|90.33|7
1655118460000|2022-06-13 11:07:40|91.64|90.34|91.59|90.29|91.64|90.34|91.58|90.28|6
1655118470000|2022-06-13 11:07:50|91.57|90.27|91.5|90.2|91.58|90.28|91.49|90.19|8
1655118480000|2022-06-13 11:08:00|91.54|90.24|91.53|90.23|91.55|90.25|91.47|90.17|15
1655118490000|2022-06-13 11:08:10|91.52|90.22|91.52|90.22|91.53|90.23|91.48|90.18|9
1655118500000|2022-06-13 11:08:20|91.53|90.23|91.7|90.4|91.7|90.4|91.53|90.23|8
1655118510000|2022-06-13 11:08:30|91.69|90.39|91.7|90.4|91.7|90.4|91.68|90.38|3
1655118520000|2022-06-13 11:08:40|91.69|90.39|91.67|90.37|91.7|90.4|91.67|90.37|5
1655118530000|2022-06-13 11:08:50|91.62|90.32|91.48|90.18|91.62|90.32|91.48|90.18|12
1655118540000|2022-06-13 11:09:00|91.49|90.19|91.42|90.12|91.52|90.22|91.41|90.11|17
1655118550000|2022-06-13 11:09:10|91.43|90.13|91.48|90.18|91.5|90.2|91.43|90.13|9
1655118560000|2022-06-13 11:09:20|91.49|90.19|91.36|90.06|91.49|90.19|91.34|90.04|14
1655118570000|2022-06-13 11:09:30|91.34|90.04|91.36|90.06|91.37|90.07|91.32|90.02|6
1655118580000|2022-06-13 11:09:40|91.42|90.12|91.45|90.15|91.45|90.15|91.42|90.12|4
1655118590000|2022-06-13 11:09:50|91.42|90.12|91.42|90.12|91.42|90.12|91.41|90.11|3
1655118600000|2022-06-13 11:10:00|91.41|90.11|91.44|90.14|91.45|90.15|91.39|90.09|12
1655118610000|2022-06-13 11:10:10|91.43|90.13|91.4|90.1|91.43|90.13|91.31|90.01|16
1655118620000|2022-06-13 11:10:20|91.39|90.09|91.37|90.07|91.39|90.09|91.37|90.07|6
1655118630000|2022-06-13 11:10:30|91.32|90.02|91.44|90.14|91.47|90.17|91.3|90|6
1655118640000|2022-06-13 11:10:40|91.47|90.17|91.45|90.15|91.47|90.17|91.44|90.14|6
1655118650000|2022-06-13 11:10:50|91.44|90.14|91.42|90.12|91.44|90.14|91.42|90.12|6
1655118660000|2022-06-13 11:11:00|91.43|90.13|91.53|90.23|91.55|90.25|91.43|90.13|8
1655118670000|2022-06-13 11:11:10|91.51|90.21|91.55|90.25|91.55|90.25|91.41|90.11|14
1655118680000|2022-06-13 11:11:20|91.54|90.24|91.5|90.2|91.55|90.25|91.5|90.2|9
1655118690000|2022-06-13 11:11:30|91.51|90.21|91.5|90.2|91.53|90.23|91.5|90.2|5
1655118700000|2022-06-13 11:11:40|91.51|90.21|91.32|90.02|91.51|90.21|91.32|90.02|18
1655118710000|2022-06-13 11:11:50|91.28|89.98|91.3|90|91.3|90|91.26|89.96|6
1655118720000|2022-06-13 11:12:00|91.29|89.99|91.16|89.86|91.29|89.99|91.13|89.83|15
1655118730000|2022-06-13 11:12:10|91.14|89.84|91.08|89.78|91.21|89.91|91.08|89.78|15
1655118740000|2022-06-13 11:12:20|91.1|89.8|91.12|89.82|91.21|89.91|91.1|89.8|14
1655118750000|2022-06-13 11:12:30|91.11|89.81|91.09|89.79|91.11|89.81|91.07|89.77|16
1655118760000|2022-06-13 11:12:40|91.11|89.81|91.09|89.79|91.12|89.82|91.08|89.78|10
1655118770000|2022-06-13 11:12:50|91.08|89.78|91.1|89.8|91.1|89.8|91.07|89.77|5
1655118780000|2022-06-13 11:13:00|91.09|89.79|90.92|89.62|91.09|89.79|90.91|89.61|14
1655118790000|2022-06-13 11:13:10|90.94|89.64|91.07|89.77|91.07|89.77|90.91|89.61|17
1655118800000|2022-06-13 11:13:20|91.1|89.8|91.42|90.12|91.42|90.12|91.1|89.8|21
1655118810000|2022-06-13 11:13:30|91.43|90.13|91.5|90.2|91.54|90.24|91.43|90.13|7
1655118820000|2022-06-13 11:13:40|91.52|90.22|91.46|90.16|91.55|90.25|91.43|90.13|15
1655118830000|2022-06-13 11:13:50|91.45|90.15|91.32|90.02|91.45|90.15|91.31|90.01|17
1655118840000|2022-06-13 11:14:00|91.31|90.01|91.3|90|91.31|90.01|91.27|89.97|14
1655118850000|2022-06-13 11:14:10|91.32|90.02|91.45|90.15|91.46|90.16|91.32|90.02|12
1655118860000|2022-06-13 11:14:20|91.47|90.17|91.46|90.16|91.47|90.17|91.43|90.13|9
1655118870000|2022-06-13 11:14:30|91.45|90.15|91.43|90.13|91.45|90.15|91.41|90.11|10
1655118880000|2022-06-13 11:14:40|91.4|90.1|91.45|90.15|91.45|90.15|91.39|90.09|5
1655118890000|2022-06-13 11:14:50|91.43|90.13|91.46|90.16|91.53|90.23|91.43|90.13|14
1655118900000|2022-06-13 11:15:00|91.45|90.15|91.35|90.05|91.45|90.15|91.3|90|16
1655118910000|2022-06-13 11:15:10|91.34|90.04|91.36|90.06|91.37|90.07|91.32|90.02|8
1655118920000|2022-06-13 11:15:20|91.35|90.05|91.41|90.11|91.45|90.15|91.35|90.05|13
1655118930000|2022-06-13 11:15:30|91.4|90.1|91.23|89.93|91.4|90.1|91.23|89.93|16
1655118940000|2022-06-13 11:15:40|91.18|89.88|91.19|89.89|91.22|89.92|91.16|89.86|11
1655118950000|2022-06-13 11:15:50|91.09|89.79|91.09|89.79|91.1|89.8|91.06|89.76|10
1655118960000|2022-06-13 11:16:00|91.08|89.78|91|89.7|91.1|89.8|91|89.7|15
1655118970000|2022-06-13 11:16:10|91.03|89.73|90.99|89.69|91.03|89.73|90.99|89.69|14
1655118980000|2022-06-13 11:16:20|91|89.7|91.02|89.72|91.09|89.79|91|89.7|15
1655118990000|2022-06-13 11:16:30|91.04|89.74|91.01|89.71|91.07|89.77|90.98|89.68|13
1655119000000|2022-06-13 11:16:40|90.99|89.69|91.08|89.78|91.1|89.8|90.99|89.69|5
1655119010000|2022-06-13 11:16:50|91.11|89.81|91|89.7|91.11|89.81|91|89.7|11
1655119020000|2022-06-13 11:17:00|90.99|89.69|91.2|89.9|91.2|89.9|90.99|89.69|20
1655119030000|2022-06-13 11:17:10|91.21|89.91|91.19|89.89|91.25|89.95|91.19|89.89|9
1655119040000|2022-06-13 11:17:20|91.21|89.91|91.1|89.8|91.21|89.91|91.09|89.79|10
1655119050000|2022-06-13 11:17:30|91.09|89.79|91.09|89.79|91.1|89.8|91.08|89.78|6
1655119060000|2022-06-13 11:17:40|91.08|89.78|91.09|89.79|91.13|89.83|91.08|89.78|4
1655119070000|2022-06-13 11:17:50|91.1|89.8|91.14|89.84|91.19|89.89|91.09|89.79|15
1655119080000|2022-06-13 11:18:00|91.17|89.87|91.25|89.95|91.25|89.95|91.12|89.82|8
1655119090000|2022-06-13 11:18:10|91.3|90|91.13|89.83|91.36|90.06|91.12|89.82|18
1655119100000|2022-06-13 11:18:20|91.11|89.81|91.07|89.77|91.13|89.83|91.05|89.75|10
1655119110000|2022-06-13 11:18:30|91.06|89.76|90.98|89.68|91.07|89.77|90.97|89.67|10
1655119120000|2022-06-13 11:18:40|90.97|89.67|90.76|89.46|90.97|89.67|90.75|89.45|15
1655119130000|2022-06-13 11:18:50|90.72|89.42|90.61|89.31|90.72|89.42|90.61|89.31|13
1655119140000|2022-06-13 11:19:00|90.63|89.33|90.68|89.38|90.7|89.4|90.63|89.33|10
1655119150000|2022-06-13 11:19:10|90.7|89.4|90.57|89.27|90.7|89.4|90.57|89.27|9
1655119160000|2022-06-13 11:19:20|90.56|89.26|90.42|89.12|90.56|89.26|90.4|89.1|18
1655119170000|2022-06-13 11:19:30|90.41|89.11|90.4|89.1|90.43|89.13|90.3|89|21
1655119180000|2022-06-13 11:19:40|90.39|89.09|90.38|89.08|90.39|89.09|90.32|89.02|14
1655119190000|2022-06-13 11:19:50|90.33|89.03|90.44|89.14|90.44|89.14|90.32|89.02|8
1655119200000|2022-06-13 11:20:00|90.41|89.11|90.43|89.13|90.46|89.16|90.38|89.08|15
1655119210000|2022-06-13 11:20:10|90.44|89.14|90.28|88.98|90.44|89.14|90.27|88.97|16
1655119220000|2022-06-13 11:20:20|90.22|88.92|90.23|88.93|90.27|88.97|90.08|88.78|21
1655119230000|2022-06-13 11:20:30|90.24|88.94|90.17|88.87|90.24|88.94|90.16|88.86|13
1655119240000|2022-06-13 11:20:40|90.15|88.85|90.18|88.88|90.18|88.88|90.08|88.78|6
1655119250000|2022-06-13 11:20:50|90.21|88.91|90.17|88.87|90.23|88.93|90.16|88.86|5
1655119260000|2022-06-13 11:21:00|90.18|88.88|90.18|88.88|90.21|88.91|90.18|88.88|3
1655119270000|2022-06-13 11:21:10|90.23|88.93|90.37|89.07|90.44|89.14|90.23|88.93|13
1655119280000|2022-06-13 11:21:20|90.36|89.06|90.28|88.98|90.39|89.09|90.28|88.98|11
1655119290000|2022-06-13 11:21:30|90.29|88.99|90.17|88.87|90.29|88.99|90.17|88.87|9
1655119300000|2022-06-13 11:21:40|90.16|88.86|90.22|88.92|90.23|88.93|90.15|88.85|10
1655119310000|2022-06-13 11:21:50|90.21|88.91|90.17|88.87|90.22|88.92|90.16|88.86|11
1655119320000|2022-06-13 11:22:00|90.18|88.88|90.18|88.88|90.25|88.95|90.18|88.88|13
1655119330000|2022-06-13 11:22:10|90.19|88.89|90.29|88.99|90.37|89.07|90.19|88.89|12
1655119340000|2022-06-13 11:22:20|90.2|88.9|90.21|88.91|90.24|88.94|90.17|88.87|11
1655119350000|2022-06-13 11:22:30|90.23|88.93|90.19|88.89|90.23|88.93|90.19|88.89|7
1655119360000|2022-06-13 11:22:40|90.17|88.87|90.09|88.79|90.17|88.87|90.07|88.77|11
1655119370000|2022-06-13 11:22:50|90.13|88.83|90.18|88.88|90.21|88.91|90.1|88.8|19
1655119380000|2022-06-13 11:23:00|90.19|88.89|90.35|89.05|90.35|89.05|90.16|88.86|14
1655119390000|2022-06-13 11:23:10|90.38|89.08|90.34|89.04|90.48|89.18|90.34|89.04|19
1655119400000|2022-06-13 11:23:20|90.31|89.01|90.43|89.13|90.44|89.14|90.3|89|14
1655119410000|2022-06-13 11:23:30|90.42|89.12|90.48|89.18|90.51|89.21|90.41|89.11|12
1655119420000|2022-06-13 11:23:40|90.54|89.24|90.3|89|90.54|89.24|90.29|88.99|14
1655119430000|2022-06-13 11:23:50|90.29|88.99|90.45|89.15|90.45|89.15|90.27|88.97|12
1655119440000|2022-06-13 11:24:00|90.44|89.14|90.42|89.12|90.44|89.14|90.42|89.12|3
1655119450000|2022-06-13 11:24:10|90.41|89.11|90.48|89.18|90.48|89.18|90.29|88.99|16
1655119460000|2022-06-13 11:24:20|90.47|89.17|90.5|89.2|90.55|89.25|90.47|89.17|7
1655119470000|2022-06-13 11:24:30|90.52|89.22|90.47|89.17|90.55|89.25|90.47|89.17|7
1655119480000|2022-06-13 11:24:40|90.46|89.16|90.37|89.07|90.46|89.16|90.37|89.07|6
1655119490000|2022-06-13 11:24:50|90.38|89.08|90.37|89.07|90.38|89.08|90.29|88.99|11
1655119500000|2022-06-13 11:25:00|90.36|89.06|90.31|89.01|90.36|89.06|90.24|88.94|15
1655119510000|2022-06-13 11:25:10|90.3|89|90.25|88.95|90.31|89.01|90.24|88.94|8
1655119520000|2022-06-13 11:25:20|90.23|88.93|90.18|88.88|90.25|88.95|90.16|88.86|21
1655119530000|2022-06-13 11:25:30|90.19|88.89|90.15|88.85|90.19|88.89|90.08|88.78|15
1655119540000|2022-06-13 11:25:40|90.14|88.84|90.15|88.85|90.16|88.86|90.12|88.82|8
1655119550000|2022-06-13 11:25:50|90.14|88.84|90.12|88.82|90.14|88.84|90.09|88.79|5
1655119560000|2022-06-13 11:26:00|90.13|88.83|90.18|88.88|90.26|88.96|90.13|88.83|19
1655119570000|2022-06-13 11:26:10|90.17|88.87|90.18|88.88|90.18|88.88|90.16|88.86|6
1655119580000|2022-06-13 11:26:20|90.21|88.91|90.16|88.86|90.23|88.93|90.15|88.85|18
1655119590000|2022-06-13 11:26:30|90.21|88.91|90.26|88.96|90.26|88.96|90.18|88.88|8
1655119600000|2022-06-13 11:26:40|90.25|88.95|90.27|88.97|90.28|88.98|90.07|88.77|22
1655119610000|2022-06-13 11:26:50|90.26|88.96|90.25|88.95|90.26|88.96|90.16|88.86|13
1655119620000|2022-06-13 11:27:00|90.24|88.94|90.36|89.06|90.36|89.06|90.21|88.91|10
1655119630000|2022-06-13 11:27:10|90.4|89.1|90.45|89.15|90.45|89.15|90.4|89.1|5
1655119640000|2022-06-13 11:27:20|90.46|89.16|90.57|89.27|90.62|89.32|90.46|89.16|14
1655119650000|2022-06-13 11:27:30|90.56|89.26|90.61|89.31|90.61|89.31|90.55|89.25|10
1655119660000|2022-06-13 11:27:40|90.59|89.29|90.46|89.16|90.59|89.29|90.46|89.16|7
1655119670000|2022-06-13 11:27:50|90.49|89.19|90.47|89.17|90.49|89.19|90.45|89.15|12
1655119680000|2022-06-13 11:28:00|90.48|89.18|90.66|89.36|90.66|89.36|90.48|89.18|8
1655119690000|2022-06-13 11:28:10|90.71|89.41|90.75|89.45|90.83|89.53|90.71|89.41|9
1655119700000|2022-06-13 11:28:20|90.74|89.44|90.87|89.57|90.88|89.58|90.68|89.38|11
1655119710000|2022-06-13 11:28:30|90.88|89.58|90.86|89.56|90.88|89.58|90.85|89.55|6
1655119720000|2022-06-13 11:28:40|90.88|89.58|90.78|89.48|90.94|89.64|90.77|89.47|18
1655119730000|2022-06-13 11:28:50|90.77|89.47|90.64|89.34|90.8|89.5|90.64|89.34|12
1655119740000|2022-06-13 11:29:00|90.66|89.36|90.4|89.1|90.66|89.36|90.39|89.09|19
1655119750000|2022-06-13 11:29:10|90.41|89.11|90.26|88.96|90.41|89.11|90.26|88.96|13
1655119760000|2022-06-13 11:29:20|90.25|88.95|90.24|88.94|90.28|88.98|90.17|88.87|14
1655119770000|2022-06-13 11:29:30|90.25|88.95|90.29|88.99|90.32|89.02|90.25|88.95|5
1655119780000|2022-06-13 11:29:40|90.28|88.98|90.18|88.88|90.28|88.98|90.18|88.88|5
1655119790000|2022-06-13 11:29:50|90.17|88.87|90.15|88.85|90.18|88.88|90.15|88.85|5
1655119800000|2022-06-13 11:30:00|90.16|88.86|90.11|88.81|90.18|88.88|90.05|88.75|22
1655119810000|2022-06-13 11:30:10|90.1|88.8|90.14|88.84|90.18|88.88|90.1|88.8|7
1655119820000|2022-06-13 11:30:20|90.18|88.88|90.18|88.88|90.26|88.96|90.17|88.87|10
1655119830000|2022-06-13 11:30:30|90.17|88.87|90.2|88.9|90.2|88.9|90.07|88.77|16
1655119840000|2022-06-13 11:30:40|90.19|88.89|90.17|88.87|90.24|88.94|90.16|88.86|14
1655119850000|2022-06-13 11:30:50|90.19|88.89|90.38|89.08|90.43|89.13|90.18|88.88|15
1655119860000|2022-06-13 11:31:00|90.43|89.13|90.6|89.3|90.64|89.34|90.42|89.12|14
1655119870000|2022-06-13 11:31:10|90.59|89.29|90.56|89.26|90.62|89.32|90.56|89.26|13
1655119880000|2022-06-13 11:31:20|90.55|89.25|90.57|89.27|90.57|89.27|90.46|89.16|10
1655119890000|2022-06-13 11:31:30|90.56|89.26|90.89|89.59|90.95|89.65|90.56|89.26|17
1655119900000|2022-06-13 11:31:40|90.88|89.58|91.05|89.75|91.05|89.75|90.86|89.56|15
1655119910000|2022-06-13 11:31:50|91.06|89.76|91.06|89.76|91.24|89.94|91.06|89.76|18
1655119920000|2022-06-13 11:32:00|91.05|89.75|90.96|89.66|91.05|89.75|90.95|89.65|16
1655119930000|2022-06-13 11:32:10|90.94|89.64|91.15|89.85|91.19|89.89|90.94|89.64|16
1655119940000|2022-06-13 11:32:20|91.17|89.87|91.17|89.87|91.18|89.88|91.16|89.86|4
1655119950000|2022-06-13 11:32:30|91.19|89.89|91.4|90.1|91.4|90.1|91.19|89.89|12
1655119960000|2022-06-13 11:32:40|91.42|90.12|91.27|89.97|91.46|90.16|91.27|89.97|16
1655119970000|2022-06-13 11:32:50|91.28|89.98|91.29|89.99|91.3|90|91.26|89.96|6
1655119980000|2022-06-13 11:33:00|91.27|89.97|91.13|89.83|91.27|89.97|91.13|89.83|12
1655119990000|2022-06-13 11:33:10|91.08|89.78|90.97|89.67|91.08|89.78|90.86|89.56|20
1655120000000|2022-06-13 11:33:20|90.95|89.65|90.93|89.63|90.96|89.66|90.93|89.63|5
1655120010000|2022-06-13 11:33:30|90.88|89.58|91.03|89.73|91.04|89.74|90.85|89.55|13
1655120020000|2022-06-13 11:33:40|91.02|89.72|90.9|89.6|91.02|89.72|90.9|89.6|14
1655120030000|2022-06-13 11:33:50|90.89|89.59|90.78|89.48|90.89|89.59|90.76|89.46|15
1655120040000|2022-06-13 11:34:00|90.76|89.46|90.76|89.46|90.76|89.46|90.71|89.41|10
1655120050000|2022-06-13 11:34:10|90.75|89.45|90.87|89.57|90.93|89.63|90.75|89.45|11
1655120060000|2022-06-13 11:34:20|90.85|89.55|90.78|89.48|90.89|89.59|90.77|89.47|15
1655120070000|2022-06-13 11:34:30|90.77|89.47|90.92|89.62|90.92|89.62|90.77|89.47|11
1655120080000|2022-06-13 11:34:40|90.94|89.64|90.89|89.59|90.97|89.67|90.89|89.59|12
1655120090000|2022-06-13 11:34:50|90.93|89.63|91.01|89.71|91.02|89.72|90.93|89.63|15
1655120100000|2022-06-13 11:35:00|91|89.7|91.11|89.81|91.12|89.82|91|89.7|13
1655120110000|2022-06-13 11:35:10|91.1|89.8|91.24|89.94|91.24|89.94|91.07|89.77|12
1655120120000|2022-06-13 11:35:20|91.23|89.93|91.31|90.01|91.32|90.02|91.23|89.93|6
1655120130000|2022-06-13 11:35:30|91.3|90|91.28|89.98|91.3|90|91.24|89.94|10
1655120140000|2022-06-13 11:35:40|91.27|89.97|91.2|89.9|91.3|90|91.2|89.9|10
1655120150000|2022-06-13 11:35:50|91.22|89.92|91.18|89.88|91.3|90|91.18|89.88|12
1655120160000|2022-06-13 11:36:00|91.17|89.87|91.06|89.76|91.17|89.87|91.05|89.75|19
1655120170000|2022-06-13 11:36:10|91.07|89.77|90.97|89.67|91.1|89.8|90.97|89.67|11
1655120180000|2022-06-13 11:36:20|90.96|89.66|90.91|89.61|90.96|89.66|90.91|89.61|4
1655120190000|2022-06-13 11:36:30|90.94|89.64|90.86|89.56|90.94|89.64|90.82|89.52|15
1655120200000|2022-06-13 11:36:40|90.85|89.55|90.86|89.56|90.87|89.57|90.85|89.55|4
1655120210000|2022-06-13 11:36:50|90.85|89.55|90.84|89.54|90.87|89.57|90.84|89.54|5
1655120220000|2022-06-13 11:37:00|90.85|89.55|90.86|89.56|90.9|89.6|90.85|89.55|9
1655120230000|2022-06-13 11:37:10|90.84|89.54|90.85|89.55|90.85|89.55|90.84|89.54|2
1655120240000|2022-06-13 11:37:20|90.82|89.52|90.88|89.58|90.9|89.6|90.82|89.52|8
1655120250000|2022-06-13 11:37:30|90.89|89.59|90.9|89.6|90.93|89.63|90.85|89.55|9
1655120260000|2022-06-13 11:37:40|90.93|89.63|90.87|89.57|90.93|89.63|90.86|89.56|6
1655120270000|2022-06-13 11:37:50|90.86|89.56|90.88|89.58|90.93|89.63|90.85|89.55|12
1655120280000|2022-06-13 11:38:00|90.87|89.57|90.85|89.55|90.87|89.57|90.84|89.54|7
1655120290000|2022-06-13 11:38:10|90.84|89.54|90.85|89.55|90.85|89.55|90.84|89.54|2
1655120300000|2022-06-13 11:38:20|90.87|89.57|90.8|89.5|90.87|89.57|90.79|89.49|12
1655120310000|2022-06-13 11:38:30|90.79|89.49|90.88|89.58|90.88|89.58|90.79|89.49|10
1655120320000|2022-06-13 11:38:40|90.87|89.57|90.85|89.55|90.88|89.58|90.85|89.55|7
1655120330000|2022-06-13 11:38:50|90.86|89.56|90.86|89.56|90.88|89.58|90.79|89.49|8
1655120340000|2022-06-13 11:39:00|90.85|89.55|90.97|89.67|90.97|89.67|90.85|89.55|8
1655120350000|2022-06-13 11:39:10|90.99|89.69|90.95|89.65|90.99|89.69|90.95|89.65|3
1655120360000|2022-06-13 11:39:20|90.96|89.66|90.96|89.66|90.97|89.67|90.96|89.66|5
1655120370000|2022-06-13 11:39:30|90.98|89.68|90.95|89.65|90.98|89.68|90.95|89.65|5
1655120390000|2022-06-13 11:39:50|90.96|89.66|91.03|89.73|91.03|89.73|90.96|89.66|15
1655120400000|2022-06-13 11:40:00|91.08|89.78|90.97|89.67|91.12|89.82|90.97|89.67|14
1655120410000|2022-06-13 11:40:10|90.96|89.66|90.78|89.48|90.97|89.67|90.78|89.48|13
1655120420000|2022-06-13 11:40:20|90.77|89.47|90.78|89.48|90.85|89.55|90.74|89.44|15
1655120430000|2022-06-13 11:40:30|90.82|89.52|90.8|89.5|90.84|89.54|90.78|89.48|8
1655120440000|2022-06-13 11:40:40|90.79|89.49|90.79|89.49|90.79|89.49|90.78|89.48|3
1655120450000|2022-06-13 11:40:50|90.8|89.5|90.79|89.49|90.8|89.5|90.79|89.49|2
1655120460000|2022-06-13 11:41:00|90.84|89.54|90.77|89.47|90.84|89.54|90.76|89.46|11
1655120470000|2022-06-13 11:41:10|90.78|89.48|90.85|89.55|90.86|89.56|90.78|89.48|8
1655120480000|2022-06-13 11:41:20|90.83|89.53|90.79|89.49|90.83|89.53|90.77|89.47|9
1655120490000|2022-06-13 11:41:30|90.81|89.51|90.78|89.48|90.85|89.55|90.77|89.47|13
1655120500000|2022-06-13 11:41:40|90.77|89.47|90.75|89.45|90.77|89.47|90.74|89.44|9
1655120510000|2022-06-13 11:41:50|90.74|89.44|90.66|89.36|90.74|89.44|90.66|89.36|5
1655120520000|2022-06-13 11:42:00|90.6|89.3|90.48|89.18|90.6|89.3|90.48|89.18|14
1655120530000|2022-06-13 11:42:10|90.47|89.17|90.69|89.39|90.7|89.4|90.47|89.17|14
1655120540000|2022-06-13 11:42:20|90.68|89.38|90.55|89.25|90.68|89.38|90.5|89.2|17
1655120550000|2022-06-13 11:42:30|90.53|89.23|90.45|89.15|90.53|89.23|90.45|89.15|7
1655120560000|2022-06-13 11:42:40|90.48|89.18|90.51|89.21|90.52|89.22|90.47|89.17|5
1655120570000|2022-06-13 11:42:50|90.53|89.23|90.74|89.44|90.75|89.45|90.5|89.2|14
1655120580000|2022-06-13 11:43:00|90.75|89.45|90.9|89.6|90.94|89.64|90.75|89.45|12
1655120590000|2022-06-13 11:43:10|90.95|89.65|90.91|89.61|90.97|89.67|90.9|89.6|11
1655120600000|2022-06-13 11:43:20|90.9|89.6|90.88|89.58|90.91|89.61|90.82|89.52|12
1655120610000|2022-06-13 11:43:30|90.91|89.61|90.98|89.68|90.98|89.68|90.91|89.61|7
1655120620000|2022-06-13 11:43:40|91|89.7|91.14|89.84|91.14|89.84|91|89.7|4
1655120630000|2022-06-13 11:43:50|91.15|89.85|91.1|89.8|91.23|89.93|91.1|89.8|17
1655120640000|2022-06-13 11:44:00|91.12|89.82|91.17|89.87|91.22|89.92|91.09|89.79|14
1655120650000|2022-06-13 11:44:10|91.15|89.85|91.07|89.77|91.15|89.85|91.07|89.77|10
1655120660000|2022-06-13 11:44:20|91.08|89.78|91.09|89.79|91.14|89.84|91.08|89.78|8
1655120670000|2022-06-13 11:44:30|91.11|89.81|91.05|89.75|91.14|89.84|91.04|89.74|12
1655120680000|2022-06-13 11:44:40|91.07|89.77|91.05|89.75|91.07|89.77|91.04|89.74|5
1655120690000|2022-06-13 11:44:50|91.03|89.73|90.98|89.68|91.05|89.75|90.96|89.66|8
1655120700000|2022-06-13 11:45:00|90.97|89.67|90.96|89.66|91.04|89.74|90.96|89.66|10
1655120710000|2022-06-13 11:45:10|90.97|89.67|90.97|89.67|90.98|89.68|90.97|89.67|5
1655120720000|2022-06-13 11:45:20|90.98|89.68|91.16|89.86|91.16|89.86|90.98|89.68|12
1655120730000|2022-06-13 11:45:30|91.15|89.85|90.86|89.56|91.15|89.85|90.86|89.56|13
1655120740000|2022-06-13 11:45:40|90.85|89.55|90.76|89.46|90.88|89.58|90.76|89.46|10
1655120750000|2022-06-13 11:45:50|90.75|89.45|90.79|89.49|90.81|89.51|90.74|89.44|11
1655120760000|2022-06-13 11:46:00|90.78|89.48|90.78|89.48|90.79|89.49|90.77|89.47|5
1655120770000|2022-06-13 11:46:10|90.77|89.47|90.75|89.45|90.88|89.58|90.75|89.45|15
1655120780000|2022-06-13 11:46:20|90.74|89.44|90.58|89.28|90.74|89.44|90.58|89.28|10
1655120790000|2022-06-13 11:46:30|90.59|89.29|90.58|89.28|90.69|89.39|90.58|89.28|16
1655120800000|2022-06-13 11:46:40|90.57|89.27|90.66|89.36|90.66|89.36|90.55|89.25|10
1655120810000|2022-06-13 11:46:50|90.68|89.38|90.67|89.37|90.69|89.39|90.65|89.35|9
1655120820000|2022-06-13 11:47:00|90.66|89.36|90.68|89.38|90.7|89.4|90.66|89.36|7
1655120830000|2022-06-13 11:47:10|90.66|89.36|90.66|89.36|90.68|89.38|90.66|89.36|5
1655120840000|2022-06-13 11:47:20|90.67|89.37|90.7|89.4|90.7|89.4|90.67|89.37|5
1655120850000|2022-06-13 11:47:30|90.69|89.39|90.66|89.36|90.69|89.39|90.66|89.36|6
1655120860000|2022-06-13 11:47:40|90.68|89.38|90.6|89.3|90.68|89.38|90.55|89.25|14
1655120870000|2022-06-13 11:47:50|90.59|89.29|90.61|89.31|90.62|89.32|90.56|89.26|7
1655120880000|2022-06-13 11:48:00|90.62|89.32|90.56|89.26|90.62|89.32|90.56|89.26|8
1655120890000|2022-06-13 11:48:10|90.55|89.25|90.56|89.26|90.56|89.26|90.55|89.25|2
1655120900000|2022-06-13 11:48:20|90.55|89.25|90.39|89.09|90.55|89.25|90.39|89.09|12
1655120910000|2022-06-13 11:48:30|90.38|89.08|90.48|89.18|90.51|89.21|90.38|89.08|10
1655120920000|2022-06-13 11:48:40|90.47|89.17|90.37|89.07|90.47|89.17|90.37|89.07|17
1655120930000|2022-06-13 11:48:50|90.36|89.06|90.36|89.06|90.38|89.08|90.36|89.06|9
1655120940000|2022-06-13 11:49:00|90.37|89.07|90.37|89.07|90.39|89.09|90.36|89.06|8
1655120950000|2022-06-13 11:49:10|90.38|89.08|90.42|89.12|90.42|89.12|90.38|89.08|3
1655120960000|2022-06-13 11:49:20|90.46|89.16|90.46|89.16|90.47|89.17|90.45|89.15|4
1655120970000|2022-06-13 11:49:30|90.47|89.17|90.38|89.08|90.47|89.17|90.38|89.08|5
1655120980000|2022-06-13 11:49:40|90.39|89.09|90.38|89.08|90.43|89.13|90.37|89.07|11
1655120990000|2022-06-13 11:49:50|90.39|89.09|90.29|88.99|90.39|89.09|90.29|88.99|14
1655121000000|2022-06-13 11:50:00|90.32|89.02|90.46|89.16|90.46|89.16|90.31|89.01|10
1655121010000|2022-06-13 11:50:10|90.48|89.18|90.4|89.1|90.51|89.21|90.4|89.1|11
1655121020000|2022-06-13 11:50:20|90.39|89.09|90.38|89.08|90.39|89.09|90.3|89|11
1655121030000|2022-06-13 11:50:30|90.42|89.12|90.3|89|90.42|89.12|90.28|88.98|11
1655121040000|2022-06-13 11:50:40|90.31|89.01|90.36|89.06|90.37|89.07|90.28|88.98|11
1655121050000|2022-06-13 11:50:50|90.35|89.05|90.4|89.1|90.41|89.11|90.29|88.99|13
1655121060000|2022-06-13 11:51:00|90.39|89.09|90.38|89.08|90.39|89.09|90.35|89.05|10
1655121070000|2022-06-13 11:51:10|90.4|89.1|90.45|89.15|90.47|89.17|90.4|89.1|12
1655121080000|2022-06-13 11:51:20|90.46|89.16|90.48|89.18|90.48|89.18|90.46|89.16|5
1655121090000|2022-06-13 11:51:30|90.5|89.2|90.5|89.2|90.5|89.2|90.5|89.2|1
1655121100000|2022-06-13 11:51:40|90.52|89.22|90.51|89.21|90.54|89.24|90.51|89.21|8
1655121110000|2022-06-13 11:51:50|90.54|89.24|90.61|89.31|90.63|89.33|90.53|89.23|9
1655121120000|2022-06-13 11:52:00|90.64|89.34|90.58|89.28|90.64|89.34|90.58|89.28|6
1655121130000|2022-06-13 11:52:10|90.57|89.27|90.48|89.18|90.59|89.29|90.48|89.18|9
1655121140000|2022-06-13 11:52:20|90.49|89.19|90.48|89.18|90.52|89.22|90.47|89.17|7
1655121150000|2022-06-13 11:52:30|90.51|89.21|90.49|89.19|90.51|89.21|90.45|89.15|9
1655121160000|2022-06-13 11:52:40|90.48|89.18|90.28|88.98|90.48|89.18|90.28|88.98|11
1655121170000|2022-06-13 11:52:50|90.3|89|90.09|88.79|90.3|89|90.09|88.79|9
1655121180000|2022-06-13 11:53:00|90.14|88.84|89.98|88.68|90.14|88.84|89.98|88.68|15
1655121190000|2022-06-13 11:53:10|89.97|88.67|90.21|88.91|90.21|88.91|89.97|88.67|18
1655121200000|2022-06-13 11:53:20|90.23|88.93|90.45|89.15|90.45|89.15|90.23|88.93|9
1655121210000|2022-06-13 11:53:30|90.53|89.23|90.58|89.28|90.58|89.28|90.51|89.21|7
1655121220000|2022-06-13 11:53:40|90.57|89.27|90.57|89.27|90.57|89.27|90.55|89.25|4
1655121230000|2022-06-13 11:53:50|90.58|89.28|90.6|89.3|90.6|89.3|90.55|89.25|6
1655121240000|2022-06-13 11:54:00|90.59|89.29|90.56|89.26|90.6|89.3|90.56|89.26|7
1655121250000|2022-06-13 11:54:10|90.55|89.25|90.45|89.15|90.55|89.25|90.45|89.15|12
1655121260000|2022-06-13 11:54:20|90.44|89.14|90.27|88.97|90.44|89.14|90.27|88.97|9
1655121270000|2022-06-13 11:54:30|90.26|88.96|90.18|88.88|90.27|88.97|90.17|88.87|10
1655121280000|2022-06-13 11:54:40|90.17|88.87|90.18|88.88|90.18|88.88|90.15|88.85|7
1655121290000|2022-06-13 11:54:50|90.17|88.87|90.15|88.85|90.17|88.87|90.14|88.84|6
1655121300000|2022-06-13 11:55:00|90.13|88.83|89.97|88.67|90.13|88.83|89.95|88.65|11
1655121310000|2022-06-13 11:55:10|89.96|88.66|90.03|88.73|90.05|88.75|89.93|88.63|18
1655121320000|2022-06-13 11:55:20|89.99|88.69|89.95|88.65|90.04|88.74|89.95|88.65|17
1655121330000|2022-06-13 11:55:30|89.97|88.67|89.95|88.65|89.98|88.68|89.94|88.64|11
1655121340000|2022-06-13 11:55:40|89.96|88.66|90.16|88.86|90.16|88.86|89.95|88.65|14
1655121350000|2022-06-13 11:55:50|90.18|88.88|90.26|88.96|90.26|88.96|90.16|88.86|13
1655121360000|2022-06-13 11:56:00|90.25|88.95|90.31|89.01|90.31|89.01|90.25|88.95|8
1655121370000|2022-06-13 11:56:10|90.34|89.04|90.38|89.08|90.43|89.13|90.33|89.03|11
1655121380000|2022-06-13 11:56:20|90.37|89.07|90.48|89.18|90.49|89.19|90.36|89.06|14
1655121390000|2022-06-13 11:56:30|90.47|89.17|90.5|89.2|90.5|89.2|90.36|89.06|16
1655121400000|2022-06-13 11:56:40|90.51|89.21|90.37|89.07|90.54|89.24|90.37|89.07|18
1655121410000|2022-06-13 11:56:50|90.4|89.1|90.51|89.21|90.52|89.22|90.38|89.08|12
1655121420000|2022-06-13 11:57:00|90.48|89.18|90.49|89.19|90.51|89.21|90.47|89.17|10
1655121430000|2022-06-13 11:57:10|90.51|89.21|90.61|89.31|90.61|89.31|90.49|89.19|10
1655121440000|2022-06-13 11:57:20|90.6|89.3|90.56|89.26|90.6|89.3|90.56|89.26|9
1655121450000|2022-06-13 11:57:30|90.62|89.32|90.65|89.35|90.66|89.36|90.57|89.27|10
1655121460000|2022-06-13 11:57:40|90.64|89.34|90.64|89.34|90.65|89.35|90.57|89.27|12
1655121470000|2022-06-13 11:57:50|90.65|89.35|90.69|89.39|90.7|89.4|90.65|89.35|8
1655121480000|2022-06-13 11:58:00|90.68|89.38|90.7|89.4|90.72|89.42|90.67|89.37|6
1655121490000|2022-06-13 11:58:10|90.69|89.39|90.71|89.41|90.72|89.42|90.69|89.39|7
1655121500000|2022-06-13 11:58:20|90.7|89.4|90.65|89.35|90.7|89.4|90.65|89.35|4
1655121510000|2022-06-13 11:58:30|90.64|89.34|90.59|89.29|90.64|89.34|90.57|89.27|10
1655121520000|2022-06-13 11:58:40|90.6|89.3|90.61|89.31|90.62|89.32|90.56|89.26|11
1655121530000|2022-06-13 11:58:50|90.64|89.34|90.7|89.4|90.7|89.4|90.63|89.33|5
1655121540000|2022-06-13 11:59:00|90.75|89.45|90.89|89.59|90.99|89.69|90.75|89.45|10
1655121550000|2022-06-13 11:59:10|90.92|89.62|90.89|89.59|90.98|89.68|90.89|89.59|15
1655121560000|2022-06-13 11:59:20|90.88|89.58|90.87|89.57|90.89|89.59|90.87|89.57|7
1655121570000|2022-06-13 11:59:30|90.89|89.59|90.88|89.58|90.91|89.61|90.88|89.58|6
1655121580000|2022-06-13 11:59:40|90.91|89.61|90.97|89.67|90.98|89.68|90.88|89.58|13
1655121590000|2022-06-13 11:59:50|90.98|89.68|91.18|89.88|91.22|89.92|90.98|89.68|20
1655121600000|2022-06-13 12:00:00|91.21|89.91|91.37|90.07|91.52|90.22|91.21|89.91|24
1655121610000|2022-06-13 12:00:10|91.35|90.05|91.3|90|91.35|90.05|91.27|89.97|9
1655121620000|2022-06-13 12:00:20|91.35|90.05|91.42|90.12|91.48|90.18|91.35|90.05|19
1655121630000|2022-06-13 12:00:30|91.41|90.11|91.48|90.18|91.48|90.18|91.39|90.09|11
1655121640000|2022-06-13 12:00:40|91.5|90.2|91.58|90.28|91.58|90.28|91.5|90.2|7
1655121650000|2022-06-13 12:00:50|91.6|90.3|92.02|90.72|92.04|90.74|91.59|90.29|21
1655121660000|2022-06-13 12:01:00|92.01|90.71|92.08|90.78|92.09|90.79|91.87|90.57|18
1655121670000|2022-06-13 12:01:10|92.07|90.77|91.9|90.6|92.08|90.78|91.9|90.6|16
1655121680000|2022-06-13 12:01:20|91.95|90.65|91.88|90.58|91.97|90.67|91.88|90.58|15
1655121690000|2022-06-13 12:01:30|91.9|90.6|91.89|90.59|91.92|90.62|91.87|90.57|9
1655121700000|2022-06-13 12:01:40|91.94|90.64|91.68|90.38|91.95|90.65|91.68|90.38|23
1655121710000|2022-06-13 12:01:50|91.66|90.36|91.88|90.58|91.9|90.6|91.58|90.28|15
1655121720000|2022-06-13 12:02:00|91.85|90.55|91.77|90.47|91.85|90.55|91.69|90.39|17
1655121730000|2022-06-13 12:02:10|91.76|90.46|91.7|90.4|91.76|90.46|91.6|90.3|14
1655121740000|2022-06-13 12:02:20|91.83|90.53|91.69|90.39|91.9|90.6|91.69|90.39|16
1655121750000|2022-06-13 12:02:30|91.67|90.37|91.68|90.38|91.68|90.38|91.67|90.37|2
1655121760000|2022-06-13 12:02:40|91.7|90.4|91.83|90.53|91.91|90.61|91.7|90.4|13
1655121770000|2022-06-13 12:02:50|91.82|90.52|91.95|90.65|91.97|90.67|91.82|90.52|13
1655121780000|2022-06-13 12:03:00|91.97|90.67|91.83|90.53|91.97|90.67|91.79|90.49|12
1655121790000|2022-06-13 12:03:10|91.8|90.5|91.79|90.49|91.89|90.59|91.79|90.49|10
1655121800000|2022-06-13 12:03:20|91.86|90.56|91.87|90.57|91.91|90.61|91.79|90.49|12
1655121810000|2022-06-13 12:03:30|91.91|90.61|91.89|90.59|91.91|90.61|91.78|90.48|12
1655121820000|2022-06-13 12:03:40|91.93|90.63|91.88|90.58|91.93|90.63|91.88|90.58|7
1655121830000|2022-06-13 12:03:50|91.9|90.6|91.88|90.58|91.91|90.61|91.88|90.58|9
1655121840000|2022-06-13 12:04:00|91.87|90.57|91.8|90.5|91.89|90.59|91.79|90.49|15
1655121850000|2022-06-13 12:04:10|91.85|90.55|91.77|90.47|91.88|90.58|91.77|90.47|7
1655121860000|2022-06-13 12:04:20|91.78|90.48|91.78|90.48|91.89|90.59|91.78|90.48|12
1655121870000|2022-06-13 12:04:30|91.8|90.5|91.67|90.37|91.83|90.53|91.67|90.37|12
1655121880000|2022-06-13 12:04:40|91.66|90.36|91.67|90.37|91.68|90.38|91.65|90.35|4
1655121890000|2022-06-13 12:04:50|91.68|90.38|91.7|90.4|91.7|90.4|91.68|90.38|2
1655121900000|2022-06-13 12:05:00|91.75|90.45|91.79|90.49|91.88|90.58|91.75|90.45|12
1655121910000|2022-06-13 12:05:10|91.82|90.52|91.89|90.59|91.92|90.62|91.81|90.51|11
1655121920000|2022-06-13 12:05:20|91.92|90.62|91.96|90.66|91.97|90.67|91.9|90.6|12
1655121930000|2022-06-13 12:05:30|91.98|90.68|91.91|90.61|92.02|90.72|91.91|90.61|12
1655121940000|2022-06-13 12:05:40|91.94|90.64|92.11|90.81|92.11|90.81|91.89|90.59|11
1655121950000|2022-06-13 12:05:50|92.09|90.79|92.23|90.93|92.28|90.98|92.09|90.79|10
1655121960000|2022-06-13 12:06:00|92.19|90.89|92.1|90.8|92.19|90.89|92.1|90.8|11
1655121970000|2022-06-13 12:06:10|92.14|90.84|92.19|90.89|92.22|90.92|92.1|90.8|7
1655121980000|2022-06-13 12:06:20|92.21|90.91|92.18|90.88|92.27|90.97|92.09|90.79|15
1655121990000|2022-06-13 12:06:30|92.2|90.9|92.12|90.82|92.2|90.9|92.09|90.79|12
1655122000000|2022-06-13 12:06:40|92.1|90.8|92.08|90.78|92.11|90.81|92.08|90.78|9
1655122010000|2022-06-13 12:06:50|92.03|90.73|91.76|90.46|92.03|90.73|91.75|90.45|14
1655122020000|2022-06-13 12:07:00|91.73|90.43|91.51|90.21|91.73|90.43|91.51|90.21|17
1655122030000|2022-06-13 12:07:10|91.53|90.23|91.53|90.23|91.55|90.25|91.51|90.21|7
1655122040000|2022-06-13 12:07:20|91.52|90.22|91.63|90.33|91.65|90.35|91.51|90.21|8
1655122050000|2022-06-13 12:07:30|91.64|90.34|91.75|90.45|91.75|90.45|91.64|90.34|4
1655122060000|2022-06-13 12:07:40|91.73|90.43|91.82|90.52|91.82|90.52|91.69|90.39|6
1655122070000|2022-06-13 12:07:50|91.87|90.57|91.88|90.58|91.91|90.61|91.87|90.57|7
1655122080000|2022-06-13 12:08:00|91.89|90.59|91.91|90.61|91.92|90.62|91.89|90.59|4
1655122090000|2022-06-13 12:08:10|91.92|90.62|92.13|90.83|92.14|90.84|91.92|90.62|10
1655122100000|2022-06-13 12:08:20|92.12|90.82|92.17|90.87|92.18|90.88|92.1|90.8|11
1655122110000|2022-06-13 12:08:30|92.16|90.86|92.18|90.88|92.28|90.98|92.11|90.81|18
1655122120000|2022-06-13 12:08:40|92.19|90.89|92.19|90.89|92.19|90.89|92.11|90.81|8
1655122130000|2022-06-13 12:08:50|92.18|90.88|92.17|90.87|92.18|90.88|92.17|90.87|4
1655122140000|2022-06-13 12:09:00|92.18|90.88|92.1|90.8|92.18|90.88|92.1|90.8|5
1655122150000|2022-06-13 12:09:10|92.09|90.79|92|90.7|92.11|90.81|92|90.7|8
1655122160000|2022-06-13 12:09:20|92.02|90.72|92.06|90.76|92.08|90.78|92|90.7|10
1655122170000|2022-06-13 12:09:30|92.07|90.77|92.08|90.78|92.17|90.87|92.07|90.77|9
1655122180000|2022-06-13 12:09:40|92.09|90.79|92.09|90.79|92.12|90.82|92.09|90.79|6
1655122190000|2022-06-13 12:09:50|92.13|90.83|92.09|90.79|92.13|90.83|92.09|90.79|5
1655122200000|2022-06-13 12:10:00|92.12|90.82|92.09|90.79|92.15|90.85|92.09|90.79|10
1655122210000|2022-06-13 12:10:10|92.13|90.83|92.18|90.88|92.18|90.88|92.09|90.79|6
1655122220000|2022-06-13 12:10:20|92.21|90.91|92.29|90.99|92.29|90.99|92.18|90.88|8
1655122230000|2022-06-13 12:10:30|92.35|91.05|92.49|91.19|92.5|91.2|92.32|91.02|13
1655122240000|2022-06-13 12:10:40|92.5|91.2|92.48|91.18|92.53|91.23|92.41|91.11|17
1655122250000|2022-06-13 12:10:50|92.5|91.2|92.4|91.1|92.5|91.2|92.4|91.1|15
1655122260000|2022-06-13 12:11:00|92.46|91.16|92.49|91.19|92.55|91.25|92.37|91.07|14
1655122270000|2022-06-13 12:11:10|92.5|91.2|92.5|91.2|92.58|91.28|92.49|91.19|7
1655122280000|2022-06-13 12:11:20|92.49|91.19|92.49|91.19|92.55|91.25|92.39|91.09|13
1655122290000|2022-06-13 12:11:30|92.54|91.24|92.6|91.3|92.63|91.33|92.54|91.24|6
1655122300000|2022-06-13 12:11:40|92.63|91.33|92.9|91.6|92.91|91.61|92.63|91.33|8
1655122310000|2022-06-13 12:11:50|92.88|91.58|92.7|91.4|92.89|91.59|92.7|91.4|11
1655122320000|2022-06-13 12:12:00|92.72|91.42|92.79|91.49|92.93|91.63|92.72|91.42|15
1655122330000|2022-06-13 12:12:10|92.82|91.52|92.79|91.49|92.82|91.52|92.72|91.42|18
1655122340000|2022-06-13 12:12:20|92.8|91.5|92.98|91.68|93|91.7|92.78|91.48|14
1655122350000|2022-06-13 12:12:30|93.01|91.71|93.22|91.92|93.22|91.92|93.01|91.71|13
1655122360000|2022-06-13 12:12:40|93.19|91.89|93.54|92.24|93.56|92.26|93.18|91.88|16
1655122370000|2022-06-13 12:12:50|93.57|92.27|93.5|92.2|93.61|92.31|93.41|92.11|19
1655122380000|2022-06-13 12:13:00|93.49|92.19|93.52|92.22|93.66|92.36|93.42|92.12|20
1655122390000|2022-06-13 12:13:10|93.51|92.21|93.38|92.08|93.51|92.21|93.3|92|14
1655122400000|2022-06-13 12:13:20|93.35|92.05|93.52|92.22|93.56|92.26|93.3|92|12
1655122410000|2022-06-13 12:13:30|93.51|92.21|93.59|92.29|93.59|92.29|93.42|92.12|17
1655122420000|2022-06-13 12:13:40|93.65|92.35|93.62|92.32|93.66|92.36|93.51|92.21|12
1655122430000|2022-06-13 12:13:50|93.66|92.36|93.6|92.3|93.66|92.36|93.5|92.2|11
1655122440000|2022-06-13 12:14:00|93.59|92.29|93.61|92.31|93.63|92.33|93.5|92.2|10
1655122450000|2022-06-13 12:14:10|93.6|92.3|93.67|92.37|93.69|92.39|93.6|92.3|10
1655122460000|2022-06-13 12:14:20|93.7|92.4|93.69|92.39|93.7|92.4|93.69|92.39|2
1655122470000|2022-06-13 12:14:30|93.67|92.37|93.59|92.29|93.72|92.42|93.59|92.29|14
1655122480000|2022-06-13 12:14:40|93.58|92.28|93.62|92.32|93.65|92.35|93.57|92.27|9
1655122490000|2022-06-13 12:14:50|93.63|92.33|93.89|92.59|93.95|92.65|93.63|92.33|16
1655122500000|2022-06-13 12:15:00|93.88|92.58|93.59|92.29|93.89|92.59|93.59|92.29|17
1655122510000|2022-06-13 12:15:10|93.58|92.28|93.4|92.1|93.58|92.28|93.4|92.1|22
1655122520000|2022-06-13 12:15:20|93.39|92.09|93.34|92.04|93.39|92.09|93.11|91.81|18
1655122530000|2022-06-13 12:15:30|93.33|92.03|93.22|91.92|93.33|92.03|93.14|91.84|19
1655122540000|2022-06-13 12:15:40|93.21|91.91|93.1|91.8|93.28|91.98|93.05|91.75|20
1655122550000|2022-06-13 12:15:50|93.09|91.79|93.2|91.9|93.23|91.93|93.01|91.71|20
1655122560000|2022-06-13 12:16:00|93.19|91.89|93.1|91.8|93.25|91.95|93.1|91.8|12
1655122570000|2022-06-13 12:16:10|93.13|91.83|93.1|91.8|93.2|91.9|93.1|91.8|17
1655122580000|2022-06-13 12:16:20|93.15|91.85|93|91.7|93.15|91.85|92.89|91.59|24
1655122590000|2022-06-13 12:16:30|92.99|91.69|93|91.7|93.11|91.81|92.98|91.68|15
1655122600000|2022-06-13 12:16:40|92.99|91.69|92.83|91.53|93.01|91.71|92.83|91.53|10
1655122610000|2022-06-13 12:16:50|92.87|91.57|92.91|91.61|92.96|91.66|92.82|91.52|16
1655122620000|2022-06-13 12:17:00|92.93|91.63|93.02|91.72|93.03|91.73|92.9|91.6|18
1655122630000|2022-06-13 12:17:10|93.01|91.71|93.23|91.93|93.25|91.95|92.98|91.68|16
1655122640000|2022-06-13 12:17:20|93.28|91.98|93.31|92.01|93.42|92.12|93.28|91.98|9
1655122650000|2022-06-13 12:17:30|93.3|92|93.21|91.91|93.3|92|93.18|91.88|10
1655122660000|2022-06-13 12:17:40|93.23|91.93|93.1|91.8|93.23|91.93|93.09|91.79|18
1655122670000|2022-06-13 12:17:50|93.09|91.79|93.1|91.8|93.4|92.1|93.09|91.79|18
1655122680000|2022-06-13 12:18:00|93.09|91.79|93.11|91.81|93.12|91.82|93.07|91.77|12
1655122690000|2022-06-13 12:18:10|93.17|91.87|93.21|91.91|93.24|91.94|93.13|91.83|19
1655122700000|2022-06-13 12:18:20|93.19|91.89|93.07|91.77|93.19|91.89|93.07|91.77|14
1655122710000|2022-06-13 12:18:30|93.01|91.71|92.91|91.61|93.04|91.74|92.91|91.61|7
1655122720000|2022-06-13 12:18:40|92.94|91.64|92.62|91.32|92.94|91.64|92.62|91.32|16
1655122730000|2022-06-13 12:18:50|92.63|91.33|92.65|91.35|92.65|91.35|92.62|91.32|4
1655122740000|2022-06-13 12:19:00|92.7|91.4|92.82|91.52|92.94|91.64|92.7|91.4|13
1655122750000|2022-06-13 12:19:10|92.83|91.53|92.72|91.42|92.84|91.54|92.72|91.42|14
1655122760000|2022-06-13 12:19:20|92.71|91.41|92.8|91.5|92.81|91.51|92.71|91.41|9
1655122770000|2022-06-13 12:19:30|92.82|91.52|92.89|91.59|92.89|91.59|92.8|91.5|13
1655122780000|2022-06-13 12:19:40|92.9|91.6|92.73|91.43|92.9|91.6|92.7|91.4|12
1655122790000|2022-06-13 12:19:50|92.75|91.45|92.76|91.46|92.93|91.63|92.72|91.42|22
1655122800000|2022-06-13 12:20:00|92.8|91.5|92.82|91.52|92.96|91.66|92.8|91.5|26
1655122810000|2022-06-13 12:20:10|92.81|91.51|92.97|91.67|92.98|91.68|92.78|91.48|14
1655122820000|2022-06-13 12:20:20|92.95|91.65|92.85|91.55|92.95|91.65|92.83|91.53|12
1655122830000|2022-06-13 12:20:30|92.84|91.54|92.83|91.53|92.9|91.6|92.82|91.52|10
1655122840000|2022-06-13 12:20:40|92.84|91.54|93.03|91.73|93.11|91.81|92.84|91.54|19
1655122850000|2022-06-13 12:20:50|93.02|91.72|93.1|91.8|93.11|91.81|92.95|91.65|23
1655122860000|2022-06-13 12:21:00|93.11|91.81|93.18|91.88|93.21|91.91|93.11|91.81|6
1655122870000|2022-06-13 12:21:10|93.13|91.83|93.19|91.89|93.2|91.9|93.11|91.81|9
1655122880000|2022-06-13 12:21:20|93.17|91.87|93.12|91.82|93.17|91.87|93.12|91.82|10
1655122890000|2022-06-13 12:21:30|93.11|91.81|92.99|91.69|93.11|91.81|92.99|91.69|10
1655122900000|2022-06-13 12:21:40|93.03|91.73|93.2|91.9|93.2|91.9|93.02|91.72|10
1655122910000|2022-06-13 12:21:50|93.22|91.92|93.28|91.98|93.28|91.98|93.18|91.88|15
1655122920000|2022-06-13 12:22:00|93.29|91.99|93.23|91.93|93.33|92.03|93.22|91.92|9
1655122930000|2022-06-13 12:22:10|93.22|91.92|93.29|91.99|93.32|92.02|93.2|91.9|13
1655122940000|2022-06-13 12:22:20|93.3|92|93.33|92.03|93.35|92.05|93.3|92|4
1655122950000|2022-06-13 12:22:30|93.36|92.06|93.39|92.09|93.4|92.1|93.31|92.01|11
1655122960000|2022-06-13 12:22:40|93.41|92.11|93.41|92.11|93.46|92.16|93.4|92.1|7
1655122970000|2022-06-13 12:22:50|93.4|92.1|93.31|92.01|93.41|92.11|93.31|92.01|9
1655122980000|2022-06-13 12:23:00|93.34|92.04|93.4|92.1|93.43|92.13|93.3|92|10
1655122990000|2022-06-13 12:23:10|93.42|92.12|93.38|92.08|93.42|92.12|93.38|92.08|9
1655123000000|2022-06-13 12:23:20|93.41|92.11|93.33|92.03|93.41|92.11|93.31|92.01|7
1655123010000|2022-06-13 12:23:30|93.38|92.08|93.4|92.1|93.4|92.1|93.38|92.08|2
1655123020000|2022-06-13 12:23:40|93.38|92.08|93.37|92.07|93.41|92.11|93.37|92.07|6
1655123030000|2022-06-13 12:23:50|93.36|92.06|93.32|92.02|93.36|92.06|93.29|91.99|8
1655123040000|2022-06-13 12:24:00|93.31|92.01|93.3|92|93.38|92.08|93.3|92|9
1655123050000|2022-06-13 12:24:10|93.29|91.99|93.3|92|93.32|92.02|93.29|91.99|4
1655123060000|2022-06-13 12:24:20|93.29|91.99|93.3|92|93.3|92|93.29|91.99|2
1655123070000|2022-06-13 12:24:30|93.32|92.02|93.31|92.01|93.32|92.02|93.3|92|4
1655123080000|2022-06-13 12:24:40|93.32|92.02|93.29|91.99|93.38|92.08|93.29|91.99|17
1655123090000|2022-06-13 12:24:50|93.28|91.98|93.2|91.9|93.28|91.98|93.2|91.9|9
1655123100000|2022-06-13 12:25:00|93.21|91.91|93.21|91.91|93.28|91.98|93.11|91.81|19
1655123110000|2022-06-13 12:25:10|93.2|91.9|93.19|91.89|93.22|91.92|93.19|91.89|9
1655123120000|2022-06-13 12:25:20|93.21|91.91|93.19|91.89|93.21|91.91|93.19|91.89|3
1655123130000|2022-06-13 12:25:30|93.2|91.9|93.19|91.89|93.21|91.91|93.18|91.88|5
1655123140000|2022-06-13 12:25:40|93.18|91.88|93.18|91.88|93.18|91.88|93.18|91.88|1
1655123160000|2022-06-13 12:26:00|93.19|91.89|93.23|91.93|93.23|91.93|93.18|91.88|3
1655123170000|2022-06-13 12:26:10|93.21|91.91|93.22|91.92|93.23|91.93|93.21|91.91|3
1655123180000|2022-06-13 12:26:20|93.23|91.93|93.18|91.88|93.23|91.93|93.18|91.88|7
1655123190000|2022-06-13 12:26:30|93.23|91.93|93.42|92.12|93.42|92.12|93.23|91.93|10
1655123200000|2022-06-13 12:26:40|93.39|92.09|93.39|92.09|93.39|92.09|93.39|92.09|1
1655123220000|2022-06-13 12:27:00|93.42|92.12|93.45|92.15|93.48|92.18|93.4|92.1|13
1655123230000|2022-06-13 12:27:10|93.43|92.13|93.31|92.01|93.45|92.15|93.3|92|16
1655123240000|2022-06-13 12:27:20|93.33|92.03|93.32|92.02|93.34|92.04|93.31|92.01|6
1655123250000|2022-06-13 12:27:30|93.36|92.06|93.23|91.93|93.36|92.06|93.23|91.93|9
1655123260000|2022-06-13 12:27:40|93.22|91.92|93.1|91.8|93.22|91.92|93.09|91.79|9
1655123270000|2022-06-13 12:27:50|93.12|91.82|93.09|91.79|93.15|91.85|93.09|91.79|10
1655123280000|2022-06-13 12:28:00|93.1|91.8|93.09|91.79|93.2|91.9|93.08|91.78|14
1655123290000|2022-06-13 12:28:10|93.1|91.8|93.11|91.81|93.15|91.85|93.1|91.8|7
1655123300000|2022-06-13 12:28:20|93.14|91.84|93.11|91.81|93.19|91.89|93.11|91.81|8
1655123310000|2022-06-13 12:28:30|93.1|91.8|93|91.7|93.11|91.81|93|91.7|9
1655123320000|2022-06-13 12:28:40|93.01|91.71|93|91.7|93.02|91.72|92.99|91.69|9
1655123330000|2022-06-13 12:28:50|92.99|91.69|92.96|91.66|93.02|91.72|92.92|91.62|10
1655123340000|2022-06-13 12:29:00|92.95|91.65|92.86|91.56|92.95|91.65|92.81|91.51|14
1655123350000|2022-06-13 12:29:10|92.88|91.58|92.95|91.65|92.99|91.69|92.87|91.57|11
1655123360000|2022-06-13 12:29:20|92.93|91.63|92.94|91.64|92.97|91.67|92.91|91.61|12
1655123370000|2022-06-13 12:29:30|92.99|91.69|93|91.7|93|91.7|92.99|91.69|4
1655123380000|2022-06-13 12:29:40|92.99|91.69|93.12|91.82|93.14|91.84|92.94|91.64|13
1655123390000|2022-06-13 12:29:50|93.13|91.83|93.31|92.01|93.32|92.02|93.13|91.83|11
1655123400000|2022-06-13 12:30:00|93.33|92.03|93.06|91.76|93.33|92.03|93.01|91.71|23
1655123410000|2022-06-13 12:30:10|93.04|91.74|93.11|91.81|93.13|91.83|93.03|91.73|11
1655123420000|2022-06-13 12:30:20|93.14|91.84|93.2|91.9|93.2|91.9|93.13|91.83|7
1655123430000|2022-06-13 12:30:30|93.23|91.93|93.13|91.83|93.23|91.93|93.13|91.83|11
1655123440000|2022-06-13 12:30:40|93.11|91.81|93.02|91.72|93.11|91.81|93.01|91.71|13
1655123450000|2022-06-13 12:30:50|93.04|91.74|93.03|91.73|93.04|91.74|93.02|91.72|5
1655123460000|2022-06-13 12:31:00|93.02|91.72|92.92|91.62|93.04|91.74|92.92|91.62|7
1655123470000|2022-06-13 12:31:10|92.96|91.66|92.91|91.61|92.96|91.66|92.83|91.53|12
1655123480000|2022-06-13 12:31:20|92.86|91.56|93.12|91.82|93.12|91.82|92.86|91.56|14
1655123490000|2022-06-13 12:31:30|93.13|91.83|93.11|91.81|93.18|91.88|93.11|91.81|8
1655123500000|2022-06-13 12:31:40|93.1|91.8|93.06|91.76|93.1|91.8|93.03|91.73|13
1655123510000|2022-06-13 12:31:50|93.11|91.81|93.22|91.92|93.24|91.94|93.11|91.81|12
1655123520000|2022-06-13 12:32:00|93.25|91.95|93.21|91.91|93.25|91.95|93.2|91.9|10
1655123530000|2022-06-13 12:32:10|93.22|91.92|93.44|92.14|93.44|92.14|93.22|91.92|21
1655123540000|2022-06-13 12:32:20|93.43|92.13|93.52|92.22|93.53|92.23|93.42|92.12|14
1655123550000|2022-06-13 12:32:30|93.51|92.21|93.45|92.15|93.51|92.21|93.43|92.13|13
1655123560000|2022-06-13 12:32:40|93.44|92.14|93.5|92.2|93.54|92.24|93.43|92.13|16
1655123570000|2022-06-13 12:32:50|93.51|92.21|93.57|92.27|93.58|92.28|93.51|92.21|19
1655123580000|2022-06-13 12:33:00|93.56|92.26|93.51|92.21|93.56|92.26|93.51|92.21|17
1655123590000|2022-06-13 12:33:10|93.5|92.2|93.41|92.11|93.5|92.2|93.41|92.11|9
1655123600000|2022-06-13 12:33:20|93.4|92.1|93.33|92.03|93.4|92.1|93.33|92.03|9
1655123610000|2022-06-13 12:33:30|93.32|92.02|93.33|92.03|93.37|92.07|93.32|92.02|11
1655123620000|2022-06-13 12:33:40|93.32|92.02|93.4|92.1|93.4|92.1|93.31|92.01|10
1655123630000|2022-06-13 12:33:50|93.41|92.11|93.32|92.02|93.43|92.13|93.32|92.02|10
1655123640000|2022-06-13 12:34:00|93.31|92.01|93.31|92.01|93.33|92.03|93.31|92.01|4
1655123650000|2022-06-13 12:34:10|93.3|92|93.29|91.99|93.31|92.01|93.29|91.99|4
1655123660000|2022-06-13 12:34:20|93.23|91.93|93.31|92.01|93.31|92.01|93.23|91.93|6
1655123670000|2022-06-13 12:34:30|93.32|92.02|93.33|92.03|93.33|92.03|93.32|92.02|2
1655123680000|2022-06-13 12:34:40|93.35|92.05|93.4|92.1|93.41|92.11|93.35|92.05|3
1655123690000|2022-06-13 12:34:50|93.39|92.09|93.4|92.1|93.4|92.1|93.39|92.09|6
1655123700000|2022-06-13 12:35:00|93.41|92.11|93.41|92.11|93.41|92.11|93.41|92.11|1
1655123710000|2022-06-13 12:35:10|93.4|92.1|93.4|92.1|93.41|92.11|93.4|92.1|3
1655123740000|2022-06-13 12:35:40|93.42|92.12|93.45|92.15|93.48|92.18|93.42|92.12|4
1655123750000|2022-06-13 12:35:50|93.49|92.19|93.45|92.15|93.49|92.19|93.44|92.14|7
1655123760000|2022-06-13 12:36:00|93.49|92.19|93.31|92.01|93.52|92.22|93.3|92|17
1655123770000|2022-06-13 12:36:10|93.3|92|93.28|91.98|93.31|92.01|93.28|91.98|8
1655123780000|2022-06-13 12:36:20|93.23|91.93|93.23|91.93|93.25|91.95|93.23|91.93|6
1655123790000|2022-06-13 12:36:30|93.21|91.91|93.25|91.95|93.27|91.97|93.21|91.91|5
1655123800000|2022-06-13 12:36:40|93.24|91.94|93.21|91.91|93.24|91.94|93.2|91.9|7
1655123810000|2022-06-13 12:36:50|93.23|91.93|93.21|91.91|93.23|91.93|93.21|91.91|3
1655123820000|2022-06-13 12:37:00|93.16|91.86|93.07|91.77|93.16|91.86|93.06|91.76|13
1655123830000|2022-06-13 12:37:10|93.06|91.76|93.04|91.74|93.11|91.81|93.02|91.72|16
1655123840000|2022-06-13 12:37:20|93.01|91.71|92.92|91.62|93.04|91.74|92.92|91.62|12
1655123850000|2022-06-13 12:37:30|92.93|91.63|92.91|91.61|92.94|91.64|92.91|91.61|9
1655123860000|2022-06-13 12:37:40|92.9|91.6|92.92|91.62|92.93|91.63|92.89|91.59|5
1655123870000|2022-06-13 12:37:50|92.94|91.64|92.91|91.61|92.94|91.64|92.91|91.61|9
1655123880000|2022-06-13 12:38:00|92.93|91.63|92.91|91.61|93|91.7|92.91|91.61|13
1655123890000|2022-06-13 12:38:10|92.92|91.62|92.93|91.63|92.93|91.63|92.87|91.57|13
1655123900000|2022-06-13 12:38:20|92.92|91.62|92.91|91.61|92.92|91.62|92.85|91.55|8
1655123910000|2022-06-13 12:38:30|92.92|91.62|92.93|91.63|92.93|91.63|92.92|91.62|2
1655123920000|2022-06-13 12:38:40|92.92|91.62|93.02|91.72|93.02|91.72|92.92|91.62|6
1655123930000|2022-06-13 12:38:50|93.03|91.73|92.95|91.65|93.03|91.73|92.93|91.63|8
1655123940000|2022-06-13 12:39:00|92.96|91.66|92.98|91.68|92.98|91.68|92.93|91.63|4
1655123950000|2022-06-13 12:39:10|92.95|91.65|92.97|91.67|92.97|91.67|92.93|91.63|4
1655123960000|2022-06-13 12:39:20|92.93|91.63|93|91.7|93.02|91.72|92.93|91.63|5
1655123970000|2022-06-13 12:39:30|93.02|91.72|93.04|91.74|93.13|91.83|93.01|91.71|14
1655123980000|2022-06-13 12:39:40|93.03|91.73|93.02|91.72|93.05|91.75|93.02|91.72|6
1655123990000|2022-06-13 12:39:50|93.01|91.71|93.03|91.73|93.03|91.73|93.01|91.71|2
1655124000000|2022-06-13 12:40:00|93.02|91.72|92.93|91.63|93.02|91.72|92.93|91.63|10
1655124010000|2022-06-13 12:40:10|92.95|91.65|92.94|91.64|93.03|91.73|92.93|91.63|14
1655124020000|2022-06-13 12:40:20|92.95|91.65|93.03|91.73|93.03|91.73|92.95|91.65|5
1655124030000|2022-06-13 12:40:30|93.09|91.79|93.12|91.82|93.13|91.83|93.09|91.79|3
1655124040000|2022-06-13 12:40:40|93.11|91.81|93.04|91.74|93.11|91.81|93.04|91.74|7
1655124050000|2022-06-13 12:40:50|93.05|91.75|93.12|91.82|93.12|91.82|93.05|91.75|7
1655124060000|2022-06-13 12:41:00|93.14|91.84|93.23|91.93|93.28|91.98|93.13|91.83|13
1655124070000|2022-06-13 12:41:10|93.26|91.96|93.23|91.93|93.26|91.96|93.23|91.93|10
1655124080000|2022-06-13 12:41:20|93.21|91.91|93.14|91.84|93.21|91.91|93.12|91.82|19
1655124090000|2022-06-13 12:41:30|93.13|91.83|93.13|91.83|93.13|91.83|93.13|91.83|1
1655124100000|2022-06-13 12:41:40|93.14|91.84|93.13|91.83|93.14|91.84|93.13|91.83|2
1655124110000|2022-06-13 12:41:50|93.14|91.84|93.14|91.84|93.16|91.86|93.13|91.83|7
1655124120000|2022-06-13 12:42:00|93.13|91.83|93.06|91.76|93.13|91.83|93.04|91.74|6
1655124130000|2022-06-13 12:42:10|93.05|91.75|93.01|91.71|93.08|91.78|93.01|91.71|10
1655124140000|2022-06-13 12:42:20|93.02|91.72|93.03|91.73|93.03|91.73|93.02|91.72|4
1655124150000|2022-06-13 12:42:30|93.02|91.72|93.01|91.71|93.03|91.73|93.01|91.71|4
1655124160000|2022-06-13 12:42:40|93.03|91.73|93|91.7|93.03|91.73|92.94|91.64|11
1655124170000|2022-06-13 12:42:50|93.02|91.72|93.02|91.72|93.03|91.73|93.02|91.72|3
1655124180000|2022-06-13 12:43:00|93|91.7|93.01|91.71|93.01|91.71|93|91.7|2
1655124190000|2022-06-13 12:43:10|93|91.7|92.93|91.63|93|91.7|92.92|91.62|9
1655124200000|2022-06-13 12:43:20|92.92|91.62|92.92|91.62|92.94|91.64|92.92|91.62|4
1655124210000|2022-06-13 12:43:30|92.93|91.63|92.84|91.54|92.93|91.63|92.84|91.54|8
1655124220000|2022-06-13 12:43:40|92.83|91.53|92.83|91.53|92.83|91.53|92.83|91.53|1
1655124240000|2022-06-13 12:44:00|92.82|91.52|92.62|91.32|92.82|91.52|92.62|91.32|13
1655124250000|2022-06-13 12:44:10|92.63|91.33|92.58|91.28|92.63|91.33|92.53|91.23|11
1655124260000|2022-06-13 12:44:20|92.54|91.24|92.4|91.1|92.54|91.24|92.4|91.1|15
1655124270000|2022-06-13 12:44:30|92.43|91.13|92.54|91.24|92.56|91.26|92.43|91.13|9
1655124280000|2022-06-13 12:44:40|92.52|91.22|92.52|91.22|92.53|91.23|92.5|91.2|5
1655124290000|2022-06-13 12:44:50|92.53|91.23|92.52|91.22|92.58|91.28|92.52|91.22|8
1655124300000|2022-06-13 12:45:00|92.51|91.21|92.43|91.13|92.51|91.21|92.4|91.1|15
1655124310000|2022-06-13 12:45:10|92.42|91.12|92.5|91.2|92.57|91.27|92.42|91.12|12
1655124320000|2022-06-13 12:45:20|92.53|91.23|92.52|91.22|92.53|91.23|92.51|91.21|6
1655124330000|2022-06-13 12:45:30|92.51|91.21|92.52|91.22|92.52|91.22|92.5|91.2|5
1655124340000|2022-06-13 12:45:40|92.53|91.23|92.62|91.32|92.62|91.32|92.53|91.23|9
1655124350000|2022-06-13 12:45:50|92.61|91.31|92.61|91.31|92.63|91.33|92.58|91.28|10
1655124360000|2022-06-13 12:46:00|92.6|91.3|92.64|91.34|92.65|91.35|92.6|91.3|8
1655124370000|2022-06-13 12:46:10|92.65|91.35|92.64|91.34|92.65|91.35|92.64|91.34|4
1655124380000|2022-06-13 12:46:20|92.65|91.35|92.7|91.4|92.7|91.4|92.65|91.35|2
1655124390000|2022-06-13 12:46:30|92.75|91.45|92.94|91.64|92.94|91.64|92.75|91.45|8
1655124400000|2022-06-13 12:46:40|92.96|91.66|93.06|91.76|93.07|91.77|92.96|91.66|7
1655124410000|2022-06-13 12:46:50|93.04|91.74|92.95|91.65|93.04|91.74|92.94|91.64|10
1655124420000|2022-06-13 12:47:00|92.94|91.64|92.93|91.63|92.98|91.68|92.92|91.62|22
1655124430000|2022-06-13 12:47:10|92.95|91.65|92.94|91.64|92.95|91.65|92.93|91.63|7
1655124440000|2022-06-13 12:47:20|92.93|91.63|92.91|91.61|92.94|91.64|92.89|91.59|12
1655124450000|2022-06-13 12:47:30|92.9|91.6|92.91|91.61|92.91|91.61|92.81|91.51|7
1655124460000|2022-06-13 12:47:40|92.9|91.6|92.92|91.62|92.93|91.63|92.89|91.59|7
1655124470000|2022-06-13 12:47:50|92.91|91.61|92.81|91.51|92.91|91.61|92.81|91.51|9
1655124480000|2022-06-13 12:48:00|92.83|91.53|92.74|91.44|92.83|91.53|92.71|91.41|15
1655124490000|2022-06-13 12:48:10|92.75|91.45|92.72|91.42|92.76|91.46|92.72|91.42|8
1655124500000|2022-06-13 12:48:20|92.73|91.43|92.62|91.32|92.75|91.45|92.62|91.32|12
1655124510000|2022-06-13 12:48:30|92.61|91.31|92.59|91.29|92.61|91.31|92.59|91.29|2
1655124520000|2022-06-13 12:48:40|92.6|91.3|92.59|91.29|92.6|91.3|92.59|91.29|2
1655124530000|2022-06-13 12:48:50|92.58|91.28|92.35|91.05|92.58|91.28|92.35|91.05|16
1655124540000|2022-06-13 12:49:00|92.34|91.04|92.22|90.92|92.34|91.04|92.22|90.92|22
1655124550000|2022-06-13 12:49:10|92.21|90.91|92.18|90.88|92.33|91.03|92.14|90.84|21
1655124560000|2022-06-13 12:49:20|92.23|90.93|92.47|91.17|92.47|91.17|92.22|90.92|11
1655124570000|2022-06-13 12:49:30|92.5|91.2|92.46|91.16|92.6|91.3|92.46|91.16|11
1655124580000|2022-06-13 12:49:40|92.47|91.17|92.45|91.15|92.47|91.17|92.45|91.15|5
1655124590000|2022-06-13 12:49:50|92.44|91.14|92.43|91.13|92.45|91.15|92.43|91.13|6
1655124600000|2022-06-13 12:50:00|92.42|91.12|92.48|91.18|92.48|91.18|92.33|91.03|12
1655124610000|2022-06-13 12:50:10|92.49|91.19|92.6|91.3|92.61|91.31|92.48|91.18|6
1655124620000|2022-06-13 12:50:20|92.64|91.34|92.54|91.24|92.64|91.34|92.53|91.23|13
1655124630000|2022-06-13 12:50:30|92.53|91.23|92.56|91.26|92.57|91.27|92.51|91.21|11
1655124640000|2022-06-13 12:50:40|92.59|91.29|92.54|91.24|92.59|91.29|92.52|91.22|15
1655124650000|2022-06-13 12:50:50|92.55|91.25|92.56|91.26|92.57|91.27|92.54|91.24|6
1655124660000|2022-06-13 12:51:00|92.55|91.25|92.54|91.24|92.55|91.25|92.54|91.24|2
1655124670000|2022-06-13 12:51:10|92.55|91.25|92.57|91.27|92.58|91.28|92.55|91.25|7
1655124680000|2022-06-13 12:51:20|92.6|91.3|92.65|91.35|92.65|91.35|92.6|91.3|6
1655124710000|2022-06-13 12:51:50|92.71|91.41|92.7|91.4|92.72|91.42|92.7|91.4|4
1655124720000|2022-06-13 12:52:00|92.69|91.39|92.63|91.33|92.69|91.39|92.63|91.33|3
1655124730000|2022-06-13 12:52:10|92.65|91.35|92.63|91.33|92.65|91.35|92.63|91.33|9
1655124740000|2022-06-13 12:52:20|92.64|91.34|92.61|91.31|92.64|91.34|92.61|91.31|6
1655124750000|2022-06-13 12:52:30|92.62|91.32|92.55|91.25|92.62|91.32|92.53|91.23|11
1655124760000|2022-06-13 12:52:40|92.58|91.28|92.57|91.27|92.58|91.28|92.55|91.25|4
1655124770000|2022-06-13 12:52:50|92.56|91.26|92.51|91.21|92.56|91.26|92.51|91.21|10
1655124780000|2022-06-13 12:53:00|92.5|91.2|92.43|91.13|92.5|91.2|92.42|91.12|8
1655124790000|2022-06-13 12:53:10|92.44|91.14|92.24|90.94|92.44|91.14|92.23|90.93|15
1655124800000|2022-06-13 12:53:20|92.25|90.95|92.23|90.93|92.25|90.95|92.22|90.92|9
1655124810000|2022-06-13 12:53:30|92.22|90.92|92.2|90.9|92.22|90.92|92.12|90.82|19
1655124820000|2022-06-13 12:53:40|92.26|90.96|92.13|90.83|92.27|90.97|92.11|90.81|16
1655124830000|2022-06-13 12:53:50|92.12|90.82|92.15|90.85|92.19|90.89|92.11|90.81|15
1655124840000|2022-06-13 12:54:00|92.14|90.84|92.13|90.83|92.14|90.84|92.04|90.74|12
1655124850000|2022-06-13 12:54:10|92.12|90.82|92.12|90.82|92.14|90.84|92.1|90.8|13
1655124860000|2022-06-13 12:54:20|92.11|90.81|92.12|90.82|92.13|90.83|92.1|90.8|11
1655124870000|2022-06-13 12:54:30|92.11|90.81|91.87|90.57|92.11|90.81|91.86|90.56|12
1655124880000|2022-06-13 12:54:40|91.9|90.6|92.08|90.78|92.09|90.79|91.89|90.59|14
1655124890000|2022-06-13 12:54:50|92.03|90.73|92.02|90.72|92.03|90.73|92.01|90.71|6
1655124900000|2022-06-13 12:55:00|92.04|90.74|91.94|90.64|92.04|90.74|91.91|90.61|18
1655124910000|2022-06-13 12:55:10|91.93|90.63|92.06|90.76|92.06|90.76|91.93|90.63|7
1655124920000|2022-06-13 12:55:20|92.11|90.81|91.98|90.68|92.11|90.81|91.97|90.67|14
1655124930000|2022-06-13 12:55:30|91.99|90.69|92|90.7|92.02|90.72|91.99|90.69|7
1655124940000|2022-06-13 12:55:40|91.99|90.69|91.94|90.64|92|90.7|91.93|90.63|8
1655124950000|2022-06-13 12:55:50|91.93|90.63|91.89|90.59|91.93|90.63|91.89|90.59|7
1655124960000|2022-06-13 12:56:00|91.86|90.56|91.85|90.55|91.92|90.62|91.75|90.45|17
1655124970000|2022-06-13 12:56:10|91.89|90.59|91.93|90.63|91.93|90.63|91.88|90.58|5
1655124980000|2022-06-13 12:56:20|91.92|90.62|91.81|90.51|91.92|90.62|91.81|90.51|8
1655124990000|2022-06-13 12:56:30|91.82|90.52|91.83|90.53|91.84|90.54|91.81|90.51|9
1655125000000|2022-06-13 12:56:40|91.86|90.56|91.87|90.57|91.87|90.57|91.84|90.54|8
1655125010000|2022-06-13 12:56:50|91.89|90.59|91.87|90.57|91.89|90.59|91.84|90.54|11
1655125020000|2022-06-13 12:57:00|91.88|90.58|91.82|90.52|91.88|90.58|91.77|90.47|14
1655125030000|2022-06-13 12:57:10|91.84|90.54|91.9|90.6|91.91|90.61|91.83|90.53|14
1655125040000|2022-06-13 12:57:20|91.93|90.63|91.92|90.62|91.94|90.64|91.92|90.62|14
1655125050000|2022-06-13 12:57:30|91.91|90.61|91.91|90.61|91.91|90.61|91.89|90.59|9
1655125060000|2022-06-13 12:57:40|91.9|90.6|91.9|90.6|91.92|90.62|91.9|90.6|9
1655125070000|2022-06-13 12:57:50|91.91|90.61|91.92|90.62|91.97|90.67|91.91|90.61|6
1655125080000|2022-06-13 12:58:00|91.93|90.63|91.98|90.68|91.98|90.68|91.93|90.63|2
1655125090000|2022-06-13 12:58:10|91.97|90.67|91.94|90.64|91.97|90.67|91.91|90.61|6
1655125100000|2022-06-13 12:58:20|91.93|90.63|91.81|90.51|91.93|90.63|91.81|90.51|14
1655125110000|2022-06-13 12:58:30|91.8|90.5|91.64|90.34|91.8|90.5|91.6|90.3|14
1655125120000|2022-06-13 12:58:40|91.63|90.33|91.53|90.23|91.65|90.35|91.48|90.18|18
1655125130000|2022-06-13 12:58:50|91.55|90.25|91.55|90.25|91.55|90.25|91.53|90.23|8
1655125140000|2022-06-13 12:59:00|91.57|90.27|91.59|90.29|91.6|90.3|91.55|90.25|11
1655125150000|2022-06-13 12:59:10|91.61|90.31|91.53|90.23|91.61|90.31|91.53|90.23|12
1655125160000|2022-06-13 12:59:20|91.55|90.25|91.54|90.24|91.55|90.25|91.53|90.23|4
1655125170000|2022-06-13 12:59:30|91.55|90.25|91.51|90.21|91.55|90.25|91.48|90.18|8
1655125180000|2022-06-13 12:59:40|91.5|90.2|91.51|90.21|91.51|90.21|91.47|90.17|10
1655125190000|2022-06-13 12:59:50|91.5|90.2|91.62|90.32|91.66|90.36|91.5|90.2|14
1655125200000|2022-06-13 13:00:00|91.61|90.31|91.49|90.19|91.64|90.34|91.46|90.16|16
1655125210000|2022-06-13 13:00:10|91.5|90.2|91.66|90.36|91.66|90.36|91.5|90.2|9
1655125220000|2022-06-13 13:00:20|91.69|90.39|91.69|90.39|91.69|90.39|91.66|90.36|3
1655125230000|2022-06-13 13:00:30|91.7|90.4|91.71|90.41|91.71|90.41|91.7|90.4|4
1655125240000|2022-06-13 13:00:40|91.72|90.42|91.72|90.42|91.72|90.42|91.72|90.42|1
1655125250000|2022-06-13 13:00:50|91.7|90.4|91.7|90.4|91.7|90.4|91.69|90.39|3
1655125260000|2022-06-13 13:01:00|91.71|90.41|91.96|90.66|91.96|90.66|91.71|90.41|14
1655125270000|2022-06-13 13:01:10|91.95|90.65|91.82|90.52|91.96|90.66|91.81|90.51|20
1655125280000|2022-06-13 13:01:20|91.83|90.53|91.94|90.64|91.94|90.64|91.83|90.53|9
1655125290000|2022-06-13 13:01:30|91.91|90.61|91.95|90.65|91.96|90.66|91.9|90.6|9
1655125300000|2022-06-13 13:01:40|91.94|90.64|91.86|90.56|91.94|90.64|91.86|90.56|9
1655125310000|2022-06-13 13:01:50|91.85|90.55|91.82|90.52|91.85|90.55|91.81|90.51|7
1655125320000|2022-06-13 13:02:00|91.83|90.53|91.82|90.52|91.83|90.53|91.78|90.48|12
1655125330000|2022-06-13 13:02:10|91.83|90.53|91.7|90.4|91.83|90.53|91.7|90.4|12
1655125340000|2022-06-13 13:02:20|91.69|90.39|91.57|90.27|91.69|90.39|91.54|90.24|12
1655125350000|2022-06-13 13:02:30|91.56|90.26|91.51|90.21|91.56|90.26|91.48|90.18|11
1655125360000|2022-06-13 13:02:40|91.5|90.2|91.51|90.21|91.55|90.25|91.5|90.2|8
1655125370000|2022-06-13 13:02:50|91.45|90.15|91.37|90.07|91.45|90.15|91.28|89.98|12
1655125380000|2022-06-13 13:03:00|91.38|90.08|91.33|90.03|91.39|90.09|91.33|90.03|5
1655125390000|2022-06-13 13:03:10|91.3|90|91.26|89.96|91.3|90|91.23|89.93|10
1655125400000|2022-06-13 13:03:20|91.3|90|91.25|89.95|91.31|90.01|91.25|89.95|10
1655125410000|2022-06-13 13:03:30|91.22|89.92|91.22|89.92|91.24|89.94|91.21|89.91|6
1655125420000|2022-06-13 13:03:40|91.2|89.9|91.17|89.87|91.2|89.9|91.12|89.82|17
1655125430000|2022-06-13 13:03:50|91.19|89.89|91.35|90.05|91.35|90.05|91.18|89.88|11
1655125440000|2022-06-13 13:04:00|91.37|90.07|91.39|90.09|91.4|90.1|91.32|90.02|16
1655125450000|2022-06-13 13:04:10|91.44|90.14|91.52|90.22|91.56|90.26|91.44|90.14|13
1655125460000|2022-06-13 13:04:20|91.53|90.23|91.48|90.18|91.53|90.23|91.45|90.15|7
1655125470000|2022-06-13 13:04:30|91.47|90.17|91.49|90.19|91.5|90.2|91.45|90.15|9
1655125480000|2022-06-13 13:04:40|91.48|90.18|91.67|90.37|91.67|90.37|91.48|90.18|11
1655125490000|2022-06-13 13:04:50|91.68|90.38|91.6|90.3|91.68|90.38|91.6|90.3|8
1655125500000|2022-06-13 13:05:00|91.62|90.32|91.67|90.37|91.67|90.37|91.61|90.31|10
1655125510000|2022-06-13 13:05:10|91.68|90.38|91.68|90.38|91.68|90.38|91.68|90.38|1
1655125520000|2022-06-13 13:05:20|91.67|90.37|91.61|90.31|91.67|90.37|91.58|90.28|10
1655125530000|2022-06-13 13:05:30|91.58|90.28|91.5|90.2|91.58|90.28|91.49|90.19|11
1655125540000|2022-06-13 13:05:40|91.49|90.19|91.47|90.17|91.49|90.19|91.39|90.09|13
1655125550000|2022-06-13 13:05:50|91.48|90.18|91.53|90.23|91.58|90.28|91.48|90.18|13
1655125560000|2022-06-13 13:06:00|91.51|90.21|91.34|90.04|91.51|90.21|91.33|90.03|14
1655125570000|2022-06-13 13:06:10|91.33|90.03|91.35|90.05|91.35|90.05|91.32|90.02|7
1655125580000|2022-06-13 13:06:20|91.38|90.08|91.43|90.13|91.46|90.16|91.36|90.06|10
1655125590000|2022-06-13 13:06:30|91.42|90.12|91.3|90|91.43|90.13|91.3|90|12
1655125600000|2022-06-13 13:06:40|91.29|89.99|91.21|89.91|91.32|90.02|91.21|89.91|14
1655125610000|2022-06-13 13:06:50|91.22|89.92|91.32|90.02|91.32|90.02|91.22|89.92|6
1655125620000|2022-06-13 13:07:00|91.31|90.01|91.21|89.91|91.33|90.03|91.2|89.9|14
1655125630000|2022-06-13 13:07:10|91.24|89.94|91.27|89.97|91.27|89.97|91.23|89.93|12
1655125640000|2022-06-13 13:07:20|91.31|90.01|91.26|89.96|91.35|90.05|91.26|89.96|16
1655125650000|2022-06-13 13:07:30|91.28|89.98|91.27|89.97|91.28|89.98|91.22|89.92|13
1655125670000|2022-06-13 13:07:50|91.28|89.98|91.36|90.06|91.36|90.06|91.28|89.98|7
1655125680000|2022-06-13 13:08:00|91.39|90.09|91.49|90.19|91.49|90.19|91.39|90.09|8
1655125690000|2022-06-13 13:08:10|91.54|90.24|91.6|90.3|91.6|90.3|91.54|90.24|5
1655125700000|2022-06-13 13:08:20|91.61|90.31|91.55|90.25|91.61|90.31|91.55|90.25|6
1655125710000|2022-06-13 13:08:30|91.6|90.3|91.7|90.4|91.7|90.4|91.6|90.3|3
1655125730000|2022-06-13 13:08:50|91.71|90.41|91.7|90.4|91.71|90.41|91.7|90.4|2
1655125770000|2022-06-13 13:09:30|91.75|90.45|91.7|90.4|91.83|90.53|91.7|90.4|10
1655125790000|2022-06-13 13:09:50|91.65|90.35|91.62|90.32|91.65|90.35|91.62|90.32|3
1655125800000|2022-06-13 13:10:00|91.61|90.31|91.65|90.35|91.65|90.35|91.57|90.27|13
1655125810000|2022-06-13 13:10:10|91.64|90.34|91.7|90.4|91.7|90.4|91.64|90.34|5
1655125840000|2022-06-13 13:10:40|91.76|90.46|91.94|90.64|91.95|90.65|91.7|90.4|15
1655125850000|2022-06-13 13:10:50|91.95|90.65|92.04|90.74|92.08|90.78|91.95|90.65|16
1655125860000|2022-06-13 13:11:00|92.03|90.73|91.92|90.62|92.03|90.73|91.92|90.62|11
1655125870000|2022-06-13 13:11:10|91.94|90.64|91.96|90.66|91.98|90.68|91.93|90.63|4
1655125880000|2022-06-13 13:11:20|91.95|90.65|92.03|90.73|92.04|90.74|91.95|90.65|11
1655125890000|2022-06-13 13:11:30|92.02|90.72|91.92|90.62|92.02|90.72|91.92|90.62|11
1655125910000|2022-06-13 13:11:50|91.91|90.61|91.81|90.51|91.91|90.61|91.81|90.51|10
1655125920000|2022-06-13 13:12:00|91.8|90.5|91.7|90.4|91.8|90.5|91.68|90.38|14
1655125930000|2022-06-13 13:12:10|91.65|90.35|91.65|90.35|91.68|90.38|91.65|90.35|5
1655125940000|2022-06-13 13:12:20|91.64|90.34|91.55|90.25|91.64|90.34|91.51|90.21|13
1655125950000|2022-06-13 13:12:30|91.57|90.27|91.35|90.05|91.63|90.33|91.35|90.05|24
1655125960000|2022-06-13 13:12:40|91.36|90.06|91.41|90.11|91.47|90.17|91.36|90.06|11
1655125970000|2022-06-13 13:12:50|91.4|90.1|91.45|90.15|91.46|90.16|91.39|90.09|10
1655125980000|2022-06-13 13:13:00|91.44|90.14|91.47|90.17|91.47|90.17|91.42|90.12|11
1655125990000|2022-06-13 13:13:10|91.48|90.18|91.55|90.25|91.56|90.26|91.47|90.17|7
1655126000000|2022-06-13 13:13:20|91.54|90.24|91.54|90.24|91.56|90.26|91.54|90.24|10
1655126010000|2022-06-13 13:13:30|91.53|90.23|91.47|90.17|91.54|90.24|91.47|90.17|10
1655126020000|2022-06-13 13:13:40|91.48|90.18|91.56|90.26|91.56|90.26|91.44|90.14|11
1655126030000|2022-06-13 13:13:50|91.57|90.27|91.58|90.28|91.59|90.29|91.54|90.24|12
1655126040000|2022-06-13 13:14:00|91.57|90.27|91.52|90.22|91.57|90.27|91.52|90.22|5
1655126050000|2022-06-13 13:14:10|91.51|90.21|91.56|90.26|91.57|90.27|91.51|90.21|8
1655126060000|2022-06-13 13:14:20|91.57|90.27|91.51|90.21|91.57|90.27|91.51|90.21|9
1655126070000|2022-06-13 13:14:30|91.52|90.22|91.53|90.23|91.54|90.24|91.52|90.22|3
1655126080000|2022-06-13 13:14:40|91.52|90.22|91.48|90.18|91.52|90.22|91.45|90.15|8
1655126090000|2022-06-13 13:14:50|91.47|90.17|91.48|90.18|91.51|90.21|91.47|90.17|5
1655126100000|2022-06-13 13:15:00|91.47|90.17|91.48|90.18|91.48|90.18|91.43|90.13|9
1655126110000|2022-06-13 13:15:10|91.49|90.19|91.44|90.14|91.49|90.19|91.43|90.13|15
1655126120000|2022-06-13 13:15:20|91.46|90.16|91.47|90.17|91.51|90.21|91.46|90.16|5
1655126140000|2022-06-13 13:15:40|91.49|90.19|91.58|90.28|91.61|90.31|91.49|90.19|7
1655126150000|2022-06-13 13:15:50|91.61|90.31|91.62|90.32|91.66|90.36|91.61|90.31|7
1655126160000|2022-06-13 13:16:00|91.64|90.34|91.62|90.32|91.65|90.35|91.62|90.32|5
1655126170000|2022-06-13 13:16:10|91.61|90.31|91.54|90.24|91.61|90.31|91.54|90.24|3
1655126180000|2022-06-13 13:16:20|91.56|90.26|91.49|90.19|91.56|90.26|91.46|90.16|16
1655126190000|2022-06-13 13:16:30|91.5|90.2|91.51|90.21|91.57|90.27|91.47|90.17|14
1655126200000|2022-06-13 13:16:40|91.52|90.22|91.57|90.27|91.57|90.27|91.49|90.19|8
1655126210000|2022-06-13 13:16:50|91.55|90.25|91.5|90.2|91.55|90.25|91.5|90.2|6
1655126220000|2022-06-13 13:17:00|91.51|90.21|91.32|90.02|91.51|90.21|91.32|90.02|15
1655126230000|2022-06-13 13:17:10|91.36|90.06|91.12|89.82|91.36|90.06|91.12|89.82|23
1655126240000|2022-06-13 13:17:20|91.2|89.9|91.31|90.01|91.38|90.08|91.2|89.9|12
1655126250000|2022-06-13 13:17:30|91.33|90.03|91.33|90.03|91.35|90.05|91.33|90.03|4
1655126260000|2022-06-13 13:17:40|91.32|90.02|91.34|90.04|91.36|90.06|91.31|90.01|10
1655126270000|2022-06-13 13:17:50|91.35|90.05|91.29|89.99|91.35|90.05|91.27|89.97|9
1655126280000|2022-06-13 13:18:00|91.28|89.98|91.27|89.97|91.3|90|91.26|89.96|10
1655126290000|2022-06-13 13:18:10|91.26|89.96|91.18|89.88|91.26|89.96|91.18|89.88|8
1655126300000|2022-06-13 13:18:20|91.17|89.87|91.03|89.73|91.17|89.87|91.03|89.73|17
1655126310000|2022-06-13 13:18:30|91.02|89.72|91.02|89.72|91.06|89.76|90.96|89.66|15
1655126320000|2022-06-13 13:18:40|91.01|89.71|90.94|89.64|91.02|89.72|90.94|89.64|12
1655126330000|2022-06-13 13:18:50|90.93|89.63|90.77|89.47|90.93|89.63|90.77|89.47|19
1655126340000|2022-06-13 13:19:00|90.76|89.46|90.73|89.43|90.84|89.54|90.72|89.42|20
1655126350000|2022-06-13 13:19:10|90.74|89.44|90.76|89.46|90.87|89.57|90.74|89.44|15
1655126360000|2022-06-13 13:19:20|90.75|89.45|90.75|89.45|90.77|89.47|90.7|89.4|17
1655126370000|2022-06-13 13:19:30|90.74|89.44|90.78|89.48|90.78|89.48|90.73|89.43|10
1655126380000|2022-06-13 13:19:40|90.77|89.47|90.84|89.54|90.85|89.55|90.77|89.47|8
1655126390000|2022-06-13 13:19:50|90.86|89.56|90.81|89.51|90.86|89.56|90.71|89.41|21
1655126400000|2022-06-13 13:20:00|90.8|89.5|90.77|89.47|90.83|89.53|90.77|89.47|12
1655126410000|2022-06-13 13:20:10|90.76|89.46|90.76|89.46|90.82|89.52|90.74|89.44|19
1655126420000|2022-06-13 13:20:20|90.77|89.47|90.77|89.47|90.77|89.47|90.76|89.46|5
1655126430000|2022-06-13 13:20:30|90.78|89.48|90.83|89.53|90.89|89.59|90.78|89.48|9
1655126440000|2022-06-13 13:20:40|90.86|89.56|90.89|89.59|90.9|89.6|90.86|89.56|7
1655126450000|2022-06-13 13:20:50|90.83|89.53|90.89|89.59|90.91|89.61|90.83|89.53|13
1655126460000|2022-06-13 13:21:00|90.84|89.54|91.08|89.78|91.08|89.78|90.83|89.53|14
1655126470000|2022-06-13 13:21:10|91.11|89.81|91.23|89.93|91.32|90.02|91.11|89.81|15
1655126480000|2022-06-13 13:21:20|91.18|89.88|91.24|89.94|91.28|89.98|91.17|89.87|11
1655126490000|2022-06-13 13:21:30|91.25|89.95|91.2|89.9|91.25|89.95|91.19|89.89|10
1655126500000|2022-06-13 13:21:40|91.21|89.91|91.2|89.9|91.23|89.93|91.19|89.89|7
1655126510000|2022-06-13 13:21:50|91.21|89.91|91.36|90.06|91.36|90.06|91.2|89.9|15
1655126520000|2022-06-13 13:22:00|91.38|90.08|91.59|90.29|91.59|90.29|91.36|90.06|16
1655126530000|2022-06-13 13:22:10|91.64|90.34|91.65|90.35|91.65|90.35|91.61|90.31|4
1655126540000|2022-06-13 13:22:20|91.66|90.36|91.7|90.4|91.7|90.4|91.65|90.35|4
1655126550000|2022-06-13 13:22:30|91.71|90.41|91.65|90.35|91.71|90.41|91.63|90.33|6
1655126560000|2022-06-13 13:22:40|91.66|90.36|91.64|90.34|91.66|90.36|91.64|90.34|3
1655126570000|2022-06-13 13:22:50|91.65|90.35|91.82|90.52|91.84|90.54|91.65|90.35|8
1655126580000|2022-06-13 13:23:00|91.83|90.53|91.61|90.31|91.83|90.53|91.61|90.31|19
1655126590000|2022-06-13 13:23:10|91.58|90.28|91.53|90.23|91.58|90.28|91.5|90.2|18
1655126600000|2022-06-13 13:23:20|91.5|90.2|91.49|90.19|91.5|90.2|91.44|90.14|12
1655126610000|2022-06-13 13:23:30|91.48|90.18|91.38|90.08|91.48|90.18|91.33|90.03|16
1655126620000|2022-06-13 13:23:40|91.37|90.07|91.3|90|91.37|90.07|91.29|89.99|10
1655126630000|2022-06-13 13:23:50|91.29|89.99|91.45|90.15|91.45|90.15|91.24|89.94|20
1655126640000|2022-06-13 13:24:00|91.46|90.16|91.54|90.24|91.59|90.29|91.46|90.16|15
1655126650000|2022-06-13 13:24:10|91.55|90.25|91.46|90.16|91.58|90.28|91.46|90.16|17
1655126660000|2022-06-13 13:24:20|91.44|90.14|91.34|90.04|91.44|90.14|91.34|90.04|12
1655126670000|2022-06-13 13:24:30|91.31|90.01|91.33|90.03|91.33|90.03|91.3|90|8
1655126680000|2022-06-13 13:24:40|91.31|90.01|91.27|89.97|91.32|90.02|91.21|89.91|13
1655126690000|2022-06-13 13:24:50|91.28|89.98|91.22|89.92|91.28|89.98|91.14|89.84|20
1655126700000|2022-06-13 13:25:00|91.23|89.93|91.26|89.96|91.26|89.96|91.18|89.88|13
1655126710000|2022-06-13 13:25:10|91.25|89.95|91.37|90.07|91.37|90.07|91.25|89.95|11
1655126720000|2022-06-13 13:25:20|91.36|90.06|91.32|90.02|91.36|90.06|91.3|90|11
1655126730000|2022-06-13 13:25:30|91.31|90.01|91.47|90.17|91.47|90.17|91.31|90.01|13
1655126740000|2022-06-13 13:25:40|91.48|90.18|91.35|90.05|91.53|90.23|91.35|90.05|11
1655126750000|2022-06-13 13:25:50|91.34|90.04|91.45|90.15|91.45|90.15|91.34|90.04|9
1655126760000|2022-06-13 13:26:00|91.46|90.16|91.39|90.09|91.46|90.16|91.36|90.06|13
1655126770000|2022-06-13 13:26:10|91.4|90.1|91.34|90.04|91.4|90.1|91.34|90.04|8
1655126780000|2022-06-13 13:26:20|91.36|90.06|91.36|90.06|91.37|90.07|91.34|90.04|5
1655126790000|2022-06-13 13:26:30|91.37|90.07|91.37|90.07|91.4|90.1|91.36|90.06|7
1655126800000|2022-06-13 13:26:40|91.38|90.08|91.5|90.2|91.51|90.21|91.38|90.08|10
1655126810000|2022-06-13 13:26:50|91.51|90.21|91.65|90.35|91.65|90.35|91.49|90.19|10
1655126820000|2022-06-13 13:27:00|91.66|90.36|91.7|90.4|91.7|90.4|91.65|90.35|4
1655126830000|2022-06-13 13:27:10|91.71|90.41|91.78|90.48|91.81|90.51|91.71|90.41|5
1655126840000|2022-06-13 13:27:20|91.79|90.49|91.78|90.48|91.85|90.55|91.76|90.46|12
1655126850000|2022-06-13 13:27:30|91.77|90.47|91.66|90.36|91.77|90.47|91.66|90.36|9
1655126860000|2022-06-13 13:27:40|91.65|90.35|91.57|90.27|91.65|90.35|91.57|90.27|4
1655126870000|2022-06-13 13:27:50|91.6|90.3|91.59|90.29|91.6|90.3|91.54|90.24|7
1655126880000|2022-06-13 13:28:00|91.56|90.26|91.54|90.24|91.57|90.27|91.54|90.24|9
1655126890000|2022-06-13 13:28:10|91.55|90.25|91.48|90.18|91.56|90.26|91.48|90.18|8
1655126900000|2022-06-13 13:28:20|91.47|90.17|91.55|90.25|91.57|90.27|91.42|90.12|14
1655126910000|2022-06-13 13:28:30|91.57|90.27|91.5|90.2|91.59|90.29|91.5|90.2|13
1655126920000|2022-06-13 13:28:40|91.49|90.19|91.31|90.01|91.49|90.19|91.31|90.01|12
1655126930000|2022-06-13 13:28:50|91.32|90.02|91.29|89.99|91.32|90.02|91.28|89.98|6
1655126940000|2022-06-13 13:29:00|91.28|89.98|91.29|89.99|91.3|90|91.24|89.94|12
1655126950000|2022-06-13 13:29:10|91.33|90.03|91.3|90|91.33|90.03|91.28|89.98|7
1655126960000|2022-06-13 13:29:20|91.33|90.03|91.21|89.91|91.33|90.03|91.21|89.91|12
1655126970000|2022-06-13 13:29:30|91.22|89.92|91.16|89.86|91.26|89.96|91.16|89.86|10
1655126980000|2022-06-13 13:29:40|91.14|89.84|91.02|89.72|91.14|89.84|91.02|89.72|10
1655126990000|2022-06-13 13:29:50|91.01|89.71|90.99|89.69|91.01|89.71|90.95|89.65|12
1655127000000|2022-06-13 13:30:00|91.02|89.72|91.1|89.8|91.1|89.8|90.98|89.68|12
1655127010000|2022-06-13 13:30:10|91.11|89.81|91.43|90.13|91.51|90.21|91.11|89.81|17
1655127020000|2022-06-13 13:30:20|91.39|90.09|91.66|90.36|91.66|90.36|91.37|90.07|13
1655127030000|2022-06-13 13:30:30|91.65|90.35|91.77|90.47|91.81|90.51|91.57|90.27|11
1655127040000|2022-06-13 13:30:40|91.82|90.52|92.12|90.82|92.18|90.88|91.82|90.52|20
1655127050000|2022-06-13 13:30:50|92.11|90.81|92.37|91.07|92.37|91.07|92.03|90.73|20
1655127060000|2022-06-13 13:31:00|92.4|91.1|92.4|91.1|92.58|91.28|92.4|91.1|12
1655127070000|2022-06-13 13:31:10|92.41|91.11|92.48|91.18|92.54|91.24|92.4|91.1|12
1655127080000|2022-06-13 13:31:20|92.43|91.13|92.47|91.17|92.58|91.28|92.43|91.13|18
1655127090000|2022-06-13 13:31:30|92.46|91.16|92.42|91.12|92.48|91.18|92.36|91.06|14
1655127100000|2022-06-13 13:31:40|92.44|91.14|92.45|91.15|92.49|91.19|92.44|91.14|6
1655127110000|2022-06-13 13:31:50|92.44|91.14|92.42|91.12|92.51|91.21|92.42|91.12|13
1655127120000|2022-06-13 13:32:00|92.43|91.13|92.33|91.03|92.5|91.2|92.33|91.03|15
1655127130000|2022-06-13 13:32:10|92.32|91.02|92.27|90.97|92.32|91.02|92.17|90.87|15
1655127140000|2022-06-13 13:32:20|92.26|90.96|92.37|91.07|92.4|91.1|92.24|90.94|19
1655127150000|2022-06-13 13:32:30|92.36|91.06|92.45|91.15|92.55|91.25|92.35|91.05|18
1655127160000|2022-06-13 13:32:40|92.51|91.21|92.62|91.32|92.63|91.33|92.51|91.21|6
1655127170000|2022-06-13 13:32:50|92.65|91.35|92.97|91.67|92.98|91.68|92.65|91.35|11
1655127180000|2022-06-13 13:33:00|93.02|91.72|93.45|92.15|93.45|92.15|93.02|91.72|21
1655127190000|2022-06-13 13:33:10|93.49|92.19|93.28|91.98|93.54|92.24|93.18|91.88|19
1655127200000|2022-06-13 13:33:20|93.27|91.97|93.07|91.77|93.35|92.05|93.07|91.77|19
1655127210000|2022-06-13 13:33:30|93.06|91.76|93.13|91.83|93.13|91.83|93|91.7|17
1655127220000|2022-06-13 13:33:40|93.12|91.82|93.3|92|93.3|92|93.12|91.82|12
1655127230000|2022-06-13 13:33:50|93.39|92.09|93.33|92.03|93.48|92.18|93.33|92.03|19
1655127240000|2022-06-13 13:34:00|93.3|92|93.18|91.88|93.33|92.03|93.17|91.87|23
1655127250000|2022-06-13 13:34:10|93.28|91.98|93.08|91.78|93.31|92.01|93.03|91.73|17
1655127260000|2022-06-13 13:34:20|93.1|91.8|93|91.7|93.1|91.8|92.98|91.68|18
1655127270000|2022-06-13 13:34:30|92.99|91.69|92.97|91.67|92.99|91.69|92.86|91.56|18
1655127280000|2022-06-13 13:34:40|92.96|91.66|93.13|91.83|93.17|91.87|92.94|91.64|19
1655127290000|2022-06-13 13:34:50|93.14|91.84|93.01|91.71|93.14|91.84|93.01|91.71|18
1655127300000|2022-06-13 13:35:00|93|91.7|93.03|91.73|93.1|91.8|92.99|91.69|14
1655127310000|2022-06-13 13:35:10|93.01|91.71|93.04|91.74|93.12|91.82|93|91.7|14
1655127320000|2022-06-13 13:35:20|93.03|91.73|92.69|91.39|93.03|91.73|92.69|91.39|18
1655127330000|2022-06-13 13:35:30|92.67|91.37|92.58|91.28|92.67|91.37|92.53|91.23|17
1655127340000|2022-06-13 13:35:40|92.56|91.26|92.63|91.33|92.65|91.35|92.56|91.26|13
1655127350000|2022-06-13 13:35:50|92.64|91.34|92.57|91.27|92.64|91.34|92.54|91.24|17
1655127360000|2022-06-13 13:36:00|92.56|91.26|92.65|91.35|92.66|91.36|92.52|91.22|14
1655127370000|2022-06-13 13:36:10|92.64|91.34|92.7|91.4|92.8|91.5|92.64|91.34|9
1655127380000|2022-06-13 13:36:20|92.65|91.35|92.55|91.25|92.68|91.38|92.54|91.24|10
1655127390000|2022-06-13 13:36:30|92.54|91.24|92.69|91.39|92.69|91.39|92.53|91.23|14
1655127400000|2022-06-13 13:36:40|92.7|91.4|92.7|91.4|92.7|91.4|92.69|91.39|3
1655127410000|2022-06-13 13:36:50|92.69|91.39|92.64|91.34|92.69|91.39|92.64|91.34|10
1655127420000|2022-06-13 13:37:00|92.7|91.4|92.69|91.39|92.7|91.4|92.68|91.38|8
1655127430000|2022-06-13 13:37:10|92.74|91.44|92.94|91.64|93.01|91.71|92.74|91.44|10
1655127440000|2022-06-13 13:37:20|92.93|91.63|93.01|91.71|93.02|91.72|92.7|91.4|17
1655127450000|2022-06-13 13:37:30|93|91.7|92.92|91.62|93|91.7|92.91|91.61|14
1655127460000|2022-06-13 13:37:40|92.91|91.61|93.04|91.74|93.04|91.74|92.88|91.58|12
1655127470000|2022-06-13 13:37:50|93.08|91.78|93.09|91.79|93.15|91.85|93.06|91.76|10
1655127480000|2022-06-13 13:38:00|93.07|91.77|93.12|91.82|93.15|91.85|92.98|91.68|15
1655127490000|2022-06-13 13:38:10|93.11|91.81|93.17|91.87|93.24|91.94|93.11|91.81|13
1655127500000|2022-06-13 13:38:20|93.15|91.85|93.02|91.72|93.15|91.85|93.02|91.72|11
1655127510000|2022-06-13 13:38:30|93.01|91.71|92.94|91.64|93.05|91.75|92.94|91.64|14
1655127520000|2022-06-13 13:38:40|92.93|91.63|92.98|91.68|93.02|91.72|92.93|91.63|14
1655127530000|2022-06-13 13:38:50|92.97|91.67|93.03|91.73|93.03|91.73|92.87|91.57|16
1655127540000|2022-06-13 13:39:00|93.02|91.72|92.91|91.61|93.12|91.82|92.91|91.61|17
1655127550000|2022-06-13 13:39:10|92.89|91.59|92.65|91.35|92.89|91.59|92.64|91.34|15
1655127560000|2022-06-13 13:39:20|92.64|91.34|92.41|91.11|92.64|91.34|92.36|91.06|16
1655127570000|2022-06-13 13:39:30|92.4|91.1|92.39|91.09|92.43|91.13|92.37|91.07|11
1655127580000|2022-06-13 13:39:40|92.34|91.04|92.32|91.02|92.36|91.06|92.24|90.94|21
1655127590000|2022-06-13 13:39:50|92.31|91.01|92.18|90.88|92.31|91.01|92.12|90.82|21
1655127600000|2022-06-13 13:40:00|92.16|90.86|92.21|90.91|92.28|90.98|92.16|90.86|14
1655127610000|2022-06-13 13:40:10|92.17|90.87|91.86|90.56|92.2|90.9|91.86|90.56|26
1655127620000|2022-06-13 13:40:20|91.85|90.55|91.95|90.65|92.07|90.77|91.84|90.54|22
1655127630000|2022-06-13 13:40:30|91.94|90.64|91.99|90.69|92.11|90.81|91.92|90.62|24
1655127640000|2022-06-13 13:40:40|92|90.7|91.94|90.64|92.06|90.76|91.92|90.62|19
1655127650000|2022-06-13 13:40:50|92.01|90.71|92.01|90.71|92.02|90.72|91.82|90.52|21
1655127660000|2022-06-13 13:41:00|92|90.7|91.94|90.64|92.01|90.71|91.88|90.58|19
1655127670000|2022-06-13 13:41:10|92|90.7|91.78|90.48|92.01|90.71|91.77|90.47|22
1655127680000|2022-06-13 13:41:20|91.77|90.47|91.78|90.48|91.79|90.49|91.56|90.26|20
1655127690000|2022-06-13 13:41:30|91.83|90.53|91.92|90.62|92.04|90.74|91.83|90.53|20
1655127700000|2022-06-13 13:41:40|91.91|90.61|91.98|90.68|91.99|90.69|91.91|90.61|10
1655127710000|2022-06-13 13:41:50|91.99|90.69|92.05|90.75|92.18|90.88|91.99|90.69|26
1655127720000|2022-06-13 13:42:00|92.08|90.78|91.89|90.59|92.13|90.83|91.88|90.58|24
1655127730000|2022-06-13 13:42:10|91.88|90.58|91.74|90.44|91.88|90.58|91.74|90.44|17
1655127740000|2022-06-13 13:42:20|91.73|90.43|91.83|90.53|91.9|90.6|91.73|90.43|18
1655127750000|2022-06-13 13:42:30|91.81|90.51|91.57|90.27|91.81|90.51|91.56|90.26|16
1655127760000|2022-06-13 13:42:40|91.61|90.31|91.9|90.6|91.96|90.66|91.55|90.25|19
1655127770000|2022-06-13 13:42:50|91.95|90.65|91.96|90.66|92|90.7|91.88|90.58|15
1655127780000|2022-06-13 13:43:00|91.97|90.67|91.84|90.54|91.98|90.68|91.84|90.54|18
1655127790000|2022-06-13 13:43:10|91.85|90.55|91.95|90.65|91.95|90.65|91.82|90.52|14
1655127800000|2022-06-13 13:43:20|91.93|90.63|92.09|90.79|92.11|90.81|91.93|90.63|16
1655127810000|2022-06-13 13:43:30|92.13|90.83|92.25|90.95|92.25|90.95|92.13|90.83|8
1655127820000|2022-06-13 13:43:40|92.3|91|92.59|91.29|92.59|91.29|92.3|91|16
1655127830000|2022-06-13 13:43:50|92.6|91.3|92.47|91.17|92.7|91.4|92.43|91.13|21
1655127840000|2022-06-13 13:44:00|92.49|91.19|92.48|91.18|92.59|91.29|92.46|91.16|19
1655127850000|2022-06-13 13:44:10|92.47|91.17|92.59|91.29|92.59|91.29|92.42|91.12|15
1655127860000|2022-06-13 13:44:20|92.58|91.28|92.7|91.4|92.7|91.4|92.57|91.27|11
1655127870000|2022-06-13 13:44:30|92.69|91.39|92.65|91.35|92.7|91.4|92.65|91.35|6
1655127880000|2022-06-13 13:44:40|92.64|91.34|92.9|91.6|92.92|91.62|92.64|91.34|12
1655127890000|2022-06-13 13:44:50|92.86|91.56|92.65|91.35|92.91|91.61|92.6|91.3|27
1655127900000|2022-06-13 13:45:00|92.67|91.37|92.65|91.35|92.7|91.4|92.64|91.34|13
1655127910000|2022-06-13 13:45:10|92.68|91.38|92.75|91.45|92.91|91.61|92.68|91.38|21
1655127920000|2022-06-13 13:45:20|92.74|91.44|92.85|91.55|92.9|91.6|92.74|91.44|10
1655127930000|2022-06-13 13:45:30|92.84|91.54|92.96|91.66|93.07|91.77|92.83|91.53|22
1655127940000|2022-06-13 13:45:40|92.95|91.65|95.28|93.98|95.32|94.02|92.94|91.64|31
1655127950000|2022-06-13 13:45:50|95.23|93.93|94.92|93.62|95.32|94.02|94.92|93.62|24
1655127960000|2022-06-13 13:46:00|94.84|93.54|94.46|93.16|94.84|93.54|94.46|93.16|25
1655127970000|2022-06-13 13:46:10|94.48|93.18|94.38|93.08|94.56|93.26|94.33|93.03|30
1655127980000|2022-06-13 13:46:20|94.43|93.13|94.3|93|94.52|93.22|94.29|92.99|24
1655127990000|2022-06-13 13:46:30|94.36|93.06|94.4|93.1|94.48|93.18|94.36|93.06|16
1655128000000|2022-06-13 13:46:40|94.39|93.09|94.35|93.05|94.4|93.1|94.34|93.04|14
1655128010000|2022-06-13 13:46:50|94.34|93.04|94.35|93.05|94.39|93.09|94.34|93.04|11
1655128020000|2022-06-13 13:47:00|94.36|93.06|94.27|92.97|94.5|93.2|94.27|92.97|23
1655128030000|2022-06-13 13:47:10|94.24|92.94|94.18|92.88|94.24|92.94|94.14|92.84|15
1655128040000|2022-06-13 13:47:20|94.23|92.93|94.43|93.13|94.43|93.13|94.18|92.88|7
1655128050000|2022-06-13 13:47:30|94.39|93.09|94.41|93.11|94.48|93.18|94.37|93.07|15
1655128060000|2022-06-13 13:47:40|94.4|93.1|94.27|92.97|94.4|93.1|94.27|92.97|18
1655128070000|2022-06-13 13:47:50|94.26|92.96|94.24|92.94|94.27|92.97|94.23|92.93|10
1655128080000|2022-06-13 13:48:00|94.23|92.93|94.15|92.85|94.23|92.93|94.15|92.85|9
1655128090000|2022-06-13 13:48:10|94.16|92.86|94.11|92.81|94.16|92.86|94.1|92.8|19
1655128100000|2022-06-13 13:48:20|94.12|92.82|94.09|92.79|94.16|92.86|94.07|92.77|21
1655128110000|2022-06-13 13:48:30|94.06|92.76|94|92.7|94.06|92.76|93.97|92.67|18
1655128120000|2022-06-13 13:48:40|93.99|92.69|94.2|92.9|94.2|92.9|93.97|92.67|15
1655128130000|2022-06-13 13:48:50|94.19|92.89|93.66|92.36|94.19|92.89|93.66|92.36|28
1655128140000|2022-06-13 13:49:00|93.65|92.35|93.56|92.26|93.77|92.47|93.56|92.26|15
1655128150000|2022-06-13 13:49:10|93.55|92.25|93.58|92.28|93.58|92.28|93.52|92.22|9
1655128160000|2022-06-13 13:49:20|93.6|92.3|93.65|92.35|93.66|92.36|93.6|92.3|7
1655128170000|2022-06-13 13:49:30|93.78|92.48|93.83|92.53|93.91|92.61|93.78|92.48|15
1655128180000|2022-06-13 13:49:40|93.82|92.52|93.64|92.34|93.82|92.52|93.64|92.34|10
1655128190000|2022-06-13 13:49:50|93.63|92.33|93.53|92.23|93.64|92.34|93.53|92.23|11
1655128200000|2022-06-13 13:50:00|93.52|92.22|93.31|92.01|93.59|92.29|93.31|92.01|22
1655128210000|2022-06-13 13:50:10|93.28|91.98|93.27|91.97|93.29|91.99|93.18|91.88|21
1655128220000|2022-06-13 13:50:20|93.34|92.04|93.38|92.08|93.41|92.11|93.34|92.04|11
1655128230000|2022-06-13 13:50:30|93.37|92.07|93.06|91.76|93.37|92.07|93.06|91.76|23
1655128240000|2022-06-13 13:50:40|93.11|91.81|93.21|91.91|93.29|91.99|93.11|91.81|15
1655128250000|2022-06-13 13:50:50|93.18|91.88|93.25|91.95|93.25|91.95|93.18|91.88|4
1655128260000|2022-06-13 13:51:00|93.26|91.96|93.49|92.19|93.49|92.19|93.26|91.96|16
1655128270000|2022-06-13 13:51:10|93.5|92.2|93.55|92.25|93.64|92.34|93.47|92.17|23
1655128280000|2022-06-13 13:51:20|93.58|92.28|93.49|92.19|93.58|92.28|93.49|92.19|16
1655128290000|2022-06-13 13:51:30|93.48|92.18|93.4|92.1|93.53|92.23|93.4|92.1|15
1655128300000|2022-06-13 13:51:40|93.44|92.14|93.47|92.17|93.54|92.24|93.38|92.08|13
1655128310000|2022-06-13 13:51:50|93.46|92.16|93.22|91.92|93.46|92.16|93.2|91.9|26
1655128320000|2022-06-13 13:52:00|93.21|91.91|93.2|91.9|93.25|91.95|93.19|91.89|21
1655128330000|2022-06-13 13:52:10|93.15|91.85|93.11|91.81|93.16|91.86|93.11|91.81|23
1655128340000|2022-06-13 13:52:20|93.1|91.8|93.21|91.91|93.25|91.95|93.1|91.8|14
1655128350000|2022-06-13 13:52:30|93.2|91.9|93.18|91.88|93.2|91.9|93.15|91.85|16
1655128360000|2022-06-13 13:52:40|93.16|91.86|93.15|91.85|93.21|91.91|93.13|91.83|22
1655128370000|2022-06-13 13:52:50|93.16|91.86|93.15|91.85|93.26|91.96|93.12|91.82|20
1655128380000|2022-06-13 13:53:00|93.16|91.86|93.15|91.85|93.17|91.87|93.06|91.76|15
1655128390000|2022-06-13 13:53:10|93.16|91.86|92.99|91.69|93.16|91.86|92.99|91.69|14
1655128400000|2022-06-13 13:53:20|92.98|91.68|92.91|91.61|93.02|91.72|92.91|91.61|11
1655128410000|2022-06-13 13:53:30|92.88|91.58|92.95|91.65|92.98|91.68|92.87|91.57|15
1655128420000|2022-06-13 13:53:40|92.96|91.66|93|91.7|93.06|91.76|92.89|91.59|20
1655128430000|2022-06-13 13:53:50|92.98|91.68|92.87|91.57|92.98|91.68|92.87|91.57|10
1655128440000|2022-06-13 13:54:00|92.89|91.59|93.06|91.76|93.07|91.77|92.88|91.58|18
1655128450000|2022-06-13 13:54:10|93.04|91.74|92.92|91.62|93.04|91.74|92.92|91.62|16
1655128460000|2022-06-13 13:54:20|92.89|91.59|92.99|91.69|93.05|91.75|92.89|91.59|13
1655128470000|2022-06-13 13:54:30|93.03|91.73|93.02|91.72|93.05|91.75|93.01|91.71|11
1655128480000|2022-06-13 13:54:40|92.97|91.67|92.95|91.65|92.98|91.68|92.87|91.57|13
1655128490000|2022-06-13 13:54:50|92.97|91.67|92.84|91.54|92.97|91.67|92.83|91.53|19
1655128500000|2022-06-13 13:55:00|92.83|91.53|92.85|91.55|92.87|91.57|92.8|91.5|16
1655128510000|2022-06-13 13:55:10|92.84|91.54|92.81|91.51|92.87|91.57|92.77|91.47|25
1655128520000|2022-06-13 13:55:20|92.83|91.53|92.86|91.56|92.86|91.56|92.81|91.51|19
1655128530000|2022-06-13 13:55:30|92.85|91.55|92.79|91.49|92.85|91.55|92.76|91.46|14
1655128540000|2022-06-13 13:55:40|92.77|91.47|93.04|91.74|93.04|91.74|92.77|91.47|10
1655128550000|2022-06-13 13:55:50|93.03|91.73|92.95|91.65|93.05|91.75|92.95|91.65|20
1655128560000|2022-06-13 13:56:00|93|91.7|93.13|91.83|93.14|91.84|93|91.7|21
1655128570000|2022-06-13 13:56:10|93.19|91.89|93.17|91.87|93.26|91.96|93.17|91.87|18
1655128580000|2022-06-13 13:56:20|93.14|91.84|93.22|91.92|93.22|91.92|93.07|91.77|17
1655128590000|2022-06-13 13:56:30|93.21|91.91|93.29|91.99|93.29|91.99|93.18|91.88|18
1655128600000|2022-06-13 13:56:40|93.3|92|93.35|92.05|93.38|92.08|93.28|91.98|18
1655128610000|2022-06-13 13:56:50|93.36|92.06|93.37|92.07|93.4|92.1|93.33|92.03|12
1655128620000|2022-06-13 13:57:00|93.36|92.06|93.39|92.09|93.39|92.09|93.34|92.04|9
1655128630000|2022-06-13 13:57:10|93.38|92.08|93.46|92.16|93.46|92.16|93.35|92.05|14
1655128640000|2022-06-13 13:57:20|93.45|92.15|93.48|92.18|93.5|92.2|93.45|92.15|8
1655128650000|2022-06-13 13:57:30|93.47|92.17|93.42|92.12|93.49|92.19|93.42|92.12|14
1655128660000|2022-06-13 13:57:40|93.38|92.08|93.29|91.99|93.38|92.08|93.27|91.97|23
1655128670000|2022-06-13 13:57:50|93.3|92|93.21|91.91|93.3|92|93.2|91.9|10
1655128680000|2022-06-13 13:58:00|93.19|91.89|93.2|91.9|93.2|91.9|93.04|91.74|20
1655128690000|2022-06-13 13:58:10|93.19|91.89|93.11|91.81|93.22|91.92|93.11|91.81|16
1655128700000|2022-06-13 13:58:20|93.13|91.83|93.23|91.93|93.25|91.95|93.11|91.81|15
1655128710000|2022-06-13 13:58:30|93.22|91.92|93.15|91.85|93.22|91.92|93.14|91.84|8
1655128720000|2022-06-13 13:58:40|93.16|91.86|93.2|91.9|93.21|91.91|93.12|91.82|16
1655128730000|2022-06-13 13:58:50|93.22|91.92|93.35|92.05|93.39|92.09|93.21|91.91|22
1655128740000|2022-06-13 13:59:00|93.36|92.06|93.32|92.02|93.36|92.06|93.24|91.94|11
1655128750000|2022-06-13 13:59:10|93.34|92.04|93.24|91.94|93.34|92.04|93.17|91.87|21
1655128760000|2022-06-13 13:59:20|93.23|91.93|93.35|92.05|93.35|92.05|93.23|91.93|10
1655128770000|2022-06-13 13:59:30|93.38|92.08|93.29|91.99|93.38|92.08|93.29|91.99|7
1655128780000|2022-06-13 13:59:40|93.26|91.96|93.24|91.94|93.29|91.99|93.24|91.94|8
1655128790000|2022-06-13 13:59:50|93.2|91.9|93.15|91.85|93.2|91.9|93.06|91.76|22
1655128800000|2022-06-13 14:00:00|93.14|91.84|93.18|91.88|93.18|91.88|93.05|91.75|21
1655128810000|2022-06-13 14:00:10|93.17|91.87|93.01|91.71|93.18|91.88|93.01|91.71|20
1655128820000|2022-06-13 14:00:20|93.02|91.72|93.13|91.83|93.16|91.86|93.02|91.72|23
1655128830000|2022-06-13 14:00:30|93.17|91.87|93.19|91.89|93.19|91.89|93.13|91.83|7
1655128840000|2022-06-13 14:00:40|93.18|91.88|93.44|92.14|93.46|92.16|93.18|91.88|25
1655128850000|2022-06-13 14:00:50|93.45|92.15|93.38|92.08|93.45|92.15|93.29|91.99|16
1655128860000|2022-06-13 14:01:00|93.36|92.06|93.23|91.93|93.36|92.06|93.22|91.92|22
1655128870000|2022-06-13 14:01:10|93.24|91.94|93.35|92.05|93.38|92.08|93.22|91.92|17
1655128880000|2022-06-13 14:01:20|93.38|92.08|93.35|92.05|93.38|92.08|93.3|92|12
1655128890000|2022-06-13 14:01:30|93.34|92.04|93.39|92.09|93.39|92.09|93.34|92.04|6
1655128900000|2022-06-13 14:01:40|93.38|92.08|93.36|92.06|93.38|92.08|93.34|92.04|5
1655128910000|2022-06-13 14:01:50|93.35|92.05|93.25|91.95|93.36|92.06|93.25|91.95|10
1655128920000|2022-06-13 14:02:00|93.27|91.97|93.33|92.03|93.33|92.03|93.17|91.87|21
1655128930000|2022-06-13 14:02:10|93.29|91.99|93.19|91.89|93.29|91.99|93.17|91.87|14
1655128940000|2022-06-13 14:02:20|93.17|91.87|93.07|91.77|93.17|91.87|93.07|91.77|16
1655128950000|2022-06-13 14:02:30|93.09|91.79|93.05|91.75|93.14|91.84|93.05|91.75|13
1655128960000|2022-06-13 14:02:40|93.04|91.74|93|91.7|93.09|91.79|93|91.7|16
1655128970000|2022-06-13 14:02:50|92.99|91.69|92.88|91.58|93.01|91.71|92.88|91.58|9
1655128980000|2022-06-13 14:03:00|92.89|91.59|92.94|91.64|93.05|91.75|92.89|91.59|18
1655128990000|2022-06-13 14:03:10|92.95|91.65|92.89|91.59|92.95|91.65|92.89|91.59|11
1655129000000|2022-06-13 14:03:20|92.88|91.58|92.92|91.62|92.92|91.62|92.88|91.58|7
1655129010000|2022-06-13 14:03:30|92.95|91.65|92.96|91.66|92.97|91.67|92.88|91.58|19
1655129020000|2022-06-13 14:03:40|92.95|91.65|92.93|91.63|92.95|91.65|92.9|91.6|11
1655129030000|2022-06-13 14:03:50|92.9|91.6|92.91|91.61|92.92|91.62|92.88|91.58|13
1655129040000|2022-06-13 14:04:00|92.92|91.62|92.9|91.6|92.96|91.66|92.88|91.58|14
1655129050000|2022-06-13 14:04:10|92.89|91.59|92.93|91.63|93.04|91.74|92.88|91.58|26
1655129060000|2022-06-13 14:04:20|92.92|91.62|93.06|91.76|93.06|91.76|92.92|91.62|13
1655129070000|2022-06-13 14:04:30|93.05|91.75|92.92|91.62|93.06|91.76|92.92|91.62|10
1655129080000|2022-06-13 14:04:40|92.93|91.63|92.81|91.51|92.93|91.63|92.78|91.48|18
1655129090000|2022-06-13 14:04:50|92.78|91.48|92.84|91.54|92.84|91.54|92.72|91.42|13
1655129100000|2022-06-13 14:05:00|92.85|91.55|92.79|91.49|92.88|91.58|92.75|91.45|17
1655129110000|2022-06-13 14:05:10|92.78|91.48|92.97|91.67|92.97|91.67|92.78|91.48|16
1655129120000|2022-06-13 14:05:20|92.98|91.68|93.04|91.74|93.06|91.76|92.98|91.68|12
1655129130000|2022-06-13 14:05:30|93.05|91.75|93.12|91.82|93.2|91.9|93.02|91.72|20
1655129140000|2022-06-13 14:05:40|93.11|91.81|93.3|92|93.3|92|93.11|91.81|18
1655129150000|2022-06-13 14:05:50|93.34|92.04|93.34|92.04|93.34|92.04|93.34|92.04|1
1655129160000|2022-06-13 14:06:00|93.3|92|93.27|91.97|93.31|92.01|93.27|91.97|5
1655129170000|2022-06-13 14:06:10|93.26|91.96|93.34|92.04|93.36|92.06|93.25|91.95|12
1655129180000|2022-06-13 14:06:20|93.33|92.03|93.35|92.05|93.39|92.09|93.31|92.01|13
1655129190000|2022-06-13 14:06:30|93.34|92.04|93.31|92.01|93.35|92.05|93.28|91.98|18
1655129200000|2022-06-13 14:06:40|93.33|92.03|93.34|92.04|93.39|92.09|93.31|92.01|11
1655129210000|2022-06-13 14:06:50|93.36|92.06|93.25|91.95|93.36|92.06|93.25|91.95|12
1655129220000|2022-06-13 14:07:00|93.28|91.98|92.99|91.69|93.28|91.98|92.96|91.66|23
1655129230000|2022-06-13 14:07:10|92.98|91.68|93.21|91.91|93.21|91.91|92.96|91.66|23
1655129240000|2022-06-13 14:07:20|93.2|91.9|93.28|91.98|93.29|91.99|93.19|91.89|16
1655129250000|2022-06-13 14:07:30|93.29|91.99|93.18|91.88|93.29|91.99|93.18|91.88|16
1655129260000|2022-06-13 14:07:40|93.17|91.87|93.06|91.76|93.17|91.87|93.06|91.76|16
1655129270000|2022-06-13 14:07:50|93.07|91.77|93.01|91.71|93.1|91.8|93|91.7|11
1655129280000|2022-06-13 14:08:00|93|91.7|92.9|91.6|93.07|91.77|92.89|91.59|19
1655129290000|2022-06-13 14:08:10|92.92|91.62|92.77|91.47|92.92|91.62|92.75|91.45|19
1655129300000|2022-06-13 14:08:20|92.8|91.5|92.83|91.53|92.85|91.55|92.79|91.49|19
1655129310000|2022-06-13 14:08:30|92.8|91.5|92.75|91.45|92.8|91.5|92.72|91.42|17
1655129320000|2022-06-13 14:08:40|92.74|91.44|92.72|91.42|92.8|91.5|92.72|91.42|13
1655129330000|2022-06-13 14:08:50|92.74|91.44|92.64|91.34|92.77|91.47|92.59|91.29|19
1655129340000|2022-06-13 14:09:00|92.65|91.35|92.63|91.33|92.65|91.35|92.62|91.32|8
1655129350000|2022-06-13 14:09:10|92.61|91.31|92.65|91.35|92.65|91.35|92.56|91.26|11
1655129360000|2022-06-13 14:09:20|92.64|91.34|92.48|91.18|92.65|91.35|92.48|91.18|17
1655129370000|2022-06-13 14:09:30|92.46|91.16|92.38|91.08|92.46|91.16|92.36|91.06|9
1655129380000|2022-06-13 14:09:40|92.37|91.07|92.27|90.97|92.39|91.09|92.24|90.94|11
1655129390000|2022-06-13 14:09:50|92.26|90.96|92.28|90.98|92.3|91|92.21|90.91|10
1655129400000|2022-06-13 14:10:00|92.27|90.97|92.4|91.1|92.46|91.16|92.27|90.97|14
1655129410000|2022-06-13 14:10:10|92.38|91.08|92.35|91.05|92.43|91.13|92.28|90.98|21
1655129420000|2022-06-13 14:10:20|92.36|91.06|92.36|91.06|92.37|91.07|92.29|90.99|15
1655129430000|2022-06-13 14:10:30|92.34|91.04|92.18|90.88|92.35|91.05|92.17|90.87|20
1655129440000|2022-06-13 14:10:40|92.19|90.89|92.35|91.05|92.36|91.06|92.19|90.89|12
1655129450000|2022-06-13 14:10:50|92.36|91.06|92.25|90.95|92.37|91.07|92.19|90.89|15
1655129460000|2022-06-13 14:11:00|92.21|90.91|92.15|90.85|92.26|90.96|92.15|90.85|17
1655129470000|2022-06-13 14:11:10|92.18|90.88|92.14|90.84|92.18|90.88|92.08|90.78|20
1655129480000|2022-06-13 14:11:20|92.1|90.8|92.16|90.86|92.19|90.89|92.1|90.8|18
1655129490000|2022-06-13 14:11:30|92.15|90.85|91.99|90.69|92.15|90.85|91.99|90.69|7
1655129500000|2022-06-13 14:11:40|91.98|90.68|92.07|90.77|92.09|90.79|91.96|90.66|15
1655129510000|2022-06-13 14:11:50|92.1|90.8|92.35|91.05|92.35|91.05|92.07|90.77|16
1655129520000|2022-06-13 14:12:00|92.39|91.09|92.46|91.16|92.49|91.19|92.35|91.05|18
1655129530000|2022-06-13 14:12:10|92.49|91.19|92.36|91.06|92.49|91.19|92.35|91.05|18
1655129540000|2022-06-13 14:12:20|92.35|91.05|92.38|91.08|92.38|91.08|92.33|91.03|12
1655129550000|2022-06-13 14:12:30|92.42|91.12|92.24|90.94|92.43|91.13|92.24|90.94|19
1655129560000|2022-06-13 14:12:40|92.25|90.95|92.23|90.93|92.25|90.95|92.21|90.91|6
1655129570000|2022-06-13 14:12:50|92.24|90.94|92.16|90.86|92.24|90.94|92.14|90.84|8
1655129580000|2022-06-13 14:13:00|92.15|90.85|91.98|90.68|92.16|90.86|91.93|90.63|18
1655129590000|2022-06-13 14:13:10|92.03|90.73|92.06|90.76|92.08|90.78|92.03|90.73|8
1655129600000|2022-06-13 14:13:20|92.05|90.75|91.94|90.64|92.05|90.75|91.92|90.62|18
1655129610000|2022-06-13 14:13:30|91.95|90.65|92.15|90.85|92.17|90.87|91.95|90.65|18
1655129620000|2022-06-13 14:13:40|92.14|90.84|92.05|90.75|92.15|90.85|92.05|90.75|14
1655129630000|2022-06-13 14:13:50|92.04|90.74|92.04|90.74|92.05|90.75|91.99|90.69|9
1655129640000|2022-06-13 14:14:00|92.1|90.8|92.09|90.79|92.15|90.85|92.09|90.79|14
1655129650000|2022-06-13 14:14:10|92.08|90.78|92.14|90.84|92.14|90.84|92|90.7|18
1655129660000|2022-06-13 14:14:20|92.17|90.87|91.99|90.69|92.18|90.88|91.97|90.67|18
1655129670000|2022-06-13 14:14:30|91.98|90.68|91.99|90.69|92|90.7|91.96|90.66|12
1655129680000|2022-06-13 14:14:40|92.04|90.74|92.09|90.79|92.12|90.82|92.02|90.72|14
1655129690000|2022-06-13 14:14:50|92.14|90.84|92.17|90.87|92.29|90.99|92.14|90.84|12
1655129700000|2022-06-13 14:15:00|92.16|90.86|92.23|90.93|92.23|90.93|92.07|90.77|15
1655129710000|2022-06-13 14:15:10|92.26|90.96|92.37|91.07|92.37|91.07|92.24|90.94|18
1655129720000|2022-06-13 14:15:20|92.39|91.09|92.16|90.86|92.39|91.09|92.16|90.86|19
1655129730000|2022-06-13 14:15:30|92.14|90.84|91.95|90.65|92.15|90.85|91.91|90.61|25
1655129740000|2022-06-13 14:15:40|91.96|90.66|91.81|90.51|91.96|90.66|91.81|90.51|19
1655129750000|2022-06-13 14:15:50|91.78|90.48|91.66|90.36|91.78|90.48|91.66|90.36|8
1655129760000|2022-06-13 14:16:00|91.68|90.38|91.68|90.38|91.68|90.38|91.65|90.35|7
1655129770000|2022-06-13 14:16:10|91.77|90.47|91.77|90.47|91.77|90.47|91.72|90.42|7
1655129780000|2022-06-13 14:16:20|91.78|90.48|91.78|90.48|91.82|90.52|91.74|90.44|8
1655129790000|2022-06-13 14:16:30|91.75|90.45|91.62|90.32|91.75|90.45|91.62|90.32|8
1655129800000|2022-06-13 14:16:40|91.63|90.33|91.63|90.33|91.64|90.34|91.62|90.32|9
1655129810000|2022-06-13 14:16:50|91.62|90.32|91.75|90.45|91.76|90.46|91.6|90.3|11
1655129820000|2022-06-13 14:17:00|91.74|90.44|91.67|90.37|91.74|90.44|91.67|90.37|14
1655129830000|2022-06-13 14:17:10|91.63|90.33|91.61|90.31|91.64|90.34|91.59|90.29|11
1655129840000|2022-06-13 14:17:20|91.6|90.3|91.59|90.29|91.6|90.3|91.57|90.27|17
1655129850000|2022-06-13 14:17:30|91.58|90.28|91.64|90.34|91.64|90.34|91.51|90.21|19
1655129860000|2022-06-13 14:17:40|91.65|90.35|91.63|90.33|91.65|90.35|91.63|90.33|7
1655129870000|2022-06-13 14:17:50|91.62|90.32|91.62|90.32|91.62|90.32|91.52|90.22|17
1655129880000|2022-06-13 14:18:00|91.63|90.33|91.89|90.59|91.89|90.59|91.63|90.33|15
1655129890000|2022-06-13 14:18:10|91.9|90.6|91.99|90.69|92.01|90.71|91.89|90.59|22
1655129900000|2022-06-13 14:18:20|92|90.7|91.9|90.6|92|90.7|91.9|90.6|6
1655129910000|2022-06-13 14:18:30|91.89|90.59|91.87|90.57|91.93|90.63|91.86|90.56|8
1655129920000|2022-06-13 14:18:40|91.88|90.58|91.82|90.52|91.93|90.63|91.81|90.51|17
1655129930000|2022-06-13 14:18:50|91.81|90.51|91.76|90.46|91.83|90.53|91.76|90.46|11
1655129940000|2022-06-13 14:19:00|91.75|90.45|91.61|90.31|91.75|90.45|91.61|90.31|14
1655129950000|2022-06-13 14:19:10|91.6|90.3|91.77|90.47|91.77|90.47|91.56|90.26|20
1655129960000|2022-06-13 14:19:20|91.78|90.48|91.83|90.53|91.83|90.53|91.77|90.47|13
1655129970000|2022-06-13 14:19:30|91.82|90.52|91.83|90.53|91.84|90.54|91.8|90.5|15
1655129980000|2022-06-13 14:19:40|91.84|90.54|91.83|90.53|91.84|90.54|91.82|90.52|12
1655129990000|2022-06-13 14:19:50|91.84|90.54|91.82|90.52|91.84|90.54|91.81|90.51|8
1655130000000|2022-06-13 14:20:00|91.81|90.51|91.74|90.44|91.82|90.52|91.74|90.44|14
1655130010000|2022-06-13 14:20:10|91.69|90.39|91.63|90.33|91.69|90.39|91.59|90.29|16
1655130020000|2022-06-13 14:20:20|91.64|90.34|91.81|90.51|91.82|90.52|91.64|90.34|20
1655130030000|2022-06-13 14:20:30|91.83|90.53|91.95|90.65|91.95|90.65|91.82|90.52|10
1655130040000|2022-06-13 14:20:40|91.96|90.66|92.03|90.73|92.05|90.75|91.96|90.66|14
1655130050000|2022-06-13 14:20:50|92.04|90.74|92.14|90.84|92.14|90.84|92.02|90.72|16
1655130060000|2022-06-13 14:21:00|92.15|90.85|92.11|90.81|92.15|90.85|92.07|90.77|15
1655130070000|2022-06-13 14:21:10|92.14|90.84|92.04|90.74|92.16|90.86|92.04|90.74|16
1655130080000|2022-06-13 14:21:20|92.05|90.75|92.02|90.72|92.09|90.79|92.02|90.72|10
1655130090000|2022-06-13 14:21:30|92.01|90.71|91.94|90.64|92.01|90.71|91.9|90.6|13
1655130100000|2022-06-13 14:21:40|91.93|90.63|92.12|90.82|92.12|90.82|91.93|90.63|20
1655130110000|2022-06-13 14:21:50|92.1|90.8|92.13|90.83|92.15|90.85|92.1|90.8|18
1655130120000|2022-06-13 14:22:00|92.12|90.82|92|90.7|92.13|90.83|91.98|90.68|18
1655130130000|2022-06-13 14:22:10|91.99|90.69|92.18|90.88|92.18|90.88|91.99|90.69|17
1655130140000|2022-06-13 14:22:20|92.17|90.87|92.12|90.82|92.18|90.88|92.12|90.82|10
1655130150000|2022-06-13 14:22:30|92.11|90.81|92.02|90.72|92.11|90.81|92.02|90.72|11
1655130160000|2022-06-13 14:22:40|92.03|90.73|91.87|90.57|92.03|90.73|91.84|90.54|14
1655130170000|2022-06-13 14:22:50|91.86|90.56|91.91|90.61|91.91|90.61|91.79|90.49|15
1655130180000|2022-06-13 14:23:00|91.9|90.6|91.8|90.5|91.9|90.6|91.8|90.5|7
1655130190000|2022-06-13 14:23:10|91.79|90.49|91.6|90.3|91.79|90.49|91.6|90.3|15
1655130200000|2022-06-13 14:23:20|91.61|90.31|91.54|90.24|91.62|90.32|91.53|90.23|11
1655130210000|2022-06-13 14:23:30|91.55|90.25|91.54|90.24|91.57|90.27|91.53|90.23|9
1655130220000|2022-06-13 14:23:40|91.55|90.25|91.6|90.3|91.61|90.31|91.55|90.25|10
1655130230000|2022-06-13 14:23:50|91.62|90.32|91.58|90.28|91.63|90.33|91.58|90.28|7
1655130240000|2022-06-13 14:24:00|91.57|90.27|91.63|90.33|91.63|90.33|91.55|90.25|9
1655130250000|2022-06-13 14:24:10|91.64|90.34|91.65|90.35|91.65|90.35|91.64|90.34|2
1655130260000|2022-06-13 14:24:20|91.64|90.34|91.56|90.26|91.64|90.34|91.54|90.24|15
1655130270000|2022-06-13 14:24:30|91.57|90.27|91.45|90.15|91.58|90.28|91.45|90.15|7
1655130280000|2022-06-13 14:24:40|91.44|90.14|91.35|90.05|91.46|90.16|91.35|90.05|12
1655130290000|2022-06-13 14:24:50|91.34|90.04|91.34|90.04|91.35|90.05|91.33|90.03|4
1655130300000|2022-06-13 14:25:00|91.36|90.06|91.4|90.1|91.4|90.1|91.36|90.06|8
1655130310000|2022-06-13 14:25:10|91.43|90.13|91.47|90.17|91.52|90.22|91.43|90.13|15
1655130320000|2022-06-13 14:25:20|91.49|90.19|91.6|90.3|91.6|90.3|91.48|90.18|9
1655130330000|2022-06-13 14:25:30|91.62|90.32|91.63|90.33|91.68|90.38|91.6|90.3|12
1655130340000|2022-06-13 14:25:40|91.62|90.32|91.62|90.32|91.63|90.33|91.61|90.31|4
1655130350000|2022-06-13 14:25:50|91.63|90.33|91.61|90.31|91.63|90.33|91.61|90.31|5
1655130360000|2022-06-13 14:26:00|91.57|90.27|91.69|90.39|91.69|90.39|91.57|90.27|12
1655130370000|2022-06-13 14:26:10|91.64|90.34|91.67|90.37|91.67|90.37|91.64|90.34|2
1655130380000|2022-06-13 14:26:20|91.65|90.35|91.51|90.21|91.65|90.35|91.5|90.2|16
1655130390000|2022-06-13 14:26:30|91.5|90.2|91.47|90.17|91.5|90.2|91.45|90.15|11
1655130400000|2022-06-13 14:26:40|91.5|90.2|91.47|90.17|91.5|90.2|91.47|90.17|4
1655130410000|2022-06-13 14:26:50|91.45|90.15|91.49|90.19|91.49|90.19|91.45|90.15|3
1655130420000|2022-06-13 14:27:00|91.5|90.2|91.47|90.17|91.5|90.2|91.44|90.14|10
1655130430000|2022-06-13 14:27:10|91.46|90.16|91.47|90.17|91.49|90.19|91.46|90.16|6
1655130440000|2022-06-13 14:27:20|91.59|90.29|91.58|90.28|91.59|90.29|91.58|90.28|2
1655130450000|2022-06-13 14:27:30|91.59|90.29|91.54|90.24|91.59|90.29|91.53|90.23|11
1655130460000|2022-06-13 14:27:40|91.53|90.23|91.61|90.31|91.61|90.31|91.53|90.23|8
1655130470000|2022-06-13 14:27:50|91.62|90.32|91.67|90.37|91.67|90.37|91.62|90.32|3
1655130480000|2022-06-13 14:28:00|91.7|90.4|92.13|90.83|92.15|90.85|91.7|90.4|21
1655130490000|2022-06-13 14:28:10|92.12|90.82|92.03|90.73|92.12|90.82|92|90.7|16
1655130500000|2022-06-13 14:28:20|92.04|90.74|92.03|90.73|92.13|90.83|92.02|90.72|21
1655130510000|2022-06-13 14:28:30|92.02|90.72|92.07|90.77|92.07|90.77|91.91|90.61|15
1655130520000|2022-06-13 14:28:40|92.04|90.74|92.03|90.73|92.04|90.74|92.02|90.72|7
1655130530000|2022-06-13 14:28:50|92.02|90.72|92.09|90.79|92.09|90.79|92.02|90.72|6
1655130540000|2022-06-13 14:29:00|92.1|90.8|92.05|90.75|92.1|90.8|92|90.7|17
1655130550000|2022-06-13 14:29:10|92.04|90.74|92.24|90.94|92.25|90.95|92.04|90.74|20
1655130560000|2022-06-13 14:29:20|92.22|90.92|92.2|90.9|92.23|90.93|92.12|90.82|17
1655130570000|2022-06-13 14:29:30|92.18|90.88|92.21|90.91|92.21|90.91|92.14|90.84|10
1655130580000|2022-06-13 14:29:40|92.2|90.9|92.33|91.03|92.33|91.03|92.2|90.9|13
1655130590000|2022-06-13 14:29:50|92.32|91.02|92.46|91.16|92.46|91.16|92.31|91.01|16
1655130600000|2022-06-13 14:30:00|92.48|91.18|92.47|91.17|92.48|91.18|92.33|91.03|19
1655130610000|2022-06-13 14:30:10|92.48|91.18|92.48|91.18|92.51|91.21|92.46|91.16|14
1655130620000|2022-06-13 14:30:20|92.47|91.17|92.34|91.04|92.47|91.17|92.33|91.03|18
1655130630000|2022-06-13 14:30:30|92.33|91.03|92.36|91.06|92.39|91.09|92.33|91.03|16
1655130640000|2022-06-13 14:30:40|92.34|91.04|92.41|91.11|92.41|91.11|92.31|91.01|11
1655130650000|2022-06-13 14:30:50|92.38|91.08|92.43|91.13|92.47|91.17|92.34|91.04|17
1655130660000|2022-06-13 14:31:00|92.42|91.12|92.3|91|92.47|91.17|92.3|91|16
1655130670000|2022-06-13 14:31:10|92.27|90.97|92.21|90.91|92.27|90.97|92.21|90.91|11
1655130680000|2022-06-13 14:31:20|92.2|90.9|92.08|90.78|92.22|90.92|92.07|90.77|17
1655130690000|2022-06-13 14:31:30|92.1|90.8|92.15|90.85|92.16|90.86|92.05|90.75|14
1655130700000|2022-06-13 14:31:40|92.16|90.86|92.04|90.74|92.17|90.87|92.04|90.74|18
1655130710000|2022-06-13 14:31:50|92.05|90.75|92.13|90.83|92.13|90.83|92.03|90.73|13
1655130720000|2022-06-13 14:32:00|92.11|90.81|92.14|90.84|92.22|90.92|92.11|90.81|15
1655130730000|2022-06-13 14:32:10|92.13|90.83|92.04|90.74|92.13|90.83|92.02|90.72|17
1655130740000|2022-06-13 14:32:20|92.03|90.73|91.94|90.64|92.03|90.73|91.93|90.63|14
1655130750000|2022-06-13 14:32:30|91.93|90.63|91.91|90.61|91.98|90.68|91.91|90.61|9
1655130760000|2022-06-13 14:32:40|91.9|90.6|91.91|90.61|91.91|90.61|91.87|90.57|8
1655130770000|2022-06-13 14:32:50|91.9|90.6|92.04|90.74|92.04|90.74|91.9|90.6|10
1655130780000|2022-06-13 14:33:00|92.03|90.73|91.99|90.69|92.03|90.73|91.94|90.64|15
1655130790000|2022-06-13 14:33:10|92|90.7|92.03|90.73|92.03|90.73|91.99|90.69|8
1655130800000|2022-06-13 14:33:20|92.05|90.75|92.12|90.82|92.12|90.82|92.04|90.74|13
1655130810000|2022-06-13 14:33:30|92.14|90.84|92.22|90.92|92.22|90.92|92.13|90.83|11
1655130820000|2022-06-13 14:33:40|92.21|90.91|92.32|91.02|92.34|91.04|92.21|90.91|15
1655130830000|2022-06-13 14:33:50|92.35|91.05|92.42|91.12|92.42|91.12|92.34|91.04|9
1655130840000|2022-06-13 14:34:00|92.41|91.11|92.45|91.15|92.47|91.17|92.41|91.11|10
1655130850000|2022-06-13 14:34:10|92.47|91.17|92.46|91.16|92.48|91.18|92.44|91.14|14
1655130860000|2022-06-13 14:34:20|92.45|91.15|92.28|90.98|92.45|91.15|92.28|90.98|10
1655130870000|2022-06-13 14:34:30|92.27|90.97|92.21|90.91|92.27|90.97|92.21|90.91|11
1655130880000|2022-06-13 14:34:40|92.19|90.89|92.13|90.83|92.19|90.89|92.08|90.78|11
1655130890000|2022-06-13 14:34:50|92.12|90.82|92.19|90.89|92.2|90.9|92.12|90.82|8
1655130900000|2022-06-13 14:35:00|92.18|90.88|92.14|90.84|92.19|90.89|92.13|90.83|12
1655130910000|2022-06-13 14:35:10|92.15|90.85|92.09|90.79|92.15|90.85|92.09|90.79|9
1655130920000|2022-06-13 14:35:20|92.14|90.84|92.09|90.79|92.14|90.84|92.05|90.75|14
1655130930000|2022-06-13 14:35:30|92.13|90.83|92.21|90.91|92.21|90.91|92.13|90.83|14
1655130940000|2022-06-13 14:35:40|92.22|90.92|92.26|90.96|92.26|90.96|92.21|90.91|9
1655130950000|2022-06-13 14:35:50|92.27|90.97|92.31|91.01|92.34|91.04|92.27|90.97|7
1655130960000|2022-06-13 14:36:00|92.23|90.93|92.23|90.93|92.27|90.97|92.22|90.92|9
1655130970000|2022-06-13 14:36:10|92.24|90.94|92.34|91.04|92.34|91.04|92.24|90.94|11
1655130980000|2022-06-13 14:36:20|92.33|91.03|92.42|91.12|92.43|91.13|92.32|91.02|12
1655130990000|2022-06-13 14:36:30|92.44|91.14|92.38|91.08|92.44|91.14|92.36|91.06|7
1655131000000|2022-06-13 14:36:40|92.42|91.12|92.41|91.11|92.42|91.12|92.4|91.1|5
1655131010000|2022-06-13 14:36:50|92.43|91.13|92.21|90.91|92.43|91.13|92.21|90.91|15
1655131020000|2022-06-13 14:37:00|92.19|90.89|92.12|90.82|92.19|90.89|92.11|90.81|10
1655131030000|2022-06-13 14:37:10|92.13|90.83|92.24|90.94|92.24|90.94|92.13|90.83|11
1655131040000|2022-06-13 14:37:20|92.27|90.97|92.25|90.95|92.3|91|92.25|90.95|7
1655131050000|2022-06-13 14:37:30|92.24|90.94|92.18|90.88|92.24|90.94|92.18|90.88|7
1655131060000|2022-06-13 14:37:40|92.19|90.89|92.22|90.92|92.23|90.93|92.19|90.89|8
1655131070000|2022-06-13 14:37:50|92.23|90.93|92.14|90.84|92.24|90.94|92.13|90.83|10
1655131080000|2022-06-13 14:38:00|92.13|90.83|92.11|90.81|92.13|90.83|92.1|90.8|5
1655131090000|2022-06-13 14:38:10|92.12|90.82|92.1|90.8|92.12|90.82|92.1|90.8|7
1655131100000|2022-06-13 14:38:20|92.11|90.81|92.16|90.86|92.16|90.86|92.09|90.79|9
1655131110000|2022-06-13 14:38:30|92.15|90.85|92.14|90.84|92.15|90.85|92.13|90.83|4
1655131120000|2022-06-13 14:38:40|92.13|90.83|92.15|90.85|92.17|90.87|92.1|90.8|10
1655131130000|2022-06-13 14:38:50|92.14|90.84|92.2|90.9|92.22|90.92|92.11|90.81|11
1655131140000|2022-06-13 14:39:00|92.19|90.89|92.18|90.88|92.19|90.89|92.14|90.84|7
1655131150000|2022-06-13 14:39:10|92.16|90.86|92.2|90.9|92.24|90.94|92.16|90.86|9
1655131160000|2022-06-13 14:39:20|92.19|90.89|92.23|90.93|92.23|90.93|92.19|90.89|8
1655131170000|2022-06-13 14:39:30|92.22|90.92|92.21|90.91|92.22|90.92|92.21|90.91|4
1655131180000|2022-06-13 14:39:40|92.18|90.88|92.12|90.82|92.18|90.88|92.12|90.82|9
1655131190000|2022-06-13 14:39:50|92.1|90.8|92.02|90.72|92.1|90.8|92.01|90.71|8
1655131200000|2022-06-13 14:40:00|92.01|90.71|91.81|90.51|92.01|90.71|91.81|90.51|18
1655131210000|2022-06-13 14:40:10|91.77|90.47|91.53|90.23|91.81|90.51|91.53|90.23|18
1655131220000|2022-06-13 14:40:20|91.52|90.22|91.68|90.38|91.68|90.38|91.52|90.22|9
1655131230000|2022-06-13 14:40:30|91.71|90.41|91.86|90.56|91.87|90.57|91.71|90.41|7
1655131240000|2022-06-13 14:40:40|91.87|90.57|91.69|90.39|91.87|90.57|91.67|90.37|14
1655131250000|2022-06-13 14:40:50|91.68|90.38|91.65|90.35|91.78|90.48|91.65|90.35|15
1655131260000|2022-06-13 14:41:00|91.67|90.37|91.63|90.33|91.67|90.37|91.63|90.33|13
1655131270000|2022-06-13 14:41:10|91.61|90.31|91.57|90.27|91.62|90.32|91.56|90.26|12
1655131280000|2022-06-13 14:41:20|91.58|90.28|91.54|90.24|91.58|90.28|91.53|90.23|5
1655131290000|2022-06-13 14:41:30|91.53|90.23|91.4|90.1|91.53|90.23|91.39|90.09|13
1655131300000|2022-06-13 14:41:40|91.39|90.09|91.39|90.09|91.41|90.11|91.38|90.08|6
1655131310000|2022-06-13 14:41:50|91.38|90.08|91.34|90.04|91.38|90.08|91.34|90.04|13
1655131320000|2022-06-13 14:42:00|91.32|90.02|91.4|90.1|91.4|90.1|91.32|90.02|4
1655131330000|2022-06-13 14:42:10|91.39|90.09|91.33|90.03|91.39|90.09|91.32|90.02|6
1655131340000|2022-06-13 14:42:20|91.32|90.02|91.23|89.93|91.32|90.02|91.16|89.86|15
1655131350000|2022-06-13 14:42:30|91.22|89.92|91.21|89.91|91.25|89.95|91.2|89.9|11
1655131360000|2022-06-13 14:42:40|91.19|89.89|91.09|89.79|91.21|89.91|91.09|89.79|12
1655131370000|2022-06-13 14:42:50|91.08|89.78|91.17|89.87|91.18|89.88|90.99|89.69|21
1655131380000|2022-06-13 14:43:00|91.16|89.86|91.04|89.74|91.16|89.86|91.04|89.74|12
1655131390000|2022-06-13 14:43:10|91.02|89.72|90.72|89.42|91.02|89.72|90.71|89.41|23
1655131400000|2022-06-13 14:43:20|90.73|89.43|90.72|89.42|90.87|89.57|90.72|89.42|27
1655131410000|2022-06-13 14:43:30|90.71|89.41|90.81|89.51|90.81|89.51|90.67|89.37|14
1655131420000|2022-06-13 14:43:40|90.82|89.52|90.85|89.55|90.88|89.58|90.79|89.49|21
1655131430000|2022-06-13 14:43:50|90.86|89.56|91.01|89.71|91.03|89.73|90.86|89.56|22
1655131440000|2022-06-13 14:44:00|91|89.7|90.96|89.66|91.01|89.71|90.96|89.66|11
1655131450000|2022-06-13 14:44:10|90.98|89.68|91.12|89.82|91.12|89.82|90.97|89.67|11
1655131460000|2022-06-13 14:44:20|91.14|89.84|91.28|89.98|91.28|89.98|91.1|89.8|12
1655131470000|2022-06-13 14:44:30|91.29|89.99|91.35|90.05|91.39|90.09|91.29|89.99|11
1655131480000|2022-06-13 14:44:40|91.34|90.04|91.2|89.9|91.34|90.04|91.2|89.9|22
1655131490000|2022-06-13 14:44:50|91.19|89.89|91.11|89.81|91.2|89.9|91.11|89.81|12
1655131500000|2022-06-13 14:45:00|91.12|89.82|91.19|89.89|91.19|89.89|91.09|89.79|9
1655131510000|2022-06-13 14:45:10|91.2|89.9|91.17|89.87|91.29|89.99|91.17|89.87|19
1655131520000|2022-06-13 14:45:20|91.18|89.88|91.1|89.8|91.18|89.88|91.09|89.79|11
1655131530000|2022-06-13 14:45:30|91.11|89.81|90.85|89.55|91.11|89.81|90.85|89.55|18
1655131540000|2022-06-13 14:45:40|90.84|89.54|91.16|89.86|91.16|89.86|90.84|89.54|20
1655131550000|2022-06-13 14:45:50|91.18|89.88|91.39|90.09|91.46|90.16|91.18|89.88|21
1655131560000|2022-06-13 14:46:00|91.34|90.04|91.26|89.96|91.34|90.04|91.23|89.93|14
1655131570000|2022-06-13 14:46:10|91.25|89.95|91.33|90.03|91.34|90.04|91.21|89.91|13
1655131580000|2022-06-13 14:46:20|91.36|90.06|91.36|90.06|91.36|90.06|91.34|90.04|7
1655131590000|2022-06-13 14:46:30|91.35|90.05|91.33|90.03|91.38|90.08|91.32|90.02|8
1655131600000|2022-06-13 14:46:40|91.34|90.04|91.27|89.97|91.34|90.04|91.27|89.97|7
1655131610000|2022-06-13 14:46:50|91.26|89.96|91.25|89.95|91.26|89.96|91.22|89.92|8
1655131620000|2022-06-13 14:47:00|91.26|89.96|91.15|89.85|91.26|89.96|91.15|89.85|10
1655131630000|2022-06-13 14:47:10|91.14|89.84|91.01|89.71|91.14|89.84|90.97|89.67|17
1655131640000|2022-06-13 14:47:20|91.02|89.72|91.04|89.74|91.08|89.78|91|89.7|15
1655131650000|2022-06-13 14:47:30|91.08|89.78|91.01|89.71|91.12|89.82|91.01|89.71|9
1655131660000|2022-06-13 14:47:40|91.02|89.72|90.95|89.65|91.02|89.72|90.93|89.63|15
1655131670000|2022-06-13 14:47:50|90.94|89.64|90.79|89.49|90.94|89.64|90.79|89.49|13
1655131680000|2022-06-13 14:48:00|90.8|89.5|90.71|89.41|90.8|89.5|90.69|89.39|9
1655131690000|2022-06-13 14:48:10|90.69|89.39|90.69|89.39|90.7|89.4|90.69|89.39|3
1655131700000|2022-06-13 14:48:20|90.65|89.35|90.69|89.39|90.69|89.39|90.63|89.33|6
1655131720000|2022-06-13 14:48:40|90.65|89.35|90.63|89.33|90.65|89.35|90.63|89.33|3
1655131730000|2022-06-13 14:48:50|90.62|89.32|90.61|89.31|90.63|89.33|90.6|89.3|11
1655131740000|2022-06-13 14:49:00|90.56|89.26|90.5|89.2|90.56|89.26|90.5|89.2|3
1655131750000|2022-06-13 14:49:10|90.49|89.19|90.54|89.24|90.56|89.26|90.44|89.14|18
1655131760000|2022-06-13 14:49:20|90.53|89.23|90.4|89.1|90.53|89.23|90.4|89.1|10
1655131770000|2022-06-13 14:49:30|90.39|89.09|90.41|89.11|90.46|89.16|90.33|89.03|23
1655131780000|2022-06-13 14:49:40|90.42|89.12|90.09|88.79|90.42|89.12|90.04|88.74|21
1655131790000|2022-06-13 14:49:50|90.08|88.78|89.96|88.66|90.08|88.78|89.96|88.66|12
1655131800000|2022-06-13 14:50:00|89.97|88.67|90.06|88.76|90.07|88.77|89.96|88.66|12
1655131810000|2022-06-13 14:50:10|90.05|88.75|89.88|88.58|90.06|88.76|89.88|88.58|23
1655131820000|2022-06-13 14:50:20|89.86|88.56|89.83|88.53|89.88|88.58|89.83|88.53|11
1655131830000|2022-06-13 14:50:30|89.79|88.49|89.63|88.33|89.79|88.49|89.63|88.33|17
1655131840000|2022-06-13 14:50:40|89.62|88.32|89.25|87.95|89.62|88.32|89.23|87.93|26
1655131850000|2022-06-13 14:50:50|89.24|87.94|89.28|87.98|89.35|88.05|89.24|87.94|19
1655131860000|2022-06-13 14:51:00|89.25|87.95|89.1|87.8|89.29|87.99|89.08|87.78|21
1655131870000|2022-06-13 14:51:10|89.16|87.86|89.02|87.72|89.16|87.86|88.96|87.66|16
1655131880000|2022-06-13 14:51:20|89.01|87.71|88.97|87.67|89.01|87.71|88.87|87.57|14
1655131890000|2022-06-13 14:51:30|88.96|87.66|89.26|87.96|89.28|87.98|88.95|87.65|21
1655131900000|2022-06-13 14:51:40|89.27|87.97|89.75|88.45|89.75|88.45|89.27|87.97|27
1655131910000|2022-06-13 14:51:50|89.78|88.48|89.65|88.35|89.79|88.49|89.6|88.3|19
1655131920000|2022-06-13 14:52:00|89.58|88.28|89.57|88.27|89.58|88.28|89.45|88.15|17
1655131930000|2022-06-13 14:52:10|89.56|88.26|89.81|88.51|89.82|88.52|89.47|88.17|23
1655131940000|2022-06-13 14:52:20|89.83|88.53|90.5|89.2|90.5|89.2|89.83|88.53|33
1655131950000|2022-06-13 14:52:30|90.48|89.18|90.35|89.05|90.48|89.18|90.16|88.86|23
1655131960000|2022-06-13 14:52:40|90.34|89.04|89.94|88.64|90.34|89.04|89.94|88.64|25
1655131970000|2022-06-13 14:52:50|89.92|88.62|89.91|88.61|90.07|88.77|89.83|88.53|28
1655131980000|2022-06-13 14:53:00|89.9|88.6|90.01|88.71|90.01|88.71|89.8|88.5|22
1655131990000|2022-06-13 14:53:10|90|88.7|89.99|88.69|90|88.7|89.75|88.45|29
1655132000000|2022-06-13 14:53:20|89.98|88.68|90.03|88.73|90.17|88.87|89.98|88.68|26
1655132010000|2022-06-13 14:53:30|90.02|88.72|89.94|88.64|90.02|88.72|89.92|88.62|23
1655132020000|2022-06-13 14:53:40|89.93|88.63|89.86|88.56|90|88.7|89.85|88.55|23
1655132030000|2022-06-13 14:53:50|89.85|88.55|90|88.7|90|88.7|89.78|88.48|21
1655132040000|2022-06-13 14:54:00|89.99|88.69|90|88.7|90.14|88.84|89.99|88.69|19
1655132050000|2022-06-13 14:54:10|89.99|88.69|90.01|88.71|90.06|88.76|89.95|88.65|15
1655132060000|2022-06-13 14:54:20|90|88.7|90.08|88.78|90.16|88.86|89.99|88.69|19
1655132070000|2022-06-13 14:54:30|90.07|88.77|90.15|88.85|90.17|88.87|90.05|88.75|17
1655132080000|2022-06-13 14:54:40|90.14|88.84|90.08|88.78|90.14|88.84|90.05|88.75|16
1655132090000|2022-06-13 14:54:50|90.06|88.76|90.27|88.97|90.34|89.04|90.02|88.72|28
1655132100000|2022-06-13 14:55:00|90.28|88.98|90.25|88.95|90.32|89.02|90.18|88.88|24
1655132110000|2022-06-13 14:55:10|90.26|88.96|90.28|88.98|90.28|88.98|90.21|88.91|12
1655132120000|2022-06-13 14:55:20|90.29|88.99|90.34|89.04|90.39|89.09|90.29|88.99|20
1655132130000|2022-06-13 14:55:30|90.33|89.03|90.34|89.04|90.37|89.07|90.33|89.03|15
1655132140000|2022-06-13 14:55:40|90.33|89.03|90.45|89.15|90.45|89.15|90.32|89.02|11
1655132150000|2022-06-13 14:55:50|90.43|89.13|90.46|89.16|90.48|89.18|90.41|89.11|14
1655132160000|2022-06-13 14:56:00|90.5|89.2|90.4|89.1|90.52|89.22|90.4|89.1|13
1655132170000|2022-06-13 14:56:10|90.39|89.09|90.24|88.94|90.41|89.11|90.24|88.94|16
1655132180000|2022-06-13 14:56:20|90.23|88.93|90.23|88.93|90.24|88.94|90.21|88.91|9
1655132190000|2022-06-13 14:56:30|90.21|88.91|90.21|88.91|90.26|88.96|90.13|88.83|21
1655132200000|2022-06-13 14:56:40|90.2|88.9|90.19|88.89|90.22|88.92|90.16|88.86|7
1655132210000|2022-06-13 14:56:50|90.2|88.9|90.16|88.86|90.2|88.9|90.15|88.85|11
1655132220000|2022-06-13 14:57:00|90.18|88.88|90.27|88.97|90.28|88.98|90.18|88.88|11
1655132230000|2022-06-13 14:57:10|90.25|88.95|90.11|88.81|90.26|88.96|90.08|88.78|17
1655132240000|2022-06-13 14:57:20|90.09|88.79|90.08|88.78|90.18|88.88|90.08|88.78|19
1655132250000|2022-06-13 14:57:30|90.05|88.75|90.03|88.73|90.1|88.8|90.03|88.73|15
1655132260000|2022-06-13 14:57:40|90.04|88.74|90.07|88.77|90.15|88.85|90.04|88.74|16
1655132270000|2022-06-13 14:57:50|90.05|88.75|90.14|88.84|90.15|88.85|90.04|88.74|15
1655132280000|2022-06-13 14:58:00|90.17|88.87|90.18|88.88|90.18|88.88|90.1|88.8|16
1655132290000|2022-06-13 14:58:10|90.17|88.87|90.29|88.99|90.29|88.99|90.14|88.84|19
1655132300000|2022-06-13 14:58:20|90.32|89.02|90.43|89.13|90.46|89.16|90.31|89.01|14
1655132310000|2022-06-13 14:58:30|90.45|89.15|90.44|89.14|90.46|89.16|90.44|89.14|3
1655132320000|2022-06-13 14:58:40|90.46|89.16|90.44|89.14|90.47|89.17|90.44|89.14|4
1655132330000|2022-06-13 14:58:50|90.46|89.16|90.63|89.33|90.64|89.34|90.44|89.14|12
1655132340000|2022-06-13 14:59:00|90.64|89.34|90.75|89.45|90.75|89.45|90.63|89.33|13
1655132350000|2022-06-13 14:59:10|90.79|89.49|90.85|89.55|90.87|89.57|90.79|89.49|11
1655132360000|2022-06-13 14:59:20|90.98|89.68|90.84|89.54|91.01|89.71|90.84|89.54|17
1655132370000|2022-06-13 14:59:30|90.85|89.55|90.79|89.49|90.85|89.55|90.79|89.49|7
1655132380000|2022-06-13 14:59:40|90.77|89.47|90.59|89.29|90.77|89.47|90.59|89.29|11
1655132390000|2022-06-13 14:59:50|90.58|89.28|90.45|89.15|90.58|89.28|90.45|89.15|11
1655132400000|2022-06-13 15:00:00|90.44|89.14|90.42|89.12|90.48|89.18|90.42|89.12|15
1655132410000|2022-06-13 15:00:10|90.38|89.08|90.28|88.98|90.38|89.08|90.24|88.94|21
1655132420000|2022-06-13 15:00:20|90.26|88.96|90.39|89.09|90.39|89.09|90.25|88.95|13
1655132430000|2022-06-13 15:00:30|90.41|89.11|90.48|89.18|90.48|89.18|90.41|89.11|13
1655132440000|2022-06-13 15:00:40|90.49|89.19|90.61|89.31|90.61|89.31|90.48|89.18|16
1655132450000|2022-06-13 15:00:50|90.62|89.32|90.67|89.37|90.68|89.38|90.61|89.31|15
1655132460000|2022-06-13 15:01:00|90.69|89.39|90.84|89.54|90.85|89.55|90.69|89.39|5
1655132470000|2022-06-13 15:01:10|90.91|89.61|91|89.7|91|89.7|90.89|89.59|12
1655132480000|2022-06-13 15:01:20|90.99|89.69|91.22|89.92|91.22|89.92|90.99|89.69|16
1655132490000|2022-06-13 15:01:30|91.2|89.9|91.13|89.83|91.23|89.93|91.1|89.8|15
1655132500000|2022-06-13 15:01:40|91.14|89.84|91.03|89.73|91.14|89.84|91.03|89.73|15
1655132510000|2022-06-13 15:01:50|91.02|89.72|91.23|89.93|91.23|89.93|91.02|89.72|15
1655132520000|2022-06-13 15:02:00|91.26|89.96|91.1|89.8|91.28|89.98|91.1|89.8|22
1655132530000|2022-06-13 15:02:10|91.09|89.79|91.15|89.85|91.15|89.85|91.01|89.71|18
1655132540000|2022-06-13 15:02:20|91.17|89.87|91.23|89.93|91.27|89.97|91.16|89.86|17
1655132550000|2022-06-13 15:02:30|91.22|89.92|91.21|89.91|91.23|89.93|91.19|89.89|13
1655132560000|2022-06-13 15:02:40|91.23|89.93|91.44|90.14|91.44|90.14|91.2|89.9|14
1655132570000|2022-06-13 15:02:50|91.42|90.12|91.3|90|91.45|90.15|91.3|90|18
1655132580000|2022-06-13 15:03:00|91.28|89.98|91.13|89.83|91.3|90|91.11|89.81|17
1655132590000|2022-06-13 15:03:10|91.12|89.82|91.1|89.8|91.17|89.87|91.08|89.78|13
1655132600000|2022-06-13 15:03:20|91.08|89.78|90.95|89.65|91.09|89.79|90.93|89.63|12
1655132610000|2022-06-13 15:03:30|90.99|89.69|90.94|89.64|90.99|89.69|90.9|89.6|18
1655132620000|2022-06-13 15:03:40|90.93|89.63|90.77|89.47|90.93|89.63|90.77|89.47|16
1655132630000|2022-06-13 15:03:50|90.76|89.46|90.74|89.44|90.76|89.46|90.73|89.43|5
1655132640000|2022-06-13 15:04:00|90.68|89.38|90.51|89.21|90.68|89.38|90.51|89.21|18
1655132650000|2022-06-13 15:04:10|90.49|89.19|90.44|89.14|90.51|89.21|90.4|89.1|13
1655132660000|2022-06-13 15:04:20|90.43|89.13|90.33|89.03|90.43|89.13|90.33|89.03|12
1655132670000|2022-06-13 15:04:30|90.29|88.99|90.28|88.98|90.36|89.06|90.27|88.97|15
1655132680000|2022-06-13 15:04:40|90.3|89|90.23|88.93|90.32|89.02|90.12|88.82|21
1655132690000|2022-06-13 15:04:50|90.24|88.94|90.43|89.13|90.45|89.15|90.24|88.94|21
1655132700000|2022-06-13 15:05:00|90.44|89.14|90.23|88.93|90.44|89.14|90.23|88.93|18
1655132710000|2022-06-13 15:05:10|90.22|88.92|90.31|89.01|90.35|89.05|90.15|88.85|21
1655132720000|2022-06-13 15:05:20|90.33|89.03|90.22|88.92|90.35|89.05|90.2|88.9|14
1655132730000|2022-06-13 15:05:30|90.19|88.89|90.31|89.01|90.38|89.08|90.19|88.89|17
1655132740000|2022-06-13 15:05:40|90.32|89.02|90.55|89.25|90.56|89.26|90.32|89.02|17
1655132750000|2022-06-13 15:05:50|90.56|89.26|90.56|89.26|90.6|89.3|90.51|89.21|13
1655132760000|2022-06-13 15:06:00|90.58|89.28|90.87|89.57|90.87|89.57|90.58|89.28|27
1655132770000|2022-06-13 15:06:10|90.93|89.63|90.88|89.58|90.98|89.68|90.8|89.5|19
1655132780000|2022-06-13 15:06:20|90.86|89.56|90.78|89.48|90.86|89.56|90.67|89.37|19
1655132790000|2022-06-13 15:06:30|90.77|89.47|90.65|89.35|90.81|89.51|90.65|89.35|12
1655132800000|2022-06-13 15:06:40|90.62|89.32|90.49|89.19|90.62|89.32|90.49|89.19|19
1655132810000|2022-06-13 15:06:50|90.47|89.17|90.58|89.28|90.58|89.28|90.4|89.1|24
1655132820000|2022-06-13 15:07:00|90.59|89.29|90.55|89.25|90.65|89.35|90.54|89.24|17
1655132830000|2022-06-13 15:07:10|90.54|89.24|90.33|89.03|90.54|89.24|90.33|89.03|23
1655132840000|2022-06-13 15:07:20|90.32|89.02|90.5|89.2|90.5|89.2|90.31|89.01|16
1655132850000|2022-06-13 15:07:30|90.47|89.17|90.48|89.18|90.48|89.18|90.4|89.1|13
1655132860000|2022-06-13 15:07:40|90.5|89.2|90.7|89.4|90.7|89.4|90.5|89.2|17
1655132870000|2022-06-13 15:07:50|90.71|89.41|90.78|89.48|90.78|89.48|90.7|89.4|18
1655132880000|2022-06-13 15:08:00|90.84|89.54|90.87|89.57|90.94|89.64|90.81|89.51|20
1655132890000|2022-06-13 15:08:10|90.88|89.58|90.84|89.54|90.9|89.6|90.8|89.5|13
1655132900000|2022-06-13 15:08:20|90.85|89.55|90.83|89.53|90.9|89.6|90.83|89.53|11
1655132910000|2022-06-13 15:08:30|90.82|89.52|90.87|89.57|90.88|89.58|90.82|89.52|10
1655132920000|2022-06-13 15:08:40|90.88|89.58|90.85|89.55|90.91|89.61|90.82|89.52|11
1655132930000|2022-06-13 15:08:50|90.86|89.56|90.73|89.43|90.86|89.56|90.73|89.43|12
1655132940000|2022-06-13 15:09:00|90.72|89.42|90.87|89.57|90.87|89.57|90.68|89.38|12
1655132950000|2022-06-13 15:09:10|90.86|89.56|91.03|89.73|91.04|89.74|90.86|89.56|13
1655132960000|2022-06-13 15:09:20|91.04|89.74|91|89.7|91.07|89.77|91|89.7|12
1655132970000|2022-06-13 15:09:30|91.02|89.72|90.96|89.66|91.04|89.74|90.96|89.66|18
1655132980000|2022-06-13 15:09:40|90.95|89.65|91.02|89.72|91.02|89.72|90.89|89.59|12
1655132990000|2022-06-13 15:09:50|91.01|89.71|90.81|89.51|91.01|89.71|90.77|89.47|18
1655133000000|2022-06-13 15:10:00|90.79|89.49|90.81|89.51|90.81|89.51|90.75|89.45|12
1655133010000|2022-06-13 15:10:10|90.8|89.5|90.94|89.64|90.95|89.65|90.77|89.47|22
1655133020000|2022-06-13 15:10:20|90.93|89.63|90.83|89.53|90.93|89.63|90.83|89.53|13
1655133030000|2022-06-13 15:10:30|90.82|89.52|90.84|89.54|90.87|89.57|90.82|89.52|9
1655133040000|2022-06-13 15:10:40|90.76|89.46|90.77|89.47|90.88|89.58|90.74|89.44|23
1655133050000|2022-06-13 15:10:50|90.76|89.46|90.75|89.45|90.76|89.46|90.7|89.4|4
1655133060000|2022-06-13 15:11:00|90.72|89.42|90.8|89.5|90.8|89.5|90.72|89.42|9
1655133070000|2022-06-13 15:11:10|90.79|89.49|90.9|89.6|90.9|89.6|90.79|89.49|16
1655133080000|2022-06-13 15:11:20|90.89|89.59|91.02|89.72|91.03|89.73|90.88|89.58|12
1655133090000|2022-06-13 15:11:30|91|89.7|91.02|89.72|91.02|89.72|90.9|89.6|8
1655133100000|2022-06-13 15:11:40|91.05|89.75|91.12|89.82|91.12|89.82|90.97|89.67|14
1655133110000|2022-06-13 15:11:50|91.14|89.84|91.22|89.92|91.24|89.94|91.08|89.78|17
1655133120000|2022-06-13 15:12:00|91.24|89.94|91.39|90.09|91.43|90.13|91.2|89.9|23
1655133130000|2022-06-13 15:12:10|91.37|90.07|91.35|90.05|91.43|90.13|91.31|90.01|24
1655133140000|2022-06-13 15:12:20|91.33|90.03|91.3|90|91.34|90.04|91.29|89.99|15
1655133150000|2022-06-13 15:12:30|91.29|89.99|91.27|89.97|91.3|90|91.24|89.94|13
1655133160000|2022-06-13 15:12:40|91.25|89.95|91.35|90.05|91.35|90.05|91.2|89.9|12
1655133170000|2022-06-13 15:12:50|91.41|90.11|91.46|90.16|91.46|90.16|91.41|90.11|5
1655133180000|2022-06-13 15:13:00|91.47|90.17|91.56|90.26|91.62|90.32|91.47|90.17|17
1655133190000|2022-06-13 15:13:10|91.57|90.27|91.43|90.13|91.57|90.27|91.41|90.11|7
1655133200000|2022-06-13 15:13:20|91.45|90.15|91.44|90.14|91.45|90.15|91.42|90.12|11
1655133210000|2022-06-13 15:13:30|91.43|90.13|91.43|90.13|91.44|90.14|91.41|90.11|9
1655133220000|2022-06-13 15:13:40|91.42|90.12|91.43|90.13|91.5|90.2|91.41|90.11|15
1655133230000|2022-06-13 15:13:50|91.41|90.11|91.41|90.11|91.43|90.13|91.41|90.11|4
1655133240000|2022-06-13 15:14:00|91.39|90.09|91.32|90.02|91.42|90.12|91.32|90.02|10
1655133250000|2022-06-13 15:14:10|91.28|89.98|91.34|90.04|91.43|90.13|91.28|89.98|15
1655133260000|2022-06-13 15:14:20|91.33|90.03|91.37|90.07|91.37|90.07|91.32|90.02|7
1655133270000|2022-06-13 15:14:30|91.36|90.06|91.52|90.22|91.52|90.22|91.36|90.06|8
1655133280000|2022-06-13 15:14:40|91.53|90.23|91.63|90.33|91.64|90.34|91.52|90.22|14
1655133290000|2022-06-13 15:14:50|91.6|90.3|91.64|90.34|91.67|90.37|91.56|90.26|15
1655133300000|2022-06-13 15:15:00|91.66|90.36|91.86|90.56|91.86|90.56|91.64|90.34|18
1655133310000|2022-06-13 15:15:10|91.95|90.65|92.09|90.79|92.09|90.79|91.93|90.63|17
1655133320000|2022-06-13 15:15:20|92.08|90.78|92.26|90.96|92.32|91.02|92.08|90.78|22
1655133330000|2022-06-13 15:15:30|92.28|90.98|92.46|91.16|92.52|91.22|92.28|90.98|21
1655133340000|2022-06-13 15:15:40|92.47|91.17|92.99|91.69|92.99|91.69|92.47|91.17|23
1655133350000|2022-06-13 15:15:50|92.95|91.65|92.74|91.44|92.97|91.67|92.6|91.3|21
1655133360000|2022-06-13 15:16:00|92.72|91.42|92.88|91.58|92.89|91.59|92.71|91.41|19
1655133370000|2022-06-13 15:16:10|92.86|91.56|92.85|91.55|92.89|91.59|92.74|91.44|17
1655133380000|2022-06-13 15:16:20|92.84|91.54|92.48|91.18|92.86|91.56|92.48|91.18|25
1655133390000|2022-06-13 15:16:30|92.47|91.17|92.53|91.23|92.53|91.23|92.39|91.09|19
1655133400000|2022-06-13 15:16:40|92.55|91.25|92.56|91.26|92.66|91.36|92.5|91.2|20
1655133410000|2022-06-13 15:16:50|92.55|91.25|92.61|91.31|92.62|91.32|92.55|91.25|15
1655133420000|2022-06-13 15:17:00|92.6|91.3|92.8|91.5|92.82|91.52|92.59|91.29|16
1655133430000|2022-06-13 15:17:10|92.83|91.53|92.74|91.44|92.85|91.55|92.74|91.44|14
1655133440000|2022-06-13 15:17:20|92.72|91.42|92.53|91.23|92.74|91.44|92.53|91.23|15
1655133450000|2022-06-13 15:17:30|92.56|91.26|92.55|91.25|92.56|91.26|92.45|91.15|21
1655133460000|2022-06-13 15:17:40|92.54|91.24|92.51|91.21|92.54|91.24|92.49|91.19|8
1655133470000|2022-06-13 15:17:50|92.49|91.19|92.53|91.23|92.53|91.23|92.45|91.15|19
1655133480000|2022-06-13 15:18:00|92.52|91.22|92.65|91.35|92.67|91.37|92.52|91.22|23
1655133490000|2022-06-13 15:18:10|92.66|91.36|92.85|91.55|92.92|91.62|92.66|91.36|21
1655133500000|2022-06-13 15:18:20|92.84|91.54|92.81|91.51|92.89|91.59|92.81|91.51|12
1655133510000|2022-06-13 15:18:30|92.78|91.48|92.79|91.49|92.81|91.51|92.71|91.41|16
1655133520000|2022-06-13 15:18:40|92.8|91.5|92.82|91.52|92.86|91.56|92.8|91.5|9
1655133530000|2022-06-13 15:18:50|92.81|91.51|92.72|91.42|92.81|91.51|92.69|91.39|13
1655133540000|2022-06-13 15:19:00|92.71|91.41|92.92|91.62|92.93|91.63|92.69|91.39|21
1655133550000|2022-06-13 15:19:10|92.93|91.63|92.95|91.65|92.99|91.69|92.91|91.61|14
1655133560000|2022-06-13 15:19:20|92.96|91.66|92.82|91.52|92.96|91.66|92.81|91.51|13
1655133570000|2022-06-13 15:19:30|92.86|91.56|92.96|91.66|92.97|91.67|92.84|91.54|23
1655133580000|2022-06-13 15:19:40|92.97|91.67|92.85|91.55|93.04|91.74|92.85|91.55|14
1655133590000|2022-06-13 15:19:50|92.84|91.54|92.97|91.67|92.97|91.67|92.83|91.53|12
1655133600000|2022-06-13 15:20:00|92.98|91.68|93.02|91.72|93.05|91.75|92.85|91.55|21
1655133610000|2022-06-13 15:20:10|93.01|91.71|93.03|91.73|93.04|91.74|93.01|91.71|8
1655133620000|2022-06-13 15:20:20|93.04|91.74|93.02|91.72|93.04|91.74|93.01|91.71|6
1655133630000|2022-06-13 15:20:30|93.01|91.71|93.04|91.74|93.05|91.75|92.98|91.68|8
1655133640000|2022-06-13 15:20:40|93.03|91.73|93.02|91.72|93.12|91.82|93.02|91.72|15
1655133650000|2022-06-13 15:20:50|93.01|91.71|93.11|91.81|93.11|91.81|93.01|91.71|13
1655133660000|2022-06-13 15:21:00|93.12|91.82|92.96|91.66|93.16|91.86|92.96|91.66|21
1655133670000|2022-06-13 15:21:10|92.98|91.68|92.89|91.59|92.98|91.68|92.89|91.59|5
1655133680000|2022-06-13 15:21:20|92.84|91.54|92.81|91.51|92.84|91.54|92.78|91.48|9
1655133690000|2022-06-13 15:21:30|92.83|91.53|92.79|91.49|92.86|91.56|92.79|91.49|9
1655133700000|2022-06-13 15:21:40|92.81|91.51|92.85|91.55|92.85|91.55|92.79|91.49|6
1655133710000|2022-06-13 15:21:50|92.84|91.54|92.8|91.5|92.84|91.54|92.78|91.48|7
1655133720000|2022-06-13 15:22:00|92.79|91.49|92.57|91.27|92.79|91.49|92.56|91.26|17
1655133730000|2022-06-13 15:22:10|92.58|91.28|92.53|91.23|92.58|91.28|92.51|91.21|7
1655133740000|2022-06-13 15:22:20|92.54|91.24|92.48|91.18|92.54|91.24|92.47|91.17|11
1655133750000|2022-06-13 15:22:30|92.49|91.19|92.6|91.3|92.6|91.3|92.49|91.19|10
1655133760000|2022-06-13 15:22:40|92.61|91.31|92.58|91.28|92.64|91.34|92.57|91.27|13
1655133770000|2022-06-13 15:22:50|92.6|91.3|92.74|91.44|92.75|91.45|92.6|91.3|10
1655133780000|2022-06-13 15:23:00|92.73|91.43|92.63|91.33|92.73|91.43|92.55|91.25|22
1655133790000|2022-06-13 15:23:10|92.64|91.34|92.75|91.45|92.75|91.45|92.59|91.29|14
1655133800000|2022-06-13 15:23:20|92.74|91.44|92.75|91.45|92.75|91.45|92.72|91.42|5
1655133810000|2022-06-13 15:23:30|92.79|91.49|92.88|91.58|92.88|91.58|92.79|91.49|8
1655133820000|2022-06-13 15:23:40|92.87|91.57|92.94|91.64|92.94|91.64|92.87|91.57|8
1655133830000|2022-06-13 15:23:50|92.97|91.67|93.07|91.77|93.15|91.85|92.96|91.66|17
1655133840000|2022-06-13 15:24:00|93.09|91.79|93.04|91.74|93.09|91.79|92.99|91.69|20
1655133850000|2022-06-13 15:24:10|93.05|91.75|92.98|91.68|93.07|91.77|92.98|91.68|18
1655133860000|2022-06-13 15:24:20|93.03|91.73|93.11|91.81|93.11|91.81|93.02|91.72|9
1655133870000|2022-06-13 15:24:30|93.15|91.85|93.22|91.92|93.22|91.92|93.14|91.84|8
1655133890000|2022-06-13 15:24:50|93.3|92|93.31|92.01|93.35|92.05|93.3|92|11
1655133900000|2022-06-13 15:25:00|93.3|92|93.17|91.87|93.3|92|93.16|91.86|10
1655133910000|2022-06-13 15:25:10|93.13|91.83|93.22|91.92|93.24|91.94|93.13|91.83|13
1655133920000|2022-06-13 15:25:20|93.21|91.91|93.11|91.81|93.22|91.92|93.11|91.81|14
1655133930000|2022-06-13 15:25:30|93.1|91.8|93.1|91.8|93.19|91.89|93.1|91.8|12
1655133940000|2022-06-13 15:25:40|93.14|91.84|93.06|91.76|93.15|91.85|93.04|91.74|9
1655133950000|2022-06-13 15:25:50|93.07|91.77|93.09|91.79|93.09|91.79|93.06|91.76|4
1655133960000|2022-06-13 15:26:00|93.08|91.78|92.93|91.63|93.09|91.79|92.93|91.63|17
1655133970000|2022-06-13 15:26:10|92.92|91.62|92.82|91.52|92.92|91.62|92.81|91.51|13
1655133980000|2022-06-13 15:26:20|92.8|91.5|92.73|91.43|92.8|91.5|92.7|91.4|14
1655133990000|2022-06-13 15:26:30|92.72|91.42|92.71|91.41|92.73|91.43|92.7|91.4|10
1655134000000|2022-06-13 15:26:40|92.7|91.4|92.74|91.44|92.74|91.44|92.7|91.4|4
1655134010000|2022-06-13 15:26:50|92.73|91.43|92.72|91.42|92.76|91.46|92.72|91.42|5
1655134020000|2022-06-13 15:27:00|92.71|91.41|92.8|91.5|92.8|91.5|92.67|91.37|17
1655134030000|2022-06-13 15:27:10|92.82|91.52|92.7|91.4|92.85|91.55|92.7|91.4|12
1655134040000|2022-06-13 15:27:20|92.72|91.42|92.55|91.25|92.72|91.42|92.55|91.25|14
1655134050000|2022-06-13 15:27:30|92.53|91.23|92.53|91.23|92.55|91.25|92.53|91.23|4
1655134060000|2022-06-13 15:27:40|92.54|91.24|92.59|91.29|92.6|91.3|92.53|91.23|10
1655134070000|2022-06-13 15:27:50|92.58|91.28|92.71|91.41|92.71|91.41|92.57|91.27|14
1655134080000|2022-06-13 15:28:00|92.72|91.42|92.83|91.53|92.84|91.54|92.72|91.42|17
1655134090000|2022-06-13 15:28:10|92.81|91.51|92.6|91.3|92.81|91.51|92.6|91.3|14
1655134100000|2022-06-13 15:28:20|92.57|91.27|92.47|91.17|92.57|91.27|92.44|91.14|14
1655134110000|2022-06-13 15:28:30|92.48|91.18|92.51|91.21|92.54|91.24|92.47|91.17|12
1655134120000|2022-06-13 15:28:40|92.5|91.2|92.43|91.13|92.5|91.2|92.4|91.1|14
1655134130000|2022-06-13 15:28:50|92.44|91.14|92.36|91.06|92.44|91.14|92.36|91.06|12
1655134140000|2022-06-13 15:29:00|92.34|91.04|92.18|90.88|92.34|91.04|92.18|90.88|18
1655134150000|2022-06-13 15:29:10|92.2|90.9|92.34|91.04|92.35|91.05|92.2|90.9|18
1655134160000|2022-06-13 15:29:20|92.32|91.02|92.38|91.08|92.38|91.08|92.32|91.02|11
1655134170000|2022-06-13 15:29:30|92.37|91.07|92.48|91.18|92.5|91.2|92.37|91.07|12
1655134180000|2022-06-13 15:29:40|92.47|91.17|92.34|91.04|92.47|91.17|92.34|91.04|11
1655134190000|2022-06-13 15:29:50|92.32|91.02|92.41|91.11|92.41|91.11|92.3|91|15
1655134200000|2022-06-13 15:30:00|92.4|91.1|92.51|91.21|92.51|91.21|92.37|91.07|19
1655134210000|2022-06-13 15:30:10|92.52|91.22|92.85|91.55|92.92|91.62|92.52|91.22|26
1655134220000|2022-06-13 15:30:20|92.84|91.54|92.73|91.43|92.84|91.54|92.72|91.42|14
1655134230000|2022-06-13 15:30:30|92.74|91.44|92.66|91.36|92.75|91.45|92.66|91.36|15
1655134240000|2022-06-13 15:30:40|92.64|91.34|92.58|91.28|92.65|91.35|92.52|91.22|15
1655134250000|2022-06-13 15:30:50|92.59|91.29|92.59|91.29|92.59|91.29|92.54|91.24|14
1655134260000|2022-06-13 15:31:00|92.6|91.3|92.75|91.45|92.75|91.45|92.6|91.3|14
1655134270000|2022-06-13 15:31:10|92.74|91.44|92.62|91.32|92.74|91.44|92.55|91.25|21
1655134280000|2022-06-13 15:31:20|92.64|91.34|92.62|91.32|92.64|91.34|92.58|91.28|9
1655134290000|2022-06-13 15:31:30|92.63|91.33|92.82|91.52|92.82|91.52|92.63|91.33|16
1655134300000|2022-06-13 15:31:40|92.81|91.51|92.77|91.47|92.83|91.53|92.77|91.47|8
1655134310000|2022-06-13 15:31:50|92.76|91.46|92.8|91.5|92.8|91.5|92.74|91.44|9
1655134320000|2022-06-13 15:32:00|92.84|91.54|92.83|91.53|92.86|91.56|92.83|91.53|10
1655134330000|2022-06-13 15:32:10|92.81|91.51|92.77|91.47|92.81|91.51|92.72|91.42|14
1655134340000|2022-06-13 15:32:20|92.76|91.46|92.77|91.47|92.77|91.47|92.76|91.46|2
1655134350000|2022-06-13 15:32:30|92.76|91.46|92.73|91.43|92.76|91.46|92.72|91.42|6
1655134360000|2022-06-13 15:32:40|92.74|91.44|92.79|91.49|92.79|91.49|92.74|91.44|8
1655134370000|2022-06-13 15:32:50|92.8|91.5|92.9|91.6|92.9|91.6|92.8|91.5|13
1655134380000|2022-06-13 15:33:00|92.92|91.62|93.07|91.77|93.07|91.77|92.92|91.62|9
1655134390000|2022-06-13 15:33:10|93.06|91.76|93.15|91.85|93.18|91.88|93.05|91.75|12
1655134400000|2022-06-13 15:33:20|93.16|91.86|93.19|91.89|93.23|91.93|93.14|91.84|14
1655134410000|2022-06-13 15:33:30|93.17|91.87|93.07|91.77|93.17|91.87|93.07|91.77|10
1655134420000|2022-06-13 15:33:40|93.05|91.75|93.03|91.73|93.05|91.75|92.97|91.67|10
1655134430000|2022-06-13 15:33:50|93.02|91.72|92.98|91.68|93.02|91.72|92.96|91.66|12
1655134440000|2022-06-13 15:34:00|92.99|91.69|93.1|91.8|93.11|91.81|92.99|91.69|8
1655134450000|2022-06-13 15:34:10|93.11|91.81|93.17|91.87|93.18|91.88|93.11|91.81|8
1655134460000|2022-06-13 15:34:20|93.16|91.86|93.24|91.94|93.25|91.95|93.16|91.86|8
1655134470000|2022-06-13 15:34:30|93.27|91.97|93.17|91.87|93.33|92.03|93.16|91.86|13
1655134480000|2022-06-13 15:34:40|93.2|91.9|93.19|91.89|93.21|91.91|93.18|91.88|10
1655134490000|2022-06-13 15:34:50|93.18|91.88|93.19|91.89|93.2|91.9|93.18|91.88|4
1655134500000|2022-06-13 15:35:00|93.18|91.88|93.36|92.06|93.36|92.06|93.18|91.88|12
1655134510000|2022-06-13 15:35:10|93.35|92.05|93.41|92.11|93.45|92.15|93.35|92.05|12
1655134520000|2022-06-13 15:35:20|93.37|92.07|93.36|92.06|93.37|92.07|93.36|92.06|4
1655134530000|2022-06-13 15:35:30|93.37|92.07|93.43|92.13|93.44|92.14|93.37|92.07|12
1655134540000|2022-06-13 15:35:40|93.44|92.14|93.58|92.28|93.61|92.31|93.44|92.14|12
1655134550000|2022-06-13 15:35:50|93.56|92.26|93.53|92.23|93.57|92.27|93.53|92.23|5
1655134560000|2022-06-13 15:36:00|93.48|92.18|93.37|92.07|93.53|92.23|93.37|92.07|16
1655134570000|2022-06-13 15:36:10|93.36|92.06|93.17|91.87|93.36|92.06|93.16|91.86|15
1655134580000|2022-06-13 15:36:20|93.2|91.9|93.17|91.87|93.21|91.91|93.17|91.87|6
1655134590000|2022-06-13 15:36:30|93.18|91.88|93.17|91.87|93.18|91.88|93.17|91.87|6
1655134600000|2022-06-13 15:36:40|93.16|91.86|93.23|91.93|93.23|91.93|93.15|91.85|9
1655134610000|2022-06-13 15:36:50|93.24|91.94|93.31|92.01|93.31|92.01|93.24|91.94|5
1655134620000|2022-06-13 15:37:00|93.32|92.02|93.08|91.78|93.33|92.03|93.08|91.78|16
1655134630000|2022-06-13 15:37:10|93.09|91.79|93.05|91.75|93.12|91.82|93.05|91.75|15
1655134640000|2022-06-13 15:37:20|93.06|91.76|92.98|91.68|93.06|91.76|92.98|91.68|8
1655134650000|2022-06-13 15:37:30|93|91.7|93.06|91.76|93.06|91.76|92.99|91.69|13
1655134660000|2022-06-13 15:37:40|93.05|91.75|93.04|91.74|93.06|91.76|93.03|91.73|8
1655134670000|2022-06-13 15:37:50|93.05|91.75|93.13|91.83|93.13|91.83|93.05|91.75|7
1655134680000|2022-06-13 15:38:00|93.12|91.82|93.33|92.03|93.33|92.03|93.12|91.82|13
1655134690000|2022-06-13 15:38:10|93.32|92.02|93.37|92.07|93.4|92.1|93.32|92.02|6
1655134700000|2022-06-13 15:38:20|93.39|92.09|93.38|92.08|93.4|92.1|93.37|92.07|9
1655134710000|2022-06-13 15:38:30|93.37|92.07|93.5|92.2|93.52|92.22|93.37|92.07|7
1655134720000|2022-06-13 15:38:40|93.42|92.12|93.27|91.97|93.42|92.12|93.27|91.97|7
1655134730000|2022-06-13 15:38:50|93.31|92.01|93.37|92.07|93.43|92.13|93.27|91.97|12
1655134740000|2022-06-13 15:39:00|93.39|92.09|93.5|92.2|93.51|92.21|93.37|92.07|18
1655134750000|2022-06-13 15:39:10|93.49|92.19|93.57|92.27|93.57|92.27|93.48|92.18|11
1655134760000|2022-06-13 15:39:20|93.51|92.21|93.53|92.23|93.53|92.23|93.47|92.17|10
1655134770000|2022-06-13 15:39:30|93.54|92.24|93.49|92.19|93.55|92.25|93.48|92.18|14
1655134780000|2022-06-13 15:39:40|93.5|92.2|93.42|92.12|93.5|92.2|93.42|92.12|5
1655134790000|2022-06-13 15:39:50|93.44|92.14|93.41|92.11|93.44|92.14|93.41|92.11|4
1655134800000|2022-06-13 15:40:00|93.42|92.12|93.5|92.2|93.5|92.2|93.42|92.12|7
1655134810000|2022-06-13 15:40:10|93.51|92.21|93.4|92.1|93.53|92.23|93.4|92.1|9
1655134820000|2022-06-13 15:40:20|93.47|92.17|93.48|92.18|93.51|92.21|93.4|92.1|10
1655134830000|2022-06-13 15:40:30|93.49|92.19|93.46|92.16|93.49|92.19|93.46|92.16|2
1655134840000|2022-06-13 15:40:40|93.47|92.17|93.48|92.18|93.49|92.19|93.47|92.17|8
1655134850000|2022-06-13 15:40:50|93.47|92.17|93.46|92.16|93.48|92.18|93.46|92.16|6
1655134860000|2022-06-13 15:41:00|93.47|92.17|93.46|92.16|93.51|92.21|93.46|92.16|8
1655134870000|2022-06-13 15:41:10|93.45|92.15|93.43|92.13|93.46|92.16|93.41|92.11|11
1655134880000|2022-06-13 15:41:20|93.37|92.07|93.3|92|93.38|92.08|93.3|92|11
1655134890000|2022-06-13 15:41:30|93.22|91.92|93.23|91.93|93.23|91.93|93.22|91.92|2
1655134900000|2022-06-13 15:41:40|93.22|91.92|93.1|91.8|93.23|91.93|93.1|91.8|13
1655134910000|2022-06-13 15:41:50|93.08|91.78|93.1|91.8|93.15|91.85|93.08|91.78|11
1655134920000|2022-06-13 15:42:00|93.09|91.79|93.15|91.85|93.21|91.91|93.09|91.79|11
1655134930000|2022-06-13 15:42:10|93.16|91.86|93.16|91.86|93.2|91.9|93.15|91.85|7
1655134940000|2022-06-13 15:42:20|93.14|91.84|93.07|91.77|93.14|91.84|92.99|91.69|16
1655134950000|2022-06-13 15:42:30|93.04|91.74|93.24|91.94|93.24|91.94|93.03|91.73|14
1655134960000|2022-06-13 15:42:40|93.23|91.93|93.24|91.94|93.24|91.94|93.18|91.88|10
1655134970000|2022-06-13 15:42:50|93.28|91.98|93.5|92.2|93.52|92.22|93.28|91.98|15
1655134980000|2022-06-13 15:43:00|93.49|92.19|93.39|92.09|93.51|92.21|93.39|92.09|10
1655134990000|2022-06-13 15:43:10|93.38|92.08|93.44|92.14|93.45|92.15|93.37|92.07|10
1655135000000|2022-06-13 15:43:20|93.45|92.15|93.56|92.26|93.56|92.26|93.45|92.15|9
1655135010000|2022-06-13 15:43:30|93.59|92.29|93.46|92.16|93.59|92.29|93.46|92.16|10
1655135020000|2022-06-13 15:43:40|93.41|92.11|93.62|92.32|93.62|92.32|93.36|92.06|15
1655135030000|2022-06-13 15:43:50|93.63|92.33|94.04|92.74|94.04|92.74|93.62|92.32|25
1655135040000|2022-06-13 15:44:00|94.03|92.73|93.84|92.54|94.03|92.73|93.84|92.54|24
1655135050000|2022-06-13 15:44:10|93.85|92.55|93.88|92.58|93.97|92.67|93.85|92.55|16
1655135060000|2022-06-13 15:44:20|93.89|92.59|93.94|92.64|93.94|92.64|93.87|92.57|15
1655135070000|2022-06-13 15:44:30|93.95|92.65|94.06|92.76|94.08|92.78|93.95|92.65|12
1655135080000|2022-06-13 15:44:40|94.08|92.78|94.43|93.13|94.46|93.16|94.05|92.75|16
1655135090000|2022-06-13 15:44:50|94.44|93.14|94.38|93.08|94.44|93.14|94.26|92.96|24
1655135100000|2022-06-13 15:45:00|94.37|93.07|94.21|92.91|94.39|93.09|94.21|92.91|20
1655135110000|2022-06-13 15:45:10|94.2|92.9|94.18|92.88|94.28|92.98|94.18|92.88|17
1655135120000|2022-06-13 15:45:20|94.15|92.85|94.1|92.8|94.16|92.86|94.08|92.78|12
1655135130000|2022-06-13 15:45:30|94.09|92.79|93.92|92.62|94.09|92.79|93.92|92.62|21
1655135140000|2022-06-13 15:45:40|93.89|92.59|93.86|92.56|93.89|92.59|93.86|92.56|6
1655135150000|2022-06-13 15:45:50|93.85|92.55|93.56|92.26|93.85|92.55|93.56|92.26|16
1655135160000|2022-06-13 15:46:00|93.55|92.25|93.57|92.27|93.62|92.32|93.48|92.18|19
1655135170000|2022-06-13 15:46:10|93.58|92.28|93.63|92.33|93.63|92.33|93.58|92.28|11
1655135180000|2022-06-13 15:46:20|93.64|92.34|93.64|92.34|93.64|92.34|93.6|92.3|8
1655135190000|2022-06-13 15:46:30|93.63|92.33|93.6|92.3|93.63|92.33|93.58|92.28|7
1655135200000|2022-06-13 15:46:40|93.59|92.29|93.57|92.27|93.59|92.29|93.57|92.27|3
1655135210000|2022-06-13 15:46:50|93.6|92.3|93.6|92.3|93.64|92.34|93.59|92.29|7
1655135220000|2022-06-13 15:47:00|93.61|92.31|93.4|92.1|93.61|92.31|93.4|92.1|10
1655135230000|2022-06-13 15:47:10|93.39|92.09|93.37|92.07|93.42|92.12|93.37|92.07|8
1655135240000|2022-06-13 15:47:20|93.38|92.08|93.45|92.15|93.45|92.15|93.3|92|24
1655135250000|2022-06-13 15:47:30|93.43|92.13|93.37|92.07|93.46|92.16|93.37|92.07|6
1655135260000|2022-06-13 15:47:40|93.38|92.08|93.3|92|93.41|92.11|93.29|91.99|12
1655135270000|2022-06-13 15:47:50|93.29|91.99|93.28|91.98|93.29|91.99|93.27|91.97|5
1655135280000|2022-06-13 15:48:00|93.31|92.01|93.44|92.14|93.44|92.14|93.28|91.98|14
1655135290000|2022-06-13 15:48:10|93.45|92.15|93.55|92.25|93.55|92.25|93.45|92.15|14
1655135300000|2022-06-13 15:48:20|93.53|92.23|93.21|91.91|93.53|92.23|93.18|91.88|19
1655135310000|2022-06-13 15:48:30|93.2|91.9|93.2|91.9|93.21|91.91|93.13|91.83|16
1655135320000|2022-06-13 15:48:40|93.21|91.91|93.32|92.02|93.34|92.04|93.19|91.89|10
1655135330000|2022-06-13 15:48:50|93.33|92.03|93.34|92.04|93.35|92.05|93.28|91.98|18
1655135340000|2022-06-13 15:49:00|93.35|92.05|93.43|92.13|93.43|92.13|93.35|92.05|18
1655135350000|2022-06-13 15:49:10|93.44|92.14|93.35|92.05|93.44|92.14|93.35|92.05|7
1655135360000|2022-06-13 15:49:20|93.34|92.04|93.41|92.11|93.42|92.12|93.3|92|15
1655135370000|2022-06-13 15:49:30|93.42|92.12|93.46|92.16|93.46|92.16|93.4|92.1|13
1655135380000|2022-06-13 15:49:40|93.45|92.15|93.37|92.07|93.46|92.16|93.37|92.07|14
1655135390000|2022-06-13 15:49:50|93.39|92.09|93.47|92.17|93.5|92.2|93.38|92.08|15
1655135400000|2022-06-13 15:50:00|93.46|92.16|93.6|92.3|93.6|92.3|93.46|92.16|13
1655135410000|2022-06-13 15:50:10|93.61|92.31|93.65|92.35|93.69|92.39|93.61|92.31|12
1655135420000|2022-06-13 15:50:20|93.66|92.36|93.57|92.27|93.66|92.36|93.57|92.27|9
1655135430000|2022-06-13 15:50:30|93.56|92.26|93.36|92.06|93.56|92.26|93.35|92.05|14
1655135440000|2022-06-13 15:50:40|93.35|92.05|93.3|92|93.35|92.05|93.26|91.96|16
1655135450000|2022-06-13 15:50:50|93.29|91.99|93.28|91.98|93.32|92.02|93.26|91.96|14
1655135460000|2022-06-13 15:51:00|93.3|92|93.33|92.03|93.33|92.03|93.27|91.97|8
1655135470000|2022-06-13 15:51:10|93.31|92.01|93.27|91.97|93.35|92.05|93.26|91.96|7
1655135480000|2022-06-13 15:51:20|93.26|91.96|93.27|91.97|93.27|91.97|93.24|91.94|10
1655135490000|2022-06-13 15:51:30|93.28|91.98|93.15|91.85|93.28|91.98|93.15|91.85|13
1655135500000|2022-06-13 15:51:40|93.14|91.84|93.11|91.81|93.14|91.84|93.05|91.75|14
1655135510000|2022-06-13 15:51:50|93.1|91.8|93.08|91.78|93.1|91.8|93.04|91.74|14
1655135520000|2022-06-13 15:52:00|93.07|91.77|92.99|91.69|93.08|91.78|92.99|91.69|7
1655135530000|2022-06-13 15:52:10|93|91.7|92.96|91.66|93.01|91.71|92.89|91.59|23
1655135540000|2022-06-13 15:52:20|93.01|91.71|93.07|91.77|93.07|91.77|93|91.7|11
1655135550000|2022-06-13 15:52:30|93.13|91.83|93.23|91.93|93.23|91.93|93.12|91.82|13
1655135560000|2022-06-13 15:52:40|93.28|91.98|93.34|92.04|93.34|92.04|93.27|91.97|17
1655135570000|2022-06-13 15:52:50|93.35|92.05|93.42|92.12|93.58|92.28|93.35|92.05|18
1655135580000|2022-06-13 15:53:00|93.39|92.09|93.26|91.96|93.39|92.09|93.25|91.95|13
1655135590000|2022-06-13 15:53:10|93.27|91.97|93.35|92.05|93.44|92.14|93.27|91.97|20
1655135600000|2022-06-13 15:53:20|93.31|92.01|93.27|91.97|93.31|92.01|93.25|91.95|11
1655135610000|2022-06-13 15:53:30|93.28|91.98|93.38|92.08|93.4|92.1|93.28|91.98|10
1655135620000|2022-06-13 15:53:40|93.41|92.11|93.45|92.15|93.45|92.15|93.39|92.09|14
1655135630000|2022-06-13 15:53:50|93.47|92.17|93.6|92.3|93.61|92.31|93.47|92.17|16
1655135640000|2022-06-13 15:54:00|93.62|92.32|93.71|92.41|93.76|92.46|93.62|92.32|12
1655135650000|2022-06-13 15:54:10|93.69|92.39|93.65|92.35|93.72|92.42|93.61|92.31|10
1655135660000|2022-06-13 15:54:20|93.64|92.34|93.6|92.3|93.66|92.36|93.58|92.28|12
1655135670000|2022-06-13 15:54:30|93.61|92.31|93.87|92.57|93.89|92.59|93.61|92.31|13
1655135680000|2022-06-13 15:54:40|93.89|92.59|93.77|92.47|93.89|92.59|93.77|92.47|6
1655135690000|2022-06-13 15:54:50|93.81|92.51|93.87|92.57|93.87|92.57|93.76|92.46|11
1655135700000|2022-06-13 15:55:00|93.88|92.58|93.76|92.46|93.9|92.6|93.76|92.46|8
1655135710000|2022-06-13 15:55:10|93.78|92.48|93.92|92.62|93.92|92.62|93.7|92.4|19
1655135720000|2022-06-13 15:55:20|93.93|92.63|93.85|92.55|93.96|92.66|93.85|92.55|16
1655135730000|2022-06-13 15:55:30|93.83|92.53|93.97|92.67|93.98|92.68|93.76|92.46|20
1655135740000|2022-06-13 15:55:40|93.99|92.69|93.89|92.59|94.04|92.74|93.89|92.59|17
1655135750000|2022-06-13 15:55:50|93.88|92.58|93.86|92.56|93.9|92.6|93.86|92.56|6
1655135760000|2022-06-13 15:56:00|93.85|92.55|93.93|92.63|93.93|92.63|93.85|92.55|18
1655135770000|2022-06-13 15:56:10|93.91|92.61|93.87|92.57|93.91|92.61|93.87|92.57|6
1655135780000|2022-06-13 15:56:20|93.88|92.58|93.85|92.55|93.89|92.59|93.84|92.54|12
1655135790000|2022-06-13 15:56:30|93.84|92.54|93.86|92.56|93.86|92.56|93.76|92.46|7
1655135800000|2022-06-13 15:56:40|93.87|92.57|93.86|92.56|93.88|92.58|93.86|92.56|6
1655135810000|2022-06-13 15:56:50|93.85|92.55|93.76|92.46|93.85|92.55|93.76|92.46|13
1655135820000|2022-06-13 15:57:00|93.78|92.48|93.77|92.47|93.8|92.5|93.73|92.43|17
1655135830000|2022-06-13 15:57:10|93.78|92.48|93.77|92.47|93.84|92.54|93.77|92.47|9
1655135840000|2022-06-13 15:57:20|93.76|92.46|93.77|92.47|93.79|92.49|93.75|92.45|9
1655135850000|2022-06-13 15:57:30|93.79|92.49|93.76|92.46|93.79|92.49|93.71|92.41|11
1655135860000|2022-06-13 15:57:40|93.77|92.47|93.76|92.46|93.8|92.5|93.76|92.46|6
1655135870000|2022-06-13 15:57:50|93.79|92.49|93.56|92.26|93.79|92.49|93.56|92.26|17
1655135880000|2022-06-13 15:58:00|93.58|92.28|93.46|92.16|93.62|92.32|93.46|92.16|18
1655135890000|2022-06-13 15:58:10|93.45|92.15|93.46|92.16|93.46|92.16|93.45|92.15|6
1655135900000|2022-06-13 15:58:20|93.49|92.19|93.42|92.12|93.49|92.19|93.38|92.08|9
1655135910000|2022-06-13 15:58:30|93.41|92.11|93.6|92.3|93.6|92.3|93.41|92.11|9
1655135920000|2022-06-13 15:58:40|93.65|92.35|93.6|92.3|93.65|92.35|93.57|92.27|13
1655135930000|2022-06-13 15:58:50|93.68|92.38|93.8|92.5|93.8|92.5|93.68|92.38|12
1655135940000|2022-06-13 15:59:00|93.78|92.48|93.86|92.56|93.87|92.57|93.77|92.47|11
1655135950000|2022-06-13 15:59:10|93.87|92.57|93.77|92.47|93.87|92.57|93.74|92.44|12
1655135960000|2022-06-13 15:59:20|93.76|92.46|93.86|92.56|93.88|92.58|93.76|92.46|13
1655135970000|2022-06-13 15:59:30|93.91|92.61|93.77|92.47|93.91|92.61|93.77|92.47|11
1655135980000|2022-06-13 15:59:40|93.8|92.5|93.77|92.47|93.82|92.52|93.76|92.46|7
1655135990000|2022-06-13 15:59:50|93.78|92.48|93.85|92.55|93.85|92.55|93.78|92.48|11
1655136000000|2022-06-13 16:00:00|93.86|92.56|93.77|92.47|93.86|92.56|93.77|92.47|7
1655136010000|2022-06-13 16:00:10|93.8|92.5|93.72|92.42|93.82|92.52|93.72|92.42|11
1655136020000|2022-06-13 16:00:20|93.71|92.41|93.57|92.27|93.71|92.41|93.57|92.27|12
1655136030000|2022-06-13 16:00:30|93.58|92.28|93.3|92|93.58|92.28|93.3|92|13
1655136040000|2022-06-13 16:00:40|93.31|92.01|93.31|92.01|93.39|92.09|93.25|91.95|22
1655136050000|2022-06-13 16:00:50|93.32|92.02|93.32|92.02|93.33|92.03|93.26|91.96|13
1655136060000|2022-06-13 16:01:00|93.31|92.01|93.3|92|93.45|92.15|93.29|91.99|21
1655136070000|2022-06-13 16:01:10|93.29|91.99|93.25|91.95|93.29|91.99|93.19|91.89|10
1655136080000|2022-06-13 16:01:20|93.26|91.96|93.14|91.84|93.27|91.97|93.07|91.77|22
1655136090000|2022-06-13 16:01:30|93.16|91.86|93.1|91.8|93.18|91.88|93.09|91.79|19
1655136100000|2022-06-13 16:01:40|93.15|91.85|93.08|91.78|93.15|91.85|93.07|91.77|8
1655136110000|2022-06-13 16:01:50|93.11|91.81|93.24|91.94|93.24|91.94|93.08|91.78|11
1655136120000|2022-06-13 16:02:00|93.25|91.95|93.41|92.11|93.41|92.11|93.24|91.94|18
1655136130000|2022-06-13 16:02:10|93.42|92.12|93.51|92.21|93.51|92.21|93.42|92.12|8
1655136140000|2022-06-13 16:02:20|93.59|92.29|93.75|92.45|93.77|92.47|93.59|92.29|19
1655136150000|2022-06-13 16:02:30|93.74|92.44|93.69|92.39|93.79|92.49|93.68|92.38|10
1655136160000|2022-06-13 16:02:40|93.71|92.41|93.86|92.56|93.89|92.59|93.71|92.41|17
1655136170000|2022-06-13 16:02:50|93.87|92.57|93.95|92.65|94.07|92.77|93.87|92.57|23
1655136180000|2022-06-13 16:03:00|93.96|92.66|93.73|92.43|93.97|92.67|93.72|92.42|22
1655136190000|2022-06-13 16:03:10|93.74|92.44|93.55|92.25|93.76|92.46|93.55|92.25|20
1655136200000|2022-06-13 16:03:20|93.56|92.26|93.5|92.2|93.56|92.26|93.49|92.19|12
1655136210000|2022-06-13 16:03:30|93.52|92.22|93.48|92.18|93.57|92.27|93.47|92.17|10
1655136220000|2022-06-13 16:03:40|93.46|92.16|93.37|92.07|93.48|92.18|93.37|92.07|12
1655136230000|2022-06-13 16:03:50|93.36|92.06|93.52|92.22|93.52|92.22|93.36|92.06|13
1655136240000|2022-06-13 16:04:00|93.51|92.21|93.59|92.29|93.59|92.29|93.5|92.2|19
1655136250000|2022-06-13 16:04:10|93.58|92.28|93.71|92.41|93.71|92.41|93.57|92.27|12
1655136260000|2022-06-13 16:04:20|93.76|92.46|93.85|92.55|93.85|92.55|93.76|92.46|15
1655136270000|2022-06-13 16:04:30|93.86|92.56|93.87|92.57|93.87|92.57|93.86|92.56|2
1655136280000|2022-06-13 16:04:40|93.88|92.58|94.06|92.76|94.06|92.76|93.86|92.56|14
1655136290000|2022-06-13 16:04:50|94.09|92.79|94.07|92.77|94.16|92.86|94.07|92.77|18
1655136300000|2022-06-13 16:05:00|94.1|92.8|94.14|92.84|94.2|92.9|94.07|92.77|18
1655136310000|2022-06-13 16:05:10|94.12|92.82|93.98|92.68|94.12|92.82|93.98|92.68|17
1655136320000|2022-06-13 16:05:20|93.99|92.69|93.97|92.67|94.08|92.78|93.97|92.67|16
1655136330000|2022-06-13 16:05:30|94.05|92.75|94.05|92.75|94.05|92.75|93.98|92.68|8
1655136340000|2022-06-13 16:05:40|94.07|92.77|93.99|92.69|94.08|92.78|93.98|92.68|10
1655136350000|2022-06-13 16:05:50|94.01|92.71|94.19|92.89|94.2|92.9|94.01|92.71|13
1655136360000|2022-06-13 16:06:00|94.23|92.93|94.17|92.87|94.23|92.93|94.13|92.83|19
1655136370000|2022-06-13 16:06:10|94.18|92.88|94.25|92.95|94.33|93.03|94.17|92.87|21
1655136380000|2022-06-13 16:06:20|94.24|92.94|94.07|92.77|94.24|92.94|94.07|92.77|11
1655136390000|2022-06-13 16:06:30|94.08|92.78|94|92.7|94.08|92.78|93.98|92.68|14
1655136400000|2022-06-13 16:06:40|93.99|92.69|93.97|92.67|94.03|92.73|93.94|92.64|13
1655136410000|2022-06-13 16:06:50|94|92.7|93.98|92.68|94.06|92.76|93.97|92.67|12
1655136420000|2022-06-13 16:07:00|93.97|92.67|93.97|92.67|93.97|92.67|93.97|92.67|1
1655136430000|2022-06-13 16:07:10|93.95|92.65|93.9|92.6|93.99|92.69|93.9|92.6|13
1655136440000|2022-06-13 16:07:20|93.91|92.61|93.84|92.54|93.93|92.63|93.84|92.54|18
1655136450000|2022-06-13 16:07:30|93.83|92.53|93.96|92.66|93.96|92.66|93.8|92.5|11
1655136460000|2022-06-13 16:07:40|93.97|92.67|94.24|92.94|94.24|92.94|93.97|92.67|16
1655136470000|2022-06-13 16:07:50|94.25|92.95|94.25|92.95|94.28|92.98|94.16|92.86|14
1655136480000|2022-06-13 16:08:00|94.26|92.96|94.38|93.08|94.4|93.1|94.26|92.96|12
1655136490000|2022-06-13 16:08:10|94.4|93.1|94.22|92.92|94.4|93.1|94.21|92.91|15
1655136500000|2022-06-13 16:08:20|94.21|92.91|94.29|92.99|94.32|93.02|94.19|92.89|17
1655136510000|2022-06-13 16:08:30|94.3|93|94.3|93|94.36|93.06|94.29|92.99|15
1655136520000|2022-06-13 16:08:40|94.28|92.98|94.39|93.09|94.39|93.09|94.28|92.98|10
1655136530000|2022-06-13 16:08:50|94.4|93.1|94.53|93.23|94.59|93.29|94.4|93.1|11
1655136540000|2022-06-13 16:09:00|94.52|93.22|94.9|93.6|94.9|93.6|94.52|93.22|12
1655136550000|2022-06-13 16:09:10|94.89|93.59|94.77|93.47|95.04|93.74|94.75|93.45|26
1655136560000|2022-06-13 16:09:20|94.82|93.52|94.56|93.26|94.82|93.52|94.56|93.26|21
1655136570000|2022-06-13 16:09:30|94.57|93.27|94.46|93.16|94.57|93.27|94.42|93.12|13
1655136580000|2022-06-13 16:09:40|94.49|93.19|94.37|93.07|94.49|93.19|94.37|93.07|10
1655136590000|2022-06-13 16:09:50|94.38|93.08|94.32|93.02|94.4|93.1|94.28|92.98|17
1655136600000|2022-06-13 16:10:00|94.29|92.99|94.28|92.98|94.3|93|94.28|92.98|7
1655136610000|2022-06-13 16:10:10|94.29|92.99|94.58|93.28|94.79|93.49|94.29|92.99|25
1655136620000|2022-06-13 16:10:20|94.6|93.3|94.6|93.3|94.77|93.47|94.6|93.3|17
1655136630000|2022-06-13 16:10:30|94.63|93.33|95.02|93.72|95.06|93.76|94.63|93.33|27
1655136640000|2022-06-13 16:10:40|95|93.7|95.07|93.77|95.09|93.79|94.93|93.63|15
1655136650000|2022-06-13 16:10:50|95.06|93.76|95.14|93.84|95.21|93.91|95.06|93.76|25
1655136660000|2022-06-13 16:11:00|95.11|93.81|95.06|93.76|95.11|93.81|94.9|93.6|23
1655136670000|2022-06-13 16:11:10|95.08|93.78|95.34|94.04|95.38|94.08|95.08|93.78|24
1655136680000|2022-06-13 16:11:20|95.37|94.07|95.79|94.49|95.79|94.49|95.36|94.06|23
1655136690000|2022-06-13 16:11:30|95.87|94.57|95.57|94.27|95.97|94.67|95.57|94.27|26
1655136700000|2022-06-13 16:11:40|95.53|94.23|95.55|94.25|95.57|94.27|95.39|94.09|19
1655136710000|2022-06-13 16:11:50|95.56|94.26|95.5|94.2|95.57|94.27|95.39|94.09|20
1655136720000|2022-06-13 16:12:00|95.52|94.22|95.49|94.19|95.62|94.32|95.39|94.09|22
1655136730000|2022-06-13 16:12:10|95.48|94.18|95.72|94.42|95.72|94.42|95.45|94.15|18
1655136740000|2022-06-13 16:12:20|95.7|94.4|95.85|94.55|95.91|94.61|95.7|94.4|20
1655136750000|2022-06-13 16:12:30|95.84|94.54|95.67|94.37|95.87|94.57|95.67|94.37|18
1655136760000|2022-06-13 16:12:40|95.7|94.4|95.4|94.1|95.7|94.4|95.38|94.08|22
1655136770000|2022-06-13 16:12:50|95.39|94.09|95.67|94.37|95.67|94.37|95.39|94.09|16
1655136780000|2022-06-13 16:13:00|95.68|94.38|95.66|94.36|95.69|94.39|95.59|94.29|12
1655136790000|2022-06-13 16:13:10|95.65|94.35|95.57|94.27|95.66|94.36|95.53|94.23|17
1655136800000|2022-06-13 16:13:20|95.56|94.26|95.52|94.22|95.56|94.26|95.48|94.18|6
1655136810000|2022-06-13 16:13:30|95.53|94.23|95.52|94.22|95.65|94.35|95.52|94.22|20
1655136820000|2022-06-13 16:13:40|95.54|94.24|95.3|94|95.57|94.27|95.3|94|24
1655136830000|2022-06-13 16:13:50|95.29|93.99|95.3|94|95.34|94.04|95.27|93.97|16
1655136840000|2022-06-13 16:14:00|95.28|93.98|95.17|93.87|95.28|93.98|95.17|93.87|7
1655136850000|2022-06-13 16:14:10|95.18|93.88|95.4|94.1|95.4|94.1|95.18|93.88|16
1655136860000|2022-06-13 16:14:20|95.47|94.17|95.4|94.1|95.5|94.2|95.4|94.1|16
1655136870000|2022-06-13 16:14:30|95.39|94.09|95.27|93.97|95.39|94.09|95.27|93.97|8
1655136880000|2022-06-13 16:14:40|95.29|93.99|95.21|93.91|95.3|94|95.21|93.91|12
1655136890000|2022-06-13 16:14:50|95.2|93.9|95.19|93.89|95.27|93.97|95.19|93.89|15
1655136900000|2022-06-13 16:15:00|95.17|93.87|95|93.7|95.21|93.91|95|93.7|21
1655136910000|2022-06-13 16:15:10|94.99|93.69|95.09|93.79|95.12|93.82|94.98|93.68|19
1655136920000|2022-06-13 16:15:20|95.08|93.78|95.08|93.78|95.13|93.83|94.96|93.66|22
1655136930000|2022-06-13 16:15:30|95.12|93.82|95.18|93.88|95.19|93.89|95.08|93.78|17
1655136940000|2022-06-13 16:15:40|95.17|93.87|95.2|93.9|95.28|93.98|95.17|93.87|15
1655136950000|2022-06-13 16:15:50|95.19|93.89|95.13|93.83|95.24|93.94|95.13|93.83|14
1655136960000|2022-06-13 16:16:00|95.12|93.82|94.98|93.68|95.12|93.82|94.98|93.68|21
1655136970000|2022-06-13 16:16:10|94.97|93.67|94.78|93.48|94.99|93.69|94.78|93.48|13
1655136980000|2022-06-13 16:16:20|94.77|93.47|94.58|93.28|94.85|93.55|94.58|93.28|17
1655136990000|2022-06-13 16:16:30|94.59|93.29|94.59|93.29|94.62|93.32|94.58|93.28|12
1655137000000|2022-06-13 16:16:40|94.58|93.28|94.47|93.17|94.58|93.28|94.47|93.17|10
1655137010000|2022-06-13 16:16:50|94.5|93.2|94.5|93.2|94.5|93.2|94.5|93.2|1
1655137020000|2022-06-13 16:17:00|94.49|93.19|94.47|93.17|94.52|93.22|94.47|93.17|10
1655137030000|2022-06-13 16:17:10|94.52|93.22|94.65|93.35|94.65|93.35|94.51|93.21|12
1655137050000|2022-06-13 16:17:30|94.68|93.38|94.77|93.47|94.81|93.51|94.68|93.38|9
1655137060000|2022-06-13 16:17:40|94.78|93.48|94.67|93.37|94.79|93.49|94.65|93.35|14
1655137070000|2022-06-13 16:17:50|94.73|93.43|94.69|93.39|94.8|93.5|94.69|93.39|13
1655137080000|2022-06-13 16:18:00|94.65|93.35|94.57|93.27|94.65|93.35|94.56|93.26|13
1655137090000|2022-06-13 16:18:10|94.56|93.26|94.57|93.27|94.62|93.32|94.56|93.26|10
1655137100000|2022-06-13 16:18:20|94.56|93.26|94.65|93.35|94.65|93.35|94.56|93.26|4
1655137110000|2022-06-13 16:18:30|94.66|93.36|94.84|93.54|94.84|93.54|94.66|93.36|5
1655137120000|2022-06-13 16:18:40|94.85|93.55|94.98|93.68|94.98|93.68|94.85|93.55|9
1655137130000|2022-06-13 16:18:50|94.99|93.69|95.22|93.92|95.28|93.98|94.99|93.69|25
1655137140000|2022-06-13 16:19:00|95.23|93.93|95.34|94.04|95.35|94.05|95.23|93.93|11
1655137150000|2022-06-13 16:19:10|95.33|94.03|95.26|93.96|95.33|94.03|95.26|93.96|15
1655137160000|2022-06-13 16:19:20|95.24|93.94|95.18|93.88|95.24|93.94|95.11|93.81|17
1655137170000|2022-06-13 16:19:30|95.2|93.9|95.09|93.79|95.2|93.9|95.09|93.79|10
1655137180000|2022-06-13 16:19:40|95.07|93.77|95.16|93.86|95.16|93.86|95.07|93.77|7
1655137190000|2022-06-13 16:19:50|95.19|93.89|95.17|93.87|95.19|93.89|95.11|93.81|11
1655137200000|2022-06-13 16:20:00|95.21|93.91|95.28|93.98|95.3|94|95.21|93.91|7
1655137210000|2022-06-13 16:20:10|95.27|93.97|95.19|93.89|95.27|93.97|95.17|93.87|17
1655137220000|2022-06-13 16:20:20|95.23|93.93|95.17|93.87|95.31|94.01|95.17|93.87|22
1655137230000|2022-06-13 16:20:30|95.18|93.88|95.25|93.95|95.25|93.95|95.18|93.88|10
1655137240000|2022-06-13 16:20:40|95.27|93.97|95.1|93.8|95.29|93.99|95.08|93.78|13
1655137250000|2022-06-13 16:20:50|95.09|93.79|95.19|93.89|95.23|93.93|95.09|93.79|20
1655137260000|2022-06-13 16:21:00|95.22|93.92|95.09|93.79|95.22|93.92|95.09|93.79|12
1655137270000|2022-06-13 16:21:10|95.08|93.78|95.08|93.78|95.12|93.82|95.06|93.76|13
1655137280000|2022-06-13 16:21:20|95.03|93.73|94.95|93.65|95.03|93.73|94.95|93.65|4
1655137290000|2022-06-13 16:21:30|94.98|93.68|95.05|93.75|95.07|93.77|94.98|93.68|8
1655137300000|2022-06-13 16:21:40|95.06|93.76|94.96|93.66|95.06|93.76|94.96|93.66|8
1655137310000|2022-06-13 16:21:50|94.95|93.65|94.95|93.65|94.95|93.65|94.86|93.56|17
1655137320000|2022-06-13 16:22:00|94.96|93.66|95.07|93.77|95.09|93.79|94.96|93.66|12
1655137330000|2022-06-13 16:22:10|95.06|93.76|95.05|93.75|95.08|93.78|94.99|93.69|10
1655137340000|2022-06-13 16:22:20|95.04|93.74|94.96|93.66|95.04|93.74|94.96|93.66|8
1655137350000|2022-06-13 16:22:30|94.97|93.67|95.18|93.88|95.18|93.88|94.96|93.66|10
1655137360000|2022-06-13 16:22:40|95.2|93.9|95.09|93.79|95.2|93.9|95.07|93.77|10
1655137370000|2022-06-13 16:22:50|95.08|93.78|95.06|93.76|95.12|93.82|95.06|93.76|14
1655137380000|2022-06-13 16:23:00|95.08|93.78|94.81|93.51|95.08|93.78|94.81|93.51|14
1655137390000|2022-06-13 16:23:10|94.77|93.47|94.61|93.31|94.82|93.52|94.61|93.31|13
1655137400000|2022-06-13 16:23:20|94.63|93.33|94.66|93.36|94.67|93.37|94.63|93.33|5
1655137410000|2022-06-13 16:23:30|94.64|93.34|94.65|93.35|94.67|93.37|94.57|93.27|16
1655137420000|2022-06-13 16:23:40|94.64|93.34|94.72|93.42|94.72|93.42|94.64|93.34|4
1655137430000|2022-06-13 16:23:50|94.83|93.53|94.97|93.67|94.99|93.69|94.83|93.53|11
1655137440000|2022-06-13 16:24:00|94.96|93.66|94.89|93.59|94.96|93.66|94.89|93.59|4
1655137450000|2022-06-13 16:24:10|94.87|93.57|94.91|93.61|94.91|93.61|94.8|93.5|11
1655137460000|2022-06-13 16:24:20|94.96|93.66|95.09|93.79|95.14|93.84|94.96|93.66|13
1655137470000|2022-06-13 16:24:30|95.07|93.77|95.06|93.76|95.1|93.8|95.05|93.75|12
1655137480000|2022-06-13 16:24:40|95.05|93.75|95.17|93.87|95.17|93.87|95.05|93.75|11
1655137490000|2022-06-13 16:24:50|95.16|93.86|95.06|93.76|95.16|93.86|95.05|93.75|10
1655137500000|2022-06-13 16:25:00|95.07|93.77|95.02|93.72|95.14|93.84|95.01|93.71|14
1655137510000|2022-06-13 16:25:10|95.04|93.74|95.19|93.89|95.19|93.89|95.04|93.74|9
1655137520000|2022-06-13 16:25:20|95.2|93.9|95.28|93.98|95.37|94.07|95.2|93.9|12
1655137530000|2022-06-13 16:25:30|95.27|93.97|95.16|93.86|95.27|93.97|95.1|93.8|21
1655137540000|2022-06-13 16:25:40|95.15|93.85|95.02|93.72|95.15|93.85|95.02|93.72|12
1655137550000|2022-06-13 16:25:50|95.05|93.75|95.05|93.75|95.11|93.81|95.05|93.75|12
1655137560000|2022-06-13 16:26:00|95.07|93.77|95.02|93.72|95.21|93.91|95.01|93.71|21
1655137570000|2022-06-13 16:26:10|95.06|93.76|95.06|93.76|95.08|93.78|95.01|93.71|15
1655137580000|2022-06-13 16:26:20|95.08|93.78|95.06|93.76|95.12|93.82|95.06|93.76|9
1655137590000|2022-06-13 16:26:30|95.08|93.78|94.86|93.56|95.08|93.78|94.85|93.55|14
1655137600000|2022-06-13 16:26:40|94.85|93.55|94.98|93.68|95.02|93.72|94.77|93.47|17
1655137610000|2022-06-13 16:26:50|94.97|93.67|94.97|93.67|94.97|93.67|94.95|93.65|10
1655137620000|2022-06-13 16:27:00|95|93.7|94.97|93.67|95.01|93.71|94.95|93.65|12
1655137630000|2022-06-13 16:27:10|94.99|93.69|95.26|93.96|95.26|93.96|94.96|93.66|15
1655137640000|2022-06-13 16:27:20|95.25|93.95|95.32|94.02|95.32|94.02|95.16|93.86|12
1655137650000|2022-06-13 16:27:30|95.35|94.05|95.37|94.07|95.44|94.14|95.35|94.05|9
1655137660000|2022-06-13 16:27:40|95.36|94.06|95.2|93.9|95.36|94.06|95.17|93.87|17
1655137670000|2022-06-13 16:27:50|95.19|93.89|95.26|93.96|95.27|93.97|95.18|93.88|7
1655137680000|2022-06-13 16:28:00|95.27|93.97|95.28|93.98|95.31|94.01|95.27|93.97|7
1655137690000|2022-06-13 16:28:10|95.19|93.89|95.15|93.85|95.24|93.94|95.15|93.85|13
1655137700000|2022-06-13 16:28:20|95.14|93.84|95.14|93.84|95.16|93.86|95.13|93.83|5
1655137710000|2022-06-13 16:28:30|95.07|93.77|95.04|93.74|95.07|93.77|95.04|93.74|5
1655137720000|2022-06-13 16:28:40|95.03|93.73|95.03|93.73|95.03|93.73|95.03|93.73|1
1655137730000|2022-06-13 16:28:50|95.06|93.76|94.86|93.56|95.15|93.85|94.86|93.56|22
1655137740000|2022-06-13 16:29:00|94.87|93.57|95.05|93.75|95.05|93.75|94.86|93.56|12
1655137760000|2022-06-13 16:29:20|95.08|93.78|95.07|93.77|95.09|93.79|94.97|93.67|12
1655137770000|2022-06-13 16:29:30|95.08|93.78|95.16|93.86|95.17|93.87|95.08|93.78|5
1655137780000|2022-06-13 16:29:40|95.15|93.85|95.16|93.86|95.17|93.87|95.15|93.85|4
1655137790000|2022-06-13 16:29:50|95.17|93.87|95.15|93.85|95.17|93.87|95.15|93.85|5
1655137800000|2022-06-13 16:30:00|95.13|93.83|94.99|93.69|95.14|93.84|94.97|93.67|17
1655137810000|2022-06-13 16:30:10|95.06|93.76|95.08|93.78|95.09|93.79|95.06|93.76|14
1655137820000|2022-06-13 16:30:20|95.07|93.77|95.16|93.86|95.17|93.87|95.06|93.76|10
1655137830000|2022-06-13 16:30:30|95.17|93.87|95.16|93.86|95.17|93.87|95.15|93.85|4
1655137840000|2022-06-13 16:30:40|95.17|93.87|95.4|94.1|95.4|94.1|95.17|93.87|9
1655137850000|2022-06-13 16:30:50|95.41|94.11|95.49|94.19|95.5|94.2|95.41|94.11|7
1655137860000|2022-06-13 16:31:00|95.46|94.16|95.54|94.24|95.57|94.27|95.46|94.16|17
1655137870000|2022-06-13 16:31:10|95.53|94.23|95.55|94.25|95.66|94.36|95.52|94.22|16
1655137880000|2022-06-13 16:31:20|95.53|94.23|95.48|94.18|95.53|94.23|95.47|94.17|5
1655137890000|2022-06-13 16:31:30|95.55|94.25|95.69|94.39|95.75|94.45|95.55|94.25|9
1655137900000|2022-06-13 16:31:40|95.65|94.35|95.65|94.35|95.65|94.35|95.64|94.34|3
1655137910000|2022-06-13 16:31:50|95.7|94.4|95.88|94.58|95.91|94.61|95.7|94.4|10
1655137920000|2022-06-13 16:32:00|95.86|94.56|95.88|94.58|95.95|94.65|95.85|94.55|13
1655137930000|2022-06-13 16:32:10|95.87|94.57|95.76|94.46|95.88|94.58|95.76|94.46|12
1655137940000|2022-06-13 16:32:20|95.74|94.44|95.65|94.35|95.74|94.44|95.64|94.34|8
1655137950000|2022-06-13 16:32:30|95.64|94.34|95.76|94.46|95.77|94.47|95.64|94.34|7
1655137960000|2022-06-13 16:32:40|95.75|94.45|95.58|94.28|95.75|94.45|95.57|94.27|15
1655137970000|2022-06-13 16:32:50|95.57|94.27|95.47|94.17|95.61|94.31|95.47|94.17|18
1655137980000|2022-06-13 16:33:00|95.46|94.16|95.46|94.16|95.47|94.17|95.46|94.16|3
1655137990000|2022-06-13 16:33:10|95.47|94.17|95.56|94.26|95.56|94.26|95.46|94.16|8
1655138000000|2022-06-13 16:33:20|95.55|94.25|95.48|94.18|95.55|94.25|95.47|94.17|11
1655138010000|2022-06-13 16:33:30|95.46|94.16|95.47|94.17|95.47|94.17|95.46|94.16|2
1655138020000|2022-06-13 16:33:40|95.46|94.16|95.7|94.4|95.7|94.4|95.45|94.15|12
1655138030000|2022-06-13 16:33:50|95.71|94.41|95.8|94.5|95.85|94.55|95.71|94.41|10
1655138040000|2022-06-13 16:34:00|95.87|94.57|96.07|94.77|96.1|94.8|95.85|94.55|12
1655138050000|2022-06-13 16:34:10|96.06|94.76|95.87|94.57|96.06|94.76|95.87|94.57|17
1655138060000|2022-06-13 16:34:20|95.88|94.58|95.97|94.67|95.98|94.68|95.88|94.58|5
1655138070000|2022-06-13 16:34:30|95.96|94.66|96.04|94.74|96.05|94.75|95.96|94.66|10
1655138080000|2022-06-13 16:34:40|96.05|94.75|96.05|94.75|96.06|94.76|96.04|94.74|5
1655138090000|2022-06-13 16:34:50|96.04|94.74|95.91|94.61|96.04|94.74|95.87|94.57|8
1655138100000|2022-06-13 16:35:00|95.9|94.6|95.96|94.66|95.96|94.66|95.87|94.57|12
1655138110000|2022-06-13 16:35:10|95.98|94.68|95.91|94.61|95.98|94.68|95.91|94.61|3
1655138120000|2022-06-13 16:35:20|95.94|94.64|95.88|94.58|95.97|94.67|95.88|94.58|6
1655138130000|2022-06-13 16:35:30|95.9|94.6|95.91|94.61|95.93|94.63|95.87|94.57|7
1655138140000|2022-06-13 16:35:40|95.96|94.66|96.01|94.71|96.06|94.76|95.96|94.66|10
1655138150000|2022-06-13 16:35:50|95.97|94.67|96.05|94.75|96.05|94.75|95.97|94.67|8
1655138160000|2022-06-13 16:36:00|96.07|94.77|95.85|94.55|96.07|94.77|95.84|94.54|17
1655138170000|2022-06-13 16:36:10|95.86|94.56|95.56|94.26|95.86|94.56|95.56|94.26|15
1655138180000|2022-06-13 16:36:20|95.52|94.22|95.46|94.16|95.52|94.22|95.46|94.16|6
1655138190000|2022-06-13 16:36:30|95.45|94.15|95.38|94.08|95.45|94.15|95.38|94.08|5
1655138200000|2022-06-13 16:36:40|95.39|94.09|95.47|94.17|95.5|94.2|95.39|94.09|15
1655138210000|2022-06-13 16:36:50|95.46|94.16|95.45|94.15|95.46|94.16|95.45|94.15|2
1655138220000|2022-06-13 16:37:00|95.44|94.14|95.39|94.09|95.44|94.14|95.35|94.05|8
1655138230000|2022-06-13 16:37:10|95.44|94.14|95.44|94.14|95.44|94.14|95.44|94.14|1
1655138240000|2022-06-13 16:37:20|95.45|94.15|95.61|94.31|95.61|94.31|95.45|94.15|11
1655138250000|2022-06-13 16:37:30|95.6|94.3|95.6|94.3|95.6|94.3|95.57|94.27|6
1655138260000|2022-06-13 16:37:40|95.59|94.29|95.57|94.27|95.61|94.31|95.57|94.27|6
1655138270000|2022-06-13 16:37:50|95.56|94.26|95.49|94.19|95.56|94.26|95.49|94.19|3
1655138280000|2022-06-13 16:38:00|95.48|94.18|95.37|94.07|95.48|94.18|95.37|94.07|8
1655138290000|2022-06-13 16:38:10|95.36|94.06|95.37|94.07|95.37|94.07|95.36|94.06|2
1655138300000|2022-06-13 16:38:20|95.38|94.08|95.5|94.2|95.57|94.27|95.38|94.08|19
1655138310000|2022-06-13 16:38:30|95.49|94.19|95.57|94.27|95.58|94.28|95.46|94.16|12
1655138320000|2022-06-13 16:38:40|95.59|94.29|95.57|94.27|95.6|94.3|95.56|94.26|9
1655138330000|2022-06-13 16:38:50|95.59|94.29|95.61|94.31|95.61|94.31|95.59|94.29|3
1655138340000|2022-06-13 16:39:00|95.65|94.35|95.7|94.4|95.7|94.4|95.65|94.35|3
1655138350000|2022-06-13 16:39:10|95.76|94.46|95.56|94.26|95.77|94.47|95.56|94.26|13
1655138360000|2022-06-13 16:39:20|95.57|94.27|95.47|94.17|95.57|94.27|95.46|94.16|6
1655138370000|2022-06-13 16:39:30|95.46|94.16|95.44|94.14|95.47|94.17|95.44|94.14|5
1655138380000|2022-06-13 16:39:40|95.43|94.13|95.38|94.08|95.45|94.15|95.37|94.07|11
1655138390000|2022-06-13 16:39:50|95.4|94.1|95.37|94.07|95.42|94.12|95.37|94.07|6
1655138400000|2022-06-13 16:40:00|95.4|94.1|95.37|94.07|95.43|94.13|95.37|94.07|10
1655138410000|2022-06-13 16:40:10|95.36|94.06|95.31|94.01|95.36|94.06|95.2|93.9|18
1655138420000|2022-06-13 16:40:20|95.29|93.99|95.18|93.88|95.3|94|95.18|93.88|12
1655138430000|2022-06-13 16:40:30|95.17|93.87|95.07|93.77|95.17|93.87|95.07|93.77|10
1655138440000|2022-06-13 16:40:40|95.06|93.76|94.99|93.69|95.06|93.76|94.98|93.68|17
1655138450000|2022-06-13 16:40:50|94.98|93.68|94.95|93.65|95|93.7|94.88|93.58|15
1655138460000|2022-06-13 16:41:00|94.97|93.67|94.87|93.57|94.97|93.67|94.87|93.57|9
1655138470000|2022-06-13 16:41:10|94.86|93.56|94.86|93.56|94.87|93.57|94.81|93.51|13
1655138480000|2022-06-13 16:41:20|94.82|93.52|94.85|93.55|94.87|93.57|94.8|93.5|15
1655138490000|2022-06-13 16:41:30|94.81|93.51|94.87|93.57|94.93|93.63|94.81|93.51|12
1655138500000|2022-06-13 16:41:40|94.86|93.56|94.87|93.57|94.89|93.59|94.81|93.51|7
1655138510000|2022-06-13 16:41:50|94.86|93.56|95|93.7|95.1|93.8|94.86|93.56|23
1655138520000|2022-06-13 16:42:00|94.99|93.69|94.97|93.67|94.99|93.69|94.97|93.67|2
1655138530000|2022-06-13 16:42:10|94.95|93.65|94.89|93.59|94.97|93.67|94.89|93.59|8
1655138540000|2022-06-13 16:42:20|94.91|93.61|94.68|93.38|94.91|93.61|94.65|93.35|23
1655138550000|2022-06-13 16:42:30|94.69|93.39|94.77|93.47|94.81|93.51|94.69|93.39|12
1655138560000|2022-06-13 16:42:40|94.79|93.49|94.78|93.48|94.79|93.49|94.78|93.48|4
1655138570000|2022-06-13 16:42:50|94.77|93.47|94.96|93.66|94.96|93.66|94.77|93.47|11
1655138580000|2022-06-13 16:43:00|94.97|93.67|94.86|93.56|94.97|93.67|94.86|93.56|9
1655138590000|2022-06-13 16:43:10|94.87|93.57|94.88|93.58|94.88|93.58|94.78|93.48|13
1655138600000|2022-06-13 16:43:20|94.87|93.57|94.87|93.57|94.88|93.58|94.87|93.57|3
1655138610000|2022-06-13 16:43:30|94.88|93.58|94.88|93.58|94.88|93.58|94.87|93.57|5
1655138620000|2022-06-13 16:43:40|94.87|93.57|94.85|93.55|94.88|93.58|94.85|93.55|5
1655138630000|2022-06-13 16:43:50|94.88|93.58|94.97|93.67|94.97|93.67|94.85|93.55|13
1655138640000|2022-06-13 16:44:00|94.99|93.69|94.97|93.67|94.99|93.69|94.89|93.59|13
1655138650000|2022-06-13 16:44:10|94.96|93.66|94.87|93.57|94.96|93.66|94.87|93.57|6
1655138660000|2022-06-13 16:44:20|94.86|93.56|94.86|93.56|94.86|93.56|94.86|93.56|1
1655138670000|2022-06-13 16:44:30|94.78|93.48|94.78|93.48|94.8|93.5|94.76|93.46|10
1655138680000|2022-06-13 16:44:40|94.8|93.5|94.7|93.4|94.8|93.5|94.7|93.4|11
1655138690000|2022-06-13 16:44:50|94.69|93.39|94.48|93.18|94.7|93.4|94.48|93.18|17
1655138700000|2022-06-13 16:45:00|94.47|93.17|94.57|93.27|94.57|93.27|94.46|93.16|15
1655138710000|2022-06-13 16:45:10|94.6|93.3|94.76|93.46|94.76|93.46|94.6|93.3|15
1655138720000|2022-06-13 16:45:20|94.75|93.45|94.66|93.36|94.75|93.45|94.65|93.35|7
1655138730000|2022-06-13 16:45:30|94.71|93.41|95.36|94.06|95.37|94.07|94.71|93.41|25
1655138740000|2022-06-13 16:45:40|95.37|94.07|95.28|93.98|95.43|94.13|95.28|93.98|10
1655138750000|2022-06-13 16:45:50|95.27|93.97|95.03|93.73|95.27|93.97|95.03|93.73|24
1655138760000|2022-06-13 16:46:00|95.04|93.74|95.11|93.81|95.22|93.92|95.03|93.73|17
1655138770000|2022-06-13 16:46:10|95.12|93.82|95.01|93.71|95.13|93.83|94.98|93.68|18
1655138780000|2022-06-13 16:46:20|95|93.7|95.02|93.72|95.02|93.72|95|93.7|2
1655138790000|2022-06-13 16:46:30|95.03|93.73|95.07|93.77|95.07|93.77|95|93.7|9
1655138800000|2022-06-13 16:46:40|95.08|93.78|95.07|93.77|95.08|93.78|95.07|93.77|2
1655138810000|2022-06-13 16:46:50|95.12|93.82|95.17|93.87|95.18|93.88|95.1|93.8|8
1655138820000|2022-06-13 16:47:00|95.21|93.91|95.2|93.9|95.21|93.91|95.17|93.87|8
1655138830000|2022-06-13 16:47:10|95.19|93.89|94.98|93.68|95.21|93.91|94.98|93.68|19
1655138840000|2022-06-13 16:47:20|94.99|93.69|94.99|93.69|95.01|93.71|94.98|93.68|12
1655138860000|2022-06-13 16:47:40|94.98|93.68|94.97|93.67|94.98|93.68|94.97|93.67|2
1655138870000|2022-06-13 16:47:50|94.96|93.66|94.91|93.61|94.96|93.66|94.91|93.61|6
1655138880000|2022-06-13 16:48:00|94.88|93.58|95.06|93.76|95.06|93.76|94.88|93.58|13
1655138890000|2022-06-13 16:48:10|95.03|93.73|94.98|93.68|95.03|93.73|94.98|93.68|5
1655138900000|2022-06-13 16:48:20|94.97|93.67|94.88|93.58|94.97|93.67|94.82|93.52|5
1655138910000|2022-06-13 16:48:30|94.89|93.59|94.9|93.6|94.94|93.64|94.89|93.59|6
1655138920000|2022-06-13 16:48:40|94.92|93.62|94.88|93.58|94.97|93.67|94.88|93.58|9
1655138930000|2022-06-13 16:48:50|94.89|93.59|94.87|93.57|94.9|93.6|94.87|93.57|5
1655138940000|2022-06-13 16:49:00|94.86|93.56|94.87|93.57|94.89|93.59|94.86|93.56|3
1655138950000|2022-06-13 16:49:10|94.83|93.53|94.93|93.63|94.93|93.63|94.78|93.48|12
1655138960000|2022-06-13 16:49:20|94.95|93.65|94.96|93.66|94.98|93.68|94.95|93.65|5
1655138970000|2022-06-13 16:49:30|94.97|93.67|95.06|93.76|95.06|93.76|94.97|93.67|6
1655138980000|2022-06-13 16:49:40|95.07|93.77|95.07|93.77|95.07|93.77|95.07|93.77|1
1655138990000|2022-06-13 16:49:50|95.1|93.8|95.09|93.79|95.15|93.85|95.07|93.77|8
1655139000000|2022-06-13 16:50:00|95.1|93.8|94.92|93.62|95.11|93.81|94.91|93.61|16
1655139010000|2022-06-13 16:50:10|94.93|93.63|95.07|93.77|95.07|93.77|94.93|93.63|9
1655139020000|2022-06-13 16:50:20|95.11|93.81|95.16|93.86|95.17|93.87|95.07|93.77|9
1655139030000|2022-06-13 16:50:30|95.17|93.87|95.18|93.88|95.18|93.88|95.17|93.87|2
1655139040000|2022-06-13 16:50:40|95.17|93.87|95.08|93.78|95.17|93.87|95.07|93.77|7
1655139060000|2022-06-13 16:51:00|95.1|93.8|95.11|93.81|95.15|93.85|95.07|93.77|13
1655139070000|2022-06-13 16:51:10|95.12|93.82|95.16|93.86|95.17|93.87|95.12|93.82|4
1655139080000|2022-06-13 16:51:20|95.17|93.87|95.17|93.87|95.17|93.87|95.16|93.86|3
1655139090000|2022-06-13 16:51:30|95.18|93.88|95.08|93.78|95.19|93.89|95.08|93.78|10
1655139100000|2022-06-13 16:51:40|95.09|93.79|95|93.7|95.09|93.79|95|93.7|6
1655139110000|2022-06-13 16:51:50|95.01|93.71|94.9|93.6|95.05|93.75|94.9|93.6|10
1655139120000|2022-06-13 16:52:00|94.89|93.59|94.78|93.48|94.89|93.59|94.78|93.48|19
1655139130000|2022-06-13 16:52:10|94.8|93.5|94.86|93.56|94.89|93.59|94.8|93.5|15
1655139140000|2022-06-13 16:52:20|94.87|93.57|94.86|93.56|94.89|93.59|94.86|93.56|6
1655139150000|2022-06-13 16:52:30|94.87|93.57|94.89|93.59|94.93|93.63|94.87|93.57|6
1655139160000|2022-06-13 16:52:40|94.88|93.58|94.97|93.67|94.97|93.67|94.88|93.58|8
1655139170000|2022-06-13 16:52:50|95|93.7|95.05|93.75|95.05|93.75|95|93.7|3
1655139180000|2022-06-13 16:53:00|95.07|93.77|95|93.7|95.12|93.82|95|93.7|14
1655139190000|2022-06-13 16:53:10|94.99|93.69|94.88|93.58|94.99|93.69|94.88|93.58|7
1655139200000|2022-06-13 16:53:20|94.87|93.57|94.87|93.57|94.87|93.57|94.87|93.57|1
1655139210000|2022-06-13 16:53:30|94.86|93.56|94.83|93.53|94.86|93.56|94.78|93.48|10
1655139220000|2022-06-13 16:53:40|94.86|93.56|94.86|93.56|94.86|93.56|94.86|93.56|1
1655139240000|2022-06-13 16:54:00|94.83|93.53|94.72|93.42|94.83|93.53|94.72|93.42|8
1655139250000|2022-06-13 16:54:10|94.65|93.35|94.55|93.25|94.65|93.35|94.55|93.25|7
1655139260000|2022-06-13 16:54:20|94.56|93.26|94.56|93.26|94.6|93.3|94.56|93.26|5
1655139270000|2022-06-13 16:54:30|94.54|93.24|94.46|93.16|94.54|93.24|94.45|93.15|9
1655139280000|2022-06-13 16:54:40|94.45|93.15|94.46|93.16|94.46|93.16|94.45|93.15|2
1655139290000|2022-06-13 16:54:50|94.47|93.17|94.55|93.25|94.55|93.25|94.47|93.17|4
1655139300000|2022-06-13 16:55:00|94.54|93.24|94.48|93.18|94.54|93.24|94.48|93.18|4
1655139310000|2022-06-13 16:55:10|94.47|93.17|94.47|93.17|94.5|93.2|94.47|93.17|7
1655139320000|2022-06-13 16:55:20|94.46|93.16|94.63|93.33|94.63|93.33|94.46|93.16|9
1655139330000|2022-06-13 16:55:30|94.65|93.35|94.73|93.43|94.79|93.49|94.65|93.35|8
1655139340000|2022-06-13 16:55:40|94.7|93.4|94.69|93.39|94.77|93.47|94.69|93.39|15
1655139350000|2022-06-13 16:55:50|94.7|93.4|94.76|93.46|94.77|93.47|94.7|93.4|9
1655139360000|2022-06-13 16:56:00|94.79|93.49|94.65|93.35|94.79|93.49|94.65|93.35|11
1655139370000|2022-06-13 16:56:10|94.64|93.34|94.61|93.31|94.65|93.35|94.59|93.29|10
1655139380000|2022-06-13 16:56:20|94.62|93.32|94.76|93.46|94.76|93.46|94.62|93.32|5
1655139390000|2022-06-13 16:56:30|94.74|93.44|94.65|93.35|94.74|93.44|94.65|93.35|2
1655139400000|2022-06-13 16:56:40|94.67|93.37|94.59|93.29|94.67|93.37|94.59|93.29|5
1655139410000|2022-06-13 16:56:50|94.6|93.3|94.55|93.25|94.6|93.3|94.55|93.25|4
1655139420000|2022-06-13 16:57:00|94.56|93.26|94.57|93.27|94.6|93.3|94.49|93.19|10
1655139430000|2022-06-13 16:57:10|94.56|93.26|94.49|93.19|94.56|93.26|94.49|93.19|4
1655139440000|2022-06-13 16:57:20|94.48|93.18|94.46|93.16|94.49|93.19|94.46|93.16|6
1655139480000|2022-06-13 16:58:00|94.5|93.2|94.47|93.17|94.5|93.2|94.47|93.17|4
1655139490000|2022-06-13 16:58:10|94.48|93.18|94.42|93.12|94.48|93.18|94.38|93.08|9
1655139500000|2022-06-13 16:58:20|94.46|93.16|94.47|93.17|94.5|93.2|94.46|93.16|4
1655139510000|2022-06-13 16:58:30|94.5|93.2|94.55|93.25|94.55|93.25|94.5|93.2|4
1655139520000|2022-06-13 16:58:40|94.51|93.21|94.6|93.3|94.6|93.3|94.51|93.21|6
1655139530000|2022-06-13 16:58:50|94.61|93.31|94.56|93.26|94.61|93.31|94.56|93.26|7
1655139540000|2022-06-13 16:59:00|94.58|93.28|94.46|93.16|94.58|93.28|94.46|93.16|7
1655139570000|2022-06-13 16:59:30|94.42|93.12|94.37|93.07|94.42|93.12|94.36|93.06|9
1655139580000|2022-06-13 16:59:40|94.4|93.1|94.38|93.08|94.41|93.11|94.38|93.08|5
1655139590000|2022-06-13 16:59:50|94.39|93.09|94.47|93.17|94.47|93.17|94.39|93.09|7
1655139600000|2022-06-13 17:00:00|94.46|93.16|94.46|93.16|94.47|93.17|94.46|93.16|3
1655139610000|2022-06-13 17:00:10|94.45|93.15|94.41|93.11|94.45|93.15|94.37|93.07|10
1655139620000|2022-06-13 17:00:20|94.43|93.13|94.46|93.16|94.46|93.16|94.42|93.12|4
1655139630000|2022-06-13 17:00:30|94.47|93.17|94.51|93.21|94.56|93.26|94.47|93.17|7
1655139640000|2022-06-13 17:00:40|94.55|93.25|94.58|93.28|94.62|93.32|94.54|93.24|15
1655139650000|2022-06-13 17:00:50|94.59|93.29|94.55|93.25|94.59|93.29|94.53|93.23|7
1655139660000|2022-06-13 17:01:00|94.56|93.26|94.49|93.19|94.57|93.27|94.47|93.17|10
1655139670000|2022-06-13 17:01:10|94.48|93.18|94.47|93.17|94.49|93.19|94.45|93.15|6
1655139680000|2022-06-13 17:01:20|94.46|93.16|94.46|93.16|94.54|93.24|94.46|93.16|12
1655139690000|2022-06-13 17:01:30|94.45|93.15|94.37|93.07|94.45|93.15|94.35|93.05|14
1655139700000|2022-06-13 17:01:40|94.36|93.06|94.34|93.04|94.36|93.06|94.34|93.04|5
1655139710000|2022-06-13 17:01:50|94.33|93.03|94.16|92.86|94.33|93.03|94.16|92.86|11
1655139720000|2022-06-13 17:02:00|94.18|92.88|94.16|92.86|94.19|92.89|94.16|92.86|4
1655139730000|2022-06-13 17:02:10|94.1|92.8|94.13|92.83|94.15|92.85|94.07|92.77|13
1655139740000|2022-06-13 17:02:20|94.14|92.84|94.18|92.88|94.18|92.88|94.13|92.83|7
1655139750000|2022-06-13 17:02:30|94.17|92.87|94.14|92.84|94.17|92.87|94.14|92.84|2
1655139760000|2022-06-13 17:02:40|94.15|92.85|94.14|92.84|94.15|92.85|94.13|92.83|6
1655139770000|2022-06-13 17:02:50|94.16|92.86|94.15|92.85|94.17|92.87|94.14|92.84|8
1655139780000|2022-06-13 17:03:00|94.14|92.84|94.15|92.85|94.19|92.89|94.13|92.83|11
1655139790000|2022-06-13 17:03:10|94.14|92.84|94.14|92.84|94.16|92.86|94.13|92.83|5
1655139800000|2022-06-13 17:03:20|94.17|92.87|94.19|92.89|94.19|92.89|94.17|92.87|2
1655139810000|2022-06-13 17:03:30|94.24|92.94|94.27|92.97|94.27|92.97|94.23|92.93|4
1655139820000|2022-06-13 17:03:40|94.26|92.96|94.25|92.95|94.26|92.96|94.25|92.95|2
1655139830000|2022-06-13 17:03:50|94.24|92.94|94.08|92.78|94.24|92.94|94.08|92.78|11
1655139840000|2022-06-13 17:04:00|94.07|92.77|93.97|92.67|94.07|92.77|93.97|92.67|9
1655139850000|2022-06-13 17:04:10|93.95|92.65|93.88|92.58|93.95|92.65|93.88|92.58|10
1655139860000|2022-06-13 17:04:20|93.85|92.55|93.9|92.6|93.9|92.6|93.71|92.41|13
1655139870000|2022-06-13 17:04:30|93.92|92.62|93.86|92.56|93.97|92.67|93.86|92.56|14
1655139880000|2022-06-13 17:04:40|93.88|92.58|93.93|92.63|93.94|92.64|93.88|92.58|4
1655139890000|2022-06-13 17:04:50|93.88|92.58|93.87|92.57|93.94|92.64|93.81|92.51|21
1655139900000|2022-06-13 17:05:00|93.85|92.55|93.96|92.66|93.96|92.66|93.7|92.4|14
1655139910000|2022-06-13 17:05:10|93.99|92.69|94.07|92.77|94.08|92.78|93.96|92.66|7
1655139930000|2022-06-13 17:05:30|94.08|92.78|94.05|92.75|94.11|92.81|94.04|92.74|11
1655139940000|2022-06-13 17:05:40|94.04|92.74|94.05|92.75|94.07|92.77|94.03|92.73|7
1655139950000|2022-06-13 17:05:50|94.06|92.76|94.09|92.79|94.09|92.79|94.04|92.74|6
1655139960000|2022-06-13 17:06:00|94.07|92.77|94.08|92.78|94.08|92.78|94.07|92.77|2
1655139970000|2022-06-13 17:06:10|94.13|92.83|94.25|92.95|94.26|92.96|94.13|92.83|7
1655139980000|2022-06-13 17:06:20|94.26|92.96|94.28|92.98|94.28|92.98|94.26|92.96|7
1655139990000|2022-06-13 17:06:30|94.3|93|94.38|93.08|94.38|93.08|94.3|93|4
1655140000000|2022-06-13 17:06:40|94.39|93.09|94.54|93.24|94.56|93.26|94.39|93.09|10
1655140010000|2022-06-13 17:06:50|94.48|93.18|94.45|93.15|94.49|93.19|94.45|93.15|6
1655140020000|2022-06-13 17:07:00|94.44|93.14|94.46|93.16|94.47|93.17|94.36|93.06|13
1655140030000|2022-06-13 17:07:10|94.47|93.17|94.47|93.17|94.49|93.19|94.47|93.17|4
1655140040000|2022-06-13 17:07:20|94.46|93.16|94.37|93.07|94.46|93.16|94.37|93.07|7
1655140050000|2022-06-13 17:07:30|94.38|93.08|94.34|93.04|94.38|93.08|94.34|93.04|8
1655140060000|2022-06-13 17:07:40|94.29|92.99|94.28|92.98|94.29|92.99|94.28|92.98|2
1655140070000|2022-06-13 17:07:50|94.32|93.02|94.16|92.86|94.32|93.02|94.16|92.86|11
1655140080000|2022-06-13 17:08:00|94.13|92.83|94.14|92.84|94.14|92.84|94.05|92.75|12
1655140090000|2022-06-13 17:08:10|94.15|92.85|94.24|92.94|94.25|92.95|94.15|92.85|12
1655140110000|2022-06-13 17:08:30|94.19|92.89|94.19|92.89|94.19|92.89|94.17|92.87|5
1655140120000|2022-06-13 17:08:40|94.17|92.87|94.24|92.94|94.24|92.94|94.16|92.86|5
1655140130000|2022-06-13 17:08:50|94.23|92.93|94.08|92.78|94.23|92.93|94.08|92.78|14
1655140140000|2022-06-13 17:09:00|94.07|92.77|94.08|92.78|94.08|92.78|94.03|92.73|9
1655140150000|2022-06-13 17:09:10|94.09|92.79|94.24|92.94|94.24|92.94|94.09|92.79|6
1655140160000|2022-06-13 17:09:20|94.2|92.9|94.19|92.89|94.21|92.91|94.14|92.84|10
1655140170000|2022-06-13 17:09:30|94.18|92.88|94.24|92.94|94.24|92.94|94.18|92.88|2
1655140200000|2022-06-13 17:10:00|94.27|92.97|94.3|93|94.3|93|94.27|92.97|2
1655140210000|2022-06-13 17:10:10|94.25|92.95|94.25|92.95|94.29|92.99|94.25|92.95|7
1655140220000|2022-06-13 17:10:20|94.26|92.96|94.16|92.86|94.26|92.96|94.16|92.86|8
1655140230000|2022-06-13 17:10:30|94.15|92.85|94.15|92.85|94.15|92.85|94.14|92.84|5
1655140240000|2022-06-13 17:10:40|94.14|92.84|94.14|92.84|94.14|92.84|94.14|92.84|1
1655140250000|2022-06-13 17:10:50|94.16|92.86|94.14|92.84|94.16|92.86|94.14|92.84|3
1655140260000|2022-06-13 17:11:00|94.08|92.78|94.08|92.78|94.13|92.83|94.06|92.76|9
1655140270000|2022-06-13 17:11:10|94.07|92.77|94.07|92.77|94.08|92.78|94.07|92.77|5
1655140280000|2022-06-13 17:11:20|94.08|92.78|94.18|92.88|94.18|92.88|94.08|92.78|7
1655140290000|2022-06-13 17:11:30|94.22|92.92|94.23|92.93|94.23|92.93|94.22|92.92|2
1655140310000|2022-06-13 17:11:50|94.25|92.95|94.25|92.95|94.28|92.98|94.25|92.95|3
1655140320000|2022-06-13 17:12:00|94.26|92.96|94.14|92.84|94.26|92.96|94.09|92.79|14
1655140330000|2022-06-13 17:12:10|94.08|92.78|94.12|92.82|94.12|92.82|94.05|92.75|7
1655140340000|2022-06-13 17:12:20|94.13|92.83|94.15|92.85|94.15|92.85|94.05|92.75|11
1655140350000|2022-06-13 17:12:30|94.17|92.87|94.17|92.87|94.17|92.87|94.17|92.87|1
1655140360000|2022-06-13 17:12:40|94.21|92.91|94.15|92.85|94.21|92.91|94.15|92.85|5
1655140370000|2022-06-13 17:12:50|94.16|92.86|94.06|92.76|94.16|92.86|94.05|92.75|10
1655140380000|2022-06-13 17:13:00|94.07|92.77|94.05|92.75|94.15|92.85|94.05|92.75|10
1655140390000|2022-06-13 17:13:10|94.04|92.74|93.86|92.56|94.07|92.77|93.84|92.54|11
1655140400000|2022-06-13 17:13:20|93.87|92.57|93.76|92.46|93.87|92.57|93.76|92.46|7
1655140410000|2022-06-13 17:13:30|93.75|92.45|93.74|92.44|93.75|92.45|93.74|92.44|6
1655140420000|2022-06-13 17:13:40|93.75|92.45|93.64|92.34|93.75|92.45|93.64|92.34|8
1655140430000|2022-06-13 17:13:50|93.65|92.35|93.63|92.33|93.65|92.35|93.63|92.33|3
1655140440000|2022-06-13 17:14:00|93.62|92.32|93.73|92.43|93.75|92.45|93.56|92.26|17
1655140450000|2022-06-13 17:14:10|93.72|92.42|93.66|92.36|93.74|92.44|93.65|92.35|7
1655140460000|2022-06-13 17:14:20|93.69|92.39|93.66|92.36|93.69|92.39|93.66|92.36|2
1655140470000|2022-06-13 17:14:30|93.69|92.39|93.83|92.53|93.83|92.53|93.69|92.39|4
1655140480000|2022-06-13 17:14:40|93.85|92.55|93.95|92.65|93.95|92.65|93.85|92.55|6
1655140490000|2022-06-13 17:14:50|94|92.7|94|92.7|94|92.7|94|92.7|1
1655140500000|2022-06-13 17:15:00|94.01|92.71|93.95|92.65|94.01|92.71|93.95|92.65|6
1655140510000|2022-06-13 17:15:10|94.01|92.71|94.06|92.76|94.06|92.76|94.01|92.71|2
1655140530000|2022-06-13 17:15:30|94.07|92.77|94.13|92.83|94.13|92.83|94.06|92.76|6
1655140540000|2022-06-13 17:15:40|94.15|92.85|93.97|92.67|94.15|92.85|93.97|92.67|12
1655140550000|2022-06-13 17:15:50|93.98|92.68|93.95|92.65|93.99|92.69|93.95|92.65|7
1655140560000|2022-06-13 17:16:00|93.96|92.66|94.06|92.76|94.06|92.76|93.96|92.66|11
1655140570000|2022-06-13 17:16:10|94.05|92.75|94|92.7|94.05|92.75|94|92.7|3
1655140580000|2022-06-13 17:16:20|93.99|92.69|93.86|92.56|94|92.7|93.85|92.55|13
1655140590000|2022-06-13 17:16:30|93.84|92.54|93.8|92.5|93.84|92.54|93.77|92.47|10
1655140600000|2022-06-13 17:16:40|93.79|92.49|93.76|92.46|93.84|92.54|93.76|92.46|7
1655140610000|2022-06-13 17:16:50|93.78|92.48|93.65|92.35|93.78|92.48|93.65|92.35|9
1655140630000|2022-06-13 17:17:10|93.66|92.36|93.77|92.47|93.81|92.51|93.66|92.36|7
1655140640000|2022-06-13 17:17:20|93.78|92.48|93.86|92.56|93.86|92.56|93.77|92.47|10
1655140650000|2022-06-13 17:17:30|93.87|92.57|93.86|92.56|93.87|92.57|93.85|92.55|4
1655140660000|2022-06-13 17:17:40|93.85|92.55|93.66|92.36|93.85|92.55|93.65|92.35|12
1655140670000|2022-06-13 17:17:50|93.65|92.35|93.56|92.26|93.65|92.35|93.56|92.26|9
1655140680000|2022-06-13 17:18:00|93.55|92.25|93.57|92.27|93.57|92.27|93.55|92.25|5
1655140690000|2022-06-13 17:18:10|93.56|92.26|93.56|92.26|93.56|92.26|93.56|92.26|1
1655140700000|2022-06-13 17:18:20|93.55|92.25|93.46|92.16|93.55|92.25|93.46|92.16|7
1655140710000|2022-06-13 17:18:30|93.45|92.15|93.37|92.07|93.46|92.16|93.37|92.07|6
1655140720000|2022-06-13 17:18:40|93.36|92.06|93.38|92.08|93.43|92.13|93.35|92.05|13
1655140730000|2022-06-13 17:18:50|93.37|92.07|93.77|92.47|93.81|92.51|93.37|92.07|13
1655140740000|2022-06-13 17:19:00|93.79|92.49|93.65|92.35|93.82|92.52|93.65|92.35|14
1655140750000|2022-06-13 17:19:10|93.66|92.36|93.67|92.37|93.7|92.4|93.66|92.36|5
1655140760000|2022-06-13 17:19:20|93.65|92.35|93.65|92.35|93.65|92.35|93.65|92.35|1
1655140770000|2022-06-13 17:19:30|93.71|92.41|93.86|92.56|93.87|92.57|93.66|92.36|11
1655140780000|2022-06-13 17:19:40|93.89|92.59|93.95|92.65|93.95|92.65|93.89|92.59|3
1655140790000|2022-06-13 17:19:50|93.98|92.68|93.95|92.65|93.98|92.68|93.95|92.65|4
1655140800000|2022-06-13 17:20:00|94|92.7|93.84|92.54|94|92.7|93.84|92.54|13
1655140810000|2022-06-13 17:20:10|93.85|92.55|93.87|92.57|93.87|92.57|93.85|92.55|7
1655140820000|2022-06-13 17:20:20|93.89|92.59|93.95|92.65|93.96|92.66|93.89|92.59|6
1655140830000|2022-06-13 17:20:30|93.96|92.66|93.97|92.67|93.97|92.67|93.95|92.65|4
1655140840000|2022-06-13 17:20:40|93.96|92.66|93.96|92.66|93.97|92.67|93.96|92.66|3
1655140850000|2022-06-13 17:20:50|93.97|92.67|93.97|92.67|93.97|92.67|93.97|92.67|1
1655140860000|2022-06-13 17:21:00|93.96|92.66|93.99|92.69|93.99|92.69|93.96|92.66|6
1655140870000|2022-06-13 17:21:10|94|92.7|93.94|92.64|94.03|92.73|93.94|92.64|12
1655140880000|2022-06-13 17:21:20|93.91|92.61|93.85|92.55|93.91|92.61|93.85|92.55|5
1655140890000|2022-06-13 17:21:30|93.86|92.56|93.84|92.54|93.86|92.56|93.84|92.54|3
1655140900000|2022-06-13 17:21:40|93.83|92.53|93.85|92.55|93.85|92.55|93.83|92.53|5
1655140910000|2022-06-13 17:21:50|93.86|92.56|93.86|92.56|93.88|92.58|93.86|92.56|5
1655140920000|2022-06-13 17:22:00|93.85|92.55|93.76|92.46|93.85|92.55|93.76|92.46|7
1655140930000|2022-06-13 17:22:10|93.77|92.47|93.77|92.47|93.81|92.51|93.75|92.45|10
1655140940000|2022-06-13 17:22:20|93.76|92.46|93.76|92.46|93.8|92.5|93.76|92.46|7
1655140950000|2022-06-13 17:22:30|93.77|92.47|93.86|92.56|93.87|92.57|93.76|92.46|9
1655140960000|2022-06-13 17:22:40|93.87|92.57|93.88|92.58|93.89|92.59|93.87|92.57|4
1655140970000|2022-06-13 17:22:50|93.86|92.56|93.97|92.67|93.98|92.68|93.86|92.56|6
1655140980000|2022-06-13 17:23:00|94|92.7|94.05|92.75|94.05|92.75|93.99|92.69|4
1655140990000|2022-06-13 17:23:10|94.06|92.76|94.06|92.76|94.06|92.76|94.06|92.76|1
1655141000000|2022-06-13 17:23:20|94.08|92.78|93.96|92.66|94.08|92.78|93.96|92.66|11
1655141010000|2022-06-13 17:23:30|93.98|92.68|94.06|92.76|94.06|92.76|93.98|92.68|5
1655141020000|2022-06-13 17:23:40|94.07|92.77|94.06|92.76|94.07|92.77|94.06|92.76|2
1655141030000|2022-06-13 17:23:50|94.07|92.77|94.06|92.76|94.07|92.77|94.06|92.76|2
1655141040000|2022-06-13 17:24:00|94.05|92.75|93.86|92.56|94.05|92.75|93.86|92.56|14
1655141050000|2022-06-13 17:24:10|93.88|92.58|93.95|92.65|93.96|92.66|93.88|92.58|5
1655141060000|2022-06-13 17:24:20|93.94|92.64|93.8|92.5|93.94|92.64|93.8|92.5|9
1655141070000|2022-06-13 17:24:30|93.79|92.49|93.65|92.35|93.79|92.49|93.65|92.35|13
1655141090000|2022-06-13 17:24:50|93.64|92.34|93.57|92.27|93.64|92.34|93.57|92.27|6
1655141100000|2022-06-13 17:25:00|93.56|92.26|93.77|92.47|93.77|92.47|93.56|92.26|9
1655141110000|2022-06-13 17:25:10|93.76|92.46|93.59|92.29|93.77|92.47|93.59|92.29|11
1655141120000|2022-06-13 17:25:20|93.58|92.28|93.6|92.3|93.6|92.3|93.57|92.27|4
1655141130000|2022-06-13 17:25:30|93.61|92.31|93.57|92.27|93.61|92.31|93.57|92.27|7
1655141140000|2022-06-13 17:25:40|93.56|92.26|93.56|92.26|93.57|92.27|93.55|92.25|5
1655141150000|2022-06-13 17:25:50|93.55|92.25|93.55|92.25|93.55|92.25|93.55|92.25|1
1655141160000|2022-06-13 17:26:00|93.54|92.24|93.48|92.18|93.56|92.26|93.48|92.18|10
1655141170000|2022-06-13 17:26:10|93.46|92.16|93.41|92.11|93.46|92.16|93.41|92.11|6
1655141180000|2022-06-13 17:26:20|93.39|92.09|93.29|91.99|93.39|92.09|93.29|91.99|7
1655141190000|2022-06-13 17:26:30|93.28|91.98|93.32|92.02|93.34|92.04|93.27|91.97|11
1655141200000|2022-06-13 17:26:40|93.34|92.04|93.25|91.95|93.34|92.04|93.25|91.95|8
1655141210000|2022-06-13 17:26:50|93.24|91.94|93.3|92|93.3|92|93.24|91.94|9
1655141220000|2022-06-13 17:27:00|93.28|91.98|93.24|91.94|93.29|91.99|93.24|91.94|13
1655141230000|2022-06-13 17:27:10|93.28|91.98|93.43|92.13|93.43|92.13|93.28|91.98|11
1655141240000|2022-06-13 17:27:20|93.42|92.12|93.39|92.09|93.45|92.15|93.39|92.09|12
1655141250000|2022-06-13 17:27:30|93.38|92.08|93.39|92.09|93.44|92.14|93.38|92.08|6
1655141260000|2022-06-13 17:27:40|93.38|92.08|93.37|92.07|93.4|92.1|93.36|92.06|9
1655141270000|2022-06-13 17:27:50|93.38|92.08|93.37|92.07|93.4|92.1|93.36|92.06|5
1655141280000|2022-06-13 17:28:00|93.36|92.06|93.38|92.08|93.41|92.11|93.36|92.06|8
1655141290000|2022-06-13 17:28:10|93.39|92.09|93.39|92.09|93.42|92.12|93.38|92.08|7
1655141300000|2022-06-13 17:28:20|93.37|92.07|93.36|92.06|93.38|92.08|93.35|92.05|7
1655141310000|2022-06-13 17:28:30|93.35|92.05|93.26|91.96|93.35|92.05|93.26|91.96|10
1655141320000|2022-06-13 17:28:40|93.25|91.95|93.39|92.09|93.39|92.09|93.25|91.95|10
1655141330000|2022-06-13 17:28:50|93.41|92.11|93.39|92.09|93.41|92.11|93.37|92.07|7
1655141340000|2022-06-13 17:29:00|93.42|92.12|93.51|92.21|93.53|92.23|93.42|92.12|16
1655141350000|2022-06-13 17:29:10|93.49|92.19|93.5|92.2|93.51|92.21|93.46|92.16|13
1655141360000|2022-06-13 17:29:20|93.49|92.19|93.51|92.21|93.51|92.21|93.47|92.17|8
1655141370000|2022-06-13 17:29:30|93.5|92.2|93.45|92.15|93.5|92.2|93.45|92.15|5
1655141380000|2022-06-13 17:29:40|93.44|92.14|93.37|92.07|93.44|92.14|93.37|92.07|3
1655141390000|2022-06-13 17:29:50|93.38|92.08|93.42|92.12|93.43|92.13|93.38|92.08|5
1655141400000|2022-06-13 17:30:00|93.41|92.11|93.56|92.26|93.57|92.27|93.41|92.11|13
1655141410000|2022-06-13 17:30:10|93.55|92.25|93.5|92.2|93.55|92.25|93.47|92.17|7
1655141420000|2022-06-13 17:30:20|93.49|92.19|93.5|92.2|93.5|92.2|93.48|92.18|4
1655141430000|2022-06-13 17:30:30|93.51|92.21|93.55|92.25|93.56|92.26|93.51|92.21|3
1655141440000|2022-06-13 17:30:40|93.54|92.24|93.54|92.24|93.54|92.24|93.54|92.24|1
1655141450000|2022-06-13 17:30:50|93.53|92.23|93.49|92.19|93.53|92.23|93.47|92.17|7
1655141460000|2022-06-13 17:31:00|93.48|92.18|93.48|92.18|93.49|92.19|93.48|92.18|3
1655141470000|2022-06-13 17:31:10|93.47|92.17|93.52|92.22|93.52|92.22|93.45|92.15|9
1655141480000|2022-06-13 17:31:20|93.51|92.21|93.55|92.25|93.55|92.25|93.51|92.21|5
1655141490000|2022-06-13 17:31:30|93.54|92.24|93.53|92.23|93.55|92.25|93.53|92.23|5
1655141500000|2022-06-13 17:31:40|93.51|92.21|93.44|92.14|93.51|92.21|93.44|92.14|5
1655141510000|2022-06-13 17:31:50|93.46|92.16|93.45|92.15|93.5|92.2|93.45|92.15|15
1655141520000|2022-06-13 17:32:00|93.44|92.14|93.43|92.13|93.45|92.15|93.43|92.13|6
1655141530000|2022-06-13 17:32:10|93.44|92.14|93.44|92.14|93.51|92.21|93.44|92.14|12
1655141540000|2022-06-13 17:32:20|93.38|92.08|93.36|92.06|93.38|92.08|93.36|92.06|2
1655141550000|2022-06-13 17:32:30|93.35|92.05|93.34|92.04|93.35|92.05|93.27|91.97|9
1655141560000|2022-06-13 17:32:40|93.36|92.06|93.41|92.11|93.42|92.12|93.36|92.06|5
1655141570000|2022-06-13 17:32:50|93.4|92.1|93.4|92.1|93.41|92.11|93.4|92.1|3
1655141580000|2022-06-13 17:33:00|93.39|92.09|93.36|92.06|93.4|92.1|93.36|92.06|11
1655141590000|2022-06-13 17:33:10|93.35|92.05|93.4|92.1|93.4|92.1|93.35|92.05|9
1655141600000|2022-06-13 17:33:20|93.41|92.11|93.4|92.1|93.41|92.11|93.4|92.1|2
1655141610000|2022-06-13 17:33:30|93.41|92.11|93.36|92.06|93.41|92.11|93.35|92.05|7
1655141620000|2022-06-13 17:33:40|93.35|92.05|93.36|92.06|93.37|92.07|93.35|92.05|4
1655141630000|2022-06-13 17:33:50|93.38|92.08|93.4|92.1|93.41|92.11|93.36|92.06|9
1655141640000|2022-06-13 17:34:00|93.38|92.08|93.35|92.05|93.38|92.08|93.35|92.05|6
1655141650000|2022-06-13 17:34:10|93.34|92.04|93.26|91.96|93.34|92.04|93.25|91.95|8
1655141660000|2022-06-13 17:34:20|93.28|91.98|93.33|92.03|93.33|92.03|93.28|91.98|3
1655141670000|2022-06-13 17:34:30|93.34|92.04|93.29|91.99|93.34|92.04|93.28|91.98|7
1655141680000|2022-06-13 17:34:40|93.28|91.98|93.25|91.95|93.28|91.98|93.24|91.94|7
1655141690000|2022-06-13 17:34:50|93.24|91.94|93.25|91.95|93.25|91.95|93.24|91.94|4
1655141700000|2022-06-13 17:35:00|93.24|91.94|93.16|91.86|93.24|91.94|93.16|91.86|6
1655141710000|2022-06-13 17:35:10|93.15|91.85|93.07|91.77|93.15|91.85|93.04|91.74|10
1655141720000|2022-06-13 17:35:20|93.1|91.8|93.33|92.03|93.33|92.03|93.1|91.8|10
1655141730000|2022-06-13 17:35:30|93.32|92.02|93.36|92.06|93.36|92.06|93.32|92.02|4
1655141750000|2022-06-13 17:35:50|93.35|92.05|93.36|92.06|93.36|92.06|93.35|92.05|2
1655141760000|2022-06-13 17:36:00|93.37|92.07|93.42|92.12|93.42|92.12|93.37|92.07|5
1655141770000|2022-06-13 17:36:10|93.43|92.13|93.5|92.2|93.51|92.21|93.41|92.11|13
1655141780000|2022-06-13 17:36:20|93.49|92.19|93.45|92.15|93.5|92.2|93.45|92.15|9
1655141790000|2022-06-13 17:36:30|93.44|92.14|93.44|92.14|93.45|92.15|93.44|92.14|5
1655141800000|2022-06-13 17:36:40|93.45|92.15|93.36|92.06|93.45|92.15|93.36|92.06|6
1655141810000|2022-06-13 17:36:50|93.35|92.05|93.2|91.9|93.35|92.05|93.16|91.86|16
1655141820000|2022-06-13 17:37:00|93.23|91.93|93.16|91.86|93.23|91.93|93.15|91.85|12
1655141830000|2022-06-13 17:37:10|93.15|91.85|93.06|91.76|93.16|91.86|93.06|91.76|6
1655141840000|2022-06-13 17:37:20|93.07|91.77|93.1|91.8|93.15|91.85|93.06|91.76|10
1655141850000|2022-06-13 17:37:30|93.06|91.76|93.06|91.76|93.1|91.8|93.05|91.75|5
1655141860000|2022-06-13 17:37:40|93.07|91.77|93.06|91.76|93.1|91.8|93.06|91.76|5
1655141870000|2022-06-13 17:37:50|93.07|91.77|92.96|91.66|93.08|91.78|92.95|91.65|11
1655141880000|2022-06-13 17:38:00|92.95|91.65|92.98|91.68|93.06|91.76|92.95|91.65|12
1655141890000|2022-06-13 17:38:10|92.97|91.67|92.96|91.66|93.13|91.83|92.96|91.66|18
1655141900000|2022-06-13 17:38:20|92.97|91.67|92.96|91.66|92.97|91.67|92.86|91.56|11
1655141910000|2022-06-13 17:38:30|92.97|91.67|92.86|91.56|92.98|91.68|92.86|91.56|9
1655141920000|2022-06-13 17:38:40|92.85|91.55|92.87|91.57|92.96|91.66|92.85|91.55|17
1655141930000|2022-06-13 17:38:50|92.86|91.56|92.96|91.66|92.96|91.66|92.86|91.56|13
1655141940000|2022-06-13 17:39:00|92.97|91.67|92.94|91.64|93.04|91.74|92.88|91.58|15
1655141950000|2022-06-13 17:39:10|92.93|91.63|93.03|91.73|93.03|91.73|92.93|91.63|10
1655141960000|2022-06-13 17:39:20|93.04|91.74|93.15|91.85|93.15|91.85|93.04|91.74|7
1655141970000|2022-06-13 17:39:30|93.16|91.86|93.12|91.82|93.16|91.86|93.12|91.82|6
1655141980000|2022-06-13 17:39:40|93.07|91.77|93.11|91.81|93.11|91.81|93.06|91.76|6
1655141990000|2022-06-13 17:39:50|93.12|91.82|93.15|91.85|93.18|91.88|93.11|91.81|8
1655142000000|2022-06-13 17:40:00|93.2|91.9|93.15|91.85|93.2|91.9|93.15|91.85|2
1655142010000|2022-06-13 17:40:10|93.22|91.92|93.2|91.9|93.22|91.92|93.2|91.9|4
1655142020000|2022-06-13 17:40:20|93.26|91.96|93.27|91.97|93.27|91.97|93.26|91.96|2
1655142030000|2022-06-13 17:40:30|93.28|91.98|93.25|91.95|93.29|91.99|93.25|91.95|7
1655142040000|2022-06-13 17:40:40|93.24|91.94|93.17|91.87|93.24|91.94|93.16|91.86|5
1655142050000|2022-06-13 17:40:50|93.19|91.89|93.16|91.86|93.2|91.9|93.16|91.86|5
1655142060000|2022-06-13 17:41:00|93.15|91.85|93.09|91.79|93.17|91.87|93.06|91.76|9
1655142070000|2022-06-13 17:41:10|93.1|91.8|93.27|91.97|93.3|92|93.1|91.8|12
1655142080000|2022-06-13 17:41:20|93.28|91.98|93.4|92.1|93.41|92.11|93.26|91.96|11
1655142090000|2022-06-13 17:41:30|93.41|92.11|93.48|92.18|93.52|92.22|93.41|92.11|10
1655142100000|2022-06-13 17:41:40|93.49|92.19|93.46|92.16|93.49|92.19|93.46|92.16|2
1655142110000|2022-06-13 17:41:50|93.5|92.2|93.51|92.21|93.51|92.21|93.5|92.2|2
1655142120000|2022-06-13 17:42:00|93.52|92.22|93.48|92.18|93.56|92.26|93.48|92.18|13
1655142130000|2022-06-13 17:42:10|93.47|92.17|93.46|92.16|93.47|92.17|93.43|92.13|10
1655142140000|2022-06-13 17:42:20|93.47|92.17|93.47|92.17|93.47|92.17|93.46|92.16|5
1655142150000|2022-06-13 17:42:30|93.48|92.18|93.49|92.19|93.51|92.21|93.48|92.18|10
1655142160000|2022-06-13 17:42:40|93.48|92.18|93.46|92.16|93.48|92.18|93.46|92.16|2
1655142170000|2022-06-13 17:42:50|93.47|92.17|93.51|92.21|93.51|92.21|93.46|92.16|11
1655142180000|2022-06-13 17:43:00|93.5|92.2|93.46|92.16|93.51|92.21|93.46|92.16|9
1655142190000|2022-06-13 17:43:10|93.47|92.17|93.7|92.4|93.77|92.47|93.47|92.17|19
1655142200000|2022-06-13 17:43:20|93.76|92.46|93.7|92.4|93.76|92.46|93.7|92.4|2
1655142210000|2022-06-13 17:43:30|93.65|92.35|93.85|92.55|93.85|92.55|93.65|92.35|13
1655142220000|2022-06-13 17:43:40|93.86|92.56|93.77|92.47|93.89|92.59|93.77|92.47|17
1655142230000|2022-06-13 17:43:50|93.7|92.4|93.65|92.35|93.79|92.49|93.65|92.35|13
1655142240000|2022-06-13 17:44:00|93.66|92.36|93.7|92.4|93.76|92.46|93.66|92.36|5
1655142250000|2022-06-13 17:44:10|93.66|92.36|93.66|92.36|93.67|92.37|93.65|92.35|8
1655142260000|2022-06-13 17:44:20|93.65|92.35|93.76|92.46|93.76|92.46|93.65|92.35|7
1655142270000|2022-06-13 17:44:30|93.77|92.47|93.65|92.35|93.85|92.55|93.64|92.34|14
1655142280000|2022-06-13 17:44:40|93.63|92.33|93.64|92.34|93.64|92.34|93.57|92.27|13
1655142290000|2022-06-13 17:44:50|93.71|92.41|93.89|92.59|93.91|92.61|93.71|92.41|17
1655142300000|2022-06-13 17:45:00|93.88|92.58|93.76|92.46|93.97|92.67|93.76|92.46|21
1655142310000|2022-06-13 17:45:10|93.75|92.45|93.61|92.31|93.75|92.45|93.57|92.27|16
1655142320000|2022-06-13 17:45:20|93.62|92.32|93.56|92.26|93.62|92.32|93.56|92.26|13
1655142330000|2022-06-13 17:45:30|93.55|92.25|93.45|92.15|93.55|92.25|93.45|92.15|10
1655142340000|2022-06-13 17:45:40|93.44|92.14|93.45|92.15|93.46|92.16|93.44|92.14|6
1655142350000|2022-06-13 17:45:50|93.46|92.16|93.49|92.19|93.5|92.2|93.46|92.16|7
1655142360000|2022-06-13 17:46:00|93.5|92.2|93.48|92.18|93.55|92.25|93.47|92.17|9
1655142370000|2022-06-13 17:46:10|93.5|92.2|93.48|92.18|93.52|92.22|93.48|92.18|7
1655142380000|2022-06-13 17:46:20|93.49|92.19|93.51|92.21|93.51|92.21|93.47|92.17|7
1655142390000|2022-06-13 17:46:30|93.52|92.22|93.52|92.22|93.54|92.24|93.5|92.2|8
1655142400000|2022-06-13 17:46:40|93.51|92.21|93.56|92.26|93.57|92.27|93.51|92.21|7
1655142410000|2022-06-13 17:46:50|93.58|92.28|93.65|92.35|93.65|92.35|93.58|92.28|8
1655142420000|2022-06-13 17:47:00|93.69|92.39|93.86|92.56|93.86|92.56|93.69|92.39|8
1655142430000|2022-06-13 17:47:10|93.87|92.57|93.9|92.6|93.93|92.63|93.87|92.57|11
1655142440000|2022-06-13 17:47:20|93.91|92.61|94.06|92.76|94.06|92.76|93.91|92.61|8
1655142450000|2022-06-13 17:47:30|94.05|92.75|93.96|92.66|94.05|92.75|93.96|92.66|7
1655142460000|2022-06-13 17:47:40|93.95|92.65|93.95|92.65|93.95|92.65|93.94|92.64|3
1655142470000|2022-06-13 17:47:50|93.96|92.66|93.93|92.63|93.96|92.66|93.93|92.63|4
1655142480000|2022-06-13 17:48:00|93.94|92.64|93.87|92.57|93.94|92.64|93.87|92.57|6
1655142490000|2022-06-13 17:48:10|93.86|92.56|93.86|92.56|93.88|92.58|93.84|92.54|12
1655142500000|2022-06-13 17:48:20|93.87|92.57|93.86|92.56|93.87|92.57|93.86|92.56|2
1655142510000|2022-06-13 17:48:30|93.87|92.57|93.86|92.56|93.87|92.57|93.86|92.56|2
1655142520000|2022-06-13 17:48:40|93.87|92.57|93.96|92.66|93.96|92.66|93.87|92.57|4
1655142530000|2022-06-13 17:48:50|93.97|92.67|94.03|92.73|94.03|92.73|93.96|92.66|5
1655142540000|2022-06-13 17:49:00|94.02|92.72|93.97|92.67|94.02|92.72|93.97|92.67|4
1655142550000|2022-06-13 17:49:10|93.99|92.69|93.96|92.66|93.99|92.69|93.96|92.66|4
1655142570000|2022-06-13 17:49:30|93.97|92.67|94.06|92.76|94.06|92.76|93.97|92.67|4
1655142580000|2022-06-13 17:49:40|94.05|92.75|93.98|92.68|94.05|92.75|93.98|92.68|4
1655142600000|2022-06-13 17:50:00|93.97|92.67|93.96|92.66|93.97|92.67|93.96|92.66|2
1655142610000|2022-06-13 17:50:10|93.99|92.69|94|92.7|94|92.7|93.97|92.67|7
1655142620000|2022-06-13 17:50:20|94.01|92.71|94.04|92.74|94.05|92.75|94.01|92.71|5
1655142630000|2022-06-13 17:50:30|94.03|92.73|93.96|92.66|94.03|92.73|93.96|92.66|9
1655142640000|2022-06-13 17:50:40|93.97|92.67|93.91|92.61|93.97|92.67|93.91|92.61|5
1655142650000|2022-06-13 17:50:50|93.9|92.6|93.84|92.54|93.9|92.6|93.82|92.52|8
1655142660000|2022-06-13 17:51:00|93.87|92.57|93.95|92.65|93.95|92.65|93.84|92.54|11
1655142670000|2022-06-13 17:51:10|93.97|92.67|93.96|92.66|93.97|92.67|93.96|92.66|2
1655142680000|2022-06-13 17:51:20|93.95|92.65|93.95|92.65|93.95|92.65|93.94|92.64|3
1655142690000|2022-06-13 17:51:30|93.94|92.64|93.86|92.56|93.94|92.64|93.86|92.56|7
1655142700000|2022-06-13 17:51:40|93.85|92.55|93.87|92.57|93.87|92.57|93.85|92.55|6
1655142710000|2022-06-13 17:51:50|93.86|92.56|93.86|92.56|93.86|92.56|93.86|92.56|1
1655142720000|2022-06-13 17:52:00|93.87|92.57|93.83|92.53|93.87|92.57|93.83|92.53|3
1655142730000|2022-06-13 17:52:10|93.84|92.54|93.85|92.55|93.86|92.56|93.83|92.53|5
1655142740000|2022-06-13 17:52:20|93.87|92.57|93.92|92.62|93.97|92.67|93.86|92.56|12
1655142750000|2022-06-13 17:52:30|93.94|92.64|93.97|92.67|93.97|92.67|93.94|92.64|4
1655142760000|2022-06-13 17:52:40|93.96|92.66|93.97|92.67|94.03|92.73|93.96|92.66|5
1655142770000|2022-06-13 17:52:50|93.96|92.66|93.88|92.58|93.97|92.67|93.88|92.58|7
1655142780000|2022-06-13 17:53:00|93.87|92.57|93.85|92.55|93.88|92.58|93.85|92.55|5
1655142790000|2022-06-13 17:53:10|93.86|92.56|93.82|92.52|93.86|92.56|93.82|92.52|9
1655142800000|2022-06-13 17:53:20|93.81|92.51|93.84|92.54|93.84|92.54|93.81|92.51|3
1655142810000|2022-06-13 17:53:30|93.83|92.53|93.96|92.66|93.96|92.66|93.83|92.53|8
1655142820000|2022-06-13 17:53:40|93.98|92.68|93.89|92.59|93.98|92.68|93.89|92.59|7
1655142830000|2022-06-13 17:53:50|93.93|92.63|93.95|92.65|93.95|92.65|93.93|92.63|3
1655142840000|2022-06-13 17:54:00|93.97|92.67|93.96|92.66|93.97|92.67|93.96|92.66|2
1655142850000|2022-06-13 17:54:10|93.97|92.67|94.03|92.73|94.03|92.73|93.96|92.66|6
1655142860000|2022-06-13 17:54:20|94.05|92.75|94.07|92.77|94.07|92.77|94.05|92.75|2
1655142880000|2022-06-13 17:54:40|94.06|92.76|94.07|92.77|94.07|92.77|94.06|92.76|2
1655142890000|2022-06-13 17:54:50|94.06|92.76|94.07|92.77|94.07|92.77|94.06|92.76|2
1655142900000|2022-06-13 17:55:00|94.09|92.79|94.1|92.8|94.15|92.85|94.09|92.79|14
1655142910000|2022-06-13 17:55:10|94.13|92.83|94.12|92.82|94.13|92.83|94.07|92.77|7
1655142920000|2022-06-13 17:55:20|94.11|92.81|94.14|92.84|94.14|92.84|94.07|92.77|6
1655142930000|2022-06-13 17:55:30|94.17|92.87|94.23|92.93|94.24|92.94|94.17|92.87|9
1655142940000|2022-06-13 17:55:40|94.22|92.92|94.17|92.87|94.22|92.92|94.17|92.87|3
1655142950000|2022-06-13 17:55:50|94.18|92.88|94.19|92.89|94.19|92.89|94.18|92.88|2
1655142960000|2022-06-13 17:56:00|94.18|92.88|94.18|92.88|94.21|92.91|94.17|92.87|9
1655142970000|2022-06-13 17:56:10|94.17|92.87|94.09|92.79|94.17|92.87|94.07|92.77|9
1655142980000|2022-06-13 17:56:20|94.08|92.78|94.08|92.78|94.08|92.78|94.07|92.77|3
1655142990000|2022-06-13 17:56:30|94.07|92.77|94.07|92.77|94.07|92.77|94.07|92.77|1
1655143000000|2022-06-13 17:56:40|94.08|92.78|94.07|92.77|94.08|92.78|93.97|92.67|10
1655143010000|2022-06-13 17:56:50|94.06|92.76|93.99|92.69|94.08|92.78|93.99|92.69|6
1655143020000|2022-06-13 17:57:00|93.98|92.68|93.88|92.58|93.98|92.68|93.87|92.57|12
1655143030000|2022-06-13 17:57:10|93.86|92.56|93.97|92.67|93.97|92.67|93.86|92.56|8
1655143040000|2022-06-13 17:57:20|93.99|92.69|94.13|92.83|94.13|92.83|93.99|92.69|7
1655143050000|2022-06-13 17:57:30|94.12|92.82|94.08|92.78|94.16|92.86|94.08|92.78|8
1655143060000|2022-06-13 17:57:40|94.07|92.77|94.1|92.8|94.1|92.8|94.07|92.77|3
1655143070000|2022-06-13 17:57:50|94.12|92.82|94.24|92.94|94.24|92.94|94.12|92.82|6
1655143080000|2022-06-13 17:58:00|94.23|92.93|94.26|92.96|94.26|92.96|94.23|92.93|3
1655143090000|2022-06-13 17:58:10|94.27|92.97|94.36|93.06|94.36|93.06|94.27|92.97|14
1655143100000|2022-06-13 17:58:20|94.34|93.04|94.37|93.07|94.37|93.07|94.27|92.97|9
1655143110000|2022-06-13 17:58:30|94.36|93.06|94.27|92.97|94.36|93.06|94.26|92.96|13
1655143120000|2022-06-13 17:58:40|94.24|92.94|94.27|92.97|94.27|92.97|94.24|92.94|3
1655143140000|2022-06-13 17:59:00|94.3|93|94.34|93.04|94.34|93.04|94.3|93|5
1655143150000|2022-06-13 17:59:10|94.33|93.03|94.27|92.97|94.33|93.03|94.26|92.96|7
1655143160000|2022-06-13 17:59:20|94.26|92.96|94.18|92.88|94.26|92.96|94.18|92.88|7
1655143170000|2022-06-13 17:59:30|94.19|92.89|94.25|92.95|94.25|92.95|94.19|92.89|3
1655143180000|2022-06-13 17:59:40|94.27|92.97|94.27|92.97|94.27|92.97|94.27|92.97|1
1655143200000|2022-06-13 18:00:00|94.26|92.96|94.2|92.9|94.26|92.96|94.18|92.88|7
1655143210000|2022-06-13 18:00:10|94.23|92.93|94.19|92.89|94.26|92.96|94.18|92.88|13
1655143220000|2022-06-13 18:00:20|94.2|92.9|94.2|92.9|94.22|92.92|94.17|92.87|10
1655143230000|2022-06-13 18:00:30|94.22|92.92|94.25|92.95|94.27|92.97|94.22|92.92|6
1655143240000|2022-06-13 18:00:40|94.24|92.94|94.18|92.88|94.24|92.94|94.18|92.88|6
1655143250000|2022-06-13 18:00:50|94.17|92.87|94.18|92.88|94.18|92.88|94.17|92.87|2
1655143260000|2022-06-13 18:01:00|94.19|92.89|94.17|92.87|94.19|92.89|94.17|92.87|2
1655143270000|2022-06-13 18:01:10|94.16|92.86|94.16|92.86|94.16|92.86|94.15|92.85|3
1655143310000|2022-06-13 18:01:50|94.17|92.87|94.17|92.87|94.19|92.89|94.16|92.86|4
1655143320000|2022-06-13 18:02:00|94.18|92.88|94.07|92.77|94.18|92.88|94.07|92.77|8
1655143330000|2022-06-13 18:02:10|94.06|92.76|94.07|92.77|94.07|92.77|94.06|92.76|2
1655143340000|2022-06-13 18:02:20|94.06|92.76|94.06|92.76|94.06|92.76|94.04|92.74|5
1655143360000|2022-06-13 18:02:40|94.05|92.75|93.99|92.69|94.05|92.75|93.99|92.69|2
1655143370000|2022-06-13 18:02:50|94.02|92.72|93.96|92.66|94.02|92.72|93.96|92.66|5
1655143380000|2022-06-13 18:03:00|93.95|92.65|93.96|92.66|93.96|92.66|93.94|92.64|4
1655143390000|2022-06-13 18:03:10|93.95|92.65|94.11|92.81|94.11|92.81|93.95|92.65|7
1655143400000|2022-06-13 18:03:20|94.12|92.82|94|92.7|94.12|92.82|94|92.7|7
1655143410000|2022-06-13 18:03:30|93.99|92.69|93.98|92.68|94.02|92.72|93.98|92.68|7
1655143420000|2022-06-13 18:03:40|93.97|92.67|93.97|92.67|93.98|92.68|93.97|92.67|3
1655143430000|2022-06-13 18:03:50|93.98|92.68|94.06|92.76|94.06|92.76|93.98|92.68|4
1655143440000|2022-06-13 18:04:00|94.07|92.77|94.11|92.81|94.11|92.81|94.06|92.76|3
1655143460000|2022-06-13 18:04:20|94.1|92.8|94.11|92.81|94.12|92.82|94.1|92.8|4
1655143500000|2022-06-13 18:05:00|94.13|92.83|94.12|92.82|94.13|92.83|94.12|92.82|4
1655143510000|2022-06-13 18:05:10|94.11|92.81|94.11|92.81|94.11|92.81|94.11|92.81|1
1655143530000|2022-06-13 18:05:30|94.13|92.83|94.16|92.86|94.16|92.86|94.11|92.81|3
1655143560000|2022-06-13 18:06:00|94.13|92.83|94|92.7|94.13|92.83|94|92.7|9
1655143570000|2022-06-13 18:06:10|93.99|92.69|93.97|92.67|93.99|92.69|93.96|92.66|6
1655143580000|2022-06-13 18:06:20|94.02|92.72|94.16|92.86|94.16|92.86|94.02|92.72|9
1655143590000|2022-06-13 18:06:30|94.17|92.87|94.24|92.94|94.24|92.94|94.17|92.87|3
1655143600000|2022-06-13 18:06:40|94.26|92.96|94.17|92.87|94.26|92.96|94.17|92.87|6
1655143610000|2022-06-13 18:06:50|94.11|92.81|94.1|92.8|94.11|92.81|94.09|92.79|8
1655143620000|2022-06-13 18:07:00|94.09|92.79|94.09|92.79|94.1|92.8|94.08|92.78|7
1655143630000|2022-06-13 18:07:10|94.07|92.77|94.07|92.77|94.11|92.81|94.07|92.77|5
1655143640000|2022-06-13 18:07:20|94.1|92.8|94.1|92.8|94.1|92.8|94.1|92.8|1
1655143650000|2022-06-13 18:07:30|94.07|92.77|94.09|92.79|94.09|92.79|94.07|92.77|2
1655143660000|2022-06-13 18:07:40|94.06|92.76|94.05|92.75|94.06|92.76|94.05|92.75|2
1655143670000|2022-06-13 18:07:50|94.06|92.76|93.98|92.68|94.06|92.76|93.98|92.68|5
1655143680000|2022-06-13 18:08:00|94.01|92.71|94.07|92.77|94.07|92.77|93.97|92.67|9
1655143690000|2022-06-13 18:08:10|94.09|92.79|93.97|92.67|94.09|92.79|93.97|92.67|6
1655143700000|2022-06-13 18:08:20|94|92.7|93.97|92.67|94|92.7|93.97|92.67|2
1655143710000|2022-06-13 18:08:30|93.99|92.69|93.97|92.67|94|92.7|93.97|92.67|3
1655143720000|2022-06-13 18:08:40|94|92.7|94.07|92.77|94.07|92.77|94|92.7|3
1655143730000|2022-06-13 18:08:50|94.11|92.81|94.07|92.77|94.11|92.81|94.07|92.77|2
1655143740000|2022-06-13 18:09:00|94.06|92.76|94.17|92.87|94.17|92.87|94.06|92.76|6
1655143750000|2022-06-13 18:09:10|94.2|92.9|94.25|92.95|94.25|92.95|94.2|92.9|4
1655143760000|2022-06-13 18:09:20|94.28|92.98|94.3|93|94.3|93|94.28|92.98|2
1655143770000|2022-06-13 18:09:30|94.37|93.07|94.37|93.07|94.37|93.07|94.37|93.07|1
1655143780000|2022-06-13 18:09:40|94.38|93.08|94.38|93.08|94.39|93.09|94.38|93.08|3
1655143790000|2022-06-13 18:09:50|94.37|93.07|94.36|93.06|94.38|93.08|94.36|93.06|3
1655143800000|2022-06-13 18:10:00|94.37|93.07|94.37|93.07|94.37|93.07|94.37|93.07|1
1655143810000|2022-06-13 18:10:10|94.36|93.06|94.36|93.06|94.36|93.06|94.36|93.06|1
1655143820000|2022-06-13 18:10:20|94.29|92.99|94.27|92.97|94.3|93|94.27|92.97|5
1655143860000|2022-06-13 18:11:00|94.28|92.98|94.2|92.9|94.28|92.98|94.16|92.86|9
1655143870000|2022-06-13 18:11:10|94.18|92.88|94.27|92.97|94.29|92.99|94.17|92.87|10
1655143880000|2022-06-13 18:11:20|94.3|93|94.51|93.21|94.51|93.21|94.3|93|8
1655143890000|2022-06-13 18:11:30|94.52|93.22|94.61|93.31|94.61|93.31|94.52|93.22|7
1655143900000|2022-06-13 18:11:40|94.6|93.3|94.58|93.28|94.61|93.31|94.58|93.28|5
1655143910000|2022-06-13 18:11:50|94.6|93.3|94.62|93.32|94.62|93.32|94.6|93.3|6
1655143920000|2022-06-13 18:12:00|94.6|93.3|94.5|93.2|94.6|93.3|94.49|93.19|4
1655143930000|2022-06-13 18:12:10|94.44|93.14|94.38|93.08|94.44|93.14|94.38|93.08|5
1655143960000|2022-06-13 18:12:40|94.37|93.07|94.39|93.09|94.44|93.14|94.37|93.07|11
1655143970000|2022-06-13 18:12:50|94.4|93.1|94.39|93.09|94.42|93.12|94.39|93.09|5
1655143980000|2022-06-13 18:13:00|94.4|93.1|94.53|93.23|94.55|93.25|94.4|93.1|10
1655143990000|2022-06-13 18:13:10|94.49|93.19|94.49|93.19|94.49|93.19|94.48|93.18|5
1655144000000|2022-06-13 18:13:20|94.48|93.18|94.48|93.18|94.51|93.21|94.48|93.18|3
1655144010000|2022-06-13 18:13:30|94.5|93.2|94.48|93.18|94.5|93.2|94.48|93.18|3
1655144020000|2022-06-13 18:13:40|94.47|93.17|94.48|93.18|94.48|93.18|94.47|93.17|2
1655144030000|2022-06-13 18:13:50|94.47|93.17|94.48|93.18|94.48|93.18|94.47|93.17|2
1655144040000|2022-06-13 18:14:00|94.47|93.17|94.47|93.17|94.47|93.17|94.45|93.15|4
1655144050000|2022-06-13 18:14:10|94.46|93.16|94.42|93.12|94.46|93.16|94.42|93.12|4
1655144060000|2022-06-13 18:14:20|94.41|93.11|94.48|93.18|94.48|93.18|94.4|93.1|12
1655144080000|2022-06-13 18:14:40|94.49|93.19|94.57|93.27|94.57|93.27|94.49|93.19|7
1655144090000|2022-06-13 18:14:50|94.56|93.26|94.58|93.28|94.58|93.28|94.56|93.26|3
1655144100000|2022-06-13 18:15:00|94.59|93.29|94.62|93.32|94.64|93.34|94.57|93.27|12
1655144110000|2022-06-13 18:15:10|94.59|93.29|94.61|93.31|94.64|93.34|94.59|93.29|6
1655144120000|2022-06-13 18:15:20|94.6|93.3|94.75|93.45|94.75|93.45|94.59|93.29|11
1655144130000|2022-06-13 18:15:30|94.8|93.5|94.77|93.47|94.88|93.58|94.75|93.45|11
1655144140000|2022-06-13 18:15:40|94.79|93.49|94.77|93.47|94.79|93.49|94.74|93.44|17
1655144150000|2022-06-13 18:15:50|94.76|93.46|94.76|93.46|94.76|93.46|94.76|93.46|1
1655144160000|2022-06-13 18:16:00|94.78|93.48|94.8|93.5|94.8|93.5|94.7|93.4|9
1655144170000|2022-06-13 18:16:10|94.77|93.47|94.76|93.46|94.87|93.57|94.76|93.46|10
1655144180000|2022-06-13 18:16:20|94.78|93.48|94.7|93.4|94.78|93.48|94.7|93.4|6
1655144190000|2022-06-13 18:16:30|94.76|93.46|94.76|93.46|94.76|93.46|94.76|93.46|1
1655144200000|2022-06-13 18:16:40|94.77|93.47|94.76|93.46|94.79|93.49|94.76|93.46|7
1655144210000|2022-06-13 18:16:50|94.77|93.47|94.77|93.47|94.78|93.48|94.77|93.47|3
1655144220000|2022-06-13 18:17:00|94.78|93.48|94.76|93.46|94.79|93.49|94.76|93.46|3
1655144230000|2022-06-13 18:17:10|94.78|93.48|94.47|93.17|94.78|93.48|94.47|93.17|13
1655144240000|2022-06-13 18:17:20|94.48|93.18|94.48|93.18|94.48|93.18|94.48|93.18|1
1655144250000|2022-06-13 18:17:30|94.47|93.17|94.47|93.17|94.47|93.17|94.45|93.15|5
1655144260000|2022-06-13 18:17:40|94.44|93.14|94.44|93.14|94.44|93.14|94.37|93.07|12
1655144270000|2022-06-13 18:17:50|94.45|93.15|94.46|93.16|94.49|93.19|94.45|93.15|8
1655144280000|2022-06-13 18:18:00|94.43|93.13|94.4|93.1|94.43|93.13|94.4|93.1|2
1655144290000|2022-06-13 18:18:10|94.39|93.09|94.36|93.06|94.41|93.11|94.36|93.06|10
1655144300000|2022-06-13 18:18:20|94.35|93.05|94.3|93|94.35|93.05|94.3|93|4
1655144310000|2022-06-13 18:18:30|94.28|92.98|94.26|92.96|94.28|92.98|94.26|92.96|5
1655144320000|2022-06-13 18:18:40|94.25|92.95|94.16|92.86|94.25|92.95|94.15|92.85|10
1655144330000|2022-06-13 18:18:50|94.17|92.87|94.16|92.86|94.17|92.87|94.16|92.86|2
1655144340000|2022-06-13 18:19:00|94.17|92.87|94.15|92.85|94.17|92.87|94.15|92.85|5
1655144360000|2022-06-13 18:19:20|94.16|92.86|94.17|92.87|94.22|92.92|94.16|92.86|6
1655144380000|2022-06-13 18:19:40|94.2|92.9|94.34|93.04|94.34|93.04|94.16|92.86|10
1655144390000|2022-06-13 18:19:50|94.33|93.03|94.37|93.07|94.42|93.12|94.33|93.03|11
1655144400000|2022-06-13 18:20:00|94.4|93.1|94.45|93.15|94.46|93.16|94.37|93.07|11
1655144410000|2022-06-13 18:20:10|94.46|93.16|94.47|93.17|94.47|93.17|94.46|93.16|2
1655144420000|2022-06-13 18:20:20|94.49|93.19|94.52|93.22|94.52|93.22|94.47|93.17|6
1655144430000|2022-06-13 18:20:30|94.51|93.21|94.6|93.3|94.6|93.3|94.51|93.21|7
1655144440000|2022-06-13 18:20:40|94.62|93.32|94.67|93.37|94.77|93.47|94.62|93.32|12
1655144450000|2022-06-13 18:20:50|94.69|93.39|94.65|93.35|94.76|93.46|94.65|93.35|9
1655144460000|2022-06-13 18:21:00|94.67|93.37|94.77|93.47|94.77|93.47|94.67|93.37|6
1655144470000|2022-06-13 18:21:10|94.78|93.48|94.87|93.57|94.87|93.57|94.78|93.48|8
1655144480000|2022-06-13 18:21:20|94.86|93.56|94.79|93.49|94.86|93.56|94.79|93.49|14
1655144490000|2022-06-13 18:21:30|94.82|93.52|94.88|93.58|94.88|93.58|94.8|93.5|8
1655144500000|2022-06-13 18:21:40|94.87|93.57|94.81|93.51|94.87|93.57|94.81|93.51|5
1655144510000|2022-06-13 18:21:50|94.8|93.5|94.76|93.46|94.82|93.52|94.76|93.46|7
1655144520000|2022-06-13 18:22:00|94.77|93.47|94.82|93.52|94.82|93.52|94.77|93.47|6
1655144530000|2022-06-13 18:22:10|94.8|93.5|94.79|93.49|94.8|93.5|94.79|93.49|2
1655144540000|2022-06-13 18:22:20|94.77|93.47|94.77|93.47|94.84|93.54|94.76|93.46|12
1655144550000|2022-06-13 18:22:30|94.78|93.48|94.69|93.39|94.78|93.48|94.69|93.39|5
1655144560000|2022-06-13 18:22:40|94.72|93.42|94.73|93.43|94.73|93.43|94.71|93.41|4
1655144570000|2022-06-13 18:22:50|94.74|93.44|94.76|93.46|94.77|93.47|94.74|93.44|8
1655144580000|2022-06-13 18:23:00|94.78|93.48|94.76|93.46|94.78|93.48|94.75|93.45|4
1655144590000|2022-06-13 18:23:10|94.77|93.47|94.86|93.56|94.86|93.56|94.77|93.47|6
1655144600000|2022-06-13 18:23:20|94.85|93.55|94.79|93.49|94.85|93.55|94.78|93.48|5
1655144610000|2022-06-13 18:23:30|94.83|93.53|94.77|93.47|94.85|93.55|94.76|93.46|9
1655144620000|2022-06-13 18:23:40|94.82|93.52|94.88|93.58|94.88|93.58|94.82|93.52|7
1655144630000|2022-06-13 18:23:50|94.91|93.61|94.88|93.58|94.91|93.61|94.88|93.58|5
1655144640000|2022-06-13 18:24:00|94.89|93.59|94.96|93.66|94.96|93.66|94.87|93.57|7
1655144650000|2022-06-13 18:24:10|94.97|93.67|94.9|93.6|94.97|93.67|94.9|93.6|7
1655144660000|2022-06-13 18:24:20|94.89|93.59|94.95|93.65|94.95|93.65|94.88|93.58|7
1655144670000|2022-06-13 18:24:30|94.96|93.66|95.05|93.75|95.07|93.77|94.96|93.66|7
1655144680000|2022-06-13 18:24:40|95.06|93.76|94.99|93.69|95.08|93.78|94.99|93.69|9
1655144690000|2022-06-13 18:24:50|94.98|93.68|94.97|93.67|94.98|93.68|94.97|93.67|2
1655144700000|2022-06-13 18:25:00|94.98|93.68|95.06|93.76|95.06|93.76|94.98|93.68|9
1655144710000|2022-06-13 18:25:10|95.07|93.77|95.06|93.76|95.1|93.8|94.97|93.67|18
1655144720000|2022-06-13 18:25:20|95.07|93.77|94.98|93.68|95.07|93.77|94.98|93.68|3
1655144730000|2022-06-13 18:25:30|95|93.7|95.14|93.84|95.15|93.85|95|93.7|10
1655144740000|2022-06-13 18:25:40|95.17|93.87|95.15|93.85|95.17|93.87|95.14|93.84|11
1655144750000|2022-06-13 18:25:50|95.14|93.84|94.98|93.68|95.14|93.84|94.98|93.68|9
1655144760000|2022-06-13 18:26:00|94.97|93.67|94.97|93.67|94.97|93.67|94.96|93.66|5
1655144770000|2022-06-13 18:26:10|95.01|93.71|95.15|93.85|95.15|93.85|95.01|93.71|5
1655144780000|2022-06-13 18:26:20|95.16|93.86|95.08|93.78|95.17|93.87|95.08|93.78|8
1655144790000|2022-06-13 18:26:30|95.07|93.77|95.02|93.72|95.07|93.77|94.98|93.68|9
1655144800000|2022-06-13 18:26:40|95.01|93.71|94.96|93.66|95.01|93.71|94.96|93.66|3
1655144810000|2022-06-13 18:26:50|94.97|93.67|94.97|93.67|94.98|93.68|94.96|93.66|4
1655144820000|2022-06-13 18:27:00|94.96|93.66|95.05|93.75|95.05|93.75|94.95|93.65|12
1655144830000|2022-06-13 18:27:10|95.06|93.76|95.16|93.86|95.16|93.86|95.06|93.76|6
1655144840000|2022-06-13 18:27:20|95.17|93.87|95.16|93.86|95.17|93.87|95.16|93.86|2
1655144850000|2022-06-13 18:27:30|95.17|93.87|95.16|93.86|95.17|93.87|95.15|93.85|4
1655144860000|2022-06-13 18:27:40|95.17|93.87|95.19|93.89|95.22|93.92|95.17|93.87|9
1655144870000|2022-06-13 18:27:50|95.2|93.9|95.26|93.96|95.26|93.96|95.2|93.9|5
1655144880000|2022-06-13 18:28:00|95.25|93.95|95.15|93.85|95.25|93.95|95.15|93.85|5
1655144890000|2022-06-13 18:28:10|95.12|93.82|94.97|93.67|95.12|93.82|94.97|93.67|12
1655144900000|2022-06-13 18:28:20|94.98|93.68|94.96|93.66|94.98|93.68|94.95|93.65|5
1655144910000|2022-06-13 18:28:30|94.95|93.65|94.95|93.65|94.95|93.65|94.95|93.65|1
1655144930000|2022-06-13 18:28:50|94.99|93.69|95.05|93.75|95.05|93.75|94.99|93.69|5
1655144950000|2022-06-13 18:29:10|95.06|93.76|95.02|93.72|95.06|93.76|95.02|93.72|4
1655144960000|2022-06-13 18:29:20|95.04|93.74|95.14|93.84|95.14|93.84|95.04|93.74|7
1655144970000|2022-06-13 18:29:30|95.17|93.87|95.16|93.86|95.22|93.92|95.16|93.86|11
1655144980000|2022-06-13 18:29:40|95.15|93.85|95.13|93.83|95.15|93.85|95.12|93.82|4
1655144990000|2022-06-13 18:29:50|95.12|93.82|95.06|93.76|95.12|93.82|95.05|93.75|5
1655145000000|2022-06-13 18:30:00|95.08|93.78|95.15|93.85|95.15|93.85|95.06|93.76|12
1655145010000|2022-06-13 18:30:10|95.16|93.86|95.15|93.85|95.16|93.86|95.15|93.85|4
1655145020000|2022-06-13 18:30:20|95.16|93.86|95.26|93.96|95.26|93.96|95.16|93.86|5
1655145030000|2022-06-13 18:30:30|95.27|93.97|95.19|93.89|95.27|93.97|95.19|93.89|5
1655145040000|2022-06-13 18:30:40|95.18|93.88|95.16|93.86|95.18|93.88|95.16|93.86|3
1655145060000|2022-06-13 18:31:00|95.13|93.83|95.12|93.82|95.13|93.83|95.12|93.82|2
1655145070000|2022-06-13 18:31:10|95.11|93.81|94.96|93.66|95.11|93.81|94.96|93.66|16
1655145080000|2022-06-13 18:31:20|94.97|93.67|94.96|93.66|94.97|93.67|94.96|93.66|2
1655145090000|2022-06-13 18:31:30|95|93.7|94.95|93.65|95|93.7|94.95|93.65|3
1655145100000|2022-06-13 18:31:40|94.96|93.66|95.05|93.75|95.05|93.75|94.96|93.66|4
1655145110000|2022-06-13 18:31:50|95.06|93.76|94.98|93.68|95.06|93.76|94.96|93.66|5
1655145120000|2022-06-13 18:32:00|95|93.7|95.02|93.72|95.04|93.74|94.94|93.64|11
1655145130000|2022-06-13 18:32:10|94.97|93.67|94.96|93.66|94.97|93.67|94.96|93.66|4
1655145140000|2022-06-13 18:32:20|94.99|93.69|95.04|93.74|95.06|93.76|94.99|93.69|7
1655145150000|2022-06-13 18:32:30|94.99|93.69|94.96|93.66|94.99|93.69|94.92|93.62|9
1655145160000|2022-06-13 18:32:40|94.95|93.65|94.86|93.56|94.95|93.65|94.86|93.56|7
1655145170000|2022-06-13 18:32:50|94.87|93.57|95|93.7|95|93.7|94.87|93.57|13
1655145180000|2022-06-13 18:33:00|94.97|93.67|94.88|93.58|94.98|93.68|94.88|93.58|8
1655145190000|2022-06-13 18:33:10|94.87|93.57|94.89|93.59|94.92|93.62|94.86|93.56|11
1655145200000|2022-06-13 18:33:20|94.87|93.57|94.87|93.57|94.92|93.62|94.85|93.55|12
1655145210000|2022-06-13 18:33:30|94.88|93.58|94.97|93.67|94.99|93.69|94.88|93.58|12
1655145220000|2022-06-13 18:33:40|95|93.7|95.07|93.77|95.07|93.77|95|93.7|9
1655145230000|2022-06-13 18:33:50|95.08|93.78|95.16|93.86|95.17|93.87|95.08|93.78|6
1655145240000|2022-06-13 18:34:00|95.14|93.84|95.08|93.78|95.14|93.84|95.06|93.76|10
1655145250000|2022-06-13 18:34:10|95.12|93.82|95.15|93.85|95.17|93.87|95.11|93.81|7
1655145260000|2022-06-13 18:34:20|95.11|93.81|95.08|93.78|95.11|93.81|95.08|93.78|9
1655145270000|2022-06-13 18:34:30|95.07|93.77|94.89|93.59|95.07|93.77|94.89|93.59|17
1655145280000|2022-06-13 18:34:40|94.91|93.61|94.93|93.63|94.94|93.64|94.89|93.59|6
1655145290000|2022-06-13 18:34:50|94.94|93.64|94.94|93.64|94.94|93.64|94.94|93.64|1
1655145300000|2022-06-13 18:35:00|94.93|93.63|94.96|93.66|94.97|93.67|94.89|93.59|10
1655145310000|2022-06-13 18:35:10|94.97|93.67|94.98|93.68|95.02|93.72|94.97|93.67|6
1655145320000|2022-06-13 18:35:20|95|93.7|94.96|93.66|95|93.7|94.95|93.65|7
1655145330000|2022-06-13 18:35:30|94.98|93.68|95.06|93.76|95.06|93.76|94.97|93.67|9
1655145340000|2022-06-13 18:35:40|95.05|93.75|95.06|93.76|95.07|93.77|95.05|93.75|4
1655145350000|2022-06-13 18:35:50|95.05|93.75|95.03|93.73|95.06|93.76|95.03|93.73|5
1655145360000|2022-06-13 18:36:00|95.04|93.74|94.96|93.66|95.05|93.75|94.96|93.66|5
1655145370000|2022-06-13 18:36:10|94.98|93.68|94.99|93.69|94.99|93.69|94.93|93.63|9
1655145380000|2022-06-13 18:36:20|94.98|93.68|95.06|93.76|95.08|93.78|94.98|93.68|9
1655145390000|2022-06-13 18:36:30|95.08|93.78|95.22|93.92|95.23|93.93|95.08|93.78|10
1655145400000|2022-06-13 18:36:40|95.21|93.91|95.23|93.93|95.24|93.94|95.21|93.91|4
1655145410000|2022-06-13 18:36:50|95.21|93.91|95.17|93.87|95.21|93.91|95.16|93.86|8
1655145420000|2022-06-13 18:37:00|95.18|93.88|95.25|93.95|95.25|93.95|95.18|93.88|9
1655145430000|2022-06-13 18:37:10|95.24|93.94|95.33|94.03|95.33|94.03|95.24|93.94|4
1655145440000|2022-06-13 18:37:20|95.32|94.02|95.27|93.97|95.33|94.03|95.27|93.97|6
1655145450000|2022-06-13 18:37:30|95.28|93.98|95.24|93.94|95.3|94|95.24|93.94|12
1655145460000|2022-06-13 18:37:40|95.26|93.96|95.25|93.95|95.27|93.97|95.25|93.95|8
1655145470000|2022-06-13 18:37:50|95.23|93.93|95.17|93.87|95.23|93.93|95.17|93.87|6
1655145480000|2022-06-13 18:38:00|95.22|93.92|95.19|93.89|95.24|93.94|95.19|93.89|5
1655145490000|2022-06-13 18:38:10|95.2|93.9|95.19|93.89|95.2|93.9|95.18|93.88|3
1655145500000|2022-06-13 18:38:20|95.18|93.88|95.15|93.85|95.18|93.88|95.15|93.85|4
1655145510000|2022-06-13 18:38:30|95.16|93.86|95.14|93.84|95.16|93.86|95.14|93.84|3
1655145520000|2022-06-13 18:38:40|95.13|93.83|95.16|93.86|95.17|93.87|95.13|93.83|4
1655145530000|2022-06-13 18:38:50|95.19|93.89|95.19|93.89|95.19|93.89|95.19|93.89|1
1655145540000|2022-06-13 18:39:00|95.16|93.86|95.23|93.93|95.23|93.93|95.16|93.86|3
1655145550000|2022-06-13 18:39:10|95.26|93.96|95.26|93.96|95.26|93.96|95.26|93.96|1
1655145560000|2022-06-13 18:39:20|95.29|93.99|95.36|94.06|95.36|94.06|95.29|93.99|4
1655145570000|2022-06-13 18:39:30|95.35|94.05|95.34|94.04|95.35|94.05|95.34|94.04|2
1655145590000|2022-06-13 18:39:50|95.29|93.99|95.17|93.87|95.29|93.99|95.17|93.87|7
1655145600000|2022-06-13 18:40:00|95.18|93.88|95.22|93.92|95.23|93.93|95.17|93.87|7
1655145610000|2022-06-13 18:40:10|95.21|93.91|95.17|93.87|95.21|93.91|95.17|93.87|4
1655145630000|2022-06-13 18:40:30|95.18|93.88|95.34|94.04|95.34|94.04|95.18|93.88|9
1655145640000|2022-06-13 18:40:40|95.35|94.05|95.35|94.05|95.35|94.05|95.35|94.05|1
1655145650000|2022-06-13 18:40:50|95.34|94.04|95.27|93.97|95.34|94.04|95.27|93.97|10
1655145680000|2022-06-13 18:41:20|95.3|94|95.34|94.04|95.35|94.05|95.3|94|5
1655145690000|2022-06-13 18:41:30|95.36|94.06|95.37|94.07|95.37|94.07|95.36|94.06|2
1655145700000|2022-06-13 18:41:40|95.39|94.09|95.42|94.12|95.44|94.14|95.39|94.09|7
1655145710000|2022-06-13 18:41:50|95.41|94.11|95.35|94.05|95.41|94.11|95.34|94.04|6
1655145720000|2022-06-13 18:42:00|95.34|94.04|95.25|93.95|95.37|94.07|95.25|93.95|16
1655145730000|2022-06-13 18:42:10|95.27|93.97|95.26|93.96|95.27|93.97|95.26|93.96|2
1655145740000|2022-06-13 18:42:20|95.25|93.95|95.18|93.88|95.25|93.95|95.18|93.88|4
1655145750000|2022-06-13 18:42:30|95.17|93.87|95.17|93.87|95.17|93.87|95.16|93.86|3
1655145760000|2022-06-13 18:42:40|95.18|93.88|95.12|93.82|95.18|93.88|95.12|93.82|8
1655145770000|2022-06-13 18:42:50|95.13|93.83|95.11|93.81|95.15|93.85|95.11|93.81|8
1655145780000|2022-06-13 18:43:00|95.12|93.82|95.15|93.85|95.15|93.85|95.12|93.82|4
1655145790000|2022-06-13 18:43:10|95.17|93.87|95.14|93.84|95.17|93.87|95.14|93.84|3
1655145800000|2022-06-13 18:43:20|95.13|93.83|95.07|93.77|95.13|93.83|95.07|93.77|5
1655145810000|2022-06-13 18:43:30|95.08|93.78|95.07|93.77|95.08|93.78|95.06|93.76|5
1655145830000|2022-06-13 18:43:50|95.1|93.8|95.16|93.86|95.16|93.86|95.1|93.8|5
1655145840000|2022-06-13 18:44:00|95.15|93.85|95.13|93.83|95.17|93.87|95.13|93.83|8
1655145850000|2022-06-13 18:44:10|95.14|93.84|95.16|93.86|95.16|93.86|95.14|93.84|2
1655145860000|2022-06-13 18:44:20|95.15|93.85|95.17|93.87|95.17|93.87|95.15|93.85|3
1655145870000|2022-06-13 18:44:30|95.18|93.88|95.27|93.97|95.27|93.97|95.18|93.88|6
1655145880000|2022-06-13 18:44:40|95.29|93.99|95.3|94|95.3|94|95.29|93.99|2
1655145900000|2022-06-13 18:45:00|95.29|93.99|95.27|93.97|95.29|93.99|95.27|93.97|2
1655145910000|2022-06-13 18:45:10|95.26|93.96|95.28|93.98|95.3|94|95.26|93.96|6
1655145920000|2022-06-13 18:45:20|95.27|93.97|95.37|94.07|95.37|94.07|95.27|93.97|7
1655145960000|2022-06-13 18:46:00|95.38|94.08|95.39|94.09|95.43|94.13|95.38|94.08|5
1655145970000|2022-06-13 18:46:10|95.4|94.1|95.42|94.12|95.43|94.13|95.4|94.1|4
1655145980000|2022-06-13 18:46:20|95.41|94.11|95.36|94.06|95.41|94.11|95.35|94.05|7
1655145990000|2022-06-13 18:46:30|95.33|94.03|95.26|93.96|95.34|94.04|95.23|93.93|11
1655146000000|2022-06-13 18:46:40|95.24|93.94|95.2|93.9|95.24|93.94|95.2|93.9|3
1655146010000|2022-06-13 18:46:50|95.19|93.89|95.17|93.87|95.2|93.9|95.17|93.87|6
1655146020000|2022-06-13 18:47:00|95.19|93.89|95.06|93.76|95.19|93.89|95.06|93.76|15
1655146030000|2022-06-13 18:47:10|95.08|93.78|94.99|93.69|95.08|93.78|94.96|93.66|10
1655146040000|2022-06-13 18:47:20|94.98|93.68|95.06|93.76|95.07|93.77|94.97|93.67|8
1655146050000|2022-06-13 18:47:30|95.04|93.74|94.97|93.67|95.04|93.74|94.97|93.67|5
1655146060000|2022-06-13 18:47:40|95.03|93.73|95.05|93.75|95.05|93.75|95.03|93.73|3
1655146070000|2022-06-13 18:47:50|95.07|93.77|95.06|93.76|95.07|93.77|95.06|93.76|4
1655146080000|2022-06-13 18:48:00|94.99|93.69|94.9|93.6|94.99|93.69|94.86|93.56|19
1655146090000|2022-06-13 18:48:10|94.89|93.59|94.89|93.59|94.89|93.59|94.89|93.59|1
1655146100000|2022-06-13 18:48:20|94.88|93.58|94.95|93.65|94.96|93.66|94.88|93.58|7
1655146110000|2022-06-13 18:48:30|94.94|93.64|94.95|93.65|94.95|93.65|94.93|93.63|4
1655146120000|2022-06-13 18:48:40|94.96|93.66|95.12|93.82|95.12|93.82|94.96|93.66|10
1655146130000|2022-06-13 18:48:50|95.13|93.83|95.09|93.79|95.15|93.85|95.09|93.79|6
1655146140000|2022-06-13 18:49:00|95.08|93.78|94.98|93.68|95.09|93.79|94.98|93.68|8
1655146150000|2022-06-13 18:49:10|94.97|93.67|94.87|93.57|94.97|93.67|94.87|93.57|7
1655146160000|2022-06-13 18:49:20|94.88|93.58|94.95|93.65|94.95|93.65|94.88|93.58|8
1655146170000|2022-06-13 18:49:30|94.96|93.66|94.9|93.6|94.98|93.68|94.9|93.6|7
1655146180000|2022-06-13 18:49:40|94.92|93.62|94.93|93.63|94.93|93.63|94.89|93.59|5
1655146200000|2022-06-13 18:50:00|94.91|93.61|94.95|93.65|94.96|93.66|94.89|93.59|8
1655146220000|2022-06-13 18:50:20|94.94|93.64|94.87|93.57|94.95|93.65|94.87|93.57|7
1655146230000|2022-06-13 18:50:30|94.86|93.56|94.94|93.64|94.94|93.64|94.86|93.56|4
1655146240000|2022-06-13 18:50:40|94.93|93.63|94.91|93.61|94.93|93.63|94.91|93.61|2
1655146250000|2022-06-13 18:50:50|94.93|93.63|94.93|93.63|94.93|93.63|94.93|93.63|1
1655146260000|2022-06-13 18:51:00|94.94|93.64|94.95|93.65|94.96|93.66|94.94|93.64|6
1655146270000|2022-06-13 18:51:10|94.94|93.64|94.88|93.58|94.94|93.64|94.88|93.58|6
1655146280000|2022-06-13 18:51:20|94.87|93.57|94.85|93.55|94.87|93.57|94.83|93.53|6
1655146290000|2022-06-13 18:51:30|94.86|93.56|94.87|93.57|94.87|93.57|94.86|93.56|2
1655146300000|2022-06-13 18:51:40|94.86|93.56|94.86|93.56|94.86|93.56|94.86|93.56|1
1655146330000|2022-06-13 18:52:10|94.84|93.54|94.79|93.49|94.84|93.54|94.79|93.49|3
1655146340000|2022-06-13 18:52:20|94.78|93.48|94.75|93.45|94.78|93.48|94.68|93.38|9
1655146350000|2022-06-13 18:52:30|94.76|93.46|94.76|93.46|94.76|93.46|94.76|93.46|1
1655146360000|2022-06-13 18:52:40|94.71|93.41|94.59|93.29|94.71|93.41|94.59|93.29|7
1655146370000|2022-06-13 18:52:50|94.56|93.26|94.57|93.27|94.58|93.28|94.56|93.26|3
1655146380000|2022-06-13 18:53:00|94.6|93.3|94.6|93.3|94.62|93.32|94.6|93.3|4
1655146390000|2022-06-13 18:53:10|94.58|93.28|94.57|93.27|94.6|93.3|94.57|93.27|7
1655146410000|2022-06-13 18:53:30|94.56|93.26|94.56|93.26|94.56|93.26|94.56|93.26|1
1655146420000|2022-06-13 18:53:40|94.57|93.27|94.55|93.25|94.57|93.27|94.55|93.25|3
1655146440000|2022-06-13 18:54:00|94.54|93.24|94.46|93.16|94.55|93.25|94.44|93.14|12
1655146450000|2022-06-13 18:54:10|94.45|93.15|94.5|93.2|94.5|93.2|94.45|93.15|4
1655146460000|2022-06-13 18:54:20|94.51|93.21|94.51|93.21|94.52|93.22|94.5|93.2|5
1655146470000|2022-06-13 18:54:30|94.5|93.2|94.47|93.17|94.52|93.22|94.47|93.17|6
1655146480000|2022-06-13 18:54:40|94.46|93.16|94.45|93.15|94.46|93.16|94.45|93.15|2
1655146490000|2022-06-13 18:54:50|94.46|93.16|94.51|93.21|94.51|93.21|94.46|93.16|3
1655146500000|2022-06-13 18:55:00|94.5|93.2|94.47|93.17|94.51|93.21|94.46|93.16|7
1655146510000|2022-06-13 18:55:10|94.5|93.2|94.56|93.26|94.62|93.32|94.5|93.2|12
1655146530000|2022-06-13 18:55:30|94.55|93.25|94.46|93.16|94.55|93.25|94.46|93.16|6
1655146540000|2022-06-13 18:55:40|94.48|93.18|94.46|93.16|94.48|93.18|94.46|93.16|2
1655146560000|2022-06-13 18:56:00|94.45|93.15|94.37|93.07|94.46|93.16|94.37|93.07|5
1655146570000|2022-06-13 18:56:10|94.38|93.08|94.5|93.2|94.52|93.22|94.38|93.08|10
1655146580000|2022-06-13 18:56:20|94.49|93.19|94.48|93.18|94.5|93.2|94.48|93.18|6
1655146590000|2022-06-13 18:56:30|94.47|93.17|94.47|93.17|94.47|93.17|94.47|93.17|1
1655146600000|2022-06-13 18:56:40|94.49|93.19|94.46|93.16|94.52|93.22|94.46|93.16|7
1655146620000|2022-06-13 18:57:00|94.45|93.15|94.37|93.07|94.45|93.15|94.37|93.07|6
1655146630000|2022-06-13 18:57:10|94.35|93.05|94.22|92.92|94.35|93.05|94.22|92.92|8
1655146640000|2022-06-13 18:57:20|94.21|92.91|94.17|92.87|94.21|92.91|94.17|92.87|4
1655146650000|2022-06-13 18:57:30|94.16|92.86|94.24|92.94|94.24|92.94|94.16|92.86|4
1655146660000|2022-06-13 18:57:40|94.26|92.96|94.26|92.96|94.26|92.96|94.25|92.95|3
1655146670000|2022-06-13 18:57:50|94.25|92.95|94.24|92.94|94.25|92.95|94.17|92.87|7
1655146680000|2022-06-13 18:58:00|94.23|92.93|94.24|92.94|94.24|92.94|94.17|92.87|7
1655146690000|2022-06-13 18:58:10|94.25|92.95|94.25|92.95|94.26|92.96|94.25|92.95|3
1655146700000|2022-06-13 18:58:20|94.26|92.96|94.34|93.04|94.35|93.05|94.26|92.96|11
1655146720000|2022-06-13 18:58:40|94.36|93.06|94.44|93.14|94.44|93.14|94.36|93.06|4
1655146740000|2022-06-13 18:59:00|94.4|93.1|94.37|93.07|94.4|93.1|94.37|93.07|5
1655146750000|2022-06-13 18:59:10|94.38|93.08|94.36|93.06|94.38|93.08|94.35|93.05|5
1655146760000|2022-06-13 18:59:20|94.35|93.05|94.19|92.89|94.35|93.05|94.19|92.89|8
1655146770000|2022-06-13 18:59:30|94.17|92.87|94.2|92.9|94.2|92.9|94.17|92.87|3
1655146780000|2022-06-13 18:59:40|94.19|92.89|94.17|92.87|94.21|92.91|94.16|92.86|8
1655146790000|2022-06-13 18:59:50|94.18|92.88|94.19|92.89|94.22|92.92|94.16|92.86|8
1655146800000|2022-06-13 19:00:00|94.18|92.88|94.19|92.89|94.19|92.89|94.17|92.87|3
1655146810000|2022-06-13 19:00:10|94.18|92.88|94.16|92.86|94.18|92.88|94.16|92.86|3
1655146820000|2022-06-13 19:00:20|94.15|92.85|94.06|92.76|94.15|92.85|94.06|92.76|10
1655146830000|2022-06-13 19:00:30|94.08|92.78|94.08|92.78|94.14|92.84|94.08|92.78|5
1655146840000|2022-06-13 19:00:40|94.07|92.77|94.15|92.85|94.15|92.85|94.07|92.77|4
1655146850000|2022-06-13 19:00:50|94.16|92.86|94.24|92.94|94.24|92.94|94.16|92.86|5
1655146860000|2022-06-13 19:01:00|94.26|92.96|94.24|92.94|94.26|92.96|94.22|92.92|6
1655146870000|2022-06-13 19:01:10|94.26|92.96|94.26|92.96|94.26|92.96|94.26|92.96|1
1655146880000|2022-06-13 19:01:20|94.24|92.94|94.16|92.86|94.26|92.96|94.15|92.85|8
1655146900000|2022-06-13 19:01:40|94.15|92.85|94.15|92.85|94.15|92.85|94.15|92.85|1
1655146910000|2022-06-13 19:01:50|94.14|92.84|94.13|92.83|94.14|92.84|94.13|92.83|2
1655146920000|2022-06-13 19:02:00|94.12|92.82|94.05|92.75|94.12|92.82|94.05|92.75|10
1655146940000|2022-06-13 19:02:20|94.07|92.77|93.95|92.65|94.07|92.77|93.95|92.65|6
1655146950000|2022-06-13 19:02:30|93.96|92.66|94.06|92.76|94.07|92.77|93.96|92.66|6
1655146960000|2022-06-13 19:02:40|94.05|92.75|94.05|92.75|94.09|92.79|94.05|92.75|5
1655146970000|2022-06-13 19:02:50|94.08|92.78|94.05|92.75|94.08|92.78|94.05|92.75|2
1655146980000|2022-06-13 19:03:00|94.04|92.74|93.99|92.69|94.07|92.77|93.96|92.66|8
1655146990000|2022-06-13 19:03:10|93.96|92.66|93.95|92.65|93.97|92.67|93.95|92.65|7
1655147000000|2022-06-13 19:03:20|93.96|92.66|93.88|92.58|93.97|92.67|93.88|92.58|10
1655147010000|2022-06-13 19:03:30|93.87|92.57|94.01|92.71|94.01|92.71|93.86|92.56|6
1655147020000|2022-06-13 19:03:40|94.06|92.76|94.17|92.87|94.21|92.91|94.06|92.76|11
1655147030000|2022-06-13 19:03:50|94.18|92.88|94.16|92.86|94.18|92.88|94.16|92.86|3
1655147040000|2022-06-13 19:04:00|94.15|92.85|94.15|92.85|94.15|92.85|94.14|92.84|3
1655147050000|2022-06-13 19:04:10|94.16|92.86|94.23|92.93|94.23|92.93|94.16|92.86|5
1655147060000|2022-06-13 19:04:20|94.24|92.94|94.32|93.02|94.32|93.02|94.24|92.94|2
1655147070000|2022-06-13 19:04:30|94.31|93.01|94.25|92.95|94.32|93.02|94.25|92.95|4
1655147080000|2022-06-13 19:04:40|94.2|92.9|94.18|92.88|94.2|92.9|94.16|92.86|6
1655147090000|2022-06-13 19:04:50|94.17|92.87|94.23|92.93|94.23|92.93|94.17|92.87|3
1655147100000|2022-06-13 19:05:00|94.24|92.94|94.22|92.92|94.24|92.94|94.22|92.92|2
1655147110000|2022-06-13 19:05:10|94.16|92.86|94.24|92.94|94.24|92.94|94.16|92.86|10
1655147120000|2022-06-13 19:05:20|94.26|92.96|94.3|93|94.32|93.02|94.26|92.96|9
1655147130000|2022-06-13 19:05:30|94.29|92.99|94.19|92.89|94.29|92.99|94.19|92.89|9
1655147140000|2022-06-13 19:05:40|94.2|92.9|94.24|92.94|94.24|92.94|94.19|92.89|3
1655147150000|2022-06-13 19:05:50|94.23|92.93|94.21|92.91|94.23|92.93|94.18|92.88|5
1655147170000|2022-06-13 19:06:10|94.22|92.92|94.32|93.02|94.34|93.04|94.22|92.92|6
1655147180000|2022-06-13 19:06:20|94.3|93|94.24|92.94|94.3|93|94.23|92.93|7
1655147190000|2022-06-13 19:06:30|94.23|92.93|94.25|92.95|94.25|92.95|94.23|92.93|4
1655147200000|2022-06-13 19:06:40|94.23|92.93|94.26|92.96|94.27|92.97|94.23|92.93|7
1655147210000|2022-06-13 19:06:50|94.25|92.95|94.21|92.91|94.25|92.95|94.21|92.91|6
1655147220000|2022-06-13 19:07:00|94.22|92.92|94.16|92.86|94.22|92.92|94.14|92.84|10
1655147230000|2022-06-13 19:07:10|94.15|92.85|94.17|92.87|94.17|92.87|94.15|92.85|2
1655147240000|2022-06-13 19:07:20|94.16|92.86|94.16|92.86|94.16|92.86|94.15|92.85|3
1655147250000|2022-06-13 19:07:30|94.17|92.87|94.16|92.86|94.17|92.87|94.16|92.86|2
1655147260000|2022-06-13 19:07:40|94.17|92.87|94.16|92.86|94.17|92.87|94.16|92.86|4
1655147270000|2022-06-13 19:07:50|94.22|92.92|94.21|92.91|94.22|92.92|94.21|92.91|2
1655147280000|2022-06-13 19:08:00|94.22|92.92|94.26|92.96|94.26|92.96|94.22|92.92|4
1655147300000|2022-06-13 19:08:20|94.25|92.95|94.16|92.86|94.25|92.95|94.16|92.86|6
1655147310000|2022-06-13 19:08:30|94.15|92.85|94.17|92.87|94.17|92.87|94.15|92.85|2
1655147320000|2022-06-13 19:08:40|94.18|92.88|94.25|92.95|94.25|92.95|94.18|92.88|4
1655147330000|2022-06-13 19:08:50|94.22|92.92|94.18|92.88|94.22|92.92|94.18|92.88|3
1655147340000|2022-06-13 19:09:00|94.16|92.86|94.17|92.87|94.23|92.93|94.16|92.86|8
1655147350000|2022-06-13 19:09:10|94.16|92.86|94.23|92.93|94.23|92.93|94.16|92.86|7
1655147360000|2022-06-13 19:09:20|94.27|92.97|94.34|93.04|94.35|93.05|94.27|92.97|8
1655147370000|2022-06-13 19:09:30|94.29|92.99|94.27|92.97|94.33|93.03|94.27|92.97|7
1655147380000|2022-06-13 19:09:40|94.26|92.96|94.26|92.96|94.26|92.96|94.26|92.96|1
1655147390000|2022-06-13 19:09:50|94.28|92.98|94.32|93.02|94.32|93.02|94.26|92.96|4
1655147400000|2022-06-13 19:10:00|94.27|92.97|94.32|93.02|94.32|93.02|94.27|92.97|2
1655147410000|2022-06-13 19:10:10|94.35|93.05|94.27|92.97|94.36|93.06|94.27|92.97|6
1655147420000|2022-06-13 19:10:20|94.26|92.96|94.16|92.86|94.29|92.99|94.16|92.86|10
1655147430000|2022-06-13 19:10:30|94.15|92.85|94.16|92.86|94.17|92.87|94.15|92.85|4
1655147440000|2022-06-13 19:10:40|94.15|92.85|94.13|92.83|94.16|92.86|94.07|92.77|11
1655147450000|2022-06-13 19:10:50|94.12|92.82|94.15|92.85|94.15|92.85|94.12|92.82|3
1655147460000|2022-06-13 19:11:00|94.11|92.81|94.02|92.72|94.11|92.81|93.97|92.67|14
1655147470000|2022-06-13 19:11:10|94.04|92.74|93.96|92.66|94.05|92.75|93.96|92.66|17
1655147480000|2022-06-13 19:11:20|93.99|92.69|93.95|92.65|93.99|92.69|93.94|92.64|5
1655147500000|2022-06-13 19:11:40|93.96|92.66|93.95|92.65|94.02|92.72|93.95|92.65|11
1655147510000|2022-06-13 19:11:50|93.94|92.64|93.95|92.65|93.95|92.65|93.94|92.64|2
1655147520000|2022-06-13 19:12:00|93.97|92.67|93.97|92.67|93.97|92.67|93.96|92.66|3
1655147530000|2022-06-13 19:12:10|93.96|92.66|93.96|92.66|93.97|92.67|93.96|92.66|3
1655147550000|2022-06-13 19:12:30|93.98|92.68|94.01|92.71|94.02|92.72|93.98|92.68|8
1655147560000|2022-06-13 19:12:40|93.98|92.68|93.95|92.65|93.98|92.68|93.95|92.65|6
1655147580000|2022-06-13 19:13:00|93.96|92.66|93.96|92.66|93.96|92.66|93.96|92.66|1
1655147590000|2022-06-13 19:13:10|93.95|92.65|94|92.7|94.03|92.73|93.94|92.64|10
1655147600000|2022-06-13 19:13:20|94.01|92.71|93.99|92.69|94.01|92.71|93.97|92.67|8
1655147620000|2022-06-13 19:13:40|93.98|92.68|93.96|92.66|93.99|92.69|93.96|92.66|5
1655147640000|2022-06-13 19:14:00|93.97|92.67|93.96|92.66|93.99|92.69|93.95|92.65|7
1655147650000|2022-06-13 19:14:10|93.97|92.67|93.95|92.65|93.98|92.68|93.95|92.65|4
1655147660000|2022-06-13 19:14:20|93.96|92.66|93.96|92.66|93.96|92.66|93.96|92.66|1
1655147670000|2022-06-13 19:14:30|93.98|92.68|93.98|92.68|93.98|92.68|93.98|92.68|1
1655147680000|2022-06-13 19:14:40|93.99|92.69|93.96|92.66|93.99|92.69|93.96|92.66|4
1655147690000|2022-06-13 19:14:50|93.97|92.67|93.93|92.63|93.98|92.68|93.93|92.63|8
1655147700000|2022-06-13 19:15:00|93.97|92.67|93.96|92.66|93.99|92.69|93.95|92.65|7
1655147710000|2022-06-13 19:15:10|93.97|92.67|93.96|92.66|93.97|92.67|93.96|92.66|4
1655147720000|2022-06-13 19:15:20|93.97|92.67|93.97|92.67|93.97|92.67|93.97|92.67|1
1655147730000|2022-06-13 19:15:30|93.98|92.68|93.98|92.68|93.98|92.68|93.98|92.68|1
1655147740000|2022-06-13 19:15:40|94.03|92.73|94.01|92.71|94.03|92.73|94.01|92.71|2
1655147750000|2022-06-13 19:15:50|94.02|92.72|93.8|92.5|94.02|92.72|93.76|92.46|14
1655147760000|2022-06-13 19:16:00|93.81|92.51|93.95|92.65|93.95|92.65|93.8|92.5|12
1655147770000|2022-06-13 19:16:10|93.96|92.66|93.82|92.52|94.02|92.72|93.79|92.49|20
1655147780000|2022-06-13 19:16:20|93.81|92.51|93.85|92.55|93.85|92.55|93.79|92.49|7
1655147790000|2022-06-13 19:16:30|93.81|92.51|94.08|92.78|94.08|92.78|93.81|92.51|12
1655147800000|2022-06-13 19:16:40|94.16|92.86|94.28|92.98|94.28|92.98|94.16|92.86|7
1655147810000|2022-06-13 19:16:50|94.3|93|94.3|93|94.3|93|94.3|93|1
1655147820000|2022-06-13 19:17:00|94.4|93.1|94.42|93.12|94.42|93.12|94.34|93.04|11
1655147830000|2022-06-13 19:17:10|94.43|93.13|94.62|93.32|94.62|93.32|94.43|93.13|14
1655147840000|2022-06-13 19:17:20|94.6|93.3|94.38|93.08|94.6|93.3|94.38|93.08|17
1655147850000|2022-06-13 19:17:30|94.37|93.07|94.19|92.89|94.37|93.07|94.19|92.89|18
1655147860000|2022-06-13 19:17:40|94.2|92.9|94.08|92.78|94.25|92.95|94.08|92.78|25
1655147870000|2022-06-13 19:17:50|94.07|92.77|94.07|92.77|94.09|92.79|94.06|92.76|12
1655147880000|2022-06-13 19:18:00|94.08|92.78|94.22|92.92|94.22|92.92|94.08|92.78|12
1655147890000|2022-06-13 19:18:10|94.24|92.94|94.26|92.96|94.26|92.96|94.22|92.92|12
1655147900000|2022-06-13 19:18:20|94.25|92.95|94.16|92.86|94.26|92.96|94.14|92.84|12
1655147910000|2022-06-13 19:18:30|94.17|92.87|94.2|92.9|94.2|92.9|94.16|92.86|5
1655147920000|2022-06-13 19:18:40|94.19|92.89|94.16|92.86|94.21|92.91|94.16|92.86|9
1655147930000|2022-06-13 19:18:50|94.13|92.83|94.15|92.85|94.16|92.86|94.13|92.83|5
1655147940000|2022-06-13 19:19:00|94.16|92.86|94.16|92.86|94.17|92.87|94.14|92.84|7
1655147950000|2022-06-13 19:19:10|94.18|92.88|94.17|92.87|94.19|92.89|94.16|92.86|6
1655147960000|2022-06-13 19:19:20|94.16|92.86|94.16|92.86|94.17|92.87|94.15|92.85|4
1655147970000|2022-06-13 19:19:30|94.17|92.87|94.17|92.87|94.17|92.87|94.16|92.86|3
1655147980000|2022-06-13 19:19:40|94.2|92.9|94.34|93.04|94.34|93.04|94.2|92.9|7
1655147990000|2022-06-13 19:19:50|94.37|93.07|94.39|93.09|94.44|93.14|94.37|93.07|9
1655148000000|2022-06-13 19:20:00|94.38|93.08|94.4|93.1|94.4|93.1|94.29|92.99|13
1655148010000|2022-06-13 19:20:10|94.41|93.11|94.42|93.12|94.42|93.12|94.41|93.11|2
1655148020000|2022-06-13 19:20:20|94.43|93.13|94.37|93.07|94.44|93.14|94.35|93.05|12
1655148030000|2022-06-13 19:20:30|94.36|93.06|94.39|93.09|94.4|93.1|94.36|93.06|3
1655148040000|2022-06-13 19:20:40|94.4|93.1|94.42|93.12|94.42|93.12|94.4|93.1|3
1655148050000|2022-06-13 19:20:50|94.43|93.13|94.45|93.15|94.45|93.15|94.41|93.11|4
1655148060000|2022-06-13 19:21:00|94.46|93.16|94.46|93.16|94.46|93.16|94.45|93.15|3
1655148070000|2022-06-13 19:21:10|94.45|93.15|94.46|93.16|94.46|93.16|94.45|93.15|2
1655148080000|2022-06-13 19:21:20|94.45|93.15|94.45|93.15|94.45|93.15|94.44|93.14|3
1655148090000|2022-06-13 19:21:30|94.46|93.16|94.46|93.16|94.46|93.16|94.45|93.15|5
1655148100000|2022-06-13 19:21:40|94.45|93.15|94.44|93.14|94.45|93.15|94.43|93.13|3
1655148110000|2022-06-13 19:21:50|94.41|93.11|94.28|92.98|94.41|93.11|94.28|92.98|7
1655148120000|2022-06-13 19:22:00|94.27|92.97|94.18|92.88|94.27|92.97|94.18|92.88|7
1655148130000|2022-06-13 19:22:10|94.16|92.86|94.23|92.93|94.23|92.93|94.16|92.86|6
1655148140000|2022-06-13 19:22:20|94.22|92.92|94.11|92.81|94.23|92.93|94.11|92.81|11
1655148150000|2022-06-13 19:22:30|94.12|92.82|94.13|92.83|94.14|92.84|94.12|92.82|4
1655148160000|2022-06-13 19:22:40|94.14|92.84|94.14|92.84|94.14|92.84|94.13|92.83|3
1655148170000|2022-06-13 19:22:50|94.13|92.83|94.06|92.76|94.13|92.83|94.06|92.76|6
1655148180000|2022-06-13 19:23:00|94.07|92.77|94.05|92.75|94.07|92.77|94.04|92.74|4
1655148190000|2022-06-13 19:23:10|94.02|92.72|94.12|92.82|94.13|92.83|94.02|92.72|6
1655148200000|2022-06-13 19:23:20|94.13|92.83|94.06|92.76|94.15|92.85|94.06|92.76|8
1655148210000|2022-06-13 19:23:30|94.07|92.77|94.12|92.82|94.13|92.83|94.06|92.76|10
1655148220000|2022-06-13 19:23:40|94.11|92.81|94.1|92.8|94.11|92.81|94.09|92.79|4
1655148230000|2022-06-13 19:23:50|94.09|92.79|94.06|92.76|94.09|92.79|94.06|92.76|8
1655148240000|2022-06-13 19:24:00|94.05|92.75|94.05|92.75|94.05|92.75|94.05|92.75|1
1655148250000|2022-06-13 19:24:10|94.01|92.71|94.03|92.73|94.03|92.73|94.01|92.71|2
1655148260000|2022-06-13 19:24:20|94.04|92.74|94.12|92.82|94.12|92.82|94.04|92.74|3
1655148270000|2022-06-13 19:24:30|94.11|92.81|94.09|92.79|94.13|92.83|94.08|92.78|7
1655148280000|2022-06-13 19:24:40|94.08|92.78|94.06|92.76|94.08|92.78|94.06|92.76|2
1655148290000|2022-06-13 19:24:50|94.05|92.75|94.05|92.75|94.05|92.75|94.05|92.75|1
1655148300000|2022-06-13 19:25:00|94.06|92.76|94.06|92.76|94.06|92.76|94.06|92.76|1
1655148310000|2022-06-13 19:25:10|94.1|92.8|94.15|92.85|94.15|92.85|94.1|92.8|4
1655148320000|2022-06-13 19:25:20|94.14|92.84|94.14|92.84|94.14|92.84|94.14|92.84|1
1655148330000|2022-06-13 19:25:30|94.13|92.83|94.16|92.86|94.16|92.86|94.06|92.76|9
1655148340000|2022-06-13 19:25:40|94.19|92.89|94.24|92.94|94.24|92.94|94.19|92.89|5
1655148350000|2022-06-13 19:25:50|94.23|92.93|94.17|92.87|94.23|92.93|94.17|92.87|9
1655148360000|2022-06-13 19:26:00|94.18|92.88|94.16|92.86|94.18|92.88|94.16|92.86|3
1655148370000|2022-06-13 19:26:10|94.17|92.87|94.22|92.92|94.23|92.93|94.17|92.87|7
1655148380000|2022-06-13 19:26:20|94.23|92.93|94.24|92.94|94.24|92.94|94.23|92.93|2
1655148390000|2022-06-13 19:26:30|94.23|92.93|94.23|92.93|94.23|92.93|94.23|92.93|1
1655148400000|2022-06-13 19:26:40|94.22|92.92|94.17|92.87|94.22|92.92|94.16|92.86|5
1655148410000|2022-06-13 19:26:50|94.16|92.86|94.15|92.85|94.16|92.86|94.15|92.85|2
1655148420000|2022-06-13 19:27:00|94.12|92.82|94.13|92.83|94.15|92.85|94.12|92.82|8
1655148430000|2022-06-13 19:27:10|94.12|92.82|94.11|92.81|94.12|92.82|94.11|92.81|2
1655148440000|2022-06-13 19:27:20|94.08|92.78|94.15|92.85|94.15|92.85|94.08|92.78|4
1655148460000|2022-06-13 19:27:40|94.17|92.87|94.17|92.87|94.17|92.87|94.17|92.87|1
1655148470000|2022-06-13 19:27:50|94.18|92.88|94.19|92.89|94.19|92.89|94.18|92.88|2
1655148480000|2022-06-13 19:28:00|94.22|92.92|94.14|92.84|94.22|92.92|94.12|92.82|10
1655148490000|2022-06-13 19:28:10|94.12|92.82|94.16|92.86|94.16|92.86|94.12|92.82|4
1655148510000|2022-06-13 19:28:30|94.15|92.85|94.16|92.86|94.16|92.86|94.15|92.85|2
1655148520000|2022-06-13 19:28:40|94.17|92.87|94.14|92.84|94.17|92.87|94.13|92.83|5
1655148530000|2022-06-13 19:28:50|94.13|92.83|94.14|92.84|94.14|92.84|94.13|92.83|2
1655148540000|2022-06-13 19:29:00|94.16|92.86|94.06|92.76|94.16|92.86|94.06|92.76|6
1655148560000|2022-06-13 19:29:20|94.07|92.77|94.06|92.76|94.1|92.8|94.05|92.75|11
1655148570000|2022-06-13 19:29:30|94.07|92.77|94.1|92.8|94.1|92.8|94.07|92.77|2
1655148580000|2022-06-13 19:29:40|94.09|92.79|94.02|92.72|94.09|92.79|94.02|92.72|6
1655148590000|2022-06-13 19:29:50|94|92.7|94.03|92.73|94.04|92.74|93.96|92.66|12
1655148600000|2022-06-13 19:30:00|94.04|92.74|94.04|92.74|94.04|92.74|94.04|92.74|1
1655148610000|2022-06-13 19:30:10|94.05|92.75|94.05|92.75|94.05|92.75|94.05|92.75|1
1655148620000|2022-06-13 19:30:20|94.06|92.76|94.11|92.81|94.11|92.81|94.06|92.76|4
1655148630000|2022-06-13 19:30:30|94.13|92.83|94.23|92.93|94.24|92.94|94.13|92.83|8
1655148640000|2022-06-13 19:30:40|94.21|92.91|94.16|92.86|94.21|92.91|94.16|92.86|5
1655148650000|2022-06-13 19:30:50|94.17|92.87|94.19|92.89|94.19|92.89|94.17|92.87|4
1655148660000|2022-06-13 19:31:00|94.18|92.88|94.22|92.92|94.22|92.92|94.17|92.87|4
1655148670000|2022-06-13 19:31:10|94.23|92.93|94.31|93.01|94.31|93.01|94.22|92.92|9
1655148680000|2022-06-13 19:31:20|94.3|93|94.14|92.84|94.32|93.02|94.14|92.84|12
1655148690000|2022-06-13 19:31:30|94.11|92.81|93.87|92.57|94.12|92.82|93.87|92.57|20
1655148700000|2022-06-13 19:31:40|93.88|92.58|94.01|92.71|94.01|92.71|93.88|92.58|8
1655148710000|2022-06-13 19:31:50|94.02|92.72|93.97|92.67|94.02|92.72|93.97|92.67|9
1655148720000|2022-06-13 19:32:00|93.96|92.66|93.84|92.54|93.96|92.66|93.83|92.53|12
1655148730000|2022-06-13 19:32:10|93.83|92.53|93.83|92.53|93.83|92.53|93.78|92.48|10
1655148740000|2022-06-13 19:32:20|93.82|92.52|93.83|92.53|93.84|92.54|93.76|92.46|11
1655148750000|2022-06-13 19:32:30|93.82|92.52|93.75|92.45|93.82|92.52|93.75|92.45|6
1655148760000|2022-06-13 19:32:40|93.76|92.46|93.75|92.45|93.76|92.46|93.75|92.45|2
1655148770000|2022-06-13 19:32:50|93.74|92.44|93.66|92.36|93.75|92.45|93.66|92.36|8
1655148780000|2022-06-13 19:33:00|93.63|92.33|93.63|92.33|93.63|92.33|93.58|92.28|5
1655148790000|2022-06-13 19:33:10|93.64|92.34|93.68|92.38|93.68|92.38|93.64|92.34|6
1655148800000|2022-06-13 19:33:20|93.66|92.36|93.66|92.36|93.66|92.36|93.66|92.36|1
1655148810000|2022-06-13 19:33:30|93.65|92.35|93.65|92.35|93.66|92.36|93.62|92.32|7
1655148820000|2022-06-13 19:33:40|93.66|92.36|93.67|92.37|93.67|92.37|93.66|92.36|2
1655148840000|2022-06-13 19:34:00|93.73|92.43|93.85|92.55|93.85|92.55|93.73|92.43|4
1655148850000|2022-06-13 19:34:10|93.87|92.57|93.92|92.62|93.94|92.64|93.87|92.57|11
1655148860000|2022-06-13 19:34:20|93.95|92.65|94.02|92.72|94.02|92.72|93.95|92.65|4
1655148870000|2022-06-13 19:34:30|93.98|92.68|93.97|92.67|93.98|92.68|93.97|92.67|2
1655148890000|2022-06-13 19:34:50|93.98|92.68|94.04|92.74|94.04|92.74|93.98|92.68|7
1655148900000|2022-06-13 19:35:00|94.05|92.75|94.15|92.85|94.16|92.86|94.05|92.75|10
1655148910000|2022-06-13 19:35:10|94.16|92.86|94.16|92.86|94.16|92.86|94.16|92.86|1
1655148920000|2022-06-13 19:35:20|94.17|92.87|94.22|92.92|94.22|92.92|94.17|92.87|4
1655148930000|2022-06-13 19:35:30|94.2|92.9|94.16|92.86|94.2|92.9|94.16|92.86|7
1655148940000|2022-06-13 19:35:40|94.17|92.87|94.21|92.91|94.22|92.92|94.12|92.82|14
1655148950000|2022-06-13 19:35:50|94.22|92.92|94.26|92.96|94.32|93.02|94.22|92.92|7
1655148960000|2022-06-13 19:36:00|94.27|92.97|94.18|92.88|94.27|92.97|94.18|92.88|6
1655148970000|2022-06-13 19:36:10|94.19|92.89|94.32|93.02|94.32|93.02|94.19|92.89|8
1655148980000|2022-06-13 19:36:20|94.33|93.03|94.34|93.04|94.36|93.06|94.33|93.03|4
1655148990000|2022-06-13 19:36:30|94.35|93.05|94.27|92.97|94.35|93.05|94.27|92.97|11
1655149000000|2022-06-13 19:36:40|94.26|92.96|94.25|92.95|94.26|92.96|94.23|92.93|5
1655149020000|2022-06-13 19:37:00|94.26|92.96|94.33|93.03|94.33|93.03|94.26|92.96|5
1655149040000|2022-06-13 19:37:20|94.35|93.05|94.34|93.04|94.35|93.05|94.34|93.04|2
1655149050000|2022-06-13 19:37:30|94.28|92.98|94.27|92.97|94.33|93.03|94.27|92.97|8
1655149070000|2022-06-13 19:37:50|94.26|92.96|94.26|92.96|94.27|92.97|94.26|92.96|3
1655149080000|2022-06-13 19:38:00|94.27|92.97|94.26|92.96|94.27|92.97|94.26|92.96|2
1655149090000|2022-06-13 19:38:10|94.28|92.98|94.33|93.03|94.33|93.03|94.28|92.98|2
1655149100000|2022-06-13 19:38:20|94.32|93.02|94.27|92.97|94.32|93.02|94.27|92.97|4
1655149110000|2022-06-13 19:38:30|94.26|92.96|94.31|93.01|94.31|93.01|94.26|92.96|7
1655149120000|2022-06-13 19:38:40|94.32|93.02|94.29|92.99|94.32|93.02|94.27|92.97|8
1655149130000|2022-06-13 19:38:50|94.3|93|94.31|93.01|94.31|93.01|94.26|92.96|8
1655149140000|2022-06-13 19:39:00|94.3|93|94.3|93|94.3|93|94.26|92.96|12
1655149180000|2022-06-13 19:39:40|94.31|93.01|94.29|92.99|94.32|93.02|94.29|92.99|4
1655149190000|2022-06-13 19:39:50|94.3|93|94.29|92.99|94.3|93|94.29|92.99|2
1655149200000|2022-06-13 19:40:00|94.33|93.03|94.4|93.1|94.4|93.1|94.33|93.03|5
1655149210000|2022-06-13 19:40:10|94.41|93.11|94.42|93.12|94.43|93.13|94.37|93.07|10
1655149220000|2022-06-13 19:40:20|94.45|93.15|94.44|93.14|94.51|93.21|94.44|93.14|9
1655149230000|2022-06-13 19:40:30|94.39|93.09|94.37|93.07|94.39|93.09|94.36|93.06|8
1655149240000|2022-06-13 19:40:40|94.36|93.06|94.4|93.1|94.42|93.12|94.36|93.06|6
1655149250000|2022-06-13 19:40:50|94.39|93.09|94.41|93.11|94.41|93.11|94.39|93.09|3
1655149260000|2022-06-13 19:41:00|94.36|93.06|94.36|93.06|94.36|93.06|94.35|93.05|3
1655149270000|2022-06-13 19:41:10|94.37|93.07|94.4|93.1|94.4|93.1|94.37|93.07|3
1655149290000|2022-06-13 19:41:30|94.41|93.11|94.42|93.12|94.42|93.12|94.4|93.1|4
1655149300000|2022-06-13 19:41:40|94.43|93.13|94.45|93.15|94.45|93.15|94.42|93.12|5
1655149310000|2022-06-13 19:41:50|94.43|93.13|94.44|93.14|94.44|93.14|94.42|93.12|3
1655149380000|2022-06-13 19:43:00|94.41|93.11|94.41|93.11|94.41|93.11|94.41|93.11|1
1655149410000|2022-06-13 19:43:30|94.38|93.08|94.35|93.05|94.38|93.08|94.35|93.05|3
1655149420000|2022-06-13 19:43:40|94.34|93.04|94.34|93.04|94.34|93.04|94.34|93.04|1
1655149430000|2022-06-13 19:43:50|94.33|93.03|94.25|92.95|94.33|93.03|94.23|92.93|6
1655149440000|2022-06-13 19:44:00|94.24|92.94|94.12|92.82|94.24|92.94|94.12|92.82|12
1655149450000|2022-06-13 19:44:10|94.13|92.83|94.14|92.84|94.15|92.85|94.13|92.83|8
1655149460000|2022-06-13 19:44:20|94.15|92.85|94.14|92.84|94.15|92.85|94.14|92.84|2
1655149470000|2022-06-13 19:44:30|94.13|92.83|94.17|92.87|94.17|92.87|94.13|92.83|3
1655149480000|2022-06-13 19:44:40|94.19|92.89|94.17|92.87|94.19|92.89|94.16|92.86|7
1655149490000|2022-06-13 19:44:50|94.18|92.88|94.15|92.85|94.21|92.91|94.14|92.84|9
1655149500000|2022-06-13 19:45:00|94.13|92.83|94.13|92.83|94.13|92.83|94.13|92.83|1
1655149510000|2022-06-13 19:45:10|94.14|92.84|94.22|92.92|94.22|92.92|94.14|92.84|5
1655149530000|2022-06-13 19:45:30|94.25|92.95|94.25|92.95|94.25|92.95|94.25|92.95|1
1655149550000|2022-06-13 19:45:50|94.26|92.96|94.27|92.97|94.31|93.01|94.26|92.96|7
1655149560000|2022-06-13 19:46:00|94.26|92.96|94.25|92.95|94.26|92.96|94.25|92.95|2
1655149590000|2022-06-13 19:46:30|94.27|92.97|94.33|93.03|94.33|93.03|94.27|92.97|6
1655149600000|2022-06-13 19:46:40|94.34|93.04|94.33|93.03|94.34|93.04|94.33|93.03|2
1655149610000|2022-06-13 19:46:50|94.34|93.04|94.37|93.07|94.37|93.07|94.34|93.04|3
1655149620000|2022-06-13 19:47:00|94.36|93.06|94.36|93.06|94.36|93.06|94.35|93.05|3
1655149630000|2022-06-13 19:47:10|94.35|93.05|94.27|92.97|94.35|93.05|94.27|92.97|4
1655149640000|2022-06-13 19:47:20|94.26|92.96|94.26|92.96|94.26|92.96|94.25|92.95|3
1655149650000|2022-06-13 19:47:30|94.27|92.97|94.27|92.97|94.27|92.97|94.27|92.97|1
1655149660000|2022-06-13 19:47:40|94.26|92.96|94.26|92.96|94.26|92.96|94.26|92.96|1
1655149670000|2022-06-13 19:47:50|94.25|92.95|94.26|92.96|94.26|92.96|94.25|92.95|2
1655149680000|2022-06-13 19:48:00|94.3|93|94.35|93.05|94.35|93.05|94.3|93|4
1655149690000|2022-06-13 19:48:10|94.36|93.06|94.36|93.06|94.36|93.06|94.36|93.06|1
1655149720000|2022-06-13 19:48:40|94.38|93.08|94.36|93.06|94.39|93.09|94.36|93.06|4
1655149730000|2022-06-13 19:48:50|94.35|93.05|94.35|93.05|94.35|93.05|94.35|93.05|1
1655149740000|2022-06-13 19:49:00|94.34|93.04|94.3|93|94.36|93.06|94.29|92.99|10
1655149750000|2022-06-13 19:49:10|94.29|92.99|94.31|93.01|94.32|93.02|94.28|92.98|9
1655149760000|2022-06-13 19:49:20|94.3|93|94.31|93.01|94.31|93.01|94.3|93|2
1655149770000|2022-06-13 19:49:30|94.3|93|94.3|93|94.31|93.01|94.3|93|3
1655149780000|2022-06-13 19:49:40|94.28|92.98|94.26|92.96|94.28|92.98|94.26|92.96|3
1655149790000|2022-06-13 19:49:50|94.25|92.95|94.29|92.99|94.29|92.99|94.25|92.95|4
1655149800000|2022-06-13 19:50:00|94.31|93.01|94.28|92.98|94.32|93.02|94.27|92.97|10
1655149810000|2022-06-13 19:50:10|94.27|92.97|94.32|93.02|94.32|93.02|94.27|92.97|5
1655149820000|2022-06-13 19:50:20|94.31|93.01|94.26|92.96|94.31|93.01|94.26|92.96|4
1655149830000|2022-06-13 19:50:30|94.27|92.97|94.26|92.96|94.27|92.97|94.26|92.96|2
1655149840000|2022-06-13 19:50:40|94.25|92.95|94.15|92.85|94.25|92.95|94.15|92.85|10
1655149860000|2022-06-13 19:51:00|94.13|92.83|94.11|92.81|94.13|92.83|94.11|92.81|2
1655149870000|2022-06-13 19:51:10|94.12|92.82|94.1|92.8|94.13|92.83|94.1|92.8|6
1655149900000|2022-06-13 19:51:40|94.09|92.79|94.08|92.78|94.09|92.79|94.08|92.78|2
1655149910000|2022-06-13 19:51:50|94.09|92.79|93.97|92.67|94.09|92.79|93.97|92.67|7
1655149920000|2022-06-13 19:52:00|93.96|92.66|94.01|92.71|94.01|92.71|93.96|92.66|4
1655149930000|2022-06-13 19:52:10|94.02|92.72|94.12|92.82|94.12|92.82|94.02|92.72|5
1655149940000|2022-06-13 19:52:20|94.11|92.81|94.07|92.77|94.13|92.83|94.07|92.77|7
1655149950000|2022-06-13 19:52:30|94.06|92.76|94|92.7|94.06|92.76|93.99|92.69|8
1655149960000|2022-06-13 19:52:40|94.02|92.72|93.98|92.68|94.02|92.72|93.98|92.68|4
1655149970000|2022-06-13 19:52:50|93.97|92.67|93.99|92.69|93.99|92.69|93.96|92.66|4
1655149980000|2022-06-13 19:53:00|94|92.7|94.05|92.75|94.05|92.75|94|92.7|5
1655149990000|2022-06-13 19:53:10|94.04|92.74|94.06|92.76|94.12|92.82|94.04|92.74|10
1655150000000|2022-06-13 19:53:20|94.05|92.75|94.04|92.74|94.06|92.76|94.04|92.74|6
1655150010000|2022-06-13 19:53:30|94.03|92.73|94.02|92.72|94.04|92.74|94.02|92.72|6
1655150020000|2022-06-13 19:53:40|94.01|92.71|94.04|92.74|94.04|92.74|94.01|92.71|3
1655150030000|2022-06-13 19:53:50|94.01|92.71|93.96|92.66|94.01|92.71|93.96|92.66|4
1655150040000|2022-06-13 19:54:00|93.97|92.67|93.98|92.68|93.98|92.68|93.96|92.66|3
1655150050000|2022-06-13 19:54:10|93.99|92.69|93.97|92.67|94.02|92.72|93.97|92.67|6
1655150060000|2022-06-13 19:54:20|93.96|92.66|93.96|92.66|93.97|92.67|93.96|92.66|3
1655150080000|2022-06-13 19:54:40|93.95|92.65|93.99|92.69|93.99|92.69|93.95|92.65|4
1655150090000|2022-06-13 19:54:50|93.98|92.68|93.97|92.67|93.98|92.68|93.97|92.67|2
1655150100000|2022-06-13 19:55:00|93.96|92.66|93.96|92.66|94.01|92.71|93.96|92.66|8
1655150110000|2022-06-13 19:55:10|93.97|92.67|93.95|92.65|93.97|92.67|93.95|92.65|3
1655150120000|2022-06-13 19:55:20|93.96|92.66|93.96|92.66|93.96|92.66|93.95|92.65|3
1655150130000|2022-06-13 19:55:30|93.95|92.65|93.96|92.66|93.97|92.67|93.95|92.65|3
1655150140000|2022-06-13 19:55:40|93.97|92.67|93.96|92.66|93.97|92.67|93.96|92.66|2
1655150160000|2022-06-13 19:56:00|93.99|92.69|94.14|92.84|94.14|92.84|93.99|92.69|7
1655150190000|2022-06-13 19:56:30|94.16|92.86|94.32|93.02|94.32|93.02|94.16|92.86|9
1655150200000|2022-06-13 19:56:40|94.31|93.01|94.27|92.97|94.31|93.01|94.27|92.97|5
1655150210000|2022-06-13 19:56:50|94.26|92.96|94.26|92.96|94.27|92.97|94.26|92.96|3
1655150230000|2022-06-13 19:57:10|94.23|92.93|94.22|92.92|94.23|92.93|94.21|92.91|3
1655150240000|2022-06-13 19:57:20|94.19|92.89|94.1|92.8|94.19|92.89|94.1|92.8|9
1655150250000|2022-06-13 19:57:30|94.11|92.81|94.11|92.81|94.11|92.81|94.11|92.81|1
1655150260000|2022-06-13 19:57:40|94.12|92.82|94.15|92.85|94.15|92.85|94.12|92.82|8
1655150270000|2022-06-13 19:57:50|94.17|92.87|94.23|92.93|94.24|92.94|94.17|92.87|8
1655150290000|2022-06-13 19:58:10|94.25|92.95|94.32|93.02|94.32|93.02|94.25|92.95|6
1655150350000|2022-06-13 19:59:10|94.31|93.01|94.21|92.91|94.31|93.01|94.16|92.86|15
1655150360000|2022-06-13 19:59:20|94.2|92.9|94.14|92.84|94.21|92.91|94.14|92.84|8
1655150400000|2022-06-13 20:00:00|94.19|92.89|94.26|92.96|94.31|93.01|94.19|92.89|9
1655150410000|2022-06-13 20:00:10|94.28|92.98|94.28|92.98|94.3|93|94.28|92.98|4
1655150420000|2022-06-13 20:00:20|94.27|92.97|94.28|92.98|94.29|92.99|94.27|92.97|5
1655150430000|2022-06-13 20:00:30|94.27|92.97|94.31|93.01|94.31|93.01|94.26|92.96|4
1655150450000|2022-06-13 20:00:50|94.32|93.02|94.36|93.06|94.36|93.06|94.32|93.02|3
1655150460000|2022-06-13 20:01:00|94.42|93.12|94.5|93.2|94.5|93.2|94.42|93.12|2
1655150470000|2022-06-13 20:01:10|94.51|93.21|94.51|93.21|94.51|93.21|94.51|93.21|1
1655150480000|2022-06-13 20:01:20|94.52|93.22|94.6|93.3|94.6|93.3|94.52|93.22|7
1655150490000|2022-06-13 20:01:30|94.58|93.28|94.59|93.29|94.59|93.29|94.58|93.28|4
1655150500000|2022-06-13 20:01:40|94.6|93.3|94.58|93.28|94.6|93.3|94.58|93.28|3
1655150510000|2022-06-13 20:01:50|94.59|93.29|94.93|93.63|94.95|93.65|94.59|93.29|18
1655150520000|2022-06-13 20:02:00|94.92|93.62|94.85|93.55|94.92|93.62|94.85|93.55|9
1655150530000|2022-06-13 20:02:10|94.86|93.56|94.93|93.63|94.94|93.64|94.86|93.56|6
1655150540000|2022-06-13 20:02:20|94.94|93.64|94.88|93.58|94.95|93.65|94.88|93.58|7
1655150550000|2022-06-13 20:02:30|94.89|93.59|94.9|93.6|94.94|93.64|94.89|93.59|9
1655150560000|2022-06-13 20:02:40|94.89|93.59|94.93|93.63|94.94|93.64|94.89|93.59|9
1655150570000|2022-06-13 20:02:50|94.94|93.64|95.02|93.72|95.02|93.72|94.94|93.64|4
1655150580000|2022-06-13 20:03:00|95.04|93.74|95.05|93.75|95.08|93.78|95.04|93.74|9
1655150590000|2022-06-13 20:03:10|95|93.7|94.96|93.66|95|93.7|94.96|93.66|4
1655150600000|2022-06-13 20:03:20|94.95|93.65|94.91|93.61|94.96|93.66|94.84|93.54|11
1655150610000|2022-06-13 20:03:30|94.92|93.62|94.94|93.64|94.94|93.64|94.92|93.62|3
1655150640000|2022-06-13 20:04:00|94.95|93.65|95|93.7|95.05|93.75|94.95|93.65|5
1655150650000|2022-06-13 20:04:10|95.06|93.76|94.98|93.68|95.06|93.76|94.98|93.68|6
1655150660000|2022-06-13 20:04:20|95|93.7|95.03|93.73|95.03|93.73|95|93.7|4
1655150670000|2022-06-13 20:04:30|95.04|93.74|95.12|93.82|95.13|93.83|95.04|93.74|3
1655150680000|2022-06-13 20:04:40|95.11|93.81|95.07|93.77|95.14|93.84|95.07|93.77|6
1655150700000|2022-06-13 20:05:00|95.08|93.78|95.08|93.78|95.08|93.78|95.06|93.76|4
1655150710000|2022-06-13 20:05:10|95.07|93.77|95.07|93.77|95.07|93.77|95.07|93.77|1
1655150720000|2022-06-13 20:05:20|95.08|93.78|95.1|93.8|95.1|93.8|95.08|93.78|2
1655150740000|2022-06-13 20:05:40|95.12|93.82|95.17|93.87|95.17|93.87|95.12|93.82|3
1655150750000|2022-06-13 20:05:50|95.16|93.86|95.16|93.86|95.16|93.86|95.16|93.86|1
1655150760000|2022-06-13 20:06:00|95.17|93.87|95.25|93.95|95.25|93.95|95.17|93.87|3
1655150770000|2022-06-13 20:06:10|95.26|93.96|95.25|93.95|95.26|93.96|95.25|93.95|2
1655150780000|2022-06-13 20:06:20|95.26|93.96|95.34|94.04|95.34|94.04|95.26|93.96|4
1655150790000|2022-06-13 20:06:30|95.36|94.06|95.38|94.08|95.38|94.08|95.36|94.06|3
1655150800000|2022-06-13 20:06:40|95.4|94.1|95.37|94.07|95.4|94.1|95.37|94.07|4
1655150810000|2022-06-13 20:06:50|95.36|94.06|95.35|94.05|95.36|94.06|95.35|94.05|2
1655150820000|2022-06-13 20:07:00|95.32|94.02|95.32|94.02|95.32|94.02|95.32|94.02|1
1655150830000|2022-06-13 20:07:10|95.31|94.01|95.32|94.02|95.32|94.02|95.31|94.01|2
1655150850000|2022-06-13 20:07:30|95.31|94.01|95.31|94.01|95.31|94.01|95.31|94.01|1
1655150860000|2022-06-13 20:07:40|95.27|93.97|95.26|93.96|95.27|93.97|95.26|93.96|2
1655150870000|2022-06-13 20:07:50|95.27|93.97|95.29|93.99|95.29|93.99|95.27|93.97|6
1655150880000|2022-06-13 20:08:00|95.28|93.98|95.27|93.97|95.28|93.98|95.27|93.97|2
1655150890000|2022-06-13 20:08:10|95.26|93.96|95.3|94|95.3|94|95.26|93.96|3
1655150930000|2022-06-13 20:08:50|95.31|94.01|95.3|94|95.31|94.01|95.3|94|2
1655150950000|2022-06-13 20:09:10|95.31|94.01|95.42|94.12|95.43|94.13|95.31|94.01|4
1655150960000|2022-06-13 20:09:20|95.41|94.11|95.47|94.17|95.49|94.19|95.41|94.11|7
1655150970000|2022-06-13 20:09:30|95.48|94.18|95.48|94.18|95.48|94.18|95.47|94.17|3
1655150980000|2022-06-13 20:09:40|95.49|94.19|95.59|94.29|95.59|94.29|95.49|94.19|4
1655151000000|2022-06-13 20:10:00|95.64|94.34|95.57|94.27|95.64|94.34|95.57|94.27|6
1655151020000|2022-06-13 20:10:20|95.56|94.26|95.54|94.24|95.56|94.26|95.53|94.23|3
1655151060000|2022-06-13 20:11:00|95.53|94.23|95.45|94.15|95.53|94.23|95.45|94.15|4
1655151070000|2022-06-13 20:11:10|95.47|94.17|95.47|94.17|95.47|94.17|95.46|94.16|3
1655151080000|2022-06-13 20:11:20|95.48|94.18|95.46|94.16|95.48|94.18|95.46|94.16|3
1655151090000|2022-06-13 20:11:30|95.47|94.17|95.47|94.17|95.49|94.19|95.47|94.17|4
1655151100000|2022-06-13 20:11:40|95.46|94.16|95.45|94.15|95.47|94.17|95.45|94.15|4
1655151150000|2022-06-13 20:12:30|95.43|94.13|95.37|94.07|95.43|94.13|95.37|94.07|4
1655151160000|2022-06-13 20:12:40|95.35|94.05|95.33|94.03|95.36|94.06|95.33|94.03|3
1655151170000|2022-06-13 20:12:50|95.36|94.06|95.46|94.16|95.46|94.16|95.36|94.06|6
1655151180000|2022-06-13 20:13:00|95.48|94.18|95.46|94.16|95.48|94.18|95.46|94.16|2
1655151200000|2022-06-13 20:13:20|95.45|94.15|95.45|94.15|95.45|94.15|95.45|94.15|1
1655151210000|2022-06-13 20:13:30|95.4|94.1|95.4|94.1|95.42|94.12|95.4|94.1|3
1655151220000|2022-06-13 20:13:40|95.41|94.11|95.41|94.11|95.41|94.11|95.41|94.11|1
1655151230000|2022-06-13 20:13:50|95.45|94.15|95.45|94.15|95.45|94.15|95.45|94.15|1
1655151240000|2022-06-13 20:14:00|95.46|94.16|95.51|94.21|95.51|94.21|95.46|94.16|5
1655151250000|2022-06-13 20:14:10|95.5|94.2|95.54|94.24|95.54|94.24|95.5|94.2|2
1655151260000|2022-06-13 20:14:20|95.5|94.2|95.45|94.15|95.5|94.2|95.45|94.15|4
1655151270000|2022-06-13 20:14:30|95.44|94.14|95.34|94.04|95.44|94.14|95.34|94.04|7
1655151290000|2022-06-13 20:14:50|95.33|94.03|95.34|94.04|95.34|94.04|95.33|94.03|4
1655151300000|2022-06-13 20:15:00|95.33|94.03|95.34|94.04|95.37|94.07|95.33|94.03|8
1655151310000|2022-06-13 20:15:10|95.35|94.05|95.36|94.06|95.38|94.08|95.35|94.05|5
1655151320000|2022-06-13 20:15:20|95.42|94.12|95.49|94.19|95.49|94.19|95.4|94.1|9
1655151330000|2022-06-13 20:15:30|95.52|94.22|95.85|94.55|95.86|94.56|95.52|94.22|16
1655151340000|2022-06-13 20:15:40|95.84|94.54|95.75|94.45|95.84|94.54|95.74|94.44|9
1655151350000|2022-06-13 20:15:50|95.77|94.47|95.76|94.46|95.77|94.47|95.76|94.46|4
1655151360000|2022-06-13 20:16:00|95.75|94.45|95.74|94.44|95.75|94.45|95.74|94.44|2
1655151370000|2022-06-13 20:16:10|95.75|94.45|95.84|94.54|95.84|94.54|95.75|94.45|5
1655151380000|2022-06-13 20:16:20|95.83|94.53|95.82|94.52|95.84|94.54|95.82|94.52|4
1655151390000|2022-06-13 20:16:30|95.78|94.48|95.76|94.46|95.78|94.48|95.76|94.46|3
1655151400000|2022-06-13 20:16:40|95.75|94.45|95.76|94.46|95.76|94.46|95.75|94.45|2
1655151410000|2022-06-13 20:16:50|95.75|94.45|95.74|94.44|95.76|94.46|95.73|94.43|4
1655151420000|2022-06-13 20:17:00|95.73|94.43|95.72|94.42|95.74|94.44|95.67|94.37|9
1655151430000|2022-06-13 20:17:10|95.73|94.43|95.74|94.44|95.74|94.44|95.73|94.43|4
1655151440000|2022-06-13 20:17:20|95.75|94.45|95.74|94.44|95.75|94.45|95.74|94.44|2
1655151450000|2022-06-13 20:17:30|95.75|94.45|95.82|94.52|95.82|94.52|95.75|94.45|6
1655151460000|2022-06-13 20:17:40|95.83|94.53|95.84|94.54|95.84|94.54|95.83|94.53|2
1655151470000|2022-06-13 20:17:50|95.83|94.53|95.83|94.53|95.84|94.54|95.83|94.53|3
1655151490000|2022-06-13 20:18:10|95.84|94.54|95.91|94.61|95.91|94.61|95.84|94.54|8
1655151500000|2022-06-13 20:18:20|95.92|94.62|96.01|94.71|96.02|94.72|95.92|94.62|5
1655151510000|2022-06-13 20:18:30|95.99|94.69|95.71|94.41|95.99|94.69|95.71|94.41|19
1655151520000|2022-06-13 20:18:40|95.69|94.39|95.74|94.44|95.74|94.44|95.54|94.24|17
1655151530000|2022-06-13 20:18:50|95.75|94.45|95.76|94.46|95.76|94.46|95.74|94.44|4
1655151540000|2022-06-13 20:19:00|95.78|94.48|95.76|94.46|95.78|94.48|95.76|94.46|3
1655151550000|2022-06-13 20:19:10|95.77|94.47|95.81|94.51|95.81|94.51|95.77|94.47|5
1655151560000|2022-06-13 20:19:20|95.82|94.52|96.04|94.74|96.04|94.74|95.82|94.52|16
1655151570000|2022-06-13 20:19:30|96.05|94.75|96.05|94.75|96.05|94.75|96.05|94.75|1
1655151580000|2022-06-13 20:19:40|96.04|94.74|96.06|94.76|96.07|94.77|96.04|94.74|4
1655151590000|2022-06-13 20:19:50|96.05|94.75|95.98|94.68|96.07|94.77|95.96|94.66|14
1655151600000|2022-06-13 20:20:00|95.99|94.69|95.96|94.66|95.99|94.69|95.96|94.66|6
1655151610000|2022-06-13 20:20:10|95.97|94.67|95.96|94.66|95.97|94.67|95.94|94.64|7
1655151620000|2022-06-13 20:20:20|95.98|94.68|96|94.7|96|94.7|95.98|94.68|2
1655151630000|2022-06-13 20:20:30|96.01|94.71|96.12|94.82|96.12|94.82|96.01|94.71|7
1655151640000|2022-06-13 20:20:40|96.07|94.77|96.16|94.86|96.17|94.87|96.07|94.77|5
1655151650000|2022-06-13 20:20:50|96.15|94.85|96.2|94.9|96.2|94.9|96.15|94.85|7
1655151660000|2022-06-13 20:21:00|96.18|94.88|96.27|94.97|96.3|95|96.18|94.88|12
1655151670000|2022-06-13 20:21:10|96.28|94.98|96.26|94.96|96.28|94.98|96.25|94.95|4
1655151680000|2022-06-13 20:21:20|96.25|94.95|96.25|94.95|96.25|94.95|96.25|94.95|1
1655151690000|2022-06-13 20:21:30|96.23|94.93|96.16|94.86|96.23|94.93|96.16|94.86|5
1655151700000|2022-06-13 20:21:40|96.15|94.85|96.16|94.86|96.16|94.86|96.14|94.84|5
1655151710000|2022-06-13 20:21:50|96.15|94.85|96.15|94.85|96.15|94.85|96.15|94.85|1
1655151750000|2022-06-13 20:22:30|96.1|94.8|96.08|94.78|96.1|94.8|96.08|94.78|4
1655151760000|2022-06-13 20:22:40|96.09|94.79|96.08|94.78|96.11|94.81|96.08|94.78|6
1655151770000|2022-06-13 20:22:50|96.07|94.77|96.07|94.77|96.07|94.77|96.07|94.77|1
1655151780000|2022-06-13 20:23:00|96.08|94.78|96.08|94.78|96.08|94.78|96.04|94.74|12
1655151790000|2022-06-13 20:23:10|96.12|94.82|96.07|94.77|96.12|94.82|96.07|94.77|5
1655151800000|2022-06-13 20:23:20|96.11|94.81|96.08|94.78|96.11|94.81|96.08|94.78|4
1655151810000|2022-06-13 20:23:30|96.07|94.77|96.07|94.77|96.07|94.77|96.07|94.77|1
1655151820000|2022-06-13 20:23:40|96.1|94.8|96.1|94.8|96.1|94.8|96.1|94.8|1
1655151830000|2022-06-13 20:23:50|96.08|94.78|96.07|94.77|96.08|94.78|96.07|94.77|2
1655151840000|2022-06-13 20:24:00|96.06|94.76|96.07|94.77|96.07|94.77|96.06|94.76|2
1655151850000|2022-06-13 20:24:10|96.06|94.76|96.07|94.77|96.07|94.77|96.06|94.76|2
1655151860000|2022-06-13 20:24:20|96.06|94.76|96.06|94.76|96.06|94.76|96.06|94.76|1
1655151870000|2022-06-13 20:24:30|96.08|94.78|96.12|94.82|96.12|94.82|96.08|94.78|3
1655151880000|2022-06-13 20:24:40|96.14|94.84|96.14|94.84|96.14|94.84|96.14|94.84|1
1655151890000|2022-06-13 20:24:50|96.15|94.85|96.15|94.85|96.15|94.85|96.15|94.85|1
1655151900000|2022-06-13 20:25:00|96.18|94.88|96.31|95.01|96.31|95.01|96.18|94.88|14
1655151910000|2022-06-13 20:25:10|96.29|94.99|96.26|94.96|96.29|94.99|96.22|94.92|7
1655151920000|2022-06-13 20:25:20|96.28|94.98|96.45|95.15|96.45|95.15|96.28|94.98|6
1655151940000|2022-06-13 20:25:40|96.49|95.19|96.64|95.34|96.64|95.34|96.49|95.19|5
1655151980000|2022-06-13 20:26:20|96.6|95.3|96.54|95.24|96.6|95.3|96.54|95.24|6
1655151990000|2022-06-13 20:26:30|96.55|95.25|96.57|95.27|96.57|95.27|96.55|95.25|2
1655152000000|2022-06-13 20:26:40|96.6|95.3|96.67|95.37|96.67|95.37|96.6|95.3|4
1655152010000|2022-06-13 20:26:50|96.65|95.35|96.65|95.35|96.65|95.35|96.65|95.35|1
1655152050000|2022-06-13 20:27:30|96.67|95.37|96.65|95.35|96.67|95.37|96.65|95.35|2
1655152080000|2022-06-13 20:28:00|96.66|95.36|96.74|95.44|96.74|95.44|96.65|95.35|6
1655152090000|2022-06-13 20:28:10|96.7|95.4|96.66|95.36|96.7|95.4|96.65|95.35|5
1655152100000|2022-06-13 20:28:20|96.67|95.37|96.67|95.37|96.67|95.37|96.67|95.37|1
1655152110000|2022-06-13 20:28:30|96.65|95.35|96.65|95.35|96.65|95.35|96.65|95.35|1
1655152210000|2022-06-13 20:30:10|96.66|95.36|96.72|95.42|96.72|95.42|96.66|95.36|5
1655152220000|2022-06-13 20:30:20|96.73|95.43|96.86|95.56|96.86|95.56|96.73|95.43|6
1655152230000|2022-06-13 20:30:30|96.89|95.59|97.02|95.72|97.03|95.73|96.89|95.59|14
1655152240000|2022-06-13 20:30:40|97.01|95.71|97.01|95.71|97.01|95.71|96.96|95.66|9
1655152250000|2022-06-13 20:30:50|97.05|95.75|97.07|95.77|97.24|95.94|97.05|95.75|19
1655152260000|2022-06-13 20:31:00|97.06|95.76|97.19|95.89|97.22|95.92|97.06|95.76|12
1655152270000|2022-06-13 20:31:10|97.2|95.9|97.17|95.87|97.22|95.92|97.17|95.87|5
1655152280000|2022-06-13 20:31:20|97.18|95.88|97.2|95.9|97.25|95.95|97.17|95.87|11
1655152290000|2022-06-13 20:31:30|97.19|95.89|97.17|95.87|97.19|95.89|97.17|95.87|5
1655152300000|2022-06-13 20:31:40|97.2|95.9|97.17|95.87|97.22|95.92|97.16|95.86|11
1655152310000|2022-06-13 20:31:50|97.16|95.86|97.14|95.84|97.17|95.87|97.14|95.84|5
1655152320000|2022-06-13 20:32:00|97.13|95.83|97.06|95.76|97.14|95.84|97.06|95.76|7
1655152330000|2022-06-13 20:32:10|97.05|95.75|97.03|95.73|97.05|95.75|97.03|95.73|3
1655152340000|2022-06-13 20:32:20|97.04|95.74|97.04|95.74|97.04|95.74|97.04|95.74|1
1655152350000|2022-06-13 20:32:30|97.05|95.75|97.05|95.75|97.05|95.75|97.05|95.75|1
1655152360000|2022-06-13 20:32:40|97.04|95.74|97.03|95.73|97.04|95.74|97.03|95.73|2
1655152370000|2022-06-13 20:32:50|97.01|95.71|96.84|95.54|97.01|95.71|96.77|95.47|16
1655152380000|2022-06-13 20:33:00|96.83|95.53|96.68|95.38|96.84|95.54|96.68|95.38|14
1655152390000|2022-06-13 20:33:10|96.65|95.35|96.63|95.33|96.65|95.35|96.63|95.33|2
1655152400000|2022-06-13 20:33:20|96.64|95.34|96.61|95.31|96.64|95.34|96.61|95.31|6
1655152410000|2022-06-13 20:33:30|96.62|95.32|96.63|95.33|96.63|95.33|96.62|95.32|2
1655152420000|2022-06-13 20:33:40|96.62|95.32|96.62|95.32|96.62|95.32|96.6|95.3|3
1655152430000|2022-06-13 20:33:50|96.63|95.33|96.62|95.32|96.63|95.33|96.62|95.32|2
1655152440000|2022-06-13 20:34:00|96.63|95.33|96.48|95.18|96.63|95.33|96.47|95.17|10
1655152450000|2022-06-13 20:34:10|96.46|95.16|96.48|95.18|96.49|95.19|96.46|95.16|4
1655152460000|2022-06-13 20:34:20|96.49|95.19|96.49|95.19|96.49|95.19|96.48|95.18|7
1655152480000|2022-06-13 20:34:40|96.48|95.18|96.41|95.11|96.51|95.21|96.39|95.09|8
1655152490000|2022-06-13 20:34:50|96.4|95.1|96.5|95.2|96.5|95.2|96.4|95.1|6
1655152500000|2022-06-13 20:35:00|96.46|95.16|96.46|95.16|96.46|95.16|96.46|95.16|1
1655152510000|2022-06-13 20:35:10|96.47|95.17|96.48|95.18|96.49|95.19|96.47|95.17|4
1655152520000|2022-06-13 20:35:20|96.49|95.19|96.51|95.21|96.53|95.23|96.48|95.18|4
1655152530000|2022-06-13 20:35:30|96.52|95.22|96.52|95.22|96.52|95.22|96.52|95.22|1
1655152540000|2022-06-13 20:35:40|96.51|95.21|96.46|95.16|96.52|95.22|96.46|95.16|4
1655152580000|2022-06-13 20:36:20|96.45|95.15|96.45|95.15|96.45|95.15|96.45|95.15|1
1655152590000|2022-06-13 20:36:30|96.44|95.14|96.45|95.15|96.45|95.15|96.44|95.14|2
1655152600000|2022-06-13 20:36:40|96.44|95.14|96.43|95.13|96.44|95.14|96.43|95.13|2
1655152630000|2022-06-13 20:37:10|96.42|95.12|96.42|95.12|96.42|95.12|96.42|95.12|1
1655152650000|2022-06-13 20:37:30|96.43|95.13|96.43|95.13|96.43|95.13|96.43|95.13|1
1655152670000|2022-06-13 20:37:50|96.42|95.12|96.36|95.06|96.43|95.13|96.36|95.06|6
1655152700000|2022-06-13 20:38:20|96.34|95.04|96.23|94.93|96.34|95.04|96.23|94.93|9
1655152710000|2022-06-13 20:38:30|96.18|94.88|96.2|94.9|96.21|94.91|96.18|94.88|8
1655152720000|2022-06-13 20:38:40|96.21|94.91|96.21|94.91|96.21|94.91|96.21|94.91|1
1655152730000|2022-06-13 20:38:50|96.22|94.92|96.23|94.93|96.23|94.93|96.22|94.92|2
1655152740000|2022-06-13 20:39:00|96.21|94.91|96.21|94.91|96.21|94.91|96.21|94.91|1
1655152750000|2022-06-13 20:39:10|96.2|94.9|96.2|94.9|96.2|94.9|96.2|94.9|1
1655152770000|2022-06-13 20:39:30|96.15|94.85|96.14|94.84|96.15|94.85|96.14|94.84|2
1655152780000|2022-06-13 20:39:40|96.15|94.85|96.17|94.87|96.17|94.87|96.15|94.85|2
1655152790000|2022-06-13 20:39:50|96.18|94.88|96.13|94.83|96.18|94.88|96.13|94.83|4
1655152800000|2022-06-13 20:40:00|96.14|94.84|96.2|94.9|96.2|94.9|96.14|94.84|5
1655152810000|2022-06-13 20:40:10|96.21|94.91|96.34|95.04|96.34|95.04|96.21|94.91|5
1655152820000|2022-06-13 20:40:20|96.37|95.07|96.38|95.08|96.41|95.11|96.37|95.07|6
1655152830000|2022-06-13 20:40:30|96.37|95.07|96.33|95.03|96.37|95.07|96.33|95.03|5
1655152840000|2022-06-13 20:40:40|96.34|95.04|96.31|95.01|96.34|95.04|96.31|95.01|3
1655152850000|2022-06-13 20:40:50|96.33|95.03|96.33|95.03|96.33|95.03|96.33|95.03|1
1655152860000|2022-06-13 20:41:00|96.32|95.02|96.27|94.97|96.32|95.02|96.26|94.96|6
1655152880000|2022-06-13 20:41:20|96.26|94.96|96.26|94.96|96.26|94.96|96.26|94.96|1
1655152890000|2022-06-13 20:41:30|96.25|94.95|96.25|94.95|96.25|94.95|96.25|94.95|1
1655152910000|2022-06-13 20:41:50|96.24|94.94|96.2|94.9|96.24|94.94|96.2|94.9|2
1655152920000|2022-06-13 20:42:00|96.21|94.91|96.23|94.93|96.23|94.93|96.21|94.91|2
1655152930000|2022-06-13 20:42:10|96.22|94.92|96.22|94.92|96.22|94.92|96.22|94.92|1
1655152940000|2022-06-13 20:42:20|96.25|94.95|96.17|94.87|96.25|94.95|96.17|94.87|9
1655152960000|2022-06-13 20:42:40|96.16|94.86|96.16|94.86|96.16|94.86|96.16|94.86|1
1655152980000|2022-06-13 20:43:00|96.15|94.85|96.15|94.85|96.15|94.85|96.15|94.85|1
1655152990000|2022-06-13 20:43:10|96.18|94.88|96.23|94.93|96.23|94.93|96.18|94.88|4
1655153010000|2022-06-13 20:43:30|96.22|94.92|96.22|94.92|96.22|94.92|96.22|94.92|1
1655153020000|2022-06-13 20:43:40|96.21|94.91|96.16|94.86|96.21|94.91|96.16|94.86|5
1655153040000|2022-06-13 20:44:00|96.15|94.85|96.12|94.82|96.15|94.85|96.09|94.79|8
1655153050000|2022-06-13 20:44:10|96.13|94.83|96.14|94.84|96.14|94.84|96.12|94.82|3
1655153080000|2022-06-13 20:44:40|96.18|94.88|96.2|94.9|96.2|94.9|96.18|94.88|3
1655153100000|2022-06-13 20:45:00|96.19|94.89|96.16|94.86|96.19|94.89|96.15|94.85|6
1655153110000|2022-06-13 20:45:10|96.15|94.85|96.2|94.9|96.2|94.9|96.15|94.85|5
1655153120000|2022-06-13 20:45:20|96.19|94.89|96.27|94.97|96.27|94.97|96.16|94.86|7
1655153130000|2022-06-13 20:45:30|96.28|94.98|96.26|94.96|96.29|94.99|96.26|94.96|5
1655153140000|2022-06-13 20:45:40|96.25|94.95|96.25|94.95|96.26|94.96|96.25|94.95|3
1655153150000|2022-06-13 20:45:50|96.21|94.91|95.96|94.66|96.21|94.91|95.96|94.66|12
1655153160000|2022-06-13 20:46:00|95.93|94.63|95.8|94.5|95.93|94.63|95.76|94.46|9
1655153170000|2022-06-13 20:46:10|95.82|94.52|95.82|94.52|95.82|94.52|95.81|94.51|3
1655153180000|2022-06-13 20:46:20|95.78|94.48|95.65|94.35|95.78|94.48|95.65|94.35|6
1655153200000|2022-06-13 20:46:40|95.62|94.32|95.53|94.23|95.62|94.32|95.53|94.23|6
1655153210000|2022-06-13 20:46:50|95.49|94.19|95.59|94.29|95.59|94.29|95.46|94.16|7
1655153220000|2022-06-13 20:47:00|95.6|94.3|95.83|94.53|95.83|94.53|95.6|94.3|10
1655153230000|2022-06-13 20:47:10|95.85|94.55|95.94|94.64|95.94|94.64|95.85|94.55|4
1655153240000|2022-06-13 20:47:20|95.95|94.65|96.03|94.73|96.03|94.73|95.94|94.64|6
1655153250000|2022-06-13 20:47:30|96.05|94.75|96.02|94.72|96.05|94.75|96.01|94.71|5
1655153260000|2022-06-13 20:47:40|96.01|94.71|95.99|94.69|96.01|94.71|95.98|94.68|3
1655153270000|2022-06-13 20:47:50|95.98|94.68|95.99|94.69|96|94.7|95.98|94.68|6
1655153280000|2022-06-13 20:48:00|96|94.7|96.02|94.72|96.02|94.72|96|94.7|3
1655153290000|2022-06-13 20:48:10|96.03|94.73|96.03|94.73|96.03|94.73|96.03|94.73|1
1655153330000|2022-06-13 20:48:50|96.02|94.72|96.03|94.73|96.03|94.73|96.02|94.72|2
1655153340000|2022-06-13 20:49:00|96.02|94.72|95.92|94.62|96.02|94.72|95.92|94.62|9
1655153350000|2022-06-13 20:49:10|95.9|94.6|95.91|94.61|95.92|94.62|95.9|94.6|4
1655153370000|2022-06-13 20:49:30|95.92|94.62|95.87|94.57|95.92|94.62|95.87|94.57|4
1655153380000|2022-06-13 20:49:40|95.86|94.56|95.94|94.64|95.94|94.64|95.86|94.56|5
1655153390000|2022-06-13 20:49:50|95.93|94.63|95.76|94.46|95.93|94.63|95.64|94.34|17
1655153400000|2022-06-13 20:50:00|95.7|94.4|95.64|94.34|95.7|94.4|95.61|94.31|6
1655153440000|2022-06-13 20:50:40|95.6|94.3|95.42|94.12|95.6|94.3|95.42|94.12|8
1655153450000|2022-06-13 20:50:50|95.4|94.1|95.53|94.23|95.53|94.23|95.36|94.06|13
1655153460000|2022-06-13 20:51:00|95.57|94.27|95.61|94.31|95.61|94.31|95.57|94.27|3
1655153480000|2022-06-13 20:51:20|95.58|94.28|95.55|94.25|95.59|94.29|95.55|94.25|7
1655153490000|2022-06-13 20:51:30|95.53|94.23|95.54|94.24|95.54|94.24|95.53|94.23|2
1655153500000|2022-06-13 20:51:40|95.51|94.21|95.46|94.16|95.51|94.21|95.46|94.16|5
1655153510000|2022-06-13 20:51:50|95.45|94.15|95.39|94.09|95.45|94.15|95.38|94.08|8
1655153530000|2022-06-13 20:52:10|95.4|94.1|95.42|94.12|95.42|94.12|95.4|94.1|3
1655153540000|2022-06-13 20:52:20|95.43|94.13|95.47|94.17|95.5|94.2|95.43|94.13|11
1655153550000|2022-06-13 20:52:30|95.46|94.16|95.43|94.13|95.46|94.16|95.43|94.13|3
1655153570000|2022-06-13 20:52:50|95.45|94.15|95.5|94.2|95.5|94.2|95.45|94.15|5
1655153580000|2022-06-13 20:53:00|95.51|94.21|95.53|94.23|95.53|94.23|95.51|94.21|2
1655153590000|2022-06-13 20:53:10|95.52|94.22|95.46|94.16|95.52|94.22|95.46|94.16|7
1655153600000|2022-06-13 20:53:20|95.45|94.15|95.45|94.15|95.45|94.15|95.45|94.15|1
1655153620000|2022-06-13 20:53:40|95.46|94.16|95.45|94.15|95.51|94.21|95.45|94.15|10
1655153630000|2022-06-13 20:53:50|95.46|94.16|95.46|94.16|95.46|94.16|95.46|94.16|1
1655153650000|2022-06-13 20:54:10|95.45|94.15|95.45|94.15|95.45|94.15|95.45|94.15|1
1655153660000|2022-06-13 20:54:20|95.46|94.16|95.46|94.16|95.46|94.16|95.46|94.16|1
1655153670000|2022-06-13 20:54:30|95.45|94.15|95.45|94.15|95.45|94.15|95.45|94.15|1
1655153680000|2022-06-13 20:54:40|95.52|94.22|95.53|94.23|95.53|94.23|95.52|94.22|2
1655153690000|2022-06-13 20:54:50|95.52|94.22|95.51|94.21|95.52|94.22|95.51|94.21|2
1655153700000|2022-06-13 20:55:00|95.5|94.2|95.35|94.05|95.5|94.2|95.35|94.05|8
1655153710000|2022-06-13 20:55:10|95.36|94.06|95.36|94.06|95.36|94.06|95.36|94.06|1
1655153730000|2022-06-13 20:55:30|95.35|94.05|95.35|94.05|95.35|94.05|95.35|94.05|1
1655153740000|2022-06-13 20:55:40|95.33|94.03|95.32|94.02|95.33|94.03|95.32|94.02|2
1655153750000|2022-06-13 20:55:50|95.33|94.03|95.33|94.03|95.33|94.03|95.33|94.03|1
1655153760000|2022-06-13 20:56:00|95.32|94.02|95.31|94.01|95.32|94.02|95.31|94.01|2
1655153770000|2022-06-13 20:56:10|95.32|94.02|95.31|94.01|95.32|94.02|95.31|94.01|2
1655153790000|2022-06-13 20:56:30|95.32|94.02|95.33|94.03|95.33|94.03|95.3|94|6
1655153830000|2022-06-13 20:57:10|95.32|94.02|95.32|94.02|95.32|94.02|95.32|94.02|1
1655153850000|2022-06-13 20:57:30|95.31|94.01|95.3|94|95.31|94.01|95.29|93.99|6
1655153860000|2022-06-13 20:57:40|95.29|93.99|95.31|94.01|95.31|94.01|95.29|93.99|2
1655153870000|2022-06-13 20:57:50|95.32|94.02|95.27|93.97|95.32|94.02|95.27|93.97|4
1655153880000|2022-06-13 20:58:00|95.23|93.93|95.32|94.02|95.32|94.02|95.23|93.93|11
1655153890000|2022-06-13 20:58:10|95.31|94.01|95.32|94.02|95.32|94.02|95.31|94.01|2
1655153900000|2022-06-13 20:58:20|95.31|94.01|95.32|94.02|95.32|94.02|95.31|94.01|2
1655153930000|2022-06-13 20:58:50|95.31|94.01|95.32|94.02|95.32|94.02|95.26|93.96|10
1655153940000|2022-06-13 20:59:00|95.3|94|95.29|93.99|95.32|94.02|95.29|93.99|7
1655153950000|2022-06-13 20:59:10|95.28|93.98|95.22|93.92|95.31|94.01|95.21|93.91|11
1655153960000|2022-06-13 20:59:20|95.19|93.89|95.16|93.86|95.2|93.9|95.16|93.86|7
1655153970000|2022-06-13 20:59:30|95.12|93.82|95.11|93.81|95.13|93.83|95.11|93.81|4
1655153980000|2022-06-13 20:59:40|95.1|93.8|95.11|93.81|95.11|93.81|95.1|93.8|2
1655154000000|2022-06-13 21:00:00|95.13|93.83|95.13|93.83|95.15|93.85|95.13|93.83|4
1655154010000|2022-06-13 21:00:10|95.12|93.82|95.1|93.8|95.12|93.82|95.1|93.8|3
1655154020000|2022-06-13 21:00:20|95.11|93.81|95.11|93.81|95.11|93.81|95.1|93.8|3
1655154030000|2022-06-13 21:00:30|95.1|93.8|95.11|93.81|95.11|93.81|95.1|93.8|2
1655154050000|2022-06-13 21:00:50|95.12|93.82|95.12|93.82|95.12|93.82|95.12|93.82|1
1655154060000|2022-06-13 21:01:00|95.11|93.81|95.06|93.76|95.12|93.82|95.06|93.76|6
1655154070000|2022-06-13 21:01:10|95.05|93.75|95.02|93.72|95.05|93.75|95.02|93.72|3
1655154080000|2022-06-13 21:01:20|95.03|93.73|95|93.7|95.03|93.73|95|93.7|3
1655154090000|2022-06-13 21:01:30|95.01|93.71|95.11|93.81|95.11|93.81|95.01|93.71|10
1655154100000|2022-06-13 21:01:40|95.12|93.82|95.21|93.91|95.21|93.91|95.12|93.82|7
1655154110000|2022-06-13 21:01:50|95.22|93.92|95.29|93.99|95.3|94|95.22|93.92|7
1655154120000|2022-06-13 21:02:00|95.3|94|95.33|94.03|95.34|94.04|95.3|94|8
1655154130000|2022-06-13 21:02:10|95.34|94.04|95.33|94.03|95.34|94.04|95.33|94.03|2
1655154140000|2022-06-13 21:02:20|95.27|93.97|95.31|94.01|95.31|94.01|95.27|93.97|6
1655154150000|2022-06-13 21:02:30|95.32|94.02|95.31|94.01|95.32|94.02|95.31|94.01|2
1655154160000|2022-06-13 21:02:40|95.32|94.02|95.32|94.02|95.32|94.02|95.32|94.02|1
1655154180000|2022-06-13 21:03:00|95.31|94.01|95.27|93.97|95.31|94.01|95.27|93.97|2
1655154190000|2022-06-13 21:03:10|95.28|93.98|95.29|93.99|95.29|93.99|95.28|93.98|2
1655154200000|2022-06-13 21:03:20|95.3|94|95.3|94|95.3|94|95.3|94|1
1655154210000|2022-06-13 21:03:30|95.31|94.01|95.3|94|95.31|94.01|95.3|94|2
1655154220000|2022-06-13 21:03:40|95.31|94.01|95.31|94.01|95.31|94.01|95.31|94.01|1
1655154230000|2022-06-13 21:03:50|95.33|94.03|95.31|94.01|95.33|94.03|95.31|94.01|2
1655154240000|2022-06-13 21:04:00|95.29|93.99|95.27|93.97|95.29|93.99|95.27|93.97|3
1655154250000|2022-06-13 21:04:10|95.26|93.96|95.38|94.08|95.38|94.08|95.26|93.96|8
1655154260000|2022-06-13 21:04:20|95.39|94.09|95.4|94.1|95.4|94.1|95.39|94.09|2
1655154270000|2022-06-13 21:04:30|95.41|94.11|95.43|94.13|95.43|94.13|95.41|94.11|2
1655154280000|2022-06-13 21:04:40|95.44|94.14|95.44|94.14|95.44|94.14|95.44|94.14|1
1655154290000|2022-06-13 21:04:50|95.45|94.15|95.51|94.21|95.51|94.21|95.45|94.15|5
1655154300000|2022-06-13 21:05:00|95.52|94.22|95.52|94.22|95.53|94.23|95.52|94.22|3
1655154310000|2022-06-13 21:05:10|95.46|94.16|95.43|94.13|95.47|94.17|95.43|94.13|5
1655154320000|2022-06-13 21:05:20|95.42|94.12|95.31|94.01|95.42|94.12|95.31|94.01|5
1655154330000|2022-06-13 21:05:30|95.29|93.99|95.16|93.86|95.29|93.99|95.15|93.85|9
1655154340000|2022-06-13 21:05:40|95.17|93.87|95.2|93.9|95.22|93.92|95.17|93.87|8
1655154350000|2022-06-13 21:05:50|95.21|93.91|95.21|93.91|95.21|93.91|95.21|93.91|1
1655154360000|2022-06-13 21:06:00|95.19|93.89|95.19|93.89|95.19|93.89|95.19|93.89|1
1655154370000|2022-06-13 21:06:10|95.18|93.88|95.17|93.87|95.18|93.88|95.15|93.85|4
1655154380000|2022-06-13 21:06:20|95.16|93.86|95.16|93.86|95.16|93.86|95.16|93.86|1
1655154390000|2022-06-13 21:06:30|95.15|93.85|95.19|93.89|95.19|93.89|95.11|93.81|6
1655154400000|2022-06-13 21:06:40|95.21|93.91|95.21|93.91|95.21|93.91|95.21|93.91|1
1655154420000|2022-06-13 21:07:00|95.22|93.92|95.23|93.93|95.23|93.93|95.22|93.92|2
1655154430000|2022-06-13 21:07:10|95.24|93.94|95.22|93.92|95.25|93.95|95.22|93.92|4
1655154440000|2022-06-13 21:07:20|95.21|93.91|95.14|93.84|95.21|93.91|95.14|93.84|6
1655154450000|2022-06-13 21:07:30|95.15|93.85|95.2|93.9|95.2|93.9|95.15|93.85|5
1655154460000|2022-06-13 21:07:40|95.21|93.91|95.2|93.9|95.22|93.92|95.19|93.89|4
1655154470000|2022-06-13 21:07:50|95.21|93.91|95.21|93.91|95.22|93.92|95.21|93.91|3
1655154510000|2022-06-13 21:08:30|95.22|93.92|95.22|93.92|95.22|93.92|95.22|93.92|1
1655154520000|2022-06-13 21:08:40|95.23|93.93|95.33|94.03|95.33|94.03|95.23|93.93|6
1655154530000|2022-06-13 21:08:50|95.34|94.04|95.33|94.03|95.34|94.04|95.33|94.03|2
1655154560000|2022-06-13 21:09:20|95.34|94.04|95.33|94.03|95.34|94.04|95.33|94.03|2
1655154580000|2022-06-13 21:09:40|95.34|94.04|95.43|94.13|95.43|94.13|95.34|94.04|5
1655154600000|2022-06-13 21:10:00|95.39|94.09|95.39|94.09|95.39|94.09|95.39|94.09|1
1655154610000|2022-06-13 21:10:10|95.37|94.07|95.33|94.03|95.37|94.07|95.33|94.03|6
1655154620000|2022-06-13 21:10:20|95.32|94.02|95.06|93.76|95.32|94.02|95.06|93.76|19
1655154630000|2022-06-13 21:10:30|95.05|93.75|95.05|93.75|95.05|93.75|95.05|93.75|1
1655154640000|2022-06-13 21:10:40|95.06|93.76|95.06|93.76|95.06|93.76|95.06|93.76|1
1655154650000|2022-06-13 21:10:50|95.05|93.75|95.05|93.75|95.05|93.75|95.05|93.75|1
1655154660000|2022-06-13 21:11:00|95.04|93.74|95.01|93.71|95.04|93.74|95.01|93.71|4
1655154670000|2022-06-13 21:11:10|95.03|93.73|95.02|93.72|95.04|93.74|95.02|93.72|4
1655154680000|2022-06-13 21:11:20|95.03|93.73|95.04|93.74|95.04|93.74|95.02|93.72|5
1655154690000|2022-06-13 21:11:30|95.03|93.73|95.04|93.74|95.04|93.74|95.03|93.73|2
1655154700000|2022-06-13 21:11:40|95.03|93.73|95.04|93.74|95.04|93.74|95.03|93.73|2
1655154710000|2022-06-13 21:11:50|95.05|93.75|95.14|93.84|95.14|93.84|95.05|93.75|7
1655154720000|2022-06-13 21:12:00|95.15|93.85|95.24|93.94|95.24|93.94|95.15|93.85|7
1655154730000|2022-06-13 21:12:10|95.25|93.95|95.25|93.95|95.25|93.95|95.25|93.95|1
1655154740000|2022-06-13 21:12:20|95.23|93.93|95.23|93.93|95.23|93.93|95.23|93.93|1
1655154750000|2022-06-13 21:12:30|95.25|93.95|95.05|93.75|95.25|93.95|95.05|93.75|17
1655154760000|2022-06-13 21:12:40|95.04|93.74|95.11|93.81|95.11|93.81|95.04|93.74|4
1655154790000|2022-06-13 21:13:10|95.12|93.82|95.12|93.82|95.13|93.83|95.12|93.82|3
1655154800000|2022-06-13 21:13:20|95.13|93.83|95.19|93.89|95.19|93.89|95.13|93.83|4
1655154810000|2022-06-13 21:13:30|95.2|93.9|95.21|93.91|95.21|93.91|95.2|93.9|6
1655154820000|2022-06-13 21:13:40|95.22|93.92|95.22|93.92|95.22|93.92|95.22|93.92|1
1655154890000|2022-06-13 21:14:50|95.21|93.91|95.13|93.83|95.21|93.91|95.12|93.82|7
1655154900000|2022-06-13 21:15:00|95.12|93.82|95.13|93.83|95.13|93.83|95.11|93.81|5
1655154910000|2022-06-13 21:15:10|95.11|93.81|95.14|93.84|95.15|93.85|95.11|93.81|4
1655154920000|2022-06-13 21:15:20|95.13|93.83|95.24|93.94|95.24|93.94|95.13|93.83|9
1655154960000|2022-06-13 21:16:00|95.25|93.95|95.27|93.97|95.27|93.97|95.24|93.94|4
1655155000000|2022-06-13 21:16:40|95.32|94.02|95.32|94.02|95.32|94.02|95.32|94.02|1
1655155010000|2022-06-13 21:16:50|95.35|94.05|95.35|94.05|95.35|94.05|95.35|94.05|1
1655155030000|2022-06-13 21:17:10|95.3|94|95.3|94|95.3|94|95.3|94|1
1655155050000|2022-06-13 21:17:30|95.29|93.99|95.29|93.99|95.29|93.99|95.29|93.99|1
1655155070000|2022-06-13 21:17:50|95.3|94|95.29|93.99|95.3|94|95.29|93.99|2
1655155130000|2022-06-13 21:18:50|95.3|94|95.33|94.03|95.33|94.03|95.3|94|4
1655155160000|2022-06-13 21:19:20|95.31|94.01|95.32|94.02|95.32|94.02|95.31|94.01|4
1655155170000|2022-06-13 21:19:30|95.31|94.01|95.3|94|95.31|94.01|95.29|93.99|6
1655155180000|2022-06-13 21:19:40|95.28|93.98|95.24|93.94|95.28|93.98|95.24|93.94|3
1655155190000|2022-06-13 21:19:50|95.23|93.93|95.19|93.89|95.23|93.93|95.18|93.88|5
1655155200000|2022-06-13 21:20:00|95.2|93.9|95.15|93.85|95.2|93.9|95.15|93.85|4
1655155210000|2022-06-13 21:20:10|95.14|93.84|95.14|93.84|95.15|93.85|95.14|93.84|3
1655155220000|2022-06-13 21:20:20|95.15|93.85|95.13|93.83|95.15|93.85|95.12|93.82|4
1655155230000|2022-06-13 21:20:30|95.12|93.82|95.12|93.82|95.12|93.82|95.12|93.82|1
1655155240000|2022-06-13 21:20:40|95.11|93.81|95.11|93.81|95.11|93.81|95.11|93.81|1
1655155250000|2022-06-13 21:20:50|95.12|93.82|95.12|93.82|95.12|93.82|95.12|93.82|1
1655155260000|2022-06-13 21:21:00|95.11|93.81|95.12|93.82|95.12|93.82|95.11|93.81|2
1655155270000|2022-06-13 21:21:10|95.11|93.81|95.11|93.81|95.11|93.81|95.11|93.81|1
1655155290000|2022-06-13 21:21:30|95.12|93.82|95.12|93.82|95.12|93.82|95.11|93.81|3
1655155310000|2022-06-13 21:21:50|95.11|93.81|95.1|93.8|95.11|93.81|95.1|93.8|2
1655155330000|2022-06-13 21:22:10|95.09|93.79|95.1|93.8|95.11|93.81|95.09|93.79|5
1655155360000|2022-06-13 21:22:40|95.09|93.79|95.07|93.77|95.09|93.79|95.07|93.77|2
1655155370000|2022-06-13 21:22:50|95.09|93.79|95.04|93.74|95.1|93.8|95.04|93.74|7
1655155380000|2022-06-13 21:23:00|95.03|93.73|95.12|93.82|95.12|93.82|95.03|93.73|6
1655155390000|2022-06-13 21:23:10|95.13|93.83|95.16|93.86|95.16|93.86|95.13|93.83|3
1655155420000|2022-06-13 21:23:40|95.17|93.87|95.22|93.92|95.22|93.92|95.17|93.87|3
1655155480000|2022-06-13 21:24:40|95.2|93.9|95.17|93.87|95.2|93.9|95.16|93.86|4
1655155490000|2022-06-13 21:24:50|95.14|93.84|95.16|93.86|95.17|93.87|95.14|93.84|3
1655155500000|2022-06-13 21:25:00|95.15|93.85|95.16|93.86|95.16|93.86|95.15|93.85|2
1655155510000|2022-06-13 21:25:10|95.15|93.85|95.18|93.88|95.18|93.88|95.15|93.85|3
1655155520000|2022-06-13 21:25:20|95.2|93.9|95.2|93.9|95.2|93.9|95.2|93.9|1
1655155540000|2022-06-13 21:25:40|95.16|93.86|95.16|93.86|95.17|93.87|95.16|93.86|3
1655155550000|2022-06-13 21:25:50|95.15|93.85|95.15|93.85|95.15|93.85|95.15|93.85|1
1655155560000|2022-06-13 21:26:00|95.14|93.84|95.14|93.84|95.14|93.84|95.13|93.83|3
1655155590000|2022-06-13 21:26:30|95.15|93.85|95.15|93.85|95.15|93.85|95.15|93.85|1
1655155600000|2022-06-13 21:26:40|95.14|93.84|95.15|93.85|95.15|93.85|95.14|93.84|2
1655155610000|2022-06-13 21:26:50|95.14|93.84|95.14|93.84|95.14|93.84|95.13|93.83|3
1655155620000|2022-06-13 21:27:00|95.13|93.83|95.14|93.84|95.14|93.84|95.12|93.82|3
1655155630000|2022-06-13 21:27:10|95.13|93.83|95.05|93.75|95.13|93.83|95.05|93.75|7
1655155650000|2022-06-13 21:27:30|95.04|93.74|95.04|93.74|95.04|93.74|95.04|93.74|1
1655155660000|2022-06-13 21:27:40|95.03|93.73|95.06|93.76|95.06|93.76|95.03|93.73|3
1655155670000|2022-06-13 21:27:50|95.08|93.78|95.11|93.81|95.11|93.81|95.08|93.78|2
1655155680000|2022-06-13 21:28:00|95.12|93.82|95.06|93.76|95.12|93.82|95.06|93.76|4
1655155690000|2022-06-13 21:28:10|95.04|93.74|94.97|93.67|95.04|93.74|94.96|93.66|6
1655155700000|2022-06-13 21:28:20|94.96|93.66|94.96|93.66|94.97|93.67|94.96|93.66|5
1655155720000|2022-06-13 21:28:40|94.97|93.67|94.97|93.67|94.97|93.67|94.96|93.66|3
1655155730000|2022-06-13 21:28:50|94.96|93.66|94.96|93.66|94.96|93.66|94.96|93.66|1
1655155750000|2022-06-13 21:29:10|94.98|93.68|94.96|93.66|94.98|93.68|94.96|93.66|3
1655155770000|2022-06-13 21:29:30|94.95|93.65|94.96|93.66|94.96|93.66|94.95|93.65|2
1655155800000|2022-06-13 21:30:00|94.97|93.67|94.96|93.66|94.97|93.67|94.96|93.66|2
1655155810000|2022-06-13 21:30:10|94.98|93.68|94.97|93.67|94.98|93.68|94.97|93.67|2
1655155850000|2022-06-13 21:30:50|94.98|93.68|94.97|93.67|94.98|93.68|94.97|93.67|2
1655155860000|2022-06-13 21:31:00|94.96|93.66|95.03|93.73|95.03|93.73|94.96|93.66|5
1655155870000|2022-06-13 21:31:10|95.05|93.75|95.1|93.8|95.1|93.8|95.05|93.75|5
1655155880000|2022-06-13 21:31:20|95.09|93.79|95.1|93.8|95.1|93.8|95.09|93.79|2
1655155890000|2022-06-13 21:31:30|95.09|93.79|95.09|93.79|95.09|93.79|95.09|93.79|1
1655155900000|2022-06-13 21:31:40|95.1|93.8|95.1|93.8|95.1|93.8|95.1|93.8|1
1655155910000|2022-06-13 21:31:50|95.11|93.81|95.13|93.83|95.15|93.85|95.11|93.81|5
1655155930000|2022-06-13 21:32:10|95.12|93.82|95.16|93.86|95.16|93.86|95.12|93.82|6
1655155940000|2022-06-13 21:32:20|95.15|93.85|95.12|93.82|95.15|93.85|95.12|93.82|4
1655155950000|2022-06-13 21:32:30|95.13|93.83|95.13|93.83|95.13|93.83|95.13|93.83|1
1655155960000|2022-06-13 21:32:40|95.14|93.84|95.13|93.83|95.14|93.84|95.13|93.83|2
1655155970000|2022-06-13 21:32:50|95.11|93.81|95.07|93.77|95.11|93.81|95.07|93.77|4
1655155980000|2022-06-13 21:33:00|95.06|93.76|95.06|93.76|95.07|93.77|95.06|93.76|3
1655155990000|2022-06-13 21:33:10|95.05|93.75|95.06|93.76|95.06|93.76|95.05|93.75|2
1655156000000|2022-06-13 21:33:20|95.05|93.75|95.05|93.75|95.05|93.75|95.03|93.73|4
1655156100000|2022-06-13 21:35:00|95.04|93.74|95.04|93.74|95.04|93.74|95.04|93.74|1
1655156110000|2022-06-13 21:35:10|95.03|93.73|95.08|93.78|95.08|93.78|95.03|93.73|4
1655156120000|2022-06-13 21:35:20|95.09|93.79|95.09|93.79|95.09|93.79|95.08|93.78|3
1655156130000|2022-06-13 21:35:30|95.1|93.8|95.03|93.73|95.1|93.8|95.03|93.73|6
1655156150000|2022-06-13 21:35:50|95.01|93.71|95.01|93.71|95.01|93.71|95.01|93.71|1
1655156160000|2022-06-13 21:36:00|95.03|93.73|95.02|93.72|95.03|93.73|95.02|93.72|2
1655156170000|2022-06-13 21:36:10|95.01|93.71|94.96|93.66|95.01|93.71|94.95|93.65|6
1655156180000|2022-06-13 21:36:20|94.95|93.65|94.94|93.64|94.95|93.65|94.94|93.64|4
1655156200000|2022-06-13 21:36:40|94.93|93.63|94.92|93.62|94.93|93.63|94.91|93.61|8
1655156210000|2022-06-13 21:36:50|94.91|93.61|94.88|93.58|94.92|93.62|94.88|93.58|5
1655156220000|2022-06-13 21:37:00|94.9|93.6|94.9|93.6|94.9|93.6|94.89|93.59|3
1655156230000|2022-06-13 21:37:10|94.91|93.61|94.89|93.59|94.91|93.61|94.89|93.59|5
1655156240000|2022-06-13 21:37:20|94.88|93.58|94.88|93.58|94.88|93.58|94.88|93.58|1
1655156250000|2022-06-13 21:37:30|94.89|93.59|94.88|93.58|94.89|93.59|94.88|93.58|2
1655156270000|2022-06-13 21:37:50|94.89|93.59|94.91|93.61|94.91|93.61|94.89|93.59|2
1655156280000|2022-06-13 21:38:00|94.92|93.62|94.92|93.62|94.93|93.63|94.89|93.59|5
1655156290000|2022-06-13 21:38:10|94.91|93.61|94.93|93.63|94.93|93.63|94.91|93.61|3
1655156300000|2022-06-13 21:38:20|94.94|93.64|94.95|93.65|94.95|93.65|94.94|93.64|2
1655156310000|2022-06-13 21:38:30|94.93|93.63|94.93|93.63|94.93|93.63|94.91|93.61|3
1655156320000|2022-06-13 21:38:40|94.94|93.64|94.92|93.62|94.94|93.64|94.92|93.62|5
1655156330000|2022-06-13 21:38:50|94.93|93.63|94.93|93.63|94.93|93.63|94.92|93.62|3
1655156340000|2022-06-13 21:39:00|94.92|93.62|94.93|93.63|94.93|93.63|94.92|93.62|4
1655156350000|2022-06-13 21:39:10|94.92|93.62|94.91|93.61|94.93|93.63|94.91|93.61|4
1655156360000|2022-06-13 21:39:20|94.9|93.6|94.91|93.61|94.93|93.63|94.9|93.6|5
1655156370000|2022-06-13 21:39:30|94.92|93.62|94.86|93.56|94.92|93.62|94.86|93.56|9
1655156380000|2022-06-13 21:39:40|94.85|93.55|94.86|93.56|94.86|93.56|94.85|93.55|2
1655156400000|2022-06-13 21:40:00|94.85|93.55|94.85|93.55|94.85|93.55|94.85|93.55|1
1655156410000|2022-06-13 21:40:10|94.86|93.56|94.86|93.56|94.86|93.56|94.86|93.56|1
1655156420000|2022-06-13 21:40:20|94.85|93.55|94.86|93.56|94.86|93.56|94.85|93.55|2
1655156430000|2022-06-13 21:40:30|94.87|93.57|94.87|93.57|94.87|93.57|94.87|93.57|1
1655156440000|2022-06-13 21:40:40|94.88|93.58|94.86|93.56|94.88|93.58|94.86|93.56|5
1655156450000|2022-06-13 21:40:50|94.85|93.55|94.85|93.55|94.85|93.55|94.85|93.55|1
1655156490000|2022-06-13 21:41:30|94.82|93.52|94.74|93.44|94.82|93.52|94.74|93.44|5
1655156500000|2022-06-13 21:41:40|94.73|93.43|94.73|93.43|94.73|93.43|94.73|93.43|1
1655156510000|2022-06-13 21:41:50|94.72|93.42|94.57|93.27|94.72|93.42|94.57|93.27|8
1655156520000|2022-06-13 21:42:00|94.58|93.28|94.5|93.2|94.58|93.28|94.5|93.2|8
1655156530000|2022-06-13 21:42:10|94.46|93.16|94.37|93.07|94.49|93.19|94.37|93.07|14
1655156540000|2022-06-13 21:42:20|94.35|93.05|94.25|92.95|94.35|93.05|94.24|92.94|15
1655156550000|2022-06-13 21:42:30|94.23|92.93|94.16|92.86|94.23|92.93|94.16|92.86|5
1655156560000|2022-06-13 21:42:40|94.12|92.82|94.08|92.78|94.12|92.82|94.06|92.76|8
1655156570000|2022-06-13 21:42:50|94.06|92.76|94.06|92.76|94.07|92.77|94.05|92.75|9
1655156580000|2022-06-13 21:43:00|94.05|92.75|94.04|92.74|94.06|92.76|94.02|92.72|10
1655156590000|2022-06-13 21:43:10|94.06|92.76|94.03|92.73|94.06|92.76|94.02|92.72|10
1655156600000|2022-06-13 21:43:20|94.01|92.71|93.97|92.67|94.02|92.72|93.97|92.67|9
1655156610000|2022-06-13 21:43:30|93.96|92.66|93.96|92.66|93.96|92.66|93.96|92.66|1
1655156640000|2022-06-13 21:44:00|93.98|92.68|94.02|92.72|94.04|92.74|93.98|92.68|6
1655156650000|2022-06-13 21:44:10|94.03|92.73|94.1|92.8|94.11|92.81|94.03|92.73|5
1655156660000|2022-06-13 21:44:20|94.11|92.81|94.25|92.95|94.25|92.95|94.11|92.81|8
1655156670000|2022-06-13 21:44:30|94.3|93|94.32|93.02|94.32|93.02|94.3|93|7
1655156680000|2022-06-13 21:44:40|94.31|93.01|94.33|93.03|94.33|93.03|94.31|93.01|15
1655156690000|2022-06-13 21:44:50|94.31|93.01|94.3|93|94.33|93.03|94.3|93|8
1655156700000|2022-06-13 21:45:00|94.28|92.98|94.22|92.92|94.28|92.98|94.22|92.92|8
1655156710000|2022-06-13 21:45:10|94.23|92.93|94.25|92.95|94.26|92.96|94.23|92.93|5
1655156720000|2022-06-13 21:45:20|94.24|92.94|94.31|93.01|94.31|93.01|94.24|92.94|6
1655156730000|2022-06-13 21:45:30|94.33|93.03|94.32|93.02|94.33|93.03|94.32|93.02|2
1655156740000|2022-06-13 21:45:40|94.31|93.01|94.26|92.96|94.31|93.01|94.26|92.96|4
1655156750000|2022-06-13 21:45:50|94.25|92.95|94.23|92.93|94.25|92.95|94.23|92.93|2
1655156760000|2022-06-13 21:46:00|94.22|92.92|94.23|92.93|94.23|92.93|94.17|92.87|6
1655156770000|2022-06-13 21:46:10|94.25|92.95|94.25|92.95|94.25|92.95|94.25|92.95|1
1655156790000|2022-06-13 21:46:30|94.24|92.94|94.29|92.99|94.29|92.99|94.24|92.94|6
1655156810000|2022-06-13 21:46:50|94.28|92.98|94.3|93|94.3|93|94.28|92.98|3
1655156830000|2022-06-13 21:47:10|94.31|93.01|94.31|93.01|94.31|93.01|94.31|93.01|1
1655156840000|2022-06-13 21:47:20|94.36|93.06|94.37|93.07|94.37|93.07|94.36|93.06|2
1655156850000|2022-06-13 21:47:30|94.38|93.08|94.39|93.09|94.39|93.09|94.37|93.07|4
1655156860000|2022-06-13 21:47:40|94.4|93.1|94.4|93.1|94.4|93.1|94.4|93.1|1
1655156870000|2022-06-13 21:47:50|94.38|93.08|94.39|93.09|94.39|93.09|94.38|93.08|2
1655156900000|2022-06-13 21:48:20|94.4|93.1|94.4|93.1|94.4|93.1|94.4|93.1|1
1655156910000|2022-06-13 21:48:30|94.38|93.08|94.33|93.03|94.39|93.09|94.33|93.03|5
1655156930000|2022-06-13 21:48:50|94.34|93.04|94.34|93.04|94.34|93.04|94.34|93.04|1
1655156940000|2022-06-13 21:49:00|94.35|93.05|94.39|93.09|94.39|93.09|94.35|93.05|4
1655156960000|2022-06-13 21:49:20|94.4|93.1|94.43|93.13|94.43|93.13|94.4|93.1|3
1655156990000|2022-06-13 21:49:50|94.42|93.12|94.32|93.02|94.42|93.12|94.32|93.02|9
1655157000000|2022-06-13 21:50:00|94.31|93.01|94.33|93.03|94.34|93.04|94.31|93.01|7
1655157010000|2022-06-13 21:50:10|94.3|93|94.14|92.84|94.3|93|94.13|92.83|10
1655157020000|2022-06-13 21:50:20|94.16|92.86|94.22|92.92|94.22|92.92|94.16|92.86|5
1655157030000|2022-06-13 21:50:30|94.23|92.93|94.24|92.94|94.24|92.94|94.22|92.92|6
1655157040000|2022-06-13 21:50:40|94.23|92.93|94.23|92.93|94.23|92.93|94.23|92.93|1
1655157060000|2022-06-13 21:51:00|94.24|92.94|94.29|92.99|94.3|93|94.24|92.94|7
1655157070000|2022-06-13 21:51:10|94.3|93|94.3|93|94.3|93|94.3|93|1
1655157080000|2022-06-13 21:51:20|94.29|92.99|94.3|93|94.3|93|94.29|92.99|2
1655157110000|2022-06-13 21:51:50|94.31|93.01|94.34|93.04|94.34|93.04|94.31|93.01|2
1655157120000|2022-06-13 21:52:00|94.35|93.05|94.34|93.04|94.35|93.05|94.34|93.04|4
1655157130000|2022-06-13 21:52:10|94.35|93.05|94.34|93.04|94.35|93.05|94.34|93.04|4
1655157140000|2022-06-13 21:52:20|94.35|93.05|94.35|93.05|94.35|93.05|94.35|93.05|1
1655157150000|2022-06-13 21:52:30|94.36|93.06|94.36|93.06|94.36|93.06|94.36|93.06|1
1655157160000|2022-06-13 21:52:40|94.35|93.05|94.35|93.05|94.35|93.05|94.35|93.05|1
1655157170000|2022-06-13 21:52:50|94.34|93.04|94.34|93.04|94.34|93.04|94.34|93.04|1
1655157180000|2022-06-13 21:53:00|94.33|93.03|94.34|93.04|94.34|93.04|94.33|93.03|2
1655157190000|2022-06-13 21:53:10|94.35|93.05|94.35|93.05|94.35|93.05|94.35|93.05|1
1655157200000|2022-06-13 21:53:20|94.38|93.08|94.37|93.07|94.38|93.08|94.37|93.07|2
1655157210000|2022-06-13 21:53:30|94.36|93.06|94.27|92.97|94.36|93.06|94.27|92.97|10
1655157220000|2022-06-13 21:53:40|94.25|92.95|94.21|92.91|94.25|92.95|94.17|92.87|11
1655157230000|2022-06-13 21:53:50|94.2|92.9|94.17|92.87|94.2|92.9|94.17|92.87|4
1655157240000|2022-06-13 21:54:00|94.16|92.86|93.97|92.67|94.17|92.87|93.97|92.67|14
1655157250000|2022-06-13 21:54:10|93.95|92.65|93.94|92.64|93.95|92.65|93.94|92.64|4
1655157260000|2022-06-13 21:54:20|93.93|92.63|93.93|92.63|93.94|92.64|93.92|92.62|6
1655157270000|2022-06-13 21:54:30|93.92|92.62|93.92|92.62|93.92|92.62|93.92|92.62|1
1655157280000|2022-06-13 21:54:40|93.93|92.63|93.85|92.55|93.93|92.63|93.85|92.55|9
1655157290000|2022-06-13 21:54:50|93.84|92.54|93.76|92.46|93.84|92.54|93.75|92.45|7
1655157300000|2022-06-13 21:55:00|93.77|92.47|93.75|92.45|93.77|92.47|93.75|92.45|3
1655157310000|2022-06-13 21:55:10|93.74|92.44|93.74|92.44|93.74|92.44|93.74|92.44|1
1655157320000|2022-06-13 21:55:20|93.75|92.45|93.83|92.53|93.83|92.53|93.75|92.45|5
1655157330000|2022-06-13 21:55:30|93.82|92.52|93.8|92.5|93.82|92.52|93.8|92.5|3
1655157340000|2022-06-13 21:55:40|93.78|92.48|93.76|92.46|93.79|92.49|93.76|92.46|5
1655157350000|2022-06-13 21:55:50|93.75|92.45|93.8|92.5|93.8|92.5|93.75|92.45|5
1655157360000|2022-06-13 21:56:00|93.81|92.51|93.77|92.47|93.81|92.51|93.76|92.46|8
1655157370000|2022-06-13 21:56:10|93.76|92.46|93.76|92.46|93.76|92.46|93.75|92.45|3
1655157380000|2022-06-13 21:56:20|93.75|92.45|93.75|92.45|93.75|92.45|93.75|92.45|1
1655157390000|2022-06-13 21:56:30|93.76|92.46|93.76|92.46|93.76|92.46|93.76|92.46|1
1655157430000|2022-06-13 21:57:10|93.77|92.47|93.83|92.53|93.83|92.53|93.77|92.47|6
1655157440000|2022-06-13 21:57:20|93.84|92.54|93.9|92.6|93.9|92.6|93.84|92.54|4
1655157450000|2022-06-13 21:57:30|93.91|92.61|93.93|92.63|93.93|92.63|93.91|92.61|5
1655157460000|2022-06-13 21:57:40|93.94|92.64|93.94|92.64|93.94|92.64|93.94|92.64|1
1655157480000|2022-06-13 21:58:00|93.93|92.63|93.94|92.64|93.94|92.64|93.93|92.63|2
1655157520000|2022-06-13 21:58:40|93.95|92.65|93.94|92.64|93.95|92.65|93.94|92.64|2
1655157530000|2022-06-13 21:58:50|93.95|92.65|93.95|92.65|93.95|92.65|93.95|92.65|1
1655157540000|2022-06-13 21:59:00|93.94|92.64|93.95|92.65|93.95|92.65|93.93|92.63|5
1655157550000|2022-06-13 21:59:10|93.94|92.64|93.94|92.64|93.94|92.64|93.94|92.64|1
1655157560000|2022-06-13 21:59:20|93.95|92.65|93.95|92.65|93.95|92.65|93.95|92.65|1
1655157570000|2022-06-13 21:59:30|93.96|92.66|93.96|92.66|93.96|92.66|93.96|92.66|1
1655157580000|2022-06-13 21:59:40|93.95|92.65|93.95|92.65|93.96|92.66|93.95|92.65|3
1655157590000|2022-06-13 21:59:50|93.96|92.66|93.96|92.66|93.96|92.66|93.95|92.65|3
1655157600000|2022-06-13 22:00:00|93.95|92.65|93.95|92.65|93.96|92.66|93.95|92.65|3
1655157610000|2022-06-13 22:00:10|93.96|92.66|93.86|92.56|93.96|92.66|93.86|92.56|7
1655157620000|2022-06-13 22:00:20|93.85|92.55|93.93|92.63|93.93|92.63|93.85|92.55|8
1655157630000|2022-06-13 22:00:30|93.94|92.64|93.93|92.63|93.94|92.64|93.93|92.63|4
1655157640000|2022-06-13 22:00:40|93.94|92.64|93.95|92.65|93.95|92.65|93.94|92.64|4
1655157650000|2022-06-13 22:00:50|93.96|92.66|93.95|92.65|93.96|92.66|93.95|92.65|2
1655157660000|2022-06-13 22:01:00|93.96|92.66|93.99|92.69|93.99|92.69|93.95|92.65|5
1655157670000|2022-06-13 22:01:10|94|92.7|94.01|92.71|94.03|92.73|94|92.7|7
1655157680000|2022-06-13 22:01:20|94|92.7|94.01|92.71|94.01|92.71|94|92.7|2
1655157690000|2022-06-13 22:01:30|94.02|92.72|94.05|92.75|94.05|92.75|94.02|92.72|3
1655157700000|2022-06-13 22:01:40|94.08|92.78|94.15|92.85|94.15|92.85|94.08|92.78|5
1655157710000|2022-06-13 22:01:50|94.16|92.86|94.24|92.94|94.24|92.94|94.16|92.86|5
1655157720000|2022-06-13 22:02:00|94.25|92.95|94.25|92.95|94.26|92.96|94.24|92.94|6
1655157730000|2022-06-13 22:02:10|94.26|92.96|94.24|92.94|94.27|92.97|94.23|92.93|6
1655157740000|2022-06-13 22:02:20|94.23|92.93|94.23|92.93|94.23|92.93|94.23|92.93|1
1655157750000|2022-06-13 22:02:30|94.18|92.88|94.12|92.82|94.2|92.9|94.12|92.82|5
1655157760000|2022-06-13 22:02:40|94.11|92.81|94.13|92.83|94.13|92.83|94.11|92.81|4
1655157770000|2022-06-13 22:02:50|94.12|92.82|94.16|92.86|94.16|92.86|94.12|92.82|8
1655157780000|2022-06-13 22:03:00|94.15|92.85|94.23|92.93|94.23|92.93|94.15|92.85|11
1655157790000|2022-06-13 22:03:10|94.24|92.94|94.21|92.91|94.24|92.94|94.21|92.91|4
1655157800000|2022-06-13 22:03:20|94.2|92.9|94.23|92.93|94.23|92.93|94.2|92.9|3
1655157810000|2022-06-13 22:03:30|94.24|92.94|94.25|92.95|94.25|92.95|94.24|92.94|2
1655157820000|2022-06-13 22:03:40|94.26|92.96|94.26|92.96|94.26|92.96|94.26|92.96|1
1655157830000|2022-06-13 22:03:50|94.27|92.97|94.26|92.96|94.28|92.98|94.26|92.96|3
1655157840000|2022-06-13 22:04:00|94.25|92.95|94.25|92.95|94.26|92.96|94.25|92.95|3
1655157850000|2022-06-13 22:04:10|94.24|92.94|94.25|92.95|94.25|92.95|94.24|92.94|2
1655157860000|2022-06-13 22:04:20|94.24|92.94|94.21|92.91|94.24|92.94|94.2|92.9|4
1655157870000|2022-06-13 22:04:30|94.22|92.92|94.22|92.92|94.22|92.92|94.22|92.92|1
1655157900000|2022-06-13 22:05:00|94.21|92.91|94.09|92.79|94.21|92.91|94.08|92.78|16
1655157910000|2022-06-13 22:05:10|94.1|92.8|94.1|92.8|94.12|92.82|94.1|92.8|3
1655157920000|2022-06-13 22:05:20|94.11|92.81|94.11|92.81|94.11|92.81|94.11|92.81|1
1655157930000|2022-06-13 22:05:30|94.12|92.82|94.12|92.82|94.12|92.82|94.12|92.82|1
1655157940000|2022-06-13 22:05:40|94.13|92.83|94.13|92.83|94.13|92.83|94.13|92.83|1
1655157960000|2022-06-13 22:06:00|94.11|92.81|94.13|92.83|94.13|92.83|94.11|92.81|2
1655157990000|2022-06-13 22:06:30|94.11|92.81|94.14|92.84|94.14|92.84|94.11|92.81|3
1655158000000|2022-06-13 22:06:40|94.13|92.83|94.12|92.82|94.13|92.83|94.12|92.82|2
1655158010000|2022-06-13 22:06:50|94.09|92.79|94.05|92.75|94.09|92.79|94.05|92.75|5
1655158020000|2022-06-13 22:07:00|94.06|92.76|94.06|92.76|94.06|92.76|94.05|92.75|3
1655158050000|2022-06-13 22:07:30|94.05|92.75|93.96|92.66|94.06|92.76|93.96|92.66|9
1655158070000|2022-06-13 22:07:50|93.95|92.65|93.88|92.58|93.96|92.66|93.87|92.57|10
1655158080000|2022-06-13 22:08:00|93.87|92.57|93.8|92.5|93.87|92.57|93.78|92.48|11
1655158090000|2022-06-13 22:08:10|93.82|92.52|93.77|92.47|93.82|92.52|93.77|92.47|4
1655158100000|2022-06-13 22:08:20|93.78|92.48|93.76|92.46|93.8|92.5|93.76|92.46|6
1655158110000|2022-06-13 22:08:30|93.75|92.45|93.68|92.38|93.75|92.45|93.68|92.38|3
1655158120000|2022-06-13 22:08:40|93.63|92.33|93.48|92.18|93.63|92.33|93.48|92.18|14
1655158130000|2022-06-13 22:08:50|93.47|92.17|93.46|92.16|93.47|92.17|93.46|92.16|2
1655158140000|2022-06-13 22:09:00|93.38|92.08|93.29|91.99|93.38|92.08|93.27|91.97|6
1655158150000|2022-06-13 22:09:10|93.3|92|93.39|92.09|93.39|92.09|93.3|92|10
1655158160000|2022-06-13 22:09:20|93.41|92.11|93.41|92.11|93.41|92.11|93.39|92.09|6
1655158170000|2022-06-13 22:09:30|93.43|92.13|93.47|92.17|93.51|92.21|93.43|92.13|8
1655158180000|2022-06-13 22:09:40|93.43|92.13|93.39|92.09|93.43|92.13|93.39|92.09|11
1655158190000|2022-06-13 22:09:50|93.4|92.1|93.4|92.1|93.4|92.1|93.4|92.1|1
1655158200000|2022-06-13 22:10:00|93.41|92.11|93.51|92.21|93.51|92.21|93.4|92.1|9
1655158210000|2022-06-13 22:10:10|93.52|92.22|93.52|92.22|93.52|92.22|93.52|92.22|1
1655158220000|2022-06-13 22:10:20|93.5|92.2|93.52|92.22|93.52|92.22|93.5|92.2|2
1655158230000|2022-06-13 22:10:30|93.51|92.21|93.52|92.22|93.52|92.22|93.5|92.2|6
1655158240000|2022-06-13 22:10:40|93.5|92.2|93.48|92.18|93.5|92.2|93.48|92.18|2
1655158250000|2022-06-13 22:10:50|93.47|92.17|93.44|92.14|93.47|92.17|93.44|92.14|4
1655158260000|2022-06-13 22:11:00|93.36|92.06|93.17|91.87|93.37|92.07|93.16|91.86|15
1655158270000|2022-06-13 22:11:10|93.16|91.86|93.07|91.77|93.17|91.87|93.07|91.77|6
1655158280000|2022-06-13 22:11:20|93.06|91.76|92.99|91.69|93.06|91.76|92.99|91.69|4
1655158290000|2022-06-13 22:11:30|92.98|91.68|92.96|91.66|93|91.7|92.95|91.65|7
1655158300000|2022-06-13 22:11:40|92.95|91.65|92.95|91.65|92.95|91.65|92.95|91.65|1
1655158310000|2022-06-13 22:11:50|92.96|91.66|93.03|91.73|93.03|91.73|92.96|91.66|8
1655158320000|2022-06-13 22:12:00|93.02|91.72|93.01|91.71|93.02|91.72|93.01|91.71|2
1655158330000|2022-06-13 22:12:10|93|91.7|92.99|91.69|93|91.7|92.99|91.69|2
1655158340000|2022-06-13 22:12:20|93|91.7|92.97|91.67|93.01|91.71|92.96|91.66|10
1655158350000|2022-06-13 22:12:30|92.96|91.66|93.01|91.71|93.01|91.71|92.96|91.66|4
1655158360000|2022-06-13 22:12:40|93.08|91.78|93.06|91.76|93.11|91.81|93.06|91.76|7
1655158370000|2022-06-13 22:12:50|93.07|91.77|93.06|91.76|93.09|91.79|93.05|91.75|7
1655158380000|2022-06-13 22:13:00|93.05|91.75|93.06|91.76|93.06|91.76|93.05|91.75|4
1655158390000|2022-06-13 22:13:10|93.05|91.75|93.06|91.76|93.06|91.76|93.04|91.74|6
1655158400000|2022-06-13 22:13:20|93.07|91.77|93.07|91.77|93.07|91.77|93.07|91.77|1
1655158410000|2022-06-13 22:13:30|93.09|91.79|93.14|91.84|93.14|91.84|93.09|91.79|4
1655158420000|2022-06-13 22:13:40|93.15|91.85|93.06|91.76|93.15|91.85|93.06|91.76|11
1655158430000|2022-06-13 22:13:50|93.05|91.75|93|91.7|93.05|91.75|92.96|91.66|7
1655158440000|2022-06-13 22:14:00|93.01|91.71|93.08|91.78|93.08|91.78|93.01|91.71|3
1655158450000|2022-06-13 22:14:10|93.1|91.8|93.22|91.92|93.22|91.92|93.1|91.8|5
1655158470000|2022-06-13 22:14:30|93.24|91.94|93.24|91.94|93.24|91.94|93.24|91.94|1
1655158480000|2022-06-13 22:14:40|93.23|91.93|93.24|91.94|93.24|91.94|93.23|91.93|4
1655158490000|2022-06-13 22:14:50|93.23|91.93|93.25|91.95|93.25|91.95|93.23|91.93|5
1655158500000|2022-06-13 22:15:00|93.24|91.94|93.24|91.94|93.24|91.94|93.24|91.94|1
1655158510000|2022-06-13 22:15:10|93.23|91.93|93.24|91.94|93.24|91.94|93.23|91.93|2
1655158520000|2022-06-13 22:15:20|93.26|91.96|93.25|91.95|93.26|91.96|93.24|91.94|4
1655158530000|2022-06-13 22:15:30|93.27|91.97|93.3|92|93.3|92|93.27|91.97|10
1655158540000|2022-06-13 22:15:40|93.29|91.99|93.27|91.97|93.3|92|93.27|91.97|4
1655158550000|2022-06-13 22:15:50|93.25|91.95|93.25|91.95|93.26|91.96|93.25|91.95|3
1655158560000|2022-06-13 22:16:00|93.26|91.96|93.19|91.89|93.26|91.96|93.17|91.87|9
1655158570000|2022-06-13 22:16:10|93.2|91.9|93.22|91.92|93.22|91.92|93.2|91.9|3
1655158590000|2022-06-13 22:16:30|93.23|91.93|93.23|91.93|93.23|91.93|93.22|91.92|3
1655158600000|2022-06-13 22:16:40|93.22|91.92|93.22|91.92|93.22|91.92|93.22|91.92|1
1655158620000|2022-06-13 22:17:00|93.21|91.91|93.14|91.84|93.21|91.91|93.14|91.84|7
1655158630000|2022-06-13 22:17:10|93.15|91.85|93.14|91.84|93.16|91.86|93.14|91.84|4
1655158640000|2022-06-13 22:17:20|93.11|91.81|93.11|91.81|93.11|91.81|93.11|91.81|1
1655158650000|2022-06-13 22:17:30|93.12|91.82|93.13|91.83|93.13|91.83|93.12|91.82|4
1655158660000|2022-06-13 22:17:40|93.14|91.84|93.23|91.93|93.23|91.93|93.14|91.84|10
1655158680000|2022-06-13 22:18:00|93.21|91.91|93.15|91.85|93.21|91.91|93.15|91.85|5
1655158690000|2022-06-13 22:18:10|93.14|91.84|93.23|91.93|93.23|91.93|93.14|91.84|4
1655158700000|2022-06-13 22:18:20|93.22|91.92|93.18|91.88|93.22|91.92|93.17|91.87|9
1655158710000|2022-06-13 22:18:30|93.17|91.87|93.17|91.87|93.17|91.87|93.17|91.87|1
1655158720000|2022-06-13 22:18:40|93.18|91.88|93.17|91.87|93.18|91.88|93.17|91.87|4
1655158730000|2022-06-13 22:18:50|93.13|91.83|92.97|91.67|93.13|91.83|92.97|91.67|13
1655158740000|2022-06-13 22:19:00|92.96|91.66|92.96|91.66|92.96|91.66|92.96|91.66|1
1655158750000|2022-06-13 22:19:10|92.97|91.67|92.96|91.66|92.97|91.67|92.96|91.66|2
1655158760000|2022-06-13 22:19:20|92.95|91.65|92.57|91.27|92.95|91.65|92.56|91.26|28
1655158770000|2022-06-13 22:19:30|92.56|91.26|92.52|91.22|92.57|91.27|92.51|91.21|7
1655158790000|2022-06-13 22:19:50|92.54|91.24|92.51|91.21|92.55|91.25|92.51|91.21|5
1655158800000|2022-06-13 22:20:00|92.52|91.22|92.55|91.25|92.56|91.26|92.51|91.21|12
1655158810000|2022-06-13 22:20:10|92.53|91.23|92.48|91.18|92.53|91.23|92.47|91.17|6
1655158820000|2022-06-13 22:20:20|92.47|91.17|92.52|91.22|92.52|91.22|92.46|91.16|6
1655158850000|2022-06-13 22:20:50|92.53|91.23|92.53|91.23|92.53|91.23|92.52|91.22|5
1655158860000|2022-06-13 22:21:00|92.56|91.26|92.61|91.31|92.61|91.31|92.55|91.25|6
1655158870000|2022-06-13 22:21:10|92.63|91.33|92.87|91.57|92.88|91.58|92.63|91.33|14
1655158880000|2022-06-13 22:21:20|92.88|91.58|92.89|91.59|92.89|91.59|92.87|91.57|6
1655158890000|2022-06-13 22:21:30|92.91|91.61|92.89|91.59|92.91|91.61|92.89|91.59|2
1655158900000|2022-06-13 22:21:40|92.88|91.58|92.88|91.58|92.88|91.58|92.88|91.58|1
1655158910000|2022-06-13 22:21:50|92.89|91.59|92.98|91.68|92.98|91.68|92.89|91.59|5
1655158920000|2022-06-13 22:22:00|92.99|91.69|93|91.7|93|91.7|92.99|91.69|2
1655158930000|2022-06-13 22:22:10|92.98|91.68|92.92|91.62|92.98|91.68|92.91|91.61|8
1655158940000|2022-06-13 22:22:20|92.88|91.58|92.88|91.58|92.88|91.58|92.87|91.57|3
1655158950000|2022-06-13 22:22:30|92.89|91.59|92.89|91.59|92.89|91.59|92.87|91.57|4
1655158960000|2022-06-13 22:22:40|92.91|91.61|92.93|91.63|92.93|91.63|92.91|91.61|2
1655158970000|2022-06-13 22:22:50|92.94|91.64|92.94|91.64|92.94|91.64|92.93|91.63|3
1655158980000|2022-06-13 22:23:00|92.91|91.61|92.89|91.59|92.92|91.62|92.88|91.58|6
1655158990000|2022-06-13 22:23:10|92.9|91.6|92.93|91.63|92.93|91.63|92.88|91.58|6
1655159000000|2022-06-13 22:23:20|92.94|91.64|92.94|91.64|92.94|91.64|92.93|91.63|3
1655159010000|2022-06-13 22:23:30|92.93|91.63|92.94|91.64|92.94|91.64|92.93|91.63|2
1655159020000|2022-06-13 22:23:40|92.91|91.61|92.91|91.61|92.92|91.62|92.9|91.6|5
1655159030000|2022-06-13 22:23:50|92.9|91.6|92.91|91.61|92.91|91.61|92.9|91.6|2
1655159040000|2022-06-13 22:24:00|92.92|91.62|92.92|91.62|92.92|91.62|92.91|91.61|5
1655159050000|2022-06-13 22:24:10|92.91|91.61|92.9|91.6|92.91|91.61|92.9|91.6|2
1655159060000|2022-06-13 22:24:20|92.91|91.61|92.91|91.61|92.91|91.61|92.91|91.61|1
1655159070000|2022-06-13 22:24:30|92.92|91.62|92.92|91.62|92.92|91.62|92.92|91.62|1
1655159080000|2022-06-13 22:24:40|92.88|91.58|92.86|91.56|92.88|91.58|92.84|91.54|8
1655159090000|2022-06-13 22:24:50|92.85|91.55|92.93|91.63|92.93|91.63|92.85|91.55|10
1655159100000|2022-06-13 22:25:00|92.92|91.62|92.84|91.54|92.92|91.62|92.84|91.54|9
1655159110000|2022-06-13 22:25:10|92.83|91.53|92.75|91.45|92.83|91.53|92.75|91.45|5
1655159120000|2022-06-13 22:25:20|92.74|91.44|92.62|91.32|92.74|91.44|92.62|91.32|4
1655159130000|2022-06-13 22:25:30|92.6|91.3|92.45|91.15|92.6|91.3|92.45|91.15|8
1655159140000|2022-06-13 22:25:40|92.43|91.13|92.43|91.13|92.44|91.14|92.43|91.13|5
1655159150000|2022-06-13 22:25:50|92.42|91.12|92.45|91.15|92.47|91.17|92.42|91.12|12
1655159170000|2022-06-13 22:26:10|92.46|91.16|92.46|91.16|92.46|91.16|92.46|91.16|1
1655159180000|2022-06-13 22:26:20|92.47|91.17|92.49|91.19|92.49|91.19|92.47|91.17|3
1655159190000|2022-06-13 22:26:30|92.51|91.21|92.56|91.26|92.58|91.28|92.51|91.21|10
1655159200000|2022-06-13 22:26:40|92.55|91.25|92.57|91.27|92.57|91.27|92.55|91.25|3
1655159210000|2022-06-13 22:26:50|92.58|91.28|92.58|91.28|92.58|91.28|92.58|91.28|1
1655159230000|2022-06-13 22:27:10|92.57|91.27|92.55|91.25|92.57|91.27|92.55|91.25|3
1655159270000|2022-06-13 22:27:50|92.56|91.26|92.58|91.28|92.58|91.28|92.56|91.26|3
1655159280000|2022-06-13 22:28:00|92.55|91.25|92.55|91.25|92.55|91.25|92.55|91.25|1
1655159300000|2022-06-13 22:28:20|92.54|91.24|92.66|91.36|92.67|91.37|92.54|91.24|10
1655159310000|2022-06-13 22:28:30|92.67|91.37|92.55|91.25|92.68|91.38|92.55|91.25|9
1655159320000|2022-06-13 22:28:40|92.56|91.26|92.57|91.27|92.59|91.29|92.56|91.26|6
1655159330000|2022-06-13 22:28:50|92.59|91.29|92.5|91.2|92.6|91.3|92.5|91.2|8
1655159340000|2022-06-13 22:29:00|92.51|91.21|92.5|91.2|92.59|91.29|92.5|91.2|13
1655159350000|2022-06-13 22:29:10|92.47|91.17|92.45|91.15|92.47|91.17|92.44|91.14|4
1655159360000|2022-06-13 22:29:20|92.44|91.14|92.44|91.14|92.45|91.15|92.42|91.12|5
1655159370000|2022-06-13 22:29:30|92.43|91.13|92.44|91.14|92.44|91.14|92.43|91.13|2
1655159390000|2022-06-13 22:29:50|92.45|91.15|92.48|91.18|92.49|91.19|92.45|91.15|10
1655159400000|2022-06-13 22:30:00|92.47|91.17|92.46|91.16|92.49|91.19|92.45|91.15|9
1655159410000|2022-06-13 22:30:10|92.47|91.17|92.49|91.19|92.49|91.19|92.47|91.17|4
1655159420000|2022-06-13 22:30:20|92.5|91.2|92.51|91.21|92.51|91.21|92.5|91.2|2
1655159440000|2022-06-13 22:30:40|92.52|91.22|92.59|91.29|92.59|91.29|92.52|91.22|4
1655159450000|2022-06-13 22:30:50|92.6|91.3|92.61|91.31|92.61|91.31|92.6|91.3|2
1655159460000|2022-06-13 22:31:00|92.63|91.33|92.67|91.37|92.67|91.37|92.63|91.33|4
1655159480000|2022-06-13 22:31:20|92.7|91.4|92.9|91.6|92.91|91.61|92.7|91.4|9
1655159490000|2022-06-13 22:31:30|92.91|91.61|92.92|91.62|92.92|91.62|92.9|91.6|6
1655159500000|2022-06-13 22:31:40|92.91|91.61|92.88|91.58|92.92|91.62|92.85|91.55|9
1655159510000|2022-06-13 22:31:50|92.89|91.59|92.84|91.54|92.9|91.6|92.84|91.54|6
1655159520000|2022-06-13 22:32:00|92.83|91.53|92.65|91.35|92.84|91.54|92.65|91.35|11
1655159530000|2022-06-13 22:32:10|92.66|91.36|92.67|91.37|92.67|91.37|92.66|91.36|2
1655159540000|2022-06-13 22:32:20|92.69|91.39|92.72|91.42|92.72|91.42|92.69|91.39|4
1655159550000|2022-06-13 22:32:30|92.7|91.4|92.67|91.37|92.7|91.4|92.67|91.37|6
1655159560000|2022-06-13 22:32:40|92.73|91.43|92.96|91.66|93|91.7|92.73|91.43|16
1655159570000|2022-06-13 22:32:50|92.95|91.65|92.9|91.6|92.95|91.65|92.85|91.55|14
1655159580000|2022-06-13 22:33:00|92.91|91.61|92.86|91.56|92.91|91.61|92.84|91.54|6
1655159590000|2022-06-13 22:33:10|92.88|91.58|92.87|91.57|92.94|91.64|92.85|91.55|12
1655159600000|2022-06-13 22:33:20|92.86|91.56|92.94|91.64|92.95|91.65|92.85|91.55|7
1655159610000|2022-06-13 22:33:30|92.92|91.62|93|91.7|93|91.7|92.92|91.62|5
1655159620000|2022-06-13 22:33:40|92.99|91.69|92.98|91.68|93.02|91.72|92.95|91.65|11
1655159630000|2022-06-13 22:33:50|93|91.7|93.03|91.73|93.03|91.73|92.98|91.68|5
1655159640000|2022-06-13 22:34:00|93.04|91.74|92.94|91.64|93.04|91.74|92.93|91.63|11
1655159660000|2022-06-13 22:34:20|92.92|91.62|92.91|91.61|92.94|91.64|92.91|91.61|5
1655159670000|2022-06-13 22:34:30|92.92|91.62|92.94|91.64|92.94|91.64|92.92|91.62|3
1655159680000|2022-06-13 22:34:40|92.95|91.65|92.98|91.68|92.98|91.68|92.94|91.64|7
1655159690000|2022-06-13 22:34:50|92.99|91.69|93.09|91.79|93.09|91.79|92.98|91.68|13
1655159700000|2022-06-13 22:35:00|93.06|91.76|93.05|91.75|93.06|91.76|93.03|91.73|3
1655159710000|2022-06-13 22:35:10|93.04|91.74|92.93|91.63|93.04|91.74|92.93|91.63|12
1655159720000|2022-06-13 22:35:20|92.92|91.62|92.85|91.55|92.92|91.62|92.82|91.52|8
1655159740000|2022-06-13 22:35:40|92.86|91.56|92.92|91.62|92.92|91.62|92.86|91.56|4
1655159750000|2022-06-13 22:35:50|92.91|91.61|92.91|91.61|92.92|91.62|92.91|91.61|3
1655159760000|2022-06-13 22:36:00|92.9|91.6|92.84|91.54|92.9|91.6|92.83|91.53|6
1655159770000|2022-06-13 22:36:10|92.83|91.53|92.83|91.53|92.83|91.53|92.83|91.53|1
1655159780000|2022-06-13 22:36:20|92.82|91.52|92.72|91.42|92.82|91.52|92.72|91.42|7
1655159790000|2022-06-13 22:36:30|92.73|91.43|92.75|91.45|92.75|91.45|92.73|91.43|3
1655159800000|2022-06-13 22:36:40|92.74|91.44|92.74|91.44|92.74|91.44|92.74|91.44|1
1655159810000|2022-06-13 22:36:50|92.75|91.45|92.82|91.52|92.82|91.52|92.75|91.45|4
1655159820000|2022-06-13 22:37:00|92.83|91.53|92.83|91.53|92.83|91.53|92.82|91.52|5
1655159830000|2022-06-13 22:37:10|92.82|91.52|92.75|91.45|92.82|91.52|92.75|91.45|4
1655159840000|2022-06-13 22:37:20|92.73|91.43|92.57|91.27|92.74|91.44|92.55|91.25|10
1655159850000|2022-06-13 22:37:30|92.55|91.25|92.45|91.15|92.55|91.25|92.45|91.15|6
1655159860000|2022-06-13 22:37:40|92.4|91.1|92.39|91.09|92.4|91.1|92.36|91.06|9
1655159870000|2022-06-13 22:37:50|92.38|91.08|92.16|90.86|92.38|91.08|92.15|90.85|10
1655159880000|2022-06-13 22:38:00|92.17|90.87|92.18|90.88|92.18|90.88|92.17|90.87|2
1655159890000|2022-06-13 22:38:10|92.24|90.94|92.25|90.95|92.25|90.95|92.24|90.94|2
1655159900000|2022-06-13 22:38:20|92.24|90.94|92.24|90.94|92.27|90.97|92.22|90.92|9
1655159910000|2022-06-13 22:38:30|92.25|90.95|92.25|90.95|92.27|90.97|92.25|90.95|5
1655159920000|2022-06-13 22:38:40|92.26|90.96|92.27|90.97|92.27|90.97|92.26|90.96|2
1655159930000|2022-06-13 22:38:50|92.28|90.98|92.28|90.98|92.28|90.98|92.28|90.98|1
1655159940000|2022-06-13 22:39:00|92.3|91|92.26|90.96|92.3|91|92.23|90.93|7
1655159950000|2022-06-13 22:39:10|92.27|90.97|92.29|90.99|92.29|90.99|92.27|90.97|3
1655159960000|2022-06-13 22:39:20|92.3|91|92.3|91|92.3|91|92.3|91|1
1655159980000|2022-06-13 22:39:40|92.29|90.99|91.85|90.55|92.29|90.99|91.85|90.55|19
1655159990000|2022-06-13 22:39:50|91.83|90.53|91.81|90.51|91.83|90.53|91.58|90.28|21
1655160000000|2022-06-13 22:40:00|91.8|90.5|91.87|90.57|92|90.7|91.78|90.48|22
1655160010000|2022-06-13 22:40:10|91.89|90.59|92.05|90.75|92.05|90.75|91.87|90.57|13
1655160020000|2022-06-13 22:40:20|92.07|90.77|92.45|91.15|92.45|91.15|92.07|90.77|21
1655160030000|2022-06-13 22:40:30|92.52|91.22|92.65|91.35|92.65|91.35|92.5|91.2|16
1655160040000|2022-06-13 22:40:40|92.61|91.31|92.6|91.3|92.68|91.38|92.54|91.24|19
1655160050000|2022-06-13 22:40:50|92.59|91.29|92.42|91.12|92.62|91.32|92.42|91.12|13
1655160060000|2022-06-13 22:41:00|92.41|91.11|92.25|90.95|92.49|91.19|92.25|90.95|25
1655160070000|2022-06-13 22:41:10|92.23|90.93|92.21|90.91|92.23|90.93|92.21|90.91|5
1655160080000|2022-06-13 22:41:20|92.19|90.89|92.15|90.85|92.19|90.89|92.14|90.84|9
1655160090000|2022-06-13 22:41:30|92.16|90.86|92.14|90.84|92.18|90.88|92.14|90.84|9
1655160100000|2022-06-13 22:41:40|92.13|90.83|92.16|90.86|92.16|90.86|92.13|90.83|3
1655160110000|2022-06-13 22:41:50|92.17|90.87|92.06|90.76|92.17|90.87|92.06|90.76|9
1655160120000|2022-06-13 22:42:00|92.05|90.75|92.27|90.97|92.27|90.97|92.02|90.72|18
1655160130000|2022-06-13 22:42:10|92.28|90.98|92.41|91.11|92.41|91.11|92.28|90.98|11
1655160140000|2022-06-13 22:42:20|92.35|91.05|92.29|90.99|92.35|91.05|92.26|90.96|12
1655160150000|2022-06-13 22:42:30|92.28|90.98|92.38|91.08|92.38|91.08|92.28|90.98|7
1655160160000|2022-06-13 22:42:40|92.39|91.09|92.57|91.27|92.57|91.27|92.39|91.09|11
1655160170000|2022-06-13 22:42:50|92.53|91.23|92.45|91.15|92.56|91.26|92.43|91.13|20
1655160180000|2022-06-13 22:43:00|92.44|91.14|92.36|91.06|92.44|91.14|92.33|91.03|10
1655160190000|2022-06-13 22:43:10|92.34|91.04|92.24|90.94|92.34|91.04|92.22|90.92|13
1655160200000|2022-06-13 22:43:20|92.25|90.95|92.29|90.99|92.29|90.99|92.25|90.95|4
1655160210000|2022-06-13 22:43:30|92.25|90.95|92.26|90.96|92.26|90.96|92.22|90.92|10
1655160220000|2022-06-13 22:43:40|92.27|90.97|92.37|91.07|92.37|91.07|92.27|90.97|6
1655160230000|2022-06-13 22:43:50|92.38|91.08|92.46|91.16|92.46|91.16|92.38|91.08|6
1655160240000|2022-06-13 22:44:00|92.47|91.17|92.61|91.31|92.61|91.31|92.47|91.17|10
1655160250000|2022-06-13 22:44:10|92.62|91.32|92.45|91.15|92.63|91.33|92.42|91.12|12
1655160260000|2022-06-13 22:44:20|92.44|91.14|92.34|91.04|92.44|91.14|92.32|91.02|12
1655160270000|2022-06-13 22:44:30|92.35|91.05|92.35|91.05|92.38|91.08|92.33|91.03|10
1655160280000|2022-06-13 22:44:40|92.32|91.02|92.34|91.04|92.35|91.05|92.31|91.01|9
1655160290000|2022-06-13 22:44:50|92.33|91.03|92.42|91.12|92.42|91.12|92.33|91.03|6
1655160300000|2022-06-13 22:45:00|92.43|91.13|92.46|91.16|92.52|91.22|92.43|91.13|9
1655160310000|2022-06-13 22:45:10|92.47|91.17|92.49|91.19|92.51|91.21|92.47|91.17|8
1655160320000|2022-06-13 22:45:20|92.48|91.18|92.33|91.03|92.48|91.18|92.31|91.01|11
1655160330000|2022-06-13 22:45:30|92.34|91.04|92.17|90.87|92.34|91.04|92.17|90.87|14
1655160340000|2022-06-13 22:45:40|92.16|90.86|92.15|90.85|92.16|90.86|92.13|90.83|10
1655160350000|2022-06-13 22:45:50|92.14|90.84|92.06|90.76|92.14|90.84|92.06|90.76|3
1655160360000|2022-06-13 22:46:00|92.07|90.77|92.14|90.84|92.14|90.84|92.07|90.77|11
1655160370000|2022-06-13 22:46:10|92.13|90.83|92|90.7|92.13|90.83|91.96|90.66|17
1655160380000|2022-06-13 22:46:20|92.02|90.72|92.05|90.75|92.05|90.75|92.02|90.72|5
1655160390000|2022-06-13 22:46:30|92.09|90.79|92.21|90.91|92.23|90.93|92.08|90.78|13
1655160400000|2022-06-13 22:46:40|92.2|90.9|92.24|90.94|92.24|90.94|92.2|90.9|3
1655160410000|2022-06-13 22:46:50|92.25|90.95|92.25|90.95|92.29|90.99|92.25|90.95|13
1655160420000|2022-06-13 22:47:00|92.24|90.94|92.26|90.96|92.26|90.96|92.16|90.86|11
1655160430000|2022-06-13 22:47:10|92.27|90.97|92.12|90.82|92.27|90.97|92.1|90.8|11
1655160440000|2022-06-13 22:47:20|92.1|90.8|92.11|90.81|92.15|90.85|92.06|90.76|16
1655160450000|2022-06-13 22:47:30|92.13|90.83|92.03|90.73|92.13|90.83|92.02|90.72|9
1655160460000|2022-06-13 22:47:40|92.04|90.74|92.05|90.75|92.07|90.77|92.04|90.74|6
1655160470000|2022-06-13 22:47:50|92.04|90.74|91.85|90.55|92.04|90.74|91.7|90.4|22
1655160480000|2022-06-13 22:48:00|91.84|90.54|91.75|90.45|91.87|90.57|91.74|90.44|18
1655160490000|2022-06-13 22:48:10|91.74|90.44|91.76|90.46|91.84|90.54|91.74|90.44|14
1655160500000|2022-06-13 22:48:20|91.75|90.45|91.51|90.21|91.76|90.46|91.51|90.21|14
1655160510000|2022-06-13 22:48:30|91.47|90.17|91.59|90.29|91.59|90.29|91.47|90.17|15
1655160520000|2022-06-13 22:48:40|91.57|90.27|91.45|90.15|91.57|90.27|91.45|90.15|13
1655160530000|2022-06-13 22:48:50|91.42|90.12|91.46|90.16|91.55|90.25|91.39|90.09|19
1655160540000|2022-06-13 22:49:00|91.45|90.15|91.59|90.29|91.6|90.3|91.44|90.14|12
1655160550000|2022-06-13 22:49:10|91.58|90.28|91.85|90.55|91.93|90.63|91.5|90.2|25
1655160560000|2022-06-13 22:49:20|91.84|90.54|91.87|90.57|91.93|90.63|91.84|90.54|16
1655160570000|2022-06-13 22:49:30|91.86|90.56|91.87|90.57|91.93|90.63|91.75|90.45|19
1655160580000|2022-06-13 22:49:40|91.86|90.56|91.93|90.63|91.93|90.63|91.84|90.54|11
1655160590000|2022-06-13 22:49:50|91.95|90.65|91.9|90.6|91.95|90.65|91.9|90.6|8
1655160600000|2022-06-13 22:50:00|91.91|90.61|91.85|90.55|91.94|90.64|91.85|90.55|14
1655160610000|2022-06-13 22:50:10|91.86|90.56|91.87|90.57|91.89|90.59|91.86|90.56|3
1655160620000|2022-06-13 22:50:20|91.88|90.58|91.77|90.47|91.89|90.59|91.76|90.46|12
1655160630000|2022-06-13 22:50:30|91.78|90.48|91.84|90.54|91.84|90.54|91.78|90.48|4
1655160640000|2022-06-13 22:50:40|91.85|90.55|91.84|90.54|91.85|90.55|91.84|90.54|2
1655160650000|2022-06-13 22:50:50|91.85|90.55|91.85|90.55|91.85|90.55|91.85|90.55|1
1655160660000|2022-06-13 22:51:00|91.84|90.54|91.82|90.52|91.84|90.54|91.76|90.46|12
1655160670000|2022-06-13 22:51:10|91.8|90.5|91.8|90.5|91.82|90.52|91.8|90.5|3
1655160680000|2022-06-13 22:51:20|91.81|90.51|91.77|90.47|91.81|90.51|91.77|90.47|8
1655160690000|2022-06-13 22:51:30|91.75|90.45|91.72|90.42|91.75|90.45|91.71|90.41|6
1655160700000|2022-06-13 22:51:40|91.73|90.43|91.73|90.43|91.73|90.43|91.72|90.42|3
1655160710000|2022-06-13 22:51:50|91.72|90.42|91.73|90.43|91.73|90.43|91.72|90.42|2
1655160720000|2022-06-13 22:52:00|91.74|90.44|91.55|90.25|91.74|90.44|91.55|90.25|8
1655160730000|2022-06-13 22:52:10|91.54|90.24|91.58|90.28|91.6|90.3|91.54|90.24|12
1655160740000|2022-06-13 22:52:20|91.6|90.3|91.64|90.34|91.64|90.34|91.6|90.3|5
1655160750000|2022-06-13 22:52:30|91.65|90.35|91.65|90.35|91.66|90.36|91.65|90.35|5
1655160770000|2022-06-13 22:52:50|91.68|90.38|91.65|90.35|91.68|90.38|91.65|90.35|5
1655160780000|2022-06-13 22:53:00|91.64|90.34|91.56|90.26|91.64|90.34|91.56|90.26|9
1655160790000|2022-06-13 22:53:10|91.55|90.25|91.52|90.22|91.55|90.25|91.51|90.21|6
1655160800000|2022-06-13 22:53:20|91.51|90.21|91.51|90.21|91.52|90.22|91.45|90.15|15
1655160810000|2022-06-13 22:53:30|91.5|90.2|91.5|90.2|91.51|90.21|91.44|90.14|9
1655160820000|2022-06-13 22:53:40|91.49|90.19|91.43|90.13|91.49|90.19|91.41|90.11|4
1655160830000|2022-06-13 22:53:50|91.39|90.09|91.41|90.11|91.45|90.15|91.37|90.07|11
1655160840000|2022-06-13 22:54:00|91.43|90.13|91.46|90.16|91.5|90.2|91.43|90.13|10
1655160850000|2022-06-13 22:54:10|91.47|90.17|91.46|90.16|91.47|90.17|91.45|90.15|4
1655160860000|2022-06-13 22:54:20|91.49|90.19|91.53|90.23|91.53|90.23|91.49|90.19|6
1655160870000|2022-06-13 22:54:30|91.54|90.24|91.56|90.26|91.6|90.3|91.54|90.24|10
1655160880000|2022-06-13 22:54:40|91.55|90.25|91.56|90.26|91.56|90.26|91.55|90.25|2
1655160890000|2022-06-13 22:54:50|91.55|90.25|91.52|90.22|91.55|90.25|91.51|90.21|4
1655160900000|2022-06-13 22:55:00|91.54|90.24|91.56|90.26|91.56|90.26|91.54|90.24|3
1655160910000|2022-06-13 22:55:10|91.54|90.24|91.46|90.16|91.54|90.24|91.46|90.16|7
1655160920000|2022-06-13 22:55:20|91.45|90.15|91.49|90.19|91.49|90.19|91.45|90.15|4
1655160930000|2022-06-13 22:55:30|91.47|90.17|91.36|90.06|91.47|90.17|91.34|90.04|10
1655160940000|2022-06-13 22:55:40|91.35|90.05|91.35|90.05|91.37|90.07|91.34|90.04|7
1655160950000|2022-06-13 22:55:50|91.37|90.07|91.26|89.96|91.37|90.07|91.25|89.95|10
1655160960000|2022-06-13 22:56:00|91.25|89.95|91.34|90.04|91.34|90.04|91.25|89.95|13
1655160970000|2022-06-13 22:56:10|91.27|89.97|91.05|89.75|91.27|89.97|91.05|89.75|13
1655160980000|2022-06-13 22:56:20|91.06|89.76|91.03|89.73|91.14|89.84|91.02|89.72|18
1655160990000|2022-06-13 22:56:30|91.02|89.72|91.03|89.73|91.04|89.74|91.01|89.71|6
1655161000000|2022-06-13 22:56:40|91.02|89.72|91.03|89.73|91.04|89.74|91.02|89.72|9
1655161010000|2022-06-13 22:56:50|91.05|89.75|90.96|89.66|91.05|89.75|90.96|89.66|16
1655161020000|2022-06-13 22:57:00|90.98|89.68|90.95|89.65|91.05|89.75|90.95|89.65|13
1655161030000|2022-06-13 22:57:10|90.93|89.63|90.92|89.62|90.93|89.63|90.69|89.39|28
1655161040000|2022-06-13 22:57:20|90.88|89.58|90.95|89.65|90.95|89.65|90.83|89.53|18
1655161050000|2022-06-13 22:57:30|90.96|89.66|91.09|89.79|91.09|89.79|90.96|89.66|9
1655161060000|2022-06-13 22:57:40|91.1|89.8|91.05|89.75|91.13|89.83|91.03|89.73|22
1655161070000|2022-06-13 22:57:50|91.06|89.76|91.08|89.78|91.08|89.78|91.05|89.75|5
1655161080000|2022-06-13 22:58:00|91.09|89.79|91.05|89.75|91.13|89.83|91.05|89.75|10
1655161090000|2022-06-13 22:58:10|91.06|89.76|90.95|89.65|91.06|89.76|90.9|89.6|11
1655161100000|2022-06-13 22:58:20|90.96|89.66|90.88|89.58|90.97|89.67|90.87|89.57|13
1655161110000|2022-06-13 22:58:30|90.87|89.57|90.86|89.56|90.87|89.57|90.84|89.54|9
1655161120000|2022-06-13 22:58:40|90.85|89.55|90.85|89.55|90.85|89.55|90.84|89.54|3
1655161130000|2022-06-13 22:58:50|90.84|89.54|90.81|89.51|90.84|89.54|90.75|89.45|12
1655161140000|2022-06-13 22:59:00|90.8|89.5|90.82|89.52|90.83|89.53|90.8|89.5|14
1655161150000|2022-06-13 22:59:10|90.79|89.49|90.69|89.39|90.79|89.49|90.69|89.39|10
1655161160000|2022-06-13 22:59:20|90.73|89.43|90.94|89.64|90.94|89.64|90.73|89.43|17
1655161170000|2022-06-13 22:59:30|90.93|89.63|90.93|89.63|90.95|89.65|90.92|89.62|12
1655161180000|2022-06-13 22:59:40|90.94|89.64|90.94|89.64|90.98|89.68|90.88|89.58|16
1655161190000|2022-06-13 22:59:50|90.93|89.63|90.85|89.55|90.93|89.63|90.85|89.55|14
1655161200000|2022-06-13 23:00:00|90.86|89.56|91.03|89.73|91.04|89.74|90.83|89.53|15
1655161210000|2022-06-13 23:00:10|91.06|89.76|91.24|89.94|91.24|89.94|91.05|89.75|18
1655161220000|2022-06-13 23:00:20|91.27|89.97|91.33|90.03|91.58|90.28|91.27|89.97|22
1655161230000|2022-06-13 23:00:30|91.32|90.02|91.26|89.96|91.34|90.04|91.25|89.95|18
1655161240000|2022-06-13 23:00:40|91.25|89.95|91.15|89.85|91.25|89.95|91.1|89.8|19
1655161250000|2022-06-13 23:00:50|91.14|89.84|91.23|89.93|91.24|89.94|91.14|89.84|16
1655161260000|2022-06-13 23:01:00|91.24|89.94|91.42|90.12|91.44|90.14|91.23|89.93|16
1655161270000|2022-06-13 23:01:10|91.41|90.11|91.52|90.22|91.53|90.23|91.38|90.08|16
1655161280000|2022-06-13 23:01:20|91.53|90.23|91.43|90.13|91.53|90.23|91.41|90.11|17
1655161290000|2022-06-13 23:01:30|91.45|90.15|91.48|90.18|91.49|90.19|91.36|90.06|17
1655161300000|2022-06-13 23:01:40|91.47|90.17|91.38|90.08|91.49|90.19|91.38|90.08|7
1655161310000|2022-06-13 23:01:50|91.36|90.06|91.33|90.03|91.36|90.06|91.25|89.95|13
1655161320000|2022-06-13 23:02:00|91.32|90.02|91.25|89.95|91.32|90.02|91.25|89.95|8
1655161330000|2022-06-13 23:02:10|91.24|89.94|91.24|89.94|91.24|89.94|91.23|89.93|3
1655161340000|2022-06-13 23:02:20|91.25|89.95|91.25|89.95|91.25|89.95|91.24|89.94|3
1655161350000|2022-06-13 23:02:30|91.24|89.94|91.25|89.95|91.25|89.95|91.22|89.92|3
1655161360000|2022-06-13 23:02:40|91.19|89.89|91.19|89.89|91.23|89.93|91.18|89.88|13
1655161370000|2022-06-13 23:02:50|91.22|89.92|91.17|89.87|91.22|89.92|91.17|89.87|7
1655161380000|2022-06-13 23:03:00|91.14|89.84|91.11|89.81|91.16|89.86|91.07|89.77|15
1655161390000|2022-06-13 23:03:10|91.08|89.78|91.04|89.74|91.22|89.92|91.04|89.74|21
1655161400000|2022-06-13 23:03:20|91.03|89.73|91.03|89.73|91.04|89.74|91.03|89.73|5
1655161410000|2022-06-13 23:03:30|90.99|89.69|91.05|89.75|91.12|89.82|90.91|89.61|15
1655161420000|2022-06-13 23:03:40|91.04|89.74|90.95|89.65|91.04|89.74|90.94|89.64|13
1655161430000|2022-06-13 23:03:50|90.93|89.63|90.85|89.55|90.93|89.63|90.82|89.52|19
1655161440000|2022-06-13 23:04:00|90.84|89.54|90.82|89.52|90.86|89.56|90.82|89.52|13
1655161450000|2022-06-13 23:04:10|90.81|89.51|90.73|89.43|90.82|89.52|90.73|89.43|17
1655161460000|2022-06-13 23:04:20|90.72|89.42|90.75|89.45|90.79|89.49|90.72|89.42|17
1655161470000|2022-06-13 23:04:30|90.74|89.44|90.7|89.4|90.75|89.45|90.7|89.4|8
1655161480000|2022-06-13 23:04:40|90.69|89.39|90.73|89.43|90.73|89.43|90.68|89.38|9
1655161490000|2022-06-13 23:04:50|90.72|89.42|90.75|89.45|90.76|89.46|90.72|89.42|7
1655161500000|2022-06-13 23:05:00|90.76|89.46|90.91|89.61|90.91|89.61|90.76|89.46|10
1655161510000|2022-06-13 23:05:10|90.92|89.62|91.06|89.76|91.08|89.78|90.92|89.62|7
1655161520000|2022-06-13 23:05:20|91.07|89.77|91.16|89.86|91.23|89.93|91.05|89.75|12
1655161540000|2022-06-13 23:05:40|91.17|89.87|91.17|89.87|91.24|89.94|91.16|89.86|18
1655161550000|2022-06-13 23:05:50|91.18|89.88|91.07|89.77|91.18|89.88|91.07|89.77|6
1655161560000|2022-06-13 23:06:00|91.08|89.78|91.18|89.88|91.23|89.93|91.07|89.77|13
1655161570000|2022-06-13 23:06:10|91.17|89.87|91.2|89.9|91.23|89.93|91.17|89.87|13
1655161580000|2022-06-13 23:06:20|91.19|89.89|91.06|89.76|91.19|89.89|91.06|89.76|8
1655161590000|2022-06-13 23:06:30|91.05|89.75|90.95|89.65|91.05|89.75|90.95|89.65|10
1655161600000|2022-06-13 23:06:40|90.94|89.64|90.86|89.56|90.94|89.64|90.8|89.5|15
1655161610000|2022-06-13 23:06:50|90.85|89.55|90.83|89.53|90.85|89.55|90.83|89.53|11
1655161620000|2022-06-13 23:07:00|90.81|89.51|90.84|89.54|90.85|89.55|90.8|89.5|12
1655161630000|2022-06-13 23:07:10|90.83|89.53|90.93|89.63|90.94|89.64|90.83|89.53|10
1655161640000|2022-06-13 23:07:20|90.91|89.61|90.54|89.24|90.91|89.61|90.45|89.15|23
1655161650000|2022-06-13 23:07:30|90.53|89.23|90.5|89.2|90.54|89.24|90.5|89.2|11
1655161660000|2022-06-13 23:07:40|90.49|89.19|90.43|89.13|90.52|89.22|90.41|89.11|13
1655161670000|2022-06-13 23:07:50|90.42|89.12|90.48|89.18|90.49|89.19|90.38|89.08|16
1655161680000|2022-06-13 23:08:00|90.47|89.17|90.58|89.28|90.58|89.28|90.36|89.06|20
1655161690000|2022-06-13 23:08:10|90.59|89.29|90.52|89.22|90.61|89.31|90.51|89.21|16
1655161700000|2022-06-13 23:08:20|90.54|89.24|90.53|89.23|90.54|89.24|90.53|89.23|2
1655161710000|2022-06-13 23:08:30|90.52|89.22|90.52|89.22|90.54|89.24|90.46|89.16|8
1655161720000|2022-06-13 23:08:40|90.54|89.24|90.6|89.3|90.61|89.31|90.53|89.23|9
1655161730000|2022-06-13 23:08:50|90.61|89.31|90.65|89.35|90.75|89.45|90.6|89.3|17
1655161740000|2022-06-13 23:09:00|90.63|89.33|90.6|89.3|90.64|89.34|90.6|89.3|7
1655161750000|2022-06-13 23:09:10|90.58|89.28|90.59|89.29|90.63|89.33|90.56|89.26|10
1655161760000|2022-06-13 23:09:20|90.58|89.28|90.55|89.25|90.59|89.29|90.52|89.22|12
1655161770000|2022-06-13 23:09:30|90.52|89.22|90.47|89.17|90.54|89.24|90.45|89.15|12
1655161780000|2022-06-13 23:09:40|90.46|89.16|90.49|89.19|90.51|89.21|90.46|89.16|6
1655161790000|2022-06-13 23:09:50|90.47|89.17|90.54|89.24|90.54|89.24|90.46|89.16|12
1655161800000|2022-06-13 23:10:00|90.55|89.25|90.76|89.46|90.76|89.46|90.55|89.25|16
1655161810000|2022-06-13 23:10:10|90.77|89.47|90.85|89.55|90.85|89.55|90.77|89.47|6
1655161820000|2022-06-13 23:10:20|90.86|89.56|91|89.7|91|89.7|90.86|89.56|7
1655161830000|2022-06-13 23:10:30|91.01|89.71|91.01|89.71|91.02|89.72|91|89.7|5
1655161840000|2022-06-13 23:10:40|91|89.7|90.95|89.65|91|89.7|90.94|89.64|11
1655161850000|2022-06-13 23:10:50|90.96|89.66|91|89.7|91|89.7|90.96|89.66|4
1655161860000|2022-06-13 23:11:00|91.01|89.71|90.96|89.66|91.05|89.75|90.91|89.61|10
1655161870000|2022-06-13 23:11:10|90.95|89.65|90.96|89.66|90.97|89.67|90.95|89.65|9
1655161880000|2022-06-13 23:11:20|90.99|89.69|90.9|89.6|90.99|89.69|90.9|89.6|9
1655161890000|2022-06-13 23:11:30|90.89|89.59|90.95|89.65|90.95|89.65|90.88|89.58|10
1655161900000|2022-06-13 23:11:40|90.99|89.69|91|89.7|91|89.7|90.99|89.69|2
1655161910000|2022-06-13 23:11:50|90.99|89.69|91|89.7|91|89.7|90.97|89.67|5
1655161920000|2022-06-13 23:12:00|90.99|89.69|91|89.7|91|89.7|90.99|89.69|2
1655161930000|2022-06-13 23:12:10|90.99|89.69|90.84|89.54|90.99|89.69|90.83|89.53|12
1655161940000|2022-06-13 23:12:20|90.88|89.58|90.85|89.55|90.88|89.58|90.84|89.54|5
1655161950000|2022-06-13 23:12:30|90.84|89.54|90.64|89.34|90.84|89.54|90.63|89.33|17
1655161960000|2022-06-13 23:12:40|90.63|89.33|90.61|89.31|90.64|89.34|90.61|89.31|9
1655161970000|2022-06-13 23:12:50|90.6|89.3|90.63|89.33|90.63|89.33|90.6|89.3|11
1655161980000|2022-06-13 23:13:00|90.64|89.34|90.64|89.34|90.64|89.34|90.64|89.34|1
1655161990000|2022-06-13 23:13:10|90.59|89.29|90.63|89.33|90.63|89.33|90.57|89.27|6
1655162000000|2022-06-13 23:13:20|90.61|89.31|90.61|89.31|90.64|89.34|90.57|89.27|11
1655162010000|2022-06-13 23:13:30|90.59|89.29|90.95|89.65|91.14|89.84|90.58|89.28|28
1655162020000|2022-06-13 23:13:40|90.96|89.66|90.96|89.66|90.96|89.66|90.95|89.65|5
1655162030000|2022-06-13 23:13:50|90.95|89.65|90.86|89.56|90.95|89.65|90.81|89.51|17
1655162040000|2022-06-13 23:14:00|90.84|89.54|90.85|89.55|90.85|89.55|90.83|89.53|9
1655162050000|2022-06-13 23:14:10|90.84|89.54|90.85|89.55|90.85|89.55|90.77|89.47|18
1655162060000|2022-06-13 23:14:20|90.84|89.54|90.85|89.55|90.85|89.55|90.84|89.54|4
1655162070000|2022-06-13 23:14:30|90.86|89.56|90.89|89.59|90.98|89.68|90.86|89.56|13
1655162080000|2022-06-13 23:14:40|90.9|89.6|90.94|89.64|90.94|89.64|90.85|89.55|7
1655162090000|2022-06-13 23:14:50|90.95|89.65|90.9|89.6|90.95|89.65|90.9|89.6|6
1655162100000|2022-06-13 23:15:00|90.91|89.61|91.02|89.72|91.05|89.75|90.91|89.61|13
1655162110000|2022-06-13 23:15:10|91|89.7|90.88|89.58|91|89.7|90.88|89.58|15
1655162120000|2022-06-13 23:15:20|90.87|89.57|90.86|89.56|90.87|89.57|90.83|89.53|11
1655162130000|2022-06-13 23:15:30|90.85|89.55|90.67|89.37|90.85|89.55|90.64|89.34|18
1655162140000|2022-06-13 23:15:40|90.68|89.38|90.65|89.35|90.68|89.38|90.65|89.35|2
1655162150000|2022-06-13 23:15:50|90.64|89.34|90.62|89.32|90.65|89.35|90.61|89.31|10
1655162160000|2022-06-13 23:16:00|90.64|89.34|90.69|89.39|90.69|89.39|90.64|89.34|6
1655162170000|2022-06-13 23:16:10|90.7|89.4|90.69|89.39|90.7|89.4|90.65|89.35|12
1655162180000|2022-06-13 23:16:20|90.66|89.36|90.59|89.29|90.66|89.36|90.59|89.29|4
1655162190000|2022-06-13 23:16:30|90.58|89.28|90.56|89.26|90.58|89.28|90.56|89.26|3
1655162200000|2022-06-13 23:16:40|90.55|89.25|90.5|89.2|90.55|89.25|90.5|89.2|5
1655162210000|2022-06-13 23:16:50|90.51|89.21|90.53|89.23|90.54|89.24|90.5|89.2|4
1655162220000|2022-06-13 23:17:00|90.52|89.22|90.47|89.17|90.52|89.22|90.47|89.17|4
1655162230000|2022-06-13 23:17:10|90.46|89.16|90.49|89.19|90.5|89.2|90.45|89.15|10
1655162240000|2022-06-13 23:17:20|90.48|89.18|90.46|89.16|90.48|89.18|90.45|89.15|5
1655162250000|2022-06-13 23:17:30|90.4|89.1|90.35|89.05|90.4|89.1|90.35|89.05|8
1655162260000|2022-06-13 23:17:40|90.3|89|90.34|89.04|90.34|89.04|90.27|88.97|6
1655162270000|2022-06-13 23:17:50|90.33|89.03|90.31|89.01|90.33|89.03|90.27|88.97|10
1655162280000|2022-06-13 23:18:00|90.29|88.99|90.29|88.99|90.32|89.02|90.27|88.97|12
1655162290000|2022-06-13 23:18:10|90.28|88.98|90.24|88.94|90.28|88.98|90.16|88.86|18
1655162300000|2022-06-13 23:18:20|90.26|88.96|90.4|89.1|90.41|89.11|90.24|88.94|20
1655162310000|2022-06-13 23:18:30|90.39|89.09|90.51|89.21|90.54|89.24|90.39|89.09|16
1655162320000|2022-06-13 23:18:40|90.49|89.19|90.51|89.21|90.51|89.21|90.47|89.17|13
1655162330000|2022-06-13 23:18:50|90.5|89.2|90.61|89.31|90.61|89.31|90.45|89.15|11
1655162340000|2022-06-13 23:19:00|90.65|89.35|90.66|89.36|90.67|89.37|90.64|89.34|9
1655162350000|2022-06-13 23:19:10|90.65|89.35|90.65|89.35|90.66|89.36|90.65|89.35|5
1655162360000|2022-06-13 23:19:20|90.67|89.37|91.06|89.76|91.06|89.76|90.67|89.37|10
1655162370000|2022-06-13 23:19:30|91.04|89.74|90.89|89.59|91.04|89.74|90.86|89.56|14
1655162380000|2022-06-13 23:19:40|90.91|89.61|91.01|89.71|91.01|89.71|90.89|89.59|11
1655162390000|2022-06-13 23:19:50|91.04|89.74|91|89.7|91.05|89.75|90.99|89.69|12
1655162400000|2022-06-13 23:20:00|90.99|89.69|91.18|89.88|91.2|89.9|90.99|89.69|15
1655162410000|2022-06-13 23:20:10|91.16|89.86|90.75|89.45|91.16|89.86|90.65|89.35|23
1655162420000|2022-06-13 23:20:20|90.77|89.47|90.76|89.46|90.93|89.63|90.75|89.45|21
1655162430000|2022-06-13 23:20:30|90.77|89.47|91.14|89.84|91.14|89.84|90.74|89.44|20
1655162440000|2022-06-13 23:20:40|91.15|89.85|91.15|89.85|91.25|89.95|91.15|89.85|16
1655162450000|2022-06-13 23:20:50|91.13|89.83|91.12|89.82|91.13|89.83|91.04|89.74|10
1655162460000|2022-06-13 23:21:00|91.11|89.81|91.47|90.17|91.47|90.17|91.11|89.81|15
1655162470000|2022-06-13 23:21:10|91.48|90.18|91.5|90.2|91.5|90.2|91.36|90.06|18
1655162480000|2022-06-13 23:21:20|91.51|90.21|91.52|90.22|91.55|90.25|91.43|90.13|13
1655162490000|2022-06-13 23:21:30|91.51|90.21|91.46|90.16|91.51|90.21|91.45|90.15|14
1655162500000|2022-06-13 23:21:40|91.45|90.15|91.43|90.13|91.52|90.22|91.43|90.13|17
1655162510000|2022-06-13 23:21:50|91.37|90.07|91.34|90.04|91.37|90.07|91.33|90.03|14
1655162520000|2022-06-13 23:22:00|91.38|90.08|91.52|90.22|91.52|90.22|91.33|90.03|10
1655162530000|2022-06-13 23:22:10|91.53|90.23|91.37|90.07|91.53|90.23|91.37|90.07|15
1655162540000|2022-06-13 23:22:20|91.38|90.08|91.3|90|91.4|90.1|91.3|90|9
1655162550000|2022-06-13 23:22:30|91.33|90.03|91.35|90.05|91.35|90.05|91.32|90.02|8
1655162560000|2022-06-13 23:22:40|91.34|90.04|91.36|90.06|91.4|90.1|91.34|90.04|12
1655162570000|2022-06-13 23:22:50|91.37|90.07|91.33|90.03|91.37|90.07|91.33|90.03|5
1655162580000|2022-06-13 23:23:00|91.34|90.04|91.36|90.06|91.39|90.09|91.34|90.04|7
1655162590000|2022-06-13 23:23:10|91.34|90.04|91.37|90.07|91.38|90.08|91.34|90.04|6
1655162600000|2022-06-13 23:23:20|91.38|90.08|91.35|90.05|91.38|90.08|91.33|90.03|4
1655162610000|2022-06-13 23:23:30|91.36|90.06|91.4|90.1|91.42|90.12|91.36|90.06|10
1655162620000|2022-06-13 23:23:40|91.39|90.09|91.38|90.08|91.39|90.09|91.36|90.06|6
1655162630000|2022-06-13 23:23:50|91.37|90.07|91.36|90.06|91.39|90.09|91.36|90.06|5
1655162640000|2022-06-13 23:24:00|91.38|90.08|91.42|90.12|91.44|90.14|91.38|90.08|16
1655162650000|2022-06-13 23:24:10|91.39|90.09|91.39|90.09|91.41|90.11|91.32|90.02|15
1655162660000|2022-06-13 23:24:20|91.4|90.1|91.41|90.11|91.41|90.11|91.38|90.08|9
1655162670000|2022-06-13 23:24:30|91.42|90.12|91.36|90.06|91.42|90.12|91.31|90.01|10
1655162680000|2022-06-13 23:24:40|91.35|90.05|91.32|90.02|91.35|90.05|91.32|90.02|3
1655162700000|2022-06-13 23:25:00|91.31|90.01|91.18|89.88|91.31|90.01|91.16|89.86|11
1655162710000|2022-06-13 23:25:10|91.15|89.85|91.14|89.84|91.15|89.85|91.14|89.84|6
1655162720000|2022-06-13 23:25:20|91.13|89.83|91.02|89.72|91.13|89.83|91.01|89.71|12
1655162730000|2022-06-13 23:25:30|90.98|89.68|90.94|89.64|90.98|89.68|90.93|89.63|5
1655162740000|2022-06-13 23:25:40|90.93|89.63|90.85|89.55|90.93|89.63|90.84|89.54|7
1655162750000|2022-06-13 23:25:50|90.84|89.54|90.87|89.57|90.89|89.59|90.84|89.54|8
1655162760000|2022-06-13 23:26:00|90.88|89.58|90.92|89.62|90.93|89.63|90.88|89.58|8
1655162770000|2022-06-13 23:26:10|90.91|89.61|90.86|89.56|90.91|89.61|90.82|89.52|13
1655162780000|2022-06-13 23:26:20|90.87|89.57|90.86|89.56|90.87|89.57|90.86|89.56|2
1655162790000|2022-06-13 23:26:30|90.87|89.57|90.81|89.51|90.92|89.62|90.81|89.51|12
1655162800000|2022-06-13 23:26:40|90.8|89.5|90.84|89.54|90.86|89.56|90.8|89.5|11
1655162810000|2022-06-13 23:26:50|90.85|89.55|90.86|89.56|90.87|89.57|90.85|89.55|6
1655162820000|2022-06-13 23:27:00|90.87|89.57|91.04|89.74|91.04|89.74|90.87|89.57|12
1655162830000|2022-06-13 23:27:10|91.03|89.73|90.91|89.61|91.03|89.73|90.91|89.61|13
1655162840000|2022-06-13 23:27:20|90.9|89.6|90.62|89.32|90.9|89.6|90.62|89.32|14
1655162850000|2022-06-13 23:27:30|90.6|89.3|90.62|89.32|90.64|89.34|90.6|89.3|8
1655162860000|2022-06-13 23:27:40|90.61|89.31|90.54|89.24|90.61|89.31|90.54|89.24|11
1655162870000|2022-06-13 23:27:50|90.53|89.23|90.65|89.35|90.65|89.35|90.42|89.12|22
1655162880000|2022-06-13 23:28:00|90.61|89.31|90.58|89.28|90.61|89.31|90.52|89.22|13
1655162890000|2022-06-13 23:28:10|90.57|89.27|90.6|89.3|90.6|89.3|90.47|89.17|19
1655162900000|2022-06-13 23:28:20|90.61|89.31|90.58|89.28|90.61|89.31|90.56|89.26|12
1655162910000|2022-06-13 23:28:30|90.55|89.25|90.57|89.27|90.59|89.29|90.52|89.22|11
1655162920000|2022-06-13 23:28:40|90.56|89.26|90.58|89.28|90.6|89.3|90.54|89.24|11
1655162930000|2022-06-13 23:28:50|90.57|89.27|90.84|89.54|90.84|89.54|90.57|89.27|11
1655162940000|2022-06-13 23:29:00|90.83|89.53|91.04|89.74|91.04|89.74|90.83|89.53|12
1655162950000|2022-06-13 23:29:10|91.03|89.73|91.04|89.74|91.04|89.74|91.03|89.73|4
1655162960000|2022-06-13 23:29:20|91.03|89.73|91|89.7|91.15|89.85|91|89.7|17
1655162970000|2022-06-13 23:29:30|90.99|89.69|91.15|89.85|91.15|89.85|90.98|89.68|14
1655162980000|2022-06-13 23:29:40|91.12|89.82|91.06|89.76|91.12|89.82|91.03|89.73|11
1655162990000|2022-06-13 23:29:50|91.04|89.74|91.01|89.71|91.06|89.76|91|89.7|16
1655163000000|2022-06-13 23:30:00|91.03|89.73|90.94|89.64|91.03|89.73|90.93|89.63|12
1655163010000|2022-06-13 23:30:10|90.93|89.63|90.93|89.63|90.94|89.64|90.85|89.55|17
1655163020000|2022-06-13 23:30:20|90.94|89.64|91.13|89.83|91.15|89.85|90.94|89.64|11
1655163030000|2022-06-13 23:30:30|91.1|89.8|91.05|89.75|91.17|89.87|91.05|89.75|22
1655163040000|2022-06-13 23:30:40|91.02|89.72|91.05|89.75|91.05|89.75|90.98|89.68|9
1655163050000|2022-06-13 23:30:50|91.1|89.8|91.06|89.76|91.13|89.83|91.06|89.76|7
1655163060000|2022-06-13 23:31:00|91.07|89.77|91.11|89.81|91.13|89.83|91.06|89.76|11
1655163070000|2022-06-13 23:31:10|91.08|89.78|90.99|89.69|91.13|89.83|90.99|89.69|19
1655163080000|2022-06-13 23:31:20|90.98|89.68|90.84|89.54|90.98|89.68|90.84|89.54|13
1655163090000|2022-06-13 23:31:30|90.83|89.53|90.78|89.48|90.85|89.55|90.78|89.48|14
1655163100000|2022-06-13 23:31:40|90.79|89.49|90.82|89.52|90.83|89.53|90.79|89.49|7
1655163110000|2022-06-13 23:31:50|90.83|89.53|90.79|89.49|90.84|89.54|90.79|89.49|10
1655163120000|2022-06-13 23:32:00|90.78|89.48|90.69|89.39|90.79|89.49|90.69|89.39|8
1655163130000|2022-06-13 23:32:10|90.68|89.38|90.7|89.4|90.79|89.49|90.68|89.38|12
1655163140000|2022-06-13 23:32:20|90.69|89.39|90.7|89.4|90.78|89.48|90.69|89.39|16
1655163150000|2022-06-13 23:32:30|90.66|89.36|90.44|89.14|90.66|89.36|90.43|89.13|18
1655163160000|2022-06-13 23:32:40|90.43|89.13|90.45|89.15|90.5|89.2|90.34|89.04|23
1655163170000|2022-06-13 23:32:50|90.44|89.14|90.34|89.04|90.44|89.14|90.34|89.04|9
1655163180000|2022-06-13 23:33:00|90.33|89.03|90.33|89.03|90.35|89.05|90.24|88.94|20
1655163190000|2022-06-13 23:33:10|90.35|89.05|90.43|89.13|90.49|89.19|90.34|89.04|19
1655163200000|2022-06-13 23:33:20|90.42|89.12|90.33|89.03|90.42|89.12|90.33|89.03|10
1655163210000|2022-06-13 23:33:30|90.35|89.05|90.26|88.96|90.35|89.05|90.25|88.95|6
1655163220000|2022-06-13 23:33:40|90.24|88.94|90.37|89.07|90.42|89.12|90.22|88.92|11
1655163230000|2022-06-13 23:33:50|90.4|89.1|90.84|89.54|90.84|89.54|90.4|89.1|19
1655163240000|2022-06-13 23:34:00|90.85|89.55|90.96|89.66|91|89.7|90.85|89.55|22
1655163250000|2022-06-13 23:34:10|90.94|89.64|91|89.7|91|89.7|90.83|89.53|22
1655163260000|2022-06-13 23:34:20|90.99|89.69|91.08|89.78|91.18|89.88|90.94|89.64|32
1655163270000|2022-06-13 23:34:30|91.09|89.79|90.96|89.66|91.11|89.81|90.94|89.64|23
1655163280000|2022-06-13 23:34:40|90.97|89.67|90.84|89.54|90.99|89.69|90.84|89.54|20
1655163290000|2022-06-13 23:34:50|90.85|89.55|90.86|89.56|90.86|89.56|90.82|89.52|10
1655163300000|2022-06-13 23:35:00|90.87|89.57|90.98|89.68|90.98|89.68|90.87|89.57|8
1655163310000|2022-06-13 23:35:10|90.99|89.69|91.12|89.82|91.23|89.93|90.98|89.68|18
1655163320000|2022-06-13 23:35:20|91.13|89.83|91.23|89.93|91.26|89.96|91.13|89.83|20
1655163330000|2022-06-13 23:35:30|91.22|89.92|91.35|90.05|91.35|90.05|91.2|89.9|16
1655163340000|2022-06-13 23:35:40|91.34|90.04|91.4|90.1|91.41|90.11|91.3|90|15
1655163350000|2022-06-13 23:35:50|91.39|90.09|91.35|90.05|91.39|90.09|91.32|90.02|13
1655163360000|2022-06-13 23:36:00|91.34|90.04|91.44|90.14|91.48|90.18|91.34|90.04|13
1655163370000|2022-06-13 23:36:10|91.45|90.15|91.44|90.14|91.47|90.17|91.41|90.11|10
1655163380000|2022-06-13 23:36:20|91.43|90.13|91.32|90.02|91.43|90.13|91.32|90.02|7
1655163390000|2022-06-13 23:36:30|91.31|90.01|91.21|89.91|91.31|90.01|91.21|89.91|5
1655163400000|2022-06-13 23:36:40|91.2|89.9|91.19|89.89|91.2|89.9|91.19|89.89|4
1655163410000|2022-06-13 23:36:50|91.16|89.86|91.05|89.75|91.16|89.86|91.04|89.74|7
1655163420000|2022-06-13 23:37:00|91.04|89.74|91.13|89.83|91.13|89.83|91.04|89.74|10
1655163430000|2022-06-13 23:37:10|91.12|89.82|90.98|89.68|91.12|89.82|90.98|89.68|13
1655163440000|2022-06-13 23:37:20|90.96|89.66|90.95|89.65|90.96|89.66|90.92|89.62|15
1655163450000|2022-06-13 23:37:30|90.96|89.66|91.05|89.75|91.05|89.75|90.95|89.65|9
1655163460000|2022-06-13 23:37:40|91.04|89.74|91.07|89.77|91.07|89.77|91|89.7|12
1655163470000|2022-06-13 23:37:50|91.06|89.76|90.96|89.66|91.06|89.76|90.94|89.64|11
1655163480000|2022-06-13 23:38:00|90.95|89.65|90.92|89.62|90.95|89.65|90.92|89.62|4
1655163490000|2022-06-13 23:38:10|90.93|89.63|90.92|89.62|90.93|89.63|90.92|89.62|4
1655163500000|2022-06-13 23:38:20|90.88|89.58|90.84|89.54|90.88|89.58|90.84|89.54|6
1655163520000|2022-06-13 23:38:40|90.85|89.55|90.85|89.55|90.85|89.55|90.84|89.54|3
1655163530000|2022-06-13 23:38:50|90.83|89.53|90.9|89.6|90.91|89.61|90.83|89.53|12
1655163540000|2022-06-13 23:39:00|90.91|89.61|90.85|89.55|90.93|89.63|90.84|89.54|9
1655163550000|2022-06-13 23:39:10|90.81|89.51|90.86|89.56|90.86|89.56|90.81|89.51|8
1655163560000|2022-06-13 23:39:20|90.87|89.57|90.92|89.62|90.94|89.64|90.86|89.56|9
1655163570000|2022-06-13 23:39:30|90.89|89.59|90.84|89.54|90.94|89.64|90.83|89.53|14
1655163580000|2022-06-13 23:39:40|90.83|89.53|90.81|89.51|90.83|89.53|90.81|89.51|3
1655163590000|2022-06-13 23:39:50|90.82|89.52|90.81|89.51|90.82|89.52|90.81|89.51|2
1655163600000|2022-06-13 23:40:00|90.82|89.52|90.83|89.53|90.91|89.61|90.81|89.51|11
1655163610000|2022-06-13 23:40:10|90.82|89.52|90.84|89.54|90.85|89.55|90.82|89.52|7
1655163620000|2022-06-13 23:40:20|90.85|89.55|90.98|89.68|90.98|89.68|90.85|89.55|16
1655163630000|2022-06-13 23:40:30|90.99|89.69|91.12|89.82|91.15|89.85|90.99|89.69|9
1655163640000|2022-06-13 23:40:40|91.13|89.83|91.14|89.84|91.15|89.85|91.05|89.75|14
1655163650000|2022-06-13 23:40:50|91.15|89.85|91.24|89.94|91.31|90.01|91.15|89.85|15
1655163660000|2022-06-13 23:41:00|91.23|89.93|91.23|89.93|91.23|89.93|91.21|89.91|4
1655163670000|2022-06-13 23:41:10|91.22|89.92|91.23|89.93|91.23|89.93|91.21|89.91|6
1655163680000|2022-06-13 23:41:20|91.22|89.92|91.22|89.92|91.22|89.92|91.2|89.9|6
1655163690000|2022-06-13 23:41:30|91.21|89.91|91.13|89.83|91.21|89.91|91.13|89.83|4
1655163700000|2022-06-13 23:41:40|91.12|89.82|91.19|89.89|91.19|89.89|91.12|89.82|7
1655163710000|2022-06-13 23:41:50|91.2|89.9|91.2|89.9|91.2|89.9|91.19|89.89|3
1655163720000|2022-06-13 23:42:00|91.23|89.93|91.21|89.91|91.23|89.93|91.21|89.91|7
1655163730000|2022-06-13 23:42:10|91.2|89.9|91.19|89.89|91.2|89.9|91.19|89.89|2
1655163740000|2022-06-13 23:42:20|91.2|89.9|91.14|89.84|91.2|89.9|91.14|89.84|3
1655163750000|2022-06-13 23:42:30|91.12|89.82|91.12|89.82|91.12|89.82|91.11|89.81|5
1655163760000|2022-06-13 23:42:40|91.11|89.81|91.02|89.72|91.12|89.82|91.01|89.71|11
1655163770000|2022-06-13 23:42:50|91.01|89.71|90.97|89.67|91.02|89.72|90.9|89.6|14
1655163780000|2022-06-13 23:43:00|90.96|89.66|91.03|89.73|91.03|89.73|90.96|89.66|9
1655163790000|2022-06-13 23:43:10|91.02|89.72|90.92|89.62|91.05|89.75|90.89|89.59|16
1655163800000|2022-06-13 23:43:20|90.9|89.6|90.9|89.6|90.91|89.61|90.9|89.6|5
1655163810000|2022-06-13 23:43:30|90.88|89.58|90.86|89.56|90.88|89.58|90.86|89.56|5
1655163820000|2022-06-13 23:43:40|90.87|89.57|90.85|89.55|90.88|89.58|90.85|89.55|4
1655163830000|2022-06-13 23:43:50|90.86|89.56|90.91|89.61|90.93|89.63|90.86|89.56|10
1655163840000|2022-06-13 23:44:00|90.89|89.59|90.82|89.52|90.92|89.62|90.82|89.52|16
1655163850000|2022-06-13 23:44:10|90.81|89.51|90.84|89.54|90.84|89.54|90.81|89.51|4
1655163860000|2022-06-13 23:44:20|90.85|89.55|90.87|89.57|90.87|89.57|90.85|89.55|3
1655163870000|2022-06-13 23:44:30|90.89|89.59|90.93|89.63|90.93|89.63|90.89|89.59|4
1655163880000|2022-06-13 23:44:40|90.95|89.65|91.01|89.71|91.02|89.72|90.94|89.64|6
1655163890000|2022-06-13 23:44:50|91.02|89.72|91.1|89.8|91.1|89.8|91.02|89.72|8
1655163900000|2022-06-13 23:45:00|91.09|89.79|91|89.7|91.1|89.8|91|89.7|8
1655163910000|2022-06-13 23:45:10|90.99|89.69|91.07|89.77|91.12|89.82|90.86|89.56|21
1655163920000|2022-06-13 23:45:20|91.11|89.81|91.44|90.14|91.45|90.15|91.11|89.81|17
1655163930000|2022-06-13 23:45:30|91.43|90.13|91.27|89.97|91.43|90.13|91.25|89.95|16
1655163940000|2022-06-13 23:45:40|91.2|89.9|91.34|90.04|91.34|90.04|91.04|89.74|21
1655163950000|2022-06-13 23:45:50|91.35|90.05|91.33|90.03|91.35|90.05|91.24|89.94|10
1655163960000|2022-06-13 23:46:00|91.34|90.04|91.33|90.03|91.43|90.13|91.31|90.01|16
1655163970000|2022-06-13 23:46:10|91.31|90.01|91.25|89.95|91.31|90.01|91.25|89.95|6
1655163980000|2022-06-13 23:46:20|91.24|89.94|91.32|90.02|91.32|90.02|91.22|89.92|14
1655163990000|2022-06-13 23:46:30|91.31|90.01|91.32|90.02|91.33|90.03|91.3|90|12
1655164000000|2022-06-13 23:46:40|91.33|90.03|91.34|90.04|91.39|90.09|91.32|90.02|11
1655164010000|2022-06-13 23:46:50|91.35|90.05|91.34|90.04|91.35|90.05|91.31|90.01|9
1655164020000|2022-06-13 23:47:00|91.36|90.06|91.45|90.15|91.46|90.16|91.36|90.06|13
1655164030000|2022-06-13 23:47:10|91.44|90.14|91.43|90.13|91.44|90.14|91.4|90.1|7
1655164040000|2022-06-13 23:47:20|91.42|90.12|91.4|90.1|91.42|90.12|91.4|90.1|3
1655164050000|2022-06-13 23:47:30|91.41|90.11|91.51|90.21|91.52|90.22|91.41|90.11|7
1655164060000|2022-06-13 23:47:40|91.52|90.22|91.49|90.19|91.52|90.22|91.49|90.19|3
1655164070000|2022-06-13 23:47:50|91.5|90.2|91.5|90.2|91.52|90.22|91.5|90.2|4
1655164080000|2022-06-13 23:48:00|91.48|90.18|91.47|90.17|91.48|90.18|91.46|90.16|3
1655164090000|2022-06-13 23:48:10|91.48|90.18|91.5|90.2|91.54|90.24|91.48|90.18|9
1655164100000|2022-06-13 23:48:20|91.51|90.21|91.51|90.21|91.51|90.21|91.51|90.21|1
1655164110000|2022-06-13 23:48:30|91.53|90.23|91.52|90.22|91.53|90.23|91.52|90.22|2
1655164130000|2022-06-13 23:48:50|91.54|90.24|91.52|90.22|91.54|90.24|91.52|90.22|3
1655164140000|2022-06-13 23:49:00|91.54|90.24|91.52|90.22|91.54|90.24|91.52|90.22|3
1655164150000|2022-06-13 23:49:10|91.51|90.21|91.5|90.2|91.51|90.21|91.5|90.2|2
1655164160000|2022-06-13 23:49:20|91.53|90.23|91.52|90.22|91.54|90.24|91.52|90.22|7
1655164180000|2022-06-13 23:49:40|91.53|90.23|91.55|90.25|91.55|90.25|91.53|90.23|4
1655164190000|2022-06-13 23:49:50|91.56|90.26|91.62|90.32|91.62|90.32|91.56|90.26|5
1655164200000|2022-06-13 23:50:00|91.63|90.33|91.8|90.5|91.81|90.51|91.63|90.33|13
1655164210000|2022-06-13 23:50:10|91.79|90.49|91.67|90.37|91.79|90.49|91.67|90.37|5
1655164220000|2022-06-13 23:50:20|91.6|90.3|91.54|90.24|91.6|90.3|91.54|90.24|7
1655164230000|2022-06-13 23:50:30|91.55|90.25|91.55|90.25|91.56|90.26|91.55|90.25|5
1655164240000|2022-06-13 23:50:40|91.54|90.24|91.42|90.12|91.54|90.24|91.42|90.12|11
1655164250000|2022-06-13 23:50:50|91.43|90.13|91.43|90.13|91.43|90.13|91.43|90.13|1
1655164260000|2022-06-13 23:51:00|91.39|90.09|91.41|90.11|91.42|90.12|91.37|90.07|7
1655164270000|2022-06-13 23:51:10|91.39|90.09|91.38|90.08|91.41|90.11|91.35|90.05|6
1655164280000|2022-06-13 23:51:20|91.35|90.05|91.39|90.09|91.39|90.09|91.34|90.04|7
1655164290000|2022-06-13 23:51:30|91.43|90.13|91.52|90.22|91.52|90.22|91.43|90.13|7
1655164300000|2022-06-13 23:51:40|91.53|90.23|91.53|90.23|91.54|90.24|91.53|90.23|3
1655164310000|2022-06-13 23:51:50|91.54|90.24|91.67|90.37|91.67|90.37|91.52|90.22|11
1655164320000|2022-06-13 23:52:00|91.69|90.39|91.65|90.35|91.69|90.39|91.65|90.35|2
1655164330000|2022-06-13 23:52:10|91.66|90.36|91.83|90.53|91.83|90.53|91.66|90.36|6
1655164340000|2022-06-13 23:52:20|91.82|90.52|91.68|90.38|91.82|90.52|91.68|90.38|7
1655164350000|2022-06-13 23:52:30|91.66|90.36|91.67|90.37|91.67|90.37|91.66|90.36|2
1655164370000|2022-06-13 23:52:50|91.65|90.35|91.67|90.37|91.67|90.37|91.64|90.34|3
1655164380000|2022-06-13 23:53:00|91.65|90.35|91.64|90.34|91.65|90.35|91.64|90.34|2
1655164400000|2022-06-13 23:53:20|91.65|90.35|91.64|90.34|91.65|90.35|91.64|90.34|2
1655164410000|2022-06-13 23:53:30|91.63|90.33|91.63|90.33|91.63|90.33|91.63|90.33|1
1655164430000|2022-06-13 23:53:50|91.64|90.34|91.66|90.36|91.66|90.36|91.63|90.33|6
1655164440000|2022-06-13 23:54:00|91.67|90.37|91.67|90.37|91.67|90.37|91.65|90.35|4
1655164450000|2022-06-13 23:54:10|91.68|90.38|91.8|90.5|91.8|90.5|91.65|90.35|8
1655164460000|2022-06-13 23:54:20|91.82|90.52|92.07|90.77|92.09|90.79|91.82|90.52|14
1655164470000|2022-06-13 23:54:30|92.08|90.78|92.03|90.73|92.08|90.78|92.02|90.72|10
1655164480000|2022-06-13 23:54:40|92.02|90.72|92.03|90.73|92.03|90.73|91.99|90.69|4
1655164500000|2022-06-13 23:55:00|92.04|90.74|91.98|90.68|92.04|90.74|91.98|90.68|5
1655164520000|2022-06-13 23:55:20|92.02|90.72|92.03|90.73|92.04|90.74|92.02|90.72|6
1655164530000|2022-06-13 23:55:30|92.02|90.72|91.98|90.68|92.02|90.72|91.98|90.68|3
1655164540000|2022-06-13 23:55:40|91.99|90.69|92.13|90.83|92.13|90.83|91.99|90.69|10
1655164550000|2022-06-13 23:55:50|92.12|90.82|92.22|90.92|92.27|90.97|92.06|90.76|10
1655164560000|2022-06-13 23:56:00|92.27|90.97|92.58|91.28|92.58|91.28|92.27|90.97|16
1655164570000|2022-06-13 23:56:10|92.57|91.27|92.34|91.04|92.59|91.29|92.32|91.02|20
1655164580000|2022-06-13 23:56:20|92.33|91.03|92.26|90.96|92.33|91.03|92.25|90.95|8
1655164590000|2022-06-13 23:56:30|92.25|90.95|92.22|90.92|92.26|90.96|92.22|90.92|7
1655164600000|2022-06-13 23:56:40|92.23|90.93|92.18|90.88|92.23|90.93|92.17|90.87|6
1655164610000|2022-06-13 23:56:50|92.22|90.92|92.3|91|92.32|91.02|92.21|90.91|10
1655164620000|2022-06-13 23:57:00|92.31|91.01|92.33|91.03|92.33|91.03|92.31|91.01|3
1655164630000|2022-06-13 23:57:10|92.34|91.04|92.33|91.03|92.35|91.05|92.33|91.03|11
1655164640000|2022-06-13 23:57:20|92.34|91.04|92.23|90.93|92.34|91.04|92.23|90.93|8
1655164650000|2022-06-13 23:57:30|92.21|90.91|92.22|90.92|92.24|90.94|92.21|90.91|9
1655164660000|2022-06-13 23:57:40|92.23|90.93|92.22|90.92|92.24|90.94|92.19|90.89|13
1655164670000|2022-06-13 23:57:50|92.19|90.89|92.19|90.89|92.19|90.89|92.19|90.89|1
1655164680000|2022-06-13 23:58:00|92.21|90.91|92.21|90.91|92.23|90.93|92.21|90.91|4
1655164690000|2022-06-13 23:58:10|92.19|90.89|92.16|90.86|92.19|90.89|92.15|90.85|5
1655164700000|2022-06-13 23:58:20|92.15|90.85|92.14|90.84|92.15|90.85|92.14|90.84|2
1655164710000|2022-06-13 23:58:30|92.15|90.85|92.2|90.9|92.21|90.91|92.14|90.84|9
1655164720000|2022-06-13 23:58:40|92.19|90.89|92.15|90.85|92.19|90.89|92.15|90.85|4
1655164730000|2022-06-13 23:58:50|92.14|90.84|92.18|90.88|92.18|90.88|92.14|90.84|8
1655164740000|2022-06-13 23:59:00|92.22|90.92|92.22|90.92|92.23|90.93|92.19|90.89|7
1655164750000|2022-06-13 23:59:10|92.21|90.91|92.15|90.85|92.21|90.91|92.12|90.82|11
1655164760000|2022-06-13 23:59:20|92.14|90.84|92.22|90.92|92.22|90.92|92.13|90.83|6
1655164770000|2022-06-13 23:59:30|92.23|90.93|92.23|90.93|92.24|90.94|92.23|90.93|3
1655164780000|2022-06-13 23:59:40|92.22|90.92|92.37|91.07|92.37|91.07|92.22|90.92|12
1655164790000|2022-06-13 23:59:50|92.38|91.08|92.41|91.11|92.51|91.21|92.38|91.08|14
1655164800000|2022-06-14 00:00:00|92.39|91.09|92.33|91.03|92.39|91.09|92.33|91.03|5
1655164810000|2022-06-14 00:00:10|92.35|91.05|92.17|90.87|92.35|91.05|92.17|90.87|11
1655164820000|2022-06-14 00:00:20|92.16|90.86|92.02|90.72|92.16|90.86|91.98|90.68|16
1655164830000|2022-06-14 00:00:30|92.03|90.73|92.04|90.74|92.04|90.74|91.94|90.64|12
1655164840000|2022-06-14 00:00:40|92.05|90.75|92.03|90.73|92.16|90.86|92.03|90.73|14
1655164850000|2022-06-14 00:00:50|92.01|90.71|91.93|90.63|92.02|90.72|91.92|90.62|9
1655164860000|2022-06-14 00:01:00|91.92|90.62|91.58|90.28|91.92|90.62|91.58|90.28|17
1655164870000|2022-06-14 00:01:10|91.55|90.25|91.49|90.19|91.55|90.25|91.33|90.03|22
1655164880000|2022-06-14 00:01:20|91.48|90.18|91.29|89.99|91.48|90.18|91.26|89.96|17
1655164890000|2022-06-14 00:01:30|91.3|90|91.27|89.97|91.32|90.02|91.24|89.94|14
1655164900000|2022-06-14 00:01:40|91.29|89.99|91.38|90.08|91.38|90.08|91.29|89.99|7
1655164910000|2022-06-14 00:01:50|91.39|90.09|91.57|90.27|91.57|90.27|91.39|90.09|16
1655164920000|2022-06-14 00:02:00|91.59|90.29|91.59|90.29|91.61|90.31|91.51|90.21|19
1655164930000|2022-06-14 00:02:10|91.58|90.28|91.62|90.32|91.8|90.5|91.57|90.27|18
1655164940000|2022-06-14 00:02:20|91.6|90.3|91.6|90.3|91.61|90.31|91.54|90.24|16
1655164950000|2022-06-14 00:02:30|91.61|90.31|91.63|90.33|91.63|90.33|91.61|90.31|3
1655164960000|2022-06-14 00:02:40|91.65|90.35|91.62|90.32|91.65|90.35|91.54|90.24|11
1655164970000|2022-06-14 00:02:50|91.61|90.31|91.59|90.29|91.61|90.31|91.59|90.29|2
1655164980000|2022-06-14 00:03:00|91.6|90.3|91.45|90.15|91.6|90.3|91.45|90.15|10
1655164990000|2022-06-14 00:03:10|91.43|90.13|91.24|89.94|91.43|90.13|91.17|89.87|19
1655165000000|2022-06-14 00:03:20|91.23|89.93|91.14|89.84|91.23|89.93|91.14|89.84|13
1655165010000|2022-06-14 00:03:30|91.15|89.85|91.22|89.92|91.22|89.92|91.14|89.84|7
1655165020000|2022-06-14 00:03:40|91.25|89.95|91.51|90.21|91.51|90.21|91.25|89.95|12
1655165030000|2022-06-14 00:03:50|91.52|90.22|91.65|90.35|91.65|90.35|91.52|90.22|5
1655165040000|2022-06-14 00:04:00|91.66|90.36|91.85|90.55|91.85|90.55|91.66|90.36|9
1655165050000|2022-06-14 00:04:10|91.84|90.54|91.69|90.39|91.84|90.54|91.66|90.36|10
1655165060000|2022-06-14 00:04:20|91.66|90.36|91.84|90.54|91.84|90.54|91.66|90.36|7
1655165070000|2022-06-14 00:04:30|91.74|90.44|91.96|90.66|91.96|90.66|91.74|90.44|8
1655165080000|2022-06-14 00:04:40|91.97|90.67|91.96|90.66|92.1|90.8|91.95|90.65|17
1655165090000|2022-06-14 00:04:50|91.98|90.68|92.12|90.82|92.12|90.82|91.98|90.68|11
1655165100000|2022-06-14 00:05:00|92.13|90.83|92.35|91.05|92.4|91.1|92.13|90.83|13
1655165110000|2022-06-14 00:05:10|92.36|91.06|92.18|90.88|92.36|91.06|92.18|90.88|10
1655165120000|2022-06-14 00:05:20|92.17|90.87|92.13|90.83|92.17|90.87|92.08|90.78|16
1655165130000|2022-06-14 00:05:30|92.12|90.82|92.29|90.99|92.35|91.05|92.07|90.77|18
1655165140000|2022-06-14 00:05:40|92.3|91|92.35|91.05|92.36|91.06|92.3|91|9
1655165150000|2022-06-14 00:05:50|92.36|91.06|92.33|91.03|92.36|91.06|92.27|90.97|14
1655165160000|2022-06-14 00:06:00|92.34|91.04|92.42|91.12|92.42|91.12|92.32|91.02|10
1655165170000|2022-06-14 00:06:10|92.41|91.11|92.43|91.13|92.5|91.2|92.4|91.1|13
1655165180000|2022-06-14 00:06:20|92.45|91.15|92.43|91.13|92.45|91.15|92.43|91.13|3
1655165190000|2022-06-14 00:06:30|92.44|91.14|92.43|91.13|92.48|91.18|92.41|91.11|9
1655165200000|2022-06-14 00:06:40|92.42|91.12|92.17|90.87|92.42|91.12|92.17|90.87|11
1655165210000|2022-06-14 00:06:50|92.16|90.86|92.22|90.92|92.22|90.92|92.16|90.86|4
1655165220000|2022-06-14 00:07:00|92.19|90.89|92.22|90.92|92.22|90.92|92.17|90.87|8
1655165230000|2022-06-14 00:07:10|92.23|90.93|92.35|91.05|92.36|91.06|92.23|90.93|16
1655165240000|2022-06-14 00:07:20|92.36|91.06|92.32|91.02|92.42|91.12|92.28|90.98|11
1655165250000|2022-06-14 00:07:30|92.31|91.01|92.31|91.01|92.33|91.03|92.31|91.01|7
1655165260000|2022-06-14 00:07:40|92.34|91.04|92.38|91.08|92.4|91.1|92.34|91.04|9
1655165270000|2022-06-14 00:07:50|92.4|91.1|92.43|91.13|92.45|91.15|92.37|91.07|13
1655165280000|2022-06-14 00:08:00|92.39|91.09|92.33|91.03|92.39|91.09|92.32|91.02|9
1655165290000|2022-06-14 00:08:10|92.34|91.04|92.36|91.06|92.37|91.07|92.34|91.04|5
1655165300000|2022-06-14 00:08:20|92.35|91.05|92.36|91.06|92.36|91.06|92.33|91.03|7
1655165310000|2022-06-14 00:08:30|92.37|91.07|92.5|91.2|92.5|91.2|92.36|91.06|10
1655165320000|2022-06-14 00:08:40|92.52|91.22|92.43|91.13|92.52|91.22|92.35|91.05|13
1655165330000|2022-06-14 00:08:50|92.44|91.14|92.39|91.09|92.44|91.14|92.37|91.07|12
1655165340000|2022-06-14 00:09:00|92.41|91.11|92.5|91.2|92.53|91.23|92.41|91.11|11
1655165350000|2022-06-14 00:09:10|92.51|91.21|92.52|91.22|92.64|91.34|92.51|91.21|15
1655165360000|2022-06-14 00:09:20|92.51|91.21|92.42|91.12|92.51|91.21|92.33|91.03|15
1655165370000|2022-06-14 00:09:30|92.4|91.1|92.5|91.2|92.53|91.23|92.4|91.1|9
1655165380000|2022-06-14 00:09:40|92.51|91.21|92.54|91.24|92.62|91.32|92.51|91.21|11
1655165390000|2022-06-14 00:09:50|92.55|91.25|92.98|91.68|92.98|91.68|92.55|91.25|24
1655165400000|2022-06-14 00:10:00|92.97|91.67|93.04|91.74|93.04|91.74|92.93|91.63|10
1655165410000|2022-06-14 00:10:10|93.05|91.75|93.05|91.75|93.07|91.77|93|91.7|8
1655165420000|2022-06-14 00:10:20|93.02|91.72|92.94|91.64|93.03|91.73|92.94|91.64|4
1655165430000|2022-06-14 00:10:30|92.91|91.61|92.92|91.62|92.93|91.63|92.84|91.54|12
1655165440000|2022-06-14 00:10:40|92.88|91.58|92.87|91.57|92.91|91.61|92.86|91.56|13
1655165450000|2022-06-14 00:10:50|92.88|91.58|92.82|91.52|92.89|91.59|92.82|91.52|12
1655165460000|2022-06-14 00:11:00|92.81|91.51|93.03|91.73|93.03|91.73|92.81|91.51|11
1655165470000|2022-06-14 00:11:10|93.02|91.72|92.97|91.67|93.02|91.72|92.95|91.65|11
1655165480000|2022-06-14 00:11:20|93|91.7|92.93|91.63|93|91.7|92.93|91.63|9
1655165490000|2022-06-14 00:11:30|92.9|91.6|92.83|91.53|92.91|91.61|92.7|91.4|12
1655165500000|2022-06-14 00:11:40|92.84|91.54|92.85|91.55|92.85|91.55|92.84|91.54|4
1655165510000|2022-06-14 00:11:50|92.88|91.58|92.91|91.61|92.93|91.63|92.85|91.55|9
1655165520000|2022-06-14 00:12:00|92.87|91.57|92.93|91.63|92.94|91.64|92.87|91.57|7
1655165530000|2022-06-14 00:12:10|92.92|91.62|92.92|91.62|92.92|91.62|92.92|91.62|1
1655165540000|2022-06-14 00:12:20|92.9|91.6|92.93|91.63|92.94|91.64|92.9|91.6|6
1655165550000|2022-06-14 00:12:30|92.94|91.64|93.06|91.76|93.09|91.79|92.94|91.64|15
1655165560000|2022-06-14 00:12:40|93.05|91.75|92.97|91.67|93.05|91.75|92.97|91.67|7
1655165570000|2022-06-14 00:12:50|92.96|91.66|92.96|91.66|92.97|91.67|92.95|91.65|5
1655165580000|2022-06-14 00:13:00|92.95|91.65|92.94|91.64|92.95|91.65|92.93|91.63|4
1655165590000|2022-06-14 00:13:10|92.95|91.65|92.96|91.66|92.98|91.68|92.95|91.65|6
1655165600000|2022-06-14 00:13:20|92.97|91.67|92.95|91.65|93.04|91.74|92.94|91.64|11
1655165610000|2022-06-14 00:13:30|92.96|91.66|92.95|91.65|92.96|91.66|92.95|91.65|2
1655165630000|2022-06-14 00:13:50|92.96|91.66|92.95|91.65|92.96|91.66|92.95|91.65|2
1655165640000|2022-06-14 00:14:00|92.97|91.67|93.12|91.82|93.13|91.83|92.97|91.67|13
1655165650000|2022-06-14 00:14:10|93.11|91.81|93.09|91.79|93.11|91.81|93.06|91.76|9
1655165660000|2022-06-14 00:14:20|93.08|91.78|93.04|91.74|93.08|91.78|93.04|91.74|2
1655165670000|2022-06-14 00:14:30|93.05|91.75|93.1|91.8|93.12|91.82|93.05|91.75|12
1655165680000|2022-06-14 00:14:40|93.11|91.81|93.11|91.81|93.11|91.81|93.11|91.81|1
1655165690000|2022-06-14 00:14:50|93.1|91.8|93.02|91.72|93.1|91.8|92.99|91.69|11
1655165700000|2022-06-14 00:15:00|93.01|91.71|92.94|91.64|93.01|91.71|92.94|91.64|8
1655165710000|2022-06-14 00:15:10|92.99|91.69|92.86|91.56|92.99|91.69|92.86|91.56|14
1655165720000|2022-06-14 00:15:20|92.85|91.55|92.56|91.26|92.86|91.56|92.56|91.26|12
1655165730000|2022-06-14 00:15:30|92.57|91.27|92.57|91.27|92.57|91.27|92.57|91.27|1
1655165740000|2022-06-14 00:15:40|92.6|91.3|92.6|91.3|92.6|91.3|92.6|91.3|1
1655165750000|2022-06-14 00:15:50|92.59|91.29|92.57|91.27|92.59|91.29|92.55|91.25|5
1655165760000|2022-06-14 00:16:00|92.6|91.3|92.48|91.18|92.6|91.3|92.46|91.16|10
1655165770000|2022-06-14 00:16:10|92.47|91.17|92.36|91.06|92.49|91.19|92.36|91.06|18
1655165780000|2022-06-14 00:16:20|92.35|91.05|92.34|91.04|92.37|91.07|92.34|91.04|9
1655165790000|2022-06-14 00:16:30|92.35|91.05|92.32|91.02|92.37|91.07|92.32|91.02|5
1655165800000|2022-06-14 00:16:40|92.33|91.03|92.37|91.07|92.38|91.08|92.33|91.03|9
1655165810000|2022-06-14 00:16:50|92.36|91.06|92.38|91.08|92.38|91.08|92.36|91.06|6
1655165820000|2022-06-14 00:17:00|92.41|91.11|92.4|91.1|92.5|91.2|92.4|91.1|10
1655165830000|2022-06-14 00:17:10|92.39|91.09|92.37|91.07|92.39|91.09|92.35|91.05|8
1655165840000|2022-06-14 00:17:20|92.39|91.09|92.35|91.05|92.39|91.09|92.34|91.04|7
1655165850000|2022-06-14 00:17:30|92.37|91.07|92.52|91.22|92.52|91.22|92.37|91.07|11
1655165860000|2022-06-14 00:17:40|92.54|91.24|92.55|91.25|92.59|91.29|92.52|91.22|11
1655165870000|2022-06-14 00:17:50|92.56|91.26|92.54|91.24|92.57|91.27|92.54|91.24|4
1655165880000|2022-06-14 00:18:00|92.55|91.25|92.66|91.36|92.66|91.36|92.55|91.25|5
1655165890000|2022-06-14 00:18:10|92.67|91.37|92.67|91.37|92.67|91.37|92.67|91.37|1
1655165900000|2022-06-14 00:18:20|92.68|91.38|92.81|91.51|92.81|91.51|92.68|91.38|7
1655165910000|2022-06-14 00:18:30|92.85|91.55|92.91|91.61|92.95|91.65|92.85|91.55|14
1655165920000|2022-06-14 00:18:40|92.88|91.58|92.75|91.45|92.88|91.58|92.75|91.45|7
1655165930000|2022-06-14 00:18:50|92.74|91.44|92.59|91.29|92.74|91.44|92.55|91.25|19
1655165940000|2022-06-14 00:19:00|92.57|91.27|92.55|91.25|92.6|91.3|92.54|91.24|10
1655165950000|2022-06-14 00:19:10|92.56|91.26|92.7|91.4|92.71|91.41|92.56|91.26|8
1655165960000|2022-06-14 00:19:20|92.67|91.37|92.54|91.24|92.67|91.37|92.54|91.24|11
1655165970000|2022-06-14 00:19:30|92.53|91.23|92.5|91.2|92.53|91.23|92.5|91.2|3
1655165980000|2022-06-14 00:19:40|92.51|91.21|92.51|91.21|92.51|91.21|92.51|91.21|1
1655165990000|2022-06-14 00:19:50|92.52|91.22|92.68|91.38|92.68|91.38|92.52|91.22|6
1655166000000|2022-06-14 00:20:00|92.7|91.4|92.48|91.18|92.7|91.4|92.48|91.18|13
1655166010000|2022-06-14 00:20:10|92.45|91.15|92.38|91.08|92.45|91.15|92.37|91.07|13
1655166020000|2022-06-14 00:20:20|92.39|91.09|92.4|91.1|92.4|91.1|92.39|91.09|2
1655166030000|2022-06-14 00:20:30|92.39|91.09|92.36|91.06|92.39|91.09|92.36|91.06|6
1655166040000|2022-06-14 00:20:40|92.37|91.07|92.35|91.05|92.37|91.07|92.35|91.05|3
1655166050000|2022-06-14 00:20:50|92.36|91.06|92.34|91.04|92.36|91.06|92.34|91.04|5
1655166060000|2022-06-14 00:21:00|92.35|91.05|92.34|91.04|92.37|91.07|92.34|91.04|5
1655166080000|2022-06-14 00:21:20|92.35|91.05|92.35|91.05|92.37|91.07|92.34|91.04|6
1655166090000|2022-06-14 00:21:30|92.36|91.06|92.35|91.05|92.36|91.06|92.35|91.05|2
1655166100000|2022-06-14 00:21:40|92.33|91.03|92.21|90.91|92.33|91.03|92.21|90.91|5
1655166110000|2022-06-14 00:21:50|92.2|90.9|92.23|90.93|92.24|90.94|92.2|90.9|8
1655166120000|2022-06-14 00:22:00|92.24|90.94|92.34|91.04|92.36|91.06|92.24|90.94|8
1655166130000|2022-06-14 00:22:10|92.32|91.02|92.31|91.01|92.32|91.02|92.3|91|4
1655166140000|2022-06-14 00:22:20|92.3|91|92.3|91|92.3|91|92.3|91|1
1655166150000|2022-06-14 00:22:30|92.31|91.01|92.3|91|92.31|91.01|92.3|91|2
1655166160000|2022-06-14 00:22:40|92.31|91.01|92.32|91.02|92.32|91.02|92.31|91.01|2
1655166170000|2022-06-14 00:22:50|92.33|91.03|92.33|91.03|92.33|91.03|92.33|91.03|1
1655166190000|2022-06-14 00:23:10|92.32|91.02|92.25|90.95|92.32|91.02|92.25|90.95|4
1655166200000|2022-06-14 00:23:20|92.23|90.93|92.29|90.99|92.29|90.99|92.23|90.93|4
1655166210000|2022-06-14 00:23:30|92.3|91|92.3|91|92.3|91|92.29|90.99|3
1655166220000|2022-06-14 00:23:40|92.29|90.99|92.26|90.96|92.29|90.99|92.26|90.96|3
1655166230000|2022-06-14 00:23:50|92.25|90.95|92.22|90.92|92.25|90.95|92.22|90.92|4
1655166240000|2022-06-14 00:24:00|92.23|90.93|92.23|90.93|92.27|90.97|92.23|90.93|7
1655166250000|2022-06-14 00:24:10|92.16|90.86|91.94|90.64|92.16|90.86|91.94|90.64|16
1655166260000|2022-06-14 00:24:20|91.95|90.65|92.01|90.71|92.01|90.71|91.95|90.65|7
1655166270000|2022-06-14 00:24:30|92|90.7|92.06|90.76|92.07|90.77|92|90.7|9
1655166280000|2022-06-14 00:24:40|92.07|90.77|92.09|90.79|92.09|90.79|92.07|90.77|2
1655166290000|2022-06-14 00:24:50|92.1|90.8|92|90.7|92.12|90.82|91.97|90.67|12
1655166300000|2022-06-14 00:25:00|91.97|90.67|92.01|90.71|92.03|90.73|91.94|90.64|12
1655166310000|2022-06-14 00:25:10|91.99|90.69|91.77|90.47|91.99|90.69|91.77|90.47|14
1655166320000|2022-06-14 00:25:20|91.73|90.43|91.82|90.52|91.83|90.53|91.73|90.43|8
1655166330000|2022-06-14 00:25:30|91.81|90.51|91.8|90.5|91.84|90.54|91.8|90.5|7
1655166340000|2022-06-14 00:25:40|91.81|90.51|91.82|90.52|91.82|90.52|91.81|90.51|2
1655166350000|2022-06-14 00:25:50|91.81|90.51|91.65|90.35|91.81|90.51|91.62|90.32|14
1655166360000|2022-06-14 00:26:00|91.66|90.36|91.66|90.36|91.66|90.36|91.66|90.36|1
1655166370000|2022-06-14 00:26:10|91.65|90.35|91.65|90.35|91.65|90.35|91.64|90.34|3
1655166380000|2022-06-14 00:26:20|91.67|90.37|91.63|90.33|91.67|90.37|91.63|90.33|6
1655166390000|2022-06-14 00:26:30|91.65|90.35|91.62|90.32|91.65|90.35|91.62|90.32|5
1655166400000|2022-06-14 00:26:40|91.64|90.34|91.62|90.32|91.64|90.34|91.61|90.31|4
1655166410000|2022-06-14 00:26:50|91.61|90.31|91.57|90.27|91.61|90.31|91.53|90.23|9
1655166420000|2022-06-14 00:27:00|91.56|90.26|91.62|90.32|91.63|90.33|91.52|90.22|7
1655166430000|2022-06-14 00:27:10|91.63|90.33|91.53|90.23|91.64|90.34|91.53|90.23|7
1655166440000|2022-06-14 00:27:20|91.56|90.26|91.63|90.33|91.63|90.33|91.53|90.23|9
1655166450000|2022-06-14 00:27:30|91.62|90.32|91.57|90.27|91.62|90.32|91.57|90.27|2
1655166460000|2022-06-14 00:27:40|91.56|90.26|91.53|90.23|91.56|90.26|91.53|90.23|4
1655166470000|2022-06-14 00:27:50|91.54|90.24|91.54|90.24|91.54|90.24|91.54|90.24|1
1655166480000|2022-06-14 00:28:00|91.55|90.25|91.58|90.28|91.58|90.28|91.54|90.24|4
1655166490000|2022-06-14 00:28:10|91.57|90.27|91.59|90.29|91.59|90.29|91.57|90.27|5
1655166520000|2022-06-14 00:28:40|91.58|90.28|91.56|90.26|91.6|90.3|91.56|90.26|3
1655166530000|2022-06-14 00:28:50|91.57|90.27|91.57|90.27|91.57|90.27|91.53|90.23|5
1655166540000|2022-06-14 00:29:00|91.56|90.26|91.53|90.23|91.57|90.27|91.53|90.23|5
1655166550000|2022-06-14 00:29:10|91.54|90.24|91.65|90.35|91.67|90.37|91.54|90.24|11
1655166560000|2022-06-14 00:29:20|91.68|90.38|91.7|90.4|91.8|90.5|91.68|90.38|8
1655166570000|2022-06-14 00:29:30|91.71|90.41|91.71|90.41|91.71|90.41|91.7|90.4|3
1655166580000|2022-06-14 00:29:40|91.68|90.38|91.68|90.38|91.68|90.38|91.68|90.38|1
1655166590000|2022-06-14 00:29:50|91.66|90.36|91.64|90.34|91.66|90.36|91.64|90.34|3
1655166600000|2022-06-14 00:30:00|91.63|90.33|91.62|90.32|91.63|90.33|91.62|90.32|2
1655166620000|2022-06-14 00:30:20|91.61|90.31|91.53|90.23|91.61|90.31|91.53|90.23|4
1655166630000|2022-06-14 00:30:30|91.52|90.22|91.55|90.25|91.57|90.27|91.52|90.22|6
1655166650000|2022-06-14 00:30:50|91.56|90.26|91.59|90.29|91.59|90.29|91.56|90.26|3
1655166660000|2022-06-14 00:31:00|91.62|90.32|91.63|90.33|91.63|90.33|91.61|90.31|8
1655166670000|2022-06-14 00:31:10|91.65|90.35|91.65|90.35|91.66|90.36|91.63|90.33|6
1655166680000|2022-06-14 00:31:20|91.63|90.33|91.77|90.47|91.77|90.47|91.63|90.33|8
1655166690000|2022-06-14 00:31:30|91.78|90.48|91.91|90.61|91.91|90.61|91.78|90.48|11
1655166720000|2022-06-14 00:32:00|91.9|90.6|92.03|90.73|92.03|90.73|91.9|90.6|11
1655166730000|2022-06-14 00:32:10|92.04|90.74|92.05|90.75|92.12|90.82|92.04|90.74|11
1655166740000|2022-06-14 00:32:20|92.07|90.77|92.17|90.87|92.17|90.87|92.04|90.74|16
1655166750000|2022-06-14 00:32:30|92.19|90.89|92.09|90.79|92.2|90.9|92.09|90.79|9
1655166760000|2022-06-14 00:32:40|92.1|90.8|92.13|90.83|92.13|90.83|92.09|90.79|6
1655166770000|2022-06-14 00:32:50|92.12|90.82|92.12|90.82|92.13|90.83|92.12|90.82|3
1655166780000|2022-06-14 00:33:00|92.11|90.81|92.11|90.81|92.11|90.81|92.1|90.8|3
1655166790000|2022-06-14 00:33:10|92.13|90.83|92.05|90.75|92.13|90.83|92.04|90.74|7
1655166800000|2022-06-14 00:33:20|92.04|90.74|92.05|90.75|92.07|90.77|92.04|90.74|5
1655166810000|2022-06-14 00:33:30|92.06|90.76|92.04|90.74|92.06|90.76|92.04|90.74|5
1655166820000|2022-06-14 00:33:40|92.03|90.73|92.01|90.71|92.03|90.73|92.01|90.71|3
1655166830000|2022-06-14 00:33:50|91.99|90.69|91.95|90.65|91.99|90.69|91.95|90.65|8
1655166840000|2022-06-14 00:34:00|91.96|90.66|92.12|90.82|92.13|90.83|91.96|90.66|12
1655166850000|2022-06-14 00:34:10|92.11|90.81|92.23|90.93|92.23|90.93|92.05|90.75|12
1655166860000|2022-06-14 00:34:20|92.22|90.92|92.24|90.94|92.24|90.94|92.22|90.92|3
1655166870000|2022-06-14 00:34:30|92.25|90.95|92.24|90.94|92.26|90.96|92.24|90.94|6
1655166880000|2022-06-14 00:34:40|92.22|90.92|92.21|90.91|92.22|90.92|92.21|90.91|2
1655166890000|2022-06-14 00:34:50|92.2|90.9|92.15|90.85|92.2|90.9|92.15|90.85|4
1655166900000|2022-06-14 00:35:00|92.16|90.86|92.15|90.85|92.16|90.86|92.15|90.85|2
1655166910000|2022-06-14 00:35:10|92.17|90.87|92.31|91.01|92.31|91.01|92.17|90.87|9
1655166920000|2022-06-14 00:35:20|92.32|91.02|92.32|91.02|92.32|91.02|92.32|91.02|1
1655166930000|2022-06-14 00:35:30|92.31|91.01|92.17|90.87|92.32|91.02|92.17|90.87|13
1655166940000|2022-06-14 00:35:40|92.15|90.85|92.15|90.85|92.15|90.85|92.14|90.84|3
1655166950000|2022-06-14 00:35:50|92.14|90.84|92.17|90.87|92.19|90.89|92.14|90.84|4
1655166960000|2022-06-14 00:36:00|92.2|90.9|92.2|90.9|92.2|90.9|92.1|90.8|14
1655166970000|2022-06-14 00:36:10|92.19|90.89|92.13|90.83|92.23|90.93|92.13|90.83|9
1655166980000|2022-06-14 00:36:20|92.14|90.84|92.14|90.84|92.14|90.84|92.14|90.84|1
1655167000000|2022-06-14 00:36:40|92.15|90.85|92.16|90.86|92.16|90.86|92.13|90.83|5
1655167010000|2022-06-14 00:36:50|92.17|90.87|92.3|91|92.3|91|92.17|90.87|7
1655167020000|2022-06-14 00:37:00|92.34|91.04|92.46|91.16|92.47|91.17|92.33|91.03|9
1655167030000|2022-06-14 00:37:10|92.45|91.15|92.37|91.07|92.46|91.16|92.34|91.04|10
1655167040000|2022-06-14 00:37:20|92.35|91.05|92.34|91.04|92.35|91.05|92.34|91.04|2
1655167050000|2022-06-14 00:37:30|92.32|91.02|92.28|90.98|92.32|91.02|92.25|90.95|9
1655167060000|2022-06-14 00:37:40|92.26|90.96|92.28|90.98|92.32|91.02|92.24|90.94|13
1655167070000|2022-06-14 00:37:50|92.29|90.99|92.34|91.04|92.41|91.11|92.29|90.99|12
1655167080000|2022-06-14 00:38:00|92.33|91.03|92.3|91|92.39|91.09|92.3|91|10
1655167090000|2022-06-14 00:38:10|92.29|90.99|92.23|90.93|92.29|90.99|92.23|90.93|4
1655167100000|2022-06-14 00:38:20|92.22|90.92|92.17|90.87|92.22|90.92|92.16|90.86|5
1655167110000|2022-06-14 00:38:30|92.18|90.88|92.12|90.82|92.18|90.88|92.1|90.8|9
1655167120000|2022-06-14 00:38:40|92.11|90.81|92.03|90.73|92.11|90.81|92.03|90.73|6
1655167130000|2022-06-14 00:38:50|92.08|90.78|92.1|90.8|92.1|90.8|92.07|90.77|3
1655167140000|2022-06-14 00:39:00|92.11|90.81|92.03|90.73|92.11|90.81|92.02|90.72|7
1655167150000|2022-06-14 00:39:10|92|90.7|91.95|90.65|92|90.7|91.95|90.65|4
1655167160000|2022-06-14 00:39:20|91.92|90.62|91.84|90.54|91.92|90.62|91.83|90.53|10
1655167170000|2022-06-14 00:39:30|91.83|90.53|91.88|90.58|91.88|90.58|91.83|90.53|4
1655167180000|2022-06-14 00:39:40|91.87|90.57|91.83|90.53|91.87|90.57|91.83|90.53|4
1655167190000|2022-06-14 00:39:50|91.84|90.54|91.83|90.53|91.86|90.56|91.83|90.53|6
1655167200000|2022-06-14 00:40:00|91.87|90.57|91.91|90.61|91.91|90.61|91.87|90.57|4
1655167210000|2022-06-14 00:40:10|91.92|90.62|91.91|90.61|91.92|90.62|91.89|90.59|6
1655167230000|2022-06-14 00:40:30|91.92|90.62|91.93|90.63|91.93|90.63|91.92|90.62|2
1655167240000|2022-06-14 00:40:40|91.9|90.6|91.7|90.4|91.9|90.6|91.7|90.4|14
1655167250000|2022-06-14 00:40:50|91.71|90.41|91.65|90.35|91.71|90.41|91.65|90.35|4
1655167260000|2022-06-14 00:41:00|91.64|90.34|91.76|90.46|91.76|90.46|91.64|90.34|10
1655167270000|2022-06-14 00:41:10|91.8|90.5|92.02|90.72|92.02|90.72|91.8|90.5|17
1655167280000|2022-06-14 00:41:20|92.01|90.71|91.95|90.65|92.01|90.71|91.95|90.65|5
1655167290000|2022-06-14 00:41:30|91.94|90.64|91.93|90.63|91.94|90.64|91.93|90.63|2
1655167300000|2022-06-14 00:41:40|91.94|90.64|92.01|90.71|92.01|90.71|91.94|90.64|5
1655167310000|2022-06-14 00:41:50|92|90.7|91.98|90.68|92|90.7|91.95|90.65|6
1655167320000|2022-06-14 00:42:00|91.99|90.69|92.13|90.83|92.22|90.92|91.99|90.69|24
1655167330000|2022-06-14 00:42:10|92.14|90.84|92.18|90.88|92.18|90.88|92.14|90.84|8
1655167340000|2022-06-14 00:42:20|92.19|90.89|92.15|90.85|92.22|90.92|92.15|90.85|6
1655167350000|2022-06-14 00:42:30|92.14|90.84|92.14|90.84|92.15|90.85|92.13|90.83|4
1655167360000|2022-06-14 00:42:40|92.13|90.83|92.04|90.74|92.13|90.83|92.04|90.74|6
1655167370000|2022-06-14 00:42:50|92.05|90.75|92.14|90.84|92.19|90.89|92.01|90.71|17
1655167380000|2022-06-14 00:43:00|92.15|90.85|92.34|91.04|92.39|91.09|92.15|90.85|18
1655167390000|2022-06-14 00:43:10|92.33|91.03|92.34|91.04|92.36|91.06|92.32|91.02|8
1655167400000|2022-06-14 00:43:20|92.35|91.05|92.35|91.05|92.36|91.06|92.34|91.04|7
1655167410000|2022-06-14 00:43:30|92.37|91.07|92.35|91.05|92.37|91.07|92.34|91.04|7
1655167420000|2022-06-14 00:43:40|92.36|91.06|92.36|91.06|92.36|91.06|92.36|91.06|1
1655167430000|2022-06-14 00:43:50|92.38|91.08|92.36|91.06|92.38|91.08|92.36|91.06|3
1655167440000|2022-06-14 00:44:00|92.37|91.07|92.36|91.06|92.37|91.07|92.35|91.05|4
1655167450000|2022-06-14 00:44:10|92.37|91.07|92.45|91.15|92.49|91.19|92.37|91.07|12
1655167460000|2022-06-14 00:44:20|92.47|91.17|92.47|91.17|92.47|91.17|92.47|91.17|1
1655167470000|2022-06-14 00:44:30|92.48|91.18|92.43|91.13|92.48|91.18|92.43|91.13|4
1655167490000|2022-06-14 00:44:50|92.44|91.14|92.43|91.13|92.44|91.14|92.43|91.13|2
1655167500000|2022-06-14 00:45:00|92.42|91.12|92.33|91.03|92.43|91.13|92.32|91.02|7
1655167510000|2022-06-14 00:45:10|92.32|91.02|92.31|91.01|92.32|91.02|92.31|91.01|2
1655167520000|2022-06-14 00:45:20|92.3|91|92.23|90.93|92.3|91|92.23|90.93|7
1655167530000|2022-06-14 00:45:30|92.17|90.87|92.15|90.85|92.17|90.87|92.13|90.83|7
1655167540000|2022-06-14 00:45:40|92.14|90.84|92.14|90.84|92.14|90.84|92.11|90.81|8
1655167550000|2022-06-14 00:45:50|92.13|90.83|92.13|90.83|92.13|90.83|92.13|90.83|1
1655167560000|2022-06-14 00:46:00|92.14|90.84|92.15|90.85|92.15|90.85|92.14|90.84|2
1655167570000|2022-06-14 00:46:10|92.14|90.84|92.13|90.83|92.14|90.84|92.13|90.83|2
1655167580000|2022-06-14 00:46:20|92.11|90.81|92.11|90.81|92.12|90.82|92.11|90.81|5
1655167590000|2022-06-14 00:46:30|92.08|90.78|92.05|90.75|92.1|90.8|92.03|90.73|8
1655167600000|2022-06-14 00:46:40|92.08|90.78|92.05|90.75|92.08|90.78|92.04|90.74|8
1655167610000|2022-06-14 00:46:50|92.04|90.74|92.12|90.82|92.12|90.82|92.04|90.74|7
1655167620000|2022-06-14 00:47:00|92.14|90.84|92.13|90.83|92.14|90.84|92.13|90.83|2
1655167630000|2022-06-14 00:47:10|92.14|90.84|92.05|90.75|92.15|90.85|92.04|90.74|9
1655167640000|2022-06-14 00:47:20|92.07|90.77|92.08|90.78|92.1|90.8|92.05|90.75|10
1655167650000|2022-06-14 00:47:30|92.06|90.76|92.12|90.82|92.12|90.82|92.06|90.76|4
1655167660000|2022-06-14 00:47:40|92.14|90.84|92.13|90.83|92.15|90.85|92.13|90.83|4
1655167670000|2022-06-14 00:47:50|92.12|90.82|92.05|90.75|92.12|90.82|92.05|90.75|8
1655167680000|2022-06-14 00:48:00|92.06|90.76|91.98|90.68|92.06|90.76|91.98|90.68|8
1655167690000|2022-06-14 00:48:10|91.97|90.67|92.01|90.71|92.05|90.75|91.97|90.67|9
1655167700000|2022-06-14 00:48:20|92|90.7|91.92|90.62|92|90.7|91.92|90.62|6
1655167710000|2022-06-14 00:48:30|91.91|90.61|91.94|90.64|91.94|90.64|91.91|90.61|4
1655167720000|2022-06-14 00:48:40|91.95|90.65|91.94|90.64|91.95|90.65|91.93|90.63|5
1655167730000|2022-06-14 00:48:50|91.93|90.63|91.92|90.62|91.93|90.63|91.92|90.62|2
1655167740000|2022-06-14 00:49:00|91.91|90.61|91.92|90.62|91.95|90.65|91.91|90.61|7
1655167750000|2022-06-14 00:49:10|91.91|90.61|91.91|90.61|91.92|90.62|91.9|90.6|5
1655167760000|2022-06-14 00:49:20|91.9|90.6|91.85|90.55|91.9|90.6|91.85|90.55|5
1655167770000|2022-06-14 00:49:30|91.84|90.54|91.84|90.54|91.84|90.54|91.84|90.54|1
1655167790000|2022-06-14 00:49:50|91.83|90.53|91.64|90.34|91.83|90.53|91.63|90.33|13
1655167800000|2022-06-14 00:50:00|91.65|90.35|91.63|90.33|91.65|90.35|91.63|90.33|4
1655167810000|2022-06-14 00:50:10|91.62|90.32|91.61|90.31|91.62|90.32|91.6|90.3|6
1655167820000|2022-06-14 00:50:20|91.6|90.3|91.61|90.31|91.63|90.33|91.6|90.3|4
1655167830000|2022-06-14 00:50:30|91.62|90.32|91.62|90.32|91.62|90.32|91.61|90.31|3
1655167840000|2022-06-14 00:50:40|91.61|90.31|91.57|90.27|91.61|90.31|91.57|90.27|5
1655167850000|2022-06-14 00:50:50|91.58|90.28|91.55|90.25|91.58|90.28|91.55|90.25|5
1655167860000|2022-06-14 00:51:00|91.57|90.27|91.57|90.27|91.57|90.27|91.57|90.27|1
1655167870000|2022-06-14 00:51:10|91.55|90.25|91.55|90.25|91.55|90.25|91.55|90.25|1
1655167880000|2022-06-14 00:51:20|91.54|90.24|91.54|90.24|91.54|90.24|91.54|90.24|1
1655167890000|2022-06-14 00:51:30|91.52|90.22|91.54|90.24|91.54|90.24|91.52|90.22|3
1655167900000|2022-06-14 00:51:40|91.53|90.23|91.54|90.24|91.54|90.24|91.53|90.23|2
1655167910000|2022-06-14 00:51:50|91.53|90.23|91.52|90.22|91.53|90.23|91.52|90.22|2
1655167930000|2022-06-14 00:52:10|91.51|90.21|91.52|90.22|91.55|90.25|91.51|90.21|6
1655167950000|2022-06-14 00:52:30|91.53|90.23|91.46|90.16|91.53|90.23|91.46|90.16|6
1655167970000|2022-06-14 00:52:50|91.45|90.15|91.45|90.15|91.45|90.15|91.41|90.11|6
1655167980000|2022-06-14 00:53:00|91.44|90.14|91.44|90.14|91.44|90.14|91.43|90.13|5
1655167990000|2022-06-14 00:53:10|91.43|90.13|91.43|90.13|91.44|90.14|91.42|90.12|5
1655168000000|2022-06-14 00:53:20|91.44|90.14|91.36|90.06|91.44|90.14|91.36|90.06|5
1655168010000|2022-06-14 00:53:30|91.35|90.05|91.26|89.96|91.35|90.05|91.26|89.96|7
1655168020000|2022-06-14 00:53:40|91.25|89.95|91.25|89.95|91.26|89.96|91.25|89.95|3
1655168030000|2022-06-14 00:53:50|91.24|89.94|91.22|89.92|91.24|89.94|91.22|89.92|3
1655168040000|2022-06-14 00:54:00|91.21|89.91|91.23|89.93|91.25|89.95|91.14|89.84|12
1655168050000|2022-06-14 00:54:10|91.22|89.92|91|89.7|91.22|89.92|91|89.7|14
1655168060000|2022-06-14 00:54:20|91.02|89.72|91.05|89.75|91.07|89.77|91.02|89.72|8
1655168070000|2022-06-14 00:54:30|91.04|89.74|91.04|89.74|91.08|89.78|91.04|89.74|8
1655168080000|2022-06-14 00:54:40|91.03|89.73|90.96|89.66|91.03|89.73|90.96|89.66|7
1655168090000|2022-06-14 00:54:50|90.95|89.65|91.04|89.74|91.08|89.78|90.95|89.65|14
1655168100000|2022-06-14 00:55:00|91.05|89.75|91.15|89.85|91.15|89.85|91.05|89.75|5
1655168110000|2022-06-14 00:55:10|91.14|89.84|91.19|89.89|91.2|89.9|91.14|89.84|5
1655168120000|2022-06-14 00:55:20|91.2|89.9|91.16|89.86|91.21|89.91|91.15|89.85|7
1655168130000|2022-06-14 00:55:30|91.15|89.85|91.09|89.79|91.15|89.85|91.09|89.79|7
1655168140000|2022-06-14 00:55:40|91.06|89.76|91.04|89.74|91.06|89.76|91.04|89.74|3
1655168150000|2022-06-14 00:55:50|91.06|89.76|91.05|89.75|91.11|89.81|91.05|89.75|6
1655168160000|2022-06-14 00:56:00|91.04|89.74|91.03|89.73|91.04|89.74|90.95|89.65|11
1655168170000|2022-06-14 00:56:10|91.04|89.74|91.12|89.82|91.12|89.82|91.04|89.74|6
1655168180000|2022-06-14 00:56:20|91.13|89.83|91.13|89.83|91.13|89.83|91.12|89.82|3
1655168200000|2022-06-14 00:56:40|91.12|89.82|91.03|89.73|91.12|89.82|91.03|89.73|6
1655168210000|2022-06-14 00:56:50|91.04|89.74|91.04|89.74|91.04|89.74|91.04|89.74|1
1655168220000|2022-06-14 00:57:00|91.03|89.73|90.99|89.69|91.03|89.73|90.96|89.66|8
1655168230000|2022-06-14 00:57:10|91|89.7|90.9|89.6|91|89.7|90.88|89.58|12
1655168240000|2022-06-14 00:57:20|90.94|89.64|90.92|89.62|90.94|89.64|90.92|89.62|3
1655168250000|2022-06-14 00:57:30|90.91|89.61|90.96|89.66|90.97|89.67|90.86|89.56|14
1655168260000|2022-06-14 00:57:40|90.97|89.67|90.95|89.65|90.98|89.68|90.95|89.65|6
1655168270000|2022-06-14 00:57:50|90.94|89.64|90.82|89.52|90.94|89.64|90.8|89.5|12
1655168280000|2022-06-14 00:58:00|90.83|89.53|90.93|89.63|90.93|89.63|90.83|89.53|16
1655168290000|2022-06-14 00:58:10|90.96|89.66|91.01|89.71|91.02|89.72|90.96|89.66|10
1655168300000|2022-06-14 00:58:20|90.95|89.65|90.79|89.49|90.95|89.65|90.79|89.49|9
1655168310000|2022-06-14 00:58:30|90.81|89.51|90.74|89.44|90.81|89.51|90.74|89.44|7
1655168320000|2022-06-14 00:58:40|90.73|89.43|90.65|89.35|90.74|89.44|90.65|89.35|15
1655168330000|2022-06-14 00:58:50|90.64|89.34|90.63|89.33|90.64|89.34|90.58|89.28|17
1655168340000|2022-06-14 00:59:00|90.62|89.32|90.56|89.26|90.65|89.35|90.56|89.26|12
1655168350000|2022-06-14 00:59:10|90.55|89.25|90.49|89.19|90.55|89.25|90.4|89.1|16
1655168360000|2022-06-14 00:59:20|90.5|89.2|90.46|89.16|90.52|89.22|90.46|89.16|12
1655168370000|2022-06-14 00:59:30|90.45|89.15|90.44|89.14|90.45|89.15|90.43|89.13|6
1655168380000|2022-06-14 00:59:40|90.43|89.13|90.44|89.14|90.44|89.14|90.43|89.13|2
1655168390000|2022-06-14 00:59:50|90.46|89.16|90.32|89.02|90.47|89.17|90.32|89.02|11
1655168400000|2022-06-14 01:00:00|90.34|89.04|90.43|89.13|90.54|89.24|90.26|88.96|21
1655168410000|2022-06-14 01:00:10|90.42|89.12|90.26|88.96|90.42|89.12|90.25|88.95|13
1655168420000|2022-06-14 01:00:20|90.27|88.97|90.47|89.17|90.47|89.17|90.27|88.97|11
1655168430000|2022-06-14 01:00:30|90.46|89.16|90.37|89.07|90.46|89.16|90.37|89.07|8
1655168440000|2022-06-14 01:00:40|90.35|89.05|90.39|89.09|90.39|89.09|90.33|89.03|8
1655168450000|2022-06-14 01:00:50|90.4|89.1|90.49|89.19|90.49|89.19|90.4|89.1|4
1655168460000|2022-06-14 01:01:00|90.51|89.21|90.57|89.27|90.6|89.3|90.51|89.21|8
1655168470000|2022-06-14 01:01:10|90.58|89.28|90.51|89.21|90.58|89.28|90.51|89.21|7
1655168480000|2022-06-14 01:01:20|90.5|89.2|90.45|89.15|90.51|89.21|90.45|89.15|13
1655168490000|2022-06-14 01:01:30|90.44|89.14|90.51|89.21|90.51|89.21|90.44|89.14|12
1655168500000|2022-06-14 01:01:40|90.52|89.22|90.57|89.27|90.57|89.27|90.52|89.22|8
1655168510000|2022-06-14 01:01:50|90.56|89.26|90.49|89.19|90.56|89.26|90.43|89.13|16
1655168520000|2022-06-14 01:02:00|90.48|89.18|90.51|89.21|90.57|89.27|90.48|89.18|12
1655168530000|2022-06-14 01:02:10|90.5|89.2|90.49|89.19|90.5|89.2|90.43|89.13|12
1655168540000|2022-06-14 01:02:20|90.51|89.21|90.36|89.06|90.51|89.21|90.36|89.06|12
1655168550000|2022-06-14 01:02:30|90.35|89.05|90.28|88.98|90.35|89.05|90.27|88.97|17
1655168560000|2022-06-14 01:02:40|90.29|88.99|90.28|88.98|90.29|88.99|90.25|88.95|9
1655168570000|2022-06-14 01:02:50|90.27|88.97|90.26|88.96|90.3|89|90.26|88.96|8
1655168580000|2022-06-14 01:03:00|90.22|88.92|90.32|89.02|90.32|89.02|90.18|88.88|13
1655168590000|2022-06-14 01:03:10|90.31|89.01|90.33|89.03|90.33|89.03|90.29|88.99|5
1655168600000|2022-06-14 01:03:20|90.36|89.06|90.26|88.96|90.38|89.08|90.26|88.96|9
1655168610000|2022-06-14 01:03:30|90.25|88.95|90.24|88.94|90.27|88.97|90.23|88.93|9
1655168620000|2022-06-14 01:03:40|90.23|88.93|90.21|88.91|90.23|88.93|90.2|88.9|7
1655168630000|2022-06-14 01:03:50|90.2|88.9|90.43|89.13|90.43|89.13|90.2|88.9|17
1655168640000|2022-06-14 01:04:00|90.42|89.12|90.49|89.19|90.5|89.2|90.41|89.11|10
1655168650000|2022-06-14 01:04:10|90.48|89.18|90.4|89.1|90.48|89.18|90.4|89.1|7
1655168660000|2022-06-14 01:04:20|90.36|89.06|90.43|89.13|90.43|89.13|90.35|89.05|9
1655168670000|2022-06-14 01:04:30|90.47|89.17|90.5|89.2|90.51|89.21|90.47|89.17|8
1655168680000|2022-06-14 01:04:40|90.48|89.18|90.46|89.16|90.5|89.2|90.46|89.16|9
1655168690000|2022-06-14 01:04:50|90.45|89.15|90.47|89.17|90.48|89.18|90.42|89.12|10
1655168700000|2022-06-14 01:05:00|90.45|89.15|90.33|89.03|90.45|89.15|90.25|88.95|15
1655168710000|2022-06-14 01:05:10|90.32|89.02|90.24|88.94|90.32|89.02|90.24|88.94|9
1655168720000|2022-06-14 01:05:20|90.23|88.93|90.12|88.82|90.23|88.93|90.12|88.82|9
1655168730000|2022-06-14 01:05:30|90.13|88.83|90.07|88.77|90.17|88.87|90.07|88.77|10
1655168740000|2022-06-14 01:05:40|90.06|88.76|90.03|88.73|90.06|88.76|89.96|88.66|11
1655168750000|2022-06-14 01:05:50|89.99|88.69|89.92|88.62|89.99|88.69|89.87|88.57|16
1655168760000|2022-06-14 01:06:00|89.93|88.63|90.13|88.83|90.13|88.83|89.93|88.63|16
1655168770000|2022-06-14 01:06:10|90.14|88.84|90.22|88.92|90.23|88.93|90.14|88.84|8
1655168780000|2022-06-14 01:06:20|90.21|88.91|90.14|88.84|90.22|88.92|90.14|88.84|5
1655168790000|2022-06-14 01:06:30|90.13|88.83|90.11|88.81|90.13|88.83|90.1|88.8|10
1655168800000|2022-06-14 01:06:40|90.1|88.8|90.19|88.89|90.21|88.91|90.1|88.8|8
1655168810000|2022-06-14 01:06:50|90.2|88.9|90.14|88.84|90.2|88.9|90.13|88.83|9
1655168820000|2022-06-14 01:07:00|90.13|88.83|90.18|88.88|90.19|88.89|90.06|88.76|17
1655168830000|2022-06-14 01:07:10|90.21|88.91|90.12|88.82|90.22|88.92|90.06|88.76|15
1655168840000|2022-06-14 01:07:20|90.15|88.85|90.24|88.94|90.24|88.94|90.15|88.85|7
1655168850000|2022-06-14 01:07:30|90.23|88.93|90.21|88.91|90.25|88.95|90.19|88.89|9
1655168860000|2022-06-14 01:07:40|90.19|88.89|90.15|88.85|90.19|88.89|90.13|88.83|11
1655168870000|2022-06-14 01:07:50|90.14|88.84|90.11|88.81|90.18|88.88|90.1|88.8|13
1655168880000|2022-06-14 01:08:00|90.1|88.8|90.07|88.77|90.1|88.8|90.03|88.73|13
1655168890000|2022-06-14 01:08:10|90.06|88.76|90.09|88.79|90.09|88.79|90.04|88.74|7
1655168900000|2022-06-14 01:08:20|90.1|88.8|89.92|88.62|90.1|88.8|89.92|88.62|13
1655168910000|2022-06-14 01:08:30|89.91|88.61|89.83|88.53|89.92|88.62|89.83|88.53|8
1655168920000|2022-06-14 01:08:40|89.82|88.52|89.82|88.52|89.83|88.53|89.81|88.51|4
1655168930000|2022-06-14 01:08:50|89.81|88.51|89.84|88.54|89.88|88.58|89.81|88.51|8
1655168940000|2022-06-14 01:09:00|89.79|88.49|89.8|88.5|89.82|88.52|89.79|88.49|8
1655168950000|2022-06-14 01:09:10|89.81|88.51|89.71|88.41|89.83|88.53|89.71|88.41|14
1655168960000|2022-06-14 01:09:20|89.72|88.42|89.55|88.25|89.72|88.42|89.54|88.24|17
1655168970000|2022-06-14 01:09:30|89.54|88.24|89.47|88.17|89.54|88.24|89.47|88.17|8
1655168980000|2022-06-14 01:09:40|89.46|88.16|89.39|88.09|89.46|88.16|89.29|87.99|18
1655168990000|2022-06-14 01:09:50|89.4|88.1|89.58|88.28|89.6|88.3|89.4|88.1|15
1655169000000|2022-06-14 01:10:00|89.64|88.34|89.45|88.15|89.64|88.34|89.43|88.13|19
1655169010000|2022-06-14 01:10:10|89.44|88.14|89.43|88.13|89.44|88.14|89.34|88.04|14
1655169020000|2022-06-14 01:10:20|89.44|88.14|89.55|88.25|89.55|88.25|89.43|88.13|15
1655169030000|2022-06-14 01:10:30|89.56|88.26|89.86|88.56|89.91|88.61|89.56|88.26|21
1655169040000|2022-06-14 01:10:40|89.85|88.55|89.87|88.57|89.95|88.65|89.84|88.54|13
1655169050000|2022-06-14 01:10:50|89.86|88.56|89.78|88.48|89.9|88.6|89.78|88.48|16
1655169060000|2022-06-14 01:11:00|89.79|88.49|89.88|88.58|90.03|88.73|89.79|88.49|20
1655169070000|2022-06-14 01:11:10|89.87|88.57|89.86|88.56|89.87|88.57|89.78|88.48|16
1655169080000|2022-06-14 01:11:20|89.87|88.57|90.07|88.77|90.13|88.83|89.86|88.56|19
1655169090000|2022-06-14 01:11:30|90.06|88.76|90.18|88.88|90.21|88.91|90.06|88.76|13
1655169100000|2022-06-14 01:11:40|90.2|88.9|90.14|88.84|90.23|88.93|90.1|88.8|16
1655169110000|2022-06-14 01:11:50|90.1|88.8|90.14|88.84|90.14|88.84|90.09|88.79|10
1655169120000|2022-06-14 01:12:00|90.13|88.83|90.12|88.82|90.15|88.85|90.12|88.82|10
1655169130000|2022-06-14 01:12:10|90.09|88.79|90.01|88.71|90.09|88.79|89.96|88.66|13
1655169140000|2022-06-14 01:12:20|90.02|88.72|90.13|88.83|90.13|88.83|90|88.7|11
1655169150000|2022-06-14 01:12:30|90.15|88.85|90.14|88.84|90.2|88.9|90.14|88.84|9
1655169160000|2022-06-14 01:12:40|90.15|88.85|90.18|88.88|90.2|88.9|90.15|88.85|10
1655169170000|2022-06-14 01:12:50|90.19|88.89|90.22|88.92|90.22|88.92|90.19|88.89|2
1655169180000|2022-06-14 01:13:00|90.2|88.9|90.25|88.95|90.25|88.95|90.2|88.9|9
1655169190000|2022-06-14 01:13:10|90.24|88.94|90.23|88.93|90.26|88.96|90.2|88.9|12
1655169200000|2022-06-14 01:13:20|90.22|88.92|90.16|88.86|90.22|88.92|90.12|88.82|15
1655169210000|2022-06-14 01:13:30|90.15|88.85|90.15|88.85|90.18|88.88|90.15|88.85|8
1655169220000|2022-06-14 01:13:40|90.23|88.93|90.34|89.04|90.42|89.12|90.23|88.93|14
1655169230000|2022-06-14 01:13:50|90.31|89.01|90.22|88.92|90.32|89.02|90.22|88.92|9
1655169240000|2022-06-14 01:14:00|90.25|88.95|90.26|88.96|90.27|88.97|90.2|88.9|9
1655169250000|2022-06-14 01:14:10|90.25|88.95|90.22|88.92|90.29|88.99|90.22|88.92|13
1655169260000|2022-06-14 01:14:20|90.2|88.9|90.24|88.94|90.25|88.95|90.19|88.89|13
1655169270000|2022-06-14 01:14:30|90.23|88.93|90.22|88.92|90.24|88.94|90.22|88.92|4
1655169280000|2022-06-14 01:14:40|90.23|88.93|90.28|88.98|90.28|88.98|90.23|88.93|6
1655169290000|2022-06-14 01:14:50|90.27|88.97|90.14|88.84|90.27|88.97|90.14|88.84|9
1655169300000|2022-06-14 01:15:00|90.13|88.83|90.18|88.88|90.18|88.88|90.04|88.74|15
1655169310000|2022-06-14 01:15:10|90.17|88.87|90.13|88.83|90.23|88.93|90.13|88.83|13
1655169320000|2022-06-14 01:15:20|90.11|88.81|90.12|88.82|90.14|88.84|90.11|88.81|5
1655169330000|2022-06-14 01:15:30|90.11|88.81|89.99|88.69|90.11|88.81|89.99|88.69|7
1655169340000|2022-06-14 01:15:40|90|88.7|89.94|88.64|90|88.7|89.91|88.61|18
1655169350000|2022-06-14 01:15:50|89.93|88.63|89.81|88.51|89.93|88.63|89.79|88.49|16
1655169360000|2022-06-14 01:16:00|89.8|88.5|89.87|88.57|89.88|88.58|89.75|88.45|15
1655169370000|2022-06-14 01:16:10|89.86|88.56|89.87|88.57|89.87|88.57|89.82|88.52|8
1655169380000|2022-06-14 01:16:20|89.88|88.58|89.9|88.6|89.9|88.6|89.83|88.53|14
1655169390000|2022-06-14 01:16:30|89.89|88.59|89.83|88.53|89.9|88.6|89.82|88.52|10
1655169400000|2022-06-14 01:16:40|89.82|88.52|89.76|88.46|89.85|88.55|89.76|88.46|15
1655169410000|2022-06-14 01:16:50|89.71|88.41|89.8|88.5|89.8|88.5|89.71|88.41|12
1655169420000|2022-06-14 01:17:00|89.81|88.51|89.92|88.62|89.92|88.62|89.81|88.51|11
1655169430000|2022-06-14 01:17:10|89.91|88.61|89.95|88.65|90.02|88.72|89.9|88.6|16
1655169440000|2022-06-14 01:17:20|89.96|88.66|90.04|88.74|90.04|88.74|89.96|88.66|12
1655169450000|2022-06-14 01:17:30|90.05|88.75|89.93|88.63|90.05|88.75|89.92|88.62|9
1655169460000|2022-06-14 01:17:40|89.91|88.61|89.97|88.67|89.97|88.67|89.89|88.59|10
1655169470000|2022-06-14 01:17:50|89.98|88.68|90.04|88.74|90.07|88.77|89.98|88.68|9
1655169480000|2022-06-14 01:18:00|90.03|88.73|90.02|88.72|90.03|88.73|90.02|88.72|2
1655169490000|2022-06-14 01:18:10|90.01|88.71|90|88.7|90.02|88.72|90|88.7|5
1655169500000|2022-06-14 01:18:20|89.99|88.69|90.12|88.82|90.12|88.82|89.98|88.68|13
1655169510000|2022-06-14 01:18:30|90.11|88.81|90.11|88.81|90.12|88.82|90.1|88.8|5
1655169520000|2022-06-14 01:18:40|90.08|88.78|90.01|88.71|90.1|88.8|90|88.7|11
1655169530000|2022-06-14 01:18:50|90|88.7|90|88.7|90|88.7|90|88.7|1
1655169540000|2022-06-14 01:19:00|89.99|88.69|89.91|88.61|89.99|88.69|89.9|88.6|6
1655169550000|2022-06-14 01:19:10|89.9|88.6|89.9|88.6|89.9|88.6|89.9|88.6|1
1655169560000|2022-06-14 01:19:20|89.89|88.59|89.86|88.56|89.9|88.6|89.86|88.56|7
1655169570000|2022-06-14 01:19:30|89.85|88.55|89.74|88.44|89.86|88.56|89.74|88.44|8
1655169580000|2022-06-14 01:19:40|89.75|88.45|89.69|88.39|89.79|88.49|89.66|88.36|17
1655169590000|2022-06-14 01:19:50|89.7|88.4|89.61|88.31|89.7|88.4|89.61|88.31|10
1655169600000|2022-06-14 01:20:00|89.6|88.3|89.65|88.35|89.65|88.35|89.56|88.26|12
1655169610000|2022-06-14 01:20:10|89.6|88.3|89.7|88.4|89.7|88.4|89.6|88.3|11
1655169620000|2022-06-14 01:20:20|89.71|88.41|89.71|88.41|89.71|88.41|89.71|88.41|1
1655169630000|2022-06-14 01:20:30|89.78|88.48|89.9|88.6|89.9|88.6|89.78|88.48|11
1655169640000|2022-06-14 01:20:40|89.89|88.59|89.92|88.62|89.92|88.62|89.87|88.57|8
1655169650000|2022-06-14 01:20:50|89.91|88.61|89.71|88.41|89.91|88.61|89.7|88.4|13
1655169660000|2022-06-14 01:21:00|89.69|88.39|89.82|88.52|89.83|88.53|89.63|88.33|19
1655169670000|2022-06-14 01:21:10|89.83|88.53|89.71|88.41|89.83|88.53|89.71|88.41|9
1655169680000|2022-06-14 01:21:20|89.7|88.4|89.51|88.21|89.7|88.4|89.51|88.21|15
1655169690000|2022-06-14 01:21:30|89.5|88.2|89.48|88.18|89.51|88.21|89.46|88.16|8
1655169700000|2022-06-14 01:21:40|89.47|88.17|89.45|88.15|89.47|88.17|89.43|88.13|13
1655169710000|2022-06-14 01:21:50|89.44|88.14|89.55|88.25|89.55|88.25|89.42|88.12|15
1655169720000|2022-06-14 01:22:00|89.56|88.26|89.74|88.44|89.75|88.45|89.56|88.26|13
1655169730000|2022-06-14 01:22:10|89.75|88.45|89.54|88.24|89.75|88.45|89.54|88.24|13
1655169740000|2022-06-14 01:22:20|89.53|88.23|89.55|88.25|89.63|88.33|89.53|88.23|14
1655169750000|2022-06-14 01:22:30|89.56|88.26|89.61|88.31|89.62|88.32|89.54|88.24|13
1655169760000|2022-06-14 01:22:40|89.6|88.3|89.51|88.21|89.6|88.3|89.46|88.16|16
1655169770000|2022-06-14 01:22:50|89.52|88.22|89.52|88.22|89.52|88.22|89.52|88.22|1
1655169780000|2022-06-14 01:23:00|89.51|88.21|89.49|88.19|89.51|88.21|89.49|88.19|5
1655169790000|2022-06-14 01:23:10|89.51|88.21|89.46|88.16|89.52|88.22|89.46|88.16|9
1655169800000|2022-06-14 01:23:20|89.45|88.15|89.43|88.13|89.45|88.15|89.39|88.09|10
1655169810000|2022-06-14 01:23:30|89.45|88.15|89.41|88.11|89.47|88.17|89.41|88.11|9
1655169820000|2022-06-14 01:23:40|89.4|88.1|89.3|88|89.42|88.12|89.3|88|9
1655169830000|2022-06-14 01:23:50|89.31|88.01|89.24|87.94|89.33|88.03|89.22|87.92|15
1655169840000|2022-06-14 01:24:00|89.25|87.95|89.24|87.94|89.25|87.95|89.17|87.87|16
1655169850000|2022-06-14 01:24:10|89.23|87.93|89.22|87.92|89.29|87.99|89.14|87.84|21
1655169860000|2022-06-14 01:24:20|89.23|87.93|89.17|87.87|89.25|87.95|89.13|87.83|14
1655169870000|2022-06-14 01:24:30|89.2|87.9|89.1|87.8|89.24|87.94|89.09|87.79|14
1655169880000|2022-06-14 01:24:40|89.09|87.79|89.12|87.82|89.12|87.82|89.04|87.74|13
1655169890000|2022-06-14 01:24:50|89.13|87.83|89.11|87.81|89.15|87.85|89.11|87.81|8
1655169900000|2022-06-14 01:25:00|89.12|87.82|89.13|87.83|89.13|87.83|89.11|87.81|10
1655169910000|2022-06-14 01:25:10|89.12|87.82|89.03|87.73|89.12|87.82|89.02|87.72|19
1655169920000|2022-06-14 01:25:20|89.04|87.74|89.01|87.71|89.05|87.75|88.98|87.68|17
1655169930000|2022-06-14 01:25:30|89|87.7|89|87.7|89.08|87.78|88.98|87.68|15
1655169940000|2022-06-14 01:25:40|88.99|87.69|88.96|87.66|89|87.7|88.93|87.63|12
1655169950000|2022-06-14 01:25:50|88.97|87.67|88.91|87.61|88.98|87.68|88.89|87.59|11
1655169960000|2022-06-14 01:26:00|88.92|87.62|88.94|87.64|89.02|87.72|88.9|87.6|20
1655169970000|2022-06-14 01:26:10|88.92|87.62|88.93|87.63|88.93|87.63|88.87|87.57|12
1655169980000|2022-06-14 01:26:20|88.92|87.62|88.84|87.54|88.92|87.62|88.84|87.54|8
1655169990000|2022-06-14 01:26:30|88.83|87.53|88.78|87.48|88.85|87.55|88.78|87.48|9
1655170000000|2022-06-14 01:26:40|88.77|87.47|88.7|87.4|88.82|87.52|88.7|87.4|20
1655170010000|2022-06-14 01:26:50|88.71|87.41|88.35|87.05|88.71|87.41|88.35|87.05|21
1655170020000|2022-06-14 01:27:00|88.39|87.09|88.37|87.07|88.47|87.17|88.37|87.07|12
1655170030000|2022-06-14 01:27:10|88.36|87.06|88.47|87.17|88.47|87.17|88.33|87.03|10
1655170040000|2022-06-14 01:27:20|88.46|87.16|88.52|87.22|88.59|87.29|88.41|87.11|18
1655170050000|2022-06-14 01:27:30|88.51|87.21|87.93|86.63|88.51|87.21|87.92|86.62|15
1655170060000|2022-06-14 01:27:40|87.96|86.66|87.87|86.57|87.96|86.66|87.86|86.56|13
1655170070000|2022-06-14 01:27:50|87.88|86.58|88.02|86.72|88.02|86.72|87.87|86.57|15
1655170080000|2022-06-14 01:28:00|88.06|86.76|88.2|86.9|88.24|86.94|88.06|86.76|18
1655170090000|2022-06-14 01:28:10|88.17|86.87|88.1|86.8|88.19|86.89|88.1|86.8|9
1655170100000|2022-06-14 01:28:20|88.09|86.79|88.06|86.76|88.12|86.82|88.03|86.73|19
1655170110000|2022-06-14 01:28:30|88.07|86.77|88.08|86.78|88.11|86.81|88.07|86.77|10
1655170120000|2022-06-14 01:28:40|88.09|86.79|88.08|86.78|88.12|86.82|88.08|86.78|10
1655170130000|2022-06-14 01:28:50|88.09|86.79|88.02|86.72|88.1|86.8|88|86.7|10
1655170140000|2022-06-14 01:29:00|88.03|86.73|88.04|86.74|88.04|86.74|88|86.7|17
1655170150000|2022-06-14 01:29:10|88.05|86.75|88.16|86.86|88.16|86.86|88.05|86.75|12
1655170160000|2022-06-14 01:29:20|88.14|86.84|88.01|86.71|88.14|86.84|88.01|86.71|13
1655170170000|2022-06-14 01:29:30|87.99|86.69|88.05|86.75|88.09|86.79|87.99|86.69|14
1655170180000|2022-06-14 01:29:40|88.06|86.76|87.94|86.64|88.06|86.76|87.94|86.64|15
1655170190000|2022-06-14 01:29:50|87.95|86.65|87.99|86.69|88.06|86.76|87.95|86.65|9
1655170200000|2022-06-14 01:30:00|87.97|86.67|87.96|86.66|88.01|86.71|87.94|86.64|14
1655170210000|2022-06-14 01:30:10|87.95|86.65|88.25|86.95|88.25|86.95|87.95|86.65|15
1655170220000|2022-06-14 01:30:20|88.26|86.96|88.51|87.21|88.51|87.21|88.25|86.95|15
1655170230000|2022-06-14 01:30:30|88.5|87.2|88.4|87.1|88.5|87.2|88.39|87.09|20
1655170240000|2022-06-14 01:30:40|88.38|87.08|88.33|87.03|88.4|87.1|88.32|87.02|11
1655170250000|2022-06-14 01:30:50|88.3|87|88.34|87.04|88.34|87.04|88.3|87|13
1655170260000|2022-06-14 01:31:00|88.35|87.05|88.39|87.09|88.39|87.09|88.27|86.97|19
1655170270000|2022-06-14 01:31:10|88.41|87.11|88.48|87.18|88.49|87.19|88.4|87.1|16
1655170280000|2022-06-14 01:31:20|88.49|87.19|88.45|87.15|88.5|87.2|88.45|87.15|6
1655170290000|2022-06-14 01:31:30|88.5|87.2|88.54|87.24|88.54|87.24|88.44|87.14|8
1655170300000|2022-06-14 01:31:40|88.55|87.25|88.61|87.31|88.61|87.31|88.55|87.25|4
1655170310000|2022-06-14 01:31:50|88.59|87.29|88.53|87.23|88.6|87.3|88.5|87.2|18
1655170320000|2022-06-14 01:32:00|88.54|87.24|88.53|87.23|88.55|87.25|88.52|87.22|5
1655170330000|2022-06-14 01:32:10|88.52|87.22|88.54|87.24|88.54|87.24|88.48|87.18|9
1655170340000|2022-06-14 01:32:20|88.53|87.23|88.52|87.22|88.53|87.23|88.51|87.21|6
1655170350000|2022-06-14 01:32:30|88.5|87.2|88.5|87.2|88.51|87.21|88.49|87.19|4
1655170370000|2022-06-14 01:32:50|88.51|87.21|88.57|87.27|88.58|87.28|88.51|87.21|7
1655170380000|2022-06-14 01:33:00|88.58|87.28|88.53|87.23|88.58|87.28|88.53|87.23|10
1655170390000|2022-06-14 01:33:10|88.52|87.22|88.45|87.15|88.53|87.23|88.4|87.1|14
1655170400000|2022-06-14 01:33:20|88.44|87.14|88.41|87.11|88.44|87.14|88.4|87.1|4
1655170410000|2022-06-14 01:33:30|88.37|87.07|88.33|87.03|88.38|87.08|88.29|86.99|16
1655170420000|2022-06-14 01:33:40|88.32|87.02|88.28|86.98|88.35|87.05|88.28|86.98|11
1655170430000|2022-06-14 01:33:50|88.27|86.97|88.09|86.79|88.27|86.97|88.09|86.79|19
1655170440000|2022-06-14 01:34:00|88.1|86.8|87.97|86.67|88.1|86.8|87.97|86.67|13
1655170450000|2022-06-14 01:34:10|87.98|86.68|88.07|86.77|88.07|86.77|87.98|86.68|13
1655170460000|2022-06-14 01:34:20|88.08|86.78|88.03|86.73|88.13|86.83|88.01|86.71|8
1655170470000|2022-06-14 01:34:30|88.04|86.74|88.06|86.76|88.08|86.78|88.04|86.74|5
1655170480000|2022-06-14 01:34:40|88.01|86.71|87.97|86.67|88.02|86.72|87.97|86.67|9
1655170490000|2022-06-14 01:34:50|87.95|86.65|87.96|86.66|87.98|86.68|87.92|86.62|14
1655170500000|2022-06-14 01:35:00|87.93|86.63|88.12|86.82|88.12|86.82|87.92|86.62|14
1655170510000|2022-06-14 01:35:10|88.13|86.83|88.13|86.83|88.14|86.84|88.13|86.83|3
1655170520000|2022-06-14 01:35:20|88.12|86.82|88.09|86.79|88.16|86.86|88.09|86.79|12
1655170530000|2022-06-14 01:35:30|88.1|86.8|88.06|86.76|88.11|86.81|88.03|86.73|11
1655170540000|2022-06-14 01:35:40|88.04|86.74|88.1|86.8|88.12|86.82|88.04|86.74|8
1655170550000|2022-06-14 01:35:50|88.08|86.78|87.93|86.63|88.08|86.78|87.92|86.62|17
1655170560000|2022-06-14 01:36:00|87.94|86.64|87.94|86.64|87.97|86.67|87.88|86.58|16
1655170570000|2022-06-14 01:36:10|87.95|86.65|87.77|86.47|87.96|86.66|87.77|86.47|18
1655170580000|2022-06-14 01:36:20|87.72|86.42|87.59|86.29|87.72|86.42|87.59|86.29|13
1655170590000|2022-06-14 01:36:30|87.57|86.27|87.63|86.33|87.63|86.33|87.46|86.16|16
1655170600000|2022-06-14 01:36:40|87.61|86.31|87.55|86.25|87.61|86.31|87.54|86.24|11
1655170610000|2022-06-14 01:36:50|87.54|86.24|87.55|86.25|87.55|86.25|87.52|86.22|7
1655170620000|2022-06-14 01:37:00|87.54|86.24|87.71|86.41|87.71|86.41|87.52|86.22|17
1655170630000|2022-06-14 01:37:10|87.7|86.4|87.65|86.35|87.71|86.41|87.59|86.29|17
1655170640000|2022-06-14 01:37:20|87.66|86.36|87.65|86.35|87.66|86.36|87.65|86.35|4
1655170650000|2022-06-14 01:37:30|87.64|86.34|87.64|86.34|87.65|86.35|87.63|86.33|4
1655170660000|2022-06-14 01:37:40|87.65|86.35|87.6|86.3|87.65|86.35|87.6|86.3|10
1655170670000|2022-06-14 01:37:50|87.59|86.29|87.56|86.26|87.6|86.3|87.56|86.26|9
1655170680000|2022-06-14 01:38:00|87.57|86.27|87.61|86.31|87.61|86.31|87.57|86.27|4
1655170690000|2022-06-14 01:38:10|87.62|86.32|87.92|86.62|87.93|86.63|87.62|86.32|17
1655170700000|2022-06-14 01:38:20|87.93|86.63|87.8|86.5|87.93|86.63|87.79|86.49|11
1655170710000|2022-06-14 01:38:30|87.78|86.48|87.8|86.5|87.83|86.53|87.78|86.48|10
1655170720000|2022-06-14 01:38:40|87.83|86.53|87.79|86.49|87.84|86.54|87.78|86.48|11
1655170730000|2022-06-14 01:38:50|87.78|86.48|87.67|86.37|87.79|86.49|87.66|86.36|13
1655170740000|2022-06-14 01:39:00|87.65|86.35|87.43|86.13|87.65|86.35|87.41|86.11|21
1655170750000|2022-06-14 01:39:10|87.44|86.14|87.48|86.18|87.51|86.21|87.44|86.14|10
1655170760000|2022-06-14 01:39:20|87.49|86.19|87.36|86.06|87.49|86.19|87.34|86.04|18
1655170770000|2022-06-14 01:39:30|87.43|86.13|87.51|86.21|87.51|86.21|87.39|86.09|16
1655170780000|2022-06-14 01:39:40|87.52|86.22|87.49|86.19|87.56|86.26|87.49|86.19|14
1655170790000|2022-06-14 01:39:50|87.51|86.21|87.48|86.18|87.54|86.24|87.48|86.18|11
1655170800000|2022-06-14 01:40:00|87.47|86.17|87.74|86.44|87.76|86.46|87.47|86.17|14
1655170810000|2022-06-14 01:40:10|87.72|86.42|87.55|86.25|87.72|86.42|87.54|86.24|10
1655170820000|2022-06-14 01:40:20|87.56|86.26|87.48|86.18|87.56|86.26|87.41|86.11|13
1655170830000|2022-06-14 01:40:30|87.46|86.16|87.38|86.08|87.46|86.16|87.38|86.08|10
1655170840000|2022-06-14 01:40:40|87.37|86.07|87.46|86.16|87.47|86.17|87.36|86.06|10
1655170850000|2022-06-14 01:40:50|87.47|86.17|87.41|86.11|87.47|86.17|87.39|86.09|11
1655170860000|2022-06-14 01:41:00|87.4|86.1|87.26|85.96|87.4|86.1|87.24|85.94|15
1655170870000|2022-06-14 01:41:10|87.25|85.95|87.18|85.88|87.27|85.97|87.17|85.87|25
1655170880000|2022-06-14 01:41:20|87.19|85.89|87.24|85.94|87.26|85.96|87.19|85.89|8
1655170890000|2022-06-14 01:41:30|87.22|85.92|87.13|85.83|87.23|85.93|87.1|85.8|17
1655170900000|2022-06-14 01:41:40|87.14|85.84|87.02|85.72|87.2|85.9|87.02|85.72|13
1655170910000|2022-06-14 01:41:50|87.01|85.71|86.86|85.56|87.01|85.71|86.81|85.51|24
1655170920000|2022-06-14 01:42:00|86.89|85.59|86.96|85.66|86.96|85.66|86.86|85.56|14
1655170930000|2022-06-14 01:42:10|87|85.7|87|85.7|87.13|85.83|87|85.7|25
1655170940000|2022-06-14 01:42:20|86.97|85.67|86.91|85.61|86.97|85.67|86.87|85.57|16
1655170950000|2022-06-14 01:42:30|86.89|85.59|87.15|85.85|87.24|85.94|86.89|85.59|22
1655170960000|2022-06-14 01:42:40|87.2|85.9|87.2|85.9|87.2|85.9|87.15|85.85|8
1655170970000|2022-06-14 01:42:50|87.21|85.91|87.25|85.95|87.35|86.05|87.21|85.91|17
1655170980000|2022-06-14 01:43:00|87.29|85.99|87.1|85.8|87.29|85.99|87.1|85.8|9
1655170990000|2022-06-14 01:43:10|87.08|85.78|86.98|85.68|87.08|85.78|86.98|85.68|12
1655171000000|2022-06-14 01:43:20|86.99|85.69|87.01|85.71|87.03|85.73|86.98|85.68|18
1655171010000|2022-06-14 01:43:30|87.02|85.72|87|85.7|87.05|85.75|86.99|85.69|8
1655171020000|2022-06-14 01:43:40|86.99|85.69|87.09|85.79|87.09|85.79|86.98|85.68|10
1655171030000|2022-06-14 01:43:50|87.08|85.78|86.93|85.63|87.09|85.79|86.93|85.63|14
1655171040000|2022-06-14 01:44:00|86.94|85.64|86.89|85.59|86.94|85.64|86.85|85.55|17
1655171050000|2022-06-14 01:44:10|86.85|85.55|86.88|85.58|86.88|85.58|86.8|85.5|10
1655171060000|2022-06-14 01:44:20|86.89|85.59|86.85|85.55|86.89|85.59|86.82|85.52|11
1655171070000|2022-06-14 01:44:30|86.84|85.54|86.86|85.56|86.86|85.56|86.83|85.53|5
1655171080000|2022-06-14 01:44:40|86.87|85.57|86.88|85.58|86.88|85.58|86.86|85.56|7
1655171090000|2022-06-14 01:44:50|86.87|85.57|86.84|85.54|86.89|85.59|86.84|85.54|6
1655171100000|2022-06-14 01:45:00|86.85|85.55|87.07|85.77|87.07|85.77|86.85|85.55|17
1655171110000|2022-06-14 01:45:10|87.06|85.76|87.11|85.81|87.17|85.87|87.06|85.76|15
1655171120000|2022-06-14 01:45:20|87.1|85.8|86.99|85.69|87.1|85.8|86.9|85.6|16
1655171130000|2022-06-14 01:45:30|86.98|85.68|87.07|85.77|87.07|85.77|86.96|85.66|13
1655171140000|2022-06-14 01:45:40|87.06|85.76|87.07|85.77|87.07|85.77|87.02|85.72|11
1655171150000|2022-06-14 01:45:50|87.08|85.78|87.14|85.84|87.14|85.84|87.08|85.78|10
1655171160000|2022-06-14 01:46:00|87.15|85.85|87.4|86.1|87.4|86.1|87.15|85.85|19
1655171170000|2022-06-14 01:46:10|87.41|86.11|87.81|86.51|87.81|86.51|87.41|86.11|19
1655171180000|2022-06-14 01:46:20|87.78|86.48|87.59|86.29|87.81|86.51|87.51|86.21|22
1655171190000|2022-06-14 01:46:30|87.58|86.28|87.78|86.48|87.79|86.49|87.58|86.28|14
1655171200000|2022-06-14 01:46:40|87.77|86.47|87.78|86.48|87.78|86.48|87.64|86.34|17
1655171210000|2022-06-14 01:46:50|87.79|86.49|87.93|86.63|87.93|86.63|87.79|86.49|14
1655171220000|2022-06-14 01:47:00|87.92|86.62|88.03|86.73|88.03|86.73|87.92|86.62|16
1655171230000|2022-06-14 01:47:10|88.04|86.74|87.96|86.66|88.04|86.74|87.94|86.64|15
1655171240000|2022-06-14 01:47:20|87.95|86.65|88.03|86.73|88.11|86.81|87.95|86.65|20
1655171250000|2022-06-14 01:47:30|88.01|86.71|87.99|86.69|88.01|86.71|87.91|86.61|19
1655171260000|2022-06-14 01:47:40|87.98|86.68|88|86.7|88.01|86.71|87.97|86.67|10
1655171270000|2022-06-14 01:47:50|87.99|86.69|87.9|86.6|87.99|86.69|87.84|86.54|17
1655171280000|2022-06-14 01:48:00|87.91|86.61|87.78|86.48|87.92|86.62|87.78|86.48|13
1655171290000|2022-06-14 01:48:10|87.75|86.45|87.58|86.28|87.75|86.45|87.58|86.28|17
1655171300000|2022-06-14 01:48:20|87.59|86.29|87.68|86.38|87.68|86.38|87.59|86.29|9
1655171310000|2022-06-14 01:48:30|87.67|86.37|87.58|86.28|87.67|86.37|87.57|86.27|11
1655171320000|2022-06-14 01:48:40|87.57|86.27|87.63|86.33|87.64|86.34|87.57|86.27|11
1655171330000|2022-06-14 01:48:50|87.62|86.32|87.81|86.51|87.81|86.51|87.62|86.32|16
1655171340000|2022-06-14 01:49:00|87.82|86.52|87.7|86.4|87.82|86.52|87.7|86.4|17
1655171350000|2022-06-14 01:49:10|87.69|86.39|87.7|86.4|87.71|86.41|87.69|86.39|4
1655171360000|2022-06-14 01:49:20|87.69|86.39|87.62|86.32|87.69|86.39|87.59|86.29|9
1655171370000|2022-06-14 01:49:30|87.6|86.3|87.47|86.17|87.61|86.31|87.47|86.17|9
1655171380000|2022-06-14 01:49:40|87.44|86.14|87.57|86.27|87.58|86.28|87.44|86.14|14
1655171390000|2022-06-14 01:49:50|87.56|86.26|87.45|86.15|87.56|86.26|87.44|86.14|9
1655171400000|2022-06-14 01:50:00|87.44|86.14|87.43|86.13|87.47|86.17|87.42|86.12|10
1655171410000|2022-06-14 01:50:10|87.42|86.12|87.47|86.17|87.47|86.17|87.42|86.12|8
1655171420000|2022-06-14 01:50:20|87.46|86.16|87.46|86.16|87.54|86.24|87.46|86.16|14
1655171430000|2022-06-14 01:50:30|87.45|86.15|87.44|86.14|87.45|86.15|87.43|86.13|5
1655171440000|2022-06-14 01:50:40|87.43|86.13|87.41|86.11|87.43|86.13|87.41|86.11|2
1655171450000|2022-06-14 01:50:50|87.4|86.1|87.27|85.97|87.4|86.1|87.27|85.97|13
1655171460000|2022-06-14 01:51:00|87.28|85.98|87.4|86.1|87.41|86.11|87.28|85.98|19
1655171470000|2022-06-14 01:51:10|87.38|86.08|87.34|86.04|87.38|86.08|87.29|85.99|13
1655171480000|2022-06-14 01:51:20|87.33|86.03|87.36|86.06|87.37|86.07|87.27|85.97|14
1655171490000|2022-06-14 01:51:30|87.35|86.05|87.32|86.02|87.35|86.05|87.32|86.02|8
1655171500000|2022-06-14 01:51:40|87.31|86.01|87.17|85.87|87.32|86.02|87.16|85.86|14
1655171510000|2022-06-14 01:51:50|87.16|85.86|87.03|85.73|87.16|85.86|87.03|85.73|15
1655171520000|2022-06-14 01:52:00|87.02|85.72|86.98|85.68|87.02|85.72|86.95|85.65|16
1655171530000|2022-06-14 01:52:10|86.97|85.67|86.93|85.63|86.98|85.68|86.91|85.61|14
1655171540000|2022-06-14 01:52:20|86.92|85.62|86.84|85.54|86.93|85.63|86.82|85.52|14
1655171550000|2022-06-14 01:52:30|86.83|85.53|86.85|85.55|86.87|85.57|86.76|85.46|15
1655171560000|2022-06-14 01:52:40|86.82|85.52|86.86|85.56|86.89|85.59|86.81|85.51|15
1655171570000|2022-06-14 01:52:50|86.84|85.54|86.83|85.53|86.84|85.54|86.82|85.52|6
1655171580000|2022-06-14 01:53:00|86.82|85.52|86.84|85.54|86.87|85.57|86.81|85.51|16
1655171590000|2022-06-14 01:53:10|86.83|85.53|86.84|85.54|86.85|85.55|86.83|85.53|4
1655171600000|2022-06-14 01:53:20|86.83|85.53|86.95|85.65|86.95|85.65|86.83|85.53|10
1655171610000|2022-06-14 01:53:30|86.94|85.64|86.95|85.65|86.96|85.66|86.94|85.64|4
1655171620000|2022-06-14 01:53:40|86.98|85.68|86.93|85.63|86.98|85.68|86.93|85.63|5
1655171630000|2022-06-14 01:53:50|86.94|85.64|86.86|85.56|86.94|85.64|86.85|85.55|6
1655171640000|2022-06-14 01:54:00|86.85|85.55|86.98|85.68|86.99|85.69|86.84|85.54|13
1655171650000|2022-06-14 01:54:10|86.97|85.67|87.03|85.73|87.03|85.73|86.96|85.66|6
1655171660000|2022-06-14 01:54:20|87.04|85.74|86.94|85.64|87.12|85.82|86.89|85.59|17
1655171670000|2022-06-14 01:54:30|86.93|85.63|86.84|85.54|86.94|85.64|86.84|85.54|7
1655171680000|2022-06-14 01:54:40|86.85|85.55|86.82|85.52|86.85|85.55|86.81|85.51|6
1655171690000|2022-06-14 01:54:50|86.81|85.51|86.78|85.48|86.81|85.51|86.75|85.45|12
1655171700000|2022-06-14 01:55:00|86.77|85.47|86.83|85.53|86.84|85.54|86.76|85.46|5
1655171710000|2022-06-14 01:55:10|86.82|85.52|86.89|85.59|86.89|85.59|86.81|85.51|10
1655171720000|2022-06-14 01:55:20|86.9|85.6|86.86|85.56|86.97|85.67|86.86|85.56|11
1655171730000|2022-06-14 01:55:30|86.85|85.55|86.83|85.53|86.85|85.55|86.83|85.53|5
1655171740000|2022-06-14 01:55:40|86.82|85.52|86.7|85.4|86.82|85.52|86.7|85.4|8
1655171750000|2022-06-14 01:55:50|86.68|85.38|86.55|85.25|86.68|85.38|86.53|85.23|16
1655171760000|2022-06-14 01:56:00|86.54|85.24|86.36|85.06|86.55|85.25|86.36|85.06|11
1655171770000|2022-06-14 01:56:10|86.38|85.08|86.37|85.07|86.39|85.09|86.37|85.07|4
1655171780000|2022-06-14 01:56:20|86.39|85.09|86.32|85.02|86.39|85.09|86.31|85.01|16
1655171790000|2022-06-14 01:56:30|86.34|85.04|86.33|85.03|86.34|85.04|86.27|84.97|15
1655171800000|2022-06-14 01:56:40|86.34|85.04|86.29|84.99|86.34|85.04|86.29|84.99|5
1655171810000|2022-06-14 01:56:50|86.3|85|86.3|85|86.31|85.01|86.25|84.95|8
1655171820000|2022-06-14 01:57:00|86.31|85.01|86.45|85.15|86.45|85.15|86.31|85.01|14
1655171830000|2022-06-14 01:57:10|86.46|85.16|86.35|85.05|86.46|85.16|86.28|84.98|19
1655171840000|2022-06-14 01:57:20|86.34|85.04|86.63|85.33|86.63|85.33|86.34|85.04|20
1655171850000|2022-06-14 01:57:30|86.64|85.34|86.69|85.39|86.75|85.45|86.62|85.32|20
1655171860000|2022-06-14 01:57:40|86.68|85.38|86.85|85.55|86.88|85.58|86.67|85.37|24
1655171870000|2022-06-14 01:57:50|86.84|85.54|86.93|85.63|86.93|85.63|86.84|85.54|14
1655171880000|2022-06-14 01:58:00|86.94|85.64|87.05|85.75|87.09|85.79|86.94|85.64|15
1655171890000|2022-06-14 01:58:10|87.06|85.76|87|85.7|87.07|85.77|86.95|85.65|16
1655171900000|2022-06-14 01:58:20|87.01|85.71|86.93|85.63|87.02|85.72|86.93|85.63|8
1655171910000|2022-06-14 01:58:30|86.92|85.62|86.59|85.29|86.92|85.62|86.58|85.28|23
1655171920000|2022-06-14 01:58:40|86.58|85.28|86.42|85.12|86.58|85.28|86.39|85.09|22
1655171930000|2022-06-14 01:58:50|86.41|85.11|86.33|85.03|86.41|85.11|86.32|85.02|10
1655171940000|2022-06-14 01:59:00|86.32|85.02|86.31|85.01|86.32|85.02|86.25|84.95|8
1655171950000|2022-06-14 01:59:10|86.33|85.03|86.26|84.96|86.33|85.03|86.26|84.96|9
1655171960000|2022-06-14 01:59:20|86.28|84.98|86.25|84.95|86.28|84.98|86.23|84.93|8
1655171970000|2022-06-14 01:59:30|86.26|84.96|86.27|84.97|86.27|84.97|86.26|84.96|2
1655171980000|2022-06-14 01:59:40|86.28|84.98|86.36|85.06|86.39|85.09|86.28|84.98|10
1655171990000|2022-06-14 01:59:50|86.35|85.05|86.24|84.94|86.35|85.05|86.24|84.94|16
1655172000000|2022-06-14 02:00:00|86.26|84.96|86.4|85.1|86.4|85.1|86.25|84.95|12
1655172010000|2022-06-14 02:00:10|86.39|85.09|86.27|84.97|86.4|85.1|86.27|84.97|16
1655172020000|2022-06-14 02:00:20|86.28|84.98|86.37|85.07|86.37|85.07|86.28|84.98|7
1655172030000|2022-06-14 02:00:30|86.38|85.08|86.45|85.15|86.46|85.16|86.38|85.08|14
1655172040000|2022-06-14 02:00:40|86.44|85.14|86.36|85.06|86.44|85.14|86.29|84.99|18
1655172050000|2022-06-14 02:00:50|86.37|85.07|86.35|85.05|86.37|85.07|86.29|84.99|17
1655172060000|2022-06-14 02:01:00|86.34|85.04|86.47|85.17|86.47|85.17|86.34|85.04|10
1655172070000|2022-06-14 02:01:10|86.48|85.18|86.65|85.35|86.65|85.35|86.48|85.18|12
1655172080000|2022-06-14 02:01:20|86.66|85.36|86.89|85.59|86.89|85.59|86.66|85.36|16
1655172090000|2022-06-14 02:01:30|86.94|85.64|86.98|85.68|87.01|85.71|86.94|85.64|14
1655172100000|2022-06-14 02:01:40|86.93|85.63|86.86|85.56|86.94|85.64|86.82|85.52|19
1655172110000|2022-06-14 02:01:50|86.87|85.57|86.85|85.55|86.87|85.57|86.83|85.53|11
1655172120000|2022-06-14 02:02:00|86.86|85.56|86.81|85.51|86.86|85.56|86.78|85.48|13
1655172130000|2022-06-14 02:02:10|86.83|85.53|86.93|85.63|86.93|85.63|86.81|85.51|10
1655172140000|2022-06-14 02:02:20|86.94|85.64|86.92|85.62|86.94|85.64|86.9|85.6|6
1655172150000|2022-06-14 02:02:30|86.93|85.63|86.72|85.42|86.93|85.63|86.72|85.42|14
1655172160000|2022-06-14 02:02:40|86.71|85.41|86.7|85.4|86.73|85.43|86.69|85.39|12
1655172170000|2022-06-14 02:02:50|86.72|85.42|86.35|85.05|86.72|85.42|86.35|85.05|15
1655172180000|2022-06-14 02:03:00|86.31|85.01|86.09|84.79|86.31|85.01|86.06|84.76|21
1655172190000|2022-06-14 02:03:10|86.11|84.81|86.05|84.75|86.13|84.83|86.05|84.75|11
1655172200000|2022-06-14 02:03:20|86.04|84.74|85.95|84.65|86.04|84.74|85.89|84.59|15
1655172210000|2022-06-14 02:03:30|85.94|84.64|85.87|84.57|85.95|84.65|85.87|84.57|13
1655172220000|2022-06-14 02:03:40|85.86|84.56|85.83|84.53|85.86|84.56|85.81|84.51|9
1655172230000|2022-06-14 02:03:50|85.84|84.54|85.93|84.63|86.01|84.71|85.84|84.54|16
1655172240000|2022-06-14 02:04:00|85.92|84.62|85.87|84.57|85.94|84.64|85.86|84.56|16
1655172250000|2022-06-14 02:04:10|85.88|84.58|85.92|84.62|85.92|84.62|85.88|84.58|11
1655172260000|2022-06-14 02:04:20|85.91|84.61|85.9|84.6|85.95|84.65|85.85|84.55|15
1655172270000|2022-06-14 02:04:30|85.92|84.62|85.86|84.56|85.92|84.62|85.84|84.54|8
1655172280000|2022-06-14 02:04:40|85.88|84.58|85.92|84.62|85.94|84.64|85.86|84.56|8
1655172290000|2022-06-14 02:04:50|85.91|84.61|85.94|84.64|85.94|84.64|85.91|84.61|6
1655172300000|2022-06-14 02:05:00|85.93|84.63|86.05|84.75|86.05|84.75|85.93|84.63|10
1655172310000|2022-06-14 02:05:10|86.04|84.74|86.02|84.72|86.04|84.74|85.99|84.69|10
1655172320000|2022-06-14 02:05:20|86.01|84.71|86.04|84.74|86.04|84.74|86.01|84.71|4
1655172330000|2022-06-14 02:05:30|86.03|84.73|86.01|84.71|86.03|84.73|86.01|84.71|6
1655172340000|2022-06-14 02:05:40|86.02|84.72|86.16|84.86|86.16|84.86|85.96|84.66|23
1655172350000|2022-06-14 02:05:50|86.17|84.87|86.15|84.85|86.29|84.99|86.15|84.85|17
1655172360000|2022-06-14 02:06:00|86.13|84.83|85.91|84.61|86.13|84.83|85.91|84.61|24
1655172370000|2022-06-14 02:06:10|85.89|84.59|86.06|84.76|86.06|84.76|85.89|84.59|14
1655172380000|2022-06-14 02:06:20|86.07|84.77|86.28|84.98|86.28|84.98|86.07|84.77|13
1655172390000|2022-06-14 02:06:30|86.27|84.97|86.35|85.05|86.36|85.06|86.27|84.97|6
1655172400000|2022-06-14 02:06:40|86.36|85.06|86.49|85.19|86.55|85.25|86.36|85.06|18
1655172410000|2022-06-14 02:06:50|86.48|85.18|86.55|85.25|86.55|85.25|86.45|85.15|8
1655172420000|2022-06-14 02:07:00|86.56|85.26|86.64|85.34|86.64|85.34|86.56|85.26|14
1655172430000|2022-06-14 02:07:10|86.65|85.35|86.91|85.61|86.91|85.61|86.65|85.35|18
1655172440000|2022-06-14 02:07:20|86.9|85.6|86.96|85.66|86.99|85.69|86.81|85.51|24
1655172450000|2022-06-14 02:07:30|86.94|85.64|86.93|85.63|86.94|85.64|86.85|85.55|14
1655172460000|2022-06-14 02:07:40|86.94|85.64|87.24|85.94|87.24|85.94|86.94|85.64|16
1655172470000|2022-06-14 02:07:50|87.21|85.91|87.37|86.07|87.39|86.09|87.21|85.91|23
1655172480000|2022-06-14 02:08:00|87.41|86.11|87.82|86.52|87.82|86.52|87.41|86.11|29
1655172490000|2022-06-14 02:08:10|87.81|86.51|87.38|86.08|87.81|86.51|87.35|86.05|29
1655172500000|2022-06-14 02:08:20|87.41|86.11|87.37|86.07|87.45|86.15|87.34|86.04|19
1655172510000|2022-06-14 02:08:30|87.41|86.11|87.46|86.16|87.52|86.22|87.41|86.11|15
1655172520000|2022-06-14 02:08:40|87.45|86.15|87.4|86.1|87.45|86.15|87.38|86.08|14
1655172530000|2022-06-14 02:08:50|87.39|86.09|87.43|86.13|87.45|86.15|87.37|86.07|17
1655172540000|2022-06-14 02:09:00|87.42|86.12|87.34|86.04|87.42|86.12|87.28|85.98|13
1655172550000|2022-06-14 02:09:10|87.32|86.02|87.4|86.1|87.43|86.13|87.29|85.99|15
1655172560000|2022-06-14 02:09:20|87.41|86.11|87.41|86.11|87.42|86.12|87.4|86.1|5
1655172570000|2022-06-14 02:09:30|87.4|86.1|87.41|86.11|87.42|86.12|87.4|86.1|8
1655172580000|2022-06-14 02:09:40|87.4|86.1|87.42|86.12|87.42|86.12|87.36|86.06|5
1655172590000|2022-06-14 02:09:50|87.41|86.11|87.38|86.08|87.41|86.11|87.34|86.04|9
1655172600000|2022-06-14 02:10:00|87.37|86.07|87.4|86.1|87.44|86.14|87.37|86.07|13
1655172610000|2022-06-14 02:10:10|87.41|86.11|87.28|85.98|87.41|86.11|87.27|85.97|8
1655172620000|2022-06-14 02:10:20|87.25|85.95|87.21|85.91|87.25|85.95|87.2|85.9|5
1655172630000|2022-06-14 02:10:30|87.22|85.92|87.21|85.91|87.22|85.92|87.21|85.91|8
1655172640000|2022-06-14 02:10:40|87.2|85.9|87.23|85.93|87.25|85.95|87.17|85.87|9
1655172650000|2022-06-14 02:10:50|87.24|85.94|87.21|85.91|87.24|85.94|87.21|85.91|10
1655172660000|2022-06-14 02:11:00|87.2|85.9|87.1|85.8|87.2|85.9|87.09|85.79|15
1655172670000|2022-06-14 02:11:10|87.09|85.79|87.06|85.76|87.1|85.8|87.05|85.75|9
1655172680000|2022-06-14 02:11:20|87.07|85.77|87.14|85.84|87.14|85.84|87.07|85.77|3
1655172690000|2022-06-14 02:11:30|87.15|85.85|87.24|85.94|87.24|85.94|87.13|85.83|7
1655172700000|2022-06-14 02:11:40|87.29|85.99|87.46|86.16|87.46|86.16|87.29|85.99|8
1655172710000|2022-06-14 02:11:50|87.45|86.15|87.51|86.21|87.51|86.21|87.45|86.15|9
1655172720000|2022-06-14 02:12:00|87.48|86.18|87.46|86.16|87.48|86.18|87.43|86.13|8
1655172730000|2022-06-14 02:12:10|87.49|86.19|87.55|86.25|87.64|86.34|87.49|86.19|15
1655172740000|2022-06-14 02:12:20|87.54|86.24|87.64|86.34|87.64|86.34|87.52|86.22|13
1655172750000|2022-06-14 02:12:30|87.63|86.33|87.72|86.42|87.72|86.42|87.61|86.31|5
1655172760000|2022-06-14 02:12:40|87.71|86.41|87.83|86.53|87.86|86.56|87.68|86.38|15
1655172770000|2022-06-14 02:12:50|87.82|86.52|87.71|86.41|87.83|86.53|87.7|86.4|12
1655172780000|2022-06-14 02:13:00|87.72|86.42|87.76|86.46|87.76|86.46|87.71|86.41|10
1655172790000|2022-06-14 02:13:10|87.78|86.48|87.54|86.24|87.94|86.64|87.54|86.24|28
1655172800000|2022-06-14 02:13:20|87.53|86.23|87.4|86.1|87.53|86.23|87.37|86.07|12
1655172810000|2022-06-14 02:13:30|87.38|86.08|87.47|86.17|87.47|86.17|87.37|86.07|6
1655172820000|2022-06-14 02:13:40|87.46|86.16|87.39|86.09|87.46|86.16|87.39|86.09|5
1655172830000|2022-06-14 02:13:50|87.36|86.06|87.33|86.03|87.36|86.06|87.29|85.99|18
1655172840000|2022-06-14 02:14:00|87.34|86.04|87.46|86.16|87.46|86.16|87.33|86.03|9
1655172850000|2022-06-14 02:14:10|87.47|86.17|87.51|86.21|87.55|86.25|87.47|86.17|20
1655172860000|2022-06-14 02:14:20|87.5|86.2|87.43|86.13|87.5|86.2|87.4|86.1|11
1655172870000|2022-06-14 02:14:30|87.42|86.12|87.43|86.13|87.43|86.13|87.42|86.12|2
1655172880000|2022-06-14 02:14:40|87.44|86.14|87.45|86.15|87.46|86.16|87.44|86.14|5
1655172890000|2022-06-14 02:14:50|87.44|86.14|87.4|86.1|87.44|86.14|87.38|86.08|9
1655172900000|2022-06-14 02:15:00|87.38|86.08|87.4|86.1|87.44|86.14|87.37|86.07|13
1655172910000|2022-06-14 02:15:10|87.39|86.09|87.41|86.11|87.41|86.11|87.38|86.08|5
1655172920000|2022-06-14 02:15:20|87.4|86.1|87.55|86.25|87.55|86.25|87.4|86.1|9
1655172930000|2022-06-14 02:15:30|87.56|86.26|87.65|86.35|87.65|86.35|87.56|86.26|7
1655172940000|2022-06-14 02:15:40|87.66|86.36|87.66|86.36|87.66|86.36|87.66|86.36|1
1655172950000|2022-06-14 02:15:50|87.64|86.34|87.61|86.31|87.64|86.34|87.61|86.31|4
1655172960000|2022-06-14 02:16:00|87.58|86.28|87.56|86.26|87.58|86.28|87.48|86.18|15
1655172970000|2022-06-14 02:16:10|87.55|86.25|87.54|86.24|87.55|86.25|87.51|86.21|10
1655172980000|2022-06-14 02:16:20|87.55|86.25|87.38|86.08|87.55|86.25|87.38|86.08|15
1655172990000|2022-06-14 02:16:30|87.39|86.09|87.53|86.23|87.53|86.23|87.39|86.09|15
1655173000000|2022-06-14 02:16:40|87.52|86.22|87.58|86.28|87.58|86.28|87.51|86.21|10
1655173010000|2022-06-14 02:16:50|87.6|86.3|87.55|86.25|87.6|86.3|87.52|86.22|6
1655173020000|2022-06-14 02:17:00|87.54|86.24|87.54|86.24|87.56|86.26|87.54|86.24|4
1655173030000|2022-06-14 02:17:10|87.55|86.25|87.67|86.37|87.67|86.37|87.55|86.25|9
1655173040000|2022-06-14 02:17:20|87.68|86.38|87.78|86.48|87.78|86.48|87.68|86.38|6
1655173050000|2022-06-14 02:17:30|87.8|86.5|88.03|86.73|88.07|86.77|87.8|86.5|19
1655173060000|2022-06-14 02:17:40|88.04|86.74|87.89|86.59|88.04|86.74|87.89|86.59|7
1655173070000|2022-06-14 02:17:50|87.88|86.58|87.97|86.67|88.19|86.89|87.86|86.56|19
1655173080000|2022-06-14 02:18:00|88.03|86.73|87.99|86.69|88.05|86.75|87.99|86.69|16
1655173090000|2022-06-14 02:18:10|87.96|86.66|88.03|86.73|88.03|86.73|87.9|86.6|21
1655173100000|2022-06-14 02:18:20|88.02|86.72|88.03|86.73|88.05|86.75|88|86.7|11
1655173110000|2022-06-14 02:18:30|88.02|86.72|88|86.7|88.02|86.72|87.98|86.68|10
1655173120000|2022-06-14 02:18:40|87.98|86.68|87.99|86.69|88.01|86.71|87.98|86.68|6
1655173130000|2022-06-14 02:18:50|87.97|86.67|88.08|86.78|88.08|86.78|87.97|86.67|8
1655173140000|2022-06-14 02:19:00|88.06|86.76|88.04|86.74|88.15|86.85|88.02|86.72|14
1655173150000|2022-06-14 02:19:10|88.03|86.73|88.11|86.81|88.13|86.83|87.97|86.67|13
1655173160000|2022-06-14 02:19:20|88.12|86.82|88.08|86.78|88.12|86.82|87.99|86.69|15
1655173170000|2022-06-14 02:19:30|88.07|86.77|87.95|86.65|88.07|86.77|87.95|86.65|14
1655173180000|2022-06-14 02:19:40|87.94|86.64|87.94|86.64|87.94|86.64|87.92|86.62|5
1655173190000|2022-06-14 02:19:50|87.93|86.63|87.91|86.61|87.93|86.63|87.91|86.61|11
1655173200000|2022-06-14 02:20:00|87.9|86.6|87.79|86.49|87.9|86.6|87.79|86.49|13
1655173210000|2022-06-14 02:20:10|87.8|86.5|87.79|86.49|87.82|86.52|87.79|86.49|5
1655173220000|2022-06-14 02:20:20|87.8|86.5|87.81|86.51|87.81|86.51|87.72|86.42|11
1655173230000|2022-06-14 02:20:30|87.82|86.52|87.82|86.52|87.93|86.63|87.82|86.52|14
1655173240000|2022-06-14 02:20:40|87.81|86.51|87.87|86.57|87.87|86.57|87.79|86.49|8
1655173250000|2022-06-14 02:20:50|87.89|86.59|87.99|86.69|87.99|86.69|87.87|86.57|12
1655173260000|2022-06-14 02:21:00|88.01|86.71|87.9|86.6|88.01|86.71|87.9|86.6|9
1655173270000|2022-06-14 02:21:10|87.91|86.61|87.83|86.53|87.91|86.61|87.83|86.53|9
1655173280000|2022-06-14 02:21:20|87.84|86.54|87.82|86.52|87.84|86.54|87.81|86.51|7
1655173290000|2022-06-14 02:21:30|87.78|86.48|87.93|86.63|87.93|86.63|87.78|86.48|19
1655173300000|2022-06-14 02:21:40|87.92|86.62|87.91|86.61|87.93|86.63|87.91|86.61|4
1655173310000|2022-06-14 02:21:50|87.85|86.55|87.87|86.57|87.88|86.58|87.84|86.54|7
1655173320000|2022-06-14 02:22:00|87.84|86.54|87.91|86.61|87.92|86.62|87.82|86.52|18
1655173330000|2022-06-14 02:22:10|87.87|86.57|87.99|86.69|88|86.7|87.87|86.57|7
1655173340000|2022-06-14 02:22:20|88.01|86.71|88.01|86.71|88.01|86.71|88.01|86.71|1
1655173350000|2022-06-14 02:22:30|88|86.7|87.92|86.62|88|86.7|87.92|86.62|7
1655173360000|2022-06-14 02:22:40|87.91|86.61|87.92|86.62|87.92|86.62|87.91|86.61|2
1655173370000|2022-06-14 02:22:50|87.91|86.61|87.92|86.62|87.94|86.64|87.91|86.61|7
1655173380000|2022-06-14 02:23:00|87.9|86.6|87.71|86.41|87.9|86.6|87.66|86.36|19
1655173390000|2022-06-14 02:23:10|87.7|86.4|87.67|86.37|87.7|86.4|87.67|86.37|4
1655173400000|2022-06-14 02:23:20|87.7|86.4|87.71|86.41|87.71|86.41|87.68|86.38|5
1655173410000|2022-06-14 02:23:30|87.74|86.44|87.73|86.43|87.74|86.44|87.72|86.42|10
1655173420000|2022-06-14 02:23:40|87.69|86.39|87.45|86.15|87.69|86.39|87.45|86.15|14
1655173430000|2022-06-14 02:23:50|87.44|86.14|87.45|86.15|87.45|86.15|87.34|86.04|16
1655173440000|2022-06-14 02:24:00|87.44|86.14|87.43|86.13|87.44|86.14|87.39|86.09|6
1655173450000|2022-06-14 02:24:10|87.44|86.14|87.44|86.14|87.44|86.14|87.43|86.13|5
1655173460000|2022-06-14 02:24:20|87.43|86.13|87.32|86.02|87.43|86.13|87.32|86.02|12
1655173470000|2022-06-14 02:24:30|87.31|86.01|87.34|86.04|87.45|86.15|87.27|85.97|14
1655173480000|2022-06-14 02:24:40|87.33|86.03|87.31|86.01|87.33|86.03|87.31|86.01|5
1655173490000|2022-06-14 02:24:50|87.32|86.02|87.07|85.77|87.32|86.02|87.07|85.77|18
1655173500000|2022-06-14 02:25:00|87.08|85.78|87.18|85.88|87.23|85.93|87.06|85.76|21
1655173510000|2022-06-14 02:25:10|87.24|85.94|87.09|85.79|87.25|85.95|87.09|85.79|12
1655173520000|2022-06-14 02:25:20|87.13|85.83|87.09|85.79|87.13|85.83|87.05|85.75|19
1655173530000|2022-06-14 02:25:30|87.08|85.78|86.95|85.65|87.1|85.8|86.95|85.65|13
1655173540000|2022-06-14 02:25:40|86.94|85.64|87.11|85.81|87.12|85.82|86.94|85.64|20
1655173550000|2022-06-14 02:25:50|87.1|85.8|87.1|85.8|87.16|85.86|87.08|85.78|15
1655173560000|2022-06-14 02:26:00|87.09|85.79|87.08|85.78|87.14|85.84|87.08|85.78|13
1655173570000|2022-06-14 02:26:10|87.07|85.77|87.04|85.74|87.09|85.79|87.02|85.72|15
1655173580000|2022-06-14 02:26:20|87.03|85.73|86.95|85.65|87.09|85.79|86.95|85.65|17
1655173590000|2022-06-14 02:26:30|86.94|85.64|86.85|85.55|86.94|85.64|86.71|85.41|21
1655173600000|2022-06-14 02:26:40|86.86|85.56|86.81|85.51|86.95|85.65|86.79|85.49|16
1655173610000|2022-06-14 02:26:50|86.84|85.54|86.77|85.47|86.9|85.6|86.77|85.47|20
1655173620000|2022-06-14 02:27:00|86.8|85.5|86.94|85.64|86.95|85.65|86.8|85.5|13
1655173630000|2022-06-14 02:27:10|86.93|85.63|86.75|85.45|86.93|85.63|86.75|85.45|14
1655173640000|2022-06-14 02:27:20|86.74|85.44|86.72|85.42|86.76|85.46|86.72|85.42|7
1655173650000|2022-06-14 02:27:30|86.71|85.41|86.5|85.2|86.71|85.41|86.5|85.2|17
1655173660000|2022-06-14 02:27:40|86.47|85.17|86.39|85.09|86.51|85.21|86.38|85.08|10
1655173670000|2022-06-14 02:27:50|86.4|85.1|86.29|84.99|86.4|85.1|86.27|84.97|17
1655173680000|2022-06-14 02:28:00|86.3|85|86.34|85.04|86.48|85.18|86.3|85|20
1655173690000|2022-06-14 02:28:10|86.33|85.03|86.25|84.95|86.37|85.07|86.25|84.95|18
1655173700000|2022-06-14 02:28:20|86.26|84.96|86.27|84.97|86.27|84.97|86.22|84.92|14
1655173710000|2022-06-14 02:28:30|86.28|84.98|86.06|84.76|86.28|84.98|86.06|84.76|13
1655173720000|2022-06-14 02:28:40|86.04|84.74|86.12|84.82|86.16|84.86|86|84.7|25
1655173730000|2022-06-14 02:28:50|86.08|84.78|86.07|84.77|86.12|84.82|86.04|84.74|12
1655173740000|2022-06-14 02:29:00|86.06|84.76|86.13|84.83|86.2|84.9|86.06|84.76|13
1655173750000|2022-06-14 02:29:10|86.14|84.84|86.14|84.84|86.15|84.85|86.1|84.8|12
1655173760000|2022-06-14 02:29:20|86.15|84.85|86.36|85.06|86.37|85.07|86.15|84.85|10
1655173770000|2022-06-14 02:29:30|86.37|85.07|86.53|85.23|86.53|85.23|86.36|85.06|19
1655173780000|2022-06-14 02:29:40|86.54|85.24|86.51|85.21|86.55|85.25|86.49|85.19|10
1655173790000|2022-06-14 02:29:50|86.52|85.22|86.64|85.34|86.65|85.35|86.52|85.22|11
1655173800000|2022-06-14 02:30:00|86.65|85.35|86.89|85.59|86.89|85.59|86.59|85.29|15
1655173810000|2022-06-14 02:30:10|86.88|85.58|87.21|85.91|87.23|85.93|86.84|85.54|21
1655173820000|2022-06-14 02:30:20|87.15|85.85|87.11|85.81|87.22|85.92|87.08|85.78|19
1655173830000|2022-06-14 02:30:30|87.09|85.79|87.1|85.8|87.14|85.84|87.02|85.72|19
1655173840000|2022-06-14 02:30:40|87.07|85.77|87.14|85.84|87.14|85.84|87.04|85.74|14
1655173850000|2022-06-14 02:30:50|87.15|85.85|87.11|85.81|87.16|85.86|87.11|85.81|14
1655173860000|2022-06-14 02:31:00|87.13|85.83|87.03|85.73|87.13|85.83|87.03|85.73|13
1655173870000|2022-06-14 02:31:10|87.04|85.74|86.91|85.61|87.13|85.83|86.86|85.56|26
1655173880000|2022-06-14 02:31:20|86.92|85.62|86.92|85.62|87.06|85.76|86.92|85.62|19
1655173890000|2022-06-14 02:31:30|86.91|85.61|86.9|85.6|86.94|85.64|86.87|85.57|13
1655173900000|2022-06-14 02:31:40|86.88|85.58|86.88|85.58|86.91|85.61|86.85|85.55|14
1655173910000|2022-06-14 02:31:50|86.95|85.65|87|85.7|87.08|85.78|86.95|85.65|19
1655173920000|2022-06-14 02:32:00|86.98|85.68|87.02|85.72|87.03|85.73|86.98|85.68|11
1655173930000|2022-06-14 02:32:10|87.03|85.73|86.88|85.58|87.05|85.75|86.88|85.58|15
1655173940000|2022-06-14 02:32:20|86.86|85.56|86.86|85.56|86.89|85.59|86.86|85.56|7
1655173950000|2022-06-14 02:32:30|86.85|85.55|86.9|85.6|86.94|85.64|86.82|85.52|17
1655173960000|2022-06-14 02:32:40|86.91|85.61|86.84|85.54|86.92|85.62|86.82|85.52|15
1655173970000|2022-06-14 02:32:50|86.83|85.53|86.83|85.53|86.83|85.53|86.82|85.52|5
1655173980000|2022-06-14 02:33:00|86.82|85.52|87.04|85.74|87.04|85.74|86.8|85.5|21
1655173990000|2022-06-14 02:33:10|87.06|85.76|87.02|85.72|87.07|85.77|86.99|85.69|12
1655174000000|2022-06-14 02:33:20|87.03|85.73|87.02|85.72|87.11|85.81|87.01|85.71|19
1655174010000|2022-06-14 02:33:30|87|85.7|87.09|85.79|87.12|85.82|86.98|85.68|17
1655174020000|2022-06-14 02:33:40|87.1|85.8|87.1|85.8|87.11|85.81|87.07|85.77|10
1655174030000|2022-06-14 02:33:50|87.09|85.79|87.1|85.8|87.1|85.8|86.99|85.69|16
1655174040000|2022-06-14 02:34:00|87.09|85.79|87.17|85.87|87.18|85.88|87.09|85.79|15
1655174050000|2022-06-14 02:34:10|87.18|85.88|87.09|85.79|87.19|85.89|87.08|85.78|10
1655174060000|2022-06-14 02:34:20|87.08|85.78|87|85.7|87.1|85.8|86.99|85.69|20
1655174070000|2022-06-14 02:34:30|87.01|85.71|87.04|85.74|87.05|85.75|86.99|85.69|9
1655174080000|2022-06-14 02:34:40|87.03|85.73|87.03|85.73|87.03|85.73|86.99|85.69|6
1655174090000|2022-06-14 02:34:50|87.04|85.74|87|85.7|87.04|85.74|86.99|85.69|7
1655174100000|2022-06-14 02:35:00|86.98|85.68|87.06|85.76|87.06|85.76|86.98|85.68|11
1655174110000|2022-06-14 02:35:10|87.09|85.79|87.12|85.82|87.14|85.84|87.05|85.75|19
1655174120000|2022-06-14 02:35:20|87.13|85.83|86.93|85.63|87.13|85.83|86.93|85.63|17
1655174130000|2022-06-14 02:35:30|86.92|85.62|86.64|85.34|86.92|85.62|86.61|85.31|20
1655174140000|2022-06-14 02:35:40|86.62|85.32|86.46|85.16|86.62|85.32|86.46|85.16|11
1655174150000|2022-06-14 02:35:50|86.43|85.13|86.45|85.15|86.45|85.15|86.34|85.04|16
1655174160000|2022-06-14 02:36:00|86.46|85.16|86.34|85.04|86.46|85.16|86.33|85.03|11
1655174170000|2022-06-14 02:36:10|86.35|85.05|86.25|84.95|86.35|85.05|86.22|84.92|15
1655174180000|2022-06-14 02:36:20|86.26|84.96|86.26|84.96|86.34|85.04|86.23|84.93|18
1655174190000|2022-06-14 02:36:30|86.28|84.98|86.26|84.96|86.28|84.98|86.16|84.86|12
1655174200000|2022-06-14 02:36:40|86.25|84.95|86.24|84.94|86.26|84.96|86.24|84.94|7
1655174210000|2022-06-14 02:36:50|86.22|84.92|86.35|85.05|86.36|85.06|86.21|84.91|10
1655174220000|2022-06-14 02:37:00|86.34|85.04|86.22|84.92|86.35|85.05|86.22|84.92|13
1655174230000|2022-06-14 02:37:10|86.21|84.91|86.36|85.06|86.36|85.06|86.16|84.86|10
1655174240000|2022-06-14 02:37:20|86.35|85.05|86.46|85.16|86.46|85.16|86.35|85.05|10
1655174250000|2022-06-14 02:37:30|86.45|85.15|86.54|85.24|86.54|85.24|86.44|85.14|12
1655174260000|2022-06-14 02:37:40|86.55|85.25|86.54|85.24|86.55|85.25|86.53|85.23|6
1655174270000|2022-06-14 02:37:50|86.57|85.27|86.65|85.35|86.65|85.35|86.56|85.26|17
1655174280000|2022-06-14 02:38:00|86.68|85.38|87.14|85.84|87.14|85.84|86.68|85.38|22
1655174290000|2022-06-14 02:38:10|87.15|85.85|87.25|85.95|87.26|85.96|87.12|85.82|15
1655174300000|2022-06-14 02:38:20|87.26|85.96|87.44|86.14|87.46|86.16|87.26|85.96|17
1655174310000|2022-06-14 02:38:30|87.43|86.13|87.61|86.31|87.63|86.33|87.43|86.13|15
1655174320000|2022-06-14 02:38:40|87.6|86.3|88.1|86.8|88.11|86.81|87.59|86.29|24
1655174330000|2022-06-14 02:38:50|88.11|86.81|87.8|86.5|88.12|86.82|87.8|86.5|22
1655174340000|2022-06-14 02:39:00|87.83|86.53|88.05|86.75|88.05|86.75|87.74|86.44|19
1655174350000|2022-06-14 02:39:10|88.06|86.76|87.95|86.65|88.06|86.76|87.91|86.61|17
1655174360000|2022-06-14 02:39:20|87.94|86.64|87.88|86.58|87.94|86.64|87.86|86.56|11
1655174370000|2022-06-14 02:39:30|87.87|86.57|87.91|86.61|87.93|86.63|87.87|86.57|8
1655174380000|2022-06-14 02:39:40|87.9|86.6|87.9|86.6|87.91|86.61|87.89|86.59|5
1655174390000|2022-06-14 02:39:50|87.89|86.59|87.93|86.63|87.95|86.65|87.89|86.59|16
1655174400000|2022-06-14 02:40:00|87.92|86.62|87.93|86.63|87.93|86.63|87.92|86.62|2
1655174410000|2022-06-14 02:40:10|87.96|86.66|88.01|86.71|88.11|86.81|87.95|86.65|20
1655174420000|2022-06-14 02:40:20|88|86.7|88.12|86.82|88.13|86.83|87.98|86.68|11
1655174430000|2022-06-14 02:40:30|88.11|86.81|87.96|86.66|88.12|86.82|87.96|86.66|10
1655174440000|2022-06-14 02:40:40|87.94|86.64|87.58|86.28|87.96|86.66|87.58|86.28|20
1655174450000|2022-06-14 02:40:50|87.55|86.25|87.45|86.15|87.55|86.25|87.45|86.15|11
1655174460000|2022-06-14 02:41:00|87.44|86.14|87.14|85.84|87.45|86.15|87.14|85.84|23
1655174470000|2022-06-14 02:41:10|87.16|85.86|87.12|85.82|87.19|85.89|87.05|85.75|21
1655174480000|2022-06-14 02:41:20|87.16|85.86|87.53|86.23|87.53|86.23|87.16|85.86|18
1655174490000|2022-06-14 02:41:30|87.54|86.24|87.76|86.46|87.76|86.46|87.53|86.23|14
1655174500000|2022-06-14 02:41:40|87.84|86.54|87.88|86.58|87.93|86.63|87.83|86.53|19
1655174510000|2022-06-14 02:41:50|87.91|86.61|88.04|86.74|88.05|86.75|87.86|86.56|20
1655174520000|2022-06-14 02:42:00|88.03|86.73|88.02|86.72|88.03|86.73|87.94|86.64|18
1655174530000|2022-06-14 02:42:10|88.03|86.73|88.42|87.12|88.44|87.14|88.03|86.73|19
1655174540000|2022-06-14 02:42:20|88.41|87.11|88.25|86.95|88.42|87.12|88.24|86.94|18
1655174550000|2022-06-14 02:42:30|88.26|86.96|88.04|86.74|88.27|86.97|87.86|86.56|28
1655174560000|2022-06-14 02:42:40|88.09|86.79|88.16|86.86|88.28|86.98|88.09|86.79|16
1655174570000|2022-06-14 02:42:50|88.12|86.82|87.94|86.64|88.16|86.86|87.93|86.63|15
1655174580000|2022-06-14 02:43:00|88|86.7|88|86.7|88.08|86.78|87.96|86.66|20
1655174590000|2022-06-14 02:43:10|88.01|86.71|88.17|86.87|88.19|86.89|88|86.7|17
1655174600000|2022-06-14 02:43:20|88.16|86.86|88.24|86.94|88.24|86.94|88.14|86.84|13
1655174610000|2022-06-14 02:43:30|88.25|86.95|88.21|86.91|88.33|87.03|88.19|86.89|15
1655174620000|2022-06-14 02:43:40|88.22|86.92|88.17|86.87|88.24|86.94|88.13|86.83|16
1655174630000|2022-06-14 02:43:50|88.15|86.85|88.18|86.88|88.21|86.91|88.15|86.85|5
1655174640000|2022-06-14 02:44:00|88.19|86.89|88.35|87.05|88.35|87.05|88.17|86.87|13
1655174650000|2022-06-14 02:44:10|88.36|87.06|88.29|86.99|88.36|87.06|88.26|86.96|15
1655174660000|2022-06-14 02:44:20|88.35|87.05|88.38|87.08|88.38|87.08|88.3|87|15
1655174670000|2022-06-14 02:44:30|88.37|87.07|88.35|87.05|88.37|87.07|88.32|87.02|8
1655174680000|2022-06-14 02:44:40|88.34|87.04|88.52|87.22|88.58|87.28|88.31|87.01|20
1655174690000|2022-06-14 02:44:50|88.53|87.23|88.55|87.25|88.62|87.32|88.52|87.22|13
1655174700000|2022-06-14 02:45:00|88.54|87.24|88.64|87.34|88.7|87.4|88.54|87.24|14
1655174710000|2022-06-14 02:45:10|88.65|87.35|88.54|87.24|88.65|87.35|88.54|87.24|13
1655174720000|2022-06-14 02:45:20|88.53|87.23|88.6|87.3|88.64|87.34|88.46|87.16|14
1655174730000|2022-06-14 02:45:30|88.59|87.29|88.72|87.42|88.72|87.42|88.59|87.29|8
1655174740000|2022-06-14 02:45:40|88.71|87.41|88.64|87.34|88.73|87.43|88.64|87.34|15
1655174750000|2022-06-14 02:45:50|88.63|87.33|88.74|87.44|88.74|87.44|88.63|87.33|7
1655174760000|2022-06-14 02:46:00|88.75|87.45|88.63|87.33|88.79|87.49|88.63|87.33|12
1655174770000|2022-06-14 02:46:10|88.62|87.32|88.56|87.26|88.62|87.32|88.53|87.23|11
1655174780000|2022-06-14 02:46:20|88.53|87.23|88.59|87.29|88.59|87.29|88.52|87.22|9
1655174790000|2022-06-14 02:46:30|88.61|87.31|88.54|87.24|88.63|87.33|88.51|87.21|15
1655174810000|2022-06-14 02:46:50|88.52|87.22|88.63|87.33|88.63|87.33|88.52|87.22|10
1655174820000|2022-06-14 02:47:00|88.62|87.32|88.61|87.31|88.69|87.39|88.6|87.3|12
1655174830000|2022-06-14 02:47:10|88.59|87.29|88.53|87.23|88.59|87.29|88.52|87.22|8
1655174840000|2022-06-14 02:47:20|88.52|87.22|88.43|87.13|88.53|87.23|88.43|87.13|8
1655174850000|2022-06-14 02:47:30|88.42|87.12|88.28|86.98|88.42|87.12|88.28|86.98|13
1655174860000|2022-06-14 02:47:40|88.31|87.01|88.29|86.99|88.33|87.03|88.27|86.97|13
1655174870000|2022-06-14 02:47:50|88.3|87|88.33|87.03|88.34|87.04|88.23|86.93|11
1655174880000|2022-06-14 02:48:00|88.32|87.02|88.34|87.04|88.41|87.11|88.22|86.92|21
1655174890000|2022-06-14 02:48:10|88.33|87.03|88.2|86.9|88.42|87.12|88.2|86.9|22
1655174900000|2022-06-14 02:48:20|88.21|86.91|88.43|87.13|88.44|87.14|88.2|86.9|16
1655174910000|2022-06-14 02:48:30|88.44|87.14|88.63|87.33|88.63|87.33|88.44|87.14|18
1655174920000|2022-06-14 02:48:40|88.68|87.38|88.78|87.48|88.79|87.49|88.68|87.38|6
1655174930000|2022-06-14 02:48:50|88.79|87.49|88.97|87.67|89|87.7|88.78|87.48|10
1655174940000|2022-06-14 02:49:00|88.96|87.66|88.86|87.56|89.04|87.74|88.86|87.56|18
1655174950000|2022-06-14 02:49:10|88.88|87.58|88.88|87.58|88.92|87.62|88.76|87.46|17
1655174960000|2022-06-14 02:49:20|88.91|87.61|88.95|87.65|88.95|87.65|88.91|87.61|8
1655174970000|2022-06-14 02:49:30|88.94|87.64|88.85|87.55|88.95|87.65|88.85|87.55|11
1655174980000|2022-06-14 02:49:40|88.86|87.56|88.94|87.64|88.94|87.64|88.86|87.56|11
1655174990000|2022-06-14 02:49:50|88.93|87.63|89.02|87.72|89.02|87.72|88.93|87.63|15
1655175000000|2022-06-14 02:50:00|89.01|87.71|88.99|87.69|89.02|87.72|88.98|87.68|10
1655175010000|2022-06-14 02:50:10|89.02|87.72|88.94|87.64|89.02|87.72|88.94|87.64|16
1655175020000|2022-06-14 02:50:20|88.95|87.65|88.94|87.64|88.95|87.65|88.91|87.61|16
1655175030000|2022-06-14 02:50:30|88.92|87.62|88.84|87.54|88.92|87.62|88.84|87.54|7
1655175040000|2022-06-14 02:50:40|88.83|87.53|89.18|87.88|89.18|87.88|88.83|87.53|18
1655175050000|2022-06-14 02:50:50|89.14|87.84|89.36|88.06|89.58|88.28|89.14|87.84|24
1655175060000|2022-06-14 02:51:00|89.35|88.05|89.42|88.12|89.43|88.13|89.27|87.97|25
1655175070000|2022-06-14 02:51:10|89.41|88.11|89.54|88.24|89.56|88.26|89.4|88.1|14
1655175080000|2022-06-14 02:51:20|89.53|88.23|89.62|88.32|89.62|88.32|89.5|88.2|14
1655175090000|2022-06-14 02:51:30|89.6|88.3|89.5|88.2|89.6|88.3|89.5|88.2|11
1655175100000|2022-06-14 02:51:40|89.51|88.21|89.51|88.21|89.51|88.21|89.49|88.19|5
1655175110000|2022-06-14 02:51:50|89.49|88.19|89.42|88.12|89.49|88.19|89.38|88.08|13
1655175120000|2022-06-14 02:52:00|89.41|88.11|89.24|87.94|89.41|88.11|89.22|87.92|23
1655175130000|2022-06-14 02:52:10|89.23|87.93|89.32|88.02|89.41|88.11|89.23|87.93|19
1655175140000|2022-06-14 02:52:20|89.31|88.01|89.23|87.93|89.32|88.02|89.23|87.93|8
1655175150000|2022-06-14 02:52:30|89.22|87.92|89.23|87.93|89.23|87.93|89.17|87.87|10
1655175160000|2022-06-14 02:52:40|89.22|87.92|89.42|88.12|89.42|88.12|89.22|87.92|11
1655175170000|2022-06-14 02:52:50|89.39|88.09|89.28|87.98|89.39|88.09|89.28|87.98|7
1655175180000|2022-06-14 02:53:00|89.3|88|89.4|88.1|89.5|88.2|89.3|88|20
1655175190000|2022-06-14 02:53:10|89.41|88.11|89.51|88.21|89.53|88.23|89.41|88.11|15
1655175200000|2022-06-14 02:53:20|89.44|88.14|89.51|88.21|89.51|88.21|89.44|88.14|14
1655175210000|2022-06-14 02:53:30|89.53|88.23|89.52|88.22|89.59|88.29|89.43|88.13|22
1655175220000|2022-06-14 02:53:40|89.51|88.21|89.54|88.24|89.55|88.25|89.5|88.2|8
1655175230000|2022-06-14 02:53:50|89.59|88.29|89.55|88.25|89.6|88.3|89.54|88.24|8
1655175240000|2022-06-14 02:54:00|89.56|88.26|89.43|88.13|89.59|88.29|89.43|88.13|11
1655175250000|2022-06-14 02:54:10|89.44|88.14|89.25|87.95|89.44|88.14|89.25|87.95|14
1655175260000|2022-06-14 02:54:20|89.24|87.94|89.25|87.95|89.33|88.03|89.21|87.91|18
1655175270000|2022-06-14 02:54:30|89.24|87.94|89.2|87.9|89.24|87.94|89.19|87.89|8
1655175280000|2022-06-14 02:54:40|89.22|87.92|89.19|87.89|89.22|87.92|89.19|87.89|3
1655175290000|2022-06-14 02:54:50|89.22|87.92|89.17|87.87|89.22|87.92|89.17|87.87|12
1655175300000|2022-06-14 02:55:00|89.2|87.9|89.14|87.84|89.2|87.9|89.14|87.84|6
1655175310000|2022-06-14 02:55:10|89.19|87.89|89.24|87.94|89.3|88|89.18|87.88|15
1655175320000|2022-06-14 02:55:20|89.22|87.92|89.22|87.92|89.23|87.93|89.2|87.9|6
1655175330000|2022-06-14 02:55:30|89.21|87.91|89.21|87.91|89.21|87.91|89.2|87.9|7
1655175340000|2022-06-14 02:55:40|89.2|87.9|89.14|87.84|89.21|87.91|89.12|87.82|12
1655175350000|2022-06-14 02:55:50|89.13|87.83|89.11|87.81|89.13|87.83|89.11|87.81|5
1655175360000|2022-06-14 02:56:00|89.1|87.8|89.12|87.82|89.12|87.82|89.1|87.8|11
1655175370000|2022-06-14 02:56:10|89.11|87.81|89.11|87.81|89.11|87.81|89.02|87.72|7
1655175380000|2022-06-14 02:56:20|89.06|87.76|89.12|87.82|89.12|87.82|89.03|87.73|8
1655175390000|2022-06-14 02:56:30|89.11|87.81|89.1|87.8|89.11|87.81|89.1|87.8|2
1655175400000|2022-06-14 02:56:40|89.05|87.75|89.06|87.76|89.08|87.78|88.95|87.65|13
1655175410000|2022-06-14 02:56:50|89.05|87.75|88.93|87.63|89.12|87.82|88.93|87.63|13
1655175420000|2022-06-14 02:57:00|88.92|87.62|88.92|87.62|88.93|87.63|88.92|87.62|5
1655175430000|2022-06-14 02:57:10|88.93|87.63|89.09|87.79|89.09|87.79|88.92|87.62|9
1655175440000|2022-06-14 02:57:20|89.1|87.8|89.29|87.99|89.32|88.02|89.1|87.8|16
1655175450000|2022-06-14 02:57:30|89.28|87.98|89.26|87.96|89.28|87.98|89.26|87.96|2
1655175460000|2022-06-14 02:57:40|89.28|87.98|89.14|87.84|89.29|87.99|89.14|87.84|8
1655175470000|2022-06-14 02:57:50|89.13|87.83|89.13|87.83|89.13|87.83|89.12|87.82|3
1655175480000|2022-06-14 02:58:00|89.12|87.82|89.15|87.85|89.18|87.88|89.12|87.82|8
1655175490000|2022-06-14 02:58:10|89.13|87.83|89.22|87.92|89.22|87.92|89.09|87.79|17
1655175500000|2022-06-14 02:58:20|89.25|87.95|89.48|88.18|89.48|88.18|89.24|87.94|17
1655175510000|2022-06-14 02:58:30|89.49|88.19|89.92|88.62|90.02|88.72|89.49|88.19|24
1655175520000|2022-06-14 02:58:40|89.91|88.61|89.84|88.54|89.91|88.61|89.83|88.53|9
1655175530000|2022-06-14 02:58:50|89.85|88.55|89.86|88.56|89.91|88.61|89.82|88.52|17
1655175540000|2022-06-14 02:59:00|89.85|88.55|89.92|88.62|89.92|88.62|89.82|88.52|12
1655175550000|2022-06-14 02:59:10|89.91|88.61|89.74|88.44|89.92|88.62|89.74|88.44|10
1655175560000|2022-06-14 02:59:20|89.76|88.46|89.81|88.51|89.81|88.51|89.76|88.46|10
1655175570000|2022-06-14 02:59:30|89.79|88.49|89.81|88.51|89.81|88.51|89.79|88.49|4
1655175580000|2022-06-14 02:59:40|89.79|88.49|89.92|88.62|89.92|88.62|89.79|88.49|8
1655175590000|2022-06-14 02:59:50|89.91|88.61|89.92|88.62|89.92|88.62|89.91|88.61|6
1655175600000|2022-06-14 03:00:00|89.95|88.65|89.73|88.43|90.03|88.73|89.73|88.43|23
1655175610000|2022-06-14 03:00:10|89.74|88.44|89.77|88.47|89.78|88.48|89.74|88.44|5
1655175620000|2022-06-14 03:00:20|89.78|88.48|89.83|88.53|89.92|88.62|89.78|88.48|14
1655175630000|2022-06-14 03:00:30|89.82|88.52|89.89|88.59|89.92|88.62|89.82|88.52|14
1655175640000|2022-06-14 03:00:40|89.9|88.6|89.88|88.58|89.9|88.6|89.85|88.55|11
1655175650000|2022-06-14 03:00:50|89.94|88.64|89.91|88.61|89.99|88.69|89.9|88.6|16
1655175660000|2022-06-14 03:01:00|89.9|88.6|89.85|88.55|89.91|88.61|89.82|88.52|13
1655175670000|2022-06-14 03:01:10|89.84|88.54|89.75|88.45|89.84|88.54|89.75|88.45|6
1655175680000|2022-06-14 03:01:20|89.74|88.44|89.63|88.33|89.75|88.45|89.63|88.33|13
1655175690000|2022-06-14 03:01:30|89.6|88.3|89.43|88.13|89.6|88.3|89.43|88.13|19
1655175700000|2022-06-14 03:01:40|89.42|88.12|89.46|88.16|89.51|88.21|89.42|88.12|13
1655175710000|2022-06-14 03:01:50|89.45|88.15|89.48|88.18|89.53|88.23|89.45|88.15|8
1655175720000|2022-06-14 03:02:00|89.49|88.19|89.45|88.15|89.49|88.19|89.43|88.13|8
1655175730000|2022-06-14 03:02:10|89.52|88.22|89.54|88.24|89.6|88.3|89.52|88.22|13
1655175740000|2022-06-14 03:02:20|89.53|88.23|89.42|88.12|89.53|88.23|89.36|88.06|15
1655175750000|2022-06-14 03:02:30|89.43|88.13|89.38|88.08|89.43|88.13|89.36|88.06|7
1655175760000|2022-06-14 03:02:40|89.4|88.1|89.23|87.93|89.43|88.13|89.23|87.93|18
1655175770000|2022-06-14 03:02:50|89.22|87.92|89.16|87.86|89.22|87.92|89.12|87.82|14
1655175780000|2022-06-14 03:03:00|89.19|87.89|89.14|87.84|89.21|87.91|89.13|87.83|9
1655175790000|2022-06-14 03:03:10|89.13|87.83|89.22|87.92|89.28|87.98|89.08|87.78|25
1655175800000|2022-06-14 03:03:20|89.24|87.94|89.24|87.94|89.32|88.02|89.23|87.93|17
1655175810000|2022-06-14 03:03:30|89.23|87.93|89.27|87.97|89.27|87.97|89.16|87.86|10
1655175820000|2022-06-14 03:03:40|89.26|87.96|89.41|88.11|89.41|88.11|89.26|87.96|8
1655175830000|2022-06-14 03:03:50|89.42|88.12|89.45|88.15|89.47|88.17|89.4|88.1|10
1655175840000|2022-06-14 03:04:00|89.44|88.14|89.25|87.95|89.44|88.14|89.25|87.95|10
1655175850000|2022-06-14 03:04:10|89.24|87.94|89.28|87.98|89.32|88.02|89.23|87.93|15
1655175860000|2022-06-14 03:04:20|89.26|87.96|89.39|88.09|89.41|88.11|89.26|87.96|10
1655175870000|2022-06-14 03:04:30|89.37|88.07|89.16|87.86|89.37|88.07|89.16|87.86|14
1655175880000|2022-06-14 03:04:40|89.15|87.85|89.11|87.81|89.15|87.85|89.1|87.8|6
1655175890000|2022-06-14 03:04:50|89.12|87.82|89.14|87.84|89.2|87.9|89.1|87.8|15
1655175900000|2022-06-14 03:05:00|89.17|87.87|89.15|87.85|89.22|87.92|89.15|87.85|12
1655175910000|2022-06-14 03:05:10|89.16|87.86|89.19|87.89|89.21|87.91|89.15|87.85|18
1655175920000|2022-06-14 03:05:20|89.17|87.87|89.17|87.87|89.17|87.87|89.17|87.87|1
1655175930000|2022-06-14 03:05:30|89.16|87.86|89.17|87.87|89.17|87.87|89.16|87.86|2
1655175940000|2022-06-14 03:05:40|89.18|87.88|89.21|87.91|89.22|87.92|89.18|87.88|4
1655175950000|2022-06-14 03:05:50|89.22|87.92|89.32|88.02|89.33|88.03|89.21|87.91|10
1655175960000|2022-06-14 03:06:00|89.33|88.03|89.34|88.04|89.4|88.1|89.33|88.03|9
1655175970000|2022-06-14 03:06:10|89.4|88.1|89.4|88.1|89.41|88.11|89.4|88.1|3
1655175980000|2022-06-14 03:06:20|89.41|88.11|89.42|88.12|89.42|88.12|89.41|88.11|2
1655175990000|2022-06-14 03:06:30|89.45|88.15|89.62|88.32|89.62|88.32|89.44|88.14|18
1655176000000|2022-06-14 03:06:40|89.67|88.37|89.18|87.88|89.85|88.55|89.18|87.88|28
1655176010000|2022-06-14 03:06:50|89.19|87.89|89.39|88.09|89.43|88.13|89.19|87.89|18
1655176020000|2022-06-14 03:07:00|89.38|88.08|89.27|87.97|89.41|88.11|89.27|87.97|13
1655176030000|2022-06-14 03:07:10|89.26|87.96|89.3|88|89.31|88.01|89.25|87.95|17
1655176040000|2022-06-14 03:07:20|89.31|88.01|89.41|88.11|89.41|88.11|89.26|87.96|9
1655176050000|2022-06-14 03:07:30|89.4|88.1|89.32|88.02|89.4|88.1|89.32|88.02|11
1655176060000|2022-06-14 03:07:40|89.31|88.01|89.36|88.06|89.37|88.07|89.31|88.01|8
1655176070000|2022-06-14 03:07:50|89.42|88.12|89.46|88.16|89.48|88.18|89.4|88.1|9
1655176080000|2022-06-14 03:08:00|89.5|88.2|89.5|88.2|89.51|88.21|89.44|88.14|16
1655176090000|2022-06-14 03:08:10|89.47|88.17|89.5|88.2|89.5|88.2|89.46|88.16|6
1655176100000|2022-06-14 03:08:20|89.49|88.19|89.49|88.19|89.52|88.22|89.47|88.17|9
1655176110000|2022-06-14 03:08:30|89.48|88.18|89.5|88.2|89.5|88.2|89.48|88.18|3
1655176120000|2022-06-14 03:08:40|89.53|88.23|89.88|88.58|89.88|88.58|89.53|88.23|15
1655176130000|2022-06-14 03:08:50|89.89|88.59|89.95|88.65|89.98|88.68|89.89|88.59|12
1655176140000|2022-06-14 03:09:00|89.94|88.64|89.93|88.63|89.94|88.64|89.88|88.58|8
1655176150000|2022-06-14 03:09:10|89.91|88.61|89.87|88.57|89.92|88.62|89.87|88.57|9
1655176160000|2022-06-14 03:09:20|89.86|88.56|89.92|88.62|89.92|88.62|89.86|88.56|9
1655176170000|2022-06-14 03:09:30|89.91|88.61|90.03|88.73|90.03|88.73|89.91|88.61|6
1655176180000|2022-06-14 03:09:40|90.02|88.72|89.93|88.63|90.02|88.72|89.93|88.63|5
1655176190000|2022-06-14 03:09:50|89.92|88.62|89.87|88.57|89.92|88.62|89.87|88.57|9
1655176200000|2022-06-14 03:10:00|89.89|88.59|89.9|88.6|89.91|88.61|89.79|88.49|12
1655176210000|2022-06-14 03:10:10|89.84|88.54|89.73|88.43|89.85|88.55|89.73|88.43|9
1655176220000|2022-06-14 03:10:20|89.72|88.42|89.81|88.51|89.81|88.51|89.67|88.37|13
1655176230000|2022-06-14 03:10:30|89.8|88.5|89.81|88.51|89.81|88.51|89.79|88.49|8
1655176240000|2022-06-14 03:10:40|89.85|88.55|90.01|88.71|90.02|88.72|89.84|88.54|14
1655176250000|2022-06-14 03:10:50|90.02|88.72|90.01|88.71|90.02|88.72|90|88.7|4
1655176260000|2022-06-14 03:11:00|90.02|88.72|90|88.7|90.02|88.72|89.98|88.68|6
1655176270000|2022-06-14 03:11:10|90.01|88.71|90.09|88.79|90.09|88.79|90|88.7|6
1655176280000|2022-06-14 03:11:20|90.1|88.8|90.1|88.8|90.14|88.84|90.09|88.79|8
1655176290000|2022-06-14 03:11:30|90.11|88.81|90.16|88.86|90.19|88.89|90.09|88.79|11
1655176300000|2022-06-14 03:11:40|90.19|88.89|90.29|88.99|90.3|89|90.19|88.89|12
1655176310000|2022-06-14 03:11:50|90.3|89|90.24|88.94|90.37|89.07|90.24|88.94|20
1655176320000|2022-06-14 03:12:00|90.23|88.93|90.25|88.95|90.32|89.02|90.19|88.89|15
1655176330000|2022-06-14 03:12:10|90.23|88.93|90.31|89.01|90.31|89.01|90.22|88.92|7
1655176340000|2022-06-14 03:12:20|90.3|89|90.16|88.86|90.3|89|90.16|88.86|18
1655176350000|2022-06-14 03:12:30|90.15|88.85|90.09|88.79|90.15|88.85|90.06|88.76|7
1655176360000|2022-06-14 03:12:40|90.08|88.78|90.05|88.75|90.11|88.81|90.02|88.72|13
1655176370000|2022-06-14 03:12:50|90.04|88.74|89.94|88.64|90.13|88.83|89.92|88.62|17
1655176380000|2022-06-14 03:13:00|89.95|88.65|90.02|88.72|90.08|88.78|89.95|88.65|16
1655176390000|2022-06-14 03:13:10|90|88.7|90.06|88.76|90.06|88.76|89.96|88.66|7
1655176400000|2022-06-14 03:13:20|90.09|88.79|90.07|88.77|90.09|88.79|90.03|88.73|10
1655176410000|2022-06-14 03:13:30|90.05|88.75|90.12|88.82|90.13|88.83|90.05|88.75|11
1655176420000|2022-06-14 03:13:40|90.13|88.83|90.24|88.94|90.24|88.94|90.13|88.83|6
1655176430000|2022-06-14 03:13:50|90.25|88.95|90.23|88.93|90.25|88.95|90.23|88.93|5
1655176440000|2022-06-14 03:14:00|90.24|88.94|90.23|88.93|90.27|88.97|90.23|88.93|7
1655176450000|2022-06-14 03:14:10|90.24|88.94|90.23|88.93|90.24|88.94|90.22|88.92|4
1655176460000|2022-06-14 03:14:20|90.24|88.94|90.24|88.94|90.24|88.94|90.24|88.94|1
1655176470000|2022-06-14 03:14:30|90.25|88.95|90.16|88.86|90.25|88.95|90.16|88.86|8
1655176480000|2022-06-14 03:14:40|90.13|88.83|90.13|88.83|90.13|88.83|90.12|88.82|7
1655176490000|2022-06-14 03:14:50|90.14|88.84|90.21|88.91|90.21|88.91|90.14|88.84|8
1655176500000|2022-06-14 03:15:00|90.18|88.88|90.1|88.8|90.18|88.88|90.03|88.73|12
1655176510000|2022-06-14 03:15:10|90.09|88.79|90.2|88.9|90.21|88.91|90.09|88.79|12
1655176520000|2022-06-14 03:15:20|90.19|88.89|90.24|88.94|90.31|89.01|90.19|88.89|15
1655176530000|2022-06-14 03:15:30|90.23|88.93|90.22|88.92|90.26|88.96|90.2|88.9|13
1655176540000|2022-06-14 03:15:40|90.25|88.95|90.29|88.99|90.29|88.99|90.23|88.93|9
1655176550000|2022-06-14 03:15:50|90.33|89.03|90.56|89.26|90.56|89.26|90.32|89.02|16
1655176560000|2022-06-14 03:16:00|90.54|89.24|90.44|89.14|90.54|89.24|90.43|89.13|13
1655176570000|2022-06-14 03:16:10|90.45|89.15|90.41|89.11|90.52|89.22|90.41|89.11|10
1655176580000|2022-06-14 03:16:20|90.4|89.1|90.29|88.99|90.4|89.1|90.26|88.96|11
1655176590000|2022-06-14 03:16:30|90.28|88.98|90.31|89.01|90.34|89.04|90.24|88.94|15
1655176600000|2022-06-14 03:16:40|90.32|89.02|90.57|89.27|90.6|89.3|90.32|89.02|22
1655176610000|2022-06-14 03:16:50|90.56|89.26|90.52|89.22|90.58|89.28|90.51|89.21|15
1655176620000|2022-06-14 03:17:00|90.51|89.21|90.52|89.22|90.56|89.26|90.4|89.1|21
1655176630000|2022-06-14 03:17:10|90.51|89.21|90.85|89.55|90.87|89.57|90.42|89.12|21
1655176640000|2022-06-14 03:17:20|90.84|89.54|90.73|89.43|90.84|89.54|90.71|89.41|24
1655176650000|2022-06-14 03:17:30|90.71|89.41|90.71|89.41|90.9|89.6|90.71|89.41|29
1655176660000|2022-06-14 03:17:40|90.72|89.42|90.97|89.67|90.97|89.67|90.72|89.42|13
1655176670000|2022-06-14 03:17:50|90.96|89.66|91.09|89.79|91.15|89.85|90.96|89.66|21
1655176680000|2022-06-14 03:18:00|91.08|89.78|91.02|89.72|91.2|89.9|91.02|89.72|17
1655176690000|2022-06-14 03:18:10|91.01|89.71|91.02|89.72|91.02|89.72|90.93|89.63|17
1655176700000|2022-06-14 03:18:20|91.03|89.73|91.09|89.79|91.09|89.79|91|89.7|14
1655176710000|2022-06-14 03:18:30|91.1|89.8|91.14|89.84|91.26|89.96|91.1|89.8|20
1655176720000|2022-06-14 03:18:40|91.13|89.83|91.17|89.87|91.18|89.88|91.13|89.83|6
1655176730000|2022-06-14 03:18:50|91.15|89.85|91.27|89.97|91.27|89.97|91.13|89.83|14
1655176740000|2022-06-14 03:19:00|91.26|89.96|91.12|89.82|91.27|89.97|91.11|89.81|12
1655176750000|2022-06-14 03:19:10|91.11|89.81|91.03|89.73|91.2|89.9|91.03|89.73|18
1655176760000|2022-06-14 03:19:20|91.02|89.72|91.07|89.77|91.07|89.77|90.99|89.69|8
1655176770000|2022-06-14 03:19:30|91.08|89.78|91.21|89.91|91.21|89.91|91.08|89.78|8
1655176780000|2022-06-14 03:19:40|91.2|89.9|91.17|89.87|91.29|89.99|91.17|89.87|14
1655176790000|2022-06-14 03:19:50|91.16|89.86|91.15|89.85|91.16|89.86|91.1|89.8|15
1655176800000|2022-06-14 03:20:00|91.14|89.84|91|89.7|91.16|89.86|91|89.7|12
1655176810000|2022-06-14 03:20:10|90.98|89.68|90.99|89.69|91|89.7|90.98|89.68|8
1655176820000|2022-06-14 03:20:20|90.98|89.68|90.91|89.61|90.98|89.68|90.91|89.61|6
1655176830000|2022-06-14 03:20:30|90.9|89.6|90.82|89.52|90.91|89.61|90.82|89.52|7
1655176840000|2022-06-14 03:20:40|90.81|89.51|90.79|89.49|90.81|89.51|90.78|89.48|10
1655176850000|2022-06-14 03:20:50|90.8|89.5|90.85|89.55|90.85|89.55|90.8|89.5|4
1655176860000|2022-06-14 03:21:00|90.92|89.62|90.93|89.63|91|89.7|90.87|89.57|16
1655176870000|2022-06-14 03:21:10|90.92|89.62|90.81|89.51|90.92|89.62|90.81|89.51|9
1655176890000|2022-06-14 03:21:30|90.79|89.49|90.81|89.51|90.85|89.55|90.79|89.49|8
1655176900000|2022-06-14 03:21:40|90.8|89.5|90.8|89.5|90.81|89.51|90.8|89.5|5
1655176910000|2022-06-14 03:21:50|90.81|89.51|90.89|89.59|90.91|89.61|90.8|89.5|13
1655176920000|2022-06-14 03:22:00|90.9|89.6|90.82|89.52|90.9|89.6|90.81|89.51|8
1655176930000|2022-06-14 03:22:10|90.81|89.51|90.85|89.55|90.91|89.61|90.8|89.5|17
1655176940000|2022-06-14 03:22:20|90.84|89.54|90.88|89.58|90.89|89.59|90.83|89.53|6
1655176950000|2022-06-14 03:22:30|90.89|89.59|90.89|89.59|90.95|89.65|90.89|89.59|13
1655176960000|2022-06-14 03:22:40|90.88|89.58|90.88|89.58|90.88|89.58|90.86|89.56|3
1655176970000|2022-06-14 03:22:50|90.87|89.57|90.9|89.6|90.9|89.6|90.87|89.57|9
1655176980000|2022-06-14 03:23:00|90.91|89.61|90.85|89.55|90.91|89.61|90.83|89.53|16
1655176990000|2022-06-14 03:23:10|90.83|89.53|90.89|89.59|90.89|89.59|90.8|89.5|12
1655177000000|2022-06-14 03:23:20|90.88|89.58|90.87|89.57|90.89|89.59|90.83|89.53|10
1655177010000|2022-06-14 03:23:30|90.88|89.58|90.81|89.51|90.9|89.6|90.81|89.51|9
1655177020000|2022-06-14 03:23:40|90.83|89.53|90.81|89.51|90.83|89.53|90.8|89.5|6
1655177030000|2022-06-14 03:23:50|90.85|89.55|90.82|89.52|90.88|89.58|90.82|89.52|10
1655177040000|2022-06-14 03:24:00|90.83|89.53|90.77|89.47|90.83|89.53|90.73|89.43|14
1655177050000|2022-06-14 03:24:10|90.79|89.49|90.81|89.51|90.85|89.55|90.79|89.49|11
1655177060000|2022-06-14 03:24:20|90.8|89.5|90.72|89.42|90.82|89.52|90.72|89.42|9
1655177070000|2022-06-14 03:24:30|90.71|89.41|90.82|89.52|90.83|89.53|90.71|89.41|11
1655177080000|2022-06-14 03:24:40|90.83|89.53|91.13|89.83|91.13|89.83|90.83|89.53|15
1655177090000|2022-06-14 03:24:50|91.1|89.8|91.1|89.8|91.13|89.83|91.1|89.8|6
1655177100000|2022-06-14 03:25:00|91.09|89.79|91.32|90.02|91.35|90.05|91.04|89.74|23
1655177110000|2022-06-14 03:25:10|91.34|90.04|91.33|90.03|91.39|90.09|91.27|89.97|14
1655177120000|2022-06-14 03:25:20|91.35|90.05|91.18|89.88|91.35|90.05|91.18|89.88|19
1655177130000|2022-06-14 03:25:30|91.19|89.89|91.26|89.96|91.28|89.98|91.18|89.88|13
1655177140000|2022-06-14 03:25:40|91.25|89.95|91.26|89.96|91.29|89.99|91.21|89.91|10
1655177150000|2022-06-14 03:25:50|91.29|89.99|91.41|90.11|91.45|90.15|91.26|89.96|13
1655177160000|2022-06-14 03:26:00|91.4|90.1|91.23|89.93|91.4|90.1|91.22|89.92|17
1655177170000|2022-06-14 03:26:10|91.22|89.92|91.1|89.8|91.25|89.95|91.1|89.8|21
1655177180000|2022-06-14 03:26:20|91.13|89.83|91.21|89.91|91.31|90.01|91.1|89.8|19
1655177200000|2022-06-14 03:26:40|91.19|89.89|91.25|89.95|91.25|89.95|91.19|89.89|8
1655177210000|2022-06-14 03:26:50|91.26|89.96|91.36|90.06|91.37|90.07|91.26|89.96|9
1655177220000|2022-06-14 03:27:00|91.31|90.01|91.4|90.1|91.4|90.1|91.29|89.99|10
1655177230000|2022-06-14 03:27:10|91.38|90.08|91.41|90.11|91.48|90.18|91.38|90.08|15
1655177240000|2022-06-14 03:27:20|91.4|90.1|91.3|90|91.4|90.1|91.29|89.99|20
1655177250000|2022-06-14 03:27:30|91.31|90.01|91.35|90.05|91.39|90.09|91.31|90.01|15
1655177260000|2022-06-14 03:27:40|91.38|90.08|91.42|90.12|91.46|90.16|91.38|90.08|14
1655177270000|2022-06-14 03:27:50|91.43|90.13|91.44|90.14|91.45|90.15|91.39|90.09|8
1655177280000|2022-06-14 03:28:00|91.46|90.16|91.5|90.2|91.51|90.21|91.46|90.16|6
1655177290000|2022-06-14 03:28:10|91.53|90.23|91.79|90.49|91.79|90.49|91.53|90.23|11
1655177300000|2022-06-14 03:28:20|91.76|90.46|91.65|90.35|91.76|90.46|91.6|90.3|17
1655177310000|2022-06-14 03:28:30|91.66|90.36|91.81|90.51|91.85|90.55|91.66|90.36|17
1655177320000|2022-06-14 03:28:40|91.82|90.52|91.87|90.57|91.87|90.57|91.79|90.49|15
1655177330000|2022-06-14 03:28:50|91.86|90.56|91.81|90.51|91.87|90.57|91.81|90.51|10
1655177340000|2022-06-14 03:29:00|91.83|90.53|91.84|90.54|91.86|90.56|91.83|90.53|9
1655177350000|2022-06-14 03:29:10|91.86|90.56|91.96|90.66|91.96|90.66|91.83|90.53|8
1655177360000|2022-06-14 03:29:20|91.94|90.64|92|90.7|92.05|90.75|91.94|90.64|8
1655177370000|2022-06-14 03:29:30|91.97|90.67|91.53|90.23|91.97|90.67|91.53|90.23|20
1655177380000|2022-06-14 03:29:40|91.52|90.22|91.64|90.34|91.65|90.35|91.5|90.2|14
1655177390000|2022-06-14 03:29:50|91.68|90.38|91.92|90.62|91.95|90.65|91.68|90.38|11
1655177400000|2022-06-14 03:30:00|91.89|90.59|91.77|90.47|91.89|90.59|91.72|90.42|22
1655177410000|2022-06-14 03:30:10|91.72|90.42|91.53|90.23|91.72|90.42|91.53|90.23|18
1655177420000|2022-06-14 03:30:20|91.51|90.21|91.48|90.18|91.51|90.21|91.4|90.1|16
1655177430000|2022-06-14 03:30:30|91.53|90.23|91.63|90.33|91.63|90.33|91.5|90.2|9
1655177440000|2022-06-14 03:30:40|91.62|90.32|91.86|90.56|91.94|90.64|91.62|90.32|14
1655177450000|2022-06-14 03:30:50|91.85|90.55|92.04|90.74|92.11|90.81|91.85|90.55|18
1655177460000|2022-06-14 03:31:00|92.03|90.73|92.09|90.79|92.19|90.89|91.95|90.65|26
1655177470000|2022-06-14 03:31:10|92.14|90.84|92.03|90.73|92.14|90.84|92.03|90.73|14
1655177480000|2022-06-14 03:31:20|92.02|90.72|92.13|90.83|92.23|90.93|92.01|90.71|16
1655177490000|2022-06-14 03:31:30|92.14|90.84|92.15|90.85|92.23|90.93|92.12|90.82|11
1655177500000|2022-06-14 03:31:40|92.14|90.84|92.17|90.87|92.17|90.87|92.14|90.84|4
1655177510000|2022-06-14 03:31:50|92.23|90.93|92.43|91.13|92.49|91.19|92.21|90.91|25
1655177520000|2022-06-14 03:32:00|92.41|91.11|92.24|90.94|92.41|91.11|92.17|90.87|13
1655177530000|2022-06-14 03:32:10|92.23|90.93|92.28|90.98|92.28|90.98|92.2|90.9|7
1655177540000|2022-06-14 03:32:20|92.27|90.97|92.12|90.82|92.27|90.97|92.1|90.8|13
1655177550000|2022-06-14 03:32:30|92.15|90.85|92|90.7|92.16|90.86|92|90.7|15
1655177560000|2022-06-14 03:32:40|91.99|90.69|91.96|90.66|91.99|90.69|91.88|90.58|10
1655177570000|2022-06-14 03:32:50|91.97|90.67|91.94|90.64|91.97|90.67|91.92|90.62|11
1655177580000|2022-06-14 03:33:00|91.93|90.63|91.92|90.62|91.98|90.68|91.9|90.6|11
1655177590000|2022-06-14 03:33:10|91.91|90.61|91.94|90.64|91.99|90.69|91.91|90.61|17
1655177600000|2022-06-14 03:33:20|91.93|90.63|91.96|90.66|91.99|90.69|91.91|90.61|11
1655177610000|2022-06-14 03:33:30|91.97|90.67|91.96|90.66|91.97|90.67|91.95|90.65|6
1655177620000|2022-06-14 03:33:40|92|90.7|92.31|91.01|92.32|91.02|91.99|90.69|16
1655177630000|2022-06-14 03:33:50|92.33|91.03|92.45|91.15|92.45|91.15|92.33|91.03|12
1655177640000|2022-06-14 03:34:00|92.55|91.25|92.74|91.44|92.81|91.51|92.55|91.25|28
1655177650000|2022-06-14 03:34:10|92.73|91.43|92.44|91.14|92.81|91.51|92.44|91.14|23
1655177660000|2022-06-14 03:34:20|92.43|91.13|92.59|91.29|92.59|91.29|92.39|91.09|16
1655177670000|2022-06-14 03:34:30|92.58|91.28|92.71|91.41|92.72|91.42|92.58|91.28|9
1655177680000|2022-06-14 03:34:40|92.69|91.39|92.58|91.28|92.7|91.4|92.58|91.28|11
1655177690000|2022-06-14 03:34:50|92.56|91.26|92.95|91.65|92.95|91.65|92.56|91.26|16
1655177700000|2022-06-14 03:35:00|92.96|91.66|92.84|91.54|92.99|91.69|92.83|91.53|20
1655177710000|2022-06-14 03:35:10|92.83|91.53|92.85|91.55|92.85|91.55|92.74|91.44|20
1655177720000|2022-06-14 03:35:20|92.86|91.56|92.83|91.53|92.87|91.57|92.81|91.51|13
1655177730000|2022-06-14 03:35:30|92.82|91.52|92.71|91.41|92.82|91.52|92.71|91.41|9
1655177740000|2022-06-14 03:35:40|92.72|91.42|92.8|91.5|92.8|91.5|92.72|91.42|7
1655177750000|2022-06-14 03:35:50|92.89|91.59|92.96|91.66|92.96|91.66|92.87|91.57|10
1655177760000|2022-06-14 03:36:00|92.95|91.65|92.89|91.59|92.95|91.65|92.89|91.59|5
1655177770000|2022-06-14 03:36:10|92.84|91.54|92.82|91.52|92.84|91.54|92.82|91.52|8
1655177780000|2022-06-14 03:36:20|92.81|91.51|92.86|91.56|92.86|91.56|92.8|91.5|7
1655177790000|2022-06-14 03:36:30|92.87|91.57|92.87|91.57|92.88|91.58|92.87|91.57|3
1655177800000|2022-06-14 03:36:40|92.86|91.56|92.8|91.5|92.86|91.56|92.79|91.49|6
1655177810000|2022-06-14 03:36:50|92.81|91.51|92.81|91.51|92.81|91.51|92.81|91.51|1
1655177820000|2022-06-14 03:37:00|92.8|91.5|92.5|91.2|92.8|91.5|92.5|91.2|10
1655177830000|2022-06-14 03:37:10|92.47|91.17|92.44|91.14|92.47|91.17|92.43|91.13|8
1655177840000|2022-06-14 03:37:20|92.43|91.13|92.6|91.3|92.6|91.3|92.42|91.12|11
1655177850000|2022-06-14 03:37:30|92.52|91.22|92.51|91.21|92.55|91.25|92.51|91.21|6
1655177860000|2022-06-14 03:37:40|92.52|91.22|92.5|91.2|92.52|91.22|92.49|91.19|3
1655177870000|2022-06-14 03:37:50|92.49|91.19|92.5|91.2|92.5|91.2|92.49|91.19|2
1655177880000|2022-06-14 03:38:00|92.49|91.19|92.49|91.19|92.49|91.19|92.48|91.18|3
1655177890000|2022-06-14 03:38:10|92.47|91.17|92.23|90.93|92.47|91.17|92.23|90.93|14
1655177900000|2022-06-14 03:38:20|92.22|90.92|92.33|91.03|92.36|91.06|92.22|90.92|17
1655177910000|2022-06-14 03:38:30|92.34|91.04|92.36|91.06|92.36|91.06|92.33|91.03|5
1655177920000|2022-06-14 03:38:40|92.39|91.09|92.38|91.08|92.39|91.09|92.38|91.08|2
1655177930000|2022-06-14 03:38:50|92.37|91.07|92.46|91.16|92.46|91.16|92.37|91.07|8
1655177940000|2022-06-14 03:39:00|92.44|91.14|92.32|91.02|92.44|91.14|92.32|91.02|9
1655177950000|2022-06-14 03:39:10|92.31|91.01|92.34|91.04|92.34|91.04|92.21|90.91|18
1655177960000|2022-06-14 03:39:20|92.35|91.05|92.34|91.04|92.48|91.18|92.34|91.04|12
1655177970000|2022-06-14 03:39:30|92.35|91.05|92.34|91.04|92.36|91.06|92.32|91.02|7
1655177980000|2022-06-14 03:39:40|92.33|91.03|92.38|91.08|92.38|91.08|92.29|90.99|10
1655177990000|2022-06-14 03:39:50|92.39|91.09|92.4|91.1|92.4|91.1|92.39|91.09|2
1655178000000|2022-06-14 03:40:00|92.39|91.09|92.25|90.95|92.39|91.09|92.22|90.92|16
1655178010000|2022-06-14 03:40:10|92.23|90.93|92.28|90.98|92.29|90.99|92.22|90.92|8
1655178020000|2022-06-14 03:40:20|92.26|90.96|92.2|90.9|92.26|90.96|92.2|90.9|10
1655178030000|2022-06-14 03:40:30|92.18|90.88|92.2|90.9|92.24|90.94|92.14|90.84|20
1655178040000|2022-06-14 03:40:40|92.21|90.91|92.27|90.97|92.27|90.97|92.21|90.91|11
1655178050000|2022-06-14 03:40:50|92.28|90.98|92.31|91.01|92.31|91.01|92.24|90.94|10
1655178060000|2022-06-14 03:41:00|92.3|91|92.26|90.96|92.31|91.01|92.26|90.96|7
1655178070000|2022-06-14 03:41:10|92.27|90.97|92.28|90.98|92.28|90.98|92.19|90.89|15
1655178080000|2022-06-14 03:41:20|92.27|90.97|92.4|91.1|92.4|91.1|92.27|90.97|12
1655178090000|2022-06-14 03:41:30|92.41|91.11|92.43|91.13|92.44|91.14|92.41|91.11|9
1655178100000|2022-06-14 03:41:40|92.41|91.11|92.34|91.04|92.41|91.11|92.32|91.02|11
1655178110000|2022-06-14 03:41:50|92.37|91.07|92.49|91.19|92.49|91.19|92.37|91.07|7
1655178120000|2022-06-14 03:42:00|92.5|91.2|92.43|91.13|92.51|91.21|92.43|91.13|6
1655178130000|2022-06-14 03:42:10|92.42|91.12|92.34|91.04|92.42|91.12|92.32|91.02|11
1655178140000|2022-06-14 03:42:20|92.36|91.06|92.58|91.28|92.58|91.28|92.36|91.06|14
1655178150000|2022-06-14 03:42:30|92.56|91.26|92.52|91.22|92.58|91.28|92.52|91.22|7
1655178160000|2022-06-14 03:42:40|92.53|91.23|92.58|91.28|92.58|91.28|92.53|91.23|4
1655178170000|2022-06-14 03:42:50|92.54|91.24|92.53|91.23|92.54|91.24|92.5|91.2|11
1655178180000|2022-06-14 03:43:00|92.52|91.22|92.52|91.22|92.53|91.23|92.49|91.19|4
1655178190000|2022-06-14 03:43:10|92.56|91.26|92.49|91.19|92.57|91.27|92.47|91.17|11
1655178200000|2022-06-14 03:43:20|92.5|91.2|92.55|91.25|92.55|91.25|92.5|91.2|5
1655178210000|2022-06-14 03:43:30|92.56|91.26|92.67|91.37|92.67|91.37|92.56|91.26|8
1655178220000|2022-06-14 03:43:40|92.68|91.38|92.84|91.54|92.87|91.57|92.68|91.38|15
1655178230000|2022-06-14 03:43:50|92.85|91.55|92.92|91.62|92.92|91.62|92.83|91.53|13
1655178240000|2022-06-14 03:44:00|92.91|91.61|92.74|91.44|92.91|91.61|92.74|91.44|20
1655178250000|2022-06-14 03:44:10|92.71|91.41|92.73|91.43|92.76|91.46|92.71|91.41|12
1655178260000|2022-06-14 03:44:20|92.71|91.41|92.52|91.22|92.72|91.42|92.52|91.22|14
1655178270000|2022-06-14 03:44:30|92.53|91.23|92.51|91.21|92.54|91.24|92.51|91.21|9
1655178280000|2022-06-14 03:44:40|92.52|91.22|92.53|91.23|92.54|91.24|92.52|91.22|4
1655178290000|2022-06-14 03:44:50|92.54|91.24|92.54|91.24|92.54|91.24|92.54|91.24|1
1655178300000|2022-06-14 03:45:00|92.53|91.23|92.5|91.2|92.63|91.33|92.5|91.2|17
1655178310000|2022-06-14 03:45:10|92.49|91.19|92.38|91.08|92.49|91.19|92.38|91.08|9
1655178320000|2022-06-14 03:45:20|92.37|91.07|92.35|91.05|92.37|91.07|92.29|90.99|16
1655178330000|2022-06-14 03:45:30|92.37|91.07|92.3|91|92.4|91.1|92.29|90.99|13
1655178340000|2022-06-14 03:45:40|92.28|90.98|92.28|90.98|92.28|90.98|92.28|90.98|1
1655178350000|2022-06-14 03:45:50|92.3|91|92.29|90.99|92.32|91.02|92.29|90.99|7
1655178360000|2022-06-14 03:46:00|92.32|91.02|92.19|90.89|92.32|91.02|92.19|90.89|7
1655178370000|2022-06-14 03:46:10|92.17|90.87|92.14|90.84|92.17|90.87|92.11|90.81|15
1655178380000|2022-06-14 03:46:20|92.12|90.82|92.1|90.8|92.12|90.82|92.08|90.78|14
1655178390000|2022-06-14 03:46:30|92.09|90.79|91.91|90.61|92.1|90.8|91.91|90.61|12
1655178400000|2022-06-14 03:46:40|91.94|90.64|92.03|90.73|92.03|90.73|91.86|90.56|16
1655178410000|2022-06-14 03:46:50|92.02|90.72|92.09|90.79|92.09|90.79|92|90.7|15
1655178420000|2022-06-14 03:47:00|92.08|90.78|92.03|90.73|92.1|90.8|92.03|90.73|14
1655178430000|2022-06-14 03:47:10|92.02|90.72|91.99|90.69|92.02|90.72|91.98|90.68|13
1655178440000|2022-06-14 03:47:20|92.01|90.71|92.03|90.73|92.03|90.73|92|90.7|11
1655178450000|2022-06-14 03:47:30|92.02|90.72|92.07|90.77|92.07|90.77|92.02|90.72|6
1655178460000|2022-06-14 03:47:40|92.09|90.79|92.09|90.79|92.09|90.79|92.09|90.79|1
1655178470000|2022-06-14 03:47:50|92.08|90.78|92.09|90.79|92.09|90.79|92.08|90.78|8
1655178480000|2022-06-14 03:48:00|92.08|90.78|92.17|90.87|92.17|90.87|92.08|90.78|8
1655178490000|2022-06-14 03:48:10|92.16|90.86|92.14|90.84|92.16|90.86|92.12|90.82|10
1655178500000|2022-06-14 03:48:20|92.15|90.85|92.2|90.9|92.2|90.9|92.15|90.85|8
1655178510000|2022-06-14 03:48:30|92.19|90.89|92.27|90.97|92.27|90.97|92.19|90.89|6
1655178520000|2022-06-14 03:48:40|92.28|90.98|92.27|90.97|92.28|90.98|92.26|90.96|4
1655178530000|2022-06-14 03:48:50|92.26|90.96|92.14|90.84|92.26|90.96|92.14|90.84|8
1655178540000|2022-06-14 03:49:00|92.13|90.83|92.02|90.72|92.13|90.83|91.99|90.69|15
1655178550000|2022-06-14 03:49:10|92.01|90.71|92.13|90.83|92.13|90.83|91.98|90.68|14
1655178560000|2022-06-14 03:49:20|92.12|90.82|92.24|90.94|92.26|90.96|92.12|90.82|12
1655178570000|2022-06-14 03:49:30|92.22|90.92|92.26|90.96|92.26|90.96|92.22|90.92|5
1655178580000|2022-06-14 03:49:40|92.27|90.97|92.34|91.04|92.39|91.09|92.27|90.97|20
1655178590000|2022-06-14 03:49:50|92.35|91.05|92.35|91.05|92.39|91.09|92.31|91.01|13
1655178600000|2022-06-14 03:50:00|92.34|91.04|92.35|91.05|92.37|91.07|92.34|91.04|6
1655178610000|2022-06-14 03:50:10|92.34|91.04|92.17|90.87|92.34|91.04|92.13|90.83|15
1655178620000|2022-06-14 03:50:20|92.19|90.89|92.19|90.89|92.19|90.89|92.17|90.87|3
1655178630000|2022-06-14 03:50:30|92.2|90.9|92.14|90.84|92.2|90.9|92.13|90.83|7
1655178640000|2022-06-14 03:50:40|92.13|90.83|92.16|90.86|92.16|90.86|92.13|90.83|4
1655178650000|2022-06-14 03:50:50|92.17|90.87|92.22|90.92|92.27|90.97|92.17|90.87|17
1655178660000|2022-06-14 03:51:00|92.21|90.91|92.2|90.9|92.21|90.91|92.19|90.89|4
1655178670000|2022-06-14 03:51:10|92.19|90.89|92.15|90.85|92.19|90.89|92.13|90.83|6
1655178680000|2022-06-14 03:51:20|92.12|90.82|92.18|90.88|92.18|90.88|92.12|90.82|7
1655178690000|2022-06-14 03:51:30|92.19|90.89|92.35|91.05|92.42|91.12|92.19|90.89|12
1655178700000|2022-06-14 03:51:40|92.34|91.04|92.23|90.93|92.38|91.08|92.21|90.91|17
1655178710000|2022-06-14 03:51:50|92.24|90.94|92.32|91.02|92.33|91.03|92.24|90.94|9
1655178720000|2022-06-14 03:52:00|92.3|91|92.33|91.03|92.36|91.06|92.3|91|7
1655178730000|2022-06-14 03:52:10|92.32|91.02|92.32|91.02|92.33|91.03|92.32|91.02|3
1655178740000|2022-06-14 03:52:20|92.33|91.03|92.38|91.08|92.38|91.08|92.32|91.02|7
1655178750000|2022-06-14 03:52:30|92.39|91.09|92.48|91.18|92.48|91.18|92.39|91.09|6
1655178760000|2022-06-14 03:52:40|92.49|91.19|92.47|91.17|92.49|91.19|92.44|91.14|9
1655178770000|2022-06-14 03:52:50|92.45|91.15|92.5|91.2|92.57|91.27|92.45|91.15|15
1655178780000|2022-06-14 03:53:00|92.51|91.21|92.51|91.21|92.51|91.21|92.5|91.2|3
1655178790000|2022-06-14 03:53:10|92.5|91.2|92.58|91.28|92.58|91.28|92.5|91.2|6
1655178800000|2022-06-14 03:53:20|92.57|91.27|92.49|91.19|92.57|91.27|92.48|91.18|10
1655178810000|2022-06-14 03:53:30|92.5|91.2|92.49|91.19|92.5|91.2|92.49|91.19|2
1655178820000|2022-06-14 03:53:40|92.5|91.2|92.45|91.15|92.5|91.2|92.45|91.15|4
1655178830000|2022-06-14 03:53:50|92.47|91.17|92.43|91.13|92.48|91.18|92.43|91.13|8
1655178840000|2022-06-14 03:54:00|92.44|91.14|92.51|91.21|92.52|91.22|92.41|91.11|13
1655178850000|2022-06-14 03:54:10|92.54|91.24|92.58|91.28|92.58|91.28|92.54|91.24|5
1655178860000|2022-06-14 03:54:20|92.59|91.29|92.59|91.29|92.59|91.29|92.59|91.29|1
1655178870000|2022-06-14 03:54:30|92.57|91.27|92.58|91.28|92.58|91.28|92.52|91.22|10
1655178880000|2022-06-14 03:54:40|92.59|91.29|92.64|91.34|92.66|91.36|92.59|91.29|9
1655178890000|2022-06-14 03:54:50|92.62|91.32|92.61|91.31|92.63|91.33|92.6|91.3|4
1655178900000|2022-06-14 03:55:00|92.62|91.32|92.76|91.46|92.77|91.47|92.61|91.31|20
1655178910000|2022-06-14 03:55:10|92.81|91.51|92.9|91.6|92.9|91.6|92.77|91.47|12
1655178920000|2022-06-14 03:55:20|92.89|91.59|92.96|91.66|92.96|91.66|92.89|91.59|13
1655178930000|2022-06-14 03:55:30|92.97|91.67|93.25|91.95|93.25|91.95|92.97|91.67|19
1655178940000|2022-06-14 03:55:40|93.24|91.94|93.13|91.83|93.24|91.94|93.13|91.83|11
1655178950000|2022-06-14 03:55:50|93.12|91.82|93.02|91.72|93.13|91.83|93.01|91.71|11
1655178960000|2022-06-14 03:56:00|93.05|91.75|92.88|91.58|93.07|91.77|92.88|91.58|18
1655178970000|2022-06-14 03:56:10|92.9|91.6|92.94|91.64|92.99|91.69|92.84|91.54|23
1655178980000|2022-06-14 03:56:20|92.93|91.63|92.84|91.54|92.93|91.63|92.84|91.54|12
1655178990000|2022-06-14 03:56:30|92.83|91.53|92.88|91.58|92.88|91.58|92.76|91.46|14
1655179000000|2022-06-14 03:56:40|92.87|91.57|92.84|91.54|92.89|91.59|92.83|91.53|11
1655179010000|2022-06-14 03:56:50|92.83|91.53|93.06|91.76|93.06|91.76|92.83|91.53|12
1655179020000|2022-06-14 03:57:00|93.07|91.77|92.99|91.69|93.07|91.77|92.98|91.68|10
1655179030000|2022-06-14 03:57:10|93|91.7|93.07|91.77|93.1|91.8|92.99|91.69|16
1655179040000|2022-06-14 03:57:20|93.12|91.82|93.18|91.88|93.21|91.91|93.12|91.82|11
1655179050000|2022-06-14 03:57:30|93.19|91.89|93.17|91.87|93.2|91.9|93.14|91.84|5
1655179060000|2022-06-14 03:57:40|93.14|91.84|93.06|91.76|93.18|91.88|93.05|91.75|9
1655179070000|2022-06-14 03:57:50|93.07|91.77|93.26|91.96|93.26|91.96|93.07|91.77|19
1655179080000|2022-06-14 03:58:00|93.27|91.97|93.21|91.91|93.34|92.04|93.18|91.88|16
1655179090000|2022-06-14 03:58:10|93.19|91.89|93.12|91.82|93.21|91.91|93.12|91.82|16
1655179100000|2022-06-14 03:58:20|93.11|91.81|93.09|91.79|93.11|91.81|93.08|91.78|6
1655179110000|2022-06-14 03:58:30|93.11|91.81|92.9|91.6|93.11|91.81|92.9|91.6|12
1655179120000|2022-06-14 03:58:40|92.91|91.61|92.83|91.53|92.91|91.61|92.8|91.5|17
1655179130000|2022-06-14 03:58:50|92.81|91.51|92.79|91.49|92.85|91.55|92.78|91.48|14
1655179140000|2022-06-14 03:59:00|92.8|91.5|92.84|91.54|92.92|91.62|92.79|91.49|17
1655179150000|2022-06-14 03:59:10|92.85|91.55|92.87|91.57|92.89|91.59|92.85|91.55|7
1655179160000|2022-06-14 03:59:20|92.88|91.58|92.88|91.58|92.88|91.58|92.87|91.57|3
1655179170000|2022-06-14 03:59:30|92.89|91.59|92.93|91.63|92.94|91.64|92.89|91.59|9
1655179180000|2022-06-14 03:59:40|92.94|91.64|92.97|91.67|92.98|91.68|92.91|91.61|9
1655179190000|2022-06-14 03:59:50|92.96|91.66|92.91|91.61|92.96|91.66|92.91|91.61|7
1655179200000|2022-06-14 04:00:00|92.95|91.65|93.05|91.75|93.05|91.75|92.85|91.55|21
1655179210000|2022-06-14 04:00:10|93.06|91.76|92.98|91.68|93.06|91.76|92.95|91.65|18
1655179220000|2022-06-14 04:00:20|92.96|91.66|92.93|91.63|92.96|91.66|92.92|91.62|9
1655179230000|2022-06-14 04:00:30|92.92|91.62|93.06|91.76|93.12|91.82|92.87|91.57|18
1655179240000|2022-06-14 04:00:40|93.07|91.77|93.02|91.72|93.09|91.79|93.01|91.71|9
1655179250000|2022-06-14 04:00:50|93.01|91.71|93.03|91.73|93.04|91.74|92.97|91.67|10
1655179260000|2022-06-14 04:01:00|93|91.7|92.93|91.63|93.01|91.71|92.92|91.62|13
1655179280000|2022-06-14 04:01:20|92.97|91.67|92.99|91.69|92.99|91.69|92.97|91.67|2
1655179290000|2022-06-14 04:01:30|92.98|91.68|92.96|91.66|93|91.7|92.92|91.62|14
1655179300000|2022-06-14 04:01:40|92.97|91.67|93.06|91.76|93.06|91.76|92.96|91.66|11
1655179310000|2022-06-14 04:01:50|93.05|91.75|93.24|91.94|93.24|91.94|93.05|91.75|12
1655179320000|2022-06-14 04:02:00|93.28|91.98|93.8|92.5|93.86|92.56|93.27|91.97|28
1655179330000|2022-06-14 04:02:10|93.77|92.47|93.63|92.33|93.77|92.47|93.61|92.31|20
1655179340000|2022-06-14 04:02:20|93.62|92.32|93.59|92.29|93.62|92.32|93.52|92.22|13
1655179350000|2022-06-14 04:02:30|93.6|92.3|93.54|92.24|93.63|92.33|93.51|92.21|10
1655179360000|2022-06-14 04:02:40|93.53|92.23|93.49|92.19|93.56|92.26|93.49|92.19|14
1655179370000|2022-06-14 04:02:50|93.5|92.2|93.59|92.29|93.59|92.29|93.5|92.2|7
1655179380000|2022-06-14 04:03:00|93.6|92.3|93.8|92.5|93.8|92.5|93.6|92.3|11
1655179390000|2022-06-14 04:03:10|93.75|92.45|93.74|92.44|93.82|92.52|93.73|92.43|19
1655179400000|2022-06-14 04:03:20|93.75|92.45|93.85|92.55|93.85|92.55|93.75|92.45|11
1655179410000|2022-06-14 04:03:30|93.89|92.59|93.74|92.44|93.89|92.59|93.73|92.43|15
1655179420000|2022-06-14 04:03:40|93.75|92.45|93.83|92.53|93.83|92.53|93.72|92.42|7
1655179430000|2022-06-14 04:03:50|93.84|92.54|93.9|92.6|93.95|92.65|93.84|92.54|13
1655179440000|2022-06-14 04:04:00|93.91|92.61|93.95|92.65|93.95|92.65|93.82|92.52|15
1655179450000|2022-06-14 04:04:10|93.96|92.66|94.13|92.83|94.14|92.84|93.96|92.66|18
1655179460000|2022-06-14 04:04:20|94.12|92.82|94.15|92.85|94.15|92.85|94.01|92.71|19
1655179470000|2022-06-14 04:04:30|94.16|92.86|93.98|92.68|94.21|92.91|93.98|92.68|18
1655179480000|2022-06-14 04:04:40|93.96|92.66|93.93|92.63|93.96|92.66|93.8|92.5|12
1655179490000|2022-06-14 04:04:50|93.94|92.64|93.89|92.59|93.94|92.64|93.89|92.59|5
1655179500000|2022-06-14 04:05:00|93.9|92.6|93.83|92.53|94.01|92.71|93.83|92.53|22
1655179510000|2022-06-14 04:05:10|93.84|92.54|93.64|92.34|93.84|92.54|93.64|92.34|12
1655179520000|2022-06-14 04:05:20|93.62|92.32|93.57|92.27|93.64|92.34|93.51|92.21|14
1655179530000|2022-06-14 04:05:30|93.58|92.28|93.54|92.24|93.62|92.32|93.53|92.23|10
1655179540000|2022-06-14 04:05:40|93.55|92.25|93.61|92.31|93.61|92.31|93.55|92.25|6
1655179550000|2022-06-14 04:05:50|93.6|92.3|93.77|92.47|93.77|92.47|93.6|92.3|8
1655179560000|2022-06-14 04:06:00|93.78|92.48|93.77|92.47|93.8|92.5|93.72|92.42|18
1655179570000|2022-06-14 04:06:10|93.79|92.49|93.93|92.63|93.93|92.63|93.79|92.49|10
1655179580000|2022-06-14 04:06:20|93.94|92.64|93.82|92.52|93.94|92.64|93.82|92.52|8
1655179590000|2022-06-14 04:06:30|93.8|92.5|93.8|92.5|93.8|92.5|93.73|92.43|8
1655179600000|2022-06-14 04:06:40|93.81|92.51|93.74|92.44|93.82|92.52|93.74|92.44|8
1655179610000|2022-06-14 04:06:50|93.73|92.43|93.8|92.5|93.8|92.5|93.72|92.42|8
1655179620000|2022-06-14 04:07:00|93.81|92.51|93.73|92.43|93.81|92.51|93.73|92.43|4
1655179630000|2022-06-14 04:07:10|93.72|92.42|93.72|92.42|93.75|92.45|93.72|92.42|8
1655179640000|2022-06-14 04:07:20|93.71|92.41|93.71|92.41|93.73|92.43|93.7|92.4|8
1655179650000|2022-06-14 04:07:30|93.7|92.4|93.5|92.2|93.71|92.41|93.5|92.2|12
1655179660000|2022-06-14 04:07:40|93.48|92.18|93.47|92.17|93.48|92.18|93.4|92.1|15
1655179670000|2022-06-14 04:07:50|93.46|92.16|93.54|92.24|93.54|92.24|93.43|92.13|13
1655179680000|2022-06-14 04:08:00|93.53|92.23|93.42|92.12|93.53|92.23|93.42|92.12|7
1655179690000|2022-06-14 04:08:10|93.41|92.11|93.35|92.05|93.41|92.11|93.32|92.02|11
1655179700000|2022-06-14 04:08:20|93.34|92.04|93.34|92.04|93.34|92.04|93.34|92.04|1
1655179710000|2022-06-14 04:08:30|93.33|92.03|93.42|92.12|93.42|92.12|93.32|92.02|12
1655179720000|2022-06-14 04:08:40|93.41|92.11|93.33|92.03|93.41|92.11|93.33|92.03|6
1655179730000|2022-06-14 04:08:50|93.34|92.04|93.31|92.01|93.34|92.04|93.31|92.01|4
1655179740000|2022-06-14 04:09:00|93.32|92.02|93.16|91.86|93.32|92.02|93.15|91.85|10
1655179750000|2022-06-14 04:09:10|93.15|91.85|93.17|91.87|93.18|91.88|93.15|91.85|9
1655179760000|2022-06-14 04:09:20|93.16|91.86|93.09|91.79|93.16|91.86|93.04|91.74|13
1655179770000|2022-06-14 04:09:30|93.06|91.76|93.13|91.83|93.13|91.83|93.06|91.76|7
1655179780000|2022-06-14 04:09:40|93.16|91.86|93.11|91.81|93.18|91.88|93.11|91.81|11
1655179790000|2022-06-14 04:09:50|93.12|91.82|93.04|91.74|93.14|91.84|93.04|91.74|10
1655179800000|2022-06-14 04:10:00|93.05|91.75|93.02|91.72|93.05|91.75|93.02|91.72|4
1655179810000|2022-06-14 04:10:10|93.01|91.71|93.04|91.74|93.09|91.79|93.01|91.71|8
1655179820000|2022-06-14 04:10:20|93.06|91.76|93.05|91.75|93.06|91.76|92.97|91.67|13
1655179830000|2022-06-14 04:10:30|93.06|91.76|93.09|91.79|93.09|91.79|93.06|91.76|3
1655179840000|2022-06-14 04:10:40|93.08|91.78|92.98|91.68|93.08|91.78|92.98|91.68|8
1655179850000|2022-06-14 04:10:50|92.97|91.67|92.93|91.63|92.97|91.67|92.93|91.63|5
1655179860000|2022-06-14 04:11:00|92.92|91.62|92.91|91.61|92.99|91.69|92.9|91.6|9
1655179870000|2022-06-14 04:11:10|92.9|91.6|92.92|91.62|92.93|91.63|92.9|91.6|7
1655179880000|2022-06-14 04:11:20|92.91|91.61|92.87|91.57|92.91|91.61|92.83|91.53|6
1655179890000|2022-06-14 04:11:30|92.88|91.58|92.89|91.59|92.91|91.61|92.88|91.58|4
1655179900000|2022-06-14 04:11:40|92.9|91.6|92.95|91.65|92.95|91.65|92.89|91.59|6
1655179910000|2022-06-14 04:11:50|92.94|91.64|92.94|91.64|92.97|91.67|92.94|91.64|7
1655179920000|2022-06-14 04:12:00|92.95|91.65|92.93|91.63|93|91.7|92.93|91.63|12
1655179930000|2022-06-14 04:12:10|92.92|91.62|92.93|91.63|92.94|91.64|92.91|91.61|12
1655179940000|2022-06-14 04:12:20|92.95|91.65|92.92|91.62|92.99|91.69|92.9|91.6|14
1655179950000|2022-06-14 04:12:30|92.95|91.65|93.02|91.72|93.03|91.73|92.93|91.63|12
1655179960000|2022-06-14 04:12:40|93.01|91.71|93.01|91.71|93.01|91.71|93.01|91.71|1
1655179970000|2022-06-14 04:12:50|93.02|91.72|92.93|91.63|93.02|91.72|92.93|91.63|5
1655179980000|2022-06-14 04:13:00|92.92|91.62|92.82|91.52|92.92|91.62|92.82|91.52|6
1655179990000|2022-06-14 04:13:10|92.81|91.51|92.89|91.59|92.89|91.59|92.81|91.51|4
1655180000000|2022-06-14 04:13:20|92.9|91.6|92.83|91.53|92.92|91.62|92.83|91.53|16
1655180010000|2022-06-14 04:13:30|92.84|91.54|92.9|91.6|92.91|91.61|92.84|91.54|6
1655180020000|2022-06-14 04:13:40|92.88|91.58|92.81|91.51|92.9|91.6|92.81|91.51|8
1655180030000|2022-06-14 04:13:50|92.8|91.5|92.73|91.43|92.8|91.5|92.71|91.41|8
1655180040000|2022-06-14 04:14:00|92.72|91.42|92.46|91.16|92.72|91.42|92.46|91.16|17
1655180050000|2022-06-14 04:14:10|92.48|91.18|92.56|91.26|92.56|91.26|92.48|91.18|8
1655180060000|2022-06-14 04:14:20|92.54|91.24|92.52|91.22|92.54|91.24|92.52|91.22|3
1655180070000|2022-06-14 04:14:30|92.51|91.21|92.51|91.21|92.51|91.21|92.51|91.21|1
1655180080000|2022-06-14 04:14:40|92.53|91.23|92.44|91.14|92.53|91.23|92.44|91.14|6
1655180090000|2022-06-14 04:14:50|92.45|91.15|92.54|91.24|92.56|91.26|92.45|91.15|9
1655180100000|2022-06-14 04:15:00|92.53|91.23|92.55|91.25|92.55|91.25|92.53|91.23|3
1655180110000|2022-06-14 04:15:10|92.56|91.26|92.42|91.12|92.57|91.27|92.42|91.12|8
1655180120000|2022-06-14 04:15:20|92.41|91.11|92.33|91.03|92.41|91.11|92.27|90.97|16
1655180130000|2022-06-14 04:15:30|92.34|91.04|92.31|91.01|92.34|91.04|92.31|91.01|8
1655180140000|2022-06-14 04:15:40|92.32|91.02|92.18|90.88|92.32|91.02|92.16|90.86|13
1655180150000|2022-06-14 04:15:50|92.19|90.89|92.25|90.95|92.28|90.98|92.19|90.89|10
1655180160000|2022-06-14 04:16:00|92.24|90.94|92.23|90.93|92.29|90.99|92.23|90.93|15
1655180170000|2022-06-14 04:16:10|92.22|90.92|92.15|90.85|92.24|90.94|92.15|90.85|15
1655180180000|2022-06-14 04:16:20|92.14|90.84|92.13|90.83|92.23|90.93|92.13|90.83|13
1655180190000|2022-06-14 04:16:30|92.12|90.82|92.02|90.72|92.12|90.82|92.01|90.71|16
1655180200000|2022-06-14 04:16:40|92.01|90.71|92.11|90.81|92.12|90.82|92|90.7|15
1655180210000|2022-06-14 04:16:50|92.1|90.8|92.07|90.77|92.1|90.8|92|90.7|13
1655180220000|2022-06-14 04:17:00|92.08|90.78|92.03|90.73|92.13|90.83|92.02|90.72|20
1655180230000|2022-06-14 04:17:10|92.06|90.76|92.04|90.74|92.09|90.79|92.03|90.73|19
1655180240000|2022-06-14 04:17:20|92.03|90.73|91.94|90.64|92.03|90.73|91.94|90.64|13
1655180250000|2022-06-14 04:17:30|91.96|90.66|91.98|90.68|92.02|90.72|91.95|90.65|11
1655180260000|2022-06-14 04:17:40|91.97|90.67|91.94|90.64|91.97|90.67|91.91|90.61|8
1655180270000|2022-06-14 04:17:50|91.95|90.65|91.94|90.64|92.01|90.71|91.94|90.64|9
1655180280000|2022-06-14 04:18:00|91.96|90.66|91.92|90.62|91.97|90.67|91.92|90.62|11
1655180290000|2022-06-14 04:18:10|91.91|90.61|91.86|90.56|91.95|90.65|91.86|90.56|11
1655180300000|2022-06-14 04:18:20|91.91|90.61|91.94|90.64|91.97|90.67|91.91|90.61|12
1655180310000|2022-06-14 04:18:30|91.93|90.63|91.99|90.69|92|90.7|91.93|90.63|6
1655180320000|2022-06-14 04:18:40|92.01|90.71|92.05|90.75|92.05|90.75|92.01|90.71|7
1655180330000|2022-06-14 04:18:50|92.04|90.74|92.06|90.76|92.06|90.76|92.04|90.74|3
1655180340000|2022-06-14 04:19:00|92.08|90.78|92.06|90.76|92.1|90.8|92.06|90.76|10
1655180350000|2022-06-14 04:19:10|92.04|90.74|92.05|90.75|92.05|90.75|92.02|90.72|5
1655180360000|2022-06-14 04:19:20|92.03|90.73|92|90.7|92.03|90.73|91.99|90.69|6
1655180370000|2022-06-14 04:19:30|91.99|90.69|92|90.7|92|90.7|91.94|90.64|11
1655180380000|2022-06-14 04:19:40|91.99|90.69|91.81|90.51|91.99|90.69|91.77|90.47|17
1655180390000|2022-06-14 04:19:50|91.79|90.49|91.82|90.52|91.91|90.61|91.78|90.48|25
1655180400000|2022-06-14 04:20:00|91.81|90.51|91.74|90.44|91.84|90.54|91.73|90.43|17
1655180410000|2022-06-14 04:20:10|91.75|90.45|91.92|90.62|91.94|90.64|91.75|90.45|17
1655180420000|2022-06-14 04:20:20|91.94|90.64|91.85|90.55|91.99|90.69|91.85|90.55|15
1655180430000|2022-06-14 04:20:30|91.9|90.6|91.87|90.57|91.9|90.6|91.87|90.57|8
1655180440000|2022-06-14 04:20:40|91.88|90.58|91.9|90.6|91.9|90.6|91.87|90.57|9
1655180450000|2022-06-14 04:20:50|91.88|90.58|91.87|90.57|91.9|90.6|91.86|90.56|8
1655180460000|2022-06-14 04:21:00|91.88|90.58|91.94|90.64|91.94|90.64|91.87|90.57|7
1655180470000|2022-06-14 04:21:10|91.95|90.65|91.75|90.45|91.98|90.68|91.74|90.44|19
1655180480000|2022-06-14 04:21:20|91.74|90.44|91.71|90.41|91.75|90.45|91.71|90.41|8
1655180490000|2022-06-14 04:21:30|91.68|90.38|91.49|90.19|91.68|90.38|91.49|90.19|11
1655180500000|2022-06-14 04:21:40|91.48|90.18|91.59|90.29|91.59|90.29|91.4|90.1|19
1655180510000|2022-06-14 04:21:50|91.6|90.3|91.53|90.23|91.6|90.3|91.51|90.21|10
1655180520000|2022-06-14 04:22:00|91.55|90.25|91.58|90.28|91.58|90.28|91.55|90.25|4
1655180540000|2022-06-14 04:22:20|91.56|90.26|91.65|90.35|91.67|90.37|91.52|90.22|13
1655180550000|2022-06-14 04:22:30|91.64|90.34|91.64|90.34|91.64|90.34|91.64|90.34|1
1655180560000|2022-06-14 04:22:40|91.63|90.33|91.62|90.32|91.63|90.33|91.62|90.32|2
1655180570000|2022-06-14 04:22:50|91.59|90.29|91.58|90.28|91.6|90.3|91.55|90.25|6
1655180580000|2022-06-14 04:23:00|91.59|90.29|91.61|90.31|91.66|90.36|91.59|90.29|8
1655180590000|2022-06-14 04:23:10|91.6|90.3|91.63|90.33|91.63|90.33|91.6|90.3|4
1655180600000|2022-06-14 04:23:20|91.64|90.34|91.66|90.36|91.66|90.36|91.64|90.34|3
1655180620000|2022-06-14 04:23:40|91.65|90.35|91.65|90.35|91.65|90.35|91.65|90.35|1
1655180630000|2022-06-14 04:23:50|91.66|90.36|91.67|90.37|91.67|90.37|91.66|90.36|2
1655180640000|2022-06-14 04:24:00|91.66|90.36|91.67|90.37|91.67|90.37|91.66|90.36|2
1655180650000|2022-06-14 04:24:10|91.66|90.36|91.77|90.47|91.77|90.47|91.66|90.36|6
1655180660000|2022-06-14 04:24:20|91.76|90.46|91.91|90.61|91.91|90.61|91.71|90.41|19
1655180670000|2022-06-14 04:24:30|91.9|90.6|91.91|90.61|91.91|90.61|91.9|90.6|2
1655180680000|2022-06-14 04:24:40|91.92|90.62|92|90.7|92|90.7|91.92|90.62|9
1655180690000|2022-06-14 04:24:50|91.99|90.69|91.88|90.58|91.99|90.69|91.88|90.58|9
1655180700000|2022-06-14 04:25:00|91.89|90.59|91.93|90.63|91.93|90.63|91.89|90.59|7
1655180710000|2022-06-14 04:25:10|91.92|90.62|91.92|90.62|91.93|90.63|91.92|90.62|3
1655180720000|2022-06-14 04:25:20|91.91|90.61|91.94|90.64|91.95|90.65|91.91|90.61|5
1655180730000|2022-06-14 04:25:30|91.93|90.63|91.95|90.65|91.96|90.66|91.93|90.63|5
1655180740000|2022-06-14 04:25:40|91.98|90.68|91.99|90.69|92.01|90.71|91.94|90.64|6
1655180750000|2022-06-14 04:25:50|92.02|90.72|92.03|90.73|92.1|90.8|92.02|90.72|11
1655180770000|2022-06-14 04:26:10|92.01|90.71|91.95|90.65|92.01|90.71|91.92|90.62|14
1655180780000|2022-06-14 04:26:20|91.93|90.63|91.89|90.59|91.97|90.67|91.89|90.59|8
1655180790000|2022-06-14 04:26:30|91.9|90.6|91.92|90.62|91.92|90.62|91.9|90.6|3
1655180810000|2022-06-14 04:26:50|91.93|90.63|91.93|90.63|91.93|90.63|91.92|90.62|3
1655180820000|2022-06-14 04:27:00|91.94|90.64|91.95|90.65|91.95|90.65|91.94|90.64|2
1655180830000|2022-06-14 04:27:10|91.99|90.69|91.92|90.62|92.03|90.73|91.92|90.62|11
1655180840000|2022-06-14 04:27:20|91.93|90.63|91.71|90.41|91.93|90.63|91.71|90.41|17
1655180850000|2022-06-14 04:27:30|91.67|90.37|91.58|90.28|91.67|90.37|91.56|90.26|12
1655180860000|2022-06-14 04:27:40|91.56|90.26|91.55|90.25|91.56|90.26|91.53|90.23|5
1655180870000|2022-06-14 04:27:50|91.6|90.3|91.52|90.22|91.6|90.3|91.52|90.22|11
1655180880000|2022-06-14 04:28:00|91.53|90.23|91.57|90.27|91.57|90.27|91.53|90.23|3
1655180890000|2022-06-14 04:28:10|91.58|90.28|91.65|90.35|91.65|90.35|91.58|90.28|6
1655180900000|2022-06-14 04:28:20|91.64|90.34|91.66|90.36|91.67|90.37|91.64|90.34|5
1655180910000|2022-06-14 04:28:30|91.65|90.35|91.66|90.36|91.66|90.36|91.62|90.32|9
1655180920000|2022-06-14 04:28:40|91.67|90.37|91.66|90.36|91.67|90.37|91.65|90.35|3
1655180930000|2022-06-14 04:28:50|91.67|90.37|91.68|90.38|91.68|90.38|91.67|90.37|2
1655180940000|2022-06-14 04:29:00|91.69|90.39|91.67|90.37|91.69|90.39|91.67|90.37|3
1655180950000|2022-06-14 04:29:10|91.65|90.35|91.65|90.35|91.65|90.35|91.65|90.35|1
1655180960000|2022-06-14 04:29:20|91.64|90.34|91.54|90.24|91.64|90.34|91.52|90.22|10
1655180970000|2022-06-14 04:29:30|91.55|90.25|91.58|90.28|91.58|90.28|91.55|90.25|4
1655180990000|2022-06-14 04:29:50|91.6|90.3|91.6|90.3|91.6|90.3|91.6|90.3|1
1655181000000|2022-06-14 04:30:00|91.61|90.31|91.53|90.23|91.64|90.34|91.53|90.23|11
1655181010000|2022-06-14 04:30:10|91.54|90.24|91.54|90.24|91.55|90.25|91.51|90.21|11
1655181020000|2022-06-14 04:30:20|91.56|90.26|91.66|90.36|91.67|90.37|91.56|90.26|11
1655181030000|2022-06-14 04:30:30|91.65|90.35|91.6|90.3|91.65|90.35|91.6|90.3|8
1655181040000|2022-06-14 04:30:40|91.58|90.28|91.53|90.23|91.58|90.28|91.51|90.21|9
1655181050000|2022-06-14 04:30:50|91.52|90.22|91.5|90.2|91.52|90.22|91.5|90.2|5
1655181060000|2022-06-14 04:31:00|91.49|90.19|91.49|90.19|91.49|90.19|91.49|90.19|1
1655181070000|2022-06-14 04:31:10|91.48|90.18|91.29|89.99|91.48|90.18|91.29|89.99|10
1655181080000|2022-06-14 04:31:20|91.3|90|91.27|89.97|91.3|90|91.23|89.93|11
1655181090000|2022-06-14 04:31:30|91.28|89.98|91.35|90.05|91.35|90.05|91.28|89.98|7
1655181100000|2022-06-14 04:31:40|91.36|90.06|91.43|90.13|91.44|90.14|91.36|90.06|8
1655181110000|2022-06-14 04:31:50|91.42|90.12|91.43|90.13|91.45|90.15|91.42|90.12|5
1655181120000|2022-06-14 04:32:00|91.41|90.11|91.39|90.09|91.42|90.12|91.39|90.09|4
1655181130000|2022-06-14 04:32:10|91.4|90.1|91.44|90.14|91.46|90.16|91.4|90.1|7
1655181140000|2022-06-14 04:32:20|91.45|90.15|91.47|90.17|91.47|90.17|91.45|90.15|3
1655181150000|2022-06-14 04:32:30|91.48|90.18|91.42|90.12|91.49|90.19|91.4|90.1|11
1655181190000|2022-06-14 04:33:10|91.44|90.14|91.48|90.18|91.48|90.18|91.44|90.14|3
1655181200000|2022-06-14 04:33:20|91.47|90.17|91.44|90.14|91.47|90.17|91.44|90.14|3
1655181210000|2022-06-14 04:33:30|91.43|90.13|91.45|90.15|91.45|90.15|91.42|90.12|4
1655181220000|2022-06-14 04:33:40|91.47|90.17|91.49|90.19|91.49|90.19|91.46|90.16|5
1655181230000|2022-06-14 04:33:50|91.48|90.18|91.53|90.23|91.59|90.29|91.48|90.18|10
1655181240000|2022-06-14 04:34:00|91.54|90.24|91.57|90.27|91.58|90.28|91.53|90.23|13
1655181250000|2022-06-14 04:34:10|91.56|90.26|91.54|90.24|91.57|90.27|91.54|90.24|7
1655181260000|2022-06-14 04:34:20|91.56|90.26|91.6|90.3|91.61|90.31|91.55|90.25|7
1655181270000|2022-06-14 04:34:30|91.65|90.35|91.65|90.35|91.65|90.35|91.64|90.34|3
1655181280000|2022-06-14 04:34:40|91.66|90.36|91.9|90.6|91.9|90.6|91.66|90.36|10
1655181290000|2022-06-14 04:34:50|91.91|90.61|91.88|90.58|91.93|90.63|91.88|90.58|9
1655181300000|2022-06-14 04:35:00|91.87|90.57|92.03|90.73|92.03|90.73|91.87|90.57|14
1655181310000|2022-06-14 04:35:10|92.02|90.72|91.82|90.52|92.07|90.77|91.82|90.52|19
1655181320000|2022-06-14 04:35:20|91.79|90.49|91.83|90.53|91.86|90.56|91.79|90.49|8
1655181330000|2022-06-14 04:35:30|91.84|90.54|91.79|90.49|91.85|90.55|91.79|90.49|10
1655181340000|2022-06-14 04:35:40|91.81|90.51|91.8|90.5|91.81|90.51|91.78|90.48|4
1655181350000|2022-06-14 04:35:50|91.79|90.49|91.81|90.51|91.81|90.51|91.79|90.49|4
1655181360000|2022-06-14 04:36:00|91.8|90.5|91.71|90.41|91.8|90.5|91.71|90.41|8
1655181370000|2022-06-14 04:36:10|91.67|90.37|91.8|90.5|91.8|90.5|91.67|90.37|15
1655181380000|2022-06-14 04:36:20|91.79|90.49|91.78|90.48|91.79|90.49|91.78|90.48|2
1655181390000|2022-06-14 04:36:30|91.8|90.5|91.81|90.51|91.81|90.51|91.78|90.48|8
1655181400000|2022-06-14 04:36:40|91.84|90.54|91.87|90.57|91.87|90.57|91.84|90.54|6
1655181410000|2022-06-14 04:36:50|91.88|90.58|91.71|90.41|91.88|90.58|91.71|90.41|16
1655181420000|2022-06-14 04:37:00|91.72|90.42|91.73|90.43|91.75|90.45|91.71|90.41|6
1655181430000|2022-06-14 04:37:10|91.72|90.42|91.83|90.53|91.83|90.53|91.72|90.42|12
1655181440000|2022-06-14 04:37:20|91.84|90.54|91.92|90.62|91.93|90.63|91.82|90.52|8
1655181450000|2022-06-14 04:37:30|91.93|90.63|92.03|90.73|92.04|90.74|91.93|90.63|8
1655181460000|2022-06-14 04:37:40|92.05|90.75|92.04|90.74|92.05|90.75|92.03|90.73|4
1655181470000|2022-06-14 04:37:50|92.07|90.77|92.08|90.78|92.09|90.79|92.01|90.71|15
1655181480000|2022-06-14 04:38:00|92.07|90.77|91.9|90.6|92.07|90.77|91.9|90.6|8
1655181490000|2022-06-14 04:38:10|91.92|90.62|92.02|90.72|92.02|90.72|91.92|90.62|10
1655181500000|2022-06-14 04:38:20|92.03|90.73|92.04|90.74|92.05|90.75|92.03|90.73|8
1655181510000|2022-06-14 04:38:30|92.05|90.75|92.03|90.73|92.05|90.75|92.03|90.73|3
1655181520000|2022-06-14 04:38:40|92.02|90.72|92.03|90.73|92.03|90.73|92.02|90.72|4
1655181540000|2022-06-14 04:39:00|92.02|90.72|92.01|90.71|92.02|90.72|91.99|90.69|6
1655181550000|2022-06-14 04:39:10|92.03|90.73|92.04|90.74|92.04|90.74|92.03|90.73|2
1655181560000|2022-06-14 04:39:20|92.05|90.75|92.07|90.77|92.07|90.77|92.05|90.75|5
1655181570000|2022-06-14 04:39:30|92.08|90.78|92.11|90.81|92.11|90.81|92.07|90.77|4
1655181580000|2022-06-14 04:39:40|92.1|90.8|92.09|90.79|92.1|90.8|92.08|90.78|7
1655181590000|2022-06-14 04:39:50|92.08|90.78|92.04|90.74|92.08|90.78|92.04|90.74|4
1655181600000|2022-06-14 04:40:00|92.02|90.72|91.98|90.68|92.03|90.73|91.98|90.68|8
1655181610000|2022-06-14 04:40:10|91.97|90.67|92.04|90.74|92.04|90.74|91.94|90.64|18
1655181620000|2022-06-14 04:40:20|92.05|90.75|92.12|90.82|92.13|90.83|92.04|90.74|12
1655181630000|2022-06-14 04:40:30|92.11|90.81|92.18|90.88|92.18|90.88|92.1|90.8|6
1655181640000|2022-06-14 04:40:40|92.19|90.89|92.18|90.88|92.19|90.89|92.15|90.85|7
1655181650000|2022-06-14 04:40:50|92.17|90.87|92.03|90.73|92.21|90.91|92.02|90.72|17
1655181660000|2022-06-14 04:41:00|91.99|90.69|92.15|90.85|92.15|90.85|91.98|90.68|21
1655181670000|2022-06-14 04:41:10|92.16|90.86|92.19|90.89|92.2|90.9|92.16|90.86|6
1655181680000|2022-06-14 04:41:20|92.18|90.88|92.07|90.77|92.18|90.88|92.07|90.77|6
1655181690000|2022-06-14 04:41:30|92.09|90.79|92.03|90.73|92.09|90.79|92.03|90.73|7
1655181700000|2022-06-14 04:41:40|92.02|90.72|91.93|90.63|92.02|90.72|91.93|90.63|6
1655181720000|2022-06-14 04:42:00|91.92|90.62|91.88|90.58|91.92|90.62|91.88|90.58|6
1655181730000|2022-06-14 04:42:10|91.89|90.59|91.82|90.52|91.89|90.59|91.79|90.49|10
1655181740000|2022-06-14 04:42:20|91.81|90.51|91.92|90.62|91.92|90.62|91.81|90.51|8
1655181750000|2022-06-14 04:42:30|91.93|90.63|91.97|90.67|91.98|90.68|91.93|90.63|8
1655181760000|2022-06-14 04:42:40|91.92|90.62|91.93|90.63|91.93|90.63|91.89|90.59|8
1655181770000|2022-06-14 04:42:50|91.94|90.64|91.94|90.64|91.94|90.64|91.94|90.64|1
1655181780000|2022-06-14 04:43:00|91.95|90.65|92.01|90.71|92.01|90.71|91.94|90.64|9
1655181790000|2022-06-14 04:43:10|92.02|90.72|92.08|90.78|92.09|90.79|92.01|90.71|12
1655181800000|2022-06-14 04:43:20|92.1|90.8|92.14|90.84|92.15|90.85|92.1|90.8|5
1655181810000|2022-06-14 04:43:30|92.15|90.85|92.14|90.84|92.15|90.85|92.14|90.84|2
1655181820000|2022-06-14 04:43:40|92.12|90.82|91.94|90.64|92.12|90.82|91.94|90.64|10
1655181830000|2022-06-14 04:43:50|91.93|90.63|91.92|90.62|91.93|90.63|91.92|90.62|2
1655181840000|2022-06-14 04:44:00|91.88|90.58|91.85|90.55|91.92|90.62|91.85|90.55|7
1655181850000|2022-06-14 04:44:10|91.84|90.54|91.87|90.57|91.89|90.59|91.8|90.5|12
1655181860000|2022-06-14 04:44:20|91.88|90.58|91.92|90.62|91.94|90.64|91.88|90.58|11
1655181870000|2022-06-14 04:44:30|91.91|90.61|91.86|90.56|91.92|90.62|91.85|90.55|8
1655181880000|2022-06-14 04:44:40|91.85|90.55|91.86|90.56|91.88|90.58|91.83|90.53|9
1655181890000|2022-06-14 04:44:50|91.85|90.55|91.78|90.48|91.85|90.55|91.78|90.48|10
1655181900000|2022-06-14 04:45:00|91.77|90.47|91.9|90.6|91.91|90.61|91.77|90.47|14
1655181910000|2022-06-14 04:45:10|91.89|90.59|91.87|90.57|91.9|90.6|91.86|90.56|6
1655181920000|2022-06-14 04:45:20|91.89|90.59|92.02|90.72|92.03|90.73|91.88|90.58|12
1655181930000|2022-06-14 04:45:30|92.03|90.73|91.97|90.67|92.03|90.73|91.97|90.67|10
1655181940000|2022-06-14 04:45:40|91.96|90.66|92.02|90.72|92.04|90.74|91.96|90.66|7
1655181950000|2022-06-14 04:45:50|91.97|90.67|92.01|90.71|92.01|90.71|91.96|90.66|7
1655181960000|2022-06-14 04:46:00|92.04|90.74|92.03|90.73|92.04|90.74|92.03|90.73|2
1655181970000|2022-06-14 04:46:10|92.04|90.74|92.12|90.82|92.12|90.82|92.04|90.74|5
1655181980000|2022-06-14 04:46:20|92.11|90.81|92.06|90.76|92.11|90.81|92.06|90.76|2
1655181990000|2022-06-14 04:46:30|92.08|90.78|92.08|90.78|92.11|90.81|92.06|90.76|4
1655182000000|2022-06-14 04:46:40|92.07|90.77|92.01|90.71|92.07|90.77|92.01|90.71|8
1655182010000|2022-06-14 04:46:50|92|90.7|91.93|90.63|92|90.7|91.93|90.63|8
1655182020000|2022-06-14 04:47:00|91.94|90.64|91.94|90.64|91.94|90.64|91.94|90.64|1
1655182030000|2022-06-14 04:47:10|91.95|90.65|92.11|90.81|92.13|90.83|91.95|90.65|14
1655182040000|2022-06-14 04:47:20|92.1|90.8|92.04|90.74|92.11|90.81|92.01|90.71|10
1655182050000|2022-06-14 04:47:30|92.03|90.73|92.03|90.73|92.03|90.73|92|90.7|5
1655182060000|2022-06-14 04:47:40|92.04|90.74|92.04|90.74|92.04|90.74|92.04|90.74|1
1655182070000|2022-06-14 04:47:50|92.1|90.8|92.09|90.79|92.1|90.8|92.08|90.78|4
1655182080000|2022-06-14 04:48:00|92.08|90.78|92.09|90.79|92.11|90.81|92.07|90.77|8
1655182090000|2022-06-14 04:48:10|92.16|90.86|92.15|90.85|92.16|90.86|92.12|90.82|8
1655182100000|2022-06-14 04:48:20|92.14|90.84|92.22|90.92|92.22|90.92|92.14|90.84|12
1655182110000|2022-06-14 04:48:30|92.21|90.91|91.99|90.69|92.22|90.92|91.99|90.69|19
1655182120000|2022-06-14 04:48:40|92|90.7|92.01|90.71|92.01|90.71|92|90.7|2
1655182130000|2022-06-14 04:48:50|92|90.7|91.95|90.65|92|90.7|91.94|90.64|8
1655182140000|2022-06-14 04:49:00|91.94|90.64|91.89|90.59|91.94|90.64|91.88|90.58|5
1655182150000|2022-06-14 04:49:10|91.9|90.6|91.64|90.34|91.9|90.6|91.64|90.34|15
1655182160000|2022-06-14 04:49:20|91.63|90.33|91.54|90.24|91.64|90.34|91.54|90.24|12
1655182170000|2022-06-14 04:49:30|91.53|90.23|91.45|90.15|91.53|90.23|91.45|90.15|9
1655182180000|2022-06-14 04:49:40|91.44|90.14|91.47|90.17|91.52|90.22|91.44|90.14|8
1655182190000|2022-06-14 04:49:50|91.52|90.22|91.56|90.26|91.56|90.26|91.49|90.19|9
1655182200000|2022-06-14 04:50:00|91.55|90.25|91.45|90.15|91.55|90.25|91.45|90.15|10
1655182210000|2022-06-14 04:50:10|91.44|90.14|91.43|90.13|91.46|90.16|91.43|90.13|5
1655182220000|2022-06-14 04:50:20|91.44|90.14|91.46|90.16|91.51|90.21|91.44|90.14|10
1655182230000|2022-06-14 04:50:30|91.47|90.17|91.43|90.13|91.48|90.18|91.43|90.13|11
1655182240000|2022-06-14 04:50:40|91.45|90.15|91.41|90.11|91.45|90.15|91.41|90.11|5
1655182250000|2022-06-14 04:50:50|91.36|90.06|91.36|90.06|91.36|90.06|91.36|90.06|1
1655182260000|2022-06-14 04:51:00|91.35|90.05|91.36|90.06|91.36|90.06|91.33|90.03|5
1655182270000|2022-06-14 04:51:10|91.41|90.11|91.29|89.99|91.41|90.11|91.29|89.99|6
1655182280000|2022-06-14 04:51:20|91.26|89.96|91.14|89.84|91.26|89.96|91.14|89.84|16
1655182290000|2022-06-14 04:51:30|91.12|89.82|91.15|89.85|91.15|89.85|91.11|89.81|6
1655182300000|2022-06-14 04:51:40|91.14|89.84|91.22|89.92|91.27|89.97|91.14|89.84|13
1655182310000|2022-06-14 04:51:50|91.2|89.9|91.21|89.91|91.22|89.92|91.2|89.9|8
1655182320000|2022-06-14 04:52:00|91.26|89.96|91.19|89.89|91.28|89.98|91.19|89.89|11
1655182330000|2022-06-14 04:52:10|91.17|89.87|91.14|89.84|91.17|89.87|91.14|89.84|6
1655182340000|2022-06-14 04:52:20|91.16|89.86|91.07|89.77|91.18|89.88|91.07|89.77|10
1655182350000|2022-06-14 04:52:30|91.05|89.75|91.03|89.73|91.06|89.76|90.95|89.65|18
1655182360000|2022-06-14 04:52:40|91.01|89.71|91|89.7|91.01|89.71|90.95|89.65|8
1655182370000|2022-06-14 04:52:50|91.02|89.72|90.97|89.67|91.03|89.73|90.97|89.67|13
1655182380000|2022-06-14 04:53:00|90.99|89.69|91|89.7|91.02|89.72|90.98|89.68|9
1655182390000|2022-06-14 04:53:10|90.99|89.69|91.07|89.77|91.07|89.77|90.99|89.69|13
1655182400000|2022-06-14 04:53:20|91.08|89.78|91.02|89.72|91.09|89.79|91.02|89.72|6
1655182410000|2022-06-14 04:53:30|91.03|89.73|91.04|89.74|91.05|89.75|91|89.7|15
1655182420000|2022-06-14 04:53:40|91.03|89.73|91.11|89.81|91.13|89.83|91|89.7|15
1655182430000|2022-06-14 04:53:50|91.15|89.85|91.23|89.93|91.24|89.94|91.15|89.85|14
1655182440000|2022-06-14 04:54:00|91.25|89.95|91.23|89.93|91.25|89.95|91.21|89.91|9
1655182450000|2022-06-14 04:54:10|91.24|89.94|91.25|89.95|91.26|89.96|91.22|89.92|8
1655182460000|2022-06-14 04:54:20|91.24|89.94|91.27|89.97|91.27|89.97|91.16|89.86|9
1655182470000|2022-06-14 04:54:30|91.26|89.96|91.16|89.86|91.26|89.96|91.14|89.84|13
1655182480000|2022-06-14 04:54:40|91.17|89.87|91.2|89.9|91.2|89.9|91.16|89.86|12
1655182490000|2022-06-14 04:54:50|91.21|89.91|91.16|89.86|91.24|89.94|91.16|89.86|9
1655182500000|2022-06-14 04:55:00|91.15|89.85|91.18|89.88|91.19|89.89|91.12|89.82|11
1655182510000|2022-06-14 04:55:10|91.16|89.86|91.13|89.83|91.16|89.86|91.13|89.83|5
1655182520000|2022-06-14 04:55:20|91.12|89.82|91.13|89.83|91.14|89.84|91.12|89.82|3
1655182530000|2022-06-14 04:55:30|91.12|89.82|91.07|89.77|91.12|89.82|91.03|89.73|9
1655182540000|2022-06-14 04:55:40|91.06|89.76|91.05|89.75|91.1|89.8|91.05|89.75|8
1655182550000|2022-06-14 04:55:50|91.04|89.74|91.05|89.75|91.09|89.79|91.04|89.74|7
1655182560000|2022-06-14 04:56:00|91.09|89.79|91.14|89.84|91.14|89.84|91.09|89.79|2
1655182570000|2022-06-14 04:56:10|91.13|89.83|91.05|89.75|91.13|89.83|91.05|89.75|4
1655182580000|2022-06-14 04:56:20|91.04|89.74|91.06|89.76|91.06|89.76|91.03|89.73|5
1655182590000|2022-06-14 04:56:30|91.11|89.81|91.11|89.81|91.11|89.81|91.11|89.81|1
1655182600000|2022-06-14 04:56:40|91.12|89.82|91.15|89.85|91.15|89.85|91.12|89.82|2
1655182610000|2022-06-14 04:56:50|91.19|89.89|91.24|89.94|91.24|89.94|91.17|89.87|6
1655182620000|2022-06-14 04:57:00|91.25|89.95|91.25|89.95|91.25|89.95|91.25|89.95|1
1655182630000|2022-06-14 04:57:10|91.24|89.94|91.24|89.94|91.24|89.94|91.24|89.94|1
1655182640000|2022-06-14 04:57:20|91.23|89.93|91.14|89.84|91.23|89.93|91.14|89.84|5
1655182650000|2022-06-14 04:57:30|91.15|89.85|91.13|89.83|91.19|89.89|91.13|89.83|8
1655182670000|2022-06-14 04:57:50|91.14|89.84|91.24|89.94|91.24|89.94|91.14|89.84|6
1655182680000|2022-06-14 04:58:00|91.23|89.93|91.24|89.94|91.24|89.94|91.23|89.93|2
1655182700000|2022-06-14 04:58:20|91.23|89.93|91.23|89.93|91.23|89.93|91.23|89.93|1
1655182710000|2022-06-14 04:58:30|91.24|89.94|91.3|90|91.3|90|91.24|89.94|2
1655182720000|2022-06-14 04:58:40|91.31|90.01|91.37|90.07|91.49|90.19|91.31|90.01|18
1655182730000|2022-06-14 04:58:50|91.38|90.08|91.5|90.2|91.58|90.28|91.38|90.08|18
1655182740000|2022-06-14 04:59:00|91.51|90.21|91.53|90.23|91.53|90.23|91.51|90.21|4
1655182750000|2022-06-14 04:59:10|91.51|90.21|91.58|90.28|91.58|90.28|91.48|90.18|13
1655182760000|2022-06-14 04:59:20|91.59|90.29|91.65|90.35|91.72|90.42|91.59|90.29|22
1655182770000|2022-06-14 04:59:30|91.64|90.34|91.64|90.34|91.64|90.34|91.58|90.28|10
1655182780000|2022-06-14 04:59:40|91.65|90.35|91.55|90.25|91.65|90.35|91.54|90.24|9
1655182790000|2022-06-14 04:59:50|91.56|90.26|91.59|90.29|91.61|90.31|91.56|90.26|6
1655182800000|2022-06-14 05:00:00|91.6|90.3|91.54|90.24|91.6|90.3|91.53|90.23|6
1655182810000|2022-06-14 05:00:10|91.55|90.25|91.62|90.32|91.62|90.32|91.54|90.24|10
1655182820000|2022-06-14 05:00:20|91.6|90.3|91.61|90.31|91.61|90.31|91.6|90.3|2
1655182830000|2022-06-14 05:00:30|91.62|90.32|91.64|90.34|91.65|90.35|91.62|90.32|10
1655182840000|2022-06-14 05:00:40|91.65|90.35|91.63|90.33|91.66|90.36|91.63|90.33|8
1655182850000|2022-06-14 05:00:50|91.64|90.34|91.64|90.34|91.64|90.34|91.63|90.33|3
1655182860000|2022-06-14 05:01:00|91.63|90.33|91.61|90.31|91.63|90.33|91.56|90.26|11
1655182870000|2022-06-14 05:01:10|91.63|90.33|91.6|90.3|91.66|90.36|91.6|90.3|14
1655182880000|2022-06-14 05:01:20|91.59|90.29|91.63|90.33|91.63|90.33|91.57|90.27|6
1655182890000|2022-06-14 05:01:30|91.62|90.32|91.53|90.23|91.62|90.32|91.53|90.23|8
1655182900000|2022-06-14 05:01:40|91.54|90.24|91.53|90.23|91.54|90.24|91.53|90.23|6
1655182910000|2022-06-14 05:01:50|91.54|90.24|91.4|90.1|91.54|90.24|91.38|90.08|13
1655182920000|2022-06-14 05:02:00|91.42|90.12|91.42|90.12|91.42|90.12|91.41|90.11|3
1655182930000|2022-06-14 05:02:10|91.41|90.11|91.49|90.19|91.55|90.25|91.4|90.1|16
1655182940000|2022-06-14 05:02:20|91.46|90.16|91.4|90.1|91.46|90.16|91.4|90.1|8
1655182950000|2022-06-14 05:02:30|91.38|90.08|91.4|90.1|91.4|90.1|91.38|90.08|4
1655182960000|2022-06-14 05:02:40|91.42|90.12|91.41|90.11|91.42|90.12|91.4|90.1|4
1655182970000|2022-06-14 05:02:50|91.39|90.09|91.39|90.09|91.39|90.09|91.39|90.09|1
1655182980000|2022-06-14 05:03:00|91.41|90.11|91.49|90.19|91.5|90.2|91.41|90.11|9
1655182990000|2022-06-14 05:03:10|91.5|90.2|91.53|90.23|91.53|90.23|91.5|90.2|7
1655183000000|2022-06-14 05:03:20|91.54|90.24|91.54|90.24|91.54|90.24|91.54|90.24|1
1655183010000|2022-06-14 05:03:30|91.57|90.27|91.57|90.27|91.57|90.27|91.57|90.27|1
1655183020000|2022-06-14 05:03:40|91.6|90.3|91.61|90.31|91.61|90.31|91.59|90.29|5
1655183030000|2022-06-14 05:03:50|91.6|90.3|91.62|90.32|91.63|90.33|91.6|90.3|4
1655183040000|2022-06-14 05:04:00|91.61|90.31|91.6|90.3|91.61|90.31|91.59|90.29|6
1655183050000|2022-06-14 05:04:10|91.61|90.31|91.62|90.32|91.62|90.32|91.61|90.31|2
1655183060000|2022-06-14 05:04:20|91.66|90.36|91.95|90.65|91.95|90.65|91.66|90.36|16
1655183070000|2022-06-14 05:04:30|91.96|90.66|92.11|90.81|92.12|90.82|91.96|90.66|11
1655183080000|2022-06-14 05:04:40|92.13|90.83|92.19|90.89|92.19|90.89|92.1|90.8|18
1655183090000|2022-06-14 05:04:50|92.2|90.9|92.21|90.91|92.3|91|92.14|90.84|19
1655183100000|2022-06-14 05:05:00|92.2|90.9|92.12|90.82|92.29|90.99|92.12|90.82|19
1655183110000|2022-06-14 05:05:10|92.11|90.81|92.12|90.82|92.15|90.85|92.1|90.8|12
1655183120000|2022-06-14 05:05:20|92.11|90.81|92.1|90.8|92.12|90.82|92.09|90.79|7
1655183130000|2022-06-14 05:05:30|92.08|90.78|92.23|90.93|92.23|90.93|92.08|90.78|13
1655183140000|2022-06-14 05:05:40|92.21|90.91|92.42|91.12|92.43|91.13|92.21|90.91|16
1655183150000|2022-06-14 05:05:50|92.41|91.11|92.34|91.04|92.42|91.12|92.34|91.04|8
1655183160000|2022-06-14 05:06:00|92.33|91.03|92.35|91.05|92.35|91.05|92.3|91|12
1655183170000|2022-06-14 05:06:10|92.36|91.06|92.32|91.02|92.36|91.06|92.31|91.01|8
1655183180000|2022-06-14 05:06:20|92.33|91.03|92.31|91.01|92.33|91.03|92.31|91.01|3
1655183190000|2022-06-14 05:06:30|92.29|90.99|92.28|90.98|92.31|91.01|92.28|90.98|7
1655183200000|2022-06-14 05:06:40|92.27|90.97|92.27|90.97|92.27|90.97|92.27|90.97|1
1655183210000|2022-06-14 05:06:50|92.29|90.99|92.27|90.97|92.31|91.01|92.27|90.97|5
1655183220000|2022-06-14 05:07:00|92.29|90.99|92.3|91|92.3|91|92.27|90.97|3
1655183230000|2022-06-14 05:07:10|92.29|90.99|92.33|91.03|92.34|91.04|92.29|90.99|8
1655183240000|2022-06-14 05:07:20|92.34|91.04|92.34|91.04|92.39|91.09|92.34|91.04|15
1655183250000|2022-06-14 05:07:30|92.33|91.03|92.36|91.06|92.36|91.06|92.32|91.02|7
1655183260000|2022-06-14 05:07:40|92.34|91.04|92.34|91.04|92.35|91.05|92.33|91.03|5
1655183270000|2022-06-14 05:07:50|92.33|91.03|92.45|91.15|92.46|91.16|92.33|91.03|11
1655183280000|2022-06-14 05:08:00|92.46|91.16|92.45|91.15|92.54|91.24|92.45|91.15|17
1655183290000|2022-06-14 05:08:10|92.41|91.11|92.44|91.14|92.45|91.15|92.39|91.09|12
1655183300000|2022-06-14 05:08:20|92.45|91.15|92.51|91.21|92.53|91.23|92.45|91.15|19
1655183310000|2022-06-14 05:08:30|92.53|91.23|92.43|91.13|92.53|91.23|92.39|91.09|14
1655183320000|2022-06-14 05:08:40|92.44|91.14|92.45|91.15|92.46|91.16|92.43|91.13|6
1655183330000|2022-06-14 05:08:50|92.46|91.16|92.45|91.15|92.47|91.17|92.45|91.15|6
1655183340000|2022-06-14 05:09:00|92.44|91.14|92.39|91.09|92.44|91.14|92.38|91.08|9
1655183350000|2022-06-14 05:09:10|92.4|91.1|92.52|91.22|92.52|91.22|92.4|91.1|12
1655183360000|2022-06-14 05:09:20|92.48|91.18|92.51|91.21|92.51|91.21|92.48|91.18|3
1655183370000|2022-06-14 05:09:30|92.5|91.2|92.52|91.22|92.52|91.22|92.5|91.2|7
1655183380000|2022-06-14 05:09:40|92.54|91.24|92.61|91.31|92.61|91.31|92.54|91.24|7
1655183390000|2022-06-14 05:09:50|92.62|91.32|92.62|91.32|92.62|91.32|92.61|91.31|5
1655183400000|2022-06-14 05:10:00|92.61|91.31|92.61|91.31|92.62|91.32|92.61|91.31|5
1655183420000|2022-06-14 05:10:20|92.63|91.33|92.95|91.65|92.95|91.65|92.62|91.32|13
1655183430000|2022-06-14 05:10:30|93.02|91.72|93.09|91.79|93.18|91.88|93.02|91.72|19
1655183440000|2022-06-14 05:10:40|93.06|91.76|93.12|91.82|93.13|91.83|93.04|91.74|17
1655183450000|2022-06-14 05:10:50|93.13|91.83|93.29|91.99|93.3|92|93.13|91.83|17
1655183460000|2022-06-14 05:11:00|93.28|91.98|93.16|91.86|93.28|91.98|93.15|91.85|12
1655183470000|2022-06-14 05:11:10|93.14|91.84|93.14|91.84|93.14|91.84|93.12|91.82|9
1655183480000|2022-06-14 05:11:20|93.15|91.85|93.13|91.83|93.18|91.88|93.13|91.83|9
1655183490000|2022-06-14 05:11:30|93.12|91.82|93.1|91.8|93.14|91.84|93.1|91.8|10
1655183500000|2022-06-14 05:11:40|93.09|91.79|93.09|91.79|93.1|91.8|93.08|91.78|10
1655183510000|2022-06-14 05:11:50|93.07|91.77|93.08|91.78|93.08|91.78|93.07|91.77|2
1655183520000|2022-06-14 05:12:00|93.07|91.77|93.02|91.72|93.07|91.77|93|91.7|5
1655183530000|2022-06-14 05:12:10|93.01|91.71|93.01|91.71|93.03|91.73|93.01|91.71|7
1655183540000|2022-06-14 05:12:20|93|91.7|93|91.7|93.02|91.72|92.99|91.69|10
1655183550000|2022-06-14 05:12:30|92.99|91.69|93|91.7|93|91.7|92.99|91.69|4
1655183560000|2022-06-14 05:12:40|93.01|91.71|93.05|91.75|93.05|91.75|92.99|91.69|5
1655183570000|2022-06-14 05:12:50|93.06|91.76|93.06|91.76|93.06|91.76|93.06|91.76|1
1655183580000|2022-06-14 05:13:00|93.1|91.8|93.08|91.78|93.1|91.8|93.06|91.76|4
1655183590000|2022-06-14 05:13:10|93.06|91.76|93.08|91.78|93.08|91.78|93.06|91.76|2
1655183600000|2022-06-14 05:13:20|93.07|91.77|93.12|91.82|93.14|91.84|93.07|91.77|7
1655183610000|2022-06-14 05:13:30|93.13|91.83|93.12|91.82|93.13|91.83|93.11|91.81|6
1655183620000|2022-06-14 05:13:40|93.11|91.81|93.12|91.82|93.12|91.82|93.11|91.81|2
1655183630000|2022-06-14 05:13:50|93.11|91.81|93.25|91.95|93.28|91.98|93.11|91.81|9
1655183640000|2022-06-14 05:14:00|93.23|91.93|93.25|91.95|93.35|92.05|93.23|91.93|11
1655183650000|2022-06-14 05:14:10|93.27|91.97|93.18|91.88|93.27|91.97|93.18|91.88|10
1655183660000|2022-06-14 05:14:20|93.17|91.87|93.13|91.83|93.17|91.87|93.1|91.8|7
1655183670000|2022-06-14 05:14:30|93.14|91.84|93.14|91.84|93.21|91.91|93.11|91.81|9
1655183680000|2022-06-14 05:14:40|93.13|91.83|93.12|91.82|93.14|91.84|93.1|91.8|5
1655183690000|2022-06-14 05:14:50|93.11|91.81|93.1|91.8|93.13|91.83|93.04|91.74|13
1655183700000|2022-06-14 05:15:00|93.11|91.81|93.05|91.75|93.12|91.82|93.04|91.74|9
1655183710000|2022-06-14 05:15:10|93.07|91.77|93.29|91.99|93.29|91.99|93.06|91.76|18
1655183720000|2022-06-14 05:15:20|93.28|91.98|93.29|91.99|93.3|92|93.28|91.98|4
1655183730000|2022-06-14 05:15:30|93.3|92|93.22|91.92|93.32|92.02|93.22|91.92|10
1655183740000|2022-06-14 05:15:40|93.23|91.93|93.34|92.04|93.4|92.1|93.22|91.92|15
1655183750000|2022-06-14 05:15:50|93.33|92.03|93.45|92.15|93.45|92.15|93.33|92.03|9
1655183760000|2022-06-14 05:16:00|93.44|92.14|93.38|92.08|93.44|92.14|93.34|92.04|10
1655183770000|2022-06-14 05:16:10|93.35|92.05|93.65|92.35|93.67|92.37|93.35|92.05|21
1655183780000|2022-06-14 05:16:20|93.63|92.33|93.64|92.34|93.64|92.34|93.59|92.29|11
1655183790000|2022-06-14 05:16:30|93.63|92.33|93.86|92.56|93.89|92.59|93.63|92.33|14
1655183800000|2022-06-14 05:16:40|93.9|92.6|93.94|92.64|94.02|92.72|93.9|92.6|12
1655183810000|2022-06-14 05:16:50|93.93|92.63|93.94|92.64|94|92.7|93.93|92.63|9
1655183820000|2022-06-14 05:17:00|93.92|92.62|93.92|92.62|94|92.7|93.89|92.59|14
1655183830000|2022-06-14 05:17:10|93.91|92.61|93.92|92.62|93.98|92.68|93.86|92.56|12
1655183840000|2022-06-14 05:17:20|93.94|92.64|94.05|92.75|94.08|92.78|93.94|92.64|13
1655183850000|2022-06-14 05:17:30|94.04|92.74|94.04|92.74|94.11|92.81|94.04|92.74|8
1655183860000|2022-06-14 05:17:40|94.03|92.73|93.95|92.65|94.03|92.73|93.95|92.65|6
1655183870000|2022-06-14 05:17:50|93.94|92.64|94.27|92.97|94.27|92.97|93.93|92.63|15
1655183880000|2022-06-14 05:18:00|94.2|92.9|94.39|93.09|94.39|93.09|94.1|92.8|22
1655183890000|2022-06-14 05:18:10|94.38|93.08|94.89|93.59|94.91|93.61|94.38|93.08|23
1655183900000|2022-06-14 05:18:20|94.91|93.61|94.63|93.33|95.04|93.74|94.63|93.33|24
1655183910000|2022-06-14 05:18:30|94.62|93.32|94.52|93.22|94.62|93.32|94.43|93.13|23
1655183920000|2022-06-14 05:18:40|94.53|93.23|94.84|93.54|94.85|93.55|94.53|93.23|15
1655183930000|2022-06-14 05:18:50|94.83|93.53|94.7|93.4|94.83|93.53|94.68|93.38|14
1655183940000|2022-06-14 05:19:00|94.69|93.39|94.81|93.51|94.81|93.51|94.69|93.39|8
1655183950000|2022-06-14 05:19:10|94.76|93.46|94.73|93.43|94.78|93.48|94.72|93.42|13
1655183960000|2022-06-14 05:19:20|94.74|93.44|94.74|93.44|94.83|93.53|94.74|93.44|11
1655183970000|2022-06-14 05:19:30|94.73|93.43|94.74|93.44|94.75|93.45|94.73|93.43|6
1655183980000|2022-06-14 05:19:40|94.75|93.45|94.58|93.28|94.75|93.45|94.58|93.28|12
1655183990000|2022-06-14 05:19:50|94.57|93.27|94.52|93.22|94.57|93.27|94.52|93.22|5
1655184000000|2022-06-14 05:20:00|94.51|93.21|94.41|93.11|94.51|93.21|94.37|93.07|15
1655184010000|2022-06-14 05:20:10|94.4|93.1|94.54|93.24|94.55|93.25|94.4|93.1|7
1655184020000|2022-06-14 05:20:20|94.53|93.23|94.53|93.23|94.54|93.24|94.49|93.19|8
1655184030000|2022-06-14 05:20:30|94.51|93.21|94.56|93.26|94.56|93.26|94.48|93.18|12
1655184040000|2022-06-14 05:20:40|94.57|93.27|94.77|93.47|94.77|93.47|94.57|93.27|9
1655184050000|2022-06-14 05:20:50|94.83|93.53|94.87|93.57|94.87|93.57|94.83|93.53|5
1655184060000|2022-06-14 05:21:00|94.88|93.58|94.81|93.51|94.99|93.69|94.8|93.5|20
1655184070000|2022-06-14 05:21:10|94.82|93.52|94.89|93.59|94.9|93.6|94.82|93.52|8
1655184080000|2022-06-14 05:21:20|94.92|93.62|94.84|93.54|94.93|93.63|94.84|93.54|9
1655184090000|2022-06-14 05:21:30|94.83|93.53|94.87|93.57|94.97|93.67|94.81|93.51|16
1655184100000|2022-06-14 05:21:40|94.85|93.55|95.09|93.79|95.1|93.8|94.85|93.55|14
1655184110000|2022-06-14 05:21:50|95.15|93.85|95.25|93.95|95.25|93.95|95.15|93.85|8
1655184120000|2022-06-14 05:22:00|95.26|93.96|95.14|93.84|95.26|93.96|95.07|93.77|11
1655184130000|2022-06-14 05:22:10|95.16|93.86|95.05|93.75|95.17|93.87|95|93.7|17
1655184140000|2022-06-14 05:22:20|95.03|93.73|95.19|93.89|95.23|93.93|95.03|93.73|8
1655184150000|2022-06-14 05:22:30|95.24|93.94|95.61|94.31|95.66|94.36|95.24|93.94|23
1655184160000|2022-06-14 05:22:40|95.6|94.3|95.55|94.25|95.64|94.34|95.44|94.14|23
1655184170000|2022-06-14 05:22:50|95.53|94.23|96.08|94.78|96.08|94.78|95.53|94.23|23
1655184180000|2022-06-14 05:23:00|96.1|94.8|95.79|94.49|96.25|94.95|95.79|94.49|21
1655184190000|2022-06-14 05:23:10|95.78|94.48|95.92|94.62|96.02|94.72|95.73|94.43|28
1655184200000|2022-06-14 05:23:20|95.91|94.61|95.86|94.56|95.97|94.67|95.85|94.55|16
1655184210000|2022-06-14 05:23:30|95.87|94.57|95.82|94.52|95.87|94.57|95.77|94.47|15
1655184220000|2022-06-14 05:23:40|95.81|94.51|95.6|94.3|95.82|94.52|95.6|94.3|16
1655184230000|2022-06-14 05:23:50|95.59|94.29|95.35|94.05|95.61|94.31|95.35|94.05|22
1655184240000|2022-06-14 05:24:00|95.34|94.04|95.52|94.22|95.54|94.24|95.34|94.04|16
1655184250000|2022-06-14 05:24:10|95.51|94.21|95.38|94.08|95.52|94.22|95.37|94.07|15
1655184260000|2022-06-14 05:24:20|95.36|94.06|95.36|94.06|95.42|94.12|95.36|94.06|10
1655184270000|2022-06-14 05:24:30|95.35|94.05|95.33|94.03|95.37|94.07|95.29|93.99|16
1655184280000|2022-06-14 05:24:40|95.35|94.05|95.42|94.12|95.44|94.14|95.33|94.03|13
1655184290000|2022-06-14 05:24:50|95.41|94.11|95.39|94.09|95.41|94.11|95.38|94.08|6
1655184300000|2022-06-14 05:25:00|95.37|94.07|95.61|94.31|95.61|94.31|95.35|94.05|17
1655184310000|2022-06-14 05:25:10|95.62|94.32|95.73|94.43|95.76|94.46|95.54|94.24|22
1655184320000|2022-06-14 05:25:20|95.72|94.42|95.81|94.51|95.81|94.51|95.69|94.39|24
1655184330000|2022-06-14 05:25:30|95.82|94.52|95.9|94.6|95.92|94.62|95.82|94.52|11
1655184340000|2022-06-14 05:25:40|95.91|94.61|96.04|94.74|96.11|94.81|95.9|94.6|19
1655184350000|2022-06-14 05:25:50|96.07|94.77|95.9|94.6|96.07|94.77|95.9|94.6|12
1655184360000|2022-06-14 05:26:00|95.91|94.61|95.87|94.57|95.91|94.61|95.8|94.5|15
1655184370000|2022-06-14 05:26:10|95.91|94.61|95.82|94.52|95.91|94.61|95.75|94.45|19
1655184380000|2022-06-14 05:26:20|95.81|94.51|95.82|94.52|95.82|94.52|95.8|94.5|4
1655184390000|2022-06-14 05:26:30|95.81|94.51|95.86|94.56|95.86|94.56|95.77|94.47|9
1655184400000|2022-06-14 05:26:40|95.87|94.57|95.95|94.65|95.98|94.68|95.83|94.53|15
1655184410000|2022-06-14 05:26:50|96|94.7|95.75|94.45|96.02|94.72|95.75|94.45|15
1655184420000|2022-06-14 05:27:00|95.8|94.5|95.72|94.42|95.8|94.5|95.71|94.41|9
1655184430000|2022-06-14 05:27:10|95.69|94.39|95.6|94.3|95.69|94.39|95.55|94.25|19
1655184440000|2022-06-14 05:27:20|95.59|94.29|95.58|94.28|95.62|94.32|95.51|94.21|21
1655184450000|2022-06-14 05:27:30|95.59|94.29|95.46|94.16|95.59|94.29|95.46|94.16|12
1655184460000|2022-06-14 05:27:40|95.45|94.15|95.45|94.15|95.45|94.15|95.45|94.15|1
1655184470000|2022-06-14 05:27:50|95.46|94.16|95.49|94.19|95.53|94.23|95.46|94.16|7
1655184480000|2022-06-14 05:28:00|95.48|94.18|95.42|94.12|95.48|94.18|95.41|94.11|8
1655184490000|2022-06-14 05:28:10|95.43|94.13|95.44|94.14|95.46|94.16|95.43|94.13|4
1655184500000|2022-06-14 05:28:20|95.4|94.1|95.43|94.13|95.45|94.15|95.35|94.05|15
1655184510000|2022-06-14 05:28:30|95.45|94.15|95.3|94|95.45|94.15|95.29|93.99|17
1655184520000|2022-06-14 05:28:40|95.35|94.05|95.4|94.1|95.4|94.1|95.32|94.02|10
1655184530000|2022-06-14 05:28:50|95.43|94.13|95.45|94.15|95.49|94.19|95.43|94.13|4
1655184540000|2022-06-14 05:29:00|95.44|94.14|95.51|94.21|95.51|94.21|95.44|94.14|4
1655184550000|2022-06-14 05:29:10|95.52|94.22|95.56|94.26|95.6|94.3|95.52|94.22|12
1655184560000|2022-06-14 05:29:20|95.55|94.25|95.54|94.24|95.56|94.26|95.54|94.24|4
1655184570000|2022-06-14 05:29:30|95.57|94.27|95.45|94.15|95.57|94.27|95.43|94.13|10
1655184580000|2022-06-14 05:29:40|95.49|94.19|95.43|94.13|95.49|94.19|95.43|94.13|7
1655184590000|2022-06-14 05:29:50|95.42|94.12|95.4|94.1|95.44|94.14|95.38|94.08|7
1655184600000|2022-06-14 05:30:00|95.41|94.11|95.54|94.24|95.54|94.24|95.41|94.11|20
1655184610000|2022-06-14 05:30:10|95.55|94.25|95.62|94.32|95.63|94.33|95.53|94.23|12
1655184620000|2022-06-14 05:30:20|95.63|94.33|95.66|94.36|95.66|94.36|95.62|94.32|9
1655184630000|2022-06-14 05:30:30|95.68|94.38|95.62|94.32|95.68|94.38|95.61|94.31|11
1655184640000|2022-06-14 05:30:40|95.64|94.34|95.63|94.33|95.64|94.34|95.62|94.32|3
1655184650000|2022-06-14 05:30:50|95.62|94.32|95.65|94.35|95.65|94.35|95.62|94.32|2
1655184660000|2022-06-14 05:31:00|95.67|94.37|95.67|94.37|95.67|94.37|95.67|94.37|1
1655184670000|2022-06-14 05:31:10|95.69|94.39|95.65|94.35|95.71|94.41|95.62|94.32|8
1655184680000|2022-06-14 05:31:20|95.64|94.34|95.63|94.33|95.66|94.36|95.63|94.33|4
1655184690000|2022-06-14 05:31:30|95.6|94.3|95.48|94.18|95.6|94.3|95.48|94.18|12
1655184700000|2022-06-14 05:31:40|95.47|94.17|95.37|94.07|95.48|94.18|95.36|94.06|11
1655184710000|2022-06-14 05:31:50|95.38|94.08|95.39|94.09|95.39|94.09|95.34|94.04|7
1655184720000|2022-06-14 05:32:00|95.41|94.11|95.28|93.98|95.41|94.11|95.28|93.98|11
1655184730000|2022-06-14 05:32:10|95.26|93.96|95.07|93.77|95.26|93.96|95.07|93.77|15
1655184740000|2022-06-14 05:32:20|95.08|93.78|95.07|93.77|95.08|93.78|95.04|93.74|8
1655184750000|2022-06-14 05:32:30|95.06|93.76|95.06|93.76|95.06|93.76|95.06|93.76|1
1655184760000|2022-06-14 05:32:40|95.05|93.75|95.2|93.9|95.21|93.91|95.05|93.75|7
1655184770000|2022-06-14 05:32:50|95.19|93.89|95.11|93.81|95.2|93.9|95.04|93.74|25
1655184780000|2022-06-14 05:33:00|95.1|93.8|95.03|93.73|95.1|93.8|95.03|93.73|13
1655184790000|2022-06-14 05:33:10|95.09|93.79|95.15|93.85|95.16|93.86|95.04|93.74|14
1655184800000|2022-06-14 05:33:20|95.14|93.84|95.02|93.72|95.14|93.84|94.96|93.66|22
1655184810000|2022-06-14 05:33:30|95.01|93.71|94.9|93.6|95.01|93.71|94.9|93.6|17
1655184820000|2022-06-14 05:33:40|94.89|93.59|95.04|93.74|95.05|93.75|94.89|93.59|10
1655184830000|2022-06-14 05:33:50|95.05|93.75|95.05|93.75|95.05|93.75|95.05|93.75|1
1655184840000|2022-06-14 05:34:00|95.09|93.79|95.11|93.81|95.11|93.81|95.07|93.77|7
1655184850000|2022-06-14 05:34:10|95.12|93.82|95.22|93.92|95.22|93.92|95.12|93.82|8
1655184860000|2022-06-14 05:34:20|95.21|93.91|95.17|93.87|95.21|93.91|95.11|93.81|11
1655184870000|2022-06-14 05:34:30|95.16|93.86|95.03|93.73|95.21|93.91|95.03|93.73|15
1655184880000|2022-06-14 05:34:40|95.05|93.75|95.04|93.74|95.05|93.75|95.02|93.72|6
1655184890000|2022-06-14 05:34:50|95.03|93.73|95.03|93.73|95.04|93.74|95.03|93.73|3
1655184900000|2022-06-14 05:35:00|95.06|93.76|94.91|93.61|95.06|93.76|94.91|93.61|14
1655184910000|2022-06-14 05:35:10|94.9|93.6|94.87|93.57|94.9|93.6|94.8|93.5|17
1655184920000|2022-06-14 05:35:20|94.88|93.58|95|93.7|95|93.7|94.88|93.58|14
1655184930000|2022-06-14 05:35:30|95.01|93.71|95.11|93.81|95.12|93.82|95.01|93.71|7
1655184940000|2022-06-14 05:35:40|95.1|93.8|95.04|93.74|95.12|93.82|95.01|93.71|12
1655184950000|2022-06-14 05:35:50|95.06|93.76|95.16|93.86|95.16|93.86|95.06|93.76|11
1655184960000|2022-06-14 05:36:00|95.17|93.87|95.25|93.95|95.42|94.12|95.17|93.87|24
1655184970000|2022-06-14 05:36:10|95.24|93.94|95.28|93.98|95.28|93.98|95.19|93.89|14
1655184980000|2022-06-14 05:36:20|95.27|93.97|95.37|94.07|95.37|94.07|95.26|93.96|11
1655184990000|2022-06-14 05:36:30|95.38|94.08|95.5|94.2|95.53|94.23|95.38|94.08|13
1655185000000|2022-06-14 05:36:40|95.51|94.21|95.43|94.13|95.51|94.21|95.42|94.12|8
1655185010000|2022-06-14 05:36:50|95.42|94.12|95.48|94.18|95.48|94.18|95.42|94.12|10
1655185020000|2022-06-14 05:37:00|95.49|94.19|95.65|94.35|95.65|94.35|95.49|94.19|7
1655185030000|2022-06-14 05:37:10|95.64|94.34|95.67|94.37|95.67|94.37|95.64|94.34|6
1655185040000|2022-06-14 05:37:20|95.68|94.38|95.7|94.4|95.7|94.4|95.68|94.38|3
1655185050000|2022-06-14 05:37:30|95.67|94.37|95.61|94.31|95.67|94.37|95.6|94.3|12
1655185060000|2022-06-14 05:37:40|95.6|94.3|95.55|94.25|95.6|94.3|95.52|94.22|9
1655185080000|2022-06-14 05:38:00|95.54|94.24|95.65|94.35|95.65|94.35|95.54|94.24|7
1655185090000|2022-06-14 05:38:10|95.66|94.36|95.66|94.36|95.66|94.36|95.64|94.34|5
1655185100000|2022-06-14 05:38:20|95.65|94.35|95.56|94.26|95.65|94.35|95.56|94.26|4
1655185110000|2022-06-14 05:38:30|95.55|94.25|95.6|94.3|95.61|94.31|95.54|94.24|8
1655185120000|2022-06-14 05:38:40|95.59|94.29|95.75|94.45|95.75|94.45|95.59|94.29|7
1655185130000|2022-06-14 05:38:50|95.76|94.46|96.45|95.15|96.46|95.16|95.76|94.46|19
1655185140000|2022-06-14 05:39:00|96.4|95.1|96.64|95.34|96.64|95.34|96.35|95.05|27
1655185150000|2022-06-14 05:39:10|96.65|95.35|96.55|95.25|96.65|95.35|96.53|95.23|17
1655185160000|2022-06-14 05:39:20|96.54|95.24|96.56|95.26|96.63|95.33|96.35|95.05|20
1655185170000|2022-06-14 05:39:30|96.55|95.25|96.56|95.26|96.62|95.32|96.55|95.25|15
1655185180000|2022-06-14 05:39:40|96.55|95.25|96.61|95.31|96.61|95.31|96.55|95.25|14
1655185190000|2022-06-14 05:39:50|96.62|95.32|96.61|95.31|96.62|95.32|96.55|95.25|5
1655185200000|2022-06-14 05:40:00|96.59|95.29|96.54|95.24|96.59|95.29|96.53|95.23|6
1655185210000|2022-06-14 05:40:10|96.53|95.23|96.5|95.2|96.53|95.23|96.5|95.2|4
1655185220000|2022-06-14 05:40:20|96.51|95.21|96.5|95.2|96.51|95.21|96.5|95.2|2
1655185230000|2022-06-14 05:40:30|96.45|95.15|96.44|95.14|96.45|95.15|96.44|95.14|2
1655185240000|2022-06-14 05:40:40|96.41|95.11|96.44|95.14|96.45|95.15|96.39|95.09|6
1655185250000|2022-06-14 05:40:50|96.43|95.13|96.41|95.11|96.43|95.13|96.41|95.11|3
1655185260000|2022-06-14 05:41:00|96.39|95.09|96.44|95.14|96.44|95.14|96.32|95.02|9
1655185270000|2022-06-14 05:41:10|96.5|95.2|96.52|95.22|96.52|95.22|96.48|95.18|5
1655185280000|2022-06-14 05:41:20|96.55|95.25|96.32|95.02|96.59|95.29|96.32|95.02|16
1655185290000|2022-06-14 05:41:30|96.34|95.04|96.13|94.83|96.35|95.05|96.13|94.83|23
1655185300000|2022-06-14 05:41:40|96.12|94.82|96.06|94.76|96.12|94.82|96.06|94.76|7
1655185310000|2022-06-14 05:41:50|96.08|94.78|96.14|94.84|96.15|94.85|96.08|94.78|9
1655185320000|2022-06-14 05:42:00|96.13|94.83|96.25|94.95|96.25|94.95|96.12|94.82|8
1655185330000|2022-06-14 05:42:10|96.24|94.94|96.42|95.12|96.43|95.13|96.24|94.94|15
1655185340000|2022-06-14 05:42:20|96.4|95.1|96.52|95.22|96.52|95.22|96.4|95.1|10
1655185350000|2022-06-14 05:42:30|96.51|95.21|96.34|95.04|96.51|95.21|96.31|95.01|19
1655185360000|2022-06-14 05:42:40|96.35|95.05|96.39|95.09|96.41|95.11|96.35|95.05|13
1655185370000|2022-06-14 05:42:50|96.38|95.08|96.37|95.07|96.41|95.11|96.37|95.07|4
1655185380000|2022-06-14 05:43:00|96.38|95.08|96.31|95.01|96.38|95.08|96.31|95.01|8
1655185390000|2022-06-14 05:43:10|96.3|95|96.42|95.12|96.43|95.13|96.3|95|7
1655185400000|2022-06-14 05:43:20|96.41|95.11|96.25|94.95|96.41|95.11|96.25|94.95|14
1655185410000|2022-06-14 05:43:30|96.26|94.96|96.21|94.91|96.26|94.96|96.2|94.9|13
1655185420000|2022-06-14 05:43:40|96.2|94.9|96.17|94.87|96.2|94.9|96.16|94.86|5
1655185440000|2022-06-14 05:44:00|96.16|94.86|96.1|94.8|96.16|94.86|96.1|94.8|7
1655185450000|2022-06-14 05:44:10|96.09|94.79|96.02|94.72|96.15|94.85|96.02|94.72|12
1655185460000|2022-06-14 05:44:20|96.01|94.71|96.05|94.75|96.05|94.75|95.99|94.69|9
1655185470000|2022-06-14 05:44:30|96.06|94.76|96.09|94.79|96.09|94.79|96.06|94.76|6
1655185480000|2022-06-14 05:44:40|96.06|94.76|96.07|94.77|96.07|94.77|96.06|94.76|2
1655185490000|2022-06-14 05:44:50|96.06|94.76|96.03|94.73|96.06|94.76|96.03|94.73|4
1655185500000|2022-06-14 05:45:00|96|94.7|96.1|94.8|96.1|94.8|96|94.7|8
1655185510000|2022-06-14 05:45:10|96.11|94.81|96.18|94.88|96.19|94.89|96.09|94.79|13
1655185520000|2022-06-14 05:45:20|96.17|94.87|96.17|94.87|96.19|94.89|96.16|94.86|6
1655185530000|2022-06-14 05:45:30|96.19|94.89|96.1|94.8|96.19|94.89|96.1|94.8|12
1655185540000|2022-06-14 05:45:40|96.09|94.79|96.02|94.72|96.1|94.8|96.02|94.72|10
1655185550000|2022-06-14 05:45:50|96.03|94.73|96|94.7|96.03|94.73|95.99|94.69|8
1655185560000|2022-06-14 05:46:00|96.04|94.74|96.04|94.74|96.08|94.78|96.02|94.72|10
1655185570000|2022-06-14 05:46:10|96.03|94.73|96.09|94.79|96.09|94.79|96.03|94.73|8
1655185580000|2022-06-14 05:46:20|96.08|94.78|95.98|94.68|96.08|94.78|95.97|94.67|10
1655185590000|2022-06-14 05:46:30|95.97|94.67|95.99|94.69|95.99|94.69|95.9|94.6|13
1655185600000|2022-06-14 05:46:40|95.95|94.65|96.03|94.73|96.04|94.74|95.95|94.65|6
1655185610000|2022-06-14 05:46:50|96.02|94.72|96|94.7|96.02|94.72|95.86|94.56|19
1655185620000|2022-06-14 05:47:00|95.93|94.63|95.93|94.63|96.09|94.79|95.93|94.63|18
1655185630000|2022-06-14 05:47:10|95.94|94.64|96|94.7|96.01|94.71|95.94|94.64|12
1655185640000|2022-06-14 05:47:20|96.03|94.73|95.96|94.66|96.08|94.78|95.96|94.66|11
1655185650000|2022-06-14 05:47:30|95.98|94.68|96.14|94.84|96.14|94.84|95.98|94.68|8
1655185660000|2022-06-14 05:47:40|96.18|94.88|96.28|94.98|96.28|94.98|96.16|94.86|15
1655185670000|2022-06-14 05:47:50|96.27|94.97|96.29|94.99|96.29|94.99|96.25|94.95|7
1655185680000|2022-06-14 05:48:00|96.3|95|96.51|95.21|96.51|95.21|96.29|94.99|10
1655185690000|2022-06-14 05:48:10|96.52|95.22|96.57|95.27|96.66|95.36|96.5|95.2|17
1655185700000|2022-06-14 05:48:20|96.58|95.28|96.55|95.25|96.75|95.45|96.51|95.21|20
1655185710000|2022-06-14 05:48:30|96.54|95.24|96.63|95.33|96.64|95.34|96.54|95.24|19
1655185720000|2022-06-14 05:48:40|96.62|95.32|96.58|95.28|96.62|95.32|96.49|95.19|14
1655185730000|2022-06-14 05:48:50|96.59|95.29|96.62|95.32|96.66|95.36|96.59|95.29|11
1655185740000|2022-06-14 05:49:00|96.61|95.31|96.55|95.25|96.61|95.31|96.51|95.21|15
1655185750000|2022-06-14 05:49:10|96.54|95.24|96.35|95.05|96.54|95.24|96.32|95.02|20
1655185760000|2022-06-14 05:49:20|96.34|95.04|96.35|95.05|96.35|95.05|96.34|95.04|4
1655185770000|2022-06-14 05:49:30|96.34|95.04|96.31|95.01|96.34|95.04|96.29|94.99|11
1655185780000|2022-06-14 05:49:40|96.29|94.99|96.22|94.92|96.29|94.99|96.19|94.89|9
1655185790000|2022-06-14 05:49:50|96.23|94.93|96.23|94.93|96.25|94.95|96.19|94.89|7
1655185800000|2022-06-14 05:50:00|96.22|94.92|96.13|94.83|96.24|94.94|96.13|94.83|9
1655185810000|2022-06-14 05:50:10|96.12|94.82|96.1|94.8|96.14|94.84|96.05|94.75|7
1655185820000|2022-06-14 05:50:20|96.11|94.81|96.12|94.82|96.13|94.83|96.06|94.76|14
1655185830000|2022-06-14 05:50:30|96.13|94.83|96.19|94.89|96.2|94.9|96.13|94.83|8
1655185840000|2022-06-14 05:50:40|96.2|94.9|96.27|94.97|96.28|94.98|96.2|94.9|7
1655185850000|2022-06-14 05:50:50|96.26|94.96|96.32|95.02|96.32|95.02|96.25|94.95|5
1655185860000|2022-06-14 05:51:00|96.33|95.03|96.23|94.93|96.35|95.05|96.23|94.93|10
1655185870000|2022-06-14 05:51:10|96.28|94.98|96.31|95.01|96.31|95.01|96.25|94.95|7
1655185880000|2022-06-14 05:51:20|96.3|95|96.34|95.04|96.34|95.04|96.3|95|5
1655185890000|2022-06-14 05:51:30|96.35|95.05|96.32|95.02|96.35|95.05|96.31|95.01|7
1655185900000|2022-06-14 05:51:40|96.31|95.01|96.29|94.99|96.32|95.02|96.29|94.99|5
1655185910000|2022-06-14 05:51:50|96.28|94.98|96.24|94.94|96.28|94.98|96.24|94.94|3
1655185920000|2022-06-14 05:52:00|96.23|94.93|96.15|94.85|96.33|95.03|96.15|94.85|17
1655185930000|2022-06-14 05:52:10|96.16|94.86|96.25|94.95|96.26|94.96|96.16|94.86|11
1655185940000|2022-06-14 05:52:20|96.26|94.96|96.24|94.94|96.26|94.96|96.24|94.94|7
1655185950000|2022-06-14 05:52:30|96.22|94.92|96.18|94.88|96.22|94.92|96.15|94.85|16
1655185960000|2022-06-14 05:52:40|96.2|94.9|96.15|94.85|96.22|94.92|96.15|94.85|9
1655185970000|2022-06-14 05:52:50|96.14|94.84|96.01|94.71|96.15|94.85|95.95|94.65|17
1655185980000|2022-06-14 05:53:00|96.02|94.72|95.97|94.67|96.02|94.72|95.91|94.61|15
1655185990000|2022-06-14 05:53:10|95.95|94.65|95.94|94.64|96.01|94.71|95.88|94.58|22
1655186000000|2022-06-14 05:53:20|95.93|94.63|96.11|94.81|96.11|94.81|95.93|94.63|10
1655186010000|2022-06-14 05:53:30|96.1|94.8|96.03|94.73|96.1|94.8|96.03|94.73|4
1655186020000|2022-06-14 05:53:40|96.02|94.72|95.93|94.63|96.02|94.72|95.93|94.63|8
1655186030000|2022-06-14 05:53:50|95.94|94.64|96.03|94.73|96.06|94.76|95.93|94.63|8
1655186040000|2022-06-14 05:54:00|96.07|94.77|96.12|94.82|96.13|94.83|96.06|94.76|8
1655186050000|2022-06-14 05:54:10|96.11|94.81|96.01|94.71|96.11|94.81|95.97|94.67|12
1655186060000|2022-06-14 05:54:20|96.03|94.73|95.92|94.62|96.03|94.73|95.92|94.62|10
1655186070000|2022-06-14 05:54:30|95.91|94.61|95.82|94.52|95.92|94.62|95.8|94.5|8
1655186080000|2022-06-14 05:54:40|95.81|94.51|95.98|94.68|95.98|94.68|95.8|94.5|13
1655186090000|2022-06-14 05:54:50|95.99|94.69|95.94|94.64|95.99|94.69|95.93|94.63|10
1655186100000|2022-06-14 05:55:00|95.93|94.63|96.01|94.71|96.08|94.78|95.93|94.63|14
1655186110000|2022-06-14 05:55:10|95.98|94.68|95.94|94.64|96.01|94.71|95.94|94.64|15
1655186120000|2022-06-14 05:55:20|95.95|94.65|95.93|94.63|95.95|94.65|95.92|94.62|10
1655186130000|2022-06-14 05:55:30|95.92|94.62|95.92|94.62|95.92|94.62|95.91|94.61|3
1655186140000|2022-06-14 05:55:40|95.93|94.63|95.78|94.48|95.93|94.63|95.78|94.48|22
1655186150000|2022-06-14 05:55:50|95.75|94.45|95.82|94.52|95.82|94.52|95.74|94.44|8
1655186160000|2022-06-14 05:56:00|95.81|94.51|95.8|94.5|95.81|94.51|95.79|94.49|8
1655186170000|2022-06-14 05:56:10|95.81|94.51|95.82|94.52|95.82|94.52|95.8|94.5|4
1655186180000|2022-06-14 05:56:20|95.83|94.53|95.9|94.6|95.91|94.61|95.83|94.53|9
1655186190000|2022-06-14 05:56:30|95.91|94.61|95.93|94.63|95.94|94.64|95.9|94.6|10
1655186200000|2022-06-14 05:56:40|95.92|94.62|95.92|94.62|95.92|94.62|95.92|94.62|1
1655186210000|2022-06-14 05:56:50|95.93|94.63|96.01|94.71|96.02|94.72|95.93|94.63|12
1655186220000|2022-06-14 05:57:00|96|94.7|95.93|94.63|96|94.7|95.9|94.6|10
1655186230000|2022-06-14 05:57:10|95.92|94.62|95.84|94.54|95.94|94.64|95.83|94.53|11
1655186240000|2022-06-14 05:57:20|95.83|94.53|95.92|94.62|95.92|94.62|95.82|94.52|7
1655186250000|2022-06-14 05:57:30|95.98|94.68|95.93|94.63|96|94.7|95.93|94.63|9
1655186260000|2022-06-14 05:57:40|95.94|94.64|95.99|94.69|96|94.7|95.94|94.64|5
1655186270000|2022-06-14 05:57:50|96|94.7|95.94|94.64|96|94.7|95.94|94.64|13
1655186280000|2022-06-14 05:58:00|95.93|94.63|95.83|94.53|95.93|94.63|95.82|94.52|16
1655186290000|2022-06-14 05:58:10|95.84|94.54|95.85|94.55|95.93|94.63|95.84|94.54|12
1655186300000|2022-06-14 05:58:20|95.84|94.54|95.8|94.5|95.84|94.54|95.8|94.5|7
1655186310000|2022-06-14 05:58:30|95.79|94.49|95.81|94.51|95.82|94.52|95.78|94.48|8
1655186320000|2022-06-14 05:58:40|95.82|94.52|95.75|94.45|95.82|94.52|95.74|94.44|6
1655186330000|2022-06-14 05:58:50|95.76|94.46|95.77|94.47|95.77|94.47|95.76|94.46|2
1655186340000|2022-06-14 05:59:00|95.82|94.52|95.83|94.53|95.88|94.58|95.82|94.52|11
1655186350000|2022-06-14 05:59:10|95.84|94.54|95.79|94.49|95.84|94.54|95.79|94.49|6
1655186360000|2022-06-14 05:59:20|95.82|94.52|95.84|94.54|95.84|94.54|95.82|94.52|2
1655186370000|2022-06-14 05:59:30|95.83|94.53|95.87|94.57|95.87|94.57|95.82|94.52|6
1655186380000|2022-06-14 05:59:40|95.88|94.58|95.97|94.67|95.99|94.69|95.88|94.58|9
1655186390000|2022-06-14 05:59:50|95.98|94.68|95.91|94.61|95.98|94.68|95.91|94.61|6
1655186400000|2022-06-14 06:00:00|95.9|94.6|95.83|94.53|95.9|94.6|95.81|94.51|12
1655186410000|2022-06-14 06:00:10|95.82|94.52|95.9|94.6|95.9|94.6|95.81|94.51|7
1655186420000|2022-06-14 06:00:20|95.91|94.61|95.98|94.68|95.98|94.68|95.91|94.61|5
1655186430000|2022-06-14 06:00:30|95.99|94.69|96.03|94.73|96.06|94.76|95.98|94.68|9
1655186440000|2022-06-14 06:00:40|96.02|94.72|95.83|94.53|96.02|94.72|95.83|94.53|15
1655186450000|2022-06-14 06:00:50|95.82|94.52|95.77|94.47|95.82|94.52|95.75|94.45|9
1655186460000|2022-06-14 06:01:00|95.76|94.46|95.73|94.43|95.83|94.53|95.73|94.43|11
1655186470000|2022-06-14 06:01:10|95.72|94.42|95.71|94.41|95.73|94.43|95.71|94.41|3
1655186480000|2022-06-14 06:01:20|95.7|94.4|95.66|94.36|95.74|94.44|95.63|94.33|11
1655186490000|2022-06-14 06:01:30|95.65|94.35|95.47|94.17|95.65|94.35|95.46|94.16|11
1655186500000|2022-06-14 06:01:40|95.44|94.14|95.76|94.46|95.81|94.51|95.44|94.14|16
1655186510000|2022-06-14 06:01:50|95.77|94.47|95.92|94.62|95.92|94.62|95.77|94.47|13
1655186520000|2022-06-14 06:02:00|95.99|94.69|95.93|94.63|95.99|94.69|95.93|94.63|4
1655186530000|2022-06-14 06:02:10|95.92|94.62|95.87|94.57|95.92|94.62|95.87|94.57|2
1655186540000|2022-06-14 06:02:20|95.86|94.56|95.87|94.57|95.92|94.62|95.85|94.55|13
1655186550000|2022-06-14 06:02:30|95.86|94.56|95.91|94.61|95.91|94.61|95.85|94.55|6
1655186560000|2022-06-14 06:02:40|95.9|94.6|95.93|94.63|95.93|94.63|95.9|94.6|3
1655186570000|2022-06-14 06:02:50|95.92|94.62|96|94.7|96|94.7|95.92|94.62|8
1655186580000|2022-06-14 06:03:00|96.01|94.71|96.01|94.71|96.04|94.74|96.01|94.71|7
1655186590000|2022-06-14 06:03:10|96.08|94.78|96.08|94.78|96.09|94.79|96.07|94.77|5
1655186600000|2022-06-14 06:03:20|96.1|94.8|96.18|94.88|96.2|94.9|96.1|94.8|17
1655186610000|2022-06-14 06:03:30|96.19|94.89|96.13|94.83|96.19|94.89|96.13|94.83|6
1655186620000|2022-06-14 06:03:40|96.14|94.84|96.16|94.86|96.18|94.88|96.14|94.84|7
1655186630000|2022-06-14 06:03:50|96.18|94.88|96.17|94.87|96.18|94.88|96.16|94.86|7
1655186640000|2022-06-14 06:04:00|96.16|94.86|96.13|94.83|96.18|94.88|96.12|94.82|13
1655186650000|2022-06-14 06:04:10|96.18|94.88|96.16|94.86|96.18|94.88|96.16|94.86|6
1655186660000|2022-06-14 06:04:20|96.15|94.85|96.09|94.79|96.15|94.85|96.08|94.78|6
1655186670000|2022-06-14 06:04:30|96.11|94.81|95.96|94.66|96.11|94.81|95.95|94.65|21
1655186680000|2022-06-14 06:04:40|95.95|94.65|95.98|94.68|95.99|94.69|95.92|94.62|10
1655186690000|2022-06-14 06:04:50|95.99|94.69|96|94.7|96|94.7|95.99|94.69|2
1655186700000|2022-06-14 06:05:00|96.01|94.71|96|94.7|96.01|94.71|96|94.7|2
1655186710000|2022-06-14 06:05:10|95.99|94.69|95.95|94.65|95.99|94.69|95.93|94.63|13
1655186720000|2022-06-14 06:05:20|95.97|94.67|95.98|94.68|95.98|94.68|95.97|94.67|2
1655186730000|2022-06-14 06:05:30|96|94.7|96.04|94.74|96.04|94.74|95.95|94.65|6
1655186740000|2022-06-14 06:05:40|96.06|94.76|96.04|94.74|96.06|94.76|96.04|94.74|3
1655186750000|2022-06-14 06:05:50|96.03|94.73|96.01|94.71|96.03|94.73|96.01|94.71|3
1655186760000|2022-06-14 06:06:00|96.02|94.72|95.93|94.63|96.02|94.72|95.93|94.63|7
1655186770000|2022-06-14 06:06:10|95.94|94.64|95.93|94.63|95.94|94.64|95.93|94.63|2
1655186780000|2022-06-14 06:06:20|95.92|94.62|96.01|94.71|96.01|94.71|95.92|94.62|11
1655186790000|2022-06-14 06:06:30|96.02|94.72|95.92|94.62|96.02|94.72|95.91|94.61|16
1655186800000|2022-06-14 06:06:40|95.91|94.61|95.99|94.69|95.99|94.69|95.91|94.61|9
1655186810000|2022-06-14 06:06:50|96|94.7|96.01|94.71|96.01|94.71|96|94.7|2
1655186820000|2022-06-14 06:07:00|96|94.7|95.98|94.68|96|94.7|95.96|94.66|9
1655186830000|2022-06-14 06:07:10|95.96|94.66|95.94|94.64|95.97|94.67|95.93|94.63|8
1655186840000|2022-06-14 06:07:20|95.88|94.58|95.82|94.52|95.88|94.58|95.82|94.52|9
1655186850000|2022-06-14 06:07:30|95.73|94.43|95.73|94.43|95.73|94.43|95.67|94.37|11
1655186860000|2022-06-14 06:07:40|95.72|94.42|95.72|94.42|95.73|94.43|95.7|94.4|6
1655186870000|2022-06-14 06:07:50|95.7|94.4|95.73|94.43|95.73|94.43|95.7|94.4|4
1655186880000|2022-06-14 06:08:00|95.72|94.42|95.71|94.41|95.72|94.42|95.7|94.4|9
1655186890000|2022-06-14 06:08:10|95.69|94.39|95.8|94.5|95.8|94.5|95.69|94.39|13
1655186900000|2022-06-14 06:08:20|95.81|94.51|95.73|94.43|95.81|94.51|95.73|94.43|8
1655186910000|2022-06-14 06:08:30|95.72|94.42|95.52|94.22|95.73|94.43|95.51|94.21|17
1655186920000|2022-06-14 06:08:40|95.51|94.21|95.58|94.28|95.58|94.28|95.5|94.2|12
1655186930000|2022-06-14 06:08:50|95.6|94.3|95.51|94.21|95.6|94.3|95.51|94.21|8
1655186940000|2022-06-14 06:09:00|95.5|94.2|95.53|94.23|95.56|94.26|95.48|94.18|10
1655186950000|2022-06-14 06:09:10|95.52|94.22|95.39|94.09|95.52|94.22|95.38|94.08|11
1655186960000|2022-06-14 06:09:20|95.38|94.08|95.26|93.96|95.38|94.08|95.21|93.91|13
1655186970000|2022-06-14 06:09:30|95.28|93.98|95.34|94.04|95.34|94.04|95.28|93.98|6
1655186980000|2022-06-14 06:09:40|95.35|94.05|95.45|94.15|95.46|94.16|95.34|94.04|8
1655186990000|2022-06-14 06:09:50|95.44|94.14|95.36|94.06|95.44|94.14|95.36|94.06|7
1655187000000|2022-06-14 06:10:00|95.35|94.05|95.33|94.03|95.36|94.06|95.33|94.03|5
1655187010000|2022-06-14 06:10:10|95.38|94.08|95.44|94.14|95.44|94.14|95.37|94.07|13
1655187020000|2022-06-14 06:10:20|95.45|94.15|95.43|94.13|95.45|94.15|95.43|94.13|5
1655187030000|2022-06-14 06:10:30|95.44|94.14|95.46|94.16|95.46|94.16|95.44|94.14|2
1655187040000|2022-06-14 06:10:40|95.49|94.19|95.35|94.05|95.5|94.2|95.34|94.04|16
1655187050000|2022-06-14 06:10:50|95.34|94.04|95.32|94.02|95.34|94.04|95.32|94.02|3
1655187060000|2022-06-14 06:11:00|95.33|94.03|95.33|94.03|95.33|94.03|95.33|94.03|1
1655187070000|2022-06-14 06:11:10|95.32|94.02|95.27|93.97|95.32|94.02|95.27|93.97|4
1655187080000|2022-06-14 06:11:20|95.25|93.95|95.22|93.92|95.25|93.95|95.21|93.91|5
1655187090000|2022-06-14 06:11:30|95.21|93.91|95.14|93.84|95.21|93.91|95.14|93.84|6
1655187100000|2022-06-14 06:11:40|95.1|93.8|95.14|93.84|95.14|93.84|95.09|93.79|4
1655187110000|2022-06-14 06:11:50|95.13|93.83|95.18|93.88|95.18|93.88|95.12|93.82|7
1655187120000|2022-06-14 06:12:00|95.22|93.92|95.12|93.82|95.23|93.93|95.08|93.78|11
1655187130000|2022-06-14 06:12:10|95.09|93.79|95.12|93.82|95.12|93.82|95.03|93.73|9
1655187140000|2022-06-14 06:12:20|95.13|93.83|95.12|93.82|95.13|93.83|95.07|93.77|9
1655187150000|2022-06-14 06:12:30|95.11|93.81|95.12|93.82|95.12|93.82|95.11|93.81|2
1655187160000|2022-06-14 06:12:40|95.09|93.79|95.2|93.9|95.25|93.95|94.94|93.64|24
1655187170000|2022-06-14 06:12:50|95.22|93.92|95.31|94.01|95.32|94.02|95.21|93.91|14
1655187180000|2022-06-14 06:13:00|95.38|94.08|95.35|94.05|95.38|94.08|95.34|94.04|9
1655187190000|2022-06-14 06:13:10|95.34|94.04|95.34|94.04|95.39|94.09|95.33|94.03|12
1655187200000|2022-06-14 06:13:20|95.33|94.03|95.24|93.94|95.33|94.03|95.24|93.94|6
1655187210000|2022-06-14 06:13:30|95.29|93.99|95.17|93.87|95.29|93.99|95.13|93.83|20
1655187220000|2022-06-14 06:13:40|95.15|93.85|95.04|93.74|95.15|93.85|95.04|93.74|12
1655187230000|2022-06-14 06:13:50|95.05|93.75|95.11|93.81|95.13|93.83|95.03|93.73|12
1655187240000|2022-06-14 06:14:00|95.13|93.83|95.29|93.99|95.32|94.02|95.12|93.82|9
1655187250000|2022-06-14 06:14:10|95.28|93.98|95.23|93.93|95.28|93.98|95.22|93.92|6
1655187260000|2022-06-14 06:14:20|95.24|93.94|95.23|93.93|95.24|93.94|95.16|93.86|11
1655187270000|2022-06-14 06:14:30|95.22|93.92|95.23|93.93|95.23|93.93|95.2|93.9|5
1655187280000|2022-06-14 06:14:40|95.24|93.94|95.25|93.95|95.25|93.95|95.24|93.94|2
1655187290000|2022-06-14 06:14:50|95.26|93.96|95.3|94|95.3|94|95.25|93.95|6
1655187300000|2022-06-14 06:15:00|95.29|93.99|95.23|93.93|95.29|93.99|95.23|93.93|6
1655187310000|2022-06-14 06:15:10|95.19|93.89|95.06|93.76|95.19|93.89|95.04|93.74|15
1655187320000|2022-06-14 06:15:20|95.07|93.77|95.15|93.85|95.16|93.86|95.07|93.77|11
1655187330000|2022-06-14 06:15:30|95.13|93.83|95.07|93.77|95.15|93.85|95.06|93.76|13
1655187340000|2022-06-14 06:15:40|95.1|93.8|95.1|93.8|95.13|93.83|95.1|93.8|6
1655187350000|2022-06-14 06:15:50|95.07|93.77|95.01|93.71|95.07|93.77|94.94|93.64|14
1655187360000|2022-06-14 06:16:00|95.02|93.72|95.03|93.73|95.05|93.75|95.01|93.71|10
1655187370000|2022-06-14 06:16:10|95.02|93.72|94.96|93.66|95.03|93.73|94.94|93.64|8
1655187380000|2022-06-14 06:16:20|94.95|93.65|94.94|93.64|95.03|93.73|94.94|93.64|16
1655187390000|2022-06-14 06:16:30|94.93|93.63|95|93.7|95.01|93.71|94.87|93.57|14
1655187400000|2022-06-14 06:16:40|94.99|93.69|94.91|93.61|94.99|93.69|94.9|93.6|11
1655187410000|2022-06-14 06:16:50|94.92|93.62|94.88|93.58|94.92|93.62|94.86|93.56|8
1655187420000|2022-06-14 06:17:00|94.89|93.59|94.81|93.51|94.9|93.6|94.76|93.46|11
1655187430000|2022-06-14 06:17:10|94.8|93.5|94.77|93.47|94.8|93.5|94.77|93.47|7
1655187440000|2022-06-14 06:17:20|94.79|93.49|94.76|93.46|94.83|93.53|94.76|93.46|13
1655187450000|2022-06-14 06:17:30|94.77|93.47|94.95|93.65|95.01|93.71|94.73|93.43|13
1655187460000|2022-06-14 06:17:40|94.96|93.66|94.85|93.55|94.96|93.66|94.85|93.55|12
1655187470000|2022-06-14 06:17:50|94.87|93.57|94.82|93.52|94.89|93.59|94.81|93.51|8
1655187480000|2022-06-14 06:18:00|94.84|93.54|94.86|93.56|94.88|93.58|94.84|93.54|9
1655187490000|2022-06-14 06:18:10|94.85|93.55|94.92|93.62|94.94|93.64|94.84|93.54|6
1655187500000|2022-06-14 06:18:20|94.93|93.63|94.95|93.65|95.01|93.71|94.93|93.63|7
1655187510000|2022-06-14 06:18:30|94.94|93.64|94.94|93.64|94.94|93.64|94.94|93.64|1
1655187530000|2022-06-14 06:18:50|94.93|93.63|94.93|93.63|94.93|93.63|94.93|93.63|1
1655187550000|2022-06-14 06:19:10|94.95|93.65|94.95|93.65|95.01|93.71|94.95|93.65|8
1655187560000|2022-06-14 06:19:20|94.97|93.67|95.01|93.71|95.02|93.72|94.97|93.67|3
1655187570000|2022-06-14 06:19:30|95.03|93.73|95.1|93.8|95.11|93.81|95.03|93.73|6
1655187580000|2022-06-14 06:19:40|95.07|93.77|95.05|93.75|95.07|93.77|95.02|93.72|7
1655187590000|2022-06-14 06:19:50|95.08|93.78|95.09|93.79|95.1|93.8|95.08|93.78|3
1655187600000|2022-06-14 06:20:00|95.07|93.77|95.1|93.8|95.11|93.81|95.05|93.75|15
1655187610000|2022-06-14 06:20:10|95.11|93.81|95.14|93.84|95.14|93.84|95.11|93.81|4
1655187620000|2022-06-14 06:20:20|95.23|93.93|95.22|93.92|95.23|93.93|95.21|93.91|5
1655187630000|2022-06-14 06:20:30|95.23|93.93|95.17|93.87|95.23|93.93|95.17|93.87|3
1655187640000|2022-06-14 06:20:40|95.16|93.86|95.23|93.93|95.23|93.93|95.14|93.84|7
1655187650000|2022-06-14 06:20:50|95.22|93.92|95.23|93.93|95.24|93.94|95.19|93.89|6
1655187660000|2022-06-14 06:21:00|95.22|93.92|95.24|93.94|95.24|93.94|95.21|93.91|5
1655187670000|2022-06-14 06:21:10|95.25|93.95|95.32|94.02|95.32|94.02|95.25|93.95|4
1655187680000|2022-06-14 06:21:20|95.33|94.03|95.57|94.27|95.57|94.27|95.32|94.02|18
1655187690000|2022-06-14 06:21:30|95.51|94.21|95.37|94.07|95.51|94.21|95.37|94.07|14
1655187700000|2022-06-14 06:21:40|95.35|94.05|95.5|94.2|95.5|94.2|95.35|94.05|14
1655187710000|2022-06-14 06:21:50|95.58|94.28|95.34|94.04|95.58|94.28|95.34|94.04|16
1655187720000|2022-06-14 06:22:00|95.35|94.05|95.44|94.14|95.45|94.15|95.35|94.05|10
1655187730000|2022-06-14 06:22:10|95.43|94.13|95.25|93.95|95.45|94.15|95.25|93.95|13
1655187740000|2022-06-14 06:22:20|95.24|93.94|95.24|93.94|95.25|93.95|95.22|93.92|5
1655187750000|2022-06-14 06:22:30|95.23|93.93|95.23|93.93|95.26|93.96|95.23|93.93|4
1655187760000|2022-06-14 06:22:40|95.24|93.94|95.23|93.93|95.3|94|95.23|93.93|9
1655187770000|2022-06-14 06:22:50|95.22|93.92|95.14|93.84|95.22|93.92|95.14|93.84|6
1655187780000|2022-06-14 06:23:00|95.12|93.82|95.04|93.74|95.13|93.83|95.04|93.74|10
1655187790000|2022-06-14 06:23:10|95.11|93.81|95.16|93.86|95.19|93.89|95.11|93.81|9
1655187800000|2022-06-14 06:23:20|95.15|93.85|95.05|93.75|95.15|93.85|95.05|93.75|9
1655187810000|2022-06-14 06:23:30|95.1|93.8|95.14|93.84|95.14|93.84|95.05|93.75|6
1655187820000|2022-06-14 06:23:40|95.09|93.79|95.03|93.73|95.13|93.83|95.03|93.73|7
1655187830000|2022-06-14 06:23:50|95.08|93.78|95.08|93.78|95.15|93.85|95.03|93.73|7
1655187840000|2022-06-14 06:24:00|95.09|93.79|95.08|93.78|95.1|93.8|95.08|93.78|4
1655187850000|2022-06-14 06:24:10|95.11|93.81|95.16|93.86|95.18|93.88|95.1|93.8|8
1655187860000|2022-06-14 06:24:20|95.14|93.84|95.15|93.85|95.18|93.88|95.13|93.83|8
1655187870000|2022-06-14 06:24:30|95.16|93.86|95.18|93.88|95.18|93.88|95.14|93.84|5
1655187880000|2022-06-14 06:24:40|95.23|93.93|95.2|93.9|95.23|93.93|95.18|93.88|9
1655187890000|2022-06-14 06:24:50|95.19|93.89|95.11|93.81|95.19|93.89|95.1|93.8|8
1655187900000|2022-06-14 06:25:00|95.1|93.8|95.16|93.86|95.16|93.86|95.1|93.8|7
1655187910000|2022-06-14 06:25:10|95.15|93.85|95.29|93.99|95.3|94|95.15|93.85|12
1655187920000|2022-06-14 06:25:20|95.3|94|95.23|93.93|95.31|94.01|95.22|93.92|10
1655187930000|2022-06-14 06:25:30|95.24|93.94|95.24|93.94|95.24|93.94|95.24|93.94|1
1655187940000|2022-06-14 06:25:40|95.23|93.93|95.23|93.93|95.23|93.93|95.23|93.93|1
1655187960000|2022-06-14 06:26:00|95.22|93.92|95.23|93.93|95.23|93.93|95.22|93.92|4
1655187970000|2022-06-14 06:26:10|95.22|93.92|95.31|94.01|95.31|94.01|95.22|93.92|5
1655187980000|2022-06-14 06:26:20|95.3|94|95.27|93.97|95.32|94.02|95.27|93.97|9
1655187990000|2022-06-14 06:26:30|95.26|93.96|95.3|94|95.3|94|95.25|93.95|11
1655188000000|2022-06-14 06:26:40|95.33|94.03|95.33|94.03|95.5|94.2|95.3|94|16
1655188010000|2022-06-14 06:26:50|95.34|94.04|95.41|94.11|95.41|94.11|95.34|94.04|6
1655188020000|2022-06-14 06:27:00|95.4|94.1|95.42|94.12|95.43|94.13|95.4|94.1|5
1655188030000|2022-06-14 06:27:10|95.43|94.13|95.42|94.12|95.43|94.13|95.42|94.12|4
1655188040000|2022-06-14 06:27:20|95.43|94.13|95.42|94.12|95.48|94.18|95.42|94.12|7
1655188050000|2022-06-14 06:27:30|95.41|94.11|95.41|94.11|95.41|94.11|95.41|94.11|1
1655188060000|2022-06-14 06:27:40|95.38|94.08|95.33|94.03|95.38|94.08|95.32|94.02|3
1655188070000|2022-06-14 06:27:50|95.34|94.04|95.33|94.03|95.34|94.04|95.33|94.03|2
1655188080000|2022-06-14 06:28:00|95.31|94.01|95.3|94|95.31|94.01|95.29|93.99|3
1655188090000|2022-06-14 06:28:10|95.29|93.99|95.26|93.96|95.29|93.99|95.24|93.94|9
1655188100000|2022-06-14 06:28:20|95.3|94|95.28|93.98|95.3|94|95.28|93.98|5
1655188110000|2022-06-14 06:28:30|95.29|93.99|95.32|94.02|95.35|94.05|95.29|93.99|9
1655188120000|2022-06-14 06:28:40|95.33|94.03|95.32|94.02|95.33|94.03|95.32|94.02|2
1655188140000|2022-06-14 06:29:00|95.31|94.01|95.28|93.98|95.31|94.01|95.28|93.98|3
1655188150000|2022-06-14 06:29:10|95.27|93.97|95.25|93.95|95.27|93.97|95.24|93.94|6
1655188160000|2022-06-14 06:29:20|95.24|93.94|95.23|93.93|95.24|93.94|95.23|93.93|2
1655188170000|2022-06-14 06:29:30|95.26|93.96|95.36|94.06|95.36|94.06|95.26|93.96|9
1655188180000|2022-06-14 06:29:40|95.35|94.05|95.38|94.08|95.38|94.08|95.35|94.05|4
1655188190000|2022-06-14 06:29:50|95.37|94.07|95.35|94.05|95.37|94.07|95.35|94.05|3
1655188200000|2022-06-14 06:30:00|95.36|94.06|95.29|93.99|95.36|94.06|95.27|93.97|7
1655188210000|2022-06-14 06:30:10|95.28|93.98|95.21|93.91|95.28|93.98|95.21|93.91|5
1655188220000|2022-06-14 06:30:20|95.22|93.92|95.29|93.99|95.29|93.99|95.22|93.92|4
1655188230000|2022-06-14 06:30:30|95.31|94.01|95.3|94|95.32|94.02|95.3|94|6
1655188240000|2022-06-14 06:30:40|95.29|93.99|95.29|93.99|95.29|93.99|95.29|93.99|1
1655188250000|2022-06-14 06:30:50|95.28|93.98|95.27|93.97|95.28|93.98|95.26|93.96|6
1655188260000|2022-06-14 06:31:00|95.26|93.96|95.21|93.91|95.26|93.96|95.21|93.91|5
1655188270000|2022-06-14 06:31:10|95.2|93.9|95.2|93.9|95.2|93.9|95.2|93.9|1
1655188280000|2022-06-14 06:31:20|95.19|93.89|95.31|94.01|95.31|94.01|95.19|93.89|9
1655188290000|2022-06-14 06:31:30|95.3|94|95.29|93.99|95.31|94.01|95.29|93.99|6
1655188300000|2022-06-14 06:31:40|95.28|93.98|95.29|93.99|95.3|94|95.28|93.98|4
1655188320000|2022-06-14 06:32:00|95.3|94|95.35|94.05|95.35|94.05|95.3|94|5
1655188330000|2022-06-14 06:32:10|95.36|94.06|95.46|94.16|95.47|94.17|95.36|94.06|15
1655188340000|2022-06-14 06:32:20|95.45|94.15|95.47|94.17|95.47|94.17|95.42|94.12|11
1655188350000|2022-06-14 06:32:30|95.46|94.16|95.53|94.23|95.53|94.23|95.42|94.12|11
1655188360000|2022-06-14 06:32:40|95.51|94.21|95.72|94.42|95.73|94.43|95.51|94.21|15
1655188370000|2022-06-14 06:32:50|95.73|94.43|95.88|94.58|95.88|94.58|95.73|94.43|15
1655188380000|2022-06-14 06:33:00|95.89|94.59|95.73|94.43|95.9|94.6|95.72|94.42|17
1655188390000|2022-06-14 06:33:10|95.75|94.45|95.79|94.49|95.8|94.5|95.75|94.45|7
1655188400000|2022-06-14 06:33:20|95.74|94.44|95.77|94.47|95.77|94.47|95.7|94.4|9
1655188410000|2022-06-14 06:33:30|95.76|94.46|95.86|94.56|95.87|94.57|95.76|94.46|10
1655188420000|2022-06-14 06:33:40|95.87|94.57|95.97|94.67|95.99|94.69|95.87|94.57|18
1655188430000|2022-06-14 06:33:50|95.98|94.68|96.03|94.73|96.08|94.78|95.98|94.68|14
1655188440000|2022-06-14 06:34:00|96.02|94.72|95.88|94.58|96.03|94.73|95.88|94.58|17
1655188450000|2022-06-14 06:34:10|95.89|94.59|95.83|94.53|95.89|94.59|95.83|94.53|5
1655188460000|2022-06-14 06:34:20|95.84|94.54|95.84|94.54|95.84|94.54|95.83|94.53|3
1655188480000|2022-06-14 06:34:40|95.85|94.55|95.93|94.63|95.94|94.64|95.85|94.55|17
1655188490000|2022-06-14 06:34:50|95.94|94.64|95.94|94.64|95.99|94.69|95.92|94.62|10
1655188500000|2022-06-14 06:35:00|95.99|94.69|96|94.7|96.01|94.71|95.99|94.69|3
1655188510000|2022-06-14 06:35:10|96.01|94.71|95.94|94.64|96.01|94.71|95.94|94.64|6
1655188520000|2022-06-14 06:35:20|95.96|94.66|95.94|94.64|95.98|94.68|95.94|94.64|5
1655188530000|2022-06-14 06:35:30|95.99|94.69|95.85|94.55|96.01|94.71|95.85|94.55|7
1655188540000|2022-06-14 06:35:40|95.82|94.52|95.88|94.58|95.88|94.58|95.78|94.48|13
1655188550000|2022-06-14 06:35:50|95.89|94.59|95.94|94.64|95.94|94.64|95.89|94.59|6
1655188560000|2022-06-14 06:36:00|95.9|94.6|95.83|94.53|95.93|94.63|95.83|94.53|10
1655188570000|2022-06-14 06:36:10|95.84|94.54|95.84|94.54|95.86|94.56|95.83|94.53|8
1655188590000|2022-06-14 06:36:30|95.83|94.53|95.8|94.5|95.84|94.54|95.79|94.49|9
1655188600000|2022-06-14 06:36:40|95.79|94.49|95.8|94.5|95.81|94.51|95.78|94.48|7
1655188610000|2022-06-14 06:36:50|95.79|94.49|95.94|94.64|95.94|94.64|95.78|94.48|10
1655188620000|2022-06-14 06:37:00|95.95|94.65|96.09|94.79|96.09|94.79|95.95|94.65|10
1655188630000|2022-06-14 06:37:10|96.12|94.82|96.28|94.98|96.28|94.98|96.12|94.82|14
1655188640000|2022-06-14 06:37:20|96.27|94.97|96.12|94.82|96.27|94.97|96.11|94.81|9
1655188650000|2022-06-14 06:37:30|96.15|94.85|96.2|94.9|96.2|94.9|96.15|94.85|4
1655188660000|2022-06-14 06:37:40|96.18|94.88|96.13|94.83|96.18|94.88|96.13|94.83|8
1655188670000|2022-06-14 06:37:50|96.14|94.84|96.13|94.83|96.14|94.84|96.13|94.83|4
1655188680000|2022-06-14 06:38:00|96.14|94.84|96.13|94.83|96.14|94.84|96.13|94.83|4
1655188690000|2022-06-14 06:38:10|96.15|94.85|96.12|94.82|96.15|94.85|96.11|94.81|7
1655188700000|2022-06-14 06:38:20|96.11|94.81|96.02|94.72|96.11|94.81|96.02|94.72|7
1655188710000|2022-06-14 06:38:30|96.01|94.71|95.96|94.66|96.02|94.72|95.93|94.63|9
1655188720000|2022-06-14 06:38:40|95.97|94.67|96.07|94.77|96.11|94.81|95.97|94.67|9
1655188730000|2022-06-14 06:38:50|96.08|94.78|96.04|94.74|96.1|94.8|96.04|94.74|15
1655188740000|2022-06-14 06:39:00|96.03|94.73|95.89|94.59|96.03|94.73|95.89|94.59|10
1655188750000|2022-06-14 06:39:10|95.9|94.6|95.82|94.52|95.9|94.6|95.79|94.49|10
1655188760000|2022-06-14 06:39:20|95.81|94.51|95.9|94.6|95.91|94.61|95.8|94.5|10
1655188770000|2022-06-14 06:39:30|95.91|94.61|95.91|94.61|95.91|94.61|95.91|94.61|1
1655188780000|2022-06-14 06:39:40|95.9|94.6|95.77|94.47|95.9|94.6|95.77|94.47|9
1655188790000|2022-06-14 06:39:50|95.75|94.45|95.61|94.31|95.75|94.45|95.61|94.31|15
1655188800000|2022-06-14 06:40:00|95.62|94.32|95.81|94.51|95.81|94.51|95.62|94.32|10
1655188810000|2022-06-14 06:40:10|95.82|94.52|95.82|94.52|95.82|94.52|95.82|94.52|1
1655188820000|2022-06-14 06:40:20|95.81|94.51|95.94|94.64|95.96|94.66|95.81|94.51|10
1655188830000|2022-06-14 06:40:30|95.93|94.63|96.02|94.72|96.03|94.73|95.93|94.63|11
1655188840000|2022-06-14 06:40:40|96.01|94.71|96.02|94.72|96.02|94.72|96.01|94.71|2
1655188850000|2022-06-14 06:40:50|96.06|94.76|96.08|94.78|96.08|94.78|96.02|94.72|9
1655188860000|2022-06-14 06:41:00|96.07|94.77|96.03|94.73|96.07|94.77|96.03|94.73|6
1655188870000|2022-06-14 06:41:10|96.04|94.74|96.02|94.72|96.04|94.74|96.01|94.71|4
1655188890000|2022-06-14 06:41:30|96.01|94.71|95.94|94.64|96.01|94.71|95.94|94.64|7
1655188900000|2022-06-14 06:41:40|95.95|94.65|96.05|94.75|96.05|94.75|95.95|94.65|10
1655188910000|2022-06-14 06:41:50|96.06|94.76|96.06|94.76|96.06|94.76|96.06|94.76|1
1655188920000|2022-06-14 06:42:00|96.09|94.79|96.03|94.73|96.1|94.8|96.03|94.73|10
1655188940000|2022-06-14 06:42:20|96.01|94.71|95.94|94.64|96.02|94.72|95.94|94.64|8
1655188950000|2022-06-14 06:42:30|95.93|94.63|95.92|94.62|95.93|94.63|95.92|94.62|2
1655188960000|2022-06-14 06:42:40|95.91|94.61|95.9|94.6|95.92|94.62|95.9|94.6|4
1655188970000|2022-06-14 06:42:50|95.91|94.61|95.92|94.62|95.93|94.63|95.91|94.61|3
1655188980000|2022-06-14 06:43:00|95.91|94.61|95.5|94.2|95.91|94.61|95.5|94.2|20
1655188990000|2022-06-14 06:43:10|95.51|94.21|95.62|94.32|95.62|94.32|95.45|94.15|16
1655189000000|2022-06-14 06:43:20|95.65|94.35|95.51|94.21|95.66|94.36|95.51|94.21|17
1655189010000|2022-06-14 06:43:30|95.52|94.22|95.52|94.22|95.56|94.26|95.51|94.21|9
1655189020000|2022-06-14 06:43:40|95.53|94.23|95.5|94.2|95.54|94.24|95.49|94.19|10
1655189030000|2022-06-14 06:43:50|95.48|94.18|95.42|94.12|95.48|94.18|95.41|94.11|11
1655189040000|2022-06-14 06:44:00|95.44|94.14|95.53|94.23|95.59|94.29|95.44|94.14|11
1655189050000|2022-06-14 06:44:10|95.52|94.22|95.46|94.16|95.53|94.23|95.46|94.16|8
1655189060000|2022-06-14 06:44:20|95.47|94.17|95.44|94.14|95.47|94.17|95.44|94.14|4
1655189070000|2022-06-14 06:44:30|95.43|94.13|95.47|94.17|95.47|94.17|95.41|94.11|9
1655189080000|2022-06-14 06:44:40|95.48|94.18|95.35|94.05|95.48|94.18|95.34|94.04|11
1655189090000|2022-06-14 06:44:50|95.36|94.06|95.44|94.14|95.44|94.14|95.36|94.06|5
1655189100000|2022-06-14 06:45:00|95.43|94.13|95.33|94.03|95.43|94.13|95.33|94.03|6
1655189110000|2022-06-14 06:45:10|95.29|93.99|95.24|93.94|95.29|93.99|95.24|93.94|8
1655189120000|2022-06-14 06:45:20|95.23|93.93|95.31|94.01|95.33|94.03|95.23|93.93|11
1655189130000|2022-06-14 06:45:30|95.3|94|95.19|93.89|95.3|94|95.14|93.84|12
1655189140000|2022-06-14 06:45:40|95.18|93.88|95.14|93.84|95.2|93.9|95.14|93.84|4
1655189150000|2022-06-14 06:45:50|95.17|93.87|95.27|93.97|95.27|93.97|95.17|93.87|10
1655189160000|2022-06-14 06:46:00|95.26|93.96|95.24|93.94|95.26|93.96|95.24|93.94|5
1655189170000|2022-06-14 06:46:10|95.23|93.93|95.24|93.94|95.24|93.94|95.21|93.91|6
1655189180000|2022-06-14 06:46:20|95.28|93.98|95.28|93.98|95.29|93.99|95.27|93.97|9
1655189190000|2022-06-14 06:46:30|95.3|94|95.31|94.01|95.32|94.02|95.29|93.99|6
1655189200000|2022-06-14 06:46:40|95.32|94.02|95.39|94.09|95.41|94.11|95.31|94.01|14
1655189210000|2022-06-14 06:46:50|95.4|94.1|95.42|94.12|95.44|94.14|95.4|94.1|8
1655189220000|2022-06-14 06:47:00|95.43|94.13|95.49|94.19|95.49|94.19|95.43|94.13|7
1655189230000|2022-06-14 06:47:10|95.5|94.2|95.52|94.22|95.53|94.23|95.5|94.2|3
1655189240000|2022-06-14 06:47:20|95.51|94.21|95.52|94.22|95.52|94.22|95.51|94.21|4
1655189250000|2022-06-14 06:47:30|95.53|94.23|95.48|94.18|95.53|94.23|95.47|94.17|6
1655189260000|2022-06-14 06:47:40|95.5|94.2|95.5|94.2|95.5|94.2|95.5|94.2|1
1655189270000|2022-06-14 06:47:50|95.54|94.24|95.59|94.29|95.6|94.3|95.54|94.24|6
1655189280000|2022-06-14 06:48:00|95.62|94.32|95.51|94.21|95.62|94.32|95.51|94.21|9
1655189290000|2022-06-14 06:48:10|95.52|94.22|95.5|94.2|95.52|94.22|95.5|94.2|3
1655189300000|2022-06-14 06:48:20|95.51|94.21|95.53|94.23|95.54|94.24|95.51|94.21|3
1655189310000|2022-06-14 06:48:30|95.52|94.22|95.52|94.22|95.54|94.24|95.52|94.22|4
1655189320000|2022-06-14 06:48:40|95.53|94.23|95.54|94.24|95.54|94.24|95.53|94.23|2
1655189330000|2022-06-14 06:48:50|95.56|94.26|95.6|94.3|95.6|94.3|95.56|94.26|3
1655189340000|2022-06-14 06:49:00|95.61|94.31|95.66|94.36|95.67|94.37|95.61|94.31|7
1655189350000|2022-06-14 06:49:10|95.67|94.37|95.67|94.37|95.67|94.37|95.6|94.3|5
1655189360000|2022-06-14 06:49:20|95.71|94.41|95.88|94.58|95.89|94.59|95.71|94.41|7
1655189370000|2022-06-14 06:49:30|95.89|94.59|95.92|94.62|95.92|94.62|95.85|94.55|9
1655189380000|2022-06-14 06:49:40|95.91|94.61|95.92|94.62|95.93|94.63|95.91|94.61|6
1655189390000|2022-06-14 06:49:50|95.93|94.63|95.95|94.65|95.96|94.66|95.92|94.62|6
1655189400000|2022-06-14 06:50:00|95.94|94.64|95.91|94.61|95.94|94.64|95.84|94.54|21
1655189410000|2022-06-14 06:50:10|95.92|94.62|96.01|94.71|96.03|94.73|95.92|94.62|18
1655189420000|2022-06-14 06:50:20|96.09|94.79|96.06|94.76|96.11|94.81|96.06|94.76|11
1655189430000|2022-06-14 06:50:30|96.08|94.78|96.19|94.89|96.19|94.89|96.03|94.73|18
1655189440000|2022-06-14 06:50:40|96.18|94.88|96.05|94.75|96.18|94.88|96.05|94.75|10
1655189450000|2022-06-14 06:50:50|96.07|94.77|96.12|94.82|96.12|94.82|96.06|94.76|7
1655189460000|2022-06-14 06:51:00|96.11|94.81|96.13|94.83|96.13|94.83|96.11|94.81|3
1655189470000|2022-06-14 06:51:10|96.14|94.84|96.16|94.86|96.16|94.86|96.1|94.8|7
1655189480000|2022-06-14 06:51:20|96.15|94.85|96.14|94.84|96.19|94.89|96.14|94.84|10
1655189490000|2022-06-14 06:51:30|96.1|94.8|96.08|94.78|96.11|94.81|96.05|94.75|9
1655189500000|2022-06-14 06:51:40|96.09|94.79|96.05|94.75|96.09|94.79|96.05|94.75|3
1655189510000|2022-06-14 06:51:50|96.06|94.76|96.07|94.77|96.07|94.77|96.05|94.75|3
1655189520000|2022-06-14 06:52:00|96.05|94.75|96.06|94.76|96.07|94.77|96.05|94.75|4
1655189530000|2022-06-14 06:52:10|96.03|94.73|96.01|94.71|96.03|94.73|96.01|94.71|3
1655189540000|2022-06-14 06:52:20|95.99|94.69|95.98|94.68|96|94.7|95.98|94.68|4
1655189550000|2022-06-14 06:52:30|95.99|94.69|95.67|94.37|95.99|94.69|95.66|94.36|17
1655189560000|2022-06-14 06:52:40|95.66|94.36|95.68|94.38|95.68|94.38|95.62|94.32|10
1655189580000|2022-06-14 06:53:00|95.67|94.37|95.67|94.37|95.67|94.37|95.67|94.37|1
1655189590000|2022-06-14 06:53:10|95.65|94.35|95.64|94.34|95.65|94.35|95.61|94.31|4
1655189600000|2022-06-14 06:53:20|95.63|94.33|95.69|94.39|95.69|94.39|95.63|94.33|5
1655189610000|2022-06-14 06:53:30|95.73|94.43|95.86|94.56|95.86|94.56|95.73|94.43|6
1655189620000|2022-06-14 06:53:40|95.9|94.6|95.89|94.59|95.9|94.6|95.89|94.59|2
1655189630000|2022-06-14 06:53:50|95.88|94.58|95.84|94.54|95.88|94.58|95.84|94.54|5
1655189640000|2022-06-14 06:54:00|95.82|94.52|95.8|94.5|95.82|94.52|95.8|94.5|3
1655189650000|2022-06-14 06:54:10|95.79|94.49|95.79|94.49|95.79|94.49|95.79|94.49|1
1655189660000|2022-06-14 06:54:20|95.8|94.5|95.82|94.52|95.89|94.59|95.8|94.5|10
1655189670000|2022-06-14 06:54:30|95.81|94.51|95.82|94.52|95.82|94.52|95.77|94.47|9
1655189680000|2022-06-14 06:54:40|95.83|94.53|95.81|94.51|95.83|94.53|95.81|94.51|3
1655189690000|2022-06-14 06:54:50|95.82|94.52|95.83|94.53|95.83|94.53|95.81|94.51|4
1655189700000|2022-06-14 06:55:00|95.82|94.52|95.8|94.5|95.83|94.53|95.8|94.5|5
1655189710000|2022-06-14 06:55:10|95.79|94.49|95.62|94.32|95.79|94.49|95.62|94.32|16
1655189720000|2022-06-14 06:55:20|95.61|94.31|95.59|94.29|95.62|94.32|95.58|94.28|6
1655189730000|2022-06-14 06:55:30|95.58|94.28|95.58|94.28|95.58|94.28|95.56|94.26|4
1655189740000|2022-06-14 06:55:40|95.59|94.29|95.6|94.3|95.6|94.3|95.59|94.29|2
1655189750000|2022-06-14 06:55:50|95.61|94.31|95.6|94.3|95.62|94.32|95.58|94.28|7
1655189760000|2022-06-14 06:56:00|95.61|94.31|95.67|94.37|95.67|94.37|95.6|94.3|5
1655189770000|2022-06-14 06:56:10|95.68|94.38|95.66|94.36|95.73|94.43|95.64|94.34|8
1655189780000|2022-06-14 06:56:20|95.69|94.39|95.7|94.4|95.7|94.4|95.69|94.39|2
1655189790000|2022-06-14 06:56:30|95.71|94.41|95.89|94.59|95.89|94.59|95.71|94.41|8
1655189810000|2022-06-14 06:56:50|95.9|94.6|95.94|94.64|95.95|94.65|95.9|94.6|3
1655189820000|2022-06-14 06:57:00|95.93|94.63|95.83|94.53|95.93|94.63|95.82|94.52|9
1655189830000|2022-06-14 06:57:10|95.84|94.54|95.92|94.62|95.92|94.62|95.84|94.54|7
1655189840000|2022-06-14 06:57:20|95.93|94.63|95.93|94.63|95.93|94.63|95.92|94.62|5
1655189850000|2022-06-14 06:57:30|95.98|94.68|96.08|94.78|96.08|94.78|95.98|94.68|6
1655189860000|2022-06-14 06:57:40|96|94.7|96.03|94.73|96.03|94.73|95.97|94.67|11
1655189870000|2022-06-14 06:57:50|96.05|94.75|96.05|94.75|96.05|94.75|96.05|94.75|1
1655189880000|2022-06-14 06:58:00|96.06|94.76|96.05|94.75|96.06|94.76|96.04|94.74|4
1655189890000|2022-06-14 06:58:10|96.04|94.74|96.02|94.72|96.06|94.76|96.02|94.72|7
1655189900000|2022-06-14 06:58:20|96.03|94.73|95.93|94.63|96.05|94.75|95.93|94.63|10
1655189910000|2022-06-14 06:58:30|95.94|94.64|96|94.7|96|94.7|95.94|94.64|7
1655189920000|2022-06-14 06:58:40|96.01|94.71|96.01|94.71|96.01|94.71|96.01|94.71|1
1655189930000|2022-06-14 06:58:50|96.03|94.73|95.95|94.65|96.03|94.73|95.94|94.64|5
1655189940000|2022-06-14 06:59:00|95.94|94.64|95.95|94.65|95.97|94.67|95.94|94.64|4
1655189950000|2022-06-14 06:59:10|95.94|94.64|95.86|94.56|95.96|94.66|95.86|94.56|9
1655189960000|2022-06-14 06:59:20|95.85|94.55|95.84|94.54|95.85|94.55|95.83|94.53|4
1655189970000|2022-06-14 06:59:30|95.83|94.53|95.83|94.53|95.83|94.53|95.83|94.53|1
1655189980000|2022-06-14 06:59:40|95.81|94.51|95.83|94.53|95.83|94.53|95.81|94.51|5
1655189990000|2022-06-14 06:59:50|95.84|94.54|95.93|94.63|95.93|94.63|95.84|94.54|14
1655190000000|2022-06-14 07:00:00|95.94|94.64|95.85|94.55|96|94.7|95.85|94.55|11
1655190010000|2022-06-14 07:00:10|95.84|94.54|95.87|94.57|95.88|94.58|95.82|94.52|13
1655190020000|2022-06-14 07:00:20|95.88|94.58|95.92|94.62|95.93|94.63|95.87|94.57|9
1655190030000|2022-06-14 07:00:30|95.93|94.63|95.9|94.6|95.93|94.63|95.88|94.58|12
1655190040000|2022-06-14 07:00:40|95.92|94.62|95.87|94.57|95.93|94.63|95.87|94.57|8
1655190050000|2022-06-14 07:00:50|95.91|94.61|95.83|94.53|95.91|94.61|95.81|94.51|9
1655190060000|2022-06-14 07:01:00|95.84|94.54|95.81|94.51|95.84|94.54|95.81|94.51|4
1655190070000|2022-06-14 07:01:10|95.8|94.5|95.9|94.6|95.9|94.6|95.74|94.44|15
1655190080000|2022-06-14 07:01:20|95.89|94.59|95.89|94.59|95.92|94.62|95.88|94.58|10
1655190090000|2022-06-14 07:01:30|95.9|94.6|95.85|94.55|95.9|94.6|95.83|94.53|11
1655190100000|2022-06-14 07:01:40|95.84|94.54|95.91|94.61|95.91|94.61|95.83|94.53|6
1655190110000|2022-06-14 07:01:50|95.9|94.6|95.99|94.69|95.99|94.69|95.9|94.6|12
1655190120000|2022-06-14 07:02:00|96.01|94.71|96.02|94.72|96.03|94.73|95.95|94.65|14
1655190130000|2022-06-14 07:02:10|96.03|94.73|96.3|95|96.3|95|96.03|94.73|16
1655190140000|2022-06-14 07:02:20|96.31|95.01|96.22|94.92|96.39|95.09|96.22|94.92|16
1655190150000|2022-06-14 07:02:30|96.2|94.9|96.03|94.73|96.2|94.9|96.03|94.73|12
1655190160000|2022-06-14 07:02:40|96.02|94.72|95.95|94.65|96.02|94.72|95.95|94.65|5
1655190170000|2022-06-14 07:02:50|95.94|94.64|95.83|94.53|95.94|94.64|95.82|94.52|12
1655190180000|2022-06-14 07:03:00|95.82|94.52|95.78|94.48|95.84|94.54|95.75|94.45|19
1655190190000|2022-06-14 07:03:10|95.77|94.47|95.74|94.44|95.78|94.48|95.69|94.39|13
1655190200000|2022-06-14 07:03:20|95.78|94.48|95.81|94.51|95.88|94.58|95.78|94.48|15
1655190210000|2022-06-14 07:03:30|95.8|94.5|95.7|94.4|95.82|94.52|95.7|94.4|8
1655190220000|2022-06-14 07:03:40|95.66|94.36|95.62|94.32|95.66|94.36|95.62|94.32|5
1655190230000|2022-06-14 07:03:50|95.61|94.31|95.59|94.29|95.61|94.31|95.58|94.28|4
1655190240000|2022-06-14 07:04:00|95.58|94.28|95.47|94.17|95.58|94.28|95.47|94.17|9
1655190250000|2022-06-14 07:04:10|95.45|94.15|95.53|94.23|95.54|94.24|95.42|94.12|15
1655190260000|2022-06-14 07:04:20|95.52|94.22|95.49|94.19|95.53|94.23|95.47|94.17|7
1655190270000|2022-06-14 07:04:30|95.48|94.18|95.47|94.17|95.48|94.18|95.47|94.17|2
1655190280000|2022-06-14 07:04:40|95.46|94.16|95.33|94.03|95.46|94.16|95.32|94.02|12
1655190290000|2022-06-14 07:04:50|95.36|94.06|95.33|94.03|95.38|94.08|95.31|94.01|10
1655190300000|2022-06-14 07:05:00|95.32|94.02|95.38|94.08|95.39|94.09|95.32|94.02|13
1655190310000|2022-06-14 07:05:10|95.39|94.09|95.49|94.19|95.49|94.19|95.39|94.09|7
1655190320000|2022-06-14 07:05:20|95.48|94.18|95.5|94.2|95.52|94.22|95.47|94.17|7
1655190330000|2022-06-14 07:05:30|95.51|94.21|95.49|94.19|95.51|94.21|95.49|94.19|3
1655190340000|2022-06-14 07:05:40|95.48|94.18|95.44|94.14|95.48|94.18|95.41|94.11|6
1655190350000|2022-06-14 07:05:50|95.43|94.13|95.49|94.19|95.49|94.19|95.43|94.13|7
1655190360000|2022-06-14 07:06:00|95.48|94.18|95.47|94.17|95.48|94.18|95.44|94.14|7
1655190370000|2022-06-14 07:06:10|95.46|94.16|95.45|94.15|95.46|94.16|95.43|94.13|5
1655190380000|2022-06-14 07:06:20|95.46|94.16|95.59|94.29|95.6|94.3|95.46|94.16|9
1655190390000|2022-06-14 07:06:30|95.6|94.3|95.6|94.3|95.61|94.31|95.6|94.3|3
1655190400000|2022-06-14 07:06:40|95.61|94.31|95.65|94.35|95.66|94.36|95.61|94.31|8
1655190410000|2022-06-14 07:06:50|95.64|94.34|95.63|94.33|95.64|94.34|95.63|94.33|2
1655190420000|2022-06-14 07:07:00|95.64|94.34|95.53|94.23|95.64|94.34|95.53|94.23|6
1655190430000|2022-06-14 07:07:10|95.52|94.22|95.46|94.16|95.52|94.22|95.46|94.16|6
1655190440000|2022-06-14 07:07:20|95.45|94.15|95.46|94.16|95.46|94.16|95.45|94.15|2
1655190450000|2022-06-14 07:07:30|95.45|94.15|95.45|94.15|95.48|94.18|95.44|94.14|8
1655190460000|2022-06-14 07:07:40|95.47|94.17|95.48|94.18|95.48|94.18|95.45|94.15|6
1655190470000|2022-06-14 07:07:50|95.46|94.16|95.44|94.14|95.46|94.16|95.44|94.14|8
1655190480000|2022-06-14 07:08:00|95.43|94.13|95.32|94.02|95.43|94.13|95.31|94.01|9
1655190490000|2022-06-14 07:08:10|95.31|94.01|95.28|93.98|95.31|94.01|95.26|93.96|6
1655190500000|2022-06-14 07:08:20|95.26|93.96|95.24|93.94|95.26|93.96|95.24|93.94|8
1655190510000|2022-06-14 07:08:30|95.25|93.95|95.21|93.91|95.25|93.95|95.21|93.91|5
1655190520000|2022-06-14 07:08:40|95.22|93.92|95.14|93.84|95.22|93.92|95.14|93.84|4
1655190530000|2022-06-14 07:08:50|95.15|93.85|95.26|93.96|95.3|94|95.15|93.85|13
1655190540000|2022-06-14 07:09:00|95.2|93.9|95.12|93.82|95.23|93.93|95.05|93.75|16
1655190550000|2022-06-14 07:09:10|95.11|93.81|95.05|93.75|95.12|93.82|95.03|93.73|10
1655190560000|2022-06-14 07:09:20|95.06|93.76|95.19|93.89|95.19|93.89|95.06|93.76|14
1655190570000|2022-06-14 07:09:30|95.18|93.88|95.2|93.9|95.2|93.9|95.18|93.88|3
1655190580000|2022-06-14 07:09:40|95.19|93.89|95.13|93.83|95.19|93.89|95.13|93.83|5
1655190590000|2022-06-14 07:09:50|95.12|93.82|95.06|93.76|95.24|93.94|95.06|93.76|17
1655190600000|2022-06-14 07:10:00|95.1|93.8|95.08|93.78|95.14|93.84|95.04|93.74|15
1655190610000|2022-06-14 07:10:10|95.07|93.77|95.02|93.72|95.08|93.78|95.02|93.72|9
1655190620000|2022-06-14 07:10:20|95.03|93.73|95.02|93.72|95.03|93.73|95|93.7|10
1655190630000|2022-06-14 07:10:30|95.03|93.73|95.11|93.81|95.12|93.82|95.03|93.73|11
1655190640000|2022-06-14 07:10:40|95.1|93.8|95.03|93.73|95.1|93.8|95.03|93.73|6
1655190650000|2022-06-14 07:10:50|95.02|93.72|95|93.7|95.04|93.74|95|93.7|9
1655190660000|2022-06-14 07:11:00|94.99|93.69|94.87|93.57|95|93.7|94.84|93.54|12
1655190670000|2022-06-14 07:11:10|94.88|93.58|95.03|93.73|95.08|93.78|94.86|93.56|26
1655190680000|2022-06-14 07:11:20|95.04|93.74|94.94|93.64|95.1|93.8|94.94|93.64|17
1655190690000|2022-06-14 07:11:30|94.95|93.65|94.96|93.66|94.99|93.69|94.93|93.63|15
1655190700000|2022-06-14 07:11:40|94.97|93.67|94.87|93.57|94.97|93.67|94.87|93.57|6
1655190710000|2022-06-14 07:11:50|94.86|93.56|94.89|93.59|94.9|93.6|94.86|93.56|9
1655190720000|2022-06-14 07:12:00|94.87|93.57|94.98|93.68|95|93.7|94.87|93.57|10
1655190730000|2022-06-14 07:12:10|95.03|93.73|94.82|93.52|95.03|93.73|94.82|93.52|14
1655190740000|2022-06-14 07:12:20|94.84|93.54|94.82|93.52|94.84|93.54|94.81|93.51|8
1655190750000|2022-06-14 07:12:30|94.83|93.53|94.91|93.61|94.94|93.64|94.82|93.52|19
1655190760000|2022-06-14 07:12:40|94.92|93.62|94.99|93.69|95.01|93.71|94.91|93.61|12
1655190770000|2022-06-14 07:12:50|95|93.7|95.02|93.72|95.02|93.72|94.99|93.69|7
1655190780000|2022-06-14 07:13:00|95.01|93.71|95.02|93.72|95.02|93.72|95.01|93.71|2
1655190800000|2022-06-14 07:13:20|95.01|93.71|95.01|93.71|95.01|93.71|95.01|93.71|1
1655190810000|2022-06-14 07:13:30|95|93.7|94.93|93.63|95.01|93.71|94.93|93.63|8
1655190820000|2022-06-14 07:13:40|94.94|93.64|94.91|93.61|94.94|93.64|94.91|93.61|4
1655190830000|2022-06-14 07:13:50|94.9|93.6|94.83|93.53|94.9|93.6|94.83|93.53|11
1655190840000|2022-06-14 07:14:00|94.82|93.52|94.9|93.6|94.9|93.6|94.82|93.52|6
1655190850000|2022-06-14 07:14:10|94.89|93.59|94.71|93.41|94.92|93.62|94.7|93.4|16
1655190860000|2022-06-14 07:14:20|94.7|93.4|94.6|93.3|94.7|93.4|94.59|93.29|10
1655190870000|2022-06-14 07:14:30|94.59|93.29|94.82|93.52|94.82|93.52|94.58|93.28|13
1655190880000|2022-06-14 07:14:40|94.83|93.53|94.78|93.48|94.83|93.53|94.76|93.46|7
1655190890000|2022-06-14 07:14:50|94.77|93.47|94.75|93.45|94.77|93.47|94.72|93.42|10
1655190900000|2022-06-14 07:15:00|94.76|93.46|94.84|93.54|94.94|93.64|94.76|93.46|17
1655190910000|2022-06-14 07:15:10|94.83|93.53|94.84|93.54|94.87|93.57|94.83|93.53|8
1655190920000|2022-06-14 07:15:20|94.83|93.53|94.86|93.56|94.86|93.56|94.8|93.5|14
1655190930000|2022-06-14 07:15:30|94.82|93.52|94.73|93.43|94.83|93.53|94.72|93.42|13
1655190940000|2022-06-14 07:15:40|94.72|93.42|94.71|93.41|94.72|93.42|94.69|93.39|12
1655190950000|2022-06-14 07:15:50|94.7|93.4|94.57|93.27|94.7|93.4|94.52|93.22|17
1655190960000|2022-06-14 07:16:00|94.58|93.28|94.53|93.23|94.58|93.28|94.52|93.22|13
1655190970000|2022-06-14 07:16:10|94.59|93.29|94.37|93.07|94.59|93.29|94.32|93.02|22
1655190980000|2022-06-14 07:16:20|94.36|93.06|94.2|92.9|94.36|93.06|94.11|92.81|17
1655190990000|2022-06-14 07:16:30|94.22|92.92|94.23|92.93|94.27|92.97|94.13|92.83|15
1655191000000|2022-06-14 07:16:40|94.29|92.99|94.29|92.99|94.3|93|94.24|92.94|7
1655191010000|2022-06-14 07:16:50|94.28|92.98|94.35|93.05|94.38|93.08|94.28|92.98|11
1655191020000|2022-06-14 07:17:00|94.34|93.04|94.36|93.06|94.38|93.08|94.33|93.03|12
1655191030000|2022-06-14 07:17:10|94.37|93.07|94.36|93.06|94.37|93.07|94.32|93.02|15
1655191040000|2022-06-14 07:17:20|94.35|93.05|94.34|93.04|94.35|93.05|94.33|93.03|8
1655191050000|2022-06-14 07:17:30|94.35|93.05|94.36|93.06|94.36|93.06|94.32|93.02|11
1655191060000|2022-06-14 07:17:40|94.34|93.04|94.41|93.11|94.41|93.11|94.33|93.03|9
1655191070000|2022-06-14 07:17:50|94.42|93.12|94.47|93.17|94.49|93.19|94.42|93.12|7
1655191080000|2022-06-14 07:18:00|94.46|93.16|94.41|93.11|94.46|93.16|94.4|93.1|9
1655191090000|2022-06-14 07:18:10|94.43|93.13|94.5|93.2|94.51|93.21|94.43|93.13|7
1655191100000|2022-06-14 07:18:20|94.49|93.19|94.47|93.17|94.49|93.19|94.47|93.17|2
1655191110000|2022-06-14 07:18:30|94.45|93.15|94.45|93.15|94.45|93.15|94.43|93.13|6
1655191120000|2022-06-14 07:18:40|94.46|93.16|94.45|93.15|94.5|93.2|94.45|93.15|13
1655191130000|2022-06-14 07:18:50|94.44|93.14|94.48|93.18|94.49|93.19|94.42|93.12|13
1655191140000|2022-06-14 07:19:00|94.47|93.17|94.43|93.13|94.5|93.2|94.43|93.13|9
1655191150000|2022-06-14 07:19:10|94.46|93.16|94.48|93.18|94.49|93.19|94.45|93.15|6
1655191160000|2022-06-14 07:19:20|94.49|93.19|94.49|93.19|94.49|93.19|94.48|93.18|3
1655191170000|2022-06-14 07:19:30|94.51|93.21|94.58|93.28|94.58|93.28|94.51|93.21|4
1655191190000|2022-06-14 07:19:50|94.57|93.27|94.58|93.28|94.58|93.28|94.57|93.27|2
1655191200000|2022-06-14 07:20:00|94.57|93.27|94.42|93.12|94.57|93.27|94.41|93.11|18
1655191210000|2022-06-14 07:20:10|94.41|93.11|94.6|93.3|94.6|93.3|94.41|93.11|11
1655191220000|2022-06-14 07:20:20|94.59|93.29|94.67|93.37|94.7|93.4|94.59|93.29|7
1655191230000|2022-06-14 07:20:30|94.7|93.4|94.33|93.03|94.7|93.4|94.32|93.02|12
1655191240000|2022-06-14 07:20:40|94.32|93.02|94.07|92.77|94.32|93.02|94.06|92.76|19
1655191250000|2022-06-14 07:20:50|94.06|92.76|94.15|92.85|94.15|92.85|93.96|92.66|22
1655191260000|2022-06-14 07:21:00|94.18|92.88|94.11|92.81|94.18|92.88|94.1|92.8|8
1655191270000|2022-06-14 07:21:10|94.1|92.8|94.03|92.73|94.1|92.8|94.03|92.73|8
1655191280000|2022-06-14 07:21:20|94.02|92.72|94.02|92.72|94.02|92.72|94.01|92.71|3
1655191290000|2022-06-14 07:21:30|94.01|92.71|93.99|92.69|94.02|92.72|93.99|92.69|5
1655191300000|2022-06-14 07:21:40|94|92.7|93.94|92.64|94|92.7|93.94|92.64|7
1655191310000|2022-06-14 07:21:50|93.93|92.63|94.01|92.71|94.02|92.72|93.91|92.61|14
1655191320000|2022-06-14 07:22:00|94.02|92.72|94.02|92.72|94.03|92.73|94.02|92.72|5
1655191330000|2022-06-14 07:22:10|94.03|92.73|94.05|92.75|94.05|92.75|94.02|92.72|4
1655191340000|2022-06-14 07:22:20|94.11|92.81|94.13|92.83|94.13|92.83|94.11|92.81|2
1655191350000|2022-06-14 07:22:30|94.11|92.81|94.15|92.85|94.15|92.85|94.11|92.81|7
1655191360000|2022-06-14 07:22:40|94.11|92.81|94.18|92.88|94.18|92.88|94.11|92.81|3
1655191370000|2022-06-14 07:22:50|94.19|92.89|94.19|92.89|94.19|92.89|94.19|92.89|1
1655191380000|2022-06-14 07:23:00|94.22|92.92|94.35|93.05|94.35|93.05|94.22|92.92|5
1655191390000|2022-06-14 07:23:10|94.36|93.06|94.32|93.02|94.43|93.13|94.32|93.02|12
1655191400000|2022-06-14 07:23:20|94.33|93.03|94.42|93.12|94.42|93.12|94.32|93.02|11
1655191410000|2022-06-14 07:23:30|94.43|93.13|94.44|93.14|94.45|93.15|94.43|93.13|3
1655191420000|2022-06-14 07:23:40|94.45|93.15|94.48|93.18|94.48|93.18|94.41|93.11|9
1655191430000|2022-06-14 07:23:50|94.49|93.19|94.49|93.19|94.49|93.19|94.49|93.19|1
1655191440000|2022-06-14 07:24:00|94.5|93.2|94.44|93.14|94.51|93.21|94.43|93.13|7
1655191450000|2022-06-14 07:24:10|94.42|93.12|94.32|93.02|94.42|93.12|94.32|93.02|7
1655191460000|2022-06-14 07:24:20|94.33|93.03|94.37|93.07|94.38|93.08|94.33|93.03|4
1655191470000|2022-06-14 07:24:30|94.42|93.12|94.41|93.11|94.42|93.12|94.4|93.1|4
1655191480000|2022-06-14 07:24:40|94.4|93.1|94.4|93.1|94.4|93.1|94.4|93.1|1
1655191490000|2022-06-14 07:24:50|94.42|93.12|94.42|93.12|94.42|93.12|94.42|93.12|1
1655191500000|2022-06-14 07:25:00|94.41|93.11|94.51|93.21|94.51|93.21|94.41|93.11|8
1655191510000|2022-06-14 07:25:10|94.5|93.2|94.49|93.19|94.52|93.22|94.48|93.18|7
1655191520000|2022-06-14 07:25:20|94.48|93.18|94.45|93.15|94.48|93.18|94.44|93.14|6
1655191530000|2022-06-14 07:25:30|94.44|93.14|94.39|93.09|94.44|93.14|94.39|93.09|6
1655191540000|2022-06-14 07:25:40|94.35|93.05|94.32|93.02|94.38|93.08|94.32|93.02|10
1655191550000|2022-06-14 07:25:50|94.3|93|94.31|93.01|94.31|93.01|94.3|93|2
1655191560000|2022-06-14 07:26:00|94.3|93|94.23|92.93|94.3|93|94.22|92.92|8
1655191570000|2022-06-14 07:26:10|94.27|92.97|94.4|93.1|94.4|93.1|94.27|92.97|13
1655191580000|2022-06-14 07:26:20|94.41|93.11|94.45|93.15|94.47|93.17|94.41|93.11|9
1655191590000|2022-06-14 07:26:30|94.43|93.13|94.4|93.1|94.44|93.14|94.34|93.04|19
1655191600000|2022-06-14 07:26:40|94.41|93.11|94.45|93.15|94.47|93.17|94.41|93.11|9
1655191610000|2022-06-14 07:26:50|94.46|93.16|94.46|93.16|94.46|93.16|94.45|93.15|3
1655191620000|2022-06-14 07:27:00|94.47|93.17|94.44|93.14|94.5|93.2|94.44|93.14|6
1655191630000|2022-06-14 07:27:10|94.43|93.13|94.5|93.2|94.5|93.2|94.43|93.13|11
1655191640000|2022-06-14 07:27:20|94.49|93.19|94.49|93.19|94.5|93.2|94.49|93.19|3
1655191650000|2022-06-14 07:27:30|94.48|93.18|94.49|93.19|94.5|93.2|94.44|93.14|7
1655191660000|2022-06-14 07:27:40|94.5|93.2|94.49|93.19|94.5|93.2|94.45|93.15|7
1655191670000|2022-06-14 07:27:50|94.47|93.17|94.49|93.19|94.49|93.19|94.44|93.14|6
1655191680000|2022-06-14 07:28:00|94.5|93.2|94.5|93.2|94.5|93.2|94.49|93.19|3
1655191690000|2022-06-14 07:28:10|94.49|93.19|94.49|93.19|94.49|93.19|94.49|93.19|1
1655191700000|2022-06-14 07:28:20|94.48|93.18|94.48|93.18|94.48|93.18|94.48|93.18|1
1655191710000|2022-06-14 07:28:30|94.5|93.2|94.52|93.22|94.52|93.22|94.5|93.2|3
1655191720000|2022-06-14 07:28:40|94.51|93.21|94.42|93.12|94.51|93.21|94.42|93.12|6
1655191730000|2022-06-14 07:28:50|94.41|93.11|94.47|93.17|94.48|93.18|94.41|93.11|5
1655191740000|2022-06-14 07:29:00|94.48|93.18|94.44|93.14|94.5|93.2|94.44|93.14|10
1655191750000|2022-06-14 07:29:10|94.43|93.13|94.47|93.17|94.47|93.17|94.42|93.12|3
1655191760000|2022-06-14 07:29:20|94.46|93.16|94.5|93.2|94.5|93.2|94.46|93.16|4
1655191770000|2022-06-14 07:29:30|94.51|93.21|94.6|93.3|94.6|93.3|94.51|93.21|9
1655191780000|2022-06-14 07:29:40|94.61|93.31|94.61|93.31|94.61|93.31|94.61|93.31|1
1655191790000|2022-06-14 07:29:50|94.6|93.3|94.6|93.3|94.6|93.3|94.52|93.22|10
1655191800000|2022-06-14 07:30:00|94.59|93.29|94.53|93.23|94.6|93.3|94.52|93.22|10
1655191810000|2022-06-14 07:30:10|94.52|93.22|94.59|93.29|94.6|93.3|94.52|93.22|4
1655191820000|2022-06-14 07:30:20|94.58|93.28|94.59|93.29|94.6|93.3|94.52|93.22|15
1655191830000|2022-06-14 07:30:30|94.57|93.27|94.23|92.93|94.57|93.27|94.22|92.92|21
1655191840000|2022-06-14 07:30:40|94.22|92.92|94.14|92.84|94.22|92.92|94.14|92.84|6
1655191850000|2022-06-14 07:30:50|94.13|92.83|94.1|92.8|94.13|92.83|94.1|92.8|4
1655191860000|2022-06-14 07:31:00|94.09|92.79|94.1|92.8|94.1|92.8|94|92.7|12
1655191870000|2022-06-14 07:31:10|94.07|92.77|94|92.7|94.09|92.79|93.98|92.68|17
1655191880000|2022-06-14 07:31:20|94.07|92.77|94.1|92.8|94.1|92.8|94.02|92.72|13
1655191890000|2022-06-14 07:31:30|94.09|92.79|94.19|92.89|94.19|92.89|94.09|92.79|10
1655191900000|2022-06-14 07:31:40|94.2|92.9|94.3|93|94.3|93|94.2|92.9|5
1655191910000|2022-06-14 07:31:50|94.31|93.01|94.59|93.29|94.59|93.29|94.31|93.01|12
1655191920000|2022-06-14 07:32:00|94.6|93.3|94.81|93.51|94.81|93.51|94.57|93.27|14
1655191930000|2022-06-14 07:32:10|94.82|93.52|94.93|93.63|94.95|93.65|94.82|93.52|15
1655191940000|2022-06-14 07:32:20|94.92|93.62|94.84|93.54|94.92|93.62|94.84|93.54|5
1655191950000|2022-06-14 07:32:30|94.83|93.53|94.74|93.44|94.83|93.53|94.73|93.43|5
1655191960000|2022-06-14 07:32:40|94.75|93.45|94.82|93.52|94.82|93.52|94.75|93.45|9
1655191970000|2022-06-14 07:32:50|94.81|93.51|94.75|93.45|94.81|93.51|94.75|93.45|5
1655191980000|2022-06-14 07:33:00|94.74|93.44|94.83|93.53|94.87|93.57|94.72|93.42|13
1655191990000|2022-06-14 07:33:10|94.82|93.52|94.73|93.43|94.82|93.52|94.73|93.43|8
1655192000000|2022-06-14 07:33:20|94.72|93.42|94.73|93.43|94.73|93.43|94.72|93.42|6
1655192010000|2022-06-14 07:33:30|94.78|93.48|94.8|93.5|94.8|93.5|94.77|93.47|7
1655192020000|2022-06-14 07:33:40|94.79|93.49|94.83|93.53|94.83|93.53|94.79|93.49|5
1655192030000|2022-06-14 07:33:50|94.88|93.58|94.94|93.64|94.94|93.64|94.84|93.54|15
1655192040000|2022-06-14 07:34:00|94.95|93.65|95.13|93.83|95.13|93.83|94.95|93.65|17
1655192050000|2022-06-14 07:34:10|95.12|93.82|95.03|93.73|95.14|93.84|95.03|93.73|17
1655192060000|2022-06-14 07:34:20|95.02|93.72|95.02|93.72|95.12|93.82|95.02|93.72|12
1655192070000|2022-06-14 07:34:30|95.01|93.71|95.06|93.76|95.07|93.77|95.01|93.71|12
1655192080000|2022-06-14 07:34:40|95.05|93.75|95.11|93.81|95.11|93.81|95.02|93.72|11
1655192090000|2022-06-14 07:34:50|95.1|93.8|95.11|93.81|95.11|93.81|95.09|93.79|6
1655192100000|2022-06-14 07:35:00|95.1|93.8|95.1|93.8|95.1|93.8|95.03|93.73|8
1655192110000|2022-06-14 07:35:10|95.11|93.81|94.97|93.67|95.11|93.81|94.88|93.58|17
1655192120000|2022-06-14 07:35:20|94.99|93.69|95.1|93.8|95.1|93.8|94.99|93.69|9
1655192130000|2022-06-14 07:35:30|95.12|93.82|95.18|93.88|95.18|93.88|95.12|93.82|6
1655192140000|2022-06-14 07:35:40|95.17|93.87|95.19|93.89|95.19|93.89|95.17|93.87|6
1655192150000|2022-06-14 07:35:50|95.16|93.86|95.21|93.91|95.21|93.91|95.13|93.83|9
1655192160000|2022-06-14 07:36:00|95.22|93.92|95.21|93.91|95.22|93.92|95.12|93.82|12
1655192170000|2022-06-14 07:36:10|95.22|93.92|95.21|93.91|95.22|93.92|95.21|93.91|6
1655192180000|2022-06-14 07:36:20|95.26|93.96|95.34|94.04|95.36|94.06|95.26|93.96|11
1655192190000|2022-06-14 07:36:30|95.33|94.03|95.34|94.04|95.37|94.07|95.33|94.03|8
1655192200000|2022-06-14 07:36:40|95.33|94.03|95.33|94.03|95.37|94.07|95.33|94.03|11
1655192210000|2022-06-14 07:36:50|95.32|94.02|95.32|94.02|95.38|94.08|95.32|94.02|8
1655192220000|2022-06-14 07:37:00|95.3|94|95.21|93.91|95.3|94|95.17|93.87|13
1655192230000|2022-06-14 07:37:10|95.2|93.9|95.21|93.91|95.31|94.01|95.19|93.89|14
1655192240000|2022-06-14 07:37:20|95.22|93.92|95.13|93.83|95.22|93.92|95.01|93.71|15
1655192250000|2022-06-14 07:37:30|95.12|93.82|95.09|93.79|95.12|93.82|95.06|93.76|9
1655192260000|2022-06-14 07:37:40|95.1|93.8|95.01|93.71|95.13|93.83|94.99|93.69|12
1655192270000|2022-06-14 07:37:50|95|93.7|95.27|93.97|95.27|93.97|94.98|93.68|15
1655192280000|2022-06-14 07:38:00|95.33|94.03|95.35|94.05|95.37|94.07|95.32|94.02|10
1655192290000|2022-06-14 07:38:10|95.37|94.07|95.42|94.12|95.46|94.16|95.37|94.07|7
1655192300000|2022-06-14 07:38:20|95.43|94.13|95.44|94.14|95.45|94.15|95.43|94.13|9
1655192310000|2022-06-14 07:38:30|95.43|94.13|95.44|94.14|95.44|94.14|95.43|94.13|4
1655192320000|2022-06-14 07:38:40|95.46|94.16|95.49|94.19|95.51|94.21|95.46|94.16|5
1655192330000|2022-06-14 07:38:50|95.51|94.21|95.57|94.27|95.6|94.3|95.51|94.21|13
1655192340000|2022-06-14 07:39:00|95.58|94.28|95.58|94.28|95.59|94.29|95.56|94.26|9
1655192350000|2022-06-14 07:39:10|95.57|94.27|95.53|94.23|95.6|94.3|95.53|94.23|8
1655192360000|2022-06-14 07:39:20|95.52|94.22|95.49|94.19|95.58|94.28|95.49|94.19|11
1655192370000|2022-06-14 07:39:30|95.5|94.2|95.56|94.26|95.56|94.26|95.5|94.2|5
1655192390000|2022-06-14 07:39:50|95.6|94.3|95.59|94.29|95.65|94.35|95.59|94.29|7
1655192400000|2022-06-14 07:40:00|95.57|94.27|95.56|94.26|95.62|94.32|95.49|94.19|20
1655192410000|2022-06-14 07:40:10|95.54|94.24|95.59|94.29|95.59|94.29|95.52|94.22|10
1655192420000|2022-06-14 07:40:20|95.63|94.33|95.65|94.35|95.67|94.37|95.63|94.33|6
1655192430000|2022-06-14 07:40:30|95.64|94.34|95.64|94.34|95.65|94.35|95.64|94.34|5
1655192440000|2022-06-14 07:40:40|95.63|94.33|95.61|94.31|95.63|94.33|95.61|94.31|6
1655192450000|2022-06-14 07:40:50|95.6|94.3|95.56|94.26|95.6|94.3|95.53|94.23|6
1655192460000|2022-06-14 07:41:00|95.6|94.3|95.65|94.35|95.65|94.35|95.59|94.29|4
1655192470000|2022-06-14 07:41:10|95.68|94.38|95.76|94.46|95.81|94.51|95.68|94.38|7
1655192480000|2022-06-14 07:41:20|95.75|94.45|95.73|94.43|95.75|94.45|95.72|94.42|5
1655192490000|2022-06-14 07:41:30|95.72|94.42|95.72|94.42|95.73|94.43|95.72|94.42|7
1655192500000|2022-06-14 07:41:40|95.73|94.43|95.73|94.43|95.83|94.53|95.71|94.41|16
1655192510000|2022-06-14 07:41:50|95.75|94.45|95.81|94.51|95.82|94.52|95.75|94.45|12
1655192520000|2022-06-14 07:42:00|95.83|94.53|95.66|94.36|95.83|94.53|95.63|94.33|11
1655192530000|2022-06-14 07:42:10|95.65|94.35|95.67|94.37|95.67|94.37|95.63|94.33|7
1655192540000|2022-06-14 07:42:20|95.68|94.38|95.68|94.38|95.68|94.38|95.68|94.38|1
1655192550000|2022-06-14 07:42:30|95.67|94.37|95.63|94.33|95.67|94.37|95.62|94.32|7
1655192560000|2022-06-14 07:42:40|95.62|94.32|95.64|94.34|95.64|94.34|95.62|94.32|3
1655192570000|2022-06-14 07:42:50|95.62|94.32|95.62|94.32|95.63|94.33|95.59|94.29|9
1655192580000|2022-06-14 07:43:00|95.61|94.31|95.43|94.13|95.61|94.31|95.43|94.13|14
1655192590000|2022-06-14 07:43:10|95.42|94.12|95.42|94.12|95.48|94.18|95.41|94.11|11
1655192600000|2022-06-14 07:43:20|95.43|94.13|95.65|94.35|95.65|94.35|95.43|94.13|13
1655192620000|2022-06-14 07:43:40|95.68|94.38|95.68|94.38|95.68|94.38|95.68|94.38|1
1655192640000|2022-06-14 07:44:00|95.69|94.39|95.72|94.42|95.72|94.42|95.69|94.39|6
1655192650000|2022-06-14 07:44:10|95.73|94.43|95.81|94.51|95.81|94.51|95.73|94.43|5
1655192660000|2022-06-14 07:44:20|95.82|94.52|95.82|94.52|95.83|94.53|95.82|94.52|3
1655192670000|2022-06-14 07:44:30|95.81|94.51|95.8|94.5|95.81|94.51|95.71|94.41|13
1655192680000|2022-06-14 07:44:40|95.79|94.49|95.81|94.51|95.81|94.51|95.79|94.49|3
1655192690000|2022-06-14 07:44:50|95.8|94.5|95.65|94.35|95.8|94.5|95.6|94.3|16
1655192700000|2022-06-14 07:45:00|95.67|94.37|95.46|94.16|95.67|94.37|95.46|94.16|12
1655192710000|2022-06-14 07:45:10|95.45|94.15|95.58|94.28|95.59|94.29|95.45|94.15|7
1655192720000|2022-06-14 07:45:20|95.62|94.32|95.79|94.49|95.79|94.49|95.62|94.32|12
1655192730000|2022-06-14 07:45:30|95.78|94.48|95.83|94.53|95.83|94.53|95.78|94.48|4
1655192740000|2022-06-14 07:45:40|95.9|94.6|95.92|94.62|95.93|94.63|95.89|94.59|5
1655192750000|2022-06-14 07:45:50|95.94|94.64|96.08|94.78|96.12|94.82|95.94|94.64|16
1655192760000|2022-06-14 07:46:00|96.1|94.8|96.06|94.76|96.1|94.8|95.93|94.63|10
1655192770000|2022-06-14 07:46:10|96.05|94.75|95.95|94.65|96.05|94.75|95.93|94.63|16
1655192780000|2022-06-14 07:46:20|95.94|94.64|95.95|94.65|95.95|94.65|95.94|94.64|2
1655192790000|2022-06-14 07:46:30|96.01|94.71|95.93|94.63|96.04|94.74|95.93|94.63|14
1655192800000|2022-06-14 07:46:40|95.94|94.64|96.08|94.78|96.13|94.83|95.94|94.64|13
1655192810000|2022-06-14 07:46:50|96.12|94.82|96.15|94.85|96.23|94.93|96.12|94.82|13
1655192820000|2022-06-14 07:47:00|96.14|94.84|96.07|94.77|96.15|94.85|96.07|94.77|8
1655192830000|2022-06-14 07:47:10|96.06|94.76|96.04|94.74|96.06|94.76|96.04|94.74|4
1655192840000|2022-06-14 07:47:20|96.03|94.73|96.05|94.75|96.11|94.81|96.03|94.73|12
1655192850000|2022-06-14 07:47:30|96.08|94.78|96.01|94.71|96.08|94.78|96.01|94.71|9
1655192860000|2022-06-14 07:47:40|96.02|94.72|95.99|94.69|96.02|94.72|95.99|94.69|3
1655192870000|2022-06-14 07:47:50|95.98|94.68|96.1|94.8|96.13|94.83|95.98|94.68|6
1655192880000|2022-06-14 07:48:00|96.11|94.81|96.15|94.85|96.16|94.86|96.11|94.81|5
1655192890000|2022-06-14 07:48:10|96.16|94.86|96.19|94.89|96.2|94.9|96.16|94.86|5
1655192900000|2022-06-14 07:48:20|96.17|94.87|96.17|94.87|96.18|94.88|96.17|94.87|3
1655192910000|2022-06-14 07:48:30|96.16|94.86|96.13|94.83|96.16|94.86|96.1|94.8|12
1655192920000|2022-06-14 07:48:40|96.12|94.82|95.93|94.63|96.12|94.82|95.93|94.63|15
1655192930000|2022-06-14 07:48:50|95.92|94.62|95.94|94.64|95.94|94.64|95.91|94.61|3
1655192940000|2022-06-14 07:49:00|96.01|94.71|96.05|94.75|96.06|94.76|95.99|94.69|8
1655192950000|2022-06-14 07:49:10|96.02|94.72|96.13|94.83|96.13|94.83|95.99|94.69|10
1655192960000|2022-06-14 07:49:20|96.12|94.82|96.01|94.71|96.12|94.82|96|94.7|7
1655192980000|2022-06-14 07:49:40|96|94.7|95.93|94.63|96|94.7|95.93|94.63|10
1655192990000|2022-06-14 07:49:50|95.94|94.64|95.93|94.63|95.94|94.64|95.93|94.63|2
1655193000000|2022-06-14 07:50:00|95.94|94.64|95.96|94.66|95.97|94.67|95.94|94.64|5
1655193010000|2022-06-14 07:50:10|95.95|94.65|95.95|94.65|95.95|94.65|95.94|94.64|3
1655193020000|2022-06-14 07:50:20|95.97|94.67|95.97|94.67|96|94.7|95.94|94.64|9
1655193030000|2022-06-14 07:50:30|95.96|94.66|95.96|94.66|96.03|94.73|95.94|94.64|18
1655193040000|2022-06-14 07:50:40|95.95|94.65|95.92|94.62|95.95|94.65|95.91|94.61|10
1655193050000|2022-06-14 07:50:50|95.98|94.68|95.95|94.65|95.98|94.68|95.95|94.65|6
1655193060000|2022-06-14 07:51:00|95.98|94.68|96.22|94.92|96.22|94.92|95.96|94.66|15
1655193070000|2022-06-14 07:51:10|96.23|94.93|96.33|95.03|96.38|95.08|96.23|94.93|9
1655193080000|2022-06-14 07:51:20|96.31|95.01|96.23|94.93|96.31|95.01|96.2|94.9|10
1655193090000|2022-06-14 07:51:30|96.29|94.99|96.27|94.97|96.29|94.99|96.27|94.97|3
1655193100000|2022-06-14 07:51:40|96.26|94.96|96.3|95|96.3|95|96.26|94.96|2
1655193110000|2022-06-14 07:51:50|96.32|95.02|96.32|95.02|96.33|95.03|96.32|95.02|3
1655193120000|2022-06-14 07:52:00|96.31|95.01|96.31|95.01|96.32|95.02|96.31|95.01|3
1655193130000|2022-06-14 07:52:10|96.32|95.02|96.31|95.01|96.32|95.02|96.31|95.01|2
1655193140000|2022-06-14 07:52:20|96.3|95|96.22|94.92|96.3|95|96.21|94.91|8
1655193150000|2022-06-14 07:52:30|96.3|95|96.4|95.1|96.4|95.1|96.3|95|5
1655193160000|2022-06-14 07:52:40|96.39|95.09|96.33|95.03|96.39|95.09|96.32|95.02|5
1655193170000|2022-06-14 07:52:50|96.34|95.04|96.34|95.04|96.37|95.07|96.33|95.03|6
1655193180000|2022-06-14 07:53:00|96.33|95.03|96.4|95.1|96.4|95.1|96.31|95.01|8
1655193190000|2022-06-14 07:53:10|96.46|95.16|96.53|95.23|96.62|95.32|96.46|95.16|23
1655193200000|2022-06-14 07:53:20|96.52|95.22|96.33|95.03|96.52|95.22|96.33|95.03|15
1655193210000|2022-06-14 07:53:30|96.31|95.01|96.32|95.02|96.33|95.03|96.31|95.01|3
1655193220000|2022-06-14 07:53:40|96.33|95.03|96.24|94.94|96.39|95.09|96.24|94.94|17
1655193230000|2022-06-14 07:53:50|96.23|94.93|96.22|94.92|96.23|94.93|96.22|94.92|2
1655193240000|2022-06-14 07:54:00|96.21|94.91|96.21|94.91|96.21|94.91|96.2|94.9|3
1655193250000|2022-06-14 07:54:10|96.28|94.98|96.39|95.09|96.4|95.1|96.28|94.98|9
1655193260000|2022-06-14 07:54:20|96.38|95.08|96.22|94.92|96.38|95.08|96.21|94.91|15
1655193270000|2022-06-14 07:54:30|96.21|94.91|96.22|94.92|96.22|94.92|96.21|94.91|4
1655193280000|2022-06-14 07:54:40|96.21|94.91|96.21|94.91|96.21|94.91|96.2|94.9|7
1655193290000|2022-06-14 07:54:50|96.2|94.9|96.2|94.9|96.21|94.91|96.15|94.85|17
1655193300000|2022-06-14 07:55:00|96.21|94.91|96.21|94.91|96.22|94.92|96.19|94.89|9
1655193310000|2022-06-14 07:55:10|96.2|94.9|96.22|94.92|96.22|94.92|96.18|94.88|9
1655193320000|2022-06-14 07:55:20|96.21|94.91|96.21|94.91|96.21|94.91|96.18|94.88|6
1655193330000|2022-06-14 07:55:30|96.2|94.9|96.19|94.89|96.2|94.9|96.19|94.89|2
1655193340000|2022-06-14 07:55:40|96.18|94.88|96.13|94.83|96.18|94.88|96.13|94.83|6
1655193350000|2022-06-14 07:55:50|96.14|94.84|95.94|94.64|96.14|94.84|95.94|94.64|12
1655193360000|2022-06-14 07:56:00|95.95|94.65|96.01|94.71|96.02|94.72|95.92|94.62|17
1655193370000|2022-06-14 07:56:10|96.02|94.72|95.9|94.6|96.03|94.73|95.89|94.59|11
1655193380000|2022-06-14 07:56:20|95.89|94.59|95.95|94.65|96|94.7|95.88|94.58|7
1655193390000|2022-06-14 07:56:30|95.97|94.67|96|94.7|96.01|94.71|95.94|94.64|12
1655193400000|2022-06-14 07:56:40|96.01|94.71|96.02|94.72|96.02|94.72|96|94.7|4
1655193410000|2022-06-14 07:56:50|96.01|94.71|96.01|94.71|96.04|94.74|96.01|94.71|5
1655193420000|2022-06-14 07:57:00|96.02|94.72|96.11|94.81|96.14|94.84|96.02|94.72|11
1655193430000|2022-06-14 07:57:10|96.12|94.82|96.08|94.78|96.12|94.82|96.08|94.78|3
1655193440000|2022-06-14 07:57:20|96.11|94.81|96.09|94.79|96.11|94.81|96.09|94.79|3
1655193450000|2022-06-14 07:57:30|96.11|94.81|96.12|94.82|96.13|94.83|96.09|94.79|6
1655193460000|2022-06-14 07:57:40|96.13|94.83|96.19|94.89|96.19|94.89|96.13|94.83|7
1655193470000|2022-06-14 07:57:50|96.21|94.91|96.22|94.92|96.22|94.92|96.2|94.9|4
1655193480000|2022-06-14 07:58:00|96.23|94.93|96.24|94.94|96.25|94.95|96.23|94.93|4
1655193490000|2022-06-14 07:58:10|96.26|94.96|96.35|95.05|96.35|95.05|96.26|94.96|5
1655193500000|2022-06-14 07:58:20|96.38|95.08|96.22|94.92|96.4|95.1|96.22|94.92|13
1655193510000|2022-06-14 07:58:30|96.21|94.91|96.23|94.93|96.24|94.94|96.19|94.89|8
1655193520000|2022-06-14 07:58:40|96.22|94.92|96.19|94.89|96.22|94.92|96.19|94.89|6
1655193530000|2022-06-14 07:58:50|96.18|94.88|96.18|94.88|96.19|94.89|96.13|94.83|12
1655193540000|2022-06-14 07:59:00|96.2|94.9|96.23|94.93|96.23|94.93|96.13|94.83|13
1655193550000|2022-06-14 07:59:10|96.22|94.92|96.23|94.93|96.23|94.93|96.22|94.92|2
1655193560000|2022-06-14 07:59:20|96.24|94.94|96.23|94.93|96.3|95|96.23|94.93|9
1655193570000|2022-06-14 07:59:30|96.22|94.92|96.14|94.84|96.22|94.92|96.14|94.84|4
1655193580000|2022-06-14 07:59:40|96.15|94.85|96.1|94.8|96.15|94.85|96.1|94.8|7
1655193590000|2022-06-14 07:59:50|96.09|94.79|96.01|94.71|96.11|94.81|96.01|94.71|9
1655193600000|2022-06-14 08:00:00|96|94.7|96.01|94.71|96.01|94.71|96|94.7|4
1655193610000|2022-06-14 08:00:10|96|94.7|96.1|94.8|96.1|94.8|96|94.7|7
1655193620000|2022-06-14 08:00:20|96.12|94.82|96.12|94.82|96.17|94.87|96.11|94.81|16
1655193630000|2022-06-14 08:00:30|96.11|94.81|96.15|94.85|96.15|94.85|96.11|94.81|3
1655193640000|2022-06-14 08:00:40|96.18|94.88|96.11|94.81|96.18|94.88|96.11|94.81|6
1655193650000|2022-06-14 08:00:50|96.07|94.77|96.01|94.71|96.07|94.77|96.01|94.71|6
1655193660000|2022-06-14 08:01:00|96|94.7|96.03|94.73|96.12|94.82|96|94.7|10
1655193670000|2022-06-14 08:01:10|96.02|94.72|96.01|94.71|96.03|94.73|96|94.7|6
1655193680000|2022-06-14 08:01:20|96|94.7|96.03|94.73|96.05|94.75|95.94|94.64|18
1655193690000|2022-06-14 08:01:30|96.02|94.72|96.01|94.71|96.03|94.73|96.01|94.71|5
1655193700000|2022-06-14 08:01:40|96|94.7|95.99|94.69|96|94.7|95.91|94.61|12
1655193710000|2022-06-14 08:01:50|96|94.7|96.1|94.8|96.13|94.83|96|94.7|13
1655193720000|2022-06-14 08:02:00|96.11|94.81|96.02|94.72|96.13|94.83|96.02|94.72|10
1655193730000|2022-06-14 08:02:10|96.03|94.73|95.91|94.61|96.04|94.74|95.88|94.58|16
1655193740000|2022-06-14 08:02:20|95.9|94.6|95.85|94.55|95.9|94.6|95.85|94.55|3
1655193750000|2022-06-14 08:02:30|95.84|94.54|95.78|94.48|95.84|94.54|95.78|94.48|7
1655193760000|2022-06-14 08:02:40|95.74|94.44|95.82|94.52|95.82|94.52|95.65|94.35|21
1655193770000|2022-06-14 08:02:50|95.81|94.51|95.72|94.42|95.84|94.54|95.71|94.41|14
1655193780000|2022-06-14 08:03:00|95.73|94.43|95.65|94.35|95.81|94.51|95.65|94.35|11
1655193790000|2022-06-14 08:03:10|95.64|94.34|95.54|94.24|95.64|94.34|95.54|94.24|20
1655193800000|2022-06-14 08:03:20|95.53|94.23|95.5|94.2|95.53|94.23|95.43|94.13|15
1655193810000|2022-06-14 08:03:30|95.51|94.21|95.47|94.17|95.52|94.22|95.47|94.17|11
1655193820000|2022-06-14 08:03:40|95.46|94.16|95.44|94.14|95.46|94.16|95.44|94.14|3
1655193830000|2022-06-14 08:03:50|95.45|94.15|95.51|94.21|95.51|94.21|95.45|94.15|5
1655193840000|2022-06-14 08:04:00|95.5|94.2|95.49|94.19|95.51|94.21|95.48|94.18|8
1655193850000|2022-06-14 08:04:10|95.5|94.2|95.6|94.3|95.6|94.3|95.49|94.19|8
1655193860000|2022-06-14 08:04:20|95.59|94.29|95.61|94.31|95.62|94.32|95.59|94.29|3
1655193870000|2022-06-14 08:04:30|95.6|94.3|95.61|94.31|95.61|94.31|95.6|94.3|2
1655193880000|2022-06-14 08:04:40|95.6|94.3|95.64|94.34|95.64|94.34|95.6|94.3|4
1655193890000|2022-06-14 08:04:50|95.65|94.35|95.65|94.35|95.65|94.35|95.65|94.35|1
1655193900000|2022-06-14 08:05:00|95.64|94.34|95.63|94.33|95.65|94.35|95.62|94.32|9
1655193910000|2022-06-14 08:05:10|95.64|94.34|95.62|94.32|95.66|94.36|95.62|94.32|6
1655193920000|2022-06-14 08:05:20|95.63|94.33|95.51|94.21|95.63|94.33|95.51|94.21|8
1655193930000|2022-06-14 08:05:30|95.47|94.17|95.41|94.11|95.48|94.18|95.41|94.11|5
1655193940000|2022-06-14 08:05:40|95.4|94.1|95.41|94.11|95.43|94.13|95.4|94.1|4
1655193950000|2022-06-14 08:05:50|95.39|94.09|95.37|94.07|95.39|94.09|95.33|94.03|7
1655193960000|2022-06-14 08:06:00|95.36|94.06|95.21|93.91|95.36|94.06|95.21|93.91|13
1655193970000|2022-06-14 08:06:10|95.2|93.9|95.22|93.92|95.22|93.92|95.2|93.9|3
1655193980000|2022-06-14 08:06:20|95.31|94.01|95.37|94.07|95.41|94.11|95.28|93.98|13
1655193990000|2022-06-14 08:06:30|95.36|94.06|95.35|94.05|95.36|94.06|95.35|94.05|2
1655194000000|2022-06-14 08:06:40|95.34|94.04|95.33|94.03|95.34|94.04|95.33|94.03|2
1655194010000|2022-06-14 08:06:50|95.31|94.01|95.26|93.96|95.31|94.01|95.26|93.96|5
1655194020000|2022-06-14 08:07:00|95.3|94|95.33|94.03|95.33|94.03|95.3|94|9
1655194030000|2022-06-14 08:07:10|95.34|94.04|95.36|94.06|95.41|94.11|95.34|94.04|10
1655194040000|2022-06-14 08:07:20|95.4|94.1|95.36|94.06|95.4|94.1|95.36|94.06|5
1655194050000|2022-06-14 08:07:30|95.35|94.05|95.4|94.1|95.4|94.1|95.35|94.05|4
1655194060000|2022-06-14 08:07:40|95.41|94.11|95.35|94.05|95.41|94.11|95.35|94.05|10
1655194070000|2022-06-14 08:07:50|95.34|94.04|95.34|94.04|95.34|94.04|95.33|94.03|5
1655194080000|2022-06-14 08:08:00|95.41|94.11|95.4|94.1|95.41|94.11|95.38|94.08|3
1655194090000|2022-06-14 08:08:10|95.34|94.04|95.34|94.04|95.34|94.04|95.34|94.04|1
1655194100000|2022-06-14 08:08:20|95.35|94.05|95.34|94.04|95.35|94.05|95.34|94.04|2
1655194110000|2022-06-14 08:08:30|95.35|94.05|95.38|94.08|95.41|94.11|95.35|94.05|5
1655194120000|2022-06-14 08:08:40|95.4|94.1|95.4|94.1|95.42|94.12|95.38|94.08|10
1655194130000|2022-06-14 08:08:50|95.39|94.09|95.44|94.14|95.44|94.14|95.39|94.09|6
1655194140000|2022-06-14 08:09:00|95.45|94.15|95.47|94.17|95.51|94.21|95.45|94.15|5
1655194150000|2022-06-14 08:09:10|95.48|94.18|95.48|94.18|95.48|94.18|95.46|94.16|9
1655194160000|2022-06-14 08:09:20|95.52|94.22|95.5|94.2|95.52|94.22|95.5|94.2|3
1655194170000|2022-06-14 08:09:30|95.49|94.19|95.49|94.19|95.49|94.19|95.49|94.19|1
1655194180000|2022-06-14 08:09:40|95.5|94.2|95.43|94.13|95.5|94.2|95.4|94.1|12
1655194190000|2022-06-14 08:09:50|95.42|94.12|95.44|94.14|95.44|94.14|95.42|94.12|3
1655194200000|2022-06-14 08:10:00|95.43|94.13|95.35|94.05|95.43|94.13|95.31|94.01|18
1655194210000|2022-06-14 08:10:10|95.34|94.04|95.4|94.1|95.41|94.11|95.28|93.98|14
1655194220000|2022-06-14 08:10:20|95.39|94.09|95.43|94.13|95.43|94.13|95.39|94.09|2
1655194240000|2022-06-14 08:10:40|95.44|94.14|95.49|94.19|95.5|94.2|95.43|94.13|9
1655194250000|2022-06-14 08:10:50|95.51|94.21|95.53|94.23|95.54|94.24|95.5|94.2|6
1655194260000|2022-06-14 08:11:00|95.54|94.24|95.53|94.23|95.54|94.24|95.53|94.23|2
1655194270000|2022-06-14 08:11:10|95.54|94.24|95.53|94.23|95.54|94.24|95.53|94.23|4
1655194280000|2022-06-14 08:11:20|95.58|94.28|95.56|94.26|95.58|94.28|95.55|94.25|6
1655194290000|2022-06-14 08:11:30|95.55|94.25|95.55|94.25|95.55|94.25|95.55|94.25|1
1655194300000|2022-06-14 08:11:40|95.59|94.29|95.52|94.22|95.62|94.32|95.52|94.22|10
1655194310000|2022-06-14 08:11:50|95.51|94.21|95.45|94.15|95.51|94.21|95.45|94.15|10
1655194320000|2022-06-14 08:12:00|95.44|94.14|95.43|94.13|95.44|94.14|95.43|94.13|2
1655194330000|2022-06-14 08:12:10|95.45|94.15|95.42|94.12|95.45|94.15|95.42|94.12|7
1655194340000|2022-06-14 08:12:20|95.4|94.1|95.43|94.13|95.43|94.13|95.4|94.1|9
1655194350000|2022-06-14 08:12:30|95.42|94.12|95.4|94.1|95.42|94.12|95.39|94.09|3
1655194360000|2022-06-14 08:12:40|95.35|94.05|95.34|94.04|95.35|94.05|95.34|94.04|2
1655194380000|2022-06-14 08:13:00|95.39|94.09|95.43|94.13|95.43|94.13|95.38|94.08|10
1655194390000|2022-06-14 08:13:10|95.42|94.12|95.32|94.02|95.42|94.12|95.32|94.02|8
1655194400000|2022-06-14 08:13:20|95.31|94.01|95.3|94|95.31|94.01|95.3|94|2
1655194410000|2022-06-14 08:13:30|95.29|93.99|95.33|94.03|95.33|94.03|95.29|93.99|6
1655194420000|2022-06-14 08:13:40|95.32|94.02|95.25|93.95|95.32|94.02|95.24|93.94|5
1655194430000|2022-06-14 08:13:50|95.19|93.89|95.14|93.84|95.2|93.9|95.13|93.83|8
1655194440000|2022-06-14 08:14:00|95.13|93.83|95.05|93.75|95.14|93.84|95.05|93.75|6
1655194450000|2022-06-14 08:14:10|95.04|93.74|95.03|93.73|95.04|93.74|95.03|93.73|2
1655194460000|2022-06-14 08:14:20|95.02|93.72|95.15|93.85|95.15|93.85|95.02|93.72|7
1655194470000|2022-06-14 08:14:30|95.2|93.9|95.24|93.94|95.24|93.94|95.18|93.88|6
1655194480000|2022-06-14 08:14:40|95.23|93.93|95.23|93.93|95.24|93.94|95.23|93.93|3
1655194500000|2022-06-14 08:15:00|95.24|93.94|95.24|93.94|95.24|93.94|95.24|93.94|1
1655194510000|2022-06-14 08:15:10|95.22|93.92|95.13|93.83|95.23|93.93|95.04|93.74|18
1655194520000|2022-06-14 08:15:20|95.1|93.8|95.11|93.81|95.13|93.83|95.04|93.74|12
1655194530000|2022-06-14 08:15:30|95.13|93.83|95.2|93.9|95.2|93.9|95.13|93.83|5
1655194540000|2022-06-14 08:15:40|95.22|93.92|95.13|93.83|95.22|93.92|95.13|93.83|7
1655194550000|2022-06-14 08:15:50|95.12|93.82|95.13|93.83|95.13|93.83|95.04|93.74|10
1655194560000|2022-06-14 08:16:00|95.12|93.82|95.14|93.84|95.14|93.84|95.12|93.82|4
1655194570000|2022-06-14 08:16:10|95.13|93.83|95.16|93.86|95.21|93.91|95.13|93.83|8
1655194580000|2022-06-14 08:16:20|95.15|93.85|95.2|93.9|95.2|93.9|95.15|93.85|2
1655194590000|2022-06-14 08:16:30|95.19|93.89|95.18|93.88|95.19|93.89|95.17|93.87|5
1655194600000|2022-06-14 08:16:40|95.16|93.86|95.17|93.87|95.17|93.87|95.16|93.86|4
1655194610000|2022-06-14 08:16:50|95.19|93.89|95.21|93.91|95.22|93.92|95.19|93.89|3
1655194620000|2022-06-14 08:17:00|95.22|93.92|95.25|93.95|95.25|93.95|95.22|93.92|3
1655194640000|2022-06-14 08:17:20|95.24|93.94|95.24|93.94|95.25|93.95|95.24|93.94|3
1655194660000|2022-06-14 08:17:40|95.23|93.93|95.13|93.83|95.23|93.93|95.13|93.83|6
1655194670000|2022-06-14 08:17:50|95.14|93.84|95.13|93.83|95.14|93.84|95.12|93.82|4
1655194680000|2022-06-14 08:18:00|95.2|93.9|95.17|93.87|95.2|93.9|95.17|93.87|4
1655194690000|2022-06-14 08:18:10|95.16|93.86|95.13|93.83|95.16|93.86|95.13|93.83|4
1655194720000|2022-06-14 08:18:40|95.14|93.84|95.14|93.84|95.14|93.84|95.14|93.84|1
1655194730000|2022-06-14 08:18:50|95.13|93.83|95.05|93.75|95.13|93.83|95.05|93.75|4
1655194740000|2022-06-14 08:19:00|95.07|93.77|95.14|93.84|95.15|93.85|95.05|93.75|6
1655194750000|2022-06-14 08:19:10|95.13|93.83|95.13|93.83|95.13|93.83|95.11|93.81|5
1655194760000|2022-06-14 08:19:20|95.2|93.9|95.19|93.89|95.22|93.92|95.19|93.89|4
1655194780000|2022-06-14 08:19:40|95.18|93.88|95.15|93.85|95.18|93.88|95.14|93.84|3
1655194790000|2022-06-14 08:19:50|95.14|93.84|95.13|93.83|95.14|93.84|95.13|93.83|2
1655194800000|2022-06-14 08:20:00|95.09|93.79|95.13|93.83|95.13|93.83|95.09|93.79|3
1655194810000|2022-06-14 08:20:10|95.14|93.84|95.14|93.84|95.14|93.84|95.14|93.84|1
1655194820000|2022-06-14 08:20:20|95.2|93.9|95.2|93.9|95.21|93.91|95.18|93.88|6
1655194830000|2022-06-14 08:20:30|95.19|93.89|95.13|93.83|95.21|93.91|95.13|93.83|7
1655194840000|2022-06-14 08:20:40|95.12|93.82|95.1|93.8|95.12|93.82|95.1|93.8|2
1655194850000|2022-06-14 08:20:50|95.11|93.81|95.12|93.82|95.12|93.82|95.11|93.81|2
1655194860000|2022-06-14 08:21:00|95.13|93.83|95.15|93.85|95.15|93.85|95.13|93.83|3
1655194870000|2022-06-14 08:21:10|95.14|93.84|95.14|93.84|95.14|93.84|95.14|93.84|1
1655194880000|2022-06-14 08:21:20|95.15|93.85|95.15|93.85|95.15|93.85|95.14|93.84|3
1655194890000|2022-06-14 08:21:30|95.14|93.84|95.11|93.81|95.14|93.84|95.11|93.81|4
1655194900000|2022-06-14 08:21:40|95.15|93.85|95.13|93.83|95.15|93.85|95.13|93.83|3
1655194910000|2022-06-14 08:21:50|95.12|93.82|95.11|93.81|95.12|93.82|95.11|93.81|2
1655194920000|2022-06-14 08:22:00|95.12|93.82|95.12|93.82|95.13|93.83|95.12|93.82|3
1655194930000|2022-06-14 08:22:10|95.16|93.86|95.23|93.93|95.23|93.93|95.16|93.86|8
1655194940000|2022-06-14 08:22:20|95.24|93.94|95.23|93.93|95.24|93.94|95.23|93.93|2
1655194950000|2022-06-14 08:22:30|95.24|93.94|95.23|93.93|95.24|93.94|95.23|93.93|2
1655195010000|2022-06-14 08:23:30|95.21|93.91|95.15|93.85|95.22|93.92|95.15|93.85|5
1655195020000|2022-06-14 08:23:40|95.16|93.86|95.15|93.85|95.16|93.86|95.14|93.84|3
1655195030000|2022-06-14 08:23:50|95.14|93.84|95.12|93.82|95.14|93.84|95.12|93.82|5
1655195040000|2022-06-14 08:24:00|95.11|93.81|95.11|93.81|95.11|93.81|95.05|93.75|7
1655195070000|2022-06-14 08:24:30|95.14|93.84|95.14|93.84|95.14|93.84|95.14|93.84|1
1655195080000|2022-06-14 08:24:40|95.19|93.89|95.2|93.9|95.2|93.9|95.16|93.86|4
1655195090000|2022-06-14 08:24:50|95.21|93.91|95.28|93.98|95.28|93.98|95.21|93.91|6
1655195100000|2022-06-14 08:25:00|95.29|93.99|95.32|94.02|95.33|94.03|95.29|93.99|5
1655195110000|2022-06-14 08:25:10|95.31|94.01|95.35|94.05|95.35|94.05|95.31|94.01|3
1655195120000|2022-06-14 08:25:20|95.34|94.04|95.34|94.04|95.34|94.04|95.34|94.04|1
1655195130000|2022-06-14 08:25:30|95.31|94.01|95.3|94|95.31|94.01|95.3|94|2
1655195140000|2022-06-14 08:25:40|95.32|94.02|95.34|94.04|95.34|94.04|95.32|94.02|2
1655195160000|2022-06-14 08:26:00|95.33|94.03|95.23|93.93|95.33|94.03|95.23|93.93|6
1655195170000|2022-06-14 08:26:10|95.22|93.92|95.21|93.91|95.22|93.92|95.21|93.91|2
1655195180000|2022-06-14 08:26:20|95.22|93.92|95.24|93.94|95.29|93.99|95.22|93.92|6
1655195190000|2022-06-14 08:26:30|95.22|93.92|95.14|93.84|95.22|93.92|95.14|93.84|7
1655195200000|2022-06-14 08:26:40|95.13|93.83|95.13|93.83|95.13|93.83|95.13|93.83|1
1655195210000|2022-06-14 08:26:50|95.12|93.82|95.14|93.84|95.15|93.85|95.05|93.75|10
1655195220000|2022-06-14 08:27:00|95.13|93.83|95.03|93.73|95.14|93.84|95.03|93.73|15
1655195230000|2022-06-14 08:27:10|95.02|93.72|94.92|93.62|95.02|93.72|94.92|93.62|6
1655195240000|2022-06-14 08:27:20|94.91|93.61|94.91|93.61|94.92|93.62|94.91|93.61|3
1655195250000|2022-06-14 08:27:30|94.92|93.62|94.9|93.6|94.92|93.62|94.9|93.6|7
1655195260000|2022-06-14 08:27:40|94.91|93.61|94.88|93.58|94.91|93.61|94.86|93.56|7
1655195270000|2022-06-14 08:27:50|94.85|93.55|94.84|93.54|94.85|93.55|94.82|93.52|8
1655195280000|2022-06-14 08:28:00|94.83|93.53|94.76|93.46|94.83|93.53|94.76|93.46|5
1655195290000|2022-06-14 08:28:10|94.77|93.47|94.76|93.46|94.77|93.47|94.76|93.46|6
1655195300000|2022-06-14 08:28:20|94.83|93.53|94.92|93.62|94.92|93.62|94.81|93.51|11
1655195310000|2022-06-14 08:28:30|94.91|93.61|94.94|93.64|94.96|93.66|94.91|93.61|7
1655195330000|2022-06-14 08:28:50|94.93|93.63|95.01|93.71|95.01|93.71|94.92|93.62|7
1655195340000|2022-06-14 08:29:00|95.02|93.72|95.03|93.73|95.03|93.73|94.98|93.68|4
1655195350000|2022-06-14 08:29:10|95.04|93.74|95.15|93.85|95.15|93.85|95.04|93.74|9
1655195370000|2022-06-14 08:29:30|95.19|93.89|95.15|93.85|95.24|93.94|95.15|93.85|7
1655195380000|2022-06-14 08:29:40|95.14|93.84|95.22|93.92|95.22|93.92|95.14|93.84|7
1655195390000|2022-06-14 08:29:50|95.2|93.9|95.21|93.91|95.21|93.91|95.2|93.9|2
1655195400000|2022-06-14 08:30:00|95.15|93.85|95.21|93.91|95.21|93.91|95.14|93.84|8
1655195420000|2022-06-14 08:30:20|95.2|93.9|95.2|93.9|95.2|93.9|95.2|93.9|1
1655195440000|2022-06-14 08:30:40|95.21|93.91|95.25|93.95|95.3|94|95.21|93.91|7
1655195450000|2022-06-14 08:30:50|95.24|93.94|95.19|93.89|95.24|93.94|95.18|93.88|10
1655195460000|2022-06-14 08:31:00|95.18|93.88|95.1|93.8|95.18|93.88|95.09|93.79|5
1655195470000|2022-06-14 08:31:10|95.09|93.79|95.08|93.78|95.09|93.79|95.08|93.78|4
1655195480000|2022-06-14 08:31:20|95.07|93.77|95.08|93.78|95.08|93.78|95.07|93.77|2
1655195490000|2022-06-14 08:31:30|95.04|93.74|94.99|93.69|95.04|93.74|94.98|93.68|6
1655195510000|2022-06-14 08:31:50|95|93.7|94.99|93.69|95|93.7|94.99|93.69|2
1655195520000|2022-06-14 08:32:00|95|93.7|94.97|93.67|95|93.7|94.97|93.67|5
1655195530000|2022-06-14 08:32:10|94.98|93.68|95.03|93.73|95.03|93.73|94.97|93.67|6
1655195540000|2022-06-14 08:32:20|95.04|93.74|95.03|93.73|95.04|93.74|95.02|93.72|4
1655195550000|2022-06-14 08:32:30|95.02|93.72|95.01|93.71|95.02|93.72|94.99|93.69|5
1655195560000|2022-06-14 08:32:40|94.99|93.69|95|93.7|95.01|93.71|94.99|93.69|6
1655195570000|2022-06-14 08:32:50|95.02|93.72|95.06|93.76|95.1|93.8|95.02|93.72|4
1655195580000|2022-06-14 08:33:00|95.07|93.77|95.04|93.74|95.07|93.77|95.04|93.74|6
1655195590000|2022-06-14 08:33:10|95.05|93.75|95.03|93.73|95.05|93.75|95.03|93.73|3
1655195600000|2022-06-14 08:33:20|95.07|93.77|95.12|93.82|95.13|93.83|95.07|93.77|4
1655195610000|2022-06-14 08:33:30|95.11|93.81|95.12|93.82|95.13|93.83|95.1|93.8|5
1655195620000|2022-06-14 08:33:40|95.14|93.84|95.21|93.91|95.23|93.93|95.14|93.84|4
1655195640000|2022-06-14 08:34:00|95.29|93.99|95.23|93.93|95.29|93.99|95.23|93.93|4
1655195650000|2022-06-14 08:34:10|95.2|93.9|95.2|93.9|95.2|93.9|95.2|93.9|1
1655195660000|2022-06-14 08:34:20|95.22|93.92|95.32|94.02|95.32|94.02|95.22|93.92|7
1655195670000|2022-06-14 08:34:30|95.31|94.01|95.35|94.05|95.39|94.09|95.3|94|8
1655195680000|2022-06-14 08:34:40|95.38|94.08|95.39|94.09|95.39|94.09|95.38|94.08|2
1655195690000|2022-06-14 08:34:50|95.43|94.13|95.49|94.19|95.49|94.19|95.43|94.13|5
1655195700000|2022-06-14 08:35:00|95.48|94.18|95.42|94.12|95.48|94.18|95.42|94.12|8
1655195710000|2022-06-14 08:35:10|95.4|94.1|95.56|94.26|95.6|94.3|95.4|94.1|20
1655195720000|2022-06-14 08:35:20|95.57|94.27|95.65|94.35|95.66|94.36|95.57|94.27|7
1655195730000|2022-06-14 08:35:30|95.66|94.36|95.54|94.24|95.66|94.36|95.53|94.23|14
1655195740000|2022-06-14 08:35:40|95.55|94.25|95.55|94.25|95.6|94.3|95.54|94.24|8
1655195750000|2022-06-14 08:35:50|95.54|94.24|95.66|94.36|95.66|94.36|95.53|94.23|12
1655195760000|2022-06-14 08:36:00|95.69|94.39|95.76|94.46|95.8|94.5|95.63|94.33|17
1655195770000|2022-06-14 08:36:10|95.77|94.47|95.65|94.35|95.77|94.47|95.65|94.35|11
1655195780000|2022-06-14 08:36:20|95.64|94.34|95.6|94.3|95.64|94.34|95.6|94.3|5
1655195790000|2022-06-14 08:36:30|95.59|94.29|95.55|94.25|95.59|94.29|95.54|94.24|6
1655195800000|2022-06-14 08:36:40|95.54|94.24|95.55|94.25|95.6|94.3|95.54|94.24|10
1655195810000|2022-06-14 08:36:50|95.51|94.21|95.42|94.12|95.51|94.21|95.4|94.1|13
1655195820000|2022-06-14 08:37:00|95.43|94.13|95.41|94.11|95.43|94.13|95.41|94.11|7
1655195830000|2022-06-14 08:37:10|95.4|94.1|95.33|94.03|95.4|94.1|95.33|94.03|7
1655195850000|2022-06-14 08:37:30|95.34|94.04|95.39|94.09|95.41|94.11|95.32|94.02|7
1655195860000|2022-06-14 08:37:40|95.4|94.1|95.34|94.04|95.4|94.1|95.33|94.03|6
1655195870000|2022-06-14 08:37:50|95.33|94.03|95.33|94.03|95.33|94.03|95.33|94.03|1
1655195880000|2022-06-14 08:38:00|95.32|94.02|95.32|94.02|95.32|94.02|95.32|94.02|1
1655195890000|2022-06-14 08:38:10|95.31|94.01|95.24|93.94|95.31|94.01|95.24|93.94|5
1655195900000|2022-06-14 08:38:20|95.23|93.93|95.22|93.92|95.23|93.93|95.22|93.92|2
1655195910000|2022-06-14 08:38:30|95.23|93.93|95.22|93.92|95.24|93.94|95.22|93.92|4
1655195920000|2022-06-14 08:38:40|95.21|93.91|95.18|93.88|95.21|93.91|95.18|93.88|2
1655195930000|2022-06-14 08:38:50|95.19|93.89|95.21|93.91|95.21|93.91|95.18|93.88|7
1655195940000|2022-06-14 08:39:00|95.23|93.93|95.23|93.93|95.25|93.95|95.23|93.93|5
1655195950000|2022-06-14 08:39:10|95.24|93.94|95.32|94.02|95.32|94.02|95.24|93.94|8
1655195970000|2022-06-14 08:39:30|95.34|94.04|95.34|94.04|95.34|94.04|95.34|94.04|1
1655195980000|2022-06-14 08:39:40|95.35|94.05|95.34|94.04|95.35|94.05|95.34|94.04|2
1655195990000|2022-06-14 08:39:50|95.35|94.05|95.39|94.09|95.4|94.1|95.34|94.04|6
1655196000000|2022-06-14 08:40:00|95.42|94.12|95.44|94.14|95.44|94.14|95.41|94.11|4
1655196010000|2022-06-14 08:40:10|95.49|94.19|95.43|94.13|95.49|94.19|95.43|94.13|13
1655196020000|2022-06-14 08:40:20|95.42|94.12|95.42|94.12|95.42|94.12|95.42|94.12|1
1655196030000|2022-06-14 08:40:30|95.41|94.11|95.33|94.03|95.41|94.11|95.33|94.03|7
1655196060000|2022-06-14 08:41:00|95.29|93.99|95.24|93.94|95.3|94|95.24|93.94|6
1655196070000|2022-06-14 08:41:10|95.23|93.93|95.19|93.89|95.23|93.93|95.19|93.89|4
1655196080000|2022-06-14 08:41:20|95.2|93.9|95.23|93.93|95.24|93.94|95.19|93.89|6
1655196090000|2022-06-14 08:41:30|95.24|93.94|95.16|93.86|95.24|93.94|95.14|93.84|12
1655196100000|2022-06-14 08:41:40|95.15|93.85|95.18|93.88|95.18|93.88|95.14|93.84|5
1655196110000|2022-06-14 08:41:50|95.29|93.99|95.28|93.98|95.3|94|95.28|93.98|5
1655196120000|2022-06-14 08:42:00|95.27|93.97|95.31|94.01|95.31|94.01|95.25|93.95|13
1655196130000|2022-06-14 08:42:10|95.3|94|95.27|93.97|95.3|94|95.27|93.97|5
1655196140000|2022-06-14 08:42:20|95.26|93.96|95.29|93.99|95.3|94|95.26|93.96|8
1655196150000|2022-06-14 08:42:30|95.3|94|95.35|94.05|95.35|94.05|95.3|94|4
1655196160000|2022-06-14 08:42:40|95.34|94.04|95.26|93.96|95.34|94.04|95.24|93.94|10
1655196170000|2022-06-14 08:42:50|95.27|93.97|95.43|94.13|95.43|94.13|95.26|93.96|7
1655196180000|2022-06-14 08:43:00|95.44|94.14|95.51|94.21|95.51|94.21|95.43|94.13|10
1655196190000|2022-06-14 08:43:10|95.49|94.19|95.49|94.19|95.51|94.21|95.49|94.19|5
1655196200000|2022-06-14 08:43:20|95.51|94.21|95.48|94.18|95.51|94.21|95.48|94.18|3
1655196210000|2022-06-14 08:43:30|95.52|94.22|95.56|94.26|95.56|94.26|95.52|94.22|3
1655196230000|2022-06-14 08:43:50|95.57|94.27|95.56|94.26|95.57|94.27|95.56|94.26|2
1655196240000|2022-06-14 08:44:00|95.57|94.27|95.6|94.3|95.62|94.32|95.57|94.27|5
1655196250000|2022-06-14 08:44:10|95.57|94.27|95.46|94.16|95.58|94.28|95.46|94.16|15
1655196260000|2022-06-14 08:44:20|95.47|94.17|95.47|94.17|95.47|94.17|95.46|94.16|3
1655196270000|2022-06-14 08:44:30|95.46|94.16|95.4|94.1|95.46|94.16|95.4|94.1|7
1655196280000|2022-06-14 08:44:40|95.43|94.13|95.47|94.17|95.47|94.17|95.42|94.12|8
1655196290000|2022-06-14 08:44:50|95.48|94.18|95.41|94.11|95.51|94.21|95.4|94.1|9
1655196300000|2022-06-14 08:45:00|95.38|94.08|95.29|93.99|95.39|94.09|95.29|93.99|14
1655196310000|2022-06-14 08:45:10|95.32|94.02|95.32|94.02|95.32|94.02|95.3|94|4
1655196320000|2022-06-14 08:45:20|95.31|94.01|95.3|94|95.37|94.07|95.29|93.99|12
1655196330000|2022-06-14 08:45:30|95.32|94.02|95.32|94.02|95.32|94.02|95.3|94|6
1655196340000|2022-06-14 08:45:40|95.31|94.01|95.28|93.98|95.32|94.02|95.28|93.98|7
1655196350000|2022-06-14 08:45:50|95.27|93.97|95.29|93.99|95.3|94|95.24|93.94|12
1655196360000|2022-06-14 08:46:00|95.3|94|95.3|94|95.31|94.01|95.3|94|3
1655196370000|2022-06-14 08:46:10|95.31|94.01|95.42|94.12|95.43|94.13|95.31|94.01|10
1655196380000|2022-06-14 08:46:20|95.43|94.13|95.42|94.12|95.43|94.13|95.41|94.11|4
1655196390000|2022-06-14 08:46:30|95.43|94.13|95.43|94.13|95.43|94.13|95.43|94.13|1
1655196400000|2022-06-14 08:46:40|95.42|94.12|95.41|94.11|95.43|94.13|95.41|94.11|6
1655196410000|2022-06-14 08:46:50|95.42|94.12|95.39|94.09|95.47|94.17|95.38|94.08|6
1655196420000|2022-06-14 08:47:00|95.38|94.08|95.33|94.03|95.47|94.17|95.33|94.03|8
1655196430000|2022-06-14 08:47:10|95.32|94.02|95.32|94.02|95.32|94.02|95.32|94.02|1
1655196440000|2022-06-14 08:47:20|95.4|94.1|95.38|94.08|95.4|94.1|95.37|94.07|4
1655196450000|2022-06-14 08:47:30|95.41|94.11|95.41|94.11|95.41|94.11|95.41|94.11|1
1655196460000|2022-06-14 08:47:40|95.38|94.08|95.33|94.03|95.38|94.08|95.33|94.03|5
1655196470000|2022-06-14 08:47:50|95.32|94.02|95.37|94.07|95.38|94.08|95.32|94.02|4
1655196480000|2022-06-14 08:48:00|95.39|94.09|95.38|94.08|95.39|94.09|95.36|94.06|7
1655196490000|2022-06-14 08:48:10|95.4|94.1|95.39|94.09|95.4|94.1|95.39|94.09|2
1655196500000|2022-06-14 08:48:20|95.38|94.08|95.34|94.04|95.38|94.08|95.34|94.04|4
1655196510000|2022-06-14 08:48:30|95.33|94.03|95.22|93.92|95.33|94.03|95.22|93.92|4
1655196520000|2022-06-14 08:48:40|95.21|93.91|95.21|93.91|95.21|93.91|95.2|93.9|3
1655196530000|2022-06-14 08:48:50|95.16|93.86|95.15|93.85|95.16|93.86|95.15|93.85|2
1655196540000|2022-06-14 08:49:00|95.14|93.84|95.12|93.82|95.14|93.84|95.12|93.82|3
1655196570000|2022-06-14 08:49:30|95.13|93.83|95.18|93.88|95.19|93.89|95.12|93.82|9
1655196580000|2022-06-14 08:49:40|95.19|93.89|95.14|93.84|95.19|93.89|95.14|93.84|4
1655196590000|2022-06-14 08:49:50|95.13|93.83|95.18|93.88|95.21|93.91|95.13|93.83|7
1655196600000|2022-06-14 08:50:00|95.19|93.89|95.15|93.85|95.2|93.9|95.15|93.85|6
1655196610000|2022-06-14 08:50:10|95.16|93.86|95.13|93.83|95.16|93.86|95.13|93.83|4
1655196620000|2022-06-14 08:50:20|95.16|93.86|95.2|93.9|95.22|93.92|95.16|93.86|5
1655196630000|2022-06-14 08:50:30|95.21|93.91|95.23|93.93|95.24|93.94|95.21|93.91|4
1655196640000|2022-06-14 08:50:40|95.24|93.94|95.23|93.93|95.25|93.95|95.23|93.93|6
1655196650000|2022-06-14 08:50:50|95.24|93.94|95.23|93.93|95.24|93.94|95.23|93.93|6
1655196660000|2022-06-14 08:51:00|95.24|93.94|95.32|94.02|95.33|94.03|95.23|93.93|5
1655196670000|2022-06-14 08:51:10|95.33|94.03|95.32|94.02|95.34|94.04|95.29|93.99|12
1655196680000|2022-06-14 08:51:20|95.31|94.01|95.32|94.02|95.33|94.03|95.31|94.01|5
1655196690000|2022-06-14 08:51:30|95.33|94.03|95.33|94.03|95.33|94.03|95.32|94.02|3
1655196700000|2022-06-14 08:51:40|95.32|94.02|95.34|94.04|95.43|94.13|95.32|94.02|16
1655196710000|2022-06-14 08:51:50|95.35|94.05|95.41|94.11|95.43|94.13|95.35|94.05|6
1655196720000|2022-06-14 08:52:00|95.39|94.09|95.44|94.14|95.44|94.14|95.39|94.09|5
1655196730000|2022-06-14 08:52:10|95.46|94.16|95.35|94.05|95.46|94.16|95.34|94.04|11
1655196740000|2022-06-14 08:52:20|95.34|94.04|95.3|94|95.34|94.04|95.29|93.99|10
1655196750000|2022-06-14 08:52:30|95.29|93.99|95.22|93.92|95.29|93.99|95.22|93.92|6
1655196760000|2022-06-14 08:52:40|95.21|93.91|95.22|93.92|95.22|93.92|95.21|93.91|2
1655196770000|2022-06-14 08:52:50|95.21|93.91|95.15|93.85|95.21|93.91|95.14|93.84|6
1655196780000|2022-06-14 08:53:00|95.14|93.84|94.99|93.69|95.15|93.85|94.99|93.69|10
1655196790000|2022-06-14 08:53:10|95.04|93.74|94.93|93.63|95.05|93.75|94.93|93.63|19
1655196800000|2022-06-14 08:53:20|94.92|93.62|94.82|93.52|94.93|93.63|94.81|93.51|14
1655196810000|2022-06-14 08:53:30|94.83|93.53|94.82|93.52|94.83|93.53|94.81|93.51|8
1655196820000|2022-06-14 08:53:40|94.83|93.53|94.76|93.46|94.83|93.53|94.76|93.46|6
1655196830000|2022-06-14 08:53:50|94.75|93.45|94.73|93.43|94.82|93.52|94.7|93.4|18
1655196840000|2022-06-14 08:54:00|94.72|93.42|94.8|93.5|94.81|93.51|94.72|93.42|6
1655196850000|2022-06-14 08:54:10|94.79|93.49|94.78|93.48|94.79|93.49|94.75|93.45|5
1655196860000|2022-06-14 08:54:20|94.79|93.49|94.84|93.54|94.85|93.55|94.79|93.49|7
1655196870000|2022-06-14 08:54:30|94.85|93.55|94.72|93.42|94.85|93.55|94.72|93.42|10
1655196880000|2022-06-14 08:54:40|94.73|93.43|94.8|93.5|94.8|93.5|94.73|93.43|8
1655196890000|2022-06-14 08:54:50|94.79|93.49|94.73|93.43|94.79|93.49|94.73|93.43|5
1655196900000|2022-06-14 08:55:00|94.74|93.44|94.82|93.52|94.82|93.52|94.73|93.43|12
1655196910000|2022-06-14 08:55:10|94.81|93.51|94.8|93.5|94.81|93.51|94.8|93.5|4
1655196920000|2022-06-14 08:55:20|94.82|93.52|94.91|93.61|94.91|93.61|94.82|93.52|7
1655196930000|2022-06-14 08:55:30|94.9|93.6|94.91|93.61|94.91|93.61|94.89|93.59|4
1655196940000|2022-06-14 08:55:40|94.92|93.62|95.01|93.71|95.01|93.71|94.92|93.62|8
1655196950000|2022-06-14 08:55:50|95|93.7|95.02|93.72|95.02|93.72|95|93.7|5
1655196960000|2022-06-14 08:56:00|95.01|93.71|94.94|93.64|95.02|93.72|94.94|93.64|7
1655196970000|2022-06-14 08:56:10|94.95|93.65|95.03|93.73|95.03|93.73|94.95|93.65|6
1655196980000|2022-06-14 08:56:20|95.04|93.74|95.03|93.73|95.06|93.76|95.03|93.73|6
1655196990000|2022-06-14 08:56:30|95.02|93.72|94.93|93.63|95.02|93.72|94.93|93.63|7
1655197000000|2022-06-14 08:56:40|94.92|93.62|94.92|93.62|94.93|93.63|94.92|93.62|3
1655197020000|2022-06-14 08:57:00|94.93|93.63|94.95|93.65|94.95|93.65|94.92|93.62|4
1655197030000|2022-06-14 08:57:10|94.96|93.66|94.96|93.66|95.02|93.72|94.95|93.65|14
1655197040000|2022-06-14 08:57:20|94.97|93.67|94.93|93.63|94.97|93.67|94.93|93.63|2
1655197050000|2022-06-14 08:57:30|94.94|93.64|94.92|93.62|94.94|93.64|94.92|93.62|7
1655197060000|2022-06-14 08:57:40|94.93|93.63|94.91|93.61|94.93|93.63|94.91|93.61|4
1655197070000|2022-06-14 08:57:50|94.87|93.57|94.84|93.54|94.87|93.57|94.84|93.54|3
1655197080000|2022-06-14 08:58:00|94.83|93.53|94.83|93.53|94.84|93.54|94.82|93.52|5
1655197090000|2022-06-14 08:58:10|94.82|93.52|94.93|93.63|94.93|93.63|94.82|93.52|4
1655197100000|2022-06-14 08:58:20|94.94|93.64|94.93|93.63|94.95|93.65|94.93|93.63|4
1655197110000|2022-06-14 08:58:30|94.94|93.64|94.93|93.63|94.95|93.65|94.92|93.62|8
1655197120000|2022-06-14 08:58:40|94.92|93.62|94.92|93.62|94.93|93.63|94.92|93.62|3
1655197140000|2022-06-14 08:59:00|94.96|93.66|95.02|93.72|95.03|93.73|94.92|93.62|9
1655197150000|2022-06-14 08:59:10|95.04|93.74|94.92|93.62|95.04|93.74|94.92|93.62|9
1655197160000|2022-06-14 08:59:20|94.91|93.61|94.83|93.53|94.91|93.61|94.83|93.53|8
1655197170000|2022-06-14 08:59:30|94.85|93.55|94.82|93.52|94.85|93.55|94.82|93.52|4
1655197180000|2022-06-14 08:59:40|94.81|93.51|94.9|93.6|94.93|93.63|94.81|93.51|7
1655197190000|2022-06-14 08:59:50|94.92|93.62|94.9|93.6|94.92|93.62|94.89|93.59|4
1655197200000|2022-06-14 09:00:00|94.94|93.64|94.92|93.62|94.94|93.64|94.92|93.62|5
1655197210000|2022-06-14 09:00:10|94.93|93.63|94.92|93.62|94.94|93.64|94.91|93.61|5
1655197220000|2022-06-14 09:00:20|94.93|93.63|94.92|93.62|94.93|93.63|94.92|93.62|2
1655197230000|2022-06-14 09:00:30|94.93|93.63|94.92|93.62|94.93|93.63|94.91|93.61|6
1655197240000|2022-06-14 09:00:40|94.91|93.61|94.91|93.61|94.92|93.62|94.91|93.61|3
1655197250000|2022-06-14 09:00:50|94.92|93.62|94.91|93.61|94.92|93.62|94.91|93.61|2
1655197260000|2022-06-14 09:01:00|94.92|93.62|94.9|93.6|94.92|93.62|94.9|93.6|5
1655197270000|2022-06-14 09:01:10|94.92|93.62|95.01|93.71|95.01|93.71|94.91|93.61|9
1655197280000|2022-06-14 09:01:20|95.02|93.72|95.02|93.72|95.02|93.72|95.02|93.72|1
1655197290000|2022-06-14 09:01:30|95.01|93.71|94.91|93.61|95.01|93.71|94.84|93.54|15
1655197310000|2022-06-14 09:01:50|94.84|93.54|94.83|93.53|94.85|93.55|94.83|93.53|4
1655197320000|2022-06-14 09:02:00|94.84|93.54|94.81|93.51|94.84|93.54|94.8|93.5|7
1655197330000|2022-06-14 09:02:10|94.82|93.52|94.93|93.63|94.93|93.63|94.76|93.46|15
1655197340000|2022-06-14 09:02:20|94.92|93.62|95.01|93.71|95.01|93.71|94.92|93.62|4
1655197350000|2022-06-14 09:02:30|95|93.7|94.94|93.64|95|93.7|94.94|93.64|6
1655197360000|2022-06-14 09:02:40|94.93|93.63|94.93|93.63|94.93|93.63|94.93|93.63|1
1655197370000|2022-06-14 09:02:50|94.95|93.65|94.93|93.63|94.95|93.65|94.93|93.63|2
1655197380000|2022-06-14 09:03:00|94.92|93.62|94.93|93.63|94.94|93.64|94.91|93.61|7
1655197400000|2022-06-14 09:03:20|94.92|93.62|94.92|93.62|94.92|93.62|94.92|93.62|1
1655197410000|2022-06-14 09:03:30|94.91|93.61|94.83|93.53|94.92|93.62|94.83|93.53|7
1655197420000|2022-06-14 09:03:40|94.82|93.52|94.81|93.51|94.83|93.53|94.81|93.51|4
1655197430000|2022-06-14 09:03:50|94.82|93.52|94.82|93.52|94.82|93.52|94.82|93.52|1
1655197440000|2022-06-14 09:04:00|94.83|93.53|94.83|93.53|94.86|93.56|94.82|93.52|6
1655197450000|2022-06-14 09:04:10|94.82|93.52|94.81|93.51|94.82|93.52|94.81|93.51|2
1655197460000|2022-06-14 09:04:20|94.82|93.52|94.82|93.52|94.84|93.54|94.82|93.52|4
1655197470000|2022-06-14 09:04:30|94.81|93.51|94.82|93.52|94.82|93.52|94.81|93.51|2
1655197480000|2022-06-14 09:04:40|94.81|93.51|94.74|93.44|94.82|93.52|94.74|93.44|7
1655197490000|2022-06-14 09:04:50|94.75|93.45|94.74|93.44|94.75|93.45|94.73|93.43|3
1655197500000|2022-06-14 09:05:00|94.75|93.45|94.77|93.47|94.8|93.5|94.72|93.42|11
1655197510000|2022-06-14 09:05:10|94.8|93.5|94.79|93.49|94.8|93.5|94.77|93.47|3
1655197520000|2022-06-14 09:05:20|94.82|93.52|94.76|93.46|94.83|93.53|94.76|93.46|4
1655197530000|2022-06-14 09:05:30|94.75|93.45|94.72|93.42|94.76|93.46|94.72|93.42|8
1655197540000|2022-06-14 09:05:40|94.71|93.41|94.45|93.15|94.71|93.41|94.45|93.15|13
1655197550000|2022-06-14 09:05:50|94.44|93.14|94.51|93.21|94.51|93.21|94.42|93.12|8
1655197560000|2022-06-14 09:06:00|94.5|93.2|94.49|93.19|94.51|93.21|94.47|93.17|5
1655197570000|2022-06-14 09:06:10|94.48|93.18|94.42|93.12|94.48|93.18|94.41|93.11|8
1655197580000|2022-06-14 09:06:20|94.39|93.09|94.32|93.02|94.39|93.09|94.16|92.86|18
1655197590000|2022-06-14 09:06:30|94.3|93|94.23|92.93|94.3|93|94.23|92.93|8
1655197600000|2022-06-14 09:06:40|94.22|92.92|94.27|92.97|94.29|92.99|94.22|92.92|7
1655197610000|2022-06-14 09:06:50|94.3|93|94.3|93|94.3|93|94.3|93|1
1655197620000|2022-06-14 09:07:00|94.32|93.02|94.31|93.01|94.33|93.03|94.31|93.01|4
1655197630000|2022-06-14 09:07:10|94.32|93.02|94.32|93.02|94.32|93.02|94.28|92.98|5
1655197650000|2022-06-14 09:07:30|94.29|92.99|94.39|93.09|94.4|93.1|94.27|92.97|9
1655197670000|2022-06-14 09:07:50|94.4|93.1|94.39|93.09|94.4|93.1|94.39|93.09|2
1655197680000|2022-06-14 09:08:00|94.41|93.11|94.42|93.12|94.42|93.12|94.41|93.11|2
1655197690000|2022-06-14 09:08:10|94.41|93.11|94.42|93.12|94.43|93.13|94.4|93.1|7
1655197710000|2022-06-14 09:08:30|94.43|93.13|94.43|93.13|94.44|93.14|94.43|93.13|3
1655197720000|2022-06-14 09:08:40|94.42|93.12|94.43|93.13|94.43|93.13|94.42|93.12|2
1655197730000|2022-06-14 09:08:50|94.45|93.15|94.44|93.14|94.45|93.15|94.44|93.14|2
1655197740000|2022-06-14 09:09:00|94.43|93.13|94.34|93.04|94.44|93.14|94.34|93.04|11
1655197750000|2022-06-14 09:09:10|94.35|93.05|94.39|93.09|94.39|93.09|94.35|93.05|2
1655197760000|2022-06-14 09:09:20|94.4|93.1|94.42|93.12|94.43|93.13|94.4|93.1|3
1655197780000|2022-06-14 09:09:40|94.41|93.11|94.42|93.12|94.42|93.12|94.41|93.11|2
1655197790000|2022-06-14 09:09:50|94.43|93.13|94.49|93.19|94.49|93.19|94.43|93.13|8
1655197800000|2022-06-14 09:10:00|94.48|93.18|94.49|93.19|94.49|93.19|94.48|93.18|2
1655197810000|2022-06-14 09:10:10|94.51|93.21|94.58|93.28|94.6|93.3|94.51|93.21|18
1655197820000|2022-06-14 09:10:20|94.57|93.27|94.53|93.23|94.57|93.27|94.52|93.22|10
1655197840000|2022-06-14 09:10:40|94.52|93.22|94.51|93.21|94.53|93.23|94.51|93.21|3
1655197860000|2022-06-14 09:11:00|94.47|93.17|94.48|93.18|94.49|93.19|94.47|93.17|3
1655197870000|2022-06-14 09:11:10|94.49|93.19|94.49|93.19|94.5|93.2|94.49|93.19|3
1655197880000|2022-06-14 09:11:20|94.48|93.18|94.42|93.12|94.48|93.18|94.41|93.11|11
1655197890000|2022-06-14 09:11:30|94.41|93.11|94.34|93.04|94.41|93.11|94.33|93.03|4
1655197900000|2022-06-14 09:11:40|94.33|93.03|94.28|92.98|94.33|93.03|94.28|92.98|7
1655197910000|2022-06-14 09:11:50|94.29|92.99|94.3|93|94.3|93|94.29|92.99|2
1655197920000|2022-06-14 09:12:00|94.32|93.02|94.37|93.07|94.37|93.07|94.32|93.02|4
1655197930000|2022-06-14 09:12:10|94.42|93.12|94.51|93.21|94.51|93.21|94.42|93.12|6
1655197940000|2022-06-14 09:12:20|94.5|93.2|94.35|93.05|94.5|93.2|94.35|93.05|12
1655197950000|2022-06-14 09:12:30|94.34|93.04|94.32|93.02|94.34|93.04|94.32|93.02|2
1655197980000|2022-06-14 09:13:00|94.34|93.04|94.36|93.06|94.36|93.06|94.34|93.04|2
1655197990000|2022-06-14 09:13:10|94.37|93.07|94.37|93.07|94.37|93.07|94.37|93.07|1
1655198000000|2022-06-14 09:13:20|94.42|93.12|94.42|93.12|94.42|93.12|94.42|93.12|1
1655198010000|2022-06-14 09:13:30|94.41|93.11|94.34|93.04|94.41|93.11|94.33|93.03|6
1655198020000|2022-06-14 09:13:40|94.35|93.05|94.4|93.1|94.41|93.11|94.35|93.05|4
1655198050000|2022-06-14 09:14:10|94.37|93.07|94.33|93.03|94.37|93.07|94.33|93.03|5
1655198070000|2022-06-14 09:14:30|94.32|93.02|94.32|93.02|94.32|93.02|94.32|93.02|1
1655198090000|2022-06-14 09:14:50|94.33|93.03|94.36|93.06|94.37|93.07|94.33|93.03|3
1655198100000|2022-06-14 09:15:00|94.35|93.05|94.39|93.09|94.42|93.12|94.33|93.03|7
1655198110000|2022-06-14 09:15:10|94.41|93.11|94.43|93.13|94.43|93.13|94.41|93.11|2
1655198120000|2022-06-14 09:15:20|94.47|93.17|94.46|93.16|94.48|93.18|94.46|93.16|5
1655198130000|2022-06-14 09:15:30|94.44|93.14|94.44|93.14|94.44|93.14|94.44|93.14|1
1655198150000|2022-06-14 09:15:50|94.4|93.1|94.48|93.18|94.48|93.18|94.39|93.09|10
1655198170000|2022-06-14 09:16:10|94.53|93.23|94.43|93.13|94.53|93.23|94.43|93.13|7
1655198180000|2022-06-14 09:16:20|94.42|93.12|94.41|93.11|94.42|93.12|94.41|93.11|2
1655198200000|2022-06-14 09:16:40|94.4|93.1|94.41|93.11|94.41|93.11|94.4|93.1|2
1655198220000|2022-06-14 09:17:00|94.37|93.07|94.22|92.92|94.38|93.08|94.22|92.92|16
1655198230000|2022-06-14 09:17:10|94.23|92.93|94.12|92.82|94.23|92.93|94.12|92.82|7
1655198240000|2022-06-14 09:17:20|94.13|92.83|94.13|92.83|94.16|92.86|94.11|92.81|7
1655198250000|2022-06-14 09:17:30|94.19|92.89|94.22|92.92|94.22|92.92|94.19|92.89|3
1655198260000|2022-06-14 09:17:40|94.23|92.93|94.23|92.93|94.24|92.94|94.22|92.92|6
1655198270000|2022-06-14 09:17:50|94.25|92.95|94.23|92.93|94.25|92.95|94.2|92.9|7
1655198280000|2022-06-14 09:18:00|94.18|92.88|94.12|92.82|94.18|92.88|94.09|92.79|10
1655198290000|2022-06-14 09:18:10|94.13|92.83|94.13|92.83|94.13|92.83|94.11|92.81|6
1655198300000|2022-06-14 09:18:20|94.14|92.84|94.14|92.84|94.15|92.85|94.13|92.83|6
1655198310000|2022-06-14 09:18:30|94.15|92.85|94.14|92.84|94.15|92.85|94.14|92.84|6
1655198320000|2022-06-14 09:18:40|94.15|92.85|94.14|92.84|94.15|92.85|94.14|92.84|4
1655198330000|2022-06-14 09:18:50|94.16|92.86|94.03|92.73|94.16|92.86|94.03|92.73|8
1655198340000|2022-06-14 09:19:00|94.04|92.74|94.1|92.8|94.13|92.83|94.03|92.73|9
1655198350000|2022-06-14 09:19:10|94.11|92.81|94.04|92.74|94.11|92.81|94.04|92.74|6
1655198360000|2022-06-14 09:19:20|94.05|92.75|94.09|92.79|94.09|92.79|94.03|92.73|8
1655198370000|2022-06-14 09:19:30|94.08|92.78|94.08|92.78|94.08|92.78|94.08|92.78|1
1655198380000|2022-06-14 09:19:40|94.09|92.79|94.13|92.83|94.14|92.84|94.09|92.79|11
1655198390000|2022-06-14 09:19:50|94.15|92.85|94.22|92.92|94.22|92.92|94.15|92.85|4
1655198400000|2022-06-14 09:20:00|94.25|92.95|94.3|93|94.3|93|94.24|92.94|6
1655198410000|2022-06-14 09:20:10|94.28|92.98|94.27|92.97|94.28|92.98|94.27|92.97|2
1655198440000|2022-06-14 09:20:40|94.31|93.01|94.31|93.01|94.31|93.01|94.31|93.01|1
1655198450000|2022-06-14 09:20:50|94.3|93|94.37|93.07|94.38|93.08|94.3|93|3
1655198460000|2022-06-14 09:21:00|94.42|93.12|94.5|93.2|94.5|93.2|94.42|93.12|6
1655198470000|2022-06-14 09:21:10|94.52|93.22|94.42|93.12|94.52|93.22|94.42|93.12|6
1655198480000|2022-06-14 09:21:20|94.41|93.11|94.42|93.12|94.42|93.12|94.41|93.11|2
1655198490000|2022-06-14 09:21:30|94.44|93.14|94.42|93.12|94.44|93.14|94.42|93.12|3
1655198500000|2022-06-14 09:21:40|94.43|93.13|94.47|93.17|94.48|93.18|94.43|93.13|3
1655198510000|2022-06-14 09:21:50|94.52|93.22|94.57|93.27|94.58|93.28|94.52|93.22|6
1655198520000|2022-06-14 09:22:00|94.62|93.32|94.6|93.3|94.62|93.32|94.59|93.29|6
1655198540000|2022-06-14 09:22:20|94.63|93.33|94.62|93.32|94.63|93.33|94.62|93.32|2
1655198550000|2022-06-14 09:22:30|94.61|93.31|94.61|93.31|94.61|93.31|94.61|93.31|1
1655198560000|2022-06-14 09:22:40|94.64|93.34|94.65|93.35|94.65|93.35|94.62|93.32|4
1655198580000|2022-06-14 09:23:00|94.64|93.34|94.64|93.34|94.64|93.34|94.64|93.34|1
1655198590000|2022-06-14 09:23:10|94.67|93.37|94.63|93.33|94.67|93.37|94.63|93.33|5
1655198600000|2022-06-14 09:23:20|94.62|93.32|94.62|93.32|94.62|93.32|94.62|93.32|1
1655198630000|2022-06-14 09:23:50|94.63|93.33|94.76|93.46|94.76|93.46|94.63|93.33|9
1655198640000|2022-06-14 09:24:00|94.75|93.45|94.82|93.52|94.84|93.54|94.74|93.44|9
1655198650000|2022-06-14 09:24:10|94.76|93.46|94.98|93.68|94.99|93.69|94.75|93.45|10
1655198660000|2022-06-14 09:24:20|94.99|93.69|94.96|93.66|95|93.7|94.96|93.66|6
1655198670000|2022-06-14 09:24:30|94.94|93.64|94.85|93.55|94.94|93.64|94.85|93.55|8
1655198680000|2022-06-14 09:24:40|94.83|93.53|94.83|93.53|94.83|93.53|94.77|93.47|7
1655198690000|2022-06-14 09:24:50|94.77|93.47|94.75|93.45|94.83|93.53|94.75|93.45|8
1655198700000|2022-06-14 09:25:00|94.73|93.43|94.62|93.32|94.74|93.44|94.62|93.32|9
1655198710000|2022-06-14 09:25:10|94.61|93.31|94.52|93.22|94.61|93.31|94.52|93.22|6
1655198720000|2022-06-14 09:25:20|94.47|93.17|94.44|93.14|94.47|93.17|94.44|93.14|8
1655198730000|2022-06-14 09:25:30|94.43|93.13|94.31|93.01|94.43|93.13|94.26|92.96|15
1655198740000|2022-06-14 09:25:40|94.35|93.05|94.34|93.04|94.35|93.05|94.32|93.02|5
1655198750000|2022-06-14 09:25:50|94.35|93.05|94.34|93.04|94.42|93.12|94.33|93.03|13
1655198760000|2022-06-14 09:26:00|94.33|93.03|94.22|92.92|94.34|93.04|94.22|92.92|14
1655198770000|2022-06-14 09:26:10|94.18|92.88|94.14|92.84|94.2|92.9|94.13|92.83|11
1655198780000|2022-06-14 09:26:20|94.13|92.83|94.13|92.83|94.17|92.87|94.12|92.82|8
1655198790000|2022-06-14 09:26:30|94.12|92.82|94.06|92.76|94.14|92.84|94.06|92.76|8
1655198800000|2022-06-14 09:26:40|94.11|92.81|94.06|92.76|94.11|92.81|94.05|92.75|4
1655198810000|2022-06-14 09:26:50|94.11|92.81|94.11|92.81|94.14|92.84|94.11|92.81|10
1655198820000|2022-06-14 09:27:00|94.1|92.8|94.02|92.72|94.1|92.8|94.01|92.71|10
1655198830000|2022-06-14 09:27:10|94|92.7|93.99|92.69|94.04|92.74|93.97|92.67|9
1655198840000|2022-06-14 09:27:20|94.02|92.72|94.02|92.72|94.05|92.75|93.98|92.68|14
1655198850000|2022-06-14 09:27:30|94.01|92.71|93.95|92.65|94.01|92.71|93.92|92.62|7
1655198860000|2022-06-14 09:27:40|93.93|92.63|93.82|92.52|93.93|92.63|93.82|92.52|9
1655198870000|2022-06-14 09:27:50|93.84|92.54|93.8|92.5|93.84|92.54|93.78|92.48|17
1655198880000|2022-06-14 09:28:00|93.82|92.52|93.89|92.59|93.92|92.62|93.82|92.52|16
1655198890000|2022-06-14 09:28:10|93.87|92.57|93.75|92.45|93.87|92.57|93.72|92.42|18
1655198900000|2022-06-14 09:28:20|93.76|92.46|93.82|92.52|93.82|92.52|93.76|92.46|12
1655198910000|2022-06-14 09:28:30|93.83|92.53|93.76|92.46|93.83|92.53|93.74|92.44|13
1655198920000|2022-06-14 09:28:40|93.75|92.45|93.7|92.4|93.77|92.47|93.7|92.4|6
1655198930000|2022-06-14 09:28:50|93.68|92.38|93.47|92.17|93.68|92.38|93.47|92.17|10
1655198940000|2022-06-14 09:29:00|93.45|92.15|93.37|92.07|93.45|92.15|93.35|92.05|10
1655198950000|2022-06-14 09:29:10|93.41|92.11|93.46|92.16|93.47|92.17|93.36|92.06|15
1655198960000|2022-06-14 09:29:20|93.45|92.15|93.43|92.13|93.45|92.15|93.41|92.11|9
1655198970000|2022-06-14 09:29:30|93.42|92.12|93.39|92.09|93.43|92.13|93.35|92.05|10
1655198980000|2022-06-14 09:29:40|93.44|92.14|93.43|92.13|93.47|92.17|93.43|92.13|7
1655198990000|2022-06-14 09:29:50|93.38|92.08|93.38|92.08|93.44|92.14|93.38|92.08|7
1655199000000|2022-06-14 09:30:00|93.39|92.09|93.5|92.2|93.5|92.2|93.39|92.09|10
1655199010000|2022-06-14 09:30:10|93.48|92.18|93.43|92.13|93.49|92.19|93.38|92.08|11
1655199020000|2022-06-14 09:30:20|93.38|92.08|93.25|91.95|93.42|92.12|93.25|91.95|14
1655199030000|2022-06-14 09:30:30|93.26|91.96|93.2|91.9|93.26|91.96|93.05|91.75|24
1655199040000|2022-06-14 09:30:40|93.19|91.89|93.12|91.82|93.24|91.94|93.12|91.82|20
1655199050000|2022-06-14 09:30:50|93.09|91.79|93.09|91.79|93.11|91.81|93.06|91.76|13
1655199060000|2022-06-14 09:31:00|93.12|91.82|93.2|91.9|93.23|91.93|93.1|91.8|12
1655199070000|2022-06-14 09:31:10|93.19|91.89|93.07|91.77|93.21|91.91|93.05|91.75|19
1655199080000|2022-06-14 09:31:20|93.12|91.82|93.32|92.02|93.32|92.02|93.12|91.82|16
1655199090000|2022-06-14 09:31:30|93.28|91.98|93.21|91.91|93.31|92.01|93.2|91.9|11
1655199100000|2022-06-14 09:31:40|93.2|91.9|93.1|91.8|93.23|91.93|93.08|91.78|16
1655199110000|2022-06-14 09:31:50|93.07|91.77|93.04|91.74|93.08|91.78|92.99|91.69|14
1655199120000|2022-06-14 09:32:00|93.07|91.77|93.05|91.75|93.07|91.77|92.97|91.67|19
1655199130000|2022-06-14 09:32:10|93.03|91.73|93.16|91.86|93.19|91.89|93.02|91.72|12
1655199140000|2022-06-14 09:32:20|93.17|91.87|93.16|91.86|93.2|91.9|93.15|91.85|9
1655199150000|2022-06-14 09:32:30|93.14|91.84|93.17|91.87|93.19|91.89|93.14|91.84|11
1655199160000|2022-06-14 09:32:40|93.19|91.89|93.43|92.13|93.43|92.13|93.18|91.88|19
1655199170000|2022-06-14 09:32:50|93.44|92.14|93.44|92.14|93.44|92.14|93.43|92.13|3
1655199180000|2022-06-14 09:33:00|93.49|92.19|93.49|92.19|93.49|92.19|93.49|92.19|1
1655199190000|2022-06-14 09:33:10|93.54|92.24|93.5|92.2|93.54|92.24|93.49|92.19|4
1655199200000|2022-06-14 09:33:20|93.49|92.19|93.51|92.21|93.54|92.24|93.49|92.19|4
1655199210000|2022-06-14 09:33:30|93.49|92.19|93.49|92.19|93.49|92.19|93.49|92.19|1
1655199220000|2022-06-14 09:33:40|93.44|92.14|93.43|92.13|93.44|92.14|93.43|92.13|2
1655199230000|2022-06-14 09:33:50|93.44|92.14|93.44|92.14|93.44|92.14|93.42|92.12|6
1655199240000|2022-06-14 09:34:00|93.49|92.19|93.48|92.18|93.49|92.19|93.43|92.13|4
1655199250000|2022-06-14 09:34:10|93.45|92.15|93.49|92.19|93.49|92.19|93.43|92.13|5
1655199260000|2022-06-14 09:34:20|93.5|92.2|93.45|92.15|93.5|92.2|93.43|92.13|5
1655199270000|2022-06-14 09:34:30|93.49|92.19|93.53|92.23|93.55|92.25|93.49|92.19|9
1655199280000|2022-06-14 09:34:40|93.52|92.22|93.44|92.14|93.54|92.24|93.44|92.14|8
1655199290000|2022-06-14 09:34:50|93.42|92.12|93.33|92.03|93.42|92.12|93.33|92.03|10
1655199300000|2022-06-14 09:35:00|93.32|92.02|93.37|92.07|93.37|92.07|93.32|92.02|4
1655199310000|2022-06-14 09:35:10|93.41|92.11|93.47|92.17|93.47|92.17|93.4|92.1|4
1655199320000|2022-06-14 09:35:20|93.46|92.16|93.52|92.22|93.52|92.22|93.46|92.16|3
1655199340000|2022-06-14 09:35:40|93.51|92.21|93.51|92.21|93.51|92.21|93.51|92.21|1
1655199350000|2022-06-14 09:35:50|93.52|92.22|93.57|92.27|93.57|92.27|93.52|92.22|4
1655199360000|2022-06-14 09:36:00|93.62|92.32|93.56|92.26|93.62|92.32|93.54|92.24|7
1655199370000|2022-06-14 09:36:10|93.61|92.31|93.55|92.25|93.61|92.31|93.54|92.24|7
1655199380000|2022-06-14 09:36:20|93.54|92.24|93.58|92.28|93.59|92.29|93.54|92.24|4
1655199390000|2022-06-14 09:36:30|93.63|92.33|93.62|92.32|93.63|92.33|93.62|92.32|2
1655199410000|2022-06-14 09:36:50|93.63|92.33|93.64|92.34|93.65|92.35|93.63|92.33|3
1655199420000|2022-06-14 09:37:00|93.72|92.42|93.74|92.44|93.86|92.56|93.72|92.42|12
1655199430000|2022-06-14 09:37:10|93.73|92.43|93.73|92.43|93.73|92.43|93.73|92.43|1
1655199440000|2022-06-14 09:37:20|93.72|92.42|93.66|92.36|93.76|92.46|93.66|92.36|8
1655199450000|2022-06-14 09:37:30|93.65|92.35|93.63|92.33|93.67|92.37|93.63|92.33|6
1655199460000|2022-06-14 09:37:40|93.59|92.29|93.63|92.33|93.64|92.34|93.59|92.29|6
1655199470000|2022-06-14 09:37:50|93.62|92.32|93.62|92.32|93.62|92.32|93.62|92.32|1
1655199480000|2022-06-14 09:38:00|93.63|92.33|93.63|92.33|93.63|92.33|93.62|92.32|3
1655199490000|2022-06-14 09:38:10|93.62|92.32|93.5|92.2|93.62|92.32|93.5|92.2|11
1655199500000|2022-06-14 09:38:20|93.49|92.19|93.35|92.05|93.49|92.19|93.35|92.05|8
1655199510000|2022-06-14 09:38:30|93.34|92.04|93.31|92.01|93.34|92.04|93.31|92.01|4
1655199520000|2022-06-14 09:38:40|93.3|92|93.33|92.03|93.34|92.04|93.3|92|5
1655199530000|2022-06-14 09:38:50|93.32|92.02|93.3|92|93.32|92.02|93.3|92|3
1655199540000|2022-06-14 09:39:00|93.29|91.99|93.32|92.02|93.33|92.03|93.29|91.99|3
1655199550000|2022-06-14 09:39:10|93.31|92.01|93.31|92.01|93.31|92.01|93.25|91.95|5
1655199560000|2022-06-14 09:39:20|93.32|92.02|93.3|92|93.32|92.02|93.3|92|3
1655199570000|2022-06-14 09:39:30|93.29|91.99|93.47|92.17|93.47|92.17|93.29|91.99|8
1655199580000|2022-06-14 09:39:40|93.48|92.18|93.51|92.21|93.54|92.24|93.48|92.18|6
1655199590000|2022-06-14 09:39:50|93.5|92.2|93.43|92.13|93.51|92.21|93.43|92.13|5
1655199600000|2022-06-14 09:40:00|93.44|92.14|93.56|92.26|93.56|92.26|93.44|92.14|5
1655199610000|2022-06-14 09:40:10|93.61|92.31|93.62|92.32|93.62|92.32|93.61|92.31|2
1655199620000|2022-06-14 09:40:20|93.61|92.31|93.5|92.2|93.61|92.31|93.44|92.14|14
1655199630000|2022-06-14 09:40:30|93.49|92.19|93.44|92.14|93.49|92.19|93.42|92.12|11
1655199640000|2022-06-14 09:40:40|93.47|92.17|93.46|92.16|93.49|92.19|93.42|92.12|10
1655199650000|2022-06-14 09:40:50|93.47|92.17|93.46|92.16|93.47|92.17|93.46|92.16|2
1655199660000|2022-06-14 09:41:00|93.51|92.21|93.51|92.21|93.51|92.21|93.51|92.21|1
1655199670000|2022-06-14 09:41:10|93.52|92.22|93.52|92.22|93.55|92.25|93.51|92.21|9
1655199680000|2022-06-14 09:41:20|93.51|92.21|93.51|92.21|93.51|92.21|93.51|92.21|1
1655199690000|2022-06-14 09:41:30|93.52|92.22|93.52|92.22|93.52|92.22|93.52|92.22|1
1655199700000|2022-06-14 09:41:40|93.55|92.25|93.57|92.27|93.57|92.27|93.55|92.25|2
1655199710000|2022-06-14 09:41:50|93.63|92.33|93.62|92.32|93.63|92.33|93.62|92.32|2
1655199720000|2022-06-14 09:42:00|93.65|92.35|93.61|92.31|93.65|92.35|93.61|92.31|6
1655199730000|2022-06-14 09:42:10|93.62|92.32|93.61|92.31|93.62|92.32|93.61|92.31|2
1655199750000|2022-06-14 09:42:30|93.57|92.27|93.52|92.22|93.57|92.27|93.52|92.22|5
1655199760000|2022-06-14 09:42:40|93.51|92.21|93.54|92.24|93.55|92.25|93.43|92.13|8
1655199770000|2022-06-14 09:42:50|93.58|92.28|93.56|92.26|93.58|92.28|93.56|92.26|3
1655199780000|2022-06-14 09:43:00|93.61|92.31|93.61|92.31|93.61|92.31|93.61|92.31|1
1655199800000|2022-06-14 09:43:20|93.6|92.3|93.55|92.25|93.6|92.3|93.55|92.25|4
1655199820000|2022-06-14 09:43:40|93.54|92.24|93.57|92.27|93.58|92.28|93.53|92.23|6
1655199830000|2022-06-14 09:43:50|93.53|92.23|93.52|92.22|93.53|92.23|93.52|92.22|2
1655199840000|2022-06-14 09:44:00|93.51|92.21|93.51|92.21|93.51|92.21|93.51|92.21|1
1655199850000|2022-06-14 09:44:10|93.52|92.22|93.25|91.95|93.52|92.22|93.25|91.95|18
1655199860000|2022-06-14 09:44:20|93.24|91.94|93.3|92|93.3|92|93.24|91.94|2
1655199870000|2022-06-14 09:44:30|93.29|91.99|93.23|91.93|93.29|91.99|93.23|91.93|8
1655199880000|2022-06-14 09:44:40|93.26|91.96|93.26|91.96|93.29|91.99|93.25|91.95|10
1655199890000|2022-06-14 09:44:50|93.25|91.95|93.33|92.03|93.33|92.03|93.23|91.93|9
1655199900000|2022-06-14 09:45:00|93.32|92.02|93.43|92.13|93.43|92.13|93.32|92.02|9
1655199920000|2022-06-14 09:45:20|93.41|92.11|93.43|92.13|93.43|92.13|93.41|92.11|3
1655199950000|2022-06-14 09:45:50|93.42|92.12|93.42|92.12|93.42|92.12|93.42|92.12|1
1655199960000|2022-06-14 09:46:00|93.41|92.11|93.32|92.02|93.41|92.11|93.3|92|10
1655199970000|2022-06-14 09:46:10|93.31|92.01|93.27|91.97|93.31|92.01|93.22|91.92|9
1655199980000|2022-06-14 09:46:20|93.26|91.96|93.26|91.96|93.26|91.96|93.26|91.96|1
1655199990000|2022-06-14 09:46:30|93.25|91.95|93.26|91.96|93.28|91.98|93.24|91.94|9
1655200000000|2022-06-14 09:46:40|93.25|91.95|93.14|91.84|93.26|91.96|93.14|91.84|10
1655200010000|2022-06-14 09:46:50|93.1|91.8|93.14|91.84|93.15|91.85|93.04|91.74|13
1655200020000|2022-06-14 09:47:00|93.13|91.83|93.32|92.02|93.32|92.02|93.13|91.83|10
1655200030000|2022-06-14 09:47:10|93.31|92.01|93.28|91.98|93.31|92.01|93.21|91.91|8
1655200040000|2022-06-14 09:47:20|93.27|91.97|93.33|92.03|93.34|92.04|93.27|91.97|5
1655200050000|2022-06-14 09:47:30|93.32|92.02|93.33|92.03|93.33|92.03|93.32|92.02|2
1655200060000|2022-06-14 09:47:40|93.35|92.05|93.46|92.16|93.47|92.17|93.34|92.04|11
1655200070000|2022-06-14 09:47:50|93.47|92.17|93.53|92.23|93.54|92.24|93.47|92.17|12
1655200080000|2022-06-14 09:48:00|93.52|92.22|93.47|92.17|93.52|92.22|93.47|92.17|11
1655200090000|2022-06-14 09:48:10|93.5|92.2|93.45|92.15|93.5|92.2|93.45|92.15|2
1655200100000|2022-06-14 09:48:20|93.49|92.19|93.45|92.15|93.49|92.19|93.45|92.15|4
1655200110000|2022-06-14 09:48:30|93.44|92.14|93.44|92.14|93.46|92.16|93.44|92.14|3
1655200120000|2022-06-14 09:48:40|93.46|92.16|93.46|92.16|93.46|92.16|93.46|92.16|1
1655200130000|2022-06-14 09:48:50|93.51|92.21|93.43|92.13|93.51|92.21|93.43|92.13|7
1655200140000|2022-06-14 09:49:00|93.45|92.15|93.45|92.15|93.45|92.15|93.45|92.15|1
1655200150000|2022-06-14 09:49:10|93.5|92.2|93.56|92.26|93.56|92.26|93.5|92.2|5
1655200170000|2022-06-14 09:49:30|93.61|92.31|93.65|92.35|93.65|92.35|93.61|92.31|4
1655200180000|2022-06-14 09:49:40|93.67|92.37|93.82|92.52|93.83|92.53|93.67|92.37|11
1655200190000|2022-06-14 09:49:50|93.85|92.55|93.91|92.61|93.95|92.65|93.85|92.55|8
1655200200000|2022-06-14 09:50:00|93.92|92.62|93.87|92.57|93.92|92.62|93.86|92.56|11
1655200210000|2022-06-14 09:50:10|93.92|92.62|93.95|92.65|93.95|92.65|93.85|92.55|10
1655200220000|2022-06-14 09:50:20|93.97|92.67|93.95|92.65|94.01|92.71|93.95|92.65|4
1655200230000|2022-06-14 09:50:30|93.94|92.64|93.91|92.61|93.94|92.64|93.91|92.61|3
1655200240000|2022-06-14 09:50:40|93.87|92.57|93.86|92.56|93.9|92.6|93.86|92.56|4
1655200250000|2022-06-14 09:50:50|93.9|92.6|93.79|92.49|93.9|92.6|93.77|92.47|13
1655200260000|2022-06-14 09:51:00|93.81|92.51|93.81|92.51|93.85|92.55|93.81|92.51|6
1655200270000|2022-06-14 09:51:10|93.8|92.5|93.83|92.53|93.86|92.56|93.79|92.49|9
1655200280000|2022-06-14 09:51:20|93.82|92.52|93.85|92.55|93.86|92.56|93.82|92.52|6
1655200290000|2022-06-14 09:51:30|93.82|92.52|93.78|92.48|93.85|92.55|93.78|92.48|8
1655200300000|2022-06-14 09:51:40|93.77|92.47|93.81|92.51|93.85|92.55|93.77|92.47|4
1655200310000|2022-06-14 09:51:50|93.8|92.5|93.81|92.51|93.82|92.52|93.78|92.48|5
1655200320000|2022-06-14 09:52:00|93.82|92.52|93.83|92.53|93.84|92.54|93.81|92.51|6
1655200330000|2022-06-14 09:52:10|93.82|92.52|93.82|92.52|93.82|92.52|93.82|92.52|1
1655200340000|2022-06-14 09:52:20|93.77|92.47|93.82|92.52|93.84|92.54|93.77|92.47|3
1655200350000|2022-06-14 09:52:30|93.81|92.51|93.74|92.44|93.82|92.52|93.74|92.44|6
1655200360000|2022-06-14 09:52:40|93.73|92.43|93.79|92.49|93.79|92.49|93.73|92.43|7
1655200370000|2022-06-14 09:52:50|93.77|92.47|93.76|92.46|93.85|92.55|93.74|92.44|10
1655200380000|2022-06-14 09:53:00|93.77|92.47|93.53|92.23|93.77|92.47|93.53|92.23|14
1655200390000|2022-06-14 09:53:10|93.52|92.22|93.51|92.21|93.54|92.24|93.51|92.21|6
1655200400000|2022-06-14 09:53:20|93.5|92.2|93.51|92.21|93.51|92.21|93.5|92.2|2
1655200410000|2022-06-14 09:53:30|93.5|92.2|93.42|92.12|93.5|92.2|93.42|92.12|7
1655200420000|2022-06-14 09:53:40|93.41|92.11|93.41|92.11|93.42|92.12|93.41|92.11|3
1655200440000|2022-06-14 09:54:00|93.35|92.05|93.33|92.03|93.36|92.06|93.32|92.02|7
1655200450000|2022-06-14 09:54:10|93.32|92.02|93.42|92.12|93.42|92.12|93.32|92.02|8
1655200460000|2022-06-14 09:54:20|93.41|92.11|93.41|92.11|93.41|92.11|93.41|92.11|1
1655200470000|2022-06-14 09:54:30|93.39|92.09|93.29|91.99|93.39|92.09|93.27|91.97|14
1655200480000|2022-06-14 09:54:40|93.26|91.96|93.2|91.9|93.26|91.96|93.19|91.89|8
1655200490000|2022-06-14 09:54:50|93.16|91.86|93.22|91.92|93.22|91.92|93.11|91.81|7
1655200500000|2022-06-14 09:55:00|93.21|91.91|93.16|91.86|93.21|91.91|93.14|91.84|4
1655200510000|2022-06-14 09:55:10|93.15|91.85|93.12|91.82|93.15|91.85|93.04|91.74|17
1655200520000|2022-06-14 09:55:20|93.11|91.81|93.12|91.82|93.12|91.82|93.11|91.81|2
1655200530000|2022-06-14 09:55:30|93.15|91.85|93.16|91.86|93.18|91.88|93.14|91.84|11
1655200540000|2022-06-14 09:55:40|93.14|91.84|93.15|91.85|93.18|91.88|93.13|91.83|6
1655200550000|2022-06-14 09:55:50|93.19|91.89|93.2|91.9|93.2|91.9|93.19|91.89|2
1655200560000|2022-06-14 09:56:00|93.19|91.89|93.17|91.87|93.21|91.91|93.17|91.87|5
1655200570000|2022-06-14 09:56:10|93.2|91.9|93.21|91.91|93.21|91.91|93.2|91.9|2
1655200580000|2022-06-14 09:56:20|93.16|91.86|93.22|91.92|93.22|91.92|93.16|91.86|2
1655200590000|2022-06-14 09:56:30|93.21|91.91|92.93|91.63|93.22|91.92|92.93|91.63|22
1655200600000|2022-06-14 09:56:40|93|91.7|92.93|91.63|93.03|91.73|92.93|91.63|18
1655200610000|2022-06-14 09:56:50|92.94|91.64|93|91.7|93|91.7|92.92|91.62|15
1655200620000|2022-06-14 09:57:00|92.97|91.67|93|91.7|93.02|91.72|92.93|91.63|19
1655200630000|2022-06-14 09:57:10|92.99|91.69|92.92|91.62|93.01|91.71|92.89|91.59|13
1655200640000|2022-06-14 09:57:20|92.87|91.57|92.86|91.56|92.92|91.62|92.84|91.54|18
1655200650000|2022-06-14 09:57:30|92.85|91.55|92.83|91.53|92.85|91.55|92.83|91.53|3
1655200660000|2022-06-14 09:57:40|92.82|91.52|92.76|91.46|92.83|91.53|92.75|91.45|11
1655200670000|2022-06-14 09:57:50|92.79|91.49|92.81|91.51|92.84|91.54|92.77|91.47|5
1655200680000|2022-06-14 09:58:00|92.8|91.5|92.77|91.47|92.83|91.53|92.76|91.46|5
1655200690000|2022-06-14 09:58:10|92.76|91.46|92.75|91.45|92.83|91.53|92.74|91.44|10
1655200700000|2022-06-14 09:58:20|92.74|91.44|92.82|91.52|92.82|91.52|92.72|91.42|12
1655200710000|2022-06-14 09:58:30|92.85|91.55|92.84|91.54|92.86|91.56|92.84|91.54|6
1655200720000|2022-06-14 09:58:40|92.85|91.55|92.81|91.51|92.85|91.55|92.81|91.51|7
1655200730000|2022-06-14 09:58:50|92.82|91.52|92.82|91.52|92.82|91.52|92.82|91.52|1
1655200740000|2022-06-14 09:59:00|92.83|91.53|92.82|91.52|92.84|91.54|92.82|91.52|10
1655200750000|2022-06-14 09:59:10|92.81|91.51|92.81|91.51|92.81|91.51|92.81|91.51|1
1655200760000|2022-06-14 09:59:20|92.82|91.52|92.87|91.57|92.87|91.57|92.82|91.52|4
1655200770000|2022-06-14 09:59:30|92.92|91.62|92.92|91.62|92.92|91.62|92.92|91.62|1
1655200780000|2022-06-14 09:59:40|92.9|91.6|92.77|91.47|92.9|91.6|92.77|91.47|8
1655200790000|2022-06-14 09:59:50|92.75|91.45|92.71|91.41|92.75|91.45|92.71|91.41|5
1655200800000|2022-06-14 10:00:00|92.73|91.43|92.73|91.43|92.84|91.54|92.71|91.41|19
1655200810000|2022-06-14 10:00:10|92.72|91.42|92.87|91.57|92.87|91.57|92.71|91.41|11
1655200820000|2022-06-14 10:00:20|92.9|91.6|92.82|91.52|92.9|91.6|92.81|91.51|7
1655200830000|2022-06-14 10:00:30|92.81|91.51|92.81|91.51|92.81|91.51|92.81|91.51|1
1655200840000|2022-06-14 10:00:40|92.82|91.52|92.91|91.61|92.91|91.61|92.81|91.51|4
1655200860000|2022-06-14 10:01:00|92.9|91.6|92.91|91.61|92.91|91.61|92.86|91.56|6
1655200870000|2022-06-14 10:01:10|92.92|91.62|92.91|91.61|92.94|91.64|92.91|91.61|4
1655200880000|2022-06-14 10:01:20|92.92|91.62|92.86|91.56|92.93|91.63|92.84|91.54|11
1655200890000|2022-06-14 10:01:30|92.84|91.54|92.84|91.54|92.86|91.56|92.83|91.53|5
1655200900000|2022-06-14 10:01:40|92.86|91.56|92.81|91.51|92.86|91.56|92.81|91.51|5
1655200910000|2022-06-14 10:01:50|92.8|91.5|92.85|91.55|92.86|91.56|92.73|91.43|16
1655200920000|2022-06-14 10:02:00|92.83|91.53|92.81|91.51|92.84|91.54|92.81|91.51|4
1655200930000|2022-06-14 10:02:10|92.84|91.54|92.92|91.62|92.93|91.63|92.84|91.54|9
1655200940000|2022-06-14 10:02:20|92.93|91.63|92.96|91.66|92.96|91.66|92.92|91.62|6
1655200950000|2022-06-14 10:02:30|92.95|91.65|93.03|91.73|93.03|91.73|92.94|91.64|7
1655200960000|2022-06-14 10:02:40|93.04|91.74|93.02|91.72|93.04|91.74|93.02|91.72|5
1655200970000|2022-06-14 10:02:50|93.03|91.73|93.02|91.72|93.03|91.73|93.02|91.72|2
1655200980000|2022-06-14 10:03:00|93.03|91.73|92.93|91.63|93.03|91.73|92.93|91.63|11
1655200990000|2022-06-14 10:03:10|92.9|91.6|92.76|91.46|92.9|91.6|92.76|91.46|14
1655201000000|2022-06-14 10:03:20|92.75|91.45|92.79|91.49|92.82|91.52|92.75|91.45|11
1655201010000|2022-06-14 10:03:30|92.78|91.48|92.63|91.33|92.8|91.5|92.63|91.33|15
1655201020000|2022-06-14 10:03:40|92.62|91.32|92.61|91.31|92.62|91.32|92.61|91.31|4
1655201030000|2022-06-14 10:03:50|92.56|91.26|92.54|91.24|92.59|91.29|92.54|91.24|4
1655201040000|2022-06-14 10:04:00|92.49|91.19|92.52|91.22|92.54|91.24|92.48|91.18|6
1655201050000|2022-06-14 10:04:10|92.47|91.17|92.6|91.3|92.63|91.33|92.47|91.17|11
1655201060000|2022-06-14 10:04:20|92.58|91.28|92.65|91.35|92.65|91.35|92.57|91.27|7
1655201070000|2022-06-14 10:04:30|92.67|91.37|92.71|91.41|92.8|91.5|92.67|91.37|10
1655201080000|2022-06-14 10:04:40|92.7|91.4|92.7|91.4|92.7|91.4|92.7|91.4|1
1655201090000|2022-06-14 10:04:50|92.69|91.39|92.55|91.25|92.69|91.39|92.55|91.25|13
1655201100000|2022-06-14 10:05:00|92.56|91.26|92.64|91.34|92.64|91.34|92.56|91.26|5
1655201110000|2022-06-14 10:05:10|92.63|91.33|92.55|91.25|92.63|91.33|92.55|91.25|4
1655201140000|2022-06-14 10:05:40|92.54|91.24|92.52|91.22|92.54|91.24|92.52|91.22|3
1655201150000|2022-06-14 10:05:50|92.47|91.17|92.46|91.16|92.49|91.19|92.45|91.15|8
1655201160000|2022-06-14 10:06:00|92.43|91.13|92.47|91.17|92.55|91.25|92.43|91.13|12
1655201170000|2022-06-14 10:06:10|92.46|91.16|92.53|91.23|92.55|91.25|92.46|91.16|11
1655201180000|2022-06-14 10:06:20|92.6|91.3|92.63|91.33|92.64|91.34|92.58|91.28|10
1655201190000|2022-06-14 10:06:30|92.62|91.32|92.62|91.32|92.62|91.32|92.62|91.32|1
1655201210000|2022-06-14 10:06:50|92.64|91.34|92.7|91.4|92.72|91.42|92.64|91.34|4
1655201220000|2022-06-14 10:07:00|92.74|91.44|92.74|91.44|92.74|91.44|92.74|91.44|1
1655201230000|2022-06-14 10:07:10|92.79|91.49|92.9|91.6|92.9|91.6|92.79|91.49|8
1655201250000|2022-06-14 10:07:30|92.91|91.61|92.84|91.54|92.91|91.61|92.84|91.54|6
1655201260000|2022-06-14 10:07:40|92.83|91.53|92.78|91.48|92.85|91.55|92.78|91.48|9
1655201270000|2022-06-14 10:07:50|92.77|91.47|92.77|91.47|92.8|91.5|92.73|91.43|5
1655201280000|2022-06-14 10:08:00|92.73|91.43|92.83|91.53|92.84|91.54|92.73|91.43|5
1655201290000|2022-06-14 10:08:10|92.87|91.57|92.85|91.55|92.87|91.57|92.83|91.53|3
1655201300000|2022-06-14 10:08:20|92.87|91.57|92.86|91.56|92.93|91.63|92.84|91.54|7
1655201310000|2022-06-14 10:08:30|92.87|91.57|92.86|91.56|92.87|91.57|92.86|91.56|2
1655201320000|2022-06-14 10:08:40|92.85|91.55|92.83|91.53|92.85|91.55|92.83|91.53|2
1655201330000|2022-06-14 10:08:50|92.84|91.54|92.83|91.53|92.84|91.54|92.83|91.53|2
1655201340000|2022-06-14 10:09:00|92.82|91.52|92.87|91.57|92.87|91.57|92.75|91.45|15
1655201350000|2022-06-14 10:09:10|92.85|91.55|92.93|91.63|92.93|91.63|92.85|91.55|7
1655201360000|2022-06-14 10:09:20|92.92|91.62|92.93|91.63|92.93|91.63|92.92|91.62|4
1655201370000|2022-06-14 10:09:30|92.92|91.62|92.92|91.62|92.92|91.62|92.92|91.62|1
1655201380000|2022-06-14 10:09:40|92.93|91.63|92.91|91.61|92.93|91.63|92.88|91.58|6
1655201390000|2022-06-14 10:09:50|92.92|91.62|92.92|91.62|92.94|91.64|92.92|91.62|4
1655201400000|2022-06-14 10:10:00|92.93|91.63|93.01|91.71|93.03|91.73|92.93|91.63|7
1655201410000|2022-06-14 10:10:10|93.02|91.72|92.94|91.64|93.02|91.72|92.94|91.64|7
1655201420000|2022-06-14 10:10:20|92.95|91.65|92.99|91.69|93.01|91.71|92.95|91.65|7
1655201430000|2022-06-14 10:10:30|92.98|91.68|92.94|91.64|92.98|91.68|92.93|91.63|4
1655201440000|2022-06-14 10:10:40|92.93|91.63|92.93|91.63|92.93|91.63|92.93|91.63|1
1655201450000|2022-06-14 10:10:50|92.94|91.64|92.94|91.64|92.94|91.64|92.93|91.63|3
1655201460000|2022-06-14 10:11:00|92.93|91.63|93.02|91.72|93.02|91.72|92.92|91.62|5
1655201470000|2022-06-14 10:11:10|93.03|91.73|93.02|91.72|93.04|91.74|93.02|91.72|4
1655201480000|2022-06-14 10:11:20|93.01|91.71|92.96|91.66|93.02|91.72|92.96|91.66|6
1655201490000|2022-06-14 10:11:30|92.94|91.64|92.94|91.64|92.96|91.66|92.94|91.64|3
1655201500000|2022-06-14 10:11:40|92.93|91.63|92.93|91.63|92.95|91.65|92.93|91.63|4
1655201510000|2022-06-14 10:11:50|92.94|91.64|92.94|91.64|92.94|91.64|92.94|91.64|1
1655201520000|2022-06-14 10:12:00|92.95|91.65|92.96|91.66|92.98|91.68|92.95|91.65|5
1655201530000|2022-06-14 10:12:10|93.01|91.71|92.94|91.64|93.05|91.75|92.94|91.64|10
1655201540000|2022-06-14 10:12:20|92.93|91.63|92.93|91.63|92.94|91.64|92.93|91.63|3
1655201560000|2022-06-14 10:12:40|92.94|91.64|92.92|91.62|92.94|91.64|92.92|91.62|3
1655201570000|2022-06-14 10:12:50|92.95|91.65|93.04|91.74|93.04|91.74|92.95|91.65|6
1655201590000|2022-06-14 10:13:10|93.03|91.73|93.04|91.74|93.04|91.74|93.01|91.71|6
1655201600000|2022-06-14 10:13:20|93.03|91.73|93.02|91.72|93.03|91.73|93.02|91.72|2
1655201610000|2022-06-14 10:13:30|93.03|91.73|92.96|91.66|93.03|91.73|92.96|91.66|3
1655201620000|2022-06-14 10:13:40|92.95|91.65|92.95|91.65|92.95|91.65|92.95|91.65|1
1655201630000|2022-06-14 10:13:50|92.94|91.64|92.93|91.63|92.98|91.68|92.93|91.63|6
1655201650000|2022-06-14 10:14:10|92.92|91.62|92.89|91.59|92.92|91.62|92.89|91.59|3
1655201660000|2022-06-14 10:14:20|92.87|91.57|92.7|91.4|92.87|91.57|92.7|91.4|9
1655201670000|2022-06-14 10:14:30|92.69|91.39|92.64|91.34|92.69|91.39|92.64|91.34|4
1655201690000|2022-06-14 10:14:50|92.63|91.33|92.57|91.27|92.63|91.33|92.54|91.24|11
1655201700000|2022-06-14 10:15:00|92.56|91.26|92.64|91.34|92.64|91.34|92.56|91.26|5
1655201710000|2022-06-14 10:15:10|92.65|91.35|92.56|91.26|92.65|91.35|92.56|91.26|8
1655201720000|2022-06-14 10:15:20|92.55|91.25|92.46|91.16|92.55|91.25|92.46|91.16|5
1655201730000|2022-06-14 10:15:30|92.45|91.15|92.42|91.12|92.47|91.17|92.42|91.12|5
1655201740000|2022-06-14 10:15:40|92.44|91.14|92.51|91.21|92.53|91.23|92.44|91.14|9
1655201750000|2022-06-14 10:15:50|92.52|91.22|92.46|91.16|92.52|91.22|92.45|91.15|7
1655201760000|2022-06-14 10:16:00|92.45|91.15|92.53|91.23|92.53|91.23|92.42|91.12|8
1655201770000|2022-06-14 10:16:10|92.52|91.22|92.44|91.14|92.52|91.22|92.43|91.13|6
1655201780000|2022-06-14 10:16:20|92.43|91.13|92.44|91.14|92.44|91.14|92.42|91.12|3
1655201790000|2022-06-14 10:16:30|92.43|91.13|92.34|91.04|92.43|91.13|92.32|91.02|10
1655201800000|2022-06-14 10:16:40|92.33|91.03|92.31|91.01|92.33|91.03|92.31|91.01|3
1655201810000|2022-06-14 10:16:50|92.32|91.02|92.36|91.06|92.39|91.09|92.32|91.02|7
1655201820000|2022-06-14 10:17:00|92.37|91.07|92.53|91.23|92.53|91.23|92.37|91.07|6
1655201830000|2022-06-14 10:17:10|92.54|91.24|92.56|91.26|92.6|91.3|92.54|91.24|5
1655201840000|2022-06-14 10:17:20|92.59|91.29|92.62|91.32|92.62|91.32|92.58|91.28|3
1655201850000|2022-06-14 10:17:30|92.64|91.34|92.64|91.34|92.64|91.34|92.63|91.33|3
1655201870000|2022-06-14 10:17:50|92.63|91.33|92.62|91.32|92.64|91.34|92.6|91.3|9
1655201880000|2022-06-14 10:18:00|92.61|91.31|92.95|91.65|92.95|91.65|92.61|91.31|14
1655201890000|2022-06-14 10:18:10|92.96|91.66|93.04|91.74|93.04|91.74|92.96|91.66|6
1655201900000|2022-06-14 10:18:20|93.03|91.73|93.08|91.78|93.08|91.78|93.03|91.73|3
1655201910000|2022-06-14 10:18:30|93.11|91.81|93.14|91.84|93.15|91.85|93.02|91.72|15
1655201920000|2022-06-14 10:18:40|93.15|91.85|93.15|91.85|93.22|91.92|93.15|91.85|8
1655201940000|2022-06-14 10:19:00|93.14|91.84|93.14|91.84|93.14|91.84|93.14|91.84|1
1655201950000|2022-06-14 10:19:10|93.16|91.86|93.15|91.85|93.16|91.86|93.12|91.82|8
1655201960000|2022-06-14 10:19:20|93.23|91.93|93.33|92.03|93.35|92.05|93.23|91.93|17
1655201970000|2022-06-14 10:19:30|93.35|92.05|93.31|92.01|93.35|92.05|93.31|92.01|5
1655201980000|2022-06-14 10:19:40|93.3|92|93.25|91.95|93.3|92|93.25|91.95|3
1655201990000|2022-06-14 10:19:50|93.24|91.94|93.22|91.92|93.25|91.95|93.21|91.91|6
1655202000000|2022-06-14 10:20:00|93.26|91.96|93.23|91.93|93.26|91.96|93.23|91.93|6
1655202010000|2022-06-14 10:20:10|93.22|91.92|93.25|91.95|93.25|91.95|93.22|91.92|2
1655202030000|2022-06-14 10:20:30|93.26|91.96|93.31|92.01|93.35|92.05|93.26|91.96|7
1655202040000|2022-06-14 10:20:40|93.35|92.05|93.33|92.03|93.35|92.05|93.32|92.02|7
1655202050000|2022-06-14 10:20:50|93.32|92.02|93.32|92.02|93.32|92.02|93.32|92.02|1
1655202060000|2022-06-14 10:21:00|93.31|92.01|93.27|91.97|93.32|92.02|93.22|91.92|8
1655202070000|2022-06-14 10:21:10|93.28|91.98|93.43|92.13|93.43|92.13|93.28|91.98|10
1655202080000|2022-06-14 10:21:20|93.49|92.19|93.54|92.24|93.6|92.3|93.49|92.19|16
1655202090000|2022-06-14 10:21:30|93.53|92.23|93.53|92.23|93.53|92.23|93.53|92.23|1
1655202100000|2022-06-14 10:21:40|93.52|92.22|93.49|92.19|93.52|92.22|93.49|92.19|3
1655202110000|2022-06-14 10:21:50|93.48|92.18|93.43|92.13|93.48|92.18|93.43|92.13|6
1655202120000|2022-06-14 10:22:00|93.42|92.12|93.33|92.03|93.43|92.13|93.33|92.03|8
1655202130000|2022-06-14 10:22:10|93.35|92.05|93.32|92.02|93.35|92.05|93.32|92.02|2
1655202160000|2022-06-14 10:22:40|93.3|92|93.24|91.94|93.3|92|93.24|91.94|4
1655202170000|2022-06-14 10:22:50|93.25|91.95|93.34|92.04|93.34|92.04|93.23|91.93|5
1655202180000|2022-06-14 10:23:00|93.33|92.03|93.3|92|93.33|92.03|93.26|91.96|5
1655202190000|2022-06-14 10:23:10|93.29|91.99|93.29|91.99|93.32|92.02|93.26|91.96|7
1655202200000|2022-06-14 10:23:20|93.32|92.02|93.35|92.05|93.38|92.08|93.32|92.02|8
1655202210000|2022-06-14 10:23:30|93.34|92.04|93.35|92.05|93.35|92.05|93.34|92.04|2
1655202220000|2022-06-14 10:23:40|93.34|92.04|93.34|92.04|93.34|92.04|93.33|92.03|3
1655202230000|2022-06-14 10:23:50|93.33|92.03|93.34|92.04|93.34|92.04|93.33|92.03|2
1655202250000|2022-06-14 10:24:10|93.38|92.08|93.42|92.12|93.43|92.13|93.37|92.07|4
1655202280000|2022-06-14 10:24:40|93.43|92.13|93.47|92.17|93.48|92.18|93.43|92.13|4
1655202290000|2022-06-14 10:24:50|93.46|92.16|93.44|92.14|93.46|92.16|93.44|92.14|3
1655202300000|2022-06-14 10:25:00|93.45|92.15|93.52|92.22|93.52|92.22|93.45|92.15|9
1655202320000|2022-06-14 10:25:20|93.51|92.21|93.43|92.13|93.51|92.21|93.43|92.13|7
1655202330000|2022-06-14 10:25:30|93.42|92.12|93.42|92.12|93.42|92.12|93.42|92.12|1
1655202340000|2022-06-14 10:25:40|93.43|92.13|93.43|92.13|93.43|92.13|93.43|92.13|1
1655202360000|2022-06-14 10:26:00|93.42|92.12|93.41|92.11|93.42|92.12|93.41|92.11|2
1655202370000|2022-06-14 10:26:10|93.42|92.12|93.33|92.03|93.42|92.12|93.33|92.03|6
1655202380000|2022-06-14 10:26:20|93.32|92.02|93.32|92.02|93.32|92.02|93.32|92.02|1
1655202390000|2022-06-14 10:26:30|93.31|92.01|93.33|92.03|93.33|92.03|93.26|91.96|10
1655202400000|2022-06-14 10:26:40|93.32|92.02|93.27|91.97|93.33|92.03|93.27|91.97|5
1655202410000|2022-06-14 10:26:50|93.25|91.95|93.25|91.95|93.25|91.95|93.25|91.95|1
1655202420000|2022-06-14 10:27:00|93.24|91.94|93.22|91.92|93.24|91.94|93.22|91.92|3
1655202430000|2022-06-14 10:27:10|93.24|91.94|93.24|91.94|93.31|92.01|93.24|91.94|10
1655202440000|2022-06-14 10:27:20|93.23|91.93|93.23|91.93|93.23|91.93|93.23|91.93|1
1655202450000|2022-06-14 10:27:30|93.24|91.94|93.23|91.93|93.24|91.94|93.23|91.93|2
1655202470000|2022-06-14 10:27:50|93.24|91.94|93.31|92.01|93.32|92.02|93.24|91.94|4
1655202480000|2022-06-14 10:28:00|93.24|91.94|93.23|91.93|93.24|91.94|93.23|91.93|4
1655202490000|2022-06-14 10:28:10|93.24|91.94|93.33|92.03|93.35|92.05|93.24|91.94|5
1655202500000|2022-06-14 10:28:20|93.35|92.05|93.34|92.04|93.35|92.05|93.34|92.04|2
1655202510000|2022-06-14 10:28:30|93.33|92.03|93.33|92.03|93.33|92.03|93.33|92.03|1
1655202520000|2022-06-14 10:28:40|93.35|92.05|93.43|92.13|93.45|92.15|93.35|92.05|4
1655202530000|2022-06-14 10:28:50|93.42|92.12|93.4|92.1|93.42|92.12|93.34|92.04|5
1655202540000|2022-06-14 10:29:00|93.34|92.04|93.37|92.07|93.41|92.11|93.34|92.04|3
1655202550000|2022-06-14 10:29:10|93.34|92.04|93.34|92.04|93.34|92.04|93.34|92.04|1
1655202560000|2022-06-14 10:29:20|93.41|92.11|93.43|92.13|93.46|92.16|93.34|92.04|7
1655202570000|2022-06-14 10:29:30|93.44|92.14|93.44|92.14|93.45|92.15|93.44|92.14|3
1655202590000|2022-06-14 10:29:50|93.45|92.15|93.45|92.15|93.45|92.15|93.45|92.15|1
1655202600000|2022-06-14 10:30:00|93.49|92.19|93.44|92.14|93.53|92.23|93.44|92.14|15
1655202610000|2022-06-14 10:30:10|93.43|92.13|93.42|92.12|93.45|92.15|93.36|92.06|10
1655202620000|2022-06-14 10:30:20|93.43|92.13|93.47|92.17|93.48|92.18|93.43|92.13|4
1655202630000|2022-06-14 10:30:30|93.5|92.2|93.56|92.26|93.58|92.28|93.5|92.2|12
1655202640000|2022-06-14 10:30:40|93.55|92.25|93.62|92.32|93.64|92.34|93.48|92.18|12
1655202650000|2022-06-14 10:30:50|93.64|92.34|93.63|92.33|93.64|92.34|93.63|92.33|2
1655202660000|2022-06-14 10:31:00|93.62|92.32|93.56|92.26|93.62|92.32|93.56|92.26|5
1655202670000|2022-06-14 10:31:10|93.54|92.24|93.55|92.25|93.55|92.25|93.54|92.24|2
1655202680000|2022-06-14 10:31:20|93.58|92.28|93.65|92.35|93.65|92.35|93.58|92.28|5
1655202690000|2022-06-14 10:31:30|93.67|92.37|93.79|92.49|93.79|92.49|93.67|92.37|4
1655202700000|2022-06-14 10:31:40|93.84|92.54|93.84|92.54|93.88|92.58|93.83|92.53|6
1655202710000|2022-06-14 10:31:50|93.83|92.53|93.84|92.54|93.84|92.54|93.83|92.53|2
1655202720000|2022-06-14 10:32:00|93.88|92.58|93.79|92.49|93.89|92.59|93.73|92.43|11
1655202730000|2022-06-14 10:32:10|93.78|92.48|93.79|92.49|93.79|92.49|93.73|92.43|9
1655202740000|2022-06-14 10:32:20|93.75|92.45|93.75|92.45|93.79|92.49|93.74|92.44|9
1655202750000|2022-06-14 10:32:30|93.76|92.46|93.74|92.44|93.76|92.46|93.74|92.44|2
1655202760000|2022-06-14 10:32:40|93.75|92.45|93.75|92.45|93.75|92.45|93.75|92.45|1
1655202770000|2022-06-14 10:32:50|93.73|92.43|93.84|92.54|93.84|92.54|93.73|92.43|5
1655202780000|2022-06-14 10:33:00|93.83|92.53|93.82|92.52|93.85|92.55|93.82|92.52|6
1655202790000|2022-06-14 10:33:10|93.8|92.5|93.79|92.49|93.8|92.5|93.75|92.45|9
1655202800000|2022-06-14 10:33:20|93.75|92.45|93.78|92.48|93.78|92.48|93.75|92.45|2
1655202810000|2022-06-14 10:33:30|93.77|92.47|93.81|92.51|93.82|92.52|93.75|92.45|11
1655202820000|2022-06-14 10:33:40|93.85|92.55|93.81|92.51|93.85|92.55|93.81|92.51|9
1655202840000|2022-06-14 10:34:00|93.84|92.54|93.92|92.62|94.04|92.74|93.84|92.54|23
1655202850000|2022-06-14 10:34:10|93.94|92.64|93.85|92.55|93.97|92.67|93.85|92.55|9
1655202860000|2022-06-14 10:34:20|93.9|92.6|94.02|92.72|94.02|92.72|93.9|92.6|8
1655202870000|2022-06-14 10:34:30|93.97|92.67|93.95|92.65|93.97|92.67|93.95|92.65|3
1655202880000|2022-06-14 10:34:40|94|92.7|93.94|92.64|94|92.7|93.94|92.64|5
1655202890000|2022-06-14 10:34:50|93.95|92.65|94.05|92.75|94.07|92.77|93.95|92.65|7
1655202900000|2022-06-14 10:35:00|94.04|92.74|93.95|92.65|94.04|92.74|93.95|92.65|7
1655202910000|2022-06-14 10:35:10|93.94|92.64|93.91|92.61|93.95|92.65|93.9|92.6|8
1655202920000|2022-06-14 10:35:20|93.88|92.58|94.04|92.74|94.05|92.75|93.86|92.56|10
1655202930000|2022-06-14 10:35:30|94.06|92.76|94.05|92.75|94.06|92.76|94.04|92.74|9
1655202940000|2022-06-14 10:35:40|94.07|92.77|94.05|92.75|94.07|92.77|94.05|92.75|2
1655202950000|2022-06-14 10:35:50|94.04|92.74|94.05|92.75|94.06|92.76|94.03|92.73|6
1655202960000|2022-06-14 10:36:00|94.07|92.77|94.03|92.73|94.07|92.77|94.03|92.73|6
1655202970000|2022-06-14 10:36:10|94.02|92.72|93.93|92.63|94.02|92.72|93.93|92.63|9
1655202980000|2022-06-14 10:36:20|93.92|92.62|93.96|92.66|93.96|92.66|93.92|92.62|3
1655202990000|2022-06-14 10:36:30|94.01|92.71|93.95|92.65|94.01|92.71|93.94|92.64|5
1655203000000|2022-06-14 10:36:40|93.93|92.63|93.87|92.57|93.93|92.63|93.87|92.57|6
1655203010000|2022-06-14 10:36:50|93.91|92.61|93.84|92.54|93.91|92.61|93.84|92.54|7
1655203020000|2022-06-14 10:37:00|93.83|92.53|93.83|92.53|93.88|92.58|93.83|92.53|4
1655203030000|2022-06-14 10:37:10|93.88|92.58|93.93|92.63|93.93|92.63|93.83|92.53|5
1655203040000|2022-06-14 10:37:20|93.94|92.64|93.96|92.66|94.02|92.72|93.93|92.63|10
1655203050000|2022-06-14 10:37:30|93.95|92.65|93.85|92.55|93.95|92.65|93.85|92.55|11
1655203070000|2022-06-14 10:37:50|93.84|92.54|93.82|92.52|93.84|92.54|93.82|92.52|2
1655203080000|2022-06-14 10:38:00|93.85|92.55|93.83|92.53|93.85|92.55|93.82|92.52|3
1655203090000|2022-06-14 10:38:10|93.84|92.54|93.74|92.44|93.84|92.54|93.74|92.44|8
1655203100000|2022-06-14 10:38:20|93.77|92.47|93.8|92.5|93.8|92.5|93.77|92.47|7
1655203110000|2022-06-14 10:38:30|93.79|92.49|93.79|92.49|93.79|92.49|93.79|92.49|1
1655203120000|2022-06-14 10:38:40|93.78|92.48|93.78|92.48|93.78|92.48|93.73|92.43|8
1655203130000|2022-06-14 10:38:50|93.82|92.52|93.82|92.52|93.82|92.52|93.81|92.51|3
1655203140000|2022-06-14 10:39:00|93.78|92.48|93.81|92.51|93.81|92.51|93.78|92.48|2
1655203150000|2022-06-14 10:39:10|93.82|92.52|93.9|92.6|93.9|92.6|93.82|92.52|5
1655203160000|2022-06-14 10:39:20|93.91|92.61|93.85|92.55|93.91|92.61|93.85|92.55|5
1655203170000|2022-06-14 10:39:30|93.83|92.53|93.83|92.53|93.83|92.53|93.83|92.53|1
1655203190000|2022-06-14 10:39:50|93.82|92.52|93.82|92.52|93.82|92.52|93.82|92.52|1
1655203200000|2022-06-14 10:40:00|93.85|92.55|93.83|92.53|93.85|92.55|93.83|92.53|4
1655203210000|2022-06-14 10:40:10|93.82|92.52|93.82|92.52|93.86|92.56|93.82|92.52|7
1655203240000|2022-06-14 10:40:40|93.85|92.55|93.82|92.52|93.85|92.55|93.82|92.52|4
1655203250000|2022-06-14 10:40:50|93.85|92.55|93.8|92.5|93.85|92.55|93.8|92.5|3
1655203260000|2022-06-14 10:41:00|93.81|92.51|93.82|92.52|93.82|92.52|93.79|92.49|3
1655203270000|2022-06-14 10:41:10|93.77|92.47|93.73|92.43|93.77|92.47|93.73|92.43|6
1655203280000|2022-06-14 10:41:20|93.71|92.41|93.63|92.33|93.71|92.41|93.63|92.33|8
1655203290000|2022-06-14 10:41:30|93.65|92.35|93.72|92.42|93.72|92.42|93.65|92.35|4
1655203300000|2022-06-14 10:41:40|93.71|92.41|93.7|92.4|93.71|92.41|93.7|92.4|2
1655203310000|2022-06-14 10:41:50|93.66|92.36|93.55|92.25|93.66|92.36|93.55|92.25|7
1655203320000|2022-06-14 10:42:00|93.54|92.24|93.61|92.31|93.63|92.33|93.54|92.24|6
1655203330000|2022-06-14 10:42:10|93.59|92.29|93.56|92.26|93.59|92.29|93.56|92.26|8
1655203340000|2022-06-14 10:42:20|93.58|92.28|93.62|92.32|93.63|92.33|93.57|92.27|6
1655203350000|2022-06-14 10:42:30|93.61|92.31|93.61|92.31|93.61|92.31|93.61|92.31|1
1655203360000|2022-06-14 10:42:40|93.56|92.26|93.53|92.23|93.56|92.26|93.53|92.23|3
1655203370000|2022-06-14 10:42:50|93.5|92.2|93.42|92.12|93.5|92.2|93.41|92.11|11
1655203380000|2022-06-14 10:43:00|93.41|92.11|93.25|91.95|93.41|92.11|93.25|91.95|10
1655203390000|2022-06-14 10:43:10|93.26|91.96|93.37|92.07|93.37|92.07|93.23|91.93|11
1655203400000|2022-06-14 10:43:20|93.38|92.08|93.44|92.14|93.45|92.15|93.38|92.08|6
1655203410000|2022-06-14 10:43:30|93.43|92.13|93.43|92.13|93.43|92.13|93.43|92.13|1
1655203420000|2022-06-14 10:43:40|93.45|92.15|93.44|92.14|93.45|92.15|93.44|92.14|4
1655203430000|2022-06-14 10:43:50|93.43|92.13|93.42|92.12|93.43|92.13|93.42|92.12|4
1655203440000|2022-06-14 10:44:00|93.43|92.13|93.49|92.19|93.5|92.2|93.43|92.13|7
1655203450000|2022-06-14 10:44:10|93.51|92.21|93.5|92.2|93.51|92.21|93.5|92.2|6
1655203460000|2022-06-14 10:44:20|93.52|92.22|93.48|92.18|93.52|92.22|93.48|92.18|8
1655203470000|2022-06-14 10:44:30|93.47|92.17|93.49|92.19|93.49|92.19|93.46|92.16|5
1655203480000|2022-06-14 10:44:40|93.5|92.2|93.52|92.22|93.53|92.23|93.5|92.2|4
1655203500000|2022-06-14 10:45:00|93.54|92.24|93.54|92.24|93.55|92.25|93.52|92.22|11
1655203510000|2022-06-14 10:45:10|93.53|92.23|93.63|92.33|93.65|92.35|93.53|92.23|6
1655203520000|2022-06-14 10:45:20|93.64|92.34|93.63|92.33|93.64|92.34|93.63|92.33|4
1655203530000|2022-06-14 10:45:30|93.61|92.31|93.54|92.24|93.61|92.31|93.54|92.24|5
1655203540000|2022-06-14 10:45:40|93.55|92.25|93.57|92.27|93.57|92.27|93.55|92.25|2
1655203560000|2022-06-14 10:46:00|93.62|92.32|93.55|92.25|93.62|92.32|93.55|92.25|5
1655203570000|2022-06-14 10:46:10|93.56|92.26|93.55|92.25|93.56|92.26|93.55|92.25|2
1655203580000|2022-06-14 10:46:20|93.54|92.24|93.58|92.28|93.59|92.29|93.54|92.24|5
1655203590000|2022-06-14 10:46:30|93.59|92.29|93.73|92.43|93.73|92.43|93.59|92.29|7
1655203600000|2022-06-14 10:46:40|93.75|92.45|93.83|92.53|93.83|92.53|93.75|92.45|5
1655203610000|2022-06-14 10:46:50|93.82|92.52|93.75|92.45|93.82|92.52|93.75|92.45|10
1655203620000|2022-06-14 10:47:00|93.74|92.44|93.73|92.43|93.75|92.45|93.73|92.43|8
1655203630000|2022-06-14 10:47:10|93.74|92.44|93.73|92.43|93.74|92.44|93.73|92.43|2
1655203640000|2022-06-14 10:47:20|93.74|92.44|93.55|92.25|93.74|92.44|93.55|92.25|8
1655203650000|2022-06-14 10:47:30|93.54|92.24|93.52|92.22|93.55|92.25|93.52|92.22|5
1655203660000|2022-06-14 10:47:40|93.53|92.23|93.6|92.3|93.61|92.31|93.53|92.23|5
1655203680000|2022-06-14 10:48:00|93.61|92.31|93.63|92.33|93.65|92.35|93.61|92.31|8
1655203690000|2022-06-14 10:48:10|93.62|92.32|93.61|92.31|93.63|92.33|93.61|92.31|5
1655203710000|2022-06-14 10:48:30|93.6|92.3|93.55|92.25|93.6|92.3|93.55|92.25|10
1655203720000|2022-06-14 10:48:40|93.54|92.24|93.54|92.24|93.54|92.24|93.54|92.24|1
1655203730000|2022-06-14 10:48:50|93.53|92.23|93.5|92.2|93.53|92.23|93.5|92.2|2
1655203740000|2022-06-14 10:49:00|93.49|92.19|93.45|92.15|93.49|92.19|93.44|92.14|4
1655203750000|2022-06-14 10:49:10|93.43|92.13|93.4|92.1|93.43|92.13|93.4|92.1|4
1655203760000|2022-06-14 10:49:20|93.39|92.09|93.3|92|93.39|92.09|93.29|91.99|12
1655203770000|2022-06-14 10:49:30|93.29|91.99|93.23|91.93|93.29|91.99|93.23|91.93|7
1655203780000|2022-06-14 10:49:40|93.22|91.92|93.11|91.81|93.22|91.92|93.11|91.81|9
1655203790000|2022-06-14 10:49:50|93.12|91.82|93.05|91.75|93.12|91.82|93.05|91.75|6
1655203800000|2022-06-14 10:50:00|93.04|91.74|92.95|91.65|93.04|91.74|92.95|91.65|6
1655203810000|2022-06-14 10:50:10|92.96|91.66|92.99|91.69|93.03|91.73|92.96|91.66|8
1655203820000|2022-06-14 10:50:20|92.97|91.67|92.99|91.69|92.99|91.69|92.97|91.67|3
1655203830000|2022-06-14 10:50:30|92.98|91.68|92.99|91.69|93.01|91.71|92.94|91.64|10
1655203840000|2022-06-14 10:50:40|93|91.7|92.99|91.69|93|91.7|92.97|91.67|6
1655203860000|2022-06-14 10:51:00|93|91.7|92.99|91.69|93.01|91.71|92.99|91.69|4
1655203870000|2022-06-14 10:51:10|93|91.7|93|91.7|93.01|91.71|93|91.7|3
1655203880000|2022-06-14 10:51:20|92.99|91.69|92.95|91.65|92.99|91.69|92.95|91.65|3
1655203890000|2022-06-14 10:51:30|92.98|91.68|92.98|91.68|92.98|91.68|92.96|91.66|3
1655203900000|2022-06-14 10:51:40|93.01|91.71|93.05|91.75|93.05|91.75|93|91.7|8
1655203910000|2022-06-14 10:51:50|93.1|91.8|93.08|91.78|93.1|91.8|93.06|91.76|11
1655203920000|2022-06-14 10:52:00|93.06|91.76|93.1|91.8|93.12|91.82|93.06|91.76|11
1655203930000|2022-06-14 10:52:10|93.08|91.78|93.13|91.83|93.14|91.84|93.08|91.78|7
1655203940000|2022-06-14 10:52:20|93.14|91.84|93.03|91.73|93.14|91.84|93.03|91.73|8
1655203950000|2022-06-14 10:52:30|93.05|91.75|93.03|91.73|93.05|91.75|93.03|91.73|2
1655203960000|2022-06-14 10:52:40|93.06|91.76|93.12|91.82|93.12|91.82|93.06|91.76|6
1655203970000|2022-06-14 10:52:50|93.13|91.83|93.14|91.84|93.14|91.84|93.13|91.83|2
1655203980000|2022-06-14 10:53:00|93.13|91.83|93.12|91.82|93.13|91.83|93.12|91.82|2
1655204000000|2022-06-14 10:53:20|93.13|91.83|93.11|91.81|93.13|91.83|93.11|91.81|3
1655204020000|2022-06-14 10:53:40|93.1|91.8|93.09|91.79|93.1|91.8|93.09|91.79|2
1655204030000|2022-06-14 10:53:50|93.1|91.8|93.17|91.87|93.18|91.88|93.1|91.8|7
1655204040000|2022-06-14 10:54:00|93.18|91.88|93.18|91.88|93.19|91.89|93.18|91.88|3
1655204060000|2022-06-14 10:54:20|93.17|91.87|93.2|91.9|93.2|91.9|93.17|91.87|4
1655204070000|2022-06-14 10:54:30|93.19|91.89|93.12|91.82|93.19|91.89|93.12|91.82|8
1655204080000|2022-06-14 10:54:40|93.11|91.81|93.1|91.8|93.11|91.81|93.1|91.8|2
1655204090000|2022-06-14 10:54:50|93.09|91.79|93.09|91.79|93.09|91.79|93.09|91.79|1
1655204100000|2022-06-14 10:55:00|93.1|91.8|92.99|91.69|93.1|91.8|92.97|91.67|10
1655204110000|2022-06-14 10:55:10|93.01|91.71|93|91.7|93.01|91.71|92.98|91.68|6
1655204120000|2022-06-14 10:55:20|93.03|91.73|93.02|91.72|93.03|91.73|93.02|91.72|2
1655204130000|2022-06-14 10:55:30|93.03|91.73|92.99|91.69|93.03|91.73|92.95|91.65|9
1655204150000|2022-06-14 10:55:50|93.02|91.72|93.05|91.75|93.05|91.75|93.01|91.71|8
1655204160000|2022-06-14 10:56:00|93.06|91.76|93.08|91.78|93.08|91.78|93.05|91.75|4
1655204170000|2022-06-14 10:56:10|93.07|91.77|92.95|91.65|93.07|91.77|92.95|91.65|17
1655204180000|2022-06-14 10:56:20|92.96|91.66|92.96|91.66|93.03|91.73|92.94|91.64|13
1655204190000|2022-06-14 10:56:30|92.97|91.67|92.98|91.68|92.99|91.69|92.97|91.67|3
1655204210000|2022-06-14 10:56:50|92.99|91.69|92.98|91.68|93.02|91.72|92.98|91.68|3
1655204220000|2022-06-14 10:57:00|93.01|91.71|93.02|91.72|93.02|91.72|93.01|91.71|2
1655204230000|2022-06-14 10:57:10|93.01|91.71|93.14|91.84|93.14|91.84|93.01|91.71|9
1655204240000|2022-06-14 10:57:20|93.13|91.83|93.13|91.83|93.13|91.83|93.13|91.83|1
1655204250000|2022-06-14 10:57:30|93.14|91.84|93.14|91.84|93.14|91.84|93.14|91.84|1
1655204260000|2022-06-14 10:57:40|93.13|91.83|93.08|91.78|93.13|91.83|93.05|91.75|8
1655204270000|2022-06-14 10:57:50|93.07|91.77|93.12|91.82|93.12|91.82|93.06|91.76|6
1655204280000|2022-06-14 10:58:00|93.11|91.81|93.12|91.82|93.12|91.82|93.11|91.81|4
1655204300000|2022-06-14 10:58:20|93.14|91.84|93.15|91.85|93.15|91.85|93.12|91.82|4
1655204310000|2022-06-14 10:58:30|93.18|91.88|93.19|91.89|93.19|91.89|93.18|91.88|2
1655204320000|2022-06-14 10:58:40|93.2|91.9|93.2|91.9|93.2|91.9|93.2|91.9|1
1655204330000|2022-06-14 10:58:50|93.21|91.91|93.2|91.9|93.21|91.91|93.2|91.9|2
1655204350000|2022-06-14 10:59:10|93.21|91.91|93.12|91.82|93.21|91.91|93.12|91.82|6
1655204360000|2022-06-14 10:59:20|93.13|91.83|93.11|91.81|93.13|91.83|93.11|91.81|2
1655204380000|2022-06-14 10:59:40|93.13|91.83|93.05|91.75|93.13|91.83|93.04|91.74|8
1655204390000|2022-06-14 10:59:50|93.04|91.74|93.06|91.76|93.07|91.77|93.03|91.73|7
1655204400000|2022-06-14 11:00:00|93.07|91.77|93.01|91.71|93.11|91.81|92.95|91.65|13
1655204410000|2022-06-14 11:00:10|93|91.7|92.93|91.63|93|91.7|92.93|91.63|7
1655204420000|2022-06-14 11:00:20|92.94|91.64|92.99|91.69|93|91.7|92.93|91.63|15
1655204430000|2022-06-14 11:00:30|93.02|91.72|93.09|91.79|93.09|91.79|93.02|91.72|3
1655204440000|2022-06-14 11:00:40|93.11|91.81|93.03|91.73|93.11|91.81|93.02|91.72|10
1655204450000|2022-06-14 11:00:50|93.02|91.72|93.02|91.72|93.02|91.72|93.02|91.72|1
1655204460000|2022-06-14 11:01:00|93.03|91.73|93.01|91.71|93.03|91.73|92.94|91.64|10
1655204470000|2022-06-14 11:01:10|93.02|91.72|93.1|91.8|93.11|91.81|93.02|91.72|8
1655204480000|2022-06-14 11:01:20|93.09|91.79|93.11|91.81|93.11|91.81|93.09|91.79|3
1655204490000|2022-06-14 11:01:30|93.12|91.82|93.14|91.84|93.15|91.85|93.12|91.82|4
1655204500000|2022-06-14 11:01:40|93.15|91.85|93.18|91.88|93.18|91.88|93.14|91.84|5
1655204510000|2022-06-14 11:01:50|93.17|91.87|93.19|91.89|93.2|91.9|93.16|91.86|11
1655204520000|2022-06-14 11:02:00|93.21|91.91|93.21|91.91|93.21|91.91|93.21|91.91|1
1655204530000|2022-06-14 11:02:10|93.2|91.9|93.14|91.84|93.2|91.9|93.13|91.83|9
1655204550000|2022-06-14 11:02:30|93.15|91.85|93.13|91.83|93.15|91.85|93.13|91.83|3
1655204560000|2022-06-14 11:02:40|93.12|91.82|93.11|91.81|93.12|91.82|93.09|91.79|5
1655204570000|2022-06-14 11:02:50|93.1|91.8|93.22|91.92|93.22|91.92|93.1|91.8|7
1655204580000|2022-06-14 11:03:00|93.21|91.91|93.21|91.91|93.22|91.92|93.21|91.91|7
1655204590000|2022-06-14 11:03:10|93.2|91.9|93.21|91.91|93.21|91.91|93.2|91.9|4
1655204600000|2022-06-14 11:03:20|93.2|91.9|93.21|91.91|93.21|91.91|93.2|91.9|2
1655204610000|2022-06-14 11:03:30|93.2|91.9|93.21|91.91|93.21|91.91|93.2|91.9|2
1655204620000|2022-06-14 11:03:40|93.22|91.92|93.22|91.92|93.22|91.92|93.22|91.92|1
1655204630000|2022-06-14 11:03:50|93.27|91.97|93.3|92|93.3|92|93.26|91.96|3
1655204640000|2022-06-14 11:04:00|93.31|92.01|93.28|91.98|93.31|92.01|93.28|91.98|4
1655204650000|2022-06-14 11:04:10|93.27|91.97|93.31|92.01|93.31|92.01|93.23|91.93|8
1655204670000|2022-06-14 11:04:30|93.3|92|93.31|92.01|93.31|92.01|93.3|92|2
1655204680000|2022-06-14 11:04:40|93.3|92|93.31|92.01|93.31|92.01|93.3|92|2
1655204690000|2022-06-14 11:04:50|93.3|92|93.3|92|93.3|92|93.26|91.96|5
1655204700000|2022-06-14 11:05:00|93.29|91.99|93.29|91.99|93.3|92|93.29|91.99|3
1655204710000|2022-06-14 11:05:10|93.3|92|93.3|92|93.3|92|93.3|92|1
1655204720000|2022-06-14 11:05:20|93.31|92.01|93.3|92|93.31|92.01|93.29|91.99|4
1655204730000|2022-06-14 11:05:30|93.29|91.99|93.29|91.99|93.29|91.99|93.28|91.98|3
1655204740000|2022-06-14 11:05:40|93.3|92|93.19|91.89|93.3|92|93.16|91.86|11
1655204750000|2022-06-14 11:05:50|93.18|91.88|93.1|91.8|93.2|91.9|93.09|91.79|14
1655204760000|2022-06-14 11:06:00|93.09|91.79|93.1|91.8|93.1|91.8|93.09|91.79|2
1655204770000|2022-06-14 11:06:10|93.08|91.78|93|91.7|93.08|91.78|93|91.7|6
1655204780000|2022-06-14 11:06:20|92.99|91.69|92.99|91.69|92.99|91.69|92.98|91.68|3
1655204790000|2022-06-14 11:06:30|92.94|91.64|92.89|91.59|92.98|91.68|92.89|91.59|8
1655204800000|2022-06-14 11:06:40|92.88|91.58|92.99|91.69|92.99|91.69|92.85|91.55|10
1655204810000|2022-06-14 11:06:50|93|91.7|92.95|91.65|93|91.7|92.95|91.65|6
1655204820000|2022-06-14 11:07:00|92.96|91.66|92.97|91.67|92.97|91.67|92.94|91.64|5
1655204830000|2022-06-14 11:07:10|92.95|91.65|92.94|91.64|92.95|91.65|92.94|91.64|2
1655204840000|2022-06-14 11:07:20|92.93|91.63|92.93|91.63|92.93|91.63|92.93|91.63|1
1655204850000|2022-06-14 11:07:30|92.92|91.62|92.94|91.64|92.96|91.66|92.92|91.62|5
1655204860000|2022-06-14 11:07:40|92.96|91.66|93.01|91.71|93.01|91.71|92.96|91.66|3
1655204870000|2022-06-14 11:07:50|93.02|91.72|93.02|91.72|93.02|91.72|93.01|91.71|3
1655204880000|2022-06-14 11:08:00|93.01|91.71|93.03|91.73|93.05|91.75|93.01|91.71|4
1655204890000|2022-06-14 11:08:10|93.04|91.74|93.11|91.81|93.11|91.81|93.03|91.73|6
1655204910000|2022-06-14 11:08:30|93.13|91.83|93.13|91.83|93.13|91.83|93.11|91.81|3
1655204920000|2022-06-14 11:08:40|93.11|91.81|93.11|91.81|93.14|91.84|93.11|91.81|3
1655204930000|2022-06-14 11:08:50|93.14|91.84|93.11|91.81|93.14|91.84|93.11|91.81|2
1655204940000|2022-06-14 11:09:00|93.12|91.82|93.11|91.81|93.14|91.84|93.11|91.81|3
1655204950000|2022-06-14 11:09:10|93.12|91.82|93.08|91.78|93.13|91.83|93.06|91.76|6
1655204960000|2022-06-14 11:09:20|93.07|91.77|92.99|91.69|93.07|91.77|92.99|91.69|8
1655204970000|2022-06-14 11:09:30|92.98|91.68|92.99|91.69|92.99|91.69|92.98|91.68|2
1655204980000|2022-06-14 11:09:40|92.98|91.68|93.02|91.72|93.03|91.73|92.98|91.68|5
1655204990000|2022-06-14 11:09:50|93.03|91.73|93.03|91.73|93.03|91.73|93.03|91.73|1
1655205000000|2022-06-14 11:10:00|93|91.7|92.99|91.69|93.01|91.71|92.99|91.69|4
1655205010000|2022-06-14 11:10:10|92.98|91.68|93.01|91.71|93.01|91.71|92.98|91.68|3
1655205020000|2022-06-14 11:10:20|93.02|91.72|92.99|91.69|93.02|91.72|92.99|91.69|3
1655205030000|2022-06-14 11:10:30|92.98|91.68|92.98|91.68|92.98|91.68|92.98|91.68|1
1655205040000|2022-06-14 11:10:40|92.97|91.67|92.87|91.57|92.97|91.67|92.87|91.57|9
1655205050000|2022-06-14 11:10:50|92.85|91.55|92.75|91.45|92.85|91.55|92.75|91.45|9
1655205060000|2022-06-14 11:11:00|92.69|91.39|92.53|91.23|92.69|91.39|92.52|91.22|15
1655205070000|2022-06-14 11:11:10|92.52|91.22|92.45|91.15|92.52|91.22|92.45|91.15|5
1655205080000|2022-06-14 11:11:20|92.44|91.14|92.43|91.13|92.44|91.14|92.42|91.12|4
1655205090000|2022-06-14 11:11:30|92.41|91.11|92.4|91.1|92.41|91.11|92.36|91.06|9
1655205100000|2022-06-14 11:11:40|92.41|91.11|92.49|91.19|92.51|91.21|92.41|91.11|15
1655205110000|2022-06-14 11:11:50|92.5|91.2|92.43|91.13|92.52|91.22|92.43|91.13|13
1655205120000|2022-06-14 11:12:00|92.44|91.14|92.55|91.25|92.56|91.26|92.43|91.13|11
1655205130000|2022-06-14 11:12:10|92.59|91.29|92.56|91.26|92.6|91.3|92.51|91.21|18
1655205140000|2022-06-14 11:12:20|92.58|91.28|92.61|91.31|92.61|91.31|92.58|91.28|3
1655205150000|2022-06-14 11:12:30|92.63|91.33|92.9|91.6|92.9|91.6|92.62|91.32|16
1655205160000|2022-06-14 11:12:40|92.91|91.61|92.9|91.6|92.91|91.61|92.9|91.6|4
1655205170000|2022-06-14 11:12:50|92.91|91.61|92.9|91.6|92.91|91.61|92.9|91.6|2
1655205180000|2022-06-14 11:13:00|92.91|91.61|92.96|91.66|92.96|91.66|92.89|91.59|9
1655205190000|2022-06-14 11:13:10|92.99|91.69|92.96|91.66|93.03|91.73|92.96|91.66|11
1655205200000|2022-06-14 11:13:20|92.97|91.67|92.93|91.63|93|91.7|92.93|91.63|9
1655205210000|2022-06-14 11:13:30|92.9|91.6|92.82|91.52|92.91|91.61|92.81|91.51|7
1655205220000|2022-06-14 11:13:40|92.81|91.51|92.83|91.53|92.84|91.54|92.75|91.45|17
1655205230000|2022-06-14 11:13:50|92.84|91.54|93.09|91.79|93.1|91.8|92.84|91.54|10
1655205240000|2022-06-14 11:14:00|93.11|91.81|93.22|91.92|93.22|91.92|93.11|91.81|8
1655205250000|2022-06-14 11:14:10|93.16|91.86|93.13|91.83|93.19|91.89|93.13|91.83|9
1655205260000|2022-06-14 11:14:20|93.12|91.82|93.05|91.75|93.12|91.82|93.05|91.75|13
1655205270000|2022-06-14 11:14:30|93.04|91.74|93.04|91.74|93.04|91.74|93.03|91.73|5
1655205280000|2022-06-14 11:14:40|93.03|91.73|92.91|91.61|93.04|91.74|92.91|91.61|12
1655205290000|2022-06-14 11:14:50|92.84|91.54|92.84|91.54|92.86|91.56|92.72|91.42|17
1655205300000|2022-06-14 11:15:00|92.83|91.53|92.74|91.44|92.84|91.54|92.71|91.41|16
1655205310000|2022-06-14 11:15:10|92.75|91.45|92.72|91.42|92.75|91.45|92.71|91.41|6
1655205320000|2022-06-14 11:15:20|92.74|91.44|92.81|91.51|92.81|91.51|92.74|91.44|7
1655205330000|2022-06-14 11:15:30|92.8|91.5|92.79|91.49|92.8|91.5|92.78|91.48|6
1655205340000|2022-06-14 11:15:40|92.8|91.5|92.81|91.51|92.81|91.51|92.8|91.5|2
1655205350000|2022-06-14 11:15:50|92.82|91.52|92.89|91.59|92.89|91.59|92.82|91.52|2
1655205360000|2022-06-14 11:16:00|92.88|91.58|92.85|91.55|92.88|91.58|92.85|91.55|3
1655205370000|2022-06-14 11:16:10|92.86|91.56|92.84|91.54|92.86|91.56|92.84|91.54|5
1655205380000|2022-06-14 11:16:20|92.85|91.55|92.95|91.65|93|91.7|92.84|91.54|11
1655205390000|2022-06-14 11:16:30|92.96|91.66|92.95|91.65|92.96|91.66|92.95|91.65|2
1655205400000|2022-06-14 11:16:40|92.98|91.68|93.01|91.71|93.01|91.71|92.98|91.68|7
1655205410000|2022-06-14 11:16:50|93|91.7|92.99|91.69|93|91.7|92.95|91.65|7
1655205420000|2022-06-14 11:17:00|92.97|91.67|92.91|91.61|92.97|91.67|92.9|91.6|9
1655205430000|2022-06-14 11:17:10|92.9|91.6|92.88|91.58|92.9|91.6|92.82|91.52|17
1655205440000|2022-06-14 11:17:20|92.89|91.59|92.84|91.54|92.9|91.6|92.83|91.53|7
1655205450000|2022-06-14 11:17:30|92.85|91.55|92.81|91.51|92.89|91.59|92.81|91.51|21
1655205460000|2022-06-14 11:17:40|92.8|91.5|92.8|91.5|92.82|91.52|92.7|91.4|14
1655205470000|2022-06-14 11:17:50|92.81|91.51|92.91|91.61|92.91|91.61|92.81|91.51|11
1655205480000|2022-06-14 11:18:00|92.92|91.62|93.1|91.8|93.11|91.81|92.92|91.62|13
1655205490000|2022-06-14 11:18:10|93.09|91.79|93.05|91.75|93.09|91.79|93.04|91.74|7
1655205500000|2022-06-14 11:18:20|93.03|91.73|92.97|91.67|93.03|91.73|92.91|91.61|10
1655205510000|2022-06-14 11:18:30|93|91.7|92.76|91.46|93|91.7|92.76|91.46|15
1655205520000|2022-06-14 11:18:40|92.75|91.45|92.71|91.41|92.75|91.45|92.68|91.38|11
1655205530000|2022-06-14 11:18:50|92.69|91.39|92.69|91.39|92.72|91.42|92.63|91.33|18
1655205540000|2022-06-14 11:19:00|92.68|91.38|92.63|91.33|92.68|91.38|92.59|91.29|13
1655205550000|2022-06-14 11:19:10|92.62|91.32|92.6|91.3|92.62|91.32|92.52|91.22|14
1655205560000|2022-06-14 11:19:20|92.62|91.32|92.66|91.36|92.66|91.36|92.62|91.32|3
1655205570000|2022-06-14 11:19:30|92.68|91.38|92.69|91.39|92.69|91.39|92.68|91.38|2
1655205580000|2022-06-14 11:19:40|92.68|91.38|92.68|91.38|92.68|91.38|92.68|91.38|1
1655205590000|2022-06-14 11:19:50|92.67|91.37|92.68|91.38|92.68|91.38|92.67|91.37|4
1655205600000|2022-06-14 11:20:00|92.67|91.37|92.82|91.52|92.82|91.52|92.67|91.37|8
1655205610000|2022-06-14 11:20:10|92.81|91.51|92.8|91.5|92.82|91.52|92.8|91.5|6
1655205630000|2022-06-14 11:20:30|92.79|91.49|92.79|91.49|92.8|91.5|92.79|91.49|5
1655205640000|2022-06-14 11:20:40|92.8|91.5|92.8|91.5|92.8|91.5|92.79|91.49|3
1655205650000|2022-06-14 11:20:50|92.79|91.49|92.77|91.47|92.79|91.49|92.77|91.47|2
1655205660000|2022-06-14 11:21:00|92.75|91.45|92.79|91.49|92.79|91.49|92.72|91.42|8
1655205670000|2022-06-14 11:21:10|92.8|91.5|92.84|91.54|92.9|91.6|92.8|91.5|14
1655205680000|2022-06-14 11:21:20|92.87|91.57|92.83|91.53|92.87|91.57|92.83|91.53|4
1655205690000|2022-06-14 11:21:30|92.82|91.52|92.82|91.52|92.83|91.53|92.82|91.52|3
1655205700000|2022-06-14 11:21:40|92.83|91.53|92.82|91.52|92.83|91.53|92.81|91.51|4
1655205710000|2022-06-14 11:21:50|92.81|91.51|92.81|91.51|92.82|91.52|92.81|91.51|3
1655205720000|2022-06-14 11:22:00|92.82|91.52|92.81|91.51|92.84|91.54|92.81|91.51|7
1655205730000|2022-06-14 11:22:10|92.8|91.5|92.71|91.41|92.8|91.5|92.71|91.41|8
1655205740000|2022-06-14 11:22:20|92.7|91.4|92.72|91.42|92.72|91.42|92.7|91.4|5
1655205750000|2022-06-14 11:22:30|92.74|91.44|92.79|91.49|92.8|91.5|92.74|91.44|8
1655205760000|2022-06-14 11:22:40|92.8|91.5|92.8|91.5|92.8|91.5|92.8|91.5|1
1655205770000|2022-06-14 11:22:50|92.81|91.51|92.94|91.64|92.96|91.66|92.81|91.51|11
1655205780000|2022-06-14 11:23:00|92.93|91.63|92.98|91.68|92.99|91.69|92.93|91.63|6
1655205790000|2022-06-14 11:23:10|92.99|91.69|92.9|91.6|93|91.7|92.9|91.6|12
1655205800000|2022-06-14 11:23:20|92.88|91.58|92.81|91.51|92.88|91.58|92.81|91.51|6
1655205810000|2022-06-14 11:23:30|92.8|91.5|92.74|91.44|92.8|91.5|92.74|91.44|5
1655205820000|2022-06-14 11:23:40|92.72|91.42|92.73|91.43|92.74|91.44|92.71|91.41|7
1655205830000|2022-06-14 11:23:50|92.72|91.42|92.71|91.41|92.72|91.42|92.71|91.41|2
1655205840000|2022-06-14 11:24:00|92.72|91.42|92.72|91.42|92.72|91.42|92.71|91.41|3
1655205850000|2022-06-14 11:24:10|92.71|91.41|92.7|91.4|92.72|91.42|92.7|91.4|4
1655205860000|2022-06-14 11:24:20|92.71|91.41|92.71|91.41|92.71|91.41|92.71|91.41|1
1655205870000|2022-06-14 11:24:30|92.72|91.42|92.72|91.42|92.72|91.42|92.72|91.42|1
1655205880000|2022-06-14 11:24:40|92.71|91.41|92.53|91.23|92.71|91.41|92.51|91.21|10
1655205890000|2022-06-14 11:24:50|92.52|91.22|92.5|91.2|92.52|91.22|92.5|91.2|3
1655205900000|2022-06-14 11:25:00|92.51|91.21|92.52|91.22|92.52|91.22|92.51|91.21|4
1655205910000|2022-06-14 11:25:10|92.51|91.21|92.49|91.19|92.55|91.25|92.49|91.19|7
1655205920000|2022-06-14 11:25:20|92.48|91.18|92.42|91.12|92.48|91.18|92.41|91.11|11
1655205930000|2022-06-14 11:25:30|92.41|91.11|92.32|91.02|92.42|91.12|92.32|91.02|9
1655205940000|2022-06-14 11:25:40|92.31|91.01|92.31|91.01|92.32|91.02|92.29|90.99|8
1655205950000|2022-06-14 11:25:50|92.32|91.02|92.34|91.04|92.38|91.08|92.31|91.01|15
1655205960000|2022-06-14 11:26:00|92.33|91.03|92.32|91.02|92.34|91.04|92.31|91.01|11
1655205970000|2022-06-14 11:26:10|92.31|91.01|92.26|90.96|92.32|91.02|92.26|90.96|5
1655205980000|2022-06-14 11:26:20|92.25|90.95|92.17|90.87|92.26|90.96|92.16|90.86|16
1655205990000|2022-06-14 11:26:30|92.2|90.9|92.28|90.98|92.28|90.98|92.2|90.9|13
1655206000000|2022-06-14 11:26:40|92.27|90.97|92.31|91.01|92.32|91.02|92.26|90.96|6
1655206010000|2022-06-14 11:26:50|92.32|91.02|92.32|91.02|92.32|91.02|92.31|91.01|3
1655206020000|2022-06-14 11:27:00|92.31|91.01|92.33|91.03|92.33|91.03|92.3|91|7
1655206030000|2022-06-14 11:27:10|92.34|91.04|92.33|91.03|92.37|91.07|92.33|91.03|7
1655206040000|2022-06-14 11:27:20|92.36|91.06|92.33|91.03|92.36|91.06|92.33|91.03|2
1655206050000|2022-06-14 11:27:30|92.32|91.02|92.32|91.02|92.32|91.02|92.32|91.02|1
1655206060000|2022-06-14 11:27:40|92.36|91.06|92.32|91.02|92.36|91.06|92.32|91.02|2
1655206070000|2022-06-14 11:27:50|92.33|91.03|92.31|91.01|92.33|91.03|92.31|91.01|3
1655206080000|2022-06-14 11:28:00|92.33|91.03|92.2|90.9|92.33|91.03|92.2|90.9|7
1655206090000|2022-06-14 11:28:10|92.19|90.89|92.14|90.84|92.19|90.89|92.12|90.82|11
1655206100000|2022-06-14 11:28:20|92.17|90.87|92.13|90.83|92.18|90.88|92.13|90.83|7
1655206110000|2022-06-14 11:28:30|92.12|90.82|91.93|90.63|92.12|90.82|91.93|90.63|12
1655206120000|2022-06-14 11:28:40|91.95|90.65|92.01|90.71|92.01|90.71|91.83|90.53|18
1655206130000|2022-06-14 11:28:50|92.02|90.72|91.92|90.62|92.02|90.72|91.92|90.62|13
1655206140000|2022-06-14 11:29:00|91.93|90.63|91.94|90.64|92.01|90.71|91.91|90.61|14
1655206150000|2022-06-14 11:29:10|91.93|90.63|91.84|90.54|91.94|90.64|91.84|90.54|7
1655206160000|2022-06-14 11:29:20|91.83|90.53|91.91|90.61|91.93|90.63|91.83|90.53|7
1655206170000|2022-06-14 11:29:30|91.9|90.6|91.9|90.6|91.93|90.63|91.89|90.59|10
1655206180000|2022-06-14 11:29:40|91.91|90.61|91.86|90.56|91.91|90.61|91.85|90.55|5
1655206190000|2022-06-14 11:29:50|91.87|90.57|91.86|90.56|91.91|90.61|91.86|90.56|9
1655206200000|2022-06-14 11:30:00|91.87|90.57|92.01|90.71|92.01|90.71|91.87|90.57|11
1655206210000|2022-06-14 11:30:10|92.02|90.72|91.93|90.63|92.03|90.73|91.93|90.63|15
1655206220000|2022-06-14 11:30:20|91.94|90.64|91.93|90.63|91.94|90.64|91.91|90.61|11
1655206230000|2022-06-14 11:30:30|91.92|90.62|91.94|90.64|91.95|90.65|91.91|90.61|6
1655206240000|2022-06-14 11:30:40|91.95|90.65|92.01|90.71|92.01|90.71|91.94|90.64|8
1655206250000|2022-06-14 11:30:50|91.99|90.69|92.02|90.72|92.02|90.72|91.99|90.69|7
1655206260000|2022-06-14 11:31:00|92.01|90.71|92.02|90.72|92.02|90.72|92|90.7|6
1655206270000|2022-06-14 11:31:10|92.03|90.73|92.12|90.82|92.12|90.82|92.02|90.72|7
1655206290000|2022-06-14 11:31:30|92.11|90.81|92.12|90.82|92.12|90.82|92.11|90.81|2
1655206300000|2022-06-14 11:31:40|92.11|90.81|92.12|90.82|92.12|90.82|92.11|90.81|4
1655206320000|2022-06-14 11:32:00|92.11|90.81|92.11|90.81|92.11|90.81|92.11|90.81|1
1655206330000|2022-06-14 11:32:10|92.12|90.82|92.04|90.74|92.12|90.82|92.04|90.74|6
1655206340000|2022-06-14 11:32:20|92.03|90.73|92.09|90.79|92.11|90.81|92.03|90.73|6
1655206350000|2022-06-14 11:32:30|92.08|90.78|92.06|90.76|92.11|90.81|92.05|90.75|11
1655206360000|2022-06-14 11:32:40|92.04|90.74|92.02|90.72|92.05|90.75|92.01|90.71|10
1655206380000|2022-06-14 11:33:00|92.01|90.71|92.02|90.72|92.03|90.73|92.01|90.71|4
1655206390000|2022-06-14 11:33:10|92.01|90.71|92.01|90.71|92.01|90.71|92.01|90.71|1
1655206400000|2022-06-14 11:33:20|92.02|90.72|92.01|90.71|92.02|90.72|92.01|90.71|2
1655206410000|2022-06-14 11:33:30|92|90.7|92.01|90.71|92.01|90.71|91.97|90.67|5
1655206420000|2022-06-14 11:33:40|92|90.7|92.01|90.71|92.01|90.71|92|90.7|6
1655206430000|2022-06-14 11:33:50|92|90.7|91.91|90.61|92.02|90.72|91.91|90.61|10
1655206440000|2022-06-14 11:34:00|91.9|90.6|91.98|90.68|91.98|90.68|91.9|90.6|8
1655206450000|2022-06-14 11:34:10|92|90.7|91.9|90.6|92|90.7|91.85|90.55|14
1655206460000|2022-06-14 11:34:20|91.91|90.61|91.95|90.65|91.95|90.65|91.9|90.6|5
1655206470000|2022-06-14 11:34:30|91.96|90.66|91.97|90.67|91.98|90.68|91.96|90.66|5
1655206480000|2022-06-14 11:34:40|91.96|90.66|91.94|90.64|91.96|90.66|91.93|90.63|5
1655206490000|2022-06-14 11:34:50|91.97|90.67|91.95|90.65|91.97|90.67|91.94|90.64|5
1655206500000|2022-06-14 11:35:00|91.94|90.64|91.93|90.63|91.94|90.64|91.91|90.61|6
1655206510000|2022-06-14 11:35:10|91.92|90.62|92.12|90.82|92.12|90.82|91.92|90.62|12
1655206520000|2022-06-14 11:35:20|92.09|90.79|92.03|90.73|92.09|90.79|92.03|90.73|4
1655206530000|2022-06-14 11:35:30|92.02|90.72|92.13|90.83|92.13|90.83|91.95|90.65|11
1655206540000|2022-06-14 11:35:40|92.12|90.82|92.15|90.85|92.15|90.85|92.12|90.82|3
1655206550000|2022-06-14 11:35:50|92.16|90.86|92.16|90.86|92.23|90.93|92.16|90.86|7
1655206560000|2022-06-14 11:36:00|92.18|90.88|92.13|90.83|92.18|90.88|92.11|90.81|10
1655206570000|2022-06-14 11:36:10|92.14|90.84|92.13|90.83|92.14|90.84|92.13|90.83|2
1655206580000|2022-06-14 11:36:20|92.12|90.82|92.11|90.81|92.12|90.82|92.11|90.81|2
1655206590000|2022-06-14 11:36:30|92.09|90.79|92.01|90.71|92.09|90.79|92.01|90.71|12
1655206600000|2022-06-14 11:36:40|92.03|90.73|92.04|90.74|92.04|90.74|92.03|90.73|2
1655206610000|2022-06-14 11:36:50|92.03|90.73|92.03|90.73|92.04|90.74|92.03|90.73|3
1655206620000|2022-06-14 11:37:00|92.02|90.72|92.1|90.8|92.1|90.8|92.02|90.72|4
1655206630000|2022-06-14 11:37:10|92.08|90.78|92.12|90.82|92.13|90.83|92.06|90.76|9
1655206640000|2022-06-14 11:37:20|92.14|90.84|92.12|90.82|92.14|90.84|92.12|90.82|3
1655206650000|2022-06-14 11:37:30|92.11|90.81|92.12|90.82|92.13|90.83|92.11|90.81|6
1655206660000|2022-06-14 11:37:40|92.11|90.81|92.05|90.75|92.11|90.81|92.05|90.75|13
1655206670000|2022-06-14 11:37:50|92.04|90.74|92.03|90.73|92.04|90.74|92.02|90.72|6
1655206680000|2022-06-14 11:38:00|92.04|90.74|92.01|90.71|92.04|90.74|92.01|90.71|7
1655206690000|2022-06-14 11:38:10|92.03|90.73|92.05|90.75|92.09|90.79|92.03|90.73|8
1655206700000|2022-06-14 11:38:20|92.07|90.77|92.08|90.78|92.11|90.81|92.07|90.77|9
1655206710000|2022-06-14 11:38:30|92.1|90.8|92.04|90.74|92.1|90.8|92.03|90.73|10
1655206720000|2022-06-14 11:38:40|92.05|90.75|92.07|90.77|92.08|90.78|92.05|90.75|4
1655206730000|2022-06-14 11:38:50|92.06|90.76|92.04|90.74|92.07|90.77|92.04|90.74|9
1655206740000|2022-06-14 11:39:00|92.05|90.75|92.04|90.74|92.05|90.75|92.04|90.74|2
1655206750000|2022-06-14 11:39:10|92.05|90.75|92.07|90.77|92.08|90.78|92.05|90.75|8
1655206760000|2022-06-14 11:39:20|92.03|90.73|92.03|90.73|92.05|90.75|92.02|90.72|4
1655206770000|2022-06-14 11:39:30|92|90.7|91.93|90.63|92.02|90.72|91.92|90.62|11
1655206780000|2022-06-14 11:39:40|91.97|90.67|91.83|90.53|91.97|90.67|91.82|90.52|13
1655206790000|2022-06-14 11:39:50|91.82|90.52|91.81|90.51|91.83|90.53|91.81|90.51|9
1655206800000|2022-06-14 11:40:00|91.8|90.5|91.65|90.35|91.8|90.5|91.54|90.24|13
1655206810000|2022-06-14 11:40:10|91.7|90.4|91.73|90.43|91.81|90.51|91.67|90.37|12
1655206820000|2022-06-14 11:40:20|91.74|90.44|91.7|90.4|91.74|90.44|91.7|90.4|9
1655206830000|2022-06-14 11:40:30|91.66|90.36|91.53|90.23|91.66|90.36|91.53|90.23|9
1655206840000|2022-06-14 11:40:40|91.52|90.22|91.48|90.18|91.52|90.22|91.46|90.16|7
1655206850000|2022-06-14 11:40:50|91.49|90.19|91.58|90.28|91.59|90.29|91.49|90.19|4
1655206860000|2022-06-14 11:41:00|91.62|90.32|91.64|90.34|91.65|90.35|91.62|90.32|8
1655206870000|2022-06-14 11:41:10|91.63|90.33|91.61|90.31|91.63|90.33|91.61|90.31|5
1655206880000|2022-06-14 11:41:20|91.62|90.32|91.62|90.32|91.62|90.32|91.62|90.32|1
1655206890000|2022-06-14 11:41:30|91.61|90.31|91.57|90.27|91.61|90.31|91.57|90.27|3
1655206900000|2022-06-14 11:41:40|91.55|90.25|91.56|90.26|91.57|90.27|91.55|90.25|8
1655206910000|2022-06-14 11:41:50|91.59|90.29|91.59|90.29|91.59|90.29|91.59|90.29|1
1655206920000|2022-06-14 11:42:00|91.6|90.3|91.64|90.34|91.64|90.34|91.6|90.3|2
1655206930000|2022-06-14 11:42:10|91.65|90.35|91.74|90.44|91.74|90.44|91.64|90.34|8
1655206940000|2022-06-14 11:42:20|91.73|90.43|91.74|90.44|91.74|90.44|91.72|90.42|4
1655206950000|2022-06-14 11:42:30|91.73|90.43|91.6|90.3|91.73|90.43|91.6|90.3|11
1655206960000|2022-06-14 11:42:40|91.59|90.29|91.53|90.23|91.6|90.3|91.53|90.23|7
1655206970000|2022-06-14 11:42:50|91.52|90.22|91.52|90.22|91.52|90.22|91.52|90.22|1
1655206980000|2022-06-14 11:43:00|91.51|90.21|91.52|90.22|91.52|90.22|91.51|90.21|4
1655206990000|2022-06-14 11:43:10|91.5|90.2|91.42|90.12|91.52|90.22|91.42|90.12|9
1655207000000|2022-06-14 11:43:20|91.41|90.11|91.47|90.17|91.5|90.2|91.39|90.09|11
1655207010000|2022-06-14 11:43:30|91.5|90.2|91.45|90.15|91.5|90.2|91.45|90.15|4
1655207020000|2022-06-14 11:43:40|91.44|90.14|91.34|90.04|91.44|90.14|91.34|90.04|8
1655207030000|2022-06-14 11:43:50|91.4|90.1|91.41|90.11|91.42|90.12|91.37|90.07|7
1655207040000|2022-06-14 11:44:00|91.42|90.12|91.34|90.04|91.42|90.12|91.34|90.04|9
1655207050000|2022-06-14 11:44:10|91.4|90.1|91.4|90.1|91.41|90.11|91.38|90.08|6
1655207060000|2022-06-14 11:44:20|91.41|90.11|91.4|90.1|91.41|90.11|91.36|90.06|7
1655207070000|2022-06-14 11:44:30|91.41|90.11|91.33|90.03|91.41|90.11|91.33|90.03|10
1655207080000|2022-06-14 11:44:40|91.34|90.04|91.34|90.04|91.37|90.07|91.32|90.02|11
1655207090000|2022-06-14 11:44:50|91.35|90.05|91.34|90.04|91.41|90.11|91.34|90.04|11
1655207100000|2022-06-14 11:45:00|91.33|90.03|91.35|90.05|91.39|90.09|91.32|90.02|9
1655207110000|2022-06-14 11:45:10|91.36|90.06|91.41|90.11|91.41|90.11|91.35|90.05|11
1655207120000|2022-06-14 11:45:20|91.4|90.1|91.29|89.99|91.4|90.1|91.24|89.94|13
1655207130000|2022-06-14 11:45:30|91.3|90|91.3|90|91.3|90|91.3|90|1
1655207140000|2022-06-14 11:45:40|91.29|89.99|91.3|90|91.3|90|91.25|89.95|13
1655207150000|2022-06-14 11:45:50|91.36|90.06|91.39|90.09|91.42|90.12|91.36|90.06|11
1655207160000|2022-06-14 11:46:00|91.4|90.1|91.42|90.12|91.42|90.12|91.36|90.06|14
1655207170000|2022-06-14 11:46:10|91.45|90.15|91.49|90.19|91.49|90.19|91.45|90.15|6
1655207180000|2022-06-14 11:46:20|91.48|90.18|91.48|90.18|91.49|90.19|91.47|90.17|7
1655207190000|2022-06-14 11:46:30|91.49|90.19|91.49|90.19|91.51|90.21|91.48|90.18|6
1655207200000|2022-06-14 11:46:40|91.5|90.2|91.37|90.07|91.5|90.2|91.36|90.06|16
1655207210000|2022-06-14 11:46:50|91.39|90.09|91.45|90.15|91.46|90.16|91.39|90.09|10
1655207220000|2022-06-14 11:47:00|91.44|90.14|91.53|90.23|91.53|90.23|91.42|90.12|12
1655207230000|2022-06-14 11:47:10|91.52|90.22|91.59|90.29|91.62|90.32|91.51|90.21|12
1655207240000|2022-06-14 11:47:20|91.58|90.28|91.58|90.28|91.6|90.3|91.58|90.28|9
1655207250000|2022-06-14 11:47:30|91.6|90.3|91.6|90.3|91.61|90.31|91.6|90.3|3
1655207260000|2022-06-14 11:47:40|91.61|90.31|91.61|90.31|91.65|90.35|91.61|90.31|9
1655207270000|2022-06-14 11:47:50|91.63|90.33|91.66|90.36|91.67|90.37|91.62|90.32|9
1655207280000|2022-06-14 11:48:00|91.69|90.39|91.75|90.45|91.8|90.5|91.69|90.39|11
1655207290000|2022-06-14 11:48:10|91.73|90.43|91.85|90.55|91.85|90.55|91.73|90.43|14
1655207300000|2022-06-14 11:48:20|91.84|90.54|91.83|90.53|91.84|90.54|91.82|90.52|7
1655207310000|2022-06-14 11:48:30|91.82|90.52|91.83|90.53|91.85|90.55|91.82|90.52|4
1655207320000|2022-06-14 11:48:40|91.82|90.52|91.78|90.48|91.83|90.53|91.78|90.48|8
1655207330000|2022-06-14 11:48:50|91.76|90.46|91.63|90.33|91.76|90.46|91.61|90.31|18
1655207340000|2022-06-14 11:49:00|91.65|90.35|91.73|90.43|91.74|90.44|91.65|90.35|6
1655207350000|2022-06-14 11:49:10|91.74|90.44|91.78|90.48|91.78|90.48|91.74|90.44|6
1655207360000|2022-06-14 11:49:20|91.76|90.46|91.81|90.51|91.81|90.51|91.75|90.45|7
1655207370000|2022-06-14 11:49:30|91.82|90.52|91.82|90.52|91.82|90.52|91.81|90.51|3
1655207380000|2022-06-14 11:49:40|91.83|90.53|92.01|90.71|92.03|90.73|91.83|90.53|10
1655207390000|2022-06-14 11:49:50|92|90.7|91.95|90.65|92.05|90.75|91.95|90.65|8
1655207400000|2022-06-14 11:50:00|91.96|90.66|92.06|90.76|92.07|90.77|91.96|90.66|8
1655207410000|2022-06-14 11:50:10|92.07|90.77|92.17|90.87|92.2|90.9|92.06|90.76|12
1655207420000|2022-06-14 11:50:20|92.16|90.86|92.21|90.91|92.21|90.91|92.15|90.85|10
1655207430000|2022-06-14 11:50:30|92.2|90.9|92.15|90.85|92.21|90.91|92.15|90.85|13
1655207440000|2022-06-14 11:50:40|92.18|90.88|92.22|90.92|92.23|90.93|92.18|90.88|9
1655207450000|2022-06-14 11:50:50|92.21|90.91|92.13|90.83|92.22|90.92|92.13|90.83|12
1655207460000|2022-06-14 11:51:00|92.16|90.86|92.16|90.86|92.16|90.86|92.15|90.85|3
1655207470000|2022-06-14 11:51:10|92.15|90.85|92.14|90.84|92.15|90.85|92.14|90.84|4
1655207480000|2022-06-14 11:51:20|92.17|90.87|92.15|90.85|92.17|90.87|92.1|90.8|10
1655207490000|2022-06-14 11:51:30|92.14|90.84|92.12|90.82|92.14|90.84|92.11|90.81|5
1655207500000|2022-06-14 11:51:40|92.11|90.81|92.05|90.75|92.11|90.81|92.05|90.75|6
1655207510000|2022-06-14 11:51:50|92.03|90.73|92.01|90.71|92.03|90.73|92.01|90.71|3
1655207520000|2022-06-14 11:52:00|92.02|90.72|91.95|90.65|92.02|90.72|91.92|90.62|12
1655207530000|2022-06-14 11:52:10|91.99|90.69|92.12|90.82|92.12|90.82|91.99|90.69|11
1655207540000|2022-06-14 11:52:20|92.13|90.83|92.06|90.76|92.13|90.83|92.06|90.76|6
1655207550000|2022-06-14 11:52:30|92.07|90.77|92.11|90.81|92.13|90.83|92.07|90.77|6
1655207560000|2022-06-14 11:52:40|92.1|90.8|92.12|90.82|92.12|90.82|92.1|90.8|2
1655207570000|2022-06-14 11:52:50|92.11|90.81|92.06|90.76|92.11|90.81|92.06|90.76|6
1655207580000|2022-06-14 11:53:00|92.05|90.75|92.04|90.74|92.06|90.76|92.04|90.74|3
1655207590000|2022-06-14 11:53:10|92.06|90.76|92.02|90.72|92.06|90.76|92.02|90.72|4
1655207600000|2022-06-14 11:53:20|92.03|90.73|92.2|90.9|92.21|90.91|92.03|90.73|10
1655207610000|2022-06-14 11:53:30|92.21|90.91|92.21|90.91|92.21|90.91|92.21|90.91|1
1655207620000|2022-06-14 11:53:40|92.18|90.88|92.15|90.85|92.18|90.88|92.14|90.84|5
1655207630000|2022-06-14 11:53:50|92.16|90.86|92.06|90.76|92.16|90.86|92.06|90.76|8
1655207640000|2022-06-14 11:54:00|92.13|90.83|92.14|90.84|92.14|90.84|92.11|90.81|4
1655207660000|2022-06-14 11:54:20|92.15|90.85|92.14|90.84|92.15|90.85|92.14|90.84|2
1655207670000|2022-06-14 11:54:30|92.15|90.85|92.12|90.82|92.15|90.85|92.12|90.82|4
1655207680000|2022-06-14 11:54:40|92.11|90.81|92.05|90.75|92.11|90.81|92.05|90.75|8
1655207690000|2022-06-14 11:54:50|92.04|90.74|92.04|90.74|92.05|90.75|92.04|90.74|7
1655207700000|2022-06-14 11:55:00|92.03|90.73|92.03|90.73|92.03|90.73|92.03|90.73|1
1655207710000|2022-06-14 11:55:10|92.04|90.74|92.02|90.72|92.04|90.74|92.02|90.72|3
1655207720000|2022-06-14 11:55:20|92.04|90.74|91.95|90.65|92.04|90.74|91.95|90.65|6
1655207730000|2022-06-14 11:55:30|92|90.7|92.1|90.8|92.1|90.8|92|90.7|9
1655207740000|2022-06-14 11:55:40|92.11|90.81|92.11|90.81|92.11|90.81|92.09|90.79|5
1655207750000|2022-06-14 11:55:50|92.15|90.85|92.12|90.82|92.15|90.85|92.12|90.82|3
1655207760000|2022-06-14 11:56:00|92.11|90.81|92.18|90.88|92.22|90.92|92.11|90.81|11
1655207770000|2022-06-14 11:56:10|92.17|90.87|92.16|90.86|92.22|90.92|92.15|90.85|10
1655207780000|2022-06-14 11:56:20|92.15|90.85|92.12|90.82|92.15|90.85|92.12|90.82|3
1655207790000|2022-06-14 11:56:30|92.13|90.83|92.14|90.84|92.14|90.84|92.13|90.83|2
1655207800000|2022-06-14 11:56:40|92.17|90.87|92.15|90.85|92.17|90.87|92.15|90.85|5
1655207810000|2022-06-14 11:56:50|92.14|90.84|92.05|90.75|92.14|90.84|92.04|90.74|6
1655207820000|2022-06-14 11:57:00|92.03|90.73|92.04|90.74|92.04|90.74|92.03|90.73|2
1655207830000|2022-06-14 11:57:10|92.15|90.85|92.22|90.92|92.22|90.92|92.15|90.85|10
1655207840000|2022-06-14 11:57:20|92.23|90.93|92.44|91.14|92.44|91.14|92.23|90.93|17
1655207850000|2022-06-14 11:57:30|92.42|91.12|92.35|91.05|92.42|91.12|92.35|91.05|10
1655207860000|2022-06-14 11:57:40|92.33|91.03|92.28|90.98|92.35|91.05|92.26|90.96|9
1655207870000|2022-06-14 11:57:50|92.26|90.96|92.28|90.98|92.3|91|92.24|90.94|8
1655207880000|2022-06-14 11:58:00|92.29|90.99|92.33|91.03|92.33|91.03|92.29|90.99|5
1655207890000|2022-06-14 11:58:10|92.32|91.02|92.34|91.04|92.34|91.04|92.31|91.01|4
1655207900000|2022-06-14 11:58:20|92.33|91.03|92.33|91.03|92.34|91.04|92.32|91.02|4
1655207910000|2022-06-14 11:58:30|92.34|91.04|92.44|91.14|92.5|91.2|92.34|91.04|13
1655207920000|2022-06-14 11:58:40|92.49|91.19|92.46|91.16|92.51|91.21|92.46|91.16|9
1655207930000|2022-06-14 11:58:50|92.47|91.17|92.42|91.12|92.47|91.17|92.37|91.07|8
1655207940000|2022-06-14 11:59:00|92.43|91.13|92.43|91.13|92.45|91.15|92.43|91.13|4
1655207950000|2022-06-14 11:59:10|92.44|91.14|92.36|91.06|92.45|91.15|92.36|91.06|8
1655207960000|2022-06-14 11:59:20|92.35|91.05|92.33|91.03|92.35|91.05|92.33|91.03|3
1655208000000|2022-06-14 12:00:00|92.34|91.04|92.34|91.04|92.47|91.17|92.34|91.04|16
1655208010000|2022-06-14 12:00:10|92.33|91.03|92.33|91.03|92.34|91.04|92.24|90.94|12
1655208020000|2022-06-14 12:00:20|92.32|91.02|92.23|90.93|92.33|91.03|92.23|90.93|10
1655208030000|2022-06-14 12:00:30|92.25|90.95|92.25|90.95|92.25|90.95|92.24|90.94|5
1655208040000|2022-06-14 12:00:40|92.26|90.96|92.24|90.94|92.26|90.96|92.23|90.93|5
1655208050000|2022-06-14 12:00:50|92.25|90.95|92.26|90.96|92.26|90.96|92.24|90.94|6
1655208060000|2022-06-14 12:01:00|92.24|90.94|92.41|91.11|92.43|91.13|92.24|90.94|17
1655208070000|2022-06-14 12:01:10|92.42|91.12|92.43|91.13|92.45|91.15|92.42|91.12|9
1655208080000|2022-06-14 12:01:20|92.44|91.14|92.52|91.22|92.52|91.22|92.44|91.14|9
1655208090000|2022-06-14 12:01:30|92.51|91.21|92.47|91.17|92.51|91.21|92.45|91.15|10
1655208100000|2022-06-14 12:01:40|92.5|91.2|92.47|91.17|92.5|91.2|92.46|91.16|8
1655208110000|2022-06-14 12:01:50|92.48|91.18|92.47|91.17|92.48|91.18|92.45|91.15|7
1655208120000|2022-06-14 12:02:00|92.48|91.18|92.57|91.27|92.57|91.27|92.46|91.16|11
1655208130000|2022-06-14 12:02:10|92.56|91.26|92.74|91.44|92.74|91.44|92.54|91.24|16
1655208140000|2022-06-14 12:02:20|92.76|91.46|92.78|91.48|92.83|91.53|92.75|91.45|19
1655208150000|2022-06-14 12:02:30|92.75|91.45|92.74|91.44|92.77|91.47|92.74|91.44|8
1655208160000|2022-06-14 12:02:40|92.75|91.45|92.76|91.46|92.76|91.46|92.74|91.44|4
1655208170000|2022-06-14 12:02:50|92.78|91.48|92.84|91.54|92.9|91.6|92.78|91.48|10
1655208180000|2022-06-14 12:03:00|92.85|91.55|92.86|91.56|92.86|91.56|92.85|91.55|4
1655208190000|2022-06-14 12:03:10|92.85|91.55|92.85|91.55|92.86|91.56|92.84|91.54|7
1655208200000|2022-06-14 12:03:20|92.84|91.54|92.85|91.55|92.85|91.55|92.84|91.54|4
1655208210000|2022-06-14 12:03:30|92.84|91.54|92.85|91.55|92.86|91.56|92.84|91.54|5
1655208220000|2022-06-14 12:03:40|92.86|91.56|92.85|91.55|92.86|91.56|92.83|91.53|6
1655208230000|2022-06-14 12:03:50|92.84|91.54|92.94|91.64|92.95|91.65|92.83|91.53|8
1655208240000|2022-06-14 12:04:00|92.95|91.65|92.82|91.52|92.95|91.65|92.82|91.52|10
1655208250000|2022-06-14 12:04:10|92.79|91.49|92.73|91.43|92.79|91.49|92.73|91.43|7
1655208260000|2022-06-14 12:04:20|92.7|91.4|92.62|91.32|92.7|91.4|92.61|91.31|16
1655208280000|2022-06-14 12:04:40|92.61|91.31|92.54|91.24|92.61|91.31|92.53|91.23|11
1655208290000|2022-06-14 12:04:50|92.53|91.23|92.52|91.22|92.53|91.23|92.52|91.22|4
1655208300000|2022-06-14 12:05:00|92.45|91.15|92.52|91.22|92.52|91.22|92.45|91.15|7
1655208310000|2022-06-14 12:05:10|92.53|91.23|92.59|91.29|92.59|91.29|92.53|91.23|3
1655208320000|2022-06-14 12:05:20|92.64|91.34|92.63|91.33|92.64|91.34|92.63|91.33|2
1655208330000|2022-06-14 12:05:30|92.62|91.32|92.57|91.27|92.62|91.32|92.54|91.24|11
1655208340000|2022-06-14 12:05:40|92.59|91.29|92.58|91.28|92.59|91.29|92.58|91.28|2
1655208350000|2022-06-14 12:05:50|92.63|91.33|92.63|91.33|92.63|91.33|92.63|91.33|1
1655208370000|2022-06-14 12:06:10|92.64|91.34|92.62|91.32|92.64|91.34|92.62|91.32|3
1655208380000|2022-06-14 12:06:20|92.63|91.33|92.63|91.33|92.63|91.33|92.63|91.33|1
1655208400000|2022-06-14 12:06:40|92.62|91.32|92.51|91.21|92.63|91.33|92.48|91.18|9
1655208410000|2022-06-14 12:06:50|92.5|91.2|92.61|91.31|92.62|91.32|92.5|91.2|7
1655208420000|2022-06-14 12:07:00|92.64|91.34|92.57|91.27|92.64|91.34|92.57|91.27|6
1655208430000|2022-06-14 12:07:10|92.55|91.25|92.55|91.25|92.59|91.29|92.55|91.25|8
1655208440000|2022-06-14 12:07:20|92.54|91.24|92.54|91.24|92.54|91.24|92.54|91.24|1
1655208450000|2022-06-14 12:07:30|92.53|91.23|92.44|91.14|92.53|91.23|92.43|91.13|8
1655208460000|2022-06-14 12:07:40|92.43|91.13|92.43|91.13|92.44|91.14|92.39|91.09|7
1655208470000|2022-06-14 12:07:50|92.44|91.14|92.42|91.12|92.44|91.14|92.4|91.1|9
1655208480000|2022-06-14 12:08:00|92.41|91.11|92.34|91.04|92.41|91.11|92.34|91.04|17
1655208490000|2022-06-14 12:08:10|92.35|91.05|92.33|91.03|92.35|91.05|92.33|91.03|7
1655208500000|2022-06-14 12:08:20|92.32|91.02|92.31|91.01|92.32|91.02|92.31|91.01|2
1655208510000|2022-06-14 12:08:30|92.3|91|92.29|90.99|92.31|91.01|92.27|90.97|5
1655208520000|2022-06-14 12:08:40|92.27|90.97|92.23|90.93|92.29|90.99|92.23|90.93|7
1655208530000|2022-06-14 12:08:50|92.22|90.92|92.23|90.93|92.23|90.93|92.22|90.92|2
1655208540000|2022-06-14 12:09:00|92.24|90.94|92.3|91|92.31|91.01|92.23|90.93|8
1655208550000|2022-06-14 12:09:10|92.33|91.03|92.26|90.96|92.33|91.03|92.26|90.96|6
1655208560000|2022-06-14 12:09:20|92.25|90.95|92.28|90.98|92.28|90.98|92.24|90.94|5
1655208570000|2022-06-14 12:09:30|92.27|90.97|92.26|90.96|92.32|91.02|92.26|90.96|7
1655208580000|2022-06-14 12:09:40|92.25|90.95|92.25|90.95|92.26|90.96|92.25|90.95|5
1655208590000|2022-06-14 12:09:50|92.23|90.93|92.24|90.94|92.25|90.95|92.23|90.93|3
1655208600000|2022-06-14 12:10:00|92.23|90.93|92.15|90.85|92.24|90.94|92.15|90.85|13
1655208610000|2022-06-14 12:10:10|92.14|90.84|92.14|90.84|92.15|90.85|92.13|90.83|4
1655208620000|2022-06-14 12:10:20|92.13|90.83|92.13|90.83|92.13|90.83|92.13|90.83|1
1655208630000|2022-06-14 12:10:30|92.12|90.82|92.13|90.83|92.14|90.84|92.12|90.82|7
1655208640000|2022-06-14 12:10:40|92.12|90.82|92.12|90.82|92.14|90.84|92.12|90.82|4
1655208650000|2022-06-14 12:10:50|92.13|90.83|92.13|90.83|92.13|90.83|92.13|90.83|1
1655208660000|2022-06-14 12:11:00|92.15|90.85|92.22|90.92|92.22|90.92|92.15|90.85|4
1655208670000|2022-06-14 12:11:10|92.24|90.94|92.2|90.9|92.24|90.94|92.2|90.9|4
1655208680000|2022-06-14 12:11:20|92.19|90.89|92.14|90.84|92.19|90.89|92.14|90.84|7
1655208690000|2022-06-14 12:11:30|92.22|90.92|92.23|90.93|92.23|90.93|92.2|90.9|3
1655208700000|2022-06-14 12:11:40|92.22|90.92|92.15|90.85|92.22|90.92|92.15|90.85|8
1655208710000|2022-06-14 12:11:50|92.14|90.84|92.14|90.84|92.14|90.84|92.14|90.84|1
1655208720000|2022-06-14 12:12:00|92.15|90.85|92.15|90.85|92.15|90.85|92.13|90.83|4
1655208730000|2022-06-14 12:12:10|92.13|90.83|92.18|90.88|92.2|90.9|92.13|90.83|9
1655208740000|2022-06-14 12:12:20|92.17|90.87|92.17|90.87|92.17|90.87|92.17|90.87|1
1655208750000|2022-06-14 12:12:30|92.22|90.92|92.13|90.83|92.22|90.92|92.13|90.83|12
1655208760000|2022-06-14 12:12:40|92.12|90.82|92.13|90.83|92.13|90.83|92.1|90.8|6
1655208770000|2022-06-14 12:12:50|92.12|90.82|92.14|90.84|92.14|90.84|92.11|90.81|4
1655208790000|2022-06-14 12:13:10|92.13|90.83|92.13|90.83|92.14|90.84|92.13|90.83|3
1655208800000|2022-06-14 12:13:20|92.14|90.84|92.13|90.83|92.14|90.84|92.13|90.83|2
1655208810000|2022-06-14 12:13:30|92.12|90.82|92.21|90.91|92.21|90.91|92.12|90.82|6
1655208820000|2022-06-14 12:13:40|92.23|90.93|92.23|90.93|92.23|90.93|92.23|90.93|1
1655208830000|2022-06-14 12:13:50|92.24|90.94|92.25|90.95|92.25|90.95|92.18|90.88|5
1655208840000|2022-06-14 12:14:00|92.24|90.94|92.23|90.93|92.24|90.94|92.23|90.93|2
1655208850000|2022-06-14 12:14:10|92.24|90.94|92.24|90.94|92.26|90.96|92.23|90.93|6
1655208860000|2022-06-14 12:14:20|92.25|90.95|92.26|90.96|92.28|90.98|92.25|90.95|3
1655208870000|2022-06-14 12:14:30|92.28|90.98|92.26|90.96|92.28|90.98|92.26|90.96|3
1655208880000|2022-06-14 12:14:40|92.28|90.98|92.24|90.94|92.28|90.98|92.24|90.94|7
1655208900000|2022-06-14 12:15:00|92.25|90.95|92.15|90.85|92.25|90.95|92.15|90.85|11
1655208910000|2022-06-14 12:15:10|92.12|90.82|91.96|90.66|92.12|90.82|91.96|90.66|14
1655208920000|2022-06-14 12:15:20|91.95|90.65|91.93|90.63|91.96|90.66|91.93|90.63|5
1655208930000|2022-06-14 12:15:30|91.96|90.66|91.92|90.62|91.96|90.66|91.91|90.61|6
1655208940000|2022-06-14 12:15:40|91.91|90.61|91.83|90.53|91.91|90.61|91.83|90.53|4
1655208950000|2022-06-14 12:15:50|91.84|90.54|91.94|90.64|91.95|90.65|91.83|90.53|8
1655208960000|2022-06-14 12:16:00|91.95|90.65|91.88|90.58|91.95|90.65|91.88|90.58|5
1655208970000|2022-06-14 12:16:10|91.87|90.57|91.85|90.55|91.87|90.57|91.84|90.54|9
1655208980000|2022-06-14 12:16:20|91.86|90.56|91.93|90.63|91.93|90.63|91.84|90.54|7
1655208990000|2022-06-14 12:16:30|91.92|90.62|91.87|90.57|91.93|90.63|91.86|90.56|6
1655209000000|2022-06-14 12:16:40|91.9|90.6|91.78|90.48|91.9|90.6|91.76|90.46|15
1655209010000|2022-06-14 12:16:50|91.75|90.45|91.84|90.54|91.84|90.54|91.75|90.45|11
1655209020000|2022-06-14 12:17:00|91.83|90.53|91.83|90.53|91.83|90.53|91.82|90.52|3
1655209030000|2022-06-14 12:17:10|91.85|90.55|91.75|90.45|91.85|90.55|91.75|90.45|8
1655209040000|2022-06-14 12:17:20|91.8|90.5|91.81|90.51|91.83|90.53|91.8|90.5|6
1655209050000|2022-06-14 12:17:30|91.89|90.59|91.96|90.66|91.98|90.68|91.89|90.59|7
1655209060000|2022-06-14 12:17:40|91.95|90.65|91.96|90.66|91.96|90.66|91.95|90.65|2
1655209070000|2022-06-14 12:17:50|91.93|90.63|91.86|90.56|91.93|90.63|91.86|90.56|5
1655209080000|2022-06-14 12:18:00|91.89|90.59|91.94|90.64|91.94|90.64|91.87|90.57|7
1655209090000|2022-06-14 12:18:10|91.95|90.65|91.94|90.64|91.96|90.66|91.94|90.64|3
1655209100000|2022-06-14 12:18:20|91.97|90.67|91.94|90.64|91.97|90.67|91.94|90.64|4
1655209120000|2022-06-14 12:18:40|91.95|90.65|91.94|90.64|91.95|90.65|91.94|90.64|2
1655209130000|2022-06-14 12:18:50|91.95|90.65|92.03|90.73|92.04|90.74|91.94|90.64|7
1655209140000|2022-06-14 12:19:00|92.05|90.75|92.05|90.75|92.05|90.75|92.04|90.74|3
1655209150000|2022-06-14 12:19:10|92.07|90.77|92.04|90.74|92.07|90.77|92.04|90.74|6
1655209160000|2022-06-14 12:19:20|92.06|90.76|91.97|90.67|92.08|90.78|91.97|90.67|11
1655209170000|2022-06-14 12:19:30|91.95|90.65|91.96|90.66|91.98|90.68|91.95|90.65|4
1655209180000|2022-06-14 12:19:40|91.95|90.65|91.94|90.64|91.95|90.65|91.94|90.64|2
1655209190000|2022-06-14 12:19:50|91.96|90.66|91.95|90.65|91.96|90.66|91.95|90.65|2
1655209200000|2022-06-14 12:20:00|91.96|90.66|91.94|90.64|91.96|90.66|91.94|90.64|3
1655209210000|2022-06-14 12:20:10|91.89|90.59|91.86|90.56|91.95|90.65|91.86|90.56|14
1655209220000|2022-06-14 12:20:20|91.85|90.55|91.84|90.54|91.85|90.55|91.83|90.53|4
1655209230000|2022-06-14 12:20:30|91.86|90.56|91.84|90.54|91.86|90.56|91.83|90.53|5
1655209240000|2022-06-14 12:20:40|91.85|90.55|91.95|90.65|91.95|90.65|91.85|90.55|4
1655209250000|2022-06-14 12:20:50|91.94|90.64|91.94|90.64|91.94|90.64|91.94|90.64|1
1655209260000|2022-06-14 12:21:00|91.95|90.65|91.96|90.66|91.96|90.66|91.95|90.65|2
1655209270000|2022-06-14 12:21:10|91.97|90.67|92.02|90.72|92.03|90.73|91.97|90.67|4
1655209280000|2022-06-14 12:21:20|91.99|90.69|92.03|90.73|92.04|90.74|91.97|90.67|5
1655209290000|2022-06-14 12:21:30|92.02|90.72|92.02|90.72|92.02|90.72|92.02|90.72|1
1655209300000|2022-06-14 12:21:40|92.03|90.73|92.02|90.72|92.03|90.73|92.02|90.72|4
1655209310000|2022-06-14 12:21:50|92.03|90.73|92.03|90.73|92.03|90.73|92.03|90.73|1
1655209320000|2022-06-14 12:22:00|91.97|90.67|91.93|90.63|91.98|90.68|91.92|90.62|11
1655209330000|2022-06-14 12:22:10|91.94|90.64|91.93|90.63|91.95|90.65|91.93|90.63|4
1655209340000|2022-06-14 12:22:20|91.94|90.64|91.93|90.63|91.95|90.65|91.93|90.63|3
1655209350000|2022-06-14 12:22:30|91.95|90.65|91.92|90.62|91.96|90.66|91.92|90.62|4
1655209360000|2022-06-14 12:22:40|91.93|90.63|91.84|90.54|91.93|90.63|91.84|90.54|8
1655209370000|2022-06-14 12:22:50|91.83|90.53|91.93|90.63|91.94|90.64|91.83|90.53|5
1655209390000|2022-06-14 12:23:10|91.92|90.62|91.92|90.62|91.92|90.62|91.92|90.62|1
1655209400000|2022-06-14 12:23:20|91.94|90.64|91.93|90.63|91.94|90.64|91.93|90.63|2
1655209460000|2022-06-14 12:24:20|91.98|90.68|92.01|90.71|92.03|90.73|91.97|90.67|7
1655209470000|2022-06-14 12:24:30|92.03|90.73|92.04|90.74|92.04|90.74|92.03|90.73|2
1655209480000|2022-06-14 12:24:40|92.03|90.73|92.03|90.73|92.03|90.73|92.03|90.73|1
1655209490000|2022-06-14 12:24:50|92.02|90.72|91.94|90.64|92.02|90.72|91.94|90.64|4
1655209500000|2022-06-14 12:25:00|91.93|90.63|91.75|90.45|91.93|90.63|91.75|90.45|13
1655209510000|2022-06-14 12:25:10|91.76|90.46|91.62|90.32|91.76|90.46|91.62|90.32|9
1655209520000|2022-06-14 12:25:20|91.59|90.29|91.29|89.99|91.6|90.3|91.29|89.99|23
1655209530000|2022-06-14 12:25:30|91.28|89.98|91.42|90.12|91.42|90.12|91.27|89.97|8
1655209540000|2022-06-14 12:25:40|91.4|90.1|91.36|90.06|91.4|90.1|91.36|90.06|4
1655209550000|2022-06-14 12:25:50|91.37|90.07|91.4|90.1|91.4|90.1|91.37|90.07|2
1655209560000|2022-06-14 12:26:00|91.39|90.09|91.27|89.97|91.39|90.09|91.27|89.97|6
1655209570000|2022-06-14 12:26:10|91.24|89.94|91.38|90.08|91.39|90.09|91.24|89.94|10
1655209580000|2022-06-14 12:26:20|91.43|90.13|91.29|89.99|91.43|90.13|91.29|89.99|9
1655209590000|2022-06-14 12:26:30|91.28|89.98|91.31|90.01|91.33|90.03|91.26|89.96|17
1655209600000|2022-06-14 12:26:40|91.34|90.04|91.32|90.02|91.34|90.04|91.32|90.02|3
1655209610000|2022-06-14 12:26:50|91.33|90.03|91.39|90.09|91.4|90.1|91.33|90.03|4
1655209620000|2022-06-14 12:27:00|91.38|90.08|91.35|90.05|91.38|90.08|91.35|90.05|3
1655209630000|2022-06-14 12:27:10|91.34|90.04|91.26|89.96|91.34|90.04|91.24|89.94|9
1655209640000|2022-06-14 12:27:20|91.27|89.97|91.27|89.97|91.33|90.03|91.27|89.97|14
1655209650000|2022-06-14 12:27:30|91.26|89.96|91.32|90.02|91.32|90.02|91.25|89.95|6
1655209660000|2022-06-14 12:27:40|91.31|90.01|91.29|89.99|91.34|90.04|91.29|89.99|7
1655209670000|2022-06-14 12:27:50|91.3|90|91.3|90|91.3|90|91.3|90|1
1655209690000|2022-06-14 12:28:10|91.33|90.03|91.28|89.98|91.33|90.03|91.28|89.98|5
1655209700000|2022-06-14 12:28:20|91.29|89.99|91.24|89.94|91.29|89.99|91.24|89.94|6
1655209710000|2022-06-14 12:28:30|91.26|89.96|91.29|89.99|91.29|89.99|91.26|89.96|3
1655209720000|2022-06-14 12:28:40|91.35|90.05|91.47|90.17|91.51|90.21|91.35|90.05|6
1655209730000|2022-06-14 12:28:50|91.49|90.19|91.48|90.18|91.49|90.19|91.48|90.18|2
1655209740000|2022-06-14 12:29:00|91.46|90.16|91.46|90.16|91.46|90.16|91.46|90.16|1
1655209750000|2022-06-14 12:29:10|91.5|90.2|91.54|90.24|91.55|90.25|91.5|90.2|3
1655209760000|2022-06-14 12:29:20|91.59|90.29|91.56|90.26|91.6|90.3|91.56|90.26|5
1655209790000|2022-06-14 12:29:50|91.55|90.25|91.46|90.16|91.55|90.25|91.46|90.16|8
1655209800000|2022-06-14 12:30:00|91.47|90.17|91.9|90.6|91.9|90.6|91.47|90.17|16
1655209810000|2022-06-14 12:30:10|91.97|90.67|91.84|90.54|91.98|90.68|91.84|90.54|9
1655209820000|2022-06-14 12:30:20|91.86|90.56|91.86|90.56|91.87|90.57|91.84|90.54|9
1655209830000|2022-06-14 12:30:30|91.85|90.55|92|90.7|92.01|90.71|91.85|90.55|7
1655209840000|2022-06-14 12:30:40|92.01|90.71|92.06|90.76|92.13|90.83|92.01|90.71|11
1655209850000|2022-06-14 12:30:50|92.05|90.75|91.97|90.67|92.05|90.75|91.97|90.67|5
1655209860000|2022-06-14 12:31:00|91.99|90.69|92.06|90.76|92.06|90.76|91.99|90.69|4
1655209870000|2022-06-14 12:31:10|92.1|90.8|92.27|90.97|92.34|91.04|92.09|90.79|16
1655209880000|2022-06-14 12:31:20|92.28|90.98|92.32|91.02|92.35|91.05|92.28|90.98|9
1655209890000|2022-06-14 12:31:30|92.33|91.03|92.46|91.16|92.52|91.22|92.33|91.03|11
1655209900000|2022-06-14 12:31:40|92.44|91.14|92.35|91.05|92.44|91.14|92.35|91.05|10
1655209910000|2022-06-14 12:31:50|92.34|91.04|92.24|90.94|92.35|91.05|92.24|90.94|9
1655209920000|2022-06-14 12:32:00|92.29|90.99|92.46|91.16|92.49|91.19|92.28|90.98|12
1655209930000|2022-06-14 12:32:10|92.45|91.15|92.41|91.11|92.45|91.15|92.37|91.07|10
1655209940000|2022-06-14 12:32:20|92.42|91.12|92.54|91.24|92.61|91.31|92.42|91.12|23
1655209950000|2022-06-14 12:32:30|92.51|91.21|92.85|91.55|92.85|91.55|92.5|91.2|16
1655209960000|2022-06-14 12:32:40|92.84|91.54|92.7|91.4|92.94|91.64|92.7|91.4|19
1655209970000|2022-06-14 12:32:50|92.83|91.53|92.81|91.51|92.87|91.57|92.75|91.45|15
1655209980000|2022-06-14 12:33:00|92.8|91.5|92.76|91.46|92.94|91.64|92.76|91.46|18
1655209990000|2022-06-14 12:33:10|92.75|91.45|92.73|91.43|92.79|91.49|92.73|91.43|7
1655210000000|2022-06-14 12:33:20|92.77|91.47|92.77|91.47|92.82|91.52|92.77|91.47|8
1655210010000|2022-06-14 12:33:30|92.76|91.46|92.79|91.49|92.83|91.53|92.76|91.46|6
1655210020000|2022-06-14 12:33:40|92.76|91.46|92.75|91.45|92.76|91.46|92.75|91.45|4
1655210030000|2022-06-14 12:33:50|92.8|91.5|92.75|91.45|92.8|91.5|92.75|91.45|7
1655210040000|2022-06-14 12:34:00|92.79|91.49|92.86|91.56|92.95|91.65|92.78|91.48|12
1655210050000|2022-06-14 12:34:10|92.91|91.61|92.86|91.56|92.91|91.61|92.86|91.56|6
1655210060000|2022-06-14 12:34:20|92.88|91.58|92.86|91.56|92.88|91.58|92.86|91.56|2
1655210070000|2022-06-14 12:34:30|92.84|91.54|92.84|91.54|92.86|91.56|92.84|91.54|3
1655210080000|2022-06-14 12:34:40|92.88|91.58|92.95|91.65|92.95|91.65|92.88|91.58|4
1655210090000|2022-06-14 12:34:50|92.93|91.63|92.88|91.58|92.93|91.63|92.87|91.57|6
1655210100000|2022-06-14 12:35:00|92.86|91.56|92.86|91.56|92.86|91.56|92.86|91.56|1
1655210110000|2022-06-14 12:35:10|92.88|91.58|92.87|91.57|92.92|91.62|92.85|91.55|6
1655210120000|2022-06-14 12:35:20|92.9|91.6|92.85|91.55|92.91|91.61|92.85|91.55|4
1655210130000|2022-06-14 12:35:30|92.89|91.59|92.74|91.44|92.89|91.59|92.74|91.44|9
1655210140000|2022-06-14 12:35:40|92.75|91.45|92.6|91.3|92.76|91.46|92.57|91.27|16
1655210150000|2022-06-14 12:35:50|92.56|91.26|92.58|91.28|92.58|91.28|92.54|91.24|11
1655210160000|2022-06-14 12:36:00|92.61|91.31|92.86|91.56|92.86|91.56|92.61|91.31|10
1655210170000|2022-06-14 12:36:10|92.85|91.55|93|91.7|93|91.7|92.85|91.55|11
1655210180000|2022-06-14 12:36:20|93.02|91.72|92.99|91.69|93.02|91.72|92.96|91.66|8
1655210190000|2022-06-14 12:36:30|92.96|91.66|93.02|91.72|93.02|91.72|92.96|91.66|5
1655210200000|2022-06-14 12:36:40|93.03|91.73|93.03|91.73|93.04|91.74|93.03|91.73|3
1655210210000|2022-06-14 12:36:50|93.04|91.74|93.2|91.9|93.2|91.9|93.03|91.73|11
1655210220000|2022-06-14 12:37:00|93.23|91.93|93.35|92.05|93.45|92.15|93.23|91.93|18
1655210230000|2022-06-14 12:37:10|93.34|92.04|93.34|92.04|93.35|92.05|93.29|91.99|7
1655210240000|2022-06-14 12:37:20|93.37|92.07|93.35|92.05|93.37|92.07|93.34|92.04|5
1655210250000|2022-06-14 12:37:30|93.36|92.06|93.37|92.07|93.41|92.11|93.33|92.03|13
1655210260000|2022-06-14 12:37:40|93.36|92.06|93.35|92.05|93.36|92.06|93.24|91.94|15
1655210270000|2022-06-14 12:37:50|93.36|92.06|93.43|92.13|93.43|92.13|93.35|92.05|8
1655210280000|2022-06-14 12:38:00|93.42|92.12|93.41|92.11|93.57|92.27|93.36|92.06|20
1655210290000|2022-06-14 12:38:10|93.42|92.12|93.38|92.08|93.43|92.13|93.37|92.07|9
1655210300000|2022-06-14 12:38:20|93.37|92.07|93.26|91.96|93.38|92.08|93.26|91.96|9
1655210310000|2022-06-14 12:38:30|93.27|91.97|93.25|91.95|93.27|91.97|93.24|91.94|13
1655210320000|2022-06-14 12:38:40|93.26|91.96|93.23|91.93|93.27|91.97|93.23|91.93|11
1655210330000|2022-06-14 12:38:50|93.22|91.92|93.37|92.07|93.37|92.07|93.16|91.86|10
1655210340000|2022-06-14 12:39:00|93.36|92.06|93.25|91.95|93.38|92.08|93.25|91.95|11
1655210350000|2022-06-14 12:39:10|93.27|91.97|93.26|91.96|93.27|91.97|93.26|91.96|2
1655210360000|2022-06-14 12:39:20|93.24|91.94|93.24|91.94|93.27|91.97|93.24|91.94|6
1655210400000|2022-06-14 12:40:00|93.23|91.93|93.22|91.92|93.25|91.95|93.22|91.92|4
1655210410000|2022-06-14 12:40:10|93.24|91.94|93.33|92.03|93.33|92.03|93.24|91.94|5
1655210420000|2022-06-14 12:40:20|93.34|92.04|93.35|92.05|93.37|92.07|93.34|92.04|7
1655210430000|2022-06-14 12:40:30|93.34|92.04|93.34|92.04|93.34|92.04|93.34|92.04|1
1655210440000|2022-06-14 12:40:40|93.33|92.03|93.24|91.94|93.33|92.03|93.24|91.94|7
1655210450000|2022-06-14 12:40:50|93.28|91.98|93.36|92.06|93.36|92.06|93.28|91.98|4
1655210460000|2022-06-14 12:41:00|93.41|92.11|93.36|92.06|93.42|92.12|93.35|92.05|12
1655210470000|2022-06-14 12:41:10|93.41|92.11|93.63|92.33|93.63|92.33|93.41|92.11|9
1655210480000|2022-06-14 12:41:20|93.64|92.34|94.16|92.86|94.16|92.86|93.64|92.34|16
1655210490000|2022-06-14 12:41:30|94.15|92.85|94.05|92.75|94.15|92.85|93.94|92.64|28
1655210500000|2022-06-14 12:41:40|94.04|92.74|93.94|92.64|94.04|92.74|93.91|92.61|19
1655210510000|2022-06-14 12:41:50|93.93|92.63|93.97|92.67|93.97|92.67|93.91|92.61|10
1655210520000|2022-06-14 12:42:00|93.94|92.64|94.04|92.74|94.07|92.77|93.91|92.61|19
1655210530000|2022-06-14 12:42:10|94.03|92.73|93.96|92.66|94.04|92.74|93.96|92.66|16
1655210540000|2022-06-14 12:42:20|93.95|92.65|93.93|92.63|93.98|92.68|93.91|92.61|10
1655210550000|2022-06-14 12:42:30|93.95|92.65|93.91|92.61|93.96|92.66|93.91|92.61|7
1655210560000|2022-06-14 12:42:40|93.93|92.63|93.79|92.49|93.93|92.63|93.79|92.49|7
1655210570000|2022-06-14 12:42:50|93.81|92.51|93.77|92.47|93.81|92.51|93.77|92.47|5
1655210580000|2022-06-14 12:43:00|93.76|92.46|93.72|92.42|93.76|92.46|93.71|92.41|8
1655210590000|2022-06-14 12:43:10|93.73|92.43|93.75|92.45|93.77|92.47|93.73|92.43|6
1655210600000|2022-06-14 12:43:20|93.74|92.44|93.59|92.29|93.78|92.48|93.59|92.29|11
1655210610000|2022-06-14 12:43:30|93.57|92.27|93.55|92.25|93.58|92.28|93.55|92.25|5
1655210620000|2022-06-14 12:43:40|93.57|92.27|93.46|92.16|93.57|92.27|93.46|92.16|10
1655210630000|2022-06-14 12:43:50|93.47|92.17|93.39|92.09|93.47|92.17|93.39|92.09|11
1655210640000|2022-06-14 12:44:00|93.41|92.11|93.37|92.07|93.41|92.11|93.37|92.07|3
1655210650000|2022-06-14 12:44:10|93.36|92.06|93.36|92.06|93.38|92.08|93.36|92.06|4
1655210660000|2022-06-14 12:44:20|93.37|92.07|93.43|92.13|93.43|92.13|93.34|92.04|9
1655210670000|2022-06-14 12:44:30|93.42|92.12|93.44|92.14|93.44|92.14|93.37|92.07|8
1655210680000|2022-06-14 12:44:40|93.43|92.13|93.36|92.06|93.45|92.15|93.36|92.06|10
1655210690000|2022-06-14 12:44:50|93.35|92.05|93.35|92.05|93.35|92.05|93.26|91.96|11
1655210700000|2022-06-14 12:45:00|93.38|92.08|93.32|92.02|93.38|92.08|93.26|91.96|11
1655210710000|2022-06-14 12:45:10|93.36|92.06|93.33|92.03|93.44|92.14|93.3|92|14
1655210720000|2022-06-14 12:45:20|93.35|92.05|93.34|92.04|93.35|92.05|93.34|92.04|2
1655210730000|2022-06-14 12:45:30|93.33|92.03|93.32|92.02|93.33|92.03|93.31|92.01|4
1655210740000|2022-06-14 12:45:40|93.34|92.04|93.48|92.18|93.48|92.18|93.34|92.04|14
1655210750000|2022-06-14 12:45:50|93.47|92.17|93.65|92.35|93.65|92.35|93.47|92.17|9
1655210760000|2022-06-14 12:46:00|93.64|92.34|93.55|92.25|93.64|92.34|93.55|92.25|10
1655210770000|2022-06-14 12:46:10|93.54|92.24|93.57|92.27|93.63|92.33|93.54|92.24|7
1655210780000|2022-06-14 12:46:20|93.56|92.26|93.59|92.29|93.59|92.29|93.55|92.25|7
1655210790000|2022-06-14 12:46:30|93.64|92.34|93.65|92.35|93.65|92.35|93.64|92.34|2
1655210800000|2022-06-14 12:46:40|93.66|92.36|93.77|92.47|93.8|92.5|93.66|92.36|11
1655210810000|2022-06-14 12:46:50|93.75|92.45|93.78|92.48|93.78|92.48|93.75|92.45|2
1655210820000|2022-06-14 12:47:00|93.83|92.53|93.88|92.58|93.93|92.63|93.83|92.53|22
1655210830000|2022-06-14 12:47:10|93.86|92.56|93.87|92.57|93.9|92.6|93.84|92.54|10
1655210840000|2022-06-14 12:47:20|93.86|92.56|93.83|92.53|93.86|92.56|93.79|92.49|8
1655210850000|2022-06-14 12:47:30|93.82|92.52|93.73|92.43|93.82|92.52|93.73|92.43|8
1655210860000|2022-06-14 12:47:40|93.72|92.42|93.58|92.28|93.72|92.42|93.58|92.28|12
1655210870000|2022-06-14 12:47:50|93.57|92.27|93.54|92.24|93.57|92.27|93.54|92.24|5
1655210880000|2022-06-14 12:48:00|93.53|92.23|93.51|92.21|93.55|92.25|93.51|92.21|8
1655210890000|2022-06-14 12:48:10|93.54|92.24|93.43|92.13|93.54|92.24|93.42|92.12|12
1655210900000|2022-06-14 12:48:20|93.42|92.12|93.33|92.03|93.43|92.13|93.33|92.03|8
1655210910000|2022-06-14 12:48:30|93.35|92.05|93.27|91.97|93.35|92.05|93.27|91.97|6
1655210920000|2022-06-14 12:48:40|93.24|91.94|93.23|91.93|93.25|91.95|93.23|91.93|4
1655210930000|2022-06-14 12:48:50|93.24|91.94|93.23|91.93|93.24|91.94|93.23|91.93|2
1655210940000|2022-06-14 12:49:00|93.22|91.92|93.14|91.84|93.22|91.92|93.14|91.84|7
1655210950000|2022-06-14 12:49:10|93.19|91.89|93.12|91.82|93.19|91.89|93.11|91.81|6
1655210960000|2022-06-14 12:49:20|93.11|91.81|93.08|91.78|93.14|91.84|93.06|91.76|8
1655210970000|2022-06-14 12:49:30|93.06|91.76|93.13|91.83|93.13|91.83|93.06|91.76|4
1655210980000|2022-06-14 12:49:40|93.12|91.82|93.04|91.74|93.12|91.82|93.04|91.74|7
1655210990000|2022-06-14 12:49:50|93.03|91.73|93.01|91.71|93.03|91.73|93.01|91.71|5
1655211000000|2022-06-14 12:50:00|93.03|91.73|93.07|91.77|93.07|91.77|93.02|91.72|10
1655211010000|2022-06-14 12:50:10|93.06|91.76|93.02|91.72|93.07|91.77|93.02|91.72|9
1655211020000|2022-06-14 12:50:20|93.01|91.71|92.86|91.56|93.01|91.71|92.84|91.54|15
1655211030000|2022-06-14 12:50:30|92.85|91.55|92.95|91.65|92.99|91.69|92.85|91.55|11
1655211040000|2022-06-14 12:50:40|92.97|91.67|92.94|91.64|92.97|91.67|92.93|91.63|8
1655211050000|2022-06-14 12:50:50|92.93|91.63|93.13|91.83|93.13|91.83|92.93|91.63|15
1655211060000|2022-06-14 12:51:00|93.12|91.82|93.13|91.83|93.13|91.83|93.07|91.77|7
1655211070000|2022-06-14 12:51:10|93.12|91.82|93.26|91.96|93.27|91.97|93.12|91.82|8
1655211080000|2022-06-14 12:51:20|93.25|91.95|93.24|91.94|93.26|91.96|93.24|91.94|5
1655211090000|2022-06-14 12:51:30|93.23|91.93|93.26|91.96|93.27|91.97|93.23|91.93|5
1655211100000|2022-06-14 12:51:40|93.25|91.95|93.25|91.95|93.27|91.97|93.25|91.95|5
1655211110000|2022-06-14 12:51:50|93.24|91.94|93.21|91.91|93.24|91.94|93.21|91.91|6
1655211120000|2022-06-14 12:52:00|93.22|91.92|93.16|91.86|93.22|91.92|93.12|91.82|10
1655211130000|2022-06-14 12:52:10|93.14|91.84|93.17|91.87|93.17|91.87|93.14|91.84|4
1655211140000|2022-06-14 12:52:20|93.16|91.86|93.16|91.86|93.16|91.86|93.16|91.86|1
1655211150000|2022-06-14 12:52:30|93.2|91.9|93.18|91.88|93.2|91.9|93.18|91.88|2
1655211160000|2022-06-14 12:52:40|93.17|91.87|93.22|91.92|93.22|91.92|93.16|91.86|4
1655211170000|2022-06-14 12:52:50|93.23|91.93|93.22|91.92|93.25|91.95|93.22|91.92|5
1655211180000|2022-06-14 12:53:00|93.23|91.93|93.36|92.06|93.37|92.07|93.23|91.93|7
1655211190000|2022-06-14 12:53:10|93.35|92.05|93.35|92.05|93.35|92.05|93.34|92.04|3
1655211200000|2022-06-14 12:53:20|93.37|92.07|93.37|92.07|93.37|92.07|93.36|92.06|5
1655211210000|2022-06-14 12:53:30|93.39|92.09|93.45|92.15|93.45|92.15|93.39|92.09|3
1655211220000|2022-06-14 12:53:40|93.44|92.14|93.37|92.07|93.44|92.14|93.35|92.05|8
1655211230000|2022-06-14 12:53:50|93.36|92.06|93.35|92.05|93.36|92.06|93.35|92.05|4
1655211240000|2022-06-14 12:54:00|93.34|92.04|93.34|92.04|93.34|92.04|93.33|92.03|3
1655211250000|2022-06-14 12:54:10|93.33|92.03|93.27|91.97|93.33|92.03|93.23|91.93|10
1655211260000|2022-06-14 12:54:20|93.26|91.96|93.26|91.96|93.27|91.97|93.26|91.96|3
1655211270000|2022-06-14 12:54:30|93.27|91.97|93.26|91.96|93.27|91.97|93.26|91.96|2
1655211280000|2022-06-14 12:54:40|93.25|91.95|93.25|91.95|93.28|91.98|93.25|91.95|4
1655211290000|2022-06-14 12:54:50|93.26|91.96|93.35|92.05|93.35|92.05|93.26|91.96|5
1655211300000|2022-06-14 12:55:00|93.37|92.07|93.37|92.07|93.45|92.15|93.37|92.07|8
1655211310000|2022-06-14 12:55:10|93.38|92.08|93.5|92.2|93.5|92.2|93.38|92.08|9
1655211320000|2022-06-14 12:55:20|93.51|92.21|93.56|92.26|93.6|92.3|93.51|92.21|13
1655211330000|2022-06-14 12:55:30|93.57|92.27|93.43|92.13|93.57|92.27|93.42|92.12|10
1655211340000|2022-06-14 12:55:40|93.42|92.12|93.41|92.11|93.42|92.12|93.4|92.1|4
1655211350000|2022-06-14 12:55:50|93.4|92.1|93.33|92.03|93.4|92.1|93.32|92.02|7
1655211360000|2022-06-14 12:56:00|93.32|92.02|93.26|91.96|93.32|92.02|93.26|91.96|7
1655211370000|2022-06-14 12:56:10|93.27|91.97|93.37|92.07|93.37|92.07|93.27|91.97|8
1655211380000|2022-06-14 12:56:20|93.36|92.06|93.32|92.02|93.36|92.06|93.32|92.02|4
1655211390000|2022-06-14 12:56:30|93.31|92.01|93.25|91.95|93.31|92.01|93.24|91.94|10
1655211410000|2022-06-14 12:56:50|93.23|91.93|93.24|91.94|93.24|91.94|93.21|91.91|5
1655211420000|2022-06-14 12:57:00|93.25|91.95|93.31|92.01|93.31|92.01|93.25|91.95|6
1655211430000|2022-06-14 12:57:10|93.3|92|93.24|91.94|93.32|92.02|93.23|91.93|14
1655211440000|2022-06-14 12:57:20|93.23|91.93|93.28|91.98|93.28|91.98|93.23|91.93|3
1655211450000|2022-06-14 12:57:30|93.29|91.99|93.35|92.05|93.39|92.09|93.29|91.99|12
1655211460000|2022-06-14 12:57:40|93.37|92.07|93.33|92.03|93.37|92.07|93.33|92.03|4
1655211470000|2022-06-14 12:57:50|93.32|92.02|93.32|92.02|93.32|92.02|93.32|92.02|1
1655211480000|2022-06-14 12:58:00|93.31|92.01|93.32|92.02|93.34|92.04|93.31|92.01|5
1655211490000|2022-06-14 12:58:10|93.31|92.01|93.33|92.03|93.34|92.04|93.3|92|6
1655211500000|2022-06-14 12:58:20|93.35|92.05|93.34|92.04|93.42|92.12|93.34|92.04|6
1655211510000|2022-06-14 12:58:30|93.35|92.05|93.35|92.05|93.35|92.05|93.35|92.05|1
1655211520000|2022-06-14 12:58:40|93.4|92.1|93.36|92.06|93.44|92.14|93.36|92.06|8
1655211530000|2022-06-14 12:58:50|93.35|92.05|93.35|92.05|93.39|92.09|93.35|92.05|8
1655211540000|2022-06-14 12:59:00|93.34|92.04|93.34|92.04|93.35|92.05|93.32|92.02|6
1655211550000|2022-06-14 12:59:10|93.33|92.03|93.37|92.07|93.37|92.07|93.32|92.02|6
1655211560000|2022-06-14 12:59:20|93.36|92.06|93.38|92.08|93.38|92.08|93.36|92.06|2
1655211570000|2022-06-14 12:59:30|93.37|92.07|93.3|92|93.37|92.07|93.28|91.98|6
1655211580000|2022-06-14 12:59:40|93.33|92.03|93.24|91.94|93.33|92.03|93.24|91.94|8
1655211590000|2022-06-14 12:59:50|93.26|91.96|93.24|91.94|93.26|91.96|93.24|91.94|3
1655211600000|2022-06-14 13:00:00|93.23|91.93|93.14|91.84|93.23|91.93|93.14|91.84|11
1655211610000|2022-06-14 13:00:10|93.13|91.83|93.17|91.87|93.19|91.89|93.13|91.83|6
1655211620000|2022-06-14 13:00:20|93.21|91.91|93.25|91.95|93.25|91.95|93.21|91.91|4
1655211630000|2022-06-14 13:00:30|93.27|91.97|93.41|92.11|93.42|92.12|93.26|91.96|10
1655211640000|2022-06-14 13:00:40|93.43|92.13|93.42|92.12|93.43|92.13|93.39|92.09|10
1655211650000|2022-06-14 13:00:50|93.44|92.14|93.49|92.19|93.5|92.2|93.44|92.14|5
1655211660000|2022-06-14 13:01:00|93.47|92.17|93.36|92.06|93.47|92.17|93.34|92.04|10
1655211670000|2022-06-14 13:01:10|93.41|92.11|93.33|92.03|93.41|92.11|93.32|92.02|9
1655211680000|2022-06-14 13:01:20|93.32|92.02|93.32|92.02|93.32|92.02|93.31|92.01|3
1655211690000|2022-06-14 13:01:30|93.31|92.01|93.24|91.94|93.31|92.01|93.24|91.94|11
1655211700000|2022-06-14 13:01:40|93.23|91.93|93.23|91.93|93.26|91.96|93.23|91.93|4
1655211710000|2022-06-14 13:01:50|93.24|91.94|93.33|92.03|93.33|92.03|93.24|91.94|8
1655211720000|2022-06-14 13:02:00|93.32|92.02|93.23|91.93|93.33|92.03|93.23|91.93|10
1655211730000|2022-06-14 13:02:10|93.24|91.94|93.32|92.02|93.32|92.02|93.24|91.94|7
1655211740000|2022-06-14 13:02:20|93.31|92.01|93.32|92.02|93.32|92.02|93.31|92.01|2
1655211770000|2022-06-14 13:02:50|93.35|92.05|93.34|92.04|93.35|92.05|93.34|92.04|2
1655211780000|2022-06-14 13:03:00|93.42|92.12|93.39|92.09|93.42|92.12|93.39|92.09|3
1655211790000|2022-06-14 13:03:10|93.41|92.11|93.39|92.09|93.41|92.11|93.38|92.08|5
1655211800000|2022-06-14 13:03:20|93.38|92.08|93.35|92.05|93.38|92.08|93.35|92.05|3
1655211810000|2022-06-14 13:03:30|93.34|92.04|93.33|92.03|93.34|92.04|93.33|92.03|2
1655211820000|2022-06-14 13:03:40|93.36|92.06|93.34|92.04|93.36|92.06|93.34|92.04|5
1655211830000|2022-06-14 13:03:50|93.33|92.03|93.32|92.02|93.33|92.03|93.32|92.02|2
1655211840000|2022-06-14 13:04:00|93.36|92.06|93.46|92.16|93.5|92.2|93.36|92.06|9
1655211850000|2022-06-14 13:04:10|93.49|92.19|93.48|92.18|93.49|92.19|93.47|92.17|4
1655211860000|2022-06-14 13:04:20|93.49|92.19|93.55|92.25|93.6|92.3|93.49|92.19|9
1655211870000|2022-06-14 13:04:30|93.6|92.3|93.57|92.27|93.6|92.3|93.57|92.27|3
1655211880000|2022-06-14 13:04:40|93.58|92.28|93.8|92.5|93.8|92.5|93.58|92.28|11
1655211890000|2022-06-14 13:04:50|93.81|92.51|93.73|92.43|93.81|92.51|93.73|92.43|11
1655211900000|2022-06-14 13:05:00|93.75|92.45|93.68|92.38|93.75|92.45|93.67|92.37|7
1655211910000|2022-06-14 13:05:10|93.65|92.35|93.45|92.15|93.65|92.35|93.45|92.15|13
1655211920000|2022-06-14 13:05:20|93.46|92.16|93.45|92.15|93.49|92.19|93.45|92.15|10
1655211930000|2022-06-14 13:05:30|93.46|92.16|93.44|92.14|93.46|92.16|93.42|92.12|8
1655211940000|2022-06-14 13:05:40|93.47|92.17|93.44|92.14|93.47|92.17|93.44|92.14|4
1655211950000|2022-06-14 13:05:50|93.46|92.16|93.44|92.14|93.47|92.17|93.44|92.14|3
1655211960000|2022-06-14 13:06:00|93.41|92.11|93.25|91.95|93.41|92.11|93.25|91.95|13
1655211970000|2022-06-14 13:06:10|93.23|91.93|93.22|91.92|93.23|91.93|93.22|91.92|2
1655211980000|2022-06-14 13:06:20|93.23|91.93|93.31|92.01|93.32|92.02|93.22|91.92|8
1655211990000|2022-06-14 13:06:30|93.3|92|93.27|91.97|93.3|92|93.27|91.97|3
1655212000000|2022-06-14 13:06:40|93.28|91.98|93.24|91.94|93.28|91.98|93.24|91.94|5
1655212030000|2022-06-14 13:07:10|93.23|91.93|93.24|91.94|93.24|91.94|93.23|91.93|2
1655212040000|2022-06-14 13:07:20|93.23|91.93|93.23|91.93|93.23|91.93|93.23|91.93|1
1655212050000|2022-06-14 13:07:30|93.22|91.92|93.23|91.93|93.23|91.93|93.22|91.92|2
1655212060000|2022-06-14 13:07:40|93.26|91.96|93.23|91.93|93.26|91.96|93.23|91.93|3
1655212070000|2022-06-14 13:07:50|93.22|91.92|93.14|91.84|93.23|91.93|93.14|91.84|9
1655212080000|2022-06-14 13:08:00|93.16|91.86|93.12|91.82|93.16|91.86|93.06|91.76|12
1655212090000|2022-06-14 13:08:10|93.13|91.83|93.17|91.87|93.19|91.89|93.13|91.83|6
1655212100000|2022-06-14 13:08:20|93.22|91.92|93.23|91.93|93.23|91.93|93.21|91.91|3
1655212140000|2022-06-14 13:09:00|93.25|91.95|93.33|92.03|93.33|92.03|93.24|91.94|6
1655212150000|2022-06-14 13:09:10|93.35|92.05|93.43|92.13|93.43|92.13|93.35|92.05|7
1655212160000|2022-06-14 13:09:20|93.42|92.12|93.43|92.13|93.43|92.13|93.41|92.11|4
1655212170000|2022-06-14 13:09:30|93.46|92.16|93.45|92.15|93.49|92.19|93.45|92.15|7
1655212180000|2022-06-14 13:09:40|93.44|92.14|93.41|92.11|93.44|92.14|93.38|92.08|9
1655212190000|2022-06-14 13:09:50|93.42|92.12|93.49|92.19|93.53|92.23|93.42|92.12|15
1655212200000|2022-06-14 13:10:00|93.5|92.2|93.51|92.21|93.51|92.21|93.5|92.2|4
1655212210000|2022-06-14 13:10:10|93.52|92.22|93.67|92.37|93.67|92.37|93.52|92.22|9
1655212220000|2022-06-14 13:10:20|93.7|92.4|93.9|92.6|93.91|92.61|93.7|92.4|12
1655212230000|2022-06-14 13:10:30|93.91|92.61|93.77|92.47|93.91|92.61|93.77|92.47|12
1655212240000|2022-06-14 13:10:40|93.76|92.46|93.75|92.45|93.78|92.48|93.75|92.45|6
1655212250000|2022-06-14 13:10:50|93.76|92.46|93.85|92.55|93.85|92.55|93.76|92.46|10
1655212260000|2022-06-14 13:11:00|93.88|92.58|93.83|92.53|93.9|92.6|93.83|92.53|11
1655212270000|2022-06-14 13:11:10|93.84|92.54|93.93|92.63|93.95|92.65|93.76|92.46|10
1655212280000|2022-06-14 13:11:20|93.94|92.64|93.87|92.57|93.94|92.64|93.86|92.56|8
1655212290000|2022-06-14 13:11:30|93.86|92.56|93.88|92.58|93.9|92.6|93.86|92.56|6
1655212300000|2022-06-14 13:11:40|93.93|92.63|93.94|92.64|93.95|92.65|93.92|92.62|8
1655212310000|2022-06-14 13:11:50|93.93|92.63|93.91|92.61|93.94|92.64|93.91|92.61|6
1655212320000|2022-06-14 13:12:00|93.92|92.62|94|92.7|94|92.7|93.92|92.62|10
1655212330000|2022-06-14 13:12:10|94.03|92.73|94.14|92.84|94.15|92.85|94.03|92.73|9
1655212340000|2022-06-14 13:12:20|94.12|92.82|94.05|92.75|94.12|92.82|94.05|92.75|9
1655212350000|2022-06-14 13:12:30|94.07|92.77|93.97|92.67|94.07|92.77|93.97|92.67|8
1655212360000|2022-06-14 13:12:40|93.96|92.66|93.85|92.55|93.96|92.66|93.84|92.54|10
1655212370000|2022-06-14 13:12:50|93.84|92.54|93.78|92.48|93.85|92.55|93.78|92.48|10
1655212380000|2022-06-14 13:13:00|93.77|92.47|93.76|92.46|93.78|92.48|93.76|92.46|5
1655212390000|2022-06-14 13:13:10|93.74|92.44|93.74|92.44|93.78|92.48|93.73|92.43|6
1655212400000|2022-06-14 13:13:20|93.76|92.46|93.88|92.58|93.89|92.59|93.76|92.46|13
1655212410000|2022-06-14 13:13:30|93.92|92.62|93.86|92.56|93.92|92.62|93.86|92.56|7
1655212420000|2022-06-14 13:13:40|93.87|92.57|93.86|92.56|93.87|92.57|93.86|92.56|2
1655212430000|2022-06-14 13:13:50|93.87|92.57|93.96|92.66|93.98|92.68|93.85|92.55|9
1655212440000|2022-06-14 13:14:00|93.94|92.64|93.94|92.64|93.94|92.64|93.9|92.6|3
1655212450000|2022-06-14 13:14:10|93.93|92.63|93.92|92.62|93.95|92.65|93.92|92.62|5
1655212460000|2022-06-14 13:14:20|93.93|92.63|93.87|92.57|93.93|92.63|93.87|92.57|5
1655212470000|2022-06-14 13:14:30|93.86|92.56|93.94|92.64|93.94|92.64|93.85|92.55|6
1655212490000|2022-06-14 13:14:50|93.93|92.63|93.93|92.63|93.93|92.63|93.93|92.63|1
1655212500000|2022-06-14 13:15:00|93.94|92.64|94.03|92.73|94.05|92.75|93.94|92.64|7
1655212510000|2022-06-14 13:15:10|94.05|92.75|94.16|92.86|94.16|92.86|94.03|92.73|13
1655212520000|2022-06-14 13:15:20|94.14|92.84|94.13|92.83|94.14|92.84|94.13|92.83|2
1655212530000|2022-06-14 13:15:30|94.14|92.84|94.22|92.92|94.22|92.92|94.14|92.84|5
1655212540000|2022-06-14 13:15:40|94.23|92.93|94.24|92.94|94.24|92.94|94.23|92.93|2
1655212550000|2022-06-14 13:15:50|94.26|92.96|94.23|92.93|94.26|92.96|94.23|92.93|4
1655212560000|2022-06-14 13:16:00|94.24|92.94|94.17|92.87|94.24|92.94|94.17|92.87|6
1655212570000|2022-06-14 13:16:10|94.16|92.86|94.34|93.04|94.34|93.04|94.16|92.86|8
1655212590000|2022-06-14 13:16:30|94.33|93.03|94.27|92.97|94.33|93.03|94.27|92.97|3
1655212600000|2022-06-14 13:16:40|94.28|92.98|94.26|92.96|94.28|92.98|94.26|92.96|3
1655212610000|2022-06-14 13:16:50|94.27|92.97|94.41|93.11|94.43|93.13|94.26|92.96|12
1655212620000|2022-06-14 13:17:00|94.38|93.08|94.46|93.16|94.46|93.16|94.34|93.04|14
1655212630000|2022-06-14 13:17:10|94.45|93.15|94.55|93.25|94.55|93.25|94.45|93.15|3
1655212640000|2022-06-14 13:17:20|94.56|93.26|94.77|93.47|94.83|93.53|94.56|93.26|17
1655212650000|2022-06-14 13:17:30|94.76|93.46|94.73|93.43|94.77|93.47|94.72|93.42|15
1655212660000|2022-06-14 13:17:40|94.76|93.46|94.74|93.44|94.76|93.46|94.74|93.44|2
1655212670000|2022-06-14 13:17:50|94.75|93.45|94.73|93.43|94.76|93.46|94.73|93.43|11
1655212680000|2022-06-14 13:18:00|94.72|93.42|94.56|93.26|94.73|93.43|94.55|93.25|13
1655212690000|2022-06-14 13:18:10|94.6|93.3|94.64|93.34|94.64|93.34|94.54|93.24|13
1655212700000|2022-06-14 13:18:20|94.63|93.33|94.54|93.24|94.66|93.36|94.54|93.24|9
1655212710000|2022-06-14 13:18:30|94.55|93.25|94.43|93.13|94.57|93.27|94.43|93.13|11
1655212720000|2022-06-14 13:18:40|94.44|93.14|94.43|93.13|94.45|93.15|94.37|93.07|12
1655212730000|2022-06-14 13:18:50|94.42|93.12|94.38|93.08|94.47|93.17|94.38|93.08|11
1655212740000|2022-06-14 13:19:00|94.41|93.11|94.33|93.03|94.41|93.11|94.32|93.02|16
1655212750000|2022-06-14 13:19:10|94.34|93.04|94.41|93.11|94.44|93.14|94.34|93.04|8
1655212760000|2022-06-14 13:19:20|94.36|93.06|94.35|93.05|94.43|93.13|94.35|93.05|14
1655212770000|2022-06-14 13:19:30|94.34|93.04|94.34|93.04|94.34|93.04|94.34|93.04|1
1655212780000|2022-06-14 13:19:40|94.38|93.08|94.34|93.04|94.38|93.08|94.34|93.04|4
1655212790000|2022-06-14 13:19:50|94.35|93.05|94.38|93.08|94.42|93.12|94.35|93.05|4
1655212800000|2022-06-14 13:20:00|94.37|93.07|94.35|93.05|94.42|93.12|94.35|93.05|12
1655212810000|2022-06-14 13:20:10|94.34|93.04|94.29|92.99|94.36|93.06|94.29|92.99|12
1655212820000|2022-06-14 13:20:20|94.34|93.04|94.39|93.09|94.39|93.09|94.33|93.03|5
1655212830000|2022-06-14 13:20:30|94.45|93.15|94.44|93.14|94.46|93.16|94.44|93.14|11
1655212840000|2022-06-14 13:20:40|94.43|93.13|94.48|93.18|94.5|93.2|94.43|93.13|13
1655212850000|2022-06-14 13:20:50|94.47|93.17|94.48|93.18|94.48|93.18|94.47|93.17|2
1655212860000|2022-06-14 13:21:00|94.53|93.23|94.45|93.15|94.53|93.23|94.44|93.14|12
1655212870000|2022-06-14 13:21:10|94.44|93.14|94.35|93.05|94.44|93.14|94.35|93.05|5
1655212880000|2022-06-14 13:21:20|94.34|93.04|94.36|93.06|94.43|93.13|94.34|93.04|10
1655212890000|2022-06-14 13:21:30|94.37|93.07|94.43|93.13|94.43|93.13|94.35|93.05|6
1655212900000|2022-06-14 13:21:40|94.44|93.14|94.45|93.15|94.51|93.21|94.44|93.14|9
1655212910000|2022-06-14 13:21:50|94.44|93.14|94.44|93.14|94.44|93.14|94.44|93.14|1
1655212920000|2022-06-14 13:22:00|94.43|93.13|94.45|93.15|94.45|93.15|94.33|93.03|13
1655212930000|2022-06-14 13:22:10|94.44|93.14|94.27|92.97|94.44|93.14|94.27|92.97|10
1655212940000|2022-06-14 13:22:20|94.26|92.96|94.18|92.88|94.26|92.96|94.15|92.85|12
1655212950000|2022-06-14 13:22:30|94.16|92.86|94.13|92.83|94.16|92.86|94.13|92.83|7
1655212960000|2022-06-14 13:22:40|94.12|92.82|94.13|92.83|94.15|92.85|94.11|92.81|6
1655212970000|2022-06-14 13:22:50|94.16|92.86|94.13|92.83|94.16|92.86|94.13|92.83|4
1655212980000|2022-06-14 13:23:00|94.16|92.86|94.13|92.83|94.16|92.86|94.06|92.76|11
1655212990000|2022-06-14 13:23:10|94.12|92.82|94.04|92.74|94.12|92.82|94.04|92.74|6
1655213000000|2022-06-14 13:23:20|94.02|92.72|94.01|92.71|94.02|92.72|94.01|92.71|2
1655213010000|2022-06-14 13:23:30|94.04|92.74|94.02|92.72|94.04|92.74|94.02|92.72|3
1655213020000|2022-06-14 13:23:40|94.03|92.73|94.14|92.84|94.17|92.87|94.02|92.72|10
1655213030000|2022-06-14 13:23:50|94.2|92.9|94.22|92.92|94.22|92.92|94.17|92.87|3
1655213040000|2022-06-14 13:24:00|94.23|92.93|94.23|92.93|94.24|92.94|94.23|92.93|5
1655213050000|2022-06-14 13:24:10|94.24|92.94|94.23|92.93|94.24|92.94|94.23|92.93|6
1655213060000|2022-06-14 13:24:20|94.22|92.92|94.23|92.93|94.23|92.93|94.22|92.92|2
1655213090000|2022-06-14 13:24:50|94.25|92.95|94.22|92.92|94.25|92.95|94.22|92.92|4
1655213100000|2022-06-14 13:25:00|94.23|92.93|94.04|92.74|94.23|92.93|94.04|92.74|12
1655213110000|2022-06-14 13:25:10|94.05|92.75|94.02|92.72|94.05|92.75|94.01|92.71|7
1655213120000|2022-06-14 13:25:20|94.01|92.71|94.02|92.72|94.03|92.73|94.01|92.71|7
1655213130000|2022-06-14 13:25:30|94.01|92.71|94.01|92.71|94.03|92.73|94.01|92.71|4
1655213140000|2022-06-14 13:25:40|94.05|92.75|94|92.7|94.05|92.75|94|92.7|7
1655213150000|2022-06-14 13:25:50|94.02|92.72|94.01|92.71|94.04|92.74|94.01|92.71|4
1655213160000|2022-06-14 13:26:00|94.02|92.72|94.01|92.71|94.02|92.72|94.01|92.71|2
1655213180000|2022-06-14 13:26:20|94|92.7|93.94|92.64|94.01|92.71|93.94|92.64|5
1655213190000|2022-06-14 13:26:30|93.91|92.61|93.92|92.62|93.92|92.62|93.9|92.6|4
1655213200000|2022-06-14 13:26:40|93.91|92.61|94.12|92.82|94.12|92.82|93.91|92.61|8
1655213220000|2022-06-14 13:27:00|94.13|92.83|94.29|92.99|94.29|92.99|94.13|92.83|5
1655213230000|2022-06-14 13:27:10|94.32|93.02|94.43|93.13|94.43|93.13|94.32|93.02|14
1655213240000|2022-06-14 13:27:20|94.42|93.12|94.36|93.06|94.44|93.14|94.36|93.06|9
1655213250000|2022-06-14 13:27:30|94.37|93.07|94.35|93.05|94.37|93.07|94.35|93.05|4
1655213260000|2022-06-14 13:27:40|94.36|93.06|94.4|93.1|94.4|93.1|94.36|93.06|2
1655213270000|2022-06-14 13:27:50|94.45|93.15|94.46|93.16|94.46|93.16|94.44|93.14|3
1655213280000|2022-06-14 13:28:00|94.45|93.15|94.44|93.14|94.46|93.16|94.44|93.14|4
1655213290000|2022-06-14 13:28:10|94.45|93.15|94.44|93.14|94.45|93.15|94.44|93.14|2
1655213300000|2022-06-14 13:28:20|94.45|93.15|94.49|93.19|94.51|93.21|94.44|93.14|7
1655213310000|2022-06-14 13:28:30|94.51|93.21|94.56|93.26|94.56|93.26|94.5|93.2|7
1655213320000|2022-06-14 13:28:40|94.54|93.24|94.54|93.24|94.58|93.28|94.54|93.24|12
1655213330000|2022-06-14 13:28:50|94.57|93.27|94.6|93.3|94.61|93.31|94.57|93.27|4
1655213340000|2022-06-14 13:29:00|94.59|93.29|94.52|93.22|94.59|93.29|94.51|93.21|9
1655213350000|2022-06-14 13:29:10|94.54|93.24|94.61|93.31|94.62|93.32|94.54|93.24|4
1655213360000|2022-06-14 13:29:20|94.62|93.32|94.66|93.36|94.67|93.37|94.62|93.32|7
1655213370000|2022-06-14 13:29:30|94.65|93.35|94.53|93.23|94.65|93.35|94.53|93.23|7
1655213380000|2022-06-14 13:29:40|94.52|93.22|94.46|93.16|94.52|93.22|94.46|93.16|3
1655213390000|2022-06-14 13:29:50|94.45|93.15|94.44|93.14|94.46|93.16|94.44|93.14|6
1655213400000|2022-06-14 13:30:00|94.43|93.13|94.46|93.16|94.46|93.16|94.36|93.06|15
1655213410000|2022-06-14 13:30:10|94.47|93.17|94.36|93.06|94.57|93.27|94.36|93.06|17
1655213420000|2022-06-14 13:30:20|94.35|93.05|94.35|93.05|94.43|93.13|94.35|93.05|12
1655213430000|2022-06-14 13:30:30|94.34|93.04|94.25|92.95|94.35|93.05|94.25|92.95|11
1655213440000|2022-06-14 13:30:40|94.26|92.96|94.34|93.04|94.39|93.09|94.25|92.95|10
1655213450000|2022-06-14 13:30:50|94.33|93.03|94.34|93.04|94.35|93.05|94.2|92.9|15
1655213460000|2022-06-14 13:31:00|94.33|93.03|94.23|92.93|94.33|93.03|94.23|92.93|7
1655213470000|2022-06-14 13:31:10|94.22|92.92|94.17|92.87|94.22|92.92|94.13|92.83|9
1655213480000|2022-06-14 13:31:20|94.16|92.86|94.19|92.89|94.21|92.91|94.12|92.82|11
1655213490000|2022-06-14 13:31:30|94.22|92.92|94.27|92.97|94.28|92.98|94.21|92.91|7
1655213500000|2022-06-14 13:31:40|94.32|93.02|94.33|93.03|94.36|93.06|94.32|93.02|13
1655213510000|2022-06-14 13:31:50|94.35|93.05|94.34|93.04|94.36|93.06|94.33|93.03|7
1655213520000|2022-06-14 13:32:00|94.38|93.08|94.49|93.19|94.5|93.2|94.38|93.08|12
1655213530000|2022-06-14 13:32:10|94.55|93.25|94.56|93.26|94.63|93.33|94.54|93.24|17
1655213540000|2022-06-14 13:32:20|94.55|93.25|94.58|93.28|94.6|93.3|94.54|93.24|11
1655213550000|2022-06-14 13:32:30|94.57|93.27|94.52|93.22|94.57|93.27|94.52|93.22|5
1655213560000|2022-06-14 13:32:40|94.47|93.17|94.45|93.15|94.47|93.17|94.44|93.14|6
1655213570000|2022-06-14 13:32:50|94.43|93.13|94.36|93.06|94.43|93.13|94.36|93.06|3
1655213580000|2022-06-14 13:33:00|94.35|93.05|94.32|93.02|94.37|93.07|94.32|93.02|8
1655213590000|2022-06-14 13:33:10|94.35|93.05|94.33|93.03|94.37|93.07|94.32|93.02|10
1655213600000|2022-06-14 13:33:20|94.37|93.07|94.37|93.07|94.41|93.11|94.36|93.06|7
1655213610000|2022-06-14 13:33:30|94.36|93.06|94.44|93.14|94.46|93.16|94.35|93.05|11
1655213620000|2022-06-14 13:33:40|94.45|93.15|94.53|93.23|94.54|93.24|94.45|93.15|7
1655213630000|2022-06-14 13:33:50|94.6|93.3|94.58|93.28|94.61|93.31|94.56|93.26|7
1655213640000|2022-06-14 13:34:00|94.57|93.27|94.63|93.33|94.64|93.34|94.53|93.23|12
1655213650000|2022-06-14 13:34:10|94.67|93.37|94.66|93.36|94.68|93.38|94.65|93.35|5
1655213660000|2022-06-14 13:34:20|94.68|93.38|94.67|93.37|94.68|93.38|94.67|93.37|2
1655213670000|2022-06-14 13:34:30|94.68|93.38|94.65|93.35|94.68|93.38|94.65|93.35|3
1655213680000|2022-06-14 13:34:40|94.69|93.39|94.65|93.35|94.69|93.39|94.64|93.34|8
1655213690000|2022-06-14 13:34:50|94.64|93.34|94.54|93.24|94.64|93.34|94.54|93.24|9
1655213700000|2022-06-14 13:35:00|94.53|93.23|94.34|93.04|94.53|93.23|94.34|93.04|8
1655213710000|2022-06-14 13:35:10|94.33|93.03|94.29|92.99|94.36|93.06|94.23|92.93|15
1655213720000|2022-06-14 13:35:20|94.3|93|94.23|92.93|94.3|93|94.23|92.93|8
1655213730000|2022-06-14 13:35:30|94.25|92.95|94.33|93.03|94.34|93.04|94.25|92.95|7
1655213740000|2022-06-14 13:35:40|94.32|93.02|94.32|93.02|94.37|93.07|94.32|93.02|5
1655213750000|2022-06-14 13:35:50|94.36|93.06|94.33|93.03|94.36|93.06|94.33|93.03|3
1655213760000|2022-06-14 13:36:00|94.32|93.02|94.36|93.06|94.36|93.06|94.32|93.02|2
1655213770000|2022-06-14 13:36:10|94.35|93.05|94.24|92.94|94.35|93.05|94.24|92.94|5
1655213780000|2022-06-14 13:36:20|94.21|92.91|94.15|92.85|94.28|92.98|94.15|92.85|7
1655213790000|2022-06-14 13:36:30|94.14|92.84|94.01|92.71|94.17|92.87|94.01|92.71|16
1655213800000|2022-06-14 13:36:40|94.03|92.73|93.94|92.64|94.03|92.73|93.93|92.63|11
1655213810000|2022-06-14 13:36:50|93.99|92.69|94.02|92.72|94.05|92.75|93.98|92.68|7
1655213820000|2022-06-14 13:37:00|94.03|92.73|94.03|92.73|94.08|92.78|94.03|92.73|14
1655213830000|2022-06-14 13:37:10|94.08|92.78|93.93|92.63|94.08|92.78|93.93|92.63|10
1655213840000|2022-06-14 13:37:20|93.95|92.65|93.87|92.57|94.01|92.71|93.87|92.57|11
1655213850000|2022-06-14 13:37:30|93.9|92.6|93.96|92.66|93.96|92.66|93.9|92.6|11
1655213860000|2022-06-14 13:37:40|93.92|92.62|93.96|92.66|93.96|92.66|93.87|92.57|14
1655213870000|2022-06-14 13:37:50|93.95|92.65|93.97|92.67|93.97|92.67|93.92|92.62|10
1655213880000|2022-06-14 13:38:00|93.96|92.66|93.95|92.65|93.97|92.67|93.93|92.63|17
1655213890000|2022-06-14 13:38:10|93.97|92.67|93.97|92.67|94.03|92.73|93.94|92.64|14
1655213900000|2022-06-14 13:38:20|93.96|92.66|93.96|92.66|94.03|92.73|93.96|92.66|15
1655213910000|2022-06-14 13:38:30|93.94|92.64|94.01|92.71|94.07|92.77|93.94|92.64|13
1655213920000|2022-06-14 13:38:40|94.07|92.77|94.02|92.72|94.07|92.77|94.01|92.71|7
1655213930000|2022-06-14 13:38:50|94.01|92.71|93.95|92.65|94.01|92.71|93.95|92.65|5
1655213940000|2022-06-14 13:39:00|93.99|92.69|93.93|92.63|94.06|92.76|93.93|92.63|14
1655213950000|2022-06-14 13:39:10|93.98|92.68|94.05|92.75|94.05|92.75|93.94|92.64|14
1655213960000|2022-06-14 13:39:20|94.04|92.74|94.04|92.74|94.06|92.76|94.04|92.74|5
1655213970000|2022-06-14 13:39:30|94.05|92.75|94.04|92.74|94.05|92.75|94.04|92.74|2
1655213980000|2022-06-14 13:39:40|94.05|92.75|94.02|92.72|94.05|92.75|94.02|92.72|4
1655213990000|2022-06-14 13:39:50|94.03|92.73|93.94|92.64|94.03|92.73|93.94|92.64|12
1655214000000|2022-06-14 13:40:00|93.95|92.65|93.93|92.63|94|92.7|93.93|92.63|9
1655214010000|2022-06-14 13:40:10|93.92|92.62|93.84|92.54|93.95|92.65|93.84|92.54|9
1655214020000|2022-06-14 13:40:20|93.85|92.55|93.81|92.51|93.86|92.56|93.81|92.51|7
1655214030000|2022-06-14 13:40:30|93.76|92.46|93.46|92.16|93.79|92.49|93.46|92.16|27
1655214040000|2022-06-14 13:40:40|93.47|92.17|93.48|92.18|93.48|92.18|93.44|92.14|5
1655214050000|2022-06-14 13:40:50|93.47|92.17|93.35|92.05|93.48|92.18|93.35|92.05|15
1655214060000|2022-06-14 13:41:00|93.34|92.04|93.32|92.02|93.34|92.04|93.32|92.02|5
1655214070000|2022-06-14 13:41:10|93.33|92.03|93.47|92.17|93.49|92.19|93.33|92.03|15
1655214080000|2022-06-14 13:41:20|93.46|92.16|93.46|92.16|93.47|92.17|93.42|92.12|6
1655214090000|2022-06-14 13:41:30|93.47|92.17|93.46|92.16|93.47|92.17|93.46|92.16|2
1655214100000|2022-06-14 13:41:40|93.47|92.17|93.45|92.15|93.47|92.17|93.45|92.15|3
1655214110000|2022-06-14 13:41:50|93.44|92.14|93.35|92.05|93.44|92.14|93.35|92.05|5
1655214120000|2022-06-14 13:42:00|93.34|92.04|93.34|92.04|93.35|92.05|93.24|91.94|20
1655214130000|2022-06-14 13:42:10|93.33|92.03|93.33|92.03|93.35|92.05|93.32|92.02|7
1655214140000|2022-06-14 13:42:20|93.32|92.02|93.24|91.94|93.32|92.02|93.23|91.93|12
1655214150000|2022-06-14 13:42:30|93.23|91.93|93.32|92.02|93.33|92.03|93.23|91.93|7
1655214160000|2022-06-14 13:42:40|93.31|92.01|93.25|91.95|93.34|92.04|93.25|91.95|7
1655214170000|2022-06-14 13:42:50|93.27|91.97|93.23|91.93|93.27|91.97|93.22|91.92|5
1655214190000|2022-06-14 13:43:10|93.27|91.97|93.06|91.76|93.27|91.97|93.06|91.76|12
1655214200000|2022-06-14 13:43:20|93.07|91.77|93.06|91.76|93.12|91.82|93.06|91.76|10
1655214210000|2022-06-14 13:43:30|93.05|91.75|93.05|91.75|93.08|91.78|93.02|91.72|13
1655214220000|2022-06-14 13:43:40|93.06|91.76|93.11|91.81|93.13|91.83|93.03|91.73|13
1655214230000|2022-06-14 13:43:50|93.12|91.82|92.94|91.64|93.12|91.82|92.94|91.64|17
1655214240000|2022-06-14 13:44:00|92.95|91.65|93.05|91.75|93.12|91.82|92.95|91.65|12
1655214250000|2022-06-14 13:44:10|93.04|91.74|93.04|91.74|93.11|91.81|93.04|91.74|10
1655214260000|2022-06-14 13:44:20|93.03|91.73|92.93|91.63|93.03|91.73|92.93|91.63|8
1655214270000|2022-06-14 13:44:30|92.9|91.6|92.84|91.54|92.91|91.61|92.82|91.52|17
1655214280000|2022-06-14 13:44:40|92.82|91.52|92.95|91.65|92.95|91.65|92.79|91.49|17
1655214290000|2022-06-14 13:44:50|92.94|91.64|92.97|91.67|93.03|91.73|92.94|91.64|15
1655214300000|2022-06-14 13:45:00|93.01|91.71|93.06|91.76|93.12|91.82|92.95|91.65|22
1655214310000|2022-06-14 13:45:10|93.09|91.79|93.11|91.81|93.13|91.83|93.04|91.74|21
1655214320000|2022-06-14 13:45:20|93.09|91.79|93.08|91.78|93.11|91.81|93.06|91.76|11
1655214330000|2022-06-14 13:45:30|93.11|91.81|93.17|91.87|93.19|91.89|93.11|91.81|10
1655214340000|2022-06-14 13:45:40|93.16|91.86|93.16|91.86|93.18|91.88|93.15|91.85|9
1655214350000|2022-06-14 13:45:50|93.15|91.85|93.15|91.85|93.23|91.93|93.15|91.85|15
1655214360000|2022-06-14 13:46:00|93.16|91.86|93.23|91.93|93.24|91.94|93.16|91.86|10
1655214370000|2022-06-14 13:46:10|93.22|91.92|93.24|91.94|93.25|91.95|93.22|91.92|7
1655214380000|2022-06-14 13:46:20|93.25|91.95|93.31|92.01|93.32|92.02|93.25|91.95|13
1655214390000|2022-06-14 13:46:30|93.3|92|93.32|92.02|93.33|92.03|93.3|92|5
1655214400000|2022-06-14 13:46:40|93.34|92.04|93.33|92.03|93.35|92.05|93.33|92.03|10
1655214410000|2022-06-14 13:46:50|93.31|92.01|93.32|92.02|93.32|92.02|93.24|91.94|14
1655214420000|2022-06-14 13:47:00|93.31|92.01|93.34|92.04|93.34|92.04|93.31|92.01|3
1655214430000|2022-06-14 13:47:10|93.33|92.03|93.4|92.1|93.41|92.11|93.33|92.03|18
1655214440000|2022-06-14 13:47:20|93.39|92.09|93.16|91.86|93.39|92.09|93.16|91.86|15
1655214450000|2022-06-14 13:47:30|93.17|91.87|93.15|91.85|93.23|91.93|93.15|91.85|21
1655214460000|2022-06-14 13:47:40|93.16|91.86|93.21|91.91|93.21|91.91|93.15|91.85|6
1655214470000|2022-06-14 13:47:50|93.22|91.92|93.26|91.96|93.33|92.03|93.22|91.92|9
1655214480000|2022-06-14 13:48:00|93.25|91.95|93.32|92.02|93.32|92.02|93.24|91.94|15
1655214490000|2022-06-14 13:48:10|93.31|92.01|93.33|92.03|93.33|92.03|93.26|91.96|12
1655214500000|2022-06-14 13:48:20|93.32|92.02|93.27|91.97|93.34|92.04|93.26|91.96|16
1655214510000|2022-06-14 13:48:30|93.26|91.96|93.24|91.94|93.26|91.96|93.24|91.94|3
1655214520000|2022-06-14 13:48:40|93.23|91.93|93.13|91.83|93.23|91.93|93.13|91.83|14
1655214530000|2022-06-14 13:48:50|93.17|91.87|93.14|91.84|93.19|91.89|93.14|91.84|6
1655214540000|2022-06-14 13:49:00|93.13|91.83|93.15|91.85|93.16|91.86|93.06|91.76|9
1655214550000|2022-06-14 13:49:10|93.14|91.84|93.26|91.96|93.33|92.03|93.14|91.84|12
1655214560000|2022-06-14 13:49:20|93.29|91.99|93.27|91.97|93.34|92.04|93.25|91.95|12
1655214570000|2022-06-14 13:49:30|93.25|91.95|93.27|91.97|93.3|92|93.25|91.95|11
1655214580000|2022-06-14 13:49:40|93.26|91.96|93.24|91.94|93.26|91.96|93.24|91.94|5
1655214590000|2022-06-14 13:49:50|93.26|91.96|93.25|91.95|93.26|91.96|93.24|91.94|5
1655214600000|2022-06-14 13:50:00|93.27|91.97|93.24|91.94|93.27|91.97|93.24|91.94|4
1655214610000|2022-06-14 13:50:10|93.25|91.95|93.16|91.86|93.25|91.95|93.12|91.82|17
1655214620000|2022-06-14 13:50:20|93.15|91.85|93.15|91.85|93.15|91.85|93.13|91.83|7
1655214630000|2022-06-14 13:50:30|93.14|91.84|93.07|91.77|93.14|91.84|93.07|91.77|8
1655214640000|2022-06-14 13:50:40|93.06|91.76|93.03|91.73|93.06|91.76|93.03|91.73|4
1655214650000|2022-06-14 13:50:50|93.02|91.72|92.89|91.59|93.02|91.72|92.89|91.59|12
1655214660000|2022-06-14 13:51:00|92.85|91.55|92.83|91.53|92.86|91.56|92.82|91.52|12
1655214670000|2022-06-14 13:51:10|92.82|91.52|92.82|91.52|92.83|91.53|92.78|91.48|11
1655214680000|2022-06-14 13:51:20|92.81|91.51|92.75|91.45|92.84|91.54|92.75|91.45|12
1655214690000|2022-06-14 13:51:30|92.7|91.4|92.64|91.34|92.71|91.41|92.64|91.34|8
1655214700000|2022-06-14 13:51:40|92.63|91.33|92.57|91.27|92.63|91.33|92.55|91.25|9
1655214710000|2022-06-14 13:51:50|92.59|91.29|92.65|91.35|92.65|91.35|92.59|91.29|5
1655214720000|2022-06-14 13:52:00|92.64|91.34|92.55|91.25|92.64|91.34|92.55|91.25|5
1655214730000|2022-06-14 13:52:10|92.59|91.29|92.59|91.29|92.59|91.29|92.58|91.28|3
1655214740000|2022-06-14 13:52:20|92.6|91.3|92.56|91.26|92.65|91.35|92.56|91.26|9
1655214750000|2022-06-14 13:52:30|92.55|91.25|92.86|91.56|92.86|91.56|92.55|91.25|12
1655214760000|2022-06-14 13:52:40|92.85|91.55|93.03|91.73|93.03|91.73|92.85|91.55|13
1655214770000|2022-06-14 13:52:50|93.04|91.74|93.05|91.75|93.14|91.84|93.04|91.74|15
1655214780000|2022-06-14 13:53:00|93.06|91.76|93.04|91.74|93.12|91.82|93.04|91.74|16
1655214790000|2022-06-14 13:53:10|93.03|91.73|93.21|91.91|93.22|91.92|92.98|91.68|14
1655214800000|2022-06-14 13:53:20|93.2|91.9|93.16|91.86|93.24|91.94|93.15|91.85|16
1655214810000|2022-06-14 13:53:30|93.21|91.91|93.27|91.97|93.27|91.97|93.2|91.9|10
1655214820000|2022-06-14 13:53:40|93.25|91.95|93.26|91.96|93.3|92|93.24|91.94|6
1655214830000|2022-06-14 13:53:50|93.25|91.95|93.32|92.02|93.34|92.04|93.24|91.94|11
1655214840000|2022-06-14 13:54:00|93.33|92.03|93.27|91.97|93.33|92.03|93.25|91.95|6
1655214850000|2022-06-14 13:54:10|93.26|91.96|93.34|92.04|93.34|92.04|93.25|91.95|12
1655214860000|2022-06-14 13:54:20|93.33|92.03|93.33|92.03|93.33|92.03|93.33|92.03|1
1655214870000|2022-06-14 13:54:30|93.34|92.04|93.34|92.04|93.34|92.04|93.34|92.04|1
1655214880000|2022-06-14 13:54:40|93.33|92.03|93.34|92.04|93.35|92.05|93.33|92.03|3
1655214890000|2022-06-14 13:54:50|93.35|92.05|93.33|92.03|93.35|92.05|93.33|92.03|3
1655214900000|2022-06-14 13:55:00|93.35|92.05|93.34|92.04|93.35|92.05|93.25|91.95|12
1655214910000|2022-06-14 13:55:10|93.35|92.05|93.44|92.14|93.44|92.14|93.34|92.04|8
1655214920000|2022-06-14 13:55:20|93.43|92.13|93.41|92.11|93.43|92.13|93.41|92.11|7
1655214930000|2022-06-14 13:55:30|93.43|92.13|93.38|92.08|93.43|92.13|93.35|92.05|14
1655214940000|2022-06-14 13:55:40|93.43|92.13|93.45|92.15|93.5|92.2|93.43|92.13|11
1655214950000|2022-06-14 13:55:50|93.46|92.16|93.44|92.14|93.51|92.21|93.4|92.1|16
1655214960000|2022-06-14 13:56:00|93.38|92.08|93.36|92.06|93.38|92.08|93.36|92.06|2
1655214970000|2022-06-14 13:56:10|93.35|92.05|93.44|92.14|93.44|92.14|93.34|92.04|13
1655214980000|2022-06-14 13:56:20|93.43|92.13|93.4|92.1|93.43|92.13|93.35|92.05|5
1655214990000|2022-06-14 13:56:30|93.35|92.05|93.35|92.05|93.4|92.1|93.35|92.05|8
1655215000000|2022-06-14 13:56:40|93.38|92.08|93.43|92.13|93.44|92.14|93.35|92.05|8
1655215010000|2022-06-14 13:56:50|93.44|92.14|93.43|92.13|93.44|92.14|93.43|92.13|2
1655215020000|2022-06-14 13:57:00|93.42|92.12|93.35|92.05|93.42|92.12|93.35|92.05|4
1655215030000|2022-06-14 13:57:10|93.37|92.07|93.44|92.14|93.44|92.14|93.36|92.06|8
1655215040000|2022-06-14 13:57:20|93.5|92.2|93.45|92.15|93.5|92.2|93.44|92.14|12
1655215050000|2022-06-14 13:57:30|93.44|92.14|93.44|92.14|93.46|92.16|93.43|92.13|9
1655215060000|2022-06-14 13:57:40|93.45|92.15|93.44|92.14|93.45|92.15|93.44|92.14|2
1655215080000|2022-06-14 13:58:00|93.46|92.16|93.6|92.3|93.6|92.3|93.46|92.16|9
1655215090000|2022-06-14 13:58:10|93.59|92.29|93.5|92.2|93.59|92.29|93.45|92.15|12
1655215100000|2022-06-14 13:58:20|93.53|92.23|93.53|92.23|93.56|92.26|93.53|92.23|6
1655215110000|2022-06-14 13:58:30|93.54|92.24|93.53|92.23|93.55|92.25|93.53|92.23|6
1655215120000|2022-06-14 13:58:40|93.54|92.24|93.54|92.24|93.54|92.24|93.54|92.24|1
1655215130000|2022-06-14 13:58:50|93.55|92.25|93.63|92.33|93.63|92.33|93.55|92.25|8
1655215140000|2022-06-14 13:59:00|93.65|92.35|93.65|92.35|93.65|92.35|93.65|92.35|1
1655215150000|2022-06-14 13:59:10|93.66|92.36|93.81|92.51|93.84|92.54|93.66|92.36|8
1655215160000|2022-06-14 13:59:20|93.82|92.52|93.85|92.55|93.86|92.56|93.76|92.46|15
1655215170000|2022-06-14 13:59:30|93.84|92.54|94.02|92.72|94.02|92.72|93.84|92.54|14
1655215180000|2022-06-14 13:59:40|94.01|92.71|94.02|92.72|94.13|92.83|94.01|92.71|14
1655215190000|2022-06-14 13:59:50|94.01|92.71|94.02|92.72|94.05|92.75|94.01|92.71|6
1655215200000|2022-06-14 14:00:00|94|92.7|94.14|92.84|94.14|92.84|93.93|92.63|16
1655215210000|2022-06-14 14:00:10|94.13|92.83|94.06|92.76|94.13|92.83|94.04|92.74|11
1655215220000|2022-06-14 14:00:20|94.05|92.75|94.12|92.82|94.12|92.82|94.05|92.75|5
1655215230000|2022-06-14 14:00:30|94.11|92.81|94.05|92.75|94.11|92.81|94.04|92.74|11
1655215240000|2022-06-14 14:00:40|94.06|92.76|94.2|92.9|94.2|92.9|94.06|92.76|10
1655215250000|2022-06-14 14:00:50|94.18|92.88|94.22|92.92|94.24|92.94|94.16|92.86|12
1655215260000|2022-06-14 14:01:00|94.17|92.87|94.13|92.83|94.17|92.87|94.13|92.83|7
1655215270000|2022-06-14 14:01:10|94.12|92.82|94.14|92.84|94.15|92.85|94.11|92.81|5
1655215280000|2022-06-14 14:01:20|94.23|92.93|94.2|92.9|94.23|92.93|94.16|92.86|4
1655215290000|2022-06-14 14:01:30|94.25|92.95|94.24|92.94|94.25|92.95|94.24|92.94|2
1655215300000|2022-06-14 14:01:40|94.26|92.96|94.23|92.93|94.26|92.96|94.23|92.93|3
1655215310000|2022-06-14 14:01:50|94.24|92.94|94.26|92.96|94.29|92.99|94.15|92.85|13
1655215320000|2022-06-14 14:02:00|94.25|92.95|94.25|92.95|94.26|92.96|94.24|92.94|6
1655215330000|2022-06-14 14:02:10|94.26|92.96|94.24|92.94|94.26|92.96|94.21|92.91|9
1655215340000|2022-06-14 14:02:20|94.23|92.93|94.13|92.83|94.23|92.93|94.13|92.83|8
1655215350000|2022-06-14 14:02:30|94.14|92.84|94.14|92.84|94.15|92.85|94.14|92.84|5
1655215360000|2022-06-14 14:02:40|94.16|92.86|94.15|92.85|94.16|92.86|94.14|92.84|16
1655215370000|2022-06-14 14:02:50|94.14|92.84|94.35|93.05|94.35|93.05|94.14|92.84|17
1655215380000|2022-06-14 14:03:00|94.34|93.04|94.25|92.95|94.34|93.04|94.25|92.95|5
1655215390000|2022-06-14 14:03:10|94.26|92.96|94.12|92.82|94.26|92.96|94.12|92.82|9
1655215400000|2022-06-14 14:03:20|94.13|92.83|94.12|92.82|94.14|92.84|94.12|92.82|5
1655215410000|2022-06-14 14:03:30|94.15|92.85|94.14|92.84|94.17|92.87|94.14|92.84|4
1655215420000|2022-06-14 14:03:40|94.13|92.83|94.04|92.74|94.16|92.86|94.04|92.74|8
1655215430000|2022-06-14 14:03:50|94.06|92.76|94.03|92.73|94.08|92.78|94.03|92.73|6
1655215440000|2022-06-14 14:04:00|94.05|92.75|93.96|92.66|94.05|92.75|93.96|92.66|10
1655215450000|2022-06-14 14:04:10|93.95|92.65|93.84|92.54|93.95|92.65|93.84|92.54|10
1655215460000|2022-06-14 14:04:20|93.85|92.55|93.86|92.56|93.86|92.56|93.84|92.54|3
1655215470000|2022-06-14 14:04:30|93.88|92.58|93.85|92.55|93.94|92.64|93.83|92.53|10
1655215480000|2022-06-14 14:04:40|93.87|92.57|93.83|92.53|93.89|92.59|93.81|92.51|12
1655215490000|2022-06-14 14:04:50|93.82|92.52|93.62|92.32|93.82|92.52|93.62|92.32|23
1655215500000|2022-06-14 14:05:00|93.61|92.31|93.53|92.23|93.61|92.31|93.52|92.22|5
1655215510000|2022-06-14 14:05:10|93.52|92.22|93.52|92.22|93.6|92.3|93.51|92.21|15
1655215520000|2022-06-14 14:05:20|93.53|92.23|93.41|92.11|93.53|92.23|93.37|92.07|10
1655215530000|2022-06-14 14:05:30|93.42|92.12|93.45|92.15|93.51|92.21|93.42|92.12|16
1655215540000|2022-06-14 14:05:40|93.43|92.13|93.38|92.08|93.44|92.14|93.35|92.05|13
1655215550000|2022-06-14 14:05:50|93.37|92.07|93.46|92.16|93.53|92.23|93.37|92.07|15
1655215560000|2022-06-14 14:06:00|93.44|92.14|93.54|92.24|93.54|92.24|93.43|92.13|11
1655215570000|2022-06-14 14:06:10|93.53|92.23|93.44|92.14|93.55|92.25|93.44|92.14|10
1655215580000|2022-06-14 14:06:20|93.45|92.15|93.44|92.14|93.45|92.15|93.44|92.14|2
1655215590000|2022-06-14 14:06:30|93.48|92.18|93.47|92.17|93.48|92.18|93.47|92.17|2
1655215600000|2022-06-14 14:06:40|93.46|92.16|93.44|92.14|93.47|92.17|93.44|92.14|5
1655215610000|2022-06-14 14:06:50|93.45|92.15|93.48|92.18|93.48|92.18|93.45|92.15|2
1655215620000|2022-06-14 14:07:00|93.47|92.17|93.48|92.18|93.48|92.18|93.46|92.16|3
1655215630000|2022-06-14 14:07:10|93.47|92.17|93.55|92.25|93.55|92.25|93.47|92.17|5
1655215640000|2022-06-14 14:07:20|93.54|92.24|93.54|92.24|93.55|92.25|93.53|92.23|5
1655215650000|2022-06-14 14:07:30|93.55|92.25|93.57|92.27|93.58|92.28|93.54|92.24|7
1655215660000|2022-06-14 14:07:40|93.56|92.26|93.58|92.28|93.59|92.29|93.55|92.25|7
1655215670000|2022-06-14 14:07:50|93.63|92.33|93.63|92.33|93.64|92.34|93.61|92.31|7
1655215680000|2022-06-14 14:08:00|93.62|92.32|93.52|92.22|93.62|92.32|93.52|92.22|9
1655215690000|2022-06-14 14:08:10|93.51|92.21|93.45|92.15|93.51|92.21|93.43|92.13|12
1655215700000|2022-06-14 14:08:20|93.44|92.14|93.48|92.18|93.49|92.19|93.44|92.14|6
1655215710000|2022-06-14 14:08:30|93.47|92.17|93.44|92.14|93.47|92.17|93.44|92.14|6
1655215720000|2022-06-14 14:08:40|93.45|92.15|93.35|92.05|93.45|92.15|93.35|92.05|10
1655215730000|2022-06-14 14:08:50|93.34|92.04|93.33|92.03|93.35|92.05|93.33|92.03|6
1655215740000|2022-06-14 14:09:00|93.34|92.04|93.15|91.85|93.34|92.04|93.15|91.85|11
1655215750000|2022-06-14 14:09:10|93.14|91.84|93.13|91.83|93.22|91.92|93.13|91.83|11
1655215760000|2022-06-14 14:09:20|93.12|91.82|93.06|91.76|93.12|91.82|93.05|91.75|9
1655215770000|2022-06-14 14:09:30|93.07|91.77|93.17|91.87|93.21|91.91|93.07|91.77|16
1655215780000|2022-06-14 14:09:40|93.19|91.89|93.12|91.82|93.19|91.89|93.05|91.75|12
1655215790000|2022-06-14 14:09:50|93.13|91.83|93.08|91.78|93.13|91.83|93.08|91.78|11
1655215800000|2022-06-14 14:10:00|93.09|91.79|93.06|91.76|93.12|91.82|93.03|91.73|13
1655215810000|2022-06-14 14:10:10|93.05|91.75|93.13|91.83|93.13|91.83|93.04|91.74|8
1655215820000|2022-06-14 14:10:20|93.08|91.78|93.03|91.73|93.13|91.83|93.03|91.73|12
1655215830000|2022-06-14 14:10:30|93.02|91.72|93.02|91.72|93.05|91.75|93.01|91.71|11
1655215840000|2022-06-14 14:10:40|93.04|91.74|93.02|91.72|93.05|91.75|93.02|91.72|5
1655215850000|2022-06-14 14:10:50|93.05|91.75|93.04|91.74|93.07|91.77|93.04|91.74|3
1655215860000|2022-06-14 14:11:00|93.05|91.75|93.03|91.73|93.07|91.77|93.02|91.72|6
1655215870000|2022-06-14 14:11:10|93.05|91.75|92.94|91.64|93.05|91.75|92.94|91.64|13
1655215880000|2022-06-14 14:11:20|92.95|91.65|92.93|91.63|92.97|91.67|92.92|91.62|9
1655215890000|2022-06-14 14:11:30|92.95|91.65|93.08|91.78|93.08|91.78|92.93|91.63|12
1655215900000|2022-06-14 14:11:40|93.13|91.83|93.13|91.83|93.14|91.84|93.12|91.82|8
1655215910000|2022-06-14 14:11:50|93.12|91.82|93.13|91.83|93.13|91.83|93.05|91.75|8
1655215920000|2022-06-14 14:12:00|93.15|91.85|93.22|91.92|93.24|91.94|93.15|91.85|10
1655215930000|2022-06-14 14:12:10|93.24|91.94|93.23|91.93|93.24|91.94|93.16|91.86|6
1655215940000|2022-06-14 14:12:20|93.22|91.92|93.15|91.85|93.22|91.92|93.15|91.85|7
1655215950000|2022-06-14 14:12:30|93.18|91.88|93.23|91.93|93.23|91.93|93.18|91.88|2
1655215960000|2022-06-14 14:12:40|93.24|91.94|93.26|91.96|93.26|91.96|93.24|91.94|4
1655215970000|2022-06-14 14:12:50|93.29|91.99|93.33|92.03|93.34|92.04|93.28|91.98|5
1655215980000|2022-06-14 14:13:00|93.32|92.02|93.17|91.87|93.32|92.02|93.16|91.86|12
1655215990000|2022-06-14 14:13:10|93.18|91.88|93.15|91.85|93.18|91.88|93.14|91.84|7
1655216000000|2022-06-14 14:13:20|93.14|91.84|93.13|91.83|93.15|91.85|93.12|91.82|5
1655216010000|2022-06-14 14:13:30|93.12|91.82|93.06|91.76|93.14|91.84|93.06|91.76|6
1655216020000|2022-06-14 14:13:40|93.07|91.77|93.19|91.89|93.21|91.91|93.07|91.77|13
1655216030000|2022-06-14 14:13:50|93.18|91.88|93.06|91.76|93.18|91.88|93.06|91.76|7
1655216040000|2022-06-14 14:14:00|93.07|91.77|93.04|91.74|93.07|91.77|93.04|91.74|4
1655216050000|2022-06-14 14:14:10|93.05|91.75|93.12|91.82|93.12|91.82|93.05|91.75|3
1655216060000|2022-06-14 14:14:20|93.13|91.83|93.17|91.87|93.22|91.92|93.13|91.83|9
1655216070000|2022-06-14 14:14:30|93.16|91.86|93.22|91.92|93.23|91.93|93.15|91.85|8
1655216080000|2022-06-14 14:14:40|93.23|91.93|93.3|92|93.31|92.01|93.23|91.93|5
1655216090000|2022-06-14 14:14:50|93.29|91.99|93.27|91.97|93.29|91.99|93.25|91.95|6
1655216100000|2022-06-14 14:15:00|93.26|91.96|93.16|91.86|93.26|91.96|93.13|91.83|17
1655216110000|2022-06-14 14:15:10|93.15|91.85|93.05|91.75|93.15|91.85|93.05|91.75|9
1655216120000|2022-06-14 14:15:20|93.06|91.76|93.08|91.78|93.12|91.82|93.04|91.74|8
1655216130000|2022-06-14 14:15:30|93.07|91.77|93.04|91.74|93.07|91.77|93.03|91.73|10
1655216140000|2022-06-14 14:15:40|93.05|91.75|93.05|91.75|93.12|91.82|93.05|91.75|11
1655216150000|2022-06-14 14:15:50|93.04|91.74|93.06|91.76|93.12|91.82|93.04|91.74|7
1655216160000|2022-06-14 14:16:00|93.05|91.75|93.03|91.73|93.05|91.75|93.01|91.71|8
1655216170000|2022-06-14 14:16:10|93.02|91.72|93.1|91.8|93.11|91.81|93.02|91.72|10
1655216180000|2022-06-14 14:16:20|93.11|91.81|93.09|91.79|93.14|91.84|93.09|91.79|8
1655216190000|2022-06-14 14:16:30|93.06|91.76|93.19|91.89|93.19|91.89|93.05|91.75|11
1655216200000|2022-06-14 14:16:40|93.29|91.99|93.44|92.14|93.45|92.15|93.29|91.99|12
1655216210000|2022-06-14 14:16:50|93.43|92.13|93.44|92.14|93.45|92.15|93.42|92.12|5
1655216220000|2022-06-14 14:17:00|93.46|92.16|93.63|92.33|93.64|92.34|93.46|92.16|14
1655216230000|2022-06-14 14:17:10|93.62|92.32|93.52|92.22|93.62|92.32|93.51|92.21|9
1655216240000|2022-06-14 14:17:20|93.54|92.24|93.62|92.32|93.63|92.33|93.54|92.24|8
1655216250000|2022-06-14 14:17:30|93.61|92.31|93.62|92.32|93.64|92.34|93.61|92.31|9
1655216260000|2022-06-14 14:17:40|93.63|92.33|93.59|92.29|93.63|92.33|93.59|92.29|10
1655216270000|2022-06-14 14:17:50|93.56|92.26|93.55|92.25|93.57|92.27|93.54|92.24|6
1655216280000|2022-06-14 14:18:00|93.54|92.24|93.54|92.24|93.55|92.25|93.54|92.24|3
1655216290000|2022-06-14 14:18:10|93.55|92.25|93.59|92.29|93.6|92.3|93.55|92.25|8
1655216310000|2022-06-14 14:18:30|93.58|92.28|93.59|92.29|93.61|92.31|93.58|92.28|6
1655216320000|2022-06-14 14:18:40|93.6|92.3|93.62|92.32|93.63|92.33|93.6|92.3|6
1655216330000|2022-06-14 14:18:50|93.61|92.31|93.55|92.25|93.61|92.31|93.55|92.25|6
1655216340000|2022-06-14 14:19:00|93.54|92.24|93.53|92.23|93.54|92.24|93.52|92.22|4
1655216350000|2022-06-14 14:19:10|93.54|92.24|93.61|92.31|93.61|92.31|93.54|92.24|5
1655216360000|2022-06-14 14:19:20|93.62|92.32|93.61|92.31|93.62|92.32|93.61|92.31|6
1655216370000|2022-06-14 14:19:30|93.6|92.3|93.54|92.24|93.61|92.31|93.54|92.24|8
1655216380000|2022-06-14 14:19:40|93.53|92.23|93.43|92.13|93.54|92.24|93.43|92.13|9
1655216390000|2022-06-14 14:19:50|93.44|92.14|93.43|92.13|93.44|92.14|93.43|92.13|2
1655216400000|2022-06-14 14:20:00|93.42|92.12|93.25|91.95|93.42|92.12|93.25|91.95|17
1655216410000|2022-06-14 14:20:10|93.26|91.96|93.31|92.01|93.32|92.02|93.26|91.96|4
1655216420000|2022-06-14 14:20:20|93.33|92.03|93.27|91.97|93.33|92.03|93.26|91.96|5
1655216430000|2022-06-14 14:20:30|93.26|91.96|93.22|91.92|93.28|91.98|93.22|91.92|9
1655216440000|2022-06-14 14:20:40|93.21|91.91|93.13|91.83|93.21|91.91|93.13|91.83|5
1655216450000|2022-06-14 14:20:50|93.14|91.84|93.06|91.76|93.14|91.84|93.06|91.76|8
1655216460000|2022-06-14 14:21:00|93.04|91.74|93.04|91.74|93.04|91.74|93.04|91.74|1
1655216470000|2022-06-14 14:21:10|93.05|91.75|93.28|91.98|93.29|91.99|93.05|91.75|14
1655216480000|2022-06-14 14:21:20|93.26|91.96|93.24|91.94|93.26|91.96|93.24|91.94|3
1655216490000|2022-06-14 14:21:30|93.23|91.93|93.25|91.95|93.26|91.96|93.22|91.92|6
1655216500000|2022-06-14 14:21:40|93.24|91.94|93.28|91.98|93.28|91.98|93.24|91.94|7
1655216510000|2022-06-14 14:21:50|93.32|92.02|93.33|92.03|93.34|92.04|93.32|92.02|6
1655216520000|2022-06-14 14:22:00|93.34|92.04|93.45|92.15|93.45|92.15|93.34|92.04|8
1655216530000|2022-06-14 14:22:10|93.44|92.14|93.23|91.93|93.51|92.21|93.23|91.93|22
1655216540000|2022-06-14 14:22:20|93.24|91.94|93.25|91.95|93.29|91.99|93.23|91.93|16
1655216550000|2022-06-14 14:22:30|93.24|91.94|93.31|92.01|93.32|92.02|93.24|91.94|11
1655216560000|2022-06-14 14:22:40|93.33|92.03|93.27|91.97|93.34|92.04|93.27|91.97|8
1655216570000|2022-06-14 14:22:50|93.26|91.96|93.34|92.04|93.34|92.04|93.26|91.96|5
1655216580000|2022-06-14 14:23:00|93.35|92.05|93.34|92.04|93.36|92.06|93.34|92.04|6
1655216590000|2022-06-14 14:23:10|93.33|92.03|93.39|92.09|93.43|92.13|93.33|92.03|18
1655216600000|2022-06-14 14:23:20|93.37|92.07|93.3|92|93.39|92.09|93.3|92|14
1655216610000|2022-06-14 14:23:30|93.31|92.01|93.37|92.07|93.37|92.07|93.31|92.01|8
1655216620000|2022-06-14 14:23:40|93.38|92.08|93.3|92|93.38|92.08|93.3|92|10
1655216630000|2022-06-14 14:23:50|93.31|92.01|93.31|92.01|93.32|92.02|93.25|91.95|13
1655216640000|2022-06-14 14:24:00|93.3|92|93.31|92.01|93.32|92.02|93.3|92|4
1655216650000|2022-06-14 14:24:10|93.3|92|93.23|91.93|93.3|92|93.23|91.93|6
1655216660000|2022-06-14 14:24:20|93.24|91.94|93.22|91.92|93.24|91.94|93.21|91.91|5
1655216670000|2022-06-14 14:24:30|93.21|91.91|93.21|91.91|93.21|91.91|93.21|91.91|1
1655216680000|2022-06-14 14:24:40|93.2|91.9|93.14|91.84|93.2|91.9|93.14|91.84|3
1655216690000|2022-06-14 14:24:50|93.15|91.85|93.13|91.83|93.15|91.85|93.11|91.81|9
1655216700000|2022-06-14 14:25:00|93.12|91.82|93.06|91.76|93.12|91.82|93.05|91.75|14
1655216710000|2022-06-14 14:25:10|93.1|91.8|93.17|91.87|93.18|91.88|93.1|91.8|8
1655216720000|2022-06-14 14:25:20|93.16|91.86|93.25|91.95|93.26|91.96|93.16|91.86|8
1655216730000|2022-06-14 14:25:30|93.26|91.96|93.29|91.99|93.29|91.99|93.25|91.95|7
1655216740000|2022-06-14 14:25:40|93.3|92|93.3|92|93.31|92.01|93.3|92|3
1655216750000|2022-06-14 14:25:50|93.29|91.99|93.24|91.94|93.29|91.99|93.23|91.93|8
1655216760000|2022-06-14 14:26:00|93.26|91.96|93.31|92.01|93.31|92.01|93.25|91.95|8
1655216770000|2022-06-14 14:26:10|93.28|91.98|93.23|91.93|93.3|92|93.23|91.93|8
1655216780000|2022-06-14 14:26:20|93.22|91.92|93.23|91.93|93.23|91.93|93.22|91.92|4
1655216790000|2022-06-14 14:26:30|93.22|91.92|93.25|91.95|93.25|91.95|93.22|91.92|4
1655216800000|2022-06-14 14:26:40|93.26|91.96|93.34|92.04|93.34|92.04|93.26|91.96|5
1655216810000|2022-06-14 14:26:50|93.33|92.03|93.49|92.19|93.49|92.19|93.33|92.03|14
1655216820000|2022-06-14 14:27:00|93.48|92.18|93.48|92.18|93.49|92.19|93.46|92.16|9
1655216830000|2022-06-14 14:27:10|93.49|92.19|93.53|92.23|93.53|92.23|93.49|92.19|11
1655216840000|2022-06-14 14:27:20|93.54|92.24|93.54|92.24|93.58|92.28|93.53|92.23|10
1655216860000|2022-06-14 14:27:40|93.53|92.23|93.46|92.16|93.53|92.23|93.45|92.15|7
1655216870000|2022-06-14 14:27:50|93.47|92.17|93.35|92.05|93.47|92.17|93.35|92.05|7
1655216880000|2022-06-14 14:28:00|93.36|92.06|93.35|92.05|93.38|92.08|93.34|92.04|10
1655216890000|2022-06-14 14:28:10|93.34|92.04|93.34|92.04|93.35|92.05|93.32|92.02|7
1655216900000|2022-06-14 14:28:20|93.36|92.06|93.39|92.09|93.4|92.1|93.36|92.06|5
1655216910000|2022-06-14 14:28:30|93.38|92.08|93.36|92.06|93.43|92.13|93.35|92.05|11
1655216920000|2022-06-14 14:28:40|93.39|92.09|93.44|92.14|93.44|92.14|93.38|92.08|6
1655216930000|2022-06-14 14:28:50|93.43|92.13|93.43|92.13|93.44|92.14|93.43|92.13|5
1655216940000|2022-06-14 14:29:00|93.44|92.14|93.44|92.14|93.46|92.16|93.43|92.13|6
1655216950000|2022-06-14 14:29:10|93.46|92.16|93.46|92.16|93.48|92.18|93.45|92.15|9
1655216960000|2022-06-14 14:29:20|93.47|92.17|93.51|92.21|93.53|92.23|93.47|92.17|4
1655216970000|2022-06-14 14:29:30|93.53|92.23|93.54|92.24|93.54|92.24|93.52|92.22|3
1655216980000|2022-06-14 14:29:40|93.56|92.26|93.55|92.25|93.56|92.26|93.54|92.24|4
1655216990000|2022-06-14 14:29:50|93.54|92.24|93.55|92.25|93.58|92.28|93.54|92.24|7
1655217000000|2022-06-14 14:30:00|93.56|92.26|93.46|92.16|93.56|92.26|93.44|92.14|10
1655217010000|2022-06-14 14:30:10|93.45|92.15|93.52|92.22|93.52|92.22|93.45|92.15|10
1655217020000|2022-06-14 14:30:20|93.51|92.21|93.34|92.04|93.54|92.24|93.34|92.04|17
1655217030000|2022-06-14 14:30:30|93.33|92.03|93.14|91.84|93.33|92.03|93.14|91.84|11
1655217040000|2022-06-14 14:30:40|93.12|91.82|93.03|91.73|93.12|91.82|93.03|91.73|16
1655217050000|2022-06-14 14:30:50|92.99|91.69|92.87|91.57|93|91.7|92.87|91.57|16
1655217060000|2022-06-14 14:31:00|92.89|91.59|92.86|91.56|92.94|91.64|92.86|91.56|14
1655217070000|2022-06-14 14:31:10|92.87|91.57|92.88|91.58|92.94|91.64|92.85|91.55|15
1655217080000|2022-06-14 14:31:20|92.86|91.56|92.89|91.59|92.92|91.62|92.85|91.55|7
1655217090000|2022-06-14 14:31:30|92.94|91.64|92.97|91.67|92.98|91.68|92.94|91.64|7
1655217100000|2022-06-14 14:31:40|93.02|91.72|93|91.7|93.02|91.72|92.93|91.63|17
1655217110000|2022-06-14 14:31:50|92.99|91.69|93.03|91.73|93.03|91.73|92.96|91.66|8
1655217120000|2022-06-14 14:32:00|93.02|91.72|93.04|91.74|93.08|91.78|93.02|91.72|7
1655217130000|2022-06-14 14:32:10|93.05|91.75|93|91.7|93.05|91.75|93|91.7|8
1655217140000|2022-06-14 14:32:20|93.01|91.71|93.08|91.78|93.11|91.81|93|91.7|13
1655217150000|2022-06-14 14:32:30|93.06|91.76|93.07|91.77|93.11|91.81|93.06|91.76|8
1655217160000|2022-06-14 14:32:40|93.06|91.76|93.06|91.76|93.08|91.78|93.05|91.75|16
1655217170000|2022-06-14 14:32:50|93.05|91.75|93.04|91.74|93.05|91.75|93.04|91.74|4
1655217180000|2022-06-14 14:33:00|93.03|91.73|93.05|91.75|93.05|91.75|93.03|91.73|3
1655217190000|2022-06-14 14:33:10|93.04|91.74|93.05|91.75|93.06|91.76|93.04|91.74|4
1655217200000|2022-06-14 14:33:20|93.06|91.76|92.93|91.63|93.06|91.76|92.93|91.63|15
1655217210000|2022-06-14 14:33:30|92.96|91.66|92.94|91.64|92.96|91.66|92.94|91.64|5
1655217220000|2022-06-14 14:33:40|92.93|91.63|92.85|91.55|92.93|91.63|92.85|91.55|7
1655217240000|2022-06-14 14:34:00|92.86|91.56|93.06|91.76|93.06|91.76|92.86|91.56|13
1655217250000|2022-06-14 14:34:10|93.05|91.75|93.03|91.73|93.07|91.77|93.03|91.73|6
1655217260000|2022-06-14 14:34:20|93.05|91.75|93.22|91.92|93.22|91.92|93.05|91.75|19
1655217270000|2022-06-14 14:34:30|93.25|91.95|93.25|91.95|93.25|91.95|93.22|91.92|8
1655217290000|2022-06-14 14:34:50|93.24|91.94|93.25|91.95|93.25|91.95|93.24|91.94|2
1655217300000|2022-06-14 14:35:00|93.26|91.96|93.24|91.94|93.26|91.96|93.24|91.94|7
1655217310000|2022-06-14 14:35:10|93.25|91.95|93.4|92.1|93.4|92.1|93.25|91.95|13
1655217320000|2022-06-14 14:35:20|93.39|92.09|93.45|92.15|93.45|92.15|93.39|92.09|9
1655217330000|2022-06-14 14:35:30|93.44|92.14|93.42|92.12|93.44|92.14|93.42|92.12|5
1655217340000|2022-06-14 14:35:40|93.41|92.11|93.4|92.1|93.41|92.11|93.35|92.05|11
1655217350000|2022-06-14 14:35:50|93.41|92.11|93.37|92.07|93.41|92.11|93.36|92.06|8
1655217360000|2022-06-14 14:36:00|93.41|92.11|93.55|92.25|93.57|92.27|93.41|92.11|9
1655217370000|2022-06-14 14:36:10|93.56|92.26|93.56|92.26|93.57|92.27|93.54|92.24|6
1655217380000|2022-06-14 14:36:20|93.55|92.25|93.55|92.25|93.56|92.26|93.53|92.23|6
1655217390000|2022-06-14 14:36:30|93.56|92.26|93.6|92.3|93.61|92.31|93.56|92.26|9
1655217400000|2022-06-14 14:36:40|93.59|92.29|93.54|92.24|93.59|92.29|93.54|92.24|2
1655217410000|2022-06-14 14:36:50|93.56|92.26|93.58|92.28|93.58|92.28|93.55|92.25|10
1655217420000|2022-06-14 14:37:00|93.6|92.3|93.54|92.24|93.62|92.32|93.53|92.23|10
1655217430000|2022-06-14 14:37:10|93.55|92.25|93.65|92.35|93.67|92.37|93.55|92.25|6
1655217440000|2022-06-14 14:37:20|93.68|92.38|93.64|92.34|93.68|92.38|93.63|92.33|9
1655217450000|2022-06-14 14:37:30|93.63|92.33|93.61|92.31|93.64|92.34|93.61|92.31|7
1655217460000|2022-06-14 14:37:40|93.59|92.29|93.56|92.26|93.59|92.29|93.56|92.26|3
1655217470000|2022-06-14 14:37:50|93.57|92.27|93.56|92.26|93.59|92.29|93.56|92.26|11
1655217480000|2022-06-14 14:38:00|93.57|92.27|93.53|92.23|93.57|92.27|93.52|92.22|11
1655217490000|2022-06-14 14:38:10|93.54|92.24|93.53|92.23|93.54|92.24|93.53|92.23|2
1655217500000|2022-06-14 14:38:20|93.54|92.24|93.54|92.24|93.54|92.24|93.54|92.24|1
1655217510000|2022-06-14 14:38:30|93.53|92.23|93.54|92.24|93.54|92.24|93.53|92.23|4
1655217520000|2022-06-14 14:38:40|93.55|92.25|93.54|92.24|93.55|92.25|93.54|92.24|4
1655217530000|2022-06-14 14:38:50|93.53|92.23|93.54|92.24|93.54|92.24|93.52|92.22|5
1655217540000|2022-06-14 14:39:00|93.55|92.25|93.54|92.24|93.55|92.25|93.54|92.24|2
1655217550000|2022-06-14 14:39:10|93.55|92.25|93.56|92.26|93.59|92.29|93.55|92.25|7
1655217560000|2022-06-14 14:39:20|93.55|92.25|93.54|92.24|93.55|92.25|93.54|92.24|2
1655217570000|2022-06-14 14:39:30|93.51|92.21|93.44|92.14|93.51|92.21|93.44|92.14|4
1655217580000|2022-06-14 14:39:40|93.43|92.13|93.35|92.05|93.43|92.13|93.35|92.05|8
1655217590000|2022-06-14 14:39:50|93.39|92.09|93.42|92.12|93.42|92.12|93.39|92.09|4
1655217600000|2022-06-14 14:40:00|93.41|92.11|93.35|92.05|93.41|92.11|93.35|92.05|10
1655217610000|2022-06-14 14:40:10|93.38|92.08|93.35|92.05|93.42|92.12|93.35|92.05|7
1655217620000|2022-06-14 14:40:20|93.4|92.1|93.35|92.05|93.4|92.1|93.35|92.05|2
1655217640000|2022-06-14 14:40:40|93.37|92.07|93.37|92.07|93.37|92.07|93.37|92.07|1
1655217650000|2022-06-14 14:40:50|93.36|92.06|93.41|92.11|93.43|92.13|93.36|92.06|9
1655217660000|2022-06-14 14:41:00|93.46|92.16|93.53|92.23|93.53|92.23|93.44|92.14|8
1655217670000|2022-06-14 14:41:10|93.55|92.25|93.56|92.26|93.56|92.26|93.54|92.24|5
1655217680000|2022-06-14 14:41:20|93.57|92.27|93.57|92.27|93.6|92.3|93.55|92.25|9
1655217690000|2022-06-14 14:41:30|93.56|92.26|93.54|92.24|93.56|92.26|93.54|92.24|8
1655217700000|2022-06-14 14:41:40|93.53|92.23|93.53|92.23|93.55|92.25|93.53|92.23|6
1655217710000|2022-06-14 14:41:50|93.54|92.24|93.55|92.25|93.55|92.25|93.52|92.22|7
1655217720000|2022-06-14 14:42:00|93.52|92.22|93.35|92.05|93.52|92.22|93.35|92.05|9
1655217730000|2022-06-14 14:42:10|93.36|92.06|93.23|91.93|93.36|92.06|93.23|91.93|9
1655217740000|2022-06-14 14:42:20|93.2|91.9|93.18|91.88|93.21|91.91|93.18|91.88|6
1655217750000|2022-06-14 14:42:30|93.21|91.91|93.12|91.82|93.21|91.91|93.1|91.8|11
1655217760000|2022-06-14 14:42:40|93.2|91.9|93.18|91.88|93.23|91.93|93.15|91.85|11
1655217770000|2022-06-14 14:42:50|93.19|91.89|93.19|91.89|93.25|91.95|93.19|91.89|7
1655217780000|2022-06-14 14:43:00|93.17|91.87|93.1|91.8|93.18|91.88|93.1|91.8|7
1655217790000|2022-06-14 14:43:10|93.08|91.78|93.07|91.77|93.09|91.79|93.07|91.77|10
1655217800000|2022-06-14 14:43:20|93.08|91.78|93.05|91.75|93.08|91.78|93.04|91.74|3
1655217810000|2022-06-14 14:43:30|93.04|91.74|93.04|91.74|93.04|91.74|93.04|91.74|1
1655217820000|2022-06-14 14:43:40|93.06|91.76|93.05|91.75|93.06|91.76|93.05|91.75|2
1655217830000|2022-06-14 14:43:50|93.04|91.74|93.04|91.74|93.05|91.75|93.04|91.74|5
1655217840000|2022-06-14 14:44:00|93.03|91.73|92.99|91.69|93.03|91.73|92.96|91.66|9
1655217850000|2022-06-14 14:44:10|93.04|91.74|93.12|91.82|93.12|91.82|93.03|91.73|10
1655217860000|2022-06-14 14:44:20|93.13|91.83|93.14|91.84|93.14|91.84|93.12|91.82|8
1655217870000|2022-06-14 14:44:30|93.15|91.85|93.15|91.85|93.21|91.91|93.15|91.85|8
1655217880000|2022-06-14 14:44:40|93.14|91.84|93.15|91.85|93.15|91.85|93.14|91.84|2
1655217890000|2022-06-14 14:44:50|93.14|91.84|93.17|91.87|93.17|91.87|93.14|91.84|5
1655217900000|2022-06-14 14:45:00|93.21|91.91|93.14|91.84|93.23|91.93|93.14|91.84|9
1655217910000|2022-06-14 14:45:10|93.2|91.9|93.32|92.02|93.32|92.02|93.2|91.9|7
1655217920000|2022-06-14 14:45:20|93.33|92.03|93.46|92.16|93.47|92.17|93.33|92.03|15
1655217930000|2022-06-14 14:45:30|93.47|92.17|93.57|92.27|93.59|92.29|93.47|92.17|14
1655217940000|2022-06-14 14:45:40|93.59|92.29|93.54|92.24|93.6|92.3|93.54|92.24|9
1655217950000|2022-06-14 14:45:50|93.56|92.26|93.55|92.25|93.59|92.29|93.55|92.25|11
1655217960000|2022-06-14 14:46:00|93.54|92.24|93.56|92.26|93.57|92.27|93.53|92.23|7
1655217970000|2022-06-14 14:46:10|93.57|92.27|93.56|92.26|93.62|92.32|93.56|92.26|13
1655217980000|2022-06-14 14:46:20|93.55|92.25|93.68|92.38|93.7|92.4|93.55|92.25|16
1655217990000|2022-06-14 14:46:30|93.72|92.42|93.83|92.53|93.85|92.55|93.72|92.42|5
1655218000000|2022-06-14 14:46:40|93.82|92.52|93.81|92.51|93.82|92.52|93.76|92.46|10
1655218010000|2022-06-14 14:46:50|93.85|92.55|93.92|92.62|93.92|92.62|93.77|92.47|16
1655218020000|2022-06-14 14:47:00|93.93|92.63|94.02|92.72|94.02|92.72|93.93|92.63|16
1655218030000|2022-06-14 14:47:10|94.03|92.73|94.17|92.87|94.17|92.87|94.02|92.72|17
1655218040000|2022-06-14 14:47:20|94.18|92.88|94.13|92.83|94.18|92.88|94.1|92.8|13
1655218050000|2022-06-14 14:47:30|94.12|92.82|94.27|92.97|94.27|92.97|94.12|92.82|15
1655218060000|2022-06-14 14:47:40|94.28|92.98|94.28|92.98|94.3|93|94.28|92.98|7
1655218070000|2022-06-14 14:47:50|94.34|93.04|94.28|92.98|94.34|93.04|94.28|92.98|5
1655218080000|2022-06-14 14:48:00|94.26|92.96|94.23|92.93|94.27|92.97|94.23|92.93|8
1655218090000|2022-06-14 14:48:10|94.24|92.94|94.25|92.95|94.26|92.96|94.23|92.93|8
1655218100000|2022-06-14 14:48:20|94.27|92.97|94.33|93.03|94.34|93.04|94.27|92.97|5
1655218110000|2022-06-14 14:48:30|94.34|93.04|94.31|93.01|94.35|93.05|94.27|92.97|11
1655218120000|2022-06-14 14:48:40|94.3|93|94.24|92.94|94.3|93|94.24|92.94|6
1655218130000|2022-06-14 14:48:50|94.25|92.95|94.35|93.05|94.4|93.1|94.25|92.95|12
1655218140000|2022-06-14 14:49:00|94.36|93.06|94.33|93.03|94.36|93.06|94.33|93.03|10
1655218150000|2022-06-14 14:49:10|94.34|93.04|94.26|92.96|94.34|93.04|94.21|92.91|12
1655218160000|2022-06-14 14:49:20|94.25|92.95|94.24|92.94|94.25|92.95|94.23|92.93|4
1655218170000|2022-06-14 14:49:30|94.25|92.95|94.25|92.95|94.26|92.96|94.25|92.95|3
1655218180000|2022-06-14 14:49:40|94.26|92.96|94.3|93|94.31|93.01|94.26|92.96|4
1655218190000|2022-06-14 14:49:50|94.32|93.02|94.37|93.07|94.38|93.08|94.32|93.02|3
1655218200000|2022-06-14 14:50:00|94.36|93.06|94.35|93.05|94.36|93.06|94.35|93.05|2
1655218210000|2022-06-14 14:50:10|94.38|93.08|94.31|93.01|94.38|93.08|94.26|92.96|9
1655218220000|2022-06-14 14:50:20|94.33|93.03|94.33|93.03|94.34|93.04|94.33|93.03|3
1655218230000|2022-06-14 14:50:30|94.34|93.04|94.37|93.07|94.4|93.1|94.34|93.04|8
1655218240000|2022-06-14 14:50:40|94.36|93.06|94.4|93.1|94.4|93.1|94.35|93.05|8
1655218250000|2022-06-14 14:50:50|94.41|93.11|94.46|93.16|94.49|93.19|94.41|93.11|8
1655218260000|2022-06-14 14:51:00|94.48|93.18|94.54|93.24|94.56|93.26|94.48|93.18|14
1655218270000|2022-06-14 14:51:10|94.53|93.23|94.52|93.22|94.54|93.24|94.52|93.22|7
1655218280000|2022-06-14 14:51:20|94.5|93.2|94.43|93.13|94.5|93.2|94.43|93.13|6
1655218290000|2022-06-14 14:51:30|94.44|93.14|94.44|93.14|94.44|93.14|94.44|93.14|1
1655218300000|2022-06-14 14:51:40|94.43|93.13|94.33|93.03|94.43|93.13|94.32|93.02|11
1655218310000|2022-06-14 14:51:50|94.32|93.02|94.28|92.98|94.32|93.02|94.27|92.97|4
1655218320000|2022-06-14 14:52:00|94.27|92.97|94.12|92.82|94.27|92.97|94.12|92.82|7
1655218330000|2022-06-14 14:52:10|94.13|92.83|94.18|92.88|94.18|92.88|94.13|92.83|8
1655218340000|2022-06-14 14:52:20|94.2|92.9|94.23|92.93|94.23|92.93|94.2|92.9|5
1655218350000|2022-06-14 14:52:30|94.22|92.92|94.35|93.05|94.4|93.1|94.19|92.89|16
1655218360000|2022-06-14 14:52:40|94.34|93.04|94.36|93.06|94.36|93.06|94.24|92.94|15
1655218370000|2022-06-14 14:52:50|94.41|93.11|94.36|93.06|94.43|93.13|94.32|93.02|14
1655218380000|2022-06-14 14:53:00|94.34|93.04|94.24|92.94|94.34|93.04|94.24|92.94|7
1655218390000|2022-06-14 14:53:10|94.22|92.92|94.12|92.82|94.22|92.92|94.12|92.82|4
1655218400000|2022-06-14 14:53:20|94.11|92.81|94.06|92.76|94.13|92.83|94.06|92.76|6
1655218410000|2022-06-14 14:53:30|94.05|92.75|93.96|92.66|94.11|92.81|93.96|92.66|13
1655218420000|2022-06-14 14:53:40|93.95|92.65|94.06|92.76|94.06|92.76|93.95|92.65|9
1655218430000|2022-06-14 14:53:50|94.03|92.73|94.03|92.73|94.08|92.78|94.03|92.73|5
1655218440000|2022-06-14 14:54:00|94.07|92.77|94.05|92.75|94.12|92.82|94.05|92.75|7
1655218450000|2022-06-14 14:54:10|94.04|92.74|93.95|92.65|94.04|92.74|93.94|92.64|17
1655218460000|2022-06-14 14:54:20|93.98|92.68|93.92|92.62|93.98|92.68|93.92|92.62|4
1655218470000|2022-06-14 14:54:30|93.93|92.63|93.96|92.66|93.96|92.66|93.93|92.63|5
1655218480000|2022-06-14 14:54:40|93.93|92.63|93.81|92.51|93.95|92.65|93.77|92.47|15
1655218490000|2022-06-14 14:54:50|93.84|92.54|93.83|92.53|93.84|92.54|93.83|92.53|2
1655218500000|2022-06-14 14:55:00|93.82|92.52|93.81|92.51|93.82|92.52|93.81|92.51|2
1655218510000|2022-06-14 14:55:10|93.79|92.49|93.78|92.48|93.82|92.52|93.74|92.44|12
1655218520000|2022-06-14 14:55:20|93.83|92.53|93.91|92.61|93.92|92.62|93.82|92.52|13
1655218530000|2022-06-14 14:55:30|93.92|92.62|93.91|92.61|93.95|92.65|93.91|92.61|6
1655218540000|2022-06-14 14:55:40|93.92|92.62|93.83|92.53|93.95|92.65|93.82|92.52|9
1655218550000|2022-06-14 14:55:50|93.84|92.54|93.84|92.54|93.84|92.54|93.83|92.53|3
1655218560000|2022-06-14 14:56:00|93.83|92.53|93.88|92.58|93.88|92.58|93.83|92.53|6
1655218570000|2022-06-14 14:56:10|93.91|92.61|93.92|92.62|93.93|92.63|93.91|92.61|4
1655218590000|2022-06-14 14:56:30|93.93|92.63|94.09|92.79|94.11|92.81|93.92|92.62|11
1655218600000|2022-06-14 14:56:40|94.1|92.8|94.03|92.73|94.1|92.8|94.03|92.73|9
1655218610000|2022-06-14 14:56:50|94|92.7|93.92|92.62|94|92.7|93.91|92.61|13
1655218620000|2022-06-14 14:57:00|93.93|92.63|94.04|92.74|94.04|92.74|93.92|92.62|9
1655218630000|2022-06-14 14:57:10|94.03|92.73|94.13|92.83|94.13|92.83|94.03|92.73|5
1655218640000|2022-06-14 14:57:20|94.14|92.84|94.13|92.83|94.14|92.84|94.13|92.83|4
1655218660000|2022-06-14 14:57:40|94.14|92.84|94.18|92.88|94.18|92.88|94.14|92.84|6
1655218670000|2022-06-14 14:57:50|94.17|92.87|94.14|92.84|94.17|92.87|94.14|92.84|3
1655218680000|2022-06-14 14:58:00|94.15|92.85|94.21|92.91|94.21|92.91|94.15|92.85|8
1655218690000|2022-06-14 14:58:10|94.23|92.93|94.12|92.82|94.23|92.93|94.12|92.82|13
1655218700000|2022-06-14 14:58:20|94.13|92.83|94.15|92.85|94.15|92.85|94.12|92.82|5
1655218710000|2022-06-14 14:58:30|94.16|92.86|94.22|92.92|94.22|92.92|94.15|92.85|5
1655218720000|2022-06-14 14:58:40|94.21|92.91|94.21|92.91|94.22|92.92|94.21|92.91|3
1655218730000|2022-06-14 14:58:50|94.2|92.9|94.15|92.85|94.21|92.91|94.14|92.84|12
1655218740000|2022-06-14 14:59:00|94.17|92.87|94.21|92.91|94.22|92.92|94.17|92.87|7
1655218750000|2022-06-14 14:59:10|94.22|92.92|94.31|93.01|94.32|93.02|94.22|92.92|13
1655218760000|2022-06-14 14:59:20|94.3|93|94.41|93.11|94.45|93.15|94.25|92.95|16
1655218770000|2022-06-14 14:59:30|94.4|93.1|94.35|93.05|94.43|93.13|94.35|93.05|8
1655218780000|2022-06-14 14:59:40|94.33|93.03|94.33|93.03|94.35|93.05|94.29|92.99|12
1655218790000|2022-06-14 14:59:50|94.32|93.02|94.34|93.04|94.34|93.04|94.3|93|8
1655218800000|2022-06-14 15:00:00|94.33|93.03|94.34|93.04|94.34|93.04|94.24|92.94|11
1655218810000|2022-06-14 15:00:10|94.33|93.03|94.26|92.96|94.33|93.03|94.25|92.95|12
1655218820000|2022-06-14 15:00:20|94.25|92.95|94.24|92.94|94.26|92.96|94.24|92.94|5
1655218830000|2022-06-14 15:00:30|94.25|92.95|94.16|92.86|94.34|93.04|94.16|92.86|18
1655218840000|2022-06-14 15:00:40|94.15|92.85|94.11|92.81|94.15|92.85|94.07|92.77|13
1655218850000|2022-06-14 15:00:50|94.12|92.82|94.22|92.92|94.22|92.92|94.12|92.82|7
1655218860000|2022-06-14 15:01:00|94.23|92.93|94.33|93.03|94.33|93.03|94.23|92.93|10
1655218870000|2022-06-14 15:01:10|94.34|93.04|94.4|93.1|94.4|93.1|94.34|93.04|10
1655218880000|2022-06-14 15:01:20|94.39|93.09|94.29|92.99|94.39|93.09|94.27|92.97|12
1655218890000|2022-06-14 15:01:30|94.28|92.98|94.28|92.98|94.29|92.99|94.27|92.97|8
1655218900000|2022-06-14 15:01:40|94.27|92.97|94.32|93.02|94.32|93.02|94.27|92.97|5
1655218910000|2022-06-14 15:01:50|94.31|93.01|94.31|93.01|94.32|93.02|94.31|93.01|3
1655218920000|2022-06-14 15:02:00|94.32|93.02|94.34|93.04|94.39|93.09|94.32|93.02|10
1655218930000|2022-06-14 15:02:10|94.33|93.03|94.4|93.1|94.4|93.1|94.33|93.03|7
1655218940000|2022-06-14 15:02:20|94.46|93.16|94.64|93.34|94.66|93.36|94.46|93.16|20
1655218950000|2022-06-14 15:02:30|94.62|93.32|94.6|93.3|94.63|93.33|94.54|93.24|13
1655218960000|2022-06-14 15:02:40|94.59|93.29|94.64|93.34|94.64|93.34|94.57|93.27|6
1655218970000|2022-06-14 15:02:50|94.65|93.35|94.84|93.54|94.9|93.6|94.65|93.35|17
1655218980000|2022-06-14 15:03:00|94.83|93.53|94.87|93.57|94.96|93.66|94.83|93.53|18
1655218990000|2022-06-14 15:03:10|94.85|93.55|94.77|93.47|94.86|93.56|94.77|93.47|11
1655219000000|2022-06-14 15:03:20|94.75|93.45|94.85|93.55|94.86|93.56|94.75|93.45|9
1655219010000|2022-06-14 15:03:30|94.84|93.54|94.85|93.55|94.85|93.55|94.84|93.54|4
1655219020000|2022-06-14 15:03:40|94.84|93.54|94.8|93.5|94.87|93.57|94.77|93.47|17
1655219030000|2022-06-14 15:03:50|94.81|93.51|94.65|93.35|94.81|93.51|94.64|93.34|12
1655219040000|2022-06-14 15:04:00|94.64|93.34|94.83|93.53|94.85|93.55|94.64|93.34|15
1655219050000|2022-06-14 15:04:10|94.82|93.52|94.76|93.46|94.84|93.54|94.76|93.46|9
1655219060000|2022-06-14 15:04:20|94.75|93.45|94.7|93.4|94.76|93.46|94.66|93.36|9
1655219070000|2022-06-14 15:04:30|94.71|93.41|94.56|93.26|94.71|93.41|94.56|93.26|10
1655219080000|2022-06-14 15:04:40|94.55|93.25|94.54|93.24|94.55|93.25|94.53|93.23|4
1655219090000|2022-06-14 15:04:50|94.55|93.25|94.53|93.23|94.55|93.25|94.52|93.22|4
1655219100000|2022-06-14 15:05:00|94.54|93.24|94.5|93.2|94.54|93.24|94.5|93.2|5
1655219110000|2022-06-14 15:05:10|94.48|93.18|94.62|93.32|94.62|93.32|94.46|93.16|14
1655219120000|2022-06-14 15:05:20|94.61|93.31|94.58|93.28|94.63|93.33|94.57|93.27|5
1655219130000|2022-06-14 15:05:30|94.62|93.32|94.51|93.21|94.62|93.32|94.51|93.21|11
1655219140000|2022-06-14 15:05:40|94.49|93.19|94.52|93.22|94.55|93.25|94.47|93.17|14
1655219150000|2022-06-14 15:05:50|94.53|93.23|94.53|93.23|94.55|93.25|94.53|93.23|9
1655219160000|2022-06-14 15:06:00|94.54|93.24|94.45|93.15|94.54|93.24|94.45|93.15|8
1655219170000|2022-06-14 15:06:10|94.46|93.16|94.54|93.24|94.54|93.24|94.46|93.16|4
1655219180000|2022-06-14 15:06:20|94.53|93.23|94.45|93.15|94.53|93.23|94.45|93.15|5
1655219190000|2022-06-14 15:06:30|94.44|93.14|94.35|93.05|94.44|93.14|94.35|93.05|12
1655219200000|2022-06-14 15:06:40|94.34|93.04|94.36|93.06|94.38|93.08|94.33|93.03|7
1655219210000|2022-06-14 15:06:50|94.37|93.07|94.39|93.09|94.39|93.09|94.35|93.05|9
1655219220000|2022-06-14 15:07:00|94.41|93.11|94.24|92.94|94.42|93.12|94.24|92.94|18
1655219230000|2022-06-14 15:07:10|94.25|92.95|94.44|93.14|94.44|93.14|94.25|92.95|8
1655219240000|2022-06-14 15:07:20|94.45|93.15|94.34|93.04|94.48|93.18|94.33|93.03|17
1655219250000|2022-06-14 15:07:30|94.32|93.02|94.27|92.97|94.33|93.03|94.27|92.97|5
1655219260000|2022-06-14 15:07:40|94.28|92.98|94.35|93.05|94.35|93.05|94.28|92.98|9
1655219270000|2022-06-14 15:07:50|94.41|93.11|94.49|93.19|94.49|93.19|94.38|93.08|8
1655219280000|2022-06-14 15:08:00|94.5|93.2|94.53|93.23|94.53|93.23|94.5|93.2|3
1655219290000|2022-06-14 15:08:10|94.59|93.29|94.65|93.35|94.65|93.35|94.58|93.28|6
1655219300000|2022-06-14 15:08:20|94.66|93.36|94.66|93.36|94.66|93.36|94.65|93.35|3
1655219310000|2022-06-14 15:08:30|94.67|93.37|94.67|93.37|94.67|93.37|94.67|93.37|1
1655219320000|2022-06-14 15:08:40|94.69|93.39|94.64|93.34|94.69|93.39|94.64|93.34|6
1655219330000|2022-06-14 15:08:50|94.65|93.35|94.58|93.28|94.65|93.35|94.58|93.28|6
1655219340000|2022-06-14 15:09:00|94.56|93.26|94.55|93.25|94.56|93.26|94.55|93.25|2
1655219350000|2022-06-14 15:09:10|94.54|93.24|94.44|93.14|94.54|93.24|94.44|93.14|5
1655219360000|2022-06-14 15:09:20|94.42|93.12|94.33|93.03|94.42|93.12|94.28|92.98|16
1655219370000|2022-06-14 15:09:30|94.32|93.02|94.25|92.95|94.32|93.02|94.25|92.95|14
1655219380000|2022-06-14 15:09:40|94.26|92.96|94.29|92.99|94.32|93.02|94.26|92.96|6
1655219390000|2022-06-14 15:09:50|94.32|93.02|94.32|93.02|94.32|93.02|94.32|93.02|1
1655219410000|2022-06-14 15:10:10|94.31|93.01|94.3|93|94.31|93.01|94.25|92.95|6
1655219420000|2022-06-14 15:10:20|94.31|93.01|94.31|93.01|94.31|93.01|94.31|93.01|1
1655219440000|2022-06-14 15:10:40|94.3|93|94.31|93.01|94.31|93.01|94.3|93|2
1655219450000|2022-06-14 15:10:50|94.26|92.96|94.23|92.93|94.29|92.99|94.23|92.93|10
1655219460000|2022-06-14 15:11:00|94.22|92.92|94.22|92.92|94.23|92.93|94.22|92.92|3
1655219470000|2022-06-14 15:11:10|94.3|93|94.26|92.96|94.3|93|94.26|92.96|5
1655219480000|2022-06-14 15:11:20|94.31|93.01|94.27|92.97|94.32|93.02|94.27|92.97|5
1655219490000|2022-06-14 15:11:30|94.26|92.96|94.27|92.97|94.3|93|94.26|92.96|6
1655219500000|2022-06-14 15:11:40|94.25|92.95|94.23|92.93|94.27|92.97|94.23|92.93|5
1655219510000|2022-06-14 15:11:50|94.25|92.95|94.36|93.06|94.39|93.09|94.25|92.95|9
1655219520000|2022-06-14 15:12:00|94.35|93.05|94.35|93.05|94.37|93.07|94.34|93.04|7
1655219530000|2022-06-14 15:12:10|94.34|93.04|94.33|93.03|94.35|93.05|94.33|93.03|8
1655219540000|2022-06-14 15:12:20|94.32|93.02|94.33|93.03|94.33|93.03|94.32|93.02|2
1655219550000|2022-06-14 15:12:30|94.35|93.05|94.38|93.08|94.41|93.11|94.35|93.05|7
1655219560000|2022-06-14 15:12:40|94.37|93.07|94.34|93.04|94.37|93.07|94.34|93.04|6
1655219570000|2022-06-14 15:12:50|94.35|93.05|94.37|93.07|94.41|93.11|94.35|93.05|9
1655219580000|2022-06-14 15:13:00|94.35|93.05|94.38|93.08|94.39|93.09|94.35|93.05|4
1655219590000|2022-06-14 15:13:10|94.43|93.13|94.49|93.19|94.51|93.21|94.42|93.12|6
1655219610000|2022-06-14 15:13:30|94.55|93.25|94.58|93.28|94.64|93.34|94.55|93.25|11
1655219620000|2022-06-14 15:13:40|94.57|93.27|94.55|93.25|94.57|93.27|94.55|93.25|3
1655219630000|2022-06-14 15:13:50|94.56|93.26|94.55|93.25|94.58|93.28|94.55|93.25|5
1655219640000|2022-06-14 15:14:00|94.54|93.24|94.56|93.26|94.61|93.31|94.54|93.24|11
1655219650000|2022-06-14 15:14:10|94.55|93.25|94.53|93.23|94.55|93.25|94.53|93.23|5
1655219660000|2022-06-14 15:14:20|94.54|93.24|94.56|93.26|94.57|93.27|94.54|93.24|3
1655219670000|2022-06-14 15:14:30|94.6|93.3|94.6|93.3|94.61|93.31|94.59|93.29|6
1655219680000|2022-06-14 15:14:40|94.61|93.31|94.6|93.3|94.62|93.32|94.6|93.3|7
1655219690000|2022-06-14 15:14:50|94.58|93.28|94.54|93.24|94.58|93.28|94.54|93.24|8
1655219700000|2022-06-14 15:15:00|94.56|93.26|94.52|93.22|94.61|93.31|94.5|93.2|9
1655219710000|2022-06-14 15:15:10|94.51|93.21|94.36|93.06|94.51|93.21|94.34|93.04|17
1655219720000|2022-06-14 15:15:20|94.35|93.05|94.42|93.12|94.43|93.13|94.35|93.05|12
1655219730000|2022-06-14 15:15:30|94.41|93.11|94.4|93.1|94.42|93.12|94.36|93.06|6
1655219740000|2022-06-14 15:15:40|94.35|93.05|94.31|93.01|94.38|93.08|94.31|93.01|13
1655219750000|2022-06-14 15:15:50|94.3|93|94.23|92.93|94.3|93|94.22|92.92|9
1655219760000|2022-06-14 15:16:00|94.22|92.92|94.24|92.94|94.3|93|94.21|92.91|9
1655219770000|2022-06-14 15:16:10|94.23|92.93|94.23|92.93|94.24|92.94|94.22|92.92|10
1655219780000|2022-06-14 15:16:20|94.22|92.92|94.21|92.91|94.23|92.93|94.15|92.85|12
1655219790000|2022-06-14 15:16:30|94.24|92.94|94.23|92.93|94.24|92.94|94.23|92.93|4
1655219800000|2022-06-14 15:16:40|94.22|92.92|94.14|92.84|94.23|92.93|94.14|92.84|8
1655219810000|2022-06-14 15:16:50|94.15|92.85|94.02|92.72|94.15|92.85|94.01|92.71|13
1655219820000|2022-06-14 15:17:00|94.03|92.73|94.12|92.82|94.15|92.85|94.03|92.73|9
1655219830000|2022-06-14 15:17:10|94.13|92.83|94.11|92.81|94.13|92.83|94.06|92.76|9
1655219840000|2022-06-14 15:17:20|94.12|92.82|94.06|92.76|94.12|92.82|94.06|92.76|8
1655219850000|2022-06-14 15:17:30|94.09|92.79|94.08|92.78|94.09|92.79|94.06|92.76|5
1655219860000|2022-06-14 15:17:40|94.12|92.82|94.16|92.86|94.16|92.86|94.12|92.82|3
1655219870000|2022-06-14 15:17:50|94.17|92.87|94.21|92.91|94.21|92.91|94.17|92.87|7
1655219880000|2022-06-14 15:18:00|94.22|92.92|94.34|93.04|94.34|93.04|94.21|92.91|10
1655219890000|2022-06-14 15:18:10|94.35|93.05|94.34|93.04|94.35|93.05|94.33|93.03|6
1655219900000|2022-06-14 15:18:20|94.36|93.06|94.29|92.99|94.36|93.06|94.27|92.97|9
1655219910000|2022-06-14 15:18:30|94.3|93|94.32|93.02|94.33|93.03|94.3|93|3
1655219920000|2022-06-14 15:18:40|94.34|93.04|94.34|93.04|94.34|93.04|94.33|93.03|3
1655219930000|2022-06-14 15:18:50|94.33|93.03|94.33|93.03|94.34|93.04|94.33|93.03|3
1655219940000|2022-06-14 15:19:00|94.32|93.02|94.31|93.01|94.35|93.05|94.26|92.96|7
1655219950000|2022-06-14 15:19:10|94.3|93|94.31|93.01|94.32|93.02|94.3|93|6
1655219960000|2022-06-14 15:19:20|94.3|93|94.23|92.93|94.3|93|94.23|92.93|7
1655219970000|2022-06-14 15:19:30|94.24|92.94|94.3|93|94.31|93.01|94.24|92.94|3
1655219980000|2022-06-14 15:19:40|94.31|93.01|94.42|93.12|94.43|93.13|94.3|93|9
1655219990000|2022-06-14 15:19:50|94.43|93.13|94.35|93.05|94.43|93.13|94.35|93.05|5
1655220000000|2022-06-14 15:20:00|94.36|93.06|94.35|93.05|94.41|93.11|94.35|93.05|7
1655220010000|2022-06-14 15:20:10|94.36|93.06|94.33|93.03|94.36|93.06|94.33|93.03|3
1655220030000|2022-06-14 15:20:30|94.32|93.02|94.25|92.95|94.32|93.02|94.25|92.95|5
1655220040000|2022-06-14 15:20:40|94.23|92.93|94.23|92.93|94.23|92.93|94.23|92.93|1
1655220050000|2022-06-14 15:20:50|94.22|92.92|94.22|92.92|94.23|92.93|94.22|92.92|3
1655220060000|2022-06-14 15:21:00|94.23|92.93|94.32|93.02|94.35|93.05|94.23|92.93|8
1655220070000|2022-06-14 15:21:10|94.25|92.95|94.22|92.92|94.25|92.95|94.22|92.92|9
1655220080000|2022-06-14 15:21:20|94.23|92.93|94.23|92.93|94.23|92.93|94.22|92.92|3
1655220090000|2022-06-14 15:21:30|94.24|92.94|94.24|92.94|94.24|92.94|94.24|92.94|1
1655220100000|2022-06-14 15:21:40|94.25|92.95|94.25|92.95|94.25|92.95|94.24|92.94|3
1655220110000|2022-06-14 15:21:50|94.24|92.94|94.24|92.94|94.24|92.94|94.24|92.94|1
1655220130000|2022-06-14 15:22:10|94.25|92.95|94.29|92.99|94.29|92.99|94.25|92.95|3
1655220140000|2022-06-14 15:22:20|94.34|93.04|94.34|93.04|94.35|93.05|94.34|93.04|3
1655220150000|2022-06-14 15:22:30|94.33|93.03|94.33|93.03|94.33|93.03|94.33|93.03|1
1655220160000|2022-06-14 15:22:40|94.34|93.04|94.53|93.23|94.53|93.23|94.34|93.04|7
1655220180000|2022-06-14 15:23:00|94.55|93.25|94.67|93.37|94.67|93.37|94.55|93.25|4
1655220200000|2022-06-14 15:23:20|94.7|93.4|94.7|93.4|94.7|93.4|94.7|93.4|1
1655220230000|2022-06-14 15:23:50|94.65|93.35|94.62|93.32|94.65|93.35|94.62|93.32|4
1655220240000|2022-06-14 15:24:00|94.64|93.34|94.67|93.37|94.67|93.37|94.62|93.32|4
1655220250000|2022-06-14 15:24:10|94.69|93.39|94.91|93.61|94.92|93.62|94.69|93.39|8
1655220260000|2022-06-14 15:24:20|94.95|93.65|94.91|93.61|94.95|93.65|94.89|93.59|10
1655220270000|2022-06-14 15:24:30|94.92|93.62|94.91|93.61|94.92|93.62|94.91|93.61|6
1655220280000|2022-06-14 15:24:40|94.92|93.62|95.02|93.72|95.02|93.72|94.91|93.61|5
1655220290000|2022-06-14 15:24:50|95.04|93.74|95.02|93.72|95.06|93.76|95.02|93.72|8
1655220300000|2022-06-14 15:25:00|95.05|93.75|95.05|93.75|95.05|93.75|95.02|93.72|5
1655220310000|2022-06-14 15:25:10|95.02|93.72|95.03|93.73|95.11|93.81|95.02|93.72|12
1655220320000|2022-06-14 15:25:20|95.06|93.76|95.06|93.76|95.06|93.76|95.04|93.74|4
1655220330000|2022-06-14 15:25:30|95.04|93.74|95.04|93.74|95.04|93.74|95.04|93.74|1
1655220340000|2022-06-14 15:25:40|95.03|93.73|94.95|93.65|95.03|93.73|94.95|93.65|13
1655220350000|2022-06-14 15:25:50|94.96|93.66|94.89|93.59|94.97|93.67|94.89|93.59|8
1655220360000|2022-06-14 15:26:00|94.87|93.57|94.91|93.61|94.91|93.61|94.84|93.54|9
1655220370000|2022-06-14 15:26:10|94.95|93.65|95.03|93.73|95.03|93.73|94.94|93.64|6
1655220380000|2022-06-14 15:26:20|95.05|93.75|95.09|93.79|95.15|93.85|95.05|93.75|15
1655220390000|2022-06-14 15:26:30|95.06|93.76|95.05|93.75|95.07|93.77|95.05|93.75|3
1655220400000|2022-06-14 15:26:40|95.06|93.76|95.04|93.74|95.06|93.76|95.04|93.74|3
1655220410000|2022-06-14 15:26:50|95.03|93.73|95.1|93.8|95.12|93.82|95.02|93.72|8
1655220420000|2022-06-14 15:27:00|95.12|93.82|95.04|93.74|95.12|93.82|95.04|93.74|5
1655220430000|2022-06-14 15:27:10|95.05|93.75|95.02|93.72|95.05|93.75|95.02|93.72|3
1655220440000|2022-06-14 15:27:20|95.01|93.71|95.01|93.71|95.03|93.73|95.01|93.71|5
1655220450000|2022-06-14 15:27:30|94.96|93.66|94.99|93.69|94.99|93.69|94.96|93.66|5
1655220460000|2022-06-14 15:27:40|95|93.7|95.03|93.73|95.05|93.75|95|93.7|9
1655220470000|2022-06-14 15:27:50|95.05|93.75|95.02|93.72|95.05|93.75|95.02|93.72|3
1655220480000|2022-06-14 15:28:00|95.01|93.71|94.85|93.55|95.01|93.71|94.85|93.55|12
1655220490000|2022-06-14 15:28:10|94.84|93.54|94.82|93.52|94.84|93.54|94.82|93.52|3
1655220500000|2022-06-14 15:28:20|94.84|93.54|94.73|93.43|94.84|93.54|94.73|93.43|7
1655220510000|2022-06-14 15:28:30|94.77|93.47|94.73|93.43|94.77|93.47|94.73|93.43|2
1655220520000|2022-06-14 15:28:40|94.72|93.42|94.73|93.43|94.78|93.48|94.72|93.42|4
1655220530000|2022-06-14 15:28:50|94.85|93.55|94.82|93.52|94.86|93.56|94.82|93.52|5
1655220540000|2022-06-14 15:29:00|94.81|93.51|94.78|93.48|94.81|93.51|94.73|93.43|8
1655220550000|2022-06-14 15:29:10|94.8|93.5|94.82|93.52|94.82|93.52|94.8|93.5|2
1655220560000|2022-06-14 15:29:20|94.83|93.53|94.82|93.52|94.83|93.53|94.82|93.52|2
1655220570000|2022-06-14 15:29:30|94.83|93.53|94.83|93.53|94.88|93.58|94.83|93.53|7
1655220580000|2022-06-14 15:29:40|94.84|93.54|94.91|93.61|94.91|93.61|94.84|93.54|3
1655220590000|2022-06-14 15:29:50|94.93|93.63|94.92|93.62|94.93|93.63|94.92|93.62|2
1655220600000|2022-06-14 15:30:00|94.91|93.61|94.75|93.45|94.91|93.61|94.75|93.45|12
1655220610000|2022-06-14 15:30:10|94.73|93.43|94.62|93.32|94.73|93.43|94.62|93.32|13
1655220620000|2022-06-14 15:30:20|94.63|93.33|94.63|93.33|94.63|93.33|94.62|93.32|5
1655220630000|2022-06-14 15:30:30|94.62|93.32|94.63|93.33|94.63|93.33|94.61|93.31|5
1655220640000|2022-06-14 15:30:40|94.62|93.32|94.61|93.31|94.62|93.32|94.61|93.31|2
1655220650000|2022-06-14 15:30:50|94.65|93.35|94.64|93.34|94.66|93.36|94.64|93.34|4
1655220660000|2022-06-14 15:31:00|94.63|93.33|94.57|93.27|94.63|93.33|94.57|93.27|3
1655220670000|2022-06-14 15:31:10|94.55|93.25|94.44|93.14|94.55|93.25|94.44|93.14|8
1655220680000|2022-06-14 15:31:20|94.43|93.13|94.5|93.2|94.5|93.2|94.43|93.13|8
1655220690000|2022-06-14 15:31:30|94.49|93.19|94.44|93.14|94.5|93.2|94.43|93.13|9
1655220700000|2022-06-14 15:31:40|94.43|93.13|94.42|93.12|94.5|93.2|94.42|93.12|9
1655220710000|2022-06-14 15:31:50|94.41|93.11|94.23|92.93|94.41|93.11|94.23|92.93|10
1655220720000|2022-06-14 15:32:00|94.21|92.91|94.12|92.82|94.23|92.93|94.12|92.82|9
1655220730000|2022-06-14 15:32:10|94.11|92.81|94|92.7|94.11|92.81|93.99|92.69|9
1655220740000|2022-06-14 15:32:20|93.99|92.69|93.93|92.63|93.99|92.69|93.93|92.63|16
1655220750000|2022-06-14 15:32:30|93.95|92.65|94|92.7|94|92.7|93.95|92.65|3
1655220760000|2022-06-14 15:32:40|94.01|92.71|94.04|92.74|94.11|92.81|94.01|92.71|7
1655220770000|2022-06-14 15:32:50|94.08|92.78|94.03|92.73|94.08|92.78|94.03|92.73|6
1655220780000|2022-06-14 15:33:00|94.04|92.74|94.1|92.8|94.1|92.8|94.04|92.74|4
1655220790000|2022-06-14 15:33:10|94.11|92.81|94.15|92.85|94.15|92.85|94.11|92.81|2
1655220800000|2022-06-14 15:33:20|94.19|92.89|94.12|92.82|94.2|92.9|94.12|92.82|11
1655220810000|2022-06-14 15:33:30|94.13|92.83|94.13|92.83|94.14|92.84|94.13|92.83|3
1655220820000|2022-06-14 15:33:40|94.12|92.82|94.2|92.9|94.2|92.9|94.12|92.82|6
1655220830000|2022-06-14 15:33:50|94.21|92.91|94.25|92.95|94.29|92.99|94.21|92.91|6
1655220840000|2022-06-14 15:34:00|94.28|92.98|94.51|93.21|94.51|93.21|94.28|92.98|16
1655220850000|2022-06-14 15:34:10|94.5|93.2|94.61|93.31|94.61|93.31|94.49|93.19|7
1655220860000|2022-06-14 15:34:20|94.6|93.3|94.6|93.3|94.6|93.3|94.54|93.24|5
1655220870000|2022-06-14 15:34:30|94.55|93.25|94.6|93.3|94.6|93.3|94.54|93.24|4
1655220890000|2022-06-14 15:34:50|94.55|93.25|94.55|93.25|94.6|93.3|94.55|93.25|4
1655220900000|2022-06-14 15:35:00|94.58|93.28|94.61|93.31|94.62|93.32|94.54|93.24|10
1655220910000|2022-06-14 15:35:10|94.64|93.34|94.68|93.38|94.68|93.38|94.63|93.33|5
1655220920000|2022-06-14 15:35:20|94.66|93.36|94.66|93.36|94.66|93.36|94.66|93.36|1
1655220930000|2022-06-14 15:35:30|94.65|93.35|94.61|93.31|94.65|93.35|94.56|93.26|14
1655220940000|2022-06-14 15:35:40|94.6|93.3|94.62|93.32|94.63|93.33|94.6|93.3|7
1655220950000|2022-06-14 15:35:50|94.63|93.33|94.68|93.38|94.69|93.39|94.62|93.32|7
1655220960000|2022-06-14 15:36:00|94.67|93.37|94.65|93.35|94.67|93.37|94.65|93.35|7
1655220970000|2022-06-14 15:36:10|94.64|93.34|94.63|93.33|94.64|93.34|94.63|93.33|2
1655220980000|2022-06-14 15:36:20|94.64|93.34|94.7|93.4|94.7|93.4|94.64|93.34|5
1655220990000|2022-06-14 15:36:30|94.69|93.39|94.7|93.4|94.7|93.4|94.69|93.39|2
1655221000000|2022-06-14 15:36:40|94.69|93.39|94.75|93.45|94.79|93.49|94.65|93.35|14
1655221010000|2022-06-14 15:36:50|94.82|93.52|94.93|93.63|94.93|93.63|94.82|93.52|8
1655221020000|2022-06-14 15:37:00|94.94|93.64|94.84|93.54|94.94|93.64|94.83|93.53|16
1655221030000|2022-06-14 15:37:10|94.85|93.55|95.01|93.71|95.02|93.72|94.85|93.55|7
1655221040000|2022-06-14 15:37:20|95.02|93.72|94.95|93.65|95.03|93.73|94.95|93.65|9
1655221050000|2022-06-14 15:37:30|94.94|93.64|94.96|93.66|95.02|93.72|94.93|93.63|8
1655221060000|2022-06-14 15:37:40|94.99|93.69|94.95|93.65|94.99|93.69|94.95|93.65|3
1655221070000|2022-06-14 15:37:50|94.96|93.66|94.84|93.54|94.96|93.66|94.84|93.54|10
1655221080000|2022-06-14 15:38:00|94.86|93.56|94.76|93.46|94.86|93.56|94.76|93.46|8
1655221090000|2022-06-14 15:38:10|94.75|93.45|94.47|93.17|94.76|93.46|94.47|93.17|18
1655221100000|2022-06-14 15:38:20|94.46|93.16|94.5|93.2|94.5|93.2|94.44|93.14|9
1655221120000|2022-06-14 15:38:40|94.51|93.21|94.51|93.21|94.51|93.21|94.51|93.21|1
1655221130000|2022-06-14 15:38:50|94.5|93.2|94.62|93.32|94.62|93.32|94.5|93.2|6
1655221140000|2022-06-14 15:39:00|94.64|93.34|94.89|93.59|94.97|93.67|94.64|93.34|18
1655221150000|2022-06-14 15:39:10|94.87|93.57|94.75|93.45|94.87|93.57|94.72|93.42|10
1655221160000|2022-06-14 15:39:20|94.76|93.46|94.75|93.45|94.85|93.55|94.74|93.44|15
1655221170000|2022-06-14 15:39:30|94.73|93.43|94.55|93.25|94.77|93.47|94.55|93.25|14
1655221180000|2022-06-14 15:39:40|94.54|93.24|94.51|93.21|94.54|93.24|94.5|93.2|4
1655221190000|2022-06-14 15:39:50|94.5|93.2|94.48|93.18|94.51|93.21|94.46|93.16|9
1655221200000|2022-06-14 15:40:00|94.47|93.17|94.45|93.15|94.47|93.17|94.45|93.15|3
1655221210000|2022-06-14 15:40:10|94.44|93.14|94.46|93.16|94.46|93.16|94.44|93.14|2
1655221220000|2022-06-14 15:40:20|94.47|93.17|94.62|93.32|94.62|93.32|94.47|93.17|6
1655221230000|2022-06-14 15:40:30|94.63|93.33|94.55|93.25|94.63|93.33|94.54|93.24|6
1655221240000|2022-06-14 15:40:40|94.56|93.26|94.57|93.27|94.57|93.27|94.56|93.26|4
1655221250000|2022-06-14 15:40:50|94.58|93.28|94.64|93.34|94.64|93.34|94.58|93.28|10
1655221260000|2022-06-14 15:41:00|94.63|93.33|94.66|93.36|94.7|93.4|94.57|93.27|15
1655221270000|2022-06-14 15:41:10|94.65|93.35|94.7|93.4|94.7|93.4|94.65|93.35|2
1655221280000|2022-06-14 15:41:20|94.72|93.42|94.86|93.56|94.87|93.57|94.72|93.42|7
1655221290000|2022-06-14 15:41:30|94.85|93.55|94.74|93.44|94.92|93.62|94.73|93.43|13
1655221300000|2022-06-14 15:41:40|94.79|93.49|94.75|93.45|94.8|93.5|94.75|93.45|8
1655221310000|2022-06-14 15:41:50|94.76|93.46|94.81|93.51|94.81|93.51|94.75|93.45|11
1655221320000|2022-06-14 15:42:00|94.82|93.52|94.81|93.51|94.85|93.55|94.81|93.51|6
1655221330000|2022-06-14 15:42:10|94.8|93.5|94.74|93.44|94.8|93.5|94.74|93.44|5
1655221340000|2022-06-14 15:42:20|94.75|93.45|94.81|93.51|94.81|93.51|94.75|93.45|7
1655221350000|2022-06-14 15:42:30|94.8|93.5|94.85|93.55|94.86|93.56|94.72|93.42|11
1655221360000|2022-06-14 15:42:40|94.84|93.54|94.92|93.62|94.92|93.62|94.83|93.53|6
1655221370000|2022-06-14 15:42:50|94.93|93.63|94.95|93.65|94.95|93.65|94.93|93.63|8
1655221380000|2022-06-14 15:43:00|94.94|93.64|94.83|93.53|94.95|93.65|94.82|93.52|11
1655221390000|2022-06-14 15:43:10|94.82|93.52|94.93|93.63|94.94|93.64|94.82|93.52|13
1655221400000|2022-06-14 15:43:20|94.94|93.64|95.02|93.72|95.02|93.72|94.94|93.64|11
1655221410000|2022-06-14 15:43:30|95.03|93.73|95.08|93.78|95.08|93.78|95.02|93.72|5
1655221420000|2022-06-14 15:43:40|95.13|93.83|95.05|93.75|95.15|93.85|95.05|93.75|10
1655221430000|2022-06-14 15:43:50|95.04|93.74|95.12|93.82|95.13|93.83|95.03|93.73|9
1655221440000|2022-06-14 15:44:00|95.13|93.83|95.09|93.79|95.14|93.84|95.09|93.79|6
1655221450000|2022-06-14 15:44:10|95.07|93.77|95.06|93.76|95.07|93.77|95.04|93.74|6
1655221460000|2022-06-14 15:44:20|95.1|93.8|95.06|93.76|95.1|93.8|95.06|93.76|5
1655221470000|2022-06-14 15:44:30|95.05|93.75|95.05|93.75|95.06|93.76|95.05|93.75|3
1655221480000|2022-06-14 15:44:40|95.06|93.76|95.11|93.81|95.11|93.81|95.06|93.76|3
1655221490000|2022-06-14 15:44:50|95.12|93.82|95.13|93.83|95.13|93.83|95.12|93.82|2
1655221500000|2022-06-14 15:45:00|95.12|93.82|94.98|93.68|95.16|93.86|94.98|93.68|9
1655221510000|2022-06-14 15:45:10|94.97|93.67|95.06|93.76|95.06|93.76|94.92|93.62|11
1655221520000|2022-06-14 15:45:20|95.11|93.81|94.95|93.65|95.11|93.81|94.94|93.64|14
1655221530000|2022-06-14 15:45:30|94.99|93.69|95.03|93.73|95.03|93.73|94.98|93.68|9
1655221540000|2022-06-14 15:45:40|95.02|93.72|95.21|93.91|95.22|93.92|95.02|93.72|11
1655221550000|2022-06-14 15:45:50|95.22|93.92|95.21|93.91|95.23|93.93|95.2|93.9|8
1655221560000|2022-06-14 15:46:00|95.33|94.03|95.56|94.26|95.58|94.28|95.33|94.03|19
1655221570000|2022-06-14 15:46:10|95.55|94.25|95.53|94.23|95.57|94.27|95.52|94.22|7
1655221580000|2022-06-14 15:46:20|95.52|94.22|95.65|94.35|95.66|94.36|95.52|94.22|6
1655221590000|2022-06-14 15:46:30|95.64|94.34|95.56|94.26|95.65|94.35|95.56|94.26|13
1655221600000|2022-06-14 15:46:40|95.54|94.24|95.6|94.3|95.61|94.31|95.53|94.23|9
1655221610000|2022-06-14 15:46:50|95.56|94.26|95.51|94.21|95.56|94.26|95.49|94.19|15
1655221620000|2022-06-14 15:47:00|95.5|94.2|95.45|94.15|95.5|94.2|95.45|94.15|7
1655221630000|2022-06-14 15:47:10|95.44|94.14|95.47|94.17|95.47|94.17|95.43|94.13|8
1655221640000|2022-06-14 15:47:20|95.46|94.16|95.43|94.13|95.46|94.16|95.43|94.13|4
1655221670000|2022-06-14 15:47:50|95.41|94.11|95.43|94.13|95.43|94.13|95.41|94.11|3
1655221680000|2022-06-14 15:48:00|95.41|94.11|95.26|93.96|95.42|94.12|95.26|93.96|10
1655221690000|2022-06-14 15:48:10|95.25|93.95|95.23|93.93|95.25|93.95|95.21|93.91|5
1655221700000|2022-06-14 15:48:20|95.17|93.87|95.04|93.74|95.17|93.87|95.04|93.74|17
1655221710000|2022-06-14 15:48:30|95.05|93.75|95.09|93.79|95.14|93.84|95.05|93.75|7
1655221720000|2022-06-14 15:48:40|95.04|93.74|95.05|93.75|95.11|93.81|95.03|93.73|10
1655221730000|2022-06-14 15:48:50|95.07|93.77|95.17|93.87|95.2|93.9|95.05|93.75|7
1655221740000|2022-06-14 15:49:00|95.22|93.92|95.21|93.91|95.22|93.92|95.14|93.84|15
1655221750000|2022-06-14 15:49:10|95.22|93.92|95.19|93.89|95.23|93.93|95.15|93.85|10
1655221760000|2022-06-14 15:49:20|95.21|93.91|95.23|93.93|95.23|93.93|95.21|93.91|4
1655221770000|2022-06-14 15:49:30|95.22|93.92|95.21|93.91|95.23|93.93|95.21|93.91|4
1655221780000|2022-06-14 15:49:40|95.22|93.92|95.14|93.84|95.23|93.93|95.14|93.84|13
1655221790000|2022-06-14 15:49:50|95.12|93.82|95.13|93.83|95.14|93.84|95.12|93.82|3
1655221800000|2022-06-14 15:50:00|95.15|93.85|95.21|93.91|95.21|93.91|95.11|93.81|13
1655221810000|2022-06-14 15:50:10|95.2|93.9|95.14|93.84|95.2|93.9|95.13|93.83|7
1655221820000|2022-06-14 15:50:20|95.13|93.83|95.13|93.83|95.2|93.9|95.13|93.83|9
1655221830000|2022-06-14 15:50:30|95.15|93.85|95.16|93.86|95.16|93.86|95.15|93.85|2
1655221840000|2022-06-14 15:50:40|95.21|93.91|95.2|93.9|95.21|93.91|95.18|93.88|4
1655221850000|2022-06-14 15:50:50|95.21|93.91|95.21|93.91|95.21|93.91|95.21|93.91|1
1655221860000|2022-06-14 15:51:00|95.24|93.94|95.37|94.07|95.4|94.1|95.24|93.94|10
1655221870000|2022-06-14 15:51:10|95.35|94.05|95.32|94.02|95.37|94.07|95.32|94.02|10
1655221880000|2022-06-14 15:51:20|95.31|94.01|95.32|94.02|95.32|94.02|95.25|93.95|5
1655221890000|2022-06-14 15:51:30|95.31|94.01|95.25|93.95|95.31|94.01|95.25|93.95|7
1655221900000|2022-06-14 15:51:40|95.26|93.96|95.23|93.93|95.26|93.96|95.22|93.92|4
1655221910000|2022-06-14 15:51:50|95.22|93.92|95.14|93.84|95.23|93.93|95.14|93.84|10
1655221920000|2022-06-14 15:52:00|95.15|93.85|95.14|93.84|95.15|93.85|95.13|93.83|3
1655221930000|2022-06-14 15:52:10|95.13|93.83|95.14|93.84|95.14|93.84|95.13|93.83|8
1655221940000|2022-06-14 15:52:20|95.13|93.83|95.13|93.83|95.14|93.84|95.13|93.83|3
1655221950000|2022-06-14 15:52:30|95.12|93.82|95.06|93.76|95.12|93.82|95.06|93.76|8
1655221960000|2022-06-14 15:52:40|95.05|93.75|95.02|93.72|95.05|93.75|95.02|93.72|4
1655221970000|2022-06-14 15:52:50|95.01|93.71|94.93|93.63|95.01|93.71|94.93|93.63|5
1655221980000|2022-06-14 15:53:00|94.94|93.64|95.03|93.73|95.03|93.73|94.94|93.64|5
1655221990000|2022-06-14 15:53:10|95.05|93.75|94.97|93.67|95.11|93.81|94.96|93.66|16
1655222000000|2022-06-14 15:53:20|94.92|93.62|94.94|93.64|94.95|93.65|94.92|93.62|7
1655222010000|2022-06-14 15:53:30|94.92|93.62|94.92|93.62|94.96|93.66|94.92|93.62|7
1655222020000|2022-06-14 15:53:40|94.94|93.64|94.94|93.64|94.95|93.65|94.92|93.62|6
1655222030000|2022-06-14 15:53:50|94.92|93.62|95.02|93.72|95.03|93.73|94.92|93.62|6
1655222040000|2022-06-14 15:54:00|95.03|93.73|95.04|93.74|95.14|93.84|95.03|93.73|10
1655222050000|2022-06-14 15:54:10|95.05|93.75|95.11|93.81|95.14|93.84|95.05|93.75|6
1655222060000|2022-06-14 15:54:20|95.12|93.82|95.23|93.93|95.24|93.94|95.12|93.82|7
1655222070000|2022-06-14 15:54:30|95.22|93.92|95.15|93.85|95.22|93.92|95.15|93.85|11
1655222080000|2022-06-14 15:54:40|95.14|93.84|95.13|93.83|95.15|93.85|95.13|93.83|3
1655222100000|2022-06-14 15:55:00|95.12|93.82|95.12|93.82|95.12|93.82|95.04|93.74|11
1655222110000|2022-06-14 15:55:10|95.13|93.83|95.22|93.92|95.24|93.94|95.13|93.83|8
1655222120000|2022-06-14 15:55:20|95.24|93.94|95.23|93.93|95.24|93.94|95.23|93.93|2
1655222130000|2022-06-14 15:55:30|95.22|93.92|95.21|93.91|95.22|93.92|95.21|93.91|2
1655222140000|2022-06-14 15:55:40|95.2|93.9|95.13|93.83|95.2|93.9|95.13|93.83|7
1655222150000|2022-06-14 15:55:50|95.14|93.84|95.18|93.88|95.21|93.91|95.14|93.84|7
1655222160000|2022-06-14 15:56:00|95.17|93.87|95.23|93.93|95.23|93.93|95.17|93.87|10
1655222170000|2022-06-14 15:56:10|95.24|93.94|95.32|94.02|95.33|94.03|95.24|93.94|10
1655222180000|2022-06-14 15:56:20|95.31|94.01|95.25|93.95|95.31|94.01|95.25|93.95|3
1655222190000|2022-06-14 15:56:30|95.26|93.96|95.25|93.95|95.26|93.96|95.25|93.95|2
1655222210000|2022-06-14 15:56:50|95.24|93.94|95.24|93.94|95.26|93.96|95.24|93.94|4
1655222220000|2022-06-14 15:57:00|95.27|93.97|95.28|93.98|95.29|93.99|95.24|93.94|4
1655222230000|2022-06-14 15:57:10|95.32|94.02|95.23|93.93|95.35|94.05|95.23|93.93|11
1655222250000|2022-06-14 15:57:30|95.22|93.92|95.06|93.76|95.22|93.92|95.06|93.76|8
1655222260000|2022-06-14 15:57:40|95.05|93.75|94.92|93.62|95.05|93.75|94.92|93.62|10
1655222270000|2022-06-14 15:57:50|94.93|93.63|94.94|93.64|94.94|93.64|94.92|93.62|6
1655222280000|2022-06-14 15:58:00|94.93|93.63|94.92|93.62|94.93|93.63|94.91|93.61|4
1655222290000|2022-06-14 15:58:10|94.91|93.61|94.92|93.62|94.93|93.63|94.91|93.61|4
1655222300000|2022-06-14 15:58:20|94.94|93.64|95.02|93.72|95.02|93.72|94.92|93.62|5
1655222310000|2022-06-14 15:58:30|95.06|93.76|95.2|93.9|95.2|93.9|95.06|93.76|10
1655222320000|2022-06-14 15:58:40|95.21|93.91|95.3|94|95.3|94|95.21|93.91|10
1655222330000|2022-06-14 15:58:50|95.27|93.97|95.25|93.95|95.27|93.97|95.24|93.94|6
1655222340000|2022-06-14 15:59:00|95.29|93.99|95.27|93.97|95.29|93.99|95.26|93.96|4
1655222350000|2022-06-14 15:59:10|95.25|93.95|95.45|94.15|95.45|94.15|95.25|93.95|10
1655222360000|2022-06-14 15:59:20|95.44|94.14|95.42|94.12|95.45|94.15|95.4|94.1|9
1655222370000|2022-06-14 15:59:30|95.41|94.11|95.43|94.13|95.43|94.13|95.38|94.08|6
1655222380000|2022-06-14 15:59:40|95.45|94.15|95.44|94.14|95.49|94.19|95.44|94.14|7
1655222390000|2022-06-14 15:59:50|95.45|94.15|95.33|94.03|95.45|94.15|95.33|94.03|10
1655222400000|2022-06-14 16:00:00|95.32|94.02|95.24|93.94|95.32|94.02|95.24|93.94|17
1655222410000|2022-06-14 16:00:10|95.23|93.93|95.05|93.75|95.23|93.93|95.05|93.75|10
1655222420000|2022-06-14 16:00:20|95.04|93.74|94.91|93.61|95.07|93.77|94.91|93.61|17
1655222430000|2022-06-14 16:00:30|94.99|93.69|95|93.7|95.04|93.74|94.99|93.69|8
1655222440000|2022-06-14 16:00:40|95.02|93.72|94.96|93.66|95.02|93.72|94.96|93.66|7
1655222450000|2022-06-14 16:00:50|95|93.7|95.02|93.72|95.02|93.72|94.95|93.65|7
1655222460000|2022-06-14 16:01:00|95.04|93.74|94.94|93.64|95.04|93.74|94.94|93.64|5
1655222470000|2022-06-14 16:01:10|94.98|93.68|95.04|93.74|95.07|93.77|94.98|93.68|12
1655222480000|2022-06-14 16:01:20|95.06|93.76|95.12|93.82|95.13|93.83|95.04|93.74|8
1655222490000|2022-06-14 16:01:30|95.16|93.86|95.23|93.93|95.23|93.93|95.14|93.84|15
1655222500000|2022-06-14 16:01:40|95.22|93.92|95.24|93.94|95.27|93.97|95.21|93.91|10
1655222510000|2022-06-14 16:01:50|95.25|93.95|95.25|93.95|95.25|93.95|95.24|93.94|3
1655222520000|2022-06-14 16:02:00|95.26|93.96|95.19|93.89|95.26|93.96|95.17|93.87|9
1655222530000|2022-06-14 16:02:10|95.18|93.88|95.25|93.95|95.27|93.97|95.18|93.88|14
1655222540000|2022-06-14 16:02:20|95.26|93.96|95.25|93.95|95.26|93.96|95.24|93.94|4
1655222550000|2022-06-14 16:02:30|95.3|94|95.37|94.07|95.4|94.1|95.3|94|11
1655222560000|2022-06-14 16:02:40|95.38|94.08|95.76|94.46|95.79|94.49|95.38|94.08|15
1655222570000|2022-06-14 16:02:50|95.77|94.47|95.6|94.3|95.79|94.49|95.6|94.3|10
1655222580000|2022-06-14 16:03:00|95.61|94.31|95.57|94.27|95.61|94.31|95.57|94.27|6
1655222590000|2022-06-14 16:03:10|95.54|94.24|95.41|94.11|95.55|94.25|95.4|94.1|13
1655222600000|2022-06-14 16:03:20|95.49|94.19|95.46|94.16|95.49|94.19|95.45|94.15|5
1655222610000|2022-06-14 16:03:30|95.48|94.18|95.39|94.09|95.49|94.19|95.39|94.09|13
1655222620000|2022-06-14 16:03:40|95.34|94.04|95.22|93.92|95.36|94.06|95.2|93.9|13
1655222630000|2022-06-14 16:03:50|95.24|93.94|95.24|93.94|95.29|93.99|95.24|93.94|14
1655222640000|2022-06-14 16:04:00|95.21|93.91|95.18|93.88|95.22|93.92|95.16|93.86|12
1655222650000|2022-06-14 16:04:10|95.22|93.92|95.01|93.71|95.22|93.92|94.97|93.67|13
1655222660000|2022-06-14 16:04:20|95.02|93.72|95.03|93.73|95.05|93.75|94.96|93.66|13
1655222670000|2022-06-14 16:04:30|95|93.7|95.05|93.75|95.07|93.77|94.96|93.66|12
1655222680000|2022-06-14 16:04:40|95.08|93.78|95.04|93.74|95.13|93.83|95.04|93.74|14
1655222690000|2022-06-14 16:04:50|95.06|93.76|95.06|93.76|95.08|93.78|95.04|93.74|4
1655222700000|2022-06-14 16:05:00|94.95|93.65|95.01|93.71|95.01|93.71|94.95|93.65|6
1655222710000|2022-06-14 16:05:10|94.99|93.69|95.03|93.73|95.05|93.75|94.96|93.66|18
1655222720000|2022-06-14 16:05:20|95.04|93.74|95.08|93.78|95.08|93.78|95.04|93.74|7
1655222730000|2022-06-14 16:05:30|95.09|93.79|95.01|93.71|95.09|93.79|94.97|93.67|15
1655222740000|2022-06-14 16:05:40|95|93.7|94.93|93.63|95.01|93.71|94.83|93.53|12
1655222750000|2022-06-14 16:05:50|94.92|93.62|94.97|93.67|94.97|93.67|94.86|93.56|11
1655222760000|2022-06-14 16:06:00|94.96|93.66|94.83|93.53|94.96|93.66|94.83|93.53|13
1655222770000|2022-06-14 16:06:10|94.85|93.55|94.83|93.53|94.87|93.57|94.82|93.52|8
1655222780000|2022-06-14 16:06:20|94.87|93.57|94.84|93.54|94.88|93.58|94.83|93.53|5
1655222790000|2022-06-14 16:06:30|94.83|93.53|94.92|93.62|94.93|93.63|94.83|93.53|5
1655222800000|2022-06-14 16:06:40|94.93|93.63|95.06|93.76|95.12|93.82|94.93|93.63|14
1655222810000|2022-06-14 16:06:50|95.07|93.77|95.04|93.74|95.07|93.77|95.03|93.73|6
1655222820000|2022-06-14 16:07:00|95.03|93.73|95.11|93.81|95.14|93.84|95.03|93.73|10
1655222830000|2022-06-14 16:07:10|95.06|93.76|95.04|93.74|95.06|93.76|95.04|93.74|6
1655222840000|2022-06-14 16:07:20|95.05|93.75|94.95|93.65|95.08|93.78|94.94|93.64|15
1655222850000|2022-06-14 16:07:30|94.96|93.66|94.95|93.65|94.96|93.66|94.95|93.65|2
1655222860000|2022-06-14 16:07:40|94.96|93.66|94.92|93.62|94.98|93.68|94.86|93.56|14
1655222870000|2022-06-14 16:07:50|94.95|93.65|94.9|93.6|94.95|93.65|94.86|93.56|8
1655222880000|2022-06-14 16:08:00|94.93|93.63|94.85|93.55|94.95|93.65|94.85|93.55|13
1655222890000|2022-06-14 16:08:10|94.86|93.56|94.97|93.67|95|93.7|94.85|93.55|16
1655222900000|2022-06-14 16:08:20|95.02|93.72|94.93|93.63|95.06|93.76|94.93|93.63|9
1655222910000|2022-06-14 16:08:30|94.94|93.64|95.07|93.77|95.13|93.83|94.94|93.64|12
1655222920000|2022-06-14 16:08:40|95.06|93.76|95.15|93.85|95.15|93.85|95.04|93.74|5
1655222930000|2022-06-14 16:08:50|95.14|93.84|95.15|93.85|95.16|93.86|95.13|93.83|6
1655222940000|2022-06-14 16:09:00|95.16|93.86|95.16|93.86|95.17|93.87|95.15|93.85|5
1655222950000|2022-06-14 16:09:10|95.15|93.85|95.15|93.85|95.15|93.85|95.15|93.85|1
1655222960000|2022-06-14 16:09:20|95.16|93.86|95.17|93.87|95.17|93.87|95.15|93.85|3
1655222970000|2022-06-14 16:09:30|95.22|93.92|95.43|94.13|95.43|94.13|95.22|93.92|16
1655222980000|2022-06-14 16:09:40|95.47|94.17|95.35|94.05|95.47|94.17|95.35|94.05|12
1655222990000|2022-06-14 16:09:50|95.36|94.06|95.36|94.06|95.36|94.06|95.36|94.06|1
1655223000000|2022-06-14 16:10:00|95.38|94.08|95.36|94.06|95.38|94.08|95.34|94.04|7
1655223010000|2022-06-14 16:10:10|95.39|94.09|95.36|94.06|95.43|94.13|95.36|94.06|7
1655223030000|2022-06-14 16:10:30|95.35|94.05|95.27|93.97|95.35|94.05|95.27|93.97|6
1655223040000|2022-06-14 16:10:40|95.25|93.95|95.25|93.95|95.26|93.96|95.25|93.95|3
1655223050000|2022-06-14 16:10:50|95.26|93.96|95.34|94.04|95.35|94.05|95.26|93.96|10
1655223060000|2022-06-14 16:11:00|95.35|94.05|95.35|94.05|95.35|94.05|95.35|94.05|1
1655223080000|2022-06-14 16:11:20|95.37|94.07|95.35|94.05|95.39|94.09|95.35|94.05|6
1655223090000|2022-06-14 16:11:30|95.34|94.04|95.29|93.99|95.34|94.04|95.26|93.96|4
1655223100000|2022-06-14 16:11:40|95.28|93.98|95.26|93.96|95.28|93.98|95.26|93.96|2
1655223110000|2022-06-14 16:11:50|95.29|93.99|95.26|93.96|95.29|93.99|95.26|93.96|2
1655223120000|2022-06-14 16:12:00|95.25|93.95|95.15|93.85|95.25|93.95|95.15|93.85|8
1655223130000|2022-06-14 16:12:10|95.16|93.86|95.16|93.86|95.16|93.86|95.16|93.86|1
1655223140000|2022-06-14 16:12:20|95.15|93.85|95.15|93.85|95.15|93.85|95.15|93.85|1
1655223150000|2022-06-14 16:12:30|95.19|93.89|95.14|93.84|95.19|93.89|95.14|93.84|3
1655223160000|2022-06-14 16:12:40|95.16|93.86|95.14|93.84|95.18|93.88|95.14|93.84|3
1655223170000|2022-06-14 16:12:50|95.16|93.86|95.23|93.93|95.25|93.95|95.16|93.86|4
1655223180000|2022-06-14 16:13:00|95.25|93.95|95.26|93.96|95.26|93.96|95.25|93.95|2
1655223190000|2022-06-14 16:13:10|95.27|93.97|95.26|93.96|95.31|94.01|95.26|93.96|5
1655223200000|2022-06-14 16:13:20|95.25|93.95|95.16|93.86|95.25|93.95|95.15|93.85|5
1655223210000|2022-06-14 16:13:30|95.17|93.87|95.26|93.96|95.26|93.96|95.17|93.87|3
1655223230000|2022-06-14 16:13:50|95.28|93.98|95.26|93.96|95.28|93.98|95.26|93.96|4
1655223240000|2022-06-14 16:14:00|95.24|93.94|95.26|93.96|95.26|93.96|95.24|93.94|3
1655223250000|2022-06-14 16:14:10|95.25|93.95|95.25|93.95|95.25|93.95|95.24|93.94|3
1655223260000|2022-06-14 16:14:20|95.27|93.97|95.26|93.96|95.28|93.98|95.26|93.96|7
1655223270000|2022-06-14 16:14:30|95.25|93.95|95.25|93.95|95.26|93.96|95.25|93.95|3
1655223280000|2022-06-14 16:14:40|95.24|93.94|95.05|93.75|95.24|93.94|95.05|93.75|13
1655223290000|2022-06-14 16:14:50|95.04|93.74|95.04|93.74|95.05|93.75|95.04|93.74|5
1655223300000|2022-06-14 16:15:00|95.02|93.72|94.96|93.66|95.02|93.72|94.96|93.66|3
1655223310000|2022-06-14 16:15:10|95|93.7|94.96|93.66|95.06|93.76|94.96|93.66|12
1655223320000|2022-06-14 16:15:20|94.95|93.65|95.04|93.74|95.06|93.76|94.95|93.65|10
1655223330000|2022-06-14 16:15:30|95.05|93.75|95.14|93.84|95.15|93.85|95.05|93.75|8
1655223340000|2022-06-14 16:15:40|95.18|93.88|95.2|93.9|95.21|93.91|95.14|93.84|8
1655223350000|2022-06-14 16:15:50|95.21|93.91|95.25|93.95|95.25|93.95|95.21|93.91|4
1655223360000|2022-06-14 16:16:00|95.24|93.94|95.16|93.86|95.25|93.95|95.16|93.86|8
1655223380000|2022-06-14 16:16:20|95.18|93.88|95.15|93.85|95.18|93.88|95.15|93.85|4
1655223390000|2022-06-14 16:16:30|95.17|93.87|95.16|93.86|95.17|93.87|95.16|93.86|4
1655223410000|2022-06-14 16:16:50|95.17|93.87|95.2|93.9|95.22|93.92|95.16|93.86|6
1655223420000|2022-06-14 16:17:00|95.21|93.91|95.25|93.95|95.25|93.95|95.21|93.91|4
1655223430000|2022-06-14 16:17:10|95.26|93.96|95.24|93.94|95.27|93.97|95.24|93.94|7
1655223440000|2022-06-14 16:17:20|95.22|93.92|95.16|93.86|95.22|93.92|95.16|93.86|3
1655223450000|2022-06-14 16:17:30|95.15|93.85|95.15|93.85|95.15|93.85|95.15|93.85|1
1655223470000|2022-06-14 16:17:50|95.18|93.88|95.17|93.87|95.23|93.93|95.17|93.87|11
1655223480000|2022-06-14 16:18:00|95.18|93.88|95.22|93.92|95.23|93.93|95.17|93.87|9
1655223490000|2022-06-14 16:18:10|95.23|93.93|95.26|93.96|95.26|93.96|95.22|93.92|6
1655223500000|2022-06-14 16:18:20|95.27|93.97|95.26|93.96|95.3|94|95.26|93.96|9
1655223510000|2022-06-14 16:18:30|95.25|93.95|95.18|93.88|95.26|93.96|95.18|93.88|8
1655223520000|2022-06-14 16:18:40|95.17|93.87|95.21|93.91|95.23|93.93|95.15|93.85|9
1655223530000|2022-06-14 16:18:50|95.24|93.94|95.24|93.94|95.26|93.96|95.24|93.94|4
1655223540000|2022-06-14 16:19:00|95.25|93.95|95.29|93.99|95.3|94|95.25|93.95|9
1655223550000|2022-06-14 16:19:10|95.3|94|95.38|94.08|95.45|94.15|95.3|94|15
1655223560000|2022-06-14 16:19:20|95.36|94.06|95.44|94.14|95.44|94.14|95.36|94.06|9
1655223570000|2022-06-14 16:19:30|95.45|94.15|95.44|94.14|95.45|94.15|95.44|94.14|4
1655223580000|2022-06-14 16:19:40|95.45|94.15|95.44|94.14|95.45|94.15|95.43|94.13|4
1655223590000|2022-06-14 16:19:50|95.45|94.15|95.45|94.15|95.45|94.15|95.45|94.15|1
1655223610000|2022-06-14 16:20:10|95.47|94.17|95.54|94.24|95.55|94.25|95.47|94.17|10
1655223620000|2022-06-14 16:20:20|95.55|94.25|95.46|94.16|95.55|94.25|95.45|94.15|15
1655223630000|2022-06-14 16:20:30|95.45|94.15|95.45|94.15|95.45|94.15|95.45|94.15|1
1655223640000|2022-06-14 16:20:40|95.44|94.14|95.33|94.03|95.44|94.14|95.33|94.03|5
1655223650000|2022-06-14 16:20:50|95.32|94.02|95.15|93.85|95.32|94.02|95.15|93.85|12
1655223660000|2022-06-14 16:21:00|95.13|93.83|95.07|93.77|95.13|93.83|95.06|93.76|5
1655223670000|2022-06-14 16:21:10|94.97|93.67|94.94|93.64|94.97|93.67|94.94|93.64|4
1655223680000|2022-06-14 16:21:20|94.93|93.63|94.84|93.54|94.96|93.66|94.84|93.54|11
1655223690000|2022-06-14 16:21:30|94.83|93.53|94.94|93.64|94.95|93.65|94.83|93.53|9
1655223700000|2022-06-14 16:21:40|94.96|93.66|94.94|93.64|94.97|93.67|94.86|93.56|14
1655223710000|2022-06-14 16:21:50|94.95|93.65|94.94|93.64|94.96|93.66|94.94|93.64|4
1655223720000|2022-06-14 16:22:00|94.95|93.65|94.89|93.59|94.95|93.65|94.89|93.59|6
1655223730000|2022-06-14 16:22:10|94.87|93.57|94.94|93.64|94.94|93.64|94.87|93.57|3
1655223740000|2022-06-14 16:22:20|94.95|93.65|94.95|93.65|94.95|93.65|94.95|93.65|1
1655223760000|2022-06-14 16:22:40|94.94|93.64|94.94|93.64|94.94|93.64|94.94|93.64|1
1655223770000|2022-06-14 16:22:50|94.95|93.65|94.95|93.65|94.95|93.65|94.95|93.65|1
1655223780000|2022-06-14 16:23:00|94.94|93.64|94.94|93.64|94.94|93.64|94.94|93.64|1
1655223790000|2022-06-14 16:23:10|94.95|93.65|94.94|93.64|94.98|93.68|94.94|93.64|4
1655223800000|2022-06-14 16:23:20|94.97|93.67|95.11|93.81|95.11|93.81|94.96|93.66|19
1655223810000|2022-06-14 16:23:30|95.1|93.8|95.08|93.78|95.15|93.85|95.08|93.78|10
1655223820000|2022-06-14 16:23:40|95.07|93.77|95.06|93.76|95.07|93.77|95.05|93.75|4
1655223830000|2022-06-14 16:23:50|95.05|93.75|95.06|93.76|95.06|93.76|95.04|93.74|4
1655223840000|2022-06-14 16:24:00|95.05|93.75|95.05|93.75|95.05|93.75|95.05|93.75|1
1655223850000|2022-06-14 16:24:10|95.04|93.74|94.88|93.58|95.04|93.74|94.86|93.56|15
1655223860000|2022-06-14 16:24:20|94.87|93.57|94.86|93.56|94.89|93.59|94.86|93.56|5
1655223870000|2022-06-14 16:24:30|94.88|93.58|94.84|93.54|94.88|93.58|94.83|93.53|9
1655223880000|2022-06-14 16:24:40|94.85|93.55|94.87|93.57|94.87|93.57|94.85|93.55|4
1655223890000|2022-06-14 16:24:50|94.91|93.61|94.95|93.65|94.96|93.66|94.9|93.6|8
1655223900000|2022-06-14 16:25:00|94.96|93.66|94.94|93.64|94.96|93.66|94.94|93.64|6
1655223910000|2022-06-14 16:25:10|94.91|93.61|94.94|93.64|94.94|93.64|94.86|93.56|7
1655223920000|2022-06-14 16:25:20|94.95|93.65|94.95|93.65|94.95|93.65|94.95|93.65|1
1655223930000|2022-06-14 16:25:30|94.96|93.66|95.06|93.76|95.06|93.76|94.96|93.66|4
1655223940000|2022-06-14 16:25:40|95.05|93.75|95.09|93.79|95.1|93.8|95.05|93.75|3
1655223960000|2022-06-14 16:26:00|95.14|93.84|95.08|93.78|95.14|93.84|95.06|93.76|10
1655223970000|2022-06-14 16:26:10|95.09|93.79|95.14|93.84|95.14|93.84|95.09|93.79|13
1655223980000|2022-06-14 16:26:20|95.13|93.83|95.12|93.82|95.13|93.83|95.08|93.78|6
1655223990000|2022-06-14 16:26:30|95.14|93.84|95.13|93.83|95.14|93.84|95.13|93.83|2
1655224000000|2022-06-14 16:26:40|95.14|93.84|95.15|93.85|95.15|93.85|95.14|93.84|2
1655224010000|2022-06-14 16:26:50|95.14|93.84|95.05|93.75|95.14|93.84|95.05|93.75|6
1655224020000|2022-06-14 16:27:00|95.06|93.76|95.1|93.8|95.11|93.81|95.05|93.75|8
1655224030000|2022-06-14 16:27:10|95.14|93.84|95.07|93.77|95.14|93.84|95.07|93.77|4
1655224040000|2022-06-14 16:27:20|95.09|93.79|95.07|93.77|95.09|93.79|95.06|93.76|6
1655224050000|2022-06-14 16:27:30|95.08|93.78|95.11|93.81|95.11|93.81|95.06|93.76|7
1655224060000|2022-06-14 16:27:40|95.12|93.82|95.19|93.89|95.23|93.93|95.11|93.81|10
1655224070000|2022-06-14 16:27:50|95.15|93.85|95.04|93.74|95.15|93.85|95.04|93.74|10
1655224080000|2022-06-14 16:28:00|95.03|93.73|95.04|93.74|95.05|93.75|94.97|93.67|11
1655224090000|2022-06-14 16:28:10|95.05|93.75|95.1|93.8|95.1|93.8|95.05|93.75|5
1655224100000|2022-06-14 16:28:20|95.14|93.84|95.11|93.81|95.14|93.84|95.06|93.76|6
1655224110000|2022-06-14 16:28:30|95.12|93.82|95.09|93.79|95.15|93.85|95.05|93.75|9
1655224120000|2022-06-14 16:28:40|95.12|93.82|95.16|93.86|95.17|93.87|95.12|93.82|6
1655224130000|2022-06-14 16:28:50|95.17|93.87|95.1|93.8|95.17|93.87|95.1|93.8|6
1655224140000|2022-06-14 16:29:00|95.08|93.78|95.15|93.85|95.15|93.85|95.08|93.78|6
1655224170000|2022-06-14 16:29:30|95.17|93.87|95.15|93.85|95.17|93.87|95.15|93.85|5
1655224180000|2022-06-14 16:29:40|95.17|93.87|95.16|93.86|95.17|93.87|95.16|93.86|2
1655224200000|2022-06-14 16:30:00|95.18|93.88|95.23|93.93|95.23|93.93|95.18|93.88|2
1655224210000|2022-06-14 16:30:10|95.18|93.88|95.15|93.85|95.2|93.9|95.14|93.84|11
1655224220000|2022-06-14 16:30:20|95.14|93.84|95.15|93.85|95.16|93.86|95.14|93.84|6
1655224230000|2022-06-14 16:30:30|95.16|93.86|95.23|93.93|95.23|93.93|95.16|93.86|6
1655224240000|2022-06-14 16:30:40|95.25|93.95|95.35|94.05|95.35|94.05|95.25|93.95|8
1655224250000|2022-06-14 16:30:50|95.34|94.04|95.42|94.12|95.42|94.12|95.34|94.04|7
1655224260000|2022-06-14 16:31:00|95.43|94.13|95.45|94.15|95.45|94.15|95.42|94.12|3
1655224270000|2022-06-14 16:31:10|95.44|94.14|95.35|94.05|95.44|94.14|95.35|94.05|5
1655224280000|2022-06-14 16:31:20|95.32|94.02|95.28|93.98|95.32|94.02|95.26|93.96|6
1655224290000|2022-06-14 16:31:30|95.27|93.97|95.27|93.97|95.27|93.97|95.27|93.97|1
1655224300000|2022-06-14 16:31:40|95.26|93.96|95.26|93.96|95.26|93.96|95.26|93.96|1
1655224310000|2022-06-14 16:31:50|95.25|93.95|95.18|93.88|95.25|93.95|95.17|93.87|6
1655224320000|2022-06-14 16:32:00|95.17|93.87|95.06|93.76|95.17|93.87|95.05|93.75|12
1655224330000|2022-06-14 16:32:10|95.05|93.75|94.95|93.65|95.05|93.75|94.95|93.65|7
1655224340000|2022-06-14 16:32:20|94.93|93.63|94.95|93.65|94.96|93.66|94.87|93.57|11
1655224350000|2022-06-14 16:32:30|94.97|93.67|94.86|93.56|94.97|93.67|94.86|93.56|7
1655224360000|2022-06-14 16:32:40|94.85|93.55|94.75|93.45|94.86|93.56|94.75|93.45|8
1655224370000|2022-06-14 16:32:50|94.79|93.49|94.77|93.47|94.8|93.5|94.75|93.45|5
1655224380000|2022-06-14 16:33:00|94.83|93.53|94.85|93.55|94.85|93.55|94.79|93.49|5
1655224390000|2022-06-14 16:33:10|94.87|93.57|94.95|93.65|94.96|93.66|94.87|93.57|5
1655224400000|2022-06-14 16:33:20|94.98|93.68|94.96|93.66|95.04|93.74|94.96|93.66|13
1655224410000|2022-06-14 16:33:30|94.95|93.65|95.03|93.73|95.03|93.73|94.94|93.64|6
1655224420000|2022-06-14 16:33:40|95.04|93.74|94.97|93.67|95.05|93.75|94.97|93.67|10
1655224430000|2022-06-14 16:33:50|94.98|93.68|94.97|93.67|94.99|93.69|94.97|93.67|9
1655224440000|2022-06-14 16:34:00|94.96|93.66|94.95|93.65|94.96|93.66|94.95|93.65|4
1655224450000|2022-06-14 16:34:10|94.96|93.66|94.96|93.66|94.97|93.67|94.96|93.66|3
1655224460000|2022-06-14 16:34:20|94.97|93.67|94.87|93.57|94.97|93.67|94.87|93.57|8
1655224470000|2022-06-14 16:34:30|94.88|93.58|94.86|93.56|94.88|93.58|94.86|93.56|5
1655224490000|2022-06-14 16:34:50|94.9|93.6|94.95|93.65|94.97|93.67|94.86|93.56|8
1655224500000|2022-06-14 16:35:00|94.96|93.66|94.85|93.55|94.96|93.66|94.85|93.55|8
1655224510000|2022-06-14 16:35:10|94.87|93.57|94.77|93.47|94.87|93.57|94.77|93.47|7
1655224520000|2022-06-14 16:35:20|94.78|93.48|94.77|93.47|94.79|93.49|94.77|93.47|5
1655224530000|2022-06-14 16:35:30|94.78|93.48|94.82|93.52|94.83|93.53|94.78|93.48|4
1655224540000|2022-06-14 16:35:40|94.81|93.51|94.71|93.41|94.81|93.51|94.71|93.41|11
1655224550000|2022-06-14 16:35:50|94.69|93.39|94.65|93.35|94.69|93.39|94.65|93.35|5
1655224560000|2022-06-14 16:36:00|94.66|93.36|94.72|93.42|94.76|93.46|94.65|93.35|10
1655224570000|2022-06-14 16:36:10|94.71|93.41|94.63|93.33|94.71|93.41|94.59|93.29|11
1655224580000|2022-06-14 16:36:20|94.62|93.32|94.66|93.36|94.66|93.36|94.62|93.32|4
1655224590000|2022-06-14 16:36:30|94.65|93.35|94.6|93.3|94.67|93.37|94.6|93.3|7
1655224600000|2022-06-14 16:36:40|94.56|93.26|94.57|93.27|94.57|93.27|94.53|93.23|7
1655224610000|2022-06-14 16:36:50|94.56|93.26|94.63|93.33|94.63|93.33|94.56|93.26|17
1655224620000|2022-06-14 16:37:00|94.65|93.35|94.6|93.3|94.65|93.35|94.6|93.3|6
1655224630000|2022-06-14 16:37:10|94.58|93.28|94.6|93.3|94.61|93.31|94.56|93.26|10
1655224640000|2022-06-14 16:37:20|94.61|93.31|94.6|93.3|94.61|93.31|94.57|93.27|9
1655224650000|2022-06-14 16:37:30|94.62|93.32|94.64|93.34|94.64|93.34|94.61|93.31|5
1655224660000|2022-06-14 16:37:40|94.63|93.33|94.6|93.3|94.63|93.33|94.54|93.24|11
1655224670000|2022-06-14 16:37:50|94.59|93.29|94.59|93.29|94.6|93.3|94.55|93.25|7
1655224680000|2022-06-14 16:38:00|94.58|93.28|94.56|93.26|94.58|93.28|94.53|93.23|7
1655224690000|2022-06-14 16:38:10|94.55|93.25|94.53|93.23|94.55|93.25|94.52|93.22|7
1655224700000|2022-06-14 16:38:20|94.52|93.22|94.45|93.15|94.52|93.22|94.45|93.15|9
1655224710000|2022-06-14 16:38:30|94.46|93.16|94.58|93.28|94.58|93.28|94.46|93.16|9
1655224720000|2022-06-14 16:38:40|94.6|93.3|94.56|93.26|94.6|93.3|94.54|93.24|11
1655224730000|2022-06-14 16:38:50|94.55|93.25|94.54|93.24|94.55|93.25|94.54|93.24|2
1655224740000|2022-06-14 16:39:00|94.55|93.25|94.53|93.23|94.55|93.25|94.53|93.23|3
1655224750000|2022-06-14 16:39:10|94.54|93.24|94.54|93.24|94.55|93.25|94.53|93.23|6
1655224760000|2022-06-14 16:39:20|94.53|93.23|94.5|93.2|94.53|93.23|94.47|93.17|7
1655224770000|2022-06-14 16:39:30|94.49|93.19|94.5|93.2|94.51|93.21|94.49|93.19|3
1655224780000|2022-06-14 16:39:40|94.54|93.24|94.48|93.18|94.54|93.24|94.48|93.18|5
1655224790000|2022-06-14 16:39:50|94.47|93.17|94.51|93.21|94.52|93.22|94.47|93.17|8
1655224800000|2022-06-14 16:40:00|94.5|93.2|94.46|93.16|94.5|93.2|94.46|93.16|2
1655224810000|2022-06-14 16:40:10|94.45|93.15|94.45|93.15|94.45|93.15|94.45|93.15|1
1655224820000|2022-06-14 16:40:20|94.44|93.14|94.44|93.14|94.44|93.14|94.44|93.14|1
1655224830000|2022-06-14 16:40:30|94.43|93.13|94.38|93.08|94.44|93.14|94.38|93.08|6
1655224840000|2022-06-14 16:40:40|94.36|93.06|94.4|93.1|94.4|93.1|94.34|93.04|4
1655224850000|2022-06-14 16:40:50|94.41|93.11|94.41|93.11|94.41|93.11|94.41|93.11|1
1655224860000|2022-06-14 16:41:00|94.42|93.12|94.55|93.25|94.56|93.26|94.42|93.12|11
1655224870000|2022-06-14 16:41:10|94.54|93.24|94.52|93.22|94.54|93.24|94.51|93.21|6
1655224880000|2022-06-14 16:41:20|94.53|93.23|94.53|93.23|94.53|93.23|94.47|93.17|8
1655224890000|2022-06-14 16:41:30|94.52|93.22|94.55|93.25|94.62|93.32|94.52|93.22|9
1655224900000|2022-06-14 16:41:40|94.56|93.26|94.55|93.25|94.56|93.26|94.55|93.25|2
1655224910000|2022-06-14 16:41:50|94.57|93.27|94.6|93.3|94.62|93.32|94.57|93.27|4
1655224920000|2022-06-14 16:42:00|94.58|93.28|94.47|93.17|94.58|93.28|94.47|93.17|9
1655224930000|2022-06-14 16:42:10|94.46|93.16|94.5|93.2|94.53|93.23|94.46|93.16|7
1655224940000|2022-06-14 16:42:20|94.52|93.22|94.52|93.22|94.53|93.23|94.51|93.21|5
1655224950000|2022-06-14 16:42:30|94.51|93.21|94.52|93.22|94.52|93.22|94.51|93.21|2
1655224960000|2022-06-14 16:42:40|94.51|93.21|94.49|93.19|94.51|93.21|94.48|93.18|4
1655224970000|2022-06-14 16:42:50|94.48|93.18|94.51|93.21|94.52|93.22|94.47|93.17|7
1655224980000|2022-06-14 16:43:00|94.52|93.22|94.55|93.25|94.61|93.31|94.52|93.22|11
1655224990000|2022-06-14 16:43:10|94.56|93.26|94.58|93.28|94.58|93.28|94.56|93.26|3
1655225000000|2022-06-14 16:43:20|94.56|93.26|94.55|93.25|94.56|93.26|94.55|93.25|2
1655225010000|2022-06-14 16:43:30|94.57|93.27|94.54|93.24|94.57|93.27|94.54|93.24|4
1655225020000|2022-06-14 16:43:40|94.53|93.23|94.48|93.18|94.53|93.23|94.46|93.16|5
1655225030000|2022-06-14 16:43:50|94.46|93.16|94.43|93.13|94.46|93.16|94.43|93.13|4
1655225040000|2022-06-14 16:44:00|94.36|93.06|94.34|93.04|94.36|93.06|94.34|93.04|5
1655225050000|2022-06-14 16:44:10|94.33|93.03|94.24|92.94|94.33|93.03|94.24|92.94|7
1655225060000|2022-06-14 16:44:20|94.2|92.9|94.16|92.86|94.2|92.9|94.15|92.85|9
1655225070000|2022-06-14 16:44:30|94.2|92.9|94.25|92.95|94.27|92.97|94.16|92.86|7
1655225080000|2022-06-14 16:44:40|94.27|92.97|94.26|92.96|94.29|92.99|94.23|92.93|10
1655225090000|2022-06-14 16:44:50|94.25|92.95|94.17|92.87|94.25|92.95|94.17|92.87|7
1655225100000|2022-06-14 16:45:00|94.18|92.88|94.25|92.95|94.26|92.96|94.17|92.87|6
1655225110000|2022-06-14 16:45:10|94.26|92.96|94.17|92.87|94.26|92.96|94.15|92.85|8
1655225120000|2022-06-14 16:45:20|94.16|92.86|94.16|92.86|94.17|92.87|94.13|92.83|9
1655225130000|2022-06-14 16:45:30|94.18|92.88|94.05|92.75|94.18|92.88|94.05|92.75|9
1655225140000|2022-06-14 16:45:40|94.04|92.74|93.98|92.68|94.04|92.74|93.98|92.68|9
1655225150000|2022-06-14 16:45:50|93.97|92.67|93.96|92.66|93.98|92.68|93.96|92.66|4
1655225160000|2022-06-14 16:46:00|93.97|92.67|94.07|92.77|94.07|92.77|93.97|92.67|5
1655225170000|2022-06-14 16:46:10|94.13|92.83|94.14|92.84|94.17|92.87|94.12|92.82|6
1655225180000|2022-06-14 16:46:20|94.13|92.83|94.07|92.77|94.14|92.84|94.07|92.77|13
1655225190000|2022-06-14 16:46:30|94.06|92.76|94.06|92.76|94.07|92.77|94.06|92.76|3
1655225200000|2022-06-14 16:46:40|94.09|92.79|94.13|92.83|94.16|92.86|94.07|92.77|11
1655225210000|2022-06-14 16:46:50|94.12|92.82|94.15|92.85|94.15|92.85|94.12|92.82|2
1655225230000|2022-06-14 16:47:10|94.16|92.86|94.22|92.92|94.22|92.92|94.16|92.86|3
1655225240000|2022-06-14 16:47:20|94.21|92.91|94.16|92.86|94.22|92.92|94.16|92.86|8
1655225250000|2022-06-14 16:47:30|94.17|92.87|94.17|92.87|94.18|92.88|94.17|92.87|5
1655225260000|2022-06-14 16:47:40|94.18|92.88|94.22|92.92|94.22|92.92|94.17|92.87|5
1655225270000|2022-06-14 16:47:50|94.23|92.93|94.16|92.86|94.23|92.93|94.15|92.85|11
1655225280000|2022-06-14 16:48:00|94.15|92.85|94.16|92.86|94.16|92.86|94.15|92.85|4
1655225290000|2022-06-14 16:48:10|94.18|92.88|94.22|92.92|94.22|92.92|94.18|92.88|2
1655225300000|2022-06-14 16:48:20|94.21|92.91|94.18|92.88|94.22|92.92|94.18|92.88|6
1655225310000|2022-06-14 16:48:30|94.17|92.87|94.16|92.86|94.17|92.87|94.16|92.86|4
1655225320000|2022-06-14 16:48:40|94.17|92.87|94.18|92.88|94.18|92.88|94.16|92.86|6
1655225330000|2022-06-14 16:48:50|94.17|92.87|94.22|92.92|94.22|92.92|94.15|92.85|11
1655225340000|2022-06-14 16:49:00|94.25|92.95|94.26|92.96|94.26|92.96|94.25|92.95|2
1655225350000|2022-06-14 16:49:10|94.25|92.95|94.26|92.96|94.26|92.96|94.25|92.95|2
1655225360000|2022-06-14 16:49:20|94.27|92.97|94.32|93.02|94.32|93.02|94.27|92.97|8
1655225370000|2022-06-14 16:49:30|94.33|93.03|94.34|93.04|94.35|93.05|94.32|93.02|9
1655225380000|2022-06-14 16:49:40|94.33|93.03|94.26|92.96|94.33|93.03|94.26|92.96|9
1655225390000|2022-06-14 16:49:50|94.27|92.97|94.27|92.97|94.28|92.98|94.26|92.96|5
1655225400000|2022-06-14 16:50:00|94.26|92.96|94.26|92.96|94.27|92.97|94.26|92.96|3
1655225410000|2022-06-14 16:50:10|94.25|92.95|94.17|92.87|94.25|92.95|94.17|92.87|6
1655225420000|2022-06-14 16:50:20|94.16|92.86|94.13|92.83|94.16|92.86|94.09|92.79|8
1655225430000|2022-06-14 16:50:30|94.07|92.77|94.07|92.77|94.08|92.78|94.07|92.77|3
1655225440000|2022-06-14 16:50:40|94.08|92.78|94.13|92.83|94.13|92.83|94.08|92.78|2
1655225450000|2022-06-14 16:50:50|94.08|92.78|94.08|92.78|94.08|92.78|94.08|92.78|1
1655225460000|2022-06-14 16:51:00|94.12|92.82|94.07|92.77|94.12|92.82|94.07|92.77|4
1655225470000|2022-06-14 16:51:10|94.06|92.76|94.06|92.76|94.06|92.76|94.06|92.76|1
1655225480000|2022-06-14 16:51:20|94.09|92.79|94.05|92.75|94.09|92.79|94.05|92.75|2
1655225490000|2022-06-14 16:51:30|94.06|92.76|94.07|92.77|94.09|92.79|94.06|92.76|5
1655225500000|2022-06-14 16:51:40|94.1|92.8|94.14|92.84|94.15|92.85|94.1|92.8|3
1655225510000|2022-06-14 16:51:50|94.16|92.86|94.15|92.85|94.16|92.86|94.15|92.85|2
1655225530000|2022-06-14 16:52:10|94.16|92.86|94.14|92.84|94.16|92.86|94.14|92.84|3
1655225540000|2022-06-14 16:52:20|94.13|92.83|94.07|92.77|94.13|92.83|94.06|92.76|5
1655225560000|2022-06-14 16:52:40|94.06|92.76|94.06|92.76|94.06|92.76|94.06|92.76|1
1655225570000|2022-06-14 16:52:50|94.07|92.77|94.07|92.77|94.07|92.77|94.07|92.77|1
1655225580000|2022-06-14 16:53:00|94.06|92.76|94.05|92.75|94.11|92.81|94.05|92.75|5
1655225600000|2022-06-14 16:53:20|94.04|92.74|94.04|92.74|94.04|92.74|94.04|92.74|1
1655225610000|2022-06-14 16:53:30|94.05|92.75|94.06|92.76|94.08|92.78|94.05|92.75|6
1655225620000|2022-06-14 16:53:40|94.08|92.78|94.06|92.76|94.08|92.78|94.06|92.76|2
1655225630000|2022-06-14 16:53:50|94.08|92.78|94.06|92.76|94.08|92.78|94.06|92.76|2
1655225640000|2022-06-14 16:54:00|94.09|92.79|94.15|92.85|94.15|92.85|94.06|92.76|8
1655225650000|2022-06-14 16:54:10|94.16|92.86|94.15|92.85|94.16|92.86|94.15|92.85|2
1655225670000|2022-06-14 16:54:30|94.16|92.86|94.15|92.85|94.16|92.86|94.15|92.85|2
1655225690000|2022-06-14 16:54:50|94.14|92.84|94.09|92.79|94.14|92.84|94.07|92.77|5
1655225700000|2022-06-14 16:55:00|94.08|92.78|94.07|92.77|94.08|92.78|94.04|92.74|10
1655225710000|2022-06-14 16:55:10|94.08|92.78|94.06|92.76|94.08|92.78|94.06|92.76|6
1655225720000|2022-06-14 16:55:20|94.09|92.79|94.06|92.76|94.09|92.79|94.06|92.76|2
1655225730000|2022-06-14 16:55:30|94.07|92.77|94.06|92.76|94.1|92.8|94.06|92.76|4
1655225740000|2022-06-14 16:55:40|94.07|92.77|94.15|92.85|94.16|92.86|94.07|92.77|5
1655225750000|2022-06-14 16:55:50|94.16|92.86|94.16|92.86|94.16|92.86|94.15|92.85|3
1655225760000|2022-06-14 16:56:00|94.17|92.87|94.17|92.87|94.17|92.87|94.17|92.87|1
1655225770000|2022-06-14 16:56:10|94.2|92.9|94.25|92.95|94.25|92.95|94.17|92.87|4
1655225780000|2022-06-14 16:56:20|94.26|92.96|94.26|92.96|94.26|92.96|94.26|92.96|1
1655225800000|2022-06-14 16:56:40|94.25|92.95|94.25|92.95|94.25|92.95|94.25|92.95|1
1655225810000|2022-06-14 16:56:50|94.26|92.96|94.25|92.95|94.28|92.98|94.24|92.94|5
1655225820000|2022-06-14 16:57:00|94.26|92.96|94.24|92.94|94.26|92.96|94.24|92.94|5
1655225830000|2022-06-14 16:57:10|94.23|92.93|94.16|92.86|94.23|92.93|94.16|92.86|4
1655225840000|2022-06-14 16:57:20|94.18|92.88|94.14|92.84|94.18|92.88|94.14|92.84|9
1655225850000|2022-06-14 16:57:30|94.12|92.82|94.06|92.76|94.12|92.82|94.06|92.76|5
1655225860000|2022-06-14 16:57:40|94.08|92.78|93.96|92.66|94.08|92.78|93.96|92.66|7
1655225870000|2022-06-14 16:57:50|93.97|92.67|93.95|92.65|93.98|92.68|93.95|92.65|6
1655225880000|2022-06-14 16:58:00|93.97|92.67|93.97|92.67|93.97|92.67|93.95|92.65|3
1655225890000|2022-06-14 16:58:10|93.95|92.65|93.97|92.67|93.99|92.69|93.95|92.65|4
1655225900000|2022-06-14 16:58:20|93.95|92.65|93.95|92.65|93.96|92.66|93.95|92.65|3
1655225910000|2022-06-14 16:58:30|93.97|92.67|93.95|92.65|93.97|92.67|93.95|92.65|4
1655225920000|2022-06-14 16:58:40|93.93|92.63|93.65|92.35|93.93|92.63|93.65|92.35|18
1655225930000|2022-06-14 16:58:50|93.67|92.37|93.67|92.37|93.67|92.37|93.67|92.37|1
1655225940000|2022-06-14 16:59:00|93.69|92.39|93.68|92.38|93.69|92.39|93.67|92.37|3
1655225950000|2022-06-14 16:59:10|93.65|92.35|93.66|92.36|93.66|92.36|93.65|92.35|2
1655225960000|2022-06-14 16:59:20|93.65|92.35|93.65|92.35|93.66|92.36|93.65|92.35|3
1655225970000|2022-06-14 16:59:30|93.67|92.37|94.01|92.71|94.01|92.71|93.67|92.37|13
1655225980000|2022-06-14 16:59:40|94.02|92.72|94.04|92.74|94.06|92.76|93.98|92.68|12
1655225990000|2022-06-14 16:59:50|94.05|92.75|94.03|92.73|94.11|92.81|94.03|92.73|12
1655226000000|2022-06-14 17:00:00|94.02|92.72|94.03|92.73|94.04|92.74|93.98|92.68|11
1655226010000|2022-06-14 17:00:10|93.97|92.67|93.97|92.67|94.05|92.75|93.97|92.67|12
1655226020000|2022-06-14 17:00:20|93.98|92.68|94.13|92.83|94.13|92.83|93.98|92.68|7
1655226030000|2022-06-14 17:00:30|94.14|92.84|94.24|92.94|94.24|92.94|94.14|92.84|7
1655226040000|2022-06-14 17:00:40|94.25|92.95|94.34|93.04|94.34|93.04|94.25|92.95|10
1655226050000|2022-06-14 17:00:50|94.33|93.03|94.34|93.04|94.34|93.04|94.33|93.03|2
1655226060000|2022-06-14 17:01:00|94.28|92.98|94.21|92.91|94.28|92.98|94.18|92.88|9
1655226070000|2022-06-14 17:01:10|94.25|92.95|94.27|92.97|94.29|92.99|94.25|92.95|11
1655226080000|2022-06-14 17:01:20|94.25|92.95|94.23|92.93|94.25|92.95|94.23|92.93|5
1655226090000|2022-06-14 17:01:30|94.18|92.88|94.14|92.84|94.18|92.88|94.14|92.84|6
1655226100000|2022-06-14 17:01:40|94.15|92.85|94.07|92.77|94.15|92.85|94.07|92.77|5
1655226110000|2022-06-14 17:01:50|94.06|92.76|93.94|92.64|94.06|92.76|93.94|92.64|11
1655226120000|2022-06-14 17:02:00|93.93|92.63|93.84|92.54|93.93|92.63|93.84|92.54|11
1655226130000|2022-06-14 17:02:10|93.83|92.53|93.76|92.46|93.84|92.54|93.74|92.44|14
1655226140000|2022-06-14 17:02:20|93.75|92.45|93.83|92.53|93.83|92.53|93.74|92.44|10
1655226150000|2022-06-14 17:02:30|93.82|92.52|93.76|92.46|93.82|92.52|93.76|92.46|7
1655226170000|2022-06-14 17:02:50|93.75|92.45|93.82|92.52|93.83|92.53|93.75|92.45|8
1655226180000|2022-06-14 17:03:00|93.83|92.53|93.85|92.55|93.86|92.56|93.78|92.48|9
1655226190000|2022-06-14 17:03:10|93.9|92.6|93.95|92.65|93.95|92.65|93.9|92.6|3
1655226200000|2022-06-14 17:03:20|93.94|92.64|93.95|92.65|93.96|92.66|93.94|92.64|4
1655226210000|2022-06-14 17:03:30|93.97|92.67|94.07|92.77|94.07|92.77|93.97|92.67|10
1655226220000|2022-06-14 17:03:40|94.06|92.76|94.06|92.76|94.07|92.77|94.06|92.76|3
1655226230000|2022-06-14 17:03:50|94.07|92.77|94.12|92.82|94.13|92.83|94.06|92.76|6
1655226240000|2022-06-14 17:04:00|94.15|92.85|94.3|93|94.3|93|94.15|92.85|12
1655226250000|2022-06-14 17:04:10|94.31|93.01|94.32|93.02|94.32|93.02|94.31|93.01|2
1655226260000|2022-06-14 17:04:20|94.35|93.05|94.33|93.03|94.35|93.05|94.33|93.03|5
1655226270000|2022-06-14 17:04:30|94.34|93.04|94.27|92.97|94.34|93.04|94.26|92.96|6
1655226280000|2022-06-14 17:04:40|94.28|92.98|94.32|93.02|94.33|93.03|94.27|92.97|7
1655226290000|2022-06-14 17:04:50|94.33|93.03|94.33|93.03|94.33|93.03|94.33|93.03|1
1655226300000|2022-06-14 17:05:00|94.32|93.02|94.26|92.96|94.32|93.02|94.26|92.96|5
1655226310000|2022-06-14 17:05:10|94.25|92.95|94.25|92.95|94.27|92.97|94.24|92.94|7
1655226320000|2022-06-14 17:05:20|94.27|92.97|94.31|93.01|94.33|93.03|94.27|92.97|7
1655226330000|2022-06-14 17:05:30|94.32|93.02|94.32|93.02|94.33|93.03|94.31|93.01|4
1655226340000|2022-06-14 17:05:40|94.31|93.01|94.33|93.03|94.34|93.04|94.31|93.01|6
1655226350000|2022-06-14 17:05:50|94.34|93.04|94.39|93.09|94.4|93.1|94.34|93.04|5
1655226360000|2022-06-14 17:06:00|94.37|93.07|94.34|93.04|94.37|93.07|94.34|93.04|6
1655226370000|2022-06-14 17:06:10|94.35|93.05|94.34|93.04|94.37|93.07|94.34|93.04|5
1655226380000|2022-06-14 17:06:20|94.33|93.03|94.35|93.05|94.35|93.05|94.33|93.03|8
1655226390000|2022-06-14 17:06:30|94.34|93.04|94.34|93.04|94.34|93.04|94.34|93.04|1
1655226400000|2022-06-14 17:06:40|94.35|93.05|94.35|93.05|94.36|93.06|94.35|93.05|3
1655226410000|2022-06-14 17:06:50|94.36|93.06|94.42|93.12|94.42|93.12|94.35|93.05|8
1655226420000|2022-06-14 17:07:00|94.44|93.14|94.44|93.14|94.44|93.14|94.44|93.14|1
1655226430000|2022-06-14 17:07:10|94.42|93.12|94.39|93.09|94.42|93.12|94.39|93.09|2
1655226440000|2022-06-14 17:07:20|94.38|93.08|94.33|93.03|94.38|93.08|94.33|93.03|10
1655226450000|2022-06-14 17:07:30|94.35|93.05|94.35|93.05|94.36|93.06|94.35|93.05|5
1655226460000|2022-06-14 17:07:40|94.36|93.06|94.42|93.12|94.43|93.13|94.35|93.05|7
1655226480000|2022-06-14 17:08:00|94.43|93.13|94.43|93.13|94.44|93.14|94.43|93.13|3
1655226490000|2022-06-14 17:08:10|94.46|93.16|94.46|93.16|94.46|93.16|94.45|93.15|3
1655226500000|2022-06-14 17:08:20|94.45|93.15|94.45|93.15|94.45|93.15|94.45|93.15|1
1655226510000|2022-06-14 17:08:30|94.47|93.17|94.47|93.17|94.52|93.22|94.46|93.16|14
1655226520000|2022-06-14 17:08:40|94.46|93.16|94.51|93.21|94.52|93.22|94.46|93.16|15
1655226530000|2022-06-14 17:08:50|94.52|93.22|94.52|93.22|94.52|93.22|94.51|93.21|3
1655226540000|2022-06-14 17:09:00|94.51|93.21|94.53|93.23|94.53|93.23|94.47|93.17|7
1655226550000|2022-06-14 17:09:10|94.54|93.24|94.51|93.21|94.54|93.24|94.46|93.16|12
1655226560000|2022-06-14 17:09:20|94.54|93.24|94.37|93.07|94.54|93.24|94.36|93.06|15
1655226570000|2022-06-14 17:09:30|94.41|93.11|94.43|93.13|94.44|93.14|94.41|93.11|6
1655226580000|2022-06-14 17:09:40|94.44|93.14|94.48|93.18|94.48|93.18|94.44|93.14|11
1655226590000|2022-06-14 17:09:50|94.5|93.2|94.51|93.21|94.52|93.22|94.5|93.2|4
1655226600000|2022-06-14 17:10:00|94.52|93.22|94.52|93.22|94.52|93.22|94.52|93.22|1
1655226610000|2022-06-14 17:10:10|94.51|93.21|94.46|93.16|94.51|93.21|94.46|93.16|4
1655226620000|2022-06-14 17:10:20|94.47|93.17|94.46|93.16|94.47|93.17|94.46|93.16|4
1655226630000|2022-06-14 17:10:30|94.47|93.17|94.46|93.16|94.47|93.17|94.46|93.16|4
1655226640000|2022-06-14 17:10:40|94.47|93.17|94.53|93.23|94.54|93.24|94.46|93.16|8
1655226650000|2022-06-14 17:10:50|94.54|93.24|94.54|93.24|94.55|93.25|94.53|93.23|5
1655226660000|2022-06-14 17:11:00|94.53|93.23|94.55|93.25|94.55|93.25|94.53|93.23|3
1655226670000|2022-06-14 17:11:10|94.54|93.24|94.51|93.21|94.54|93.24|94.51|93.21|4
1655226680000|2022-06-14 17:11:20|94.49|93.19|94.46|93.16|94.49|93.19|94.46|93.16|8
1655226690000|2022-06-14 17:11:30|94.45|93.15|94.46|93.16|94.46|93.16|94.42|93.12|6
1655226700000|2022-06-14 17:11:40|94.45|93.15|94.36|93.06|94.45|93.15|94.36|93.06|7
1655226710000|2022-06-14 17:11:50|94.37|93.07|94.36|93.06|94.37|93.07|94.36|93.06|2
1655226720000|2022-06-14 17:12:00|94.35|93.05|94.28|92.98|94.35|93.05|94.28|92.98|3
1655226730000|2022-06-14 17:12:10|94.27|92.97|94.27|92.97|94.3|93|94.27|92.97|4
1655226740000|2022-06-14 17:12:20|94.28|92.98|94.32|93.02|94.32|93.02|94.28|92.98|2
1655226760000|2022-06-14 17:12:40|94.35|93.05|94.41|93.11|94.41|93.11|94.35|93.05|5
1655226770000|2022-06-14 17:12:50|94.42|93.12|94.51|93.21|94.51|93.21|94.42|93.12|3
1655226780000|2022-06-14 17:13:00|94.5|93.2|94.51|93.21|94.52|93.22|94.45|93.15|15
1655226790000|2022-06-14 17:13:10|94.5|93.2|94.35|93.05|94.51|93.21|94.35|93.05|11
1655226800000|2022-06-14 17:13:20|94.34|93.04|94.34|93.04|94.36|93.06|94.34|93.04|7
1655226810000|2022-06-14 17:13:30|94.35|93.05|94.31|93.01|94.36|93.06|94.31|93.01|5
1655226820000|2022-06-14 17:13:40|94.33|93.03|94.35|93.05|94.35|93.05|94.32|93.02|4
1655226840000|2022-06-14 17:14:00|94.34|93.04|94.33|93.03|94.35|93.05|94.33|93.03|4
1655226850000|2022-06-14 17:14:10|94.26|92.96|94.31|93.01|94.32|93.02|94.25|92.95|5
1655226860000|2022-06-14 17:14:20|94.3|93|94.25|92.95|94.3|93|94.25|92.95|4
1655226910000|2022-06-14 17:15:10|94.26|92.96|94.45|93.15|94.45|93.15|94.26|92.96|9
1655226920000|2022-06-14 17:15:20|94.44|93.14|94.35|93.05|94.45|93.15|94.35|93.05|7
1655226930000|2022-06-14 17:15:30|94.36|93.06|94.36|93.06|94.36|93.06|94.36|93.06|1
1655226940000|2022-06-14 17:15:40|94.37|93.07|94.36|93.06|94.37|93.07|94.36|93.06|2
1655226950000|2022-06-14 17:15:50|94.35|93.05|94.35|93.05|94.35|93.05|94.35|93.05|1
1655226970000|2022-06-14 17:16:10|94.36|93.06|94.36|93.06|94.36|93.06|94.36|93.06|1
1655226980000|2022-06-14 17:16:20|94.37|93.07|94.39|93.09|94.39|93.09|94.36|93.06|10
1655226990000|2022-06-14 17:16:30|94.38|93.08|94.37|93.07|94.39|93.09|94.36|93.06|7
1655227000000|2022-06-14 17:16:40|94.38|93.08|94.4|93.1|94.4|93.1|94.38|93.08|2
1655227010000|2022-06-14 17:16:50|94.41|93.11|94.5|93.2|94.5|93.2|94.41|93.11|5
1655227020000|2022-06-14 17:17:00|94.51|93.21|94.51|93.21|94.51|93.21|94.5|93.2|9
1655227030000|2022-06-14 17:17:10|94.52|93.22|94.55|93.25|94.56|93.26|94.51|93.21|10
1655227040000|2022-06-14 17:17:20|94.54|93.24|94.53|93.23|94.54|93.24|94.45|93.15|14
1655227050000|2022-06-14 17:17:30|94.52|93.22|94.54|93.24|94.56|93.26|94.52|93.22|5
1655227060000|2022-06-14 17:17:40|94.56|93.26|94.57|93.27|94.6|93.3|94.55|93.25|6
1655227070000|2022-06-14 17:17:50|94.58|93.28|94.58|93.28|94.58|93.28|94.58|93.28|1
1655227090000|2022-06-14 17:18:10|94.57|93.27|94.56|93.26|94.57|93.27|94.55|93.25|4
1655227100000|2022-06-14 17:18:20|94.55|93.25|94.54|93.24|94.56|93.26|94.54|93.24|4
1655227110000|2022-06-14 17:18:30|94.53|93.23|94.44|93.14|94.53|93.23|94.44|93.14|8
1655227130000|2022-06-14 17:18:50|94.45|93.15|94.44|93.14|94.5|93.2|94.43|93.13|8
1655227140000|2022-06-14 17:19:00|94.43|93.13|94.37|93.07|94.43|93.13|94.37|93.07|6
1655227150000|2022-06-14 17:19:10|94.36|93.06|94.33|93.03|94.36|93.06|94.33|93.03|6
1655227180000|2022-06-14 17:19:40|94.39|93.09|94.39|93.09|94.39|93.09|94.38|93.08|3
1655227190000|2022-06-14 17:19:50|94.4|93.1|94.49|93.19|94.5|93.2|94.4|93.1|6
1655227200000|2022-06-14 17:20:00|94.51|93.21|94.5|93.2|94.51|93.21|94.5|93.2|2
1655227230000|2022-06-14 17:20:30|94.49|93.19|94.46|93.16|94.52|93.22|94.46|93.16|4
1655227240000|2022-06-14 17:20:40|94.47|93.17|94.46|93.16|94.47|93.17|94.46|93.16|2
1655227250000|2022-06-14 17:20:50|94.45|93.15|94.38|93.08|94.45|93.15|94.36|93.06|14
1655227260000|2022-06-14 17:21:00|94.37|93.07|94.33|93.03|94.37|93.07|94.33|93.03|5
1655227280000|2022-06-14 17:21:20|94.32|93.02|94.33|93.03|94.33|93.03|94.32|93.02|2
1655227290000|2022-06-14 17:21:30|94.35|93.05|94.34|93.04|94.35|93.05|94.34|93.04|4
1655227310000|2022-06-14 17:21:50|94.33|93.03|94.33|93.03|94.33|93.03|94.33|93.03|1
1655227320000|2022-06-14 17:22:00|94.34|93.04|94.38|93.08|94.38|93.08|94.34|93.04|2
1655227340000|2022-06-14 17:22:20|94.39|93.09|94.5|93.2|94.51|93.21|94.39|93.09|9
1655227360000|2022-06-14 17:22:40|94.51|93.21|94.5|93.2|94.51|93.21|94.5|93.2|4
1655227370000|2022-06-14 17:22:50|94.57|93.27|94.56|93.26|94.58|93.28|94.56|93.26|8
1655227380000|2022-06-14 17:23:00|94.57|93.27|94.59|93.29|94.59|93.29|94.57|93.27|2
1655227390000|2022-06-14 17:23:10|94.58|93.28|94.59|93.29|94.61|93.31|94.55|93.25|9
1655227400000|2022-06-14 17:23:20|94.58|93.28|94.56|93.26|94.62|93.32|94.55|93.25|7
1655227410000|2022-06-14 17:23:30|94.55|93.25|94.6|93.3|94.6|93.3|94.55|93.25|7
1655227420000|2022-06-14 17:23:40|94.59|93.29|94.62|93.32|94.63|93.33|94.58|93.28|4
1655227430000|2022-06-14 17:23:50|94.63|93.33|94.55|93.25|94.63|93.33|94.55|93.25|6
1655227450000|2022-06-14 17:24:10|94.54|93.24|94.54|93.24|94.54|93.24|94.53|93.23|3
1655227460000|2022-06-14 17:24:20|94.53|93.23|94.53|93.23|94.53|93.23|94.53|93.23|1
1655227470000|2022-06-14 17:24:30|94.57|93.27|94.56|93.26|94.57|93.27|94.55|93.25|4
1655227480000|2022-06-14 17:24:40|94.55|93.25|94.57|93.27|94.58|93.28|94.54|93.24|4
1655227490000|2022-06-14 17:24:50|94.59|93.29|94.58|93.28|94.61|93.31|94.58|93.28|6
1655227500000|2022-06-14 17:25:00|94.59|93.29|94.65|93.35|94.65|93.35|94.59|93.29|4
1655227520000|2022-06-14 17:25:20|94.64|93.34|94.58|93.28|94.64|93.34|94.57|93.27|5
1655227530000|2022-06-14 17:25:30|94.57|93.27|94.54|93.24|94.57|93.27|94.54|93.24|4
1655227540000|2022-06-14 17:25:40|94.56|93.26|94.54|93.24|94.56|93.26|94.54|93.24|3
1655227550000|2022-06-14 17:25:50|94.53|93.23|94.54|93.24|94.57|93.27|94.53|93.23|7
1655227560000|2022-06-14 17:26:00|94.55|93.25|94.55|93.25|94.55|93.25|94.55|93.25|1
1655227570000|2022-06-14 17:26:10|94.54|93.24|94.5|93.2|94.56|93.26|94.5|93.2|4
1655227580000|2022-06-14 17:26:20|94.49|93.19|94.48|93.18|94.49|93.19|94.48|93.18|4
1655227590000|2022-06-14 17:26:30|94.47|93.17|94.49|93.19|94.49|93.19|94.47|93.17|3
1655227610000|2022-06-14 17:26:50|94.51|93.21|94.48|93.18|94.51|93.21|94.48|93.18|6
1655227620000|2022-06-14 17:27:00|94.49|93.19|94.49|93.19|94.49|93.19|94.49|93.19|1
1655227630000|2022-06-14 17:27:10|94.5|93.2|94.54|93.24|94.57|93.27|94.5|93.2|9
1655227640000|2022-06-14 17:27:20|94.53|93.23|94.53|93.23|94.53|93.23|94.52|93.22|3
1655227650000|2022-06-14 17:27:30|94.54|93.24|94.54|93.24|94.54|93.24|94.54|93.24|1
1655227660000|2022-06-14 17:27:40|94.55|93.25|94.57|93.27|94.58|93.28|94.55|93.25|3
1655227670000|2022-06-14 17:27:50|94.58|93.28|94.58|93.28|94.59|93.29|94.58|93.28|3
1655227680000|2022-06-14 17:28:00|94.57|93.27|94.55|93.25|94.57|93.27|94.55|93.25|5
1655227700000|2022-06-14 17:28:20|94.54|93.24|94.55|93.25|94.55|93.25|94.53|93.23|3
1655227710000|2022-06-14 17:28:30|94.54|93.24|94.54|93.24|94.54|93.24|94.54|93.24|1
1655227730000|2022-06-14 17:28:50|94.53|93.23|94.53|93.23|94.54|93.24|94.52|93.22|5
1655227740000|2022-06-14 17:29:00|94.52|93.22|94.43|93.13|94.52|93.22|94.43|93.13|7
1655227760000|2022-06-14 17:29:20|94.44|93.14|94.49|93.19|94.5|93.2|94.44|93.14|6
1655227780000|2022-06-14 17:29:40|94.5|93.2|94.5|93.2|94.5|93.2|94.5|93.2|1
1655227790000|2022-06-14 17:29:50|94.49|93.19|94.47|93.17|94.49|93.19|94.47|93.17|3
1655227800000|2022-06-14 17:30:00|94.46|93.16|94.43|93.13|94.46|93.16|94.42|93.12|9
1655227810000|2022-06-14 17:30:10|94.42|93.12|94.42|93.12|94.44|93.14|94.42|93.12|3
1655227820000|2022-06-14 17:30:20|94.44|93.14|94.42|93.12|94.44|93.14|94.41|93.11|6
1655227830000|2022-06-14 17:30:30|94.41|93.11|94.46|93.16|94.47|93.17|94.41|93.11|9
1655227840000|2022-06-14 17:30:40|94.47|93.17|94.46|93.16|94.47|93.17|94.45|93.15|5
1655227850000|2022-06-14 17:30:50|94.51|93.21|94.52|93.22|94.53|93.23|94.51|93.21|5
1655227860000|2022-06-14 17:31:00|94.51|93.21|94.51|93.21|94.51|93.21|94.51|93.21|1
1655227870000|2022-06-14 17:31:10|94.53|93.23|94.53|93.23|94.53|93.23|94.53|93.23|1
1655227880000|2022-06-14 17:31:20|94.52|93.22|94.56|93.26|94.57|93.27|94.52|93.22|4
1655227890000|2022-06-14 17:31:30|94.55|93.25|94.54|93.24|94.55|93.25|94.53|93.23|5
1655227900000|2022-06-14 17:31:40|94.56|93.26|94.53|93.23|94.59|93.29|94.53|93.23|11
1655227910000|2022-06-14 17:31:50|94.52|93.22|94.52|93.22|94.52|93.22|94.52|93.22|1
1655227920000|2022-06-14 17:32:00|94.53|93.23|94.51|93.21|94.53|93.23|94.51|93.21|4
1655227930000|2022-06-14 17:32:10|94.52|93.22|94.52|93.22|94.52|93.22|94.52|93.22|1
1655227940000|2022-06-14 17:32:20|94.53|93.23|94.54|93.24|94.58|93.28|94.52|93.22|9
1655227960000|2022-06-14 17:32:40|94.53|93.23|94.52|93.22|94.57|93.27|94.52|93.22|11
1655227970000|2022-06-14 17:32:50|94.53|93.23|94.53|93.23|94.53|93.23|94.53|93.23|1
1655227980000|2022-06-14 17:33:00|94.52|93.22|94.51|93.21|94.52|93.22|94.51|93.21|2
1655227990000|2022-06-14 17:33:10|94.5|93.2|94.43|93.13|94.5|93.2|94.43|93.13|6
1655228000000|2022-06-14 17:33:20|94.42|93.12|94.41|93.11|94.44|93.14|94.41|93.11|5
1655228010000|2022-06-14 17:33:30|94.42|93.12|94.31|93.01|94.44|93.14|94.31|93.01|9
1655228020000|2022-06-14 17:33:40|94.34|93.04|94.31|93.01|94.35|93.05|94.3|93|10
1655228030000|2022-06-14 17:33:50|94.3|93|94.3|93|94.32|93.02|94.3|93|3
1655228040000|2022-06-14 17:34:00|94.31|93.01|94.31|93.01|94.33|93.03|94.3|93|5
1655228050000|2022-06-14 17:34:10|94.33|93.03|94.31|93.01|94.33|93.03|94.3|93|3
1655228060000|2022-06-14 17:34:20|94.3|93|94.31|93.01|94.31|93.01|94.29|92.99|4
1655228070000|2022-06-14 17:34:30|94.32|93.02|94.14|92.84|94.32|93.02|94.14|92.84|9
1655228080000|2022-06-14 17:34:40|94.13|92.83|94|92.7|94.13|92.83|93.95|92.65|18
1655228090000|2022-06-14 17:34:50|94.01|92.71|94|92.7|94.01|92.71|94|92.7|2
1655228100000|2022-06-14 17:35:00|94.01|92.71|93.93|92.63|94.01|92.71|93.93|92.63|5
1655228110000|2022-06-14 17:35:10|93.94|92.64|93.93|92.63|93.95|92.65|93.92|92.62|6
1655228120000|2022-06-14 17:35:20|93.92|92.62|93.93|92.63|93.93|92.63|93.91|92.61|8
1655228130000|2022-06-14 17:35:30|93.92|92.62|93.92|92.62|93.92|92.62|93.91|92.61|3
1655228140000|2022-06-14 17:35:40|93.93|92.63|94.07|92.77|94.07|92.77|93.91|92.61|15
1655228150000|2022-06-14 17:35:50|94.06|92.76|94.11|92.81|94.11|92.81|94.06|92.76|2
1655228160000|2022-06-14 17:36:00|94.05|92.75|93.94|92.64|94.05|92.75|93.94|92.64|7
1655228170000|2022-06-14 17:36:10|93.93|92.63|94.01|92.71|94.01|92.71|93.93|92.63|5
1655228180000|2022-06-14 17:36:20|94.02|92.72|94.06|92.76|94.1|92.8|94.02|92.72|9
1655228190000|2022-06-14 17:36:30|94.07|92.77|94.12|92.82|94.12|92.82|94.05|92.75|9
1655228200000|2022-06-14 17:36:40|94.1|92.8|94.11|92.81|94.11|92.81|94.07|92.77|8
1655228210000|2022-06-14 17:36:50|94.1|92.8|94.05|92.75|94.1|92.8|94.05|92.75|3
1655228220000|2022-06-14 17:37:00|94.06|92.76|93.93|92.63|94.06|92.76|93.93|92.63|13
1655228230000|2022-06-14 17:37:10|93.95|92.65|93.91|92.61|93.99|92.69|93.91|92.61|11
1655228240000|2022-06-14 17:37:20|93.92|92.62|93.91|92.61|93.94|92.64|93.91|92.61|4
1655228250000|2022-06-14 17:37:30|93.94|92.64|93.93|92.63|93.94|92.64|93.93|92.63|2
1655228260000|2022-06-14 17:37:40|93.92|92.62|93.83|92.53|93.94|92.64|93.83|92.53|8
1655228270000|2022-06-14 17:37:50|93.84|92.54|93.81|92.51|93.84|92.54|93.76|92.46|8
1655228280000|2022-06-14 17:38:00|93.8|92.5|93.91|92.61|93.91|92.61|93.77|92.47|14
1655228290000|2022-06-14 17:38:10|93.9|92.6|93.93|92.63|93.93|92.63|93.89|92.59|5
1655228300000|2022-06-14 17:38:20|93.92|92.62|93.72|92.42|93.92|92.62|93.72|92.42|15
1655228310000|2022-06-14 17:38:30|93.71|92.41|93.81|92.51|93.82|92.52|93.7|92.4|11
1655228320000|2022-06-14 17:38:40|93.83|92.53|93.93|92.63|93.94|92.64|93.8|92.5|12
1655228330000|2022-06-14 17:38:50|93.94|92.64|93.93|92.63|93.94|92.64|93.93|92.63|2
1655228340000|2022-06-14 17:39:00|93.94|92.64|93.92|92.62|93.95|92.65|93.92|92.62|9
1655228350000|2022-06-14 17:39:10|93.91|92.61|93.94|92.64|93.94|92.64|93.83|92.53|15
1655228360000|2022-06-14 17:39:20|93.93|92.63|93.92|92.62|93.94|92.64|93.92|92.62|5
1655228370000|2022-06-14 17:39:30|93.93|92.63|93.91|92.61|93.96|92.66|93.91|92.61|13
1655228380000|2022-06-14 17:39:40|93.92|92.62|93.85|92.55|93.93|92.63|93.84|92.54|9
1655228390000|2022-06-14 17:39:50|93.89|92.59|93.92|92.62|93.94|92.64|93.89|92.59|7
1655228400000|2022-06-14 17:40:00|93.91|92.61|93.83|92.53|93.91|92.61|93.83|92.53|4
1655228410000|2022-06-14 17:40:10|93.85|92.55|93.88|92.58|93.89|92.59|93.84|92.54|8
1655228420000|2022-06-14 17:40:20|93.92|92.62|93.95|92.65|93.96|92.66|93.92|92.62|7
1655228430000|2022-06-14 17:40:30|93.94|92.64|93.94|92.64|93.94|92.64|93.93|92.63|3
1655228440000|2022-06-14 17:40:40|93.93|92.63|93.93|92.63|93.93|92.63|93.93|92.63|1
1655228450000|2022-06-14 17:40:50|93.96|92.66|93.93|92.63|93.96|92.66|93.93|92.63|9
1655228460000|2022-06-14 17:41:00|93.92|92.62|93.92|92.62|93.93|92.63|93.91|92.61|5
1655228470000|2022-06-14 17:41:10|93.91|92.61|93.92|92.62|93.92|92.62|93.85|92.55|4
1655228480000|2022-06-14 17:41:20|93.91|92.61|93.92|92.62|93.92|92.62|93.91|92.61|2
1655228490000|2022-06-14 17:41:30|93.93|92.63|93.93|92.63|93.93|92.63|93.93|92.63|1
1655228500000|2022-06-14 17:41:40|93.98|92.68|93.99|92.69|94|92.7|93.98|92.68|5
1655228510000|2022-06-14 17:41:50|93.98|92.68|93.98|92.68|94|92.7|93.98|92.68|7
1655228520000|2022-06-14 17:42:00|93.99|92.69|93.96|92.66|94.03|92.73|93.96|92.66|8
1655228530000|2022-06-14 17:42:10|93.95|92.65|94.04|92.74|94.05|92.75|93.95|92.65|6
1655228540000|2022-06-14 17:42:20|94.03|92.73|94.04|92.74|94.05|92.75|94.03|92.73|4
1655228550000|2022-06-14 17:42:30|94.03|92.73|93.94|92.64|94.03|92.73|93.94|92.64|6
1655228560000|2022-06-14 17:42:40|93.93|92.63|93.91|92.61|93.96|92.66|93.91|92.61|5
1655228570000|2022-06-14 17:42:50|93.93|92.63|93.92|92.62|93.93|92.63|93.91|92.61|6
1655228580000|2022-06-14 17:43:00|93.93|92.63|93.87|92.57|93.93|92.63|93.83|92.53|6
1655228590000|2022-06-14 17:43:10|93.86|92.56|93.64|92.34|93.86|92.56|93.64|92.34|18
1655228600000|2022-06-14 17:43:20|93.63|92.33|93.75|92.45|93.75|92.45|93.62|92.32|12
1655228610000|2022-06-14 17:43:30|93.74|92.44|93.73|92.43|93.75|92.45|93.73|92.43|5
1655228620000|2022-06-14 17:43:40|93.74|92.44|93.85|92.55|93.89|92.59|93.72|92.42|12
1655228630000|2022-06-14 17:43:50|93.88|92.58|93.84|92.54|93.95|92.65|93.84|92.54|17
1655228640000|2022-06-14 17:44:00|93.85|92.55|93.83|92.53|93.85|92.55|93.82|92.52|11
1655228650000|2022-06-14 17:44:10|93.84|92.54|93.87|92.57|93.92|92.62|93.84|92.54|8
1655228660000|2022-06-14 17:44:20|93.86|92.56|93.85|92.55|93.9|92.6|93.77|92.47|18
1655228670000|2022-06-14 17:44:30|93.87|92.57|93.85|92.55|93.9|92.6|93.84|92.54|12
1655228680000|2022-06-14 17:44:40|93.84|92.54|93.87|92.57|93.96|92.66|93.84|92.54|12
1655228690000|2022-06-14 17:44:50|93.94|92.64|93.94|92.64|93.94|92.64|93.94|92.64|1
1655228700000|2022-06-14 17:45:00|93.92|92.62|93.93|92.63|93.95|92.65|93.85|92.55|13
1655228710000|2022-06-14 17:45:10|93.92|92.62|93.88|92.58|93.92|92.62|93.83|92.53|13
1655228720000|2022-06-14 17:45:20|93.85|92.55|93.95|92.65|93.95|92.65|93.83|92.53|9
1655228730000|2022-06-14 17:45:30|93.97|92.67|94.05|92.75|94.06|92.76|93.97|92.67|7
1655228740000|2022-06-14 17:45:40|94.07|92.77|94.07|92.77|94.15|92.85|94.04|92.74|13
1655228750000|2022-06-14 17:45:50|94.06|92.76|94.12|92.82|94.12|92.82|94.06|92.76|4
1655228760000|2022-06-14 17:46:00|94.09|92.79|94.09|92.79|94.1|92.8|94.06|92.76|9
1655228770000|2022-06-14 17:46:10|94.07|92.77|94.06|92.76|94.07|92.77|94.05|92.75|7
1655228780000|2022-06-14 17:46:20|94.07|92.77|94.06|92.76|94.07|92.77|94.04|92.74|7
1655228790000|2022-06-14 17:46:30|94.07|92.77|93.96|92.66|94.07|92.77|93.94|92.64|20
1655228800000|2022-06-14 17:46:40|93.95|92.65|93.81|92.51|93.96|92.66|93.74|92.44|16
1655228810000|2022-06-14 17:46:50|93.84|92.54|93.74|92.44|93.84|92.54|93.74|92.44|8
1655228820000|2022-06-14 17:47:00|93.75|92.45|93.82|92.52|93.86|92.56|93.75|92.45|12
1655228830000|2022-06-14 17:47:10|93.81|92.51|93.78|92.48|93.83|92.53|93.74|92.44|9
1655228840000|2022-06-14 17:47:20|93.68|92.38|93.38|92.08|93.68|92.38|93.33|92.03|24
1655228850000|2022-06-14 17:47:30|93.36|92.06|93.35|92.05|93.38|92.08|93.34|92.04|11
1655228860000|2022-06-14 17:47:40|93.4|92.1|93.4|92.1|93.41|92.11|93.4|92.1|3
1655228870000|2022-06-14 17:47:50|93.47|92.17|93.52|92.22|93.52|92.22|93.47|92.17|4
1655228880000|2022-06-14 17:48:00|93.51|92.21|93.46|92.16|93.51|92.21|93.46|92.16|4
1655228890000|2022-06-14 17:48:10|93.45|92.15|93.43|92.13|93.45|92.15|93.42|92.12|4
1655228900000|2022-06-14 17:48:20|93.44|92.14|93.47|92.17|93.49|92.19|93.43|92.13|7
1655228910000|2022-06-14 17:48:30|93.48|92.18|93.57|92.27|93.57|92.27|93.48|92.18|4
1655228920000|2022-06-14 17:48:40|93.59|92.29|93.54|92.24|93.59|92.29|93.53|92.23|8
1655228930000|2022-06-14 17:48:50|93.57|92.27|93.58|92.28|93.59|92.29|93.57|92.27|3
1655228940000|2022-06-14 17:49:00|93.59|92.29|93.65|92.35|93.65|92.35|93.57|92.27|5
1655228950000|2022-06-14 17:49:10|93.67|92.37|93.72|92.42|93.73|92.43|93.67|92.37|5
1655228960000|2022-06-14 17:49:20|93.76|92.46|93.81|92.51|93.81|92.51|93.72|92.42|5
1655228970000|2022-06-14 17:49:30|93.76|92.46|93.72|92.42|93.76|92.46|93.72|92.42|3
1655228980000|2022-06-14 17:49:40|93.7|92.4|93.52|92.22|93.7|92.4|93.51|92.21|15
1655228990000|2022-06-14 17:49:50|93.49|92.19|93.42|92.12|93.49|92.19|93.42|92.12|4
1655229000000|2022-06-14 17:50:00|93.41|92.11|93.4|92.1|93.41|92.11|93.34|92.04|5
1655229010000|2022-06-14 17:50:10|93.41|92.11|93.4|92.1|93.42|92.12|93.34|92.04|8
1655229030000|2022-06-14 17:50:30|93.35|92.05|93.4|92.1|93.4|92.1|93.34|92.04|4
1655229040000|2022-06-14 17:50:40|93.38|92.08|93.35|92.05|93.38|92.08|93.32|92.02|7
1655229050000|2022-06-14 17:50:50|93.33|92.03|93.35|92.05|93.35|92.05|93.32|92.02|6
1655229060000|2022-06-14 17:51:00|93.4|92.1|93.35|92.05|93.4|92.1|93.35|92.05|2
1655229070000|2022-06-14 17:51:10|93.41|92.11|93.4|92.1|93.41|92.11|93.4|92.1|2
1655229120000|2022-06-14 17:52:00|93.39|92.09|93.3|92|93.39|92.09|93.3|92|6
1655229130000|2022-06-14 17:52:10|93.31|92.01|93.25|91.95|93.31|92.01|93.21|91.91|9
1655229140000|2022-06-14 17:52:20|93.24|91.94|93.22|91.92|93.26|91.96|93.22|91.92|5
1655229160000|2022-06-14 17:52:40|93.21|91.91|93.21|91.91|93.21|91.91|93.21|91.91|1
1655229170000|2022-06-14 17:52:50|93.2|91.9|93.21|91.91|93.22|91.92|93.2|91.9|4
1655229180000|2022-06-14 17:53:00|93.22|91.92|93.77|92.47|93.84|92.54|93.22|91.92|17
1655229190000|2022-06-14 17:53:10|93.73|92.43|93.84|92.54|93.84|92.54|93.73|92.43|7
1655229200000|2022-06-14 17:53:20|93.85|92.55|93.9|92.6|93.9|92.6|93.85|92.55|3
1655229210000|2022-06-14 17:53:30|93.91|92.61|93.95|92.65|93.95|92.65|93.91|92.61|4
1655229220000|2022-06-14 17:53:40|93.96|92.66|93.87|92.57|93.96|92.66|93.87|92.57|10
1655229230000|2022-06-14 17:53:50|93.84|92.54|93.94|92.64|94.01|92.71|93.84|92.54|12
1655229240000|2022-06-14 17:54:00|93.93|92.63|93.95|92.65|93.95|92.65|93.93|92.63|3
1655229250000|2022-06-14 17:54:10|93.94|92.64|93.94|92.64|93.94|92.64|93.93|92.63|3
1655229260000|2022-06-14 17:54:20|93.97|92.67|93.94|92.64|93.97|92.67|93.94|92.64|2
1655229270000|2022-06-14 17:54:30|93.93|92.63|93.93|92.63|93.93|92.63|93.93|92.63|1
1655229280000|2022-06-14 17:54:40|93.92|92.62|93.94|92.64|93.97|92.67|93.92|92.62|5
1655229290000|2022-06-14 17:54:50|93.93|92.63|93.92|92.62|93.93|92.63|93.92|92.62|2
1655229300000|2022-06-14 17:55:00|93.91|92.61|93.82|92.52|93.91|92.61|93.82|92.52|10
1655229310000|2022-06-14 17:55:10|93.81|92.51|93.85|92.55|93.85|92.55|93.77|92.47|14
1655229320000|2022-06-14 17:55:20|93.86|92.56|93.85|92.55|93.87|92.57|93.85|92.55|3
1655229330000|2022-06-14 17:55:30|93.86|92.56|93.81|92.51|93.88|92.58|93.81|92.51|9
1655229340000|2022-06-14 17:55:40|93.78|92.48|93.76|92.46|93.79|92.49|93.76|92.46|7
1655229350000|2022-06-14 17:55:50|93.74|92.44|93.63|92.33|93.74|92.44|93.63|92.33|7
1655229360000|2022-06-14 17:56:00|93.62|92.32|93.55|92.25|93.62|92.32|93.54|92.24|6
1655229370000|2022-06-14 17:56:10|93.54|92.24|93.64|92.34|93.64|92.34|93.54|92.24|3
1655229380000|2022-06-14 17:56:20|93.65|92.35|93.54|92.24|93.65|92.35|93.54|92.24|8
1655229390000|2022-06-14 17:56:30|93.55|92.25|93.64|92.34|93.64|92.34|93.54|92.24|6
1655229400000|2022-06-14 17:56:40|93.65|92.35|93.65|92.35|93.67|92.37|93.65|92.35|3
1655229420000|2022-06-14 17:57:00|93.64|92.34|93.64|92.34|93.64|92.34|93.64|92.34|1
1655229450000|2022-06-14 17:57:30|93.63|92.33|93.63|92.33|93.63|92.33|93.63|92.33|1
1655229460000|2022-06-14 17:57:40|93.62|92.32|93.63|92.33|93.63|92.33|93.61|92.31|4
1655229480000|2022-06-14 17:58:00|93.65|92.35|93.63|92.33|93.65|92.35|93.63|92.33|3
1655229490000|2022-06-14 17:58:10|93.62|92.32|93.62|92.32|93.62|92.32|93.62|92.32|1
1655229510000|2022-06-14 17:58:30|93.61|92.31|93.63|92.33|93.63|92.33|93.61|92.31|3
1655229520000|2022-06-14 17:58:40|93.62|92.32|93.62|92.32|93.62|92.32|93.62|92.32|1
1655229530000|2022-06-14 17:58:50|93.61|92.31|93.58|92.28|93.61|92.31|93.54|92.24|7
1655229540000|2022-06-14 17:59:00|93.57|92.27|93.53|92.23|93.57|92.27|93.53|92.23|5
1655229550000|2022-06-14 17:59:10|93.54|92.24|93.59|92.29|93.59|92.29|93.54|92.24|3
1655229560000|2022-06-14 17:59:20|93.58|92.28|93.54|92.24|93.58|92.28|93.54|92.24|5
1655229570000|2022-06-14 17:59:30|93.53|92.23|93.54|92.24|93.54|92.24|93.53|92.23|2
1655229580000|2022-06-14 17:59:40|93.53|92.23|93.52|92.22|93.53|92.23|93.52|92.22|2
1655229590000|2022-06-14 17:59:50|93.47|92.17|93.42|92.12|93.48|92.18|93.42|92.12|9
1655229600000|2022-06-14 18:00:00|93.43|92.13|93.43|92.13|93.44|92.14|93.43|92.13|5
1655229610000|2022-06-14 18:00:10|93.42|92.12|93.54|92.24|93.54|92.24|93.35|92.05|12
1655229620000|2022-06-14 18:00:20|93.53|92.23|93.65|92.35|93.65|92.35|93.53|92.23|7
1655229630000|2022-06-14 18:00:30|93.69|92.39|93.64|92.34|93.69|92.39|93.64|92.34|5
1655229640000|2022-06-14 18:00:40|93.63|92.33|93.55|92.25|93.63|92.33|93.55|92.25|6
1655229650000|2022-06-14 18:00:50|93.54|92.24|93.54|92.24|93.54|92.24|93.54|92.24|1
1655229660000|2022-06-14 18:01:00|93.55|92.25|93.61|92.31|93.61|92.31|93.55|92.25|3
1655229670000|2022-06-14 18:01:10|93.62|92.32|93.65|92.35|93.65|92.35|93.62|92.32|2
1655229680000|2022-06-14 18:01:20|93.64|92.34|93.64|92.34|93.64|92.34|93.64|92.34|1
1655229700000|2022-06-14 18:01:40|93.65|92.35|93.65|92.35|93.69|92.39|93.65|92.35|3
1655229710000|2022-06-14 18:01:50|93.66|92.36|93.87|92.57|93.97|92.67|93.66|92.36|16
1655229720000|2022-06-14 18:02:00|93.86|92.56|93.85|92.55|93.86|92.56|93.82|92.52|7
1655229730000|2022-06-14 18:02:10|93.84|92.54|93.83|92.53|93.87|92.57|93.83|92.53|3
1655229740000|2022-06-14 18:02:20|93.76|92.46|93.66|92.36|93.78|92.48|93.66|92.36|9
1655229760000|2022-06-14 18:02:40|93.67|92.37|93.66|92.36|93.67|92.37|93.66|92.36|4
1655229770000|2022-06-14 18:02:50|93.67|92.37|93.44|92.14|93.67|92.37|93.44|92.14|8
1655229780000|2022-06-14 18:03:00|93.45|92.15|93.43|92.13|93.51|92.21|93.43|92.13|15
1655229790000|2022-06-14 18:03:10|93.51|92.21|93.51|92.21|93.51|92.21|93.47|92.17|5
1655229800000|2022-06-14 18:03:20|93.54|92.24|93.65|92.35|93.65|92.35|93.53|92.23|12
1655229810000|2022-06-14 18:03:30|93.64|92.34|93.64|92.34|93.64|92.34|93.64|92.34|1
1655229830000|2022-06-14 18:03:50|93.68|92.38|94.03|92.73|94.04|92.74|93.68|92.38|15
1655229840000|2022-06-14 18:04:00|94.02|92.72|94.04|92.74|94.05|92.75|94.02|92.72|6
1655229850000|2022-06-14 18:04:10|94.03|92.73|93.94|92.64|94.03|92.73|93.86|92.56|9
1655229870000|2022-06-14 18:04:30|93.95|92.65|93.93|92.63|93.95|92.65|93.93|92.63|3
1655229880000|2022-06-14 18:04:40|93.94|92.64|93.93|92.63|93.94|92.64|93.93|92.63|2
1655229890000|2022-06-14 18:04:50|93.94|92.64|93.94|92.64|93.94|92.64|93.94|92.64|1
1655229900000|2022-06-14 18:05:00|93.95|92.65|93.94|92.64|93.95|92.65|93.94|92.64|2
1655229910000|2022-06-14 18:05:10|93.95|92.65|94.15|92.85|94.18|92.88|93.94|92.64|9
1655229920000|2022-06-14 18:05:20|94.18|92.88|94.34|93.04|94.34|93.04|94.17|92.87|10
1655229930000|2022-06-14 18:05:30|94.36|93.06|94.37|93.07|94.4|93.1|94.36|93.06|9
1655229940000|2022-06-14 18:05:40|94.39|93.09|94.37|93.07|94.39|93.09|94.36|93.06|6
1655229950000|2022-06-14 18:05:50|94.39|93.09|94.44|93.14|94.44|93.14|94.39|93.09|2
1655229960000|2022-06-14 18:06:00|94.43|93.13|94.6|93.3|94.6|93.3|94.37|93.07|14
1655229970000|2022-06-14 18:06:10|94.65|93.35|94.98|93.68|95.03|93.73|94.65|93.35|24
1655229980000|2022-06-14 18:06:20|95|93.7|95.26|93.96|95.47|94.17|95|93.7|22
1655229990000|2022-06-14 18:06:30|95.25|93.95|95.26|93.96|95.3|94|95|93.7|24
1655230000000|2022-06-14 18:06:40|95.23|93.93|95.07|93.77|95.23|93.93|95.07|93.77|15
1655230010000|2022-06-14 18:06:50|95.09|93.79|94.41|93.11|95.21|93.91|94.41|93.11|25
1655230020000|2022-06-14 18:07:00|94.46|93.16|94.47|93.17|94.55|93.25|94.41|93.11|15
1655230030000|2022-06-14 18:07:10|94.46|93.16|94.37|93.07|94.47|93.17|94.37|93.07|13
1655230040000|2022-06-14 18:07:20|94.38|93.08|94.35|93.05|94.38|93.08|94.35|93.05|5
1655230050000|2022-06-14 18:07:30|94.31|93.01|94.31|93.01|94.31|93.01|94.31|93.01|1
1655230060000|2022-06-14 18:07:40|94.35|93.05|94.27|92.97|94.37|93.07|94.25|92.95|9
1655230070000|2022-06-14 18:07:50|94.26|92.96|94.23|92.93|94.27|92.97|94.17|92.87|7
1655230080000|2022-06-14 18:08:00|94.24|92.94|94.27|92.97|94.27|92.97|94.16|92.86|10
1655230090000|2022-06-14 18:08:10|94.24|92.94|94.26|92.96|94.26|92.96|94.24|92.94|2
1655230100000|2022-06-14 18:08:20|94.24|92.94|94.25|92.95|94.25|92.95|94.24|92.94|2
1655230110000|2022-06-14 18:08:30|94.24|92.94|94.17|92.87|94.27|92.97|94.17|92.87|6
1655230120000|2022-06-14 18:08:40|94.16|92.86|94.16|92.86|94.16|92.86|94.16|92.86|1
1655230140000|2022-06-14 18:09:00|94.15|92.85|94.15|92.85|94.15|92.85|94.15|92.85|1
1655230150000|2022-06-14 18:09:10|94.17|92.87|94.15|92.85|94.17|92.87|94.15|92.85|2
1655230160000|2022-06-14 18:09:20|94.16|92.86|94.19|92.89|94.19|92.89|94.16|92.86|7
1655230170000|2022-06-14 18:09:30|94.24|92.94|94.21|92.91|94.24|92.94|94.17|92.87|7
1655230180000|2022-06-14 18:09:40|94.2|92.9|94.18|92.88|94.2|92.9|94.17|92.87|5
1655230190000|2022-06-14 18:09:50|94.17|92.87|94.15|92.85|94.17|92.87|94.15|92.85|5
1655230200000|2022-06-14 18:10:00|94.14|92.84|94.07|92.77|94.14|92.84|94.07|92.77|5
1655230210000|2022-06-14 18:10:10|94.06|92.76|93.96|92.66|94.06|92.76|93.96|92.66|7
1655230220000|2022-06-14 18:10:20|93.94|92.64|93.95|92.65|93.96|92.66|93.94|92.64|5
1655230230000|2022-06-14 18:10:30|93.97|92.67|93.95|92.65|93.97|92.67|93.95|92.65|5
1655230240000|2022-06-14 18:10:40|93.94|92.64|93.95|92.65|93.95|92.65|93.94|92.64|2
1655230250000|2022-06-14 18:10:50|93.94|92.64|93.94|92.64|93.94|92.64|93.94|92.64|1
1655230260000|2022-06-14 18:11:00|93.93|92.63|93.92|92.62|93.93|92.63|93.87|92.57|7
1655230270000|2022-06-14 18:11:10|93.93|92.63|94.12|92.82|94.12|92.82|93.93|92.63|7
1655230280000|2022-06-14 18:11:20|94.08|92.78|94.06|92.76|94.08|92.78|94.06|92.76|2
1655230290000|2022-06-14 18:11:30|94.07|92.77|94.07|92.77|94.07|92.77|94.06|92.76|3
1655230300000|2022-06-14 18:11:40|94.06|92.76|94.05|92.75|94.06|92.76|94.04|92.74|5
1655230310000|2022-06-14 18:11:50|94.04|92.74|94.03|92.73|94.05|92.75|94.03|92.73|4
1655230320000|2022-06-14 18:12:00|94.04|92.74|94.03|92.73|94.04|92.74|93.96|92.66|9
1655230330000|2022-06-14 18:12:10|94.08|92.78|94.06|92.76|94.1|92.8|94.06|92.76|7
1655230340000|2022-06-14 18:12:20|94.07|92.77|94.11|92.81|94.11|92.81|94.06|92.76|5
1655230350000|2022-06-14 18:12:30|94.12|92.82|94.11|92.81|94.12|92.82|94.11|92.81|2
1655230360000|2022-06-14 18:12:40|94.12|92.82|94.16|92.86|94.16|92.86|94.12|92.82|2
1655230370000|2022-06-14 18:12:50|94.15|92.85|94.15|92.85|94.15|92.85|94.15|92.85|1
1655230380000|2022-06-14 18:13:00|94.12|92.82|94.07|92.77|94.12|92.82|94.06|92.76|6
1655230390000|2022-06-14 18:13:10|94.06|92.76|94.05|92.75|94.06|92.76|94.05|92.75|2
1655230400000|2022-06-14 18:13:20|94.06|92.76|94.07|92.77|94.07|92.77|94.06|92.76|2
1655230410000|2022-06-14 18:13:30|94.06|92.76|94.06|92.76|94.06|92.76|94.06|92.76|1
1655230430000|2022-06-14 18:13:50|94.05|92.75|94.05|92.75|94.05|92.75|94.05|92.75|1
1655230440000|2022-06-14 18:14:00|94.06|92.76|94.08|92.78|94.14|92.84|94.06|92.76|11
1655230450000|2022-06-14 18:14:10|94.07|92.77|94.07|92.77|94.07|92.77|94.07|92.77|1
1655230460000|2022-06-14 18:14:20|94.06|92.76|94.06|92.76|94.07|92.77|94.06|92.76|3
1655230470000|2022-06-14 18:14:30|94.05|92.75|94.05|92.75|94.05|92.75|94.05|92.75|1
1655230480000|2022-06-14 18:14:40|94.06|92.76|94.06|92.76|94.07|92.77|94.06|92.76|3
1655230490000|2022-06-14 18:14:50|94.1|92.8|94.12|92.82|94.12|92.82|94.1|92.8|2
1655230500000|2022-06-14 18:15:00|94.13|92.83|94.16|92.86|94.17|92.87|94.13|92.83|4
1655230510000|2022-06-14 18:15:10|94.21|92.91|94.21|92.91|94.23|92.93|94.21|92.91|8
1655230520000|2022-06-14 18:15:20|94.22|92.92|94.21|92.91|94.22|92.92|94.21|92.91|2
1655230530000|2022-06-14 18:15:30|94.23|92.93|94.21|92.91|94.23|92.93|94.21|92.91|2
1655230540000|2022-06-14 18:15:40|94.23|92.93|94.23|92.93|94.23|92.93|94.23|92.93|1
1655230550000|2022-06-14 18:15:50|94.18|92.88|94.07|92.77|94.23|92.93|94.07|92.77|10
1655230560000|2022-06-14 18:16:00|94.06|92.76|94.08|92.78|94.09|92.79|94.05|92.75|7
1655230570000|2022-06-14 18:16:10|94.11|92.81|94.05|92.75|94.11|92.81|94.04|92.74|5
1655230580000|2022-06-14 18:16:20|94.07|92.77|93.97|92.67|94.07|92.77|93.97|92.67|9
1655230590000|2022-06-14 18:16:30|93.96|92.66|93.98|92.68|94.03|92.73|93.96|92.66|9
1655230600000|2022-06-14 18:16:40|93.97|92.67|93.95|92.65|93.97|92.67|93.95|92.65|4
1655230610000|2022-06-14 18:16:50|93.94|92.64|93.94|92.64|93.94|92.64|93.94|92.64|1
1655230620000|2022-06-14 18:17:00|93.93|92.63|93.93|92.63|93.94|92.64|93.93|92.63|3
1655230630000|2022-06-14 18:17:10|93.94|92.64|93.94|92.64|93.94|92.64|93.94|92.64|1
1655230640000|2022-06-14 18:17:20|93.93|92.63|93.85|92.55|93.93|92.63|93.78|92.48|8
1655230650000|2022-06-14 18:17:30|93.84|92.54|93.83|92.53|93.84|92.54|93.83|92.53|4
1655230660000|2022-06-14 18:17:40|93.82|92.52|93.83|92.53|93.83|92.53|93.75|92.45|11
1655230670000|2022-06-14 18:17:50|93.82|92.52|93.83|92.53|93.83|92.53|93.82|92.52|2
1655230680000|2022-06-14 18:18:00|93.84|92.54|93.83|92.53|93.84|92.54|93.83|92.53|6
1655230690000|2022-06-14 18:18:10|93.84|92.54|93.83|92.53|93.84|92.54|93.83|92.53|2
1655230700000|2022-06-14 18:18:20|93.85|92.55|93.84|92.54|93.85|92.55|93.84|92.54|6
1655230710000|2022-06-14 18:18:30|93.85|92.55|93.83|92.53|93.85|92.55|93.83|92.53|5
1655230720000|2022-06-14 18:18:40|93.85|92.55|93.86|92.56|93.94|92.64|93.84|92.54|10
1655230730000|2022-06-14 18:18:50|93.87|92.57|93.92|92.62|93.92|92.62|93.87|92.57|4
1655230740000|2022-06-14 18:19:00|93.94|92.64|93.86|92.56|93.94|92.64|93.86|92.56|8
1655230750000|2022-06-14 18:19:10|93.87|92.57|93.85|92.55|93.87|92.57|93.85|92.55|7
1655230760000|2022-06-14 18:19:20|93.84|92.54|93.94|92.64|93.94|92.64|93.84|92.54|7
1655230770000|2022-06-14 18:19:30|93.95|92.65|94.03|92.73|94.03|92.73|93.95|92.65|4
1655230780000|2022-06-14 18:19:40|94.02|92.72|94.02|92.72|94.03|92.73|93.96|92.66|11
1655230790000|2022-06-14 18:19:50|93.99|92.69|93.96|92.66|93.99|92.69|93.94|92.64|9
1655230800000|2022-06-14 18:20:00|93.97|92.67|93.98|92.68|94.04|92.74|93.95|92.65|8
1655230810000|2022-06-14 18:20:10|93.97|92.67|94.03|92.73|94.03|92.73|93.95|92.65|10
1655230820000|2022-06-14 18:20:20|94.02|92.72|94.05|92.75|94.06|92.76|94.02|92.72|4
1655230830000|2022-06-14 18:20:30|94.07|92.77|94.07|92.77|94.08|92.78|94.06|92.76|4
1655230840000|2022-06-14 18:20:40|94.08|92.78|94.06|92.76|94.08|92.78|94.05|92.75|7
1655230850000|2022-06-14 18:20:50|94.07|92.77|94.06|92.76|94.07|92.77|94.06|92.76|2
1655230860000|2022-06-14 18:21:00|94.09|92.79|94.1|92.8|94.1|92.8|94.09|92.79|2
1655230870000|2022-06-14 18:21:10|94.11|92.81|94.07|92.77|94.12|92.82|94.07|92.77|5
1655230880000|2022-06-14 18:21:20|94.06|92.76|94.05|92.75|94.06|92.76|94.05|92.75|2
1655230900000|2022-06-14 18:21:40|94.06|92.76|94.06|92.76|94.07|92.77|94.06|92.76|3
1655230910000|2022-06-14 18:21:50|94.08|92.78|94.06|92.76|94.1|92.8|94.06|92.76|6
1655230920000|2022-06-14 18:22:00|94.05|92.75|94.04|92.74|94.05|92.75|94.04|92.74|2
1655230930000|2022-06-14 18:22:10|94.05|92.75|94.05|92.75|94.07|92.77|94.05|92.75|3
1655230940000|2022-06-14 18:22:20|94.06|92.76|94.05|92.75|94.06|92.76|94.05|92.75|4
1655230980000|2022-06-14 18:23:00|94.04|92.74|93.98|92.68|94.04|92.74|93.98|92.68|3
1655230990000|2022-06-14 18:23:10|93.97|92.67|93.95|92.65|93.97|92.67|93.95|92.65|6
1655231000000|2022-06-14 18:23:20|93.96|92.66|93.96|92.66|93.96|92.66|93.94|92.64|5
1655231010000|2022-06-14 18:23:30|93.97|92.67|93.95|92.65|93.98|92.68|93.95|92.65|4
1655231020000|2022-06-14 18:23:40|93.94|92.64|93.95|92.65|93.95|92.65|93.86|92.56|6
1655231040000|2022-06-14 18:24:00|93.96|92.66|93.95|92.65|93.96|92.66|93.95|92.65|2
1655231050000|2022-06-14 18:24:10|93.96|92.66|94.01|92.71|94.01|92.71|93.96|92.66|6
1655231060000|2022-06-14 18:24:20|93.97|92.67|93.87|92.57|94|92.7|93.87|92.57|11
1655231070000|2022-06-14 18:24:30|93.85|92.55|93.94|92.64|93.94|92.64|93.83|92.53|8
1655231080000|2022-06-14 18:24:40|93.93|92.63|93.75|92.45|93.93|92.63|93.75|92.45|11
1655231090000|2022-06-14 18:24:50|93.74|92.44|93.5|92.2|93.75|92.45|93.47|92.17|21
1655231100000|2022-06-14 18:25:00|93.62|92.32|94.1|92.8|94.11|92.81|93.55|92.25|26
1655231110000|2022-06-14 18:25:10|94.09|92.79|94.15|92.85|94.19|92.89|94.08|92.78|17
1655231120000|2022-06-14 18:25:20|94.16|92.86|94.12|92.82|94.16|92.86|94.12|92.82|4
1655231130000|2022-06-14 18:25:30|94.11|92.81|94.05|92.75|94.11|92.81|94.05|92.75|3
1655231140000|2022-06-14 18:25:40|94.06|92.76|93.97|92.67|94.06|92.76|93.97|92.67|5
1655231150000|2022-06-14 18:25:50|93.96|92.66|93.94|92.64|93.96|92.66|93.94|92.64|2
1655231160000|2022-06-14 18:26:00|93.95|92.65|93.95|92.65|93.97|92.67|93.95|92.65|5
1655231170000|2022-06-14 18:26:10|93.96|92.66|94.13|92.83|94.14|92.84|93.94|92.64|12
1655231180000|2022-06-14 18:26:20|94.12|92.82|94.12|92.82|94.13|92.83|94.09|92.79|9
1655231190000|2022-06-14 18:26:30|94.11|92.81|94.15|92.85|94.15|92.85|94.07|92.77|8
1655231200000|2022-06-14 18:26:40|94.16|92.86|94.21|92.91|94.23|92.93|94.16|92.86|6
1655231210000|2022-06-14 18:26:50|94.22|92.92|94.27|92.97|94.27|92.97|94.21|92.91|6
1655231220000|2022-06-14 18:27:00|94.26|92.96|94.5|93.2|94.52|93.22|94.26|92.96|16
1655231230000|2022-06-14 18:27:10|94.52|93.22|94.8|93.5|94.93|93.63|94.48|93.18|18
1655231240000|2022-06-14 18:27:20|94.92|93.62|95.14|93.84|95.21|93.91|94.92|93.62|23
1655231250000|2022-06-14 18:27:30|95.13|93.83|95.26|93.96|95.27|93.97|95.08|93.78|15
1655231260000|2022-06-14 18:27:40|95.35|94.05|95.18|93.88|95.5|94.2|95.18|93.88|22
1655231270000|2022-06-14 18:27:50|95.17|93.87|94.43|93.13|95.17|93.87|94.32|93.02|27
1655231280000|2022-06-14 18:28:00|94.41|93.11|94.54|93.24|94.57|93.27|94.41|93.11|21
1655231290000|2022-06-14 18:28:10|94.53|93.23|94.46|93.16|94.54|93.24|94.46|93.16|8
1655231300000|2022-06-14 18:28:20|94.45|93.15|94.54|93.24|94.54|93.24|94.43|93.13|13
1655231310000|2022-06-14 18:28:30|94.53|93.23|94.43|93.13|94.53|93.23|94.34|93.04|17
1655231320000|2022-06-14 18:28:40|94.42|93.12|94.38|93.08|94.43|93.13|94.38|93.08|5
1655231330000|2022-06-14 18:28:50|94.37|93.07|94.38|93.08|94.38|93.08|94.36|93.06|3
1655231340000|2022-06-14 18:29:00|94.44|93.14|94.35|93.05|94.44|93.14|94.35|93.05|13
1655231350000|2022-06-14 18:29:10|94.37|93.07|94.23|92.93|94.37|93.07|94.16|92.86|12
1655231360000|2022-06-14 18:29:20|94.22|92.92|94.02|92.72|94.22|92.92|93.97|92.67|16
1655231370000|2022-06-14 18:29:30|93.94|92.64|93.84|92.54|93.95|92.65|93.84|92.54|12
1655231380000|2022-06-14 18:29:40|93.83|92.53|93.76|92.46|93.83|92.53|93.76|92.46|13
1655231390000|2022-06-14 18:29:50|93.75|92.45|93.55|92.25|93.75|92.45|93.55|92.25|9
1655231400000|2022-06-14 18:30:00|93.56|92.26|93.57|92.27|93.66|92.36|93.54|92.24|13
1655231410000|2022-06-14 18:30:10|93.56|92.26|93.72|92.42|93.78|92.48|93.44|92.14|19
1655231420000|2022-06-14 18:30:20|93.68|92.38|93.58|92.28|93.68|92.38|93.55|92.25|9
1655231430000|2022-06-14 18:30:30|93.57|92.27|94.11|92.81|94.16|92.86|93.55|92.25|16
1655231440000|2022-06-14 18:30:40|94.09|92.79|93.87|92.57|94.09|92.79|93.87|92.57|20
1655231450000|2022-06-14 18:30:50|93.88|92.58|93.94|92.64|93.99|92.69|93.88|92.58|7
1655231460000|2022-06-14 18:31:00|93.93|92.63|94.06|92.76|94.07|92.77|93.93|92.63|12
1655231470000|2022-06-14 18:31:10|94.05|92.75|94.06|92.76|94.12|92.82|93.98|92.68|18
1655231480000|2022-06-14 18:31:20|94.08|92.78|94.07|92.77|94.11|92.81|94.06|92.76|10
1655231490000|2022-06-14 18:31:30|94.08|92.78|94.06|92.76|94.08|92.78|94.06|92.76|4
1655231500000|2022-06-14 18:31:40|94.05|92.75|94.04|92.74|94.05|92.75|94.04|92.74|2
1655231510000|2022-06-14 18:31:50|94.05|92.75|94.06|92.76|94.08|92.78|94.05|92.75|6
1655231520000|2022-06-14 18:32:00|94.07|92.77|93.95|92.65|94.07|92.77|93.95|92.65|8
1655231530000|2022-06-14 18:32:10|93.96|92.66|94.05|92.75|94.05|92.75|93.96|92.66|8
1655231540000|2022-06-14 18:32:20|94.04|92.74|94.09|92.79|94.09|92.79|94.04|92.74|4
1655231550000|2022-06-14 18:32:30|94.11|92.81|94.04|92.74|94.11|92.81|94.04|92.74|9
1655231560000|2022-06-14 18:32:40|94.03|92.73|93.96|92.66|94.03|92.73|93.96|92.66|8
1655231570000|2022-06-14 18:32:50|93.95|92.65|93.96|92.66|93.96|92.66|93.95|92.65|4
1655231580000|2022-06-14 18:33:00|93.95|92.65|94.03|92.73|94.03|92.73|93.95|92.65|8
1655231590000|2022-06-14 18:33:10|94.04|92.74|94.06|92.76|94.06|92.76|94.04|92.74|3
1655231600000|2022-06-14 18:33:20|94.05|92.75|94.1|92.8|94.1|92.8|94.05|92.75|5
1655231610000|2022-06-14 18:33:30|94.12|92.82|94.19|92.89|94.2|92.9|94.12|92.82|6
1655231620000|2022-06-14 18:33:40|94.2|92.9|94.26|92.96|94.29|92.99|94.2|92.9|9
1655231630000|2022-06-14 18:33:50|94.25|92.95|94.24|92.94|94.26|92.96|94.24|92.94|6
1655231640000|2022-06-14 18:34:00|94.25|92.95|94.34|93.04|94.34|93.04|94.25|92.95|5
1655231650000|2022-06-14 18:34:10|94.35|93.05|94.36|93.06|94.36|93.06|94.35|93.05|2
1655231660000|2022-06-14 18:34:20|94.35|93.05|94.41|93.11|94.41|93.11|94.34|93.04|4
1655231670000|2022-06-14 18:34:30|94.42|93.12|94.64|93.34|94.64|93.34|94.42|93.12|14
1655231680000|2022-06-14 18:34:40|94.65|93.35|94.72|93.42|94.75|93.45|94.65|93.35|6
1655231690000|2022-06-14 18:34:50|94.66|93.36|94.54|93.24|94.66|93.36|94.53|93.23|12
1655231700000|2022-06-14 18:35:00|94.53|93.23|94.51|93.21|94.55|93.25|94.51|93.21|6
1655231710000|2022-06-14 18:35:10|94.52|93.22|94.2|92.9|94.54|93.24|94.18|92.88|12
1655231720000|2022-06-14 18:35:20|94.22|92.92|94.31|93.01|94.31|93.01|94.2|92.9|9
1655231730000|2022-06-14 18:35:30|94.32|93.02|94.16|92.86|94.36|93.06|94.16|92.86|17
1655231740000|2022-06-14 18:35:40|94.19|92.89|94.24|92.94|94.24|92.94|94.18|92.88|6
1655231770000|2022-06-14 18:36:10|94.26|92.96|94.25|92.95|94.3|93|94.25|92.95|7
1655231780000|2022-06-14 18:36:20|94.26|92.96|94.2|92.9|94.26|92.96|94.17|92.87|8
1655231790000|2022-06-14 18:36:30|94.19|92.89|94.15|92.85|94.19|92.89|94.14|92.84|8
1655231800000|2022-06-14 18:36:40|94.16|92.86|94.24|92.94|94.24|92.94|94.16|92.86|5
1655231810000|2022-06-14 18:36:50|94.23|92.93|94.24|92.94|94.24|92.94|94.23|92.93|2
1655231820000|2022-06-14 18:37:00|94.26|92.96|94.25|92.95|94.26|92.96|94.25|92.95|2
1655231830000|2022-06-14 18:37:10|94.24|92.94|94.33|93.03|94.37|93.07|94.24|92.94|8
1655231840000|2022-06-14 18:37:20|94.34|93.04|94.37|93.07|94.37|93.07|94.34|93.04|4
1655231850000|2022-06-14 18:37:30|94.39|93.09|94.53|93.23|94.53|93.23|94.38|93.08|8
1655231860000|2022-06-14 18:37:40|94.52|93.22|94.45|93.15|94.52|93.22|94.45|93.15|6
1655231870000|2022-06-14 18:37:50|94.46|93.16|94.5|93.2|94.5|93.2|94.46|93.16|3
1655231880000|2022-06-14 18:38:00|94.51|93.21|94.46|93.16|94.51|93.21|94.45|93.15|12
1655231890000|2022-06-14 18:38:10|94.49|93.19|94.45|93.15|94.52|93.22|94.45|93.15|7
1655231900000|2022-06-14 18:38:20|94.48|93.18|94.51|93.21|94.51|93.21|94.48|93.18|2
1655231910000|2022-06-14 18:38:30|94.52|93.22|94.53|93.23|94.53|93.23|94.51|93.21|4
1655231920000|2022-06-14 18:38:40|94.5|93.2|94.53|93.23|94.53|93.23|94.46|93.16|13
1655231930000|2022-06-14 18:38:50|94.52|93.22|94.57|93.27|94.58|93.28|94.52|93.22|3
1655231940000|2022-06-14 18:39:00|94.58|93.28|94.59|93.29|94.59|93.29|94.56|93.26|7
1655231950000|2022-06-14 18:39:10|94.6|93.3|94.59|93.29|94.6|93.3|94.59|93.29|6
1655231960000|2022-06-14 18:39:20|94.63|93.33|94.62|93.32|94.63|93.33|94.62|93.32|2
1655231970000|2022-06-14 18:39:30|94.56|93.26|94.66|93.36|94.66|93.36|94.55|93.25|7
1655231980000|2022-06-14 18:39:40|94.68|93.38|94.86|93.56|94.86|93.56|94.68|93.38|9
1655231990000|2022-06-14 18:39:50|94.85|93.55|94.85|93.55|94.86|93.56|94.85|93.55|7
1655232000000|2022-06-14 18:40:00|94.78|93.48|94.75|93.45|94.78|93.48|94.72|93.42|10
1655232010000|2022-06-14 18:40:10|94.76|93.46|94.75|93.45|94.76|93.46|94.74|93.44|7
1655232020000|2022-06-14 18:40:20|94.74|93.44|94.74|93.44|94.74|93.44|94.74|93.44|1
1655232030000|2022-06-14 18:40:30|94.77|93.47|94.64|93.34|94.77|93.47|94.64|93.34|6
1655232040000|2022-06-14 18:40:40|94.6|93.3|94.47|93.17|94.6|93.3|94.47|93.17|11
1655232050000|2022-06-14 18:40:50|94.46|93.16|94.51|93.21|94.51|93.21|94.44|93.14|10
1655232060000|2022-06-14 18:41:00|94.52|93.22|94.49|93.19|94.52|93.22|94.45|93.15|6
1655232070000|2022-06-14 18:41:10|94.47|93.17|94.44|93.14|94.47|93.17|94.43|93.13|9
1655232080000|2022-06-14 18:41:20|94.45|93.15|94.44|93.14|94.45|93.15|94.44|93.14|2
1655232100000|2022-06-14 18:41:40|94.43|93.13|94.34|93.04|94.43|93.13|94.34|93.04|5
1655232110000|2022-06-14 18:41:50|94.37|93.07|94.43|93.13|94.44|93.14|94.34|93.04|6
1655232120000|2022-06-14 18:42:00|94.42|93.12|94.35|93.05|94.42|93.12|94.35|93.05|6
1655232130000|2022-06-14 18:42:10|94.38|93.08|94.43|93.13|94.44|93.14|94.38|93.08|5
1655232140000|2022-06-14 18:42:20|94.42|93.12|94.34|93.04|94.42|93.12|94.34|93.04|4
1655232150000|2022-06-14 18:42:30|94.37|93.07|94.37|93.07|94.37|93.07|94.37|93.07|1
1655232160000|2022-06-14 18:42:40|94.44|93.14|94.33|93.03|94.44|93.14|94.33|93.03|8
1655232170000|2022-06-14 18:42:50|94.28|92.98|94.26|92.96|94.31|93.01|94.25|92.95|14
1655232180000|2022-06-14 18:43:00|94.29|92.99|94.3|93|94.31|93.01|94.29|92.99|4
1655232190000|2022-06-14 18:43:10|94.34|93.04|94.34|93.04|94.34|93.04|94.34|93.04|1
1655232200000|2022-06-14 18:43:20|94.33|93.03|94.33|93.03|94.33|93.03|94.33|93.03|1
1655232210000|2022-06-14 18:43:30|94.32|93.02|94.29|92.99|94.32|93.02|94.26|92.96|8
1655232220000|2022-06-14 18:43:40|94.32|93.02|94.26|92.96|94.32|93.02|94.26|92.96|9
1655232230000|2022-06-14 18:43:50|94.24|92.94|94.24|92.94|94.24|92.94|94.24|92.94|1
1655232240000|2022-06-14 18:44:00|94.23|92.93|94.23|92.93|94.23|92.93|94.23|92.93|1
1655232250000|2022-06-14 18:44:10|94.25|92.95|94.3|93|94.31|93.01|94.25|92.95|4
1655232270000|2022-06-14 18:44:30|94.31|93.01|94.36|93.06|94.36|93.06|94.31|93.01|3
1655232280000|2022-06-14 18:44:40|94.37|93.07|94.4|93.1|94.48|93.18|94.37|93.07|19
1655232290000|2022-06-14 18:44:50|94.39|93.09|94.36|93.06|94.39|93.09|94.36|93.06|4
1655232300000|2022-06-14 18:45:00|94.35|93.05|94.44|93.14|94.44|93.14|94.35|93.05|6
1655232310000|2022-06-14 18:45:10|94.46|93.16|94.56|93.26|94.56|93.26|94.44|93.14|5
1655232320000|2022-06-14 18:45:20|94.54|93.24|94.45|93.15|94.54|93.24|94.45|93.15|11
1655232330000|2022-06-14 18:45:30|94.46|93.16|94.33|93.03|94.46|93.16|94.33|93.03|11
1655232340000|2022-06-14 18:45:40|94.32|93.02|94.25|92.95|94.32|93.02|94.25|92.95|5
1655232350000|2022-06-14 18:45:50|94.24|92.94|94.14|92.84|94.24|92.94|94.13|92.83|14
1655232360000|2022-06-14 18:46:00|94.13|92.83|94.12|92.82|94.15|92.85|94.12|92.82|5
1655232370000|2022-06-14 18:46:10|94.11|92.81|93.94|92.64|94.11|92.81|93.94|92.64|9
1655232380000|2022-06-14 18:46:20|93.95|92.65|93.96|92.66|94.01|92.71|93.95|92.65|7
1655232390000|2022-06-14 18:46:30|93.97|92.67|93.93|92.63|93.97|92.67|93.93|92.63|5
1655232400000|2022-06-14 18:46:40|93.94|92.64|93.93|92.63|93.95|92.65|93.93|92.63|5
1655232410000|2022-06-14 18:46:50|93.95|92.65|93.93|92.63|93.95|92.65|93.93|92.63|4
1655232420000|2022-06-14 18:47:00|93.94|92.64|93.93|92.63|93.95|92.65|93.93|92.63|5
1655232430000|2022-06-14 18:47:10|93.95|92.65|93.78|92.48|93.95|92.65|93.75|92.45|16
1655232440000|2022-06-14 18:47:20|93.77|92.47|93.81|92.51|93.81|92.51|93.73|92.43|11
1655232450000|2022-06-14 18:47:30|93.82|92.52|93.83|92.53|93.85|92.55|93.81|92.51|8
1655232460000|2022-06-14 18:47:40|93.84|92.54|93.83|92.53|93.84|92.54|93.83|92.53|2
1655232470000|2022-06-14 18:47:50|93.82|92.52|93.77|92.47|93.82|92.52|93.76|92.46|10
1655232480000|2022-06-14 18:48:00|93.76|92.46|93.81|92.51|93.81|92.51|93.74|92.44|6
1655232490000|2022-06-14 18:48:10|93.84|92.54|93.84|92.54|93.84|92.54|93.84|92.54|1
1655232500000|2022-06-14 18:48:20|93.86|92.56|93.88|92.58|93.91|92.61|93.86|92.56|6
1655232510000|2022-06-14 18:48:30|93.87|92.57|93.84|92.54|93.93|92.63|93.84|92.54|13
1655232520000|2022-06-14 18:48:40|93.83|92.53|93.84|92.54|93.85|92.55|93.83|92.53|6
1655232530000|2022-06-14 18:48:50|93.86|92.56|93.84|92.54|93.86|92.56|93.84|92.54|2
1655232540000|2022-06-14 18:49:00|93.86|92.56|93.94|92.64|93.94|92.64|93.84|92.54|10
1655232550000|2022-06-14 18:49:10|93.91|92.61|93.84|92.54|93.91|92.61|93.78|92.48|15
1655232560000|2022-06-14 18:49:20|93.83|92.53|93.83|92.53|93.83|92.53|93.81|92.51|5
1655232570000|2022-06-14 18:49:30|93.82|92.52|93.76|92.46|93.83|92.53|93.76|92.46|12
1655232580000|2022-06-14 18:49:40|93.75|92.45|93.75|92.45|93.77|92.47|93.74|92.44|7
1655232590000|2022-06-14 18:49:50|93.74|92.44|93.73|92.43|93.75|92.45|93.7|92.4|8
1655232600000|2022-06-14 18:50:00|93.74|92.44|93.48|92.18|93.74|92.44|93.38|92.08|16
1655232610000|2022-06-14 18:50:10|93.47|92.17|93.55|92.25|93.59|92.29|93.46|92.16|10
1655232620000|2022-06-14 18:50:20|93.54|92.24|93.45|92.15|93.54|92.24|93.45|92.15|7
1655232630000|2022-06-14 18:50:30|93.44|92.14|93.43|92.13|93.44|92.14|93.43|92.13|2
1655232640000|2022-06-14 18:50:40|93.41|92.11|93.42|92.12|93.42|92.12|93.39|92.09|7
1655232650000|2022-06-14 18:50:50|93.41|92.11|93.37|92.07|93.42|92.12|93.37|92.07|6
1655232660000|2022-06-14 18:51:00|93.36|92.06|93.36|92.06|93.36|92.06|93.36|92.06|1
1655232670000|2022-06-14 18:51:10|93.35|92.05|93.34|92.04|93.36|92.06|93.34|92.04|6
1655232680000|2022-06-14 18:51:20|93.35|92.05|93.39|92.09|93.4|92.1|93.35|92.05|6
1655232690000|2022-06-14 18:51:30|93.38|92.08|93.37|92.07|93.4|92.1|93.36|92.06|8
1655232700000|2022-06-14 18:51:40|93.35|92.05|93.35|92.05|93.35|92.05|93.35|92.05|1
1655232710000|2022-06-14 18:51:50|93.36|92.06|93.38|92.08|93.38|92.08|93.33|92.03|7
1655232720000|2022-06-14 18:52:00|93.39|92.09|93.5|92.2|93.5|92.2|93.39|92.09|7
1655232730000|2022-06-14 18:52:10|93.49|92.19|93.58|92.28|93.6|92.3|93.48|92.18|14
1655232740000|2022-06-14 18:52:20|93.6|92.3|93.66|92.36|93.66|92.36|93.59|92.29|8
1655232760000|2022-06-14 18:52:40|93.65|92.35|93.55|92.25|93.65|92.35|93.54|92.24|7
1655232770000|2022-06-14 18:52:50|93.54|92.24|93.45|92.15|93.55|92.25|93.45|92.15|8
1655232780000|2022-06-14 18:53:00|93.43|92.13|93.52|92.22|93.53|92.23|93.43|92.13|9
1655232790000|2022-06-14 18:53:10|93.51|92.21|93.44|92.14|93.51|92.21|93.44|92.14|9
1655232800000|2022-06-14 18:53:20|93.45|92.15|93.43|92.13|93.45|92.15|93.43|92.13|3
1655232810000|2022-06-14 18:53:30|93.42|92.12|93.41|92.11|93.43|92.13|93.4|92.1|5
1655232820000|2022-06-14 18:53:40|93.4|92.1|93.42|92.12|93.43|92.13|93.39|92.09|4
1655232830000|2022-06-14 18:53:50|93.4|92.1|93.4|92.1|93.4|92.1|93.4|92.1|1
1655232840000|2022-06-14 18:54:00|93.39|92.09|93.4|92.1|93.4|92.1|93.39|92.09|2
1655232860000|2022-06-14 18:54:20|93.39|92.09|93.35|92.05|93.4|92.1|93.35|92.05|4
1655232870000|2022-06-14 18:54:30|93.36|92.06|93.34|92.04|93.36|92.06|93.34|92.04|6
1655232880000|2022-06-14 18:54:40|93.35|92.05|93.34|92.04|93.35|92.05|93.34|92.04|2
1655232900000|2022-06-14 18:55:00|93.35|92.05|93.32|92.02|93.35|92.05|93.31|92.01|7
1655232910000|2022-06-14 18:55:10|93.27|91.97|93.47|92.17|93.47|92.17|93.24|91.94|11
1655232920000|2022-06-14 18:55:20|93.48|92.18|93.51|92.21|93.51|92.21|93.48|92.18|7
1655232930000|2022-06-14 18:55:30|93.5|92.2|93.52|92.22|93.52|92.22|93.5|92.2|2
1655232940000|2022-06-14 18:55:40|93.51|92.21|93.5|92.2|93.51|92.21|93.5|92.2|2
1655232950000|2022-06-14 18:55:50|93.52|92.22|93.51|92.21|93.52|92.22|93.51|92.21|2
1655232960000|2022-06-14 18:56:00|93.54|92.24|93.56|92.26|93.58|92.28|93.54|92.24|6
1655232970000|2022-06-14 18:56:10|93.58|92.28|93.67|92.37|93.67|92.37|93.57|92.27|8
1655232980000|2022-06-14 18:56:20|93.7|92.4|93.79|92.49|93.85|92.55|93.67|92.37|16
1655232990000|2022-06-14 18:56:30|93.8|92.5|93.76|92.46|93.82|92.52|93.76|92.46|9
1655233000000|2022-06-14 18:56:40|93.77|92.47|93.74|92.44|93.77|92.47|93.74|92.44|9
1655233010000|2022-06-14 18:56:50|93.76|92.46|93.65|92.35|93.77|92.47|93.65|92.35|8
1655233020000|2022-06-14 18:57:00|93.66|92.36|93.64|92.34|93.66|92.36|93.63|92.33|4
1655233030000|2022-06-14 18:57:10|93.65|92.35|93.74|92.44|93.75|92.45|93.65|92.35|5
1655233040000|2022-06-14 18:57:20|93.76|92.46|93.76|92.46|93.76|92.46|93.76|92.46|1
1655233050000|2022-06-14 18:57:30|93.75|92.45|93.75|92.45|93.78|92.48|93.75|92.45|6
1655233060000|2022-06-14 18:57:40|93.74|92.44|93.74|92.44|93.78|92.48|93.74|92.44|5
1655233070000|2022-06-14 18:57:50|93.77|92.47|93.74|92.44|93.77|92.47|93.74|92.44|2
1655233080000|2022-06-14 18:58:00|93.77|92.47|93.77|92.47|93.77|92.47|93.74|92.44|4
1655233090000|2022-06-14 18:58:10|93.74|92.44|93.74|92.44|93.77|92.47|93.74|92.44|3
1655233100000|2022-06-14 18:58:20|93.76|92.46|93.74|92.44|93.76|92.46|93.74|92.44|2
1655233110000|2022-06-14 18:58:30|93.76|92.46|93.74|92.44|93.77|92.47|93.74|92.44|3
1655233120000|2022-06-14 18:58:40|93.76|92.46|93.69|92.39|93.76|92.46|93.69|92.39|9
1655233130000|2022-06-14 18:58:50|93.7|92.4|93.73|92.43|93.73|92.43|93.67|92.37|8
1655233140000|2022-06-14 18:59:00|93.71|92.41|93.69|92.39|93.71|92.41|93.69|92.39|3
1655233150000|2022-06-14 18:59:10|93.7|92.4|93.72|92.42|93.75|92.45|93.7|92.4|6
1655233160000|2022-06-14 18:59:20|93.71|92.41|93.66|92.36|93.71|92.41|93.66|92.36|5
1655233170000|2022-06-14 18:59:30|93.68|92.38|93.74|92.44|93.74|92.44|93.68|92.38|5
1655233180000|2022-06-14 18:59:40|93.73|92.43|93.78|92.48|93.78|92.48|93.73|92.43|6
1655233190000|2022-06-14 18:59:50|93.76|92.46|93.82|92.52|93.83|92.53|93.76|92.46|5
1655233200000|2022-06-14 19:00:00|93.81|92.51|93.74|92.44|93.81|92.51|93.73|92.43|12
1655233210000|2022-06-14 19:00:10|93.76|92.46|93.82|92.52|93.83|92.53|93.74|92.44|4
1655233220000|2022-06-14 19:00:20|93.83|92.53|93.75|92.45|93.83|92.53|93.75|92.45|7
1655233230000|2022-06-14 19:00:30|93.74|92.44|93.68|92.38|93.74|92.44|93.68|92.38|6
1655233240000|2022-06-14 19:00:40|93.63|92.33|93.55|92.25|93.63|92.33|93.54|92.24|8
1655233250000|2022-06-14 19:00:50|93.56|92.26|93.75|92.45|93.75|92.45|93.56|92.26|9
1655233260000|2022-06-14 19:01:00|93.74|92.44|93.83|92.53|93.85|92.55|93.74|92.44|14
1655233270000|2022-06-14 19:01:10|93.84|92.54|93.85|92.55|93.86|92.56|93.83|92.53|4
1655233280000|2022-06-14 19:01:20|93.86|92.56|93.84|92.54|93.86|92.56|93.84|92.54|3
1655233290000|2022-06-14 19:01:30|93.87|92.57|93.89|92.59|93.89|92.59|93.84|92.54|10
1655233300000|2022-06-14 19:01:40|93.94|92.64|93.86|92.56|93.96|92.66|93.86|92.56|9
1655233310000|2022-06-14 19:01:50|93.85|92.55|93.86|92.56|93.86|92.56|93.84|92.54|4
1655233320000|2022-06-14 19:02:00|93.89|92.59|93.94|92.64|93.94|92.64|93.87|92.57|7
1655233330000|2022-06-14 19:02:10|93.93|92.63|93.95|92.65|93.95|92.65|93.92|92.62|5
1655233340000|2022-06-14 19:02:20|93.94|92.64|93.94|92.64|93.95|92.65|93.93|92.63|4
1655233350000|2022-06-14 19:02:30|93.93|92.63|93.85|92.55|93.93|92.63|93.85|92.55|11
1655233360000|2022-06-14 19:02:40|93.87|92.57|93.84|92.54|93.87|92.57|93.84|92.54|5
1655233380000|2022-06-14 19:03:00|93.85|92.55|93.84|92.54|93.87|92.57|93.84|92.54|5
1655233410000|2022-06-14 19:03:30|93.87|92.57|93.84|92.54|93.87|92.57|93.84|92.54|2
1655233420000|2022-06-14 19:03:40|93.87|92.57|93.84|92.54|93.87|92.57|93.84|92.54|4
1655233430000|2022-06-14 19:03:50|93.86|92.56|93.77|92.47|93.86|92.56|93.74|92.44|9
1655233440000|2022-06-14 19:04:00|93.74|92.44|93.74|92.44|93.79|92.49|93.74|92.44|6
1655233450000|2022-06-14 19:04:10|93.73|92.43|93.72|92.42|93.77|92.47|93.72|92.42|7
1655233460000|2022-06-14 19:04:20|93.73|92.43|93.76|92.46|93.77|92.47|93.73|92.43|7
1655233470000|2022-06-14 19:04:30|93.74|92.44|93.75|92.45|93.78|92.48|93.74|92.44|4
1655233480000|2022-06-14 19:04:40|93.74|92.44|93.75|92.45|93.75|92.45|93.74|92.44|4
1655233490000|2022-06-14 19:04:50|93.77|92.47|93.74|92.44|93.78|92.48|93.72|92.42|9
1655233500000|2022-06-14 19:05:00|93.77|92.47|93.74|92.44|93.79|92.49|93.74|92.44|6
1655233510000|2022-06-14 19:05:10|93.76|92.46|93.78|92.48|93.83|92.53|93.74|92.44|15
1655233530000|2022-06-14 19:05:30|93.8|92.5|93.74|92.44|93.8|92.5|93.74|92.44|8
1655233540000|2022-06-14 19:05:40|93.72|92.42|93.72|92.42|93.72|92.42|93.72|92.42|1
1655233560000|2022-06-14 19:06:00|93.74|92.44|93.73|92.43|93.74|92.44|93.72|92.42|3
1655233570000|2022-06-14 19:06:10|93.72|92.42|93.73|92.43|93.73|92.43|93.72|92.42|2
1655233580000|2022-06-14 19:06:20|93.72|92.42|93.72|92.42|93.73|92.43|93.72|92.42|3
1655233590000|2022-06-14 19:06:30|93.71|92.41|93.72|92.42|93.72|92.42|93.71|92.41|2
1655233600000|2022-06-14 19:06:40|93.73|92.43|93.75|92.45|93.77|92.47|93.72|92.42|6
1655233620000|2022-06-14 19:07:00|93.76|92.46|93.74|92.44|93.77|92.47|93.74|92.44|5
1655233630000|2022-06-14 19:07:10|93.72|92.42|93.73|92.43|93.74|92.44|93.72|92.42|4
1655233640000|2022-06-14 19:07:20|93.72|92.42|93.73|92.43|93.76|92.46|93.72|92.42|6
1655233650000|2022-06-14 19:07:30|93.72|92.42|93.77|92.47|93.77|92.47|93.72|92.42|4
1655233660000|2022-06-14 19:07:40|93.76|92.46|93.73|92.43|93.76|92.46|93.72|92.42|9
1655233670000|2022-06-14 19:07:50|93.71|92.41|93.54|92.24|93.71|92.41|93.54|92.24|15
1655233680000|2022-06-14 19:08:00|93.53|92.23|93.53|92.23|93.53|92.23|93.53|92.23|1
1655233690000|2022-06-14 19:08:10|93.52|92.22|93.53|92.23|93.56|92.26|93.52|92.22|5
1655233720000|2022-06-14 19:08:40|93.54|92.24|93.53|92.23|93.54|92.24|93.53|92.23|2
1655233740000|2022-06-14 19:09:00|93.52|92.22|93.52|92.22|93.52|92.22|93.52|92.22|1
1655233750000|2022-06-14 19:09:10|93.53|92.23|93.53|92.23|93.53|92.23|93.53|92.23|1
1655233760000|2022-06-14 19:09:20|93.52|92.22|93.52|92.22|93.52|92.22|93.52|92.22|1
1655233770000|2022-06-14 19:09:30|93.53|92.23|93.5|92.2|93.53|92.23|93.49|92.19|4
1655233780000|2022-06-14 19:09:40|93.49|92.19|93.49|92.19|93.49|92.19|93.49|92.19|1
1655233800000|2022-06-14 19:10:00|93.5|92.2|93.59|92.29|93.6|92.3|93.5|92.2|6
1655233810000|2022-06-14 19:10:10|93.58|92.28|93.51|92.21|93.58|92.28|93.51|92.21|6
1655233820000|2022-06-14 19:10:20|93.52|92.22|93.52|92.22|93.52|92.22|93.5|92.2|5
1655233830000|2022-06-14 19:10:30|93.53|92.23|93.56|92.26|93.62|92.32|93.53|92.23|10
1655233840000|2022-06-14 19:10:40|93.58|92.28|93.55|92.25|93.58|92.28|93.55|92.25|4
1655233850000|2022-06-14 19:10:50|93.54|92.24|93.53|92.23|93.54|92.24|93.53|92.23|2
1655233860000|2022-06-14 19:11:00|93.54|92.24|93.54|92.24|93.54|92.24|93.54|92.24|1
1655233870000|2022-06-14 19:11:10|93.55|92.25|93.55|92.25|93.56|92.26|93.55|92.25|3
1655233880000|2022-06-14 19:11:20|93.59|92.29|93.59|92.29|93.59|92.29|93.56|92.26|6
1655233890000|2022-06-14 19:11:30|93.58|92.28|93.58|92.28|93.6|92.3|93.58|92.28|5
1655233900000|2022-06-14 19:11:40|93.62|92.32|93.6|92.3|93.62|92.32|93.56|92.26|10
1655233910000|2022-06-14 19:11:50|93.59|92.29|93.61|92.31|93.61|92.31|93.59|92.29|3
1655233920000|2022-06-14 19:12:00|93.6|92.3|93.51|92.21|93.6|92.3|93.51|92.21|8
1655233930000|2022-06-14 19:12:10|93.5|92.2|93.42|92.12|93.5|92.2|93.4|92.1|12
1655233940000|2022-06-14 19:12:20|93.41|92.11|93.4|92.1|93.41|92.11|93.4|92.1|2
1655233950000|2022-06-14 19:12:30|93.36|92.06|93.3|92|93.36|92.06|93.3|92|8
1655233960000|2022-06-14 19:12:40|93.25|91.95|93.24|91.94|93.26|91.96|93.24|91.94|4
1655233970000|2022-06-14 19:12:50|93.25|91.95|93.26|91.96|93.32|92.02|93.25|91.95|8
1655233980000|2022-06-14 19:13:00|93.25|91.95|93.24|91.94|93.26|91.96|93.24|91.94|4
1655233990000|2022-06-14 19:13:10|93.26|91.96|93.25|91.95|93.27|91.97|93.24|91.94|6
1655234000000|2022-06-14 19:13:20|93.24|91.94|93.26|91.96|93.26|91.96|93.24|91.94|4
1655234010000|2022-06-14 19:13:30|93.25|91.95|93.15|91.85|93.25|91.95|93.15|91.85|6
1655234020000|2022-06-14 19:13:40|93.17|91.87|93.19|91.89|93.21|91.91|93.17|91.87|5
1655234030000|2022-06-14 19:13:50|93.18|91.88|93.14|91.84|93.18|91.88|93.14|91.84|4
1655234040000|2022-06-14 19:14:00|93.16|91.86|93.2|91.9|93.25|91.95|93.16|91.86|7
1655234050000|2022-06-14 19:14:10|93.21|91.91|93.24|91.94|93.24|91.94|93.21|91.91|3
1655234060000|2022-06-14 19:14:20|93.25|91.95|93.29|91.99|93.29|91.99|93.25|91.95|4
1655234070000|2022-06-14 19:14:30|93.28|91.98|93.24|91.94|93.28|91.98|93.22|91.92|8
1655234080000|2022-06-14 19:14:40|93.25|91.95|93.25|91.95|93.25|91.95|93.25|91.95|1
1655234090000|2022-06-14 19:14:50|93.24|91.94|93.23|91.93|93.24|91.94|93.23|91.93|2
1655234100000|2022-06-14 19:15:00|93.24|91.94|93.06|91.76|93.24|91.94|93.05|91.75|7
1655234110000|2022-06-14 19:15:10|93.11|91.81|93.15|91.85|93.23|91.93|93.1|91.8|18
1655234120000|2022-06-14 19:15:20|93.14|91.84|93.14|91.84|93.14|91.84|93.1|91.8|6
1655234130000|2022-06-14 19:15:30|93.15|91.85|93.16|91.86|93.16|91.86|93.15|91.85|2
1655234140000|2022-06-14 19:15:40|93.15|91.85|93.15|91.85|93.15|91.85|93.15|91.85|1
1655234150000|2022-06-14 19:15:50|93.17|91.87|93.16|91.86|93.17|91.87|93.16|91.86|4
1655234160000|2022-06-14 19:16:00|93.17|91.87|93.31|92.01|93.31|92.01|93.16|91.86|13
1655234170000|2022-06-14 19:16:10|93.32|92.02|93.33|92.03|93.33|92.03|93.25|91.95|11
1655234180000|2022-06-14 19:16:20|93.32|92.02|93.32|92.02|93.32|92.02|93.26|91.96|8
1655234190000|2022-06-14 19:16:30|93.31|92.01|93.31|92.01|93.31|92.01|93.31|92.01|1
1655234210000|2022-06-14 19:16:50|93.32|92.02|93.32|92.02|93.32|92.02|93.32|92.02|1
1655234220000|2022-06-14 19:17:00|93.33|92.03|93.31|92.01|93.35|92.05|93.31|92.01|6
1655234260000|2022-06-14 19:17:40|93.3|92|93.3|92|93.3|92|93.3|92|1
1655234270000|2022-06-14 19:17:50|93.25|91.95|93.13|91.83|93.25|91.95|93.13|91.83|15
1655234280000|2022-06-14 19:18:00|93.12|91.82|93.11|91.81|93.12|91.82|93.1|91.8|4
1655234290000|2022-06-14 19:18:10|93.1|91.8|93.03|91.73|93.11|91.81|93.03|91.73|8
1655234300000|2022-06-14 19:18:20|93.04|91.74|93.02|91.72|93.04|91.74|93.02|91.72|3
1655234310000|2022-06-14 19:18:30|93.01|91.71|93.01|91.71|93.01|91.71|93.01|91.71|1
1655234320000|2022-06-14 19:18:40|93.02|91.72|93.03|91.73|93.03|91.73|93.01|91.71|3
1655234330000|2022-06-14 19:18:50|93.05|91.75|93.04|91.74|93.05|91.75|93.04|91.74|2
1655234340000|2022-06-14 19:19:00|93.03|91.73|93.03|91.73|93.03|91.73|93.03|91.73|1
1655234360000|2022-06-14 19:19:20|93.04|91.74|93.04|91.74|93.05|91.75|93.03|91.73|5
1655234390000|2022-06-14 19:19:50|93.03|91.73|93.04|91.74|93.07|91.77|93.02|91.72|6
1655234400000|2022-06-14 19:20:00|93.03|91.73|93.04|91.74|93.04|91.74|93.03|91.73|4
1655234410000|2022-06-14 19:20:10|93.03|91.73|93.04|91.74|93.04|91.74|93.02|91.72|7
1655234430000|2022-06-14 19:20:30|93.05|91.75|93.04|91.74|93.05|91.75|93.04|91.74|2
1655234450000|2022-06-14 19:20:50|93.07|91.77|93.04|91.74|93.07|91.77|93.03|91.73|4
1655234460000|2022-06-14 19:21:00|93.05|91.75|93.1|91.8|93.12|91.82|93.05|91.75|6
1655234470000|2022-06-14 19:21:10|93.2|91.9|93.22|91.92|93.23|91.93|93.2|91.9|4
1655234480000|2022-06-14 19:21:20|93.23|91.93|93.22|91.92|93.23|91.93|93.21|91.91|4
1655234490000|2022-06-14 19:21:30|93.23|91.93|93.22|91.92|93.23|91.93|93.22|91.92|4
1655234500000|2022-06-14 19:21:40|93.13|91.83|93.14|91.84|93.14|91.84|93.13|91.83|2
1655234510000|2022-06-14 19:21:50|93.13|91.83|93.13|91.83|93.13|91.83|93.13|91.83|1
1655234520000|2022-06-14 19:22:00|93.15|91.85|93.16|91.86|93.16|91.86|93.15|91.85|2
1655234580000|2022-06-14 19:23:00|93.15|91.85|93.11|91.81|93.16|91.86|93.11|91.81|4
1655234590000|2022-06-14 19:23:10|93.05|91.75|92.95|91.65|93.05|91.75|92.95|91.65|8
1655234610000|2022-06-14 19:23:30|92.94|91.64|93.02|91.72|93.03|91.73|92.92|91.62|9
1655234620000|2022-06-14 19:23:40|93.04|91.74|93.03|91.73|93.04|91.74|93.03|91.73|2
1655234630000|2022-06-14 19:23:50|93.04|91.74|93.04|91.74|93.04|91.74|93.04|91.74|1
1655234640000|2022-06-14 19:24:00|93.03|91.73|93.03|91.73|93.03|91.73|93.03|91.73|1
1655234650000|2022-06-14 19:24:10|93.05|91.75|93.03|91.73|93.05|91.75|92.98|91.68|8
1655234660000|2022-06-14 19:24:20|93.02|91.72|92.99|91.69|93.02|91.72|92.99|91.69|4
1655234670000|2022-06-14 19:24:30|93.01|91.71|92.96|91.66|93.01|91.71|92.96|91.66|4
1655234680000|2022-06-14 19:24:40|92.95|91.65|92.92|91.62|92.95|91.65|92.92|91.62|4
1655234690000|2022-06-14 19:24:50|92.91|91.61|92.85|91.55|92.91|91.61|92.85|91.55|4
1655234700000|2022-06-14 19:25:00|92.83|91.53|92.74|91.44|92.83|91.53|92.73|91.43|7
1655234710000|2022-06-14 19:25:10|92.73|91.43|92.75|91.45|92.76|91.46|92.72|91.42|11
1655234720000|2022-06-14 19:25:20|92.74|91.44|92.83|91.53|92.83|91.53|92.74|91.44|4
1655234730000|2022-06-14 19:25:30|92.84|91.54|92.85|91.55|92.85|91.55|92.84|91.54|2
1655234740000|2022-06-14 19:25:40|92.86|91.56|92.93|91.63|92.93|91.63|92.86|91.56|7
1655234750000|2022-06-14 19:25:50|92.92|91.62|92.92|91.62|92.93|91.63|92.91|91.61|5
1655234770000|2022-06-14 19:26:10|92.91|91.61|92.85|91.55|92.91|91.61|92.85|91.55|2
1655234780000|2022-06-14 19:26:20|92.84|91.54|92.84|91.54|92.87|91.57|92.84|91.54|3
1655234790000|2022-06-14 19:26:30|92.86|91.56|92.85|91.55|92.89|91.59|92.85|91.55|4
1655234800000|2022-06-14 19:26:40|92.88|91.58|92.84|91.54|92.88|91.58|92.84|91.54|3
1655234810000|2022-06-14 19:26:50|92.85|91.55|92.85|91.55|92.86|91.56|92.84|91.54|5
1655234820000|2022-06-14 19:27:00|92.88|91.58|92.93|91.63|92.94|91.64|92.88|91.58|5
1655234830000|2022-06-14 19:27:10|92.94|91.64|92.94|91.64|92.94|91.64|92.94|91.64|1
1655234840000|2022-06-14 19:27:20|92.95|91.65|93|91.7|93.01|91.71|92.95|91.65|6
1655234850000|2022-06-14 19:27:30|93.01|91.71|93.02|91.72|93.03|91.73|93|91.7|6
1655234860000|2022-06-14 19:27:40|93.06|91.76|93.01|91.71|93.06|91.76|93.01|91.71|6
1655234870000|2022-06-14 19:27:50|93|91.7|92.97|91.67|93|91.7|92.96|91.66|7
1655234880000|2022-06-14 19:28:00|92.98|91.68|93.01|91.71|93.04|91.74|92.98|91.68|10
1655234890000|2022-06-14 19:28:10|93.03|91.73|93.02|91.72|93.03|91.73|93.01|91.71|8
1655234900000|2022-06-14 19:28:20|93.04|91.74|93.02|91.72|93.04|91.74|93.02|91.72|3
1655234910000|2022-06-14 19:28:30|93.04|91.74|93.04|91.74|93.04|91.74|93.04|91.74|1
1655234920000|2022-06-14 19:28:40|93.05|91.75|93.05|91.75|93.07|91.77|93.04|91.74|5
1655234940000|2022-06-14 19:29:00|93.04|91.74|93.06|91.76|93.06|91.76|93.04|91.74|3
1655234950000|2022-06-14 19:29:10|93.07|91.77|93.04|91.74|93.07|91.77|93.04|91.74|3
1655234960000|2022-06-14 19:29:20|93.05|91.75|93.14|91.84|93.14|91.84|93.05|91.75|7
1655234980000|2022-06-14 19:29:40|93.13|91.83|93.06|91.76|93.13|91.83|93.06|91.76|8
1655234990000|2022-06-14 19:29:50|93.07|91.77|93.07|91.77|93.07|91.77|93.07|91.77|1
1655235000000|2022-06-14 19:30:00|93.06|91.76|92.97|91.67|93.11|91.81|92.96|91.66|21
1655235010000|2022-06-14 19:30:10|92.96|91.66|92.95|91.65|92.97|91.67|92.95|91.65|3
1655235020000|2022-06-14 19:30:20|92.94|91.64|92.94|91.64|92.94|91.64|92.94|91.64|1
1655235030000|2022-06-14 19:30:30|92.95|91.65|93.14|91.84|93.14|91.84|92.94|91.64|14
1655235040000|2022-06-14 19:30:40|93.15|91.85|93.15|91.85|93.15|91.85|93.15|91.85|1
1655235050000|2022-06-14 19:30:50|93.16|91.86|93.2|91.9|93.21|91.91|93.16|91.86|4
1655235060000|2022-06-14 19:31:00|93.22|91.92|93.24|91.94|93.24|91.94|93.22|91.92|2
1655235070000|2022-06-14 19:31:10|93.27|91.97|93.32|92.02|93.34|92.04|93.27|91.97|11
1655235080000|2022-06-14 19:31:20|93.31|92.01|93.3|92|93.31|92.01|93.28|91.98|6
1655235090000|2022-06-14 19:31:30|93.35|92.05|93.34|92.04|93.35|92.05|93.33|92.03|4
1655235100000|2022-06-14 19:31:40|93.33|92.03|93.33|92.03|93.33|92.03|93.33|92.03|1
1655235110000|2022-06-14 19:31:50|93.32|92.02|93.33|92.03|93.33|92.03|93.32|92.02|2
1655235130000|2022-06-14 19:32:10|93.27|91.97|93.26|91.96|93.27|91.97|93.26|91.96|2
1655235140000|2022-06-14 19:32:20|93.27|91.97|93.29|91.99|93.29|91.99|93.27|91.97|5
1655235150000|2022-06-14 19:32:30|93.28|91.98|93.35|92.05|93.35|92.05|93.28|91.98|9
1655235160000|2022-06-14 19:32:40|93.37|92.07|93.37|92.07|93.39|92.09|93.37|92.07|5
1655235170000|2022-06-14 19:32:50|93.42|92.12|93.42|92.12|93.42|92.12|93.42|92.12|1
1655235180000|2022-06-14 19:33:00|93.43|92.13|93.44|92.14|93.44|92.14|93.43|92.13|2
1655235190000|2022-06-14 19:33:10|93.45|92.15|93.45|92.15|93.46|92.16|93.43|92.13|6
1655235200000|2022-06-14 19:33:20|93.44|92.14|93.41|92.11|93.44|92.14|93.41|92.11|3
1655235230000|2022-06-14 19:33:50|93.4|92.1|93.4|92.1|93.4|92.1|93.4|92.1|1
1655235240000|2022-06-14 19:34:00|93.38|92.08|93.33|92.03|93.38|92.08|93.32|92.02|7
1655235250000|2022-06-14 19:34:10|93.32|92.02|93.32|92.02|93.32|92.02|93.32|92.02|1
1655235260000|2022-06-14 19:34:20|93.33|92.03|93.33|92.03|93.33|92.03|93.33|92.03|1
1655235280000|2022-06-14 19:34:40|93.32|92.02|93.32|92.02|93.32|92.02|93.32|92.02|1
1655235290000|2022-06-14 19:34:50|93.33|92.03|93.33|92.03|93.33|92.03|93.33|92.03|1
1655235300000|2022-06-14 19:35:00|93.34|92.04|93.34|92.04|93.35|92.05|93.34|92.04|3
1655235310000|2022-06-14 19:35:10|93.35|92.05|93.42|92.12|93.45|92.15|93.35|92.05|5
1655235320000|2022-06-14 19:35:20|93.41|92.11|93.4|92.1|93.41|92.11|93.4|92.1|2
1655235330000|2022-06-14 19:35:30|93.39|92.09|93.36|92.06|93.39|92.09|93.34|92.04|4
1655235340000|2022-06-14 19:35:40|93.35|92.05|93.34|92.04|93.35|92.05|93.34|92.04|2
1655235350000|2022-06-14 19:35:50|93.33|92.03|93.34|92.04|93.34|92.04|93.33|92.03|2
1655235360000|2022-06-14 19:36:00|93.35|92.05|93.41|92.11|93.41|92.11|93.35|92.05|6
1655235380000|2022-06-14 19:36:20|93.37|92.07|93.36|92.06|93.37|92.07|93.36|92.06|2
1655235390000|2022-06-14 19:36:30|93.35|92.05|93.32|92.02|93.35|92.05|93.32|92.02|6
1655235400000|2022-06-14 19:36:40|93.33|92.03|93.32|92.02|93.33|92.03|93.32|92.02|2
1655235410000|2022-06-14 19:36:50|93.33|92.03|93.33|92.03|93.33|92.03|93.32|92.02|3
1655235420000|2022-06-14 19:37:00|93.32|92.02|93.32|92.02|93.32|92.02|93.32|92.02|1
1655235430000|2022-06-14 19:37:10|93.34|92.04|93.34|92.04|93.34|92.04|93.33|92.03|5
1655235440000|2022-06-14 19:37:20|93.36|92.06|93.35|92.05|93.36|92.06|93.35|92.05|2
1655235450000|2022-06-14 19:37:30|93.36|92.06|93.42|92.12|93.43|92.13|93.35|92.05|7
1655235460000|2022-06-14 19:37:40|93.45|92.15|93.44|92.14|93.45|92.15|93.43|92.13|4
1655235470000|2022-06-14 19:37:50|93.48|92.18|93.48|92.18|93.48|92.18|93.46|92.16|6
1655235480000|2022-06-14 19:38:00|93.5|92.2|93.55|92.25|93.55|92.25|93.48|92.18|6
1655235500000|2022-06-14 19:38:20|93.54|92.24|93.45|92.15|93.54|92.24|93.45|92.15|6
1655235510000|2022-06-14 19:38:30|93.47|92.17|93.51|92.21|93.51|92.21|93.47|92.17|3
1655235530000|2022-06-14 19:38:50|93.52|92.22|93.52|92.22|93.52|92.22|93.51|92.21|3
1655235560000|2022-06-14 19:39:20|93.51|92.21|93.46|92.16|93.51|92.21|93.46|92.16|4
1655235570000|2022-06-14 19:39:30|93.45|92.15|93.46|92.16|93.46|92.16|93.45|92.15|2
1655235580000|2022-06-14 19:39:40|93.45|92.15|93.45|92.15|93.45|92.15|93.45|92.15|1
1655235600000|2022-06-14 19:40:00|93.46|92.16|93.48|92.18|93.48|92.18|93.46|92.16|2
1655235610000|2022-06-14 19:40:10|93.49|92.19|93.49|92.19|93.49|92.19|93.49|92.19|1
1655235620000|2022-06-14 19:40:20|93.48|92.18|93.48|92.18|93.49|92.19|93.48|92.18|3
1655235630000|2022-06-14 19:40:30|93.49|92.19|93.47|92.17|93.49|92.19|93.47|92.17|3
1655235640000|2022-06-14 19:40:40|93.48|92.18|93.47|92.17|93.48|92.18|93.47|92.17|2
1655235660000|2022-06-14 19:41:00|93.46|92.16|93.46|92.16|93.46|92.16|93.46|92.16|1
1655235670000|2022-06-14 19:41:10|93.47|92.17|93.5|92.2|93.5|92.2|93.47|92.17|5
1655235690000|2022-06-14 19:41:30|93.53|92.23|93.52|92.22|93.53|92.23|93.52|92.22|2
1655235710000|2022-06-14 19:41:50|93.53|92.23|93.6|92.3|93.61|92.31|93.53|92.23|5
1655235720000|2022-06-14 19:42:00|93.62|92.32|93.61|92.31|93.62|92.32|93.61|92.31|4
1655235740000|2022-06-14 19:42:20|93.6|92.3|93.61|92.31|93.61|92.31|93.59|92.29|3
1655235750000|2022-06-14 19:42:30|93.6|92.3|93.6|92.3|93.6|92.3|93.6|92.3|1
1655235760000|2022-06-14 19:42:40|93.59|92.29|93.58|92.28|93.59|92.29|93.58|92.28|2
1655235770000|2022-06-14 19:42:50|93.57|92.27|93.54|92.24|93.57|92.27|93.54|92.24|2
1655235790000|2022-06-14 19:43:10|93.55|92.25|93.53|92.23|93.55|92.25|93.53|92.23|3
1655235800000|2022-06-14 19:43:20|93.52|92.22|93.53|92.23|93.54|92.24|93.52|92.22|4
1655235810000|2022-06-14 19:43:30|93.54|92.24|93.58|92.28|93.58|92.28|93.54|92.24|4
1655235820000|2022-06-14 19:43:40|93.57|92.27|93.55|92.25|93.57|92.27|93.55|92.25|5
1655235830000|2022-06-14 19:43:50|93.56|92.26|93.55|92.25|93.56|92.26|93.55|92.25|2
1655235840000|2022-06-14 19:44:00|93.56|92.26|93.55|92.25|93.56|92.26|93.55|92.25|2
1655235900000|2022-06-14 19:45:00|93.56|92.26|93.53|92.23|93.56|92.26|93.53|92.23|3
1655235910000|2022-06-14 19:45:10|93.52|92.22|93.44|92.14|93.52|92.22|93.44|92.14|4
1655235920000|2022-06-14 19:45:20|93.45|92.15|93.45|92.15|93.55|92.25|93.44|92.14|11
1655235930000|2022-06-14 19:45:30|93.44|92.14|93.44|92.14|93.44|92.14|93.44|92.14|1
1655235940000|2022-06-14 19:45:40|93.45|92.15|93.45|92.15|93.51|92.21|93.45|92.15|7
1655235950000|2022-06-14 19:45:50|93.47|92.17|93.48|92.18|93.49|92.19|93.46|92.16|4
1655235960000|2022-06-14 19:46:00|93.46|92.16|93.49|92.19|93.5|92.2|93.45|92.15|9
1655235970000|2022-06-14 19:46:10|93.5|92.2|93.49|92.19|93.5|92.2|93.49|92.19|2
1655235980000|2022-06-14 19:46:20|93.5|92.2|93.5|92.2|93.5|92.2|93.5|92.2|1
1655235990000|2022-06-14 19:46:30|93.51|92.21|93.51|92.21|93.51|92.21|93.51|92.21|1
1655236000000|2022-06-14 19:46:40|93.5|92.2|93.6|92.3|93.6|92.3|93.5|92.2|4
1655236010000|2022-06-14 19:46:50|93.59|92.29|93.59|92.29|93.6|92.3|93.59|92.29|3
1655236030000|2022-06-14 19:47:10|93.6|92.3|93.6|92.3|93.61|92.31|93.6|92.3|3
1655236080000|2022-06-14 19:48:00|93.61|92.31|93.56|92.26|93.61|92.31|93.56|92.26|4
1655236090000|2022-06-14 19:48:10|93.55|92.25|93.55|92.25|93.55|92.25|93.55|92.25|1
1655236100000|2022-06-14 19:48:20|93.56|92.26|93.57|92.27|93.57|92.27|93.56|92.26|2
1655236110000|2022-06-14 19:48:30|93.56|92.26|93.55|92.25|93.56|92.26|93.55|92.25|2
1655236120000|2022-06-14 19:48:40|93.52|92.22|93.55|92.25|93.55|92.25|93.52|92.22|2
1655236140000|2022-06-14 19:49:00|93.57|92.27|93.74|92.44|93.74|92.44|93.57|92.27|8
1655236150000|2022-06-14 19:49:10|93.75|92.45|93.82|92.52|93.86|92.56|93.75|92.45|12
1655236160000|2022-06-14 19:49:20|93.83|92.53|93.83|92.53|93.83|92.53|93.83|92.53|1
1655236170000|2022-06-14 19:49:30|93.85|92.55|93.84|92.54|93.86|92.56|93.84|92.54|3
1655236180000|2022-06-14 19:49:40|93.85|92.55|93.83|92.53|93.85|92.55|93.83|92.53|3
1655236190000|2022-06-14 19:49:50|93.84|92.54|93.84|92.54|93.84|92.54|93.84|92.54|1
1655236200000|2022-06-14 19:50:00|93.83|92.53|93.55|92.25|93.83|92.53|93.55|92.25|16
1655236210000|2022-06-14 19:50:10|93.54|92.24|93.44|92.14|93.54|92.24|93.44|92.14|9
1655236220000|2022-06-14 19:50:20|93.45|92.15|93.47|92.17|93.52|92.22|93.45|92.15|11
1655236230000|2022-06-14 19:50:30|93.46|92.16|93.43|92.13|93.46|92.16|93.43|92.13|4
1655236240000|2022-06-14 19:50:40|93.44|92.14|93.44|92.14|93.44|92.14|93.44|92.14|1
1655236250000|2022-06-14 19:50:50|93.43|92.13|93.42|92.12|93.43|92.13|93.42|92.12|2
1655236260000|2022-06-14 19:51:00|93.43|92.13|93.43|92.13|93.43|92.13|93.43|92.13|1
1655236280000|2022-06-14 19:51:20|93.44|92.14|93.44|92.14|93.44|92.14|93.44|92.14|1
1655236290000|2022-06-14 19:51:30|93.43|92.13|93.49|92.19|93.5|92.2|93.43|92.13|4
1655236300000|2022-06-14 19:51:40|93.5|92.2|93.49|92.19|93.5|92.2|93.49|92.19|2
1655236310000|2022-06-14 19:51:50|93.48|92.18|93.45|92.15|93.48|92.18|93.45|92.15|4
1655236320000|2022-06-14 19:52:00|93.44|92.14|93.45|92.15|93.45|92.15|93.44|92.14|2
1655236340000|2022-06-14 19:52:20|93.44|92.14|93.59|92.29|93.6|92.3|93.44|92.14|7
1655236350000|2022-06-14 19:52:30|93.62|92.32|93.61|92.31|93.62|92.32|93.61|92.31|2
1655236370000|2022-06-14 19:52:50|93.6|92.3|93.64|92.34|93.64|92.34|93.6|92.3|4
1655236400000|2022-06-14 19:53:20|93.63|92.33|93.54|92.24|93.63|92.33|93.54|92.24|4
1655236410000|2022-06-14 19:53:30|93.53|92.23|93.52|92.22|93.53|92.23|93.52|92.22|2
1655236420000|2022-06-14 19:53:40|93.51|92.21|93.43|92.13|93.51|92.21|93.43|92.13|5
1655236430000|2022-06-14 19:53:50|93.44|92.14|93.44|92.14|93.44|92.14|93.44|92.14|1
1655236440000|2022-06-14 19:54:00|93.45|92.15|93.43|92.13|93.45|92.15|93.43|92.13|3
1655236450000|2022-06-14 19:54:10|93.44|92.14|93.44|92.14|93.44|92.14|93.44|92.14|1
1655236470000|2022-06-14 19:54:30|93.45|92.15|93.48|92.18|93.49|92.19|93.45|92.15|5
1655236480000|2022-06-14 19:54:40|93.51|92.21|93.46|92.16|93.51|92.21|93.45|92.15|6
1655236490000|2022-06-14 19:54:50|93.47|92.17|93.45|92.15|93.47|92.17|93.45|92.15|5
1655236500000|2022-06-14 19:55:00|93.46|92.16|93.44|92.14|93.48|92.18|93.44|92.14|6
1655236520000|2022-06-14 19:55:20|93.45|92.15|93.45|92.15|93.45|92.15|93.45|92.15|1
1655236530000|2022-06-14 19:55:30|93.44|92.14|93.44|92.14|93.44|92.14|93.44|92.14|1
1655236540000|2022-06-14 19:55:40|93.45|92.15|93.44|92.14|93.45|92.15|93.44|92.14|2
1655236610000|2022-06-14 19:56:50|93.48|92.18|93.5|92.2|93.5|92.2|93.47|92.17|6
1655236620000|2022-06-14 19:57:00|93.52|92.22|93.5|92.2|93.52|92.22|93.5|92.2|3
1655236630000|2022-06-14 19:57:10|93.49|92.19|93.58|92.28|93.61|92.31|93.49|92.19|9
1655236640000|2022-06-14 19:57:20|93.6|92.3|93.58|92.28|93.6|92.3|93.58|92.28|6
1655236650000|2022-06-14 19:57:30|93.6|92.3|93.57|92.27|93.6|92.3|93.57|92.27|6
1655236660000|2022-06-14 19:57:40|93.56|92.26|93.54|92.24|93.56|92.26|93.54|92.24|3
1655236670000|2022-06-14 19:57:50|93.53|92.23|93.53|92.23|93.53|92.23|93.53|92.23|1
1655236680000|2022-06-14 19:58:00|93.54|92.24|93.55|92.25|93.58|92.28|93.54|92.24|4
1655236690000|2022-06-14 19:58:10|93.56|92.26|93.58|92.28|93.58|92.28|93.56|92.26|2
1655236700000|2022-06-14 19:58:20|93.56|92.26|93.57|92.27|93.57|92.27|93.56|92.26|2
1655236720000|2022-06-14 19:58:40|93.56|92.26|93.55|92.25|93.56|92.26|93.55|92.25|6
1655236730000|2022-06-14 19:58:50|93.56|92.26|93.56|92.26|93.56|92.26|93.56|92.26|1
1655236740000|2022-06-14 19:59:00|93.55|92.25|93.55|92.25|93.55|92.25|93.55|92.25|1
1655236800000|2022-06-14 20:00:00|93.57|92.27|93.61|92.31|93.63|92.33|93.57|92.27|8
1655236810000|2022-06-14 20:00:10|93.6|92.3|93.54|92.24|93.6|92.3|93.54|92.24|4
1655236820000|2022-06-14 20:00:20|93.53|92.23|93.53|92.23|93.53|92.23|93.53|92.23|1
1655236830000|2022-06-14 20:00:30|93.5|92.2|93.45|92.15|93.5|92.2|93.45|92.15|3
1655236850000|2022-06-14 20:00:50|93.44|92.14|93.43|92.13|93.44|92.14|93.42|92.12|4
1655236860000|2022-06-14 20:01:00|93.44|92.14|93.43|92.13|93.44|92.14|93.43|92.13|2
1655236870000|2022-06-14 20:01:10|93.44|92.14|93.43|92.13|93.44|92.14|93.43|92.13|2
1655236910000|2022-06-14 20:01:50|93.44|92.14|93.45|92.15|93.45|92.15|93.44|92.14|2
1655236920000|2022-06-14 20:02:00|93.49|92.19|93.49|92.19|93.49|92.19|93.48|92.18|3
1655236930000|2022-06-14 20:02:10|93.47|92.17|93.49|92.19|93.49|92.19|93.46|92.16|3
1655236940000|2022-06-14 20:02:20|93.48|92.18|93.47|92.17|93.48|92.18|93.47|92.17|2
1655236950000|2022-06-14 20:02:30|93.49|92.19|93.48|92.18|93.49|92.19|93.48|92.18|2
1655236960000|2022-06-14 20:02:40|93.47|92.17|93.46|92.16|93.47|92.17|93.46|92.16|4
1655236970000|2022-06-14 20:02:50|93.48|92.18|93.48|92.18|93.48|92.18|93.48|92.18|1
1655236980000|2022-06-14 20:03:00|93.47|92.17|93.48|92.18|93.48|92.18|93.47|92.17|2
1655237010000|2022-06-14 20:03:30|93.47|92.17|93.47|92.17|93.47|92.17|93.47|92.17|1
1655237030000|2022-06-14 20:03:50|93.45|92.15|93.45|92.15|93.46|92.16|93.44|92.14|6
1655237040000|2022-06-14 20:04:00|93.44|92.14|93.49|92.19|93.49|92.19|93.44|92.14|4
1655237050000|2022-06-14 20:04:10|93.46|92.16|93.46|92.16|93.46|92.16|93.46|92.16|1
1655237060000|2022-06-14 20:04:20|93.45|92.15|93.45|92.15|93.47|92.17|93.45|92.15|4
1655237090000|2022-06-14 20:04:50|93.44|92.14|93.44|92.14|93.44|92.14|93.44|92.14|1
1655237100000|2022-06-14 20:05:00|93.45|92.15|93.47|92.17|93.49|92.19|93.45|92.15|3
1655237110000|2022-06-14 20:05:10|93.45|92.15|93.45|92.15|93.45|92.15|93.45|92.15|1
1655237120000|2022-06-14 20:05:20|93.47|92.17|93.45|92.15|93.47|92.17|93.45|92.15|3
1655237140000|2022-06-14 20:05:40|93.44|92.14|93.36|92.06|93.44|92.14|93.36|92.06|7
1655237150000|2022-06-14 20:05:50|93.35|92.05|93.39|92.09|93.4|92.1|93.35|92.05|4
1655237160000|2022-06-14 20:06:00|93.38|92.08|93.38|92.08|93.38|92.08|93.38|92.08|1
1655237170000|2022-06-14 20:06:10|93.39|92.09|93.44|92.14|93.44|92.14|93.39|92.09|2
1655237200000|2022-06-14 20:06:40|93.43|92.13|93.43|92.13|93.43|92.13|93.43|92.13|1
1655237240000|2022-06-14 20:07:20|93.44|92.14|93.48|92.18|93.48|92.18|93.44|92.14|6
1655237250000|2022-06-14 20:07:30|93.49|92.19|93.49|92.19|93.49|92.19|93.49|92.19|1
1655237270000|2022-06-14 20:07:50|93.48|92.18|93.45|92.15|93.48|92.18|93.45|92.15|2
1655237280000|2022-06-14 20:08:00|93.44|92.14|93.46|92.16|93.46|92.16|93.43|92.13|7
1655237290000|2022-06-14 20:08:10|93.45|92.15|93.45|92.15|93.45|92.15|93.45|92.15|1
1655237300000|2022-06-14 20:08:20|93.46|92.16|93.34|92.04|93.46|92.16|93.32|92.02|8
1655237310000|2022-06-14 20:08:30|93.33|92.03|93.33|92.03|93.33|92.03|93.33|92.03|1
1655237340000|2022-06-14 20:09:00|93.36|92.06|93.39|92.09|93.39|92.09|93.36|92.06|3
1655237360000|2022-06-14 20:09:20|93.35|92.05|93.35|92.05|93.35|92.05|93.34|92.04|3
1655237410000|2022-06-14 20:10:10|93.34|92.04|93.34|92.04|93.34|92.04|93.34|92.04|1
1655237420000|2022-06-14 20:10:20|93.35|92.05|93.35|92.05|93.35|92.05|93.35|92.05|1
1655237430000|2022-06-14 20:10:30|93.34|92.04|93.32|92.02|93.34|92.04|93.32|92.02|3
1655237440000|2022-06-14 20:10:40|93.37|92.07|93.32|92.02|93.37|92.07|93.32|92.02|6
1655237450000|2022-06-14 20:10:50|93.33|92.03|93.36|92.06|93.36|92.06|93.33|92.03|3
1655237460000|2022-06-14 20:11:00|93.37|92.07|93.39|92.09|93.39|92.09|93.37|92.07|5
1655237470000|2022-06-14 20:11:10|93.36|92.06|93.36|92.06|93.37|92.07|93.36|92.06|5
1655237480000|2022-06-14 20:11:20|93.35|92.05|93.36|92.06|93.36|92.06|93.35|92.05|2
1655237500000|2022-06-14 20:11:40|93.35|92.05|93.35|92.05|93.35|92.05|93.35|92.05|1
1655237540000|2022-06-14 20:12:20|93.34|92.04|93.34|92.04|93.34|92.04|93.34|92.04|1
1655237550000|2022-06-14 20:12:30|93.33|92.03|93.34|92.04|93.34|92.04|93.33|92.03|6
1655237570000|2022-06-14 20:12:50|93.33|92.03|93.33|92.03|93.33|92.03|93.33|92.03|1
1655237580000|2022-06-14 20:13:00|93.34|92.04|93.34|92.04|93.34|92.04|93.34|92.04|1
1655237590000|2022-06-14 20:13:10|93.38|92.08|93.39|92.09|93.39|92.09|93.38|92.08|2
1655237600000|2022-06-14 20:13:20|93.4|92.1|93.4|92.1|93.41|92.11|93.4|92.1|5
1655237620000|2022-06-14 20:13:40|93.39|92.09|93.39|92.09|93.39|92.09|93.39|92.09|1
1655237630000|2022-06-14 20:13:50|93.38|92.08|93.38|92.08|93.38|92.08|93.38|92.08|1
1655237640000|2022-06-14 20:14:00|93.37|92.07|93.33|92.03|93.37|92.07|93.33|92.03|4
1655237660000|2022-06-14 20:14:20|93.32|92.02|93.32|92.02|93.32|92.02|93.32|92.02|1
1655237680000|2022-06-14 20:14:40|93.26|91.96|93.26|91.96|93.26|91.96|93.25|91.95|3
1655237690000|2022-06-14 20:14:50|93.24|91.94|93.21|91.91|93.24|91.94|93.21|91.91|3
1655237700000|2022-06-14 20:15:00|93.2|91.9|93.21|91.91|93.21|91.91|93.18|91.88|3
1655237710000|2022-06-14 20:15:10|93.24|91.94|93.24|91.94|93.25|91.95|93.23|91.93|5
1655237720000|2022-06-14 20:15:20|93.23|91.93|93.24|91.94|93.26|91.96|93.23|91.93|3
1655237730000|2022-06-14 20:15:30|93.27|91.97|93.31|92.01|93.31|92.01|93.27|91.97|4
1655237740000|2022-06-14 20:15:40|93.34|92.04|93.34|92.04|93.34|92.04|93.33|92.03|3
1655237750000|2022-06-14 20:15:50|93.37|92.07|93.32|92.02|93.37|92.07|93.32|92.02|4
1655237760000|2022-06-14 20:16:00|93.33|92.03|93.34|92.04|93.34|92.04|93.33|92.03|2
1655237780000|2022-06-14 20:16:20|93.33|92.03|93.33|92.03|93.33|92.03|93.32|92.02|3
1655237800000|2022-06-14 20:16:40|93.34|92.04|93.34|92.04|93.34|92.04|93.34|92.04|1
1655237840000|2022-06-14 20:17:20|93.36|92.06|93.34|92.04|93.36|92.06|93.34|92.04|3
1655237850000|2022-06-14 20:17:30|93.33|92.03|93.26|91.96|93.33|92.03|93.26|91.96|4
1655237860000|2022-06-14 20:17:40|93.31|92.01|93.29|91.99|93.31|92.01|93.29|91.99|3
1655237880000|2022-06-14 20:18:00|93.3|92|93.3|92|93.3|92|93.3|92|1
1655237890000|2022-06-14 20:18:10|93.31|92.01|93.31|92.01|93.31|92.01|93.31|92.01|1
1655237900000|2022-06-14 20:18:20|93.34|92.04|93.4|92.1|93.4|92.1|93.34|92.04|6
1655237910000|2022-06-14 20:18:30|93.43|92.13|93.43|92.13|93.43|92.13|93.43|92.13|1
1655237980000|2022-06-14 20:19:40|93.38|92.08|93.36|92.06|93.38|92.08|93.35|92.05|4
1655238000000|2022-06-14 20:20:00|93.35|92.05|93.38|92.08|93.38|92.08|93.35|92.05|2
1655238010000|2022-06-14 20:20:10|93.37|92.07|93.35|92.05|93.37|92.07|93.35|92.05|5
1655238020000|2022-06-14 20:20:20|93.34|92.04|93.32|92.02|93.34|92.04|93.32|92.02|3
1655238030000|2022-06-14 20:20:30|93.31|92.01|93.31|92.01|93.31|92.01|93.31|92.01|1
1655238050000|2022-06-14 20:20:50|93.3|92|93.27|91.97|93.3|92|93.27|91.97|4
1655238060000|2022-06-14 20:21:00|93.26|91.96|93.2|91.9|93.26|91.96|93.2|91.9|7
1655238070000|2022-06-14 20:21:10|93.18|91.88|93.09|91.79|93.18|91.88|93.04|91.74|15
1655238080000|2022-06-14 20:21:20|93.08|91.78|93.03|91.73|93.08|91.78|93.01|91.71|8
1655238090000|2022-06-14 20:21:30|93.01|91.71|92.94|91.64|93.01|91.71|92.94|91.64|7
1655238100000|2022-06-14 20:21:40|92.93|91.63|92.76|91.46|92.93|91.63|92.75|91.45|11
1655238110000|2022-06-14 20:21:50|92.77|91.47|92.88|91.58|92.88|91.58|92.75|91.45|15
1655238120000|2022-06-14 20:22:00|92.87|91.57|92.88|91.58|92.89|91.59|92.86|91.56|10
1655238130000|2022-06-14 20:22:10|92.87|91.57|92.88|91.58|92.88|91.58|92.87|91.57|2
1655238140000|2022-06-14 20:22:20|92.89|91.59|92.8|91.5|92.89|91.59|92.8|91.5|10
1655238150000|2022-06-14 20:22:30|92.78|91.48|92.81|91.51|92.81|91.51|92.77|91.47|7
1655238160000|2022-06-14 20:22:40|92.82|91.52|92.83|91.53|92.83|91.53|92.82|91.52|2
1655238170000|2022-06-14 20:22:50|92.84|91.54|92.83|91.53|92.84|91.54|92.83|91.53|4
1655238180000|2022-06-14 20:23:00|92.82|91.52|92.82|91.52|92.82|91.52|92.81|91.51|3
1655238190000|2022-06-14 20:23:10|92.81|91.51|92.65|91.35|92.84|91.54|92.62|91.32|13
1655238200000|2022-06-14 20:23:20|92.64|91.34|92.78|91.48|92.78|91.48|92.64|91.34|10
1655238210000|2022-06-14 20:23:30|92.81|91.51|92.75|91.45|92.81|91.51|92.75|91.45|6
1655238220000|2022-06-14 20:23:40|92.74|91.44|92.73|91.43|92.75|91.45|92.72|91.42|6
1655238240000|2022-06-14 20:24:00|92.74|91.44|92.62|91.32|92.74|91.44|92.62|91.32|12
1655238250000|2022-06-14 20:24:10|92.61|91.31|92.61|91.31|92.61|91.31|92.61|91.31|1
1655238260000|2022-06-14 20:24:20|92.55|91.25|92.52|91.22|92.58|91.28|92.52|91.22|10
1655238270000|2022-06-14 20:24:30|92.51|91.21|92.39|91.09|92.51|91.21|92.39|91.09|8
1655238280000|2022-06-14 20:24:40|92.4|91.1|92.48|91.18|92.48|91.18|92.4|91.1|7
1655238300000|2022-06-14 20:25:00|92.47|91.17|92.47|91.17|92.47|91.17|92.41|91.11|10
1655238310000|2022-06-14 20:25:10|92.48|91.18|92.45|91.15|92.49|91.19|92.45|91.15|7
1655238320000|2022-06-14 20:25:20|92.44|91.14|92.41|91.11|92.44|91.14|92.41|91.11|4
1655238330000|2022-06-14 20:25:30|92.43|91.13|92.32|91.02|92.43|91.13|92.32|91.02|7
1655238340000|2022-06-14 20:25:40|92.33|91.03|92.31|91.01|92.37|91.07|92.31|91.01|11
1655238350000|2022-06-14 20:25:50|92.3|91|92.39|91.09|92.42|91.12|92.3|91|6
1655238360000|2022-06-14 20:26:00|92.38|91.08|92.38|91.08|92.38|91.08|92.35|91.05|6
1655238370000|2022-06-14 20:26:10|92.37|91.07|92.35|91.05|92.37|91.07|92.35|91.05|3
1655238390000|2022-06-14 20:26:30|92.34|91.04|92.42|91.12|92.42|91.12|92.34|91.04|12
1655238400000|2022-06-14 20:26:40|92.41|91.11|92.41|91.11|92.41|91.11|92.41|91.11|1
1655238410000|2022-06-14 20:26:50|92.4|91.1|92.4|91.1|92.4|91.1|92.4|91.1|1
1655238420000|2022-06-14 20:27:00|92.36|91.06|92.35|91.05|92.37|91.07|92.35|91.05|4
1655238430000|2022-06-14 20:27:10|92.37|91.07|92.39|91.09|92.4|91.1|92.37|91.07|3
1655238440000|2022-06-14 20:27:20|92.4|91.1|92.44|91.14|92.49|91.19|92.4|91.1|9
1655238450000|2022-06-14 20:27:30|92.45|91.15|92.44|91.14|92.47|91.17|92.44|91.14|5
1655238470000|2022-06-14 20:27:50|92.42|91.12|92.34|91.04|92.42|91.12|92.34|91.04|8
1655238480000|2022-06-14 20:28:00|92.35|91.05|92.36|91.06|92.37|91.07|92.35|91.05|3
1655238490000|2022-06-14 20:28:10|92.37|91.07|92.4|91.1|92.4|91.1|92.37|91.07|3
1655238500000|2022-06-14 20:28:20|92.39|91.09|92.38|91.08|92.4|91.1|92.38|91.08|3
1655238510000|2022-06-14 20:28:30|92.37|91.07|92.36|91.06|92.37|91.07|92.36|91.06|4
1655238520000|2022-06-14 20:28:40|92.35|91.05|92.35|91.05|92.35|91.05|92.35|91.05|1
1655238530000|2022-06-14 20:28:50|92.34|91.04|92.36|91.06|92.37|91.07|92.34|91.04|4
1655238540000|2022-06-14 20:29:00|92.35|91.05|92.36|91.06|92.37|91.07|92.35|91.05|8
1655238550000|2022-06-14 20:29:10|92.35|91.05|92.25|90.95|92.35|91.05|92.25|90.95|9
1655238560000|2022-06-14 20:29:20|92.28|90.98|92.31|91.01|92.31|91.01|92.25|90.95|6
1655238570000|2022-06-14 20:29:30|92.34|91.04|92.35|91.05|92.35|91.05|92.33|91.03|5
1655238580000|2022-06-14 20:29:40|92.34|91.04|92.34|91.04|92.34|91.04|92.33|91.03|3
1655238590000|2022-06-14 20:29:50|92.35|91.05|92.35|91.05|92.36|91.06|92.35|91.05|5
1655238600000|2022-06-14 20:30:00|92.4|91.1|92.43|91.13|92.44|91.14|92.35|91.05|16
1655238610000|2022-06-14 20:30:10|92.42|91.12|92.25|90.95|92.42|91.12|92.23|90.93|15
1655238620000|2022-06-14 20:30:20|92.27|90.97|92.24|90.94|92.28|90.98|92.24|90.94|7
1655238630000|2022-06-14 20:30:30|92.25|90.95|92.25|90.95|92.27|90.97|92.25|90.95|7
1655238640000|2022-06-14 20:30:40|92.26|90.96|92.24|90.94|92.26|90.96|92.24|90.94|3
1655238650000|2022-06-14 20:30:50|92.25|90.95|92.26|90.96|92.26|90.96|92.24|90.94|8
1655238660000|2022-06-14 20:31:00|92.27|90.97|92.3|91|92.31|91.01|92.27|90.97|7
1655238670000|2022-06-14 20:31:10|92.27|90.97|92.27|90.97|92.27|90.97|92.26|90.96|3
1655238680000|2022-06-14 20:31:20|92.31|91.01|92.31|91.01|92.31|91.01|92.31|91.01|1
1655238700000|2022-06-14 20:31:40|92.3|91|92.26|90.96|92.3|91|92.26|90.96|5
1655238720000|2022-06-14 20:32:00|92.28|90.98|92.25|90.95|92.28|90.98|92.25|90.95|5
1655238730000|2022-06-14 20:32:10|92.26|90.96|92.26|90.96|92.27|90.97|92.26|90.96|3
1655238740000|2022-06-14 20:32:20|92.28|90.98|92.26|90.96|92.28|90.98|92.26|90.96|2
1655238750000|2022-06-14 20:32:30|92.29|90.99|92.29|90.99|92.29|90.99|92.29|90.99|1
1655238760000|2022-06-14 20:32:40|92.31|91.01|92.3|91|92.31|91.01|92.3|91|4
1655238770000|2022-06-14 20:32:50|92.31|91.01|92.31|91.01|92.31|91.01|92.31|91.01|1
1655238780000|2022-06-14 20:33:00|92.3|91|92.3|91|92.3|91|92.3|91|1
1655238790000|2022-06-14 20:33:10|92.31|91.01|92.5|91.2|92.5|91.2|92.31|91.01|13
1655238800000|2022-06-14 20:33:20|92.49|91.19|92.5|91.2|92.51|91.21|92.49|91.19|3
1655238830000|2022-06-14 20:33:50|92.51|91.21|92.53|91.23|92.53|91.23|92.5|91.2|5
1655238840000|2022-06-14 20:34:00|92.57|91.27|92.9|91.6|92.91|91.61|92.57|91.27|22
1655238850000|2022-06-14 20:34:10|92.92|91.62|93.04|91.74|93.05|91.75|92.92|91.62|10
1655238860000|2022-06-14 20:34:20|93.05|91.75|92.93|91.63|93.07|91.77|92.92|91.62|14
1655238870000|2022-06-14 20:34:30|92.94|91.64|92.94|91.64|92.97|91.67|92.94|91.64|11
1655238880000|2022-06-14 20:34:40|92.93|91.63|92.92|91.62|92.93|91.63|92.87|91.57|11
1655238890000|2022-06-14 20:34:50|92.91|91.61|92.92|91.62|92.92|91.62|92.9|91.6|6
1655238900000|2022-06-14 20:35:00|92.91|91.61|92.81|91.51|92.91|91.61|92.81|91.51|7
1655238910000|2022-06-14 20:35:10|92.8|91.5|92.72|91.42|92.8|91.5|92.71|91.41|11
1655238920000|2022-06-14 20:35:20|92.71|91.41|92.52|91.22|92.71|91.41|92.52|91.22|10
1655238930000|2022-06-14 20:35:30|92.5|91.2|92.45|91.15|92.5|91.2|92.44|91.14|8
1655238940000|2022-06-14 20:35:40|92.42|91.12|92.44|91.14|92.44|91.14|92.41|91.11|5
1655238950000|2022-06-14 20:35:50|92.47|91.17|92.58|91.28|92.58|91.28|92.46|91.16|13
1655238960000|2022-06-14 20:36:00|92.59|91.29|92.63|91.33|92.63|91.33|92.59|91.29|4
1655238970000|2022-06-14 20:36:10|92.64|91.34|92.6|91.3|92.67|91.37|92.6|91.3|10
1655238980000|2022-06-14 20:36:20|92.59|91.29|92.51|91.21|92.59|91.29|92.5|91.2|8
1655238990000|2022-06-14 20:36:30|92.5|91.2|92.44|91.14|92.5|91.2|92.44|91.14|5
1655239000000|2022-06-14 20:36:40|92.43|91.13|92.48|91.18|92.48|91.18|92.42|91.12|6
1655239010000|2022-06-14 20:36:50|92.49|91.19|92.43|91.13|92.49|91.19|92.42|91.12|7
1655239020000|2022-06-14 20:37:00|92.44|91.14|92.44|91.14|92.44|91.14|92.44|91.14|1
1655239030000|2022-06-14 20:37:10|92.45|91.15|92.45|91.15|92.48|91.18|92.45|91.15|5
1655239040000|2022-06-14 20:37:20|92.44|91.14|92.44|91.14|92.44|91.14|92.42|91.12|5
1655239050000|2022-06-14 20:37:30|92.43|91.13|92.43|91.13|92.43|91.13|92.43|91.13|1
1655239060000|2022-06-14 20:37:40|92.42|91.12|92.42|91.12|92.42|91.12|92.42|91.12|1
1655239070000|2022-06-14 20:37:50|92.43|91.13|92.41|91.11|92.49|91.19|92.41|91.11|9
1655239080000|2022-06-14 20:38:00|92.42|91.12|92.4|91.1|92.42|91.12|92.4|91.1|3
1655239090000|2022-06-14 20:38:10|92.41|91.11|92.46|91.16|92.46|91.16|92.41|91.11|6
1655239100000|2022-06-14 20:38:20|92.47|91.17|92.43|91.13|92.47|91.17|92.43|91.13|5
1655239110000|2022-06-14 20:38:30|92.44|91.14|92.44|91.14|92.45|91.15|92.44|91.14|3
1655239120000|2022-06-14 20:38:40|92.45|91.15|92.45|91.15|92.45|91.15|92.45|91.15|1
1655239140000|2022-06-14 20:39:00|92.46|91.16|92.51|91.21|92.51|91.21|92.46|91.16|5
1655239150000|2022-06-14 20:39:10|92.52|91.22|92.51|91.21|92.52|91.22|92.5|91.2|4
1655239160000|2022-06-14 20:39:20|92.5|91.2|92.47|91.17|92.5|91.2|92.47|91.17|5
1655239170000|2022-06-14 20:39:30|92.49|91.19|92.5|91.2|92.5|91.2|92.49|91.19|2
1655239180000|2022-06-14 20:39:40|92.49|91.19|92.45|91.15|92.49|91.19|92.45|91.15|3
1655239190000|2022-06-14 20:39:50|92.46|91.16|92.5|91.2|92.5|91.2|92.46|91.16|3
1655239200000|2022-06-14 20:40:00|92.51|91.21|92.5|91.2|92.51|91.21|92.5|91.2|2
1655239210000|2022-06-14 20:40:10|92.49|91.19|92.46|91.16|92.49|91.19|92.46|91.16|6
1655239220000|2022-06-14 20:40:20|92.47|91.17|92.42|91.12|92.47|91.17|92.42|91.12|5
1655239240000|2022-06-14 20:40:40|92.41|91.11|92.41|91.11|92.41|91.11|92.41|91.11|1
1655239250000|2022-06-14 20:40:50|92.4|91.1|92.4|91.1|92.4|91.1|92.4|91.1|1
1655239260000|2022-06-14 20:41:00|92.41|91.11|92.41|91.11|92.41|91.11|92.41|91.11|1
1655239270000|2022-06-14 20:41:10|92.4|91.1|92.39|91.09|92.42|91.12|92.39|91.09|4
1655239280000|2022-06-14 20:41:20|92.41|91.11|92.42|91.12|92.43|91.13|92.39|91.09|5
1655239290000|2022-06-14 20:41:30|92.41|91.11|92.4|91.1|92.41|91.11|92.4|91.1|2
1655239320000|2022-06-14 20:42:00|92.42|91.12|92.43|91.13|92.44|91.14|92.42|91.12|3
1655239330000|2022-06-14 20:42:10|92.45|91.15|92.44|91.14|92.45|91.15|92.44|91.14|2
1655239340000|2022-06-14 20:42:20|92.45|91.15|92.45|91.15|92.45|91.15|92.45|91.15|1
1655239350000|2022-06-14 20:42:30|92.44|91.14|92.5|91.2|92.51|91.21|92.44|91.14|7
1655239360000|2022-06-14 20:42:40|92.48|91.18|92.48|91.18|92.48|91.18|92.48|91.18|1
1655239370000|2022-06-14 20:42:50|92.47|91.17|92.45|91.15|92.47|91.17|92.45|91.15|3
1655239380000|2022-06-14 20:43:00|92.46|91.16|92.45|91.15|92.49|91.19|92.45|91.15|10
1655239390000|2022-06-14 20:43:10|92.46|91.16|92.48|91.18|92.49|91.19|92.46|91.16|4
1655239400000|2022-06-14 20:43:20|92.47|91.17|92.45|91.15|92.47|91.17|92.45|91.15|3
1655239420000|2022-06-14 20:43:40|92.44|91.14|92.42|91.12|92.44|91.14|92.42|91.12|3
1655239430000|2022-06-14 20:43:50|92.43|91.13|92.44|91.14|92.44|91.14|92.42|91.12|3
1655239440000|2022-06-14 20:44:00|92.45|91.15|92.44|91.14|92.45|91.15|92.44|91.14|2
1655239450000|2022-06-14 20:44:10|92.43|91.13|92.42|91.12|92.43|91.13|92.42|91.12|2
1655239460000|2022-06-14 20:44:20|92.44|91.14|92.45|91.15|92.45|91.15|92.44|91.14|2
1655239470000|2022-06-14 20:44:30|92.44|91.14|92.44|91.14|92.44|91.14|92.44|91.14|1
1655239490000|2022-06-14 20:44:50|92.43|91.13|92.34|91.04|92.43|91.13|92.34|91.04|8
1655239500000|2022-06-14 20:45:00|92.35|91.05|92.41|91.11|92.41|91.11|92.35|91.05|6
1655239510000|2022-06-14 20:45:10|92.43|91.13|92.43|91.13|92.43|91.13|92.43|91.13|1
1655239520000|2022-06-14 20:45:20|92.45|91.15|92.44|91.14|92.46|91.16|92.43|91.13|5
1655239530000|2022-06-14 20:45:30|92.47|91.17|92.44|91.14|92.48|91.18|92.44|91.14|3
1655239550000|2022-06-14 20:45:50|92.43|91.13|92.36|91.06|92.43|91.13|92.36|91.06|5
1655239560000|2022-06-14 20:46:00|92.35|91.05|92.45|91.15|92.45|91.15|92.35|91.05|7
1655239580000|2022-06-14 20:46:20|92.46|91.16|92.51|91.21|92.52|91.22|92.46|91.16|8
1655239590000|2022-06-14 20:46:30|92.53|91.23|92.53|91.23|92.53|91.23|92.52|91.22|3
1655239600000|2022-06-14 20:46:40|92.54|91.24|92.39|91.09|92.54|91.24|92.39|91.09|7
1655239610000|2022-06-14 20:46:50|92.44|91.14|92.44|91.14|92.44|91.14|92.44|91.14|1
1655239620000|2022-06-14 20:47:00|92.43|91.13|92.43|91.13|92.43|91.13|92.41|91.11|5
1655239640000|2022-06-14 20:47:20|92.44|91.14|92.42|91.12|92.44|91.14|92.42|91.12|4
1655239650000|2022-06-14 20:47:30|92.43|91.13|92.44|91.14|92.44|91.14|92.43|91.13|2
1655239670000|2022-06-14 20:47:50|92.43|91.13|92.43|91.13|92.43|91.13|92.43|91.13|1
1655239680000|2022-06-14 20:48:00|92.44|91.14|92.42|91.12|92.44|91.14|92.42|91.12|3
1655239700000|2022-06-14 20:48:20|92.41|91.11|92.35|91.05|92.41|91.11|92.35|91.05|7
1655239710000|2022-06-14 20:48:30|92.33|91.03|92.33|91.03|92.33|91.03|92.33|91.03|1
1655239720000|2022-06-14 20:48:40|92.32|91.02|92.33|91.03|92.34|91.04|92.32|91.02|4
1655239740000|2022-06-14 20:49:00|92.34|91.04|92.34|91.04|92.35|91.05|92.34|91.04|3
1655239750000|2022-06-14 20:49:10|92.35|91.05|92.4|91.1|92.4|91.1|92.35|91.05|7
1655239760000|2022-06-14 20:49:20|92.41|91.11|92.36|91.06|92.41|91.11|92.35|91.05|6
1655239770000|2022-06-14 20:49:30|92.35|91.05|92.39|91.09|92.4|91.1|92.35|91.05|6
1655239800000|2022-06-14 20:50:00|92.4|91.1|92.42|91.12|92.43|91.13|92.39|91.09|4
1655239810000|2022-06-14 20:50:10|92.46|91.16|92.63|91.33|92.63|91.33|92.46|91.16|11
1655239820000|2022-06-14 20:50:20|92.64|91.34|92.95|91.65|92.95|91.65|92.64|91.34|15
1655239830000|2022-06-14 20:50:30|92.97|91.67|92.86|91.56|92.97|91.67|92.83|91.53|15
1655239840000|2022-06-14 20:50:40|92.85|91.55|92.84|91.54|92.87|91.57|92.82|91.52|13
1655239850000|2022-06-14 20:50:50|92.83|91.53|92.91|91.61|92.91|91.61|92.83|91.53|10
1655239860000|2022-06-14 20:51:00|92.93|91.63|92.83|91.53|92.93|91.63|92.81|91.51|10
1655239870000|2022-06-14 20:51:10|92.84|91.54|92.87|91.57|92.89|91.59|92.84|91.54|10
1655239880000|2022-06-14 20:51:20|92.86|91.56|92.86|91.56|92.87|91.57|92.86|91.56|3
1655239890000|2022-06-14 20:51:30|92.85|91.55|92.84|91.54|92.85|91.55|92.83|91.53|4
1655239900000|2022-06-14 20:51:40|92.83|91.53|92.84|91.54|92.84|91.54|92.82|91.52|4
1655239910000|2022-06-14 20:51:50|92.83|91.53|92.74|91.44|92.83|91.53|92.74|91.44|9
1655239920000|2022-06-14 20:52:00|92.73|91.43|92.74|91.44|92.74|91.44|92.72|91.42|4
1655239930000|2022-06-14 20:52:10|92.75|91.45|92.77|91.47|92.81|91.51|92.75|91.45|12
1655239940000|2022-06-14 20:52:20|92.78|91.48|92.77|91.47|92.82|91.52|92.77|91.47|7
1655239950000|2022-06-14 20:52:30|92.78|91.48|92.83|91.53|92.83|91.53|92.78|91.48|8
1655239960000|2022-06-14 20:52:40|92.82|91.52|92.82|91.52|92.83|91.53|92.82|91.52|3
1655239970000|2022-06-14 20:52:50|92.81|91.51|92.82|91.52|92.83|91.53|92.81|91.51|6
1655239980000|2022-06-14 20:53:00|92.83|91.53|92.83|91.53|92.83|91.53|92.83|91.53|1
1655239990000|2022-06-14 20:53:10|92.82|91.52|92.9|91.6|92.9|91.6|92.82|91.52|8
1655240000000|2022-06-14 20:53:20|92.89|91.59|92.87|91.57|92.89|91.59|92.86|91.56|8
1655240010000|2022-06-14 20:53:30|92.86|91.56|92.85|91.55|92.87|91.57|92.85|91.55|7
1655240020000|2022-06-14 20:53:40|92.86|91.56|92.91|91.61|92.91|91.61|92.85|91.55|5
1655240040000|2022-06-14 20:54:00|92.92|91.62|92.92|91.62|92.93|91.63|92.92|91.62|3
1655240050000|2022-06-14 20:54:10|92.93|91.63|92.75|91.45|92.93|91.63|92.75|91.45|14
1655240060000|2022-06-14 20:54:20|92.76|91.46|92.73|91.43|92.77|91.47|92.72|91.42|15
1655240070000|2022-06-14 20:54:30|92.65|91.35|92.65|91.35|92.65|91.35|92.63|91.33|5
1655240080000|2022-06-14 20:54:40|92.66|91.36|92.74|91.44|92.75|91.45|92.66|91.36|6
1655240090000|2022-06-14 20:54:50|92.75|91.45|92.76|91.46|92.76|91.46|92.75|91.45|2
1655240100000|2022-06-14 20:55:00|92.78|91.48|92.8|91.5|92.8|91.5|92.78|91.48|3
1655240110000|2022-06-14 20:55:10|92.81|91.51|92.76|91.46|92.81|91.51|92.76|91.46|9
1655240120000|2022-06-14 20:55:20|92.77|91.47|92.78|91.48|92.78|91.48|92.77|91.47|2
1655240130000|2022-06-14 20:55:30|92.77|91.47|92.77|91.47|92.77|91.47|92.76|91.46|5
1655240150000|2022-06-14 20:55:50|92.79|91.49|92.75|91.45|92.79|91.49|92.75|91.45|6
1655240160000|2022-06-14 20:56:00|92.76|91.46|92.77|91.47|92.77|91.47|92.75|91.45|3
1655240170000|2022-06-14 20:56:10|92.75|91.45|92.75|91.45|92.76|91.46|92.75|91.45|5
1655240180000|2022-06-14 20:56:20|92.74|91.44|92.76|91.46|92.77|91.47|92.74|91.44|4
1655240190000|2022-06-14 20:56:30|92.74|91.44|92.74|91.44|92.77|91.47|92.74|91.44|4
1655240200000|2022-06-14 20:56:40|92.77|91.47|92.73|91.43|92.77|91.47|92.73|91.43|6
1655240220000|2022-06-14 20:57:00|92.74|91.44|92.72|91.42|92.75|91.45|92.72|91.42|4
1655240230000|2022-06-14 20:57:10|92.73|91.43|92.74|91.44|92.75|91.45|92.73|91.43|3
1655240240000|2022-06-14 20:57:20|92.76|91.46|92.74|91.44|92.77|91.47|92.74|91.44|3
1655240250000|2022-06-14 20:57:30|92.76|91.46|92.74|91.44|92.76|91.46|92.74|91.44|2
1655240260000|2022-06-14 20:57:40|92.76|91.46|92.76|91.46|92.81|91.51|92.76|91.46|4
1655240270000|2022-06-14 20:57:50|92.81|91.51|92.76|91.46|92.81|91.51|92.76|91.46|2
1655240280000|2022-06-14 20:58:00|92.81|91.51|92.85|91.55|92.88|91.58|92.76|91.46|11
1655240290000|2022-06-14 20:58:10|92.88|91.58|92.9|91.6|92.9|91.6|92.87|91.57|4
1655240300000|2022-06-14 20:58:20|92.95|91.65|92.95|91.65|92.95|91.65|92.95|91.65|1
1655240310000|2022-06-14 20:58:30|92.94|91.64|92.91|91.61|92.94|91.64|92.88|91.58|6
1655240320000|2022-06-14 20:58:40|92.88|91.58|92.93|91.63|92.94|91.64|92.88|91.58|4
1655240340000|2022-06-14 20:59:00|92.92|91.62|92.86|91.56|92.92|91.62|92.86|91.56|5
1655240350000|2022-06-14 20:59:10|92.87|91.57|92.87|91.57|92.87|91.57|92.87|91.57|1
1655240360000|2022-06-14 20:59:20|92.86|91.56|92.84|91.54|92.87|91.57|92.84|91.54|12
1655240390000|2022-06-14 20:59:50|92.86|91.56|92.86|91.56|92.86|91.56|92.85|91.55|3
1655240400000|2022-06-14 21:00:00|92.85|91.55|92.86|91.56|92.86|91.56|92.85|91.55|2
1655240410000|2022-06-14 21:00:10|92.85|91.55|92.85|91.55|92.87|91.57|92.85|91.55|4
1655240420000|2022-06-14 21:00:20|92.86|91.56|93|91.7|93|91.7|92.85|91.55|10
1655240430000|2022-06-14 21:00:30|93.01|91.71|93.09|91.79|93.09|91.79|93.01|91.71|10
1655240440000|2022-06-14 21:00:40|93.1|91.8|93.11|91.81|93.13|91.83|93.1|91.8|8
1655240450000|2022-06-14 21:00:50|93.13|91.83|93.12|91.82|93.13|91.83|93.11|91.81|4
1655240460000|2022-06-14 21:01:00|93.15|91.85|93.15|91.85|93.15|91.85|93.15|91.85|1
1655240470000|2022-06-14 21:01:10|93.17|91.87|93.14|91.84|93.17|91.87|93.14|91.84|4
1655240480000|2022-06-14 21:01:20|93.13|91.83|93.12|91.82|93.13|91.83|93.12|91.82|2
1655240490000|2022-06-14 21:01:30|93.11|91.81|93.12|91.82|93.13|91.83|93.11|91.81|4
1655240500000|2022-06-14 21:01:40|93.13|91.83|93.13|91.83|93.13|91.83|93.11|91.81|4
1655240510000|2022-06-14 21:01:50|93.12|91.82|93.07|91.77|93.13|91.83|93.07|91.77|7
1655240520000|2022-06-14 21:02:00|93.06|91.76|93.05|91.75|93.06|91.76|93.05|91.75|2
1655240530000|2022-06-14 21:02:10|93.06|91.76|93.06|91.76|93.06|91.76|93.05|91.75|3
1655240540000|2022-06-14 21:02:20|93.05|91.75|93.09|91.79|93.09|91.79|93.05|91.75|5
1655240550000|2022-06-14 21:02:30|93.1|91.8|93.13|91.83|93.13|91.83|93.1|91.8|2
1655240560000|2022-06-14 21:02:40|93.1|91.8|93.11|91.81|93.13|91.83|93.1|91.8|4
1655240570000|2022-06-14 21:02:50|93.1|91.8|93.11|91.81|93.11|91.81|93.09|91.79|3
1655240580000|2022-06-14 21:03:00|93.09|91.79|93.11|91.81|93.12|91.82|93.09|91.79|5
1655240590000|2022-06-14 21:03:10|93.1|91.8|93.11|91.81|93.12|91.82|93.1|91.8|5
1655240600000|2022-06-14 21:03:20|93.09|91.79|93.15|91.85|93.17|91.87|93.09|91.79|6
1655240610000|2022-06-14 21:03:30|93.13|91.83|93.13|91.83|93.15|91.85|93.13|91.83|3
1655240620000|2022-06-14 21:03:40|93.12|91.82|93.11|91.81|93.12|91.82|93.11|91.81|2
1655240640000|2022-06-14 21:04:00|93.1|91.8|93.1|91.8|93.1|91.8|93.1|91.8|1
1655240670000|2022-06-14 21:04:30|93.11|91.81|93.13|91.83|93.15|91.85|93.11|91.81|4
1655240690000|2022-06-14 21:04:50|93.14|91.84|93.12|91.82|93.14|91.84|93.12|91.82|5
1655240700000|2022-06-14 21:05:00|93.11|91.81|93.12|91.82|93.12|91.82|93.11|91.81|2
1655240710000|2022-06-14 21:05:10|93.11|91.81|93.13|91.83|93.13|91.83|93.11|91.81|3
1655240720000|2022-06-14 21:05:20|93.1|91.8|93.1|91.8|93.1|91.8|93.1|91.8|1
1655240740000|2022-06-14 21:05:40|93.09|91.79|93.09|91.79|93.09|91.79|93.09|91.79|1
1655240750000|2022-06-14 21:05:50|93.13|91.83|93.13|91.83|93.13|91.83|93.12|91.82|3
1655240760000|2022-06-14 21:06:00|93.15|91.85|93.15|91.85|93.15|91.85|93.15|91.85|1
1655240770000|2022-06-14 21:06:10|93.14|91.84|93.14|91.84|93.14|91.84|93.14|91.84|1
1655240780000|2022-06-14 21:06:20|93.13|91.83|92.93|91.63|93.13|91.83|92.93|91.63|17
1655240790000|2022-06-14 21:06:30|92.89|91.59|92.84|91.54|92.89|91.59|92.84|91.54|6
1655240800000|2022-06-14 21:06:40|92.83|91.53|92.82|91.52|92.84|91.54|92.82|91.52|4
1655240810000|2022-06-14 21:06:50|92.83|91.53|92.84|91.54|92.84|91.54|92.83|91.53|2
1655240830000|2022-06-14 21:07:10|92.83|91.53|92.84|91.54|92.84|91.54|92.83|91.53|2
1655240840000|2022-06-14 21:07:20|92.83|91.53|92.83|91.53|92.83|91.53|92.83|91.53|1
1655240850000|2022-06-14 21:07:30|92.82|91.52|92.83|91.53|92.83|91.53|92.82|91.52|4
1655240860000|2022-06-14 21:07:40|92.81|91.51|92.8|91.5|92.81|91.51|92.8|91.5|2
1655240870000|2022-06-14 21:07:50|92.79|91.49|92.83|91.53|92.83|91.53|92.79|91.49|5
1655240880000|2022-06-14 21:08:00|92.82|91.52|92.83|91.53|92.85|91.55|92.82|91.52|8
1655240890000|2022-06-14 21:08:10|92.84|91.54|92.84|91.54|92.84|91.54|92.84|91.54|1
1655240900000|2022-06-14 21:08:20|92.85|91.55|92.86|91.56|92.86|91.56|92.85|91.55|2
1655240910000|2022-06-14 21:08:30|92.85|91.55|92.85|91.55|92.85|91.55|92.84|91.54|3
1655240920000|2022-06-14 21:08:40|92.84|91.54|92.8|91.5|92.84|91.54|92.8|91.5|5
1655240930000|2022-06-14 21:08:50|92.77|91.47|92.74|91.44|92.77|91.47|92.74|91.44|6
1655240940000|2022-06-14 21:09:00|92.73|91.43|92.73|91.43|92.73|91.43|92.73|91.43|1
1655240950000|2022-06-14 21:09:10|92.74|91.44|92.74|91.44|92.74|91.44|92.73|91.43|3
1655240960000|2022-06-14 21:09:20|92.75|91.45|92.74|91.44|92.75|91.45|92.74|91.44|4
1655240980000|2022-06-14 21:09:40|92.73|91.43|92.73|91.43|92.73|91.43|92.73|91.43|1
1655240990000|2022-06-14 21:09:50|92.74|91.44|92.74|91.44|92.74|91.44|92.74|91.44|1
1655241000000|2022-06-14 21:10:00|92.76|91.46|92.74|91.44|92.76|91.46|92.74|91.44|4
1655241010000|2022-06-14 21:10:10|92.73|91.43|92.75|91.45|92.75|91.45|92.73|91.43|5
1655241020000|2022-06-14 21:10:20|92.74|91.44|92.74|91.44|92.75|91.45|92.74|91.44|5
1655241030000|2022-06-14 21:10:30|92.75|91.45|92.74|91.44|92.75|91.45|92.74|91.44|2
1655241040000|2022-06-14 21:10:40|92.75|91.45|92.75|91.45|92.75|91.45|92.75|91.45|1
1655241050000|2022-06-14 21:10:50|92.74|91.44|92.74|91.44|92.78|91.48|92.74|91.44|4
1655241060000|2022-06-14 21:11:00|92.75|91.45|92.74|91.44|92.75|91.45|92.74|91.44|2
1655241080000|2022-06-14 21:11:20|92.71|91.41|92.72|91.42|92.74|91.44|92.71|91.41|4
1655241090000|2022-06-14 21:11:30|92.69|91.39|92.72|91.42|92.72|91.42|92.69|91.39|2
1655241110000|2022-06-14 21:11:50|92.73|91.43|92.73|91.43|92.73|91.43|92.73|91.43|1
1655241120000|2022-06-14 21:12:00|92.77|91.47|92.75|91.45|92.77|91.47|92.75|91.45|2
1655241170000|2022-06-14 21:12:50|92.73|91.43|92.75|91.45|92.75|91.45|92.73|91.43|2
1655241180000|2022-06-14 21:13:00|92.73|91.43|92.73|91.43|92.73|91.43|92.73|91.43|1
1655241220000|2022-06-14 21:13:40|92.77|91.47|92.83|91.53|92.83|91.53|92.73|91.43|5
1655241230000|2022-06-14 21:13:50|92.86|91.56|92.93|91.63|92.93|91.63|92.85|91.55|6
1655241240000|2022-06-14 21:14:00|92.94|91.64|92.94|91.64|92.99|91.69|92.94|91.64|7
1655241250000|2022-06-14 21:14:10|92.95|91.65|92.88|91.58|92.95|91.65|92.87|91.57|8
1655241260000|2022-06-14 21:14:20|92.87|91.57|92.89|91.59|92.9|91.6|92.87|91.57|5
1655241270000|2022-06-14 21:14:30|92.87|91.57|92.86|91.56|92.87|91.57|92.86|91.56|2
1655241280000|2022-06-14 21:14:40|92.85|91.55|92.83|91.53|92.85|91.55|92.83|91.53|4
1655241290000|2022-06-14 21:14:50|92.84|91.54|92.83|91.53|92.84|91.54|92.83|91.53|2
1655241300000|2022-06-14 21:15:00|92.84|91.54|92.83|91.53|92.84|91.54|92.83|91.53|2
1655241320000|2022-06-14 21:15:20|92.84|91.54|92.86|91.56|92.86|91.56|92.84|91.54|2
1655241340000|2022-06-14 21:15:40|92.83|91.53|92.83|91.53|92.83|91.53|92.83|91.53|1
1655241350000|2022-06-14 21:15:50|92.87|91.57|92.83|91.53|92.87|91.57|92.83|91.53|4
1655241360000|2022-06-14 21:16:00|92.84|91.54|92.84|91.54|92.84|91.54|92.84|91.54|1
1655241400000|2022-06-14 21:16:40|92.83|91.53|92.84|91.54|92.84|91.54|92.83|91.53|2
1655241410000|2022-06-14 21:16:50|92.83|91.53|92.83|91.53|92.83|91.53|92.83|91.53|1
1655241420000|2022-06-14 21:17:00|92.84|91.54|92.84|91.54|92.84|91.54|92.84|91.54|1
1655241430000|2022-06-14 21:17:10|92.82|91.52|92.76|91.46|92.82|91.52|92.76|91.46|10
1655241450000|2022-06-14 21:17:30|92.74|91.44|92.74|91.44|92.74|91.44|92.74|91.44|1
1655241480000|2022-06-14 21:18:00|92.78|91.48|92.76|91.46|92.78|91.48|92.76|91.46|4
1655241490000|2022-06-14 21:18:10|92.74|91.44|92.73|91.43|92.76|91.46|92.73|91.43|4
1655241500000|2022-06-14 21:18:20|92.74|91.44|92.75|91.45|92.75|91.45|92.73|91.43|3
1655241510000|2022-06-14 21:18:30|92.78|91.48|92.75|91.45|92.78|91.48|92.73|91.43|4
1655241520000|2022-06-14 21:18:40|92.73|91.43|92.72|91.42|92.76|91.46|92.72|91.42|4
1655241530000|2022-06-14 21:18:50|92.73|91.43|92.73|91.43|92.73|91.43|92.73|91.43|1
1655241540000|2022-06-14 21:19:00|92.72|91.42|92.73|91.43|92.75|91.45|92.72|91.42|4
1655241560000|2022-06-14 21:19:20|92.74|91.44|92.73|91.43|92.76|91.46|92.73|91.43|3
1655241570000|2022-06-14 21:19:30|92.74|91.44|92.67|91.37|92.74|91.44|92.66|91.36|10
1655241580000|2022-06-14 21:19:40|92.66|91.36|92.63|91.33|92.67|91.37|92.63|91.33|5
1655241590000|2022-06-14 21:19:50|92.64|91.34|92.64|91.34|92.64|91.34|92.64|91.34|1
1655241600000|2022-06-14 21:20:00|92.65|91.35|92.66|91.36|92.66|91.36|92.64|91.34|4
1655241610000|2022-06-14 21:20:10|92.67|91.37|92.44|91.14|92.67|91.37|92.44|91.14|12
1655241620000|2022-06-14 21:20:20|92.43|91.13|92.34|91.04|92.44|91.14|92.33|91.03|13
1655241640000|2022-06-14 21:20:40|92.33|91.03|92.33|91.03|92.33|91.03|92.33|91.03|1
1655241650000|2022-06-14 21:20:50|92.34|91.04|92.32|91.02|92.34|91.04|92.28|90.98|6
1655241660000|2022-06-14 21:21:00|92.34|91.04|92.25|90.95|92.34|91.04|92.25|90.95|5
1655241670000|2022-06-14 21:21:10|92.29|90.99|92.23|90.93|92.29|90.99|92.23|90.93|10
1655241680000|2022-06-14 21:21:20|92.22|90.92|92.22|90.92|92.22|90.92|92.22|90.92|1
1655241690000|2022-06-14 21:21:30|92.21|90.91|92.22|90.92|92.22|90.92|92.21|90.91|4
1655241720000|2022-06-14 21:22:00|92.21|90.91|92.22|90.92|92.22|90.92|92.21|90.91|2
1655241730000|2022-06-14 21:22:10|92.23|90.93|92.22|90.92|92.27|90.97|92.22|90.92|12
1655241740000|2022-06-14 21:22:20|92.2|90.9|92.15|90.85|92.21|90.91|92.14|90.84|12
1655241750000|2022-06-14 21:22:30|92.16|90.86|92.14|90.84|92.16|90.86|92.14|90.84|9
1655241760000|2022-06-14 21:22:40|92.16|90.86|92.15|90.85|92.16|90.86|92.15|90.85|2
1655241770000|2022-06-14 21:22:50|92.14|90.84|92.14|90.84|92.14|90.84|92.14|90.84|1
1655241780000|2022-06-14 21:23:00|92.13|90.83|92.07|90.77|92.13|90.83|92.07|90.77|7
1655241790000|2022-06-14 21:23:10|92.08|90.78|92|90.7|92.08|90.78|91.97|90.67|14
1655241800000|2022-06-14 21:23:20|91.99|90.69|91.94|90.64|91.99|90.69|91.94|90.64|5
1655241810000|2022-06-14 21:23:30|91.95|90.65|91.94|90.64|91.95|90.65|91.93|90.63|4
1655241820000|2022-06-14 21:23:40|91.93|90.63|91.86|90.56|91.93|90.63|91.86|90.56|11
1655241830000|2022-06-14 21:23:50|91.89|90.59|91.86|90.56|91.89|90.59|91.85|90.55|7
1655241840000|2022-06-14 21:24:00|91.85|90.55|91.84|90.54|91.85|90.55|91.83|90.53|4
1655241850000|2022-06-14 21:24:10|91.83|90.53|91.77|90.47|91.84|90.54|91.77|90.47|5
1655241860000|2022-06-14 21:24:20|91.76|90.46|91.82|90.52|91.84|90.54|91.76|90.46|9
1655241870000|2022-06-14 21:24:30|91.84|90.54|91.83|90.53|91.84|90.54|91.83|90.53|2
1655241880000|2022-06-14 21:24:40|91.82|90.52|91.84|90.54|91.84|90.54|91.82|90.52|5
1655241890000|2022-06-14 21:24:50|91.83|90.53|91.83|90.53|91.83|90.53|91.82|90.52|5
1655241900000|2022-06-14 21:25:00|91.82|90.52|91.83|90.53|91.83|90.53|91.82|90.52|2
1655241910000|2022-06-14 21:25:10|91.82|90.52|91.83|90.53|91.83|90.53|91.82|90.52|4
1655241920000|2022-06-14 21:25:20|91.82|90.52|91.83|90.53|91.83|90.53|91.82|90.52|2
1655241930000|2022-06-14 21:25:30|91.84|90.54|91.9|90.6|91.91|90.61|91.83|90.53|7
1655241940000|2022-06-14 21:25:40|91.91|90.61|91.99|90.69|91.99|90.69|91.91|90.61|7
1655241950000|2022-06-14 21:25:50|92|90.7|92.02|90.72|92.02|90.72|92|90.7|3
1655241960000|2022-06-14 21:26:00|92.01|90.71|92.02|90.72|92.02|90.72|92.01|90.71|2
1655241970000|2022-06-14 21:26:10|92.01|90.71|91.96|90.66|92.01|90.71|91.96|90.66|4
1655241980000|2022-06-14 21:26:20|91.98|90.68|91.99|90.69|91.99|90.69|91.98|90.68|2
1655241990000|2022-06-14 21:26:30|92|90.7|92.01|90.71|92.01|90.71|91.99|90.69|5
1655242000000|2022-06-14 21:26:40|92|90.7|92.01|90.71|92.02|90.72|92|90.7|4
1655242010000|2022-06-14 21:26:50|92|90.7|92.01|90.71|92.01|90.71|92|90.7|2
1655242020000|2022-06-14 21:27:00|92|90.7|92.02|90.72|92.02|90.72|92|90.7|3
1655242030000|2022-06-14 21:27:10|92.01|90.71|92.01|90.71|92.01|90.71|92.01|90.71|1
1655242040000|2022-06-14 21:27:20|92.02|90.72|92.02|90.72|92.02|90.72|92.01|90.71|3
1655242060000|2022-06-14 21:27:40|92.01|90.71|92.01|90.71|92.01|90.71|92.01|90.71|1
1655242070000|2022-06-14 21:27:50|92|90.7|91.95|90.65|92|90.7|91.95|90.65|3
1655242080000|2022-06-14 21:28:00|91.96|90.66|91.94|90.64|91.96|90.66|91.94|90.64|3
1655242090000|2022-06-14 21:28:10|91.93|90.63|91.96|90.66|91.96|90.66|91.93|90.63|3
1655242100000|2022-06-14 21:28:20|91.95|90.65|91.96|90.66|91.96|90.66|91.95|90.65|2
1655242110000|2022-06-14 21:28:30|91.95|90.65|91.88|90.58|91.95|90.65|91.86|90.56|9
1655242120000|2022-06-14 21:28:40|91.89|90.59|91.87|90.57|91.89|90.59|91.86|90.56|6
1655242130000|2022-06-14 21:28:50|91.86|90.56|91.87|90.57|91.87|90.57|91.86|90.56|2
1655242140000|2022-06-14 21:29:00|91.85|90.55|91.87|90.57|91.9|90.6|91.85|90.55|4
1655242160000|2022-06-14 21:29:20|91.86|90.56|91.86|90.56|91.89|90.59|91.86|90.56|3
1655242170000|2022-06-14 21:29:30|91.87|90.57|91.86|90.56|91.87|90.57|91.86|90.56|6
1655242180000|2022-06-14 21:29:40|91.87|90.57|91.87|90.57|91.9|90.6|91.87|90.57|3
1655242200000|2022-06-14 21:30:00|91.86|90.56|91.85|90.55|91.89|90.59|91.85|90.55|9
1655242220000|2022-06-14 21:30:20|91.9|90.6|91.85|90.55|91.9|90.6|91.85|90.55|4
1655242230000|2022-06-14 21:30:30|91.86|90.56|91.85|90.55|91.86|90.56|91.85|90.55|2
1655242240000|2022-06-14 21:30:40|91.86|90.56|92|90.7|92.01|90.71|91.85|90.55|7
1655242260000|2022-06-14 21:31:00|92.04|90.74|92.05|90.75|92.05|90.75|92.04|90.74|2
1655242270000|2022-06-14 21:31:10|92.06|90.76|92.05|90.75|92.06|90.76|92.04|90.74|4
1655242280000|2022-06-14 21:31:20|92.04|90.74|92.04|90.74|92.04|90.74|92.04|90.74|1
1655242290000|2022-06-14 21:31:30|92.05|90.75|92.05|90.75|92.05|90.75|92.05|90.75|1
1655242320000|2022-06-14 21:32:00|92.06|90.76|92.07|90.77|92.07|90.77|92.06|90.76|2
1655242330000|2022-06-14 21:32:10|92.05|90.75|92.12|90.82|92.12|90.82|92.05|90.75|6
1655242340000|2022-06-14 21:32:20|92.13|90.83|92.15|90.85|92.15|90.85|92.13|90.83|2
1655242350000|2022-06-14 21:32:30|92.14|90.84|92.15|90.85|92.15|90.85|92.14|90.84|2
1655242360000|2022-06-14 21:32:40|92.19|90.89|92.2|90.9|92.2|90.9|92.19|90.89|2
1655242370000|2022-06-14 21:32:50|92.21|90.91|92.2|90.9|92.21|90.91|92.2|90.9|2
1655242380000|2022-06-14 21:33:00|92.24|90.94|92.24|90.94|92.24|90.94|92.24|90.94|1
1655242390000|2022-06-14 21:33:10|92.23|90.93|92.22|90.92|92.23|90.93|92.22|90.92|2
1655242400000|2022-06-14 21:33:20|92.23|90.93|92.18|90.88|92.23|90.93|92.18|90.88|8
1655242410000|2022-06-14 21:33:30|92.16|90.86|92.15|90.85|92.16|90.86|92.14|90.84|4
1655242420000|2022-06-14 21:33:40|92.14|90.84|92.15|90.85|92.15|90.85|92.14|90.84|2
1655242440000|2022-06-14 21:34:00|92.14|90.84|92.06|90.76|92.14|90.84|92.06|90.76|10
1655242450000|2022-06-14 21:34:10|92.05|90.75|92.04|90.74|92.05|90.75|92.04|90.74|2
1655242470000|2022-06-14 21:34:30|92.05|90.75|92.04|90.74|92.05|90.75|92.04|90.74|2
1655242490000|2022-06-14 21:34:50|92.03|90.73|92.03|90.73|92.04|90.74|92.03|90.73|3
1655242510000|2022-06-14 21:35:10|92.02|90.72|91.94|90.64|92.02|90.72|91.94|90.64|7
1655242520000|2022-06-14 21:35:20|91.93|90.63|91.93|90.63|91.94|90.64|91.93|90.63|5
1655242530000|2022-06-14 21:35:30|91.94|90.64|91.93|90.63|91.94|90.64|91.93|90.63|2
1655242550000|2022-06-14 21:35:50|91.92|90.62|91.93|90.63|91.93|90.63|91.92|90.62|2
1655242560000|2022-06-14 21:36:00|91.92|90.62|91.93|90.63|91.93|90.63|91.92|90.62|2
1655242580000|2022-06-14 21:36:20|91.92|90.62|91.92|90.62|91.92|90.62|91.92|90.62|1
1655242610000|2022-06-14 21:36:50|91.93|90.63|91.93|90.63|91.93|90.63|91.93|90.63|1
1655242620000|2022-06-14 21:37:00|91.92|90.62|91.92|90.62|91.93|90.63|91.92|90.62|3
1655242630000|2022-06-14 21:37:10|91.93|90.63|92.03|90.73|92.03|90.73|91.93|90.63|5
1655242730000|2022-06-14 21:38:50|92.04|90.74|92.04|90.74|92.04|90.74|92.04|90.74|1
1655242740000|2022-06-14 21:39:00|92.03|90.73|92.03|90.73|92.03|90.73|92.03|90.73|1
1655242760000|2022-06-14 21:39:20|92.05|90.75|92.03|90.73|92.05|90.75|92.03|90.73|2
1655242770000|2022-06-14 21:39:30|92.02|90.72|92.03|90.73|92.03|90.73|92.02|90.72|2
1655242780000|2022-06-14 21:39:40|92.02|90.72|91.93|90.63|92.02|90.72|91.93|90.63|5
1655242800000|2022-06-14 21:40:00|91.94|90.64|92.01|90.71|92.01|90.71|91.93|90.63|7
1655242810000|2022-06-14 21:40:10|92.02|90.72|92.03|90.73|92.05|90.75|92.02|90.72|4
1655242860000|2022-06-14 21:41:00|92.02|90.72|92.03|90.73|92.03|90.73|92.02|90.72|2
1655242880000|2022-06-14 21:41:20|92.04|90.74|92.06|90.76|92.06|90.76|92.04|90.74|2
1655242910000|2022-06-14 21:41:50|92.05|90.75|92.05|90.75|92.05|90.75|92.05|90.75|1
1655242920000|2022-06-14 21:42:00|92.08|90.78|92.07|90.77|92.08|90.78|92.06|90.76|3
1655242930000|2022-06-14 21:42:10|92.06|90.76|92.05|90.75|92.06|90.76|92.04|90.74|5
1655242940000|2022-06-14 21:42:20|92.06|90.76|92.04|90.74|92.06|90.76|92.04|90.74|8
1655243000000|2022-06-14 21:43:20|92.05|90.75|92.04|90.74|92.05|90.75|92.04|90.74|2
1655243010000|2022-06-14 21:43:30|92.05|90.75|92.05|90.75|92.05|90.75|92.04|90.74|3
1655243020000|2022-06-14 21:43:40|92.04|90.74|92.04|90.74|92.04|90.74|92.04|90.74|1
1655243030000|2022-06-14 21:43:50|92.03|90.73|91.97|90.67|92.06|90.76|91.95|90.65|10
1655243040000|2022-06-14 21:44:00|91.95|90.65|91.86|90.56|91.98|90.68|91.86|90.56|14
1655243050000|2022-06-14 21:44:10|91.85|90.55|91.45|90.15|91.85|90.55|91.44|90.14|18
1655243060000|2022-06-14 21:44:20|91.44|90.14|91.48|90.18|91.48|90.18|91.44|90.14|4
1655243070000|2022-06-14 21:44:30|91.49|90.19|91.49|90.19|91.49|90.19|91.49|90.19|1
1655243080000|2022-06-14 21:44:40|91.53|90.23|91.5|90.2|91.53|90.23|91.49|90.19|4
1655243090000|2022-06-14 21:44:50|91.53|90.23|91.54|90.24|91.54|90.24|91.53|90.23|2
1655243100000|2022-06-14 21:45:00|91.53|90.23|91.58|90.28|91.58|90.28|91.53|90.23|3
1655243200000|2022-06-14 21:46:40|91.53|90.23|91.49|90.19|91.53|90.23|91.49|90.19|4
1655243210000|2022-06-14 21:46:50|91.45|90.15|91.43|90.13|91.49|90.19|91.43|90.13|9
1655243220000|2022-06-14 21:47:00|91.42|90.12|91.44|90.14|91.44|90.14|91.42|90.12|4
1655243230000|2022-06-14 21:47:10|91.46|90.16|91.48|90.18|91.48|90.18|91.45|90.15|4
1655243240000|2022-06-14 21:47:20|91.47|90.17|91.45|90.15|91.47|90.17|91.44|90.14|4
1655243250000|2022-06-14 21:47:30|91.47|90.17|91.47|90.17|91.48|90.18|91.46|90.16|5
1655243260000|2022-06-14 21:47:40|91.49|90.19|91.5|90.2|91.5|90.2|91.48|90.18|4
1655243270000|2022-06-14 21:47:50|91.49|90.19|91.49|90.19|91.49|90.19|91.49|90.19|1
1655243280000|2022-06-14 21:48:00|91.48|90.18|91.42|90.12|91.48|90.18|91.41|90.11|7
1655243350000|2022-06-14 21:49:10|91.41|90.11|91.41|90.11|91.41|90.11|91.41|90.11|1
1655243370000|2022-06-14 21:49:30|91.42|90.12|91.42|90.12|91.42|90.12|91.42|90.12|1
1655243400000|2022-06-14 21:50:00|91.41|90.11|91.41|90.11|91.41|90.11|91.41|90.11|1
1655243420000|2022-06-14 21:50:20|91.4|90.1|91.33|90.03|91.4|90.1|91.33|90.03|4
1655243430000|2022-06-14 21:50:30|91.35|90.05|91.32|90.02|91.35|90.05|91.32|90.02|8
1655243440000|2022-06-14 21:50:40|91.31|90.01|91.24|89.94|91.32|90.02|91.24|89.94|8
1655243450000|2022-06-14 21:50:50|91.25|89.95|91.14|89.84|91.25|89.95|91.11|89.81|12
1655243460000|2022-06-14 21:51:00|91.1|89.8|91.17|89.87|91.17|89.87|91.1|89.8|5
1655243470000|2022-06-14 21:51:10|91.18|89.88|91.18|89.88|91.18|89.88|91.18|89.88|1
1655243480000|2022-06-14 21:51:20|91.19|89.89|91.2|89.9|91.2|89.9|91.17|89.87|6
1655243490000|2022-06-14 21:51:30|91.21|89.91|91.22|89.92|91.22|89.92|91.21|89.91|2
1655243500000|2022-06-14 21:51:40|91.21|89.91|91.22|89.92|91.22|89.92|91.21|89.91|2
1655243510000|2022-06-14 21:51:50|91.21|89.91|91.22|89.92|91.22|89.92|91.21|89.91|2
1655243520000|2022-06-14 21:52:00|91.21|89.91|91.22|89.92|91.22|89.92|91.21|89.91|2
1655243570000|2022-06-14 21:52:50|91.21|89.91|91.21|89.91|91.21|89.91|91.21|89.91|1
1655243580000|2022-06-14 21:53:00|91.22|89.92|91.22|89.92|91.22|89.92|91.22|89.92|1
1655243630000|2022-06-14 21:53:50|91.21|89.91|91.21|89.91|91.21|89.91|91.2|89.9|3
1655243640000|2022-06-14 21:54:00|91.2|89.9|91.19|89.89|91.2|89.9|91.19|89.89|4
1655243650000|2022-06-14 21:54:10|91.17|89.87|91.15|89.85|91.17|89.87|91.15|89.85|5
1655243660000|2022-06-14 21:54:20|91.16|89.86|91.15|89.85|91.16|89.86|91.15|89.85|2
1655243670000|2022-06-14 21:54:30|91.14|89.84|91.13|89.83|91.15|89.85|91.13|89.83|6
1655243680000|2022-06-14 21:54:40|91.12|89.82|91.13|89.83|91.13|89.83|91.12|89.82|2
1655243690000|2022-06-14 21:54:50|91.12|89.82|91|89.7|91.12|89.82|91|89.7|9
1655243700000|2022-06-14 21:55:00|90.94|89.64|90.95|89.65|90.95|89.65|90.88|89.58|13
1655243710000|2022-06-14 21:55:10|90.98|89.68|90.98|89.68|90.99|89.69|90.98|89.68|3
1655243720000|2022-06-14 21:55:20|90.99|89.69|90.99|89.69|90.99|89.69|90.99|89.69|1
1655243740000|2022-06-14 21:55:40|91|89.7|91.02|89.72|91.03|89.73|91|89.7|9
1655243750000|2022-06-14 21:55:50|91.01|89.71|91.02|89.72|91.02|89.72|91|89.7|6
1655243760000|2022-06-14 21:56:00|91.01|89.71|91.01|89.71|91.01|89.71|91|89.7|3
1655243770000|2022-06-14 21:56:10|91.02|89.72|91.01|89.71|91.02|89.72|91.01|89.71|4
1655243780000|2022-06-14 21:56:20|91.02|89.72|91.1|89.8|91.1|89.8|91.02|89.72|5
1655243790000|2022-06-14 21:56:30|91.07|89.77|91.08|89.78|91.09|89.79|91.07|89.77|3
1655243800000|2022-06-14 21:56:40|91.11|89.81|91.14|89.84|91.14|89.84|91.11|89.81|11
1655243810000|2022-06-14 21:56:50|91.13|89.83|91.14|89.84|91.14|89.84|91.13|89.83|2
1655243820000|2022-06-14 21:57:00|91.13|89.83|91.13|89.83|91.13|89.83|91.13|89.83|1
1655243830000|2022-06-14 21:57:10|91.12|89.82|91.13|89.83|91.13|89.83|91.11|89.81|6
1655243840000|2022-06-14 21:57:20|91.14|89.84|91.13|89.83|91.14|89.84|91.13|89.83|2
1655243850000|2022-06-14 21:57:30|91.14|89.84|91.14|89.84|91.14|89.84|91.14|89.84|1
1655243860000|2022-06-14 21:57:40|91.15|89.85|91.14|89.84|91.15|89.85|91.14|89.84|4
1655243870000|2022-06-14 21:57:50|91.13|89.83|91.13|89.83|91.14|89.84|91.12|89.82|4
1655243880000|2022-06-14 21:58:00|91.14|89.84|91.15|89.85|91.15|89.85|91.14|89.84|2
1655243900000|2022-06-14 21:58:20|91.23|89.93|91.26|89.96|91.26|89.96|91.23|89.93|3
1655243910000|2022-06-14 21:58:30|91.25|89.95|91.33|90.03|91.33|90.03|91.25|89.95|6
1655243930000|2022-06-14 21:58:50|91.35|90.05|91.58|90.28|91.58|90.28|91.35|90.05|9
1655243940000|2022-06-14 21:59:00|91.61|90.31|91.71|90.41|91.71|90.41|91.61|90.31|6
1655243950000|2022-06-14 21:59:10|91.66|90.36|91.65|90.35|91.67|90.37|91.65|90.35|4
1655243970000|2022-06-14 21:59:30|91.64|90.34|91.62|90.32|91.64|90.34|91.62|90.32|3
1655243980000|2022-06-14 21:59:40|91.63|90.33|91.62|90.32|91.63|90.33|91.62|90.32|2
1655243990000|2022-06-14 21:59:50|91.61|90.31|91.55|90.25|91.61|90.31|91.54|90.24|6
1655244010000|2022-06-14 22:00:10|91.54|90.24|91.47|90.17|91.54|90.24|91.47|90.17|7
1655244020000|2022-06-14 22:00:20|91.46|90.16|91.39|90.09|91.46|90.16|91.39|90.09|12
1655244030000|2022-06-14 22:00:30|91.37|90.07|91.39|90.09|91.39|90.09|91.35|90.05|11
1655244050000|2022-06-14 22:00:50|91.38|90.08|91.4|90.1|91.4|90.1|91.38|90.08|3
1655244060000|2022-06-14 22:01:00|91.41|90.11|91.42|90.12|91.42|90.12|91.41|90.11|2
1655244090000|2022-06-14 22:01:30|91.41|90.11|91.41|90.11|91.41|90.11|91.41|90.11|1
1655244160000|2022-06-14 22:02:40|91.42|90.12|91.5|90.2|91.5|90.2|91.42|90.12|3
1655244200000|2022-06-14 22:03:20|91.51|90.21|91.52|90.22|91.52|90.22|91.51|90.21|2
1655244210000|2022-06-14 22:03:30|91.53|90.23|91.56|90.26|91.56|90.26|91.53|90.23|2
1655244220000|2022-06-14 22:03:40|91.61|90.31|91.62|90.32|91.62|90.32|91.61|90.31|2
1655244230000|2022-06-14 22:03:50|91.61|90.31|91.65|90.35|91.65|90.35|91.6|90.3|4
1655244240000|2022-06-14 22:04:00|91.64|90.34|91.68|90.38|91.68|90.38|91.64|90.34|6
1655244250000|2022-06-14 22:04:10|91.67|90.37|91.67|90.37|91.67|90.37|91.67|90.37|1
1655244260000|2022-06-14 22:04:20|91.69|90.39|91.7|90.4|91.7|90.4|91.69|90.39|2
1655244300000|2022-06-14 22:05:00|91.72|90.42|91.7|90.4|91.72|90.42|91.7|90.4|2
1655244310000|2022-06-14 22:05:10|91.72|90.42|91.7|90.4|91.72|90.42|91.7|90.4|2
1655244320000|2022-06-14 22:05:20|91.74|90.44|91.84|90.54|91.84|90.54|91.74|90.44|7
1655244330000|2022-06-14 22:05:30|91.86|90.56|91.87|90.57|91.87|90.57|91.86|90.56|2
1655244340000|2022-06-14 22:05:40|91.88|90.58|91.91|90.61|91.91|90.61|91.88|90.58|3
1655244350000|2022-06-14 22:05:50|91.9|90.6|91.99|90.69|91.99|90.69|91.9|90.6|3
1655244360000|2022-06-14 22:06:00|92.03|90.73|92.05|90.75|92.05|90.75|92.03|90.73|3
1655244370000|2022-06-14 22:06:10|92.12|90.82|92.15|90.85|92.17|90.87|92.12|90.82|6
1655244380000|2022-06-14 22:06:20|92.14|90.84|92.15|90.85|92.15|90.85|92.14|90.84|2
1655244390000|2022-06-14 22:06:30|92.14|90.84|92.13|90.83|92.14|90.84|92.13|90.83|2
1655244400000|2022-06-14 22:06:40|92.08|90.78|92.05|90.75|92.08|90.78|92.04|90.74|6
1655244410000|2022-06-14 22:06:50|92.04|90.74|92.04|90.74|92.04|90.74|92.04|90.74|1
1655244420000|2022-06-14 22:07:00|92.03|90.73|92.04|90.74|92.05|90.75|92.03|90.73|4
1655244430000|2022-06-14 22:07:10|92.03|90.73|92.03|90.73|92.04|90.74|92.03|90.73|3
1655244440000|2022-06-14 22:07:20|92.04|90.74|91.95|90.65|92.04|90.74|91.95|90.65|2
1655244450000|2022-06-14 22:07:30|91.94|90.64|91.93|90.63|91.95|90.65|91.93|90.63|3
1655244480000|2022-06-14 22:08:00|91.96|90.66|91.93|90.63|91.96|90.66|91.93|90.63|3
1655244590000|2022-06-14 22:09:50|91.91|90.61|91.83|90.53|91.91|90.61|91.83|90.53|6
1655244620000|2022-06-14 22:10:20|91.84|90.54|91.84|90.54|91.84|90.54|91.84|90.54|1
1655244660000|2022-06-14 22:11:00|91.83|90.53|91.84|90.54|91.84|90.54|91.83|90.53|2
1655244680000|2022-06-14 22:11:20|91.85|90.55|92.16|90.86|92.16|90.86|91.85|90.55|10
1655244690000|2022-06-14 22:11:30|92.17|90.87|92.31|91.01|92.31|91.01|92.17|90.87|5
1655244700000|2022-06-14 22:11:40|92.29|90.99|92.3|91|92.33|91.03|92.29|90.99|9
1655244710000|2022-06-14 22:11:50|92.25|90.95|92.26|90.96|92.26|90.96|92.25|90.95|2
1655244720000|2022-06-14 22:12:00|92.25|90.95|92.3|91|92.3|91|92.25|90.95|6
1655244730000|2022-06-14 22:12:10|92.39|91.09|92.5|91.2|92.51|91.21|92.39|91.09|7
1655244740000|2022-06-14 22:12:20|92.48|91.18|92.45|91.15|92.48|91.18|92.45|91.15|4
1655244750000|2022-06-14 22:12:30|92.44|91.14|92.43|91.13|92.45|91.15|92.43|91.13|8
1655244760000|2022-06-14 22:12:40|92.41|91.11|92.41|91.11|92.41|91.11|92.39|91.09|8
1655244770000|2022-06-14 22:12:50|92.4|91.1|92.35|91.05|92.4|91.1|92.35|91.05|4
1655244780000|2022-06-14 22:13:00|92.36|91.06|92.35|91.05|92.36|91.06|92.35|91.05|2
1655244790000|2022-06-14 22:13:10|92.34|91.04|92.35|91.05|92.35|91.05|92.34|91.04|2
1655244800000|2022-06-14 22:13:20|92.34|91.04|92.3|91|92.34|91.04|92.26|90.96|6
1655244820000|2022-06-14 22:13:40|92.33|91.03|92.39|91.09|92.39|91.09|92.32|91.02|7
1655244830000|2022-06-14 22:13:50|92.38|91.08|92.38|91.08|92.38|91.08|92.38|91.08|1
1655244840000|2022-06-14 22:14:00|92.4|91.1|92.34|91.04|92.4|91.1|92.34|91.04|4
1655244860000|2022-06-14 22:14:20|92.33|91.03|92.33|91.03|92.33|91.03|92.33|91.03|1
1655244870000|2022-06-14 22:14:30|92.32|91.02|92.28|90.98|92.33|91.03|92.28|90.98|3
1655244880000|2022-06-14 22:14:40|92.27|90.97|92.23|90.93|92.27|90.97|92.23|90.93|5
1655244920000|2022-06-14 22:15:20|92.25|90.95|92.23|90.93|92.25|90.95|92.23|90.93|3
1655244960000|2022-06-14 22:16:00|92.24|90.94|92.23|90.93|92.24|90.94|92.23|90.93|2
1655245030000|2022-06-14 22:17:10|92.28|90.98|92.28|90.98|92.28|90.98|92.28|90.98|1
1655245050000|2022-06-14 22:17:30|92.29|90.99|92.29|90.99|92.29|90.99|92.28|90.98|3
1655245060000|2022-06-14 22:17:40|92.28|90.98|92.28|90.98|92.29|90.99|92.28|90.98|5
1655245070000|2022-06-14 22:17:50|92.29|90.99|92.28|90.98|92.29|90.99|92.28|90.98|2
1655245080000|2022-06-14 22:18:00|92.27|90.97|92.14|90.84|92.27|90.97|92.14|90.84|9
1655245090000|2022-06-14 22:18:10|92.13|90.83|92.04|90.74|92.13|90.83|92.04|90.74|6
1655245100000|2022-06-14 22:18:20|92.03|90.73|92.03|90.73|92.03|90.73|92.02|90.72|3
1655245110000|2022-06-14 22:18:30|92.02|90.72|91.95|90.65|92.02|90.72|91.95|90.65|4
1655245120000|2022-06-14 22:18:40|91.94|90.64|92.07|90.77|92.07|90.77|91.94|90.64|7
1655245130000|2022-06-14 22:18:50|92.1|90.8|92.07|90.77|92.1|90.8|92.07|90.77|3
1655245140000|2022-06-14 22:19:00|92.08|90.78|92.08|90.78|92.09|90.79|92.08|90.78|3
1655245150000|2022-06-14 22:19:10|92.12|90.82|92.05|90.75|92.12|90.82|92.04|90.74|7
1655245160000|2022-06-14 22:19:20|92.04|90.74|92.03|90.73|92.04|90.74|92.03|90.73|2
1655245170000|2022-06-14 22:19:30|92.04|90.74|92.03|90.73|92.04|90.74|92.03|90.73|2
1655245180000|2022-06-14 22:19:40|92.04|90.74|92.07|90.77|92.07|90.77|92.04|90.74|3
1655245220000|2022-06-14 22:20:20|92.08|90.78|92.15|90.85|92.15|90.85|92.08|90.78|2
1655245270000|2022-06-14 22:21:10|92.19|90.89|92.26|90.96|92.26|90.96|92.19|90.89|2
1655245300000|2022-06-14 22:21:40|92.29|90.99|92.29|90.99|92.3|91|92.29|90.99|3
1655245330000|2022-06-14 22:22:10|92.27|90.97|92.22|90.92|92.27|90.97|92.22|90.92|5
1655245340000|2022-06-14 22:22:20|92.16|90.86|92.04|90.74|92.16|90.86|92.04|90.74|10
1655245350000|2022-06-14 22:22:30|92.05|90.75|92.04|90.74|92.05|90.75|92.04|90.74|4
1655245360000|2022-06-14 22:22:40|92.03|90.73|92.03|90.73|92.03|90.73|92.03|90.73|1
1655245370000|2022-06-14 22:22:50|92.04|90.74|92.09|90.79|92.11|90.81|92.04|90.74|3
1655245380000|2022-06-14 22:23:00|92.08|90.78|92.04|90.74|92.08|90.78|92.04|90.74|6
1655245400000|2022-06-14 22:23:20|92.03|90.73|92.04|90.74|92.04|90.74|92.03|90.73|2
1655245410000|2022-06-14 22:23:30|92.03|90.73|92.08|90.78|92.08|90.78|92.03|90.73|5
1655245430000|2022-06-14 22:23:50|92.09|90.79|92.18|90.88|92.18|90.88|92.09|90.79|2
1655245440000|2022-06-14 22:24:00|92.19|90.89|92.19|90.89|92.19|90.89|92.19|90.89|1
1655245450000|2022-06-14 22:24:10|92.21|90.91|92.15|90.85|92.21|90.91|92.15|90.85|5
1655245460000|2022-06-14 22:24:20|92.14|90.84|92.14|90.84|92.14|90.84|92.14|90.84|1
1655245480000|2022-06-14 22:24:40|92.16|90.86|92.18|90.88|92.18|90.88|92.16|90.86|2
1655245490000|2022-06-14 22:24:50|92.22|90.92|92.23|90.93|92.23|90.93|92.22|90.92|2
1655245500000|2022-06-14 22:25:00|92.22|90.92|92.24|90.94|92.24|90.94|92.22|90.92|4
1655245510000|2022-06-14 22:25:10|92.22|90.92|92.24|90.94|92.24|90.94|92.22|90.92|2
1655245550000|2022-06-14 22:25:50|92.26|90.96|92.26|90.96|92.26|90.96|92.26|90.96|1
1655245560000|2022-06-14 22:26:00|92.24|90.94|92.23|90.93|92.24|90.94|92.23|90.93|2
1655245570000|2022-06-14 22:26:10|92.25|90.95|92.25|90.95|92.25|90.95|92.25|90.95|1
1655245580000|2022-06-14 22:26:20|92.26|90.96|92.26|90.96|92.26|90.96|92.26|90.96|1
1655245620000|2022-06-14 22:27:00|92.29|90.99|92.36|91.06|92.36|91.06|92.29|90.99|3
1655245630000|2022-06-14 22:27:10|92.41|91.11|92.39|91.09|92.42|91.12|92.39|91.09|4
1655245640000|2022-06-14 22:27:20|92.38|91.08|92.35|91.05|92.38|91.08|92.35|91.05|4
1655245650000|2022-06-14 22:27:30|92.34|91.04|92.34|91.04|92.34|91.04|92.34|91.04|1
1655245660000|2022-06-14 22:27:40|92.33|91.03|92.33|91.03|92.33|91.03|92.33|91.03|1
1655245680000|2022-06-14 22:28:00|92.32|91.02|92.32|91.02|92.32|91.02|92.32|91.02|1
1655245690000|2022-06-14 22:28:10|92.33|91.03|92.32|91.02|92.33|91.03|92.32|91.02|2
1655245700000|2022-06-14 22:28:20|92.34|91.04|92.36|91.06|92.36|91.06|92.34|91.04|2
1655245740000|2022-06-14 22:29:00|92.43|91.13|92.43|91.13|92.43|91.13|92.43|91.13|1
1655245760000|2022-06-14 22:29:20|92.42|91.12|92.33|91.03|92.42|91.12|92.33|91.03|8
1655245770000|2022-06-14 22:29:30|92.32|91.02|92.32|91.02|92.32|91.02|92.32|91.02|1
1655245790000|2022-06-14 22:29:50|92.33|91.03|92.33|91.03|92.34|91.04|92.33|91.03|3
1655245800000|2022-06-14 22:30:00|92.36|91.06|92.36|91.06|92.36|91.06|92.36|91.06|1
1655245810000|2022-06-14 22:30:10|92.39|91.09|92.41|91.11|92.42|91.12|92.34|91.04|9
1655245830000|2022-06-14 22:30:30|92.4|91.1|92.25|90.95|92.4|91.1|92.25|90.95|6
1655245840000|2022-06-14 22:30:40|92.23|90.93|92.33|91.03|92.34|91.04|92.23|90.93|6
1655245860000|2022-06-14 22:31:00|92.3|91|92.25|90.95|92.3|91|92.25|90.95|2
1655245870000|2022-06-14 22:31:10|92.24|90.94|92.22|90.92|92.25|90.95|92.22|90.92|4
1655245880000|2022-06-14 22:31:20|92.23|90.93|92.23|90.93|92.23|90.93|92.21|90.91|8
1655245890000|2022-06-14 22:31:30|92.22|90.92|92.23|90.93|92.23|90.93|92.22|90.92|4
1655245910000|2022-06-14 22:31:50|92.25|90.95|92.23|90.93|92.28|90.98|92.23|90.93|6
1655245920000|2022-06-14 22:32:00|92.24|90.94|92.29|90.99|92.3|91|92.24|90.94|3
1655245950000|2022-06-14 22:32:30|92.28|90.98|92.22|90.92|92.28|90.98|92.22|90.92|4
1655245970000|2022-06-14 22:32:50|92.21|90.91|92.22|90.92|92.22|90.92|92.21|90.91|2
1655245990000|2022-06-14 22:33:10|92.21|90.91|92.12|90.82|92.21|90.91|92.12|90.82|5
1655246000000|2022-06-14 22:33:20|92.14|90.84|92.12|90.82|92.14|90.84|92.12|90.82|4
1655246010000|2022-06-14 22:33:30|92.14|90.84|92.12|90.82|92.14|90.84|92.12|90.82|2
1655246020000|2022-06-14 22:33:40|92.14|90.84|92.12|90.82|92.14|90.84|92.12|90.82|5
1655246030000|2022-06-14 22:33:50|92.13|90.83|92.12|90.82|92.13|90.83|92.12|90.82|2
1655246040000|2022-06-14 22:34:00|92.13|90.83|92.13|90.83|92.13|90.83|92.12|90.82|3
1655246050000|2022-06-14 22:34:10|92.16|90.86|92.12|90.82|92.22|90.92|92.12|90.82|9
1655246060000|2022-06-14 22:34:20|92.13|90.83|92.13|90.83|92.22|90.92|92.13|90.83|14
1655246070000|2022-06-14 22:34:30|92.14|90.84|91.93|90.63|92.14|90.84|91.93|90.63|15
1655246080000|2022-06-14 22:34:40|91.91|90.61|91.83|90.53|91.91|90.61|91.83|90.53|7
1655246090000|2022-06-14 22:34:50|91.82|90.52|91.82|90.52|91.82|90.52|91.82|90.52|1
1655246100000|2022-06-14 22:35:00|91.83|90.53|91.95|90.65|91.99|90.69|91.83|90.53|11
1655246110000|2022-06-14 22:35:10|91.96|90.66|92.07|90.77|92.07|90.77|91.96|90.66|6
1655246120000|2022-06-14 22:35:20|92.12|90.82|92.11|90.81|92.12|90.82|92.1|90.8|3
1655246130000|2022-06-14 22:35:30|92.1|90.8|92.11|90.81|92.11|90.81|92.1|90.8|2
1655246150000|2022-06-14 22:35:50|92.13|90.83|92.19|90.89|92.19|90.89|92.13|90.83|3
1655246160000|2022-06-14 22:36:00|92.24|90.94|92.18|90.88|92.24|90.94|92.15|90.85|7
1655246170000|2022-06-14 22:36:10|92.19|90.89|92.32|91.02|92.32|91.02|92.19|90.89|5
1655246180000|2022-06-14 22:36:20|92.33|91.03|92.33|91.03|92.34|91.04|92.33|91.03|3
1655246200000|2022-06-14 22:36:40|92.32|91.02|92.24|90.94|92.32|91.02|92.24|90.94|7
1655246210000|2022-06-14 22:36:50|92.23|90.93|92.24|90.94|92.24|90.94|92.23|90.93|2
1655246220000|2022-06-14 22:37:00|92.23|90.93|92.23|90.93|92.23|90.93|92.23|90.93|1
1655246230000|2022-06-14 22:37:10|92.22|90.92|92.2|90.9|92.22|90.92|92.16|90.86|11
1655246240000|2022-06-14 22:37:20|92.19|90.89|92.19|90.89|92.19|90.89|92.19|90.89|1
1655246260000|2022-06-14 22:37:40|92.2|90.9|92.19|90.89|92.2|90.9|92.19|90.89|2
1655246280000|2022-06-14 22:38:00|92.23|90.93|92.22|90.92|92.23|90.93|92.22|90.92|2
1655246290000|2022-06-14 22:38:10|92.21|90.91|92.15|90.85|92.21|90.91|92.13|90.83|8
1655246300000|2022-06-14 22:38:20|92.14|90.84|92.14|90.84|92.16|90.86|92.13|90.83|6
1655246310000|2022-06-14 22:38:30|92.13|90.83|92.13|90.83|92.14|90.84|92.13|90.83|3
1655246320000|2022-06-14 22:38:40|92.14|90.84|92.14|90.84|92.14|90.84|92.14|90.84|1
1655246330000|2022-06-14 22:38:50|92.13|90.83|92.03|90.73|92.13|90.83|92.03|90.73|7
1655246340000|2022-06-14 22:39:00|92.04|90.74|92.03|90.73|92.04|90.74|92.03|90.73|6
1655246350000|2022-06-14 22:39:10|92.04|90.74|92.1|90.8|92.1|90.8|92.04|90.74|4
1655246360000|2022-06-14 22:39:20|92.09|90.79|92.12|90.82|92.12|90.82|92.09|90.79|4
1655246380000|2022-06-14 22:39:40|92.17|90.87|92.17|90.87|92.17|90.87|92.17|90.87|1
1655246400000|2022-06-14 22:40:00|92.19|90.89|92.19|90.89|92.19|90.89|92.19|90.89|1
1655246420000|2022-06-14 22:40:20|92.18|90.88|92.12|90.82|92.18|90.88|92.12|90.82|5
1655246430000|2022-06-14 22:40:30|92.14|90.84|92.17|90.87|92.17|90.87|92.14|90.84|2
1655246440000|2022-06-14 22:40:40|92.19|90.89|92.19|90.89|92.19|90.89|92.19|90.89|1
1655246460000|2022-06-14 22:41:00|92.24|90.94|92.42|91.12|92.42|91.12|92.24|90.94|6
1655246470000|2022-06-14 22:41:10|92.43|91.13|92.43|91.13|92.43|91.13|92.43|91.13|1
1655246480000|2022-06-14 22:41:20|92.44|91.14|92.44|91.14|92.44|91.14|92.44|91.14|1
1655246500000|2022-06-14 22:41:40|92.48|91.18|92.45|91.15|92.48|91.18|92.45|91.15|3
1655246510000|2022-06-14 22:41:50|92.44|91.14|92.44|91.14|92.44|91.14|92.44|91.14|1
1655246520000|2022-06-14 22:42:00|92.43|91.13|92.44|91.14|92.47|91.17|92.43|91.13|4
1655246530000|2022-06-14 22:42:10|92.45|91.15|92.64|91.34|92.64|91.34|92.44|91.14|12
1655246540000|2022-06-14 22:42:20|92.63|91.33|92.63|91.33|92.64|91.34|92.63|91.33|3
1655246550000|2022-06-14 22:42:30|92.64|91.34|92.54|91.24|92.64|91.34|92.54|91.24|7
1655246560000|2022-06-14 22:42:40|92.53|91.23|92.53|91.23|92.53|91.23|92.52|91.22|3
1655246570000|2022-06-14 22:42:50|92.51|91.21|92.44|91.14|92.51|91.21|92.44|91.14|5
1655246580000|2022-06-14 22:43:00|92.45|91.15|92.45|91.15|92.45|91.15|92.45|91.15|1
1655246590000|2022-06-14 22:43:10|92.44|91.14|92.45|91.15|92.49|91.19|92.44|91.14|6
1655246600000|2022-06-14 22:43:20|92.44|91.14|92.44|91.14|92.44|91.14|92.44|91.14|1
1655246610000|2022-06-14 22:43:30|92.47|91.17|92.48|91.18|92.48|91.18|92.47|91.17|2
1655246630000|2022-06-14 22:43:50|92.49|91.19|92.57|91.27|92.57|91.27|92.48|91.18|8
1655246640000|2022-06-14 22:44:00|92.58|91.28|92.72|91.42|92.77|91.47|92.58|91.28|10
1655246650000|2022-06-14 22:44:10|92.73|91.43|92.66|91.36|92.73|91.43|92.66|91.36|7
1655246660000|2022-06-14 22:44:20|92.65|91.35|92.65|91.35|92.66|91.36|92.64|91.34|4
1655246670000|2022-06-14 22:44:30|92.66|91.36|92.66|91.36|92.66|91.36|92.66|91.36|1
1655246680000|2022-06-14 22:44:40|92.67|91.37|92.67|91.37|92.67|91.37|92.67|91.37|1
1655246690000|2022-06-14 22:44:50|92.68|91.38|92.67|91.37|92.68|91.38|92.67|91.37|2
1655246700000|2022-06-14 22:45:00|92.69|91.39|92.72|91.42|92.72|91.42|92.69|91.39|3
1655246710000|2022-06-14 22:45:10|92.74|91.44|92.73|91.43|92.74|91.44|92.72|91.42|3
1655246720000|2022-06-14 22:45:20|92.77|91.47|92.78|91.48|92.78|91.48|92.72|91.42|8
1655246730000|2022-06-14 22:45:30|92.77|91.47|92.72|91.42|92.78|91.48|92.72|91.42|8
1655246740000|2022-06-14 22:45:40|92.75|91.45|92.72|91.42|92.75|91.45|92.72|91.42|3
1655246760000|2022-06-14 22:46:00|92.74|91.44|92.74|91.44|92.77|91.47|92.74|91.44|4
1655246770000|2022-06-14 22:46:10|92.72|91.42|92.68|91.38|92.75|91.45|92.68|91.38|9
1655246780000|2022-06-14 22:46:20|92.67|91.37|92.66|91.36|92.67|91.37|92.65|91.35|4
1655246790000|2022-06-14 22:46:30|92.65|91.35|92.35|91.05|92.65|91.35|92.35|91.05|9
1655246800000|2022-06-14 22:46:40|92.34|91.04|92.3|91|92.34|91.04|92.28|90.98|6
1655246810000|2022-06-14 22:46:50|92.32|91.02|92.32|91.02|92.32|91.02|92.32|91.02|1
1655246820000|2022-06-14 22:47:00|92.33|91.03|92.25|90.95|92.33|91.03|92.25|90.95|11
1655246830000|2022-06-14 22:47:10|92.3|91|92.33|91.03|92.34|91.04|92.29|90.99|4
1655246840000|2022-06-14 22:47:20|92.36|91.06|92.35|91.05|92.43|91.13|92.35|91.05|8
1655246850000|2022-06-14 22:47:30|92.34|91.04|92.34|91.04|92.34|91.04|92.34|91.04|1
1655246860000|2022-06-14 22:47:40|92.33|91.03|92.33|91.03|92.33|91.03|92.33|91.03|1
1655246870000|2022-06-14 22:47:50|92.34|91.04|92.34|91.04|92.35|91.05|92.34|91.04|5
1655246880000|2022-06-14 22:48:00|92.35|91.05|92.28|90.98|92.35|91.05|92.26|90.96|8
1655246890000|2022-06-14 22:48:10|92.27|90.97|92.34|91.04|92.34|91.04|92.27|90.97|4
1655246900000|2022-06-14 22:48:20|92.33|91.03|92.33|91.03|92.33|91.03|92.33|91.03|1
1655246910000|2022-06-14 22:48:30|92.34|91.04|92.33|91.03|92.34|91.04|92.33|91.03|2
1655246920000|2022-06-14 22:48:40|92.34|91.04|92.33|91.03|92.34|91.04|92.33|91.03|2
1655246940000|2022-06-14 22:49:00|92.34|91.04|92.43|91.13|92.43|91.13|92.33|91.03|5
1655246950000|2022-06-14 22:49:10|92.41|91.11|92.44|91.14|92.44|91.14|92.41|91.11|3
1655246960000|2022-06-14 22:49:20|92.43|91.13|92.44|91.14|92.44|91.14|92.43|91.13|2
1655246970000|2022-06-14 22:49:30|92.45|91.15|92.43|91.13|92.5|91.2|92.43|91.13|5
1655246980000|2022-06-14 22:49:40|92.44|91.14|92.44|91.14|92.44|91.14|92.43|91.13|3
1655247000000|2022-06-14 22:50:00|92.45|91.15|92.45|91.15|92.45|91.15|92.45|91.15|1
1655247010000|2022-06-14 22:50:10|92.47|91.17|92.45|91.15|92.47|91.17|92.44|91.14|4
1655247020000|2022-06-14 22:50:20|92.44|91.14|92.43|91.13|92.44|91.14|92.43|91.13|4
1655247030000|2022-06-14 22:50:30|92.44|91.14|92.45|91.15|92.48|91.18|92.44|91.14|6
1655247040000|2022-06-14 22:50:40|92.44|91.14|92.44|91.14|92.45|91.15|92.44|91.14|3
1655247050000|2022-06-14 22:50:50|92.45|91.15|92.39|91.09|92.5|91.2|92.39|91.09|13
1655247060000|2022-06-14 22:51:00|92.38|91.08|92.35|91.05|92.42|91.12|92.34|91.04|9
1655247070000|2022-06-14 22:51:10|92.38|91.08|92.33|91.03|92.38|91.08|92.33|91.03|9
1655247080000|2022-06-14 22:51:20|92.34|91.04|92.37|91.07|92.38|91.08|92.33|91.03|8
1655247090000|2022-06-14 22:51:30|92.42|91.12|92.42|91.12|92.42|91.12|92.42|91.12|1
1655247100000|2022-06-14 22:51:40|92.43|91.13|92.4|91.1|92.43|91.13|92.4|91.1|4
1655247110000|2022-06-14 22:51:50|92.42|91.12|92.57|91.27|92.57|91.27|92.41|91.11|7
1655247120000|2022-06-14 22:52:00|92.56|91.26|92.46|91.16|92.57|91.27|92.46|91.16|10
1655247130000|2022-06-14 22:52:10|92.52|91.22|92.52|91.22|92.52|91.22|92.51|91.21|3
1655247140000|2022-06-14 22:52:20|92.51|91.21|92.48|91.18|92.52|91.22|92.46|91.16|8
1655247150000|2022-06-14 22:52:30|92.49|91.19|92.46|91.16|92.49|91.19|92.46|91.16|6
1655247160000|2022-06-14 22:52:40|92.48|91.18|92.48|91.18|92.48|91.18|92.48|91.18|1
1655247170000|2022-06-14 22:52:50|92.47|91.17|92.45|91.15|92.5|91.2|92.45|91.15|11
1655247180000|2022-06-14 22:53:00|92.44|91.14|92.46|91.16|92.46|91.16|92.44|91.14|2
1655247190000|2022-06-14 22:53:10|92.45|91.15|92.51|91.21|92.51|91.21|92.45|91.15|4
1655247200000|2022-06-14 22:53:20|92.52|91.22|92.52|91.22|92.52|91.22|92.52|91.22|1
1655247210000|2022-06-14 22:53:30|92.51|91.21|92.47|91.17|92.51|91.21|92.47|91.17|4
1655247220000|2022-06-14 22:53:40|92.48|91.18|92.46|91.16|92.48|91.18|92.46|91.16|3
1655247230000|2022-06-14 22:53:50|92.48|91.18|92.53|91.23|92.53|91.23|92.48|91.18|5
1655247240000|2022-06-14 22:54:00|92.57|91.27|92.6|91.3|92.61|91.31|92.56|91.26|10
1655247250000|2022-06-14 22:54:10|92.59|91.29|92.57|91.27|92.6|91.3|92.57|91.27|4
1655247260000|2022-06-14 22:54:20|92.58|91.28|92.57|91.27|92.6|91.3|92.57|91.27|7
1655247280000|2022-06-14 22:54:40|92.56|91.26|92.53|91.23|92.56|91.26|92.53|91.23|3
1655247290000|2022-06-14 22:54:50|92.54|91.24|92.54|91.24|92.54|91.24|92.54|91.24|1
1655247300000|2022-06-14 22:55:00|92.53|91.23|92.54|91.24|92.54|91.24|92.53|91.23|4
1655247310000|2022-06-14 22:55:10|92.53|91.23|92.45|91.15|92.53|91.23|92.44|91.14|7
1655247320000|2022-06-14 22:55:20|92.44|91.14|92.45|91.15|92.45|91.15|92.44|91.14|2
1655247330000|2022-06-14 22:55:30|92.44|91.14|92.44|91.14|92.44|91.14|92.44|91.14|1
1655247340000|2022-06-14 22:55:40|92.43|91.13|92.46|91.16|92.46|91.16|92.43|91.13|5
1655247350000|2022-06-14 22:55:50|92.45|91.15|92.46|91.16|92.47|91.17|92.45|91.15|3
1655247360000|2022-06-14 22:56:00|92.45|91.15|92.48|91.18|92.49|91.19|92.45|91.15|4
1655247380000|2022-06-14 22:56:20|92.49|91.19|92.49|91.19|92.49|91.19|92.49|91.19|1
1655247400000|2022-06-14 22:56:40|92.5|91.2|92.51|91.21|92.51|91.21|92.5|91.2|2
1655247420000|2022-06-14 22:57:00|92.5|91.2|92.46|91.16|92.5|91.2|92.46|91.16|3
1655247430000|2022-06-14 22:57:10|92.47|91.17|92.45|91.15|92.47|91.17|92.45|91.15|3
1655247460000|2022-06-14 22:57:40|92.46|91.16|92.45|91.15|92.46|91.16|92.45|91.15|2
1655247480000|2022-06-14 22:58:00|92.47|91.17|92.46|91.16|92.47|91.17|92.46|91.16|2
1655247490000|2022-06-14 22:58:10|92.47|91.17|92.46|91.16|92.47|91.17|92.46|91.16|2
1655247500000|2022-06-14 22:58:20|92.45|91.15|92.45|91.15|92.45|91.15|92.45|91.15|1
1655247520000|2022-06-14 22:58:40|92.46|91.16|92.52|91.22|92.52|91.22|92.46|91.16|6
1655247530000|2022-06-14 22:58:50|92.51|91.21|92.51|91.21|92.52|91.22|92.51|91.21|3
1655247540000|2022-06-14 22:59:00|92.52|91.22|92.59|91.29|92.59|91.29|92.52|91.22|7
1655247550000|2022-06-14 22:59:10|92.6|91.3|92.53|91.23|92.6|91.3|92.5|91.2|11
1655247570000|2022-06-14 22:59:30|92.52|91.22|92.45|91.15|92.52|91.22|92.44|91.14|6
1655247590000|2022-06-14 22:59:50|92.44|91.14|92.44|91.14|92.44|91.14|92.44|91.14|1
1655247600000|2022-06-14 23:00:00|92.35|91.05|92.3|91|92.35|91.05|92.27|90.97|7
1655247610000|2022-06-14 23:00:10|92.28|90.98|92.35|91.05|92.35|91.05|92.28|90.98|3
1655247620000|2022-06-14 23:00:20|92.36|91.06|92.48|91.18|92.49|91.19|92.36|91.06|9
1655247630000|2022-06-14 23:00:30|92.53|91.23|92.54|91.24|92.54|91.24|92.53|91.23|2
1655247640000|2022-06-14 23:00:40|92.55|91.25|92.48|91.18|92.56|91.26|92.48|91.18|6
1655247660000|2022-06-14 23:01:00|92.47|91.17|92.43|91.13|92.47|91.17|92.43|91.13|4
1655247670000|2022-06-14 23:01:10|92.44|91.14|92.45|91.15|92.45|91.15|92.44|91.14|2
1655247730000|2022-06-14 23:02:10|92.44|91.14|92.36|91.06|92.44|91.14|92.36|91.06|8
1655247740000|2022-06-14 23:02:20|92.35|91.05|92.35|91.05|92.35|91.05|92.35|91.05|1
1655247750000|2022-06-14 23:02:30|92.36|91.06|92.38|91.08|92.38|91.08|92.36|91.06|3
1655247760000|2022-06-14 23:02:40|92.43|91.13|92.41|91.11|92.43|91.13|92.41|91.11|3
1655247770000|2022-06-14 23:02:50|92.43|91.13|92.43|91.13|92.43|91.13|92.43|91.13|1
1655247800000|2022-06-14 23:03:20|92.45|91.15|92.51|91.21|92.51|91.21|92.44|91.14|7
1655247830000|2022-06-14 23:03:50|92.5|91.2|92.46|91.16|92.5|91.2|92.45|91.15|5
1655247840000|2022-06-14 23:04:00|92.45|91.15|92.44|91.14|92.45|91.15|92.44|91.14|2
1655247850000|2022-06-14 23:04:10|92.45|91.15|92.5|91.2|92.5|91.2|92.45|91.15|5
1655247910000|2022-06-14 23:05:10|92.52|91.22|92.55|91.25|92.55|91.25|92.52|91.22|4
1655247920000|2022-06-14 23:05:20|92.57|91.27|92.8|91.5|92.8|91.5|92.57|91.27|8
1655247930000|2022-06-14 23:05:30|92.85|91.55|92.91|91.61|93.06|91.76|92.85|91.55|16
1655247940000|2022-06-14 23:05:40|92.93|91.63|92.94|91.64|92.94|91.64|92.93|91.63|4
1655247950000|2022-06-14 23:05:50|92.96|91.66|93.16|91.86|93.16|91.86|92.96|91.66|14
1655247960000|2022-06-14 23:06:00|93.28|91.98|93.31|92.01|93.57|92.27|93.28|91.98|26
1655247970000|2022-06-14 23:06:10|93.3|92|93.25|91.95|93.35|92.05|93.25|91.95|20
1655247980000|2022-06-14 23:06:20|93.24|91.94|93.2|91.9|93.24|91.94|93.12|91.82|14
1655247990000|2022-06-14 23:06:30|93.21|91.91|93.16|91.86|93.23|91.93|93.15|91.85|11
1655248000000|2022-06-14 23:06:40|93.15|91.85|93.07|91.77|93.15|91.85|93.07|91.77|14
1655248010000|2022-06-14 23:06:50|93.08|91.78|92.98|91.68|93.08|91.78|92.98|91.68|6
1655248020000|2022-06-14 23:07:00|92.97|91.67|92.9|91.6|92.97|91.67|92.89|91.59|8
1655248030000|2022-06-14 23:07:10|92.89|91.59|92.78|91.48|92.89|91.59|92.77|91.47|14
1655248040000|2022-06-14 23:07:20|92.77|91.47|92.77|91.47|92.79|91.49|92.75|91.45|14
1655248050000|2022-06-14 23:07:30|92.78|91.48|92.87|91.57|92.87|91.57|92.78|91.48|3
1655248060000|2022-06-14 23:07:40|92.88|91.58|92.95|91.65|92.95|91.65|92.87|91.57|10
1655248070000|2022-06-14 23:07:50|92.97|91.67|93.14|91.84|93.14|91.84|92.97|91.67|13
1655248080000|2022-06-14 23:08:00|93.17|91.87|93.33|92.03|93.33|92.03|93.15|91.85|9
1655248090000|2022-06-14 23:08:10|93.34|92.04|93.37|92.07|93.37|92.07|93.33|92.03|6
1655248100000|2022-06-14 23:08:20|93.38|92.08|93.35|92.05|93.38|92.08|93.34|92.04|11
1655248120000|2022-06-14 23:08:40|93.36|92.06|93.37|92.07|93.37|92.07|93.36|92.06|2
1655248130000|2022-06-14 23:08:50|93.38|92.08|93.45|92.15|93.54|92.24|93.38|92.08|16
1655248140000|2022-06-14 23:09:00|93.44|92.14|93.38|92.08|93.47|92.17|93.36|92.06|14
1655248150000|2022-06-14 23:09:10|93.39|92.09|93.47|92.17|93.49|92.19|93.36|92.06|19
1655248160000|2022-06-14 23:09:20|93.46|92.16|93.45|92.15|93.52|92.22|93.45|92.15|18
1655248170000|2022-06-14 23:09:30|93.44|92.14|93.4|92.1|93.44|92.14|93.35|92.05|14
1655248180000|2022-06-14 23:09:40|93.43|92.13|93.37|92.07|93.44|92.14|93.36|92.06|6
1655248190000|2022-06-14 23:09:50|93.36|92.06|93.36|92.06|93.42|92.12|93.35|92.05|11
1655248200000|2022-06-14 23:10:00|93.35|92.05|93.33|92.03|93.41|92.11|93.33|92.03|15
1655248210000|2022-06-14 23:10:10|93.34|92.04|93.4|92.1|93.4|92.1|93.34|92.04|6
1655248220000|2022-06-14 23:10:20|93.39|92.09|93.41|92.11|93.41|92.11|93.37|92.07|8
1655248230000|2022-06-14 23:10:30|93.42|92.12|93.43|92.13|93.43|92.13|93.38|92.08|14
1655248240000|2022-06-14 23:10:40|93.42|92.12|93.37|92.07|93.42|92.12|93.37|92.07|5
1655248250000|2022-06-14 23:10:50|93.38|92.08|93.42|92.12|93.43|92.13|93.36|92.06|12
1655248260000|2022-06-14 23:11:00|93.41|92.11|93.36|92.06|93.43|92.13|93.36|92.06|10
1655248270000|2022-06-14 23:11:10|93.35|92.05|93.11|91.81|93.35|92.05|93.11|91.81|10
1655248280000|2022-06-14 23:11:20|93.08|91.78|93.07|91.77|93.11|91.81|93.06|91.76|10
1655248290000|2022-06-14 23:11:30|93.06|91.76|93.06|91.76|93.06|91.76|93.06|91.76|1
1655248300000|2022-06-14 23:11:40|93.01|91.71|92.96|91.66|93.01|91.71|92.96|91.66|6
1655248310000|2022-06-14 23:11:50|92.95|91.65|92.95|91.65|92.95|91.65|92.95|91.65|1
1655248330000|2022-06-14 23:12:10|92.91|91.61|92.86|91.56|92.91|91.61|92.85|91.55|9
1655248340000|2022-06-14 23:12:20|92.87|91.57|92.84|91.54|92.87|91.57|92.84|91.54|4
1655248350000|2022-06-14 23:12:30|92.87|91.57|92.78|91.48|92.87|91.57|92.77|91.47|13
1655248360000|2022-06-14 23:12:40|92.77|91.47|92.82|91.52|92.82|91.52|92.76|91.46|11
1655248370000|2022-06-14 23:12:50|92.79|91.49|92.83|91.53|92.83|91.53|92.77|91.47|7
1655248380000|2022-06-14 23:13:00|92.84|91.54|92.86|91.56|92.86|91.56|92.84|91.54|3
1655248390000|2022-06-14 23:13:10|92.85|91.55|92.74|91.44|92.87|91.57|92.74|91.44|9
1655248400000|2022-06-14 23:13:20|92.75|91.45|92.76|91.46|92.76|91.46|92.75|91.45|2
1655248410000|2022-06-14 23:13:30|92.77|91.47|92.84|91.54|92.84|91.54|92.76|91.46|10
1655248420000|2022-06-14 23:13:40|92.86|91.56|92.87|91.57|92.91|91.61|92.85|91.55|10
1655248430000|2022-06-14 23:13:50|92.86|91.56|92.84|91.54|92.86|91.56|92.83|91.53|4
1655248440000|2022-06-14 23:14:00|92.83|91.53|92.93|91.63|92.93|91.63|92.83|91.53|11
1655248450000|2022-06-14 23:14:10|92.92|91.62|92.93|91.63|92.93|91.63|92.92|91.62|2
1655248460000|2022-06-14 23:14:20|92.92|91.62|92.88|91.58|92.92|91.62|92.86|91.56|12
1655248470000|2022-06-14 23:14:30|92.87|91.57|92.94|91.64|92.94|91.64|92.87|91.57|10
1655248480000|2022-06-14 23:14:40|92.93|91.63|92.95|91.65|92.95|91.65|92.93|91.63|3
1655248490000|2022-06-14 23:14:50|92.94|91.64|92.95|91.65|92.95|91.65|92.94|91.64|2
1655248500000|2022-06-14 23:15:00|92.94|91.64|92.97|91.67|93.03|91.73|92.94|91.64|14
1655248510000|2022-06-14 23:15:10|92.96|91.66|92.94|91.64|92.97|91.67|92.85|91.55|15
1655248530000|2022-06-14 23:15:30|92.95|91.65|92.95|91.65|92.95|91.65|92.95|91.65|1
1655248540000|2022-06-14 23:15:40|93|91.7|93.03|91.73|93.03|91.73|92.97|91.67|16
1655248550000|2022-06-14 23:15:50|93.02|91.72|92.96|91.66|93.02|91.72|92.95|91.65|11
1655248560000|2022-06-14 23:16:00|92.97|91.67|92.96|91.66|92.97|91.67|92.96|91.66|2
1655248570000|2022-06-14 23:16:10|92.97|91.67|93.02|91.72|93.03|91.73|92.96|91.66|6
1655248580000|2022-06-14 23:16:20|93.01|91.71|92.98|91.68|93.01|91.71|92.98|91.68|5
1655248590000|2022-06-14 23:16:30|92.97|91.67|92.96|91.66|92.97|91.67|92.96|91.66|4
1655248620000|2022-06-14 23:17:00|92.99|91.69|93.04|91.74|93.05|91.75|92.99|91.69|4
1655248630000|2022-06-14 23:17:10|93.05|91.75|93.05|91.75|93.05|91.75|93.05|91.75|1
1655248640000|2022-06-14 23:17:20|93.04|91.74|93.05|91.75|93.05|91.75|93.04|91.74|2
1655248650000|2022-06-14 23:17:30|93.04|91.74|93.05|91.75|93.05|91.75|93.04|91.74|2
1655248670000|2022-06-14 23:17:50|93.1|91.8|93.13|91.83|93.13|91.83|93.1|91.8|6
1655248680000|2022-06-14 23:18:00|93.12|91.82|93.13|91.83|93.13|91.83|93.07|91.77|8
1655248690000|2022-06-14 23:18:10|93.14|91.84|93.23|91.93|93.23|91.93|93.14|91.84|4
1655248700000|2022-06-14 23:18:20|93.21|91.91|93.16|91.86|93.22|91.92|93.16|91.86|13
1655248720000|2022-06-14 23:18:40|93.15|91.85|93.16|91.86|93.17|91.87|93.15|91.85|3
1655248730000|2022-06-14 23:18:50|93.15|91.85|93.08|91.78|93.15|91.85|93.08|91.78|2
1655248740000|2022-06-14 23:19:00|93.07|91.77|93.06|91.76|93.08|91.78|93.06|91.76|6
1655248750000|2022-06-14 23:19:10|93.07|91.77|93.12|91.82|93.12|91.82|93.06|91.76|6
1655248760000|2022-06-14 23:19:20|93.14|91.84|93.13|91.83|93.14|91.84|93.13|91.83|4
1655248770000|2022-06-14 23:19:30|93.14|91.84|93.14|91.84|93.14|91.84|93.14|91.84|1
1655248780000|2022-06-14 23:19:40|93.13|91.83|93.15|91.85|93.15|91.85|93.13|91.83|3
1655248790000|2022-06-14 23:19:50|93.13|91.83|93.22|91.92|93.22|91.92|93.12|91.82|8
1655248800000|2022-06-14 23:20:00|93.23|91.93|93.25|91.95|93.25|91.95|93.23|91.93|5
1655248810000|2022-06-14 23:20:10|93.24|91.94|93.25|91.95|93.25|91.95|93.24|91.94|2
1655248860000|2022-06-14 23:21:00|93.26|91.96|93.26|91.96|93.26|91.96|93.26|91.96|1
1655248870000|2022-06-14 23:21:10|93.27|91.97|93.3|92|93.34|92.04|93.27|91.97|6
1655248880000|2022-06-14 23:21:20|93.27|91.97|93.26|91.96|93.27|91.97|93.26|91.96|4
1655248890000|2022-06-14 23:21:30|93.31|92.01|93.32|92.02|93.32|92.02|93.26|91.96|8
1655248900000|2022-06-14 23:21:40|93.33|92.03|93.26|91.96|93.33|92.03|93.26|91.96|7
1655248910000|2022-06-14 23:21:50|93.27|91.97|93.27|91.97|93.29|91.99|93.27|91.97|6
1655248920000|2022-06-14 23:22:00|93.28|91.98|93.16|91.86|93.28|91.98|93.16|91.86|8
1655248930000|2022-06-14 23:22:10|93.15|91.85|93.15|91.85|93.2|91.9|93.15|91.85|6
1655248940000|2022-06-14 23:22:20|93.14|91.84|93.15|91.85|93.16|91.86|93.14|91.84|5
1655248950000|2022-06-14 23:22:30|93.14|91.84|93.15|91.85|93.15|91.85|93.14|91.84|2
1655248960000|2022-06-14 23:22:40|93.16|91.86|93.26|91.96|93.26|91.96|93.15|91.85|7
1655248990000|2022-06-14 23:23:10|93.28|91.98|93.39|92.09|93.39|92.09|93.28|91.98|7
1655249000000|2022-06-14 23:23:20|93.4|92.1|93.43|92.13|93.43|92.13|93.36|92.06|10
1655249010000|2022-06-14 23:23:30|93.44|92.14|93.52|92.22|93.52|92.22|93.44|92.14|9
1655249020000|2022-06-14 23:23:40|93.53|92.23|93.59|92.29|93.59|92.29|93.53|92.23|6
1655249030000|2022-06-14 23:23:50|93.6|92.3|93.61|92.31|93.61|92.31|93.55|92.25|13
1655249040000|2022-06-14 23:24:00|93.6|92.3|93.85|92.55|93.89|92.59|93.57|92.27|20
1655249050000|2022-06-14 23:24:10|93.83|92.53|93.88|92.58|93.92|92.62|93.79|92.49|21
1655249060000|2022-06-14 23:24:20|93.87|92.57|93.82|92.52|93.88|92.58|93.77|92.47|21
1655249070000|2022-06-14 23:24:30|93.83|92.53|93.87|92.57|93.88|92.58|93.8|92.5|16
1655249080000|2022-06-14 23:24:40|93.86|92.56|93.98|92.68|94.01|92.71|93.86|92.56|14
1655249090000|2022-06-14 23:24:50|94.01|92.71|93.94|92.64|94.13|92.83|93.88|92.58|27
1655249100000|2022-06-14 23:25:00|93.93|92.63|93.96|92.66|93.96|92.66|93.87|92.57|17
1655249110000|2022-06-14 23:25:10|93.98|92.68|93.96|92.66|94.01|92.71|93.95|92.65|10
1655249120000|2022-06-14 23:25:20|93.97|92.67|93.95|92.65|94.02|92.72|93.95|92.65|9
1655249130000|2022-06-14 23:25:30|93.94|92.64|94.04|92.74|94.05|92.75|93.94|92.64|15
1655249140000|2022-06-14 23:25:40|94.03|92.73|94.04|92.74|94.04|92.74|93.99|92.69|6
1655249150000|2022-06-14 23:25:50|94.05|92.75|94.08|92.78|94.08|92.78|94.04|92.74|12
1655249160000|2022-06-14 23:26:00|94.07|92.77|94.01|92.71|94.11|92.81|93.99|92.69|17
1655249170000|2022-06-14 23:26:10|93.98|92.68|93.91|92.61|93.99|92.69|93.86|92.56|17
1655249180000|2022-06-14 23:26:20|93.9|92.6|94.01|92.71|94.07|92.77|93.86|92.56|20
1655249190000|2022-06-14 23:26:30|93.97|92.67|94.07|92.77|94.12|92.82|93.91|92.61|25
1655249200000|2022-06-14 23:26:40|94.06|92.76|94.08|92.78|94.11|92.81|94.06|92.76|7
1655249210000|2022-06-14 23:26:50|94.07|92.77|94.09|92.79|94.1|92.8|94.07|92.77|8
1655249220000|2022-06-14 23:27:00|94.1|92.8|94.07|92.77|94.1|92.8|94.06|92.76|11
1655249230000|2022-06-14 23:27:10|94.05|92.75|94.04|92.74|94.05|92.75|93.97|92.67|13
1655249240000|2022-06-14 23:27:20|94.05|92.75|93.98|92.68|94.08|92.78|93.98|92.68|10
1655249250000|2022-06-14 23:27:30|93.97|92.67|93.87|92.57|93.98|92.68|93.87|92.57|7
1655249260000|2022-06-14 23:27:40|93.88|92.58|93.97|92.67|94.04|92.74|93.88|92.58|10
1655249270000|2022-06-14 23:27:50|93.98|92.68|93.94|92.64|93.98|92.68|93.94|92.64|4
1655249280000|2022-06-14 23:28:00|93.97|92.67|94.06|92.76|94.06|92.76|93.97|92.67|6
1655249290000|2022-06-14 23:28:10|94.07|92.77|94.07|92.77|94.11|92.81|94.07|92.77|6
1655249300000|2022-06-14 23:28:20|94.06|92.76|94.07|92.77|94.07|92.77|94.06|92.76|2
1655249310000|2022-06-14 23:28:30|94.08|92.78|94.06|92.76|94.08|92.78|94.04|92.74|5
1655249320000|2022-06-14 23:28:40|94.08|92.78|94.08|92.78|94.08|92.78|94.08|92.78|1
1655249330000|2022-06-14 23:28:50|94.07|92.77|94.07|92.77|94.08|92.78|94.07|92.77|3
1655249340000|2022-06-14 23:29:00|94.08|92.78|94.14|92.84|94.15|92.85|94.08|92.78|14
1655249350000|2022-06-14 23:29:10|94.13|92.83|94.12|92.82|94.14|92.84|94.07|92.77|14
1655249360000|2022-06-14 23:29:20|94.11|92.81|94.11|92.81|94.12|92.82|94.08|92.78|6
1655249370000|2022-06-14 23:29:30|94.12|92.82|94.07|92.77|94.12|92.82|94.07|92.77|5
1655249380000|2022-06-14 23:29:40|94.08|92.78|94.13|92.83|94.13|92.83|94.08|92.78|11
1655249390000|2022-06-14 23:29:50|94.12|92.82|94.11|92.81|94.14|92.84|94.07|92.77|10
1655249400000|2022-06-14 23:30:00|94.1|92.8|94.11|92.81|94.16|92.86|94.1|92.8|11
1655249410000|2022-06-14 23:30:10|94.13|92.83|94.08|92.78|94.16|92.86|94.07|92.77|10
1655249420000|2022-06-14 23:30:20|94.07|92.77|94.07|92.77|94.13|92.83|94.06|92.76|12
1655249430000|2022-06-14 23:30:30|94.1|92.8|94.11|92.81|94.13|92.83|94.1|92.8|15
1655249440000|2022-06-14 23:30:40|94.14|92.84|94.15|92.85|94.15|92.85|94.14|92.84|2
1655249450000|2022-06-14 23:30:50|94.17|92.87|94.2|92.9|94.2|92.9|94.16|92.86|10
1655249460000|2022-06-14 23:31:00|94.19|92.89|94.17|92.87|94.24|92.94|94.17|92.87|12
1655249470000|2022-06-14 23:31:10|94.18|92.88|94.21|92.91|94.22|92.92|94.18|92.88|4
1655249480000|2022-06-14 23:31:20|94.2|92.9|94.21|92.91|94.22|92.92|94.17|92.87|7
1655249490000|2022-06-14 23:31:30|94.22|92.92|94.24|92.94|94.24|92.94|94.22|92.92|3
1655249500000|2022-06-14 23:31:40|94.25|92.95|94.25|92.95|94.25|92.95|94.24|92.94|3
1655249510000|2022-06-14 23:31:50|94.24|92.94|94.26|92.96|94.26|92.96|94.24|92.94|3
1655249520000|2022-06-14 23:32:00|94.25|92.95|94.27|92.97|94.27|92.97|94.24|92.94|7
1655249530000|2022-06-14 23:32:10|94.34|93.04|94.38|93.08|94.4|93.1|94.34|93.04|6
1655249540000|2022-06-14 23:32:20|94.37|93.07|94.37|93.07|94.37|93.07|94.37|93.07|1
1655249550000|2022-06-14 23:32:30|94.36|93.06|94.34|93.04|94.36|93.06|94.34|93.04|3
1655249570000|2022-06-14 23:32:50|94.35|93.05|94.43|93.13|94.43|93.13|94.35|93.05|4
1655249580000|2022-06-14 23:33:00|94.44|93.14|94.47|93.17|94.49|93.19|94.44|93.14|9
1655249590000|2022-06-14 23:33:10|94.46|93.16|94.52|93.22|94.52|93.22|94.46|93.16|6
1655249600000|2022-06-14 23:33:20|94.51|93.21|94.48|93.18|94.55|93.25|94.48|93.18|11
1655249610000|2022-06-14 23:33:30|94.47|93.17|94.52|93.22|94.53|93.23|94.47|93.17|5
1655249630000|2022-06-14 23:33:50|94.51|93.21|94.48|93.18|94.51|93.21|94.48|93.18|4
1655249640000|2022-06-14 23:34:00|94.47|93.17|94.44|93.14|94.47|93.17|94.44|93.14|4
1655249650000|2022-06-14 23:34:10|94.45|93.15|94.45|93.15|94.45|93.15|94.45|93.15|1
1655249660000|2022-06-14 23:34:20|94.44|93.14|94.35|93.05|94.44|93.14|94.35|93.05|6
1655249670000|2022-06-14 23:34:30|94.36|93.06|94.35|93.05|94.36|93.06|94.35|93.05|2
1655249680000|2022-06-14 23:34:40|94.32|93.02|94.32|93.02|94.32|93.02|94.31|93.01|3
1655249690000|2022-06-14 23:34:50|94.31|93.01|94.4|93.1|94.45|93.15|94.31|93.01|11
1655249700000|2022-06-14 23:35:00|94.42|93.12|94.42|93.12|94.42|93.12|94.42|93.12|1
1655249710000|2022-06-14 23:35:10|94.41|93.11|94.4|93.1|94.41|93.11|94.4|93.1|2
1655249720000|2022-06-14 23:35:20|94.41|93.11|94.41|93.11|94.41|93.11|94.41|93.11|1
1655249740000|2022-06-14 23:35:40|94.42|93.12|94.43|93.13|94.43|93.13|94.42|93.12|2
1655249750000|2022-06-14 23:35:50|94.42|93.12|94.52|93.22|94.52|93.22|94.42|93.12|7
1655249760000|2022-06-14 23:36:00|94.55|93.25|94.55|93.25|94.61|93.31|94.55|93.25|9
1655249770000|2022-06-14 23:36:10|94.57|93.27|94.79|93.49|94.79|93.49|94.57|93.27|13
1655249780000|2022-06-14 23:36:20|94.76|93.46|94.55|93.25|94.77|93.47|94.55|93.25|16
1655249790000|2022-06-14 23:36:30|94.56|93.26|94.54|93.24|94.59|93.29|94.54|93.24|8
1655249800000|2022-06-14 23:36:40|94.55|93.25|94.57|93.27|94.6|93.3|94.55|93.25|11
1655249810000|2022-06-14 23:36:50|94.56|93.26|94.58|93.28|94.6|93.3|94.56|93.26|5
1655249820000|2022-06-14 23:37:00|94.59|93.29|94.63|93.33|94.63|93.33|94.59|93.29|2
1655249830000|2022-06-14 23:37:10|94.65|93.35|94.65|93.35|94.65|93.35|94.65|93.35|1
1655249840000|2022-06-14 23:37:20|94.67|93.37|94.99|93.69|94.99|93.69|94.67|93.37|15
1655249850000|2022-06-14 23:37:30|95.03|93.73|94.91|93.61|95.12|93.82|94.85|93.55|29
1655249860000|2022-06-14 23:37:40|94.92|93.62|94.94|93.64|94.95|93.65|94.87|93.57|21
1655249870000|2022-06-14 23:37:50|94.95|93.65|94.93|93.63|94.99|93.69|94.92|93.62|11
1655249880000|2022-06-14 23:38:00|94.92|93.62|94.87|93.57|94.92|93.62|94.87|93.57|8
1655249890000|2022-06-14 23:38:10|94.86|93.56|94.88|93.58|94.88|93.58|94.86|93.56|7
1655249900000|2022-06-14 23:38:20|94.87|93.57|94.9|93.6|94.94|93.64|94.87|93.57|13
1655249910000|2022-06-14 23:38:30|94.88|93.58|94.89|93.59|94.94|93.64|94.87|93.57|6
1655249920000|2022-06-14 23:38:40|94.94|93.64|94.87|93.57|94.94|93.64|94.87|93.57|5
1655249930000|2022-06-14 23:38:50|94.89|93.59|94.94|93.64|94.94|93.64|94.85|93.55|11
1655249940000|2022-06-14 23:39:00|94.93|93.63|94.86|93.56|94.93|93.63|94.86|93.56|3
1655249950000|2022-06-14 23:39:10|94.9|93.6|94.97|93.67|94.97|93.67|94.88|93.58|10
1655249960000|2022-06-14 23:39:20|94.95|93.65|94.95|93.65|94.96|93.66|94.94|93.64|5
1655249970000|2022-06-14 23:39:30|94.96|93.66|95.06|93.76|95.06|93.76|94.96|93.66|7
1655249980000|2022-06-14 23:39:40|95.05|93.75|95.05|93.75|95.05|93.75|95.05|93.75|1
1655249990000|2022-06-14 23:39:50|95.03|93.73|95.05|93.75|95.05|93.75|95.03|93.73|5
1655250000000|2022-06-14 23:40:00|95.06|93.76|94.96|93.66|95.06|93.76|94.96|93.66|8
1655250010000|2022-06-14 23:40:10|94.95|93.65|94.93|93.63|94.95|93.65|94.93|93.63|3
1655250020000|2022-06-14 23:40:20|94.94|93.64|94.88|93.58|94.94|93.64|94.85|93.55|10
1655250030000|2022-06-14 23:40:30|94.87|93.57|94.93|93.63|94.95|93.65|94.87|93.57|8
1655250040000|2022-06-14 23:40:40|94.92|93.62|94.88|93.58|94.92|93.62|94.87|93.57|6
1655250050000|2022-06-14 23:40:50|94.91|93.61|94.85|93.55|94.91|93.61|94.85|93.55|7
1655250060000|2022-06-14 23:41:00|94.84|93.54|94.74|93.44|94.85|93.55|94.74|93.44|12
1655250070000|2022-06-14 23:41:10|94.73|93.43|94.73|93.43|94.76|93.46|94.73|93.43|6
1655250080000|2022-06-14 23:41:20|94.75|93.45|94.74|93.44|94.75|93.45|94.74|93.44|4
1655250090000|2022-06-14 23:41:30|94.75|93.45|94.75|93.45|94.76|93.46|94.75|93.45|3
1655250100000|2022-06-14 23:41:40|94.77|93.47|94.75|93.45|94.77|93.47|94.74|93.44|5
1655250110000|2022-06-14 23:41:50|94.74|93.44|94.74|93.44|94.76|93.46|94.74|93.44|4
1655250120000|2022-06-14 23:42:00|94.75|93.45|94.76|93.46|94.76|93.46|94.74|93.44|8
1655250130000|2022-06-14 23:42:10|94.78|93.48|94.85|93.55|94.86|93.56|94.77|93.47|10
1655250140000|2022-06-14 23:42:20|94.83|93.53|94.71|93.41|94.85|93.55|94.71|93.41|14
1655250150000|2022-06-14 23:42:30|94.65|93.35|94.5|93.2|94.65|93.35|94.5|93.2|11
1655250160000|2022-06-14 23:42:40|94.52|93.22|94.52|93.22|94.52|93.22|94.51|93.21|5
1655250170000|2022-06-14 23:42:50|94.54|93.24|94.55|93.25|94.56|93.26|94.54|93.24|4
1655250180000|2022-06-14 23:43:00|94.56|93.26|94.56|93.26|94.63|93.33|94.56|93.26|9
1655250190000|2022-06-14 23:43:10|94.59|93.29|94.56|93.26|94.59|93.29|94.55|93.25|7
1655250200000|2022-06-14 23:43:20|94.57|93.27|94.56|93.26|94.57|93.27|94.56|93.26|2
1655250210000|2022-06-14 23:43:30|94.55|93.25|94.56|93.26|94.56|93.26|94.54|93.24|3
1655250220000|2022-06-14 23:43:40|94.55|93.25|94.55|93.25|94.55|93.25|94.55|93.25|1
1655250230000|2022-06-14 23:43:50|94.54|93.24|94.54|93.24|94.56|93.26|94.54|93.24|4
1655250240000|2022-06-14 23:44:00|94.55|93.25|94.55|93.25|94.55|93.25|94.55|93.25|1
1655250250000|2022-06-14 23:44:10|94.54|93.24|94.46|93.16|94.54|93.24|94.45|93.15|7
1655250260000|2022-06-14 23:44:20|94.47|93.17|94.46|93.16|94.48|93.18|94.45|93.15|7
1655250270000|2022-06-14 23:44:30|94.45|93.15|94.46|93.16|94.46|93.16|94.45|93.15|2
1655250280000|2022-06-14 23:44:40|94.45|93.15|94.45|93.15|94.45|93.15|94.45|93.15|1
1655250290000|2022-06-14 23:44:50|94.46|93.16|94.5|93.2|94.5|93.2|94.46|93.16|5
1655250300000|2022-06-14 23:45:00|94.51|93.21|94.55|93.25|94.55|93.25|94.51|93.21|5
1655250310000|2022-06-14 23:45:10|94.54|93.24|94.64|93.34|94.64|93.34|94.54|93.24|10
1655250320000|2022-06-14 23:45:20|94.65|93.35|94.64|93.34|94.65|93.35|94.64|93.34|6
1655250330000|2022-06-14 23:45:30|94.66|93.36|94.64|93.34|94.66|93.36|94.63|93.33|6
1655250340000|2022-06-14 23:45:40|94.72|93.42|94.78|93.48|94.78|93.48|94.72|93.42|7
1655250350000|2022-06-14 23:45:50|94.77|93.47|94.86|93.56|94.97|93.67|94.77|93.47|18
1655250360000|2022-06-14 23:46:00|94.85|93.55|94.85|93.55|94.86|93.56|94.77|93.47|11
1655250370000|2022-06-14 23:46:10|94.84|93.54|94.85|93.55|94.87|93.57|94.77|93.47|16
1655250380000|2022-06-14 23:46:20|94.79|93.49|94.75|93.45|94.83|93.53|94.75|93.45|10
1655250390000|2022-06-14 23:46:30|94.74|93.44|94.69|93.39|94.74|93.44|94.69|93.39|9
1655250400000|2022-06-14 23:46:40|94.68|93.38|94.6|93.3|94.68|93.38|94.6|93.3|7
1655250410000|2022-06-14 23:46:50|94.59|93.29|94.58|93.28|94.6|93.3|94.58|93.28|6
1655250420000|2022-06-14 23:47:00|94.57|93.27|94.43|93.13|94.57|93.27|94.42|93.12|19
1655250430000|2022-06-14 23:47:10|94.42|93.12|94.35|93.05|94.42|93.12|94.35|93.05|13
1655250440000|2022-06-14 23:47:20|94.34|93.04|94.34|93.04|94.38|93.08|94.34|93.04|5
1655250450000|2022-06-14 23:47:30|94.35|93.05|94.35|93.05|94.36|93.06|94.34|93.04|5
1655250460000|2022-06-14 23:47:40|94.37|93.07|94.37|93.07|94.41|93.11|94.34|93.04|14
1655250470000|2022-06-14 23:47:50|94.4|93.1|94.42|93.12|94.42|93.12|94.4|93.1|3
1655250480000|2022-06-14 23:48:00|94.43|93.13|94.43|93.13|94.43|93.13|94.43|93.13|1
1655250490000|2022-06-14 23:48:10|94.42|93.12|94.39|93.09|94.42|93.12|94.37|93.07|5
1655250500000|2022-06-14 23:48:20|94.4|93.1|94.41|93.11|94.41|93.11|94.39|93.09|4
1655250520000|2022-06-14 23:48:40|94.42|93.12|94.48|93.18|94.51|93.21|94.42|93.12|8
1655250530000|2022-06-14 23:48:50|94.47|93.17|94.5|93.2|94.5|93.2|94.47|93.17|6
1655250540000|2022-06-14 23:49:00|94.51|93.21|94.51|93.21|94.51|93.21|94.5|93.2|3
1655250550000|2022-06-14 23:49:10|94.52|93.22|94.52|93.22|94.52|93.22|94.52|93.22|1
1655250560000|2022-06-14 23:49:20|94.51|93.21|94.51|93.21|94.51|93.21|94.51|93.21|1
1655250580000|2022-06-14 23:49:40|94.52|93.22|94.51|93.21|94.52|93.22|94.51|93.21|2
1655250600000|2022-06-14 23:50:00|94.5|93.2|94.51|93.21|94.51|93.21|94.5|93.2|4
1655250610000|2022-06-14 23:50:10|94.5|93.2|94.52|93.22|94.52|93.22|94.49|93.19|5
1655250620000|2022-06-14 23:50:20|94.51|93.21|94.52|93.22|94.52|93.22|94.51|93.21|2
1655250640000|2022-06-14 23:50:40|94.51|93.21|94.51|93.21|94.51|93.21|94.51|93.21|1
1655250650000|2022-06-14 23:50:50|94.52|93.22|94.51|93.21|94.52|93.22|94.51|93.21|4
1655250660000|2022-06-14 23:51:00|94.52|93.22|94.52|93.22|94.52|93.22|94.52|93.22|1
1655250670000|2022-06-14 23:51:10|94.55|93.25|94.54|93.24|94.55|93.25|94.54|93.24|2
1655250680000|2022-06-14 23:51:20|94.59|93.29|94.84|93.54|94.85|93.55|94.59|93.29|11
1655250690000|2022-06-14 23:51:30|94.85|93.55|94.99|93.69|95|93.7|94.85|93.55|11
1655250700000|2022-06-14 23:51:40|94.97|93.67|94.89|93.59|94.97|93.67|94.88|93.58|9
1655250710000|2022-06-14 23:51:50|94.88|93.58|94.89|93.59|94.89|93.59|94.85|93.55|8
1655250720000|2022-06-14 23:52:00|94.88|93.58|94.97|93.67|94.98|93.68|94.88|93.58|11
1655250730000|2022-06-14 23:52:10|94.96|93.66|94.95|93.65|94.96|93.66|94.94|93.64|5
1655250740000|2022-06-14 23:52:20|94.94|93.64|94.87|93.57|94.94|93.64|94.87|93.57|4
1655250750000|2022-06-14 23:52:30|94.88|93.58|94.89|93.59|94.89|93.59|94.88|93.58|4
1655250760000|2022-06-14 23:52:40|94.88|93.58|94.98|93.68|94.99|93.69|94.88|93.58|6
1655250770000|2022-06-14 23:52:50|94.97|93.67|95.04|93.74|95.04|93.74|94.96|93.66|7
1655250780000|2022-06-14 23:53:00|95|93.7|94.95|93.65|95|93.7|94.95|93.65|4
1655250790000|2022-06-14 23:53:10|94.97|93.67|94.96|93.66|94.97|93.67|94.96|93.66|2
1655250800000|2022-06-14 23:53:20|94.95|93.65|94.95|93.65|94.96|93.66|94.92|93.62|7
1655250810000|2022-06-14 23:53:30|94.96|93.66|94.95|93.65|94.96|93.66|94.95|93.65|2
1655250820000|2022-06-14 23:53:40|94.9|93.6|94.88|93.58|94.9|93.6|94.88|93.58|3
1655250830000|2022-06-14 23:53:50|94.87|93.57|94.87|93.57|94.88|93.58|94.87|93.57|3
1655250840000|2022-06-14 23:54:00|94.86|93.56|94.88|93.58|94.88|93.58|94.86|93.56|4
1655250850000|2022-06-14 23:54:10|94.86|93.56|94.82|93.52|94.88|93.58|94.82|93.52|6
1655250860000|2022-06-14 23:54:20|94.79|93.49|94.83|93.53|94.83|93.53|94.76|93.46|9
1655250870000|2022-06-14 23:54:30|94.86|93.56|94.86|93.56|94.86|93.56|94.86|93.56|1
1655250880000|2022-06-14 23:54:40|94.87|93.57|94.95|93.65|94.95|93.65|94.86|93.56|7
1655250890000|2022-06-14 23:54:50|94.94|93.64|94.97|93.67|94.97|93.67|94.88|93.58|9
1655250900000|2022-06-14 23:55:00|94.96|93.66|94.96|93.66|94.97|93.67|94.96|93.66|3
1655250910000|2022-06-14 23:55:10|94.97|93.67|94.85|93.55|94.97|93.67|94.85|93.55|8
1655250920000|2022-06-14 23:55:20|94.86|93.56|94.87|93.57|94.88|93.58|94.85|93.55|4
1655250930000|2022-06-14 23:55:30|94.88|93.58|94.87|93.57|94.88|93.58|94.87|93.57|2
1655250940000|2022-06-14 23:55:40|94.86|93.56|94.86|93.56|94.88|93.58|94.86|93.56|5
1655250950000|2022-06-14 23:55:50|94.87|93.57|94.96|93.66|94.97|93.67|94.87|93.57|5
1655250960000|2022-06-14 23:56:00|94.95|93.65|94.87|93.57|94.95|93.65|94.87|93.57|7
1655250970000|2022-06-14 23:56:10|94.86|93.56|94.77|93.47|94.86|93.56|94.77|93.47|8
1655250980000|2022-06-14 23:56:20|94.76|93.46|94.81|93.51|94.83|93.53|94.75|93.45|10
1655250990000|2022-06-14 23:56:30|94.79|93.49|94.76|93.46|94.87|93.57|94.76|93.46|13
1655251000000|2022-06-14 23:56:40|94.75|93.45|94.77|93.47|94.77|93.47|94.75|93.45|2
1655251010000|2022-06-14 23:56:50|94.76|93.46|94.76|93.46|94.76|93.46|94.76|93.46|1
1655251020000|2022-06-14 23:57:00|94.77|93.47|94.76|93.46|94.77|93.47|94.76|93.46|2
1655251030000|2022-06-14 23:57:10|94.77|93.47|94.77|93.47|94.81|93.51|94.77|93.47|7
1655251040000|2022-06-14 23:57:20|94.76|93.46|94.79|93.49|94.81|93.51|94.76|93.46|10
1655251050000|2022-06-14 23:57:30|94.78|93.48|94.77|93.47|94.82|93.52|94.77|93.47|4
1655251060000|2022-06-14 23:57:40|94.78|93.48|94.78|93.48|94.78|93.48|94.78|93.48|1
1655251070000|2022-06-14 23:57:50|94.81|93.51|94.86|93.56|94.88|93.58|94.81|93.51|6
1655251080000|2022-06-14 23:58:00|94.91|93.61|95.03|93.73|95.03|93.73|94.9|93.6|7
1655251090000|2022-06-14 23:58:10|95.06|93.76|94.99|93.69|95.06|93.76|94.99|93.69|6
1655251100000|2022-06-14 23:58:20|94.97|93.67|94.96|93.66|94.98|93.68|94.96|93.66|3
1655251110000|2022-06-14 23:58:30|94.98|93.68|94.96|93.66|94.98|93.68|94.96|93.66|2
1655251130000|2022-06-14 23:58:50|94.97|93.67|94.96|93.66|94.99|93.69|94.96|93.66|3
1655251140000|2022-06-14 23:59:00|94.99|93.69|94.88|93.58|94.99|93.69|94.86|93.56|9
1655251150000|2022-06-14 23:59:10|94.89|93.59|94.88|93.58|94.9|93.6|94.88|93.58|7
1655251160000|2022-06-14 23:59:20|94.9|93.6|94.89|93.59|94.9|93.6|94.89|93.59|2
1655251170000|2022-06-14 23:59:30|94.87|93.57|94.91|93.61|94.91|93.61|94.86|93.56|12
1655251180000|2022-06-14 23:59:40|94.95|93.65|94.89|93.59|94.97|93.67|94.88|93.58|11
1655251190000|2022-06-14 23:59:50|94.88|93.58|94.72|93.42|94.9|93.6|94.72|93.42|11
1655251200000|2022-06-15 00:00:00|94.71|93.41|94.7|93.4|94.71|93.41|94.69|93.39|6
1655251210000|2022-06-15 00:00:10|94.73|93.43|94.67|93.37|94.74|93.44|94.66|93.36|10
1655251220000|2022-06-15 00:00:20|94.68|93.38|94.72|93.42|94.74|93.44|94.68|93.38|8
1655251230000|2022-06-15 00:00:30|94.7|93.4|94.61|93.31|94.7|93.4|94.57|93.27|14
1655251240000|2022-06-15 00:00:40|94.62|93.32|94.73|93.43|94.76|93.46|94.62|93.32|16
1655251250000|2022-06-15 00:00:50|94.74|93.44|94.85|93.55|94.85|93.55|94.74|93.44|6
1655251260000|2022-06-15 00:01:00|94.87|93.57|94.84|93.54|94.87|93.57|94.77|93.47|12
1655251270000|2022-06-15 00:01:10|94.85|93.55|94.86|93.56|94.89|93.59|94.84|93.54|10
1655251280000|2022-06-15 00:01:20|94.85|93.55|94.82|93.52|94.85|93.55|94.71|93.41|11
1655251290000|2022-06-15 00:01:30|94.81|93.51|94.76|93.46|94.86|93.56|94.69|93.39|22
1655251300000|2022-06-15 00:01:40|94.75|93.45|94.7|93.4|94.75|93.45|94.61|93.31|24
1655251310000|2022-06-15 00:01:50|94.73|93.43|94.85|93.55|94.85|93.55|94.72|93.42|15
1655251320000|2022-06-15 00:02:00|94.84|93.54|94.88|93.58|94.91|93.61|94.84|93.54|16
1655251330000|2022-06-15 00:02:10|94.92|93.62|94.87|93.57|94.92|93.62|94.87|93.57|12
1655251340000|2022-06-15 00:02:20|94.88|93.58|94.87|93.57|94.88|93.58|94.87|93.57|2
1655251350000|2022-06-15 00:02:30|94.88|93.58|94.86|93.56|94.88|93.58|94.86|93.56|3
1655251360000|2022-06-15 00:02:40|94.87|93.57|94.94|93.64|94.94|93.64|94.87|93.57|8
1655251370000|2022-06-15 00:02:50|94.93|93.63|94.65|93.35|94.94|93.64|94.65|93.35|15
1655251380000|2022-06-15 00:03:00|94.67|93.37|94.72|93.42|94.76|93.46|94.67|93.37|13
1655251390000|2022-06-15 00:03:10|94.71|93.41|94.76|93.46|94.76|93.46|94.69|93.39|9
1655251400000|2022-06-15 00:03:20|94.72|93.42|94.72|93.42|94.75|93.45|94.7|93.4|9
1655251410000|2022-06-15 00:03:30|94.73|93.43|94.76|93.46|94.76|93.46|94.7|93.4|5
1655251420000|2022-06-15 00:03:40|94.77|93.47|94.79|93.49|94.82|93.52|94.76|93.46|10
1655251430000|2022-06-15 00:03:50|94.81|93.51|94.75|93.45|94.83|93.53|94.75|93.45|8
1655251440000|2022-06-15 00:04:00|94.77|93.47|94.78|93.48|94.83|93.53|94.77|93.47|11
1655251450000|2022-06-15 00:04:10|94.77|93.47|94.67|93.37|94.77|93.47|94.65|93.35|6
1655251500000|2022-06-15 00:05:00|94.58|93.28|94.47|93.17|94.58|93.28|94.47|93.17|7
1655251510000|2022-06-15 00:05:10|94.45|93.15|94.31|93.01|94.45|93.15|94.27|92.97|14
1655251520000|2022-06-15 00:05:20|94.3|93|94.32|93.02|94.32|93.02|94.27|92.97|8
1655251530000|2022-06-15 00:05:30|94.31|93.01|94.28|92.98|94.33|93.03|94.28|92.98|11
1655251540000|2022-06-15 00:05:40|94.29|92.99|94.29|92.99|94.31|93.01|94.26|92.96|7
1655251550000|2022-06-15 00:05:50|94.3|93|94.41|93.11|94.42|93.12|94.3|93|8
1655251560000|2022-06-15 00:06:00|94.4|93.1|94.36|93.06|94.43|93.13|94.36|93.06|9
1655251570000|2022-06-15 00:06:10|94.35|93.05|94.35|93.05|94.36|93.06|94.34|93.04|5
1655251580000|2022-06-15 00:06:20|94.34|93.04|94.38|93.08|94.41|93.11|94.34|93.04|7
1655251590000|2022-06-15 00:06:30|94.37|93.07|94.37|93.07|94.41|93.11|94.35|93.05|10
1655251600000|2022-06-15 00:06:40|94.4|93.1|94.36|93.06|94.4|93.1|94.36|93.06|9
1655251610000|2022-06-15 00:06:50|94.37|93.07|94.43|93.13|94.43|93.13|94.36|93.06|7
1655251620000|2022-06-15 00:07:00|94.44|93.14|94.46|93.16|94.46|93.16|94.43|93.13|3
1655251630000|2022-06-15 00:07:10|94.45|93.15|94.37|93.07|94.45|93.15|94.36|93.06|10
1655251640000|2022-06-15 00:07:20|94.36|93.06|94.38|93.08|94.42|93.12|94.36|93.06|10
1655251650000|2022-06-15 00:07:30|94.37|93.07|94.37|93.07|94.42|93.12|94.37|93.07|10
1655251660000|2022-06-15 00:07:40|94.36|93.06|94.34|93.04|94.36|93.06|94.33|93.03|4
1655251670000|2022-06-15 00:07:50|94.33|93.03|94.29|92.99|94.33|93.03|94.27|92.97|8
1655251680000|2022-06-15 00:08:00|94.3|93|94.31|93.01|94.32|93.02|94.28|92.98|5
1655251690000|2022-06-15 00:08:10|94.34|93.04|94.37|93.07|94.37|93.07|94.34|93.04|3
1655251710000|2022-06-15 00:08:30|94.36|93.06|94.36|93.06|94.36|93.06|94.36|93.06|1
1655251720000|2022-06-15 00:08:40|94.37|93.07|94.39|93.09|94.42|93.12|94.36|93.06|11
1655251730000|2022-06-15 00:08:50|94.38|93.08|94.36|93.06|94.39|93.09|94.36|93.06|5
1655251740000|2022-06-15 00:09:00|94.35|93.05|94.37|93.07|94.37|93.07|94.35|93.05|3
1655251750000|2022-06-15 00:09:10|94.36|93.06|94.35|93.05|94.36|93.06|94.35|93.05|2
1655251770000|2022-06-15 00:09:30|94.36|93.06|94.4|93.1|94.4|93.1|94.36|93.06|5
1655251780000|2022-06-15 00:09:40|94.39|93.09|94.36|93.06|94.39|93.09|94.36|93.06|4
1655251790000|2022-06-15 00:09:50|94.35|93.05|94.36|93.06|94.36|93.06|94.34|93.04|5
1655251810000|2022-06-15 00:10:10|94.37|93.07|94.37|93.07|94.38|93.08|94.37|93.07|3
1655251820000|2022-06-15 00:10:20|94.36|93.06|94.36|93.06|94.36|93.06|94.36|93.06|1
1655251830000|2022-06-15 00:10:30|94.37|93.07|94.37|93.07|94.4|93.1|94.37|93.07|5
1655251840000|2022-06-15 00:10:40|94.4|93.1|94.42|93.12|94.42|93.12|94.4|93.1|4
1655251850000|2022-06-15 00:10:50|94.41|93.11|94.35|93.05|94.41|93.11|94.35|93.05|6
1655251860000|2022-06-15 00:11:00|94.34|93.04|94.35|93.05|94.35|93.05|94.34|93.04|2
1655251870000|2022-06-15 00:11:10|94.34|93.04|94.29|92.99|94.34|93.04|94.28|92.98|5
1655251880000|2022-06-15 00:11:20|94.3|93|94.25|92.95|94.3|93|94.25|92.95|5
1655251900000|2022-06-15 00:11:40|94.24|92.94|94.25|92.95|94.25|92.95|94.24|92.94|2
1655251910000|2022-06-15 00:11:50|94.27|92.97|94.24|92.94|94.28|92.98|94.24|92.94|8
1655251920000|2022-06-15 00:12:00|94.27|92.97|94.25|92.95|94.27|92.97|94.24|92.94|5
1655251930000|2022-06-15 00:12:10|94.26|92.96|94.25|92.95|94.27|92.97|94.25|92.95|4
1655251940000|2022-06-15 00:12:20|94.24|92.94|94.28|92.98|94.28|92.98|94.24|92.94|4
1655251950000|2022-06-15 00:12:30|94.24|92.94|94.24|92.94|94.25|92.95|94.24|92.94|3
1655251960000|2022-06-15 00:12:40|94.25|92.95|94.25|92.95|94.28|92.98|94.25|92.95|3
1655251970000|2022-06-15 00:12:50|94.26|92.96|94.25|92.95|94.26|92.96|94.25|92.95|2
1655251980000|2022-06-15 00:13:00|94.26|92.96|94.25|92.95|94.28|92.98|94.25|92.95|6
1655251990000|2022-06-15 00:13:10|94.26|92.96|94.25|92.95|94.26|92.96|94.25|92.95|2
1655252000000|2022-06-15 00:13:20|94.26|92.96|94.25|92.95|94.26|92.96|94.25|92.95|2
1655252010000|2022-06-15 00:13:30|94.24|92.94|94.22|92.92|94.27|92.97|94.17|92.87|8
1655252020000|2022-06-15 00:13:40|94.16|92.86|94.16|92.86|94.19|92.89|94.16|92.86|3
1655252030000|2022-06-15 00:13:50|94.17|92.87|94.01|92.71|94.17|92.87|93.99|92.69|13
1655252040000|2022-06-15 00:14:00|94|92.7|94.11|92.81|94.11|92.81|93.99|92.69|9
1655252060000|2022-06-15 00:14:20|94.15|92.85|94.21|92.91|94.21|92.91|94.15|92.85|6
1655252070000|2022-06-15 00:14:30|94.25|92.95|94.34|93.04|94.34|93.04|94.25|92.95|4
1655252080000|2022-06-15 00:14:40|94.33|93.03|94.28|92.98|94.33|93.03|94.26|92.96|6
1655252100000|2022-06-15 00:15:00|94.27|92.97|94.25|92.95|94.27|92.97|94.25|92.95|3
1655252110000|2022-06-15 00:15:10|94.24|92.94|94.18|92.88|94.24|92.94|94.16|92.86|8
1655252120000|2022-06-15 00:15:20|94.16|92.86|94.35|93.05|94.35|93.05|94.16|92.86|11
1655252130000|2022-06-15 00:15:30|94.37|93.07|94.37|93.07|94.4|93.1|94.37|93.07|4
1655252140000|2022-06-15 00:15:40|94.41|93.11|94.47|93.17|94.47|93.17|94.37|93.07|7
1655252150000|2022-06-15 00:15:50|94.48|93.18|94.37|93.07|94.48|93.18|94.37|93.07|9
1655252160000|2022-06-15 00:16:00|94.38|93.08|94.41|93.11|94.43|93.13|94.38|93.08|9
1655252170000|2022-06-15 00:16:10|94.4|93.1|94.38|93.08|94.41|93.11|94.38|93.08|7
1655252180000|2022-06-15 00:16:20|94.39|93.09|94.37|93.07|94.39|93.09|94.37|93.07|8
1655252190000|2022-06-15 00:16:30|94.38|93.08|94.37|93.07|94.38|93.08|94.37|93.07|2
1655252200000|2022-06-15 00:16:40|94.39|93.09|94.37|93.07|94.39|93.09|94.37|93.07|3
1655252210000|2022-06-15 00:16:50|94.38|93.08|94.37|93.07|94.39|93.09|94.37|93.07|8
1655252220000|2022-06-15 00:17:00|94.38|93.08|94.37|93.07|94.38|93.08|94.37|93.07|2
1655252230000|2022-06-15 00:17:10|94.39|93.09|94.43|93.13|94.43|93.13|94.39|93.09|8
1655252240000|2022-06-15 00:17:20|94.44|93.14|94.45|93.15|94.46|93.16|94.44|93.14|5
1655252250000|2022-06-15 00:17:30|94.46|93.16|94.57|93.27|94.62|93.32|94.46|93.16|16
1655252260000|2022-06-15 00:17:40|94.56|93.26|94.6|93.3|94.6|93.3|94.51|93.21|12
1655252270000|2022-06-15 00:17:50|94.61|93.31|94.56|93.26|94.61|93.31|94.56|93.26|8
1655252280000|2022-06-15 00:18:00|94.57|93.27|94.48|93.18|94.57|93.27|94.47|93.17|8
1655252290000|2022-06-15 00:18:10|94.47|93.17|94.45|93.15|94.47|93.17|94.43|93.13|7
1655252300000|2022-06-15 00:18:20|94.46|93.16|94.46|93.16|94.46|93.16|94.46|93.16|1
1655252310000|2022-06-15 00:18:30|94.47|93.17|94.37|93.07|94.47|93.17|94.36|93.06|9
1655252320000|2022-06-15 00:18:40|94.36|93.06|94.37|93.07|94.38|93.08|94.36|93.06|4
1655252330000|2022-06-15 00:18:50|94.38|93.08|94.42|93.12|94.43|93.13|94.38|93.08|8
1655252340000|2022-06-15 00:19:00|94.41|93.11|94.43|93.13|94.43|93.13|94.39|93.09|6
1655252350000|2022-06-15 00:19:10|94.44|93.14|94.51|93.21|94.51|93.21|94.43|93.13|7
1655252360000|2022-06-15 00:19:20|94.52|93.22|94.52|93.22|94.53|93.23|94.52|93.22|5
1655252370000|2022-06-15 00:19:30|94.51|93.21|94.52|93.22|94.53|93.23|94.51|93.21|4
1655252390000|2022-06-15 00:19:50|94.53|93.23|94.53|93.23|94.53|93.23|94.52|93.22|5
1655252400000|2022-06-15 00:20:00|94.55|93.25|94.54|93.24|94.56|93.26|94.54|93.24|7
1655252410000|2022-06-15 00:20:10|94.55|93.25|94.55|93.25|94.55|93.25|94.54|93.24|3
1655252430000|2022-06-15 00:20:30|94.56|93.26|94.65|93.35|94.65|93.35|94.56|93.26|7
1655252440000|2022-06-15 00:20:40|94.66|93.36|94.76|93.46|94.77|93.47|94.66|93.36|9
1655252450000|2022-06-15 00:20:50|94.8|93.5|94.77|93.47|94.8|93.5|94.76|93.46|3
1655252460000|2022-06-15 00:21:00|94.8|93.5|94.75|93.45|94.85|93.55|94.75|93.45|12
1655252470000|2022-06-15 00:21:10|94.7|93.4|94.66|93.36|94.7|93.4|94.65|93.35|9
1655252480000|2022-06-15 00:21:20|94.65|93.35|94.77|93.47|94.77|93.47|94.65|93.35|8
1655252490000|2022-06-15 00:21:30|94.78|93.48|94.85|93.55|94.85|93.55|94.78|93.48|7
1655252500000|2022-06-15 00:21:40|94.86|93.56|94.85|93.55|94.86|93.56|94.78|93.48|11
1655252510000|2022-06-15 00:21:50|94.9|93.6|94.94|93.64|94.96|93.66|94.9|93.6|12
1655252520000|2022-06-15 00:22:00|94.93|93.63|94.88|93.58|94.93|93.63|94.88|93.58|4
1655252530000|2022-06-15 00:22:10|94.87|93.57|94.86|93.56|94.87|93.57|94.84|93.54|7
1655252540000|2022-06-15 00:22:20|94.88|93.58|94.84|93.54|94.88|93.58|94.8|93.5|12
1655252550000|2022-06-15 00:22:30|94.85|93.55|94.87|93.57|94.87|93.57|94.84|93.54|4
1655252560000|2022-06-15 00:22:40|94.88|93.58|94.77|93.47|94.88|93.58|94.77|93.47|8
1655252570000|2022-06-15 00:22:50|94.78|93.48|94.74|93.44|94.78|93.48|94.74|93.44|5
1655252580000|2022-06-15 00:23:00|94.73|93.43|94.7|93.4|94.73|93.43|94.66|93.36|8
1655252590000|2022-06-15 00:23:10|94.71|93.41|94.74|93.44|94.74|93.44|94.71|93.41|4
1655252600000|2022-06-15 00:23:20|94.75|93.45|94.88|93.58|94.88|93.58|94.74|93.44|14
1655252610000|2022-06-15 00:23:30|94.89|93.59|94.87|93.57|94.9|93.6|94.87|93.57|5
1655252620000|2022-06-15 00:23:40|94.88|93.58|94.88|93.58|94.89|93.59|94.88|93.58|3
1655252630000|2022-06-15 00:23:50|94.89|93.59|94.91|93.61|94.91|93.61|94.89|93.59|3
1655252640000|2022-06-15 00:24:00|94.9|93.6|94.91|93.61|94.91|93.61|94.87|93.57|7
1655252650000|2022-06-15 00:24:10|94.93|93.63|94.93|93.63|94.93|93.63|94.93|93.63|1
1655252660000|2022-06-15 00:24:20|94.92|93.62|94.92|93.62|94.92|93.62|94.92|93.62|1
1655252670000|2022-06-15 00:24:30|94.93|93.63|94.87|93.57|94.93|93.63|94.86|93.56|7
1655252680000|2022-06-15 00:24:40|94.85|93.55|94.85|93.55|94.85|93.55|94.85|93.55|1
1655252690000|2022-06-15 00:24:50|94.86|93.56|94.85|93.55|94.86|93.56|94.84|93.54|5
1655252700000|2022-06-15 00:25:00|94.84|93.54|94.84|93.54|94.84|93.54|94.84|93.54|1
1655252720000|2022-06-15 00:25:20|94.83|93.53|94.86|93.56|94.86|93.56|94.83|93.53|4
1655252730000|2022-06-15 00:25:30|94.88|93.58|94.92|93.62|94.92|93.62|94.87|93.57|5
1655252760000|2022-06-15 00:26:00|94.91|93.61|94.88|93.58|94.91|93.61|94.87|93.57|5
1655252770000|2022-06-15 00:26:10|94.87|93.57|94.97|93.67|94.98|93.68|94.87|93.57|11
1655252780000|2022-06-15 00:26:20|94.98|93.68|94.97|93.67|94.98|93.68|94.95|93.65|7
1655252810000|2022-06-15 00:26:50|94.96|93.66|94.96|93.66|94.96|93.66|94.96|93.66|1
1655252820000|2022-06-15 00:27:00|94.95|93.65|94.96|93.66|94.97|93.67|94.95|93.65|6
1655252830000|2022-06-15 00:27:10|94.98|93.68|94.96|93.66|94.98|93.68|94.96|93.66|3
1655252840000|2022-06-15 00:27:20|94.97|93.67|94.96|93.66|94.98|93.68|94.96|93.66|5
1655252850000|2022-06-15 00:27:30|94.97|93.67|94.96|93.66|94.97|93.67|94.96|93.66|2
1655252860000|2022-06-15 00:27:40|94.97|93.67|94.96|93.66|94.97|93.67|94.96|93.66|2
1655252870000|2022-06-15 00:27:50|94.95|93.65|94.95|93.65|94.95|93.65|94.95|93.65|1
1655252880000|2022-06-15 00:28:00|94.93|93.63|94.87|93.57|94.93|93.63|94.87|93.57|6
1655252890000|2022-06-15 00:28:10|94.88|93.58|94.94|93.64|94.95|93.65|94.88|93.58|9
1655252900000|2022-06-15 00:28:20|94.9|93.6|94.86|93.56|94.91|93.61|94.86|93.56|7
1655252910000|2022-06-15 00:28:30|94.87|93.57|94.85|93.55|94.87|93.57|94.85|93.55|3
1655252920000|2022-06-15 00:28:40|94.86|93.56|94.87|93.57|94.87|93.57|94.86|93.56|4
1655252930000|2022-06-15 00:28:50|94.85|93.55|94.86|93.56|94.86|93.56|94.85|93.55|4
1655252940000|2022-06-15 00:29:00|94.85|93.55|94.93|93.63|94.94|93.64|94.85|93.55|7
1655252950000|2022-06-15 00:29:10|94.88|93.58|94.89|93.59|94.9|93.6|94.87|93.57|6
1655252960000|2022-06-15 00:29:20|94.88|93.58|94.84|93.54|94.88|93.58|94.84|93.54|6
1655252970000|2022-06-15 00:29:30|94.85|93.55|94.93|93.63|94.93|93.63|94.85|93.55|12
1655252980000|2022-06-15 00:29:40|94.92|93.62|94.93|93.63|94.93|93.63|94.92|93.62|2
1655252990000|2022-06-15 00:29:50|94.94|93.64|94.95|93.65|94.95|93.65|94.94|93.64|4
1655253000000|2022-06-15 00:30:00|94.94|93.64|94.96|93.66|94.99|93.69|94.94|93.64|10
1655253010000|2022-06-15 00:30:10|94.99|93.69|94.95|93.65|94.99|93.69|94.94|93.64|7
1655253020000|2022-06-15 00:30:20|94.94|93.64|94.85|93.55|94.94|93.64|94.85|93.55|8
1655253030000|2022-06-15 00:30:30|94.87|93.57|94.85|93.55|94.88|93.58|94.85|93.55|9
1655253040000|2022-06-15 00:30:40|94.84|93.54|94.83|93.53|94.84|93.54|94.83|93.53|2
1655253050000|2022-06-15 00:30:50|94.84|93.54|94.86|93.56|94.88|93.58|94.83|93.53|7
1655253060000|2022-06-15 00:31:00|94.87|93.57|94.84|93.54|94.89|93.59|94.84|93.54|8
1655253070000|2022-06-15 00:31:10|94.78|93.48|94.76|93.46|94.83|93.53|94.76|93.46|7
1655253080000|2022-06-15 00:31:20|94.79|93.49|94.75|93.45|94.79|93.49|94.75|93.45|7
1655253090000|2022-06-15 00:31:30|94.74|93.44|94.64|93.34|94.74|93.44|94.64|93.34|5
1655253100000|2022-06-15 00:31:40|94.63|93.33|94.6|93.3|94.63|93.33|94.57|93.27|8
1655253110000|2022-06-15 00:31:50|94.61|93.31|94.63|93.33|94.63|93.33|94.58|93.28|9
1655253120000|2022-06-15 00:32:00|94.64|93.34|94.66|93.36|94.66|93.36|94.64|93.34|3
1655253130000|2022-06-15 00:32:10|94.65|93.35|94.65|93.35|94.66|93.36|94.65|93.35|3
1655253140000|2022-06-15 00:32:20|94.66|93.36|94.66|93.36|94.66|93.36|94.66|93.36|1
1655253160000|2022-06-15 00:32:40|94.67|93.37|94.78|93.48|94.8|93.5|94.67|93.37|8
1655253170000|2022-06-15 00:32:50|94.83|93.53|94.85|93.55|94.86|93.56|94.77|93.47|7
1655253180000|2022-06-15 00:33:00|94.87|93.57|94.85|93.55|94.87|93.57|94.85|93.55|5
1655253190000|2022-06-15 00:33:10|94.87|93.57|94.85|93.55|94.9|93.6|94.85|93.55|6
1655253200000|2022-06-15 00:33:20|94.86|93.56|94.85|93.55|94.89|93.59|94.85|93.55|4
1655253210000|2022-06-15 00:33:30|94.86|93.56|94.98|93.68|94.98|93.68|94.85|93.55|7
1655253220000|2022-06-15 00:33:40|94.96|93.66|95.01|93.71|95.05|93.75|94.96|93.66|8
1655253230000|2022-06-15 00:33:50|95.02|93.72|95.05|93.75|95.05|93.75|95.02|93.72|3
1655253240000|2022-06-15 00:34:00|95.06|93.76|95.06|93.76|95.07|93.77|95.06|93.76|7
1655253250000|2022-06-15 00:34:10|95.07|93.77|95.12|93.82|95.13|93.83|95.07|93.77|6
1655253260000|2022-06-15 00:34:20|95.14|93.84|95.08|93.78|95.14|93.84|95.08|93.78|12
1655253270000|2022-06-15 00:34:30|95.1|93.8|95.06|93.76|95.11|93.81|95.06|93.76|10
1655253280000|2022-06-15 00:34:40|95.07|93.77|95.14|93.84|95.14|93.84|95.07|93.77|5
1655253290000|2022-06-15 00:34:50|95.15|93.85|95.15|93.85|95.16|93.86|95.14|93.84|5
1655253300000|2022-06-15 00:35:00|95.1|93.8|95.1|93.8|95.1|93.8|95.1|93.8|1
1655253310000|2022-06-15 00:35:10|95.09|93.79|95.16|93.86|95.16|93.86|95.07|93.77|10
1655253350000|2022-06-15 00:35:50|95.15|93.85|95.13|93.83|95.15|93.85|95.13|93.83|5
1655253360000|2022-06-15 00:36:00|95.07|93.77|95.06|93.76|95.08|93.78|95.06|93.76|5
1655253370000|2022-06-15 00:36:10|95.08|93.78|95.07|93.77|95.13|93.83|95.07|93.77|11
1655253380000|2022-06-15 00:36:20|95.08|93.78|95.1|93.8|95.12|93.82|95.07|93.77|7
1655253390000|2022-06-15 00:36:30|95.11|93.81|95.15|93.85|95.15|93.85|95.11|93.81|2
1655253400000|2022-06-15 00:36:40|95.11|93.81|95.07|93.77|95.15|93.85|95.07|93.77|10
1655253410000|2022-06-15 00:36:50|95.08|93.78|95.07|93.77|95.08|93.78|95.07|93.77|2
1655253420000|2022-06-15 00:37:00|95.09|93.79|95.07|93.77|95.09|93.79|95.07|93.77|3
1655253430000|2022-06-15 00:37:10|95.08|93.78|95.07|93.77|95.09|93.79|95.07|93.77|3
1655253440000|2022-06-15 00:37:20|95.1|93.8|95.06|93.76|95.1|93.8|95.06|93.76|9
1655253450000|2022-06-15 00:37:30|95.09|93.79|95.23|93.93|95.23|93.93|95.09|93.79|9
1655253460000|2022-06-15 00:37:40|95.24|93.94|95.26|93.96|95.26|93.96|95.23|93.93|5
1655253470000|2022-06-15 00:37:50|95.25|93.95|95.21|93.91|95.25|93.95|95.21|93.91|2
1655253480000|2022-06-15 00:38:00|95.19|93.89|95.25|93.95|95.27|93.97|95.19|93.89|9
1655253490000|2022-06-15 00:38:10|95.26|93.96|95.36|94.06|95.36|94.06|95.26|93.96|7
1655253520000|2022-06-15 00:38:40|95.31|94.01|95.27|93.97|95.31|94.01|95.27|93.97|7
1655253530000|2022-06-15 00:38:50|95.26|93.96|95.25|93.95|95.26|93.96|95.25|93.95|2
1655253540000|2022-06-15 00:39:00|95.24|93.94|95.21|93.91|95.24|93.94|95.2|93.9|7
1655253550000|2022-06-15 00:39:10|95.22|93.92|95.25|93.95|95.25|93.95|95.22|93.92|2
1655253580000|2022-06-15 00:39:40|95.26|93.96|95.26|93.96|95.26|93.96|95.26|93.96|1
1655253590000|2022-06-15 00:39:50|95.27|93.97|95.26|93.96|95.27|93.97|95.26|93.96|4
1655253610000|2022-06-15 00:40:10|95.28|93.98|95.27|93.97|95.29|93.99|95.27|93.97|5
1655253620000|2022-06-15 00:40:20|95.28|93.98|95.27|93.97|95.28|93.98|95.27|93.97|2
1655253640000|2022-06-15 00:40:40|95.26|93.96|95.17|93.87|95.26|93.96|95.17|93.87|11
1655253660000|2022-06-15 00:41:00|95.16|93.86|95.08|93.78|95.16|93.86|95.04|93.74|12
1655253670000|2022-06-15 00:41:10|95.06|93.76|95.1|93.8|95.12|93.82|95.06|93.76|8
1655253680000|2022-06-15 00:41:20|95.11|93.81|95.15|93.85|95.15|93.85|95.1|93.8|5
1655253690000|2022-06-15 00:41:30|95.16|93.86|95.15|93.85|95.16|93.86|95.15|93.85|2
1655253700000|2022-06-15 00:41:40|95.17|93.87|95.23|93.93|95.24|93.94|95.17|93.87|4
1655253710000|2022-06-15 00:41:50|95.24|93.94|95.26|93.96|95.27|93.97|95.24|93.94|4
1655253720000|2022-06-15 00:42:00|95.28|93.98|95.18|93.88|95.28|93.98|95.18|93.88|8
1655253730000|2022-06-15 00:42:10|95.17|93.87|95.15|93.85|95.17|93.87|95.15|93.85|5
1655253750000|2022-06-15 00:42:30|95.16|93.86|95.18|93.88|95.2|93.9|95.16|93.86|6
1655253760000|2022-06-15 00:42:40|95.17|93.87|95.17|93.87|95.17|93.87|95.17|93.87|1
1655253780000|2022-06-15 00:43:00|95.19|93.89|95.18|93.88|95.19|93.89|95.18|93.88|2
1655253790000|2022-06-15 00:43:10|95.17|93.87|95.17|93.87|95.17|93.87|95.17|93.87|1
1655253800000|2022-06-15 00:43:20|95.16|93.86|95.17|93.87|95.19|93.89|95.16|93.86|4
1655253840000|2022-06-15 00:44:00|95.16|93.86|95.19|93.89|95.19|93.89|95.16|93.86|4
1655253850000|2022-06-15 00:44:10|95.2|93.9|95.26|93.96|95.26|93.96|95.2|93.9|4
1655253860000|2022-06-15 00:44:20|95.27|93.97|95.17|93.87|95.27|93.97|95.17|93.87|11
1655253870000|2022-06-15 00:44:30|95.16|93.86|95.16|93.86|95.16|93.86|95.16|93.86|1
1655253880000|2022-06-15 00:44:40|95.17|93.87|95.15|93.85|95.17|93.87|95.15|93.85|5
1655253890000|2022-06-15 00:44:50|95.16|93.86|95.16|93.86|95.16|93.86|95.16|93.86|1
1655253900000|2022-06-15 00:45:00|95.17|93.87|95.16|93.86|95.17|93.87|95.16|93.86|2
1655253910000|2022-06-15 00:45:10|95.15|93.85|95.13|93.83|95.15|93.85|95.13|93.83|7
1655253920000|2022-06-15 00:45:20|95.16|93.86|95.17|93.87|95.2|93.9|95.15|93.85|5
1655253940000|2022-06-15 00:45:40|95.16|93.86|95.17|93.87|95.18|93.88|95.16|93.86|4
1655253950000|2022-06-15 00:45:50|95.18|93.88|95.25|93.95|95.25|93.95|95.18|93.88|4
1655253960000|2022-06-15 00:46:00|95.26|93.96|95.25|93.95|95.26|93.96|95.25|93.95|2
1655253990000|2022-06-15 00:46:30|95.23|93.93|95.25|93.95|95.25|93.95|95.23|93.93|2
1655254010000|2022-06-15 00:46:50|95.24|93.94|95.25|93.95|95.25|93.95|95.24|93.94|2
1655254030000|2022-06-15 00:47:10|95.24|93.94|95.16|93.86|95.24|93.94|95.15|93.85|7
1655254040000|2022-06-15 00:47:20|95.13|93.83|95.07|93.77|95.14|93.84|95.07|93.77|5
1655254050000|2022-06-15 00:47:30|95.06|93.76|95.07|93.77|95.07|93.77|95.06|93.76|2
1655254060000|2022-06-15 00:47:40|95.05|93.75|95.06|93.76|95.07|93.77|95.05|93.75|3
1655254070000|2022-06-15 00:47:50|95.05|93.75|94.8|93.5|95.05|93.75|94.8|93.5|19
1655254080000|2022-06-15 00:48:00|94.83|93.53|94.86|93.56|94.87|93.57|94.79|93.49|7
1655254090000|2022-06-15 00:48:10|94.85|93.55|94.78|93.48|94.85|93.55|94.78|93.48|7
1655254100000|2022-06-15 00:48:20|94.77|93.47|94.77|93.47|94.77|93.47|94.76|93.46|3
1655254110000|2022-06-15 00:48:30|94.78|93.48|94.75|93.45|94.8|93.5|94.75|93.45|6
1655254120000|2022-06-15 00:48:40|94.74|93.44|94.71|93.41|94.74|93.44|94.68|93.38|13
1655254130000|2022-06-15 00:48:50|94.72|93.42|94.57|93.27|94.72|93.42|94.57|93.27|9
1655254140000|2022-06-15 00:49:00|94.6|93.3|94.49|93.19|94.61|93.31|94.49|93.19|12
1655254150000|2022-06-15 00:49:10|94.5|93.2|94.5|93.2|94.51|93.21|94.47|93.17|8
1655254160000|2022-06-15 00:49:20|94.51|93.21|94.48|93.18|94.51|93.21|94.47|93.17|14
1655254170000|2022-06-15 00:49:30|94.49|93.19|94.47|93.17|94.49|93.19|94.47|93.17|5
1655254180000|2022-06-15 00:49:40|94.48|93.18|94.48|93.18|94.48|93.18|94.48|93.18|1
1655254190000|2022-06-15 00:49:50|94.47|93.17|94.47|93.17|94.47|93.17|94.47|93.17|1
1655254240000|2022-06-15 00:50:40|94.46|93.16|94.34|93.04|94.46|93.16|94.31|93.01|8
1655254250000|2022-06-15 00:50:50|94.32|93.02|94.25|92.95|94.32|93.02|94.2|92.9|13
1655254260000|2022-06-15 00:51:00|94.26|92.96|94.26|92.96|94.26|92.96|94.26|92.96|1
1655254270000|2022-06-15 00:51:10|94.27|92.97|94.28|92.98|94.33|93.03|94.26|92.96|10
1655254280000|2022-06-15 00:51:20|94.27|92.97|94.27|92.97|94.27|92.97|94.27|92.97|1
1655254290000|2022-06-15 00:51:30|94.26|92.96|94.22|92.92|94.26|92.96|94.18|92.88|13
1655254300000|2022-06-15 00:51:40|94.2|92.9|94.23|92.93|94.23|92.93|94.2|92.9|2
1655254310000|2022-06-15 00:51:50|94.22|92.92|94.22|92.92|94.24|92.94|94.21|92.91|9
1655254320000|2022-06-15 00:52:00|94.23|92.93|94.24|92.94|94.25|92.95|94.23|92.93|4
1655254330000|2022-06-15 00:52:10|94.25|92.95|94.25|92.95|94.25|92.95|94.25|92.95|1
1655254340000|2022-06-15 00:52:20|94.26|92.96|94.2|92.9|94.26|92.96|94.2|92.9|6
1655254350000|2022-06-15 00:52:30|94.18|92.88|94.17|92.87|94.18|92.88|94.17|92.87|2
1655254360000|2022-06-15 00:52:40|94.16|92.86|94.16|92.86|94.17|92.87|94.16|92.86|3
1655254370000|2022-06-15 00:52:50|94.17|92.87|94.16|92.86|94.17|92.87|94.16|92.86|2
1655254380000|2022-06-15 00:53:00|94.11|92.81|94.07|92.77|94.11|92.81|94.07|92.77|4
1655254390000|2022-06-15 00:53:10|94.06|92.76|94.05|92.75|94.07|92.77|94.01|92.71|7
1655254400000|2022-06-15 00:53:20|94.06|92.76|94.03|92.73|94.06|92.76|94.02|92.72|5
1655254410000|2022-06-15 00:53:30|94.06|92.76|93.96|92.66|94.07|92.77|93.96|92.66|11
1655254420000|2022-06-15 00:53:40|93.97|92.67|93.95|92.65|93.97|92.67|93.95|92.65|3
1655254430000|2022-06-15 00:53:50|93.96|92.66|93.96|92.66|93.97|92.67|93.96|92.66|3
1655254440000|2022-06-15 00:54:00|93.97|92.67|93.96|92.66|93.97|92.67|93.96|92.66|4
1655254450000|2022-06-15 00:54:10|93.95|92.65|93.84|92.54|93.95|92.65|93.84|92.54|11
1655254460000|2022-06-15 00:54:20|93.86|92.56|93.86|92.56|93.89|92.59|93.84|92.54|4
1655254470000|2022-06-15 00:54:30|93.88|92.58|93.85|92.55|93.88|92.58|93.77|92.47|11
1655254480000|2022-06-15 00:54:40|93.88|92.58|93.95|92.65|93.95|92.65|93.85|92.55|5
1655254490000|2022-06-15 00:54:50|94.01|92.71|94.01|92.71|94.01|92.71|94.01|92.71|1
1655254500000|2022-06-15 00:55:00|94.06|92.76|93.98|92.68|94.06|92.76|93.98|92.68|6
1655254510000|2022-06-15 00:55:10|93.99|92.69|93.9|92.6|93.99|92.69|93.9|92.6|7
1655254520000|2022-06-15 00:55:20|93.92|92.62|93.92|92.62|93.92|92.62|93.92|92.62|1
1655254530000|2022-06-15 00:55:30|93.94|92.64|93.91|92.61|93.97|92.67|93.91|92.61|9
1655254540000|2022-06-15 00:55:40|93.9|92.6|93.88|92.58|93.92|92.62|93.88|92.58|6
1655254550000|2022-06-15 00:55:50|93.89|92.59|93.9|92.6|93.9|92.6|93.89|92.59|8
1655254560000|2022-06-15 00:56:00|93.89|92.59|93.87|92.57|93.92|92.62|93.87|92.57|6
1655254570000|2022-06-15 00:56:10|93.84|92.54|93.79|92.49|93.84|92.54|93.78|92.48|10
1655254580000|2022-06-15 00:56:20|93.8|92.5|93.7|92.4|93.84|92.54|93.7|92.4|17
1655254590000|2022-06-15 00:56:30|93.69|92.39|93.65|92.35|93.69|92.39|93.65|92.35|3
1655254600000|2022-06-15 00:56:40|93.66|92.36|93.72|92.42|93.72|92.42|93.66|92.36|5
1655254610000|2022-06-15 00:56:50|93.79|92.49|93.84|92.54|93.86|92.56|93.79|92.49|8
1655254620000|2022-06-15 00:57:00|93.85|92.55|93.78|92.48|93.85|92.55|93.77|92.47|10
1655254630000|2022-06-15 00:57:10|93.77|92.47|93.79|92.49|93.8|92.5|93.77|92.47|7
1655254640000|2022-06-15 00:57:20|93.81|92.51|93.77|92.47|93.81|92.51|93.77|92.47|3
1655254650000|2022-06-15 00:57:30|93.79|92.49|93.76|92.46|93.79|92.49|93.75|92.45|5
1655254670000|2022-06-15 00:57:50|93.78|92.48|93.86|92.56|93.86|92.56|93.76|92.46|7
1655254680000|2022-06-15 00:58:00|93.87|92.57|93.87|92.57|93.88|92.58|93.86|92.56|4
1655254690000|2022-06-15 00:58:10|93.86|92.56|93.85|92.55|93.86|92.56|93.76|92.46|17
1655254700000|2022-06-15 00:58:20|93.8|92.5|93.85|92.55|93.86|92.56|93.8|92.5|11
1655254710000|2022-06-15 00:58:30|93.87|92.57|93.86|92.56|93.87|92.57|93.86|92.56|2
1655254730000|2022-06-15 00:58:50|93.87|92.57|93.89|92.59|93.89|92.59|93.86|92.56|5
1655254740000|2022-06-15 00:59:00|93.87|92.57|93.88|92.58|93.88|92.58|93.87|92.57|2
1655254750000|2022-06-15 00:59:10|93.87|92.57|93.88|92.58|93.9|92.6|93.87|92.57|3
1655254760000|2022-06-15 00:59:20|93.87|92.57|93.82|92.52|93.88|92.58|93.82|92.52|5
1655254770000|2022-06-15 00:59:30|93.83|92.53|93.86|92.56|93.89|92.59|93.82|92.52|11
1655254790000|2022-06-15 00:59:50|93.88|92.58|93.85|92.55|93.88|92.58|93.84|92.54|6
1655254800000|2022-06-15 01:00:00|93.86|92.56|93.87|92.57|93.87|92.57|93.85|92.55|7
1655254810000|2022-06-15 01:00:10|93.97|92.67|93.98|92.68|94|92.7|93.96|92.66|6
1655254820000|2022-06-15 01:00:20|94.01|92.71|94.07|92.77|94.08|92.78|94.01|92.71|8
1655254830000|2022-06-15 01:00:30|94.06|92.76|93.98|92.68|94.06|92.76|93.98|92.68|14
1655254840000|2022-06-15 01:00:40|93.97|92.67|94.04|92.74|94.05|92.75|93.97|92.67|9
1655254850000|2022-06-15 01:00:50|93.98|92.68|93.91|92.61|94.02|92.72|93.88|92.58|8
1655254860000|2022-06-15 01:01:00|93.88|92.58|93.86|92.56|93.89|92.59|93.86|92.56|5
1655254870000|2022-06-15 01:01:10|93.85|92.55|93.77|92.47|93.85|92.55|93.77|92.47|8
1655254880000|2022-06-15 01:01:20|93.79|92.49|93.82|92.52|93.82|92.52|93.78|92.48|4
1655254890000|2022-06-15 01:01:30|93.85|92.55|93.82|92.52|93.85|92.55|93.79|92.49|6
1655254900000|2022-06-15 01:01:40|93.81|92.51|93.8|92.5|93.82|92.52|93.8|92.5|8
1655254910000|2022-06-15 01:01:50|93.82|92.52|93.76|92.46|93.82|92.52|93.76|92.46|5
1655254920000|2022-06-15 01:02:00|93.8|92.5|93.78|92.48|93.8|92.5|93.76|92.46|4
1655254930000|2022-06-15 01:02:10|93.79|92.49|93.76|92.46|93.79|92.49|93.75|92.45|4
1655254940000|2022-06-15 01:02:20|93.8|92.5|93.82|92.52|93.82|92.52|93.8|92.5|2
1655254950000|2022-06-15 01:02:30|93.83|92.53|93.88|92.58|93.88|92.58|93.83|92.53|6
1655254960000|2022-06-15 01:02:40|93.87|92.57|93.87|92.57|93.87|92.57|93.85|92.55|9
1655254970000|2022-06-15 01:02:50|93.85|92.55|93.85|92.55|93.85|92.55|93.84|92.54|3
1655254980000|2022-06-15 01:03:00|93.86|92.56|93.86|92.56|93.86|92.56|93.86|92.56|1
1655254990000|2022-06-15 01:03:10|93.88|92.58|93.96|92.66|93.96|92.66|93.86|92.56|8
1655255000000|2022-06-15 01:03:20|93.97|92.67|93.97|92.67|93.97|92.67|93.96|92.66|3
1655255010000|2022-06-15 01:03:30|93.96|92.66|93.97|92.67|93.97|92.67|93.96|92.66|2
1655255020000|2022-06-15 01:03:40|93.98|92.68|93.97|92.67|93.98|92.68|93.96|92.66|4
1655255030000|2022-06-15 01:03:50|94.02|92.72|94.05|92.75|94.05|92.75|94.01|92.71|10
1655255040000|2022-06-15 01:04:00|94.04|92.74|93.98|92.68|94.04|92.74|93.98|92.68|6
1655255050000|2022-06-15 01:04:10|93.97|92.67|93.98|92.68|93.99|92.69|93.97|92.67|3
1655255060000|2022-06-15 01:04:20|94.01|92.71|94.04|92.74|94.05|92.75|94.01|92.71|5
1655255070000|2022-06-15 01:04:30|94.05|92.75|94.05|92.75|94.05|92.75|94.05|92.75|1
1655255090000|2022-06-15 01:04:50|94.06|92.76|94.05|92.75|94.06|92.76|94.05|92.75|2
1655255100000|2022-06-15 01:05:00|94.04|92.74|94.04|92.74|94.05|92.75|94.04|92.74|3
1655255110000|2022-06-15 01:05:10|94.02|92.72|93.96|92.66|94.02|92.72|93.95|92.65|7
1655255120000|2022-06-15 01:05:20|93.97|92.67|94.01|92.71|94.01|92.71|93.97|92.67|2
1655255130000|2022-06-15 01:05:30|94.04|92.74|94.05|92.75|94.05|92.75|94.04|92.74|2
1655255140000|2022-06-15 01:05:40|94.06|92.76|94.05|92.75|94.06|92.76|94.05|92.75|2
1655255150000|2022-06-15 01:05:50|94.06|92.76|93.85|92.55|94.06|92.76|93.85|92.55|15
1655255160000|2022-06-15 01:06:00|93.88|92.58|93.84|92.54|93.88|92.58|93.84|92.54|6
1655255170000|2022-06-15 01:06:10|93.82|92.52|93.77|92.47|93.82|92.52|93.74|92.44|6
1655255190000|2022-06-15 01:06:30|93.76|92.46|93.76|92.46|93.76|92.46|93.76|92.46|1
1655255200000|2022-06-15 01:06:40|93.77|92.47|93.75|92.45|93.77|92.47|93.75|92.45|5
1655255210000|2022-06-15 01:06:50|93.76|92.46|93.74|92.44|93.76|92.46|93.74|92.44|3
1655255220000|2022-06-15 01:07:00|93.75|92.45|93.76|92.46|93.76|92.46|93.75|92.45|2
1655255230000|2022-06-15 01:07:10|93.77|92.47|93.77|92.47|93.77|92.47|93.76|92.46|3
1655255240000|2022-06-15 01:07:20|93.76|92.46|93.77|92.47|93.77|92.47|93.76|92.46|4
1655255250000|2022-06-15 01:07:30|93.76|92.46|93.76|92.46|93.77|92.47|93.76|92.46|5
1655255260000|2022-06-15 01:07:40|93.77|92.47|93.77|92.47|93.78|92.48|93.77|92.47|3
1655255280000|2022-06-15 01:08:00|93.76|92.46|93.78|92.48|93.78|92.48|93.76|92.46|7
1655255290000|2022-06-15 01:08:10|93.79|92.49|93.86|92.56|93.86|92.56|93.79|92.49|7
1655255300000|2022-06-15 01:08:20|93.85|92.55|93.85|92.55|93.85|92.55|93.85|92.55|1
1655255310000|2022-06-15 01:08:30|93.86|92.56|93.86|92.56|93.87|92.57|93.85|92.55|6
1655255340000|2022-06-15 01:09:00|93.85|92.55|93.86|92.56|93.86|92.56|93.85|92.55|2
1655255350000|2022-06-15 01:09:10|93.85|92.55|93.85|92.55|93.85|92.55|93.85|92.55|1
1655255360000|2022-06-15 01:09:20|93.86|92.56|93.86|92.56|93.86|92.56|93.85|92.55|3
1655255370000|2022-06-15 01:09:30|93.85|92.55|93.85|92.55|93.85|92.55|93.84|92.54|3
1655255390000|2022-06-15 01:09:50|93.88|92.58|93.87|92.57|93.95|92.65|93.87|92.57|20
1655255400000|2022-06-15 01:10:00|93.89|92.59|93.87|92.57|93.9|92.6|93.87|92.57|4
1655255410000|2022-06-15 01:10:10|93.88|92.58|93.88|92.58|93.92|92.62|93.87|92.57|12
1655255420000|2022-06-15 01:10:20|93.89|92.59|93.88|92.58|93.9|92.6|93.88|92.58|6
1655255430000|2022-06-15 01:10:30|93.87|92.57|93.87|92.57|93.9|92.6|93.87|92.57|6
1655255440000|2022-06-15 01:10:40|93.88|92.58|93.88|92.58|93.9|92.6|93.88|92.58|5
1655255450000|2022-06-15 01:10:50|93.9|92.6|93.87|92.57|93.9|92.6|93.87|92.57|7
1655255460000|2022-06-15 01:11:00|93.88|92.58|93.87|92.57|93.88|92.58|93.87|92.57|2
1655255470000|2022-06-15 01:11:10|93.88|92.58|93.87|92.57|93.89|92.59|93.87|92.57|4
1655255480000|2022-06-15 01:11:20|93.86|92.56|93.87|92.57|93.89|92.59|93.86|92.56|7
1655255490000|2022-06-15 01:11:30|93.89|92.59|93.86|92.56|93.89|92.59|93.86|92.56|5
1655255500000|2022-06-15 01:11:40|93.87|92.57|93.93|92.63|93.94|92.64|93.87|92.57|9
1655255510000|2022-06-15 01:11:50|93.94|92.64|93.97|92.67|93.97|92.67|93.93|92.63|7
1655255520000|2022-06-15 01:12:00|93.96|92.66|94.03|92.73|94.03|92.73|93.96|92.66|8
1655255530000|2022-06-15 01:12:10|94.05|92.75|94.04|92.74|94.08|92.78|94.04|92.74|6
1655255540000|2022-06-15 01:12:20|94.01|92.71|93.96|92.66|94.01|92.71|93.96|92.66|7
1655255560000|2022-06-15 01:12:40|93.97|92.67|93.96|92.66|93.98|92.68|93.96|92.66|4
1655255570000|2022-06-15 01:12:50|93.98|92.68|94.04|92.74|94.04|92.74|93.96|92.66|10
1655255580000|2022-06-15 01:13:00|94.03|92.73|93.98|92.68|94.03|92.73|93.97|92.67|10
1655255590000|2022-06-15 01:13:10|93.99|92.69|93.97|92.67|93.99|92.69|93.96|92.66|9
1655255600000|2022-06-15 01:13:20|93.96|92.66|93.97|92.67|93.97|92.67|93.96|92.66|4
1655255610000|2022-06-15 01:13:30|93.96|92.66|93.96|92.66|93.97|92.67|93.96|92.66|3
1655255620000|2022-06-15 01:13:40|93.97|92.67|93.97|92.67|93.98|92.68|93.96|92.66|5
1655255630000|2022-06-15 01:13:50|93.98|92.68|93.97|92.67|93.98|92.68|93.96|92.66|6
1655255640000|2022-06-15 01:14:00|93.96|92.66|94.05|92.75|94.05|92.75|93.96|92.66|6
1655255650000|2022-06-15 01:14:10|94.06|92.76|94.23|92.93|94.23|92.93|94.06|92.76|13
1655255660000|2022-06-15 01:14:20|94.22|92.92|94.23|92.93|94.23|92.93|94.22|92.92|2
1655255680000|2022-06-15 01:14:40|94.24|92.94|94.23|92.93|94.24|92.94|94.19|92.89|8
1655255690000|2022-06-15 01:14:50|94.2|92.9|94.17|92.87|94.21|92.91|94.17|92.87|13
1655255700000|2022-06-15 01:15:00|94.2|92.9|94.31|93.01|94.32|93.02|94.2|92.9|16
1655255710000|2022-06-15 01:15:10|94.33|93.03|94.25|92.95|94.33|93.03|94.25|92.95|5
1655255720000|2022-06-15 01:15:20|94.24|92.94|94.17|92.87|94.24|92.94|94.17|92.87|6
1655255730000|2022-06-15 01:15:30|94.18|92.88|94.18|92.88|94.18|92.88|94.17|92.87|3
1655255740000|2022-06-15 01:15:40|94.17|92.87|94.24|92.94|94.25|92.95|94.16|92.86|10
1655255750000|2022-06-15 01:15:50|94.25|92.95|94.24|92.94|94.28|92.98|94.23|92.93|9
1655255760000|2022-06-15 01:16:00|94.23|92.93|94.18|92.88|94.24|92.94|94.16|92.86|11
1655255770000|2022-06-15 01:16:10|94.17|92.87|94.17|92.87|94.18|92.88|94.17|92.87|3
1655255780000|2022-06-15 01:16:20|94.18|92.88|94.18|92.88|94.18|92.88|94.17|92.87|3
1655255790000|2022-06-15 01:16:30|94.19|92.89|94.23|92.93|94.25|92.95|94.19|92.89|5
1655255800000|2022-06-15 01:16:40|94.22|92.92|94.17|92.87|94.23|92.93|94.17|92.87|11
1655255810000|2022-06-15 01:16:50|94.18|92.88|94.18|92.88|94.18|92.88|94.17|92.87|3
1655255820000|2022-06-15 01:17:00|94.21|92.91|94.23|92.93|94.24|92.94|94.21|92.91|8
1655255830000|2022-06-15 01:17:10|94.24|92.94|94.24|92.94|94.27|92.97|94.24|92.94|8
1655255840000|2022-06-15 01:17:20|94.25|92.95|94.25|92.95|94.27|92.97|94.24|92.94|4
1655255850000|2022-06-15 01:17:30|94.26|92.96|94.27|92.97|94.27|92.97|94.25|92.95|4
1655255860000|2022-06-15 01:17:40|94.25|92.95|94.26|92.96|94.26|92.96|94.25|92.95|2
1655255870000|2022-06-15 01:17:50|94.27|92.97|94.27|92.97|94.27|92.97|94.25|92.95|3
1655255880000|2022-06-15 01:18:00|94.26|92.96|94.18|92.88|94.26|92.96|94.18|92.88|7
1655255890000|2022-06-15 01:18:10|94.17|92.87|94.21|92.91|94.21|92.91|94.17|92.87|7
1655255900000|2022-06-15 01:18:20|94.22|92.92|94.22|92.92|94.23|92.93|94.22|92.92|5
1655255910000|2022-06-15 01:18:30|94.21|92.91|94.17|92.87|94.22|92.92|94.17|92.87|6
1655255920000|2022-06-15 01:18:40|94.19|92.89|94.22|92.92|94.22|92.92|94.18|92.88|5
1655255930000|2022-06-15 01:18:50|94.23|92.93|94.23|92.93|94.23|92.93|94.22|92.92|3
1655255940000|2022-06-15 01:19:00|94.21|92.91|94.19|92.89|94.21|92.91|94.18|92.88|4
1655255950000|2022-06-15 01:19:10|94.2|92.9|94.15|92.85|94.2|92.9|94.15|92.85|12
1655255960000|2022-06-15 01:19:20|94.16|92.86|94.17|92.87|94.18|92.88|94.16|92.86|5
1655255970000|2022-06-15 01:19:30|94.18|92.88|94.18|92.88|94.18|92.88|94.17|92.87|3
1655255990000|2022-06-15 01:19:50|94.17|92.87|94.18|92.88|94.18|92.88|94.17|92.87|2
1655256000000|2022-06-15 01:20:00|94.17|92.87|94.17|92.87|94.17|92.87|94.17|92.87|1
1655256010000|2022-06-15 01:20:10|94.16|92.86|94.19|92.89|94.19|92.89|94.14|92.84|11
1655256020000|2022-06-15 01:20:20|94.18|92.88|94.27|92.97|94.28|92.98|94.18|92.88|8
1655256030000|2022-06-15 01:20:30|94.26|92.96|94.26|92.96|94.26|92.96|94.24|92.94|8
1655256060000|2022-06-15 01:21:00|94.27|92.97|94.29|92.99|94.29|92.99|94.27|92.97|3
1655256090000|2022-06-15 01:21:30|94.28|92.98|94.28|92.98|94.29|92.99|94.27|92.97|4
1655256100000|2022-06-15 01:21:40|94.27|92.97|94.27|92.97|94.27|92.97|94.26|92.96|7
1655256110000|2022-06-15 01:21:50|94.26|92.96|94.19|92.89|94.26|92.96|94.19|92.89|4
1655256120000|2022-06-15 01:22:00|94.17|92.87|94.16|92.86|94.23|92.93|94.16|92.86|12
1655256140000|2022-06-15 01:22:20|94.17|92.87|94.16|92.86|94.17|92.87|94.14|92.84|8
1655256180000|2022-06-15 01:23:00|94.15|92.85|94.07|92.77|94.15|92.85|94.05|92.75|9
1655256190000|2022-06-15 01:23:10|94.05|92.75|94.07|92.77|94.07|92.77|94.05|92.75|3
1655256200000|2022-06-15 01:23:20|94.06|92.76|94.06|92.76|94.07|92.77|94.06|92.76|3
1655256210000|2022-06-15 01:23:30|94.12|92.82|94.08|92.78|94.12|92.82|94.08|92.78|2
1655256220000|2022-06-15 01:23:40|94.07|92.77|94.07|92.77|94.07|92.77|94.07|92.77|1
1655256230000|2022-06-15 01:23:50|94.08|92.78|94.14|92.84|94.15|92.85|94.08|92.78|3
1655256240000|2022-06-15 01:24:00|94.15|92.85|94.14|92.84|94.15|92.85|94.14|92.84|2
1655256250000|2022-06-15 01:24:10|94.15|92.85|94.14|92.84|94.15|92.85|94.14|92.84|2
1655256260000|2022-06-15 01:24:20|94.1|92.8|94.08|92.78|94.1|92.8|94.06|92.76|9
1655256270000|2022-06-15 01:24:30|94.07|92.77|94.08|92.78|94.08|92.78|94.07|92.77|2
1655256280000|2022-06-15 01:24:40|94.07|92.77|94.14|92.84|94.15|92.85|94.06|92.76|8
1655256290000|2022-06-15 01:24:50|94.15|92.85|94.18|92.88|94.24|92.94|94.14|92.84|11
1655256300000|2022-06-15 01:25:00|94.19|92.89|94.18|92.88|94.19|92.89|94.18|92.88|2
1655256310000|2022-06-15 01:25:10|94.17|92.87|94.24|92.94|94.24|92.94|94.17|92.87|5
1655256320000|2022-06-15 01:25:20|94.25|92.95|94.24|92.94|94.25|92.95|94.24|92.94|2
1655256340000|2022-06-15 01:25:40|94.25|92.95|94.25|92.95|94.25|92.95|94.25|92.95|1
1655256350000|2022-06-15 01:25:50|94.27|92.97|94.28|92.98|94.28|92.98|94.27|92.97|2
1655256360000|2022-06-15 01:26:00|94.29|92.99|94.29|92.99|94.29|92.99|94.29|92.99|1
1655256370000|2022-06-15 01:26:10|94.3|93|94.3|93|94.3|93|94.3|93|1
1655256380000|2022-06-15 01:26:20|94.31|93.01|94.43|93.13|94.43|93.13|94.31|93.01|10
1655256390000|2022-06-15 01:26:30|94.44|93.14|94.46|93.16|94.46|93.16|94.43|93.13|6
1655256400000|2022-06-15 01:26:40|94.49|93.19|94.53|93.23|94.53|93.23|94.49|93.19|4
1655256410000|2022-06-15 01:26:50|94.54|93.24|94.52|93.22|94.54|93.24|94.51|93.21|6
1655256420000|2022-06-15 01:27:00|94.51|93.21|94.54|93.24|94.56|93.26|94.48|93.18|13
1655256430000|2022-06-15 01:27:10|94.55|93.25|94.64|93.34|94.64|93.34|94.54|93.24|8
1655256450000|2022-06-15 01:27:30|94.63|93.33|94.56|93.26|94.63|93.33|94.56|93.26|4
1655256460000|2022-06-15 01:27:40|94.55|93.25|94.47|93.17|94.56|93.26|94.46|93.16|9
1655256470000|2022-06-15 01:27:50|94.46|93.16|94.46|93.16|94.48|93.18|94.46|93.16|5
1655256480000|2022-06-15 01:28:00|94.47|93.17|94.46|93.16|94.47|93.17|94.46|93.16|2
1655256490000|2022-06-15 01:28:10|94.47|93.17|94.46|93.16|94.47|93.17|94.46|93.16|4
1655256510000|2022-06-15 01:28:30|94.45|93.15|94.45|93.15|94.45|93.15|94.45|93.15|1
1655256520000|2022-06-15 01:28:40|94.46|93.16|94.45|93.15|94.46|93.16|94.4|93.1|7
1655256530000|2022-06-15 01:28:50|94.44|93.14|94.44|93.14|94.44|93.14|94.44|93.14|1
1655256540000|2022-06-15 01:29:00|94.46|93.16|94.5|93.2|94.5|93.2|94.45|93.15|4
1655256550000|2022-06-15 01:29:10|94.52|93.22|94.52|93.22|94.53|93.23|94.52|93.22|5
1655256560000|2022-06-15 01:29:20|94.51|93.21|94.52|93.22|94.52|93.22|94.51|93.21|2
1655256570000|2022-06-15 01:29:30|94.53|93.23|94.52|93.22|94.53|93.23|94.52|93.22|2
1655256580000|2022-06-15 01:29:40|94.53|93.23|94.55|93.25|94.56|93.26|94.53|93.23|7
1655256590000|2022-06-15 01:29:50|94.56|93.26|94.55|93.25|94.56|93.26|94.55|93.25|2
1655256600000|2022-06-15 01:30:00|94.57|93.27|94.61|93.31|94.62|93.32|94.56|93.26|14
1655256610000|2022-06-15 01:30:10|94.62|93.32|94.56|93.26|94.62|93.32|94.56|93.26|7
1655256620000|2022-06-15 01:30:20|94.57|93.27|94.56|93.26|94.57|93.27|94.56|93.26|2
1655256630000|2022-06-15 01:30:30|94.54|93.24|94.46|93.16|94.54|93.24|94.46|93.16|12
1655256640000|2022-06-15 01:30:40|94.44|93.14|94.36|93.06|94.44|93.14|94.36|93.06|12
1655256650000|2022-06-15 01:30:50|94.37|93.07|94.41|93.11|94.43|93.13|94.35|93.05|9
1655256660000|2022-06-15 01:31:00|94.42|93.12|94.37|93.07|94.45|93.15|94.37|93.07|6
1655256670000|2022-06-15 01:31:10|94.36|93.06|94.36|93.06|94.36|93.06|94.36|93.06|1
1655256690000|2022-06-15 01:31:30|94.35|93.05|94.31|93.01|94.35|93.05|94.28|92.98|6
1655256700000|2022-06-15 01:31:40|94.32|93.02|94.33|93.03|94.34|93.04|94.32|93.02|4
1655256720000|2022-06-15 01:32:00|94.3|93|94.33|93.03|94.33|93.03|94.3|93|3
1655256730000|2022-06-15 01:32:10|94.35|93.05|94.34|93.04|94.35|93.05|94.27|92.97|9
1655256740000|2022-06-15 01:32:20|94.35|93.05|94.35|93.05|94.35|93.05|94.35|93.05|1
1655256750000|2022-06-15 01:32:30|94.34|93.04|94.26|92.96|94.34|93.04|94.26|92.96|8
1655256760000|2022-06-15 01:32:40|94.27|92.97|94.27|92.97|94.27|92.97|94.27|92.97|1
1655256770000|2022-06-15 01:32:50|94.26|92.96|94.26|92.96|94.26|92.96|94.24|92.94|3
1655256780000|2022-06-15 01:33:00|94.29|92.99|94.34|93.04|94.34|93.04|94.29|92.99|5
1655256790000|2022-06-15 01:33:10|94.35|93.05|94.41|93.11|94.41|93.11|94.35|93.05|5
1655256800000|2022-06-15 01:33:20|94.42|93.12|94.42|93.12|94.42|93.12|94.42|93.12|1
1655256810000|2022-06-15 01:33:30|94.45|93.15|94.45|93.15|94.45|93.15|94.45|93.15|1
1655256830000|2022-06-15 01:33:50|94.46|93.16|94.53|93.23|94.53|93.23|94.46|93.16|4
1655256840000|2022-06-15 01:34:00|94.54|93.24|94.53|93.23|94.56|93.26|94.53|93.23|7
1655256850000|2022-06-15 01:34:10|94.54|93.24|94.46|93.16|94.54|93.24|94.46|93.16|6
1655256870000|2022-06-15 01:34:30|94.45|93.15|94.36|93.06|94.45|93.15|94.36|93.06|7
1655256880000|2022-06-15 01:34:40|94.35|93.05|94.36|93.06|94.36|93.06|94.35|93.05|2
1655256910000|2022-06-15 01:35:10|94.34|93.04|94.26|92.96|94.34|93.04|94.26|92.96|6
1655256920000|2022-06-15 01:35:20|94.29|92.99|94.33|93.03|94.33|93.03|94.29|92.99|2
1655256960000|2022-06-15 01:36:00|94.34|93.04|94.27|92.97|94.34|93.04|94.27|92.97|8
1655256970000|2022-06-15 01:36:10|94.26|92.96|94.36|93.06|94.36|93.06|94.26|92.96|7
1655256980000|2022-06-15 01:36:20|94.37|93.07|94.37|93.07|94.37|93.07|94.37|93.07|1
1655256990000|2022-06-15 01:36:30|94.38|93.08|94.37|93.07|94.38|93.08|94.37|93.07|2
1655257020000|2022-06-15 01:37:00|94.36|93.06|94.37|93.07|94.37|93.07|94.36|93.06|2
1655257030000|2022-06-15 01:37:10|94.36|93.06|94.36|93.06|94.36|93.06|94.36|93.06|1
1655257040000|2022-06-15 01:37:20|94.37|93.07|94.37|93.07|94.37|93.07|94.37|93.07|1
1655257050000|2022-06-15 01:37:30|94.36|93.06|94.37|93.07|94.38|93.08|94.36|93.06|3
1655257060000|2022-06-15 01:37:40|94.38|93.08|94.47|93.17|94.47|93.17|94.38|93.08|5
1655257070000|2022-06-15 01:37:50|94.48|93.18|94.47|93.17|94.48|93.18|94.47|93.17|2
1655257080000|2022-06-15 01:38:00|94.46|93.16|94.47|93.17|94.48|93.18|94.46|93.16|6
1655257090000|2022-06-15 01:38:10|94.46|93.16|94.46|93.16|94.46|93.16|94.45|93.15|5
1655257100000|2022-06-15 01:38:20|94.52|93.22|94.52|93.22|94.52|93.22|94.52|93.22|1
1655257110000|2022-06-15 01:38:30|94.51|93.21|94.55|93.25|94.56|93.26|94.5|93.2|10
1655257120000|2022-06-15 01:38:40|94.54|93.24|94.57|93.27|94.63|93.33|94.54|93.24|16
1655257130000|2022-06-15 01:38:50|94.58|93.28|94.63|93.33|94.63|93.33|94.57|93.27|9
1655257140000|2022-06-15 01:39:00|94.64|93.34|94.65|93.35|94.65|93.35|94.61|93.31|5
1655257150000|2022-06-15 01:39:10|94.66|93.36|94.65|93.35|94.66|93.36|94.65|93.35|2
1655257160000|2022-06-15 01:39:20|94.66|93.36|94.67|93.37|94.68|93.38|94.66|93.36|4
1655257170000|2022-06-15 01:39:30|94.68|93.38|94.7|93.4|94.75|93.45|94.68|93.38|6
1655257180000|2022-06-15 01:39:40|94.75|93.45|94.7|93.4|94.76|93.46|94.7|93.4|7
1655257200000|2022-06-15 01:40:00|94.75|93.45|94.76|93.46|94.79|93.49|94.75|93.45|5
1655257210000|2022-06-15 01:40:10|94.79|93.49|94.86|93.56|94.86|93.56|94.76|93.46|7
1655257220000|2022-06-15 01:40:20|94.85|93.55|94.94|93.64|94.94|93.64|94.85|93.55|3
1655257230000|2022-06-15 01:40:30|94.95|93.65|94.96|93.66|94.97|93.67|94.95|93.65|5
1655257240000|2022-06-15 01:40:40|94.95|93.65|94.93|93.63|94.95|93.65|94.93|93.63|2
1655257250000|2022-06-15 01:40:50|94.95|93.65|94.97|93.67|95.05|93.75|94.94|93.64|10
1655257260000|2022-06-15 01:41:00|95|93.7|94.97|93.67|95.05|93.75|94.97|93.67|8
1655257270000|2022-06-15 01:41:10|94.98|93.68|95.02|93.72|95.03|93.73|94.97|93.67|7
1655257280000|2022-06-15 01:41:20|95.03|93.73|95.05|93.75|95.05|93.75|95.03|93.73|3
1655257290000|2022-06-15 01:41:30|95.06|93.76|95.05|93.75|95.06|93.76|95.04|93.74|4
1655257300000|2022-06-15 01:41:40|95.07|93.77|95.05|93.75|95.07|93.77|95.05|93.75|2
1655257320000|2022-06-15 01:42:00|95.06|93.76|95.06|93.76|95.06|93.76|95.06|93.76|1
1655257330000|2022-06-15 01:42:10|95.09|93.79|95.09|93.79|95.1|93.8|95.09|93.79|3
1655257340000|2022-06-15 01:42:20|95.08|93.78|95.15|93.85|95.16|93.86|95.08|93.78|11
1655257350000|2022-06-15 01:42:30|95.16|93.86|95.23|93.93|95.23|93.93|95.16|93.86|9
1655257360000|2022-06-15 01:42:40|95.24|93.94|95.35|94.05|95.35|94.05|95.24|93.94|10
1655257370000|2022-06-15 01:42:50|95.32|94.02|95.4|94.1|95.4|94.1|95.27|93.97|12
1655257380000|2022-06-15 01:43:00|95.43|94.13|95.43|94.13|95.46|94.16|95.36|94.06|25
1655257390000|2022-06-15 01:43:10|95.41|94.11|95.44|94.14|95.45|94.15|95.36|94.06|15
1655257400000|2022-06-15 01:43:20|95.46|94.16|95.48|94.18|95.49|94.19|95.46|94.16|7
1655257410000|2022-06-15 01:43:30|95.47|94.17|95.44|94.14|95.47|94.17|95.44|94.14|4
1655257420000|2022-06-15 01:43:40|95.47|94.17|95.45|94.15|95.47|94.17|95.45|94.15|6
1655257430000|2022-06-15 01:43:50|95.43|94.13|95.34|94.04|95.43|94.13|95.34|94.04|8
1655257440000|2022-06-15 01:44:00|95.36|94.06|95.36|94.06|95.36|94.06|95.34|94.04|4
1655257450000|2022-06-15 01:44:10|95.37|94.07|95.42|94.12|95.43|94.13|95.36|94.06|15
1655257460000|2022-06-15 01:44:20|95.41|94.11|95.46|94.16|95.46|94.16|95.41|94.11|4
1655257470000|2022-06-15 01:44:30|95.45|94.15|95.38|94.08|95.45|94.15|95.37|94.07|11
1655257480000|2022-06-15 01:44:40|95.39|94.09|95.51|94.21|95.51|94.21|95.39|94.09|7
1655257490000|2022-06-15 01:44:50|95.52|94.22|95.47|94.17|95.56|94.26|95.46|94.16|16
1655257500000|2022-06-15 01:45:00|95.48|94.18|95.47|94.17|95.51|94.21|95.46|94.16|8
1655257510000|2022-06-15 01:45:10|95.48|94.18|95.46|94.16|95.52|94.22|95.46|94.16|12
1655257520000|2022-06-15 01:45:20|95.48|94.18|95.46|94.16|95.5|94.2|95.46|94.16|5
1655257540000|2022-06-15 01:45:40|95.47|94.17|95.47|94.17|95.47|94.17|95.46|94.16|3
1655257550000|2022-06-15 01:45:50|95.46|94.16|95.47|94.17|95.47|94.17|95.46|94.16|2
1655257560000|2022-06-15 01:46:00|95.48|94.18|95.45|94.15|95.48|94.18|95.45|94.15|4
1655257570000|2022-06-15 01:46:10|95.44|94.14|95.36|94.06|95.44|94.14|95.36|94.06|4
1655257580000|2022-06-15 01:46:20|95.37|94.07|95.49|94.19|95.51|94.21|95.37|94.07|11
1655257590000|2022-06-15 01:46:30|95.52|94.22|95.48|94.18|95.56|94.26|95.48|94.18|10
1655257600000|2022-06-15 01:46:40|95.49|94.19|95.57|94.27|95.59|94.29|95.49|94.19|10
1655257610000|2022-06-15 01:46:50|95.59|94.29|95.56|94.26|95.77|94.47|95.56|94.26|17
1655257620000|2022-06-15 01:47:00|95.57|94.27|95.56|94.26|95.57|94.27|95.56|94.26|2
1655257630000|2022-06-15 01:47:10|95.57|94.27|95.56|94.26|95.57|94.27|95.56|94.26|2
1655257640000|2022-06-15 01:47:20|95.55|94.25|95.37|94.07|95.56|94.26|95.36|94.06|14
1655257650000|2022-06-15 01:47:30|95.36|94.06|95.42|94.12|95.45|94.15|95.36|94.06|13
1655257660000|2022-06-15 01:47:40|95.39|94.09|95.4|94.1|95.4|94.1|95.36|94.06|8
1655257670000|2022-06-15 01:47:50|95.42|94.12|95.46|94.16|95.46|94.16|95.42|94.12|2
1655257680000|2022-06-15 01:48:00|95.45|94.15|95.46|94.16|95.46|94.16|95.44|94.14|3
1655257710000|2022-06-15 01:48:30|95.45|94.15|95.46|94.16|95.46|94.16|95.45|94.15|2
1655257720000|2022-06-15 01:48:40|95.45|94.15|95.46|94.16|95.46|94.16|95.45|94.15|4
1655257750000|2022-06-15 01:49:10|95.5|94.2|95.46|94.16|95.5|94.2|95.46|94.16|3
1655257760000|2022-06-15 01:49:20|95.48|94.18|95.51|94.21|95.51|94.21|95.48|94.18|2
1655257770000|2022-06-15 01:49:30|95.52|94.22|95.43|94.13|95.52|94.22|95.43|94.13|10
1655257780000|2022-06-15 01:49:40|95.45|94.15|95.45|94.15|95.46|94.16|95.45|94.15|3
1655257790000|2022-06-15 01:49:50|95.46|94.16|95.46|94.16|95.46|94.16|95.46|94.16|1
1655257800000|2022-06-15 01:50:00|95.45|94.15|95.37|94.07|95.45|94.15|95.37|94.07|7
1655257810000|2022-06-15 01:50:10|95.36|94.06|95.36|94.06|95.37|94.07|95.35|94.05|4
1655257820000|2022-06-15 01:50:20|95.37|94.07|95.43|94.13|95.43|94.13|95.36|94.06|11
1655257830000|2022-06-15 01:50:30|95.42|94.12|95.41|94.11|95.42|94.12|95.37|94.07|6
1655257840000|2022-06-15 01:50:40|95.45|94.15|95.51|94.21|95.51|94.21|95.45|94.15|3
1655257850000|2022-06-15 01:50:50|95.5|94.2|95.52|94.22|95.52|94.22|95.5|94.2|5
1655257860000|2022-06-15 01:51:00|95.51|94.21|95.53|94.23|95.54|94.24|95.51|94.21|5
1655257870000|2022-06-15 01:51:10|95.54|94.24|95.54|94.24|95.56|94.26|95.53|94.23|6
1655257880000|2022-06-15 01:51:20|95.53|94.23|95.53|94.23|95.53|94.23|95.53|94.23|1
1655257890000|2022-06-15 01:51:30|95.56|94.26|95.54|94.24|95.56|94.26|95.54|94.24|3
1655257910000|2022-06-15 01:51:50|95.56|94.26|95.55|94.25|95.56|94.26|95.55|94.25|2
1655257920000|2022-06-15 01:52:00|95.54|94.24|95.55|94.25|95.55|94.25|95.54|94.24|2
1655257930000|2022-06-15 01:52:10|95.56|94.26|95.55|94.25|95.56|94.26|95.55|94.25|2
1655257940000|2022-06-15 01:52:20|95.56|94.26|95.6|94.3|95.62|94.32|95.56|94.26|8
1655257960000|2022-06-15 01:52:40|95.59|94.29|95.59|94.29|95.6|94.3|95.59|94.29|3
1655257980000|2022-06-15 01:53:00|95.57|94.27|95.58|94.28|95.61|94.31|95.56|94.26|7
1655257990000|2022-06-15 01:53:10|95.57|94.27|95.57|94.27|95.57|94.27|95.57|94.27|1
1655258000000|2022-06-15 01:53:20|95.55|94.25|95.55|94.25|95.55|94.25|95.55|94.25|1
1655258010000|2022-06-15 01:53:30|95.54|94.24|95.53|94.23|95.54|94.24|95.53|94.23|2
1655258040000|2022-06-15 01:54:00|95.54|94.24|95.54|94.24|95.54|94.24|95.54|94.24|1
1655258050000|2022-06-15 01:54:10|95.53|94.23|95.53|94.23|95.54|94.24|95.53|94.23|3
1655258060000|2022-06-15 01:54:20|95.57|94.27|95.56|94.26|95.57|94.27|95.56|94.26|2
1655258070000|2022-06-15 01:54:30|95.57|94.27|95.57|94.27|95.57|94.27|95.57|94.27|1
1655258080000|2022-06-15 01:54:40|95.58|94.28|95.64|94.34|95.65|94.35|95.58|94.28|10
1655258090000|2022-06-15 01:54:50|95.63|94.33|95.62|94.32|95.63|94.33|95.62|94.32|2
1655258100000|2022-06-15 01:55:00|95.61|94.31|95.62|94.32|95.62|94.32|95.61|94.31|2
1655258110000|2022-06-15 01:55:10|95.58|94.28|95.61|94.31|95.62|94.32|95.58|94.28|3
1655258130000|2022-06-15 01:55:30|95.6|94.3|95.6|94.3|95.6|94.3|95.6|94.3|1
1655258140000|2022-06-15 01:55:40|95.59|94.29|95.58|94.28|95.59|94.29|95.57|94.27|3
1655258150000|2022-06-15 01:55:50|95.57|94.27|95.58|94.28|95.59|94.29|95.57|94.27|4
1655258160000|2022-06-15 01:56:00|95.57|94.27|95.57|94.27|95.57|94.27|95.57|94.27|1
1655258170000|2022-06-15 01:56:10|95.58|94.28|95.57|94.27|95.62|94.32|95.57|94.27|6
1655258180000|2022-06-15 01:56:20|95.58|94.28|95.63|94.33|95.63|94.33|95.57|94.27|5
1655258190000|2022-06-15 01:56:30|95.62|94.32|95.61|94.31|95.62|94.32|95.61|94.31|2
1655258200000|2022-06-15 01:56:40|95.62|94.32|95.62|94.32|95.62|94.32|95.62|94.32|1
1655258210000|2022-06-15 01:56:50|95.63|94.33|95.55|94.25|95.63|94.33|95.55|94.25|6
1655258220000|2022-06-15 01:57:00|95.56|94.26|95.57|94.27|95.59|94.29|95.55|94.25|4
1655258250000|2022-06-15 01:57:30|95.56|94.26|95.58|94.28|95.59|94.29|95.56|94.26|4
1655258260000|2022-06-15 01:57:40|95.59|94.29|95.54|94.24|95.59|94.29|95.54|94.24|6
1655258270000|2022-06-15 01:57:50|95.55|94.25|95.55|94.25|95.56|94.26|95.54|94.24|5
1655258280000|2022-06-15 01:58:00|95.54|94.24|95.54|94.24|95.55|94.25|95.54|94.24|3
1655258290000|2022-06-15 01:58:10|95.55|94.25|95.55|94.25|95.55|94.25|95.55|94.25|1
1655258330000|2022-06-15 01:58:50|95.54|94.24|95.55|94.25|95.55|94.25|95.54|94.24|4
1655258360000|2022-06-15 01:59:20|95.56|94.26|95.65|94.35|95.65|94.35|95.56|94.26|11
1655258380000|2022-06-15 01:59:40|95.66|94.36|95.65|94.35|95.66|94.36|95.65|94.35|2
1655258400000|2022-06-15 02:00:00|95.63|94.33|95.67|94.37|95.69|94.39|95.63|94.33|9
1655258410000|2022-06-15 02:00:10|95.66|94.36|95.49|94.19|95.66|94.36|95.48|94.18|15
1655258420000|2022-06-15 02:00:20|95.48|94.18|95.43|94.13|95.48|94.18|95.42|94.12|8
1655258430000|2022-06-15 02:00:30|95.46|94.16|95.45|94.15|95.46|94.16|95.45|94.15|2
1655258440000|2022-06-15 02:00:40|95.46|94.16|95.46|94.16|95.46|94.16|95.46|94.16|1
1655258450000|2022-06-15 02:00:50|95.49|94.19|95.49|94.19|95.49|94.19|95.49|94.19|1
1655258460000|2022-06-15 02:01:00|95.5|94.2|95.48|94.18|95.57|94.27|95.47|94.17|13
1655258470000|2022-06-15 02:01:10|95.47|94.17|95.42|94.12|95.48|94.18|95.42|94.12|7
1655258480000|2022-06-15 02:01:20|95.41|94.11|95.37|94.07|95.41|94.11|95.36|94.06|8
1655258490000|2022-06-15 02:01:30|95.36|94.06|95.38|94.08|95.39|94.09|95.36|94.06|4
1655258500000|2022-06-15 02:01:40|95.4|94.1|95.43|94.13|95.43|94.13|95.4|94.1|4
1655258510000|2022-06-15 02:01:50|95.42|94.12|95.44|94.14|95.45|94.15|95.42|94.12|3
1655258530000|2022-06-15 02:02:10|95.45|94.15|95.44|94.14|95.47|94.17|95.44|94.14|4
1655258540000|2022-06-15 02:02:20|95.45|94.15|95.44|94.14|95.45|94.15|95.44|94.14|2
1655258550000|2022-06-15 02:02:30|95.46|94.16|95.46|94.16|95.47|94.17|95.46|94.16|3
1655258560000|2022-06-15 02:02:40|95.45|94.15|95.45|94.15|95.45|94.15|95.45|94.15|1
1655258570000|2022-06-15 02:02:50|95.44|94.14|95.44|94.14|95.44|94.14|95.44|94.14|1
1655258580000|2022-06-15 02:03:00|95.45|94.15|95.46|94.16|95.46|94.16|95.45|94.15|2
1655258590000|2022-06-15 02:03:10|95.47|94.17|95.46|94.16|95.47|94.17|95.46|94.16|2
1655258610000|2022-06-15 02:03:30|95.47|94.17|95.46|94.16|95.47|94.17|95.46|94.16|2
1655258620000|2022-06-15 02:03:40|95.48|94.18|95.46|94.16|95.48|94.18|95.46|94.16|5
1655258630000|2022-06-15 02:03:50|95.47|94.17|95.47|94.17|95.48|94.18|95.47|94.17|3
1655258640000|2022-06-15 02:04:00|95.46|94.16|95.45|94.15|95.46|94.16|95.45|94.15|2
1655258650000|2022-06-15 02:04:10|95.44|94.14|95.46|94.16|95.46|94.16|95.44|94.14|6
1655258660000|2022-06-15 02:04:20|95.41|94.11|95.32|94.02|95.41|94.11|95.32|94.02|9
1655258670000|2022-06-15 02:04:30|95.33|94.03|95.26|93.96|95.33|94.03|95.25|93.95|10
1655258680000|2022-06-15 02:04:40|95.25|93.95|95.29|93.99|95.3|94|95.25|93.95|7
1655258690000|2022-06-15 02:04:50|95.28|93.98|95.25|93.95|95.28|93.98|95.23|93.93|8
1655258700000|2022-06-15 02:05:00|95.24|93.94|95.26|93.96|95.26|93.96|95.24|93.94|5
1655258710000|2022-06-15 02:05:10|95.27|93.97|95.26|93.96|95.27|93.97|95.26|93.96|2
1655258720000|2022-06-15 02:05:20|95.28|93.98|95.27|93.97|95.28|93.98|95.27|93.97|2
1655258730000|2022-06-15 02:05:30|95.26|93.96|95.26|93.96|95.26|93.96|95.26|93.96|1
1655258740000|2022-06-15 02:05:40|95.25|93.95|95.17|93.87|95.25|93.95|95.17|93.87|7
1655258750000|2022-06-15 02:05:50|95.16|93.86|95.16|93.86|95.16|93.86|95.16|93.86|1
1655258760000|2022-06-15 02:06:00|95.15|93.85|95.14|93.84|95.15|93.85|95.13|93.83|4
1655258770000|2022-06-15 02:06:10|95.15|93.85|95.16|93.86|95.16|93.86|95.15|93.85|2
1655258780000|2022-06-15 02:06:20|95.12|93.82|95.06|93.76|95.12|93.82|95.06|93.76|6
1655258790000|2022-06-15 02:06:30|95.05|93.75|95.01|93.71|95.05|93.75|94.97|93.67|5
1655258800000|2022-06-15 02:06:40|95|93.7|95.06|93.76|95.07|93.77|95|93.7|6
1655258810000|2022-06-15 02:06:50|95.07|93.77|94.96|93.66|95.07|93.77|94.96|93.66|12
1655258820000|2022-06-15 02:07:00|94.97|93.67|94.97|93.67|94.97|93.67|94.97|93.67|1
1655258830000|2022-06-15 02:07:10|94.99|93.69|94.96|93.66|94.99|93.69|94.95|93.65|5
1655258840000|2022-06-15 02:07:20|94.97|93.67|94.97|93.67|95.06|93.76|94.97|93.67|12
1655258850000|2022-06-15 02:07:30|95.02|93.72|94.98|93.68|95.02|93.72|94.98|93.68|5
1655258860000|2022-06-15 02:07:40|94.99|93.69|94.98|93.68|94.99|93.69|94.96|93.66|5
1655258870000|2022-06-15 02:07:50|94.96|93.66|94.96|93.66|94.96|93.66|94.96|93.66|1
1655258880000|2022-06-15 02:08:00|94.97|93.67|95.03|93.73|95.06|93.76|94.95|93.65|13
1655258890000|2022-06-15 02:08:10|95.04|93.74|94.97|93.67|95.07|93.77|94.97|93.67|10
1655258900000|2022-06-15 02:08:20|94.98|93.68|95.05|93.75|95.07|93.77|94.98|93.68|11
1655258910000|2022-06-15 02:08:30|95.06|93.76|95|93.7|95.07|93.77|94.98|93.68|10
1655258920000|2022-06-15 02:08:40|94.99|93.69|94.98|93.68|95|93.7|94.97|93.67|4
1655258930000|2022-06-15 02:08:50|94.96|93.66|95.06|93.76|95.06|93.76|94.96|93.66|5
1655258940000|2022-06-15 02:09:00|95.07|93.77|95.07|93.77|95.08|93.78|95.07|93.77|3
1655258960000|2022-06-15 02:09:20|95.06|93.76|95.06|93.76|95.06|93.76|95.06|93.76|1
1655258980000|2022-06-15 02:09:40|95.07|93.77|95.16|93.86|95.16|93.86|95.07|93.77|4
1655259010000|2022-06-15 02:10:10|95.15|93.85|95.16|93.86|95.16|93.86|95.15|93.85|2
1655259020000|2022-06-15 02:10:20|95.17|93.87|95.16|93.86|95.17|93.87|95.16|93.86|2
1655259030000|2022-06-15 02:10:30|95.15|93.85|95.15|93.85|95.15|93.85|95.15|93.85|1
1655259070000|2022-06-15 02:11:10|95.17|93.87|95.15|93.85|95.17|93.87|95.15|93.85|2
1655259090000|2022-06-15 02:11:30|95.17|93.87|95.15|93.85|95.17|93.87|95.15|93.85|2
1655259100000|2022-06-15 02:11:40|95.14|93.84|95.14|93.84|95.14|93.84|95.14|93.84|1
1655259110000|2022-06-15 02:11:50|95.15|93.85|95.15|93.85|95.15|93.85|95.15|93.85|1
1655259120000|2022-06-15 02:12:00|95.14|93.84|95.17|93.87|95.21|93.91|95.14|93.84|7
1655259130000|2022-06-15 02:12:10|95.15|93.85|95.16|93.86|95.17|93.87|95.15|93.85|6
1655259140000|2022-06-15 02:12:20|95.15|93.85|95.16|93.86|95.16|93.86|95.15|93.85|4
1655259150000|2022-06-15 02:12:30|95.15|93.85|95.15|93.85|95.15|93.85|95.15|93.85|1
1655259160000|2022-06-15 02:12:40|95.16|93.86|95.16|93.86|95.16|93.86|95.16|93.86|1
1655259180000|2022-06-15 02:13:00|95.15|93.85|95.15|93.85|95.15|93.85|95.15|93.85|1
1655259190000|2022-06-15 02:13:10|95.17|93.87|95.17|93.87|95.17|93.87|95.16|93.86|5
1655259210000|2022-06-15 02:13:30|95.18|93.88|95.16|93.86|95.18|93.88|95.16|93.86|3
1655259220000|2022-06-15 02:13:40|95.18|93.88|95.16|93.86|95.18|93.88|95.16|93.86|2
1655259230000|2022-06-15 02:13:50|95.18|93.88|95.14|93.84|95.18|93.88|95.14|93.84|4
1655259240000|2022-06-15 02:14:00|95.15|93.85|95.14|93.84|95.15|93.85|95.14|93.84|2
1655259250000|2022-06-15 02:14:10|95.15|93.85|95.05|93.75|95.16|93.86|95.05|93.75|6
1655259260000|2022-06-15 02:14:20|95.08|93.78|95.07|93.77|95.08|93.78|95.05|93.75|4
1655259270000|2022-06-15 02:14:30|95.05|93.75|95.05|93.75|95.06|93.76|95.05|93.75|3
1655259310000|2022-06-15 02:15:10|95.06|93.76|95.06|93.76|95.06|93.76|95.06|93.76|1
1655259320000|2022-06-15 02:15:20|95.07|93.77|95.1|93.8|95.12|93.82|95.07|93.77|6
1655259330000|2022-06-15 02:15:30|95.11|93.81|95.13|93.83|95.13|93.83|95.1|93.8|4
1655259340000|2022-06-15 02:15:40|95.12|93.82|95.15|93.85|95.15|93.85|95.12|93.82|6
1655259350000|2022-06-15 02:15:50|95.13|93.83|95.08|93.78|95.13|93.83|95.06|93.76|4
1655259360000|2022-06-15 02:16:00|95.07|93.77|94.97|93.67|95.07|93.77|94.95|93.65|7
1655259370000|2022-06-15 02:16:10|94.96|93.66|94.95|93.65|94.96|93.66|94.95|93.65|2
1655259380000|2022-06-15 02:16:20|94.94|93.64|94.94|93.64|94.94|93.64|94.94|93.64|1
1655259390000|2022-06-15 02:16:30|94.96|93.66|94.86|93.56|94.96|93.66|94.86|93.56|6
1655259400000|2022-06-15 02:16:40|94.85|93.55|94.73|93.43|94.85|93.55|94.73|93.43|6
1655259410000|2022-06-15 02:16:50|94.68|93.38|94.57|93.27|94.68|93.38|94.57|93.27|9
1655259420000|2022-06-15 02:17:00|94.56|93.26|94.55|93.25|94.56|93.26|94.55|93.25|2
1655259430000|2022-06-15 02:17:10|94.54|93.24|94.54|93.24|94.54|93.24|94.54|93.24|1
1655259440000|2022-06-15 02:17:20|94.53|93.23|94.45|93.15|94.53|93.23|94.44|93.14|8
1655259460000|2022-06-15 02:17:40|94.46|93.16|94.51|93.21|94.52|93.22|94.46|93.16|4
1655259470000|2022-06-15 02:17:50|94.54|93.24|94.54|93.24|94.54|93.24|94.52|93.22|5
1655259480000|2022-06-15 02:18:00|94.55|93.25|94.56|93.26|94.56|93.26|94.55|93.25|2
1655259490000|2022-06-15 02:18:10|94.59|93.29|94.74|93.44|94.74|93.44|94.59|93.29|10
1655259510000|2022-06-15 02:18:30|94.76|93.46|94.77|93.47|94.78|93.48|94.76|93.46|3
1655259520000|2022-06-15 02:18:40|94.78|93.48|94.84|93.54|94.84|93.54|94.76|93.46|6
1655259530000|2022-06-15 02:18:50|94.85|93.55|94.86|93.56|94.87|93.57|94.85|93.55|3
1655259550000|2022-06-15 02:19:10|94.87|93.57|94.86|93.56|94.87|93.57|94.85|93.55|4
1655259560000|2022-06-15 02:19:20|94.85|93.55|94.79|93.49|94.85|93.55|94.79|93.49|5
1655259570000|2022-06-15 02:19:30|94.78|93.48|94.77|93.47|94.79|93.49|94.76|93.46|7
1655259600000|2022-06-15 02:20:00|94.79|93.49|94.78|93.48|94.79|93.49|94.76|93.46|6
1655259610000|2022-06-15 02:20:10|94.76|93.46|94.76|93.46|94.79|93.49|94.76|93.46|5
1655259630000|2022-06-15 02:20:30|94.74|93.44|94.74|93.44|94.74|93.44|94.74|93.44|1
1655259640000|2022-06-15 02:20:40|94.75|93.45|94.75|93.45|94.77|93.47|94.75|93.45|5
1655259650000|2022-06-15 02:20:50|94.78|93.48|94.75|93.45|94.78|93.48|94.75|93.45|2
1655259660000|2022-06-15 02:21:00|94.78|93.48|94.76|93.46|94.78|93.48|94.76|93.46|2
1655259670000|2022-06-15 02:21:10|94.77|93.47|94.75|93.45|94.78|93.48|94.75|93.45|4
1655259680000|2022-06-15 02:21:20|94.76|93.46|94.77|93.47|94.77|93.47|94.76|93.46|4
1655259690000|2022-06-15 02:21:30|94.75|93.45|94.75|93.45|94.75|93.45|94.75|93.45|1
1655259710000|2022-06-15 02:21:50|94.76|93.46|94.75|93.45|94.76|93.46|94.75|93.45|2
1655259720000|2022-06-15 02:22:00|94.77|93.47|94.76|93.46|94.77|93.47|94.75|93.45|5
1655259730000|2022-06-15 02:22:10|94.75|93.45|94.75|93.45|94.76|93.46|94.75|93.45|5
1655259750000|2022-06-15 02:22:30|94.74|93.44|94.55|93.25|94.74|93.44|94.54|93.24|12
1655259760000|2022-06-15 02:22:40|94.57|93.27|94.55|93.25|94.57|93.27|94.55|93.25|3
1655259780000|2022-06-15 02:23:00|94.54|93.24|94.46|93.16|94.54|93.24|94.46|93.16|4
1655259790000|2022-06-15 02:23:10|94.47|93.17|94.46|93.16|94.47|93.17|94.46|93.16|2
1655259800000|2022-06-15 02:23:20|94.47|93.17|94.56|93.26|94.56|93.26|94.46|93.16|8
1655259830000|2022-06-15 02:23:50|94.55|93.25|94.55|93.25|94.55|93.25|94.55|93.25|1
1655259840000|2022-06-15 02:24:00|94.56|93.26|94.56|93.26|94.56|93.26|94.56|93.26|1
1655259860000|2022-06-15 02:24:20|94.55|93.25|94.54|93.24|94.55|93.25|94.54|93.24|4
1655259870000|2022-06-15 02:24:30|94.55|93.25|94.55|93.25|94.55|93.25|94.55|93.25|1
1655259880000|2022-06-15 02:24:40|94.54|93.24|94.47|93.17|94.55|93.25|94.47|93.17|7
1655259890000|2022-06-15 02:24:50|94.48|93.18|94.44|93.14|94.48|93.18|94.44|93.14|4
1655259900000|2022-06-15 02:25:00|94.42|93.12|94.36|93.06|94.42|93.12|94.36|93.06|8
1655259910000|2022-06-15 02:25:10|94.39|93.09|94.4|93.1|94.4|93.1|94.39|93.09|2
1655259920000|2022-06-15 02:25:20|94.41|93.11|94.34|93.04|94.45|93.15|94.34|93.04|11
1655259930000|2022-06-15 02:25:30|94.36|93.06|94.24|92.94|94.36|93.06|94.24|92.94|8
1655259940000|2022-06-15 02:25:40|94.25|92.95|94.26|92.96|94.26|92.96|94.25|92.95|4
1655259950000|2022-06-15 02:25:50|94.25|92.95|94.23|92.93|94.26|92.96|94.18|92.88|8
1655259960000|2022-06-15 02:26:00|94.25|92.95|94.17|92.87|94.26|92.96|94.17|92.87|16
1655259970000|2022-06-15 02:26:10|94.18|92.88|94.25|92.95|94.26|92.96|94.18|92.88|8
1655259980000|2022-06-15 02:26:20|94.26|92.96|94.26|92.96|94.27|92.97|94.25|92.95|7
1655260000000|2022-06-15 02:26:40|94.25|92.95|94.2|92.9|94.25|92.95|94.19|92.89|3
1655260010000|2022-06-15 02:26:50|94.18|92.88|94.23|92.93|94.23|92.93|94.16|92.86|13
1655260020000|2022-06-15 02:27:00|94.21|92.91|94.22|92.92|94.22|92.92|94.21|92.91|2
1655260030000|2022-06-15 02:27:10|94.25|92.95|94.25|92.95|94.25|92.95|94.25|92.95|1
1655260040000|2022-06-15 02:27:20|94.26|92.96|94.25|92.95|94.26|92.96|94.24|92.94|5
1655260050000|2022-06-15 02:27:30|94.26|92.96|94.26|92.96|94.26|92.96|94.26|92.96|1
1655260060000|2022-06-15 02:27:40|94.25|92.95|94.25|92.95|94.25|92.95|94.25|92.95|1
1655260070000|2022-06-15 02:27:50|94.26|92.96|94.25|92.95|94.26|92.96|94.25|92.95|4
1655260080000|2022-06-15 02:28:00|94.26|92.96|94.29|92.99|94.31|93.01|94.26|92.96|7
1655260090000|2022-06-15 02:28:10|94.3|93|94.35|93.05|94.35|93.05|94.3|93|4
1655260100000|2022-06-15 02:28:20|94.34|93.04|94.35|93.05|94.35|93.05|94.34|93.04|2
1655260110000|2022-06-15 02:28:30|94.34|93.04|94.35|93.05|94.35|93.05|94.34|93.04|2
1655260120000|2022-06-15 02:28:40|94.34|93.04|94.26|92.96|94.34|93.04|94.26|92.96|6
1655260140000|2022-06-15 02:29:00|94.29|92.99|94.3|93|94.3|93|94.27|92.97|7
1655260150000|2022-06-15 02:29:10|94.31|93.01|94.31|93.01|94.31|93.01|94.31|93.01|1
1655260170000|2022-06-15 02:29:30|94.3|93|94.31|93.01|94.31|93.01|94.25|92.95|6
1655260180000|2022-06-15 02:29:40|94.3|93|94.31|93.01|94.31|93.01|94.3|93|2
1655260190000|2022-06-15 02:29:50|94.32|93.02|94.33|93.03|94.33|93.03|94.32|93.02|2
1655260200000|2022-06-15 02:30:00|94.35|93.05|94.36|93.06|94.36|93.06|94.35|93.05|2
1655260210000|2022-06-15 02:30:10|94.38|93.08|94.36|93.06|94.38|93.08|94.36|93.06|5
1655260220000|2022-06-15 02:30:20|94.37|93.07|94.34|93.04|94.37|93.07|94.34|93.04|4
1655260230000|2022-06-15 02:30:30|94.35|93.05|94.35|93.05|94.35|93.05|94.35|93.05|1
1655260240000|2022-06-15 02:30:40|94.36|93.06|94.35|93.05|94.37|93.07|94.35|93.05|5
1655260250000|2022-06-15 02:30:50|94.38|93.08|94.35|93.05|94.38|93.08|94.35|93.05|3
1655260260000|2022-06-15 02:31:00|94.37|93.07|94.35|93.05|94.37|93.07|94.35|93.05|3
1655260270000|2022-06-15 02:31:10|94.38|93.08|94.35|93.05|94.38|93.08|94.35|93.05|2
1655260280000|2022-06-15 02:31:20|94.36|93.06|94.25|92.95|94.36|93.06|94.24|92.94|9
1655260290000|2022-06-15 02:31:30|94.24|92.94|94.21|92.91|94.24|92.94|94.21|92.91|2
1655260300000|2022-06-15 02:31:40|94.19|92.89|94.06|92.76|94.2|92.9|94.05|92.75|13
1655260310000|2022-06-15 02:31:50|94.07|92.77|94.06|92.76|94.07|92.77|94.06|92.76|2
1655260320000|2022-06-15 02:32:00|94.07|92.77|93.97|92.67|94.07|92.77|93.97|92.67|7
1655260330000|2022-06-15 02:32:10|93.96|92.66|93.97|92.67|93.97|92.67|93.96|92.66|2
1655260340000|2022-06-15 02:32:20|93.96|92.66|93.96|92.66|93.96|92.66|93.95|92.65|3
1655260360000|2022-06-15 02:32:40|93.98|92.68|93.96|92.66|93.98|92.68|93.91|92.61|8
1655260380000|2022-06-15 02:33:00|93.99|92.69|94.05|92.75|94.05|92.75|93.99|92.69|5
1655260390000|2022-06-15 02:33:10|94.06|92.76|94.14|92.84|94.18|92.88|94.06|92.76|16
1655260400000|2022-06-15 02:33:20|94.13|92.83|94.01|92.71|94.13|92.83|94.01|92.71|12
1655260410000|2022-06-15 02:33:30|94.02|92.72|94.03|92.73|94.03|92.73|94.02|92.72|6
1655260420000|2022-06-15 02:33:40|94.02|92.72|94.03|92.73|94.03|92.73|94.02|92.72|6
1655260430000|2022-06-15 02:33:50|94.05|92.75|93.96|92.66|94.05|92.75|93.96|92.66|4
1655260440000|2022-06-15 02:34:00|93.97|92.67|93.96|92.66|93.97|92.67|93.96|92.66|2
1655260460000|2022-06-15 02:34:20|93.95|92.65|93.95|92.65|93.95|92.65|93.95|92.65|1
1655260470000|2022-06-15 02:34:30|93.96|92.66|93.96|92.66|93.96|92.66|93.96|92.66|1
1655260480000|2022-06-15 02:34:40|93.95|92.65|93.96|92.66|93.96|92.66|93.95|92.65|4
1655260490000|2022-06-15 02:34:50|93.95|92.65|94|92.7|94|92.7|93.95|92.65|3
1655260500000|2022-06-15 02:35:00|94.01|92.71|93.97|92.67|94.02|92.72|93.97|92.67|4
1655260520000|2022-06-15 02:35:20|93.96|92.66|93.99|92.69|93.99|92.69|93.96|92.66|4
1655260530000|2022-06-15 02:35:30|93.97|92.67|93.97|92.67|93.99|92.69|93.97|92.67|6
1655260540000|2022-06-15 02:35:40|93.98|92.68|93.98|92.68|93.98|92.68|93.98|92.68|1
1655260550000|2022-06-15 02:35:50|93.97|92.67|93.98|92.68|93.98|92.68|93.97|92.67|4
1655260560000|2022-06-15 02:36:00|93.97|92.67|93.96|92.66|93.97|92.67|93.96|92.66|2
1655260570000|2022-06-15 02:36:10|93.98|92.68|93.95|92.65|93.98|92.68|93.95|92.65|5
1655260580000|2022-06-15 02:36:20|93.96|92.66|93.95|92.65|93.96|92.66|93.94|92.64|4
1655260590000|2022-06-15 02:36:30|93.96|92.66|93.95|92.65|93.96|92.66|93.95|92.65|4
1655260600000|2022-06-15 02:36:40|93.94|92.64|93.93|92.63|93.94|92.64|93.87|92.57|9
1655260610000|2022-06-15 02:36:50|93.94|92.64|93.97|92.67|93.97|92.67|93.94|92.64|6
1655260620000|2022-06-15 02:37:00|93.96|92.66|94.01|92.71|94.02|92.72|93.96|92.66|6
1655260630000|2022-06-15 02:37:10|94.02|92.72|94.06|92.76|94.06|92.76|94.02|92.72|6
1655260680000|2022-06-15 02:38:00|94.05|92.75|94.05|92.75|94.06|92.76|94.05|92.75|5
1655260690000|2022-06-15 02:38:10|94.06|92.76|94.06|92.76|94.06|92.76|94.06|92.76|1
1655260700000|2022-06-15 02:38:20|94.07|92.77|94.04|92.74|94.07|92.77|94.04|92.74|5
1655260710000|2022-06-15 02:38:30|94.05|92.75|94.06|92.76|94.06|92.76|94.05|92.75|2
1655260750000|2022-06-15 02:39:10|94.07|92.77|94.06|92.76|94.07|92.77|94.06|92.76|2
1655260760000|2022-06-15 02:39:20|94.05|92.75|94.05|92.75|94.06|92.76|94.05|92.75|5
1655260770000|2022-06-15 02:39:30|94.06|92.76|94.06|92.76|94.06|92.76|94.05|92.75|5
1655260780000|2022-06-15 02:39:40|94.04|92.74|94.04|92.74|94.04|92.74|94.04|92.74|1
1655260800000|2022-06-15 02:40:00|94.05|92.75|94.04|92.74|94.05|92.75|94.04|92.74|2
1655260810000|2022-06-15 02:40:10|94.05|92.75|94.04|92.74|94.05|92.75|94.04|92.74|4
1655260820000|2022-06-15 02:40:20|94.05|92.75|94.05|92.75|94.05|92.75|94.05|92.75|1
1655260830000|2022-06-15 02:40:30|94.06|92.76|94.12|92.82|94.12|92.82|94.06|92.76|5
1655260840000|2022-06-15 02:40:40|94.13|92.83|94.13|92.83|94.13|92.83|94.13|92.83|1
1655260850000|2022-06-15 02:40:50|94.16|92.86|94.15|92.85|94.16|92.86|94.15|92.85|8
1655260860000|2022-06-15 02:41:00|94.16|92.86|94.15|92.85|94.16|92.86|94.15|92.85|2
1655260870000|2022-06-15 02:41:10|94.14|92.84|94.15|92.85|94.15|92.85|94.13|92.83|4
1655260880000|2022-06-15 02:41:20|94.14|92.84|94.14|92.84|94.14|92.84|94.14|92.84|1
1655260890000|2022-06-15 02:41:30|94.15|92.85|94.15|92.85|94.15|92.85|94.15|92.85|1
1655260940000|2022-06-15 02:42:20|94.14|92.84|94.06|92.76|94.14|92.84|94.06|92.76|7
1655260950000|2022-06-15 02:42:30|94.05|92.75|94.05|92.75|94.06|92.76|94.05|92.75|3
1655260960000|2022-06-15 02:42:40|94.06|92.76|93.91|92.61|94.06|92.76|93.91|92.61|8
1655260970000|2022-06-15 02:42:50|93.89|92.59|93.77|92.47|93.89|92.59|93.76|92.46|11
1655260980000|2022-06-15 02:43:00|93.81|92.51|93.84|92.54|93.85|92.55|93.7|92.4|13
1655260990000|2022-06-15 02:43:10|93.85|92.55|93.71|92.41|93.85|92.55|93.71|92.41|6
1655261000000|2022-06-15 02:43:20|93.7|92.4|93.54|92.24|93.7|92.4|93.54|92.24|10
1655261010000|2022-06-15 02:43:30|93.55|92.25|93.55|92.25|93.55|92.25|93.55|92.25|1
1655261020000|2022-06-15 02:43:40|93.56|92.26|93.55|92.25|93.56|92.26|93.55|92.25|4
1655261060000|2022-06-15 02:44:20|93.54|92.24|93.46|92.16|93.54|92.24|93.46|92.16|5
1655261070000|2022-06-15 02:44:30|93.45|92.15|93.45|92.15|93.47|92.17|93.45|92.15|5
1655261080000|2022-06-15 02:44:40|93.46|92.16|93.48|92.18|93.51|92.21|93.45|92.15|7
1655261090000|2022-06-15 02:44:50|93.51|92.21|93.51|92.21|93.51|92.21|93.5|92.2|3
1655261100000|2022-06-15 02:45:00|93.5|92.2|93.52|92.22|93.52|92.22|93.49|92.19|5
1655261110000|2022-06-15 02:45:10|93.53|92.23|93.61|92.31|93.61|92.31|93.53|92.23|3
1655261120000|2022-06-15 02:45:20|93.6|92.3|94.01|92.71|94.01|92.71|93.57|92.27|16
1655261130000|2022-06-15 02:45:30|93.99|92.69|93.97|92.67|94.01|92.71|93.95|92.65|5
1655261140000|2022-06-15 02:45:40|93.99|92.69|94.04|92.74|94.04|92.74|93.99|92.69|4
1655261150000|2022-06-15 02:45:50|94.03|92.73|93.97|92.67|94.03|92.73|93.97|92.67|2
1655261160000|2022-06-15 02:46:00|93.96|92.66|93.97|92.67|93.98|92.68|93.96|92.66|8
1655261170000|2022-06-15 02:46:10|93.96|92.66|94.02|92.72|94.02|92.72|93.96|92.66|7
1655261180000|2022-06-15 02:46:20|94.03|92.73|94.02|92.72|94.03|92.73|94.02|92.72|8
1655261190000|2022-06-15 02:46:30|94.03|92.73|94.03|92.73|94.05|92.75|94.02|92.72|8
1655261200000|2022-06-15 02:46:40|94.02|92.72|94.01|92.71|94.03|92.73|94.01|92.71|12
1655261210000|2022-06-15 02:46:50|93.97|92.67|93.97|92.67|93.98|92.68|93.97|92.67|3
1655261220000|2022-06-15 02:47:00|93.96|92.66|93.96|92.66|93.97|92.67|93.96|92.66|3
1655261230000|2022-06-15 02:47:10|93.98|92.68|93.95|92.65|93.98|92.68|93.94|92.64|6
1655261240000|2022-06-15 02:47:20|93.94|92.64|93.86|92.56|93.94|92.64|93.86|92.56|11
1655261250000|2022-06-15 02:47:30|93.87|92.57|93.91|92.61|93.93|92.63|93.86|92.56|7
1655261260000|2022-06-15 02:47:40|93.93|92.63|93.86|92.56|93.93|92.63|93.86|92.56|5
1655261270000|2022-06-15 02:47:50|93.87|92.57|93.86|92.56|93.89|92.59|93.86|92.56|5
1655261280000|2022-06-15 02:48:00|93.87|92.57|93.86|92.56|93.87|92.57|93.86|92.56|2
1655261290000|2022-06-15 02:48:10|93.88|92.58|93.85|92.55|93.88|92.58|93.85|92.55|5
1655261310000|2022-06-15 02:48:30|93.87|92.57|93.86|92.56|93.87|92.57|93.85|92.55|3
1655261330000|2022-06-15 02:48:50|93.89|92.59|93.86|92.56|93.89|92.59|93.86|92.56|2
1655261340000|2022-06-15 02:49:00|93.88|92.58|93.86|92.56|93.88|92.58|93.86|92.56|4
1655261350000|2022-06-15 02:49:10|93.87|92.57|93.86|92.56|93.87|92.57|93.86|92.56|2
1655261360000|2022-06-15 02:49:20|93.88|92.58|93.86|92.56|93.88|92.58|93.86|92.56|2
1655261370000|2022-06-15 02:49:30|93.87|92.57|93.86|92.56|93.88|92.58|93.86|92.56|3
1655261380000|2022-06-15 02:49:40|93.89|92.59|93.95|92.65|93.95|92.65|93.89|92.59|4
1655261410000|2022-06-15 02:50:10|93.96|92.66|94.04|92.74|94.04|92.74|93.96|92.66|3
1655261440000|2022-06-15 02:50:40|94.05|92.75|94.04|92.74|94.05|92.75|94.04|92.74|2
1655261450000|2022-06-15 02:50:50|94.05|92.75|94.05|92.75|94.05|92.75|94.05|92.75|1
1655261470000|2022-06-15 02:51:10|94.06|92.76|94.19|92.89|94.19|92.89|94.06|92.76|8
1655261480000|2022-06-15 02:51:20|94.18|92.88|94.17|92.87|94.2|92.9|94.17|92.87|9
1655261490000|2022-06-15 02:51:30|94.16|92.86|94.08|92.78|94.16|92.86|94.08|92.78|7
1655261500000|2022-06-15 02:51:40|94.06|92.76|94.06|92.76|94.06|92.76|94.06|92.76|1
1655261510000|2022-06-15 02:51:50|94.07|92.77|94.06|92.76|94.09|92.79|94.06|92.76|6
1655261520000|2022-06-15 02:52:00|94.05|92.75|94.05|92.75|94.08|92.78|94.05|92.75|3
1655261530000|2022-06-15 02:52:10|94.08|92.78|94.15|92.85|94.17|92.87|94.08|92.78|9
1655261550000|2022-06-15 02:52:30|94.16|92.86|94.15|92.85|94.16|92.86|94.15|92.85|4
1655261560000|2022-06-15 02:52:40|94.14|92.84|94.08|92.78|94.14|92.84|94.07|92.77|4
1655261570000|2022-06-15 02:52:50|94.07|92.77|94.06|92.76|94.07|92.77|94.06|92.76|2
1655261580000|2022-06-15 02:53:00|94.08|92.78|93.97|92.67|94.08|92.78|93.97|92.67|10
1655261590000|2022-06-15 02:53:10|93.98|92.68|94.02|92.72|94.02|92.72|93.98|92.68|6
1655261600000|2022-06-15 02:53:20|93.99|92.69|93.95|92.65|93.99|92.69|93.94|92.64|12
1655261610000|2022-06-15 02:53:30|93.96|92.66|93.95|92.65|93.96|92.66|93.95|92.65|2
1655261630000|2022-06-15 02:53:50|93.97|92.67|93.94|92.64|93.97|92.67|93.94|92.64|3
1655261640000|2022-06-15 02:54:00|93.95|92.65|93.95|92.65|93.97|92.67|93.95|92.65|3
1655261650000|2022-06-15 02:54:10|93.94|92.64|93.93|92.63|93.94|92.64|93.93|92.63|2
1655261660000|2022-06-15 02:54:20|93.95|92.65|93.94|92.64|93.95|92.65|93.94|92.64|2
1655261670000|2022-06-15 02:54:30|93.93|92.63|93.95|92.65|93.95|92.65|93.93|92.63|3
1655261700000|2022-06-15 02:55:00|93.96|92.66|93.93|92.63|93.96|92.66|93.93|92.63|4
1655261710000|2022-06-15 02:55:10|93.94|92.64|94|92.7|94.01|92.71|93.94|92.64|8
1655261720000|2022-06-15 02:55:20|94.01|92.71|94.02|92.72|94.02|92.72|94.01|92.71|2
1655261730000|2022-06-15 02:55:30|94.01|92.71|93.96|92.66|94.01|92.71|93.96|92.66|5
1655261740000|2022-06-15 02:55:40|93.95|92.65|94.01|92.71|94.01|92.71|93.95|92.65|5
1655261750000|2022-06-15 02:55:50|94.02|92.72|94.01|92.71|94.02|92.72|94.01|92.71|2
1655261760000|2022-06-15 02:56:00|94.02|92.72|94.01|92.71|94.02|92.72|94.01|92.71|2
1655261790000|2022-06-15 02:56:30|94.02|92.72|94.05|92.75|94.05|92.75|94.02|92.72|3
1655261800000|2022-06-15 02:56:40|94.04|92.74|94.05|92.75|94.05|92.75|94.04|92.74|2
1655261810000|2022-06-15 02:56:50|94.06|92.76|94.13|92.83|94.13|92.83|94.06|92.76|5
1655261820000|2022-06-15 02:57:00|94.14|92.84|94.14|92.84|94.14|92.84|94.14|92.84|1
1655261830000|2022-06-15 02:57:10|94.16|92.86|94.15|92.85|94.16|92.86|94.15|92.85|4
1655261840000|2022-06-15 02:57:20|94.17|92.87|94.15|92.85|94.17|92.87|94.15|92.85|5
1655261850000|2022-06-15 02:57:30|94.16|92.86|94.16|92.86|94.16|92.86|94.15|92.85|3
1655261860000|2022-06-15 02:57:40|94.17|92.87|94.16|92.86|94.17|92.87|94.16|92.86|2
1655261870000|2022-06-15 02:57:50|94.17|92.87|94.16|92.86|94.17|92.87|94.16|92.86|4
1655261880000|2022-06-15 02:58:00|94.17|92.87|94.19|92.89|94.19|92.89|94.15|92.85|6
1655261890000|2022-06-15 02:58:10|94.17|92.87|94.22|92.92|94.22|92.92|94.17|92.87|7
1655261900000|2022-06-15 02:58:20|94.23|92.93|94.21|92.91|94.24|92.94|94.21|92.91|8
1655261910000|2022-06-15 02:58:30|94.19|92.89|94.19|92.89|94.19|92.89|94.17|92.87|7
1655261920000|2022-06-15 02:58:40|94.21|92.91|94.22|92.92|94.22|92.92|94.21|92.91|2
1655261930000|2022-06-15 02:58:50|94.25|92.95|94.25|92.95|94.25|92.95|94.25|92.95|1
1655261940000|2022-06-15 02:59:00|94.26|92.96|94.15|92.85|94.26|92.96|94.15|92.85|6
1655261950000|2022-06-15 02:59:10|94.14|92.84|94.15|92.85|94.16|92.86|94.14|92.84|4
1655261960000|2022-06-15 02:59:20|94.16|92.86|94.15|92.85|94.16|92.86|94.15|92.85|2
1655261970000|2022-06-15 02:59:30|94.16|92.86|94.15|92.85|94.16|92.86|94.15|92.85|2
1655261980000|2022-06-15 02:59:40|94.16|92.86|94.15|92.85|94.16|92.86|94.15|92.85|2
1655261990000|2022-06-15 02:59:50|94.16|92.86|94.24|92.94|94.24|92.94|94.15|92.85|5
1655262000000|2022-06-15 03:00:00|94.25|92.95|94.34|93.04|94.34|93.04|94.24|92.94|5
1655262010000|2022-06-15 03:00:10|94.32|93.02|94.37|93.07|94.41|93.11|94.32|93.02|8
1655262020000|2022-06-15 03:00:20|94.36|93.06|94.37|93.07|94.37|93.07|94.35|93.05|7
1655262030000|2022-06-15 03:00:30|94.35|93.05|94.35|93.05|94.35|93.05|94.35|93.05|1
1655262040000|2022-06-15 03:00:40|94.34|93.04|94.32|93.02|94.34|93.04|94.32|93.02|3
1655262050000|2022-06-15 03:00:50|94.3|93|94.25|92.95|94.3|93|94.25|92.95|4
1655262060000|2022-06-15 03:01:00|94.24|92.94|94.24|92.94|94.24|92.94|94.24|92.94|1
1655262070000|2022-06-15 03:01:10|94.25|92.95|94.24|92.94|94.25|92.95|94.24|92.94|2
1655262080000|2022-06-15 03:01:20|94.26|92.96|94.28|92.98|94.28|92.98|94.25|92.95|4
1655262090000|2022-06-15 03:01:30|94.29|92.99|94.33|93.03|94.34|93.04|94.29|92.99|5
1655262100000|2022-06-15 03:01:40|94.34|93.04|94.4|93.1|94.41|93.11|94.34|93.04|6
1655262110000|2022-06-15 03:01:50|94.39|93.09|94.37|93.07|94.39|93.09|94.37|93.07|3
1655262120000|2022-06-15 03:02:00|94.38|93.08|94.41|93.11|94.41|93.11|94.36|93.06|5
1655262140000|2022-06-15 03:02:20|94.42|93.12|94.41|93.11|94.42|93.12|94.41|93.11|4
1655262150000|2022-06-15 03:02:30|94.42|93.12|94.51|93.21|94.51|93.21|94.42|93.12|7
1655262160000|2022-06-15 03:02:40|94.52|93.22|94.47|93.17|94.53|93.23|94.47|93.17|5
1655262170000|2022-06-15 03:02:50|94.48|93.18|94.47|93.17|94.48|93.18|94.47|93.17|4
1655262180000|2022-06-15 03:03:00|94.48|93.18|94.46|93.16|94.48|93.18|94.45|93.15|4
1655262190000|2022-06-15 03:03:10|94.49|93.19|94.52|93.22|94.52|93.22|94.49|93.19|4
1655262200000|2022-06-15 03:03:20|94.55|93.25|94.56|93.26|94.6|93.3|94.55|93.25|4
1655262210000|2022-06-15 03:03:30|94.55|93.25|94.55|93.25|94.55|93.25|94.55|93.25|1
1655262220000|2022-06-15 03:03:40|94.54|93.24|94.54|93.24|94.54|93.24|94.54|93.24|1
1655262240000|2022-06-15 03:04:00|94.56|93.26|94.55|93.25|94.56|93.26|94.55|93.25|2
1655262250000|2022-06-15 03:04:10|94.56|93.26|94.54|93.24|94.58|93.28|94.54|93.24|5
1655262260000|2022-06-15 03:04:20|94.53|93.23|94.48|93.18|94.53|93.23|94.48|93.18|2
1655262270000|2022-06-15 03:04:30|94.49|93.19|94.49|93.19|94.49|93.19|94.49|93.19|1
1655262280000|2022-06-15 03:04:40|94.48|93.18|94.48|93.18|94.48|93.18|94.48|93.18|1
1655262300000|2022-06-15 03:05:00|94.49|93.19|94.48|93.18|94.49|93.19|94.48|93.18|2
1655262310000|2022-06-15 03:05:10|94.46|93.16|94.43|93.13|94.46|93.16|94.42|93.12|6
1655262320000|2022-06-15 03:05:20|94.42|93.12|94.42|93.12|94.42|93.12|94.42|93.12|1
1655262340000|2022-06-15 03:05:40|94.43|93.13|94.43|93.13|94.43|93.13|94.43|93.13|1
1655262350000|2022-06-15 03:05:50|94.44|93.14|94.45|93.15|94.45|93.15|94.44|93.14|2
1655262360000|2022-06-15 03:06:00|94.44|93.14|94.44|93.14|94.45|93.15|94.44|93.14|3
1655262370000|2022-06-15 03:06:10|94.45|93.15|94.44|93.14|94.45|93.15|94.44|93.14|2
1655262400000|2022-06-15 03:06:40|94.46|93.16|94.45|93.15|94.46|93.16|94.45|93.15|2
1655262420000|2022-06-15 03:07:00|94.44|93.14|94.43|93.13|94.44|93.14|94.43|93.13|2
1655262440000|2022-06-15 03:07:20|94.42|93.12|94.36|93.06|94.42|93.12|94.36|93.06|2
1655262450000|2022-06-15 03:07:30|94.35|93.05|94.27|92.97|94.35|93.05|94.27|92.97|4
1655262460000|2022-06-15 03:07:40|94.26|92.96|94.25|92.95|94.26|92.96|94.24|92.94|8
1655262480000|2022-06-15 03:08:00|94.24|92.94|94.25|92.95|94.25|92.95|94.24|92.94|2
1655262490000|2022-06-15 03:08:10|94.24|92.94|94.16|92.86|94.24|92.94|94.16|92.86|4
1655262500000|2022-06-15 03:08:20|94.15|92.85|94.03|92.73|94.15|92.85|94.03|92.73|11
1655262510000|2022-06-15 03:08:30|94.01|92.71|94.01|92.71|94.03|92.73|93.97|92.67|12
1655262520000|2022-06-15 03:08:40|93.97|92.67|94|92.7|94.01|92.71|93.96|92.66|15
1655262530000|2022-06-15 03:08:50|93.99|92.69|93.94|92.64|93.99|92.69|93.94|92.64|10
1655262540000|2022-06-15 03:09:00|93.91|92.61|93.85|92.55|93.91|92.61|93.84|92.54|10
1655262550000|2022-06-15 03:09:10|93.86|92.56|93.86|92.56|93.88|92.58|93.84|92.54|8
1655262560000|2022-06-15 03:09:20|93.85|92.55|93.92|92.62|93.92|92.62|93.85|92.55|7
1655262580000|2022-06-15 03:09:40|93.91|92.61|93.78|92.48|93.91|92.61|93.77|92.47|14
1655262590000|2022-06-15 03:09:50|93.79|92.49|93.77|92.47|93.79|92.49|93.77|92.47|3
1655262600000|2022-06-15 03:10:00|93.76|92.46|93.55|92.25|93.76|92.46|93.55|92.25|10
1655262610000|2022-06-15 03:10:10|93.56|92.26|93.46|92.16|93.57|92.27|93.46|92.16|10
1655262620000|2022-06-15 03:10:20|93.45|92.15|93.38|92.08|93.46|92.16|93.38|92.08|9
1655262630000|2022-06-15 03:10:30|93.39|92.09|93.36|92.06|93.42|92.12|93.36|92.06|6
1655262640000|2022-06-15 03:10:40|93.38|92.08|93.45|92.15|93.46|92.16|93.36|92.06|14
1655262650000|2022-06-15 03:10:50|93.44|92.14|93.41|92.11|93.44|92.14|93.36|92.06|7
1655262660000|2022-06-15 03:11:00|93.42|92.12|93.52|92.22|93.52|92.22|93.42|92.12|4
1655262670000|2022-06-15 03:11:10|93.53|92.23|93.52|92.22|93.57|92.27|93.52|92.22|10
1655262680000|2022-06-15 03:11:20|93.51|92.21|93.47|92.17|93.51|92.21|93.47|92.17|6
1655262690000|2022-06-15 03:11:30|93.49|92.19|93.52|92.22|93.53|92.23|93.49|92.19|5
1655262700000|2022-06-15 03:11:40|93.51|92.21|93.51|92.21|93.51|92.21|93.51|92.21|1
1655262710000|2022-06-15 03:11:50|93.54|92.24|93.52|92.22|93.54|92.24|93.52|92.22|2
1655262720000|2022-06-15 03:12:00|93.51|92.21|93.53|92.23|93.54|92.24|93.47|92.17|10
1655262730000|2022-06-15 03:12:10|93.54|92.24|93.54|92.24|93.54|92.24|93.52|92.22|5
1655262740000|2022-06-15 03:12:20|93.56|92.26|93.56|92.26|93.56|92.26|93.56|92.26|1
1655262760000|2022-06-15 03:12:40|93.58|92.28|93.55|92.25|93.58|92.28|93.55|92.25|4
1655262770000|2022-06-15 03:12:50|93.54|92.24|93.56|92.26|93.56|92.26|93.54|92.24|3
1655262780000|2022-06-15 03:13:00|93.57|92.27|93.56|92.26|93.57|92.27|93.56|92.26|2
1655262790000|2022-06-15 03:13:10|93.55|92.25|93.55|92.25|93.55|92.25|93.55|92.25|1
1655262800000|2022-06-15 03:13:20|93.56|92.26|93.56|92.26|93.56|92.26|93.56|92.26|1
1655262830000|2022-06-15 03:13:50|93.57|92.27|93.57|92.27|93.57|92.27|93.57|92.27|1
1655262840000|2022-06-15 03:14:00|93.56|92.26|93.55|92.25|93.57|92.27|93.55|92.25|4
1655262850000|2022-06-15 03:14:10|93.54|92.24|93.55|92.25|93.56|92.26|93.54|92.24|3
1655262870000|2022-06-15 03:14:30|93.54|92.24|93.54|92.24|93.54|92.24|93.54|92.24|1
1655262880000|2022-06-15 03:14:40|93.55|92.25|93.56|92.26|93.56|92.26|93.55|92.25|2
1655262890000|2022-06-15 03:14:50|93.55|92.25|93.55|92.25|93.55|92.25|93.55|92.25|1
1655262900000|2022-06-15 03:15:00|93.56|92.26|93.47|92.17|93.56|92.26|93.46|92.16|9
1655262910000|2022-06-15 03:15:10|93.46|92.16|93.45|92.15|93.46|92.16|93.45|92.15|2
1655262920000|2022-06-15 03:15:20|93.44|92.14|93.36|92.06|93.44|92.14|93.35|92.05|7
1655262930000|2022-06-15 03:15:30|93.35|92.05|93.34|92.04|93.37|92.07|93.34|92.04|7
1655262940000|2022-06-15 03:15:40|93.35|92.05|93.35|92.05|93.37|92.07|93.35|92.05|7
1655262950000|2022-06-15 03:15:50|93.36|92.06|93.36|92.06|93.36|92.06|93.36|92.06|1
1655262960000|2022-06-15 03:16:00|93.37|92.07|93.41|92.11|93.41|92.11|93.36|92.06|8
1655262970000|2022-06-15 03:16:10|93.42|92.12|93.51|92.21|93.51|92.21|93.42|92.12|5
1655262980000|2022-06-15 03:16:20|93.52|92.22|93.52|92.22|93.52|92.22|93.52|92.22|1
1655263000000|2022-06-15 03:16:40|93.51|92.21|93.53|92.23|93.53|92.23|93.49|92.19|3
1655263010000|2022-06-15 03:16:50|93.54|92.24|93.54|92.24|93.54|92.24|93.53|92.23|3
1655263020000|2022-06-15 03:17:00|93.53|92.23|93.48|92.18|93.53|92.23|93.47|92.17|6
1655263030000|2022-06-15 03:17:10|93.47|92.17|93.45|92.15|93.47|92.17|93.45|92.15|3
1655263040000|2022-06-15 03:17:20|93.44|92.14|93.36|92.06|93.44|92.14|93.36|92.06|4
1655263050000|2022-06-15 03:17:30|93.4|92.1|93.36|92.06|93.4|92.1|93.36|92.06|2
1655263060000|2022-06-15 03:17:40|93.35|92.05|93.45|92.15|93.45|92.15|93.35|92.05|4
1655263070000|2022-06-15 03:17:50|93.37|92.07|93.36|92.06|93.37|92.07|93.36|92.06|2
1655263090000|2022-06-15 03:18:10|93.35|92.05|93.35|92.05|93.35|92.05|93.35|92.05|1
1655263100000|2022-06-15 03:18:20|93.36|92.06|93.4|92.1|93.41|92.11|93.36|92.06|7
1655263110000|2022-06-15 03:18:30|93.39|92.09|93.36|92.06|93.39|92.09|93.36|92.06|3
1655263130000|2022-06-15 03:18:50|93.38|92.08|93.4|92.1|93.42|92.12|93.36|92.06|4
1655263140000|2022-06-15 03:19:00|93.41|92.11|93.38|92.08|93.45|92.15|93.36|92.06|11
1655263150000|2022-06-15 03:19:10|93.36|92.06|93.36|92.06|93.36|92.06|93.36|92.06|1
1655263180000|2022-06-15 03:19:40|93.37|92.07|93.36|92.06|93.37|92.07|93.36|92.06|2
1655263210000|2022-06-15 03:20:10|93.35|92.05|93.36|92.06|93.37|92.07|93.35|92.05|4
1655263230000|2022-06-15 03:20:30|93.35|92.05|93.36|92.06|93.36|92.06|93.35|92.05|2
1655263250000|2022-06-15 03:20:50|93.38|92.08|93.3|92|93.38|92.08|93.27|91.97|7
1655263260000|2022-06-15 03:21:00|93.36|92.06|93.26|91.96|93.37|92.07|93.26|91.96|14
1655263270000|2022-06-15 03:21:10|93.28|91.98|93.26|91.96|93.28|91.98|93.26|91.96|2
1655263280000|2022-06-15 03:21:20|93.3|92|93.3|92|93.3|92|93.3|92|1
1655263290000|2022-06-15 03:21:30|93.28|91.98|93.26|91.96|93.3|92|93.26|91.96|5
1655263300000|2022-06-15 03:21:40|93.31|92.01|93.26|91.96|93.31|92.01|93.26|91.96|2
1655263320000|2022-06-15 03:22:00|93.3|92|93.25|91.95|93.3|92|93.25|91.95|5
1655263330000|2022-06-15 03:22:10|93.17|91.87|93.16|91.86|93.2|91.9|93.15|91.85|8
1655263340000|2022-06-15 03:22:20|93.15|91.85|93.15|91.85|93.15|91.85|93.15|91.85|1
1655263350000|2022-06-15 03:22:30|93.14|91.84|93.06|91.76|93.14|91.84|93.06|91.76|8
1655263360000|2022-06-15 03:22:40|93.05|91.75|93.16|91.86|93.16|91.86|93.05|91.75|5
1655263370000|2022-06-15 03:22:50|93.21|91.91|93.21|91.91|93.21|91.91|93.21|91.91|1
1655263380000|2022-06-15 03:23:00|93.26|91.96|93.26|91.96|93.27|91.97|93.25|91.95|5
1655263390000|2022-06-15 03:23:10|93.27|91.97|93.17|91.87|93.27|91.97|93.17|91.87|6
1655263400000|2022-06-15 03:23:20|93.19|91.89|93.16|91.86|93.19|91.89|93.16|91.86|4
1655263410000|2022-06-15 03:23:30|93.17|91.87|93.21|91.91|93.22|91.92|93.17|91.87|5
1655263420000|2022-06-15 03:23:40|93.24|91.94|93.24|91.94|93.25|91.95|93.24|91.94|3
1655263430000|2022-06-15 03:23:50|93.22|91.92|93.17|91.87|93.22|91.92|93.16|91.86|7
1655263440000|2022-06-15 03:24:00|93.18|91.88|93.19|91.89|93.2|91.9|93.18|91.88|4
1655263450000|2022-06-15 03:24:10|93.2|91.9|93.16|91.86|93.21|91.91|93.16|91.86|8
1655263460000|2022-06-15 03:24:20|93.17|91.87|93.18|91.88|93.18|91.88|93.17|91.87|2
1655263470000|2022-06-15 03:24:30|93.16|91.86|93.16|91.86|93.16|91.86|93.16|91.86|1
1655263480000|2022-06-15 03:24:40|93.17|91.87|93.06|91.76|93.17|91.87|93.05|91.75|13
1655263490000|2022-06-15 03:24:50|93.07|91.77|93.11|91.81|93.13|91.83|93.06|91.76|12
1655263500000|2022-06-15 03:25:00|93.12|91.82|93.09|91.79|93.13|91.83|93.07|91.77|21
1655263510000|2022-06-15 03:25:10|93.08|91.78|92.94|91.64|93.08|91.78|92.88|91.58|16
1655263520000|2022-06-15 03:25:20|92.93|91.63|92.97|91.67|93|91.7|92.93|91.63|9
1655263530000|2022-06-15 03:25:30|92.96|91.66|92.89|91.59|92.96|91.66|92.87|91.57|12
1655263540000|2022-06-15 03:25:40|92.9|91.6|92.95|91.65|92.95|91.65|92.9|91.6|3
1655263550000|2022-06-15 03:25:50|92.96|91.66|93.06|91.76|93.06|91.76|92.95|91.65|8
1655263560000|2022-06-15 03:26:00|93.05|91.75|92.96|91.66|93.06|91.76|92.96|91.66|7
1655263570000|2022-06-15 03:26:10|92.95|91.65|92.96|91.66|92.97|91.67|92.95|91.65|4
1655263580000|2022-06-15 03:26:20|92.97|91.67|93.05|91.75|93.05|91.75|92.97|91.67|3
1655263590000|2022-06-15 03:26:30|93.06|91.76|93.05|91.75|93.06|91.76|93.05|91.75|2
1655263600000|2022-06-15 03:26:40|93.06|91.76|93.07|91.77|93.13|91.83|93.06|91.76|10
1655263610000|2022-06-15 03:26:50|93.05|91.75|93.05|91.75|93.05|91.75|93.05|91.75|1
1655263620000|2022-06-15 03:27:00|93.06|91.76|93.05|91.75|93.06|91.76|93.05|91.75|2
1655263630000|2022-06-15 03:27:10|93.06|91.76|93.05|91.75|93.06|91.76|93.05|91.75|4
1655263640000|2022-06-15 03:27:20|93.04|91.74|92.96|91.66|93.04|91.74|92.95|91.65|10
1655263650000|2022-06-15 03:27:30|92.97|91.67|92.65|91.35|92.97|91.67|92.65|91.35|9
1655263660000|2022-06-15 03:27:40|92.64|91.34|92.6|91.3|92.64|91.34|92.56|91.26|8
1655263670000|2022-06-15 03:27:50|92.59|91.29|92.56|91.26|92.59|91.29|92.56|91.26|4
1655263680000|2022-06-15 03:28:00|92.57|91.27|92.58|91.28|92.6|91.3|92.56|91.26|7
1655263690000|2022-06-15 03:28:10|92.59|91.29|92.56|91.26|92.6|91.3|92.56|91.26|9
1655263700000|2022-06-15 03:28:20|92.57|91.27|92.59|91.29|92.6|91.3|92.57|91.27|7
1655263710000|2022-06-15 03:28:30|92.6|91.3|92.57|91.27|92.6|91.3|92.55|91.25|8
1655263720000|2022-06-15 03:28:40|92.56|91.26|92.56|91.26|92.59|91.29|92.56|91.26|4
1655263730000|2022-06-15 03:28:50|92.59|91.29|92.59|91.29|92.59|91.29|92.57|91.27|3
1655263740000|2022-06-15 03:29:00|92.6|91.3|92.65|91.35|92.65|91.35|92.6|91.3|5
1655263750000|2022-06-15 03:29:10|92.66|91.36|92.66|91.36|92.66|91.36|92.66|91.36|1
1655263800000|2022-06-15 03:30:00|92.67|91.37|92.58|91.28|92.67|91.37|92.58|91.28|7
1655263810000|2022-06-15 03:30:10|92.56|91.26|92.55|91.25|92.56|91.26|92.55|91.25|4
1655263820000|2022-06-15 03:30:20|92.57|91.27|92.55|91.25|92.59|91.29|92.55|91.25|7
1655263830000|2022-06-15 03:30:30|92.59|91.29|92.59|91.29|92.64|91.34|92.55|91.25|8
1655263840000|2022-06-15 03:30:40|92.57|91.27|92.55|91.25|92.57|91.27|92.55|91.25|2
1655263850000|2022-06-15 03:30:50|92.54|91.24|92.55|91.25|92.55|91.25|92.53|91.23|4
1655263870000|2022-06-15 03:31:10|92.54|91.24|92.53|91.23|92.54|91.24|92.53|91.23|2
1655263880000|2022-06-15 03:31:20|92.5|91.2|92.46|91.16|92.55|91.25|92.46|91.16|9
1655263890000|2022-06-15 03:31:30|92.48|91.18|92.46|91.16|92.48|91.18|92.46|91.16|5
1655263900000|2022-06-15 03:31:40|92.45|91.15|92.44|91.14|92.45|91.15|92.44|91.14|2
1655263910000|2022-06-15 03:31:50|92.43|91.13|92.44|91.14|92.45|91.15|92.43|91.13|5
1655263920000|2022-06-15 03:32:00|92.43|91.13|92.44|91.14|92.45|91.15|92.38|91.08|10
1655263930000|2022-06-15 03:32:10|92.43|91.13|92.43|91.13|92.43|91.13|92.36|91.06|10
1655263940000|2022-06-15 03:32:20|92.44|91.14|92.38|91.08|92.44|91.14|92.38|91.08|5
1655263950000|2022-06-15 03:32:30|92.4|91.1|92.44|91.14|92.44|91.14|92.4|91.1|3
1655263960000|2022-06-15 03:32:40|92.43|91.13|92.43|91.13|92.44|91.14|92.43|91.13|3
1655263980000|2022-06-15 03:33:00|92.44|91.14|92.5|91.2|92.5|91.2|92.44|91.14|4
1655263990000|2022-06-15 03:33:10|92.53|91.23|92.45|91.15|92.53|91.23|92.45|91.15|7
1655264000000|2022-06-15 03:33:20|92.44|91.14|92.36|91.06|92.44|91.14|92.32|91.02|13
1655264010000|2022-06-15 03:33:30|92.32|91.02|92.37|91.07|92.38|91.08|92.32|91.02|11
1655264020000|2022-06-15 03:33:40|92.36|91.06|92.45|91.15|92.46|91.16|92.36|91.06|8
1655264030000|2022-06-15 03:33:50|92.46|91.16|92.45|91.15|92.46|91.16|92.45|91.15|8
1655264040000|2022-06-15 03:34:00|92.46|91.16|92.45|91.15|92.46|91.16|92.45|91.15|2
1655264050000|2022-06-15 03:34:10|92.46|91.16|92.36|91.06|92.47|91.17|92.36|91.06|11
1655264060000|2022-06-15 03:34:20|92.39|91.09|92.42|91.12|92.42|91.12|92.37|91.07|7
1655264070000|2022-06-15 03:34:30|92.45|91.15|92.46|91.16|92.47|91.17|92.44|91.14|7
1655264080000|2022-06-15 03:34:40|92.45|91.15|92.45|91.15|92.45|91.15|92.45|91.15|1
1655264090000|2022-06-15 03:34:50|92.46|91.16|92.44|91.14|92.46|91.16|92.38|91.08|6
1655264100000|2022-06-15 03:35:00|92.43|91.13|92.44|91.14|92.44|91.14|92.39|91.09|6
1655264110000|2022-06-15 03:35:10|92.46|91.16|92.37|91.07|92.46|91.16|92.37|91.07|7
1655264120000|2022-06-15 03:35:20|92.36|91.06|92.23|90.93|92.36|91.06|92.23|90.93|12
1655264130000|2022-06-15 03:35:30|92.24|90.94|92.25|90.95|92.26|90.96|92.24|90.94|7
1655264140000|2022-06-15 03:35:40|92.26|90.96|92.24|90.94|92.26|90.96|92.24|90.94|5
1655264150000|2022-06-15 03:35:50|92.23|90.93|92.23|90.93|92.25|90.95|92.23|90.93|6
1655264170000|2022-06-15 03:36:10|92.24|90.94|92.15|90.85|92.24|90.94|92.15|90.85|10
1655264180000|2022-06-15 03:36:20|92.16|90.86|92.19|90.89|92.19|90.89|92.16|90.86|4
1655264190000|2022-06-15 03:36:30|92.23|90.93|92.22|90.92|92.25|90.95|92.22|90.92|6
1655264200000|2022-06-15 03:36:40|92.23|90.93|92.14|90.84|92.23|90.93|92.14|90.84|7
1655264210000|2022-06-15 03:36:50|92.15|90.85|92.16|90.86|92.16|90.86|92.14|90.84|3
1655264220000|2022-06-15 03:37:00|92.15|90.85|92.16|90.86|92.18|90.88|92.15|90.85|4
1655264230000|2022-06-15 03:37:10|92.14|90.84|92.14|90.84|92.14|90.84|92.14|90.84|1
1655264250000|2022-06-15 03:37:30|92.16|90.86|92.15|90.85|92.16|90.86|92.15|90.85|4
1655264280000|2022-06-15 03:38:00|92.13|90.83|92.21|90.91|92.21|90.91|92.09|90.79|10
1655264290000|2022-06-15 03:38:10|92.23|90.93|92.27|90.97|92.27|90.97|92.23|90.93|3
1655264300000|2022-06-15 03:38:20|92.28|90.98|92.26|90.96|92.28|90.98|92.25|90.95|4
1655264310000|2022-06-15 03:38:30|92.28|90.98|92.24|90.94|92.28|90.98|92.17|90.87|12
1655264320000|2022-06-15 03:38:40|92.22|90.92|92.17|90.87|92.22|90.92|92.16|90.86|6
1655264330000|2022-06-15 03:38:50|92.18|90.88|92.17|90.87|92.18|90.88|92.17|90.87|2
1655264340000|2022-06-15 03:39:00|92.18|90.88|92.15|90.85|92.18|90.88|92.15|90.85|8
1655264350000|2022-06-15 03:39:10|92.17|90.87|92.24|90.94|92.25|90.95|92.16|90.86|7
1655264370000|2022-06-15 03:39:30|92.26|90.96|92.25|90.95|92.26|90.96|92.25|90.95|2
1655264380000|2022-06-15 03:39:40|92.27|90.97|92.26|90.96|92.28|90.98|92.25|90.95|6
1655264400000|2022-06-15 03:40:00|92.25|90.95|92.21|90.91|92.25|90.95|92.19|90.89|7
1655264420000|2022-06-15 03:40:20|92.22|90.92|92.22|90.92|92.22|90.92|92.22|90.92|1
1655264430000|2022-06-15 03:40:30|92.26|90.96|92.25|90.95|92.26|90.96|92.25|90.95|2
1655264440000|2022-06-15 03:40:40|92.27|90.97|92.26|90.96|92.27|90.97|92.26|90.96|2
1655264450000|2022-06-15 03:40:50|92.27|90.97|92.26|90.96|92.27|90.97|92.26|90.96|2
1655264460000|2022-06-15 03:41:00|92.27|90.97|92.26|90.96|92.27|90.97|92.25|90.95|6
1655264470000|2022-06-15 03:41:10|92.27|90.97|92.24|90.94|92.27|90.97|92.24|90.94|10
1655264490000|2022-06-15 03:41:30|92.25|90.95|92.25|90.95|92.25|90.95|92.17|90.87|12
1655264500000|2022-06-15 03:41:40|92.31|91.01|92.33|91.03|92.33|91.03|92.28|90.98|4
1655264510000|2022-06-15 03:41:50|92.34|91.04|92.34|91.04|92.34|91.04|92.34|91.04|1
1655264550000|2022-06-15 03:42:30|92.35|91.05|92.35|91.05|92.35|91.05|92.35|91.05|1
1655264560000|2022-06-15 03:42:40|92.34|91.04|92.34|91.04|92.34|91.04|92.34|91.04|1
1655264570000|2022-06-15 03:42:50|92.32|91.02|92.26|90.96|92.32|91.02|92.26|90.96|5
1655264580000|2022-06-15 03:43:00|92.25|90.95|92.25|90.95|92.26|90.96|92.25|90.95|3
1655264590000|2022-06-15 03:43:10|92.26|90.96|92.25|90.95|92.26|90.96|92.24|90.94|4
1655264600000|2022-06-15 03:43:20|92.24|90.94|92.24|90.94|92.24|90.94|92.24|90.94|1
1655264620000|2022-06-15 03:43:40|92.25|90.95|92.24|90.94|92.25|90.95|92.24|90.94|2
1655264650000|2022-06-15 03:44:10|92.25|90.95|92.24|90.94|92.25|90.95|92.24|90.94|2
1655264660000|2022-06-15 03:44:20|92.23|90.93|92.23|90.93|92.23|90.93|92.23|90.93|1
1655264670000|2022-06-15 03:44:30|92.24|90.94|92.24|90.94|92.24|90.94|92.24|90.94|1
1655264680000|2022-06-15 03:44:40|92.23|90.93|92.16|90.86|92.24|90.94|92.15|90.85|6
1655264690000|2022-06-15 03:44:50|92.15|90.85|92.14|90.84|92.15|90.85|92.13|90.83|8
1655264700000|2022-06-15 03:45:00|92.15|90.85|92.15|90.85|92.16|90.86|92.13|90.83|7
1655264710000|2022-06-15 03:45:10|92.14|90.84|92.24|90.94|92.24|90.94|92.13|90.83|8
1655264720000|2022-06-15 03:45:20|92.27|90.97|92.34|91.04|92.35|91.05|92.24|90.94|7
1655264730000|2022-06-15 03:45:30|92.33|91.03|92.33|91.03|92.35|91.05|92.33|91.03|3
1655264740000|2022-06-15 03:45:40|92.34|91.04|92.34|91.04|92.34|91.04|92.34|91.04|1
1655264750000|2022-06-15 03:45:50|92.32|91.02|92.32|91.02|92.32|91.02|92.32|91.02|1
1655264760000|2022-06-15 03:46:00|92.34|91.04|92.34|91.04|92.34|91.04|92.34|91.04|1
1655264770000|2022-06-15 03:46:10|92.4|91.1|92.39|91.09|92.4|91.1|92.38|91.08|5
1655264780000|2022-06-15 03:46:20|92.44|91.14|92.37|91.07|92.44|91.14|92.36|91.06|7
1655264790000|2022-06-15 03:46:30|92.36|91.06|92.34|91.04|92.36|91.06|92.34|91.04|5
1655264800000|2022-06-15 03:46:40|92.35|91.05|92.44|91.14|92.44|91.14|92.35|91.05|4
1655264810000|2022-06-15 03:46:50|92.43|91.13|92.44|91.14|92.44|91.14|92.43|91.13|2
1655264820000|2022-06-15 03:47:00|92.43|91.13|92.35|91.05|92.43|91.13|92.35|91.05|9
1655264830000|2022-06-15 03:47:10|92.34|91.04|92.34|91.04|92.34|91.04|92.34|91.04|1
1655264840000|2022-06-15 03:47:20|92.35|91.05|92.34|91.04|92.35|91.05|92.34|91.04|2
1655264850000|2022-06-15 03:47:30|92.35|91.05|92.41|91.11|92.41|91.11|92.34|91.04|5
1655264860000|2022-06-15 03:47:40|92.42|91.12|92.49|91.19|92.5|91.2|92.42|91.12|5
1655264870000|2022-06-15 03:47:50|92.5|91.2|92.45|91.15|92.51|91.21|92.44|91.14|11
1655264890000|2022-06-15 03:48:10|92.44|91.14|92.34|91.04|92.44|91.14|92.34|91.04|7
1655264900000|2022-06-15 03:48:20|92.35|91.05|92.34|91.04|92.35|91.05|92.34|91.04|4
1655264910000|2022-06-15 03:48:30|92.35|91.05|92.34|91.04|92.35|91.05|92.34|91.04|2
1655264920000|2022-06-15 03:48:40|92.35|91.05|92.34|91.04|92.35|91.05|92.34|91.04|2
1655264930000|2022-06-15 03:48:50|92.35|91.05|92.35|91.05|92.35|91.05|92.34|91.04|3
1655264940000|2022-06-15 03:49:00|92.36|91.06|92.44|91.14|92.44|91.14|92.35|91.05|4
1655264970000|2022-06-15 03:49:30|92.45|91.15|92.24|90.94|92.45|91.15|92.23|90.93|5
1655264980000|2022-06-15 03:49:40|92.23|90.93|92.18|90.88|92.25|90.95|92.17|90.87|9
1655264990000|2022-06-15 03:49:50|92.17|90.87|92.17|90.87|92.21|90.91|92.17|90.87|8
1655265000000|2022-06-15 03:50:00|92.19|90.89|92.31|91.01|92.31|91.01|92.17|90.87|19
1655265010000|2022-06-15 03:50:10|92.29|90.99|92.28|90.98|92.33|91.03|92.28|90.98|10
1655265020000|2022-06-15 03:50:20|92.27|90.97|92.25|90.95|92.27|90.97|92.25|90.95|3
1655265030000|2022-06-15 03:50:30|92.26|90.96|92.25|90.95|92.26|90.96|92.24|90.94|6
1655265040000|2022-06-15 03:50:40|92.24|90.94|92.24|90.94|92.24|90.94|92.24|90.94|1
1655265050000|2022-06-15 03:50:50|92.25|90.95|92.25|90.95|92.25|90.95|92.25|90.95|1
1655265060000|2022-06-15 03:51:00|92.24|90.94|92.18|90.88|92.25|90.95|92.18|90.88|6
1655265070000|2022-06-15 03:51:10|92.16|90.86|92.12|90.82|92.16|90.86|92.11|90.81|7
1655265080000|2022-06-15 03:51:20|92.13|90.83|92.13|90.83|92.13|90.83|92.12|90.82|3
1655265100000|2022-06-15 03:51:40|92.16|90.86|92.12|90.82|92.16|90.86|92.12|90.82|4
1655265110000|2022-06-15 03:51:50|92.13|90.83|92.13|90.83|92.13|90.83|92.13|90.83|1
1655265130000|2022-06-15 03:52:10|92.12|90.82|92.13|90.83|92.13|90.83|92.07|90.77|4
1655265150000|2022-06-15 03:52:30|92.12|90.82|92.12|90.82|92.12|90.82|92.12|90.82|1
1655265160000|2022-06-15 03:52:40|92.13|90.83|92.13|90.83|92.14|90.84|92.13|90.83|3
1655265170000|2022-06-15 03:52:50|92.12|90.82|92.12|90.82|92.12|90.82|92.12|90.82|1
1655265180000|2022-06-15 03:53:00|92.07|90.77|92.12|90.82|92.13|90.83|92.06|90.76|7
1655265200000|2022-06-15 03:53:20|92.13|90.83|92.13|90.83|92.13|90.83|92.13|90.83|1
1655265210000|2022-06-15 03:53:30|92.15|90.85|92.15|90.85|92.15|90.85|92.14|90.84|3
1655265220000|2022-06-15 03:53:40|92.14|90.84|92.13|90.83|92.15|90.85|92.13|90.83|3
1655265250000|2022-06-15 03:54:10|92.12|90.82|92.13|90.83|92.13|90.83|92.12|90.82|2
1655265260000|2022-06-15 03:54:20|92.12|90.82|92.06|90.76|92.12|90.82|92.06|90.76|3
1655265270000|2022-06-15 03:54:30|92.05|90.75|92.03|90.73|92.05|90.75|92.03|90.73|3
1655265280000|2022-06-15 03:54:40|92.05|90.75|92.05|90.75|92.1|90.8|92.05|90.75|5
1655265290000|2022-06-15 03:54:50|92.08|90.78|92.05|90.75|92.11|90.81|92.05|90.75|3
1655265300000|2022-06-15 03:55:00|92.08|90.78|92.05|90.75|92.08|90.78|92.05|90.75|2
1655265310000|2022-06-15 03:55:10|92.04|90.74|92.06|90.76|92.11|90.81|92.04|90.74|8
1655265320000|2022-06-15 03:55:20|92.05|90.75|92.05|90.75|92.11|90.81|92.03|90.73|13
1655265330000|2022-06-15 03:55:30|92.09|90.79|92.15|90.85|92.15|90.85|92.05|90.75|9
1655265360000|2022-06-15 03:56:00|92.2|90.9|92.15|90.85|92.2|90.9|92.15|90.85|6
1655265370000|2022-06-15 03:56:10|92.16|90.86|92.06|90.76|92.16|90.86|92.06|90.76|5
1655265380000|2022-06-15 03:56:20|92.05|90.75|92.05|90.75|92.05|90.75|92.05|90.75|1
1655265390000|2022-06-15 03:56:30|92.06|90.76|92.13|90.83|92.14|90.84|92.06|90.76|8
1655265400000|2022-06-15 03:56:40|92.12|90.82|92.12|90.82|92.12|90.82|92.12|90.82|1
1655265410000|2022-06-15 03:56:50|92.14|90.84|92.12|90.82|92.14|90.84|92.12|90.82|9
1655265420000|2022-06-15 03:57:00|92.13|90.83|92.04|90.74|92.13|90.83|92.04|90.74|5
1655265430000|2022-06-15 03:57:10|92.05|90.75|91.88|90.58|92.08|90.78|91.85|90.55|15
1655265440000|2022-06-15 03:57:20|91.87|90.57|91.92|90.62|91.92|90.62|91.87|90.57|7
1655265450000|2022-06-15 03:57:30|91.94|90.64|91.95|90.65|91.95|90.65|91.86|90.56|12
1655265460000|2022-06-15 03:57:40|91.96|90.66|91.94|90.64|91.96|90.66|91.94|90.64|3
1655265470000|2022-06-15 03:57:50|91.95|90.65|91.94|90.64|91.95|90.65|91.86|90.56|13
1655265480000|2022-06-15 03:58:00|91.95|90.65|91.86|90.56|91.96|90.66|91.85|90.55|14
1655265490000|2022-06-15 03:58:10|91.85|90.55|91.84|90.54|91.85|90.55|91.83|90.53|9
1655265500000|2022-06-15 03:58:20|91.83|90.53|91.85|90.55|91.85|90.55|91.83|90.53|4
1655265510000|2022-06-15 03:58:30|91.84|90.54|91.84|90.54|91.84|90.54|91.83|90.53|7
1655265520000|2022-06-15 03:58:40|91.85|90.55|91.84|90.54|91.85|90.55|91.83|90.53|4
1655265530000|2022-06-15 03:58:50|91.86|90.56|91.85|90.55|91.86|90.56|91.83|90.53|5
1655265540000|2022-06-15 03:59:00|91.84|90.54|91.75|90.45|91.85|90.55|91.75|90.45|10
1655265550000|2022-06-15 03:59:10|91.76|90.46|91.84|90.54|91.86|90.56|91.76|90.46|7
1655265560000|2022-06-15 03:59:20|91.83|90.53|91.83|90.53|91.83|90.53|91.73|90.43|17
1655265570000|2022-06-15 03:59:30|91.84|90.54|91.85|90.55|91.86|90.56|91.83|90.53|7
1655265580000|2022-06-15 03:59:40|91.93|90.63|91.94|90.64|91.95|90.65|91.93|90.63|6
1655265590000|2022-06-15 03:59:50|91.96|90.66|91.97|90.67|91.97|90.67|91.94|90.64|4
1655265600000|2022-06-15 04:00:00|91.96|90.66|91.95|90.65|91.96|90.66|91.95|90.65|6
1655265610000|2022-06-15 04:00:10|92|90.7|92.07|90.77|92.07|90.77|91.93|90.63|13
1655265620000|2022-06-15 04:00:20|92.05|90.75|92.03|90.73|92.05|90.75|92|90.7|11
1655265630000|2022-06-15 04:00:30|92.04|90.74|92.06|90.76|92.06|90.76|92.03|90.73|6
1655265640000|2022-06-15 04:00:40|92.05|90.75|92.05|90.75|92.06|90.76|92.05|90.75|3
1655265650000|2022-06-15 04:00:50|92.06|90.76|92.14|90.84|92.22|90.92|92.06|90.76|8
1655265660000|2022-06-15 04:01:00|92.13|90.83|92|90.7|92.13|90.83|92|90.7|12
1655265670000|2022-06-15 04:01:10|91.98|90.68|91.79|90.49|91.98|90.68|91.79|90.49|14
1655265680000|2022-06-15 04:01:20|91.76|90.46|91.85|90.55|91.85|90.55|91.75|90.45|13
1655265690000|2022-06-15 04:01:30|91.84|90.54|91.83|90.53|91.87|90.57|91.83|90.53|8
1655265700000|2022-06-15 04:01:40|91.84|90.54|91.76|90.46|91.85|90.55|91.76|90.46|9
1655265710000|2022-06-15 04:01:50|91.75|90.45|91.73|90.43|91.76|90.46|91.72|90.42|14
1655265720000|2022-06-15 04:02:00|91.72|90.42|91.71|90.41|91.74|90.44|91.71|90.41|8
1655265730000|2022-06-15 04:02:10|91.67|90.37|91.55|90.25|91.67|90.37|91.53|90.23|14
1655265740000|2022-06-15 04:02:20|91.54|90.24|91.54|90.24|91.56|90.26|91.53|90.23|10
1655265750000|2022-06-15 04:02:30|91.53|90.23|91.53|90.23|91.53|90.23|91.51|90.21|9
1655265760000|2022-06-15 04:02:40|91.54|90.24|91.59|90.29|91.59|90.29|91.53|90.23|3
1655265770000|2022-06-15 04:02:50|91.58|90.28|91.58|90.28|91.58|90.28|91.58|90.28|1
1655265780000|2022-06-15 04:03:00|91.57|90.27|91.53|90.23|91.6|90.3|91.53|90.23|10
1655265790000|2022-06-15 04:03:10|91.52|90.22|91.46|90.16|91.52|90.22|91.46|90.16|4
1655265800000|2022-06-15 04:03:20|91.47|90.17|91.53|90.23|91.53|90.23|91.44|90.14|10
1655265810000|2022-06-15 04:03:30|91.54|90.24|91.45|90.15|91.54|90.24|91.44|90.14|7
1655265820000|2022-06-15 04:03:40|91.44|90.14|91.47|90.17|91.47|90.17|91.44|90.14|5
1655265830000|2022-06-15 04:03:50|91.52|90.22|91.51|90.21|91.52|90.22|91.51|90.21|2
1655265840000|2022-06-15 04:04:00|91.45|90.15|91.5|90.2|91.51|90.21|91.45|90.15|14
1655265850000|2022-06-15 04:04:10|91.51|90.21|91.51|90.21|91.51|90.21|91.5|90.2|3
1655265870000|2022-06-15 04:04:30|91.5|90.2|91.44|90.14|91.5|90.2|91.44|90.14|8
1655265880000|2022-06-15 04:04:40|91.45|90.15|91.46|90.16|91.46|90.16|91.45|90.15|2
1655265890000|2022-06-15 04:04:50|91.44|90.14|91.44|90.14|91.44|90.14|91.44|90.14|1
1655265900000|2022-06-15 04:05:00|91.43|90.13|91.44|90.14|91.44|90.14|91.43|90.13|2
1655265910000|2022-06-15 04:05:10|91.43|90.13|91.43|90.13|91.43|90.13|91.43|90.13|1
1655265920000|2022-06-15 04:05:20|91.44|90.14|91.44|90.14|91.44|90.14|91.44|90.14|1
1655265930000|2022-06-15 04:05:30|91.43|90.13|91.36|90.06|91.43|90.13|91.35|90.05|6
1655265940000|2022-06-15 04:05:40|91.34|90.04|91.34|90.04|91.34|90.04|91.34|90.04|1
1655265950000|2022-06-15 04:05:50|91.41|90.11|91.36|90.06|91.41|90.11|91.36|90.06|8
1655265960000|2022-06-15 04:06:00|91.35|90.05|91.25|89.95|91.35|90.05|91.25|89.95|6
1655265970000|2022-06-15 04:06:10|91.26|89.96|91.23|89.93|91.3|90|91.16|89.86|14
1655265980000|2022-06-15 04:06:20|91.22|89.92|91.14|89.84|91.22|89.92|91.12|89.82|9
1655265990000|2022-06-15 04:06:30|91.12|89.82|91.2|89.9|91.2|89.9|90.97|89.67|17
1655266000000|2022-06-15 04:06:40|91.18|89.88|91.11|89.81|91.22|89.92|91.05|89.75|16
1655266010000|2022-06-15 04:06:50|91.12|89.82|91.24|89.94|91.24|89.94|91.12|89.82|7
1655266020000|2022-06-15 04:07:00|91.21|89.91|91.14|89.84|91.21|89.91|91.14|89.84|9
1655266030000|2022-06-15 04:07:10|91.15|89.85|91.14|89.84|91.15|89.85|91.14|89.84|2
1655266060000|2022-06-15 04:07:40|91.16|89.86|91.07|89.77|91.16|89.86|91.07|89.77|8
1655266070000|2022-06-15 04:07:50|91.09|89.79|91.08|89.78|91.09|89.79|91.07|89.77|5
1655266080000|2022-06-15 04:08:00|91.06|89.76|91.07|89.77|91.08|89.78|91.05|89.75|8
1655266090000|2022-06-15 04:08:10|91.06|89.76|91.05|89.75|91.07|89.77|91.04|89.74|6
1655266100000|2022-06-15 04:08:20|91.04|89.74|91.03|89.73|91.07|89.77|90.96|89.66|12
1655266110000|2022-06-15 04:08:30|91.04|89.74|90.97|89.67|91.11|89.81|90.97|89.67|16
1655266120000|2022-06-15 04:08:40|90.98|89.68|90.96|89.66|90.98|89.68|90.95|89.65|8
1655266130000|2022-06-15 04:08:50|90.95|89.65|90.95|89.65|90.95|89.65|90.95|89.65|1
1655266140000|2022-06-15 04:09:00|90.96|89.66|90.96|89.66|90.96|89.66|90.96|89.66|1
1655266150000|2022-06-15 04:09:10|90.95|89.65|90.96|89.66|90.96|89.66|90.95|89.65|2
1655266160000|2022-06-15 04:09:20|90.97|89.67|90.99|89.69|91|89.7|90.97|89.67|3
1655266170000|2022-06-15 04:09:30|91.04|89.74|90.97|89.67|91.04|89.74|90.97|89.67|5
1655266180000|2022-06-15 04:09:40|90.96|89.66|90.84|89.54|90.96|89.66|90.76|89.46|19
1655266190000|2022-06-15 04:09:50|90.87|89.57|90.78|89.48|90.87|89.57|90.76|89.46|11
1655266200000|2022-06-15 04:10:00|90.77|89.47|90.84|89.54|90.84|89.54|90.76|89.46|8
1655266210000|2022-06-15 04:10:10|90.8|89.5|90.69|89.39|90.8|89.5|90.65|89.35|5
1655266220000|2022-06-15 04:10:20|90.74|89.44|90.73|89.43|90.75|89.45|90.73|89.43|4
1655266230000|2022-06-15 04:10:30|90.71|89.41|90.65|89.35|90.74|89.44|90.65|89.35|6
1655266240000|2022-06-15 04:10:40|90.69|89.39|90.57|89.27|90.69|89.39|90.56|89.26|7
1655266250000|2022-06-15 04:10:50|90.62|89.32|90.56|89.26|90.62|89.32|90.56|89.26|9
1655266260000|2022-06-15 04:11:00|90.57|89.27|90.46|89.16|90.57|89.27|90.46|89.16|6
1655266270000|2022-06-15 04:11:10|90.48|89.18|90.4|89.1|90.48|89.18|90.4|89.1|7
1655266280000|2022-06-15 04:11:20|90.38|89.08|90.25|88.95|90.38|89.08|90.23|88.93|13
1655266290000|2022-06-15 04:11:30|90.26|88.96|90.3|89|90.3|89|90.23|88.93|12
1655266300000|2022-06-15 04:11:40|90.29|88.99|90.16|88.86|90.33|89.03|90.16|88.86|18
1655266310000|2022-06-15 04:11:50|90.15|88.85|90.07|88.77|90.16|88.86|90.07|88.77|9
1655266320000|2022-06-15 04:12:00|90.12|88.82|90.22|88.92|90.22|88.92|90.12|88.82|7
1655266330000|2022-06-15 04:12:10|90.23|88.93|90.24|88.94|90.28|88.98|90.23|88.93|11
1655266340000|2022-06-15 04:12:20|90.23|88.93|90.18|88.88|90.24|88.94|90.18|88.88|6
1655266350000|2022-06-15 04:12:30|90.2|88.9|90.07|88.77|90.2|88.9|89.97|88.67|17
1655266360000|2022-06-15 04:12:40|90.09|88.79|90.1|88.8|90.1|88.8|90.07|88.77|4
1655266370000|2022-06-15 04:12:50|90.09|88.79|90.15|88.85|90.15|88.85|90.08|88.78|9
1655266380000|2022-06-15 04:13:00|90.14|88.84|90.11|88.81|90.14|88.84|90.04|88.74|12
1655266390000|2022-06-15 04:13:10|90.16|88.86|89.95|88.65|90.16|88.86|89.93|88.63|21
1655266400000|2022-06-15 04:13:20|89.96|88.66|89.98|88.68|90.06|88.76|89.96|88.66|17
1655266410000|2022-06-15 04:13:30|89.97|88.67|89.96|88.66|89.97|88.67|89.96|88.66|10
1655266420000|2022-06-15 04:13:40|89.95|88.65|89.86|88.56|89.97|88.67|89.85|88.55|17
1655266430000|2022-06-15 04:13:50|89.85|88.55|89.82|88.52|89.85|88.55|89.65|88.35|16
1655266440000|2022-06-15 04:14:00|89.81|88.51|89.8|88.5|89.84|88.54|89.76|88.46|13
1655266450000|2022-06-15 04:14:10|89.81|88.51|89.92|88.62|89.93|88.63|89.81|88.51|13
1655266460000|2022-06-15 04:14:20|89.93|88.63|90.04|88.74|90.04|88.74|89.93|88.63|7
1655266470000|2022-06-15 04:14:30|90.03|88.73|90.18|88.88|90.18|88.88|90.01|88.71|14
1655266480000|2022-06-15 04:14:40|90.19|88.89|90.31|89.01|90.31|89.01|90.19|88.89|18
1655266490000|2022-06-15 04:14:50|90.3|89|90.5|89.2|90.5|89.2|90.25|88.95|27
1655266500000|2022-06-15 04:15:00|90.56|89.26|90.58|89.28|90.83|89.53|90.56|89.26|23
1655266510000|2022-06-15 04:15:10|90.59|89.29|90.62|89.32|90.62|89.32|90.54|89.24|16
1655266520000|2022-06-15 04:15:20|90.63|89.33|90.59|89.29|90.67|89.37|90.59|89.29|12
1655266530000|2022-06-15 04:15:30|90.58|89.28|90.35|89.05|90.58|89.28|90.35|89.05|17
1655266540000|2022-06-15 04:15:40|90.34|89.04|90.34|89.04|90.37|89.07|90.31|89.01|18
1655266550000|2022-06-15 04:15:50|90.33|89.03|90.24|88.94|90.33|89.03|90.24|88.94|5
1655266560000|2022-06-15 04:16:00|90.23|88.93|90.16|88.86|90.23|88.93|90.15|88.85|7
1655266570000|2022-06-15 04:16:10|90.17|88.87|90.16|88.86|90.21|88.91|90.16|88.86|5
1655266580000|2022-06-15 04:16:20|90.14|88.84|89.99|88.69|90.14|88.84|89.99|88.69|17
1655266590000|2022-06-15 04:16:30|89.98|88.68|90.05|88.75|90.05|88.75|89.98|88.68|4
1655266600000|2022-06-15 04:16:40|90.04|88.74|90|88.7|90.05|88.75|90|88.7|5
1655266610000|2022-06-15 04:16:50|90.02|88.72|89.94|88.64|90.02|88.72|89.89|88.59|17
1655266620000|2022-06-15 04:17:00|89.95|88.65|90.04|88.74|90.05|88.75|89.94|88.64|13
1655266630000|2022-06-15 04:17:10|90.05|88.75|90.16|88.86|90.18|88.88|90.05|88.75|9
1655266640000|2022-06-15 04:17:20|90.15|88.85|90.11|88.81|90.15|88.85|90.09|88.79|7
1655266650000|2022-06-15 04:17:30|90.1|88.8|90.14|88.84|90.2|88.9|90.1|88.8|16
1655266660000|2022-06-15 04:17:40|90.13|88.83|90.16|88.86|90.22|88.92|90.07|88.77|17
1655266670000|2022-06-15 04:17:50|90.15|88.85|90.14|88.84|90.16|88.86|90.13|88.83|10
1655266680000|2022-06-15 04:18:00|90.15|88.85|90.09|88.79|90.15|88.85|90.08|88.78|12
1655266690000|2022-06-15 04:18:10|90.08|88.78|90.06|88.76|90.11|88.81|90.06|88.76|7
1655266700000|2022-06-15 04:18:20|90.08|88.78|90.22|88.92|90.22|88.92|90.08|88.78|14
1655266710000|2022-06-15 04:18:30|90.23|88.93|90.16|88.86|90.23|88.93|90.16|88.86|4
1655266720000|2022-06-15 04:18:40|90.15|88.85|90.14|88.84|90.15|88.85|90.12|88.82|8
1655266730000|2022-06-15 04:18:50|90.15|88.85|90.18|88.88|90.18|88.88|90.15|88.85|3
1655266740000|2022-06-15 04:19:00|90.19|88.89|90.24|88.94|90.24|88.94|90.17|88.87|11
1655266750000|2022-06-15 04:19:10|90.25|88.95|90.24|88.94|90.25|88.95|90.21|88.91|9
1655266760000|2022-06-15 04:19:20|90.23|88.93|90.23|88.93|90.24|88.94|90.22|88.92|9
1655266770000|2022-06-15 04:19:30|90.24|88.94|90.24|88.94|90.24|88.94|90.22|88.92|9
1655266780000|2022-06-15 04:19:40|90.23|88.93|90.24|88.94|90.24|88.94|90.23|88.93|4
1655266790000|2022-06-15 04:19:50|90.23|88.93|90.15|88.85|90.23|88.93|90.15|88.85|7
1655266800000|2022-06-15 04:20:00|90.16|88.86|90.03|88.73|90.16|88.86|90.03|88.73|14
1655266810000|2022-06-15 04:20:10|90.02|88.72|89.92|88.62|90.03|88.73|89.92|88.62|11
1655266820000|2022-06-15 04:20:20|89.93|88.63|89.9|88.6|89.93|88.63|89.85|88.55|14
1655266830000|2022-06-15 04:20:30|89.88|88.58|89.85|88.55|89.88|88.58|89.76|88.46|17
1655266840000|2022-06-15 04:20:40|89.86|88.56|89.86|88.56|89.87|88.57|89.86|88.56|3
1655266850000|2022-06-15 04:20:50|89.85|88.55|89.84|88.54|89.85|88.55|89.84|88.54|4
1655266860000|2022-06-15 04:21:00|89.85|88.55|89.92|88.62|89.94|88.64|89.84|88.54|6
1655266870000|2022-06-15 04:21:10|89.86|88.56|89.76|88.46|89.9|88.6|89.75|88.45|18
1655266880000|2022-06-15 04:21:20|89.77|88.47|89.76|88.46|89.77|88.47|89.75|88.45|6
1655266890000|2022-06-15 04:21:30|89.75|88.45|89.68|88.38|89.75|88.45|89.68|88.38|4
1655266900000|2022-06-15 04:21:40|89.66|88.36|89.74|88.44|89.74|88.44|89.65|88.35|5
1655266910000|2022-06-15 04:21:50|89.75|88.45|90.09|88.79|90.09|88.79|89.75|88.45|19
1655266920000|2022-06-15 04:22:00|90.1|88.8|90.11|88.81|90.14|88.84|90.1|88.8|8
1655266930000|2022-06-15 04:22:10|90.1|88.8|89.99|88.69|90.11|88.81|89.95|88.65|16
1655266940000|2022-06-15 04:22:20|89.98|88.68|90.09|88.79|90.1|88.8|89.98|88.68|17
1655266950000|2022-06-15 04:22:30|90.1|88.8|90.05|88.75|90.11|88.81|90.05|88.75|10
1655266960000|2022-06-15 04:22:40|90.04|88.74|90.03|88.73|90.04|88.74|90.03|88.73|4
1655266970000|2022-06-15 04:22:50|90.02|88.72|90.08|88.78|90.09|88.79|90.02|88.72|9
1655266980000|2022-06-15 04:23:00|90.09|88.79|90.11|88.81|90.11|88.81|90.09|88.79|3
1655266990000|2022-06-15 04:23:10|90.12|88.82|90.13|88.83|90.13|88.83|90.12|88.82|2
1655267000000|2022-06-15 04:23:20|90.14|88.84|90.14|88.84|90.22|88.92|90.14|88.84|14
1655267010000|2022-06-15 04:23:30|90.13|88.83|90.12|88.82|90.13|88.83|90.12|88.82|2
1655267020000|2022-06-15 04:23:40|90.13|88.83|90.1|88.8|90.13|88.83|90.1|88.8|4
1655267030000|2022-06-15 04:23:50|90.11|88.81|90.03|88.73|90.11|88.81|90.03|88.73|5
1655267040000|2022-06-15 04:24:00|90.02|88.72|90.08|88.78|90.11|88.81|90.02|88.72|7
1655267050000|2022-06-15 04:24:10|90.1|88.8|90.03|88.73|90.12|88.82|90.02|88.72|13
1655267060000|2022-06-15 04:24:20|90.02|88.72|90.03|88.73|90.04|88.74|90.02|88.72|4
1655267070000|2022-06-15 04:24:30|90.04|88.74|90.12|88.82|90.12|88.82|90.03|88.73|7
1655267080000|2022-06-15 04:24:40|90.13|88.83|90.23|88.93|90.23|88.93|90.13|88.83|8
1655267090000|2022-06-15 04:24:50|90.22|88.92|90.12|88.82|90.22|88.92|90.12|88.82|7
1655267100000|2022-06-15 04:25:00|90.13|88.83|90.14|88.84|90.14|88.84|90.13|88.83|2
1655267110000|2022-06-15 04:25:10|90.15|88.85|90.04|88.74|90.15|88.85|90.04|88.74|11
1655267120000|2022-06-15 04:25:20|90.03|88.73|89.98|88.68|90.04|88.74|89.98|88.68|9
1655267130000|2022-06-15 04:25:30|89.99|88.69|89.94|88.64|89.99|88.69|89.93|88.63|9
1655267140000|2022-06-15 04:25:40|89.93|88.63|89.93|88.63|89.93|88.63|89.92|88.62|3
1655267150000|2022-06-15 04:25:50|89.94|88.64|89.92|88.62|90|88.7|89.92|88.62|11
1655267160000|2022-06-15 04:26:00|89.91|88.61|89.84|88.54|89.91|88.61|89.84|88.54|10
1655267170000|2022-06-15 04:26:10|89.83|88.53|89.84|88.54|89.84|88.54|89.83|88.53|2
1655267180000|2022-06-15 04:26:20|89.83|88.53|89.83|88.53|89.83|88.53|89.77|88.47|10
1655267190000|2022-06-15 04:26:30|89.82|88.52|89.84|88.54|89.84|88.54|89.82|88.52|3
1655267200000|2022-06-15 04:26:40|89.85|88.55|89.83|88.53|89.85|88.55|89.83|88.53|3
1655267210000|2022-06-15 04:26:50|89.84|88.54|89.74|88.44|89.85|88.55|89.74|88.44|8
1655267220000|2022-06-15 04:27:00|89.7|88.4|89.61|88.31|89.7|88.4|89.61|88.31|8
1655267230000|2022-06-15 04:27:10|89.58|88.28|89.6|88.3|89.6|88.3|89.52|88.22|12
1655267240000|2022-06-15 04:27:20|89.61|88.31|89.57|88.27|89.62|88.32|89.57|88.27|7
1655267250000|2022-06-15 04:27:30|89.55|88.25|89.48|88.18|89.55|88.25|89.48|88.18|10
1655267260000|2022-06-15 04:27:40|89.51|88.21|89.6|88.3|89.6|88.3|89.47|88.17|9
1655267270000|2022-06-15 04:27:50|89.61|88.31|89.61|88.31|89.61|88.31|89.61|88.31|1
1655267280000|2022-06-15 04:28:00|89.6|88.3|89.62|88.32|89.62|88.32|89.6|88.3|3
1655267290000|2022-06-15 04:28:10|89.63|88.33|89.66|88.36|89.67|88.37|89.63|88.33|6
1655267300000|2022-06-15 04:28:20|89.67|88.37|89.83|88.53|89.83|88.53|89.67|88.37|8
1655267310000|2022-06-15 04:28:30|89.84|88.54|89.84|88.54|89.84|88.54|89.83|88.53|3
1655267320000|2022-06-15 04:28:40|89.85|88.55|89.86|88.56|89.91|88.61|89.85|88.55|7
1655267330000|2022-06-15 04:28:50|89.88|88.58|89.83|88.53|89.93|88.63|89.83|88.53|9
1655267340000|2022-06-15 04:29:00|89.84|88.54|89.84|88.54|89.84|88.54|89.83|88.53|3
1655267350000|2022-06-15 04:29:10|89.85|88.55|89.84|88.54|89.85|88.55|89.84|88.54|6
1655267360000|2022-06-15 04:29:20|89.83|88.53|89.8|88.5|89.86|88.56|89.8|88.5|10
1655267370000|2022-06-15 04:29:30|89.77|88.47|89.7|88.4|89.78|88.48|89.7|88.4|11
1655267380000|2022-06-15 04:29:40|89.68|88.38|89.61|88.31|89.68|88.38|89.56|88.26|11
1655267390000|2022-06-15 04:29:50|89.62|88.32|89.62|88.32|89.62|88.32|89.62|88.32|1
1655267400000|2022-06-15 04:30:00|89.61|88.31|89.5|88.2|89.61|88.31|89.49|88.19|11
1655267410000|2022-06-15 04:30:10|89.49|88.19|89.52|88.22|89.52|88.22|89.47|88.17|7
1655267420000|2022-06-15 04:30:20|89.54|88.24|89.6|88.3|89.6|88.3|89.54|88.24|4
1655267430000|2022-06-15 04:30:30|89.61|88.31|89.62|88.32|89.67|88.37|89.61|88.31|7
1655267440000|2022-06-15 04:30:40|89.64|88.34|89.56|88.26|89.64|88.34|89.56|88.26|5
1655267450000|2022-06-15 04:30:50|89.55|88.25|89.49|88.19|89.55|88.25|89.49|88.19|7
1655267460000|2022-06-15 04:31:00|89.5|88.2|89.61|88.31|89.61|88.31|89.49|88.19|7
1655267470000|2022-06-15 04:31:10|89.62|88.32|89.62|88.32|89.62|88.32|89.61|88.31|3
1655267480000|2022-06-15 04:31:20|89.64|88.34|89.63|88.33|89.64|88.34|89.63|88.33|2
1655267490000|2022-06-15 04:31:30|89.62|88.32|89.63|88.33|89.63|88.33|89.62|88.32|4
1655267500000|2022-06-15 04:31:40|89.65|88.35|89.66|88.36|89.66|88.36|89.65|88.35|2
1655267510000|2022-06-15 04:31:50|89.65|88.35|89.67|88.37|89.67|88.37|89.65|88.35|3
1655267520000|2022-06-15 04:32:00|89.7|88.4|89.85|88.55|89.85|88.55|89.7|88.4|6
1655267530000|2022-06-15 04:32:10|89.89|88.59|89.99|88.69|90|88.7|89.88|88.58|11
1655267540000|2022-06-15 04:32:20|90|88.7|89.96|88.66|90|88.7|89.95|88.65|11
1655267550000|2022-06-15 04:32:30|89.98|88.68|90.06|88.76|90.13|88.83|89.98|88.68|14
1655267560000|2022-06-15 04:32:40|90.09|88.79|90.15|88.85|90.15|88.85|90.09|88.79|10
1655267570000|2022-06-15 04:32:50|90.18|88.88|90.23|88.93|90.31|89.01|90.17|88.87|16
1655267580000|2022-06-15 04:33:00|90.22|88.92|90.24|88.94|90.25|88.95|90.22|88.92|7
1655267590000|2022-06-15 04:33:10|90.17|88.87|90.14|88.84|90.17|88.87|90.14|88.84|2
1655267600000|2022-06-15 04:33:20|90.15|88.85|90.15|88.85|90.21|88.91|90.14|88.84|13
1655267610000|2022-06-15 04:33:30|90.16|88.86|90.12|88.82|90.16|88.86|90.11|88.81|7
1655267620000|2022-06-15 04:33:40|90.14|88.84|90.11|88.81|90.14|88.84|90.05|88.75|15
1655267630000|2022-06-15 04:33:50|90.1|88.8|90.08|88.78|90.13|88.83|90.08|88.78|10
1655267640000|2022-06-15 04:34:00|90.07|88.77|90.05|88.75|90.07|88.77|90.05|88.75|7
1655267650000|2022-06-15 04:34:10|90|88.7|89.95|88.65|90|88.7|89.95|88.65|4
1655267660000|2022-06-15 04:34:20|89.96|88.66|89.86|88.56|89.96|88.66|89.85|88.55|11
1655267670000|2022-06-15 04:34:30|89.89|88.59|89.84|88.54|89.89|88.59|89.84|88.54|9
1655267680000|2022-06-15 04:34:40|89.85|88.55|89.89|88.59|89.9|88.6|89.8|88.5|10
1655267690000|2022-06-15 04:34:50|89.9|88.6|89.84|88.54|89.92|88.62|89.84|88.54|9
1655267700000|2022-06-15 04:35:00|89.85|88.55|89.59|88.29|89.85|88.55|89.59|88.29|18
1655267710000|2022-06-15 04:35:10|89.6|88.3|89.55|88.25|89.6|88.3|89.55|88.25|5
1655267720000|2022-06-15 04:35:20|89.54|88.24|89.54|88.24|89.54|88.24|89.48|88.18|9
1655267730000|2022-06-15 04:35:30|89.53|88.23|89.47|88.17|89.54|88.24|89.46|88.16|16
1655267740000|2022-06-15 04:35:40|89.46|88.16|89.45|88.15|89.52|88.22|89.45|88.15|13
1655267750000|2022-06-15 04:35:50|89.42|88.12|89.31|88.01|89.44|88.14|89.31|88.01|10
1655267760000|2022-06-15 04:36:00|89.25|87.95|89.35|88.05|89.38|88.08|89.25|87.95|11
1655267770000|2022-06-15 04:36:10|89.37|88.07|89.44|88.14|89.44|88.14|89.37|88.07|3
1655267780000|2022-06-15 04:36:20|89.43|88.13|89.27|87.97|89.43|88.13|89.27|87.97|11
1655267790000|2022-06-15 04:36:30|89.28|87.98|89.34|88.04|89.36|88.06|89.28|87.98|7
1655267800000|2022-06-15 04:36:40|89.35|88.05|89.44|88.14|89.45|88.15|89.35|88.05|8
1655267810000|2022-06-15 04:36:50|89.41|88.11|89.45|88.15|89.46|88.16|89.38|88.08|10
1655267820000|2022-06-15 04:37:00|89.46|88.16|89.45|88.15|89.46|88.16|89.45|88.15|2
1655267830000|2022-06-15 04:37:10|89.44|88.14|89.45|88.15|89.45|88.15|89.38|88.08|11
1655267840000|2022-06-15 04:37:20|89.44|88.14|89.55|88.25|89.55|88.25|89.44|88.14|12
1655267850000|2022-06-15 04:37:30|89.54|88.24|89.52|88.22|89.55|88.25|89.47|88.17|12
1655267860000|2022-06-15 04:37:40|89.51|88.21|89.49|88.19|89.52|88.22|89.49|88.19|8
1655267870000|2022-06-15 04:37:50|89.5|88.2|89.55|88.25|89.55|88.25|89.5|88.2|5
1655267880000|2022-06-15 04:38:00|89.58|88.28|89.67|88.37|89.73|88.43|89.58|88.28|15
1655267890000|2022-06-15 04:38:10|89.66|88.36|89.87|88.57|89.88|88.58|89.66|88.36|12
1655267900000|2022-06-15 04:38:20|89.88|88.58|90|88.7|90|88.7|89.88|88.58|13
1655267910000|2022-06-15 04:38:30|89.99|88.69|89.96|88.66|89.99|88.69|89.93|88.63|9
1655267920000|2022-06-15 04:38:40|89.95|88.65|89.93|88.63|89.95|88.65|89.92|88.62|7
1655267930000|2022-06-15 04:38:50|89.92|88.62|90.01|88.71|90.01|88.71|89.92|88.62|10
1655267940000|2022-06-15 04:39:00|90|88.7|89.97|88.67|90.01|88.71|89.94|88.64|14
1655267950000|2022-06-15 04:39:10|89.99|88.69|89.99|88.69|90|88.7|89.97|88.67|8
1655267960000|2022-06-15 04:39:20|90|88.7|89.95|88.65|90|88.7|89.95|88.65|9
1655267970000|2022-06-15 04:39:30|89.94|88.64|89.95|88.65|89.95|88.65|89.94|88.64|4
1655267980000|2022-06-15 04:39:40|89.98|88.68|90.01|88.71|90.01|88.71|89.98|88.68|6
1655267990000|2022-06-15 04:39:50|90.02|88.72|90.02|88.72|90.02|88.72|90.01|88.71|3
1655268000000|2022-06-15 04:40:00|90.01|88.71|89.94|88.64|90.01|88.71|89.93|88.63|9
1655268010000|2022-06-15 04:40:10|89.93|88.63|89.97|88.67|89.97|88.67|89.92|88.62|11
1655268020000|2022-06-15 04:40:20|89.98|88.68|89.99|88.69|90.03|88.73|89.98|88.68|14
1655268030000|2022-06-15 04:40:30|89.98|88.68|89.97|88.67|89.98|88.68|89.96|88.66|3
1655268040000|2022-06-15 04:40:40|89.96|88.66|90.02|88.72|90.02|88.72|89.95|88.65|6
1655268050000|2022-06-15 04:40:50|90.01|88.71|89.96|88.66|90.01|88.71|89.96|88.66|4
1655268060000|2022-06-15 04:41:00|89.97|88.67|89.95|88.65|89.97|88.67|89.95|88.65|4
1655268070000|2022-06-15 04:41:10|89.97|88.67|89.97|88.67|89.97|88.67|89.95|88.65|3
1655268080000|2022-06-15 04:41:20|89.96|88.66|89.95|88.65|89.97|88.67|89.95|88.65|7
1655268090000|2022-06-15 04:41:30|89.96|88.66|89.92|88.62|89.98|88.68|89.92|88.62|6
1655268100000|2022-06-15 04:41:40|89.87|88.57|89.86|88.56|89.91|88.61|89.86|88.56|10
1655268110000|2022-06-15 04:41:50|89.85|88.55|89.85|88.55|89.85|88.55|89.85|88.55|1
1655268120000|2022-06-15 04:42:00|89.86|88.56|89.85|88.55|89.88|88.58|89.85|88.55|5
1655268130000|2022-06-15 04:42:10|89.86|88.56|89.88|88.58|89.89|88.59|89.86|88.56|3
1655268140000|2022-06-15 04:42:20|89.9|88.6|89.98|88.68|89.99|88.69|89.9|88.6|13
1655268150000|2022-06-15 04:42:30|90|88.7|89.93|88.63|90.01|88.71|89.93|88.63|7
1655268160000|2022-06-15 04:42:40|89.94|88.64|89.93|88.63|89.94|88.64|89.93|88.63|2
1655268170000|2022-06-15 04:42:50|89.94|88.64|89.84|88.54|89.94|88.64|89.84|88.54|10
1655268180000|2022-06-15 04:43:00|89.83|88.53|89.74|88.44|89.83|88.53|89.74|88.44|7
1655268190000|2022-06-15 04:43:10|89.73|88.43|89.73|88.43|89.73|88.43|89.73|88.43|1
1655268200000|2022-06-15 04:43:20|89.74|88.44|89.73|88.43|89.74|88.44|89.72|88.42|6
1655268210000|2022-06-15 04:43:30|89.74|88.44|89.74|88.44|89.74|88.44|89.73|88.43|5
1655268220000|2022-06-15 04:43:40|89.73|88.43|89.8|88.5|89.82|88.52|89.73|88.43|8
1655268230000|2022-06-15 04:43:50|89.81|88.51|89.84|88.54|89.85|88.55|89.81|88.51|6
1655268240000|2022-06-15 04:44:00|89.85|88.55|89.92|88.62|89.93|88.63|89.85|88.55|11
1655268250000|2022-06-15 04:44:10|89.93|88.63|89.92|88.62|89.93|88.63|89.9|88.6|6
1655268260000|2022-06-15 04:44:20|89.93|88.63|89.94|88.64|89.94|88.64|89.93|88.63|2
1655268270000|2022-06-15 04:44:30|89.95|88.65|90|88.7|90|88.7|89.94|88.64|9
1655268280000|2022-06-15 04:44:40|90.01|88.71|90.06|88.76|90.06|88.76|90.01|88.71|9
1655268290000|2022-06-15 04:44:50|90.08|88.78|90.02|88.72|90.08|88.78|90.02|88.72|11
1655268300000|2022-06-15 04:45:00|89.99|88.69|90.02|88.72|90.02|88.72|89.95|88.65|8
1655268310000|2022-06-15 04:45:10|90.03|88.73|90.18|88.88|90.18|88.88|90.03|88.73|9
1655268320000|2022-06-15 04:45:20|90.2|88.9|90.25|88.95|90.36|89.06|90.2|88.9|16
1655268330000|2022-06-15 04:45:30|90.3|89|90.25|88.95|90.3|89|90.25|88.95|3
1655268340000|2022-06-15 04:45:40|90.3|89|90.27|88.97|90.34|89.04|90.25|88.95|13
1655268350000|2022-06-15 04:45:50|90.3|89|90.34|89.04|90.34|89.04|90.3|89|9
1655268360000|2022-06-15 04:46:00|90.35|89.05|90.41|89.11|90.42|89.12|90.35|89.05|7
1655268370000|2022-06-15 04:46:10|90.39|89.09|90.42|89.12|90.44|89.14|90.37|89.07|17
1655268380000|2022-06-15 04:46:20|90.43|89.13|90.54|89.24|90.54|89.24|90.43|89.13|13
1655268390000|2022-06-15 04:46:30|90.53|89.23|90.59|89.29|90.59|89.29|90.52|89.22|7
1655268400000|2022-06-15 04:46:40|90.61|89.31|90.66|89.36|90.66|89.36|90.61|89.31|3
1655268410000|2022-06-15 04:46:50|90.7|89.4|90.65|89.35|90.71|89.41|90.61|89.31|15
1655268420000|2022-06-15 04:47:00|90.66|89.36|90.77|89.47|90.84|89.54|90.66|89.36|12
1655268430000|2022-06-15 04:47:10|90.76|89.46|90.9|89.6|90.93|89.63|90.76|89.46|14
1655268440000|2022-06-15 04:47:20|90.91|89.61|90.94|89.64|91.01|89.71|90.91|89.61|14
1655268450000|2022-06-15 04:47:30|90.93|89.63|90.94|89.64|90.95|89.65|90.93|89.63|4
1655268460000|2022-06-15 04:47:40|90.92|89.62|90.93|89.63|90.93|89.63|90.85|89.55|13
1655268470000|2022-06-15 04:47:50|90.94|89.64|90.96|89.66|90.96|89.66|90.94|89.64|8
1655268480000|2022-06-15 04:48:00|90.97|89.67|90.96|89.66|91.16|89.86|90.95|89.65|16
1655268490000|2022-06-15 04:48:10|90.95|89.65|91.04|89.74|91.05|89.75|90.94|89.64|13
1655268500000|2022-06-15 04:48:20|91.03|89.73|90.82|89.52|91.03|89.73|90.82|89.52|18
1655268510000|2022-06-15 04:48:30|90.81|89.51|90.74|89.44|90.81|89.51|90.74|89.44|9
1655268520000|2022-06-15 04:48:40|90.73|89.43|90.72|89.42|90.73|89.43|90.71|89.41|4
1655268530000|2022-06-15 04:48:50|90.71|89.41|90.68|89.38|90.74|89.44|90.68|89.38|11
1655268540000|2022-06-15 04:49:00|90.69|89.39|90.72|89.42|90.72|89.42|90.69|89.39|4
1655268550000|2022-06-15 04:49:10|90.71|89.41|90.45|89.15|90.71|89.41|90.45|89.15|19
1655268560000|2022-06-15 04:49:20|90.43|89.13|90.48|89.18|90.48|89.18|90.42|89.12|7
1655268570000|2022-06-15 04:49:30|90.49|89.19|90.49|89.19|90.49|89.19|90.47|89.17|5
1655268580000|2022-06-15 04:49:40|90.48|89.18|90.47|89.17|90.5|89.2|90.47|89.17|7
1655268590000|2022-06-15 04:49:50|90.48|89.18|90.45|89.15|90.48|89.18|90.45|89.15|4
1655268600000|2022-06-15 04:50:00|90.46|89.16|90.51|89.21|90.51|89.21|90.45|89.15|7
1655268610000|2022-06-15 04:50:10|90.53|89.23|90.56|89.26|90.56|89.26|90.51|89.21|6
1655268620000|2022-06-15 04:50:20|90.57|89.27|90.56|89.26|90.57|89.27|90.52|89.22|12
1655268630000|2022-06-15 04:50:30|90.57|89.27|90.64|89.34|90.64|89.34|90.57|89.27|6
1655268640000|2022-06-15 04:50:40|90.63|89.33|90.56|89.26|90.63|89.33|90.55|89.25|9
1655268650000|2022-06-15 04:50:50|90.58|89.28|90.57|89.27|90.59|89.29|90.57|89.27|4
1655268660000|2022-06-15 04:51:00|90.59|89.29|90.59|89.29|90.59|89.29|90.58|89.28|3
1655268680000|2022-06-15 04:51:20|90.6|89.3|90.59|89.29|90.62|89.32|90.59|89.29|5
1655268690000|2022-06-15 04:51:30|90.6|89.3|90.5|89.2|90.6|89.3|90.49|89.19|10
1655268700000|2022-06-15 04:51:40|90.51|89.21|90.53|89.23|90.55|89.25|90.51|89.21|5
1655268710000|2022-06-15 04:51:50|90.55|89.25|90.55|89.25|90.56|89.26|90.54|89.24|5
1655268720000|2022-06-15 04:52:00|90.56|89.26|90.55|89.25|90.56|89.26|90.54|89.24|4
1655268730000|2022-06-15 04:52:10|90.54|89.24|90.46|89.16|90.55|89.25|90.46|89.16|8
1655268740000|2022-06-15 04:52:20|90.45|89.15|90.51|89.21|90.51|89.21|90.44|89.14|7
1655268750000|2022-06-15 04:52:30|90.5|89.2|90.46|89.16|90.5|89.2|90.46|89.16|4
1655268760000|2022-06-15 04:52:40|90.44|89.14|90.45|89.15|90.45|89.15|90.44|89.14|2
1655268770000|2022-06-15 04:52:50|90.44|89.14|90.44|89.14|90.44|89.14|90.44|89.14|1
1655268780000|2022-06-15 04:53:00|90.46|89.16|90.5|89.2|90.51|89.21|90.46|89.16|6
1655268790000|2022-06-15 04:53:10|90.51|89.21|90.5|89.2|90.51|89.21|90.49|89.19|4
1655268800000|2022-06-15 04:53:20|90.51|89.21|90.51|89.21|90.51|89.21|90.51|89.21|1
1655268820000|2022-06-15 04:53:40|90.5|89.2|90.41|89.11|90.5|89.2|90.41|89.11|9
1655268830000|2022-06-15 04:53:50|90.42|89.12|90.45|89.15|90.46|89.16|90.42|89.12|5
1655268840000|2022-06-15 04:54:00|90.44|89.14|90.41|89.11|90.44|89.14|90.41|89.11|9
1655268850000|2022-06-15 04:54:10|90.4|89.1|90.34|89.04|90.4|89.1|90.34|89.04|6
1655268860000|2022-06-15 04:54:20|90.33|89.03|90.37|89.07|90.37|89.07|90.33|89.03|4
1655268870000|2022-06-15 04:54:30|90.39|89.09|90.4|89.1|90.4|89.1|90.39|89.09|2
1655268880000|2022-06-15 04:54:40|90.41|89.11|90.47|89.17|90.47|89.17|90.41|89.11|3
1655268890000|2022-06-15 04:54:50|90.48|89.18|90.5|89.2|90.5|89.2|90.48|89.18|3
1655268900000|2022-06-15 04:55:00|90.53|89.23|90.53|89.23|90.6|89.3|90.53|89.23|11
1655268910000|2022-06-15 04:55:10|90.52|89.22|90.43|89.13|90.52|89.22|90.43|89.13|15
1655268920000|2022-06-15 04:55:20|90.44|89.14|90.35|89.05|90.44|89.14|90.35|89.05|9
1655268940000|2022-06-15 04:55:40|90.34|89.04|90.34|89.04|90.34|89.04|90.34|89.04|1
1655268960000|2022-06-15 04:56:00|90.38|89.08|90.36|89.06|90.38|89.08|90.36|89.06|4
1655268970000|2022-06-15 04:56:10|90.35|89.05|90.36|89.06|90.36|89.06|90.35|89.05|2
1655268980000|2022-06-15 04:56:20|90.35|89.05|90.33|89.03|90.35|89.05|90.32|89.02|11
1655268990000|2022-06-15 04:56:30|90.34|89.04|90.33|89.03|90.35|89.05|90.31|89.01|6
1655269000000|2022-06-15 04:56:40|90.34|89.04|90.35|89.05|90.38|89.08|90.34|89.04|8
1655269010000|2022-06-15 04:56:50|90.34|89.04|90.39|89.09|90.39|89.09|90.34|89.04|6
1655269020000|2022-06-15 04:57:00|90.43|89.13|90.44|89.14|90.44|89.14|90.43|89.13|4
1655269030000|2022-06-15 04:57:10|90.45|89.15|90.53|89.23|90.53|89.23|90.44|89.14|18
1655269040000|2022-06-15 04:57:20|90.51|89.21|90.51|89.21|90.52|89.22|90.51|89.21|3
1655269060000|2022-06-15 04:57:40|90.52|89.22|90.51|89.21|90.52|89.22|90.5|89.2|4
1655269070000|2022-06-15 04:57:50|90.46|89.16|90.35|89.05|90.46|89.16|90.35|89.05|8
1655269080000|2022-06-15 04:58:00|90.36|89.06|90.39|89.09|90.4|89.1|90.35|89.05|11
1655269090000|2022-06-15 04:58:10|90.38|89.08|90.36|89.06|90.38|89.08|90.35|89.05|7
1655269100000|2022-06-15 04:58:20|90.35|89.05|90.35|89.05|90.35|89.05|90.35|89.05|1
1655269110000|2022-06-15 04:58:30|90.34|89.04|90.35|89.05|90.35|89.05|90.33|89.03|4
1655269120000|2022-06-15 04:58:40|90.4|89.1|90.4|89.1|90.42|89.12|90.38|89.08|13
1655269130000|2022-06-15 04:58:50|90.42|89.12|90.42|89.12|90.42|89.12|90.4|89.1|7
1655269140000|2022-06-15 04:59:00|90.37|89.07|90.4|89.1|90.42|89.12|90.36|89.06|11
1655269150000|2022-06-15 04:59:10|90.41|89.11|90.36|89.06|90.43|89.13|90.34|89.04|14
1655269160000|2022-06-15 04:59:20|90.4|89.1|90.38|89.08|90.4|89.1|90.37|89.07|5
1655269170000|2022-06-15 04:59:30|90.37|89.07|90.36|89.06|90.37|89.07|90.35|89.05|6
1655269180000|2022-06-15 04:59:40|90.35|89.05|90.34|89.04|90.35|89.05|90.33|89.03|4
1655269190000|2022-06-15 04:59:50|90.35|89.05|90.36|89.06|90.37|89.07|90.34|89.04|7
1655269200000|2022-06-15 05:00:00|90.37|89.07|90.34|89.04|90.37|89.07|90.34|89.04|8
1655269210000|2022-06-15 05:00:10|90.35|89.05|90.51|89.21|90.52|89.22|90.35|89.05|18
1655269220000|2022-06-15 05:00:20|90.5|89.2|90.49|89.19|90.51|89.21|90.49|89.19|5
1655269230000|2022-06-15 05:00:30|90.5|89.2|90.49|89.19|90.5|89.2|90.48|89.18|4
1655269240000|2022-06-15 05:00:40|90.46|89.16|90.43|89.13|90.46|89.16|90.43|89.13|4
1655269250000|2022-06-15 05:00:50|90.45|89.15|90.48|89.18|90.49|89.19|90.42|89.12|10
1655269260000|2022-06-15 05:01:00|90.49|89.19|90.49|89.19|90.49|89.19|90.49|89.19|1
1655269270000|2022-06-15 05:01:10|90.46|89.16|90.46|89.16|90.46|89.16|90.44|89.14|6
1655269280000|2022-06-15 05:01:20|90.48|89.18|90.58|89.28|90.59|89.29|90.46|89.16|18
1655269290000|2022-06-15 05:01:30|90.57|89.27|90.57|89.27|90.58|89.28|90.55|89.25|6
1655269300000|2022-06-15 05:01:40|90.58|89.28|90.96|89.66|90.96|89.66|90.58|89.28|8
1655269310000|2022-06-15 05:01:50|90.95|89.65|91.09|89.79|91.09|89.79|90.95|89.65|10
1655269320000|2022-06-15 05:02:00|91.14|89.84|91.32|90.02|91.32|90.02|91.03|89.73|15
1655269330000|2022-06-15 05:02:10|91.3|90|91.26|89.96|91.3|90|91.22|89.92|13
1655269340000|2022-06-15 05:02:20|91.24|89.94|91.07|89.77|91.24|89.94|91.07|89.77|12
1655269350000|2022-06-15 05:02:30|91.06|89.76|91.04|89.74|91.06|89.76|91.04|89.74|5
1655269360000|2022-06-15 05:02:40|91.05|89.75|90.91|89.61|91.05|89.75|90.91|89.61|9
1655269370000|2022-06-15 05:02:50|90.89|89.59|90.9|89.6|90.9|89.6|90.88|89.58|5
1655269380000|2022-06-15 05:03:00|90.91|89.61|90.91|89.61|90.92|89.62|90.89|89.59|6
1655269390000|2022-06-15 05:03:10|90.95|89.65|90.86|89.56|90.95|89.65|90.86|89.56|9
1655269400000|2022-06-15 05:03:20|90.85|89.55|90.84|89.54|90.86|89.56|90.83|89.53|9
1655269410000|2022-06-15 05:03:30|90.85|89.55|90.82|89.52|90.85|89.55|90.82|89.52|6
1655269420000|2022-06-15 05:03:40|90.81|89.51|90.82|89.52|90.82|89.52|90.81|89.51|4
1655269430000|2022-06-15 05:03:50|90.83|89.53|90.63|89.33|90.83|89.53|90.61|89.31|19
1655269440000|2022-06-15 05:04:00|90.64|89.34|90.57|89.27|90.64|89.34|90.51|89.21|13
1655269450000|2022-06-15 05:04:10|90.58|89.28|90.6|89.3|90.61|89.31|90.57|89.27|7
1655269460000|2022-06-15 05:04:20|90.59|89.29|90.51|89.21|90.59|89.29|90.51|89.21|6
1655269470000|2022-06-15 05:04:30|90.52|89.22|90.54|89.24|90.54|89.24|90.48|89.18|10
1655269480000|2022-06-15 05:04:40|90.53|89.23|90.54|89.24|90.54|89.24|90.52|89.22|8
1655269490000|2022-06-15 05:04:50|90.53|89.23|90.53|89.23|90.53|89.23|90.52|89.22|7
1655269500000|2022-06-15 05:05:00|90.52|89.22|90.54|89.24|90.54|89.24|90.52|89.22|7
1655269510000|2022-06-15 05:05:10|90.53|89.23|90.53|89.23|90.53|89.23|90.48|89.18|12
1655269520000|2022-06-15 05:05:20|90.56|89.26|90.54|89.24|90.61|89.31|90.54|89.24|14
1655269530000|2022-06-15 05:05:30|90.55|89.25|90.55|89.25|90.55|89.25|90.54|89.24|5
1655269540000|2022-06-15 05:05:40|90.54|89.24|90.54|89.24|90.55|89.25|90.54|89.24|3
1655269550000|2022-06-15 05:05:50|90.55|89.25|90.74|89.44|90.74|89.44|90.54|89.24|11
1655269560000|2022-06-15 05:06:00|90.77|89.47|90.84|89.54|90.84|89.54|90.75|89.45|7
1655269570000|2022-06-15 05:06:10|90.87|89.57|90.84|89.54|90.89|89.59|90.84|89.54|5
1655269580000|2022-06-15 05:06:20|90.89|89.59|90.94|89.64|90.94|89.64|90.89|89.59|2
1655269590000|2022-06-15 05:06:30|90.97|89.67|90.94|89.64|90.97|89.67|90.94|89.64|2
1655269600000|2022-06-15 05:06:40|90.95|89.65|90.85|89.55|90.95|89.65|90.85|89.55|6
1655269610000|2022-06-15 05:06:50|90.86|89.56|90.76|89.46|90.86|89.56|90.75|89.45|7
1655269620000|2022-06-15 05:07:00|90.77|89.47|90.75|89.45|90.77|89.47|90.74|89.44|3
1655269640000|2022-06-15 05:07:20|90.76|89.46|90.75|89.45|90.77|89.47|90.75|89.45|6
1655269650000|2022-06-15 05:07:30|90.76|89.46|90.84|89.54|90.84|89.54|90.76|89.46|4
1655269660000|2022-06-15 05:07:40|90.85|89.55|90.82|89.52|90.86|89.56|90.81|89.51|5
1655269670000|2022-06-15 05:07:50|90.83|89.53|90.83|89.53|90.83|89.53|90.83|89.53|1
1655269680000|2022-06-15 05:08:00|90.85|89.55|90.85|89.55|90.87|89.57|90.85|89.55|4
1655269690000|2022-06-15 05:08:10|90.86|89.56|90.86|89.56|90.88|89.58|90.86|89.56|7
1655269700000|2022-06-15 05:08:20|90.87|89.57|90.83|89.53|90.87|89.57|90.82|89.52|11
1655269710000|2022-06-15 05:08:30|90.84|89.54|90.83|89.53|90.84|89.54|90.83|89.53|4
1655269730000|2022-06-15 05:08:50|90.78|89.48|90.93|89.63|90.93|89.63|90.78|89.48|7
1655269740000|2022-06-15 05:09:00|90.89|89.59|90.95|89.65|90.95|89.65|90.89|89.59|8
1655269750000|2022-06-15 05:09:10|90.94|89.64|90.93|89.63|90.95|89.65|90.91|89.61|9
1655269760000|2022-06-15 05:09:20|90.96|89.66|90.93|89.63|90.98|89.68|90.92|89.62|10
1655269770000|2022-06-15 05:09:30|90.92|89.62|90.93|89.63|90.93|89.63|90.92|89.62|2
1655269780000|2022-06-15 05:09:40|90.94|89.64|90.93|89.63|90.94|89.64|90.92|89.62|6
1655269790000|2022-06-15 05:09:50|90.94|89.64|90.96|89.66|90.96|89.66|90.94|89.64|5
1655269800000|2022-06-15 05:10:00|90.97|89.67|90.95|89.65|90.98|89.68|90.95|89.65|5
1655269810000|2022-06-15 05:10:10|90.94|89.64|90.94|89.64|90.94|89.64|90.93|89.63|3
1655269820000|2022-06-15 05:10:20|90.95|89.65|90.95|89.65|90.95|89.65|90.95|89.65|1
1655269830000|2022-06-15 05:10:30|90.94|89.64|90.94|89.64|90.94|89.64|90.94|89.64|1
1655269850000|2022-06-15 05:10:50|90.93|89.63|90.85|89.55|90.93|89.63|90.85|89.55|8
1655269860000|2022-06-15 05:11:00|90.86|89.56|90.85|89.55|90.88|89.58|90.85|89.55|9
1655269880000|2022-06-15 05:11:20|90.86|89.56|90.91|89.61|90.91|89.61|90.86|89.56|6
1655269890000|2022-06-15 05:11:30|90.92|89.62|90.96|89.66|90.96|89.66|90.92|89.62|5
1655269910000|2022-06-15 05:11:50|91.01|89.71|90.97|89.67|91.01|89.71|90.96|89.66|7
1655269920000|2022-06-15 05:12:00|90.96|89.66|90.97|89.67|90.97|89.67|90.96|89.66|2
1655269930000|2022-06-15 05:12:10|90.96|89.66|90.96|89.66|90.97|89.67|90.96|89.66|3
1655269940000|2022-06-15 05:12:20|90.97|89.67|91.05|89.75|91.05|89.75|90.97|89.67|9
1655269950000|2022-06-15 05:12:30|91.06|89.76|91.06|89.76|91.07|89.77|91.05|89.75|8
1655269960000|2022-06-15 05:12:40|91.07|89.77|91.07|89.77|91.07|89.77|91.07|89.77|1
1655269980000|2022-06-15 05:13:00|91.06|89.76|91.08|89.78|91.09|89.79|91.06|89.76|4
1655269990000|2022-06-15 05:13:10|91.07|89.77|91.07|89.77|91.12|89.82|91.06|89.76|11
1655270000000|2022-06-15 05:13:20|91.08|89.78|91.07|89.77|91.08|89.78|91.07|89.77|4
1655270020000|2022-06-15 05:13:40|91.06|89.76|91.07|89.77|91.08|89.78|91.06|89.76|3
1655270030000|2022-06-15 05:13:50|91.06|89.76|90.87|89.57|91.06|89.76|90.87|89.57|11
1655270040000|2022-06-15 05:14:00|90.86|89.56|90.86|89.56|90.87|89.57|90.85|89.55|5
1655270050000|2022-06-15 05:14:10|90.89|89.59|90.87|89.57|90.89|89.59|90.86|89.56|8
1655270060000|2022-06-15 05:14:20|90.88|89.58|90.86|89.56|90.88|89.58|90.86|89.56|4
1655270070000|2022-06-15 05:14:30|90.87|89.57|90.77|89.47|90.87|89.57|90.77|89.47|10
1655270080000|2022-06-15 05:14:40|90.71|89.41|90.64|89.34|90.71|89.41|90.62|89.32|8
1655270090000|2022-06-15 05:14:50|90.63|89.33|90.63|89.33|90.64|89.34|90.63|89.33|7
1655270100000|2022-06-15 05:15:00|90.62|89.32|90.65|89.35|90.65|89.35|90.59|89.29|7
1655270110000|2022-06-15 05:15:10|90.63|89.33|90.63|89.33|90.63|89.33|90.63|89.33|1
1655270120000|2022-06-15 05:15:20|90.62|89.32|90.55|89.25|90.62|89.32|90.55|89.25|5
1655270130000|2022-06-15 05:15:30|90.54|89.24|90.54|89.24|90.54|89.24|90.53|89.23|3
1655270140000|2022-06-15 05:15:40|90.53|89.23|90.36|89.06|90.53|89.23|90.36|89.06|13
1655270150000|2022-06-15 05:15:50|90.33|89.03|90.16|88.86|90.35|89.05|90.15|88.85|20
1655270160000|2022-06-15 05:16:00|90.15|88.85|90.21|88.91|90.21|88.91|90.15|88.85|10
1655270170000|2022-06-15 05:16:10|90.2|88.9|89.87|88.57|90.2|88.9|89.86|88.56|29
1655270180000|2022-06-15 05:16:20|89.9|88.6|89.96|88.66|90.03|88.73|89.88|88.58|18
1655270190000|2022-06-15 05:16:30|89.95|88.65|90.02|88.72|90.02|88.72|89.94|88.64|8
1655270200000|2022-06-15 05:16:40|89.99|88.69|89.97|88.67|89.99|88.69|89.97|88.67|5
1655270210000|2022-06-15 05:16:50|90.04|88.74|89.95|88.65|90.06|88.76|89.95|88.65|10
1655270220000|2022-06-15 05:17:00|89.94|88.64|89.95|88.65|89.95|88.65|89.94|88.64|2
1655270230000|2022-06-15 05:17:10|89.96|88.66|89.96|88.66|90.02|88.72|89.96|88.66|8
1655270240000|2022-06-15 05:17:20|89.95|88.65|89.92|88.62|89.95|88.65|89.87|88.57|9
1655270250000|2022-06-15 05:17:30|89.93|88.63|90.02|88.72|90.02|88.72|89.93|88.63|7
1655270260000|2022-06-15 05:17:40|90.01|88.71|90.05|88.75|90.05|88.75|90.01|88.71|4
1655270270000|2022-06-15 05:17:50|90.03|88.73|90.05|88.75|90.05|88.75|90.03|88.73|4
1655270280000|2022-06-15 05:18:00|90.04|88.74|90.05|88.75|90.05|88.75|90.04|88.74|2
1655270290000|2022-06-15 05:18:10|90.06|88.76|90.1|88.8|90.1|88.8|90.05|88.75|5
1655270300000|2022-06-15 05:18:20|90.11|88.81|90.14|88.84|90.14|88.84|90.11|88.81|8
1655270310000|2022-06-15 05:18:30|90.13|88.83|90.19|88.89|90.2|88.9|90.07|88.77|12
1655270320000|2022-06-15 05:18:40|90.18|88.88|90.31|89.01|90.31|89.01|90.16|88.86|14
1655270330000|2022-06-15 05:18:50|90.32|89.02|90.35|89.05|90.35|89.05|90.32|89.02|6
1655270340000|2022-06-15 05:19:00|90.34|89.04|90.34|89.04|90.35|89.05|90.34|89.04|3
1655270350000|2022-06-15 05:19:10|90.33|89.03|90.25|88.95|90.35|89.05|90.25|88.95|10
1655270360000|2022-06-15 05:19:20|90.24|88.94|90.23|88.93|90.25|88.95|90.23|88.93|7
1655270370000|2022-06-15 05:19:30|90.21|88.91|90.15|88.85|90.21|88.91|90.13|88.83|9
1655270380000|2022-06-15 05:19:40|90.14|88.84|90.06|88.76|90.14|88.84|90.05|88.75|8
1655270390000|2022-06-15 05:19:50|90.05|88.75|89.96|88.66|90.05|88.75|89.96|88.66|9
1655270400000|2022-06-15 05:20:00|89.95|88.65|89.84|88.54|89.95|88.65|89.84|88.54|8
1655270410000|2022-06-15 05:20:10|89.83|88.53|89.63|88.33|89.83|88.53|89.62|88.32|14
1655270420000|2022-06-15 05:20:20|89.62|88.32|89.51|88.21|89.62|88.32|89.43|88.13|15
1655270430000|2022-06-15 05:20:30|89.52|88.22|89.44|88.14|89.52|88.22|89.42|88.12|13
1655270440000|2022-06-15 05:20:40|89.42|88.12|89.37|88.07|89.42|88.12|89.36|88.06|13
1655270450000|2022-06-15 05:20:50|89.36|88.06|89.29|87.99|89.42|88.12|89.29|87.99|12
1655270460000|2022-06-15 05:21:00|89.26|87.96|89.37|88.07|89.39|88.09|89.25|87.95|16
1655270470000|2022-06-15 05:21:10|89.38|88.08|89.41|88.11|89.41|88.11|89.38|88.08|5
1655270480000|2022-06-15 05:21:20|89.4|88.1|89.44|88.14|89.44|88.14|89.34|88.04|13
1655270490000|2022-06-15 05:21:30|89.46|88.16|89.39|88.09|89.51|88.21|89.39|88.09|11
1655270500000|2022-06-15 05:21:40|89.42|88.12|89.34|88.04|89.42|88.12|89.34|88.04|7
1655270510000|2022-06-15 05:21:50|89.33|88.03|89.34|88.04|89.34|88.04|89.33|88.03|6
1655270520000|2022-06-15 05:22:00|89.33|88.03|89.4|88.1|89.4|88.1|89.33|88.03|13
1655270530000|2022-06-15 05:22:10|89.41|88.11|89.41|88.11|89.43|88.13|89.4|88.1|5
1655270540000|2022-06-15 05:22:20|89.4|88.1|89.43|88.13|89.45|88.15|89.4|88.1|7
1655270550000|2022-06-15 05:22:30|89.45|88.15|89.38|88.08|89.45|88.15|89.35|88.05|11
1655270560000|2022-06-15 05:22:40|89.37|88.07|89.35|88.05|89.37|88.07|89.34|88.04|8
1655270570000|2022-06-15 05:22:50|89.34|88.04|89.27|87.97|89.34|88.04|89.27|87.97|12
1655270580000|2022-06-15 05:23:00|89.28|87.98|89.28|87.98|89.29|87.99|89.27|87.97|4
1655270590000|2022-06-15 05:23:10|89.27|87.97|89.28|87.98|89.28|87.98|89.27|87.97|4
1655270600000|2022-06-15 05:23:20|89.27|87.97|89.17|87.87|89.27|87.97|89.16|87.86|6
1655270610000|2022-06-15 05:23:30|89.16|87.86|89.17|87.87|89.17|87.87|89.14|87.84|10
1655270620000|2022-06-15 05:23:40|89.16|87.86|89.16|87.86|89.16|87.86|89.16|87.86|1
1655270630000|2022-06-15 05:23:50|89.15|87.85|89.03|87.73|89.15|87.85|89.02|87.72|17
1655270640000|2022-06-15 05:24:00|89.05|87.75|89.11|87.81|89.11|87.81|89.05|87.75|5
1655270650000|2022-06-15 05:24:10|89.12|87.82|88.98|87.68|89.12|87.82|88.97|87.67|17
1655270660000|2022-06-15 05:24:20|88.97|87.67|88.84|87.54|88.98|87.68|88.78|87.48|14
1655270670000|2022-06-15 05:24:30|88.82|87.52|88.85|87.55|88.87|87.57|88.8|87.5|15
1655270680000|2022-06-15 05:24:40|88.84|87.54|88.87|87.57|88.87|87.57|88.77|87.47|17
1655270690000|2022-06-15 05:24:50|88.88|87.58|88.85|87.55|88.9|87.6|88.85|87.55|9
1655270700000|2022-06-15 05:25:00|88.86|87.56|88.96|87.66|88.98|87.68|88.86|87.56|15
1655270710000|2022-06-15 05:25:10|88.95|87.65|88.95|87.65|88.96|87.66|88.89|87.59|15
1655270720000|2022-06-15 05:25:20|88.96|87.66|89|87.7|89|87.7|88.96|87.66|8
1655270730000|2022-06-15 05:25:30|89.01|87.71|89.13|87.83|89.13|87.83|89.01|87.71|14
1655270740000|2022-06-15 05:25:40|89.1|87.8|89.02|87.72|89.1|87.8|89.02|87.72|9
1655270750000|2022-06-15 05:25:50|89.01|87.71|88.86|87.56|89.01|87.71|88.86|87.56|12
1655270760000|2022-06-15 05:26:00|88.84|87.54|88.83|87.53|88.84|87.54|88.78|87.48|12
1655270770000|2022-06-15 05:26:10|88.82|87.52|88.84|87.54|88.84|87.54|88.76|87.46|11
1655270780000|2022-06-15 05:26:20|88.85|87.55|88.86|87.56|88.86|87.56|88.85|87.55|6
1655270790000|2022-06-15 05:26:30|88.85|87.55|89.04|87.74|89.05|87.75|88.85|87.55|15
1655270800000|2022-06-15 05:26:40|89.03|87.73|89.11|87.81|89.13|87.83|89.03|87.73|9
1655270810000|2022-06-15 05:26:50|89.1|87.8|89.04|87.74|89.1|87.8|89.04|87.74|8
1655270820000|2022-06-15 05:27:00|89.05|87.75|89.1|87.8|89.1|87.8|89.05|87.75|3
1655270830000|2022-06-15 05:27:10|89.11|87.81|89.11|87.81|89.14|87.84|89.07|87.77|12
1655270840000|2022-06-15 05:27:20|89.1|87.8|89.13|87.83|89.14|87.84|89.1|87.8|10
1655270860000|2022-06-15 05:27:40|89.14|87.84|89.19|87.89|89.2|87.9|89.14|87.84|13
1655270870000|2022-06-15 05:27:50|89.2|87.9|89.05|87.75|89.2|87.9|89.05|87.75|12
1655270880000|2022-06-15 05:28:00|89.04|87.74|89.11|87.81|89.11|87.81|89.04|87.74|7
1655270890000|2022-06-15 05:28:10|89.1|87.8|89.04|87.74|89.1|87.8|89.03|87.73|9
1655270900000|2022-06-15 05:28:20|89.06|87.76|88.98|87.68|89.06|87.76|88.98|87.68|5
1655270910000|2022-06-15 05:28:30|88.97|87.67|88.95|87.65|88.98|87.68|88.95|87.65|5
1655270920000|2022-06-15 05:28:40|88.94|87.64|88.87|87.57|88.95|87.65|88.87|87.57|12
1655270930000|2022-06-15 05:28:50|88.86|87.56|88.97|87.67|88.97|87.67|88.86|87.56|8
1655270940000|2022-06-15 05:29:00|88.96|87.66|88.96|87.66|88.96|87.66|88.96|87.66|1
1655270950000|2022-06-15 05:29:10|88.97|87.67|88.88|87.58|88.97|87.67|88.88|87.58|8
1655270960000|2022-06-15 05:29:20|88.91|87.61|88.86|87.56|88.95|87.65|88.86|87.56|9
1655270970000|2022-06-15 05:29:30|88.87|87.57|88.84|87.54|88.88|87.58|88.82|87.52|7
1655270980000|2022-06-15 05:29:40|88.85|87.55|88.83|87.53|88.87|87.57|88.82|87.52|9
1655270990000|2022-06-15 05:29:50|88.84|87.54|88.93|87.63|88.93|87.63|88.83|87.53|10
1655271000000|2022-06-15 05:30:00|88.92|87.62|89|87.7|89.01|87.71|88.92|87.62|20
1655271010000|2022-06-15 05:30:10|88.99|87.69|88.84|87.54|88.99|87.69|88.84|87.54|12
1655271020000|2022-06-15 05:30:20|88.83|87.53|88.81|87.51|88.84|87.54|88.77|87.47|13
1655271030000|2022-06-15 05:30:30|88.79|87.49|88.53|87.23|88.81|87.51|88.52|87.22|22
1655271040000|2022-06-15 05:30:40|88.52|87.22|88.53|87.23|88.6|87.3|88.48|87.18|18
1655271050000|2022-06-15 05:30:50|88.55|87.25|88.46|87.16|88.56|87.26|88.33|87.03|19
1655271060000|2022-06-15 05:31:00|88.49|87.19|88.36|87.06|88.51|87.21|88.34|87.04|20
1655271070000|2022-06-15 05:31:10|88.35|87.05|88.19|86.89|88.35|87.05|88.17|86.87|17
1655271080000|2022-06-15 05:31:20|88.18|86.88|88.42|87.12|88.42|87.12|88.16|86.86|25
1655271090000|2022-06-15 05:31:30|88.43|87.13|88.54|87.24|88.55|87.25|88.4|87.1|18
1655271100000|2022-06-15 05:31:40|88.53|87.23|88.8|87.5|88.82|87.52|88.53|87.23|16
1655271110000|2022-06-15 05:31:50|88.79|87.49|89.07|87.77|89.07|87.77|88.79|87.49|18
1655271120000|2022-06-15 05:32:00|89.08|87.78|89.41|88.11|89.41|88.11|89.08|87.78|12
1655271130000|2022-06-15 05:32:10|89.42|88.12|89.52|88.22|89.65|88.35|89.42|88.12|23
1655271140000|2022-06-15 05:32:20|89.51|88.21|89.58|88.28|89.59|88.29|89.33|88.03|20
1655271150000|2022-06-15 05:32:30|89.59|88.29|89.52|88.22|89.59|88.29|89.43|88.13|21
1655271160000|2022-06-15 05:32:40|89.51|88.21|89.4|88.1|89.55|88.25|89.36|88.06|26
1655271170000|2022-06-15 05:32:50|89.39|88.09|89.46|88.16|89.53|88.23|89.39|88.09|15
1655271180000|2022-06-15 05:33:00|89.45|88.15|89.6|88.3|89.6|88.3|89.39|88.09|18
1655271190000|2022-06-15 05:33:10|89.61|88.31|89.85|88.55|89.9|88.6|89.55|88.25|25
1655271200000|2022-06-15 05:33:20|89.83|88.53|90|88.7|90|88.7|89.66|88.36|23
1655271210000|2022-06-15 05:33:30|90.02|88.72|89.98|88.68|90.02|88.72|89.91|88.61|17
1655271220000|2022-06-15 05:33:40|89.97|88.67|90|88.7|90.02|88.72|89.93|88.63|20
1655271230000|2022-06-15 05:33:50|89.99|88.69|90.16|88.86|90.22|88.92|89.99|88.69|13
1655271240000|2022-06-15 05:34:00|90.14|88.84|90.03|88.73|90.21|88.91|90.02|88.72|17
1655271250000|2022-06-15 05:34:10|90.01|88.71|89.84|88.54|90.01|88.71|89.8|88.5|17
1655271260000|2022-06-15 05:34:20|89.83|88.53|89.9|88.6|89.92|88.62|89.81|88.51|17
1655271270000|2022-06-15 05:34:30|89.89|88.59|90.01|88.71|90.04|88.74|89.89|88.59|21
1655271280000|2022-06-15 05:34:40|90|88.7|90.02|88.72|90.03|88.73|89.99|88.69|10
1655271290000|2022-06-15 05:34:50|90.01|88.71|90.01|88.71|90.01|88.71|89.99|88.69|7
1655271300000|2022-06-15 05:35:00|90|88.7|90.03|88.73|90.04|88.74|90|88.7|7
1655271310000|2022-06-15 05:35:10|90.04|88.74|90.09|88.79|90.09|88.79|90.04|88.74|10
1655271320000|2022-06-15 05:35:20|90.1|88.8|90.16|88.86|90.17|88.87|90.1|88.8|10
1655271330000|2022-06-15 05:35:30|90.17|88.87|90.19|88.89|90.21|88.91|90.14|88.84|14
1655271340000|2022-06-15 05:35:40|90.2|88.9|90.15|88.85|90.2|88.9|90.14|88.84|12
1655271350000|2022-06-15 05:35:50|90.16|88.86|90.22|88.92|90.22|88.92|90.15|88.85|8
1655271360000|2022-06-15 05:36:00|90.23|88.93|90.07|88.77|90.23|88.93|90.07|88.77|17
1655271370000|2022-06-15 05:36:10|90.09|88.79|90.13|88.83|90.13|88.83|90.06|88.76|20
1655271380000|2022-06-15 05:36:20|90.12|88.82|90.11|88.81|90.13|88.83|90.06|88.76|8
1655271390000|2022-06-15 05:36:30|90.12|88.82|90.15|88.85|90.17|88.87|90.12|88.82|10
1655271400000|2022-06-15 05:36:40|90.14|88.84|90.1|88.8|90.14|88.84|90.07|88.77|11
1655271410000|2022-06-15 05:36:50|90.09|88.79|90.08|88.78|90.13|88.83|90.07|88.77|11
1655271420000|2022-06-15 05:37:00|90.07|88.77|90.11|88.81|90.11|88.81|90.07|88.77|10
1655271430000|2022-06-15 05:37:10|90.12|88.82|90.06|88.76|90.12|88.82|90.06|88.76|6
1655271440000|2022-06-15 05:37:20|90.05|88.75|89.93|88.63|90.05|88.75|89.93|88.63|7
1655271450000|2022-06-15 05:37:30|89.92|88.62|89.94|88.64|90|88.7|89.86|88.56|22
1655271460000|2022-06-15 05:37:40|89.93|88.63|89.96|88.66|89.96|88.66|89.92|88.62|6
1655271470000|2022-06-15 05:37:50|89.95|88.65|89.88|88.58|89.95|88.65|89.87|88.57|7
1655271480000|2022-06-15 05:38:00|89.87|88.57|89.92|88.62|89.92|88.62|89.86|88.56|6
1655271490000|2022-06-15 05:38:10|89.93|88.63|89.96|88.66|90|88.7|89.93|88.63|10
1655271500000|2022-06-15 05:38:20|89.97|88.67|89.96|88.66|89.97|88.67|89.96|88.66|6
1655271510000|2022-06-15 05:38:30|89.95|88.65|89.85|88.55|89.95|88.65|89.85|88.55|6
1655271520000|2022-06-15 05:38:40|89.84|88.54|89.83|88.53|89.84|88.54|89.83|88.53|2
1655271530000|2022-06-15 05:38:50|89.84|88.54|89.84|88.54|89.85|88.55|89.83|88.53|5
1655271540000|2022-06-15 05:39:00|89.86|88.56|89.87|88.57|89.87|88.57|89.86|88.56|2
1655271560000|2022-06-15 05:39:20|89.88|88.58|89.86|88.56|89.88|88.58|89.86|88.56|5
1655271570000|2022-06-15 05:39:30|89.85|88.55|89.76|88.46|89.85|88.55|89.76|88.46|11
1655271580000|2022-06-15 05:39:40|89.77|88.47|89.81|88.51|89.81|88.51|89.76|88.46|8
1655271590000|2022-06-15 05:39:50|89.82|88.52|89.94|88.64|89.94|88.64|89.82|88.52|8
1655271600000|2022-06-15 05:40:00|89.95|88.65|89.95|88.65|89.95|88.65|89.95|88.65|1
1655271610000|2022-06-15 05:40:10|89.93|88.63|89.86|88.56|89.93|88.63|89.86|88.56|5
1655271620000|2022-06-15 05:40:20|89.88|88.58|89.86|88.56|89.88|88.58|89.86|88.56|5
1655271630000|2022-06-15 05:40:30|89.87|88.57|89.9|88.6|89.9|88.6|89.87|88.57|2
1655271640000|2022-06-15 05:40:40|89.92|88.62|89.62|88.32|89.92|88.62|89.61|88.31|10
1655271650000|2022-06-15 05:40:50|89.6|88.3|89.52|88.22|89.6|88.3|89.51|88.21|10
1655271660000|2022-06-15 05:41:00|89.51|88.21|89.46|88.16|89.51|88.21|89.46|88.16|4
1655271670000|2022-06-15 05:41:10|89.38|88.08|89.27|87.97|89.38|88.08|89.25|87.95|10
1655271680000|2022-06-15 05:41:20|89.29|87.99|89.18|87.88|89.38|88.08|89.11|87.81|15
1655271690000|2022-06-15 05:41:30|89.16|87.86|89.18|87.88|89.2|87.9|89.14|87.84|10
1655271700000|2022-06-15 05:41:40|89.16|87.86|89.18|87.88|89.19|87.89|89.13|87.83|8
1655271710000|2022-06-15 05:41:50|89.19|87.89|89.23|87.93|89.23|87.93|89.16|87.86|13
1655271720000|2022-06-15 05:42:00|89.25|87.95|89.26|87.96|89.26|87.96|89.23|87.93|4
1655271730000|2022-06-15 05:42:10|89.25|87.95|89.21|87.91|89.26|87.96|89.21|87.91|8
1655271740000|2022-06-15 05:42:20|89.22|87.92|89.15|87.85|89.22|87.92|89.15|87.85|6
1655271750000|2022-06-15 05:42:30|89.14|87.84|89.03|87.73|89.14|87.84|89.02|87.72|10
1655271760000|2022-06-15 05:42:40|89.02|87.72|89|87.7|89.02|87.72|88.97|87.67|11
1655271770000|2022-06-15 05:42:50|89.01|87.71|89.01|87.71|89.02|87.72|89.01|87.71|3
1655271780000|2022-06-15 05:43:00|89.02|87.72|89.05|87.75|89.05|87.75|89|87.7|5
1655271790000|2022-06-15 05:43:10|89|87.7|88.98|87.68|89|87.7|88.97|87.67|5
1655271800000|2022-06-15 05:43:20|88.97|87.67|88.93|87.63|89|87.7|88.92|87.62|14
1655271810000|2022-06-15 05:43:30|88.94|87.64|89.04|87.74|89.05|87.75|88.92|87.62|14
1655271820000|2022-06-15 05:43:40|89.05|87.75|89.06|87.76|89.06|87.76|89.05|87.75|2
1655271830000|2022-06-15 05:43:50|89.05|87.75|89.11|87.81|89.11|87.81|89.02|87.72|12
1655271840000|2022-06-15 05:44:00|89.1|87.8|89.16|87.86|89.16|87.86|89.07|87.77|9
1655271850000|2022-06-15 05:44:10|89.14|87.84|89.24|87.94|89.25|87.95|89.14|87.84|9
1655271860000|2022-06-15 05:44:20|89.25|87.95|89.29|87.99|89.29|87.99|89.25|87.95|4
1655271870000|2022-06-15 05:44:30|89.27|87.97|89.27|87.97|89.28|87.98|89.27|87.97|3
1655271880000|2022-06-15 05:44:40|89.28|87.98|89.27|87.97|89.28|87.98|89.27|87.97|2
1655271890000|2022-06-15 05:44:50|89.28|87.98|89.37|88.07|89.37|88.07|89.27|87.97|6
1655271900000|2022-06-15 05:45:00|89.38|88.08|89.36|88.06|89.38|88.08|89.33|88.03|8
1655271910000|2022-06-15 05:45:10|89.37|88.07|89.5|88.2|89.5|88.2|89.37|88.07|11
1655271920000|2022-06-15 05:45:20|89.52|88.22|89.55|88.25|89.55|88.25|89.52|88.22|11
1655271930000|2022-06-15 05:45:30|89.54|88.24|89.43|88.13|89.54|88.24|89.42|88.12|9
1655271940000|2022-06-15 05:45:40|89.42|88.12|89.33|88.03|89.43|88.13|89.33|88.03|10
1655271950000|2022-06-15 05:45:50|89.32|88.02|89.26|87.96|89.33|88.03|89.26|87.96|9
1655271960000|2022-06-15 05:46:00|89.21|87.91|89.19|87.89|89.21|87.91|89.13|87.83|13
1655271970000|2022-06-15 05:46:10|89.2|87.9|89.18|87.88|89.2|87.9|89.18|87.88|2
1655271980000|2022-06-15 05:46:20|89.21|87.91|89.25|87.95|89.25|87.95|89.2|87.9|6
1655271990000|2022-06-15 05:46:30|89.26|87.96|89.26|87.96|89.26|87.96|89.25|87.95|3
1655272000000|2022-06-15 05:46:40|89.27|87.97|89.36|88.06|89.36|88.06|89.26|87.96|8
1655272010000|2022-06-15 05:46:50|89.34|88.04|89.33|88.03|89.36|88.06|89.33|88.03|6
1655272020000|2022-06-15 05:47:00|89.34|88.04|89.42|88.12|89.42|88.12|89.34|88.04|9
1655272030000|2022-06-15 05:47:10|89.41|88.11|89.43|88.13|89.44|88.14|89.37|88.07|10
1655272040000|2022-06-15 05:47:20|89.44|88.14|89.46|88.16|89.46|88.16|89.44|88.14|3
1655272050000|2022-06-15 05:47:30|89.47|88.17|89.44|88.14|89.52|88.22|89.44|88.14|12
1655272060000|2022-06-15 05:47:40|89.46|88.16|89.47|88.17|89.47|88.17|89.44|88.14|5
1655272070000|2022-06-15 05:47:50|89.49|88.19|89.54|88.24|89.54|88.24|89.49|88.19|7
1655272080000|2022-06-15 05:48:00|89.56|88.26|89.6|88.3|89.62|88.32|89.56|88.26|12
1655272090000|2022-06-15 05:48:10|89.61|88.31|89.61|88.31|89.61|88.31|89.56|88.26|8
1655272100000|2022-06-15 05:48:20|89.62|88.32|89.66|88.36|89.66|88.36|89.62|88.32|7
1655272110000|2022-06-15 05:48:30|89.65|88.35|89.62|88.32|89.66|88.36|89.62|88.32|7
1655272130000|2022-06-15 05:48:50|89.6|88.3|89.6|88.3|89.6|88.3|89.6|88.3|1
1655272140000|2022-06-15 05:49:00|89.61|88.31|89.62|88.32|89.62|88.32|89.6|88.3|3
1655272150000|2022-06-15 05:49:10|89.63|88.33|89.62|88.32|89.63|88.33|89.61|88.31|5
1655272160000|2022-06-15 05:49:20|89.61|88.31|89.55|88.25|89.61|88.31|89.55|88.25|3
1655272170000|2022-06-15 05:49:30|89.54|88.24|89.54|88.24|89.54|88.24|89.54|88.24|1
1655272180000|2022-06-15 05:49:40|89.52|88.22|89.51|88.21|89.53|88.23|89.51|88.21|6
1655272190000|2022-06-15 05:49:50|89.52|88.22|89.57|88.27|89.57|88.27|89.51|88.21|9
1655272200000|2022-06-15 05:50:00|89.58|88.28|89.58|88.28|89.58|88.28|89.58|88.28|1
1655272220000|2022-06-15 05:50:20|89.57|88.27|89.61|88.31|89.61|88.31|89.57|88.27|4
1655272230000|2022-06-15 05:50:30|89.62|88.32|89.61|88.31|89.62|88.32|89.6|88.3|4
1655272240000|2022-06-15 05:50:40|89.62|88.32|89.62|88.32|89.62|88.32|89.62|88.32|1
1655272250000|2022-06-15 05:50:50|89.61|88.31|89.56|88.26|89.61|88.31|89.56|88.26|5
1655272260000|2022-06-15 05:51:00|89.57|88.27|89.55|88.25|89.58|88.28|89.55|88.25|5
1655272270000|2022-06-15 05:51:10|89.53|88.23|89.51|88.21|89.53|88.23|89.51|88.21|5
1655272280000|2022-06-15 05:51:20|89.52|88.22|89.42|88.12|89.52|88.22|89.42|88.12|7
1655272290000|2022-06-15 05:51:30|89.39|88.09|89.3|88|89.39|88.09|89.3|88|11
1655272300000|2022-06-15 05:51:40|89.29|87.99|89.2|87.9|89.29|87.99|89.2|87.9|10
1655272310000|2022-06-15 05:51:50|89.21|87.91|89.23|87.93|89.23|87.93|89.21|87.91|3
1655272320000|2022-06-15 05:52:00|89.22|87.92|89.25|87.95|89.25|87.95|89.22|87.92|2
1655272340000|2022-06-15 05:52:20|89.26|87.96|89.27|87.97|89.27|87.97|89.26|87.96|2
1655272350000|2022-06-15 05:52:30|89.26|87.96|89.32|88.02|89.32|88.02|89.26|87.96|5
1655272360000|2022-06-15 05:52:40|89.34|88.04|89.45|88.15|89.45|88.15|89.34|88.04|9
1655272370000|2022-06-15 05:52:50|89.43|88.13|89.42|88.12|89.43|88.13|89.42|88.12|2
1655272380000|2022-06-15 05:53:00|89.43|88.13|89.53|88.23|89.53|88.23|89.43|88.13|8
1655272390000|2022-06-15 05:53:10|89.51|88.21|89.58|88.28|89.58|88.28|89.51|88.21|5
1655272400000|2022-06-15 05:53:20|89.61|88.31|89.86|88.56|89.87|88.57|89.61|88.31|14
1655272410000|2022-06-15 05:53:30|89.87|88.57|89.86|88.56|89.96|88.66|89.84|88.54|20
1655272420000|2022-06-15 05:53:40|89.87|88.57|89.84|88.54|89.87|88.57|89.83|88.53|11
1655272430000|2022-06-15 05:53:50|89.85|88.55|89.84|88.54|89.86|88.56|89.84|88.54|8
1655272440000|2022-06-15 05:54:00|89.83|88.53|89.95|88.65|89.95|88.65|89.83|88.53|10
1655272450000|2022-06-15 05:54:10|89.92|88.62|90.08|88.78|90.08|88.78|89.92|88.62|15
1655272460000|2022-06-15 05:54:20|90.07|88.77|89.86|88.56|90.07|88.77|89.86|88.56|17
1655272470000|2022-06-15 05:54:30|89.85|88.55|89.85|88.55|89.85|88.55|89.82|88.52|6
1655272480000|2022-06-15 05:54:40|89.83|88.53|89.78|88.48|89.83|88.53|89.78|88.48|3
1655272490000|2022-06-15 05:54:50|89.82|88.52|89.83|88.53|89.89|88.59|89.82|88.52|10
1655272500000|2022-06-15 05:55:00|89.84|88.54|89.77|88.47|89.84|88.54|89.77|88.47|8
1655272510000|2022-06-15 05:55:10|89.76|88.46|89.74|88.44|89.79|88.49|89.74|88.44|13
1655272520000|2022-06-15 05:55:20|89.73|88.43|89.71|88.41|89.73|88.43|89.68|88.38|8
1655272530000|2022-06-15 05:55:30|89.72|88.42|89.6|88.3|89.72|88.42|89.6|88.3|7
1655272540000|2022-06-15 05:55:40|89.61|88.31|89.62|88.32|89.62|88.32|89.57|88.27|7
1655272550000|2022-06-15 05:55:50|89.64|88.34|89.64|88.34|89.64|88.34|89.64|88.34|1
1655272560000|2022-06-15 05:56:00|89.63|88.33|89.63|88.33|89.64|88.34|89.63|88.33|5
1655272570000|2022-06-15 05:56:10|89.62|88.32|89.58|88.28|89.63|88.33|89.58|88.28|7
1655272580000|2022-06-15 05:56:20|89.57|88.27|89.56|88.26|89.58|88.28|89.56|88.26|4
1655272590000|2022-06-15 05:56:30|89.57|88.27|89.56|88.26|89.58|88.28|89.56|88.26|4
1655272600000|2022-06-15 05:56:40|89.55|88.25|89.57|88.27|89.57|88.27|89.55|88.25|2
1655272640000|2022-06-15 05:57:20|89.58|88.28|89.62|88.32|89.62|88.32|89.57|88.27|7
1655272650000|2022-06-15 05:57:30|89.63|88.33|89.56|88.26|89.63|88.33|89.56|88.26|4
1655272670000|2022-06-15 05:57:50|89.55|88.25|89.55|88.25|89.55|88.25|89.55|88.25|1
1655272680000|2022-06-15 05:58:00|89.54|88.24|89.47|88.17|89.54|88.24|89.46|88.16|6
1655272690000|2022-06-15 05:58:10|89.46|88.16|89.41|88.11|89.48|88.18|89.41|88.11|7
1655272700000|2022-06-15 05:58:20|89.42|88.12|89.34|88.04|89.42|88.12|89.34|88.04|6
1655272710000|2022-06-15 05:58:30|89.32|88.02|89.34|88.04|89.35|88.05|89.32|88.02|4
1655272720000|2022-06-15 05:58:40|89.33|88.03|89.4|88.1|89.41|88.11|89.31|88.01|11
1655272730000|2022-06-15 05:58:50|89.41|88.11|89.37|88.07|89.41|88.11|89.36|88.06|6
1655272750000|2022-06-15 05:59:10|89.36|88.06|89.27|87.97|89.36|88.06|89.27|87.97|6
1655272760000|2022-06-15 05:59:20|89.29|87.99|89.27|87.97|89.29|87.99|89.27|87.97|2
1655272770000|2022-06-15 05:59:30|89.28|87.98|89.24|87.94|89.28|87.98|89.24|87.94|5
1655272780000|2022-06-15 05:59:40|89.23|87.93|89.21|87.91|89.23|87.93|89.17|87.87|9
1655272790000|2022-06-15 05:59:50|89.22|87.92|89.24|87.94|89.24|87.94|89.22|87.92|3
1655272800000|2022-06-15 06:00:00|89.23|87.93|89.26|87.96|89.26|87.96|89.23|87.93|7
1655272810000|2022-06-15 06:00:10|89.27|87.97|89.4|88.1|89.4|88.1|89.27|87.97|5
1655272820000|2022-06-15 06:00:20|89.41|88.11|89.45|88.15|89.46|88.16|89.39|88.09|12
1655272830000|2022-06-15 06:00:30|89.43|88.13|89.38|88.08|89.43|88.13|89.36|88.06|14
1655272840000|2022-06-15 06:00:40|89.42|88.12|89.5|88.2|89.5|88.2|89.41|88.11|8
1655272850000|2022-06-15 06:00:50|89.51|88.21|89.52|88.22|89.54|88.24|89.49|88.19|9
1655272860000|2022-06-15 06:01:00|89.53|88.23|89.46|88.16|89.53|88.23|89.46|88.16|5
1655272870000|2022-06-15 06:01:10|89.49|88.19|89.55|88.25|89.59|88.29|89.49|88.19|11
1655272880000|2022-06-15 06:01:20|89.54|88.24|89.49|88.19|89.54|88.24|89.47|88.17|10
1655272890000|2022-06-15 06:01:30|89.48|88.18|89.53|88.23|89.54|88.24|89.48|88.18|7
1655272900000|2022-06-15 06:01:40|89.54|88.24|89.54|88.24|89.54|88.24|89.54|88.24|1
1655272910000|2022-06-15 06:01:50|89.53|88.23|89.54|88.24|89.54|88.24|89.53|88.23|2
1655272920000|2022-06-15 06:02:00|89.55|88.25|89.54|88.24|89.55|88.25|89.54|88.24|2
1655272930000|2022-06-15 06:02:10|89.53|88.23|89.52|88.22|89.53|88.23|89.52|88.22|2
1655272940000|2022-06-15 06:02:20|89.49|88.19|89.47|88.17|89.49|88.19|89.47|88.17|3
1655272950000|2022-06-15 06:02:30|89.49|88.19|89.47|88.17|89.49|88.19|89.47|88.17|3
1655272960000|2022-06-15 06:02:40|89.46|88.16|89.38|88.08|89.46|88.16|89.38|88.08|10
1655272970000|2022-06-15 06:02:50|89.37|88.07|89.31|88.01|89.37|88.07|89.31|88.01|5
1655272980000|2022-06-15 06:03:00|89.29|87.99|89.28|87.98|89.29|87.99|89.26|87.96|7
1655272990000|2022-06-15 06:03:10|89.27|87.97|89.17|87.87|89.27|87.97|89.17|87.87|12
1655273000000|2022-06-15 06:03:20|89.16|87.86|89.15|87.85|89.16|87.86|89.14|87.84|5
1655273010000|2022-06-15 06:03:30|89.14|87.84|89.15|87.85|89.15|87.85|89.14|87.84|2
1655273020000|2022-06-15 06:03:40|89.14|87.84|89.09|87.79|89.15|87.85|89.06|87.76|14
1655273030000|2022-06-15 06:03:50|89.08|87.78|89.12|87.82|89.12|87.82|89.08|87.78|4
1655273040000|2022-06-15 06:04:00|89.13|87.83|89.22|87.92|89.24|87.94|89.13|87.83|18
1655273050000|2022-06-15 06:04:10|89.25|87.95|89.41|88.11|89.44|88.14|89.25|87.95|12
1655273060000|2022-06-15 06:04:20|89.4|88.1|89.56|88.26|89.57|88.27|89.4|88.1|10
1655273070000|2022-06-15 06:04:30|89.53|88.23|89.65|88.35|89.65|88.35|89.53|88.23|12
1655273080000|2022-06-15 06:04:40|89.66|88.36|89.65|88.35|89.66|88.36|89.64|88.34|6
1655273090000|2022-06-15 06:04:50|89.66|88.36|89.74|88.44|89.74|88.44|89.66|88.36|4
1655273100000|2022-06-15 06:05:00|89.75|88.45|89.78|88.48|89.84|88.54|89.75|88.45|12
1655273110000|2022-06-15 06:05:10|89.77|88.47|89.85|88.55|89.85|88.55|89.77|88.47|10
1655273120000|2022-06-15 06:05:20|89.86|88.56|89.78|88.48|89.86|88.56|89.76|88.46|9
1655273130000|2022-06-15 06:05:30|89.79|88.49|89.78|88.48|89.79|88.49|89.76|88.46|8
1655273140000|2022-06-15 06:05:40|89.75|88.45|89.65|88.35|89.75|88.45|89.65|88.35|4
1655273150000|2022-06-15 06:05:50|89.64|88.34|89.64|88.34|89.65|88.35|89.64|88.34|3
1655273160000|2022-06-15 06:06:00|89.65|88.35|89.77|88.47|89.78|88.48|89.65|88.35|7
1655273170000|2022-06-15 06:06:10|89.78|88.48|89.76|88.46|89.82|88.52|89.76|88.46|10
1655273180000|2022-06-15 06:06:20|89.77|88.47|89.89|88.59|89.89|88.59|89.77|88.47|11
1655273190000|2022-06-15 06:06:30|89.94|88.64|89.93|88.63|89.94|88.64|89.92|88.62|5
1655273200000|2022-06-15 06:06:40|89.92|88.62|89.86|88.56|89.94|88.64|89.85|88.55|13
1655273210000|2022-06-15 06:06:50|89.88|88.58|89.99|88.69|90.03|88.73|89.88|88.58|10
1655273220000|2022-06-15 06:07:00|90|88.7|90.06|88.76|90.07|88.77|90|88.7|9
1655273230000|2022-06-15 06:07:10|90.08|88.78|90.06|88.76|90.15|88.85|90.06|88.76|15
1655273240000|2022-06-15 06:07:20|90.05|88.75|90.15|88.85|90.15|88.85|90.05|88.75|11
1655273250000|2022-06-15 06:07:30|90.18|88.88|90.09|88.79|90.18|88.88|90.09|88.79|13
1655273260000|2022-06-15 06:07:40|90.13|88.83|90.16|88.86|90.16|88.86|90.13|88.83|6
1655273270000|2022-06-15 06:07:50|90.15|88.85|90.15|88.85|90.15|88.85|90.15|88.85|1
1655273280000|2022-06-15 06:08:00|90.14|88.84|90.12|88.82|90.14|88.84|90.11|88.81|4
1655273290000|2022-06-15 06:08:10|90.11|88.81|90.12|88.82|90.15|88.85|90.11|88.81|9
1655273300000|2022-06-15 06:08:20|90.14|88.84|90.11|88.81|90.14|88.84|90.11|88.81|4
1655273310000|2022-06-15 06:08:30|90.13|88.83|90.14|88.84|90.14|88.84|90.12|88.82|4
1655273320000|2022-06-15 06:08:40|90.15|88.85|90.1|88.8|90.15|88.85|90.09|88.79|6
1655273330000|2022-06-15 06:08:50|90.09|88.79|90.06|88.76|90.11|88.81|90.06|88.76|5
1655273340000|2022-06-15 06:09:00|90.05|88.75|90.05|88.75|90.05|88.75|90.05|88.75|1
1655273350000|2022-06-15 06:09:10|90.04|88.74|89.93|88.63|90.04|88.74|89.93|88.63|8
1655273360000|2022-06-15 06:09:20|89.94|88.64|89.94|88.64|89.95|88.65|89.94|88.64|3
1655273370000|2022-06-15 06:09:30|89.95|88.65|89.91|88.61|89.96|88.66|89.91|88.61|5
1655273380000|2022-06-15 06:09:40|89.9|88.6|89.84|88.54|89.93|88.63|89.83|88.53|15
1655273390000|2022-06-15 06:09:50|89.85|88.55|89.85|88.55|89.85|88.55|89.85|88.55|1
1655273400000|2022-06-15 06:10:00|89.84|88.54|89.85|88.55|89.85|88.55|89.84|88.54|4
1655273410000|2022-06-15 06:10:10|89.86|88.56|89.84|88.54|89.86|88.56|89.84|88.54|2
1655273420000|2022-06-15 06:10:20|89.83|88.53|89.79|88.49|89.83|88.53|89.79|88.49|5
1655273430000|2022-06-15 06:10:30|89.8|88.5|89.75|88.45|89.82|88.52|89.75|88.45|7
1655273440000|2022-06-15 06:10:40|89.74|88.44|89.85|88.55|89.85|88.55|89.72|88.42|10
1655273460000|2022-06-15 06:11:00|89.84|88.54|89.65|88.35|89.84|88.54|89.65|88.35|12
1655273470000|2022-06-15 06:11:10|89.64|88.34|89.51|88.21|89.64|88.34|89.51|88.21|6
1655273480000|2022-06-15 06:11:20|89.54|88.24|89.61|88.31|89.61|88.31|89.54|88.24|10
1655273490000|2022-06-15 06:11:30|89.64|88.34|89.65|88.35|89.65|88.35|89.63|88.33|6
1655273500000|2022-06-15 06:11:40|89.64|88.34|89.58|88.28|89.65|88.35|89.58|88.28|7
1655273510000|2022-06-15 06:11:50|89.57|88.27|89.46|88.16|89.57|88.27|89.46|88.16|7
1655273520000|2022-06-15 06:12:00|89.45|88.15|89.45|88.15|89.46|88.16|89.45|88.15|3
1655273540000|2022-06-15 06:12:20|89.46|88.16|89.46|88.16|89.46|88.16|89.46|88.16|1
1655273550000|2022-06-15 06:12:30|89.47|88.17|89.48|88.18|89.48|88.18|89.47|88.17|2
1655273560000|2022-06-15 06:12:40|89.47|88.17|89.49|88.19|89.5|88.2|89.47|88.17|7
1655273570000|2022-06-15 06:12:50|89.48|88.18|89.49|88.19|89.5|88.2|89.48|88.18|6
1655273580000|2022-06-15 06:13:00|89.48|88.18|89.47|88.17|89.49|88.19|89.47|88.17|5
1655273590000|2022-06-15 06:13:10|89.46|88.16|89.48|88.18|89.48|88.18|89.45|88.15|6
1655273600000|2022-06-15 06:13:20|89.47|88.17|89.47|88.17|89.48|88.18|89.46|88.16|5
1655273610000|2022-06-15 06:13:30|89.49|88.19|89.4|88.1|89.49|88.19|89.39|88.09|9
1655273620000|2022-06-15 06:13:40|89.42|88.12|89.52|88.22|89.52|88.22|89.41|88.11|10
1655273630000|2022-06-15 06:13:50|89.53|88.23|89.55|88.25|89.55|88.25|89.52|88.22|4
1655273640000|2022-06-15 06:14:00|89.54|88.24|89.49|88.19|89.54|88.24|89.49|88.19|4
1655273650000|2022-06-15 06:14:10|89.5|88.2|89.45|88.15|89.5|88.2|89.45|88.15|6
1655273660000|2022-06-15 06:14:20|89.44|88.14|89.37|88.07|89.44|88.14|89.37|88.07|4
1655273670000|2022-06-15 06:14:30|89.38|88.08|89.39|88.09|89.4|88.1|89.38|88.08|6
1655273680000|2022-06-15 06:14:40|89.38|88.08|89.39|88.09|89.4|88.1|89.38|88.08|4
1655273690000|2022-06-15 06:14:50|89.38|88.08|89.4|88.1|89.4|88.1|89.38|88.08|3
1655273700000|2022-06-15 06:15:00|89.39|88.09|89.33|88.03|89.39|88.09|89.31|88.01|9
1655273710000|2022-06-15 06:15:10|89.32|88.02|89.42|88.12|89.42|88.12|89.32|88.02|10
1655273720000|2022-06-15 06:15:20|89.49|88.19|89.49|88.19|89.52|88.22|89.49|88.19|5
1655273730000|2022-06-15 06:15:30|89.51|88.21|89.48|88.18|89.55|88.25|89.47|88.17|10
1655273740000|2022-06-15 06:15:40|89.47|88.17|89.36|88.06|89.47|88.17|89.36|88.06|9
1655273750000|2022-06-15 06:15:50|89.35|88.05|89.22|87.92|89.37|88.07|89.22|87.92|11
1655273760000|2022-06-15 06:16:00|89.23|87.93|89.18|87.88|89.26|87.96|89.18|87.88|10
1655273770000|2022-06-15 06:16:10|89.19|87.89|89.17|87.87|89.19|87.89|89.13|87.83|9
1655273780000|2022-06-15 06:16:20|89.18|87.88|89.22|87.92|89.22|87.92|89.17|87.87|9
1655273790000|2022-06-15 06:16:30|89.21|87.91|89.18|87.88|89.21|87.91|89.18|87.88|6
1655273800000|2022-06-15 06:16:40|89.19|87.89|89.21|87.91|89.29|87.99|89.19|87.89|19
1655273810000|2022-06-15 06:16:50|89.2|87.9|89.22|87.92|89.22|87.92|89.19|87.89|4
1655273820000|2022-06-15 06:17:00|89.2|87.9|89.24|87.94|89.24|87.94|89.18|87.88|7
1655273830000|2022-06-15 06:17:10|89.25|87.95|89.25|87.95|89.26|87.96|89.24|87.94|5
1655273840000|2022-06-15 06:17:20|89.26|87.96|89.29|87.99|89.3|88|89.26|87.96|7
1655273850000|2022-06-15 06:17:30|89.3|88|89.35|88.05|89.35|88.05|89.3|88|6
1655273860000|2022-06-15 06:17:40|89.34|88.04|89.35|88.05|89.36|88.06|89.34|88.04|6
1655273870000|2022-06-15 06:17:50|89.4|88.1|89.46|88.16|89.46|88.16|89.4|88.1|6
1655273880000|2022-06-15 06:18:00|89.45|88.15|89.41|88.11|89.45|88.15|89.41|88.11|15
1655273890000|2022-06-15 06:18:10|89.39|88.09|89.4|88.1|89.41|88.11|89.39|88.09|4
1655273900000|2022-06-15 06:18:20|89.39|88.09|89.36|88.06|89.39|88.09|89.34|88.04|8
1655273910000|2022-06-15 06:18:30|89.35|88.05|89.41|88.11|89.41|88.11|89.35|88.05|4
1655273920000|2022-06-15 06:18:40|89.45|88.15|89.4|88.1|89.45|88.15|89.38|88.08|6
1655273930000|2022-06-15 06:18:50|89.41|88.11|89.41|88.11|89.41|88.11|89.4|88.1|5
1655273940000|2022-06-15 06:19:00|89.42|88.12|89.43|88.13|89.45|88.15|89.42|88.12|12
1655273950000|2022-06-15 06:19:10|89.44|88.14|89.42|88.12|89.44|88.14|89.42|88.12|2
1655273960000|2022-06-15 06:19:20|89.41|88.11|89.27|87.97|89.41|88.11|89.27|87.97|17
1655273970000|2022-06-15 06:19:30|89.23|87.93|89.21|87.91|89.25|87.95|89.19|87.89|10
1655273980000|2022-06-15 06:19:40|89.19|87.89|89.19|87.89|89.19|87.89|89.18|87.88|3
1655273990000|2022-06-15 06:19:50|89.2|87.9|89.09|87.79|89.22|87.92|89.09|87.79|12
1655274000000|2022-06-15 06:20:00|89.1|87.8|89.06|87.76|89.11|87.81|89.06|87.76|7
1655274010000|2022-06-15 06:20:10|89.05|87.75|88.97|87.67|89.05|87.75|88.91|87.61|15
1655274020000|2022-06-15 06:20:20|88.96|87.66|88.89|87.59|88.96|87.66|88.86|87.56|9
1655274030000|2022-06-15 06:20:30|88.9|87.6|88.88|87.58|88.9|87.6|88.86|87.56|9
1655274040000|2022-06-15 06:20:40|88.87|87.57|88.92|87.62|88.97|87.67|88.87|87.57|13
1655274050000|2022-06-15 06:20:50|88.93|87.63|88.92|87.62|88.93|87.63|88.89|87.59|9
1655274060000|2022-06-15 06:21:00|88.89|87.59|88.89|87.59|88.95|87.65|88.86|87.56|16
1655274070000|2022-06-15 06:21:10|88.84|87.54|88.57|87.27|88.84|87.54|88.57|87.27|10
1655274080000|2022-06-15 06:21:20|88.56|87.26|88.51|87.21|88.56|87.26|88.51|87.21|4
1655274090000|2022-06-15 06:21:30|88.5|87.2|88.46|87.16|88.5|87.2|88.38|87.08|14
1655274100000|2022-06-15 06:21:40|88.45|87.15|88.47|87.17|88.49|87.19|88.38|87.08|17
1655274110000|2022-06-15 06:21:50|88.46|87.16|88.51|87.21|88.51|87.21|88.45|87.15|8
1655274120000|2022-06-15 06:22:00|88.52|87.22|88.54|87.24|88.59|87.29|88.52|87.22|6
1655274130000|2022-06-15 06:22:10|88.56|87.26|88.55|87.25|88.6|87.3|88.54|87.24|9
1655274140000|2022-06-15 06:22:20|88.52|87.22|88.43|87.13|88.52|87.22|88.43|87.13|5
1655274150000|2022-06-15 06:22:30|88.42|87.12|88.36|87.06|88.42|87.12|88.35|87.05|6
1655274160000|2022-06-15 06:22:40|88.35|87.05|88.38|87.08|88.4|87.1|88.35|87.05|7
1655274170000|2022-06-15 06:22:50|88.39|87.09|88.41|87.11|88.43|87.13|88.39|87.09|8
1655274180000|2022-06-15 06:23:00|88.4|87.1|88.41|87.11|88.41|87.11|88.4|87.1|2
1655274190000|2022-06-15 06:23:10|88.42|87.12|88.41|87.11|88.42|87.12|88.39|87.09|8
1655274200000|2022-06-15 06:23:20|88.42|87.12|88.36|87.06|88.42|87.12|88.36|87.06|7
1655274210000|2022-06-15 06:23:30|88.37|87.07|88.35|87.05|88.37|87.07|88.35|87.05|8
1655274220000|2022-06-15 06:23:40|88.36|87.06|88.37|87.07|88.38|87.08|88.36|87.06|4
1655274230000|2022-06-15 06:23:50|88.38|87.08|88.35|87.05|88.38|87.08|88.35|87.05|6
1655274240000|2022-06-15 06:24:00|88.34|87.04|88.35|87.05|88.35|87.05|88.34|87.04|4
1655274250000|2022-06-15 06:24:10|88.34|87.04|88.34|87.04|88.34|87.04|88.34|87.04|1
1655274260000|2022-06-15 06:24:20|88.37|87.07|88.39|87.09|88.39|87.09|88.37|87.07|3
1655274270000|2022-06-15 06:24:30|88.4|87.1|88.39|87.09|88.4|87.1|88.39|87.09|6
1655274280000|2022-06-15 06:24:40|88.37|87.07|88.39|87.09|88.39|87.09|88.34|87.04|7
1655274290000|2022-06-15 06:24:50|88.38|87.08|88.38|87.08|88.39|87.09|88.38|87.08|3
1655274310000|2022-06-15 06:25:10|88.39|87.09|88.47|87.17|88.47|87.17|88.38|87.08|10
1655274320000|2022-06-15 06:25:20|88.48|87.18|88.5|87.2|88.5|87.2|88.46|87.16|6
1655274330000|2022-06-15 06:25:30|88.51|87.21|88.56|87.26|88.57|87.27|88.51|87.21|7
1655274340000|2022-06-15 06:25:40|88.55|87.25|88.56|87.26|88.57|87.27|88.53|87.23|7
1655274350000|2022-06-15 06:25:50|88.57|87.27|88.55|87.25|88.57|87.27|88.55|87.25|3
1655274360000|2022-06-15 06:26:00|88.53|87.23|88.47|87.17|88.53|87.23|88.47|87.17|6
1655274370000|2022-06-15 06:26:10|88.48|87.18|88.58|87.28|88.58|87.28|88.48|87.18|14
1655274380000|2022-06-15 06:26:20|88.59|87.29|88.66|87.36|88.66|87.36|88.59|87.29|7
1655274390000|2022-06-15 06:26:30|88.67|87.37|88.66|87.36|88.67|87.37|88.65|87.35|4
1655274400000|2022-06-15 06:26:40|88.65|87.35|88.62|87.32|88.65|87.35|88.62|87.32|6
1655274410000|2022-06-15 06:26:50|88.6|87.3|88.62|87.32|88.62|87.32|88.59|87.29|9
1655274420000|2022-06-15 06:27:00|88.63|87.33|88.64|87.34|88.67|87.37|88.62|87.32|9
1655274430000|2022-06-15 06:27:10|88.63|87.33|88.63|87.33|88.63|87.33|88.63|87.33|1
1655274440000|2022-06-15 06:27:20|88.62|87.32|88.59|87.29|88.62|87.32|88.59|87.29|2
1655274450000|2022-06-15 06:27:30|88.6|87.3|88.6|87.3|88.6|87.3|88.59|87.29|3
1655274460000|2022-06-15 06:27:40|88.62|87.32|88.62|87.32|88.62|87.32|88.62|87.32|1
1655274470000|2022-06-15 06:27:50|88.61|87.31|88.62|87.32|88.63|87.33|88.61|87.31|4
1655274480000|2022-06-15 06:28:00|88.61|87.31|88.56|87.26|88.61|87.31|88.56|87.26|6
1655274490000|2022-06-15 06:28:10|88.55|87.25|88.54|87.24|88.55|87.25|88.54|87.24|4
1655274500000|2022-06-15 06:28:20|88.52|87.22|88.51|87.21|88.52|87.22|88.5|87.2|6
1655274510000|2022-06-15 06:28:30|88.5|87.2|88.51|87.21|88.51|87.21|88.5|87.2|2
1655274520000|2022-06-15 06:28:40|88.5|87.2|88.59|87.29|88.61|87.31|88.5|87.2|7
1655274530000|2022-06-15 06:28:50|88.56|87.26|88.57|87.27|88.58|87.28|88.56|87.26|6
1655274540000|2022-06-15 06:29:00|88.56|87.26|88.57|87.27|88.57|87.27|88.54|87.24|8
1655274550000|2022-06-15 06:29:10|88.58|87.28|88.59|87.29|88.6|87.3|88.58|87.28|5
1655274560000|2022-06-15 06:29:20|88.6|87.3|88.68|87.38|88.68|87.38|88.6|87.3|10
1655274570000|2022-06-15 06:29:30|88.67|87.37|88.66|87.36|88.67|87.37|88.65|87.35|3
1655274580000|2022-06-15 06:29:40|88.67|87.37|88.67|87.37|88.67|87.37|88.67|87.37|1
1655274590000|2022-06-15 06:29:50|88.68|87.38|88.68|87.38|88.73|87.43|88.68|87.38|3
1655274600000|2022-06-15 06:30:00|88.69|87.39|88.68|87.38|88.69|87.39|88.68|87.38|2
1655274610000|2022-06-15 06:30:10|88.66|87.36|88.65|87.35|88.66|87.36|88.65|87.35|2
1655274620000|2022-06-15 06:30:20|88.63|87.33|88.63|87.33|88.64|87.34|88.63|87.33|3
1655274630000|2022-06-15 06:30:30|88.62|87.32|88.6|87.3|88.62|87.32|88.59|87.29|7
1655274640000|2022-06-15 06:30:40|88.59|87.29|88.46|87.16|88.59|87.29|88.46|87.16|9
1655274650000|2022-06-15 06:30:50|88.45|87.15|88.36|87.06|88.45|87.15|88.36|87.06|5
1655274660000|2022-06-15 06:31:00|88.38|87.08|88.41|87.11|88.5|87.2|88.38|87.08|18
1655274670000|2022-06-15 06:31:10|88.42|87.12|88.41|87.11|88.42|87.12|88.41|87.11|6
1655274720000|2022-06-15 06:32:00|88.42|87.12|88.5|87.2|88.5|87.2|88.42|87.12|3
1655274730000|2022-06-15 06:32:10|88.51|87.21|88.66|87.36|88.66|87.36|88.51|87.21|7
1655274740000|2022-06-15 06:32:20|88.71|87.41|88.89|87.59|88.89|87.59|88.66|87.36|11
1655274750000|2022-06-15 06:32:30|88.9|87.6|89.03|87.73|89.05|87.75|88.89|87.59|13
1655274760000|2022-06-15 06:32:40|89.02|87.72|89.05|87.75|89.06|87.76|88.97|87.67|14
1655274770000|2022-06-15 06:32:50|89.04|87.74|89.01|87.71|89.13|87.83|89.01|87.71|11
1655274780000|2022-06-15 06:33:00|89.02|87.72|89.02|87.72|89.04|87.74|89|87.7|12
1655274790000|2022-06-15 06:33:10|89.01|87.71|88.84|87.54|89.01|87.71|88.84|87.54|10
1655274800000|2022-06-15 06:33:20|88.85|87.55|88.85|87.55|88.86|87.56|88.84|87.54|8
1655274810000|2022-06-15 06:33:30|88.86|87.56|88.95|87.65|88.96|87.66|88.86|87.56|12
1655274820000|2022-06-15 06:33:40|88.94|87.64|88.93|87.63|88.94|87.64|88.93|87.63|8
1655274830000|2022-06-15 06:33:50|88.94|87.64|89.15|87.85|89.19|87.89|88.93|87.63|17
1655274840000|2022-06-15 06:34:00|89.14|87.84|89.13|87.83|89.14|87.84|89.1|87.8|11
1655274850000|2022-06-15 06:34:10|89.14|87.84|89.13|87.83|89.14|87.84|89.12|87.82|8
1655274860000|2022-06-15 06:34:20|89.14|87.84|89.14|87.84|89.14|87.84|89.13|87.83|5
1655274870000|2022-06-15 06:34:30|89.16|87.86|89.2|87.9|89.2|87.9|89.14|87.84|10
1655274880000|2022-06-15 06:34:40|89.22|87.92|89.14|87.84|89.22|87.92|89.14|87.84|8
1655274890000|2022-06-15 06:34:50|89.13|87.83|89.15|87.85|89.16|87.86|89.13|87.83|6
1655274900000|2022-06-15 06:35:00|89.17|87.87|89.18|87.88|89.19|87.89|89.17|87.87|4
1655274910000|2022-06-15 06:35:10|89.19|87.89|89.29|87.99|89.29|87.99|89.19|87.89|6
1655274920000|2022-06-15 06:35:20|89.3|88|89.33|88.03|89.33|88.03|89.3|88|3
1655274930000|2022-06-15 06:35:30|89.34|88.04|89.34|88.04|89.34|88.04|89.33|88.03|3
1655274950000|2022-06-15 06:35:50|89.35|88.05|89.34|88.04|89.35|88.05|89.34|88.04|2
1655274960000|2022-06-15 06:36:00|89.35|88.05|89.35|88.05|89.35|88.05|89.35|88.05|1
1655274970000|2022-06-15 06:36:10|89.34|88.04|89.35|88.05|89.35|88.05|89.34|88.04|4
1655274980000|2022-06-15 06:36:20|89.36|88.06|89.42|88.12|89.42|88.12|89.36|88.06|5
1655274990000|2022-06-15 06:36:30|89.44|88.14|89.51|88.21|89.54|88.24|89.44|88.14|8
1655275000000|2022-06-15 06:36:40|89.52|88.22|89.55|88.25|89.55|88.25|89.52|88.22|3
1655275010000|2022-06-15 06:36:50|89.56|88.26|89.59|88.29|89.6|88.3|89.56|88.26|4
1655275020000|2022-06-15 06:37:00|89.55|88.25|89.5|88.2|89.55|88.25|89.5|88.2|8
1655275030000|2022-06-15 06:37:10|89.51|88.21|89.51|88.21|89.51|88.21|89.51|88.21|1
1655275040000|2022-06-15 06:37:20|89.53|88.23|89.53|88.23|89.54|88.24|89.53|88.23|3
1655275050000|2022-06-15 06:37:30|89.5|88.2|89.46|88.16|89.5|88.2|89.46|88.16|5
1655275060000|2022-06-15 06:37:40|89.47|88.17|89.52|88.22|89.52|88.22|89.45|88.15|9
1655275070000|2022-06-15 06:37:50|89.51|88.21|89.52|88.22|89.52|88.22|89.51|88.21|2
1655275090000|2022-06-15 06:38:10|89.53|88.23|89.55|88.25|89.55|88.25|89.53|88.23|3
1655275100000|2022-06-15 06:38:20|89.56|88.26|89.56|88.26|89.56|88.26|89.56|88.26|1
1655275110000|2022-06-15 06:38:30|89.55|88.25|89.56|88.26|89.6|88.3|89.55|88.25|9
1655275120000|2022-06-15 06:38:40|89.55|88.25|89.55|88.25|89.55|88.25|89.55|88.25|1
1655275130000|2022-06-15 06:38:50|89.52|88.22|89.43|88.13|89.52|88.22|89.43|88.13|8
1655275140000|2022-06-15 06:39:00|89.42|88.12|89.45|88.15|89.45|88.15|89.42|88.12|5
1655275150000|2022-06-15 06:39:10|89.46|88.16|89.48|88.18|89.54|88.24|89.46|88.16|13
1655275160000|2022-06-15 06:39:20|89.46|88.16|89.52|88.22|89.52|88.22|89.46|88.16|8
1655275180000|2022-06-15 06:39:40|89.53|88.23|89.55|88.25|89.55|88.25|89.53|88.23|2
1655275190000|2022-06-15 06:39:50|89.56|88.26|89.56|88.26|89.56|88.26|89.56|88.26|1
1655275200000|2022-06-15 06:40:00|89.52|88.22|89.45|88.15|89.52|88.22|89.45|88.15|11
1655275210000|2022-06-15 06:40:10|89.46|88.16|89.49|88.19|89.5|88.2|89.45|88.15|13
1655275220000|2022-06-15 06:40:20|89.48|88.18|89.53|88.23|89.53|88.23|89.48|88.18|3
1655275240000|2022-06-15 06:40:40|89.54|88.24|89.54|88.24|89.54|88.24|89.54|88.24|1
1655275250000|2022-06-15 06:40:50|89.55|88.25|89.62|88.32|89.62|88.32|89.55|88.25|5
1655275260000|2022-06-15 06:41:00|89.64|88.34|89.56|88.26|89.64|88.34|89.55|88.25|7
1655275270000|2022-06-15 06:41:10|89.55|88.25|89.51|88.21|89.55|88.25|89.44|88.14|10
1655275280000|2022-06-15 06:41:20|89.53|88.23|89.54|88.24|89.54|88.24|89.53|88.23|4
1655275290000|2022-06-15 06:41:30|89.53|88.23|89.56|88.26|89.56|88.26|89.53|88.23|4
1655275300000|2022-06-15 06:41:40|89.55|88.25|89.54|88.24|89.55|88.25|89.54|88.24|2
1655275310000|2022-06-15 06:41:50|89.52|88.22|89.46|88.16|89.52|88.22|89.46|88.16|5
1655275320000|2022-06-15 06:42:00|89.45|88.15|89.45|88.15|89.45|88.15|89.45|88.15|1
1655275330000|2022-06-15 06:42:10|89.46|88.16|89.51|88.21|89.51|88.21|89.45|88.15|6
1655275360000|2022-06-15 06:42:40|89.52|88.22|89.52|88.22|89.52|88.22|89.52|88.22|1
1655275370000|2022-06-15 06:42:50|89.51|88.21|89.57|88.27|89.57|88.27|89.51|88.21|3
1655275380000|2022-06-15 06:43:00|89.56|88.26|89.59|88.29|89.59|88.29|89.55|88.25|3
1655275390000|2022-06-15 06:43:10|89.6|88.3|89.65|88.35|89.66|88.36|89.6|88.3|6
1655275400000|2022-06-15 06:43:20|89.68|88.38|89.84|88.54|89.84|88.54|89.65|88.35|10
1655275410000|2022-06-15 06:43:30|89.85|88.55|89.77|88.47|89.85|88.55|89.76|88.46|10
1655275420000|2022-06-15 06:43:40|89.79|88.49|89.97|88.67|90.03|88.73|89.78|88.48|14
1655275430000|2022-06-15 06:43:50|89.95|88.65|89.94|88.64|89.97|88.67|89.94|88.64|7
1655275440000|2022-06-15 06:44:00|89.93|88.63|89.87|88.57|89.94|88.64|89.87|88.57|7
1655275450000|2022-06-15 06:44:10|89.89|88.59|89.95|88.65|90.02|88.72|89.89|88.59|16
1655275460000|2022-06-15 06:44:20|89.94|88.64|89.85|88.55|89.95|88.65|89.85|88.55|7
1655275470000|2022-06-15 06:44:30|89.84|88.54|89.93|88.63|89.93|88.63|89.84|88.54|5
1655275480000|2022-06-15 06:44:40|89.94|88.64|89.92|88.62|89.94|88.64|89.9|88.6|7
1655275490000|2022-06-15 06:44:50|89.93|88.63|89.92|88.62|89.93|88.63|89.92|88.62|2
1655275500000|2022-06-15 06:45:00|89.91|88.61|89.9|88.6|90.01|88.71|89.9|88.6|15
1655275510000|2022-06-15 06:45:10|89.91|88.61|89.92|88.62|89.94|88.64|89.91|88.61|5
1655275520000|2022-06-15 06:45:20|89.93|88.63|89.93|88.63|89.94|88.64|89.93|88.63|3
1655275530000|2022-06-15 06:45:30|89.94|88.64|89.93|88.63|89.94|88.64|89.93|88.63|2
1655275540000|2022-06-15 06:45:40|89.94|88.64|89.94|88.64|89.99|88.69|89.93|88.63|6
1655275550000|2022-06-15 06:45:50|89.93|88.63|89.94|88.64|89.94|88.64|89.92|88.62|4
1655275560000|2022-06-15 06:46:00|89.93|88.63|89.93|88.63|89.93|88.63|89.93|88.63|1
1655275570000|2022-06-15 06:46:10|89.94|88.64|89.85|88.55|89.94|88.64|89.85|88.55|7
1655275580000|2022-06-15 06:46:20|89.84|88.54|89.8|88.5|89.85|88.55|89.76|88.46|11
1655275590000|2022-06-15 06:46:30|89.81|88.51|89.84|88.54|89.84|88.54|89.81|88.51|7
1655275600000|2022-06-15 06:46:40|89.85|88.55|89.85|88.55|89.85|88.55|89.85|88.55|1
1655275610000|2022-06-15 06:46:50|89.84|88.54|89.84|88.54|89.85|88.55|89.84|88.54|3
1655275620000|2022-06-15 06:47:00|89.85|88.55|89.85|88.55|89.85|88.55|89.84|88.54|3
1655275630000|2022-06-15 06:47:10|89.88|88.58|89.85|88.55|89.88|88.58|89.85|88.55|5
1655275640000|2022-06-15 06:47:20|89.83|88.53|89.83|88.53|89.83|88.53|89.83|88.53|1
1655275650000|2022-06-15 06:47:30|89.84|88.54|89.84|88.54|89.84|88.54|89.84|88.54|1
1655275660000|2022-06-15 06:47:40|89.83|88.53|89.83|88.53|89.85|88.55|89.83|88.53|5
1655275670000|2022-06-15 06:47:50|89.84|88.54|89.85|88.55|89.88|88.58|89.84|88.54|8
1655275680000|2022-06-15 06:48:00|89.87|88.57|89.84|88.54|89.87|88.57|89.84|88.54|2
1655275690000|2022-06-15 06:48:10|89.85|88.55|89.84|88.54|89.85|88.55|89.84|88.54|2
1655275700000|2022-06-15 06:48:20|89.85|88.55|89.85|88.55|89.87|88.57|89.84|88.54|6
1655275710000|2022-06-15 06:48:30|89.86|88.56|89.85|88.55|89.86|88.56|89.85|88.55|4
1655275720000|2022-06-15 06:48:40|89.86|88.56|89.85|88.55|89.86|88.56|89.85|88.55|2
1655275730000|2022-06-15 06:48:50|89.86|88.56|89.84|88.54|89.86|88.56|89.84|88.54|2
1655275740000|2022-06-15 06:49:00|89.82|88.52|89.75|88.45|89.82|88.52|89.72|88.42|7
1655275750000|2022-06-15 06:49:10|89.76|88.46|89.87|88.57|89.87|88.57|89.76|88.46|11
1655275760000|2022-06-15 06:49:20|89.86|88.56|89.86|88.56|89.88|88.58|89.86|88.56|5
1655275780000|2022-06-15 06:49:40|89.87|88.57|89.86|88.56|89.87|88.57|89.86|88.56|4
1655275800000|2022-06-15 06:50:00|89.85|88.55|89.95|88.65|89.95|88.65|89.85|88.55|12
1655275810000|2022-06-15 06:50:10|89.96|88.66|90.03|88.73|90.03|88.73|89.96|88.66|6
1655275820000|2022-06-15 06:50:20|90.04|88.74|90.11|88.81|90.12|88.82|90.04|88.74|8
1655275830000|2022-06-15 06:50:30|90.1|88.8|90.12|88.82|90.12|88.82|90.06|88.76|14
1655275840000|2022-06-15 06:50:40|90.11|88.81|90.05|88.75|90.11|88.81|90.05|88.75|6
1655275850000|2022-06-15 06:50:50|90.07|88.77|90.07|88.77|90.07|88.77|90.06|88.76|3
1655275870000|2022-06-15 06:51:10|90.06|88.76|89.96|88.66|90.06|88.76|89.96|88.66|7
1655275880000|2022-06-15 06:51:20|89.95|88.65|89.95|88.65|89.96|88.66|89.95|88.65|3
1655275890000|2022-06-15 06:51:30|89.96|88.66|89.95|88.65|89.96|88.66|89.95|88.65|2
1655275900000|2022-06-15 06:51:40|89.96|88.66|89.96|88.66|89.96|88.66|89.95|88.65|3
1655275910000|2022-06-15 06:51:50|89.95|88.65|90.04|88.74|90.04|88.74|89.95|88.65|6
1655275940000|2022-06-15 06:52:20|90.05|88.75|90.04|88.74|90.05|88.75|90.04|88.74|2
1655275950000|2022-06-15 06:52:30|90.05|88.75|90.05|88.75|90.05|88.75|90.05|88.75|1
1655275960000|2022-06-15 06:52:40|90.09|88.79|90.32|89.02|90.34|89.04|90.09|88.79|18
1655275970000|2022-06-15 06:52:50|90.29|88.99|90.33|89.03|90.33|89.03|90.27|88.97|14
1655275980000|2022-06-15 06:53:00|90.34|89.04|90.26|88.96|90.34|89.04|90.26|88.96|5
1655275990000|2022-06-15 06:53:10|90.27|88.97|90.25|88.95|90.27|88.97|90.25|88.95|2
1655276000000|2022-06-15 06:53:20|90.26|88.96|90.29|88.99|90.3|89|90.25|88.95|11
1655276010000|2022-06-15 06:53:30|90.27|88.97|90.33|89.03|90.33|89.03|90.27|88.97|3
1655276020000|2022-06-15 06:53:40|90.35|89.05|90.42|89.12|90.46|89.16|90.34|89.04|13
1655276030000|2022-06-15 06:53:50|90.41|89.11|90.44|89.14|90.44|89.14|90.37|89.07|8
1655276040000|2022-06-15 06:54:00|90.43|89.13|90.51|89.21|90.52|89.22|90.36|89.06|10
1655276050000|2022-06-15 06:54:10|90.48|89.18|90.49|89.19|90.5|89.2|90.47|89.17|5
1655276070000|2022-06-15 06:54:30|90.5|89.2|90.46|89.16|90.5|89.2|90.46|89.16|8
1655276080000|2022-06-15 06:54:40|90.5|89.2|90.36|89.06|90.5|89.2|90.36|89.06|8
1655276090000|2022-06-15 06:54:50|90.38|89.08|90.37|89.07|90.38|89.08|90.37|89.07|2
1655276100000|2022-06-15 06:55:00|90.36|89.06|90.35|89.05|90.36|89.06|90.34|89.04|3
1655276110000|2022-06-15 06:55:10|90.34|89.04|90.37|89.07|90.37|89.07|90.34|89.04|3
1655276120000|2022-06-15 06:55:20|90.29|88.99|90.22|88.92|90.29|88.99|90.22|88.92|11
1655276130000|2022-06-15 06:55:30|90.16|88.86|90.18|88.88|90.18|88.88|90.15|88.85|8
1655276140000|2022-06-15 06:55:40|90.24|88.94|90.23|88.93|90.24|88.94|90.23|88.93|2
1655276150000|2022-06-15 06:55:50|90.24|88.94|90.24|88.94|90.24|88.94|90.24|88.94|1
1655276160000|2022-06-15 06:56:00|90.25|88.95|90.33|89.03|90.33|89.03|90.25|88.95|4
1655276170000|2022-06-15 06:56:10|90.31|89.01|90.31|89.01|90.31|89.01|90.26|88.96|9
1655276180000|2022-06-15 06:56:20|90.34|89.04|90.34|89.04|90.34|89.04|90.33|89.03|5
1655276190000|2022-06-15 06:56:30|90.36|89.06|90.43|89.13|90.43|89.13|90.36|89.06|6
1655276200000|2022-06-15 06:56:40|90.42|89.12|90.35|89.05|90.42|89.12|90.35|89.05|4
1655276210000|2022-06-15 06:56:50|90.36|89.06|90.34|89.04|90.36|89.06|90.34|89.04|3
1655276220000|2022-06-15 06:57:00|90.35|89.05|90.35|89.05|90.35|89.05|90.34|89.04|3
1655276230000|2022-06-15 06:57:10|90.39|89.09|90.41|89.11|90.41|89.11|90.38|89.08|4
1655276240000|2022-06-15 06:57:20|90.44|89.14|90.6|89.3|90.6|89.3|90.44|89.14|8
1655276250000|2022-06-15 06:57:30|90.62|89.32|90.55|89.25|90.65|89.35|90.55|89.25|14
1655276260000|2022-06-15 06:57:40|90.54|89.24|90.56|89.26|90.58|89.28|90.54|89.24|7
1655276270000|2022-06-15 06:57:50|90.55|89.25|90.54|89.24|90.55|89.25|90.54|89.24|2
1655276280000|2022-06-15 06:58:00|90.49|89.19|90.46|89.16|90.53|89.23|90.46|89.16|4
1655276290000|2022-06-15 06:58:10|90.45|89.15|90.43|89.13|90.48|89.18|90.36|89.06|10
1655276300000|2022-06-15 06:58:20|90.44|89.14|90.43|89.13|90.44|89.14|90.41|89.11|6
1655276310000|2022-06-15 06:58:30|90.44|89.14|90.44|89.14|90.44|89.14|90.44|89.14|1
1655276320000|2022-06-15 06:58:40|90.45|89.15|90.52|89.22|90.52|89.22|90.45|89.15|6
1655276330000|2022-06-15 06:58:50|90.53|89.23|90.52|89.22|90.53|89.23|90.5|89.2|6
1655276340000|2022-06-15 06:59:00|90.53|89.23|90.45|89.15|90.53|89.23|90.45|89.15|8
1655276350000|2022-06-15 06:59:10|90.44|89.14|90.36|89.06|90.44|89.14|90.35|89.05|6
1655276360000|2022-06-15 06:59:20|90.35|89.05|90.35|89.05|90.35|89.05|90.35|89.05|1
1655276380000|2022-06-15 06:59:40|90.34|89.04|90.34|89.04|90.34|89.04|90.34|89.04|1
1655276400000|2022-06-15 07:00:00|90.28|88.98|90.24|88.94|90.28|88.98|90.24|88.94|6
1655276410000|2022-06-15 07:00:10|90.27|88.97|90.35|89.05|90.35|89.05|90.27|88.97|4
1655276420000|2022-06-15 07:00:20|90.34|89.04|90.34|89.04|90.34|89.04|90.34|89.04|1
1655276430000|2022-06-15 07:00:30|90.37|89.07|90.43|89.13|90.43|89.13|90.37|89.07|6
1655276440000|2022-06-15 07:00:40|90.44|89.14|90.43|89.13|90.44|89.14|90.43|89.13|2
1655276450000|2022-06-15 07:00:50|90.42|89.12|90.42|89.12|90.42|89.12|90.42|89.12|1
1655276460000|2022-06-15 07:01:00|90.41|89.11|90.35|89.05|90.41|89.11|90.35|89.05|3
1655276470000|2022-06-15 07:01:10|90.34|89.04|90.34|89.04|90.34|89.04|90.34|89.04|1
1655276480000|2022-06-15 07:01:20|90.35|89.05|90.41|89.11|90.41|89.11|90.35|89.05|4
1655276490000|2022-06-15 07:01:30|90.43|89.13|90.43|89.13|90.43|89.13|90.43|89.13|1
1655276500000|2022-06-15 07:01:40|90.41|89.11|90.34|89.04|90.41|89.11|90.33|89.03|9
1655276510000|2022-06-15 07:01:50|90.35|89.05|90.36|89.06|90.38|89.08|90.35|89.05|7
1655276520000|2022-06-15 07:02:00|90.35|89.05|90.43|89.13|90.43|89.13|90.35|89.05|10
1655276530000|2022-06-15 07:02:10|90.44|89.14|90.57|89.27|90.6|89.3|90.44|89.14|12
1655276540000|2022-06-15 07:02:20|90.56|89.26|90.55|89.25|90.56|89.26|90.55|89.25|2
1655276550000|2022-06-15 07:02:30|90.54|89.24|90.46|89.16|90.54|89.24|90.46|89.16|7
1655276560000|2022-06-15 07:02:40|90.45|89.15|90.45|89.15|90.45|89.15|90.45|89.15|1
1655276570000|2022-06-15 07:02:50|90.43|89.13|90.43|89.13|90.43|89.13|90.43|89.13|1
1655276580000|2022-06-15 07:03:00|90.45|89.15|90.45|89.15|90.45|89.15|90.45|89.15|1
1655276590000|2022-06-15 07:03:10|90.44|89.14|90.36|89.06|90.44|89.14|90.35|89.05|6
1655276610000|2022-06-15 07:03:30|90.37|89.07|90.36|89.06|90.37|89.07|90.36|89.06|2
1655276620000|2022-06-15 07:03:40|90.35|89.05|90.35|89.05|90.35|89.05|90.35|89.05|1
1655276630000|2022-06-15 07:03:50|90.34|89.04|90.34|89.04|90.34|89.04|90.34|89.04|1
1655276640000|2022-06-15 07:04:00|90.37|89.07|90.44|89.14|90.44|89.14|90.34|89.04|6
1655276660000|2022-06-15 07:04:20|90.47|89.17|90.44|89.14|90.53|89.23|90.44|89.14|6
1655276670000|2022-06-15 07:04:30|90.41|89.11|90.35|89.05|90.41|89.11|90.35|89.05|3
1655276680000|2022-06-15 07:04:40|90.34|89.04|90.34|89.04|90.38|89.08|90.34|89.04|4
1655276690000|2022-06-15 07:04:50|90.36|89.06|90.34|89.04|90.38|89.08|90.34|89.04|3
1655276710000|2022-06-15 07:05:10|90.36|89.06|90.41|89.11|90.41|89.11|90.36|89.06|4
1655276720000|2022-06-15 07:05:20|90.45|89.15|90.51|89.21|90.51|89.21|90.44|89.14|5
1655276730000|2022-06-15 07:05:30|90.55|89.25|90.54|89.24|90.55|89.25|90.54|89.24|2
1655276740000|2022-06-15 07:05:40|90.52|89.22|90.52|89.22|90.52|89.22|90.45|89.15|8
1655276750000|2022-06-15 07:05:50|90.51|89.21|90.53|89.23|90.54|89.24|90.51|89.21|6
1655276770000|2022-06-15 07:06:10|90.52|89.22|90.54|89.24|90.54|89.24|90.52|89.22|3
1655276780000|2022-06-15 07:06:20|90.55|89.25|90.65|89.35|90.65|89.35|90.54|89.24|11
1655276790000|2022-06-15 07:06:30|90.66|89.36|90.65|89.35|90.66|89.36|90.65|89.35|6
1655276800000|2022-06-15 07:06:40|90.64|89.34|90.59|89.29|90.64|89.34|90.55|89.25|7
1655276810000|2022-06-15 07:06:50|90.6|89.3|90.59|89.29|90.6|89.3|90.59|89.29|2
1655276820000|2022-06-15 07:07:00|90.58|89.28|90.55|89.25|90.58|89.28|90.55|89.25|3
1655276830000|2022-06-15 07:07:10|90.54|89.24|90.54|89.24|90.56|89.26|90.54|89.24|4
1655276840000|2022-06-15 07:07:20|90.57|89.27|90.46|89.16|90.57|89.27|90.46|89.16|6
1655276850000|2022-06-15 07:07:30|90.45|89.15|90.44|89.14|90.45|89.15|90.44|89.14|2
1655276860000|2022-06-15 07:07:40|90.45|89.15|90.54|89.24|90.54|89.24|90.45|89.15|8
1655276880000|2022-06-15 07:08:00|90.53|89.23|90.45|89.15|90.53|89.23|90.45|89.15|7
1655276890000|2022-06-15 07:08:10|90.44|89.14|90.44|89.14|90.44|89.14|90.44|89.14|1
1655276900000|2022-06-15 07:08:20|90.47|89.17|90.52|89.22|90.52|89.22|90.47|89.17|4
1655276910000|2022-06-15 07:08:30|90.53|89.23|90.44|89.14|90.53|89.23|90.44|89.14|4
1655276920000|2022-06-15 07:08:40|90.45|89.15|90.45|89.15|90.45|89.15|90.45|89.15|1
1655276930000|2022-06-15 07:08:50|90.44|89.14|90.44|89.14|90.44|89.14|90.44|89.14|1
1655276940000|2022-06-15 07:09:00|90.46|89.16|90.44|89.14|90.46|89.16|90.44|89.14|2
1655276960000|2022-06-15 07:09:20|90.48|89.18|90.45|89.15|90.5|89.2|90.45|89.15|8
1655276970000|2022-06-15 07:09:30|90.46|89.16|90.36|89.06|90.46|89.16|90.36|89.06|8
1655276980000|2022-06-15 07:09:40|90.35|89.05|90.34|89.04|90.39|89.09|90.34|89.04|9
1655277000000|2022-06-15 07:10:00|90.35|89.05|90.35|89.05|90.35|89.05|90.35|89.05|1
1655277010000|2022-06-15 07:10:10|90.34|89.04|90.34|89.04|90.34|89.04|90.3|89|8
1655277020000|2022-06-15 07:10:20|90.33|89.03|90.31|89.01|90.34|89.04|90.31|89.01|5
1655277030000|2022-06-15 07:10:30|90.26|88.96|90.32|89.02|90.33|89.03|90.25|88.95|6
1655277040000|2022-06-15 07:10:40|90.33|89.03|90.33|89.03|90.33|89.03|90.33|89.03|1
1655277050000|2022-06-15 07:10:50|90.27|88.97|90.24|88.94|90.27|88.97|90.24|88.94|4
1655277060000|2022-06-15 07:11:00|90.29|88.99|90.35|89.05|90.35|89.05|90.24|88.94|12
1655277070000|2022-06-15 07:11:10|90.36|89.06|90.37|89.07|90.42|89.12|90.36|89.06|9
1655277080000|2022-06-15 07:11:20|90.38|89.08|90.35|89.05|90.42|89.12|90.35|89.05|8
1655277090000|2022-06-15 07:11:30|90.36|89.06|90.36|89.06|90.38|89.08|90.35|89.05|5
1655277100000|2022-06-15 07:11:40|90.35|89.05|90.35|89.05|90.36|89.06|90.35|89.05|3
1655277110000|2022-06-15 07:11:50|90.36|89.06|90.38|89.08|90.38|89.08|90.36|89.06|2
1655277120000|2022-06-15 07:12:00|90.41|89.11|90.48|89.18|90.48|89.18|90.41|89.11|6
1655277130000|2022-06-15 07:12:10|90.49|89.19|90.54|89.24|90.54|89.24|90.48|89.18|8
1655277140000|2022-06-15 07:12:20|90.53|89.23|90.54|89.24|90.55|89.25|90.53|89.23|4
1655277150000|2022-06-15 07:12:30|90.52|89.22|90.45|89.15|90.52|89.22|90.45|89.15|4
1655277170000|2022-06-15 07:12:50|90.44|89.14|90.44|89.14|90.44|89.14|90.44|89.14|1
1655277180000|2022-06-15 07:13:00|90.45|89.15|90.45|89.15|90.45|89.15|90.45|89.15|1
1655277190000|2022-06-15 07:13:10|90.48|89.18|90.49|89.19|90.49|89.19|90.48|89.18|2
1655277200000|2022-06-15 07:13:20|90.5|89.2|90.54|89.24|90.54|89.24|90.5|89.2|7
1655277210000|2022-06-15 07:13:30|90.53|89.23|90.53|89.23|90.54|89.24|90.52|89.22|9
1655277220000|2022-06-15 07:13:40|90.52|89.22|90.51|89.21|90.52|89.22|90.5|89.2|3
1655277230000|2022-06-15 07:13:50|90.52|89.22|90.45|89.15|90.52|89.22|90.45|89.15|7
1655277240000|2022-06-15 07:14:00|90.44|89.14|90.44|89.14|90.44|89.14|90.44|89.14|1
1655277250000|2022-06-15 07:14:10|90.43|89.13|90.43|89.13|90.43|89.13|90.43|89.13|1
1655277260000|2022-06-15 07:14:20|90.44|89.14|90.35|89.05|90.45|89.15|90.35|89.05|11
1655277270000|2022-06-15 07:14:30|90.34|89.04|90.32|89.02|90.35|89.05|90.27|88.97|10
1655277280000|2022-06-15 07:14:40|90.31|89.01|90.25|88.95|90.32|89.02|90.25|88.95|6
1655277290000|2022-06-15 07:14:50|90.28|88.98|90.26|88.96|90.28|88.98|90.25|88.95|3
1655277300000|2022-06-15 07:15:00|90.27|88.97|90.31|89.01|90.31|89.01|90.27|88.97|4
1655277310000|2022-06-15 07:15:10|90.35|89.05|90.35|89.05|90.35|89.05|90.35|89.05|1
1655277320000|2022-06-15 07:15:20|90.39|89.09|90.41|89.11|90.41|89.11|90.39|89.09|3
1655277330000|2022-06-15 07:15:30|90.42|89.12|90.36|89.06|90.45|89.15|90.36|89.06|8
1655277340000|2022-06-15 07:15:40|90.35|89.05|90.32|89.02|90.35|89.05|90.27|88.97|8
1655277350000|2022-06-15 07:15:50|90.31|89.01|90.26|88.96|90.31|89.01|90.26|88.96|3
1655277360000|2022-06-15 07:16:00|90.29|88.99|90.26|88.96|90.32|89.02|90.26|88.96|6
1655277370000|2022-06-15 07:16:10|90.25|88.95|90.26|88.96|90.26|88.96|90.24|88.94|3
1655277380000|2022-06-15 07:16:20|90.3|89|90.34|89.04|90.34|89.04|90.29|88.99|6
1655277390000|2022-06-15 07:16:30|90.35|89.05|90.32|89.02|90.35|89.05|90.29|88.99|11
1655277400000|2022-06-15 07:16:40|90.31|89.01|90.33|89.03|90.33|89.03|90.31|89.01|3
1655277410000|2022-06-15 07:16:50|90.32|89.02|90.29|88.99|90.32|89.02|90.27|88.97|9
1655277420000|2022-06-15 07:17:00|90.3|89|90.3|89|90.3|89|90.29|88.99|3
1655277430000|2022-06-15 07:17:10|90.31|89.01|90.44|89.14|90.44|89.14|90.31|89.01|7
1655277440000|2022-06-15 07:17:20|90.43|89.13|90.44|89.14|90.45|89.15|90.43|89.13|7
1655277450000|2022-06-15 07:17:30|90.45|89.15|90.45|89.15|90.45|89.15|90.45|89.15|1
1655277460000|2022-06-15 07:17:40|90.46|89.16|90.46|89.16|90.46|89.16|90.46|89.16|1
1655277470000|2022-06-15 07:17:50|90.45|89.15|90.44|89.14|90.45|89.15|90.43|89.13|6
1655277480000|2022-06-15 07:18:00|90.43|89.13|90.43|89.13|90.43|89.13|90.43|89.13|1
1655277500000|2022-06-15 07:18:20|90.45|89.15|90.45|89.15|90.45|89.15|90.45|89.15|1
1655277510000|2022-06-15 07:18:30|90.44|89.14|90.43|89.13|90.44|89.14|90.43|89.13|2
1655277520000|2022-06-15 07:18:40|90.44|89.14|90.44|89.14|90.44|89.14|90.44|89.14|1
1655277530000|2022-06-15 07:18:50|90.53|89.23|90.53|89.23|90.55|89.25|90.53|89.23|4
1655277540000|2022-06-15 07:19:00|90.54|89.24|90.52|89.22|90.57|89.27|90.52|89.22|6
1655277550000|2022-06-15 07:19:10|90.49|89.19|90.46|89.16|90.49|89.19|90.46|89.16|3
1655277580000|2022-06-15 07:19:40|90.45|89.15|90.45|89.15|90.45|89.15|90.45|89.15|1
1655277590000|2022-06-15 07:19:50|90.44|89.14|90.45|89.15|90.45|89.15|90.44|89.14|2
1655277600000|2022-06-15 07:20:00|90.44|89.14|90.35|89.05|90.44|89.14|90.35|89.05|12
1655277610000|2022-06-15 07:20:10|90.36|89.06|90.27|88.97|90.36|89.06|90.27|88.97|9
1655277620000|2022-06-15 07:20:20|90.26|88.96|90.26|88.96|90.28|88.98|90.25|88.95|5
1655277630000|2022-06-15 07:20:30|90.28|88.98|90.23|88.93|90.28|88.98|90.23|88.93|5
1655277640000|2022-06-15 07:20:40|90.22|88.92|90.22|88.92|90.22|88.92|90.22|88.92|1
1655277650000|2022-06-15 07:20:50|90.23|88.93|90.17|88.87|90.23|88.93|90.15|88.85|6
1655277660000|2022-06-15 07:21:00|90.15|88.85|90.16|88.86|90.22|88.92|90.15|88.85|9
1655277670000|2022-06-15 07:21:10|90.19|88.89|90.22|88.92|90.23|88.93|90.16|88.86|10
1655277680000|2022-06-15 07:21:20|90.2|88.9|90.17|88.87|90.25|88.95|90.17|88.87|7
1655277690000|2022-06-15 07:21:30|90.19|88.89|90.22|88.92|90.23|88.93|90.19|88.89|4
1655277700000|2022-06-15 07:21:40|90.23|88.93|90.17|88.87|90.23|88.93|90.17|88.87|9
1655277710000|2022-06-15 07:21:50|90.16|88.86|90.16|88.86|90.16|88.86|90.16|88.86|1
1655277720000|2022-06-15 07:22:00|90.15|88.85|90.15|88.85|90.15|88.85|90.15|88.85|1
1655277730000|2022-06-15 07:22:10|90.16|88.86|90.16|88.86|90.17|88.87|90.16|88.86|3
1655277740000|2022-06-15 07:22:20|90.17|88.87|90.16|88.86|90.18|88.88|90.16|88.86|6
1655277750000|2022-06-15 07:22:30|90.17|88.87|90.14|88.84|90.17|88.87|90.08|88.78|11
1655277760000|2022-06-15 07:22:40|90.13|88.83|90.13|88.83|90.13|88.83|90.13|88.83|1
1655277770000|2022-06-15 07:22:50|90.14|88.84|90.14|88.84|90.15|88.85|90.14|88.84|3
1655277780000|2022-06-15 07:23:00|90.15|88.85|90.21|88.91|90.21|88.91|90.14|88.84|5
1655277790000|2022-06-15 07:23:10|90.22|88.92|90.22|88.92|90.22|88.92|90.22|88.92|1
1655277800000|2022-06-15 07:23:20|90.23|88.93|90.22|88.92|90.23|88.93|90.22|88.92|2
1655277810000|2022-06-15 07:23:30|90.23|88.93|90.22|88.92|90.23|88.93|90.22|88.92|2
1655277830000|2022-06-15 07:23:50|90.21|88.91|90.21|88.91|90.22|88.92|90.21|88.91|3
1655277840000|2022-06-15 07:24:00|90.19|88.89|90.21|88.91|90.21|88.91|90.19|88.89|2
1655277850000|2022-06-15 07:24:10|90.22|88.92|90.22|88.92|90.22|88.92|90.22|88.92|1
1655277860000|2022-06-15 07:24:20|90.23|88.93|90.23|88.93|90.25|88.95|90.23|88.93|9
1655277880000|2022-06-15 07:24:40|90.24|88.94|90.24|88.94|90.24|88.94|90.24|88.94|1
1655277890000|2022-06-15 07:24:50|90.23|88.93|90.24|88.94|90.24|88.94|90.23|88.93|2
1655277900000|2022-06-15 07:25:00|90.23|88.93|90.19|88.89|90.23|88.93|90.17|88.87|7
1655277910000|2022-06-15 07:25:10|90.2|88.9|90.2|88.9|90.2|88.9|90.2|88.9|1
1655277920000|2022-06-15 07:25:20|90.19|88.89|90.23|88.93|90.23|88.93|90.19|88.89|2
1655277940000|2022-06-15 07:25:40|90.24|88.94|90.25|88.95|90.26|88.96|90.24|88.94|4
1655277950000|2022-06-15 07:25:50|90.26|88.96|90.23|88.93|90.27|88.97|90.23|88.93|11
1655277960000|2022-06-15 07:26:00|90.22|88.92|90.14|88.84|90.23|88.93|90.14|88.84|7
1655277970000|2022-06-15 07:26:10|90.15|88.85|90.13|88.83|90.15|88.85|90.13|88.83|3
1655277980000|2022-06-15 07:26:20|90.14|88.84|90.14|88.84|90.14|88.84|90.14|88.84|1
1655277990000|2022-06-15 07:26:30|90.15|88.85|90.16|88.86|90.16|88.86|90.14|88.84|6
1655278000000|2022-06-15 07:26:40|90.15|88.85|90.15|88.85|90.15|88.85|90.15|88.85|1
1655278030000|2022-06-15 07:27:10|90.16|88.86|90.15|88.85|90.16|88.86|90.15|88.85|2
1655278040000|2022-06-15 07:27:20|90.16|88.86|90.21|88.91|90.22|88.92|90.16|88.86|5
1655278050000|2022-06-15 07:27:30|90.2|88.9|90.03|88.73|90.2|88.9|90.01|88.71|11
1655278060000|2022-06-15 07:27:40|90.02|88.72|89.94|88.64|90.04|88.74|89.93|88.63|26
1655278070000|2022-06-15 07:27:50|89.95|88.65|89.92|88.62|89.95|88.65|89.9|88.6|11
1655278080000|2022-06-15 07:28:00|89.94|88.64|89.96|88.66|89.96|88.66|89.92|88.62|7
1655278090000|2022-06-15 07:28:10|90|88.7|89.93|88.63|90.02|88.72|89.93|88.63|11
1655278100000|2022-06-15 07:28:20|89.92|88.62|89.77|88.47|89.94|88.64|89.77|88.47|10
1655278110000|2022-06-15 07:28:30|89.75|88.45|89.8|88.5|89.84|88.54|89.75|88.45|10
1655278120000|2022-06-15 07:28:40|89.81|88.51|89.88|88.58|89.88|88.58|89.79|88.49|6
1655278130000|2022-06-15 07:28:50|89.89|88.59|89.76|88.46|89.94|88.64|89.76|88.46|17
1655278140000|2022-06-15 07:29:00|89.79|88.49|89.85|88.55|89.88|88.58|89.79|88.49|11
1655278150000|2022-06-15 07:29:10|89.86|88.56|89.92|88.62|90.01|88.71|89.86|88.56|20
1655278160000|2022-06-15 07:29:20|89.9|88.6|89.85|88.55|89.93|88.63|89.85|88.55|13
1655278170000|2022-06-15 07:29:30|89.86|88.56|89.89|88.59|89.89|88.59|89.86|88.56|5
1655278180000|2022-06-15 07:29:40|89.9|88.6|89.93|88.63|89.93|88.63|89.9|88.6|6
1655278200000|2022-06-15 07:30:00|89.92|88.62|89.92|88.62|89.94|88.64|89.86|88.56|11
1655278220000|2022-06-15 07:30:20|89.91|88.61|89.92|88.62|89.92|88.62|89.91|88.61|2
1655278230000|2022-06-15 07:30:30|89.91|88.61|89.92|88.62|89.93|88.63|89.91|88.61|4
1655278250000|2022-06-15 07:30:50|89.91|88.61|89.83|88.53|89.91|88.61|89.83|88.53|3
1655278260000|2022-06-15 07:31:00|89.84|88.54|89.85|88.55|89.88|88.58|89.84|88.54|4
1655278270000|2022-06-15 07:31:10|89.87|88.57|89.83|88.53|89.87|88.57|89.82|88.52|5
1655278280000|2022-06-15 07:31:20|89.82|88.52|89.77|88.47|89.82|88.52|89.76|88.46|4
1655278290000|2022-06-15 07:31:30|89.75|88.45|89.74|88.44|89.75|88.45|89.74|88.44|6
1655278300000|2022-06-15 07:31:40|89.75|88.45|89.54|88.24|89.75|88.45|89.52|88.22|12
1655278310000|2022-06-15 07:31:50|89.53|88.23|89.38|88.08|89.53|88.23|89.38|88.08|9
1655278320000|2022-06-15 07:32:00|89.34|88.04|89.35|88.05|89.35|88.05|89.32|88.02|13
1655278330000|2022-06-15 07:32:10|89.37|88.07|89.38|88.08|89.38|88.08|89.34|88.04|10
1655278340000|2022-06-15 07:32:20|89.37|88.07|89.35|88.05|89.37|88.07|89.35|88.05|5
1655278350000|2022-06-15 07:32:30|89.34|88.04|89.37|88.07|89.41|88.11|89.34|88.04|12
1655278360000|2022-06-15 07:32:40|89.36|88.06|89.35|88.05|89.36|88.06|89.35|88.05|4
1655278370000|2022-06-15 07:32:50|89.34|88.04|89.41|88.11|89.41|88.11|89.34|88.04|7
1655278380000|2022-06-15 07:33:00|89.42|88.12|89.5|88.2|89.5|88.2|89.4|88.1|9
1655278390000|2022-06-15 07:33:10|89.51|88.21|89.5|88.2|89.52|88.22|89.5|88.2|4
1655278400000|2022-06-15 07:33:20|89.51|88.21|89.58|88.28|89.58|88.28|89.5|88.2|7
1655278410000|2022-06-15 07:33:30|89.59|88.29|89.63|88.33|89.63|88.33|89.59|88.29|5
1655278420000|2022-06-15 07:33:40|89.62|88.32|89.63|88.33|89.63|88.33|89.62|88.32|4
1655278430000|2022-06-15 07:33:50|89.64|88.34|89.66|88.36|89.66|88.36|89.64|88.34|3
1655278440000|2022-06-15 07:34:00|89.67|88.37|89.84|88.54|89.85|88.55|89.67|88.37|9
1655278450000|2022-06-15 07:34:10|89.86|88.56|89.86|88.56|89.88|88.58|89.84|88.54|5
1655278460000|2022-06-15 07:34:20|89.91|88.61|89.84|88.54|89.91|88.61|89.84|88.54|6
1655278470000|2022-06-15 07:34:30|89.85|88.55|89.76|88.46|89.85|88.55|89.76|88.46|6
1655278480000|2022-06-15 07:34:40|89.77|88.47|89.83|88.53|89.85|88.55|89.77|88.47|10
1655278490000|2022-06-15 07:34:50|89.84|88.54|89.83|88.53|89.84|88.54|89.83|88.53|2
1655278500000|2022-06-15 07:35:00|89.86|88.56|89.86|88.56|89.93|88.63|89.86|88.56|10
1655278510000|2022-06-15 07:35:10|89.87|88.57|89.86|88.56|89.89|88.59|89.84|88.54|10
1655278530000|2022-06-15 07:35:30|89.87|88.57|89.84|88.54|89.87|88.57|89.84|88.54|3
1655278540000|2022-06-15 07:35:40|89.83|88.53|89.83|88.53|89.83|88.53|89.83|88.53|1
1655278550000|2022-06-15 07:35:50|89.84|88.54|89.93|88.63|89.93|88.63|89.84|88.54|8
1655278560000|2022-06-15 07:36:00|89.94|88.64|89.89|88.59|89.94|88.64|89.89|88.59|5
1655278570000|2022-06-15 07:36:10|89.91|88.61|89.86|88.56|89.91|88.61|89.86|88.56|8
1655278580000|2022-06-15 07:36:20|89.85|88.55|89.86|88.56|89.86|88.56|89.85|88.55|2
1655278590000|2022-06-15 07:36:30|89.87|88.57|89.92|88.62|89.92|88.62|89.87|88.57|4
1655278600000|2022-06-15 07:36:40|89.91|88.61|89.89|88.59|89.94|88.64|89.89|88.59|5
1655278610000|2022-06-15 07:36:50|89.91|88.61|89.87|88.57|89.91|88.61|89.86|88.56|6
1655278620000|2022-06-15 07:37:00|89.86|88.56|89.85|88.55|89.9|88.6|89.85|88.55|6
1655278630000|2022-06-15 07:37:10|89.87|88.57|89.85|88.55|89.87|88.57|89.85|88.55|3
1655278640000|2022-06-15 07:37:20|89.87|88.57|89.85|88.55|89.87|88.57|89.84|88.54|5
1655278650000|2022-06-15 07:37:30|89.84|88.54|89.84|88.54|89.85|88.55|89.84|88.54|3
1655278660000|2022-06-15 07:37:40|89.87|88.57|89.87|88.57|89.87|88.57|89.87|88.57|1
1655278670000|2022-06-15 07:37:50|89.84|88.54|89.83|88.53|89.86|88.56|89.83|88.53|5
1655278680000|2022-06-15 07:38:00|89.84|88.54|89.85|88.55|89.85|88.55|89.82|88.52|6
1655278690000|2022-06-15 07:38:10|89.83|88.53|89.86|88.56|89.87|88.57|89.8|88.5|12
1655278700000|2022-06-15 07:38:20|89.85|88.55|89.82|88.52|89.87|88.57|89.81|88.51|11
1655278710000|2022-06-15 07:38:30|89.81|88.51|89.84|88.54|89.84|88.54|89.81|88.51|2
1655278720000|2022-06-15 07:38:40|89.85|88.55|89.85|88.55|89.85|88.55|89.85|88.55|1
1655278740000|2022-06-15 07:39:00|89.87|88.57|89.86|88.56|89.87|88.57|89.85|88.55|5
1655278750000|2022-06-15 07:39:10|89.91|88.61|89.92|88.62|89.92|88.62|89.91|88.61|2
1655278760000|2022-06-15 07:39:20|89.93|88.63|89.94|88.64|89.94|88.64|89.92|88.62|4
1655278770000|2022-06-15 07:39:30|89.95|88.65|89.94|88.64|89.95|88.65|89.94|88.64|2
1655278780000|2022-06-15 07:39:40|89.95|88.65|89.96|88.66|90|88.7|89.94|88.64|12
1655278790000|2022-06-15 07:39:50|89.97|88.67|90.04|88.74|90.06|88.76|89.97|88.67|11
1655278800000|2022-06-15 07:40:00|90.03|88.73|90.04|88.74|90.04|88.74|90.03|88.73|2
1655278810000|2022-06-15 07:40:10|90.03|88.73|89.95|88.65|90.03|88.73|89.95|88.65|4
1655278820000|2022-06-15 07:40:20|89.98|88.68|89.98|88.68|89.98|88.68|89.98|88.68|1
1655278830000|2022-06-15 07:40:30|89.97|88.67|89.95|88.65|89.99|88.69|89.95|88.65|6
1655278840000|2022-06-15 07:40:40|89.98|88.68|90.02|88.72|90.02|88.72|89.98|88.68|3
1655278850000|2022-06-15 07:40:50|90.03|88.73|90.02|88.72|90.03|88.73|90.02|88.72|2
1655278860000|2022-06-15 07:41:00|89.97|88.67|89.94|88.64|89.97|88.67|89.94|88.64|7
1655278870000|2022-06-15 07:41:10|89.93|88.63|89.93|88.63|89.96|88.66|89.93|88.63|7
1655278880000|2022-06-15 07:41:20|89.94|88.64|89.94|88.64|89.96|88.66|89.93|88.63|5
1655278890000|2022-06-15 07:41:30|89.96|88.66|89.84|88.54|89.96|88.66|89.84|88.54|12
1655278900000|2022-06-15 07:41:40|89.85|88.55|89.83|88.53|89.86|88.56|89.83|88.53|8
1655278910000|2022-06-15 07:41:50|89.82|88.52|89.8|88.5|89.82|88.52|89.79|88.49|7
1655278920000|2022-06-15 07:42:00|89.79|88.49|89.76|88.46|89.8|88.5|89.74|88.44|5
1655278930000|2022-06-15 07:42:10|89.74|88.44|89.74|88.44|89.79|88.49|89.74|88.44|10
1655278940000|2022-06-15 07:42:20|89.8|88.5|89.81|88.51|89.82|88.52|89.72|88.42|9
1655278950000|2022-06-15 07:42:30|89.82|88.52|89.75|88.45|89.82|88.52|89.73|88.43|9
1655278960000|2022-06-15 07:42:40|89.74|88.44|89.74|88.44|89.74|88.44|89.74|88.44|1
1655278970000|2022-06-15 07:42:50|89.78|88.48|89.74|88.44|89.78|88.48|89.73|88.43|5
1655278980000|2022-06-15 07:43:00|89.75|88.45|89.83|88.53|89.85|88.55|89.75|88.45|8
1655278990000|2022-06-15 07:43:10|89.84|88.54|89.84|88.54|89.84|88.54|89.83|88.53|3
1655279000000|2022-06-15 07:43:20|89.83|88.53|89.83|88.53|89.84|88.54|89.83|88.53|5
1655279010000|2022-06-15 07:43:30|89.84|88.54|89.84|88.54|89.84|88.54|89.83|88.53|3
1655279020000|2022-06-15 07:43:40|89.83|88.53|89.9|88.6|89.91|88.61|89.83|88.53|8
1655279030000|2022-06-15 07:43:50|89.91|88.61|89.88|88.58|89.91|88.61|89.85|88.55|10
1655279040000|2022-06-15 07:44:00|89.87|88.57|89.93|88.63|89.93|88.63|89.87|88.57|8
1655279050000|2022-06-15 07:44:10|89.92|88.62|89.94|88.64|89.94|88.64|89.92|88.62|9
1655279060000|2022-06-15 07:44:20|89.96|88.66|89.95|88.65|89.96|88.66|89.94|88.64|3
1655279070000|2022-06-15 07:44:30|89.94|88.64|89.94|88.64|89.94|88.64|89.94|88.64|1
1655279080000|2022-06-15 07:44:40|89.96|88.66|89.99|88.69|89.99|88.69|89.96|88.66|6
1655279090000|2022-06-15 07:44:50|89.98|88.68|89.95|88.65|89.98|88.68|89.93|88.63|9
1655279100000|2022-06-15 07:45:00|89.98|88.68|90.03|88.73|90.03|88.73|89.98|88.68|5
1655279110000|2022-06-15 07:45:10|90.02|88.72|90.02|88.72|90.03|88.73|90.02|88.72|3
1655279120000|2022-06-15 07:45:20|90.01|88.71|89.94|88.64|90.02|88.72|89.94|88.64|10
1655279150000|2022-06-15 07:45:50|89.93|88.63|89.93|88.63|89.93|88.63|89.93|88.63|1
1655279160000|2022-06-15 07:46:00|89.94|88.64|89.93|88.63|89.94|88.64|89.93|88.63|2
1655279170000|2022-06-15 07:46:10|89.91|88.61|89.84|88.54|89.91|88.61|89.84|88.54|4
1655279180000|2022-06-15 07:46:20|89.88|88.58|89.74|88.44|89.88|88.58|89.74|88.44|9
1655279190000|2022-06-15 07:46:30|89.77|88.47|89.67|88.37|89.77|88.47|89.67|88.37|7
1655279200000|2022-06-15 07:46:40|89.66|88.36|89.57|88.27|89.66|88.36|89.57|88.27|5
1655279210000|2022-06-15 07:46:50|89.56|88.26|89.35|88.05|89.56|88.26|89.34|88.04|13
1655279220000|2022-06-15 07:47:00|89.34|88.04|89.34|88.04|89.35|88.05|89.34|88.04|3
1655279230000|2022-06-15 07:47:10|89.33|88.03|89.27|87.97|89.33|88.03|89.25|87.95|6
1655279240000|2022-06-15 07:47:20|89.33|88.03|89.32|88.02|89.33|88.03|89.24|87.94|11
1655279250000|2022-06-15 07:47:30|89.33|88.03|89.05|87.75|89.33|88.03|89.04|87.74|16
1655279260000|2022-06-15 07:47:40|89.06|87.76|89.04|87.74|89.13|87.83|88.99|87.69|23
1655279270000|2022-06-15 07:47:50|89.03|87.73|89|87.7|89.04|87.74|88.94|87.64|14
1655279280000|2022-06-15 07:48:00|89.04|87.74|89.14|87.84|89.14|87.84|88.98|87.68|13
1655279290000|2022-06-15 07:48:10|89.13|87.83|89.24|87.94|89.26|87.96|89.1|87.8|16
1655279300000|2022-06-15 07:48:20|89.23|87.93|89.23|87.93|89.27|87.97|89.15|87.85|10
1655279310000|2022-06-15 07:48:30|89.18|87.88|89.23|87.93|89.23|87.93|89.15|87.85|12
1655279320000|2022-06-15 07:48:40|89.25|87.95|89.03|87.73|89.26|87.96|89.03|87.73|15
1655279330000|2022-06-15 07:48:50|89.02|87.72|89.05|87.75|89.16|87.86|89.02|87.72|13
1655279340000|2022-06-15 07:49:00|89.04|87.74|89.03|87.73|89.05|87.75|89.03|87.73|5
1655279350000|2022-06-15 07:49:10|89.05|87.75|89.13|87.83|89.13|87.83|89.03|87.73|8
1655279360000|2022-06-15 07:49:20|89.15|87.85|89.15|87.85|89.23|87.93|89.12|87.82|10
1655279370000|2022-06-15 07:49:30|89.14|87.84|89.04|87.74|89.14|87.84|89.03|87.73|12
1655279380000|2022-06-15 07:49:40|88.99|87.69|88.69|87.39|88.99|87.69|88.69|87.39|20
1655279390000|2022-06-15 07:49:50|88.71|87.41|88.67|87.37|88.77|87.47|88.67|87.37|14
1655279400000|2022-06-15 07:50:00|88.66|87.36|88.55|87.25|88.72|87.42|88.55|87.25|18
1655279410000|2022-06-15 07:50:10|88.54|87.24|88.51|87.21|88.55|87.25|88.48|87.18|17
1655279420000|2022-06-15 07:50:20|88.54|87.24|88.33|87.03|88.54|87.24|88.3|87|23
1655279430000|2022-06-15 07:50:30|88.32|87.02|88.41|87.11|88.48|87.18|88.32|87.02|19
1655279440000|2022-06-15 07:50:40|88.42|87.12|88.39|87.09|88.47|87.17|88.38|87.08|13
1655279450000|2022-06-15 07:50:50|88.41|87.11|88.45|87.15|88.45|87.15|88.36|87.06|17
1655279460000|2022-06-15 07:51:00|88.44|87.14|88.49|87.19|88.51|87.21|88.44|87.14|10
1655279470000|2022-06-15 07:51:10|88.48|87.18|88.52|87.22|88.52|87.22|88.43|87.13|17
1655279480000|2022-06-15 07:51:20|88.53|87.23|88.59|87.29|88.62|87.32|88.53|87.23|12
1655279490000|2022-06-15 07:51:30|88.6|87.3|88.55|87.25|88.6|87.3|88.51|87.21|18
1655279500000|2022-06-15 07:51:40|88.54|87.24|88.56|87.26|88.56|87.26|88.52|87.22|12
1655279510000|2022-06-15 07:51:50|88.55|87.25|88.53|87.23|88.57|87.27|88.52|87.22|12
1655279520000|2022-06-15 07:52:00|88.52|87.22|88.36|87.06|88.52|87.22|88.36|87.06|19
1655279530000|2022-06-15 07:52:10|88.37|87.07|88.41|87.11|88.41|87.11|88.37|87.07|9
1655279540000|2022-06-15 07:52:20|88.42|87.12|88.42|87.12|88.42|87.12|88.41|87.11|3
1655279550000|2022-06-15 07:52:30|88.41|87.11|88.42|87.12|88.44|87.14|88.41|87.11|7
1655279560000|2022-06-15 07:52:40|88.43|87.13|88.52|87.22|88.52|87.22|88.42|87.12|6
1655279570000|2022-06-15 07:52:50|88.53|87.23|88.58|87.28|88.61|87.31|88.53|87.23|14
1655279580000|2022-06-15 07:53:00|88.59|87.29|88.88|87.58|88.88|87.58|88.59|87.29|20
1655279590000|2022-06-15 07:53:10|88.89|87.59|88.96|87.66|88.96|87.66|88.88|87.58|14
1655279600000|2022-06-15 07:53:20|88.97|87.67|89.12|87.82|89.12|87.82|88.94|87.64|14
1655279610000|2022-06-15 07:53:30|89.14|87.84|89.04|87.74|89.15|87.85|89.03|87.73|17
1655279620000|2022-06-15 07:53:40|89.01|87.71|89.01|87.71|89.01|87.71|88.92|87.62|13
1655279630000|2022-06-15 07:53:50|89.02|87.72|88.98|87.68|89.03|87.73|88.96|87.66|16
1655279640000|2022-06-15 07:54:00|88.99|87.69|89.12|87.82|89.12|87.82|88.99|87.69|12
1655279650000|2022-06-15 07:54:10|89.11|87.81|88.96|87.66|89.11|87.81|88.96|87.66|20
1655279660000|2022-06-15 07:54:20|88.97|87.67|88.95|87.65|88.97|87.67|88.95|87.65|3
1655279670000|2022-06-15 07:54:30|88.94|87.64|88.85|87.55|88.94|87.64|88.85|87.55|11
1655279680000|2022-06-15 07:54:40|88.87|87.57|88.77|87.47|88.87|87.57|88.77|87.47|11
1655279690000|2022-06-15 07:54:50|88.76|87.46|88.57|87.27|88.76|87.46|88.57|87.27|12
1655279700000|2022-06-15 07:55:00|88.56|87.26|88.46|87.16|88.56|87.26|88.45|87.15|14
1655279710000|2022-06-15 07:55:10|88.47|87.17|88.46|87.16|88.47|87.17|88.46|87.16|2
1655279720000|2022-06-15 07:55:20|88.45|87.15|88.45|87.15|88.45|87.15|88.44|87.14|5
1655279730000|2022-06-15 07:55:30|88.44|87.14|88.45|87.15|88.45|87.15|88.43|87.13|4
1655279760000|2022-06-15 07:56:00|88.46|87.16|88.46|87.16|88.52|87.22|88.46|87.16|8
1655279770000|2022-06-15 07:56:10|88.45|87.15|88.44|87.14|88.45|87.15|88.44|87.14|2
1655279780000|2022-06-15 07:56:20|88.45|87.15|88.64|87.34|88.64|87.34|88.45|87.15|14
1655279800000|2022-06-15 07:56:40|88.65|87.35|88.68|87.38|88.68|87.38|88.64|87.34|6
1655279810000|2022-06-15 07:56:50|88.69|87.39|88.67|87.37|88.69|87.39|88.67|87.37|3
1655279820000|2022-06-15 07:57:00|88.65|87.35|88.66|87.36|88.66|87.36|88.65|87.35|2
1655279830000|2022-06-15 07:57:10|88.76|87.46|88.96|87.66|88.96|87.66|88.76|87.46|11
1655279840000|2022-06-15 07:57:20|88.97|87.67|88.95|87.65|89|87.7|88.95|87.65|12
1655279850000|2022-06-15 07:57:30|88.94|87.64|88.94|87.64|88.94|87.64|88.93|87.63|3
1655279860000|2022-06-15 07:57:40|88.95|87.65|89.03|87.73|89.03|87.73|88.95|87.65|4
1655279870000|2022-06-15 07:57:50|89.02|87.72|89.14|87.84|89.14|87.84|89.02|87.72|11
1655279880000|2022-06-15 07:58:00|89.13|87.83|89|87.7|89.13|87.83|89|87.7|10
1655279890000|2022-06-15 07:58:10|89.01|87.71|88.96|87.66|89.03|87.73|88.95|87.65|12
1655279900000|2022-06-15 07:58:20|88.97|87.67|88.99|87.69|89.01|87.71|88.95|87.65|15
1655279910000|2022-06-15 07:58:30|88.96|87.66|88.95|87.65|88.96|87.66|88.94|87.64|8
1655279920000|2022-06-15 07:58:40|88.96|87.66|88.95|87.65|88.96|87.66|88.95|87.65|2
1655279930000|2022-06-15 07:58:50|88.93|87.63|88.94|87.64|88.95|87.65|88.91|87.61|8
1655279940000|2022-06-15 07:59:00|88.95|87.65|88.95|87.65|88.96|87.66|88.94|87.64|7
1655279960000|2022-06-15 07:59:20|88.96|87.66|88.86|87.56|88.96|87.66|88.84|87.54|10
1655279970000|2022-06-15 07:59:30|88.9|87.6|88.89|87.59|88.95|87.65|88.86|87.56|15
1655279980000|2022-06-15 07:59:40|88.92|87.62|88.92|87.62|88.92|87.62|88.91|87.61|3
1655279990000|2022-06-15 07:59:50|88.93|87.63|88.93|87.63|88.94|87.64|88.93|87.63|3
1655280000000|2022-06-15 08:00:00|88.94|87.64|88.84|87.54|88.94|87.64|88.84|87.54|15
1655280010000|2022-06-15 08:00:10|88.85|87.55|88.64|87.34|88.86|87.56|88.64|87.34|16
1655280020000|2022-06-15 08:00:20|88.63|87.33|88.52|87.22|88.63|87.33|88.52|87.22|12
1655280030000|2022-06-15 08:00:30|88.45|87.15|88.46|87.16|88.49|87.19|88.45|87.15|12
1655280040000|2022-06-15 08:00:40|88.45|87.15|88.46|87.16|88.5|87.2|88.45|87.15|10
1655280050000|2022-06-15 08:00:50|88.45|87.15|88.41|87.11|88.45|87.15|88.39|87.09|5
1655280060000|2022-06-15 08:01:00|88.43|87.13|88.45|87.15|88.45|87.15|88.43|87.13|2
1655280070000|2022-06-15 08:01:10|88.44|87.14|88.52|87.22|88.52|87.22|88.44|87.14|9
1655280080000|2022-06-15 08:01:20|88.53|87.23|88.53|87.23|88.55|87.25|88.52|87.22|8
1655280090000|2022-06-15 08:01:30|88.5|87.2|88.43|87.13|88.52|87.22|88.41|87.11|18
1655280100000|2022-06-15 08:01:40|88.45|87.15|88.43|87.13|88.45|87.15|88.43|87.13|7
1655280110000|2022-06-15 08:01:50|88.42|87.12|88.27|86.97|88.42|87.12|88.27|86.97|15
1655280120000|2022-06-15 08:02:00|88.26|86.96|87.98|86.68|88.26|86.96|87.91|86.61|21
1655280130000|2022-06-15 08:02:10|87.96|86.66|88|86.7|88.03|86.73|87.92|86.62|18
1655280140000|2022-06-15 08:02:20|88.02|86.72|87.94|86.64|88.03|86.73|87.94|86.64|10
1655280150000|2022-06-15 08:02:30|87.93|86.63|87.94|86.64|87.94|86.64|87.86|86.56|16
1655280160000|2022-06-15 08:02:40|87.93|86.63|87.98|86.68|88.01|86.71|87.91|86.61|14
1655280170000|2022-06-15 08:02:50|87.99|86.69|87.96|86.66|88.02|86.72|87.96|86.66|18
1655280180000|2022-06-15 08:03:00|87.95|86.65|87.92|86.62|87.95|86.65|87.86|86.56|22
1655280190000|2022-06-15 08:03:10|87.91|86.61|87.91|86.61|87.91|86.61|87.86|86.56|6
1655280200000|2022-06-15 08:03:20|87.92|86.62|87.61|86.31|87.92|86.62|87.56|86.26|19
1655280210000|2022-06-15 08:03:30|87.62|86.32|87.57|86.27|87.62|86.32|87.57|86.27|13
1655280220000|2022-06-15 08:03:40|87.6|86.3|87.6|86.3|87.82|86.52|87.57|86.27|19
1655280230000|2022-06-15 08:03:50|87.56|86.26|87.6|86.3|87.63|86.33|87.56|86.26|5
1655280240000|2022-06-15 08:04:00|87.57|86.27|87.62|86.32|87.62|86.32|87.56|86.26|7
1655280250000|2022-06-15 08:04:10|87.63|86.33|87.61|86.31|87.65|86.35|87.56|86.26|14
1655280260000|2022-06-15 08:04:20|87.62|86.32|87.56|86.26|87.62|86.32|87.56|86.26|19
1655280270000|2022-06-15 08:04:30|87.55|86.25|87.24|85.94|87.55|86.25|87.24|85.94|25
1655280280000|2022-06-15 08:04:40|87.23|85.93|87.41|86.11|87.41|86.11|87.22|85.92|18
1655280290000|2022-06-15 08:04:50|87.38|86.08|87.33|86.03|87.41|86.11|87.26|85.96|15
1655280300000|2022-06-15 08:05:00|87.31|86.01|87.3|86|87.32|86.02|87.25|85.95|11
1655280310000|2022-06-15 08:05:10|87.29|85.99|87.45|86.15|87.47|86.17|87.29|85.99|22
1655280320000|2022-06-15 08:05:20|87.46|86.16|87.51|86.21|87.51|86.21|87.44|86.14|11
1655280330000|2022-06-15 08:05:30|87.56|86.26|87.64|86.34|87.68|86.38|87.56|86.26|8
1655280340000|2022-06-15 08:05:40|87.69|86.39|87.75|86.45|87.75|86.45|87.69|86.39|2
1655280350000|2022-06-15 08:05:50|87.67|86.37|87.56|86.26|87.67|86.37|87.56|86.26|14
1655280360000|2022-06-15 08:06:00|87.59|86.29|87.96|86.66|87.97|86.67|87.59|86.29|25
1655280370000|2022-06-15 08:06:10|87.95|86.65|87.95|86.65|87.98|86.68|87.92|86.62|16
1655280380000|2022-06-15 08:06:20|87.96|86.66|87.99|86.69|88.06|86.76|87.95|86.65|20
1655280390000|2022-06-15 08:06:30|87.98|86.68|87.85|86.55|87.98|86.68|87.84|86.54|14
1655280400000|2022-06-15 08:06:40|87.86|86.56|87.82|86.52|87.86|86.56|87.8|86.5|8
1655280410000|2022-06-15 08:06:50|87.8|86.5|87.75|86.45|87.82|86.52|87.75|86.45|8
1655280420000|2022-06-15 08:07:00|87.74|86.44|87.76|86.46|87.77|86.47|87.74|86.44|5
1655280430000|2022-06-15 08:07:10|87.74|86.44|87.73|86.43|87.8|86.5|87.73|86.43|8
1655280440000|2022-06-15 08:07:20|87.75|86.45|87.43|86.13|87.75|86.45|87.43|86.13|13
1655280450000|2022-06-15 08:07:30|87.41|86.11|87.49|86.19|87.49|86.19|87.41|86.11|8
1655280460000|2022-06-15 08:07:40|87.5|86.2|87.32|86.02|87.5|86.2|87.29|85.99|15
1655280470000|2022-06-15 08:07:50|87.31|86.01|87.18|85.88|87.31|86.01|87.14|85.84|17
1655280480000|2022-06-15 08:08:00|87.17|85.87|87.15|85.85|87.18|85.88|87.11|85.81|14
1655280490000|2022-06-15 08:08:10|87.17|85.87|87.14|85.84|87.27|85.97|87.14|85.84|14
1655280500000|2022-06-15 08:08:20|87.13|85.83|87.07|85.77|87.15|85.85|87.03|85.73|15
1655280510000|2022-06-15 08:08:30|87.06|85.76|87.23|85.93|87.23|85.93|87.06|85.76|9
1655280520000|2022-06-15 08:08:40|87.2|85.9|87.19|85.89|87.25|85.95|87.17|85.87|14
1655280530000|2022-06-15 08:08:50|87.2|85.9|87.24|85.94|87.24|85.94|87.2|85.9|8
1655280540000|2022-06-15 08:09:00|87.25|85.95|87.32|86.02|87.32|86.02|87.24|85.94|9
1655280550000|2022-06-15 08:09:10|87.33|86.03|87.52|86.22|87.52|86.22|87.33|86.03|12
1655280560000|2022-06-15 08:09:20|87.49|86.19|87.51|86.21|87.51|86.21|87.49|86.19|7
1655280570000|2022-06-15 08:09:30|87.5|86.2|87.53|86.23|87.55|86.25|87.5|86.2|6
1655280580000|2022-06-15 08:09:40|87.54|86.24|87.5|86.2|87.59|86.29|87.46|86.16|12
1655280590000|2022-06-15 08:09:50|87.46|86.16|87.37|86.07|87.46|86.16|87.35|86.05|11
1655280600000|2022-06-15 08:10:00|87.38|86.08|87.4|86.1|87.41|86.11|87.38|86.08|6
1655280610000|2022-06-15 08:10:10|87.42|86.12|87.55|86.25|87.55|86.25|87.42|86.12|11
1655280620000|2022-06-15 08:10:20|87.56|86.26|87.61|86.31|87.64|86.34|87.55|86.25|15
1655280630000|2022-06-15 08:10:30|87.6|86.3|87.62|86.32|87.62|86.32|87.58|86.28|7
1655280640000|2022-06-15 08:10:40|87.6|86.3|87.76|86.46|87.8|86.5|87.6|86.3|15
1655280650000|2022-06-15 08:10:50|87.78|86.48|87.74|86.44|87.82|86.52|87.73|86.43|16
1655280660000|2022-06-15 08:11:00|87.73|86.43|87.58|86.28|87.73|86.43|87.58|86.28|9
1655280670000|2022-06-15 08:11:10|87.59|86.29|87.61|86.31|87.61|86.31|87.59|86.29|3
1655280680000|2022-06-15 08:11:20|87.62|86.32|87.62|86.32|87.64|86.34|87.57|86.27|12
1655280690000|2022-06-15 08:11:30|87.61|86.31|87.51|86.21|87.61|86.31|87.51|86.21|11
1655280700000|2022-06-15 08:11:40|87.49|86.19|87.28|85.98|87.51|86.21|87.27|85.97|23
1655280710000|2022-06-15 08:11:50|87.27|85.97|87.16|85.86|87.27|85.97|87.16|85.86|18
1655280720000|2022-06-15 08:12:00|87.08|85.78|87.15|85.85|87.19|85.89|87.08|85.78|8
1655280730000|2022-06-15 08:12:10|87.18|85.88|87.08|85.78|87.18|85.88|87.08|85.78|9
1655280740000|2022-06-15 08:12:20|87.07|85.77|87.08|85.78|87.08|85.78|87.05|85.75|5
1655280750000|2022-06-15 08:12:30|87.07|85.77|87.05|85.75|87.07|85.77|87.03|85.73|6
1655280760000|2022-06-15 08:12:40|87.06|85.76|87.03|85.73|87.06|85.76|87.03|85.73|4
1655280770000|2022-06-15 08:12:50|87.02|85.72|86.96|85.66|87.02|85.72|86.94|85.64|11
1655280780000|2022-06-15 08:13:00|86.95|85.65|87.06|85.76|87.08|85.78|86.95|85.65|11
1655280790000|2022-06-15 08:13:10|87.05|85.75|87.02|85.72|87.05|85.75|87.01|85.71|9
1655280800000|2022-06-15 08:13:20|87.03|85.73|86.93|85.63|87.03|85.73|86.93|85.63|8
1655280810000|2022-06-15 08:13:30|86.94|85.64|86.71|85.41|86.94|85.64|86.71|85.41|17
1655280820000|2022-06-15 08:13:40|86.7|85.4|86.69|85.39|86.78|85.48|86.69|85.39|14
1655280830000|2022-06-15 08:13:50|86.68|85.38|86.78|85.48|86.79|85.49|86.68|85.38|24
1655280840000|2022-06-15 08:14:00|86.77|85.47|86.73|85.43|86.77|85.47|86.7|85.4|10
1655280850000|2022-06-15 08:14:10|86.7|85.4|86.65|85.35|86.74|85.44|86.65|85.35|12
1655280860000|2022-06-15 08:14:20|86.68|85.38|86.7|85.4|86.7|85.4|86.68|85.38|2
1655280870000|2022-06-15 08:14:30|86.71|85.41|87.04|85.74|87.04|85.74|86.71|85.41|22
1655280880000|2022-06-15 08:14:40|87.06|85.76|86.95|85.65|87.08|85.78|86.94|85.64|12
1655280890000|2022-06-15 08:14:50|86.94|85.64|86.89|85.59|86.96|85.66|86.8|85.5|20
1655280900000|2022-06-15 08:15:00|86.86|85.56|87.11|85.81|87.11|85.81|86.85|85.55|19
1655280910000|2022-06-15 08:15:10|87.13|85.83|87.19|85.89|87.2|85.9|87.1|85.8|15
1655280920000|2022-06-15 08:15:20|87.24|85.94|87.23|85.93|87.24|85.94|87.16|85.86|6
1655280930000|2022-06-15 08:15:30|87.24|85.94|87.17|85.87|87.26|85.96|87.17|85.87|8
1655280940000|2022-06-15 08:15:40|87.16|85.86|87.12|85.82|87.16|85.86|87.12|85.82|5
1655280950000|2022-06-15 08:15:50|87.13|85.83|87.25|85.95|87.25|85.95|87.12|85.82|13
1655280960000|2022-06-15 08:16:00|87.26|85.96|87.32|86.02|87.32|86.02|87.26|85.96|11
1655280970000|2022-06-15 08:16:10|87.33|86.03|87.34|86.04|87.42|86.12|87.33|86.03|12
1655280980000|2022-06-15 08:16:20|87.33|86.03|87.26|85.96|87.35|86.05|87.26|85.96|13
1655280990000|2022-06-15 08:16:30|87.23|85.93|87.23|85.93|87.24|85.94|87.21|85.91|11
1655281000000|2022-06-15 08:16:40|87.18|85.88|87.1|85.8|87.18|85.88|87.07|85.77|9
1655281010000|2022-06-15 08:16:50|87.08|85.78|87.04|85.74|87.08|85.78|87.04|85.74|5
1655281020000|2022-06-15 08:17:00|87|85.7|86.84|85.54|87|85.7|86.82|85.52|15
1655281030000|2022-06-15 08:17:10|86.85|85.55|86.88|85.58|86.88|85.58|86.82|85.52|16
1655281040000|2022-06-15 08:17:20|86.89|85.59|86.74|85.44|86.92|85.62|86.57|85.27|24
1655281050000|2022-06-15 08:17:30|86.73|85.43|86.99|85.69|87.01|85.71|86.73|85.43|17
1655281060000|2022-06-15 08:17:40|86.96|85.66|86.95|85.65|87.05|85.75|86.95|85.65|13
1655281070000|2022-06-15 08:17:50|86.94|85.64|86.96|85.66|86.96|85.66|86.9|85.6|9
1655281080000|2022-06-15 08:18:00|87.01|85.71|87.07|85.77|87.09|85.79|87.01|85.71|9
1655281090000|2022-06-15 08:18:10|87.11|85.81|87.15|85.85|87.15|85.85|87.11|85.81|7
1655281100000|2022-06-15 08:18:20|87.16|85.86|86.97|85.67|87.16|85.86|86.97|85.67|12
1655281110000|2022-06-15 08:18:30|86.98|85.68|86.95|85.65|86.98|85.68|86.95|85.65|3
1655281120000|2022-06-15 08:18:40|86.97|85.67|86.97|85.67|87.02|85.72|86.95|85.65|9
1655281130000|2022-06-15 08:18:50|87|85.7|87.15|85.85|87.16|85.86|86.97|85.67|14
1655281140000|2022-06-15 08:19:00|87.16|85.86|87.23|85.93|87.23|85.93|87.15|85.85|15
1655281150000|2022-06-15 08:19:10|87.24|85.94|87.32|86.02|87.32|86.02|87.23|85.93|12
1655281160000|2022-06-15 08:19:20|87.33|86.03|87.28|85.98|87.38|86.08|87.28|85.98|15
1655281170000|2022-06-15 08:19:30|87.25|85.95|87.19|85.89|87.25|85.95|87.19|85.89|10
1655281180000|2022-06-15 08:19:40|87.18|85.88|87.23|85.93|87.27|85.97|87.16|85.86|12
1655281190000|2022-06-15 08:19:50|87.22|85.92|87.27|85.97|87.27|85.97|87.18|85.88|8
1655281200000|2022-06-15 08:20:00|87.26|85.96|87.14|85.84|87.26|85.96|87.13|85.83|10
1655281210000|2022-06-15 08:20:10|87.15|85.85|87.16|85.86|87.2|85.9|87.05|85.75|17
1655281220000|2022-06-15 08:20:20|87.17|85.87|87.23|85.93|87.26|85.96|87.17|85.87|13
1655281230000|2022-06-15 08:20:30|87.24|85.94|87.36|86.06|87.37|86.07|87.24|85.94|17
1655281240000|2022-06-15 08:20:40|87.35|86.05|87.36|86.06|87.4|86.1|87.28|85.98|16
1655281250000|2022-06-15 08:20:50|87.37|86.07|87.32|86.02|87.37|86.07|87.32|86.02|7
1655281260000|2022-06-15 08:21:00|87.33|86.03|87.24|85.94|87.33|86.03|87.24|85.94|8
1655281270000|2022-06-15 08:21:10|87.23|85.93|87.28|85.98|87.28|85.98|87.2|85.9|11
1655281280000|2022-06-15 08:21:20|87.29|85.99|87.33|86.03|87.33|86.03|87.29|85.99|6
1655281290000|2022-06-15 08:21:30|87.34|86.04|87.37|86.07|87.38|86.08|87.34|86.04|12
1655281300000|2022-06-15 08:21:40|87.36|86.06|87.28|85.98|87.36|86.06|87.26|85.96|13
1655281310000|2022-06-15 08:21:50|87.27|85.97|87.22|85.92|87.27|85.97|87.22|85.92|5
1655281320000|2022-06-15 08:22:00|87.21|85.91|87.12|85.82|87.22|85.92|87.12|85.82|18
1655281330000|2022-06-15 08:22:10|87.08|85.78|87.1|85.8|87.11|85.81|87.08|85.78|8
1655281340000|2022-06-15 08:22:20|87.09|85.79|87.03|85.73|87.09|85.79|87.02|85.72|7
1655281350000|2022-06-15 08:22:30|87.04|85.74|87.04|85.74|87.06|85.76|87.03|85.73|5
1655281360000|2022-06-15 08:22:40|87.03|85.73|86.91|85.61|87.04|85.74|86.91|85.61|8
1655281370000|2022-06-15 08:22:50|86.9|85.6|86.96|85.66|87|85.7|86.83|85.53|17
1655281380000|2022-06-15 08:23:00|86.94|85.64|87.01|85.71|87.01|85.71|86.88|85.58|14
1655281390000|2022-06-15 08:23:10|87.02|85.72|87.15|85.85|87.15|85.85|87.01|85.71|12
1655281400000|2022-06-15 08:23:20|87.16|85.86|87.18|85.88|87.21|85.91|87.16|85.86|11
1655281410000|2022-06-15 08:23:30|87.17|85.87|87.14|85.84|87.17|85.87|87.13|85.83|10
1655281420000|2022-06-15 08:23:40|87.15|85.85|87.03|85.73|87.15|85.85|87.03|85.73|14
1655281430000|2022-06-15 08:23:50|87.02|85.72|87.03|85.73|87.06|85.76|87|85.7|18
1655281440000|2022-06-15 08:24:00|87.02|85.72|86.85|85.55|87.04|85.74|86.85|85.55|14
1655281450000|2022-06-15 08:24:10|86.87|85.57|86.9|85.6|86.9|85.6|86.87|85.57|4
1655281460000|2022-06-15 08:24:20|86.89|85.59|86.84|85.54|86.89|85.59|86.84|85.54|4
1655281470000|2022-06-15 08:24:30|86.83|85.53|86.82|85.52|86.83|85.53|86.82|85.52|2
1655281480000|2022-06-15 08:24:40|86.83|85.53|86.81|85.51|86.83|85.53|86.76|85.46|5
1655281490000|2022-06-15 08:24:50|86.82|85.52|86.83|85.53|86.84|85.54|86.82|85.52|8
1655281500000|2022-06-15 08:25:00|86.84|85.54|86.9|85.6|86.9|85.6|86.84|85.54|6
1655281510000|2022-06-15 08:25:10|86.91|85.61|87|85.7|87.01|85.71|86.91|85.61|14
1655281520000|2022-06-15 08:25:20|87.02|85.72|86.98|85.68|87.05|85.75|86.98|85.68|11
1655281530000|2022-06-15 08:25:30|86.96|85.66|87.03|85.73|87.04|85.74|86.96|85.66|10
1655281540000|2022-06-15 08:25:40|87.02|85.72|87.11|85.81|87.11|85.81|86.98|85.68|18
1655281550000|2022-06-15 08:25:50|87.12|85.82|87.27|85.97|87.28|85.98|87.1|85.8|8
1655281560000|2022-06-15 08:26:00|87.28|85.98|87.23|85.93|87.28|85.98|87.23|85.93|7
1655281570000|2022-06-15 08:26:10|87.25|85.95|87.28|85.98|87.29|85.99|87.25|85.95|5
1655281580000|2022-06-15 08:26:20|87.29|85.99|87.34|86.04|87.34|86.04|87.29|85.99|7
1655281590000|2022-06-15 08:26:30|87.35|86.05|87.37|86.07|87.37|86.07|87.33|86.03|8
1655281600000|2022-06-15 08:26:40|87.43|86.13|87.46|86.16|87.46|86.16|87.4|86.1|5
1655281610000|2022-06-15 08:26:50|87.47|86.17|87.41|86.11|87.49|86.19|87.4|86.1|7
1655281620000|2022-06-15 08:27:00|87.39|86.09|87.42|86.12|87.42|86.12|87.38|86.08|6
1655281630000|2022-06-15 08:27:10|87.43|86.13|87.36|86.06|87.44|86.14|87.33|86.03|13
1655281640000|2022-06-15 08:27:20|87.4|86.1|87.44|86.14|87.5|86.2|87.4|86.1|11
1655281650000|2022-06-15 08:27:30|87.43|86.13|87.41|86.11|87.43|86.13|87.41|86.11|5
1655281660000|2022-06-15 08:27:40|87.39|86.09|87.24|85.94|87.39|86.09|87.24|85.94|12
1655281670000|2022-06-15 08:27:50|87.25|85.95|87.21|85.91|87.25|85.95|87.18|85.88|13
1655281680000|2022-06-15 08:28:00|87.22|85.92|87.29|85.99|87.3|86|87.22|85.92|12
1655281690000|2022-06-15 08:28:10|87.3|86|87.29|85.99|87.31|86.01|87.25|85.95|9
1655281700000|2022-06-15 08:28:20|87.28|85.98|87.22|85.92|87.28|85.98|87.22|85.92|7
1655281710000|2022-06-15 08:28:30|87.21|85.91|87.22|85.92|87.25|85.95|87.21|85.91|6
1655281720000|2022-06-15 08:28:40|87.19|85.89|87.19|85.89|87.19|85.89|87.12|85.82|10
1655281730000|2022-06-15 08:28:50|87.17|85.87|87.22|85.92|87.23|85.93|87.17|85.87|4
1655281740000|2022-06-15 08:29:00|87.21|85.91|87.26|85.96|87.26|85.96|87.2|85.9|7
1655281750000|2022-06-15 08:29:10|87.25|85.95|87.26|85.96|87.26|85.96|87.25|85.95|2
1655281760000|2022-06-15 08:29:20|87.25|85.95|87.21|85.91|87.26|85.96|87.2|85.9|6
1655281770000|2022-06-15 08:29:30|87.2|85.9|87.15|85.85|87.21|85.91|87.11|85.81|9
1655281780000|2022-06-15 08:29:40|87.16|85.86|87.15|85.85|87.18|85.88|87.11|85.81|13
1655281790000|2022-06-15 08:29:50|87.14|85.84|87.09|85.79|87.14|85.84|87.09|85.79|8
1655281800000|2022-06-15 08:30:00|87.1|85.8|87.13|85.83|87.14|85.84|87.04|85.74|13
1655281810000|2022-06-15 08:30:10|87.15|85.85|87.25|85.95|87.27|85.97|87.15|85.85|10
1655281820000|2022-06-15 08:30:20|87.26|85.96|87.42|86.12|87.43|86.13|87.26|85.96|9
1655281830000|2022-06-15 08:30:30|87.41|86.11|87.41|86.11|87.41|86.11|87.41|86.11|1
1655281840000|2022-06-15 08:30:40|87.36|86.06|87.33|86.03|87.36|86.06|87.33|86.03|4
1655281850000|2022-06-15 08:30:50|87.32|86.02|87.34|86.04|87.35|86.05|87.32|86.02|4
1655281860000|2022-06-15 08:31:00|87.33|86.03|87.37|86.07|87.38|86.08|87.32|86.02|7
1655281870000|2022-06-15 08:31:10|87.36|86.06|87.36|86.06|87.37|86.07|87.36|86.06|3
1655281880000|2022-06-15 08:31:20|87.37|86.07|87.45|86.15|87.45|86.15|87.37|86.07|6
1655281890000|2022-06-15 08:31:30|87.46|86.16|87.46|86.16|87.46|86.16|87.46|86.16|1
1655281900000|2022-06-15 08:31:40|87.47|86.17|87.47|86.17|87.47|86.17|87.46|86.16|3
1655281910000|2022-06-15 08:31:50|87.46|86.16|87.42|86.12|87.47|86.17|87.42|86.12|5
1655281920000|2022-06-15 08:32:00|87.43|86.13|87.41|86.11|87.46|86.16|87.41|86.11|7
1655281930000|2022-06-15 08:32:10|87.4|86.1|87.34|86.04|87.4|86.1|87.29|85.99|14
1655281940000|2022-06-15 08:32:20|87.35|86.05|87.34|86.04|87.36|86.06|87.34|86.04|5
1655281950000|2022-06-15 08:32:30|87.33|86.03|87.37|86.07|87.41|86.11|87.32|86.02|14
1655281960000|2022-06-15 08:32:40|87.39|86.09|87.46|86.16|87.46|86.16|87.39|86.09|5
1655281970000|2022-06-15 08:32:50|87.43|86.13|87.43|86.13|87.45|86.15|87.42|86.12|8
1655281980000|2022-06-15 08:33:00|87.41|86.11|87.42|86.12|87.42|86.12|87.38|86.08|10
1655281990000|2022-06-15 08:33:10|87.43|86.13|87.44|86.14|87.44|86.14|87.43|86.13|4
1655282000000|2022-06-15 08:33:20|87.43|86.13|87.61|86.31|87.61|86.31|87.41|86.11|17
1655282010000|2022-06-15 08:33:30|87.63|86.33|87.5|86.2|87.63|86.33|87.49|86.19|14
1655282020000|2022-06-15 08:33:40|87.47|86.17|87.57|86.27|87.57|86.27|87.46|86.16|10
1655282030000|2022-06-15 08:33:50|87.56|86.26|87.75|86.45|87.75|86.45|87.55|86.25|9
1655282040000|2022-06-15 08:34:00|87.74|86.44|87.66|86.36|87.74|86.44|87.65|86.35|10
1655282050000|2022-06-15 08:34:10|87.67|86.37|87.74|86.44|87.75|86.45|87.67|86.37|8
1655282060000|2022-06-15 08:34:20|87.76|86.46|87.81|86.51|87.83|86.53|87.76|86.46|8
1655282070000|2022-06-15 08:34:30|87.83|86.53|87.85|86.55|87.92|86.62|87.83|86.53|12
1655282080000|2022-06-15 08:34:40|87.84|86.54|87.98|86.68|88|86.7|87.84|86.54|19
1655282090000|2022-06-15 08:34:50|88|86.7|88|86.7|88.01|86.71|87.97|86.67|8
1655282100000|2022-06-15 08:35:00|87.99|86.69|87.91|86.61|88|86.7|87.9|86.6|11
1655282110000|2022-06-15 08:35:10|87.9|86.6|88.02|86.72|88.02|86.72|87.88|86.58|16
1655282120000|2022-06-15 08:35:20|88.03|86.73|88.2|86.9|88.2|86.9|88.01|86.71|16
1655282130000|2022-06-15 08:35:30|88.17|86.87|87.98|86.68|88.17|86.87|87.93|86.63|13
1655282140000|2022-06-15 08:35:40|87.99|86.69|88.15|86.85|88.16|86.86|87.99|86.69|7
1655282150000|2022-06-15 08:35:50|88.14|86.84|88.12|86.82|88.14|86.84|88.08|86.78|14
1655282160000|2022-06-15 08:36:00|88.1|86.8|88.13|86.83|88.13|86.83|88.1|86.8|4
1655282170000|2022-06-15 08:36:10|88.12|86.82|88.13|86.83|88.13|86.83|88.11|86.81|8
1655282180000|2022-06-15 08:36:20|88.12|86.82|88.01|86.71|88.12|86.82|88.01|86.71|15
1655282190000|2022-06-15 08:36:30|88|86.7|88.02|86.72|88.03|86.73|88|86.7|12
1655282200000|2022-06-15 08:36:40|88.03|86.73|87.99|86.69|88.04|86.74|87.99|86.69|9
1655282210000|2022-06-15 08:36:50|87.96|86.66|87.93|86.63|87.96|86.66|87.9|86.6|10
1655282220000|2022-06-15 08:37:00|87.92|86.62|87.85|86.55|87.92|86.62|87.85|86.55|6
1655282230000|2022-06-15 08:37:10|87.83|86.53|87.75|86.45|87.83|86.53|87.75|86.45|11
1655282240000|2022-06-15 08:37:20|87.76|86.46|88.28|86.98|88.28|86.98|87.76|86.46|21
1655282250000|2022-06-15 08:37:30|88.3|87|88.12|86.82|88.31|87.01|88.12|86.82|22
1655282260000|2022-06-15 08:37:40|88.14|86.84|87.98|86.68|88.15|86.85|87.98|86.68|14
1655282270000|2022-06-15 08:37:50|87.95|86.65|87.92|86.62|87.95|86.65|87.89|86.59|11
1655282280000|2022-06-15 08:38:00|87.93|86.63|87.9|86.6|87.94|86.64|87.88|86.58|13
1655282290000|2022-06-15 08:38:10|87.86|86.56|87.92|86.62|87.94|86.64|87.84|86.54|14
1655282300000|2022-06-15 08:38:20|87.87|86.57|87.87|86.57|87.87|86.57|87.83|86.53|10
1655282310000|2022-06-15 08:38:30|87.88|86.58|87.85|86.55|87.93|86.63|87.85|86.55|14
1655282320000|2022-06-15 08:38:40|87.86|86.56|87.86|86.56|87.9|86.6|87.85|86.55|7
1655282330000|2022-06-15 08:38:50|87.89|86.59|87.87|86.57|87.89|86.59|87.83|86.53|11
1655282340000|2022-06-15 08:39:00|87.88|86.58|87.93|86.63|87.94|86.64|87.88|86.58|9
1655282350000|2022-06-15 08:39:10|87.92|86.62|87.86|86.56|87.92|86.62|87.86|86.56|8
1655282360000|2022-06-15 08:39:20|87.89|86.59|87.93|86.63|87.94|86.64|87.88|86.58|10
1655282370000|2022-06-15 08:39:30|87.92|86.62|88.01|86.71|88.01|86.71|87.92|86.62|6
1655282380000|2022-06-15 08:39:40|88|86.7|88|86.7|88.01|86.71|88|86.7|5
1655282390000|2022-06-15 08:39:50|88.01|86.71|88.03|86.73|88.03|86.73|88.01|86.71|2
1655282400000|2022-06-15 08:40:00|88.02|86.72|88.05|86.75|88.06|86.76|88.01|86.71|11
1655282410000|2022-06-15 08:40:10|88.06|86.76|88.03|86.73|88.06|86.76|88.01|86.71|7
1655282420000|2022-06-15 08:40:20|88.02|86.72|87.95|86.65|88.02|86.72|87.95|86.65|6
1655282430000|2022-06-15 08:40:30|87.97|86.67|87.99|86.69|88|86.7|87.93|86.63|7
1655282440000|2022-06-15 08:40:40|87.96|86.66|87.88|86.58|87.96|86.66|87.88|86.58|7
1655282450000|2022-06-15 08:40:50|87.87|86.57|87.75|86.45|87.87|86.57|87.75|86.45|8
1655282460000|2022-06-15 08:41:00|87.74|86.44|87.58|86.28|87.74|86.44|87.57|86.27|12
1655282470000|2022-06-15 08:41:10|87.57|86.27|87.63|86.33|87.63|86.33|87.56|86.26|9
1655282480000|2022-06-15 08:41:20|87.62|86.32|87.51|86.21|87.62|86.32|87.49|86.19|15
1655282490000|2022-06-15 08:41:30|87.5|86.2|87.42|86.12|87.52|86.22|87.4|86.1|12
1655282500000|2022-06-15 08:41:40|87.41|86.11|87.4|86.1|87.43|86.13|87.39|86.09|15
1655282510000|2022-06-15 08:41:50|87.39|86.09|87.32|86.02|87.4|86.1|87.3|86|14
1655282520000|2022-06-15 08:42:00|87.33|86.03|87.31|86.01|87.33|86.03|87.31|86.01|6
1655282530000|2022-06-15 08:42:10|87.3|86|87.32|86.02|87.32|86.02|87.29|85.99|16
1655282540000|2022-06-15 08:42:20|87.31|86.01|87.32|86.02|87.33|86.03|87.3|86|9
1655282550000|2022-06-15 08:42:30|87.33|86.03|87.33|86.03|87.33|86.03|87.33|86.03|1
1655282560000|2022-06-15 08:42:40|87.38|86.08|87.42|86.12|87.43|86.13|87.38|86.08|5
1655282570000|2022-06-15 08:42:50|87.41|86.11|87.42|86.12|87.42|86.12|87.41|86.11|2
1655282580000|2022-06-15 08:43:00|87.41|86.11|87.4|86.1|87.41|86.11|87.4|86.1|2
1655282590000|2022-06-15 08:43:10|87.35|86.05|87.36|86.06|87.37|86.07|87.33|86.03|7
1655282600000|2022-06-15 08:43:20|87.37|86.07|87.38|86.08|87.38|86.08|87.37|86.07|2
1655282610000|2022-06-15 08:43:30|87.43|86.13|87.43|86.13|87.49|86.19|87.43|86.13|9
1655282620000|2022-06-15 08:43:40|87.42|86.12|87.42|86.12|87.42|86.12|87.4|86.1|6
1655282630000|2022-06-15 08:43:50|87.41|86.11|87.36|86.06|87.41|86.11|87.33|86.03|9
1655282640000|2022-06-15 08:44:00|87.35|86.05|87.3|86|87.35|86.05|87.29|85.99|7
1655282650000|2022-06-15 08:44:10|87.29|85.99|87.3|86|87.3|86|87.29|85.99|2
1655282660000|2022-06-15 08:44:20|87.29|85.99|87.23|85.93|87.29|85.99|87.18|85.88|19
1655282670000|2022-06-15 08:44:30|87.24|85.94|87.17|85.87|87.29|85.99|87.14|85.84|15
1655282680000|2022-06-15 08:44:40|87.16|85.86|87.11|85.81|87.16|85.86|87.1|85.8|19
1655282690000|2022-06-15 08:44:50|87.1|85.8|87.13|85.83|87.14|85.84|87.09|85.79|10
1655282700000|2022-06-15 08:45:00|87.14|85.84|87.14|85.84|87.22|85.92|87.13|85.83|15
1655282710000|2022-06-15 08:45:10|87.12|85.82|86.94|85.64|87.12|85.82|86.94|85.64|14
1655282720000|2022-06-15 08:45:20|86.95|85.65|86.9|85.6|87.02|85.72|86.9|85.6|19
1655282730000|2022-06-15 08:45:30|86.88|85.58|86.75|85.45|86.92|85.62|86.75|85.45|18
1655282740000|2022-06-15 08:45:40|86.76|85.46|86.82|85.52|86.82|85.52|86.74|85.44|13
1655282750000|2022-06-15 08:45:50|86.79|85.49|86.81|85.51|86.88|85.58|86.78|85.48|19
1655282760000|2022-06-15 08:46:00|86.82|85.52|86.97|85.67|86.97|85.67|86.8|85.5|22
1655282770000|2022-06-15 08:46:10|86.95|85.65|86.98|85.68|87.02|85.72|86.92|85.62|18
1655282780000|2022-06-15 08:46:20|86.97|85.67|86.9|85.6|86.98|85.68|86.87|85.57|15
1655282790000|2022-06-15 08:46:30|86.88|85.58|86.87|85.57|86.94|85.64|86.87|85.57|15
1655282800000|2022-06-15 08:46:40|86.84|85.54|86.81|85.51|86.91|85.61|86.81|85.51|18
1655282810000|2022-06-15 08:46:50|86.8|85.5|86.78|85.48|86.81|85.51|86.72|85.42|18
1655282820000|2022-06-15 08:47:00|86.79|85.49|86.83|85.53|86.83|85.53|86.79|85.49|5
1655282830000|2022-06-15 08:47:10|86.84|85.54|86.81|85.51|86.84|85.54|86.79|85.49|10
1655282840000|2022-06-15 08:47:20|86.83|85.53|86.84|85.54|86.84|85.54|86.82|85.52|9
1655282850000|2022-06-15 08:47:30|86.83|85.53|86.75|85.45|86.83|85.53|86.67|85.37|11
1655282860000|2022-06-15 08:47:40|86.74|85.44|86.75|85.45|86.75|85.45|86.72|85.42|8
1655282870000|2022-06-15 08:47:50|86.74|85.44|86.64|85.34|86.74|85.44|86.64|85.34|7
1655282880000|2022-06-15 08:48:00|86.67|85.37|86.54|85.24|86.67|85.37|86.54|85.24|12
1655282890000|2022-06-15 08:48:10|86.55|85.25|86.51|85.21|86.55|85.25|86.46|85.16|13
1655282900000|2022-06-15 08:48:20|86.5|85.2|86.52|85.22|86.52|85.22|86.46|85.16|9
1655282910000|2022-06-15 08:48:30|86.51|85.21|86.46|85.16|86.51|85.21|86.46|85.16|7
1655282920000|2022-06-15 08:48:40|86.45|85.15|86.44|85.14|86.47|85.17|86.38|85.08|11
1655282930000|2022-06-15 08:48:50|86.43|85.13|86.51|85.21|86.52|85.22|86.37|85.07|18
1655282940000|2022-06-15 08:49:00|86.49|85.19|86.51|85.21|86.55|85.25|86.4|85.1|20
1655282950000|2022-06-15 08:49:10|86.52|85.22|86.73|85.43|86.75|85.45|86.51|85.21|23
1655282960000|2022-06-15 08:49:20|86.74|85.44|86.92|85.62|86.98|85.68|86.74|85.44|18
1655282970000|2022-06-15 08:49:30|86.91|85.61|86.81|85.51|86.91|85.61|86.78|85.48|16
1655282980000|2022-06-15 08:49:40|86.8|85.5|86.91|85.61|86.91|85.61|86.78|85.48|18
1655282990000|2022-06-15 08:49:50|86.92|85.62|86.93|85.63|86.95|85.65|86.92|85.62|6
1655283000000|2022-06-15 08:50:00|86.97|85.67|86.86|85.56|86.97|85.67|86.84|85.54|20
1655283010000|2022-06-15 08:50:10|86.89|85.59|86.93|85.63|86.93|85.63|86.89|85.59|14
1655283020000|2022-06-15 08:50:20|86.92|85.62|86.94|85.64|87.01|85.71|86.89|85.59|18
1655283030000|2022-06-15 08:50:30|86.92|85.62|86.97|85.67|86.97|85.67|86.92|85.62|9
1655283040000|2022-06-15 08:50:40|87.06|85.76|87.1|85.8|87.14|85.84|87.01|85.71|17
1655283050000|2022-06-15 08:50:50|87.11|85.81|87.02|85.72|87.11|85.81|87.01|85.71|14
1655283060000|2022-06-15 08:51:00|87.01|85.71|87.19|85.89|87.19|85.89|87.01|85.71|14
1655283070000|2022-06-15 08:51:10|87.2|85.9|87.22|85.92|87.22|85.92|87.2|85.9|3
1655283080000|2022-06-15 08:51:20|87.21|85.91|87.15|85.85|87.22|85.92|87.14|85.84|10
1655283090000|2022-06-15 08:51:30|87.16|85.86|87.33|86.03|87.33|86.03|87.16|85.86|16
1655283100000|2022-06-15 08:51:40|87.35|86.05|87.45|86.15|87.45|86.15|87.35|86.05|5
1655283110000|2022-06-15 08:51:50|87.47|86.17|87.46|86.16|87.49|86.19|87.43|86.13|8
1655283120000|2022-06-15 08:52:00|87.45|86.15|87.37|86.07|87.45|86.15|87.37|86.07|14
1655283130000|2022-06-15 08:52:10|87.38|86.08|87.54|86.24|87.55|86.25|87.38|86.08|13
1655283140000|2022-06-15 08:52:20|87.56|86.26|87.52|86.22|87.62|86.32|87.52|86.22|18
1655283150000|2022-06-15 08:52:30|87.51|86.21|87.52|86.22|87.6|86.3|87.5|86.2|16
1655283160000|2022-06-15 08:52:40|87.51|86.21|87.5|86.2|87.52|86.22|87.44|86.14|13
1655283170000|2022-06-15 08:52:50|87.49|86.19|87.46|86.16|87.49|86.19|87.46|86.16|3
1655283180000|2022-06-15 08:53:00|87.45|86.15|87.34|86.04|87.45|86.15|87.34|86.04|10
1655283190000|2022-06-15 08:53:10|87.32|86.02|87.19|85.89|87.32|86.02|87.19|85.89|10
1655283200000|2022-06-15 08:53:20|87.18|85.88|87.25|85.95|87.3|86|87.12|85.82|17
1655283210000|2022-06-15 08:53:30|87.24|85.94|87.26|85.96|87.26|85.96|87.24|85.94|5
1655283220000|2022-06-15 08:53:40|87.25|85.95|87.23|85.93|87.26|85.96|87.2|85.9|14
1655283230000|2022-06-15 08:53:50|87.22|85.92|87.21|85.91|87.22|85.92|87.18|85.88|12
1655283240000|2022-06-15 08:54:00|87.2|85.9|87.12|85.82|87.21|85.91|87.12|85.82|10
1655283250000|2022-06-15 08:54:10|87.11|85.81|87.11|85.81|87.12|85.82|87.09|85.79|6
1655283260000|2022-06-15 08:54:20|87.1|85.8|87.1|85.8|87.1|85.8|87.1|85.8|1
1655283270000|2022-06-15 08:54:30|87.08|85.78|86.89|85.59|87.08|85.78|86.89|85.59|13
1655283280000|2022-06-15 08:54:40|86.88|85.58|86.8|85.5|86.92|85.62|86.79|85.49|13
1655283290000|2022-06-15 08:54:50|86.78|85.48|86.44|85.14|86.78|85.48|86.42|85.12|20
1655283300000|2022-06-15 08:55:00|86.43|85.13|86.48|85.18|86.53|85.23|86.42|85.12|20
1655283310000|2022-06-15 08:55:10|86.46|85.16|86.37|85.07|86.46|85.16|86.37|85.07|6
1655283320000|2022-06-15 08:55:20|86.36|85.06|86.38|85.08|86.4|85.1|86.28|84.98|23
1655283330000|2022-06-15 08:55:30|86.35|85.05|86.45|85.15|86.45|85.15|86.34|85.04|17
1655283340000|2022-06-15 08:55:40|86.46|85.16|86.52|85.22|86.57|85.27|86.46|85.16|13
1655283350000|2022-06-15 08:55:50|86.51|85.21|86.58|85.28|86.58|85.28|86.51|85.21|9
1655283360000|2022-06-15 08:56:00|86.57|85.27|86.5|85.2|86.57|85.27|86.47|85.17|10
1655283370000|2022-06-15 08:56:10|86.49|85.19|86.77|85.47|86.81|85.51|86.48|85.18|17
1655283380000|2022-06-15 08:56:20|86.78|85.48|86.83|85.53|86.83|85.53|86.78|85.48|11
1655283390000|2022-06-15 08:56:30|86.84|85.54|86.72|85.42|86.84|85.54|86.7|85.4|13
1655283400000|2022-06-15 08:56:40|86.7|85.4|86.55|85.25|86.71|85.41|86.55|85.25|13
1655283410000|2022-06-15 08:56:50|86.54|85.24|86.57|85.27|86.6|85.3|86.53|85.23|9
1655283420000|2022-06-15 08:57:00|86.54|85.24|86.62|85.32|86.62|85.32|86.52|85.22|9
1655283430000|2022-06-15 08:57:10|86.63|85.33|86.65|85.35|86.68|85.38|86.62|85.32|11
1655283440000|2022-06-15 08:57:20|86.64|85.34|86.69|85.39|86.72|85.42|86.63|85.33|9
1655283450000|2022-06-15 08:57:30|86.71|85.41|86.78|85.48|86.78|85.48|86.71|85.41|5
1655283460000|2022-06-15 08:57:40|86.79|85.49|86.72|85.42|86.79|85.49|86.72|85.42|6
1655283470000|2022-06-15 08:57:50|86.75|85.45|86.72|85.42|86.76|85.46|86.72|85.42|3
1655283480000|2022-06-15 08:58:00|86.73|85.43|86.62|85.32|86.76|85.46|86.6|85.3|11
1655283490000|2022-06-15 08:58:10|86.59|85.29|86.52|85.22|86.59|85.29|86.5|85.2|13
1655283500000|2022-06-15 08:58:20|86.51|85.21|86.47|85.17|86.51|85.21|86.42|85.12|8
1655283510000|2022-06-15 08:58:30|86.48|85.18|86.4|85.1|86.48|85.18|86.4|85.1|15
1655283520000|2022-06-15 08:58:40|86.39|85.09|86.35|85.05|86.42|85.12|86.35|85.05|11
1655283530000|2022-06-15 08:58:50|86.36|85.06|86.33|85.03|86.36|85.06|86.33|85.03|4
1655283540000|2022-06-15 08:59:00|86.32|85.02|86.4|85.1|86.4|85.1|86.31|85.01|10
1655283550000|2022-06-15 08:59:10|86.42|85.12|86.5|85.2|86.5|85.2|86.4|85.1|15
1655283560000|2022-06-15 08:59:20|86.52|85.22|86.44|85.14|86.52|85.22|86.44|85.14|11
1655283570000|2022-06-15 08:59:30|86.45|85.15|86.39|85.09|86.45|85.15|86.39|85.09|8
1655283580000|2022-06-15 08:59:40|86.4|85.1|86.49|85.19|86.49|85.19|86.4|85.1|10
1655283590000|2022-06-15 08:59:50|86.48|85.18|86.52|85.22|86.52|85.22|86.46|85.16|7
1655283600000|2022-06-15 09:00:00|86.55|85.25|86.51|85.21|86.57|85.27|86.5|85.2|12
1655283610000|2022-06-15 09:00:10|86.5|85.2|86.6|85.3|86.6|85.3|86.47|85.17|17
1655283620000|2022-06-15 09:00:20|86.66|85.36|86.66|85.36|86.68|85.38|86.64|85.34|12
1655283630000|2022-06-15 09:00:30|86.67|85.37|86.91|85.61|86.91|85.61|86.67|85.37|20
1655283640000|2022-06-15 09:00:40|86.92|85.62|86.88|85.58|86.92|85.62|86.88|85.58|15
1655283650000|2022-06-15 09:00:50|86.89|85.59|86.84|85.54|86.91|85.61|86.84|85.54|11
1655283660000|2022-06-15 09:01:00|86.83|85.53|86.94|85.64|86.96|85.66|86.83|85.53|18
1655283670000|2022-06-15 09:01:10|86.93|85.63|86.82|85.52|86.93|85.63|86.82|85.52|12
1655283680000|2022-06-15 09:01:20|86.81|85.51|86.73|85.43|86.83|85.53|86.73|85.43|16
1655283690000|2022-06-15 09:01:30|86.71|85.41|86.45|85.15|86.74|85.44|86.45|85.15|24
1655283700000|2022-06-15 09:01:40|86.48|85.18|86.43|85.13|86.48|85.18|86.43|85.13|6
1655283710000|2022-06-15 09:01:50|86.42|85.12|86.43|85.13|86.45|85.15|86.42|85.12|5
1655283720000|2022-06-15 09:02:00|86.42|85.12|86.34|85.04|86.42|85.12|86.34|85.04|13
1655283730000|2022-06-15 09:02:10|86.33|85.03|86.32|85.02|86.34|85.04|86.32|85.02|8
1655283740000|2022-06-15 09:02:20|86.31|85.01|86.32|85.02|86.33|85.03|86.29|84.99|15
1655283750000|2022-06-15 09:02:30|86.31|85.01|86.28|84.98|86.33|85.03|86.24|84.94|12
1655283760000|2022-06-15 09:02:40|86.3|85|86.32|85.02|86.33|85.03|86.24|84.94|12
1655283770000|2022-06-15 09:02:50|86.33|85.03|86.39|85.09|86.39|85.09|86.33|85.03|7
1655283780000|2022-06-15 09:03:00|86.38|85.08|86.65|85.35|86.65|85.35|86.38|85.08|22
1655283790000|2022-06-15 09:03:10|86.66|85.36|86.82|85.52|86.82|85.52|86.64|85.34|14
1655283800000|2022-06-15 09:03:20|86.81|85.51|87.02|85.72|87.02|85.72|86.8|85.5|15
1655283810000|2022-06-15 09:03:30|87.01|85.71|86.93|85.63|87.01|85.71|86.93|85.63|16
1655283820000|2022-06-15 09:03:40|86.94|85.64|86.97|85.67|87.02|85.72|86.94|85.64|12
1655283830000|2022-06-15 09:03:50|86.94|85.64|86.94|85.64|86.95|85.65|86.94|85.64|3
1655283840000|2022-06-15 09:04:00|86.95|85.65|87.26|85.96|87.26|85.96|86.95|85.65|20
1655283850000|2022-06-15 09:04:10|87.27|85.97|87.3|86|87.33|86.03|87.27|85.97|11
1655283860000|2022-06-15 09:04:20|87.29|85.99|87.58|86.28|87.6|86.3|87.29|85.99|18
1655283870000|2022-06-15 09:04:30|87.6|86.3|87.45|86.15|87.61|86.31|87.41|86.11|18
1655283880000|2022-06-15 09:04:40|87.44|86.14|87.44|86.14|87.44|86.14|87.42|86.12|8
1655283890000|2022-06-15 09:04:50|87.43|86.13|87.43|86.13|87.44|86.14|87.32|86.02|17
1655283900000|2022-06-15 09:05:00|87.42|86.12|87.38|86.08|87.43|86.13|87.38|86.08|12
1655283910000|2022-06-15 09:05:10|87.37|86.07|87.39|86.09|87.4|86.1|87.36|86.06|5
1655283920000|2022-06-15 09:05:20|87.4|86.1|87.43|86.13|87.45|86.15|87.4|86.1|6
1655283930000|2022-06-15 09:05:30|87.46|86.16|87.46|86.16|87.46|86.16|87.46|86.16|1
1655283940000|2022-06-15 09:05:40|87.45|86.15|87.42|86.12|87.45|86.15|87.41|86.11|7
1655283950000|2022-06-15 09:05:50|87.41|86.11|87.3|86|87.41|86.11|87.3|86|13
1655283960000|2022-06-15 09:06:00|87.29|85.99|87.2|85.9|87.29|85.99|87.17|85.87|14
1655283970000|2022-06-15 09:06:10|87.19|85.89|87.2|85.9|87.2|85.9|87.19|85.89|2
1655283980000|2022-06-15 09:06:20|87.19|85.89|86.92|85.62|87.2|85.9|86.92|85.62|17
1655283990000|2022-06-15 09:06:30|86.94|85.64|86.88|85.58|86.94|85.64|86.84|85.54|10
1655284000000|2022-06-15 09:06:40|86.9|85.6|86.78|85.48|86.97|85.67|86.77|85.47|17
1655284010000|2022-06-15 09:06:50|86.77|85.47|86.59|85.29|86.77|85.47|86.59|85.29|22
1655284020000|2022-06-15 09:07:00|86.57|85.27|86.48|85.18|86.59|85.29|86.48|85.18|17
1655284030000|2022-06-15 09:07:10|86.47|85.17|86.54|85.24|86.58|85.28|86.47|85.17|10
1655284040000|2022-06-15 09:07:20|86.56|85.26|86.84|85.54|86.85|85.55|86.56|85.26|22
1655284050000|2022-06-15 09:07:30|86.83|85.53|86.8|85.5|86.86|85.56|86.8|85.5|6
1655284060000|2022-06-15 09:07:40|86.79|85.49|86.84|85.54|86.85|85.55|86.79|85.49|9
1655284070000|2022-06-15 09:07:50|86.88|85.58|86.91|85.61|86.93|85.63|86.88|85.58|11
1655284080000|2022-06-15 09:08:00|86.9|85.6|86.89|85.59|86.95|85.65|86.86|85.56|11
1655284090000|2022-06-15 09:08:10|86.87|85.57|86.85|85.55|86.87|85.57|86.82|85.52|9
1655284100000|2022-06-15 09:08:20|86.86|85.56|86.85|85.55|86.87|85.57|86.83|85.53|9
1655284110000|2022-06-15 09:08:30|86.83|85.53|86.83|85.53|86.87|85.57|86.8|85.5|9
1655284120000|2022-06-15 09:08:40|86.86|85.56|86.92|85.62|86.92|85.62|86.86|85.56|12
1655284130000|2022-06-15 09:08:50|86.91|85.61|86.91|85.61|87.05|85.75|86.9|85.6|18
1655284140000|2022-06-15 09:09:00|86.95|85.65|86.88|85.58|86.95|85.65|86.82|85.52|12
1655284150000|2022-06-15 09:09:10|86.94|85.64|86.96|85.66|86.96|85.66|86.93|85.63|3
1655284160000|2022-06-15 09:09:20|86.97|85.67|87.02|85.72|87.02|85.72|86.97|85.67|4
1655284170000|2022-06-15 09:09:30|87.01|85.71|87.18|85.88|87.18|85.88|87|85.7|14
1655284180000|2022-06-15 09:09:40|87.19|85.89|87.21|85.91|87.22|85.92|87.19|85.89|10
1655284190000|2022-06-15 09:09:50|87.23|85.93|87.24|85.94|87.26|85.96|87.23|85.93|11
1655284200000|2022-06-15 09:10:00|87.25|85.95|87.26|85.96|87.32|86.02|87.25|85.95|11
1655284210000|2022-06-15 09:10:10|87.25|85.95|87.23|85.93|87.25|85.95|87.23|85.93|7
1655284220000|2022-06-15 09:10:20|87.22|85.92|87.08|85.78|87.22|85.92|87.07|85.77|20
1655284230000|2022-06-15 09:10:30|87.07|85.77|86.91|85.61|87.08|85.78|86.91|85.61|14
1655284240000|2022-06-15 09:10:40|86.9|85.6|86.72|85.42|86.9|85.6|86.7|85.4|22
1655284250000|2022-06-15 09:10:50|86.71|85.41|86.5|85.2|86.71|85.41|86.48|85.18|15
1655284260000|2022-06-15 09:11:00|86.49|85.19|86.58|85.28|86.62|85.32|86.46|85.16|16
1655284270000|2022-06-15 09:11:10|86.57|85.27|86.6|85.3|86.61|85.31|86.55|85.25|13
1655284280000|2022-06-15 09:11:20|86.64|85.34|86.65|85.35|86.65|85.35|86.59|85.29|13
1655284290000|2022-06-15 09:11:30|86.67|85.37|86.55|85.25|86.68|85.38|86.55|85.25|12
1655284300000|2022-06-15 09:11:40|86.54|85.24|86.5|85.2|86.54|85.24|86.5|85.2|13
1655284310000|2022-06-15 09:11:50|86.48|85.18|86.51|85.21|86.51|85.21|86.48|85.18|3
1655284320000|2022-06-15 09:12:00|86.49|85.19|86.58|85.28|86.59|85.29|86.49|85.19|11
1655284330000|2022-06-15 09:12:10|86.59|85.29|86.62|85.32|86.63|85.33|86.59|85.29|10
1655284340000|2022-06-15 09:12:20|86.61|85.31|86.44|85.14|86.61|85.31|86.44|85.14|20
1655284350000|2022-06-15 09:12:30|86.43|85.13|86.41|85.11|86.44|85.14|86.4|85.1|6
1655284360000|2022-06-15 09:12:40|86.4|85.1|86.31|85.01|86.4|85.1|86.3|85|11
1655284370000|2022-06-15 09:12:50|86.3|85|86.26|84.96|86.34|85.04|86.24|84.94|10
1655284380000|2022-06-15 09:13:00|86.27|84.97|86.21|84.91|86.27|84.97|86.17|84.87|11
1655284390000|2022-06-15 09:13:10|86.2|84.9|86.38|85.08|86.38|85.08|86.2|84.9|18
1655284400000|2022-06-15 09:13:20|86.39|85.09|86.8|85.5|86.81|85.51|86.37|85.07|20
1655284410000|2022-06-15 09:13:30|86.79|85.49|86.5|85.2|86.87|85.57|86.48|85.18|27
1655284420000|2022-06-15 09:13:40|86.49|85.19|86.4|85.1|86.49|85.19|86.38|85.08|12
1655284430000|2022-06-15 09:13:50|86.37|85.07|86.44|85.14|86.44|85.14|86.37|85.07|15
1655284440000|2022-06-15 09:14:00|86.45|85.15|86.61|85.31|86.62|85.32|86.45|85.15|10
1655284450000|2022-06-15 09:14:10|86.6|85.3|86.51|85.21|86.62|85.32|86.51|85.21|11
1655284460000|2022-06-15 09:14:20|86.5|85.2|86.4|85.1|86.5|85.2|86.4|85.1|13
1655284470000|2022-06-15 09:14:30|86.41|85.11|86.3|85|86.41|85.11|86.3|85|11
1655284480000|2022-06-15 09:14:40|86.32|85.02|86.2|84.9|86.32|85.02|86.2|84.9|7
1655284490000|2022-06-15 09:14:50|86.22|84.92|86.15|84.85|86.22|84.92|86.15|84.85|4
1655284500000|2022-06-15 09:15:00|86.14|84.84|86.34|85.04|86.37|85.07|86.13|84.83|17
1655284510000|2022-06-15 09:15:10|86.36|85.06|86.44|85.14|86.46|85.16|86.34|85.04|14
1655284520000|2022-06-15 09:15:20|86.43|85.13|86.44|85.14|86.44|85.14|86.41|85.11|8
1655284530000|2022-06-15 09:15:30|86.46|85.16|86.43|85.13|86.47|85.17|86.43|85.13|6
1655284540000|2022-06-15 09:15:40|86.44|85.14|86.41|85.11|86.44|85.14|86.39|85.09|10
1655284550000|2022-06-15 09:15:50|86.43|85.13|86.64|85.34|86.64|85.34|86.42|85.12|15
1655284560000|2022-06-15 09:16:00|86.62|85.32|86.8|85.5|86.8|85.5|86.59|85.29|13
1655284570000|2022-06-15 09:16:10|86.81|85.51|86.75|85.45|86.89|85.59|86.75|85.45|15
1655284580000|2022-06-15 09:16:20|86.73|85.43|86.69|85.39|86.73|85.43|86.66|85.36|14
1655284590000|2022-06-15 09:16:30|86.66|85.36|86.51|85.21|86.69|85.39|86.45|85.15|26
1655284600000|2022-06-15 09:16:40|86.52|85.22|86.36|85.06|86.52|85.22|86.34|85.04|13
1655284610000|2022-06-15 09:16:50|86.35|85.05|86.32|85.02|86.35|85.05|86.32|85.02|9
1655284620000|2022-06-15 09:17:00|86.28|84.98|86.3|85|86.37|85.07|86.27|84.97|10
1655284630000|2022-06-15 09:17:10|86.29|84.99|86.22|84.92|86.3|85|86.22|84.92|9
1655284640000|2022-06-15 09:17:20|86.21|84.91|86.21|84.91|86.31|85.01|86.21|84.91|12
1655284650000|2022-06-15 09:17:30|86.24|84.94|86.26|84.96|86.27|84.97|86.24|84.94|5
1655284660000|2022-06-15 09:17:40|86.27|84.97|86.27|84.97|86.3|85|86.26|84.96|6
1655284670000|2022-06-15 09:17:50|86.26|84.96|86.27|84.97|86.27|84.97|86.26|84.96|2
1655284680000|2022-06-15 09:18:00|86.26|84.96|86.36|85.06|86.37|85.07|86.25|84.95|12
1655284690000|2022-06-15 09:18:10|86.35|85.05|86.22|84.92|86.35|85.05|86.22|84.92|6
1655284700000|2022-06-15 09:18:20|86.23|84.93|86.47|85.17|86.47|85.17|86.23|84.93|16
1655284710000|2022-06-15 09:18:30|86.48|85.18|86.63|85.33|86.63|85.33|86.47|85.17|10
1655284720000|2022-06-15 09:18:40|86.62|85.32|86.47|85.17|86.62|85.32|86.47|85.17|16
1655284730000|2022-06-15 09:18:50|86.45|85.15|86.49|85.19|86.52|85.22|86.42|85.12|12
1655284740000|2022-06-15 09:19:00|86.48|85.18|86.46|85.16|86.51|85.21|86.45|85.15|10
1655284750000|2022-06-15 09:19:10|86.45|85.15|86.45|85.15|86.45|85.15|86.45|85.15|1
1655284760000|2022-06-15 09:19:20|86.46|85.16|86.54|85.24|86.54|85.24|86.46|85.16|6
1655284770000|2022-06-15 09:19:30|86.55|85.25|86.48|85.18|86.56|85.26|86.48|85.18|7
1655284780000|2022-06-15 09:19:40|86.45|85.15|86.53|85.23|86.53|85.23|86.42|85.12|15
1655284790000|2022-06-15 09:19:50|86.52|85.22|86.47|85.17|86.57|85.27|86.47|85.17|11
1655284800000|2022-06-15 09:20:00|86.45|85.15|86.72|85.42|86.72|85.42|86.45|85.15|17
1655284810000|2022-06-15 09:20:10|86.69|85.39|86.67|85.37|86.69|85.39|86.63|85.33|8
1655284820000|2022-06-15 09:20:20|86.71|85.41|86.6|85.3|86.73|85.43|86.6|85.3|9
1655284830000|2022-06-15 09:20:30|86.59|85.29|86.48|85.18|86.62|85.32|86.48|85.18|11
1655284840000|2022-06-15 09:20:40|86.47|85.17|86.45|85.15|86.47|85.17|86.43|85.13|9
1655284850000|2022-06-15 09:20:50|86.44|85.14|86.27|84.97|86.44|85.14|86.27|84.97|11
1655284860000|2022-06-15 09:21:00|86.26|84.96|86.21|84.91|86.26|84.96|86.16|84.86|16
1655284870000|2022-06-15 09:21:10|86.23|84.93|86.17|84.87|86.31|85.01|86.17|84.87|14
1655284880000|2022-06-15 09:21:20|86.18|84.88|86.18|84.88|86.18|84.88|86.16|84.86|5
1655284890000|2022-06-15 09:21:30|86.17|84.87|86.12|84.82|86.17|84.87|85.99|84.69|20
1655284900000|2022-06-15 09:21:40|86.11|84.81|86.15|84.85|86.18|84.88|86.07|84.77|14
1655284910000|2022-06-15 09:21:50|86.14|84.84|86.29|84.99|86.29|84.99|86.14|84.84|12
1655284920000|2022-06-15 09:22:00|86.31|85.01|86.31|85.01|86.42|85.12|86.31|85.01|15
1655284930000|2022-06-15 09:22:10|86.3|85|86.32|85.02|86.32|85.02|86.29|84.99|4
1655284940000|2022-06-15 09:22:20|86.31|85.01|86.3|85|86.36|85.06|86.29|84.99|11
1655284950000|2022-06-15 09:22:30|86.31|85.01|86.32|85.02|86.32|85.02|86.3|85|4
1655284970000|2022-06-15 09:22:50|86.31|85.01|86.26|84.96|86.31|85.01|86.26|84.96|8
1655284980000|2022-06-15 09:23:00|86.27|84.97|86.34|85.04|86.34|85.04|86.27|84.97|8
1655284990000|2022-06-15 09:23:10|86.37|85.07|86.44|85.14|86.47|85.17|86.37|85.07|7
1655285000000|2022-06-15 09:23:20|86.45|85.15|86.49|85.19|86.49|85.19|86.44|85.14|5
1655285010000|2022-06-15 09:23:30|86.51|85.21|86.45|85.15|86.52|85.22|86.45|85.15|11
1655285020000|2022-06-15 09:23:40|86.44|85.14|86.45|85.15|86.45|85.15|86.41|85.11|7
1655285030000|2022-06-15 09:23:50|86.46|85.16|86.48|85.18|86.51|85.21|86.46|85.16|6
1655285040000|2022-06-15 09:24:00|86.5|85.2|86.51|85.21|86.51|85.21|86.5|85.2|2
1655285050000|2022-06-15 09:24:10|86.5|85.2|86.52|85.22|86.52|85.22|86.49|85.19|3
1655285060000|2022-06-15 09:24:20|86.48|85.18|86.49|85.19|86.49|85.19|86.48|85.18|2
1655285070000|2022-06-15 09:24:30|86.48|85.18|86.45|85.15|86.5|85.2|86.45|85.15|11
1655285080000|2022-06-15 09:24:40|86.44|85.14|86.48|85.18|86.48|85.18|86.43|85.13|5
1655285090000|2022-06-15 09:24:50|86.5|85.2|86.53|85.23|86.53|85.23|86.49|85.19|3
1655285100000|2022-06-15 09:25:00|86.55|85.25|86.65|85.35|86.68|85.38|86.55|85.25|12
1655285110000|2022-06-15 09:25:10|86.64|85.34|86.46|85.16|86.66|85.36|86.46|85.16|18
1655285120000|2022-06-15 09:25:20|86.45|85.15|86.37|85.07|86.45|85.15|86.37|85.07|6
1655285130000|2022-06-15 09:25:30|86.38|85.08|86.34|85.04|86.38|85.08|86.34|85.04|4
1655285140000|2022-06-15 09:25:40|86.33|85.03|86.29|84.99|86.33|85.03|86.24|84.94|13
1655285150000|2022-06-15 09:25:50|86.28|84.98|86.3|85|86.31|85.01|86.26|84.96|9
1655285160000|2022-06-15 09:26:00|86.28|84.98|86.29|84.99|86.29|84.99|86.24|84.94|12
1655285170000|2022-06-15 09:26:10|86.28|84.98|86.23|84.93|86.29|84.99|86.23|84.93|8
1655285180000|2022-06-15 09:26:20|86.22|84.92|86.22|84.92|86.27|84.97|86.22|84.92|8
1655285190000|2022-06-15 09:26:30|86.23|84.93|86.34|85.04|86.34|85.04|86.23|84.93|8
1655285200000|2022-06-15 09:26:40|86.35|85.05|86.28|84.98|86.39|85.09|86.28|84.98|18
1655285210000|2022-06-15 09:26:50|86.26|84.96|86.26|84.96|86.26|84.96|86.25|84.95|3
1655285220000|2022-06-15 09:27:00|86.27|84.97|86.22|84.92|86.27|84.97|86.21|84.91|10
1655285230000|2022-06-15 09:27:10|86.21|84.91|86.21|84.91|86.22|84.92|86.2|84.9|5
1655285240000|2022-06-15 09:27:20|86.2|84.9|86.18|84.88|86.2|84.9|86.18|84.88|3
1655285250000|2022-06-15 09:27:30|86.17|84.87|86.21|84.91|86.21|84.91|86.17|84.87|5
1655285260000|2022-06-15 09:27:40|86.2|84.9|86.14|84.84|86.2|84.9|86.12|84.82|9
1655285270000|2022-06-15 09:27:50|86.13|84.83|86.18|84.88|86.2|84.9|86.13|84.83|7
1655285280000|2022-06-15 09:28:00|86.17|84.87|86.32|85.02|86.34|85.04|86.17|84.87|11
1655285290000|2022-06-15 09:28:10|86.29|84.99|86.23|84.93|86.29|84.99|86.23|84.93|11
1655285300000|2022-06-15 09:28:20|86.25|84.95|86.27|84.97|86.29|84.99|86.24|84.94|8
1655285310000|2022-06-15 09:28:30|86.28|84.98|86.29|84.99|86.33|85.03|86.27|84.97|10
1655285320000|2022-06-15 09:28:40|86.28|84.98|86.25|84.95|86.28|84.98|86.25|84.95|4
1655285330000|2022-06-15 09:28:50|86.26|84.96|86.24|84.94|86.26|84.96|86.24|84.94|5
1655285340000|2022-06-15 09:29:00|86.25|84.95|86.19|84.89|86.25|84.95|86.19|84.89|6
1655285350000|2022-06-15 09:29:10|86.18|84.88|86.15|84.85|86.18|84.88|86.15|84.85|5
1655285360000|2022-06-15 09:29:20|86.2|84.9|86.18|84.88|86.26|84.96|86.15|84.85|14
1655285370000|2022-06-15 09:29:30|86.21|84.91|86.33|85.03|86.33|85.03|86.21|84.91|20
1655285380000|2022-06-15 09:29:40|86.32|85.02|86.33|85.03|86.36|85.06|86.3|85|10
1655285390000|2022-06-15 09:29:50|86.32|85.02|86.38|85.08|86.39|85.09|86.3|85|15
1655285400000|2022-06-15 09:30:00|86.35|85.05|86.47|85.17|86.53|85.23|86.33|85.03|23
1655285410000|2022-06-15 09:30:10|86.44|85.14|86.33|85.03|86.44|85.14|86.33|85.03|11
1655285420000|2022-06-15 09:30:20|86.32|85.02|86.32|85.02|86.32|85.02|86.32|85.02|1
1655285440000|2022-06-15 09:30:40|86.31|85.01|86.26|84.96|86.31|85.01|86.26|84.96|3
1655285450000|2022-06-15 09:30:50|86.25|84.95|86.26|84.96|86.26|84.96|86.2|84.9|9
1655285460000|2022-06-15 09:31:00|86.25|84.95|86.29|84.99|86.29|84.99|86.24|84.94|11
1655285470000|2022-06-15 09:31:10|86.28|84.98|86.31|85.01|86.31|85.01|86.25|84.95|10
1655285480000|2022-06-15 09:31:20|86.32|85.02|86.55|85.25|86.55|85.25|86.32|85.02|14
1655285490000|2022-06-15 09:31:30|86.54|85.24|86.52|85.22|86.57|85.27|86.52|85.22|21
1655285500000|2022-06-15 09:31:40|86.54|85.24|86.61|85.31|86.61|85.31|86.52|85.22|17
1655285510000|2022-06-15 09:31:50|86.6|85.3|86.55|85.25|86.61|85.31|86.55|85.25|8
1655285520000|2022-06-15 09:32:00|86.56|85.26|86.87|85.57|86.94|85.64|86.56|85.26|14
1655285530000|2022-06-15 09:32:10|86.89|85.59|86.96|85.66|87.02|85.72|86.89|85.59|15
1655285540000|2022-06-15 09:32:20|86.93|85.63|86.95|85.65|86.98|85.68|86.92|85.62|13
1655285550000|2022-06-15 09:32:30|86.96|85.66|87.01|85.71|87.03|85.73|86.94|85.64|18
1655285560000|2022-06-15 09:32:40|87|85.7|87.01|85.71|87.01|85.71|86.94|85.64|13
1655285570000|2022-06-15 09:32:50|87|85.7|86.93|85.63|87|85.7|86.86|85.56|18
1655285580000|2022-06-15 09:33:00|86.92|85.62|86.98|85.68|87.01|85.71|86.92|85.62|11
1655285590000|2022-06-15 09:33:10|86.97|85.67|86.9|85.6|86.97|85.67|86.78|85.48|23
1655285600000|2022-06-15 09:33:20|86.92|85.62|86.82|85.52|86.92|85.62|86.82|85.52|9
1655285610000|2022-06-15 09:33:30|86.81|85.51|86.81|85.51|86.81|85.51|86.79|85.49|6
1655285620000|2022-06-15 09:33:40|86.79|85.49|86.58|85.28|86.8|85.5|86.58|85.28|18
1655285630000|2022-06-15 09:33:50|86.57|85.27|86.55|85.25|86.59|85.29|86.51|85.21|14
1655285640000|2022-06-15 09:34:00|86.59|85.29|86.6|85.3|86.62|85.32|86.59|85.29|10
1655285650000|2022-06-15 09:34:10|86.61|85.31|86.61|85.31|86.61|85.31|86.59|85.29|5
1655285660000|2022-06-15 09:34:20|86.6|85.3|86.49|85.19|86.6|85.3|86.49|85.19|13
1655285670000|2022-06-15 09:34:30|86.47|85.17|86.5|85.2|86.5|85.2|86.42|85.12|11
1655285680000|2022-06-15 09:34:40|86.49|85.19|86.38|85.08|86.5|85.2|86.37|85.07|13
1655285690000|2022-06-15 09:34:50|86.36|85.06|86.3|85|86.39|85.09|86.3|85|13
1655285700000|2022-06-15 09:35:00|86.29|84.99|86.3|85|86.33|85.03|86.28|84.98|7
1655285710000|2022-06-15 09:35:10|86.32|85.02|86.32|85.02|86.35|85.05|86.32|85.02|12
1655285720000|2022-06-15 09:35:20|86.33|85.03|86.35|85.05|86.38|85.08|86.31|85.01|15
1655285730000|2022-06-15 09:35:30|86.34|85.04|86.3|85|86.34|85.04|86.3|85|5
1655285740000|2022-06-15 09:35:40|86.29|84.99|86.18|84.88|86.29|84.99|86.17|84.87|16
1655285750000|2022-06-15 09:35:50|86.2|84.9|86.14|84.84|86.21|84.91|86.13|84.83|14
1655285760000|2022-06-15 09:36:00|86.13|84.83|86.19|84.89|86.2|84.9|86.13|84.83|6
1655285770000|2022-06-15 09:36:10|86.18|84.88|86.3|85|86.31|85.01|86.18|84.88|14
1655285780000|2022-06-15 09:36:20|86.29|84.99|86.22|84.92|86.3|85|86.22|84.92|8
1655285790000|2022-06-15 09:36:30|86.21|84.91|86.23|84.93|86.3|85|86.21|84.91|10
1655285800000|2022-06-15 09:36:40|86.21|84.91|86.2|84.9|86.31|85.01|86.2|84.9|13
1655285810000|2022-06-15 09:36:50|86.19|84.89|86.2|84.9|86.2|84.9|86.18|84.88|6
1655285820000|2022-06-15 09:37:00|86.19|84.89|86.04|84.74|86.19|84.89|86.04|84.74|19
1655285830000|2022-06-15 09:37:10|86.03|84.73|86.09|84.79|86.09|84.79|86|84.7|10
1655285840000|2022-06-15 09:37:20|86.14|84.84|86.22|84.92|86.22|84.92|86.14|84.84|7
1655285850000|2022-06-15 09:37:30|86.21|84.91|86.22|84.92|86.22|84.92|86.2|84.9|7
1655285860000|2022-06-15 09:37:40|86.21|84.91|86.14|84.84|86.21|84.91|86.14|84.84|12
1655285870000|2022-06-15 09:37:50|86.13|84.83|86.32|85.02|86.32|85.02|86.13|84.83|10
1655285880000|2022-06-15 09:38:00|86.31|85.01|86.32|85.02|86.34|85.04|86.31|85.01|8
1655285890000|2022-06-15 09:38:10|86.31|85.01|86.4|85.1|86.4|85.1|86.22|84.92|18
1655285900000|2022-06-15 09:38:20|86.36|85.06|86.39|85.09|86.41|85.11|86.34|85.04|12
1655285910000|2022-06-15 09:38:30|86.4|85.1|86.33|85.03|86.4|85.1|86.32|85.02|10
1655285920000|2022-06-15 09:38:40|86.32|85.02|86.39|85.09|86.4|85.1|86.32|85.02|7
1655285930000|2022-06-15 09:38:50|86.4|85.1|86.42|85.12|86.43|85.13|86.39|85.09|10
1655285940000|2022-06-15 09:39:00|86.41|85.11|86.41|85.11|86.44|85.14|86.41|85.11|9
1655285950000|2022-06-15 09:39:10|86.42|85.12|86.41|85.11|86.42|85.12|86.4|85.1|3
1655285960000|2022-06-15 09:39:20|86.4|85.1|86.41|85.11|86.44|85.14|86.4|85.1|16
1655285970000|2022-06-15 09:39:30|86.4|85.1|86.46|85.16|86.46|85.16|86.4|85.1|5
1655285980000|2022-06-15 09:39:40|86.49|85.19|86.73|85.43|86.74|85.44|86.47|85.17|14
1655285990000|2022-06-15 09:39:50|86.8|85.5|86.91|85.61|86.93|85.63|86.8|85.5|12
1655286000000|2022-06-15 09:40:00|86.89|85.59|86.91|85.61|86.91|85.61|86.81|85.51|21
1655286010000|2022-06-15 09:40:10|86.9|85.6|86.93|85.63|86.93|85.63|86.82|85.52|19
1655286020000|2022-06-15 09:40:20|86.94|85.64|86.75|85.45|87.02|85.72|86.74|85.44|22
1655286030000|2022-06-15 09:40:30|86.74|85.44|86.58|85.28|86.74|85.44|86.55|85.25|17
1655286040000|2022-06-15 09:40:40|86.55|85.25|86.46|85.16|86.58|85.28|86.45|85.15|15
1655286050000|2022-06-15 09:40:50|86.45|85.15|86.39|85.09|86.45|85.15|86.39|85.09|12
1655286060000|2022-06-15 09:41:00|86.38|85.08|86.46|85.16|86.51|85.21|86.38|85.08|10
1655286070000|2022-06-15 09:41:10|86.45|85.15|86.54|85.24|86.54|85.24|86.42|85.12|11
1655286080000|2022-06-15 09:41:20|86.55|85.25|86.54|85.24|86.56|85.26|86.5|85.2|16
1655286090000|2022-06-15 09:41:30|86.59|85.29|86.61|85.31|86.61|85.31|86.59|85.29|5
1655286100000|2022-06-15 09:41:40|86.6|85.3|86.68|85.38|86.68|85.38|86.6|85.3|10
1655286110000|2022-06-15 09:41:50|86.67|85.37|86.83|85.53|86.89|85.59|86.67|85.37|20
1655286120000|2022-06-15 09:42:00|86.87|85.57|86.85|85.55|86.91|85.61|86.85|85.55|10
1655286130000|2022-06-15 09:42:10|86.86|85.56|86.93|85.63|86.94|85.64|86.85|85.55|7
1655286140000|2022-06-15 09:42:20|86.94|85.64|86.81|85.51|86.94|85.64|86.81|85.51|10
1655286150000|2022-06-15 09:42:30|86.82|85.52|86.82|85.52|86.83|85.53|86.79|85.49|12
1655286160000|2022-06-15 09:42:40|86.81|85.51|86.81|85.51|86.81|85.51|86.8|85.5|3
1655286170000|2022-06-15 09:42:50|86.8|85.5|86.81|85.51|86.81|85.51|86.8|85.5|2
1655286180000|2022-06-15 09:43:00|86.8|85.5|86.8|85.5|86.82|85.52|86.77|85.47|9
1655286190000|2022-06-15 09:43:10|86.81|85.51|86.79|85.49|86.81|85.51|86.79|85.49|3
1655286200000|2022-06-15 09:43:20|86.85|85.55|86.89|85.59|86.89|85.59|86.85|85.55|4
1655286210000|2022-06-15 09:43:30|86.9|85.6|86.9|85.6|86.9|85.6|86.9|85.6|1
1655286220000|2022-06-15 09:43:40|86.94|85.64|86.95|85.65|86.96|85.66|86.93|85.63|8
1655286230000|2022-06-15 09:43:50|86.96|85.66|86.97|85.67|87.02|85.72|86.96|85.66|6
1655286240000|2022-06-15 09:44:00|86.99|85.69|87.01|85.71|87.04|85.74|86.99|85.69|12
1655286250000|2022-06-15 09:44:10|87|85.7|86.95|85.65|87.03|85.73|86.95|85.65|12
1655286260000|2022-06-15 09:44:20|86.94|85.64|87.02|85.72|87.04|85.74|86.94|85.64|8
1655286270000|2022-06-15 09:44:30|87.03|85.73|87.05|85.75|87.09|85.79|87|85.7|11
1655286280000|2022-06-15 09:44:40|87.04|85.74|87.04|85.74|87.05|85.75|87.03|85.73|7
1655286290000|2022-06-15 09:44:50|87.05|85.75|87.04|85.74|87.05|85.75|87.04|85.74|2
1655286300000|2022-06-15 09:45:00|87.03|85.73|87.13|85.83|87.13|85.83|87.03|85.73|13
1655286310000|2022-06-15 09:45:10|87.12|85.82|87.13|85.83|87.15|85.85|87.09|85.79|15
1655286320000|2022-06-15 09:45:20|87.1|85.8|87.01|85.71|87.1|85.8|87.01|85.71|9
1655286330000|2022-06-15 09:45:30|87|85.7|86.96|85.66|87.01|85.71|86.96|85.66|9
1655286340000|2022-06-15 09:45:40|86.95|85.65|86.97|85.67|86.97|85.67|86.93|85.63|5
1655286350000|2022-06-15 09:45:50|86.98|85.68|86.95|85.65|87|85.7|86.93|85.63|9
1655286360000|2022-06-15 09:46:00|86.94|85.64|86.71|85.41|86.96|85.66|86.71|85.41|13
1655286370000|2022-06-15 09:46:10|86.68|85.38|86.5|85.2|86.68|85.38|86.44|85.14|23
1655286380000|2022-06-15 09:46:20|86.46|85.16|86.47|85.17|86.5|85.2|86.44|85.14|14
1655286390000|2022-06-15 09:46:30|86.45|85.15|86.51|85.21|86.51|85.21|86.43|85.13|14
1655286400000|2022-06-15 09:46:40|86.54|85.24|86.51|85.21|86.54|85.24|86.5|85.2|5
1655286410000|2022-06-15 09:46:50|86.5|85.2|86.55|85.25|86.58|85.28|86.5|85.2|19
1655286420000|2022-06-15 09:47:00|86.56|85.26|86.55|85.25|86.57|85.27|86.55|85.25|7
1655286430000|2022-06-15 09:47:10|86.56|85.26|86.52|85.22|86.57|85.27|86.52|85.22|6
1655286440000|2022-06-15 09:47:20|86.5|85.2|86.45|85.15|86.51|85.21|86.45|85.15|10
1655286450000|2022-06-15 09:47:30|86.49|85.19|86.48|85.18|86.52|85.22|86.48|85.18|9
1655286460000|2022-06-15 09:47:40|86.52|85.22|86.5|85.2|86.52|85.22|86.45|85.15|12
1655286470000|2022-06-15 09:47:50|86.49|85.19|86.53|85.23|86.53|85.23|86.49|85.19|10
1655286480000|2022-06-15 09:48:00|86.52|85.22|86.53|85.23|86.53|85.23|86.52|85.22|2
1655286490000|2022-06-15 09:48:10|86.52|85.22|86.43|85.13|86.52|85.22|86.43|85.13|6
1655286510000|2022-06-15 09:48:30|86.42|85.12|86.46|85.16|86.47|85.17|86.42|85.12|7
1655286520000|2022-06-15 09:48:40|86.43|85.13|86.41|85.11|86.43|85.13|86.41|85.11|5
1655286530000|2022-06-15 09:48:50|86.4|85.1|86.41|85.11|86.41|85.11|86.38|85.08|6
1655286540000|2022-06-15 09:49:00|86.42|85.12|86.35|85.05|86.43|85.13|86.35|85.05|9
1655286550000|2022-06-15 09:49:10|86.36|85.06|86.35|85.05|86.36|85.06|86.35|85.05|2
1655286560000|2022-06-15 09:49:20|86.34|85.04|86.34|85.04|86.37|85.07|86.33|85.03|11
1655286570000|2022-06-15 09:49:30|86.35|85.05|86.38|85.08|86.38|85.08|86.34|85.04|5
1655286580000|2022-06-15 09:49:40|86.37|85.07|86.35|85.05|86.37|85.07|86.35|85.05|3
1655286590000|2022-06-15 09:49:50|86.33|85.03|86.4|85.1|86.4|85.1|86.33|85.03|4
1655286600000|2022-06-15 09:50:00|86.41|85.11|86.37|85.07|86.43|85.13|86.34|85.04|10
1655286610000|2022-06-15 09:50:10|86.38|85.08|86.36|85.06|86.38|85.08|86.35|85.05|3
1655286620000|2022-06-15 09:50:20|86.35|85.05|86.36|85.06|86.36|85.06|86.35|85.05|4
1655286630000|2022-06-15 09:50:30|86.37|85.07|86.42|85.12|86.42|85.12|86.36|85.06|6
1655286640000|2022-06-15 09:50:40|86.43|85.13|86.46|85.16|86.51|85.21|86.42|85.12|16
1655286650000|2022-06-15 09:50:50|86.49|85.19|86.52|85.22|86.54|85.24|86.49|85.19|9
1655286660000|2022-06-15 09:51:00|86.56|85.26|86.57|85.27|86.58|85.28|86.53|85.23|12
1655286670000|2022-06-15 09:51:10|86.62|85.32|86.6|85.3|86.63|85.33|86.6|85.3|9
1655286680000|2022-06-15 09:51:20|86.57|85.27|86.62|85.32|86.63|85.33|86.57|85.27|9
1655286690000|2022-06-15 09:51:30|86.63|85.33|86.61|85.31|86.63|85.33|86.61|85.31|7
1655286700000|2022-06-15 09:51:40|86.62|85.32|86.63|85.33|86.65|85.35|86.61|85.31|11
1655286710000|2022-06-15 09:51:50|86.62|85.32|86.62|85.32|86.62|85.32|86.62|85.32|1
1655286720000|2022-06-15 09:52:00|86.63|85.33|86.63|85.33|86.63|85.33|86.62|85.32|3
1655286730000|2022-06-15 09:52:10|86.62|85.32|86.63|85.33|86.64|85.34|86.62|85.32|3
1655286740000|2022-06-15 09:52:20|86.65|85.35|86.76|85.46|86.77|85.47|86.65|85.35|11
1655286750000|2022-06-15 09:52:30|86.73|85.43|86.69|85.39|86.73|85.43|86.68|85.38|14
1655286760000|2022-06-15 09:52:40|86.67|85.37|86.75|85.45|86.75|85.45|86.67|85.37|5
1655286770000|2022-06-15 09:52:50|86.77|85.47|86.74|85.44|86.77|85.47|86.74|85.44|4
1655286780000|2022-06-15 09:53:00|86.72|85.42|86.75|85.45|86.77|85.47|86.72|85.42|5
1655286790000|2022-06-15 09:53:10|86.76|85.46|86.82|85.52|86.82|85.52|86.76|85.46|3
1655286800000|2022-06-15 09:53:20|86.83|85.53|86.83|85.53|86.86|85.56|86.82|85.52|9
1655286810000|2022-06-15 09:53:30|86.82|85.52|86.83|85.53|86.83|85.53|86.82|85.52|2
1655286820000|2022-06-15 09:53:40|86.84|85.54|86.92|85.62|86.92|85.62|86.84|85.54|3
1655286830000|2022-06-15 09:53:50|86.91|85.61|87.04|85.74|87.06|85.76|86.91|85.61|15
1655286840000|2022-06-15 09:54:00|87.03|85.73|87.1|85.8|87.1|85.8|87.02|85.72|11
1655286850000|2022-06-15 09:54:10|87.08|85.78|87.1|85.8|87.12|85.82|87.08|85.78|8
1655286860000|2022-06-15 09:54:20|87.09|85.79|87.11|85.81|87.12|85.82|87.09|85.79|11
1655286870000|2022-06-15 09:54:30|87.1|85.8|87.12|85.82|87.12|85.82|87.1|85.8|8
1655286880000|2022-06-15 09:54:40|87.11|85.81|87.15|85.85|87.15|85.85|87.11|85.81|4
1655286890000|2022-06-15 09:54:50|87.2|85.9|87.21|85.91|87.24|85.94|87.17|85.87|8
1655286900000|2022-06-15 09:55:00|87.2|85.9|87.05|85.75|87.21|85.91|87.05|85.75|13
1655286910000|2022-06-15 09:55:10|87.06|85.76|87.22|85.92|87.22|85.92|87.06|85.76|11
1655286920000|2022-06-15 09:55:20|87.21|85.91|87.24|85.94|87.25|85.95|87.21|85.91|6
1655286930000|2022-06-15 09:55:30|87.25|85.95|87.33|86.03|87.39|86.09|87.25|85.95|12
1655286940000|2022-06-15 09:55:40|87.32|86.02|87.3|86|87.32|86.02|87.29|85.99|12
1655286950000|2022-06-15 09:55:50|87.34|86.04|87.33|86.03|87.35|86.05|87.32|86.02|5
1655286960000|2022-06-15 09:56:00|87.32|86.02|87.33|86.03|87.33|86.03|87.32|86.02|2
1655286970000|2022-06-15 09:56:10|87.34|86.04|87.31|86.01|87.34|86.04|87.29|85.99|7
1655286980000|2022-06-15 09:56:20|87.3|86|87.12|85.82|87.3|86|87.09|85.79|20
1655286990000|2022-06-15 09:56:30|87.11|85.81|87.08|85.78|87.12|85.82|87.07|85.77|8
1655287000000|2022-06-15 09:56:40|87.03|85.73|86.83|85.53|87.03|85.73|86.82|85.52|17
1655287010000|2022-06-15 09:56:50|86.82|85.52|86.83|85.53|86.83|85.53|86.78|85.48|10
1655287020000|2022-06-15 09:57:00|86.82|85.52|86.83|85.53|86.85|85.55|86.82|85.52|8
1655287030000|2022-06-15 09:57:10|86.82|85.52|86.81|85.51|86.82|85.52|86.78|85.48|5
1655287040000|2022-06-15 09:57:20|86.8|85.5|86.79|85.49|86.8|85.5|86.79|85.49|4
1655287050000|2022-06-15 09:57:30|86.78|85.48|86.9|85.6|86.92|85.62|86.76|85.46|17
1655287060000|2022-06-15 09:57:40|86.89|85.59|87.02|85.72|87.02|85.72|86.89|85.59|8
1655287070000|2022-06-15 09:57:50|87.03|85.73|86.94|85.64|87.03|85.73|86.94|85.64|12
1655287080000|2022-06-15 09:58:00|86.91|85.61|86.95|85.65|86.95|85.65|86.91|85.61|5
1655287090000|2022-06-15 09:58:10|86.94|85.64|87.01|85.71|87.01|85.71|86.94|85.64|8
1655287100000|2022-06-15 09:58:20|87.02|85.72|87.03|85.73|87.03|85.73|87.02|85.72|2
1655287110000|2022-06-15 09:58:30|86.98|85.68|86.99|85.69|87|85.7|86.97|85.67|7
1655287120000|2022-06-15 09:58:40|86.98|85.68|86.91|85.61|86.98|85.68|86.89|85.59|12
1655287130000|2022-06-15 09:58:50|86.9|85.6|86.9|85.6|86.94|85.64|86.89|85.59|9
1655287140000|2022-06-15 09:59:00|86.92|85.62|86.92|85.62|86.92|85.62|86.92|85.62|1
1655287150000|2022-06-15 09:59:10|86.91|85.61|86.93|85.63|86.93|85.63|86.83|85.53|10
1655287160000|2022-06-15 09:59:20|86.94|85.64|87.2|85.9|87.2|85.9|86.92|85.62|19
1655287170000|2022-06-15 09:59:30|87.23|85.93|87.22|85.92|87.24|85.94|87.22|85.92|8
1655287180000|2022-06-15 09:59:40|87.21|85.91|87.13|85.83|87.21|85.91|87.12|85.82|12
1655287190000|2022-06-15 09:59:50|87.12|85.82|87.21|85.91|87.21|85.91|87.12|85.82|6
1655287200000|2022-06-15 10:00:00|87.25|85.95|87.22|85.92|87.25|85.95|87.2|85.9|14
1655287210000|2022-06-15 10:00:10|87.21|85.91|87.3|86|87.31|86.01|87.21|85.91|11
1655287220000|2022-06-15 10:00:20|87.31|86.01|87.44|86.14|87.54|86.24|87.3|86|16
1655287230000|2022-06-15 10:00:30|87.42|86.12|87.35|86.05|87.42|86.12|87.35|86.05|12
1655287240000|2022-06-15 10:00:40|87.34|86.04|87.36|86.06|87.38|86.08|87.28|85.98|15
1655287250000|2022-06-15 10:00:50|87.38|86.08|87.45|86.15|87.47|86.17|87.38|86.08|9
1655287260000|2022-06-15 10:01:00|87.44|86.14|87.38|86.08|87.44|86.14|87.38|86.08|8
1655287270000|2022-06-15 10:01:10|87.37|86.07|87.28|85.98|87.38|86.08|87.28|85.98|14
1655287280000|2022-06-15 10:01:20|87.26|85.96|87.19|85.89|87.26|85.96|87.19|85.89|11
1655287290000|2022-06-15 10:01:30|87.2|85.9|87.05|85.75|87.2|85.9|87.05|85.75|17
1655287300000|2022-06-15 10:01:40|87.04|85.74|87.01|85.71|87.09|85.79|87.01|85.71|11
1655287310000|2022-06-15 10:01:50|87|85.7|86.92|85.62|87.01|85.71|86.92|85.62|15
1655287320000|2022-06-15 10:02:00|86.93|85.63|86.94|85.64|87.03|85.73|86.92|85.62|10
1655287330000|2022-06-15 10:02:10|86.98|85.68|86.98|85.68|86.99|85.69|86.93|85.63|6
1655287340000|2022-06-15 10:02:20|86.93|85.63|86.91|85.61|86.98|85.68|86.91|85.61|8
1655287350000|2022-06-15 10:02:30|86.92|85.62|86.99|85.69|87.03|85.73|86.92|85.62|15
1655287360000|2022-06-15 10:02:40|86.98|85.68|86.99|85.69|86.99|85.69|86.98|85.68|2
1655287370000|2022-06-15 10:02:50|87.01|85.71|87.06|85.76|87.06|85.76|87|85.7|6
1655287380000|2022-06-15 10:03:00|87.05|85.75|87.04|85.74|87.05|85.75|87.04|85.74|2
1655287390000|2022-06-15 10:03:10|87.03|85.73|87.05|85.75|87.05|85.75|87.01|85.71|5
1655287400000|2022-06-15 10:03:20|87.04|85.74|87.02|85.72|87.05|85.75|87.02|85.72|7
1655287410000|2022-06-15 10:03:30|87.01|85.71|87.02|85.72|87.04|85.74|87.01|85.71|5
1655287420000|2022-06-15 10:03:40|87.01|85.71|87.03|85.73|87.03|85.73|87|85.7|4
1655287430000|2022-06-15 10:03:50|87.02|85.72|87.01|85.71|87.02|85.72|87.01|85.71|2
1655287440000|2022-06-15 10:04:00|87.02|85.72|87.03|85.73|87.04|85.74|87.02|85.72|4
1655287450000|2022-06-15 10:04:10|87.02|85.72|87|85.7|87.02|85.72|87|85.7|3
1655287460000|2022-06-15 10:04:20|87.01|85.71|87.01|85.71|87.01|85.71|87.01|85.71|1
1655287480000|2022-06-15 10:04:40|87|85.7|86.99|85.69|87|85.7|86.99|85.69|2
1655287490000|2022-06-15 10:04:50|86.98|85.68|86.9|85.6|86.98|85.68|86.9|85.6|14
1655287500000|2022-06-15 10:05:00|86.89|85.59|86.91|85.61|86.91|85.61|86.88|85.58|4
1655287510000|2022-06-15 10:05:10|86.9|85.6|87.02|85.72|87.02|85.72|86.9|85.6|9
1655287520000|2022-06-15 10:05:20|87.01|85.71|87.01|85.71|87.02|85.72|87.01|85.71|5
1655287530000|2022-06-15 10:05:30|87|85.7|87.03|85.73|87.04|85.74|86.97|85.67|12
1655287540000|2022-06-15 10:05:40|87.04|85.74|87.02|85.72|87.04|85.74|87.02|85.72|5
1655287550000|2022-06-15 10:05:50|87.03|85.73|87.15|85.85|87.15|85.85|87.02|85.72|9
1655287560000|2022-06-15 10:06:00|87.14|85.84|87.23|85.93|87.24|85.94|87.12|85.82|15
1655287570000|2022-06-15 10:06:10|87.25|85.95|87.18|85.88|87.26|85.96|87.17|85.87|11
1655287580000|2022-06-15 10:06:20|87.16|85.86|87.16|85.86|87.16|85.86|87.16|85.86|1
1655287590000|2022-06-15 10:06:30|87.14|85.84|87.13|85.83|87.14|85.84|87.12|85.82|4
1655287600000|2022-06-15 10:06:40|87.16|85.86|87.15|85.85|87.16|85.86|87.14|85.84|7
1655287610000|2022-06-15 10:06:50|87.16|85.86|87.27|85.97|87.27|85.97|87.16|85.86|5
1655287620000|2022-06-15 10:07:00|87.28|85.98|87.29|85.99|87.32|86.02|87.24|85.94|13
1655287630000|2022-06-15 10:07:10|87.32|86.02|87.3|86|87.36|86.06|87.3|86|17
1655287640000|2022-06-15 10:07:20|87.31|86.01|87.2|85.9|87.31|86.01|87.2|85.9|6
1655287650000|2022-06-15 10:07:30|87.19|85.89|87.12|85.82|87.19|85.89|87.1|85.8|9
1655287660000|2022-06-15 10:07:40|87.11|85.81|87.13|85.83|87.13|85.83|87.11|85.81|7
1655287670000|2022-06-15 10:07:50|87.14|85.84|87.15|85.85|87.17|85.87|87.13|85.83|9
1655287680000|2022-06-15 10:08:00|87.16|85.86|87.09|85.79|87.18|85.88|87.09|85.79|12
1655287690000|2022-06-15 10:08:10|87.08|85.78|87.08|85.78|87.09|85.79|87.08|85.78|5
1655287700000|2022-06-15 10:08:20|87.06|85.76|87.03|85.73|87.06|85.76|87.03|85.73|4
1655287710000|2022-06-15 10:08:30|87.04|85.74|87.02|85.72|87.04|85.74|87.02|85.72|3
1655287720000|2022-06-15 10:08:40|87.01|85.71|86.96|85.66|87.01|85.71|86.96|85.66|4
1655287730000|2022-06-15 10:08:50|86.97|85.67|87|85.7|87.03|85.73|86.97|85.67|12
1655287740000|2022-06-15 10:09:00|87.01|85.71|87.08|85.78|87.08|85.78|86.97|85.67|12
1655287750000|2022-06-15 10:09:10|87.12|85.82|87|85.7|87.13|85.83|86.98|85.68|9
1655287760000|2022-06-15 10:09:20|87.02|85.72|87.01|85.71|87.03|85.73|87|85.7|8
1655287770000|2022-06-15 10:09:30|87|85.7|87.01|85.71|87.01|85.71|87|85.7|4
1655287780000|2022-06-15 10:09:40|87.02|85.72|87.01|85.71|87.03|85.73|87.01|85.71|4
1655287790000|2022-06-15 10:09:50|87|85.7|86.91|85.61|87|85.7|86.9|85.6|11
1655287800000|2022-06-15 10:10:00|86.9|85.6|86.94|85.64|86.94|85.64|86.9|85.6|6
1655287810000|2022-06-15 10:10:10|86.97|85.67|86.97|85.67|87.01|85.71|86.95|85.65|17
1655287820000|2022-06-15 10:10:20|86.95|85.65|86.96|85.66|86.96|85.66|86.95|85.65|4
1655287830000|2022-06-15 10:10:30|86.95|85.65|86.83|85.53|86.95|85.65|86.82|85.52|7
1655287840000|2022-06-15 10:10:40|86.82|85.52|86.82|85.52|86.82|85.52|86.79|85.49|5
1655287850000|2022-06-15 10:10:50|86.81|85.51|86.93|85.63|86.93|85.63|86.81|85.51|8
1655287860000|2022-06-15 10:11:00|86.94|85.64|86.85|85.55|86.94|85.64|86.85|85.55|7
1655287880000|2022-06-15 10:11:20|86.86|85.56|86.85|85.55|86.87|85.57|86.83|85.53|9
1655287890000|2022-06-15 10:11:30|86.86|85.56|86.85|85.55|86.86|85.56|86.85|85.55|4
1655287900000|2022-06-15 10:11:40|86.86|85.56|86.94|85.64|86.95|85.65|86.85|85.55|10
1655287910000|2022-06-15 10:11:50|87.01|85.71|87.01|85.71|87.02|85.72|87.01|85.71|3
1655287920000|2022-06-15 10:12:00|87.02|85.72|87.01|85.71|87.02|85.72|87.01|85.71|2
1655287930000|2022-06-15 10:12:10|87.02|85.72|86.93|85.63|87.02|85.72|86.93|85.63|8
1655287940000|2022-06-15 10:12:20|86.94|85.64|86.91|85.61|86.94|85.64|86.91|85.61|8
1655287950000|2022-06-15 10:12:30|86.92|85.62|87.01|85.71|87.01|85.71|86.91|85.61|6
1655287960000|2022-06-15 10:12:40|87.03|85.73|87.11|85.81|87.11|85.81|87.02|85.72|8
1655287970000|2022-06-15 10:12:50|87.2|85.9|87.13|85.83|87.22|85.92|87.13|85.83|10
1655287980000|2022-06-15 10:13:00|87.12|85.82|87.04|85.74|87.12|85.82|87.04|85.74|7
1655287990000|2022-06-15 10:13:10|87.03|85.73|87.03|85.73|87.03|85.73|87.03|85.73|1
1655288000000|2022-06-15 10:13:20|87.04|85.74|87.03|85.73|87.04|85.74|87.03|85.73|4
1655288010000|2022-06-15 10:13:30|87.02|85.72|86.98|85.68|87.02|85.72|86.98|85.68|5
1655288020000|2022-06-15 10:13:40|86.97|85.67|86.92|85.62|86.97|85.67|86.91|85.61|8
1655288030000|2022-06-15 10:13:50|86.94|85.64|86.92|85.62|86.95|85.65|86.92|85.62|7
1655288040000|2022-06-15 10:14:00|86.93|85.63|86.95|85.65|86.96|85.66|86.92|85.62|6
1655288050000|2022-06-15 10:14:10|86.94|85.64|86.92|85.62|86.95|85.65|86.92|85.62|14
1655288060000|2022-06-15 10:14:20|86.93|85.63|86.97|85.67|86.97|85.67|86.93|85.63|5
1655288070000|2022-06-15 10:14:30|86.96|85.66|86.97|85.67|86.97|85.67|86.96|85.66|2
1655288080000|2022-06-15 10:14:40|86.95|85.65|86.9|85.6|86.96|85.66|86.9|85.6|9
1655288090000|2022-06-15 10:14:50|86.88|85.58|87.19|85.89|87.19|85.89|86.87|85.57|19
1655288100000|2022-06-15 10:15:00|87.16|85.86|87.21|85.91|87.22|85.92|87.14|85.84|13
1655288110000|2022-06-15 10:15:10|87.19|85.89|87.19|85.89|87.21|85.91|87.18|85.88|6
1655288120000|2022-06-15 10:15:20|87.2|85.9|87.2|85.9|87.23|85.93|87.2|85.9|6
1655288130000|2022-06-15 10:15:30|87.19|85.89|87.03|85.73|87.21|85.91|87.03|85.73|10
1655288140000|2022-06-15 10:15:40|86.99|85.69|87.11|85.81|87.11|85.81|86.98|85.68|16
1655288150000|2022-06-15 10:15:50|87.09|85.79|87.13|85.83|87.13|85.83|87.05|85.75|9
1655288160000|2022-06-15 10:16:00|87.14|85.84|87.07|85.77|87.15|85.85|87.07|85.77|8
1655288170000|2022-06-15 10:16:10|87.08|85.78|87.13|85.83|87.13|85.83|87.08|85.78|4
1655288180000|2022-06-15 10:16:20|87.12|85.82|87.14|85.84|87.14|85.84|87.12|85.82|3
1655288190000|2022-06-15 10:16:30|87.13|85.83|87.19|85.89|87.23|85.93|87.13|85.83|7
1655288200000|2022-06-15 10:16:40|87.18|85.88|87.18|85.88|87.18|85.88|87.18|85.88|1
1655288210000|2022-06-15 10:16:50|87.19|85.89|87.19|85.89|87.19|85.89|87.19|85.89|1
1655288220000|2022-06-15 10:17:00|87.18|85.88|87.16|85.86|87.19|85.89|87.14|85.84|9
1655288230000|2022-06-15 10:17:10|87.2|85.9|87.21|85.91|87.22|85.92|87.19|85.89|6
1655288240000|2022-06-15 10:17:20|87.22|85.92|87.23|85.93|87.28|85.98|87.22|85.92|14
1655288250000|2022-06-15 10:17:30|87.22|85.92|87.18|85.88|87.22|85.92|87.18|85.88|5
1655288260000|2022-06-15 10:17:40|87.19|85.89|87.2|85.9|87.2|85.9|87.19|85.89|2
1655288270000|2022-06-15 10:17:50|87.22|85.92|87.39|86.09|87.39|86.09|87.21|85.91|6
1655288280000|2022-06-15 10:18:00|87.41|86.11|87.59|86.29|87.62|86.32|87.41|86.11|28
1655288290000|2022-06-15 10:18:10|87.69|86.39|87.9|86.6|87.96|86.66|87.63|86.33|27
1655288300000|2022-06-15 10:18:20|87.89|86.59|87.93|86.63|87.98|86.68|87.77|86.47|26
1655288310000|2022-06-15 10:18:30|87.92|86.62|88.03|86.73|88.06|86.76|87.85|86.55|21
1655288320000|2022-06-15 10:18:40|88.05|86.75|88.22|86.92|88.48|87.18|88.05|86.75|24
1655288330000|2022-06-15 10:18:50|88.2|86.9|88.6|87.3|88.6|87.3|88.17|86.87|21
1655288340000|2022-06-15 10:19:00|88.57|87.27|88.54|87.24|88.58|87.28|88.36|87.06|22
1655288350000|2022-06-15 10:19:10|88.53|87.23|88.64|87.34|88.64|87.34|88.47|87.17|16
1655288360000|2022-06-15 10:19:20|88.61|87.31|88.61|87.31|88.64|87.34|88.44|87.14|20
1655288370000|2022-06-15 10:19:30|88.62|87.32|89.01|87.71|89.01|87.71|88.62|87.32|21
1655288380000|2022-06-15 10:19:40|89.05|87.75|88.94|87.64|89.05|87.75|88.9|87.6|20
1655288390000|2022-06-15 10:19:50|88.99|87.69|88.82|87.52|89|87.7|88.73|87.43|22
1655288400000|2022-06-15 10:20:00|88.79|87.49|88.85|87.55|88.86|87.56|88.75|87.45|19
1655288410000|2022-06-15 10:20:10|88.84|87.54|89.08|87.78|89.09|87.79|88.81|87.51|20
1655288420000|2022-06-15 10:20:20|89.07|87.77|88.97|87.67|89.15|87.85|88.96|87.66|20
1655288430000|2022-06-15 10:20:30|88.96|87.66|89.08|87.78|89.08|87.78|88.91|87.61|14
1655288440000|2022-06-15 10:20:40|89.1|87.8|89.21|87.91|89.25|87.95|88.99|87.69|22
1655288450000|2022-06-15 10:20:50|89.19|87.89|88.98|87.68|89.21|87.91|88.98|87.68|14
1655288460000|2022-06-15 10:21:00|88.96|87.66|88.66|87.36|88.96|87.66|88.66|87.36|22
1655288470000|2022-06-15 10:21:10|88.67|87.37|88.46|87.16|88.75|87.45|88.46|87.16|24
1655288480000|2022-06-15 10:21:20|88.47|87.17|88.37|87.07|88.51|87.21|88.37|87.07|25
1655288490000|2022-06-15 10:21:30|88.38|87.08|88.5|87.2|88.53|87.23|88.33|87.03|19
1655288500000|2022-06-15 10:21:40|88.53|87.23|88.45|87.15|88.54|87.24|88.45|87.15|13
1655288510000|2022-06-15 10:21:50|88.44|87.14|88.25|86.95|88.46|87.16|88.25|86.95|21
1655288520000|2022-06-15 10:22:00|88.24|86.94|88.34|87.04|88.39|87.09|88.18|86.88|18
1655288530000|2022-06-15 10:22:10|88.33|87.03|88.23|86.93|88.33|87.03|88.23|86.93|17
1655288540000|2022-06-15 10:22:20|88.22|86.92|88.23|86.93|88.24|86.94|88.2|86.9|16
1655288550000|2022-06-15 10:22:30|88.22|86.92|88.27|86.97|88.33|87.03|88.22|86.92|12
1655288560000|2022-06-15 10:22:40|88.26|86.96|88.31|87.01|88.32|87.02|88.25|86.95|7
1655288570000|2022-06-15 10:22:50|88.32|87.02|88.24|86.94|88.39|87.09|88.24|86.94|17
1655288580000|2022-06-15 10:23:00|88.22|86.92|88.23|86.93|88.27|86.97|88.15|86.85|21
1655288590000|2022-06-15 10:23:10|88.22|86.92|88.15|86.85|88.22|86.92|88.15|86.85|7
1655288600000|2022-06-15 10:23:20|88.14|86.84|88.14|86.84|88.16|86.86|88.13|86.83|7
1655288610000|2022-06-15 10:23:30|88.13|86.83|88.13|86.83|88.16|86.86|88.12|86.82|11
1655288620000|2022-06-15 10:23:40|88.15|86.85|88.14|86.84|88.15|86.85|88.13|86.83|6
1655288630000|2022-06-15 10:23:50|88.13|86.83|88.14|86.84|88.14|86.84|88.12|86.82|4
1655288640000|2022-06-15 10:24:00|88.13|86.83|88.14|86.84|88.15|86.85|88.13|86.83|4
1655288650000|2022-06-15 10:24:10|88.15|86.85|88.25|86.95|88.26|86.96|88.14|86.84|14
1655288660000|2022-06-15 10:24:20|88.24|86.94|88.23|86.93|88.24|86.94|88.2|86.9|9
1655288670000|2022-06-15 10:24:30|88.24|86.94|88.15|86.85|88.24|86.94|88.14|86.84|11
1655288680000|2022-06-15 10:24:40|88.14|86.84|87.65|86.35|88.14|86.84|87.65|86.35|23
1655288690000|2022-06-15 10:24:50|87.67|86.37|87.65|86.35|87.7|86.4|87.58|86.28|14
1655288700000|2022-06-15 10:25:00|87.64|86.34|87.77|86.47|87.77|86.47|87.63|86.33|19
1655288710000|2022-06-15 10:25:10|87.76|86.46|87.62|86.32|87.84|86.54|87.58|86.28|20
1655288720000|2022-06-15 10:25:20|87.61|86.31|87.55|86.25|87.61|86.31|87.52|86.22|14
1655288730000|2022-06-15 10:25:30|87.52|86.22|87.44|86.14|87.52|86.22|87.38|86.08|18
1655288740000|2022-06-15 10:25:40|87.43|86.13|87.42|86.12|87.51|86.21|87.42|86.12|18
1655288750000|2022-06-15 10:25:50|87.43|86.13|87.46|86.16|87.46|86.16|87.42|86.12|12
1655288760000|2022-06-15 10:26:00|87.47|86.17|87.62|86.32|87.77|86.47|87.47|86.17|16
1655288770000|2022-06-15 10:26:10|87.43|86.13|87.52|86.22|87.6|86.3|87.4|86.1|15
1655288780000|2022-06-15 10:26:20|87.53|86.23|87.49|86.19|87.53|86.23|87.43|86.13|18
1655288790000|2022-06-15 10:26:30|87.48|86.18|87.51|86.21|87.51|86.21|87.42|86.12|11
1655288800000|2022-06-15 10:26:40|87.49|86.19|87.52|86.22|87.54|86.24|87.49|86.19|12
1655288810000|2022-06-15 10:26:50|87.51|86.21|87.89|86.59|87.89|86.59|87.51|86.21|14
1655288820000|2022-06-15 10:27:00|87.83|86.53|87.84|86.54|87.85|86.55|87.8|86.5|10
1655288830000|2022-06-15 10:27:10|87.83|86.53|87.75|86.45|87.83|86.53|87.74|86.44|12
1655288840000|2022-06-15 10:27:20|87.74|86.44|87.63|86.33|87.74|86.44|87.55|86.25|17
1655288850000|2022-06-15 10:27:30|87.62|86.32|87.64|86.34|87.64|86.34|87.62|86.32|8
1655288860000|2022-06-15 10:27:40|87.63|86.33|87.64|86.34|87.64|86.34|87.63|86.33|6
1655288870000|2022-06-15 10:27:50|87.63|86.33|87.91|86.61|87.91|86.61|87.63|86.33|13
1655288880000|2022-06-15 10:28:00|87.92|86.62|88.13|86.83|88.19|86.89|87.92|86.62|15
1655288890000|2022-06-15 10:28:10|88.12|86.82|88.14|86.84|88.14|86.84|88.03|86.73|16
1655288900000|2022-06-15 10:28:20|88.13|86.83|88.1|86.8|88.18|86.88|88.07|86.77|14
1655288910000|2022-06-15 10:28:30|88.12|86.82|88.06|86.76|88.12|86.82|88.04|86.74|11
1655288920000|2022-06-15 10:28:40|88.07|86.77|88.03|86.73|88.12|86.82|88.03|86.73|14
1655288930000|2022-06-15 10:28:50|88.04|86.74|88.06|86.76|88.15|86.85|88.04|86.74|15
1655288940000|2022-06-15 10:29:00|88.07|86.77|88|86.7|88.09|86.79|87.97|86.67|15
1655288950000|2022-06-15 10:29:10|87.98|86.68|88.08|86.78|88.13|86.83|87.95|86.65|15
1655288960000|2022-06-15 10:29:20|88.07|86.77|87.91|86.61|88.07|86.77|87.91|86.61|13
1655288970000|2022-06-15 10:29:30|87.95|86.65|88.05|86.75|88.13|86.83|87.94|86.64|24
1655288980000|2022-06-15 10:29:40|88.04|86.74|88|86.7|88.04|86.74|87.94|86.64|18
1655288990000|2022-06-15 10:29:50|87.99|86.69|88.02|86.72|88.02|86.72|87.93|86.63|6
1655289000000|2022-06-15 10:30:00|88.01|86.71|87.79|86.49|88.01|86.71|87.78|86.48|19
1655289010000|2022-06-15 10:30:10|87.81|86.51|87.82|86.52|87.84|86.54|87.7|86.4|11
1655289020000|2022-06-15 10:30:20|87.81|86.51|87.82|86.52|87.82|86.52|87.79|86.49|3
1655289030000|2022-06-15 10:30:30|87.83|86.53|88.01|86.71|88.01|86.71|87.83|86.53|11
1655289040000|2022-06-15 10:30:40|88.02|86.72|88.1|86.8|88.14|86.84|88.02|86.72|14
1655289050000|2022-06-15 10:30:50|88.11|86.81|88.11|86.81|88.16|86.86|88.11|86.81|13
1655289060000|2022-06-15 10:31:00|88.14|86.84|88.05|86.75|88.2|86.9|88.04|86.74|22
1655289070000|2022-06-15 10:31:10|88.06|86.76|88.14|86.84|88.19|86.89|88.06|86.76|17
1655289080000|2022-06-15 10:31:20|88.15|86.85|88.26|86.96|88.29|86.99|88.14|86.84|13
1655289090000|2022-06-15 10:31:30|88.27|86.97|88.32|87.02|88.4|87.1|88.27|86.97|14
1655289100000|2022-06-15 10:31:40|88.31|87.01|88.17|86.87|88.33|87.03|88.17|86.87|14
1655289110000|2022-06-15 10:31:50|88.18|86.88|88.22|86.92|88.22|86.92|88.16|86.86|8
1655289120000|2022-06-15 10:32:00|88.21|86.91|88.39|87.09|88.39|87.09|88.15|86.85|14
1655289130000|2022-06-15 10:32:10|88.4|87.1|88.44|87.14|88.44|87.14|88.4|87.1|9
1655289140000|2022-06-15 10:32:20|88.43|87.13|88.46|87.16|88.49|87.19|88.41|87.11|14
1655289150000|2022-06-15 10:32:30|88.49|87.19|88.34|87.04|88.49|87.19|88.34|87.04|14
1655289160000|2022-06-15 10:32:40|88.33|87.03|88.24|86.94|88.33|87.03|88.24|86.94|7
1655289170000|2022-06-15 10:32:50|88.23|86.93|88.31|87.01|88.31|87.01|88.23|86.93|5
1655289180000|2022-06-15 10:33:00|88.27|86.97|88.14|86.84|88.27|86.97|88.14|86.84|13
1655289190000|2022-06-15 10:33:10|88.17|86.87|88.16|86.86|88.21|86.91|88.15|86.85|10
1655289200000|2022-06-15 10:33:20|88.15|86.85|88.24|86.94|88.24|86.94|88.13|86.83|14
1655289210000|2022-06-15 10:33:30|88.26|86.96|88.49|87.19|88.49|87.19|88.26|86.96|12
1655289220000|2022-06-15 10:33:40|88.48|87.18|88.42|87.12|88.49|87.19|88.42|87.12|15
1655289230000|2022-06-15 10:33:50|88.41|87.11|88.31|87.01|88.41|87.11|88.31|87.01|5
1655289240000|2022-06-15 10:34:00|88.32|87.02|88.31|87.01|88.34|87.04|88.24|86.94|15
1655289250000|2022-06-15 10:34:10|88.32|87.02|88.33|87.03|88.34|87.04|88.32|87.02|6
1655289260000|2022-06-15 10:34:20|88.32|87.02|88.22|86.92|88.32|87.02|88.21|86.91|9
1655289270000|2022-06-15 10:34:30|88.23|86.93|88.22|86.92|88.23|86.93|88.21|86.91|8
1655289280000|2022-06-15 10:34:40|88.21|86.91|88.21|86.91|88.22|86.92|88.21|86.91|3
1655289290000|2022-06-15 10:34:50|88.2|86.9|88.05|86.75|88.2|86.9|88.05|86.75|15
1655289300000|2022-06-15 10:35:00|88.03|86.73|88.13|86.83|88.13|86.83|88.03|86.73|7
1655289310000|2022-06-15 10:35:10|88.17|86.87|88.14|86.84|88.18|86.88|88.14|86.84|5
1655289320000|2022-06-15 10:35:20|88.17|86.87|88.15|86.85|88.2|86.9|88.15|86.85|4
1655289330000|2022-06-15 10:35:30|88.16|86.86|88.2|86.9|88.2|86.9|88.14|86.84|8
1655289350000|2022-06-15 10:35:50|88.21|86.91|88.35|87.05|88.36|87.06|88.21|86.91|10
1655289360000|2022-06-15 10:36:00|88.34|87.04|88.36|87.06|88.36|87.06|88.32|87.02|12
1655289370000|2022-06-15 10:36:10|88.35|87.05|88.36|87.06|88.36|87.06|88.35|87.05|2
1655289380000|2022-06-15 10:36:20|88.35|87.05|88.36|87.06|88.39|87.09|88.33|87.03|11
1655289390000|2022-06-15 10:36:30|88.38|87.08|88.43|87.13|88.43|87.13|88.38|87.08|5
1655289400000|2022-06-15 10:36:40|88.45|87.15|88.46|87.16|88.48|87.18|88.45|87.15|3
1655289410000|2022-06-15 10:36:50|88.44|87.14|88.41|87.11|88.48|87.18|88.41|87.11|12
1655289420000|2022-06-15 10:37:00|88.4|87.1|88.37|87.07|88.41|87.11|88.34|87.04|12
1655289430000|2022-06-15 10:37:10|88.36|87.06|88.23|86.93|88.36|87.06|88.23|86.93|12
1655289440000|2022-06-15 10:37:20|88.22|86.92|88.29|86.99|88.29|86.99|88.22|86.92|5
1655289450000|2022-06-15 10:37:30|88.28|86.98|88.32|87.02|88.32|87.02|88.27|86.97|7
1655289460000|2022-06-15 10:37:40|88.34|87.04|88.34|87.04|88.34|87.04|88.34|87.04|1
1655289470000|2022-06-15 10:37:50|88.33|87.03|88.29|86.99|88.33|87.03|88.29|86.99|6
1655289480000|2022-06-15 10:38:00|88.28|86.98|88.29|86.99|88.29|86.99|88.28|86.98|2
1655289490000|2022-06-15 10:38:10|88.3|87|88.35|87.05|88.41|87.11|88.3|87|9
1655289500000|2022-06-15 10:38:20|88.34|87.04|88.34|87.04|88.38|87.08|88.34|87.04|8
1655289510000|2022-06-15 10:38:30|88.32|87.02|88.31|87.01|88.32|87.02|88.31|87.01|2
1655289520000|2022-06-15 10:38:40|88.29|86.99|88.32|87.02|88.33|87.03|88.28|86.98|6
1655289530000|2022-06-15 10:38:50|88.3|87|88.25|86.95|88.31|87.01|88.24|86.94|8
1655289540000|2022-06-15 10:39:00|88.24|86.94|88.15|86.85|88.24|86.94|88.15|86.85|14
1655289550000|2022-06-15 10:39:10|88.14|86.84|88.11|86.81|88.15|86.85|88.1|86.8|11
1655289560000|2022-06-15 10:39:20|88.1|86.8|88.13|86.83|88.13|86.83|88.09|86.79|8
1655289570000|2022-06-15 10:39:30|88.12|86.82|88.13|86.83|88.13|86.83|88.12|86.82|4
1655289580000|2022-06-15 10:39:40|88.11|86.81|88.13|86.83|88.13|86.83|88.11|86.81|2
1655289590000|2022-06-15 10:39:50|88.12|86.82|88.06|86.76|88.13|86.83|88.05|86.75|8
1655289600000|2022-06-15 10:40:00|88.05|86.75|88.05|86.75|88.14|86.84|88.05|86.75|13
1655289610000|2022-06-15 10:40:10|88.04|86.74|88.04|86.74|88.05|86.75|88.02|86.72|6
1655289620000|2022-06-15 10:40:20|88.03|86.73|88.03|86.73|88.03|86.73|88.01|86.71|5
1655289630000|2022-06-15 10:40:30|88.04|86.74|88.04|86.74|88.04|86.74|88.04|86.74|1
1655289640000|2022-06-15 10:40:40|88.05|86.75|88.1|86.8|88.1|86.8|88.05|86.75|5
1655289650000|2022-06-15 10:40:50|88.11|86.81|88.4|87.1|88.4|87.1|88.11|86.81|6
1655289660000|2022-06-15 10:41:00|88.36|87.06|88.28|86.98|88.36|87.06|88.28|86.98|7
1655289670000|2022-06-15 10:41:10|88.29|86.99|88.31|87.01|88.35|87.05|88.29|86.99|8
1655289690000|2022-06-15 10:41:30|88.32|87.02|88.33|87.03|88.33|87.03|88.32|87.02|2
1655289700000|2022-06-15 10:41:40|88.38|87.08|88.47|87.17|88.47|87.17|88.38|87.08|6
1655289710000|2022-06-15 10:41:50|88.48|87.18|88.49|87.19|88.59|87.29|88.45|87.15|9
1655289720000|2022-06-15 10:42:00|88.5|87.2|88.57|87.27|88.57|87.27|88.5|87.2|8
1655289730000|2022-06-15 10:42:10|88.56|87.26|88.54|87.24|88.56|87.26|88.54|87.24|3
1655289740000|2022-06-15 10:42:20|88.55|87.25|88.57|87.27|88.57|87.27|88.55|87.25|2
1655289760000|2022-06-15 10:42:40|88.59|87.29|88.65|87.35|88.66|87.36|88.59|87.29|4
1655289770000|2022-06-15 10:42:50|88.64|87.34|88.64|87.34|88.64|87.34|88.64|87.34|1
1655289780000|2022-06-15 10:43:00|88.65|87.35|88.64|87.34|88.65|87.35|88.64|87.34|2
1655289790000|2022-06-15 10:43:10|88.65|87.35|88.54|87.24|88.65|87.35|88.53|87.23|9
1655289800000|2022-06-15 10:43:20|88.53|87.23|88.43|87.13|88.53|87.23|88.43|87.13|14
1655289810000|2022-06-15 10:43:30|88.44|87.14|88.48|87.18|88.48|87.18|88.44|87.14|4
1655289820000|2022-06-15 10:43:40|88.52|87.22|88.57|87.27|88.57|87.27|88.52|87.22|10
1655289830000|2022-06-15 10:43:50|88.59|87.29|88.6|87.3|88.61|87.31|88.57|87.27|5
1655289840000|2022-06-15 10:44:00|88.59|87.29|88.6|87.3|88.61|87.31|88.54|87.24|8
1655289850000|2022-06-15 10:44:10|88.59|87.29|88.58|87.28|88.59|87.29|88.55|87.25|10
1655289860000|2022-06-15 10:44:20|88.52|87.22|88.53|87.23|88.53|87.23|88.52|87.22|2
1655289870000|2022-06-15 10:44:30|88.62|87.32|88.59|87.29|88.62|87.32|88.59|87.29|4
1655289880000|2022-06-15 10:44:40|88.61|87.31|88.61|87.31|88.61|87.31|88.61|87.31|1
1655289900000|2022-06-15 10:45:00|88.6|87.3|88.44|87.14|88.6|87.3|88.44|87.14|11
1655289910000|2022-06-15 10:45:10|88.45|87.15|88.54|87.24|88.54|87.24|88.45|87.15|6
1655289920000|2022-06-15 10:45:20|88.53|87.23|88.57|87.27|88.58|87.28|88.53|87.23|8
1655289930000|2022-06-15 10:45:30|88.58|87.28|88.65|87.35|88.65|87.35|88.58|87.28|5
1655289940000|2022-06-15 10:45:40|88.64|87.34|88.56|87.26|88.65|87.35|88.56|87.26|6
1655289950000|2022-06-15 10:45:50|88.58|87.28|88.67|87.37|88.67|87.37|88.55|87.25|9
1655289980000|2022-06-15 10:46:20|88.66|87.36|88.61|87.31|88.66|87.36|88.61|87.31|5
1655289990000|2022-06-15 10:46:30|88.62|87.32|88.62|87.32|88.62|87.32|88.62|87.32|1
1655290000000|2022-06-15 10:46:40|88.61|87.31|88.5|87.2|88.61|87.31|88.5|87.2|10
1655290010000|2022-06-15 10:46:50|88.45|87.15|88.43|87.13|88.45|87.15|88.41|87.11|7
1655290020000|2022-06-15 10:47:00|88.44|87.14|88.36|87.06|88.44|87.14|88.35|87.05|6
1655290030000|2022-06-15 10:47:10|88.35|87.05|88.34|87.04|88.35|87.05|88.34|87.04|2
1655290040000|2022-06-15 10:47:20|88.33|87.03|88.32|87.02|88.33|87.03|88.32|87.02|2
1655290050000|2022-06-15 10:47:30|88.31|87.01|88.25|86.95|88.31|87.01|88.24|86.94|5
1655290060000|2022-06-15 10:47:40|88.24|86.94|88.23|86.93|88.24|86.94|88.23|86.93|2
1655290070000|2022-06-15 10:47:50|88.22|86.92|88.23|86.93|88.23|86.93|88.22|86.92|2
1655290090000|2022-06-15 10:48:10|88.21|86.91|88.22|86.92|88.23|86.93|88.21|86.91|5
1655290110000|2022-06-15 10:48:30|88.21|86.91|88.21|86.91|88.21|86.91|88.21|86.91|1
1655290120000|2022-06-15 10:48:40|88.22|86.92|88.12|86.82|88.22|86.92|88.12|86.82|8
1655290130000|2022-06-15 10:48:50|88.11|86.81|88.15|86.85|88.15|86.85|88.1|86.8|6
1655290140000|2022-06-15 10:49:00|88.14|86.84|88.27|86.97|88.27|86.97|88.14|86.84|10
1655290150000|2022-06-15 10:49:10|88.29|86.99|88.31|87.01|88.32|87.02|88.29|86.99|5
1655290160000|2022-06-15 10:49:20|88.32|87.02|88.33|87.03|88.33|87.03|88.32|87.02|2
1655290180000|2022-06-15 10:49:40|88.37|87.07|88.44|87.14|88.44|87.14|88.37|87.07|5
1655290190000|2022-06-15 10:49:50|88.45|87.15|88.49|87.19|88.49|87.19|88.45|87.15|3
1655290200000|2022-06-15 10:50:00|88.48|87.18|88.34|87.04|88.48|87.18|88.29|86.99|12
1655290210000|2022-06-15 10:50:10|88.33|87.03|88.35|87.05|88.35|87.05|88.32|87.02|5
1655290220000|2022-06-15 10:50:20|88.36|87.06|88.36|87.06|88.36|87.06|88.36|87.06|1
1655290230000|2022-06-15 10:50:30|88.37|87.07|88.46|87.16|88.46|87.16|88.37|87.07|3
1655290240000|2022-06-15 10:50:40|88.48|87.18|88.45|87.15|88.48|87.18|88.45|87.15|3
1655290250000|2022-06-15 10:50:50|88.44|87.14|88.44|87.14|88.44|87.14|88.44|87.14|1
1655290260000|2022-06-15 10:51:00|88.45|87.15|88.48|87.18|88.48|87.18|88.45|87.15|2
1655290270000|2022-06-15 10:51:10|88.47|87.17|88.42|87.12|88.49|87.19|88.42|87.12|13
1655290280000|2022-06-15 10:51:20|88.43|87.13|88.33|87.03|88.43|87.13|88.32|87.02|5
1655290290000|2022-06-15 10:51:30|88.32|87.02|88.33|87.03|88.33|87.03|88.32|87.02|2
1655290300000|2022-06-15 10:51:40|88.32|87.02|88.24|86.94|88.32|87.02|88.24|86.94|4
1655290310000|2022-06-15 10:51:50|88.22|86.92|88.22|86.92|88.22|86.92|88.22|86.92|1
1655290320000|2022-06-15 10:52:00|88.24|86.94|88.36|87.06|88.36|87.06|88.24|86.94|5
1655290330000|2022-06-15 10:52:10|88.38|87.08|88.21|86.91|88.38|87.08|88.21|86.91|11
1655290340000|2022-06-15 10:52:20|88.22|86.92|88.14|86.84|88.22|86.92|88.12|86.82|13
1655290350000|2022-06-15 10:52:30|88.18|86.88|88.14|86.84|88.18|86.88|88.13|86.83|6
1655290360000|2022-06-15 10:52:40|88.13|86.83|88.18|86.88|88.21|86.91|88.12|86.82|7
1655290370000|2022-06-15 10:52:50|88.16|86.86|88.1|86.8|88.16|86.86|88.04|86.74|21
1655290380000|2022-06-15 10:53:00|88.11|86.81|88.14|86.84|88.17|86.87|88.11|86.81|7
1655290390000|2022-06-15 10:53:10|88.15|86.85|88.12|86.82|88.16|86.86|88.12|86.82|6
1655290400000|2022-06-15 10:53:20|88.13|86.83|88.12|86.82|88.13|86.83|88.12|86.82|2
1655290410000|2022-06-15 10:53:30|88.13|86.83|88.13|86.83|88.16|86.86|88.13|86.83|5
1655290420000|2022-06-15 10:53:40|88.12|86.82|88.12|86.82|88.12|86.82|88.12|86.82|1
1655290430000|2022-06-15 10:53:50|88.11|86.81|88.11|86.81|88.11|86.81|88.11|86.81|1
1655290440000|2022-06-15 10:54:00|88.12|86.82|88.22|86.92|88.22|86.92|88.12|86.82|3
1655290450000|2022-06-15 10:54:10|88.24|86.94|88.3|87|88.3|87|88.24|86.94|3
1655290470000|2022-06-15 10:54:30|88.29|86.99|88.26|86.96|88.29|86.99|88.24|86.94|5
1655290490000|2022-06-15 10:54:50|88.27|86.97|88.4|87.1|88.4|87.1|88.27|86.97|8
1655290500000|2022-06-15 10:55:00|88.39|87.09|88.38|87.08|88.4|87.1|88.32|87.02|10
1655290510000|2022-06-15 10:55:10|88.36|87.06|88.3|87|88.36|87.06|88.3|87|7
1655290520000|2022-06-15 10:55:20|88.28|86.98|88.28|86.98|88.28|86.98|88.28|86.98|1
1655290530000|2022-06-15 10:55:30|88.31|87.01|88.37|87.07|88.37|87.07|88.31|87.01|4
1655290540000|2022-06-15 10:55:40|88.38|87.08|88.36|87.06|88.38|87.08|88.33|87.03|10
1655290560000|2022-06-15 10:56:00|88.35|87.05|88.36|87.06|88.36|87.06|88.34|87.04|4
1655290580000|2022-06-15 10:56:20|88.42|87.12|88.39|87.09|88.42|87.12|88.38|87.08|4
1655290600000|2022-06-15 10:56:40|88.38|87.08|88.39|87.09|88.39|87.09|88.35|87.05|5
1655290610000|2022-06-15 10:56:50|88.4|87.1|88.43|87.13|88.43|87.13|88.35|87.05|5
1655290620000|2022-06-15 10:57:00|88.42|87.12|88.42|87.12|88.42|87.12|88.42|87.12|1
1655290640000|2022-06-15 10:57:20|88.43|87.13|88.44|87.14|88.48|87.18|88.43|87.13|6
1655290650000|2022-06-15 10:57:30|88.43|87.13|88.46|87.16|88.46|87.16|88.42|87.12|4
1655290670000|2022-06-15 10:57:50|88.45|87.15|88.4|87.1|88.45|87.15|88.4|87.1|5
1655290680000|2022-06-15 10:58:00|88.36|87.06|88.34|87.04|88.36|87.06|88.34|87.04|3
1655290690000|2022-06-15 10:58:10|88.28|86.98|88.23|86.93|88.28|86.98|88.23|86.93|5
1655290700000|2022-06-15 10:58:20|88.22|86.92|88.22|86.92|88.22|86.92|88.22|86.92|1
1655290710000|2022-06-15 10:58:30|88.23|86.93|88.26|86.96|88.27|86.97|88.22|86.92|8
1655290720000|2022-06-15 10:58:40|88.31|87.01|88.42|87.12|88.42|87.12|88.31|87.01|5
1655290730000|2022-06-15 10:58:50|88.43|87.13|88.44|87.14|88.47|87.17|88.43|87.13|12
1655290740000|2022-06-15 10:59:00|88.43|87.13|88.25|86.95|88.43|87.13|88.25|86.95|15
1655290750000|2022-06-15 10:59:10|88.26|86.96|88.23|86.93|88.27|86.97|88.23|86.93|8
1655290760000|2022-06-15 10:59:20|88.22|86.92|88.22|86.92|88.28|86.98|88.22|86.92|10
1655290770000|2022-06-15 10:59:30|88.26|86.96|88.27|86.97|88.27|86.97|88.26|86.96|2
1655290780000|2022-06-15 10:59:40|88.3|87|88.23|86.93|88.3|87|88.23|86.93|9
1655290790000|2022-06-15 10:59:50|88.22|86.92|88.22|86.92|88.22|86.92|88.22|86.92|1
1655290800000|2022-06-15 11:00:00|88.23|86.93|88.25|86.95|88.32|87.02|88.23|86.93|10
1655290810000|2022-06-15 11:00:10|88.24|86.94|88.22|86.92|88.24|86.94|88.21|86.91|5
1655290830000|2022-06-15 11:00:30|88.23|86.93|88.29|86.99|88.32|87.02|88.23|86.93|6
1655290840000|2022-06-15 11:00:40|88.32|87.02|88.32|87.02|88.32|87.02|88.32|87.02|1
1655290850000|2022-06-15 11:00:50|88.33|87.03|88.36|87.06|88.37|87.07|88.33|87.03|3
1655290860000|2022-06-15 11:01:00|88.42|87.12|88.42|87.12|88.42|87.12|88.42|87.12|1
1655290890000|2022-06-15 11:01:30|88.41|87.11|88.41|87.11|88.41|87.11|88.41|87.11|1
1655290900000|2022-06-15 11:01:40|88.39|87.09|88.34|87.04|88.39|87.09|88.34|87.04|4
1655290910000|2022-06-15 11:01:50|88.33|87.03|88.35|87.05|88.4|87.1|88.32|87.02|10
1655290920000|2022-06-15 11:02:00|88.34|87.04|88.3|87|88.34|87.04|88.3|87|5
1655290930000|2022-06-15 11:02:10|88.29|86.99|88.22|86.92|88.29|86.99|88.19|86.89|8
1655290970000|2022-06-15 11:02:50|88.21|86.91|88.13|86.83|88.21|86.91|88.13|86.83|9
1655290980000|2022-06-15 11:03:00|88.19|86.89|88.22|86.92|88.23|86.93|88.19|86.89|4
1655290990000|2022-06-15 11:03:10|88.23|86.93|88.14|86.84|88.23|86.93|88.14|86.84|7
1655291000000|2022-06-15 11:03:20|88.15|86.85|88.14|86.84|88.16|86.86|88.13|86.83|11
1655291010000|2022-06-15 11:03:30|88.13|86.83|88.14|86.84|88.16|86.86|88.13|86.83|6
1655291020000|2022-06-15 11:03:40|88.13|86.83|88.13|86.83|88.14|86.84|88.13|86.83|3
1655291030000|2022-06-15 11:03:50|88.08|86.78|88.05|86.75|88.1|86.8|88.03|86.73|9
1655291040000|2022-06-15 11:04:00|88.03|86.73|88.07|86.77|88.07|86.77|88.02|86.72|4
1655291050000|2022-06-15 11:04:10|88.06|86.76|88.05|86.75|88.09|86.79|88.05|86.75|6
1655291060000|2022-06-15 11:04:20|88.04|86.74|88.04|86.74|88.06|86.76|88.02|86.72|7
1655291070000|2022-06-15 11:04:30|88.02|86.72|88.02|86.72|88.02|86.72|88.02|86.72|1
1655291080000|2022-06-15 11:04:40|88.03|86.73|87.98|86.68|88.03|86.73|87.93|86.63|10
1655291090000|2022-06-15 11:04:50|87.95|86.65|87.96|86.66|87.97|86.67|87.95|86.65|3
1655291100000|2022-06-15 11:05:00|87.94|86.64|87.92|86.62|87.96|86.66|87.92|86.62|9
1655291110000|2022-06-15 11:05:10|87.97|86.67|87.97|86.67|88|86.7|87.95|86.65|15
1655291120000|2022-06-15 11:05:20|87.96|86.66|87.97|86.67|87.97|86.67|87.95|86.65|3
1655291130000|2022-06-15 11:05:30|87.96|86.66|87.96|86.66|87.96|86.66|87.95|86.65|5
1655291140000|2022-06-15 11:05:40|88.02|86.72|88.11|86.81|88.11|86.81|88.01|86.71|6
1655291150000|2022-06-15 11:05:50|88.1|86.8|88.07|86.77|88.1|86.8|88.07|86.77|7
1655291160000|2022-06-15 11:06:00|88.09|86.79|88.07|86.77|88.09|86.79|88.06|86.76|5
1655291170000|2022-06-15 11:06:10|88.13|86.83|88.1|86.8|88.13|86.83|88.1|86.8|4
1655291180000|2022-06-15 11:06:20|88.09|86.79|88.07|86.77|88.09|86.79|88.04|86.74|5
1655291190000|2022-06-15 11:06:30|88.06|86.76|88.07|86.77|88.12|86.82|88.06|86.76|7
1655291200000|2022-06-15 11:06:40|88.06|86.76|88.05|86.75|88.06|86.76|88.05|86.75|2
1655291210000|2022-06-15 11:06:50|88.04|86.74|88.03|86.73|88.04|86.74|88.03|86.73|4
1655291220000|2022-06-15 11:07:00|88.02|86.72|88.03|86.73|88.03|86.73|88.02|86.72|2
1655291230000|2022-06-15 11:07:10|88.02|86.72|88.02|86.72|88.02|86.72|88.02|86.72|1
1655291240000|2022-06-15 11:07:20|87.97|86.67|87.96|86.66|88.02|86.72|87.96|86.66|6
1655291250000|2022-06-15 11:07:30|87.98|86.68|87.99|86.69|88.02|86.72|87.96|86.66|6
1655291260000|2022-06-15 11:07:40|87.98|86.68|87.89|86.59|88.02|86.72|87.88|86.58|11
1655291270000|2022-06-15 11:07:50|87.88|86.58|87.74|86.44|87.91|86.61|87.73|86.43|24
1655291280000|2022-06-15 11:08:00|87.75|86.45|87.81|86.51|87.81|86.51|87.75|86.45|6
1655291290000|2022-06-15 11:08:10|87.82|86.52|87.81|86.51|87.82|86.52|87.81|86.51|6
1655291300000|2022-06-15 11:08:20|87.82|86.52|87.87|86.57|87.9|86.6|87.82|86.52|5
1655291310000|2022-06-15 11:08:30|87.89|86.59|87.9|86.6|87.9|86.6|87.89|86.59|2
1655291320000|2022-06-15 11:08:40|87.91|86.61|87.91|86.61|87.91|86.61|87.91|86.61|1
1655291330000|2022-06-15 11:08:50|87.92|86.62|88.01|86.71|88.01|86.71|87.92|86.62|5
1655291340000|2022-06-15 11:09:00|88|86.7|87.99|86.69|88|86.7|87.94|86.64|8
1655291350000|2022-06-15 11:09:10|88|86.7|88.01|86.71|88.01|86.71|88|86.7|2
1655291370000|2022-06-15 11:09:30|88.02|86.72|88.01|86.71|88.02|86.72|88.01|86.71|2
1655291380000|2022-06-15 11:09:40|88.03|86.73|88.03|86.73|88.08|86.78|88.03|86.73|13
1655291390000|2022-06-15 11:09:50|88.04|86.74|88.01|86.71|88.04|86.74|88.01|86.71|4
1655291400000|2022-06-15 11:10:00|87.96|86.66|87.92|86.62|87.96|86.66|87.91|86.61|6
1655291410000|2022-06-15 11:10:10|87.93|86.63|87.91|86.61|87.93|86.63|87.91|86.61|3
1655291420000|2022-06-15 11:10:20|87.92|86.62|87.98|86.68|87.99|86.69|87.92|86.62|7
1655291440000|2022-06-15 11:10:40|88|86.7|88|86.7|88|86.7|88|86.7|1
1655291460000|2022-06-15 11:11:00|88.01|86.71|88.15|86.85|88.2|86.9|88.01|86.71|11
1655291470000|2022-06-15 11:11:10|88.14|86.84|88.26|86.96|88.26|86.96|88.14|86.84|6
1655291480000|2022-06-15 11:11:20|88.3|87|88.22|86.92|88.3|87|88.21|86.91|10
1655291490000|2022-06-15 11:11:30|88.23|86.93|88.24|86.94|88.24|86.94|88.23|86.93|2
1655291500000|2022-06-15 11:11:40|88.23|86.93|88.31|87.01|88.32|87.02|88.23|86.93|5
1655291510000|2022-06-15 11:11:50|88.3|87|88.24|86.94|88.3|87|88.24|86.94|3
1655291520000|2022-06-15 11:12:00|88.25|86.95|88.31|87.01|88.31|87.01|88.25|86.95|3
1655291530000|2022-06-15 11:12:10|88.36|87.06|88.33|87.03|88.37|87.07|88.31|87.01|6
1655291540000|2022-06-15 11:12:20|88.32|87.02|88.41|87.11|88.41|87.11|88.32|87.02|5
1655291550000|2022-06-15 11:12:30|88.4|87.1|88.32|87.02|88.4|87.1|88.32|87.02|5
1655291560000|2022-06-15 11:12:40|88.31|87.01|88.3|87|88.31|87.01|88.3|87|2
1655291570000|2022-06-15 11:12:50|88.31|87.01|88.31|87.01|88.31|87.01|88.31|87.01|1
1655291580000|2022-06-15 11:13:00|88.32|87.02|88.33|87.03|88.33|87.03|88.32|87.02|2
1655291590000|2022-06-15 11:13:10|88.36|87.06|88.41|87.11|88.43|87.13|88.36|87.06|4
1655291620000|2022-06-15 11:13:40|88.4|87.1|88.4|87.1|88.4|87.1|88.4|87.1|1
1655291640000|2022-06-15 11:14:00|88.42|87.12|88.45|87.15|88.46|87.16|88.42|87.12|4
1655291650000|2022-06-15 11:14:10|88.44|87.14|88.45|87.15|88.45|87.15|88.43|87.13|4
1655291660000|2022-06-15 11:14:20|88.44|87.14|88.43|87.13|88.44|87.14|88.43|87.13|2
1655291670000|2022-06-15 11:14:30|88.45|87.15|88.42|87.12|88.45|87.15|88.34|87.04|10
1655291690000|2022-06-15 11:14:50|88.44|87.14|88.45|87.15|88.48|87.18|88.44|87.14|6
1655291700000|2022-06-15 11:15:00|88.44|87.14|88.43|87.13|88.44|87.14|88.43|87.13|2
1655291710000|2022-06-15 11:15:10|88.42|87.12|88.41|87.11|88.42|87.12|88.41|87.11|2
1655291720000|2022-06-15 11:15:20|88.42|87.12|88.45|87.15|88.5|87.2|88.41|87.11|6
1655291730000|2022-06-15 11:15:30|88.44|87.14|88.42|87.12|88.5|87.2|88.42|87.12|7
1655291740000|2022-06-15 11:15:40|88.44|87.14|88.41|87.11|88.44|87.14|88.41|87.11|3
1655291750000|2022-06-15 11:15:50|88.45|87.15|88.48|87.18|88.49|87.19|88.44|87.14|5
1655291760000|2022-06-15 11:16:00|88.5|87.2|88.44|87.14|88.5|87.2|88.44|87.14|3
1655291770000|2022-06-15 11:16:10|88.43|87.13|88.4|87.1|88.43|87.13|88.4|87.1|4
1655291780000|2022-06-15 11:16:20|88.39|87.09|88.41|87.11|88.41|87.11|88.39|87.09|2
1655291790000|2022-06-15 11:16:30|88.43|87.13|88.41|87.11|88.46|87.16|88.41|87.11|7
1655291800000|2022-06-15 11:16:40|88.45|87.15|88.44|87.14|88.45|87.15|88.44|87.14|4
1655291810000|2022-06-15 11:16:50|88.45|87.15|88.45|87.15|88.45|87.15|88.45|87.15|1
1655291820000|2022-06-15 11:17:00|88.44|87.14|88.42|87.12|88.44|87.14|88.42|87.12|5
1655291830000|2022-06-15 11:17:10|88.41|87.11|88.41|87.11|88.41|87.11|88.41|87.11|1
1655291850000|2022-06-15 11:17:30|88.46|87.16|88.45|87.15|88.46|87.16|88.45|87.15|2
1655291860000|2022-06-15 11:17:40|88.5|87.2|88.51|87.21|88.51|87.21|88.49|87.19|4
1655291890000|2022-06-15 11:18:10|88.46|87.16|88.41|87.11|88.46|87.16|88.41|87.11|5
1655291900000|2022-06-15 11:18:20|88.4|87.1|88.34|87.04|88.4|87.1|88.34|87.04|9
1655291910000|2022-06-15 11:18:30|88.33|87.03|88.36|87.06|88.36|87.06|88.31|87.01|6
1655291920000|2022-06-15 11:18:40|88.38|87.08|88.38|87.08|88.38|87.08|88.38|87.08|1
1655291930000|2022-06-15 11:18:50|88.37|87.07|88.42|87.12|88.42|87.12|88.37|87.07|2
1655291940000|2022-06-15 11:19:00|88.41|87.11|88.41|87.11|88.41|87.11|88.41|87.11|1
1655291950000|2022-06-15 11:19:10|88.34|87.04|88.3|87|88.35|87.05|88.3|87|7
1655291960000|2022-06-15 11:19:20|88.31|87.01|88.31|87.01|88.31|87.01|88.31|87.01|1
1655291970000|2022-06-15 11:19:30|88.3|87|88.29|86.99|88.3|87|88.29|86.99|2
1655291980000|2022-06-15 11:19:40|88.28|86.98|88.35|87.05|88.35|87.05|88.28|86.98|3
1655292010000|2022-06-15 11:20:10|88.34|87.04|88.52|87.22|88.52|87.22|88.34|87.04|12
1655292020000|2022-06-15 11:20:20|88.56|87.26|88.84|87.54|88.85|87.55|88.55|87.25|21
1655292030000|2022-06-15 11:20:30|88.85|87.55|89.01|87.71|89.01|87.71|88.84|87.54|12
1655292040000|2022-06-15 11:20:40|88.97|87.67|88.99|87.69|89|87.7|88.94|87.64|17
1655292050000|2022-06-15 11:20:50|88.96|87.66|89|87.7|89.01|87.71|88.92|87.62|14
1655292060000|2022-06-15 11:21:00|88.95|87.65|89.1|87.8|89.1|87.8|88.92|87.62|12
1655292070000|2022-06-15 11:21:10|89.11|87.81|89.2|87.9|89.2|87.9|89.11|87.81|12
1655292080000|2022-06-15 11:21:20|89.19|87.89|89.02|87.72|89.19|87.89|89.02|87.72|11
1655292090000|2022-06-15 11:21:30|89.01|87.71|89.36|88.06|89.39|88.09|89|87.7|19
1655292100000|2022-06-15 11:21:40|89.35|88.05|89.31|88.01|89.35|88.05|89.31|88.01|7
1655292110000|2022-06-15 11:21:50|89.29|87.99|89.39|88.09|89.42|88.12|89.29|87.99|11
1655292120000|2022-06-15 11:22:00|89.38|88.08|89.37|88.07|89.38|88.08|89.23|87.93|18
1655292130000|2022-06-15 11:22:10|89.35|88.05|89.39|88.09|89.4|88.1|89.33|88.03|7
1655292140000|2022-06-15 11:22:20|89.36|88.06|89.3|88|89.4|88.1|89.3|88|10
1655292150000|2022-06-15 11:22:30|89.29|87.99|89.28|87.98|89.33|88.03|89.26|87.96|8
1655292160000|2022-06-15 11:22:40|89.25|87.95|89.36|88.06|89.4|88.1|89.25|87.95|8
1655292170000|2022-06-15 11:22:50|89.37|88.07|89.29|87.99|89.37|88.07|89.29|87.99|8
1655292180000|2022-06-15 11:23:00|89.26|87.96|89.29|87.99|89.33|88.03|89.25|87.95|13
1655292190000|2022-06-15 11:23:10|89.24|87.94|89.16|87.86|89.24|87.94|89.15|87.85|13
1655292200000|2022-06-15 11:23:20|89.15|87.85|89.25|87.95|89.27|87.97|89.14|87.84|6
1655292210000|2022-06-15 11:23:30|89.24|87.94|89.25|87.95|89.27|87.97|89.15|87.85|12
1655292220000|2022-06-15 11:23:40|89.29|87.99|89.4|88.1|89.4|88.1|89.25|87.95|15
1655292230000|2022-06-15 11:23:50|89.35|88.05|89.41|88.11|89.43|88.13|89.35|88.05|9
1655292240000|2022-06-15 11:24:00|89.4|88.1|89.28|87.98|89.44|88.14|89.28|87.98|14
1655292250000|2022-06-15 11:24:10|89.25|87.95|89.6|88.3|89.6|88.3|89.25|87.95|19
1655292260000|2022-06-15 11:24:20|89.72|88.42|90.1|88.8|90.1|88.8|89.72|88.42|21
1655292270000|2022-06-15 11:24:30|90.13|88.83|90.05|88.75|90.13|88.83|90|88.7|18
1655292280000|2022-06-15 11:24:40|90.04|88.74|90.04|88.74|90.07|88.77|90.04|88.74|5
1655292290000|2022-06-15 11:24:50|90.07|88.77|90.02|88.72|90.08|88.78|90.02|88.72|7
1655292300000|2022-06-15 11:25:00|90.07|88.77|90.05|88.75|90.1|88.8|90.01|88.71|11
1655292310000|2022-06-15 11:25:10|90.04|88.74|89.98|88.68|90.04|88.74|89.85|88.55|16
1655292320000|2022-06-15 11:25:20|90.02|88.72|90|88.7|90.04|88.74|90|88.7|9
1655292330000|2022-06-15 11:25:30|89.99|88.69|89.94|88.64|89.99|88.69|89.94|88.64|7
1655292340000|2022-06-15 11:25:40|89.92|88.62|89.95|88.65|89.98|88.68|89.92|88.62|5
1655292350000|2022-06-15 11:25:50|89.98|88.68|90.07|88.77|90.07|88.77|89.98|88.68|4
1655292360000|2022-06-15 11:26:00|90.08|88.78|89.94|88.64|90.09|88.79|89.9|88.6|13
1655292370000|2022-06-15 11:26:10|89.96|88.66|89.97|88.67|89.97|88.67|89.9|88.6|7
1655292380000|2022-06-15 11:26:20|89.96|88.66|89.93|88.63|90|88.7|89.93|88.63|6
1655292390000|2022-06-15 11:26:30|89.96|88.66|89.83|88.53|89.96|88.66|89.82|88.52|13
1655292400000|2022-06-15 11:26:40|89.82|88.52|89.72|88.42|89.84|88.54|89.72|88.42|10
1655292410000|2022-06-15 11:26:50|89.66|88.36|89.59|88.29|89.66|88.36|89.55|88.25|7
1655292420000|2022-06-15 11:27:00|89.56|88.26|89.52|88.22|89.59|88.29|89.52|88.22|5
1655292430000|2022-06-15 11:27:10|89.53|88.23|89.54|88.24|89.58|88.28|89.51|88.21|5
1655292440000|2022-06-15 11:27:20|89.52|88.22|89.51|88.21|89.52|88.22|89.51|88.21|2
1655292450000|2022-06-15 11:27:30|89.5|88.2|89.5|88.2|89.5|88.2|89.5|88.2|1
1655292460000|2022-06-15 11:27:40|89.51|88.21|89.65|88.35|89.65|88.35|89.51|88.21|8
1655292470000|2022-06-15 11:27:50|89.7|88.4|89.7|88.4|89.7|88.4|89.7|88.4|1
1655292480000|2022-06-15 11:28:00|89.72|88.42|89.65|88.35|89.74|88.44|89.65|88.35|8
1655292490000|2022-06-15 11:28:10|89.64|88.34|89.7|88.4|89.7|88.4|89.61|88.31|8
1655292500000|2022-06-15 11:28:20|89.71|88.41|89.99|88.69|89.99|88.69|89.71|88.41|9
1655292510000|2022-06-15 11:28:30|90|88.7|90.21|88.91|90.24|88.94|90|88.7|14
1655292520000|2022-06-15 11:28:40|90.18|88.88|90.22|88.92|90.23|88.93|90.16|88.86|14
1655292530000|2022-06-15 11:28:50|90.2|88.9|90.2|88.9|90.23|88.93|90.19|88.89|9
1655292540000|2022-06-15 11:29:00|90.19|88.89|90.18|88.88|90.19|88.89|90.12|88.82|15
1655292550000|2022-06-15 11:29:10|90.17|88.87|90.33|89.03|90.37|89.07|90.17|88.87|14
1655292560000|2022-06-15 11:29:20|90.37|89.07|90.34|89.04|90.38|89.08|90.33|89.03|13
1655292570000|2022-06-15 11:29:30|90.33|89.03|90.22|88.92|90.33|89.03|90.22|88.92|7
1655292580000|2022-06-15 11:29:40|90.23|88.93|90.14|88.84|90.23|88.93|90.14|88.84|9
1655292590000|2022-06-15 11:29:50|90.13|88.83|90.14|88.84|90.18|88.88|90.12|88.82|13
1655292600000|2022-06-15 11:30:00|90.2|88.9|90.26|88.96|90.26|88.96|90.09|88.79|14
1655292610000|2022-06-15 11:30:10|90.25|88.95|90.32|89.02|90.33|89.03|90.22|88.92|22
1655292620000|2022-06-15 11:30:20|90.33|89.03|90.42|89.12|90.47|89.17|90.32|89.02|21
1655292630000|2022-06-15 11:30:30|90.43|89.13|90.63|89.33|90.63|89.33|90.42|89.12|14
1655292640000|2022-06-15 11:30:40|90.66|89.36|90.66|89.36|90.68|89.38|90.65|89.35|7
1655292650000|2022-06-15 11:30:50|90.69|89.39|90.92|89.62|91.03|89.73|90.69|89.39|15
1655292660000|2022-06-15 11:31:00|90.89|89.59|90.85|89.55|90.99|89.69|90.81|89.51|25
1655292670000|2022-06-15 11:31:10|90.84|89.54|90.84|89.54|90.93|89.63|90.83|89.53|11
1655292680000|2022-06-15 11:31:20|90.85|89.55|90.91|89.61|90.91|89.61|90.83|89.53|8
1655292690000|2022-06-15 11:31:30|90.9|89.6|91.02|89.72|91.07|89.77|90.87|89.57|16
1655292700000|2022-06-15 11:31:40|91.03|89.73|91.03|89.73|91.03|89.73|91.02|89.72|9
1655292710000|2022-06-15 11:31:50|91.02|89.72|90.95|89.65|91.02|89.72|90.95|89.65|13
1655292720000|2022-06-15 11:32:00|90.94|89.64|90.87|89.57|90.94|89.64|90.87|89.57|12
1655292730000|2022-06-15 11:32:10|90.85|89.55|90.86|89.56|90.9|89.6|90.82|89.52|10
1655292740000|2022-06-15 11:32:20|90.85|89.55|90.76|89.46|90.85|89.55|90.76|89.46|17
1655292750000|2022-06-15 11:32:30|90.75|89.45|90.67|89.37|90.79|89.49|90.63|89.33|20
1655292760000|2022-06-15 11:32:40|90.66|89.36|90.63|89.33|90.69|89.39|90.63|89.33|10
1655292770000|2022-06-15 11:32:50|90.62|89.32|90.57|89.27|90.62|89.32|90.52|89.22|12
1655292780000|2022-06-15 11:33:00|90.59|89.29|90.62|89.32|90.63|89.33|90.58|89.28|7
1655292790000|2022-06-15 11:33:10|90.6|89.3|90.53|89.23|90.6|89.3|90.52|89.22|6
1655292800000|2022-06-15 11:33:20|90.52|89.22|90.43|89.13|90.53|89.23|90.43|89.13|11
1655292810000|2022-06-15 11:33:30|90.42|89.12|90.31|89.01|90.42|89.12|90.3|89|8
1655292820000|2022-06-15 11:33:40|90.34|89.04|90.35|89.05|90.41|89.11|90.34|89.04|7
1655292830000|2022-06-15 11:33:50|90.34|89.04|90.34|89.04|90.34|89.04|90.34|89.04|1
1655292840000|2022-06-15 11:34:00|90.35|89.05|90.45|89.15|90.46|89.16|90.35|89.05|8
1655292850000|2022-06-15 11:34:10|90.46|89.16|90.42|89.12|90.46|89.16|90.42|89.12|5
1655292860000|2022-06-15 11:34:20|90.41|89.11|90.42|89.12|90.42|89.12|90.34|89.04|10
1655292870000|2022-06-15 11:34:30|90.39|89.09|90.4|89.1|90.4|89.1|90.37|89.07|6
1655292880000|2022-06-15 11:34:40|90.39|89.09|90.34|89.04|90.39|89.09|90.34|89.04|8
1655292890000|2022-06-15 11:34:50|90.38|89.08|90.41|89.11|90.43|89.13|90.37|89.07|8
1655292900000|2022-06-15 11:35:00|90.42|89.12|90.34|89.04|90.42|89.12|90.34|89.04|7
1655292910000|2022-06-15 11:35:10|90.33|89.03|90.44|89.14|90.44|89.14|90.25|88.95|11
1655292920000|2022-06-15 11:35:20|90.43|89.13|90.43|89.13|90.44|89.14|90.42|89.12|5
1655292930000|2022-06-15 11:35:30|90.49|89.19|90.53|89.23|90.54|89.24|90.49|89.19|7
1655292940000|2022-06-15 11:35:40|90.56|89.26|90.58|89.28|90.63|89.33|90.55|89.25|19
1655292950000|2022-06-15 11:35:50|90.59|89.29|90.8|89.5|90.8|89.5|90.59|89.29|16
1655292960000|2022-06-15 11:36:00|90.75|89.45|90.96|89.66|91.09|89.79|90.75|89.45|20
1655292970000|2022-06-15 11:36:10|91.05|89.75|90.84|89.54|91.05|89.75|90.83|89.53|15
1655292980000|2022-06-15 11:36:20|90.83|89.53|90.66|89.36|90.83|89.53|90.64|89.34|13
1655292990000|2022-06-15 11:36:30|90.65|89.35|90.62|89.32|90.68|89.38|90.62|89.32|10
1655293000000|2022-06-15 11:36:40|90.61|89.31|90.6|89.3|90.61|89.31|90.55|89.25|10
1655293010000|2022-06-15 11:36:50|90.58|89.28|90.65|89.35|90.65|89.35|90.57|89.27|10
1655293020000|2022-06-15 11:37:00|90.71|89.41|90.48|89.18|90.71|89.41|90.46|89.16|16
1655293030000|2022-06-15 11:37:10|90.47|89.17|90.43|89.13|90.48|89.18|90.41|89.11|11
1655293040000|2022-06-15 11:37:20|90.42|89.12|90.43|89.13|90.5|89.2|90.42|89.12|11
1655293050000|2022-06-15 11:37:30|90.42|89.12|90.35|89.05|90.43|89.13|90.35|89.05|9
1655293060000|2022-06-15 11:37:40|90.38|89.08|90.35|89.05|90.38|89.08|90.31|89.01|14
1655293070000|2022-06-15 11:37:50|90.34|89.04|90.38|89.08|90.38|89.08|90.28|88.98|12
1655293080000|2022-06-15 11:38:00|90.43|89.13|90.38|89.08|90.45|89.15|90.38|89.08|10
1655293090000|2022-06-15 11:38:10|90.37|89.07|90.37|89.07|90.37|89.07|90.35|89.05|4
1655293100000|2022-06-15 11:38:20|90.38|89.08|90.36|89.06|90.38|89.08|90.27|88.97|13
1655293110000|2022-06-15 11:38:30|90.35|89.05|90.26|88.96|90.36|89.06|90.26|88.96|8
1655293120000|2022-06-15 11:38:40|90.28|88.98|90.34|89.04|90.37|89.07|90.26|88.96|12
1655293130000|2022-06-15 11:38:50|90.33|89.03|90.17|88.87|90.34|89.04|90.17|88.87|11
1655293140000|2022-06-15 11:39:00|90.22|88.92|90.25|88.95|90.27|88.97|90.22|88.92|9
1655293150000|2022-06-15 11:39:10|90.26|88.96|90.26|88.96|90.31|89.01|90.24|88.94|9
1655293160000|2022-06-15 11:39:20|90.27|88.97|90.33|89.03|90.33|89.03|90.26|88.96|7
1655293170000|2022-06-15 11:39:30|90.35|89.05|90.36|89.06|90.36|89.06|90.34|89.04|5
1655293180000|2022-06-15 11:39:40|90.35|89.05|90.38|89.08|90.38|89.08|90.35|89.05|6
1655293190000|2022-06-15 11:39:50|90.39|89.09|90.36|89.06|90.42|89.12|90.36|89.06|12
1655293200000|2022-06-15 11:40:00|90.35|89.05|90.26|88.96|90.35|89.05|90.26|88.96|10
1655293210000|2022-06-15 11:40:10|90.25|88.95|90.33|89.03|90.35|89.05|90.25|88.95|7
1655293220000|2022-06-15 11:40:20|90.34|89.04|90.42|89.12|90.44|89.14|90.32|89.02|13
1655293230000|2022-06-15 11:40:30|90.45|89.15|90.45|89.15|90.45|89.15|90.45|89.15|1
1655293240000|2022-06-15 11:40:40|90.44|89.14|90.35|89.05|90.44|89.14|90.35|89.05|11
1655293250000|2022-06-15 11:40:50|90.33|89.03|90.35|89.05|90.41|89.11|90.33|89.03|10
1655293260000|2022-06-15 11:41:00|90.33|89.03|90.22|88.92|90.33|89.03|90.22|88.92|8
1655293270000|2022-06-15 11:41:10|90.23|88.93|90.13|88.83|90.23|88.93|90.13|88.83|16
1655293280000|2022-06-15 11:41:20|90.18|88.88|90.12|88.82|90.18|88.88|90.09|88.79|8
1655293290000|2022-06-15 11:41:30|90.13|88.83|90.13|88.83|90.18|88.88|90.13|88.83|11
1655293300000|2022-06-15 11:41:40|90.17|88.87|90.14|88.84|90.17|88.87|90.12|88.82|4
1655293310000|2022-06-15 11:41:50|90.13|88.83|90.35|89.05|90.36|89.06|90.13|88.83|7
1655293320000|2022-06-15 11:42:00|90.33|89.03|90.25|88.95|90.34|89.04|90.25|88.95|6
1655293330000|2022-06-15 11:42:10|90.3|89|90.24|88.94|90.3|89|90.22|88.92|6
1655293340000|2022-06-15 11:42:20|90.35|89.05|90.26|88.96|90.35|89.05|90.26|88.96|4
1655293350000|2022-06-15 11:42:30|90.28|88.98|90.37|89.07|90.42|89.12|90.28|88.98|9
1655293360000|2022-06-15 11:42:40|90.35|89.05|90.45|89.15|90.45|89.15|90.35|89.05|8
1655293370000|2022-06-15 11:42:50|90.46|89.16|90.45|89.15|90.46|89.16|90.45|89.15|4
1655293380000|2022-06-15 11:43:00|90.46|89.16|90.47|89.17|90.47|89.17|90.44|89.14|9
1655293390000|2022-06-15 11:43:10|90.45|89.15|90.53|89.23|90.53|89.23|90.45|89.15|6
1655293400000|2022-06-15 11:43:20|90.54|89.24|90.47|89.17|90.54|89.24|90.46|89.16|11
1655293410000|2022-06-15 11:43:30|90.52|89.22|90.53|89.23|90.54|89.24|90.52|89.22|7
1655293420000|2022-06-15 11:43:40|90.52|89.22|90.64|89.34|90.64|89.34|90.52|89.22|8
1655293430000|2022-06-15 11:43:50|90.69|89.39|90.96|89.66|91.02|89.72|90.69|89.39|19
1655293440000|2022-06-15 11:44:00|90.99|89.69|90.88|89.58|90.99|89.69|90.87|89.57|12
1655293450000|2022-06-15 11:44:10|90.87|89.57|90.8|89.5|90.87|89.57|90.77|89.47|7
1655293460000|2022-06-15 11:44:20|90.78|89.48|90.84|89.54|90.85|89.55|90.76|89.46|16
1655293470000|2022-06-15 11:44:30|90.89|89.59|90.84|89.54|90.89|89.59|90.84|89.54|2
1655293480000|2022-06-15 11:44:40|90.89|89.59|90.82|89.52|90.89|89.59|90.82|89.52|4
1655293490000|2022-06-15 11:44:50|90.84|89.54|90.92|89.62|90.92|89.62|90.82|89.52|6
1655293500000|2022-06-15 11:45:00|90.91|89.61|90.88|89.58|90.93|89.63|90.86|89.56|12
1655293510000|2022-06-15 11:45:10|90.91|89.61|90.77|89.47|90.91|89.61|90.77|89.47|16
1655293520000|2022-06-15 11:45:20|90.76|89.46|90.63|89.33|90.78|89.48|90.63|89.33|14
1655293530000|2022-06-15 11:45:30|90.62|89.32|90.54|89.24|90.62|89.32|90.54|89.24|11
1655293540000|2022-06-15 11:45:40|90.55|89.25|90.43|89.13|90.57|89.27|90.43|89.13|16
1655293550000|2022-06-15 11:45:50|90.44|89.14|90.47|89.17|90.49|89.19|90.44|89.14|5
1655293560000|2022-06-15 11:46:00|90.46|89.16|90.48|89.18|90.48|89.18|90.46|89.16|2
1655293570000|2022-06-15 11:46:10|90.46|89.16|90.46|89.16|90.46|89.16|90.46|89.16|1
1655293580000|2022-06-15 11:46:20|90.45|89.15|90.45|89.15|90.45|89.15|90.45|89.15|1
1655293610000|2022-06-15 11:46:50|90.44|89.14|90.56|89.26|90.56|89.26|90.44|89.14|10
1655293620000|2022-06-15 11:47:00|90.57|89.27|90.53|89.23|90.57|89.27|90.53|89.23|7
1655293640000|2022-06-15 11:47:20|90.55|89.25|90.61|89.31|90.62|89.32|90.55|89.25|3
1655293650000|2022-06-15 11:47:30|90.62|89.32|90.57|89.27|90.63|89.33|90.57|89.27|8
1655293660000|2022-06-15 11:47:40|90.55|89.25|90.51|89.21|90.56|89.26|90.51|89.21|8
1655293670000|2022-06-15 11:47:50|90.52|89.22|90.46|89.16|90.53|89.23|90.44|89.14|8
1655293680000|2022-06-15 11:48:00|90.45|89.15|90.43|89.13|90.45|89.15|90.43|89.13|2
1655293690000|2022-06-15 11:48:10|90.44|89.14|90.44|89.14|90.44|89.14|90.44|89.14|1
1655293700000|2022-06-15 11:48:20|90.48|89.18|90.45|89.15|90.48|89.18|90.45|89.15|3
1655293710000|2022-06-15 11:48:30|90.48|89.18|90.53|89.23|90.53|89.23|90.48|89.18|2
1655293720000|2022-06-15 11:48:40|90.52|89.22|90.5|89.2|90.52|89.22|90.48|89.18|5
1655293730000|2022-06-15 11:48:50|90.53|89.23|90.52|89.22|90.53|89.23|90.52|89.22|2
1655293750000|2022-06-15 11:49:10|90.51|89.21|90.43|89.13|90.52|89.22|90.43|89.13|8
1655293760000|2022-06-15 11:49:20|90.42|89.12|90.24|88.94|90.42|89.12|90.24|88.94|14
1655293770000|2022-06-15 11:49:30|90.23|88.93|90.22|88.92|90.25|88.95|90.17|88.87|19
1655293780000|2022-06-15 11:49:40|90.23|88.93|90.23|88.93|90.23|88.93|90.22|88.92|3
1655293790000|2022-06-15 11:49:50|90.22|88.92|90.26|88.96|90.26|88.96|90.22|88.92|7
1655293800000|2022-06-15 11:50:00|90.25|88.95|90.24|88.94|90.25|88.95|90.22|88.92|5
1655293810000|2022-06-15 11:50:10|90.23|88.93|90.18|88.88|90.25|88.95|90.18|88.88|10
1655293820000|2022-06-15 11:50:20|90.17|88.87|89.95|88.65|90.17|88.87|89.95|88.65|15
1655293830000|2022-06-15 11:50:30|89.94|88.64|89.95|88.65|89.96|88.66|89.94|88.64|5
1655293840000|2022-06-15 11:50:40|89.96|88.66|90.03|88.73|90.03|88.73|89.94|88.64|10
1655293850000|2022-06-15 11:50:50|90.04|88.74|90.03|88.73|90.04|88.74|90.03|88.73|2
1655293860000|2022-06-15 11:51:00|90.04|88.74|90.08|88.78|90.18|88.88|90.01|88.71|20
1655293870000|2022-06-15 11:51:10|90.06|88.76|90.2|88.9|90.2|88.9|90.06|88.76|12
1655293880000|2022-06-15 11:51:20|90.17|88.87|90.22|88.92|90.23|88.93|90.17|88.87|7
1655293890000|2022-06-15 11:51:30|90.2|88.9|90.27|88.97|90.27|88.97|90.2|88.9|7
1655293900000|2022-06-15 11:51:40|90.28|88.98|90.46|89.16|90.46|89.16|90.28|88.98|6
1655293910000|2022-06-15 11:51:50|90.5|89.2|90.5|89.2|90.5|89.2|90.5|89.2|1
1655293920000|2022-06-15 11:52:00|90.51|89.21|90.51|89.21|90.51|89.21|90.48|89.18|3
1655293930000|2022-06-15 11:52:10|90.5|89.2|90.51|89.21|90.52|89.22|90.5|89.2|4
1655293940000|2022-06-15 11:52:20|90.52|89.22|90.51|89.21|90.52|89.22|90.51|89.21|2
1655293950000|2022-06-15 11:52:30|90.5|89.2|90.5|89.2|90.5|89.2|90.47|89.17|3
1655293960000|2022-06-15 11:52:40|90.49|89.19|90.46|89.16|90.5|89.2|90.45|89.15|5
1655293970000|2022-06-15 11:52:50|90.45|89.15|90.35|89.05|90.46|89.16|90.35|89.05|10
1655293980000|2022-06-15 11:53:00|90.34|89.04|90.34|89.04|90.36|89.06|90.33|89.03|6
1655293990000|2022-06-15 11:53:10|90.36|89.06|90.42|89.12|90.42|89.12|90.36|89.06|5
1655294000000|2022-06-15 11:53:20|90.43|89.13|90.48|89.18|90.5|89.2|90.43|89.13|5
1655294010000|2022-06-15 11:53:30|90.52|89.22|90.54|89.24|90.54|89.24|90.52|89.22|3
1655294020000|2022-06-15 11:53:40|90.53|89.23|90.53|89.23|90.53|89.23|90.53|89.23|1
1655294030000|2022-06-15 11:53:50|90.52|89.22|90.44|89.14|90.52|89.22|90.44|89.14|5
1655294040000|2022-06-15 11:54:00|90.45|89.15|90.48|89.18|90.48|89.18|90.45|89.15|2
1655294050000|2022-06-15 11:54:10|90.53|89.23|90.53|89.23|90.54|89.24|90.53|89.23|3
1655294060000|2022-06-15 11:54:20|90.52|89.22|90.47|89.17|90.53|89.23|90.47|89.17|10
1655294070000|2022-06-15 11:54:30|90.45|89.15|90.45|89.15|90.45|89.15|90.45|89.15|1
1655294080000|2022-06-15 11:54:40|90.44|89.14|90.35|89.05|90.44|89.14|90.33|89.03|13
1655294090000|2022-06-15 11:54:50|90.4|89.1|90.44|89.14|90.45|89.15|90.39|89.09|4
1655294100000|2022-06-15 11:55:00|90.43|89.13|90.39|89.09|90.43|89.13|90.37|89.07|8
1655294110000|2022-06-15 11:55:10|90.42|89.12|90.51|89.21|90.51|89.21|90.42|89.12|7
1655294130000|2022-06-15 11:55:30|90.53|89.23|90.53|89.23|90.53|89.23|90.53|89.23|1
1655294140000|2022-06-15 11:55:40|90.52|89.22|90.41|89.11|90.52|89.22|90.41|89.11|9
1655294150000|2022-06-15 11:55:50|90.4|89.1|90.33|89.03|90.41|89.11|90.33|89.03|8
1655294160000|2022-06-15 11:56:00|90.32|89.02|90.3|89|90.32|89.02|90.29|88.99|3
1655294170000|2022-06-15 11:56:10|90.33|89.03|90.33|89.03|90.35|89.05|90.33|89.03|4
1655294180000|2022-06-15 11:56:20|90.32|89.02|90.4|89.1|90.4|89.1|90.32|89.02|4
1655294190000|2022-06-15 11:56:30|90.46|89.16|90.51|89.21|90.51|89.21|90.46|89.16|6
1655294200000|2022-06-15 11:56:40|90.55|89.25|90.59|89.29|90.62|89.32|90.55|89.25|8
1655294210000|2022-06-15 11:56:50|90.6|89.3|90.65|89.35|90.65|89.35|90.6|89.3|5
1655294220000|2022-06-15 11:57:00|90.69|89.39|90.69|89.39|90.69|89.39|90.65|89.35|7
1655294230000|2022-06-15 11:57:10|90.67|89.37|90.65|89.35|90.7|89.4|90.65|89.35|4
1655294240000|2022-06-15 11:57:20|90.64|89.34|90.53|89.23|90.64|89.34|90.53|89.23|10
1655294250000|2022-06-15 11:57:30|90.52|89.22|90.52|89.22|90.52|89.22|90.52|89.22|1
1655294260000|2022-06-15 11:57:40|90.54|89.24|90.54|89.24|90.54|89.24|90.54|89.24|1
1655294270000|2022-06-15 11:57:50|90.53|89.23|90.44|89.14|90.53|89.23|90.44|89.14|8
1655294280000|2022-06-15 11:58:00|90.45|89.15|90.44|89.14|90.49|89.19|90.44|89.14|6
1655294290000|2022-06-15 11:58:10|90.41|89.11|90.38|89.08|90.42|89.12|90.34|89.04|7
1655294300000|2022-06-15 11:58:20|90.44|89.14|90.43|89.13|90.44|89.14|90.43|89.13|4
1655294310000|2022-06-15 11:58:30|90.44|89.14|90.44|89.14|90.44|89.14|90.43|89.13|5
1655294320000|2022-06-15 11:58:40|90.43|89.13|90.44|89.14|90.44|89.14|90.43|89.13|2
1655294330000|2022-06-15 11:58:50|90.45|89.15|90.53|89.23|90.54|89.24|90.45|89.15|5
1655294340000|2022-06-15 11:59:00|90.54|89.24|90.61|89.31|90.61|89.31|90.54|89.24|7
1655294350000|2022-06-15 11:59:10|90.63|89.33|90.63|89.33|90.64|89.34|90.63|89.33|3
1655294360000|2022-06-15 11:59:20|90.64|89.34|90.83|89.53|90.84|89.54|90.64|89.34|7
1655294370000|2022-06-15 11:59:30|90.85|89.55|90.76|89.46|90.86|89.56|90.76|89.46|11
1655294380000|2022-06-15 11:59:40|90.77|89.47|90.66|89.36|90.83|89.53|90.66|89.36|14
1655294390000|2022-06-15 11:59:50|90.65|89.35|90.69|89.39|90.69|89.39|90.65|89.35|4
1655294400000|2022-06-15 12:00:00|90.67|89.37|90.69|89.39|90.69|89.39|90.65|89.35|5
1655294410000|2022-06-15 12:00:10|90.67|89.37|90.67|89.37|90.69|89.39|90.65|89.35|4
1655294420000|2022-06-15 12:00:20|90.65|89.35|90.55|89.25|90.65|89.35|90.54|89.24|16
1655294430000|2022-06-15 12:00:30|90.54|89.24|90.44|89.14|90.54|89.24|90.44|89.14|10
1655294440000|2022-06-15 12:00:40|90.45|89.15|90.45|89.15|90.45|89.15|90.44|89.14|3
1655294450000|2022-06-15 12:00:50|90.47|89.17|90.46|89.16|90.47|89.17|90.46|89.16|2
1655294460000|2022-06-15 12:01:00|90.49|89.19|90.55|89.25|90.63|89.33|90.49|89.19|11
1655294470000|2022-06-15 12:01:10|90.53|89.23|90.53|89.23|90.53|89.23|90.53|89.23|1
1655294480000|2022-06-15 12:01:20|90.47|89.17|90.45|89.15|90.47|89.17|90.45|89.15|3
1655294500000|2022-06-15 12:01:40|90.48|89.18|90.47|89.17|90.49|89.19|90.44|89.14|11
1655294510000|2022-06-15 12:01:50|90.46|89.16|90.37|89.07|90.47|89.17|90.37|89.07|9
1655294520000|2022-06-15 12:02:00|90.36|89.06|90.42|89.12|90.44|89.14|90.35|89.05|10
1655294530000|2022-06-15 12:02:10|90.44|89.14|90.44|89.14|90.45|89.15|90.43|89.13|5
1655294540000|2022-06-15 12:02:20|90.45|89.15|90.43|89.13|90.45|89.15|90.43|89.13|3
1655294550000|2022-06-15 12:02:30|90.44|89.14|90.46|89.16|90.47|89.17|90.44|89.14|3
1655294560000|2022-06-15 12:02:40|90.45|89.15|90.45|89.15|90.45|89.15|90.45|89.15|1
1655294570000|2022-06-15 12:02:50|90.49|89.19|90.45|89.15|90.49|89.19|90.45|89.15|5
1655294580000|2022-06-15 12:03:00|90.46|89.16|90.49|89.19|90.49|89.19|90.46|89.16|2
1655294590000|2022-06-15 12:03:10|90.5|89.2|90.66|89.36|90.66|89.36|90.5|89.2|14
1655294600000|2022-06-15 12:03:20|90.65|89.35|90.65|89.35|90.67|89.37|90.65|89.35|6
1655294610000|2022-06-15 12:03:30|90.69|89.39|90.7|89.4|90.7|89.4|90.69|89.39|2
1655294620000|2022-06-15 12:03:40|90.71|89.41|90.7|89.4|90.71|89.41|90.7|89.4|2
1655294630000|2022-06-15 12:03:50|90.71|89.41|90.65|89.35|90.71|89.41|90.65|89.35|4
1655294640000|2022-06-15 12:04:00|90.67|89.37|90.82|89.52|90.86|89.56|90.67|89.37|15
1655294650000|2022-06-15 12:04:10|90.83|89.53|90.79|89.49|90.83|89.53|90.78|89.48|6
1655294660000|2022-06-15 12:04:20|90.77|89.47|90.77|89.47|90.83|89.53|90.76|89.46|15
1655294670000|2022-06-15 12:04:30|90.75|89.45|90.57|89.27|90.77|89.47|90.57|89.27|13
1655294680000|2022-06-15 12:04:40|90.55|89.25|90.52|89.22|90.55|89.25|90.51|89.21|12
1655294690000|2022-06-15 12:04:50|90.54|89.24|90.44|89.14|90.54|89.24|90.44|89.14|7
1655294700000|2022-06-15 12:05:00|90.43|89.13|90.49|89.19|90.49|89.19|90.43|89.13|7
1655294710000|2022-06-15 12:05:10|90.51|89.21|90.49|89.19|90.51|89.21|90.48|89.18|7
1655294720000|2022-06-15 12:05:20|90.48|89.18|90.45|89.15|90.48|89.18|90.45|89.15|8
1655294730000|2022-06-15 12:05:30|90.44|89.14|90.29|88.99|90.45|89.15|90.29|88.99|15
1655294740000|2022-06-15 12:05:40|90.3|89|90.3|89|90.3|89|90.3|89|1
1655294750000|2022-06-15 12:05:50|90.31|89.01|90.32|89.02|90.32|89.02|90.31|89.01|2
1655294760000|2022-06-15 12:06:00|90.3|89|90.37|89.07|90.37|89.07|90.29|88.99|7
1655294770000|2022-06-15 12:06:10|90.42|89.12|90.33|89.03|90.42|89.12|90.32|89.02|9
1655294780000|2022-06-15 12:06:20|90.32|89.02|90.29|88.99|90.33|89.03|90.29|88.99|7
1655294790000|2022-06-15 12:06:30|90.34|89.04|90.29|88.99|90.34|89.04|90.29|88.99|4
1655294800000|2022-06-15 12:06:40|90.32|89.02|90.34|89.04|90.34|89.04|90.29|88.99|4
1655294810000|2022-06-15 12:06:50|90.33|89.03|90.29|88.99|90.36|89.06|90.29|88.99|7
1655294820000|2022-06-15 12:07:00|90.32|89.02|90.33|89.03|90.33|89.03|90.32|89.02|2
1655294830000|2022-06-15 12:07:10|90.32|89.02|90.29|88.99|90.33|89.03|90.29|88.99|8
1655294850000|2022-06-15 12:07:30|90.33|89.03|90.45|89.15|90.45|89.15|90.33|89.03|6
1655294860000|2022-06-15 12:07:40|90.46|89.16|90.46|89.16|90.46|89.16|90.45|89.15|3
1655294870000|2022-06-15 12:07:50|90.47|89.17|90.55|89.25|90.55|89.25|90.47|89.17|5
1655294880000|2022-06-15 12:08:00|90.59|89.29|90.56|89.26|90.61|89.31|90.56|89.26|6
1655294890000|2022-06-15 12:08:10|90.58|89.28|90.55|89.25|90.59|89.29|90.55|89.25|3
1655294910000|2022-06-15 12:08:30|90.6|89.3|90.57|89.27|90.6|89.3|90.57|89.27|4
1655294920000|2022-06-15 12:08:40|90.58|89.28|90.58|89.28|90.62|89.32|90.57|89.27|9
1655294930000|2022-06-15 12:08:50|90.56|89.26|90.56|89.26|90.56|89.26|90.56|89.26|1
1655294940000|2022-06-15 12:09:00|90.55|89.25|90.61|89.31|90.61|89.31|90.55|89.25|6
1655294950000|2022-06-15 12:09:10|90.65|89.35|90.66|89.36|90.68|89.38|90.65|89.35|5
1655294960000|2022-06-15 12:09:20|90.65|89.35|90.65|89.35|90.65|89.35|90.65|89.35|1
1655294970000|2022-06-15 12:09:30|90.7|89.4|90.65|89.35|90.7|89.4|90.65|89.35|4
1655294980000|2022-06-15 12:09:40|90.78|89.48|90.83|89.53|90.91|89.61|90.77|89.47|16
1655294990000|2022-06-15 12:09:50|90.84|89.54|90.83|89.53|90.84|89.54|90.83|89.53|8
1655295000000|2022-06-15 12:10:00|90.81|89.51|90.85|89.55|90.88|89.58|90.77|89.47|8
1655295010000|2022-06-15 12:10:10|90.87|89.57|90.92|89.62|90.93|89.63|90.87|89.57|4
1655295020000|2022-06-15 12:10:20|90.93|89.63|90.95|89.65|90.96|89.66|90.93|89.63|9
1655295030000|2022-06-15 12:10:30|90.96|89.66|91.03|89.73|91.04|89.74|90.96|89.66|8
1655295040000|2022-06-15 12:10:40|91.02|89.72|90.85|89.55|91.02|89.72|90.85|89.55|18
1655295050000|2022-06-15 12:10:50|90.74|89.44|90.8|89.5|90.81|89.51|90.73|89.43|14
1655295060000|2022-06-15 12:11:00|90.79|89.49|90.72|89.42|90.81|89.51|90.71|89.41|16
1655295070000|2022-06-15 12:11:10|90.7|89.4|90.72|89.42|90.72|89.42|90.7|89.4|2
1655295080000|2022-06-15 12:11:20|90.71|89.41|90.72|89.42|90.73|89.43|90.71|89.41|8
1655295090000|2022-06-15 12:11:30|90.73|89.43|90.72|89.42|90.74|89.44|90.72|89.42|6
1655295110000|2022-06-15 12:11:50|90.73|89.43|90.73|89.43|90.74|89.44|90.71|89.41|10
1655295120000|2022-06-15 12:12:00|90.75|89.45|90.74|89.44|90.76|89.46|90.74|89.44|6
1655295130000|2022-06-15 12:12:10|90.73|89.43|90.56|89.26|90.74|89.44|90.56|89.26|14
1655295140000|2022-06-15 12:12:20|90.55|89.25|90.51|89.21|90.55|89.25|90.51|89.21|4
1655295150000|2022-06-15 12:12:30|90.52|89.22|90.54|89.24|90.54|89.24|90.51|89.21|5
1655295160000|2022-06-15 12:12:40|90.58|89.28|90.56|89.26|90.61|89.31|90.56|89.26|11
1655295170000|2022-06-15 12:12:50|90.57|89.27|90.52|89.22|90.61|89.31|90.52|89.22|11
1655295180000|2022-06-15 12:13:00|90.53|89.23|90.51|89.21|90.53|89.23|90.51|89.21|5
1655295190000|2022-06-15 12:13:10|90.52|89.22|90.62|89.32|90.62|89.32|90.51|89.21|6
1655295200000|2022-06-15 12:13:20|90.65|89.35|90.7|89.4|90.7|89.4|90.65|89.35|4
1655295210000|2022-06-15 12:13:30|90.74|89.44|90.93|89.63|90.93|89.63|90.74|89.44|11
1655295220000|2022-06-15 12:13:40|90.92|89.62|90.99|89.69|90.99|89.69|90.86|89.56|12
1655295230000|2022-06-15 12:13:50|91|89.7|90.99|89.69|91.03|89.73|90.97|89.67|10
1655295240000|2022-06-15 12:14:00|90.96|89.66|91.09|89.79|91.09|89.79|90.96|89.66|8
1655295250000|2022-06-15 12:14:10|91.11|89.81|91.29|89.99|91.29|89.99|91.11|89.81|19
1655295260000|2022-06-15 12:14:20|91.32|90.02|91.33|90.03|91.43|90.13|91.32|90.02|14
1655295270000|2022-06-15 12:14:30|91.32|90.02|91.32|90.02|91.32|90.02|91.26|89.96|10
1655295280000|2022-06-15 12:14:40|91.34|90.04|91.35|90.05|91.39|90.09|91.33|90.03|12
1655295290000|2022-06-15 12:14:50|91.34|90.04|91.28|89.98|91.34|90.04|91.23|89.93|17
1655295300000|2022-06-15 12:15:00|91.27|89.97|91.34|90.04|91.34|90.04|91.25|89.95|14
1655295310000|2022-06-15 12:15:10|91.33|90.03|91.34|90.04|91.4|90.1|91.27|89.97|15
1655295320000|2022-06-15 12:15:20|91.33|90.03|91.41|90.11|91.42|90.12|91.33|90.03|8
1655295330000|2022-06-15 12:15:30|91.43|90.13|91.65|90.35|91.65|90.35|91.43|90.13|12
1655295340000|2022-06-15 12:15:40|91.7|90.4|91.88|90.58|92.02|90.72|91.7|90.4|20
1655295350000|2022-06-15 12:15:50|91.91|90.61|92.18|90.88|92.18|90.88|91.91|90.61|18
1655295360000|2022-06-15 12:16:00|92.2|90.9|92.06|90.76|92.23|90.93|92.05|90.75|19
1655295370000|2022-06-15 12:16:10|92.07|90.77|92.06|90.76|92.15|90.85|92.04|90.74|17
1655295380000|2022-06-15 12:16:20|92.05|90.75|91.94|90.64|92.07|90.77|91.94|90.64|12
1655295390000|2022-06-15 12:16:30|91.92|90.62|91.84|90.54|91.92|90.62|91.84|90.54|9
1655295400000|2022-06-15 12:16:40|91.83|90.53|91.74|90.44|91.83|90.53|91.74|90.44|13
1655295410000|2022-06-15 12:16:50|91.73|90.43|91.78|90.48|91.82|90.52|91.73|90.43|10
1655295420000|2022-06-15 12:17:00|91.77|90.47|91.36|90.06|91.77|90.47|91.36|90.06|17
1655295430000|2022-06-15 12:17:10|91.34|90.04|91.28|89.98|91.34|90.04|91.25|89.95|15
1655295440000|2022-06-15 12:17:20|91.27|89.97|91.23|89.93|91.3|90|91.23|89.93|9
1655295450000|2022-06-15 12:17:30|91.22|89.92|91.41|90.11|91.41|90.11|91.22|89.92|14
1655295460000|2022-06-15 12:17:40|91.42|90.12|91.29|89.99|91.42|90.12|91.23|89.93|16
1655295470000|2022-06-15 12:17:50|91.32|90.02|91.1|89.8|91.32|90.02|91.06|89.76|24
1655295480000|2022-06-15 12:18:00|91.09|89.79|91.05|89.75|91.14|89.84|91.03|89.73|22
1655295490000|2022-06-15 12:18:10|91.04|89.74|91.08|89.78|91.08|89.78|90.93|89.63|16
1655295500000|2022-06-15 12:18:20|91.07|89.77|90.98|89.68|91.11|89.81|90.97|89.67|28
1655295510000|2022-06-15 12:18:30|90.97|89.67|91.06|89.76|91.11|89.81|90.97|89.67|18
1655295520000|2022-06-15 12:18:40|91.05|89.75|91.03|89.73|91.11|89.81|91.02|89.72|14
1655295530000|2022-06-15 12:18:50|91.02|89.72|90.85|89.55|91.02|89.72|90.85|89.55|17
1655295540000|2022-06-15 12:19:00|90.86|89.56|91.01|89.71|91.03|89.73|90.84|89.54|17
1655295550000|2022-06-15 12:19:10|91|89.7|90.93|89.63|91|89.7|90.92|89.62|9
1655295560000|2022-06-15 12:19:20|90.92|89.62|90.64|89.34|90.92|89.62|90.64|89.34|16
1655295570000|2022-06-15 12:19:30|90.63|89.33|90.68|89.38|90.68|89.38|90.62|89.32|9
1655295580000|2022-06-15 12:19:40|90.71|89.41|90.75|89.45|90.84|89.54|90.7|89.4|17
1655295590000|2022-06-15 12:19:50|90.74|89.44|90.79|89.49|90.79|89.49|90.72|89.42|7
1655295600000|2022-06-15 12:20:00|90.78|89.48|90.82|89.52|90.82|89.52|90.74|89.44|14
1655295610000|2022-06-15 12:20:10|90.83|89.53|90.82|89.52|90.85|89.55|90.79|89.49|11
1655295620000|2022-06-15 12:20:20|90.83|89.53|90.76|89.46|90.85|89.55|90.76|89.46|11
1655295630000|2022-06-15 12:20:30|90.72|89.42|90.78|89.48|90.79|89.49|90.72|89.42|6
1655295640000|2022-06-15 12:20:40|90.73|89.43|90.76|89.46|90.79|89.49|90.73|89.43|10
1655295650000|2022-06-15 12:20:50|90.79|89.49|90.77|89.47|90.83|89.53|90.75|89.45|10
1655295660000|2022-06-15 12:21:00|90.79|89.49|90.66|89.36|90.79|89.49|90.66|89.36|14
1655295670000|2022-06-15 12:21:10|90.68|89.38|90.83|89.53|90.83|89.53|90.67|89.37|8
1655295680000|2022-06-15 12:21:20|90.82|89.52|90.74|89.44|90.83|89.53|90.74|89.44|8
1655295690000|2022-06-15 12:21:30|90.73|89.43|90.68|89.38|90.73|89.43|90.68|89.38|6
1655295700000|2022-06-15 12:21:40|90.72|89.42|90.64|89.34|90.72|89.42|90.64|89.34|6
1655295710000|2022-06-15 12:21:50|90.63|89.33|90.49|89.19|90.68|89.38|90.47|89.17|19
1655295720000|2022-06-15 12:22:00|90.5|89.2|90.64|89.34|90.64|89.34|90.5|89.2|7
1655295730000|2022-06-15 12:22:10|90.67|89.37|90.72|89.42|90.72|89.42|90.67|89.37|3
1655295740000|2022-06-15 12:22:20|90.71|89.41|90.69|89.39|90.78|89.48|90.68|89.38|10
1655295750000|2022-06-15 12:22:30|90.68|89.38|90.53|89.23|90.68|89.38|90.53|89.23|5
1655295760000|2022-06-15 12:22:40|90.52|89.22|90.51|89.21|90.55|89.25|90.5|89.2|7
1655295770000|2022-06-15 12:22:50|90.5|89.2|90.61|89.31|90.61|89.31|90.5|89.2|8
1655295780000|2022-06-15 12:23:00|90.6|89.3|90.54|89.24|90.61|89.31|90.54|89.24|10
1655295790000|2022-06-15 12:23:10|90.53|89.23|90.51|89.21|90.53|89.23|90.51|89.21|3
1655295800000|2022-06-15 12:23:20|90.53|89.23|90.62|89.32|90.62|89.32|90.53|89.23|5
1655295810000|2022-06-15 12:23:30|90.61|89.31|90.59|89.29|90.61|89.31|90.58|89.28|4
1655295820000|2022-06-15 12:23:40|90.58|89.28|90.58|89.28|90.58|89.28|90.58|89.28|1
1655295830000|2022-06-15 12:23:50|90.57|89.27|90.55|89.25|90.59|89.29|90.54|89.24|8
1655295840000|2022-06-15 12:24:00|90.56|89.26|90.57|89.27|90.57|89.27|90.54|89.24|11
1655295850000|2022-06-15 12:24:10|90.55|89.25|90.52|89.22|90.55|89.25|90.52|89.22|4
1655295860000|2022-06-15 12:24:20|90.51|89.21|90.43|89.13|90.51|89.21|90.43|89.13|11
1655295870000|2022-06-15 12:24:30|90.44|89.14|90.63|89.33|90.63|89.33|90.44|89.14|11
1655295880000|2022-06-15 12:24:40|90.62|89.32|90.54|89.24|90.63|89.33|90.54|89.24|7
1655295890000|2022-06-15 12:24:50|90.53|89.23|90.52|89.22|90.53|89.23|90.52|89.22|2
1655295910000|2022-06-15 12:25:10|90.53|89.23|90.6|89.3|90.61|89.31|90.53|89.23|9
1655295920000|2022-06-15 12:25:20|90.62|89.32|90.61|89.31|90.62|89.32|90.61|89.31|6
1655295930000|2022-06-15 12:25:30|90.58|89.28|90.6|89.3|90.6|89.3|90.58|89.28|5
1655295940000|2022-06-15 12:25:40|90.61|89.31|90.65|89.35|90.65|89.35|90.61|89.31|2
1655295950000|2022-06-15 12:25:50|90.68|89.38|90.7|89.4|90.7|89.4|90.68|89.38|3
1655295960000|2022-06-15 12:26:00|90.69|89.39|90.7|89.4|90.7|89.4|90.69|89.39|6
1655295970000|2022-06-15 12:26:10|90.69|89.39|90.62|89.32|90.69|89.39|90.62|89.32|12
1655295980000|2022-06-15 12:26:20|90.64|89.34|90.65|89.35|90.65|89.35|90.64|89.34|2
1655295990000|2022-06-15 12:26:30|90.68|89.38|90.63|89.33|90.68|89.38|90.62|89.32|9
1655296000000|2022-06-15 12:26:40|90.62|89.32|90.62|89.32|90.62|89.32|90.62|89.32|1
1655296010000|2022-06-15 12:26:50|90.63|89.33|90.69|89.39|90.69|89.39|90.62|89.32|5
1655296020000|2022-06-15 12:27:00|90.7|89.4|90.82|89.52|90.82|89.52|90.7|89.4|6
1655296030000|2022-06-15 12:27:10|90.83|89.53|90.68|89.38|90.83|89.53|90.68|89.38|10
1655296040000|2022-06-15 12:27:20|90.67|89.37|90.67|89.37|90.72|89.42|90.67|89.37|8
1655296050000|2022-06-15 12:27:30|90.63|89.33|90.61|89.31|90.63|89.33|90.61|89.31|3
1655296060000|2022-06-15 12:27:40|90.62|89.32|90.44|89.14|90.62|89.32|90.44|89.14|16
1655296070000|2022-06-15 12:27:50|90.43|89.13|90.3|89|90.43|89.13|90.3|89|9
1655296080000|2022-06-15 12:28:00|90.33|89.03|90.33|89.03|90.33|89.03|90.33|89.03|1
1655296090000|2022-06-15 12:28:10|90.34|89.04|90.48|89.18|90.48|89.18|90.34|89.04|9
1655296100000|2022-06-15 12:28:20|90.54|89.24|90.61|89.31|90.61|89.31|90.53|89.23|5
1655296110000|2022-06-15 12:28:30|90.62|89.32|90.56|89.26|90.63|89.33|90.56|89.26|7
1655296120000|2022-06-15 12:28:40|90.54|89.24|90.55|89.25|90.55|89.25|90.54|89.24|2
1655296130000|2022-06-15 12:28:50|90.56|89.26|90.57|89.27|90.62|89.32|90.56|89.26|11
1655296140000|2022-06-15 12:29:00|90.56|89.26|90.45|89.15|90.56|89.26|90.44|89.14|13
1655296150000|2022-06-15 12:29:10|90.52|89.22|90.63|89.33|90.63|89.33|90.51|89.21|10
1655296160000|2022-06-15 12:29:20|90.61|89.31|90.63|89.33|90.63|89.33|90.61|89.31|3
1655296180000|2022-06-15 12:29:40|90.62|89.32|90.57|89.27|90.62|89.32|90.57|89.27|4
1655296190000|2022-06-15 12:29:50|90.56|89.26|90.61|89.31|90.62|89.32|90.56|89.26|7
1655296200000|2022-06-15 12:30:00|90.62|89.32|90.76|89.46|90.77|89.47|90.62|89.32|7
1655296210000|2022-06-15 12:30:10|90.78|89.48|90.81|89.51|90.81|89.51|90.75|89.45|10
1655296220000|2022-06-15 12:30:20|90.82|89.52|90.81|89.51|90.82|89.52|90.79|89.49|4
1655296230000|2022-06-15 12:30:30|90.8|89.5|90.69|89.39|90.81|89.51|90.69|89.39|13
1655296240000|2022-06-15 12:30:40|90.68|89.38|90.48|89.18|90.68|89.38|90.48|89.18|19
1655296250000|2022-06-15 12:30:50|90.47|89.17|90.51|89.21|90.51|89.21|90.46|89.16|9
1655296260000|2022-06-15 12:31:00|90.5|89.2|90.6|89.3|90.6|89.3|90.5|89.2|12
1655296270000|2022-06-15 12:31:10|90.59|89.29|90.54|89.24|90.7|89.4|90.54|89.24|15
1655296280000|2022-06-15 12:31:20|90.53|89.23|90.51|89.21|90.53|89.23|90.51|89.21|3
1655296290000|2022-06-15 12:31:30|90.5|89.2|90.43|89.13|90.5|89.2|90.43|89.13|10
1655296300000|2022-06-15 12:31:40|90.44|89.14|90.43|89.13|90.48|89.18|90.43|89.13|12
1655296310000|2022-06-15 12:31:50|90.44|89.14|90.43|89.13|90.44|89.14|90.43|89.13|2
1655296320000|2022-06-15 12:32:00|90.42|89.12|90.4|89.1|90.42|89.12|90.4|89.1|3
1655296330000|2022-06-15 12:32:10|90.39|89.09|90.32|89.02|90.39|89.09|90.32|89.02|8
1655296340000|2022-06-15 12:32:20|90.33|89.03|90.33|89.03|90.33|89.03|90.32|89.02|3
1655296350000|2022-06-15 12:32:30|90.32|89.02|90.32|89.02|90.33|89.03|90.29|88.99|6
1655296360000|2022-06-15 12:32:40|90.29|88.99|90.29|88.99|90.3|89|90.29|88.99|3
1655296370000|2022-06-15 12:32:50|90.3|89|90.33|89.03|90.33|89.03|90.29|88.99|8
1655296380000|2022-06-15 12:33:00|90.34|89.04|90.29|88.99|90.34|89.04|90.29|88.99|9
1655296390000|2022-06-15 12:33:10|90.33|89.03|90.39|89.09|90.39|89.09|90.29|88.99|6
1655296400000|2022-06-15 12:33:20|90.45|89.15|90.51|89.21|90.52|89.22|90.45|89.15|7
1655296410000|2022-06-15 12:33:30|90.52|89.22|90.54|89.24|90.55|89.25|90.52|89.22|5
1655296430000|2022-06-15 12:33:50|90.57|89.27|90.63|89.33|90.63|89.33|90.57|89.27|2
1655296440000|2022-06-15 12:34:00|90.62|89.32|90.62|89.32|90.62|89.32|90.62|89.32|1
1655296450000|2022-06-15 12:34:10|90.65|89.35|90.6|89.3|90.66|89.36|90.6|89.3|9
1655296460000|2022-06-15 12:34:20|90.62|89.32|90.61|89.31|90.62|89.32|90.61|89.31|2
1655296470000|2022-06-15 12:34:30|90.62|89.32|90.6|89.3|90.62|89.32|90.6|89.3|7
1655296480000|2022-06-15 12:34:40|90.66|89.36|90.66|89.36|90.66|89.36|90.66|89.36|1
1655296490000|2022-06-15 12:34:50|90.65|89.35|90.66|89.36|90.66|89.36|90.65|89.35|4
1655296500000|2022-06-15 12:35:00|90.65|89.35|90.61|89.31|90.66|89.36|90.6|89.3|12
1655296510000|2022-06-15 12:35:10|90.62|89.32|90.61|89.31|90.62|89.32|90.61|89.31|2
1655296520000|2022-06-15 12:35:20|90.6|89.3|90.51|89.21|90.6|89.3|90.5|89.2|6
1655296530000|2022-06-15 12:35:30|90.52|89.22|90.52|89.22|90.52|89.22|90.51|89.21|3
1655296540000|2022-06-15 12:35:40|90.51|89.21|90.57|89.27|90.59|89.29|90.51|89.21|6
1655296550000|2022-06-15 12:35:50|90.56|89.26|90.52|89.22|90.57|89.27|90.52|89.22|3
1655296560000|2022-06-15 12:36:00|90.53|89.23|90.55|89.25|90.55|89.25|90.51|89.21|6
1655296570000|2022-06-15 12:36:10|90.61|89.31|90.6|89.3|90.62|89.32|90.59|89.29|4
1655296580000|2022-06-15 12:36:20|90.61|89.31|90.61|89.31|90.61|89.31|90.61|89.31|1
1655296600000|2022-06-15 12:36:40|90.62|89.32|90.61|89.31|90.62|89.32|90.61|89.31|2
1655296610000|2022-06-15 12:36:50|90.62|89.32|90.61|89.31|90.62|89.32|90.6|89.3|3
1655296620000|2022-06-15 12:37:00|90.62|89.32|90.61|89.31|90.62|89.32|90.61|89.31|2
1655296630000|2022-06-15 12:37:10|90.62|89.32|90.56|89.26|90.62|89.32|90.55|89.25|6
1655296640000|2022-06-15 12:37:20|90.55|89.25|90.51|89.21|90.55|89.25|90.5|89.2|6
1655296650000|2022-06-15 12:37:30|90.52|89.22|90.51|89.21|90.52|89.22|90.51|89.21|2
1655296660000|2022-06-15 12:37:40|90.53|89.23|90.53|89.23|90.53|89.23|90.53|89.23|1
1655296670000|2022-06-15 12:37:50|90.52|89.22|90.53|89.23|90.53|89.23|90.52|89.22|2
1655296680000|2022-06-15 12:38:00|90.52|89.22|90.51|89.21|90.53|89.23|90.51|89.21|4
1655296690000|2022-06-15 12:38:10|90.52|89.22|90.46|89.16|90.52|89.22|90.46|89.16|5
1655296700000|2022-06-15 12:38:20|90.4|89.1|90.4|89.1|90.42|89.12|90.31|89.01|10
1655296710000|2022-06-15 12:38:30|90.39|89.09|90.36|89.06|90.39|89.09|90.35|89.05|10
1655296720000|2022-06-15 12:38:40|90.33|89.03|90.39|89.09|90.39|89.09|90.33|89.03|10
1655296730000|2022-06-15 12:38:50|90.38|89.08|90.35|89.05|90.38|89.08|90.33|89.03|5
1655296740000|2022-06-15 12:39:00|90.34|89.04|90.23|88.93|90.34|89.04|90.18|88.88|6
1655296750000|2022-06-15 12:39:10|90.27|88.97|90.26|88.96|90.27|88.97|90.23|88.93|5
1655296760000|2022-06-15 12:39:20|90.25|88.95|90.24|88.94|90.31|89.01|90.19|88.89|12
1655296770000|2022-06-15 12:39:30|90.23|88.93|90.27|88.97|90.27|88.97|90.22|88.92|9
1655296780000|2022-06-15 12:39:40|90.28|88.98|90.23|88.93|90.28|88.98|90.23|88.93|4
1655296790000|2022-06-15 12:39:50|90.24|88.94|90.28|88.98|90.29|88.99|90.21|88.91|9
1655296800000|2022-06-15 12:40:00|90.29|88.99|90.31|89.01|90.32|89.02|90.28|88.98|6
1655296810000|2022-06-15 12:40:10|90.3|89|90.38|89.08|90.38|89.08|90.3|89|8
1655296820000|2022-06-15 12:40:20|90.4|89.1|90.43|89.13|90.43|89.13|90.4|89.1|4
1655296830000|2022-06-15 12:40:30|90.4|89.1|90.41|89.11|90.41|89.11|90.4|89.1|2
1655296840000|2022-06-15 12:40:40|90.4|89.1|90.52|89.22|90.52|89.22|90.4|89.1|5
1655296850000|2022-06-15 12:40:50|90.53|89.23|90.53|89.23|90.53|89.23|90.53|89.23|1
1655296860000|2022-06-15 12:41:00|90.54|89.24|90.61|89.31|90.61|89.31|90.53|89.23|5
1655296900000|2022-06-15 12:41:40|90.52|89.22|90.52|89.22|90.52|89.22|90.52|89.22|1
1655296910000|2022-06-15 12:41:50|90.53|89.23|90.53|89.23|90.53|89.23|90.53|89.23|1
1655296920000|2022-06-15 12:42:00|90.56|89.26|90.53|89.23|90.6|89.3|90.53|89.23|9
1655296930000|2022-06-15 12:42:10|90.54|89.24|90.61|89.31|90.62|89.32|90.53|89.23|10
1655296940000|2022-06-15 12:42:20|90.6|89.3|90.53|89.23|90.61|89.31|90.53|89.23|5
1655296950000|2022-06-15 12:42:30|90.54|89.24|90.53|89.23|90.55|89.25|90.53|89.23|6
1655296960000|2022-06-15 12:42:40|90.54|89.24|90.51|89.21|90.54|89.24|90.51|89.21|6
1655296970000|2022-06-15 12:42:50|90.5|89.2|90.5|89.2|90.51|89.21|90.5|89.2|3
1655296990000|2022-06-15 12:43:10|90.51|89.21|90.53|89.23|90.58|89.28|90.51|89.21|7
1655297000000|2022-06-15 12:43:20|90.54|89.24|90.59|89.29|90.59|89.29|90.54|89.24|3
1655297010000|2022-06-15 12:43:30|90.6|89.3|90.59|89.29|90.6|89.3|90.59|89.29|2
1655297020000|2022-06-15 12:43:40|90.57|89.27|90.51|89.21|90.57|89.27|90.5|89.2|6
1655297030000|2022-06-15 12:43:50|90.5|89.2|90.52|89.22|90.54|89.24|90.5|89.2|6
1655297040000|2022-06-15 12:44:00|90.54|89.24|90.58|89.28|90.59|89.29|90.54|89.24|10
1655297050000|2022-06-15 12:44:10|90.59|89.29|90.61|89.31|90.61|89.31|90.59|89.29|5
1655297060000|2022-06-15 12:44:20|90.6|89.3|90.6|89.3|90.6|89.3|90.6|89.3|1
1655297070000|2022-06-15 12:44:30|90.59|89.29|90.59|89.29|90.59|89.29|90.59|89.29|1
1655297080000|2022-06-15 12:44:40|90.6|89.3|90.6|89.3|90.61|89.31|90.59|89.29|4
1655297090000|2022-06-15 12:44:50|90.61|89.31|90.68|89.38|90.68|89.38|90.61|89.31|6
1655297100000|2022-06-15 12:45:00|90.69|89.39|90.63|89.33|90.69|89.39|90.62|89.32|16
1655297110000|2022-06-15 12:45:10|90.62|89.32|90.6|89.3|90.62|89.32|90.6|89.3|3
1655297120000|2022-06-15 12:45:20|90.62|89.32|90.68|89.38|90.68|89.38|90.6|89.3|7
1655297130000|2022-06-15 12:45:30|90.7|89.4|90.7|89.4|90.7|89.4|90.7|89.4|1
1655297140000|2022-06-15 12:45:40|90.71|89.41|90.81|89.51|90.82|89.52|90.71|89.41|6
1655297150000|2022-06-15 12:45:50|90.83|89.53|90.82|89.52|90.83|89.53|90.8|89.5|8
1655297160000|2022-06-15 12:46:00|90.83|89.53|90.81|89.51|90.83|89.53|90.81|89.51|3
1655297170000|2022-06-15 12:46:10|90.82|89.52|90.82|89.52|90.85|89.55|90.81|89.51|5
1655297180000|2022-06-15 12:46:20|90.81|89.51|90.82|89.52|90.82|89.52|90.81|89.51|2
1655297190000|2022-06-15 12:46:30|90.83|89.53|90.81|89.51|90.83|89.53|90.81|89.51|6
1655297200000|2022-06-15 12:46:40|90.8|89.5|90.8|89.5|90.8|89.5|90.8|89.5|1
1655297210000|2022-06-15 12:46:50|90.82|89.52|90.9|89.6|90.9|89.6|90.82|89.52|6
1655297220000|2022-06-15 12:47:00|90.91|89.61|91|89.7|91|89.7|90.91|89.61|7
1655297230000|2022-06-15 12:47:10|91.03|89.73|91.01|89.71|91.05|89.75|91.01|89.71|6
1655297240000|2022-06-15 12:47:20|91|89.7|91.15|89.85|91.21|89.91|91|89.7|13
1655297250000|2022-06-15 12:47:30|91.16|89.86|91.22|89.92|91.23|89.93|91.16|89.86|5
1655297260000|2022-06-15 12:47:40|91.21|89.91|91.3|90|91.3|90|91.21|89.91|8
1655297280000|2022-06-15 12:48:00|91.26|89.96|91.32|90.02|91.32|90.02|91.26|89.96|7
1655297290000|2022-06-15 12:48:10|91.33|90.03|91.32|90.02|91.33|90.03|91.32|90.02|2
1655297300000|2022-06-15 12:48:20|91.31|90.01|91.34|90.04|91.36|90.06|91.31|90.01|7
1655297310000|2022-06-15 12:48:30|91.33|90.03|91.31|90.01|91.33|90.03|91.31|90.01|3
1655297320000|2022-06-15 12:48:40|91.32|90.02|91.21|89.91|91.32|90.02|91.21|89.91|10
1655297330000|2022-06-15 12:48:50|91.17|89.87|91.14|89.84|91.17|89.87|91.13|89.83|7
1655297340000|2022-06-15 12:49:00|91.1|89.8|90.95|89.65|91.1|89.8|90.95|89.65|9
1655297350000|2022-06-15 12:49:10|90.96|89.66|90.83|89.53|90.96|89.66|90.82|89.52|10
1655297360000|2022-06-15 12:49:20|90.89|89.59|90.94|89.64|91|89.7|90.86|89.56|15
1655297370000|2022-06-15 12:49:30|90.95|89.65|90.84|89.54|90.95|89.65|90.83|89.53|11
1655297380000|2022-06-15 12:49:40|90.86|89.56|91|89.7|91|89.7|90.86|89.56|16
1655297390000|2022-06-15 12:49:50|90.99|89.69|90.92|89.62|90.99|89.69|90.92|89.62|7
1655297400000|2022-06-15 12:50:00|90.91|89.61|90.99|89.69|90.99|89.69|90.86|89.56|9
1655297410000|2022-06-15 12:50:10|91.02|89.72|91.19|89.89|91.19|89.89|91.01|89.71|11
1655297420000|2022-06-15 12:50:20|91.16|89.86|91.14|89.84|91.16|89.86|91.14|89.84|5
1655297430000|2022-06-15 12:50:30|91.13|89.83|91.14|89.84|91.14|89.84|91.13|89.83|2
1655297440000|2022-06-15 12:50:40|91.13|89.83|91.14|89.84|91.14|89.84|91.09|89.79|5
1655297460000|2022-06-15 12:51:00|91.13|89.83|91.13|89.83|91.16|89.86|91.13|89.83|5
1655297470000|2022-06-15 12:51:10|91.08|89.78|91.04|89.74|91.08|89.78|91.02|89.72|10
1655297480000|2022-06-15 12:51:20|91.03|89.73|90.98|89.68|91.03|89.73|90.95|89.65|8
1655297490000|2022-06-15 12:51:30|90.93|89.63|90.92|89.62|90.94|89.64|90.91|89.61|8
1655297500000|2022-06-15 12:51:40|90.91|89.61|90.9|89.6|90.92|89.62|90.9|89.6|6
1655297510000|2022-06-15 12:51:50|90.92|89.62|90.91|89.61|90.92|89.62|90.91|89.61|2
1655297520000|2022-06-15 12:52:00|90.9|89.6|90.9|89.6|90.92|89.62|90.9|89.6|3
1655297530000|2022-06-15 12:52:10|90.93|89.63|90.89|89.59|90.94|89.64|90.89|89.59|6
1655297540000|2022-06-15 12:52:20|90.9|89.6|90.9|89.6|90.92|89.62|90.89|89.59|4
1655297550000|2022-06-15 12:52:30|90.92|89.62|90.84|89.54|90.92|89.62|90.81|89.51|8
1655297560000|2022-06-15 12:52:40|90.89|89.59|90.9|89.6|90.9|89.6|90.88|89.58|6
1655297580000|2022-06-15 12:53:00|90.91|89.61|90.82|89.52|90.92|89.62|90.82|89.52|10
1655297590000|2022-06-15 12:53:10|90.81|89.51|90.88|89.58|90.88|89.58|90.8|89.5|6
1655297600000|2022-06-15 12:53:20|90.9|89.6|90.92|89.62|90.93|89.63|90.9|89.6|5
1655297610000|2022-06-15 12:53:30|90.94|89.64|90.93|89.63|90.99|89.69|90.93|89.63|5
1655297620000|2022-06-15 12:53:40|90.92|89.62|90.92|89.62|90.92|89.62|90.92|89.62|1
1655297630000|2022-06-15 12:53:50|90.91|89.61|90.91|89.61|90.93|89.63|90.9|89.6|7
1655297640000|2022-06-15 12:54:00|90.92|89.62|90.91|89.61|90.97|89.67|90.91|89.61|12
1655297650000|2022-06-15 12:54:10|90.93|89.63|90.91|89.61|90.93|89.63|90.9|89.6|3
1655297660000|2022-06-15 12:54:20|90.92|89.62|90.82|89.52|90.92|89.62|90.82|89.52|9
1655297670000|2022-06-15 12:54:30|90.81|89.51|90.81|89.51|90.81|89.51|90.8|89.5|5
1655297690000|2022-06-15 12:54:50|90.75|89.45|90.8|89.5|90.81|89.51|90.75|89.45|3
1655297700000|2022-06-15 12:55:00|90.83|89.53|90.74|89.44|90.83|89.53|90.73|89.43|10
1655297710000|2022-06-15 12:55:10|90.73|89.43|90.8|89.5|90.8|89.5|90.73|89.43|7
1655297730000|2022-06-15 12:55:30|90.79|89.49|90.8|89.5|90.81|89.51|90.79|89.49|4
1655297740000|2022-06-15 12:55:40|90.82|89.52|90.61|89.31|90.82|89.52|90.61|89.31|19
1655297750000|2022-06-15 12:55:50|90.58|89.28|90.54|89.24|90.58|89.28|90.53|89.23|8
1655297760000|2022-06-15 12:56:00|90.59|89.29|90.54|89.24|90.59|89.29|90.53|89.23|6
1655297770000|2022-06-15 12:56:10|90.52|89.22|90.51|89.21|90.52|89.22|90.51|89.21|2
1655297780000|2022-06-15 12:56:20|90.52|89.22|90.55|89.25|90.59|89.29|90.52|89.22|8
1655297790000|2022-06-15 12:56:30|90.54|89.24|90.51|89.21|90.54|89.24|90.51|89.21|3
1655297800000|2022-06-15 12:56:40|90.52|89.22|90.55|89.25|90.55|89.25|90.52|89.22|2
1655297810000|2022-06-15 12:56:50|90.54|89.24|90.52|89.22|90.55|89.25|90.52|89.22|5
1655297820000|2022-06-15 12:57:00|90.53|89.23|90.56|89.26|90.56|89.26|90.53|89.23|5
1655297840000|2022-06-15 12:57:20|90.55|89.25|90.53|89.23|90.55|89.25|90.53|89.23|2
1655297850000|2022-06-15 12:57:30|90.52|89.22|90.44|89.14|90.52|89.22|90.43|89.13|7
1655297860000|2022-06-15 12:57:40|90.46|89.16|90.45|89.15|90.46|89.16|90.45|89.15|4
1655297880000|2022-06-15 12:58:00|90.46|89.16|90.58|89.28|90.58|89.28|90.46|89.16|4
1655297890000|2022-06-15 12:58:10|90.59|89.29|90.52|89.22|90.59|89.29|90.52|89.22|7
1655297900000|2022-06-15 12:58:20|90.51|89.21|90.41|89.11|90.51|89.21|90.4|89.1|8
1655297910000|2022-06-15 12:58:30|90.47|89.17|90.45|89.15|90.47|89.17|90.45|89.15|3
1655297920000|2022-06-15 12:58:40|90.44|89.14|90.44|89.14|90.44|89.14|90.44|89.14|1
1655297930000|2022-06-15 12:58:50|90.47|89.17|90.46|89.16|90.47|89.17|90.46|89.16|2
1655297950000|2022-06-15 12:59:10|90.45|89.15|90.48|89.18|90.48|89.18|90.42|89.12|5
1655297960000|2022-06-15 12:59:20|90.46|89.16|90.43|89.13|90.46|89.16|90.43|89.13|4
1655297970000|2022-06-15 12:59:30|90.42|89.12|90.41|89.11|90.42|89.12|90.41|89.11|2
1655297980000|2022-06-15 12:59:40|90.42|89.12|90.47|89.17|90.48|89.18|90.42|89.12|5
1655297990000|2022-06-15 12:59:50|90.46|89.16|90.43|89.13|90.46|89.16|90.43|89.13|5
1655298000000|2022-06-15 13:00:00|90.42|89.12|90.41|89.11|90.42|89.12|90.41|89.11|4
1655298010000|2022-06-15 13:00:10|90.42|89.12|90.48|89.18|90.5|89.2|90.41|89.11|8
1655298020000|2022-06-15 13:00:20|90.49|89.19|90.49|89.19|90.49|89.19|90.49|89.19|1
1655298030000|2022-06-15 13:00:30|90.5|89.2|90.49|89.19|90.5|89.2|90.49|89.19|2
1655298040000|2022-06-15 13:00:40|90.53|89.23|90.51|89.21|90.54|89.24|90.51|89.21|5
1655298050000|2022-06-15 13:00:50|90.5|89.2|90.32|89.02|90.5|89.2|90.32|89.02|15
1655298060000|2022-06-15 13:01:00|90.33|89.03|90.3|89|90.33|89.03|90.3|89|8
1655298070000|2022-06-15 13:01:10|90.32|89.02|90.27|88.97|90.32|89.02|90.25|88.95|8
1655298080000|2022-06-15 13:01:20|90.26|88.96|90.29|88.99|90.31|89.01|90.24|88.94|11
1655298090000|2022-06-15 13:01:30|90.3|89|90.3|89|90.31|89.01|90.3|89|3
1655298100000|2022-06-15 13:01:40|90.33|89.03|90.33|89.03|90.33|89.03|90.33|89.03|1
1655298110000|2022-06-15 13:01:50|90.35|89.05|90.36|89.06|90.38|89.08|90.35|89.05|4
1655298120000|2022-06-15 13:02:00|90.35|89.05|90.35|89.05|90.39|89.09|90.33|89.03|11
1655298130000|2022-06-15 13:02:10|90.36|89.06|90.37|89.07|90.37|89.07|90.36|89.06|2
1655298140000|2022-06-15 13:02:20|90.36|89.06|90.4|89.1|90.4|89.1|90.35|89.05|6
1655298150000|2022-06-15 13:02:30|90.41|89.11|90.41|89.11|90.41|89.11|90.4|89.1|3
1655298160000|2022-06-15 13:02:40|90.42|89.12|90.43|89.13|90.45|89.15|90.41|89.11|5
1655298170000|2022-06-15 13:02:50|90.44|89.14|90.45|89.15|90.45|89.15|90.44|89.14|2
1655298190000|2022-06-15 13:03:10|90.46|89.16|90.54|89.24|90.56|89.26|90.46|89.16|4
1655298200000|2022-06-15 13:03:20|90.55|89.25|90.54|89.24|90.55|89.25|90.53|89.23|6
1655298210000|2022-06-15 13:03:30|90.53|89.23|90.43|89.13|90.53|89.23|90.42|89.12|11
1655298220000|2022-06-15 13:03:40|90.42|89.12|90.4|89.1|90.42|89.12|90.4|89.1|5
1655298230000|2022-06-15 13:03:50|90.41|89.11|90.41|89.11|90.41|89.11|90.4|89.1|3
1655298240000|2022-06-15 13:04:00|90.43|89.13|90.43|89.13|90.47|89.17|90.43|89.13|9
1655298250000|2022-06-15 13:04:10|90.42|89.12|90.4|89.1|90.42|89.12|90.39|89.09|5
1655298260000|2022-06-15 13:04:20|90.42|89.12|90.45|89.15|90.46|89.16|90.42|89.12|3
1655298270000|2022-06-15 13:04:30|90.5|89.2|90.5|89.2|90.5|89.2|90.5|89.2|1
1655298290000|2022-06-15 13:04:50|90.49|89.19|90.43|89.13|90.49|89.19|90.4|89.1|10
1655298300000|2022-06-15 13:05:00|90.42|89.12|90.44|89.14|90.44|89.14|90.42|89.12|2
1655298310000|2022-06-15 13:05:10|90.49|89.19|90.49|89.19|90.49|89.19|90.49|89.19|1
1655298320000|2022-06-15 13:05:20|90.48|89.18|90.47|89.17|90.48|89.18|90.44|89.14|5
1655298330000|2022-06-15 13:05:30|90.48|89.18|90.5|89.2|90.54|89.24|90.48|89.18|9
1655298340000|2022-06-15 13:05:40|90.51|89.21|90.5|89.2|90.51|89.21|90.5|89.2|2
1655298350000|2022-06-15 13:05:50|90.51|89.21|90.51|89.21|90.51|89.21|90.51|89.21|1
1655298360000|2022-06-15 13:06:00|90.5|89.2|90.5|89.2|90.5|89.2|90.5|89.2|1
1655298380000|2022-06-15 13:06:20|90.51|89.21|90.52|89.22|90.59|89.29|90.51|89.21|8
1655298400000|2022-06-15 13:06:40|90.5|89.2|90.5|89.2|90.5|89.2|90.5|89.2|1
1655298410000|2022-06-15 13:06:50|90.48|89.18|90.46|89.16|90.48|89.18|90.4|89.1|12
1655298420000|2022-06-15 13:07:00|90.49|89.19|90.49|89.19|90.49|89.19|90.49|89.19|1
1655298430000|2022-06-15 13:07:10|90.48|89.18|90.5|89.2|90.52|89.22|90.46|89.16|8
1655298440000|2022-06-15 13:07:20|90.52|89.22|90.56|89.26|90.56|89.26|90.52|89.22|3
1655298450000|2022-06-15 13:07:30|90.59|89.29|90.64|89.34|90.65|89.35|90.59|89.29|4
1655298460000|2022-06-15 13:07:40|90.63|89.33|90.65|89.35|90.65|89.35|90.63|89.33|3
1655298470000|2022-06-15 13:07:50|90.68|89.38|90.68|89.38|90.68|89.38|90.68|89.38|1
1655298480000|2022-06-15 13:08:00|90.67|89.37|90.62|89.32|90.67|89.37|90.62|89.32|5
1655298490000|2022-06-15 13:08:10|90.63|89.33|90.64|89.34|90.65|89.35|90.63|89.33|3
1655298500000|2022-06-15 13:08:20|90.66|89.36|90.63|89.33|90.66|89.36|90.63|89.33|4
1655298510000|2022-06-15 13:08:30|90.65|89.35|90.65|89.35|90.65|89.35|90.65|89.35|1
1655298530000|2022-06-15 13:08:50|90.67|89.37|90.8|89.5|90.82|89.52|90.67|89.37|6
1655298540000|2022-06-15 13:09:00|90.82|89.52|90.9|89.6|90.95|89.65|90.82|89.52|9
1655298550000|2022-06-15 13:09:10|90.94|89.64|90.95|89.65|90.95|89.65|90.92|89.62|4
1655298560000|2022-06-15 13:09:20|90.96|89.66|90.92|89.62|90.96|89.66|90.92|89.62|9
1655298570000|2022-06-15 13:09:30|90.94|89.64|90.95|89.65|90.95|89.65|90.94|89.64|2
1655298580000|2022-06-15 13:09:40|90.96|89.66|90.95|89.65|90.96|89.66|90.95|89.65|4
1655298590000|2022-06-15 13:09:50|90.94|89.64|91.09|89.79|91.09|89.79|90.92|89.62|9
1655298600000|2022-06-15 13:10:00|91.08|89.78|91.14|89.84|91.14|89.84|91.02|89.72|16
1655298610000|2022-06-15 13:10:10|91.17|89.87|91.15|89.85|91.17|89.87|91.15|89.85|2
1655298620000|2022-06-15 13:10:20|91.14|89.84|91.2|89.9|91.2|89.9|91.14|89.84|6
1655298640000|2022-06-15 13:10:40|91.23|89.93|91.36|90.06|91.36|90.06|91.23|89.93|7
1655298650000|2022-06-15 13:10:50|91.4|90.1|91.54|90.24|91.59|90.29|91.4|90.1|13
1655298660000|2022-06-15 13:11:00|91.58|90.28|91.55|90.25|91.58|90.28|91.55|90.25|3
1655298670000|2022-06-15 13:11:10|91.57|90.27|91.52|90.22|91.57|90.27|91.51|90.21|5
1655298680000|2022-06-15 13:11:20|91.53|90.23|91.42|90.12|91.53|90.23|91.42|90.12|6
1655298690000|2022-06-15 13:11:30|91.38|90.08|91.39|90.09|91.42|90.12|91.38|90.08|6
1655298700000|2022-06-15 13:11:40|91.37|90.07|91.43|90.13|91.43|90.13|91.32|90.02|9
1655298710000|2022-06-15 13:11:50|91.44|90.14|91.42|90.12|91.44|90.14|91.42|90.12|3
1655298720000|2022-06-15 13:12:00|91.41|90.11|91.32|90.02|91.41|90.11|91.32|90.02|7
1655298730000|2022-06-15 13:12:10|91.31|90.01|91.34|90.04|91.34|90.04|91.31|90.01|2
1655298740000|2022-06-15 13:12:20|91.38|90.08|91.37|90.07|91.38|90.08|91.37|90.07|2
1655298750000|2022-06-15 13:12:30|91.36|90.06|91.36|90.06|91.36|90.06|91.36|90.06|1
1655298760000|2022-06-15 13:12:40|91.35|90.05|91.27|89.97|91.35|90.05|91.27|89.97|9
1655298770000|2022-06-15 13:12:50|91.28|89.98|91.37|90.07|91.38|90.08|91.28|89.98|5
1655298780000|2022-06-15 13:13:00|91.36|90.06|91.34|90.04|91.36|90.06|91.34|90.04|3
1655298790000|2022-06-15 13:13:10|91.36|90.06|91.35|90.05|91.37|90.07|91.33|90.03|6
1655298800000|2022-06-15 13:13:20|91.41|90.11|91.36|90.06|91.41|90.11|91.36|90.06|4
1655298810000|2022-06-15 13:13:30|91.35|90.05|91.32|90.02|91.35|90.05|91.32|90.02|8
1655298820000|2022-06-15 13:13:40|91.31|90.01|91.31|90.01|91.31|90.01|91.31|90.01|1
1655298830000|2022-06-15 13:13:50|91.32|90.02|91.31|90.01|91.32|90.02|91.31|90.01|2
1655298840000|2022-06-15 13:14:00|91.32|90.02|91.33|90.03|91.33|90.03|91.31|90.01|3
1655298850000|2022-06-15 13:14:10|91.38|90.08|91.39|90.09|91.39|90.09|91.38|90.08|4
1655298860000|2022-06-15 13:14:20|91.38|90.08|91.35|90.05|91.38|90.08|91.34|90.04|6
1655298870000|2022-06-15 13:14:30|91.36|90.06|91.36|90.06|91.36|90.06|91.36|90.06|1
1655298880000|2022-06-15 13:14:40|91.37|90.07|91.37|90.07|91.37|90.07|91.37|90.07|1
1655298900000|2022-06-15 13:15:00|91.36|90.06|91.3|90|91.36|90.06|91.3|90|5
1655298930000|2022-06-15 13:15:30|91.27|89.97|91.21|89.91|91.27|89.97|91.16|89.86|11
1655298940000|2022-06-15 13:15:40|91.2|89.9|91.21|89.91|91.21|89.91|91.2|89.9|2
1655298950000|2022-06-15 13:15:50|91.2|89.9|91.22|89.92|91.26|89.96|91.2|89.9|11
1655298960000|2022-06-15 13:16:00|91.21|89.91|91.2|89.9|91.21|89.91|91.2|89.9|2
1655298970000|2022-06-15 13:16:10|91.21|89.91|91.1|89.8|91.21|89.91|91.02|89.72|16
1655298980000|2022-06-15 13:16:20|91.11|89.81|91.1|89.8|91.11|89.81|91.05|89.75|10
1655298990000|2022-06-15 13:16:30|91.11|89.81|91.11|89.81|91.11|89.81|91.11|89.81|1
1655299010000|2022-06-15 13:16:50|91.12|89.82|91.12|89.82|91.13|89.83|91.12|89.82|7
1655299020000|2022-06-15 13:17:00|91.11|89.81|91.1|89.8|91.11|89.81|91.1|89.8|2
1655299030000|2022-06-15 13:17:10|91.11|89.81|91.17|89.87|91.19|89.89|91.11|89.81|4
1655299040000|2022-06-15 13:17:20|91.16|89.86|91.15|89.85|91.17|89.87|91.12|89.82|8
1655299050000|2022-06-15 13:17:30|91.19|89.89|91.26|89.96|91.26|89.96|91.19|89.89|5
1655299060000|2022-06-15 13:17:40|91.24|89.94|91.21|89.91|91.24|89.94|91.21|89.91|6
1655299070000|2022-06-15 13:17:50|91.19|89.89|91.12|89.82|91.19|89.89|91.12|89.82|7
1655299080000|2022-06-15 13:18:00|91.11|89.81|91.31|90.01|91.31|90.01|91.11|89.81|8
1655299090000|2022-06-15 13:18:10|91.32|90.02|91.39|90.09|91.39|90.09|91.31|90.01|7
1655299100000|2022-06-15 13:18:20|91.4|90.1|91.44|90.14|91.46|90.16|91.4|90.1|8
1655299110000|2022-06-15 13:18:30|91.43|90.13|91.33|90.03|91.43|90.13|91.33|90.03|9
1655299120000|2022-06-15 13:18:40|91.31|90.01|91.3|90|91.31|90.01|91.26|89.96|9
1655299140000|2022-06-15 13:19:00|91.33|90.03|91.42|90.12|91.42|90.12|91.33|90.03|8
1655299150000|2022-06-15 13:19:10|91.45|90.15|91.55|90.25|91.56|90.26|91.44|90.14|10
1655299160000|2022-06-15 13:19:20|91.54|90.24|91.85|90.55|91.91|90.61|91.54|90.24|16
1655299170000|2022-06-15 13:19:30|91.84|90.54|91.81|90.51|91.84|90.54|91.74|90.44|11
1655299180000|2022-06-15 13:19:40|91.82|90.52|91.74|90.44|91.82|90.52|91.73|90.43|13
1655299190000|2022-06-15 13:19:50|91.76|90.46|91.79|90.49|91.8|90.5|91.75|90.45|12
1655299200000|2022-06-15 13:20:00|91.8|90.5|91.81|90.51|91.82|90.52|91.8|90.5|6
1655299210000|2022-06-15 13:20:10|91.82|90.52|92.04|90.74|92.09|90.79|91.82|90.52|19
1655299220000|2022-06-15 13:20:20|92.03|90.73|92.1|90.8|92.1|90.8|92.01|90.71|10
1655299230000|2022-06-15 13:20:30|92.08|90.78|92.04|90.74|92.1|90.8|92.04|90.74|13
1655299240000|2022-06-15 13:20:40|92.03|90.73|92.18|90.88|92.18|90.88|92.02|90.72|13
1655299250000|2022-06-15 13:20:50|92.2|90.9|92.18|90.88|92.28|90.98|92.13|90.83|13
1655299260000|2022-06-15 13:21:00|92.13|90.83|92.05|90.75|92.14|90.84|92.05|90.75|10
1655299270000|2022-06-15 13:21:10|92.04|90.74|91.91|90.61|92.04|90.74|91.89|90.59|18
1655299280000|2022-06-15 13:21:20|91.9|90.6|91.79|90.49|91.9|90.6|91.75|90.45|15
1655299290000|2022-06-15 13:21:30|91.78|90.48|91.74|90.44|91.78|90.48|91.74|90.44|9
1655299300000|2022-06-15 13:21:40|91.75|90.45|91.74|90.44|91.76|90.46|91.74|90.44|5
1655299310000|2022-06-15 13:21:50|91.65|90.35|91.6|90.3|91.65|90.35|91.6|90.3|4
1655299320000|2022-06-15 13:22:00|91.54|90.24|91.46|90.16|91.55|90.25|91.46|90.16|10
1655299330000|2022-06-15 13:22:10|91.45|90.15|91.51|90.21|91.51|90.21|91.44|90.14|12
1655299340000|2022-06-15 13:22:20|91.5|90.2|91.24|89.94|91.5|90.2|91.24|89.94|15
1655299350000|2022-06-15 13:22:30|91.23|89.93|91.31|90.01|91.32|90.02|91.23|89.93|14
1655299360000|2022-06-15 13:22:40|91.32|90.02|91.36|90.06|91.39|90.09|91.31|90.01|5
1655299370000|2022-06-15 13:22:50|91.39|90.09|91.32|90.02|91.4|90.1|91.32|90.02|7
1655299380000|2022-06-15 13:23:00|91.27|89.97|91.29|89.99|91.29|89.99|91.24|89.94|13
1655299390000|2022-06-15 13:23:10|91.3|90|91.32|90.02|91.35|90.05|91.3|90|9
1655299400000|2022-06-15 13:23:20|91.33|90.03|91.35|90.05|91.37|90.07|91.33|90.03|6
1655299410000|2022-06-15 13:23:30|91.34|90.04|91.34|90.04|91.38|90.08|91.32|90.02|10
1655299420000|2022-06-15 13:23:40|91.33|90.03|91.36|90.06|91.36|90.06|91.33|90.03|2
1655299430000|2022-06-15 13:23:50|91.35|90.05|91.26|89.96|91.35|90.05|91.26|89.96|6
1655299440000|2022-06-15 13:24:00|91.25|89.95|91.23|89.93|91.25|89.95|91.23|89.93|7
1655299450000|2022-06-15 13:24:10|91.21|89.91|91.2|89.9|91.21|89.91|91.16|89.86|7
1655299460000|2022-06-15 13:24:20|91.21|89.91|91.21|89.91|91.21|89.91|91.2|89.9|3
1655299470000|2022-06-15 13:24:30|91.22|89.92|91.27|89.97|91.27|89.97|91.22|89.92|3
1655299480000|2022-06-15 13:24:40|91.26|89.96|91.22|89.92|91.26|89.96|91.22|89.92|9
1655299490000|2022-06-15 13:24:50|91.21|89.91|91.16|89.86|91.21|89.91|91.15|89.85|4
1655299500000|2022-06-15 13:25:00|91.15|89.85|91.21|89.91|91.21|89.91|91.15|89.85|7
1655299510000|2022-06-15 13:25:10|91.2|89.9|91.23|89.93|91.25|89.95|91.2|89.9|6
1655299520000|2022-06-15 13:25:20|91.22|89.92|91.13|89.83|91.22|89.92|91.13|89.83|7
1655299530000|2022-06-15 13:25:30|91.12|89.82|91.17|89.87|91.19|89.89|91.11|89.81|12
1655299540000|2022-06-15 13:25:40|91.16|89.86|91.11|89.81|91.16|89.86|91.11|89.81|9
1655299550000|2022-06-15 13:25:50|91.12|89.82|91.11|89.81|91.13|89.83|91.11|89.81|5
1655299560000|2022-06-15 13:26:00|91.1|89.8|91.11|89.81|91.12|89.82|91.08|89.78|7
1655299570000|2022-06-15 13:26:10|91.1|89.8|91.09|89.79|91.1|89.8|91.09|89.79|2
1655299580000|2022-06-15 13:26:20|91.1|89.8|91.1|89.8|91.1|89.8|91.1|89.8|1
1655299590000|2022-06-15 13:26:30|91.11|89.81|91.11|89.81|91.12|89.82|91.11|89.81|3
1655299600000|2022-06-15 13:26:40|91.1|89.8|91.09|89.79|91.1|89.8|91.09|89.79|2
1655299610000|2022-06-15 13:26:50|91.1|89.8|91.01|89.71|91.1|89.8|91.01|89.71|10
1655299620000|2022-06-15 13:27:00|91.02|89.72|91.11|89.81|91.11|89.81|91|89.7|6
1655299630000|2022-06-15 13:27:10|91.1|89.8|91.12|89.82|91.12|89.82|91.1|89.8|5
1655299640000|2022-06-15 13:27:20|91.11|89.81|91.12|89.82|91.12|89.82|91.11|89.81|2
1655299650000|2022-06-15 13:27:30|91.17|89.87|91.06|89.76|91.17|89.87|91.06|89.76|9
1655299660000|2022-06-15 13:27:40|91.05|89.75|91.12|89.82|91.13|89.83|91.05|89.75|8
1655299670000|2022-06-15 13:27:50|91.11|89.81|91.17|89.87|91.2|89.9|91.11|89.81|8
1655299680000|2022-06-15 13:28:00|91.16|89.86|91.13|89.83|91.16|89.86|91.13|89.83|4
1655299690000|2022-06-15 13:28:10|91.12|89.82|91.19|89.89|91.19|89.89|91.11|89.81|8
1655299700000|2022-06-15 13:28:20|91.18|89.88|91.12|89.82|91.18|89.88|91.12|89.82|5
1655299710000|2022-06-15 13:28:30|91.11|89.81|91.1|89.8|91.11|89.81|91.1|89.8|2
1655299720000|2022-06-15 13:28:40|91.09|89.79|91.1|89.8|91.11|89.81|91.03|89.73|9
1655299730000|2022-06-15 13:28:50|91.11|89.81|91.12|89.82|91.14|89.84|91.11|89.81|5
1655299740000|2022-06-15 13:29:00|91.11|89.81|91.14|89.84|91.22|89.92|91.11|89.81|6
1655299750000|2022-06-15 13:29:10|91.13|89.83|91.03|89.73|91.13|89.83|91.03|89.73|10
1655299760000|2022-06-15 13:29:20|91.04|89.74|91.1|89.8|91.13|89.83|91.04|89.74|16
1655299770000|2022-06-15 13:29:30|91.09|89.79|91.11|89.81|91.14|89.84|91.05|89.75|9
1655299780000|2022-06-15 13:29:40|91.12|89.82|91.13|89.83|91.14|89.84|91.11|89.81|5
1655299790000|2022-06-15 13:29:50|91.19|89.89|91.2|89.9|91.22|89.92|91.19|89.89|5
1655299800000|2022-06-15 13:30:00|91.25|89.95|91.29|89.99|91.37|90.07|91.25|89.95|12
1655299810000|2022-06-15 13:30:10|91.32|90.02|91.44|90.14|91.44|90.14|91.32|90.02|5
1655299820000|2022-06-15 13:30:20|91.5|90.2|91.41|90.11|91.5|90.2|91.41|90.11|8
1655299830000|2022-06-15 13:30:30|91.4|90.1|91.41|90.11|91.5|90.2|91.4|90.1|18
1655299840000|2022-06-15 13:30:40|91.4|90.1|91.23|89.93|91.4|90.1|91.23|89.93|17
1655299850000|2022-06-15 13:30:50|91.22|89.92|91.13|89.83|91.22|89.92|91.12|89.82|11
1655299860000|2022-06-15 13:31:00|91.12|89.82|91|89.7|91.12|89.82|91|89.7|12
1655299870000|2022-06-15 13:31:10|91.01|89.71|90.95|89.65|91.02|89.72|90.91|89.61|12
1655299880000|2022-06-15 13:31:20|90.98|89.68|91.14|89.84|91.15|89.85|90.94|89.64|15
1655299890000|2022-06-15 13:31:30|91.13|89.83|91.08|89.78|91.13|89.83|91.04|89.74|20
1655299900000|2022-06-15 13:31:40|91.15|89.85|91.14|89.84|91.15|89.85|91.03|89.73|15
1655299910000|2022-06-15 13:31:50|91.12|89.82|91.13|89.83|91.21|89.91|91.11|89.81|14
1655299920000|2022-06-15 13:32:00|91.12|89.82|91.13|89.83|91.14|89.84|91.05|89.75|18
1655299930000|2022-06-15 13:32:10|91.11|89.81|91.25|89.95|91.35|90.05|91.06|89.76|18
1655299940000|2022-06-15 13:32:20|91.28|89.98|91.48|90.18|91.48|90.18|91.28|89.98|21
1655299950000|2022-06-15 13:32:30|91.47|90.17|91.54|90.24|91.54|90.24|91.43|90.13|10
1655299960000|2022-06-15 13:32:40|91.51|90.21|91.43|90.13|91.51|90.21|91.42|90.12|14
1655299970000|2022-06-15 13:32:50|91.47|90.17|91.43|90.13|91.47|90.17|91.43|90.13|4
1655299980000|2022-06-15 13:33:00|91.44|90.14|91.38|90.08|91.44|90.14|91.32|90.02|9
1655299990000|2022-06-15 13:33:10|91.39|90.09|91.41|90.11|91.44|90.14|91.38|90.08|6
1655300000000|2022-06-15 13:33:20|91.4|90.1|91.4|90.1|91.41|90.11|91.4|90.1|3
1655300010000|2022-06-15 13:33:30|91.41|90.11|91.45|90.15|91.45|90.15|91.41|90.11|4
1655300020000|2022-06-15 13:33:40|91.44|90.14|91.33|90.03|91.44|90.14|91.33|90.03|11
1655300030000|2022-06-15 13:33:50|91.32|90.02|91.23|89.93|91.36|90.06|91.23|89.93|13
1655300040000|2022-06-15 13:34:00|91.22|89.92|91.16|89.86|91.22|89.92|91.15|89.85|17
1655300050000|2022-06-15 13:34:10|91.18|89.88|91.18|89.88|91.24|89.94|91.15|89.85|17
1655300060000|2022-06-15 13:34:20|91.23|89.93|91.25|89.95|91.26|89.96|91.23|89.93|3
1655300070000|2022-06-15 13:34:30|91.24|89.94|91.24|89.94|91.25|89.95|91.24|89.94|3
1655300080000|2022-06-15 13:34:40|91.25|89.95|91.27|89.97|91.28|89.98|91.24|89.94|7
1655300090000|2022-06-15 13:34:50|91.26|89.96|91.27|89.97|91.27|89.97|91.25|89.95|7
1655300100000|2022-06-15 13:35:00|91.25|89.95|91.32|90.02|91.32|90.02|91.25|89.95|13
1655300110000|2022-06-15 13:35:10|91.31|90.01|91.41|90.11|91.41|90.11|91.31|90.01|10
1655300120000|2022-06-15 13:35:20|91.42|90.12|91.51|90.21|91.51|90.21|91.41|90.11|7
1655300130000|2022-06-15 13:35:30|91.5|90.2|91.33|90.03|91.5|90.2|91.33|90.03|14
1655300140000|2022-06-15 13:35:40|91.34|90.04|91.33|90.03|91.38|90.08|91.33|90.03|9
1655300150000|2022-06-15 13:35:50|91.34|90.04|91.32|90.02|91.34|90.04|91.31|90.01|11
1655300160000|2022-06-15 13:36:00|91.31|90.01|91.26|89.96|91.31|90.01|91.25|89.95|12
1655300170000|2022-06-15 13:36:10|91.24|89.94|91.21|89.91|91.28|89.98|91.21|89.91|8
1655300180000|2022-06-15 13:36:20|91.2|89.9|91.04|89.74|91.2|89.9|91.04|89.74|16
1655300190000|2022-06-15 13:36:30|91.05|89.75|91.02|89.72|91.1|89.8|91.02|89.72|14
1655300200000|2022-06-15 13:36:40|91.03|89.73|91.02|89.72|91.09|89.79|90.96|89.66|17
1655300210000|2022-06-15 13:36:50|91.01|89.71|91|89.7|91.01|89.71|91|89.7|2
1655300220000|2022-06-15 13:37:00|91.02|89.72|91.02|89.72|91.03|89.73|91.02|89.72|3
1655300230000|2022-06-15 13:37:10|91.03|89.73|91.13|89.83|91.14|89.84|91.03|89.73|11
1655300240000|2022-06-15 13:37:20|91.14|89.84|91.1|89.8|91.14|89.84|91.05|89.75|9
1655300250000|2022-06-15 13:37:30|91.12|89.82|91.2|89.9|91.21|89.91|91.12|89.82|7
1655300260000|2022-06-15 13:37:40|91.21|89.91|91.15|89.85|91.21|89.91|91.15|89.85|5
1655300270000|2022-06-15 13:37:50|91.13|89.83|91.06|89.76|91.14|89.84|91.06|89.76|9
1655300280000|2022-06-15 13:38:00|91.07|89.77|91.04|89.74|91.12|89.82|91.04|89.74|17
1655300290000|2022-06-15 13:38:10|91.03|89.73|91.02|89.72|91.03|89.73|91|89.7|9
1655300300000|2022-06-15 13:38:20|91.01|89.71|90.93|89.63|91.02|89.72|90.93|89.63|9
1655300310000|2022-06-15 13:38:30|90.95|89.65|90.92|89.62|90.95|89.65|90.92|89.62|7
1655300320000|2022-06-15 13:38:40|90.91|89.61|90.94|89.64|90.95|89.65|90.86|89.56|11
1655300330000|2022-06-15 13:38:50|90.97|89.67|91.02|89.72|91.02|89.72|90.97|89.67|6
1655300340000|2022-06-15 13:39:00|91.03|89.73|91.04|89.74|91.11|89.81|91.03|89.73|14
1655300350000|2022-06-15 13:39:10|91.02|89.72|91.03|89.73|91.03|89.73|91.02|89.72|2
1655300360000|2022-06-15 13:39:20|91.04|89.74|91.01|89.71|91.04|89.74|91.01|89.71|4
1655300370000|2022-06-15 13:39:30|91.04|89.74|91.12|89.82|91.12|89.82|91.03|89.73|8
1655300380000|2022-06-15 13:39:40|91.14|89.84|91.13|89.83|91.14|89.84|91.13|89.83|6
1655300390000|2022-06-15 13:39:50|91.12|89.82|91.04|89.74|91.12|89.82|91.03|89.73|8
1655300400000|2022-06-15 13:40:00|91.06|89.76|91.15|89.85|91.2|89.9|91.06|89.76|20
1655300410000|2022-06-15 13:40:10|91.17|89.87|91.17|89.87|91.17|89.87|91.14|89.84|10
1655300420000|2022-06-15 13:40:20|91.2|89.9|91.23|89.93|91.24|89.94|91.19|89.89|9
1655300430000|2022-06-15 13:40:30|91.24|89.94|91.27|89.97|91.3|90|91.22|89.92|10
1655300440000|2022-06-15 13:40:40|91.3|90|91.3|90|91.3|90|91.26|89.96|7
1655300450000|2022-06-15 13:40:50|91.27|89.97|91.29|89.99|91.3|90|91.24|89.94|16
1655300460000|2022-06-15 13:41:00|91.3|90|91.45|90.15|91.46|90.16|91.3|90|16
1655300470000|2022-06-15 13:41:10|91.46|90.16|91.52|90.22|91.55|90.25|91.46|90.16|7
1655300480000|2022-06-15 13:41:20|91.55|90.25|91.53|90.23|91.55|90.25|91.53|90.23|3
1655300490000|2022-06-15 13:41:30|91.54|90.24|91.62|90.32|91.62|90.32|91.54|90.24|3
1655300500000|2022-06-15 13:41:40|91.61|90.31|91.62|90.32|91.62|90.32|91.61|90.31|2
1655300510000|2022-06-15 13:41:50|91.61|90.31|91.53|90.23|91.61|90.31|91.53|90.23|7
1655300520000|2022-06-15 13:42:00|91.52|90.22|91.61|90.31|91.61|90.31|91.52|90.22|7
1655300530000|2022-06-15 13:42:10|91.62|90.32|91.63|90.33|91.66|90.36|91.62|90.32|8
1655300540000|2022-06-15 13:42:20|91.62|90.32|91.62|90.32|91.62|90.32|91.62|90.32|1
1655300550000|2022-06-15 13:42:30|91.6|90.3|91.55|90.25|91.6|90.3|91.51|90.21|12
1655300560000|2022-06-15 13:42:40|91.56|90.26|91.7|90.4|91.7|90.4|91.55|90.25|6
1655300570000|2022-06-15 13:42:50|91.74|90.44|91.71|90.41|91.74|90.44|91.7|90.4|8
1655300580000|2022-06-15 13:43:00|91.7|90.4|91.7|90.4|91.7|90.4|91.7|90.4|1
1655300590000|2022-06-15 13:43:10|91.67|90.37|91.67|90.37|91.69|90.39|91.64|90.34|8
1655300600000|2022-06-15 13:43:20|91.66|90.36|91.64|90.34|91.67|90.37|91.64|90.34|6
1655300610000|2022-06-15 13:43:30|91.65|90.35|91.63|90.33|91.65|90.35|91.63|90.33|9
1655300620000|2022-06-15 13:43:40|91.62|90.32|91.62|90.32|91.62|90.32|91.62|90.32|1
1655300630000|2022-06-15 13:43:50|91.61|90.31|91.52|90.22|91.61|90.31|91.52|90.22|10
1655300640000|2022-06-15 13:44:00|91.51|90.21|91.53|90.23|91.53|90.23|91.51|90.21|2
1655300650000|2022-06-15 13:44:10|91.55|90.25|91.61|90.31|91.61|90.31|91.55|90.25|9
1655300660000|2022-06-15 13:44:20|91.62|90.32|91.81|90.51|91.83|90.53|91.62|90.32|12
1655300670000|2022-06-15 13:44:30|91.84|90.54|91.82|90.52|91.84|90.54|91.74|90.44|11
1655300690000|2022-06-15 13:44:50|91.83|90.53|91.88|90.58|91.88|90.58|91.82|90.52|5
1655300700000|2022-06-15 13:45:00|91.86|90.56|91.9|90.6|91.94|90.64|91.85|90.55|15
1655300710000|2022-06-15 13:45:10|91.87|90.57|91.86|90.56|91.88|90.58|91.84|90.54|8
1655300720000|2022-06-15 13:45:20|91.84|90.54|91.88|90.58|91.89|90.59|91.84|90.54|9
1655300730000|2022-06-15 13:45:30|91.86|90.56|92.07|90.77|92.09|90.79|91.84|90.54|17
1655300740000|2022-06-15 13:45:40|92.06|90.76|91.96|90.66|92.06|90.76|91.95|90.65|6
1655300750000|2022-06-15 13:45:50|91.95|90.65|92.02|90.72|92.02|90.72|91.94|90.64|6
1655300760000|2022-06-15 13:46:00|92.03|90.73|92.14|90.84|92.17|90.87|92.03|90.73|9
1655300770000|2022-06-15 13:46:10|92.17|90.87|92.5|91.2|92.5|91.2|92.17|90.87|11
1655300780000|2022-06-15 13:46:20|92.49|91.19|92.31|91.01|92.5|91.2|92.31|91.01|18
1655300790000|2022-06-15 13:46:30|92.27|90.97|92.35|91.05|92.42|91.12|92.27|90.97|13
1655300800000|2022-06-15 13:46:40|92.34|91.04|92.23|90.93|92.37|91.07|92.23|90.93|18
1655300820000|2022-06-15 13:47:00|92.27|90.97|92.25|90.95|92.3|91|92.25|90.95|6
1655300830000|2022-06-15 13:47:10|92.24|90.94|92.2|90.9|92.24|90.94|92.14|90.84|15
1655300840000|2022-06-15 13:47:20|92.24|90.94|92.21|90.91|92.25|90.95|92.16|90.86|9
1655300850000|2022-06-15 13:47:30|92.22|90.92|92.23|90.93|92.23|90.93|92.21|90.91|8
1655300860000|2022-06-15 13:47:40|92.22|90.92|92.07|90.77|92.22|90.92|92.05|90.75|13
1655300870000|2022-06-15 13:47:50|92.1|90.8|92.04|90.74|92.1|90.8|92.03|90.73|7
1655300880000|2022-06-15 13:48:00|92.05|90.75|92.01|90.71|92.08|90.78|92.01|90.71|9
1655300890000|2022-06-15 13:48:10|92.02|90.72|91.94|90.64|92.02|90.72|91.94|90.64|9
1655300900000|2022-06-15 13:48:20|91.93|90.63|92.03|90.73|92.03|90.73|91.93|90.63|7
1655300910000|2022-06-15 13:48:30|92.04|90.74|92.11|90.81|92.11|90.81|92.04|90.74|8
1655300920000|2022-06-15 13:48:40|92.12|90.82|92.21|90.91|92.21|90.91|92.12|90.82|8
1655300930000|2022-06-15 13:48:50|92.22|90.92|92.2|90.9|92.22|90.92|92.18|90.88|7
1655300940000|2022-06-15 13:49:00|92.21|90.91|92.24|90.94|92.24|90.94|92.15|90.85|15
1655300950000|2022-06-15 13:49:10|92.23|90.93|92.33|91.03|92.33|91.03|92.23|90.93|8
1655300960000|2022-06-15 13:49:20|92.32|91.02|92.33|91.03|92.33|91.03|92.32|91.02|2
1655300970000|2022-06-15 13:49:30|92.32|91.02|92.32|91.02|92.33|91.03|92.32|91.02|3
1655300980000|2022-06-15 13:49:40|92.33|91.03|92.5|91.2|92.5|91.2|92.33|91.03|9
1655300990000|2022-06-15 13:49:50|92.48|91.18|92.45|91.15|92.48|91.18|92.45|91.15|3
1655301000000|2022-06-15 13:50:00|92.5|91.2|92.52|91.22|92.54|91.24|92.48|91.18|7
1655301030000|2022-06-15 13:50:30|92.51|91.21|92.43|91.13|92.51|91.21|92.43|91.13|7
1655301040000|2022-06-15 13:50:40|92.47|91.17|92.8|91.5|92.81|91.51|92.45|91.15|17
1655301050000|2022-06-15 13:50:50|92.78|91.48|92.6|91.3|92.78|91.48|92.58|91.28|11
1655301060000|2022-06-15 13:51:00|92.61|91.31|92.56|91.26|92.64|91.34|92.54|91.24|11
1655301070000|2022-06-15 13:51:10|92.55|91.25|92.46|91.16|92.55|91.25|92.45|91.15|14
1655301080000|2022-06-15 13:51:20|92.51|91.21|92.62|91.32|92.62|91.32|92.51|91.21|12
1655301090000|2022-06-15 13:51:30|92.63|91.33|92.9|91.6|92.9|91.6|92.63|91.33|10
1655301100000|2022-06-15 13:51:40|92.91|91.61|92.94|91.64|92.94|91.64|92.86|91.56|7
1655301110000|2022-06-15 13:51:50|92.91|91.61|92.85|91.55|92.91|91.61|92.83|91.53|14
1655301120000|2022-06-15 13:52:00|92.84|91.54|92.73|91.43|92.86|91.56|92.73|91.43|15
1655301130000|2022-06-15 13:52:10|92.72|91.42|92.66|91.36|92.74|91.44|92.66|91.36|10
1655301140000|2022-06-15 13:52:20|92.64|91.34|92.52|91.22|92.65|91.35|92.5|91.2|10
1655301150000|2022-06-15 13:52:30|92.47|91.17|92.43|91.13|92.5|91.2|92.42|91.12|13
1655301160000|2022-06-15 13:52:40|92.42|91.12|92.35|91.05|92.42|91.12|92.35|91.05|5
1655301170000|2022-06-15 13:52:50|92.34|91.04|92.21|90.91|92.34|91.04|92.19|90.89|16
1655301180000|2022-06-15 13:53:00|92.23|90.93|92.43|91.13|92.44|91.14|92.21|90.91|18
1655301190000|2022-06-15 13:53:10|92.44|91.14|92.34|91.04|92.44|91.14|92.33|91.03|16
1655301200000|2022-06-15 13:53:20|92.31|91.01|92.38|91.08|92.41|91.11|92.31|91.01|11
1655301210000|2022-06-15 13:53:30|92.42|91.12|92.32|91.02|92.42|91.12|92.31|91.01|17
1655301220000|2022-06-15 13:53:40|92.31|91.01|92.36|91.06|92.36|91.06|92.31|91.01|6
1655301230000|2022-06-15 13:53:50|92.35|91.05|92.35|91.05|92.38|91.08|92.34|91.04|7
1655301240000|2022-06-15 13:54:00|92.33|91.03|92.37|91.07|92.37|91.07|92.31|91.01|14
1655301250000|2022-06-15 13:54:10|92.44|91.14|92.41|91.11|92.46|91.16|92.41|91.11|13
1655301260000|2022-06-15 13:54:20|92.4|91.1|92.32|91.02|92.4|91.1|92.32|91.02|12
1655301270000|2022-06-15 13:54:30|92.33|91.03|92.37|91.07|92.37|91.07|92.33|91.03|2
1655301280000|2022-06-15 13:54:40|92.35|91.05|92.34|91.04|92.37|91.07|92.31|91.01|9
1655301290000|2022-06-15 13:54:50|92.31|91.01|92.32|91.02|92.33|91.03|92.31|91.01|5
1655301300000|2022-06-15 13:55:00|92.31|91.01|92.42|91.12|92.42|91.12|92.31|91.01|12
1655301310000|2022-06-15 13:55:10|92.37|91.07|92.33|91.03|92.38|91.08|92.33|91.03|13
1655301320000|2022-06-15 13:55:20|92.31|91.01|92.45|91.15|92.46|91.16|92.31|91.01|12
1655301330000|2022-06-15 13:55:30|92.42|91.12|92.38|91.08|92.46|91.16|92.38|91.08|11
1655301340000|2022-06-15 13:55:40|92.37|91.07|92.44|91.14|92.44|91.14|92.37|91.07|8
1655301350000|2022-06-15 13:55:50|92.42|91.12|92.54|91.24|92.54|91.24|92.42|91.12|13
1655301360000|2022-06-15 13:56:00|92.51|91.21|92.65|91.35|92.65|91.35|92.51|91.21|9
1655301370000|2022-06-15 13:56:10|92.66|91.36|92.59|91.29|92.68|91.38|92.59|91.29|15
1655301380000|2022-06-15 13:56:20|92.58|91.28|92.43|91.13|92.58|91.28|92.42|91.12|12
1655301390000|2022-06-15 13:56:30|92.42|91.12|92.49|91.19|92.5|91.2|92.41|91.11|13
1655301400000|2022-06-15 13:56:40|92.48|91.18|92.42|91.12|92.48|91.18|92.42|91.12|8
1655301410000|2022-06-15 13:56:50|92.41|91.11|92.42|91.12|92.42|91.12|92.41|91.11|6
1655301420000|2022-06-15 13:57:00|92.37|91.07|92.37|91.07|92.42|91.12|92.33|91.03|10
1655301430000|2022-06-15 13:57:10|92.36|91.06|92.35|91.05|92.44|91.14|92.34|91.04|15
1655301440000|2022-06-15 13:57:20|92.31|91.01|92.35|91.05|92.35|91.05|92.31|91.01|6
1655301450000|2022-06-15 13:57:30|92.34|91.04|92.38|91.08|92.38|91.08|92.33|91.03|8
1655301460000|2022-06-15 13:57:40|92.37|91.07|92.36|91.06|92.43|91.13|92.34|91.04|8
1655301470000|2022-06-15 13:57:50|92.33|91.03|92.35|91.05|92.4|91.1|92.32|91.02|11
1655301480000|2022-06-15 13:58:00|92.4|91.1|92.35|91.05|92.4|91.1|92.33|91.03|14
1655301490000|2022-06-15 13:58:10|92.31|91.01|92.32|91.02|92.34|91.04|92.31|91.01|11
1655301500000|2022-06-15 13:58:20|92.31|91.01|92.32|91.02|92.32|91.02|92.31|91.01|6
1655301510000|2022-06-15 13:58:30|92.33|91.03|92.33|91.03|92.37|91.07|92.32|91.02|9
1655301520000|2022-06-15 13:58:40|92.32|91.02|92.38|91.08|92.38|91.08|92.32|91.02|10
1655301530000|2022-06-15 13:58:50|92.36|91.06|92.37|91.07|92.38|91.08|92.36|91.06|9
1655301540000|2022-06-15 13:59:00|92.36|91.06|92.35|91.05|92.45|91.15|92.35|91.05|17
1655301550000|2022-06-15 13:59:10|92.33|91.03|92.33|91.03|92.34|91.04|92.31|91.01|10
1655301560000|2022-06-15 13:59:20|92.31|91.01|92.37|91.07|92.37|91.07|92.31|91.01|7
1655301570000|2022-06-15 13:59:30|92.36|91.06|92.32|91.02|92.39|91.09|92.32|91.02|8
1655301580000|2022-06-15 13:59:40|92.31|91.01|92.31|91.01|92.31|91.01|92.3|91|5
1655301590000|2022-06-15 13:59:50|92.33|91.03|92.41|91.11|92.41|91.11|92.31|91.01|8
1655301600000|2022-06-15 14:00:00|92.4|91.1|92.55|91.25|92.58|91.28|92.4|91.1|16
1655301610000|2022-06-15 14:00:10|92.54|91.24|92.53|91.23|92.55|91.25|92.45|91.15|17
1655301620000|2022-06-15 14:00:20|92.54|91.24|92.63|91.33|92.64|91.34|92.54|91.24|8
1655301630000|2022-06-15 14:00:30|92.61|91.31|92.63|91.33|92.63|91.33|92.61|91.31|2
1655301640000|2022-06-15 14:00:40|92.61|91.31|92.63|91.33|92.63|91.33|92.61|91.31|8
1655301650000|2022-06-15 14:00:50|92.62|91.32|92.63|91.33|92.63|91.33|92.6|91.3|9
1655301660000|2022-06-15 14:01:00|92.61|91.31|92.64|91.34|92.67|91.37|92.61|91.31|12
1655301670000|2022-06-15 14:01:10|92.63|91.33|92.65|91.35|92.65|91.35|92.63|91.33|5
1655301680000|2022-06-15 14:01:20|92.67|91.37|92.55|91.25|92.67|91.37|92.54|91.24|12
1655301690000|2022-06-15 14:01:30|92.54|91.24|92.43|91.13|92.55|91.25|92.43|91.13|14
1655301700000|2022-06-15 14:01:40|92.41|91.11|92.46|91.16|92.46|91.16|92.41|91.11|5
1655301710000|2022-06-15 14:01:50|92.47|91.17|92.48|91.18|92.48|91.18|92.41|91.11|11
1655301720000|2022-06-15 14:02:00|92.46|91.16|92.43|91.13|92.52|91.22|92.43|91.13|9
1655301730000|2022-06-15 14:02:10|92.41|91.11|92.48|91.18|92.48|91.18|92.41|91.11|6
1655301740000|2022-06-15 14:02:20|92.53|91.23|92.57|91.27|92.58|91.28|92.51|91.21|11
1655301750000|2022-06-15 14:02:30|92.56|91.26|92.57|91.27|92.57|91.27|92.56|91.26|8
1655301760000|2022-06-15 14:02:40|92.56|91.26|92.54|91.24|92.6|91.3|92.51|91.21|8
1655301770000|2022-06-15 14:02:50|92.51|91.21|92.54|91.24|92.57|91.27|92.51|91.21|12
1655301780000|2022-06-15 14:03:00|92.56|91.26|92.63|91.33|92.63|91.33|92.51|91.21|10
1655301790000|2022-06-15 14:03:10|92.62|91.32|92.63|91.33|92.64|91.34|92.62|91.32|11
1655301800000|2022-06-15 14:03:20|92.62|91.32|92.63|91.33|92.66|91.36|92.62|91.32|8
1655301810000|2022-06-15 14:03:30|92.62|91.32|92.54|91.24|92.62|91.32|92.54|91.24|7
1655301820000|2022-06-15 14:03:40|92.53|91.23|92.58|91.28|92.58|91.28|92.52|91.22|7
1655301830000|2022-06-15 14:03:50|92.57|91.27|92.64|91.34|92.69|91.39|92.57|91.27|7
1655301840000|2022-06-15 14:04:00|92.65|91.35|92.65|91.35|92.66|91.36|92.65|91.35|3
1655301850000|2022-06-15 14:04:10|92.64|91.34|92.82|91.52|92.82|91.52|92.63|91.33|10
1655301860000|2022-06-15 14:04:20|92.78|91.48|92.84|91.54|92.84|91.54|92.77|91.47|8
1655301870000|2022-06-15 14:04:30|92.86|91.56|92.92|91.62|92.92|91.62|92.85|91.55|9
1655301880000|2022-06-15 14:04:40|92.91|91.61|92.85|91.55|92.91|91.61|92.84|91.54|6
1655301890000|2022-06-15 14:04:50|92.84|91.54|92.84|91.54|92.84|91.54|92.84|91.54|1
1655301900000|2022-06-15 14:05:00|92.83|91.53|92.84|91.54|92.87|91.57|92.81|91.51|6
1655301910000|2022-06-15 14:05:10|92.8|91.5|92.85|91.55|92.95|91.65|92.8|91.5|10
1655301920000|2022-06-15 14:05:20|92.84|91.54|92.63|91.33|92.84|91.54|92.63|91.33|17
1655301930000|2022-06-15 14:05:30|92.62|91.32|92.56|91.26|92.62|91.32|92.56|91.26|4
1655301940000|2022-06-15 14:05:40|92.55|91.25|92.54|91.24|92.55|91.25|92.53|91.23|4
1655301950000|2022-06-15 14:05:50|92.53|91.23|92.51|91.21|92.54|91.24|92.51|91.21|4
1655301960000|2022-06-15 14:06:00|92.48|91.18|92.44|91.14|92.48|91.18|92.44|91.14|3
1655301970000|2022-06-15 14:06:10|92.45|91.15|92.46|91.16|92.47|91.17|92.45|91.15|3
1655301980000|2022-06-15 14:06:20|92.48|91.18|92.53|91.23|92.53|91.23|92.48|91.18|4
1655301990000|2022-06-15 14:06:30|92.54|91.24|92.73|91.43|92.75|91.45|92.54|91.24|9
1655302000000|2022-06-15 14:06:40|92.72|91.42|92.73|91.43|92.79|91.49|92.72|91.42|9
1655302010000|2022-06-15 14:06:50|92.74|91.44|92.89|91.59|92.89|91.59|92.74|91.44|6
1655302020000|2022-06-15 14:07:00|92.88|91.58|93.02|91.72|93.02|91.72|92.85|91.55|9
1655302030000|2022-06-15 14:07:10|93.07|91.77|93.06|91.76|93.09|91.79|93.06|91.76|8
1655302040000|2022-06-15 14:07:20|93.05|91.75|92.97|91.67|93.05|91.75|92.96|91.66|16
1655302050000|2022-06-15 14:07:30|92.99|91.69|93.02|91.72|93.03|91.73|92.99|91.69|4
1655302060000|2022-06-15 14:07:40|93.01|91.71|93.01|91.71|93.01|91.71|93.01|91.71|1
1655302070000|2022-06-15 14:07:50|93|91.7|92.78|91.48|93|91.7|92.76|91.46|20
1655302080000|2022-06-15 14:08:00|92.77|91.47|92.94|91.64|92.95|91.65|92.75|91.45|18
1655302090000|2022-06-15 14:08:10|92.96|91.66|92.97|91.67|93|91.7|92.95|91.65|7
1655302100000|2022-06-15 14:08:20|92.96|91.66|92.86|91.56|92.97|91.67|92.86|91.56|13
1655302110000|2022-06-15 14:08:30|92.87|91.57|92.86|91.56|92.87|91.57|92.85|91.55|4
1655302120000|2022-06-15 14:08:40|92.88|91.58|92.73|91.43|92.88|91.58|92.72|91.42|12
1655302130000|2022-06-15 14:08:50|92.72|91.42|92.64|91.34|92.73|91.43|92.64|91.34|6
1655302140000|2022-06-15 14:09:00|92.65|91.35|92.55|91.25|92.65|91.35|92.53|91.23|17
1655302150000|2022-06-15 14:09:10|92.57|91.27|92.63|91.33|92.63|91.33|92.57|91.27|9
1655302160000|2022-06-15 14:09:20|92.64|91.34|92.57|91.27|92.64|91.34|92.57|91.27|8
1655302170000|2022-06-15 14:09:30|92.58|91.28|92.54|91.24|92.6|91.3|92.54|91.24|8
1655302180000|2022-06-15 14:09:40|92.59|91.29|92.63|91.33|92.64|91.34|92.57|91.27|6
1655302190000|2022-06-15 14:09:50|92.64|91.34|92.56|91.26|92.64|91.34|92.56|91.26|7
1655302200000|2022-06-15 14:10:00|92.55|91.25|92.52|91.22|92.55|91.25|92.52|91.22|4
1655302210000|2022-06-15 14:10:10|92.51|91.21|92.46|91.16|92.51|91.21|92.44|91.14|11
1655302220000|2022-06-15 14:10:20|92.45|91.15|92.46|91.16|92.51|91.21|92.45|91.15|4
1655302230000|2022-06-15 14:10:30|92.45|91.15|92.44|91.14|92.45|91.15|92.44|91.14|2
1655302240000|2022-06-15 14:10:40|92.48|91.18|92.54|91.24|92.54|91.24|92.48|91.18|3
1655302250000|2022-06-15 14:10:50|92.53|91.23|92.48|91.18|92.53|91.23|92.48|91.18|3
1655302260000|2022-06-15 14:11:00|92.47|91.17|92.45|91.15|92.47|91.17|92.45|91.15|4
1655302270000|2022-06-15 14:11:10|92.49|91.19|92.45|91.15|92.49|91.19|92.45|91.15|9
1655302280000|2022-06-15 14:11:20|92.44|91.14|92.43|91.13|92.44|91.14|92.43|91.13|2
1655302290000|2022-06-15 14:11:30|92.42|91.12|92.29|90.99|92.42|91.12|92.25|90.95|14
1655302300000|2022-06-15 14:11:40|92.3|91|92.28|90.98|92.32|91.02|92.25|90.95|17
1655302310000|2022-06-15 14:11:50|92.27|90.97|92.33|91.03|92.34|91.04|92.27|90.97|12
1655302320000|2022-06-15 14:12:00|92.32|91.02|92.26|90.96|92.32|91.02|92.26|90.96|9
1655302330000|2022-06-15 14:12:10|92.25|90.95|92.24|90.94|92.26|90.96|92.23|90.93|9
1655302340000|2022-06-15 14:12:20|92.27|90.97|92.25|90.95|92.33|91.03|92.25|90.95|7
1655302350000|2022-06-15 14:12:30|92.2|90.9|92.22|90.92|92.22|90.92|92.15|90.85|10
1655302360000|2022-06-15 14:12:40|92.23|90.93|92.23|90.93|92.24|90.94|92.23|90.93|3
1655302370000|2022-06-15 14:12:50|92.24|90.94|92.31|91.01|92.32|91.02|92.24|90.94|10
1655302380000|2022-06-15 14:13:00|92.33|91.03|92.35|91.05|92.42|91.12|92.32|91.02|10
1655302390000|2022-06-15 14:13:10|92.32|91.02|92.43|91.13|92.43|91.13|92.32|91.02|11
1655302400000|2022-06-15 14:13:20|92.44|91.14|92.33|91.03|92.44|91.14|92.32|91.02|12
1655302410000|2022-06-15 14:13:30|92.37|91.07|92.34|91.04|92.37|91.07|92.31|91.01|10
1655302420000|2022-06-15 14:13:40|92.33|91.03|92.27|90.97|92.33|91.03|92.23|90.93|12
1655302430000|2022-06-15 14:13:50|92.26|90.96|92.26|90.96|92.28|90.98|92.24|90.94|10
1655302440000|2022-06-15 14:14:00|92.27|90.97|92.25|90.95|92.31|91.01|92.24|90.94|14
1655302450000|2022-06-15 14:14:10|92.22|90.92|92.29|90.99|92.29|90.99|92.22|90.92|14
1655302460000|2022-06-15 14:14:20|92.27|90.97|92.29|90.99|92.29|90.99|92.27|90.97|4
1655302470000|2022-06-15 14:14:30|92.27|90.97|92.35|91.05|92.36|91.06|92.27|90.97|10
1655302480000|2022-06-15 14:14:40|92.34|91.04|92.32|91.02|92.34|91.04|92.32|91.02|7
1655302490000|2022-06-15 14:14:50|92.31|91.01|92.25|90.95|92.31|91.01|92.23|90.93|9
1655302500000|2022-06-15 14:15:00|92.26|90.96|92.24|90.94|92.26|90.96|92.13|90.83|16
1655302510000|2022-06-15 14:15:10|92.22|90.92|92.15|90.85|92.23|90.93|92.12|90.82|14
1655302520000|2022-06-15 14:15:20|92.13|90.83|92.06|90.76|92.13|90.83|92.03|90.73|7
1655302530000|2022-06-15 14:15:30|92.03|90.73|91.95|90.65|92.06|90.76|91.93|90.63|19
1655302540000|2022-06-15 14:15:40|91.94|90.64|91.81|90.51|91.94|90.64|91.81|90.51|17
1655302550000|2022-06-15 14:15:50|91.8|90.5|91.74|90.44|91.8|90.5|91.73|90.43|14
1655302560000|2022-06-15 14:16:00|91.73|90.43|91.48|90.18|91.73|90.43|91.48|90.18|19
1655302570000|2022-06-15 14:16:10|91.5|90.2|91.48|90.18|91.53|90.23|91.48|90.18|6
1655302580000|2022-06-15 14:16:20|91.47|90.17|91.48|90.18|91.49|90.19|91.44|90.14|10
1655302590000|2022-06-15 14:16:30|91.49|90.19|91.53|90.23|91.59|90.29|91.49|90.19|9
1655302600000|2022-06-15 14:16:40|91.52|90.22|91.53|90.23|91.53|90.23|91.52|90.22|2
1655302610000|2022-06-15 14:16:50|91.54|90.24|91.53|90.23|91.54|90.24|91.53|90.23|2
1655302620000|2022-06-15 14:17:00|91.54|90.24|91.57|90.27|91.57|90.27|91.53|90.23|11
1655302630000|2022-06-15 14:17:10|91.56|90.26|91.53|90.23|91.56|90.26|91.53|90.23|4
1655302640000|2022-06-15 14:17:20|91.54|90.24|91.57|90.27|91.57|90.27|91.54|90.24|3
1655302650000|2022-06-15 14:17:30|91.58|90.28|91.57|90.27|91.58|90.28|91.57|90.27|2
1655302660000|2022-06-15 14:17:40|91.56|90.26|91.48|90.18|91.58|90.28|91.48|90.18|10
1655302670000|2022-06-15 14:17:50|91.45|90.15|91.43|90.13|91.46|90.16|91.34|90.04|9
1655302680000|2022-06-15 14:18:00|91.42|90.12|91.33|90.03|91.44|90.14|91.27|89.97|16
1655302690000|2022-06-15 14:18:10|91.32|90.02|91.42|90.12|91.42|90.12|91.31|90.01|11
1655302700000|2022-06-15 14:18:20|91.43|90.13|91.43|90.13|91.43|90.13|91.42|90.12|3
1655302710000|2022-06-15 14:18:30|91.42|90.12|91.41|90.11|91.42|90.12|91.41|90.11|2
1655302720000|2022-06-15 14:18:40|91.42|90.12|91.44|90.14|91.45|90.15|91.42|90.12|5
1655302730000|2022-06-15 14:18:50|91.43|90.13|91.43|90.13|91.43|90.13|91.43|90.13|1
1655302740000|2022-06-15 14:19:00|91.44|90.14|91.48|90.18|91.48|90.18|91.44|90.14|3
1655302750000|2022-06-15 14:19:10|91.47|90.17|91.41|90.11|91.48|90.18|91.41|90.11|8
1655302760000|2022-06-15 14:19:20|91.37|90.07|91.3|90|91.37|90.07|91.3|90|15
1655302770000|2022-06-15 14:19:30|91.28|89.98|91.3|90|91.31|90.01|91.22|89.92|15
1655302780000|2022-06-15 14:19:40|91.33|90.03|91.31|90.01|91.33|90.03|91.29|89.99|7
1655302790000|2022-06-15 14:19:50|91.26|89.96|91.18|89.88|91.28|89.98|91.15|89.85|16
1655302800000|2022-06-15 14:20:00|91.17|89.87|91.16|89.86|91.18|89.88|91.15|89.85|13
1655302810000|2022-06-15 14:20:10|91.15|89.85|91.14|89.84|91.16|89.86|91.12|89.82|10
1655302820000|2022-06-15 14:20:20|91.12|89.82|91.12|89.82|91.14|89.84|91.12|89.82|3
1655302830000|2022-06-15 14:20:30|91.15|89.85|91.1|89.8|91.17|89.87|91.04|89.74|22
1655302840000|2022-06-15 14:20:40|91.11|89.81|91.12|89.82|91.14|89.84|91.11|89.81|4
1655302850000|2022-06-15 14:20:50|91.11|89.81|91.18|89.88|91.18|89.88|91.11|89.81|7
1655302860000|2022-06-15 14:21:00|91.23|89.93|91.23|89.93|91.23|89.93|91.22|89.92|3
1655302870000|2022-06-15 14:21:10|91.24|89.94|91.3|90|91.3|90|91.24|89.94|7
1655302880000|2022-06-15 14:21:20|91.29|89.99|91.39|90.09|91.39|90.09|91.27|89.97|7
1655302890000|2022-06-15 14:21:30|91.4|90.1|91.45|90.15|91.46|90.16|91.4|90.1|8
1655302900000|2022-06-15 14:21:40|91.44|90.14|91.45|90.15|91.45|90.15|91.43|90.13|4
1655302910000|2022-06-15 14:21:50|91.48|90.18|91.54|90.24|91.55|90.25|91.48|90.18|5
1655302920000|2022-06-15 14:22:00|91.55|90.25|91.55|90.25|91.55|90.25|91.55|90.25|1
1655302930000|2022-06-15 14:22:10|91.54|90.24|91.59|90.29|91.6|90.3|91.54|90.24|8
1655302940000|2022-06-15 14:22:20|91.65|90.35|91.65|90.35|91.66|90.36|91.63|90.33|13
1655302950000|2022-06-15 14:22:30|91.64|90.34|91.68|90.38|91.68|90.38|91.64|90.34|3
1655302960000|2022-06-15 14:22:40|91.66|90.36|91.6|90.3|91.66|90.36|91.6|90.3|5
1655302970000|2022-06-15 14:22:50|91.59|90.29|91.53|90.23|91.59|90.29|91.53|90.23|6
1655302980000|2022-06-15 14:23:00|91.42|90.12|91.26|89.96|91.43|90.13|91.25|89.95|18
1655302990000|2022-06-15 14:23:10|91.25|89.95|91.22|89.92|91.25|89.95|91.22|89.92|6
1655303000000|2022-06-15 14:23:20|91.21|89.91|91.03|89.73|91.21|89.91|91.03|89.73|13
1655303010000|2022-06-15 14:23:30|91.04|89.74|90.92|89.62|91.04|89.74|90.92|89.62|16
1655303020000|2022-06-15 14:23:40|90.93|89.63|91.02|89.72|91.02|89.72|90.93|89.63|11
1655303030000|2022-06-15 14:23:50|91.03|89.73|91.22|89.92|91.22|89.92|91.03|89.73|12
1655303040000|2022-06-15 14:24:00|91.23|89.93|91.34|90.04|91.35|90.05|91.23|89.93|7
1655303050000|2022-06-15 14:24:10|91.33|90.03|91.33|90.03|91.34|90.04|91.26|89.96|8
1655303060000|2022-06-15 14:24:20|91.32|90.02|91.39|90.09|91.39|90.09|91.31|90.01|7
1655303070000|2022-06-15 14:24:30|91.38|90.08|91.37|90.07|91.38|90.08|91.37|90.07|2
1655303080000|2022-06-15 14:24:40|91.38|90.08|91.45|90.15|91.49|90.19|91.38|90.08|10
1655303090000|2022-06-15 14:24:50|91.44|90.14|91.44|90.14|91.44|90.14|91.43|90.13|3
1655303100000|2022-06-15 14:25:00|91.43|90.13|91.43|90.13|91.44|90.14|91.42|90.12|4
1655303110000|2022-06-15 14:25:10|91.44|90.14|91.5|90.2|91.51|90.21|91.44|90.14|7
1655303120000|2022-06-15 14:25:20|91.48|90.18|91.43|90.13|91.48|90.18|91.43|90.13|5
1655303130000|2022-06-15 14:25:30|91.44|90.14|91.44|90.14|91.44|90.14|91.44|90.14|1
1655303140000|2022-06-15 14:25:40|91.45|90.15|91.45|90.15|91.45|90.15|91.45|90.15|1
1655303150000|2022-06-15 14:25:50|91.44|90.14|91.43|90.13|91.45|90.15|91.43|90.13|4
1655303160000|2022-06-15 14:26:00|91.42|90.12|91.38|90.08|91.42|90.12|91.34|90.04|8
1655303170000|2022-06-15 14:26:10|91.39|90.09|91.42|90.12|91.44|90.14|91.39|90.09|6
1655303180000|2022-06-15 14:26:20|91.43|90.13|91.34|90.04|91.44|90.14|91.33|90.03|15
1655303190000|2022-06-15 14:26:30|91.33|90.03|91.33|90.03|91.33|90.03|91.31|90.01|4
1655303200000|2022-06-15 14:26:40|91.34|90.04|91.34|90.04|91.34|90.04|91.34|90.04|1
1655303210000|2022-06-15 14:26:50|91.35|90.05|91.35|90.05|91.38|90.08|91.34|90.04|8
1655303220000|2022-06-15 14:27:00|91.34|90.04|91.33|90.03|91.36|90.06|91.33|90.03|4
1655303230000|2022-06-15 14:27:10|91.34|90.04|91.34|90.04|91.34|90.04|91.34|90.04|1
1655303240000|2022-06-15 14:27:20|91.35|90.05|91.35|90.05|91.35|90.05|91.35|90.05|1
1655303250000|2022-06-15 14:27:30|91.34|90.04|91.35|90.05|91.35|90.05|91.34|90.04|2
1655303260000|2022-06-15 14:27:40|91.38|90.08|91.37|90.07|91.38|90.08|91.37|90.07|2
1655303270000|2022-06-15 14:27:50|91.39|90.09|91.35|90.05|91.43|90.13|91.35|90.05|8
1655303280000|2022-06-15 14:28:00|91.36|90.06|91.43|90.13|91.43|90.13|91.3|90|8
1655303290000|2022-06-15 14:28:10|91.42|90.12|91.41|90.11|91.42|90.12|91.37|90.07|4
1655303300000|2022-06-15 14:28:20|91.38|90.08|91.33|90.03|91.38|90.08|91.33|90.03|5
1655303310000|2022-06-15 14:28:30|91.35|90.05|91.33|90.03|91.35|90.05|91.33|90.03|3
1655303320000|2022-06-15 14:28:40|91.34|90.04|91.38|90.08|91.4|90.1|91.26|89.96|14
1655303330000|2022-06-15 14:28:50|91.43|90.13|91.36|90.06|91.43|90.13|91.36|90.06|6
1655303340000|2022-06-15 14:29:00|91.35|90.05|91.33|90.03|91.35|90.05|91.33|90.03|3
1655303350000|2022-06-15 14:29:10|91.36|90.06|91.37|90.07|91.39|90.09|91.36|90.06|4
1655303360000|2022-06-15 14:29:20|91.42|90.12|91.36|90.06|91.42|90.12|91.35|90.05|5
1655303370000|2022-06-15 14:29:30|91.41|90.11|91.42|90.12|91.42|90.12|91.41|90.11|2
1655303380000|2022-06-15 14:29:40|91.41|90.11|91.36|90.06|91.41|90.11|91.34|90.04|7
1655303390000|2022-06-15 14:29:50|91.35|90.05|91.33|90.03|91.35|90.05|91.33|90.03|3
1655303400000|2022-06-15 14:30:00|91.28|89.98|91.24|89.94|91.3|90|91.24|89.94|7
1655303410000|2022-06-15 14:30:10|91.2|89.9|91.17|89.87|91.23|89.93|91.16|89.86|15
1655303420000|2022-06-15 14:30:20|91.15|89.85|91.21|89.91|91.21|89.91|91.11|89.81|18
1655303430000|2022-06-15 14:30:30|91.22|89.92|91.18|89.88|91.23|89.93|91.17|89.87|9
1655303440000|2022-06-15 14:30:40|91.17|89.87|91.16|89.86|91.2|89.9|91.16|89.86|9
1655303450000|2022-06-15 14:30:50|91.15|89.85|91.06|89.76|91.15|89.85|91.05|89.75|10
1655303460000|2022-06-15 14:31:00|91.02|89.72|90.97|89.67|91.02|89.72|90.94|89.64|14
1655303470000|2022-06-15 14:31:10|90.95|89.65|91.05|89.75|91.11|89.81|90.95|89.65|14
1655303480000|2022-06-15 14:31:20|91.08|89.78|91.03|89.73|91.08|89.78|91.03|89.73|8
1655303490000|2022-06-15 14:31:30|91.04|89.74|91.02|89.72|91.05|89.75|91.01|89.71|11
1655303500000|2022-06-15 14:31:40|91.03|89.73|90.94|89.64|91.03|89.73|90.94|89.64|6
1655303510000|2022-06-15 14:31:50|90.95|89.65|91.05|89.75|91.05|89.75|90.95|89.65|8
1655303520000|2022-06-15 14:32:00|91.06|89.76|91.07|89.77|91.13|89.83|91.06|89.76|7
1655303530000|2022-06-15 14:32:10|91.09|89.79|91.05|89.75|91.09|89.79|91.05|89.75|7
1655303540000|2022-06-15 14:32:20|91.08|89.78|91.12|89.82|91.12|89.82|91.08|89.78|6
1655303550000|2022-06-15 14:32:30|91.13|89.83|91.26|89.96|91.26|89.96|91.13|89.83|12
1655303560000|2022-06-15 14:32:40|91.3|90|91.35|90.05|91.39|90.09|91.3|90|13
1655303570000|2022-06-15 14:32:50|91.34|90.04|91.33|90.03|91.34|90.04|91.33|90.03|6
1655303580000|2022-06-15 14:33:00|91.34|90.04|91.34|90.04|91.34|90.04|91.34|90.04|1
1655303590000|2022-06-15 14:33:10|91.33|90.03|91.34|90.04|91.36|90.06|91.33|90.03|4
1655303610000|2022-06-15 14:33:30|91.33|90.03|91.31|90.01|91.33|90.03|91.27|89.97|5
1655303620000|2022-06-15 14:33:40|91.33|90.03|91.26|89.96|91.34|90.04|91.26|89.96|10
1655303630000|2022-06-15 14:33:50|91.29|89.99|91.25|89.95|91.29|89.99|91.23|89.93|5
1655303640000|2022-06-15 14:34:00|91.24|89.94|91.29|89.99|91.29|89.99|91.23|89.93|10
1655303650000|2022-06-15 14:34:10|91.28|89.98|91.33|90.03|91.34|90.04|91.19|89.89|14
1655303660000|2022-06-15 14:34:20|91.35|90.05|91.33|90.03|91.36|90.06|91.32|90.02|8
1655303680000|2022-06-15 14:34:40|91.35|90.05|91.27|89.97|91.35|90.05|91.25|89.95|11
1655303690000|2022-06-15 14:34:50|91.25|89.95|91.25|89.95|91.27|89.97|91.25|89.95|6
1655303700000|2022-06-15 14:35:00|91.27|89.97|91.28|89.98|91.29|89.99|91.25|89.95|6
1655303710000|2022-06-15 14:35:10|91.35|90.05|91.28|89.98|91.35|90.05|91.28|89.98|8
1655303720000|2022-06-15 14:35:20|91.29|89.99|91.25|89.95|91.33|90.03|91.25|89.95|7
1655303730000|2022-06-15 14:35:30|91.24|89.94|91.16|89.86|91.24|89.94|91.13|89.83|18
1655303740000|2022-06-15 14:35:40|91.18|89.88|91.14|89.84|91.18|89.88|91.14|89.84|4
1655303750000|2022-06-15 14:35:50|91.13|89.83|91.22|89.92|91.23|89.93|91.13|89.83|7
1655303760000|2022-06-15 14:36:00|91.21|89.91|91.14|89.84|91.21|89.91|91.13|89.83|11
1655303770000|2022-06-15 14:36:10|91.15|89.85|91.06|89.76|91.15|89.85|91.05|89.75|15
1655303780000|2022-06-15 14:36:20|91.07|89.77|91.12|89.82|91.13|89.83|91.07|89.77|8
1655303790000|2022-06-15 14:36:30|91.13|89.83|91.07|89.77|91.13|89.83|91.03|89.73|11
1655303800000|2022-06-15 14:36:40|91.12|89.82|91.06|89.76|91.12|89.82|91.06|89.76|4
1655303810000|2022-06-15 14:36:50|91.09|89.79|91.13|89.83|91.13|89.83|91.05|89.75|5
1655303820000|2022-06-15 14:37:00|91.14|89.84|91.28|89.98|91.34|90.04|91.14|89.84|15
1655303830000|2022-06-15 14:37:10|91.27|89.97|91.35|90.05|91.35|90.05|91.27|89.97|5
1655303840000|2022-06-15 14:37:20|91.33|90.03|91.27|89.97|91.35|90.05|91.27|89.97|9
1655303850000|2022-06-15 14:37:30|91.29|89.99|91.33|90.03|91.33|90.03|91.29|89.99|3
1655303860000|2022-06-15 14:37:40|91.35|90.05|91.27|89.97|91.35|90.05|91.25|89.95|9
1655303870000|2022-06-15 14:37:50|91.26|89.96|91.24|89.94|91.26|89.96|91.24|89.94|3
1655303880000|2022-06-15 14:38:00|91.23|89.93|91.23|89.93|91.24|89.94|91.16|89.86|9
1655303890000|2022-06-15 14:38:10|91.24|89.94|91.23|89.93|91.33|90.03|91.23|89.93|14
1655303900000|2022-06-15 14:38:20|91.18|89.88|91.23|89.93|91.23|89.93|91.16|89.86|17
1655303910000|2022-06-15 14:38:30|91.2|89.9|91.17|89.87|91.2|89.9|91.17|89.87|3
1655303920000|2022-06-15 14:38:40|91.16|89.86|91.17|89.87|91.24|89.94|91.16|89.86|12
1655303930000|2022-06-15 14:38:50|91.2|89.9|91.24|89.94|91.26|89.96|91.16|89.86|11
1655303940000|2022-06-15 14:39:00|91.25|89.95|91.23|89.93|91.25|89.95|91.23|89.93|5
1655303950000|2022-06-15 14:39:10|91.26|89.96|91.24|89.94|91.26|89.96|91.24|89.94|3
1655303960000|2022-06-15 14:39:20|91.23|89.93|91.23|89.93|91.23|89.93|91.23|89.93|1
1655303970000|2022-06-15 14:39:30|91.22|89.92|91.14|89.84|91.22|89.92|91.14|89.84|9
1655303980000|2022-06-15 14:39:40|91.15|89.85|90.96|89.66|91.15|89.85|90.96|89.66|11
1655303990000|2022-06-15 14:39:50|90.97|89.67|90.86|89.56|90.97|89.67|90.86|89.56|8
1655304000000|2022-06-15 14:40:00|90.85|89.55|90.9|89.6|90.93|89.63|90.85|89.55|11
1655304010000|2022-06-15 14:40:10|90.87|89.57|90.83|89.53|90.92|89.62|90.83|89.53|11
1655304020000|2022-06-15 14:40:20|90.82|89.52|90.78|89.48|90.83|89.53|90.77|89.47|16
1655304030000|2022-06-15 14:40:30|90.8|89.5|90.83|89.53|90.83|89.53|90.78|89.48|9
1655304040000|2022-06-15 14:40:40|90.86|89.56|90.94|89.64|90.96|89.66|90.82|89.52|16
1655304050000|2022-06-15 14:40:50|90.93|89.63|90.94|89.64|90.94|89.64|90.87|89.57|7
1655304060000|2022-06-15 14:41:00|90.93|89.63|90.95|89.65|90.96|89.66|90.93|89.63|5
1655304070000|2022-06-15 14:41:10|90.97|89.67|91.05|89.75|91.06|89.76|90.96|89.66|13
1655304080000|2022-06-15 14:41:20|91.06|89.76|91.06|89.76|91.06|89.76|91.06|89.76|1
1655304090000|2022-06-15 14:41:30|91.11|89.81|91.2|89.9|91.2|89.9|91.11|89.81|6
1655304100000|2022-06-15 14:41:40|91.19|89.89|91.23|89.93|91.25|89.95|91.19|89.89|10
1655304110000|2022-06-15 14:41:50|91.24|89.94|91.24|89.94|91.24|89.94|91.15|89.85|12
1655304120000|2022-06-15 14:42:00|91.23|89.93|91.35|90.05|91.35|90.05|91.23|89.93|11
1655304130000|2022-06-15 14:42:10|91.36|90.06|91.29|89.99|91.36|90.06|91.29|89.99|6
1655304140000|2022-06-15 14:42:20|91.34|90.04|91.34|90.04|91.35|90.05|91.34|90.04|3
1655304150000|2022-06-15 14:42:30|91.35|90.05|91.32|90.02|91.35|90.05|91.3|90|5
1655304160000|2022-06-15 14:42:40|91.34|90.04|91.45|90.15|91.46|90.16|91.34|90.04|6
1655304170000|2022-06-15 14:42:50|91.44|90.14|91.43|90.13|91.45|90.15|91.43|90.13|3
1655304180000|2022-06-15 14:43:00|91.41|90.11|91.35|90.05|91.41|90.11|91.35|90.05|6
1655304190000|2022-06-15 14:43:10|91.34|90.04|91.34|90.04|91.34|90.04|91.34|90.04|1
1655304200000|2022-06-15 14:43:20|91.33|90.03|91.09|89.79|91.33|90.03|91.08|89.78|11
1655304210000|2022-06-15 14:43:30|91.11|89.81|91.06|89.76|91.15|89.85|91.06|89.76|9
1655304220000|2022-06-15 14:43:40|91.05|89.75|91.03|89.73|91.07|89.77|90.96|89.66|15
1655304230000|2022-06-15 14:43:50|91.02|89.72|91.12|89.82|91.13|89.83|91.02|89.72|7
1655304240000|2022-06-15 14:44:00|91.11|89.81|91.03|89.73|91.11|89.81|91.03|89.73|10
1655304250000|2022-06-15 14:44:10|91.02|89.72|90.98|89.68|91.03|89.73|90.98|89.68|9
1655304260000|2022-06-15 14:44:20|90.97|89.67|91.04|89.74|91.04|89.74|90.97|89.67|6
1655304270000|2022-06-15 14:44:30|91.03|89.73|91.02|89.72|91.04|89.74|90.96|89.66|7
1655304290000|2022-06-15 14:44:50|91.05|89.75|91.02|89.72|91.05|89.75|91.02|89.72|3
1655304300000|2022-06-15 14:45:00|90.96|89.66|91.03|89.73|91.03|89.73|90.95|89.65|6
1655304310000|2022-06-15 14:45:10|91.05|89.75|91.06|89.76|91.08|89.78|91.05|89.75|5
1655304320000|2022-06-15 14:45:20|91.08|89.78|91.14|89.84|91.15|89.85|91.06|89.76|8
1655304330000|2022-06-15 14:45:30|91.15|89.85|91.13|89.83|91.15|89.85|91.13|89.83|3
1655304340000|2022-06-15 14:45:40|91.14|89.84|91.13|89.83|91.14|89.84|91.13|89.83|4
1655304350000|2022-06-15 14:45:50|91.1|89.8|91.05|89.75|91.1|89.8|91.05|89.75|4
1655304360000|2022-06-15 14:46:00|91.04|89.74|91.03|89.73|91.04|89.74|91.02|89.72|7
1655304370000|2022-06-15 14:46:10|91.02|89.72|91.05|89.75|91.08|89.78|91.02|89.72|6
1655304380000|2022-06-15 14:46:20|91.04|89.74|91.04|89.74|91.04|89.74|91.04|89.74|1
1655304390000|2022-06-15 14:46:30|91.08|89.78|91.04|89.74|91.08|89.78|91.04|89.74|4
1655304400000|2022-06-15 14:46:40|91.06|89.76|91.04|89.74|91.06|89.76|91.02|89.72|7
1655304410000|2022-06-15 14:46:50|91.1|89.8|91.07|89.77|91.11|89.81|91.07|89.77|6
1655304420000|2022-06-15 14:47:00|91.06|89.76|91.23|89.93|91.23|89.93|91.06|89.76|15
1655304430000|2022-06-15 14:47:10|91.24|89.94|91.25|89.95|91.29|89.99|91.24|89.94|3
1655304440000|2022-06-15 14:47:20|91.26|89.96|91.35|90.05|91.36|90.06|91.26|89.96|9
1655304450000|2022-06-15 14:47:30|91.39|90.09|91.37|90.07|91.42|90.12|91.35|90.05|8
1655304460000|2022-06-15 14:47:40|91.36|90.06|91.36|90.06|91.37|90.07|91.36|90.06|3
1655304470000|2022-06-15 14:47:50|91.35|90.05|91.35|90.05|91.35|90.05|91.35|90.05|1
1655304480000|2022-06-15 14:48:00|91.34|90.04|91.34|90.04|91.34|90.04|91.34|90.04|1
1655304490000|2022-06-15 14:48:10|91.28|89.98|91.25|89.95|91.31|90.01|91.25|89.95|7
1655304510000|2022-06-15 14:48:30|91.26|89.96|91.33|90.03|91.35|90.05|91.26|89.96|6
1655304520000|2022-06-15 14:48:40|91.35|90.05|91.35|90.05|91.35|90.05|91.33|90.03|9
1655304530000|2022-06-15 14:48:50|91.41|90.11|91.36|90.06|91.45|90.15|91.35|90.05|12
1655304540000|2022-06-15 14:49:00|91.35|90.05|91.27|89.97|91.35|90.05|91.27|89.97|6
1655304550000|2022-06-15 14:49:10|91.25|89.95|91.32|90.02|91.32|90.02|91.25|89.95|5
1655304560000|2022-06-15 14:49:20|91.33|90.03|91.33|90.03|91.33|90.03|91.33|90.03|1
1655304580000|2022-06-15 14:49:40|91.34|90.04|91.42|90.12|91.42|90.12|91.34|90.04|6
1655304590000|2022-06-15 14:49:50|91.41|90.11|91.35|90.05|91.41|90.11|91.35|90.05|2
1655304600000|2022-06-15 14:50:00|91.38|90.08|91.38|90.08|91.38|90.08|91.38|90.08|1
1655304610000|2022-06-15 14:50:10|91.43|90.13|91.36|90.06|91.43|90.13|91.36|90.06|4
1655304620000|2022-06-15 14:50:20|91.35|90.05|91.27|89.97|91.35|90.05|91.27|89.97|6
1655304630000|2022-06-15 14:50:30|91.25|89.95|91.33|90.03|91.33|90.03|91.25|89.95|6
1655304640000|2022-06-15 14:50:40|91.35|90.05|91.37|90.07|91.43|90.13|91.35|90.05|9
1655304650000|2022-06-15 14:50:50|91.36|90.06|91.34|90.04|91.36|90.06|91.34|90.04|2
1655304660000|2022-06-15 14:51:00|91.33|90.03|91.25|89.95|91.33|90.03|91.25|89.95|6
1655304670000|2022-06-15 14:51:10|91.26|89.96|91.34|90.04|91.36|90.06|91.26|89.96|7
1655304690000|2022-06-15 14:51:30|91.33|90.03|91.33|90.03|91.33|90.03|91.33|90.03|1
1655304700000|2022-06-15 14:51:40|91.32|90.02|91.25|89.95|91.32|90.02|91.25|89.95|3
1655304710000|2022-06-15 14:51:50|91.27|89.97|91.33|90.03|91.33|90.03|91.27|89.97|7
1655304720000|2022-06-15 14:52:00|91.32|90.02|91.25|89.95|91.32|90.02|91.25|89.95|5
1655304740000|2022-06-15 14:52:20|91.24|89.94|91.25|89.95|91.25|89.95|91.24|89.94|2
1655304750000|2022-06-15 14:52:30|91.24|89.94|91.24|89.94|91.24|89.94|91.24|89.94|1
1655304760000|2022-06-15 14:52:40|91.23|89.93|91.23|89.93|91.23|89.93|91.23|89.93|1
1655304770000|2022-06-15 14:52:50|91.24|89.94|91.23|89.93|91.24|89.94|91.23|89.93|2
1655304780000|2022-06-15 14:53:00|91.24|89.94|91.22|89.92|91.24|89.94|91.22|89.92|3
1655304790000|2022-06-15 14:53:10|91.23|89.93|91.21|89.91|91.23|89.93|91.21|89.91|5
1655304800000|2022-06-15 14:53:20|91.2|89.9|91.14|89.84|91.2|89.9|91.14|89.84|6
1655304810000|2022-06-15 14:53:30|91.13|89.83|90.97|89.67|91.14|89.84|90.97|89.67|10
1655304820000|2022-06-15 14:53:40|90.96|89.66|90.96|89.66|90.96|89.66|90.96|89.66|1
1655304830000|2022-06-15 14:53:50|90.95|89.65|90.94|89.64|90.97|89.67|90.94|89.64|4
1655304840000|2022-06-15 14:54:00|90.99|89.69|90.91|89.61|90.99|89.69|90.91|89.61|8
1655304850000|2022-06-15 14:54:10|90.85|89.55|90.84|89.54|90.87|89.57|90.83|89.53|9
1655304860000|2022-06-15 14:54:20|90.79|89.49|90.64|89.34|90.79|89.49|90.64|89.34|9
1655304870000|2022-06-15 14:54:30|90.63|89.33|90.36|89.06|90.63|89.33|90.3|89|24
1655304880000|2022-06-15 14:54:40|90.41|89.11|90.38|89.08|90.53|89.23|90.38|89.08|21
1655304890000|2022-06-15 14:54:50|90.37|89.07|90.34|89.04|90.38|89.08|90.3|89|14
1655304900000|2022-06-15 14:55:00|90.33|89.03|90.35|89.05|90.35|89.05|90.24|88.94|15
1655304910000|2022-06-15 14:55:10|90.34|89.04|90.23|88.93|90.34|89.04|90.23|88.93|13
1655304920000|2022-06-15 14:55:20|90.29|88.99|90.35|89.05|90.39|89.09|90.28|88.98|10
1655304930000|2022-06-15 14:55:30|90.36|89.06|90.5|89.2|90.5|89.2|90.36|89.06|13
1655304940000|2022-06-15 14:55:40|90.49|89.19|90.55|89.25|90.55|89.25|90.47|89.17|14
1655304950000|2022-06-15 14:55:50|90.54|89.24|90.55|89.25|90.56|89.26|90.54|89.24|4
1655304960000|2022-06-15 14:56:00|90.54|89.24|90.44|89.14|90.54|89.24|90.44|89.14|9
1655304970000|2022-06-15 14:56:10|90.45|89.15|90.49|89.19|90.49|89.19|90.45|89.15|3
1655304980000|2022-06-15 14:56:20|90.54|89.24|90.54|89.24|90.54|89.24|90.54|89.24|1
1655304990000|2022-06-15 14:56:30|90.49|89.19|90.47|89.17|90.49|89.19|90.47|89.17|3
1655305000000|2022-06-15 14:56:40|90.49|89.19|90.51|89.21|90.51|89.21|90.45|89.15|8
1655305010000|2022-06-15 14:56:50|90.54|89.24|90.55|89.25|90.57|89.27|90.54|89.24|6
1655305020000|2022-06-15 14:57:00|90.52|89.22|90.48|89.18|90.52|89.22|90.47|89.17|8
1655305030000|2022-06-15 14:57:10|90.54|89.24|90.56|89.26|90.6|89.3|90.54|89.24|6
1655305040000|2022-06-15 14:57:20|90.61|89.31|90.7|89.4|90.7|89.4|90.58|89.28|9
1655305050000|2022-06-15 14:57:30|90.71|89.41|90.64|89.34|90.71|89.41|90.64|89.34|9
1655305060000|2022-06-15 14:57:40|90.63|89.33|90.63|89.33|90.64|89.34|90.63|89.33|3
1655305070000|2022-06-15 14:57:50|90.62|89.32|90.64|89.34|90.64|89.34|90.62|89.32|3
1655305080000|2022-06-15 14:58:00|90.65|89.35|90.64|89.34|90.69|89.39|90.64|89.34|7
1655305090000|2022-06-15 14:58:10|90.63|89.33|90.61|89.31|90.63|89.33|90.53|89.23|12
1655305100000|2022-06-15 14:58:20|90.6|89.3|90.66|89.36|90.66|89.36|90.6|89.3|5
1655305130000|2022-06-15 14:58:50|90.7|89.4|90.7|89.4|90.7|89.4|90.7|89.4|1
1655305140000|2022-06-15 14:59:00|90.73|89.43|90.65|89.35|90.73|89.43|90.65|89.35|5
1655305150000|2022-06-15 14:59:10|90.64|89.34|90.64|89.34|90.64|89.34|90.64|89.34|1
1655305160000|2022-06-15 14:59:20|90.63|89.33|90.65|89.35|90.65|89.35|90.63|89.33|3
1655305170000|2022-06-15 14:59:30|90.64|89.34|90.65|89.35|90.65|89.35|90.64|89.34|2
1655305180000|2022-06-15 14:59:40|90.71|89.41|90.85|89.55|90.92|89.62|90.71|89.41|14
1655305190000|2022-06-15 14:59:50|90.84|89.54|90.92|89.62|90.93|89.63|90.83|89.53|8
1655305200000|2022-06-15 15:00:00|90.91|89.61|90.95|89.65|91.1|89.8|90.85|89.55|20
1655305210000|2022-06-15 15:00:10|90.94|89.64|90.85|89.55|90.94|89.64|90.83|89.53|13
1655305220000|2022-06-15 15:00:20|90.84|89.54|90.81|89.51|90.84|89.54|90.76|89.46|15
1655305230000|2022-06-15 15:00:30|90.79|89.49|90.65|89.35|90.79|89.49|90.64|89.34|9
1655305240000|2022-06-15 15:00:40|90.64|89.34|90.63|89.33|90.64|89.34|90.56|89.26|10
1655305250000|2022-06-15 15:00:50|90.65|89.35|90.65|89.35|90.65|89.35|90.65|89.35|1
1655305260000|2022-06-15 15:01:00|90.67|89.37|90.73|89.43|90.73|89.43|90.65|89.35|5
1655305270000|2022-06-15 15:01:10|90.74|89.44|90.75|89.45|90.78|89.48|90.74|89.44|5
1655305280000|2022-06-15 15:01:20|90.78|89.48|90.59|89.29|90.78|89.48|90.55|89.25|18
1655305290000|2022-06-15 15:01:30|90.58|89.28|90.6|89.3|90.6|89.3|90.53|89.23|11
1655305300000|2022-06-15 15:01:40|90.59|89.29|90.65|89.35|90.65|89.35|90.59|89.29|3
1655305310000|2022-06-15 15:01:50|90.66|89.36|90.7|89.4|90.7|89.4|90.66|89.36|2
1655305320000|2022-06-15 15:02:00|90.74|89.44|90.9|89.6|90.94|89.64|90.74|89.44|19
1655305330000|2022-06-15 15:02:10|90.91|89.61|90.96|89.66|90.99|89.69|90.88|89.58|11
1655305340000|2022-06-15 15:02:20|90.98|89.68|90.97|89.67|90.98|89.68|90.95|89.65|10
1655305350000|2022-06-15 15:02:30|90.99|89.69|91.02|89.72|91.04|89.74|90.99|89.69|7
1655305360000|2022-06-15 15:02:40|91|89.7|91.05|89.75|91.05|89.75|91|89.7|2
1655305370000|2022-06-15 15:02:50|91.09|89.79|91.04|89.74|91.09|89.79|91.04|89.74|3
1655305380000|2022-06-15 15:03:00|91.07|89.77|91.15|89.85|91.2|89.9|91.07|89.77|13
1655305390000|2022-06-15 15:03:10|91.16|89.86|91.14|89.84|91.24|89.94|91.14|89.84|13
1655305400000|2022-06-15 15:03:20|91.18|89.88|91.19|89.89|91.19|89.89|91.18|89.88|2
1655305410000|2022-06-15 15:03:30|91.18|89.88|91.18|89.88|91.24|89.94|91.18|89.88|9
1655305420000|2022-06-15 15:03:40|91.17|89.87|91.13|89.83|91.17|89.87|91.13|89.83|5
1655305430000|2022-06-15 15:03:50|91.12|89.82|91.05|89.75|91.12|89.82|91.05|89.75|8
1655305440000|2022-06-15 15:04:00|91.06|89.76|91.1|89.8|91.12|89.82|91.06|89.76|4
1655305450000|2022-06-15 15:04:10|91.12|89.82|91.14|89.84|91.24|89.94|91.12|89.82|11
1655305460000|2022-06-15 15:04:20|91.16|89.86|91.16|89.86|91.16|89.86|91.14|89.84|3
1655305470000|2022-06-15 15:04:30|91.14|89.84|91.26|89.96|91.31|90.01|91.14|89.84|12
1655305480000|2022-06-15 15:04:40|91.27|89.97|91.17|89.87|91.27|89.97|91.17|89.87|8
1655305490000|2022-06-15 15:04:50|91.15|89.85|91.15|89.85|91.15|89.85|91.14|89.84|3
1655305500000|2022-06-15 15:05:00|91.14|89.84|91.11|89.81|91.15|89.85|91.06|89.76|8
1655305510000|2022-06-15 15:05:10|91.1|89.8|91.03|89.73|91.1|89.8|91.03|89.73|7
1655305530000|2022-06-15 15:05:30|91.04|89.74|91.11|89.81|91.11|89.81|91.04|89.74|5
1655305540000|2022-06-15 15:05:40|91.07|89.77|91.06|89.76|91.11|89.81|91.06|89.76|5
1655305550000|2022-06-15 15:05:50|91.07|89.77|91.13|89.83|91.13|89.83|91.07|89.77|5
1655305560000|2022-06-15 15:06:00|91.08|89.78|91.12|89.82|91.13|89.83|91.08|89.78|5
1655305570000|2022-06-15 15:06:10|91.07|89.77|91.18|89.88|91.18|89.88|91.07|89.77|10
1655305580000|2022-06-15 15:06:20|91.23|89.93|91.23|89.93|91.23|89.93|91.23|89.93|1
1655305590000|2022-06-15 15:06:30|91.21|89.91|91.18|89.88|91.21|89.91|91.14|89.84|7
1655305610000|2022-06-15 15:06:50|91.17|89.87|91.14|89.84|91.17|89.87|91.14|89.84|4
1655305620000|2022-06-15 15:07:00|91.13|89.83|91.14|89.84|91.14|89.84|91.12|89.82|5
1655305630000|2022-06-15 15:07:10|91.15|89.85|91.2|89.9|91.21|89.91|91.15|89.85|5
1655305640000|2022-06-15 15:07:20|91.19|89.89|91.15|89.85|91.19|89.89|91.15|89.85|3
1655305650000|2022-06-15 15:07:30|91.14|89.84|91.12|89.82|91.14|89.84|91.12|89.82|3
1655305660000|2022-06-15 15:07:40|91.11|89.81|91.13|89.83|91.13|89.83|91.11|89.81|3
1655305680000|2022-06-15 15:08:00|91.14|89.84|91.04|89.74|91.14|89.84|91.04|89.74|7
1655305690000|2022-06-15 15:08:10|91.07|89.77|91.05|89.75|91.07|89.77|91.03|89.73|6
1655305700000|2022-06-15 15:08:20|91.04|89.74|91.13|89.83|91.13|89.83|91.04|89.74|4
1655305710000|2022-06-15 15:08:30|91.12|89.82|91.05|89.75|91.12|89.82|91.05|89.75|4
1655305720000|2022-06-15 15:08:40|91.04|89.74|91.05|89.75|91.08|89.78|91.04|89.74|4
1655305730000|2022-06-15 15:08:50|91.06|89.76|90.96|89.66|91.06|89.76|90.96|89.66|9
1655305740000|2022-06-15 15:09:00|90.98|89.68|91.04|89.74|91.07|89.77|90.98|89.68|9
1655305750000|2022-06-15 15:09:10|91.05|89.75|91.11|89.81|91.11|89.81|91.04|89.74|7
1655305760000|2022-06-15 15:09:20|91.06|89.76|91.12|89.82|91.12|89.82|91.05|89.75|6
1655305770000|2022-06-15 15:09:30|91.06|89.76|91.06|89.76|91.06|89.76|91.05|89.75|3
1655305780000|2022-06-15 15:09:40|91.08|89.78|91.05|89.75|91.08|89.78|91.05|89.75|4
1655305790000|2022-06-15 15:09:50|91.09|89.79|90.95|89.65|91.09|89.79|90.95|89.65|9
1655305800000|2022-06-15 15:10:00|90.93|89.63|90.92|89.62|90.93|89.63|90.92|89.62|2
1655305810000|2022-06-15 15:10:10|90.93|89.63|90.99|89.69|90.99|89.69|90.93|89.63|7
1655305820000|2022-06-15 15:10:20|91.04|89.74|91.14|89.84|91.14|89.84|91.03|89.73|11
1655305830000|2022-06-15 15:10:30|91.16|89.86|91.26|89.96|91.26|89.96|91.16|89.86|5
1655305840000|2022-06-15 15:10:40|91.25|89.95|91.18|89.88|91.32|90.02|91.15|89.85|17
1655305850000|2022-06-15 15:10:50|91.16|89.86|91.14|89.84|91.18|89.88|91.14|89.84|5
1655305860000|2022-06-15 15:11:00|91.16|89.86|91.16|89.86|91.16|89.86|91.05|89.75|11
1655305870000|2022-06-15 15:11:10|91.15|89.85|91.24|89.94|91.24|89.94|91.14|89.84|6
1655305880000|2022-06-15 15:11:20|91.29|89.99|91.25|89.95|91.29|89.99|91.23|89.93|7
1655305890000|2022-06-15 15:11:30|91.24|89.94|91.27|89.97|91.27|89.97|91.24|89.94|2
1655305900000|2022-06-15 15:11:40|91.29|89.99|91.25|89.95|91.31|90.01|91.25|89.95|4
1655305910000|2022-06-15 15:11:50|91.24|89.94|91.24|89.94|91.24|89.94|91.24|89.94|1
1655305930000|2022-06-15 15:12:10|91.23|89.93|91.08|89.78|91.23|89.93|91.08|89.78|7
1655305940000|2022-06-15 15:12:20|91.06|89.76|90.94|89.64|91.07|89.77|90.93|89.63|17
1655305950000|2022-06-15 15:12:30|90.93|89.63|91.01|89.71|91.03|89.73|90.93|89.63|8
1655305960000|2022-06-15 15:12:40|91.02|89.72|91.05|89.75|91.05|89.75|91.02|89.72|4
1655305970000|2022-06-15 15:12:50|91.04|89.74|91.03|89.73|91.04|89.74|91.03|89.73|2
1655305980000|2022-06-15 15:13:00|91.02|89.72|90.94|89.64|91.02|89.72|90.94|89.64|4
1655305990000|2022-06-15 15:13:10|90.92|89.62|90.94|89.64|90.94|89.64|90.92|89.62|3
1655306000000|2022-06-15 15:13:20|90.97|89.67|90.94|89.64|90.97|89.67|90.94|89.64|2
1655306010000|2022-06-15 15:13:30|90.99|89.69|90.95|89.65|91.04|89.74|90.95|89.65|8
1655306020000|2022-06-15 15:13:40|90.94|89.64|90.93|89.63|90.97|89.67|90.93|89.63|6
1655306030000|2022-06-15 15:13:50|90.94|89.64|90.93|89.63|91.02|89.72|90.93|89.63|11
1655306040000|2022-06-15 15:14:00|90.94|89.64|90.95|89.65|90.95|89.65|90.94|89.64|4
1655306050000|2022-06-15 15:14:10|90.94|89.64|90.94|89.64|90.97|89.67|90.94|89.64|4
1655306060000|2022-06-15 15:14:20|90.97|89.67|90.97|89.67|90.99|89.69|90.94|89.64|6
1655306070000|2022-06-15 15:14:30|91.02|89.72|91.02|89.72|91.03|89.73|90.95|89.65|8
1655306080000|2022-06-15 15:14:40|91.03|89.73|91.02|89.72|91.03|89.73|91.02|89.72|2
1655306090000|2022-06-15 15:14:50|91.01|89.71|90.95|89.65|91.01|89.71|90.95|89.65|3
1655306100000|2022-06-15 15:15:00|90.98|89.68|90.96|89.66|91.03|89.73|90.94|89.64|9
1655306110000|2022-06-15 15:15:10|90.95|89.65|91.02|89.72|91.05|89.75|90.93|89.63|9
1655306120000|2022-06-15 15:15:20|91.03|89.73|91.14|89.84|91.14|89.84|91.03|89.73|7
1655306130000|2022-06-15 15:15:30|91.13|89.83|91.04|89.74|91.13|89.83|91.04|89.74|8
1655306140000|2022-06-15 15:15:40|91.03|89.73|91.04|89.74|91.07|89.77|91.03|89.73|4
1655306150000|2022-06-15 15:15:50|91.05|89.75|91.13|89.83|91.13|89.83|91.05|89.75|4
1655306160000|2022-06-15 15:16:00|91.12|89.82|91.14|89.84|91.14|89.84|91.08|89.78|5
1655306170000|2022-06-15 15:16:10|91.13|89.83|91.13|89.83|91.13|89.83|91.13|89.83|1
1655306180000|2022-06-15 15:16:20|91.12|89.82|91.13|89.83|91.13|89.83|91.04|89.74|9
1655306190000|2022-06-15 15:16:30|91.16|89.86|91.23|89.93|91.23|89.93|91.14|89.84|9
1655306200000|2022-06-15 15:16:40|91.25|89.95|91.37|90.07|91.37|90.07|91.25|89.95|9
1655306210000|2022-06-15 15:16:50|91.43|90.13|91.44|90.14|91.44|90.14|91.41|90.11|3
1655306220000|2022-06-15 15:17:00|91.46|90.16|91.45|90.15|91.51|90.21|91.45|90.15|10
1655306230000|2022-06-15 15:17:10|91.44|90.14|91.42|90.12|91.44|90.14|91.42|90.12|7
1655306240000|2022-06-15 15:17:20|91.34|90.04|91.24|89.94|91.36|90.06|91.24|89.94|10
1655306250000|2022-06-15 15:17:30|91.25|89.95|91.24|89.94|91.25|89.95|91.19|89.89|5
1655306260000|2022-06-15 15:17:40|91.25|89.95|91.25|89.95|91.27|89.97|91.25|89.95|4
1655306270000|2022-06-15 15:17:50|91.24|89.94|91.22|89.92|91.24|89.94|91.22|89.92|3
1655306280000|2022-06-15 15:18:00|91.21|89.91|91.24|89.94|91.26|89.96|91.21|89.91|9
1655306290000|2022-06-15 15:18:10|91.26|89.96|91.24|89.94|91.26|89.96|91.24|89.94|2
1655306300000|2022-06-15 15:18:20|91.28|89.98|91.24|89.94|91.28|89.98|91.24|89.94|2
1655306320000|2022-06-15 15:18:40|91.26|89.96|91.25|89.95|91.29|89.99|91.25|89.95|5
1655306330000|2022-06-15 15:18:50|91.24|89.94|91.24|89.94|91.24|89.94|91.24|89.94|1
1655306340000|2022-06-15 15:19:00|91.32|90.02|91.42|90.12|91.43|90.13|91.32|90.02|7
1655306350000|2022-06-15 15:19:10|91.43|90.13|91.44|90.14|91.46|90.16|91.43|90.13|4
1655306370000|2022-06-15 15:19:30|91.45|90.15|91.25|89.95|91.45|90.15|91.25|89.95|11
1655306380000|2022-06-15 15:19:40|91.26|89.96|91.15|89.85|91.26|89.96|91.14|89.84|12
1655306390000|2022-06-15 15:19:50|91.13|89.83|91.13|89.83|91.14|89.84|91.13|89.83|5
1655306400000|2022-06-15 15:20:00|91.14|89.84|91.18|89.88|91.19|89.89|91.14|89.84|10
1655306410000|2022-06-15 15:20:10|91.23|89.93|91.04|89.74|91.23|89.93|91.04|89.74|14
1655306420000|2022-06-15 15:20:20|91.06|89.76|91.01|89.71|91.06|89.76|91.01|89.71|5
1655306430000|2022-06-15 15:20:30|91|89.7|90.85|89.55|91|89.7|90.85|89.55|10
1655306440000|2022-06-15 15:20:40|90.84|89.54|90.66|89.36|90.84|89.54|90.66|89.36|9
1655306450000|2022-06-15 15:20:50|90.65|89.35|90.83|89.53|90.83|89.53|90.64|89.34|8
1655306460000|2022-06-15 15:21:00|90.82|89.52|90.76|89.46|90.82|89.52|90.75|89.45|7
1655306470000|2022-06-15 15:21:10|90.78|89.48|90.83|89.53|90.83|89.53|90.75|89.45|6
1655306480000|2022-06-15 15:21:20|90.81|89.51|90.82|89.52|90.82|89.52|90.75|89.45|7
1655306490000|2022-06-15 15:21:30|90.81|89.51|90.75|89.45|90.84|89.54|90.75|89.45|8
1655306500000|2022-06-15 15:21:40|90.74|89.44|90.77|89.47|90.8|89.5|90.71|89.41|18
1655306510000|2022-06-15 15:21:50|90.75|89.45|90.75|89.45|90.77|89.47|90.75|89.45|7
1655306520000|2022-06-15 15:22:00|90.76|89.46|90.85|89.55|90.86|89.56|90.74|89.44|15
1655306530000|2022-06-15 15:22:10|90.87|89.57|90.85|89.55|90.92|89.62|90.84|89.54|13
1655306540000|2022-06-15 15:22:20|90.84|89.54|90.91|89.61|90.92|89.62|90.83|89.53|11
1655306550000|2022-06-15 15:22:30|90.92|89.62|90.95|89.65|90.97|89.67|90.92|89.62|10
1655306560000|2022-06-15 15:22:40|90.94|89.64|90.94|89.64|90.94|89.64|90.94|89.64|1
1655306570000|2022-06-15 15:22:50|90.96|89.66|91.02|89.72|91.04|89.74|90.95|89.65|9
1655306580000|2022-06-15 15:23:00|91.01|89.71|90.95|89.65|91.01|89.71|90.95|89.65|2
1655306590000|2022-06-15 15:23:10|90.94|89.64|90.87|89.57|90.94|89.64|90.87|89.57|7
1655306600000|2022-06-15 15:23:20|90.86|89.56|90.96|89.66|91|89.7|90.86|89.56|12
1655306610000|2022-06-15 15:23:30|90.98|89.68|91.01|89.71|91.01|89.71|90.98|89.68|3
1655306620000|2022-06-15 15:23:40|91.02|89.72|91.1|89.8|91.11|89.81|91.02|89.72|9
1655306630000|2022-06-15 15:23:50|91.13|89.83|91.07|89.77|91.13|89.83|91.07|89.77|6
1655306640000|2022-06-15 15:24:00|91.1|89.8|91.05|89.75|91.1|89.8|91.05|89.75|6
1655306650000|2022-06-15 15:24:10|91.06|89.76|91.05|89.75|91.15|89.85|91.05|89.75|11
1655306660000|2022-06-15 15:24:20|91.06|89.76|90.97|89.67|91.06|89.76|90.97|89.67|7
1655306670000|2022-06-15 15:24:30|90.96|89.66|90.91|89.61|90.96|89.66|90.91|89.61|7
1655306680000|2022-06-15 15:24:40|90.9|89.6|90.85|89.55|90.9|89.6|90.84|89.54|9
1655306690000|2022-06-15 15:24:50|90.86|89.56|90.86|89.56|90.89|89.59|90.85|89.55|11
1655306700000|2022-06-15 15:25:00|90.87|89.57|90.86|89.56|90.93|89.63|90.84|89.54|12
1655306710000|2022-06-15 15:25:10|90.85|89.55|90.91|89.61|90.91|89.61|90.85|89.55|9
1655306720000|2022-06-15 15:25:20|90.92|89.62|90.95|89.65|91.01|89.71|90.92|89.62|10
1655306730000|2022-06-15 15:25:30|90.97|89.67|91.03|89.73|91.05|89.75|90.97|89.67|7
1655306740000|2022-06-15 15:25:40|91.02|89.72|90.94|89.64|91.02|89.72|90.91|89.61|8
1655306750000|2022-06-15 15:25:50|90.96|89.66|90.97|89.67|91.01|89.71|90.96|89.66|5
1655306760000|2022-06-15 15:26:00|91.02|89.72|91.04|89.74|91.06|89.76|91.02|89.72|7
1655306770000|2022-06-15 15:26:10|91.03|89.73|91.02|89.72|91.03|89.73|90.97|89.67|8
1655306780000|2022-06-15 15:26:20|91.04|89.74|91.06|89.76|91.09|89.79|91.04|89.74|6
1655306790000|2022-06-15 15:26:30|91.05|89.75|91.05|89.75|91.05|89.75|91.05|89.75|1
1655306800000|2022-06-15 15:26:40|91.07|89.77|91.05|89.75|91.08|89.78|91.05|89.75|3
1655306820000|2022-06-15 15:27:00|91.07|89.77|91.03|89.73|91.07|89.77|91.03|89.73|2
1655306830000|2022-06-15 15:27:10|91.06|89.76|91.04|89.74|91.06|89.76|91.04|89.74|2
1655306840000|2022-06-15 15:27:20|91.08|89.78|91.06|89.76|91.1|89.8|91.06|89.76|5
1655306850000|2022-06-15 15:27:30|91.08|89.78|91.07|89.77|91.13|89.83|91.07|89.77|4
1655306860000|2022-06-15 15:27:40|91.12|89.82|91.12|89.82|91.12|89.82|91.11|89.81|3
1655306870000|2022-06-15 15:27:50|91.11|89.81|91.09|89.79|91.11|89.81|91.09|89.79|2
1655306880000|2022-06-15 15:28:00|91.11|89.81|91.12|89.82|91.13|89.83|91.11|89.81|3
1655306890000|2022-06-15 15:28:10|91.13|89.83|91.14|89.84|91.15|89.85|91.13|89.83|3
1655306910000|2022-06-15 15:28:30|91.16|89.86|91.15|89.85|91.16|89.86|91.15|89.85|2
1655306920000|2022-06-15 15:28:40|91.18|89.88|91.14|89.84|91.18|89.88|91.14|89.84|4
1655306930000|2022-06-15 15:28:50|91.15|89.85|91.14|89.84|91.16|89.86|91.14|89.84|4
1655306940000|2022-06-15 15:29:00|91.13|89.83|91.13|89.83|91.13|89.83|91.13|89.83|1
1655306950000|2022-06-15 15:29:10|91.14|89.84|91.05|89.75|91.14|89.84|91.05|89.75|5
1655306970000|2022-06-15 15:29:30|91.06|89.76|91.13|89.83|91.13|89.83|91.06|89.76|5
1655306990000|2022-06-15 15:29:50|91.12|89.82|91.12|89.82|91.12|89.82|91.12|89.82|1
1655307000000|2022-06-15 15:30:00|91.13|89.83|91.24|89.94|91.27|89.97|91.12|89.82|12
1655307010000|2022-06-15 15:30:10|91.23|89.93|91.23|89.93|91.25|89.95|91.19|89.89|8
1655307020000|2022-06-15 15:30:20|91.22|89.92|91.12|89.82|91.22|89.92|91.12|89.82|11
1655307030000|2022-06-15 15:30:30|91.1|89.8|91.03|89.73|91.1|89.8|91.01|89.71|9
1655307040000|2022-06-15 15:30:40|91.04|89.74|91.02|89.72|91.05|89.75|91.02|89.72|4
1655307050000|2022-06-15 15:30:50|91.01|89.71|90.92|89.62|91.02|89.72|90.92|89.62|8
1655307060000|2022-06-15 15:31:00|90.91|89.61|90.92|89.62|90.93|89.63|90.83|89.53|10
1655307070000|2022-06-15 15:31:10|90.91|89.61|90.83|89.53|90.91|89.61|90.83|89.53|11
1655307080000|2022-06-15 15:31:20|90.84|89.54|90.84|89.54|90.94|89.64|90.84|89.54|13
1655307090000|2022-06-15 15:31:30|90.86|89.56|90.94|89.64|90.94|89.64|90.86|89.56|5
1655307100000|2022-06-15 15:31:40|90.95|89.65|91.04|89.74|91.04|89.74|90.94|89.64|7
1655307110000|2022-06-15 15:31:50|91.05|89.75|91.22|89.92|91.25|89.95|91.05|89.75|14
1655307120000|2022-06-15 15:32:00|91.24|89.94|91.24|89.94|91.24|89.94|91.24|89.94|1
1655307130000|2022-06-15 15:32:10|91.25|89.95|91.15|89.85|91.26|89.96|91.15|89.85|10
1655307140000|2022-06-15 15:32:20|91.14|89.84|91.13|89.83|91.15|89.85|91.13|89.83|4
1655307150000|2022-06-15 15:32:30|91.15|89.85|91.17|89.87|91.17|89.87|91.15|89.85|3
1655307160000|2022-06-15 15:32:40|91.18|89.88|91.15|89.85|91.24|89.94|91.15|89.85|10
1655307170000|2022-06-15 15:32:50|91.11|89.81|91.04|89.74|91.11|89.81|91.04|89.74|4
1655307180000|2022-06-15 15:33:00|91.05|89.75|91.05|89.75|91.07|89.77|91.05|89.75|6
1655307190000|2022-06-15 15:33:10|91.04|89.74|91.06|89.76|91.1|89.8|91.02|89.72|10
1655307200000|2022-06-15 15:33:20|91.09|89.79|90.95|89.65|91.09|89.79|90.95|89.65|8
1655307210000|2022-06-15 15:33:30|90.94|89.64|90.94|89.64|90.96|89.66|90.92|89.62|10
1655307220000|2022-06-15 15:33:40|90.95|89.65|90.95|89.65|90.95|89.65|90.95|89.65|1
1655307230000|2022-06-15 15:33:50|90.96|89.66|90.94|89.64|90.96|89.66|90.94|89.64|4
1655307240000|2022-06-15 15:34:00|90.93|89.63|90.93|89.63|90.94|89.64|90.93|89.63|3
1655307260000|2022-06-15 15:34:20|90.94|89.64|91.03|89.73|91.03|89.73|90.94|89.64|8
1655307270000|2022-06-15 15:34:30|91.04|89.74|91.08|89.78|91.08|89.78|91.04|89.74|3
1655307280000|2022-06-15 15:34:40|91.09|89.79|91.08|89.78|91.14|89.84|91.08|89.78|7
1655307290000|2022-06-15 15:34:50|91.07|89.77|91.04|89.74|91.07|89.77|91.04|89.74|8
1655307300000|2022-06-15 15:35:00|91.03|89.73|91.03|89.73|91.03|89.73|91.03|89.73|1
1655307310000|2022-06-15 15:35:10|91.05|89.75|91.1|89.8|91.1|89.8|91.03|89.73|7
1655307320000|2022-06-15 15:35:20|91.11|89.81|91.18|89.88|91.19|89.89|91.11|89.81|7
1655307330000|2022-06-15 15:35:30|91.19|89.89|91.29|89.99|91.3|90|91.19|89.89|18
1655307340000|2022-06-15 15:35:40|91.3|90|91.29|89.99|91.3|90|91.23|89.93|7
1655307350000|2022-06-15 15:35:50|91.3|90|91.36|90.06|91.36|90.06|91.3|90|6
1655307360000|2022-06-15 15:36:00|91.35|90.05|91.31|90.01|91.35|90.05|91.31|90.01|4
1655307370000|2022-06-15 15:36:10|91.34|90.04|91.35|90.05|91.39|90.09|91.33|90.03|10
1655307380000|2022-06-15 15:36:20|91.38|90.08|91.25|89.95|91.38|90.08|91.25|89.95|14
1655307390000|2022-06-15 15:36:30|91.26|89.96|91.23|89.93|91.31|90.01|91.23|89.93|9
1655307400000|2022-06-15 15:36:40|91.22|89.92|91.24|89.94|91.3|90|91.22|89.92|10
1655307410000|2022-06-15 15:36:50|91.25|89.95|91.3|90|91.3|90|91.25|89.95|2
1655307420000|2022-06-15 15:37:00|91.29|89.99|91.24|89.94|91.29|89.99|91.24|89.94|4
1655307450000|2022-06-15 15:37:30|91.25|89.95|91.27|89.97|91.28|89.98|91.24|89.94|6
1655307460000|2022-06-15 15:37:40|91.28|89.98|91.46|90.16|91.49|90.19|91.28|89.98|10
1655307470000|2022-06-15 15:37:50|91.45|90.15|91.76|90.46|91.78|90.48|91.45|90.15|17
1655307480000|2022-06-15 15:38:00|91.81|90.51|91.86|90.56|91.91|90.61|91.81|90.51|10
1655307490000|2022-06-15 15:38:10|91.85|90.55|91.75|90.45|91.85|90.55|91.75|90.45|11
1655307500000|2022-06-15 15:38:20|91.74|90.44|91.76|90.46|91.78|90.48|91.72|90.42|5
1655307510000|2022-06-15 15:38:30|91.75|90.45|91.76|90.46|91.79|90.49|91.74|90.44|10
1655307520000|2022-06-15 15:38:40|91.75|90.45|91.65|90.35|91.75|90.45|91.65|90.35|11
1655307530000|2022-06-15 15:38:50|91.64|90.34|91.58|90.28|91.64|90.34|91.55|90.25|12
1655307540000|2022-06-15 15:39:00|91.59|90.29|91.66|90.36|91.67|90.37|91.59|90.29|5
1655307550000|2022-06-15 15:39:10|91.7|90.4|91.76|90.46|91.77|90.47|91.7|90.4|14
1655307560000|2022-06-15 15:39:20|91.77|90.47|91.65|90.35|91.77|90.47|91.65|90.35|9
1655307570000|2022-06-15 15:39:30|91.64|90.34|91.56|90.26|91.64|90.34|91.56|90.26|7
1655307580000|2022-06-15 15:39:40|91.55|90.25|91.54|90.24|91.55|90.25|91.54|90.24|2
1655307590000|2022-06-15 15:39:50|91.55|90.25|91.57|90.27|91.57|90.27|91.54|90.24|7
1655307600000|2022-06-15 15:40:00|91.55|90.25|91.54|90.24|91.55|90.25|91.54|90.24|2
1655307610000|2022-06-15 15:40:10|91.53|90.23|91.53|90.23|91.53|90.23|91.53|90.23|1
1655307620000|2022-06-15 15:40:20|91.54|90.24|91.54|90.24|91.54|90.24|91.54|90.24|1
1655307630000|2022-06-15 15:40:30|91.56|90.26|91.65|90.35|91.65|90.35|91.56|90.26|7
1655307640000|2022-06-15 15:40:40|91.64|90.34|91.64|90.34|91.64|90.34|91.64|90.34|1
1655307650000|2022-06-15 15:40:50|91.65|90.35|91.65|90.35|91.65|90.35|91.65|90.35|1
1655307660000|2022-06-15 15:41:00|91.64|90.34|91.64|90.34|91.64|90.34|91.64|90.34|1
1655307670000|2022-06-15 15:41:10|91.65|90.35|91.65|90.35|91.65|90.35|91.65|90.35|1
1655307680000|2022-06-15 15:41:20|91.66|90.36|91.71|90.41|91.73|90.43|91.65|90.35|8
1655307700000|2022-06-15 15:41:40|91.65|90.35|91.65|90.35|91.65|90.35|91.65|90.35|1
1655307710000|2022-06-15 15:41:50|91.64|90.34|91.64|90.34|91.64|90.34|91.64|90.34|1
1655307720000|2022-06-15 15:42:00|91.65|90.35|91.65|90.35|91.65|90.35|91.65|90.35|1
1655307730000|2022-06-15 15:42:10|91.64|90.34|91.64|90.34|91.64|90.34|91.64|90.34|1
1655307740000|2022-06-15 15:42:20|91.65|90.35|91.64|90.34|91.65|90.35|91.64|90.34|2
1655307770000|2022-06-15 15:42:50|91.63|90.33|91.63|90.33|91.63|90.33|91.63|90.33|1
1655307780000|2022-06-15 15:43:00|91.65|90.35|91.65|90.35|91.65|90.35|91.65|90.35|1
1655307790000|2022-06-15 15:43:10|91.64|90.34|91.64|90.34|91.64|90.34|91.64|90.34|1
1655307800000|2022-06-15 15:43:20|91.62|90.32|91.57|90.27|91.62|90.32|91.57|90.27|5
1655307810000|2022-06-15 15:43:30|91.56|90.26|91.59|90.29|91.59|90.29|91.55|90.25|4
1655307820000|2022-06-15 15:43:40|91.58|90.28|91.58|90.28|91.59|90.29|91.58|90.28|5
1655307830000|2022-06-15 15:43:50|91.59|90.29|91.6|90.3|91.6|90.3|91.59|90.29|2
1655307840000|2022-06-15 15:44:00|91.59|90.29|91.56|90.26|91.59|90.29|91.55|90.25|6
1655307850000|2022-06-15 15:44:10|91.55|90.25|91.55|90.25|91.55|90.25|91.55|90.25|1
1655307860000|2022-06-15 15:44:20|91.56|90.26|91.58|90.28|91.58|90.28|91.51|90.21|8
1655307870000|2022-06-15 15:44:30|91.59|90.29|91.54|90.24|91.59|90.29|91.53|90.23|8
1655307880000|2022-06-15 15:44:40|91.56|90.26|91.62|90.32|91.64|90.34|91.56|90.26|6
1655307890000|2022-06-15 15:44:50|91.61|90.31|91.61|90.31|91.61|90.31|91.61|90.31|1
1655307900000|2022-06-15 15:45:00|91.63|90.33|91.55|90.25|91.64|90.34|91.55|90.25|7
1655307910000|2022-06-15 15:45:10|91.56|90.26|91.65|90.35|91.65|90.35|91.56|90.26|7
1655307920000|2022-06-15 15:45:20|91.69|90.39|91.84|90.54|91.85|90.55|91.69|90.39|10
1655307930000|2022-06-15 15:45:30|91.85|90.55|91.86|90.56|91.96|90.66|91.84|90.54|14
1655307940000|2022-06-15 15:45:40|91.87|90.57|91.83|90.53|91.89|90.59|91.83|90.53|10
1655307950000|2022-06-15 15:45:50|91.84|90.54|91.85|90.55|91.86|90.56|91.84|90.54|6
1655307960000|2022-06-15 15:46:00|91.89|90.59|91.97|90.67|91.97|90.67|91.87|90.57|11
1655307970000|2022-06-15 15:46:10|92.01|90.71|92.15|90.85|92.15|90.85|91.96|90.66|17
1655307980000|2022-06-15 15:46:20|92.12|90.82|92.23|90.93|92.23|90.93|92.06|90.76|13
1655307990000|2022-06-15 15:46:30|92.22|90.92|92.15|90.85|92.22|90.92|92.14|90.84|16
1655308000000|2022-06-15 15:46:40|92.14|90.84|92.15|90.85|92.22|90.92|92.13|90.83|13
1655308010000|2022-06-15 15:46:50|92.14|90.84|92.05|90.75|92.14|90.84|92.05|90.75|7
1655308020000|2022-06-15 15:47:00|92.07|90.77|92.12|90.82|92.12|90.82|92.07|90.77|3
1655308030000|2022-06-15 15:47:10|92.15|90.85|92.17|90.87|92.23|90.93|92.1|90.8|20
1655308040000|2022-06-15 15:47:20|92.16|90.86|92.15|90.85|92.26|90.96|92.15|90.85|13
1655308050000|2022-06-15 15:47:30|92.14|90.84|92.05|90.75|92.14|90.84|92.04|90.74|8
1655308060000|2022-06-15 15:47:40|92.04|90.74|92.08|90.78|92.08|90.78|92.04|90.74|5
1655308070000|2022-06-15 15:47:50|92.07|90.77|92.05|90.75|92.07|90.77|92.04|90.74|8
1655308080000|2022-06-15 15:48:00|92.04|90.74|91.93|90.63|92.04|90.74|91.93|90.63|9
1655308090000|2022-06-15 15:48:10|91.95|90.65|91.94|90.64|91.95|90.65|91.88|90.58|7
1655308100000|2022-06-15 15:48:20|91.95|90.65|91.96|90.66|91.98|90.68|91.94|90.64|10
1655308110000|2022-06-15 15:48:30|91.95|90.65|91.95|90.65|91.99|90.69|91.94|90.64|11
1655308130000|2022-06-15 15:48:50|91.94|90.64|91.97|90.67|91.97|90.67|91.94|90.64|5
1655308140000|2022-06-15 15:49:00|91.95|90.65|92.03|90.73|92.05|90.75|91.94|90.64|12
1655308160000|2022-06-15 15:49:20|92.05|90.75|92.03|90.73|92.05|90.75|92.03|90.73|3
1655308170000|2022-06-15 15:49:30|92.04|90.74|92.03|90.73|92.05|90.75|92.03|90.73|5
1655308200000|2022-06-15 15:50:00|92.02|90.72|91.96|90.66|92.02|90.72|91.95|90.65|5
1655308210000|2022-06-15 15:50:10|91.97|90.67|92.05|90.75|92.06|90.76|91.97|90.67|5
1655308220000|2022-06-15 15:50:20|92.07|90.77|92.15|90.85|92.16|90.86|92.07|90.77|8
1655308230000|2022-06-15 15:50:30|92.14|90.84|92.14|90.84|92.14|90.84|92.11|90.81|3
1655308240000|2022-06-15 15:50:40|92.16|90.86|92.16|90.86|92.16|90.86|92.16|90.86|1
1655308250000|2022-06-15 15:50:50|92.2|90.9|92.19|90.89|92.21|90.91|92.15|90.85|8
1655308260000|2022-06-15 15:51:00|92.15|90.85|92.15|90.85|92.16|90.86|92.15|90.85|3
1655308270000|2022-06-15 15:51:10|92.13|90.83|92.07|90.77|92.15|90.85|92.07|90.77|7
1655308280000|2022-06-15 15:51:20|92.05|90.75|92.05|90.75|92.05|90.75|92.04|90.74|3
1655308290000|2022-06-15 15:51:30|92.09|90.79|92.12|90.82|92.13|90.83|92.07|90.77|6
1655308300000|2022-06-15 15:51:40|92.17|90.87|92.15|90.85|92.17|90.87|92.14|90.84|7
1655308310000|2022-06-15 15:51:50|92.16|90.86|92.14|90.84|92.16|90.86|92.14|90.84|2
1655308320000|2022-06-15 15:52:00|92.16|90.86|92.2|90.9|92.2|90.9|92.16|90.86|5
1655308330000|2022-06-15 15:52:10|92.18|90.88|92.16|90.86|92.18|90.88|92.15|90.85|3
1655308340000|2022-06-15 15:52:20|92.15|90.85|92.14|90.84|92.15|90.85|92.14|90.84|2
1655308350000|2022-06-15 15:52:30|92.13|90.83|92.09|90.79|92.13|90.83|92.09|90.79|2
1655308360000|2022-06-15 15:52:40|92.08|90.78|92.13|90.83|92.13|90.83|92.08|90.78|2
1655308370000|2022-06-15 15:52:50|92.14|90.84|92.13|90.83|92.14|90.84|92.13|90.83|2
1655308400000|2022-06-15 15:53:20|92.12|90.82|92.05|90.75|92.12|90.82|92.04|90.74|7
1655308410000|2022-06-15 15:53:30|92.03|90.73|92.07|90.77|92.09|90.79|92.03|90.73|6
1655308420000|2022-06-15 15:53:40|92.06|90.76|92.03|90.73|92.06|90.76|92.03|90.73|3
1655308430000|2022-06-15 15:53:50|92.02|90.72|91.94|90.64|92.03|90.73|91.94|90.64|7
1655308440000|2022-06-15 15:54:00|91.96|90.66|91.94|90.64|91.96|90.66|91.94|90.64|3
1655308450000|2022-06-15 15:54:10|91.95|90.65|91.95|90.65|91.95|90.65|91.95|90.65|1
1655308460000|2022-06-15 15:54:20|91.97|90.67|92.05|90.75|92.06|90.76|91.97|90.67|5
1655308470000|2022-06-15 15:54:30|92.03|90.73|92.05|90.75|92.05|90.75|92.03|90.73|4
1655308490000|2022-06-15 15:54:50|92.06|90.76|92.15|90.85|92.15|90.85|92.06|90.76|4
1655308500000|2022-06-15 15:55:00|92.17|90.87|92.06|90.76|92.17|90.87|92.06|90.76|11
1655308510000|2022-06-15 15:55:10|92.09|90.79|92.11|90.81|92.11|90.81|92.05|90.75|5
1655308520000|2022-06-15 15:55:20|92.08|90.78|92.15|90.85|92.15|90.85|92.08|90.78|4
1655308530000|2022-06-15 15:55:30|92.14|90.84|92.14|90.84|92.14|90.84|92.14|90.84|1
1655308540000|2022-06-15 15:55:40|92.16|90.86|92.07|90.77|92.16|90.86|92.07|90.77|4
1655308550000|2022-06-15 15:55:50|92.06|90.76|92.06|90.76|92.06|90.76|92.06|90.76|1
1655308560000|2022-06-15 15:56:00|92.07|90.77|92.05|90.75|92.09|90.79|92.05|90.75|5
1655308570000|2022-06-15 15:56:10|92.04|90.74|92.05|90.75|92.06|90.76|92.04|90.74|3
1655308580000|2022-06-15 15:56:20|92.09|90.79|91.97|90.67|92.09|90.79|91.97|90.67|12
1655308590000|2022-06-15 15:56:30|91.95|90.65|91.93|90.63|91.95|90.65|91.93|90.63|3
1655308600000|2022-06-15 15:56:40|91.94|90.64|91.94|90.64|91.96|90.66|91.94|90.64|3
1655308610000|2022-06-15 15:56:50|91.92|90.62|92|90.7|92|90.7|91.92|90.62|9
1655308620000|2022-06-15 15:57:00|92.04|90.74|91.99|90.69|92.06|90.76|91.99|90.69|6
1655308630000|2022-06-15 15:57:10|91.96|90.66|91.96|90.66|91.96|90.66|91.96|90.66|1
1655308640000|2022-06-15 15:57:20|91.95|90.65|91.95|90.65|91.97|90.67|91.94|90.64|6
1655308650000|2022-06-15 15:57:30|91.97|90.67|92.06|90.76|92.08|90.78|91.97|90.67|6
1655308660000|2022-06-15 15:57:40|92.05|90.75|92.05|90.75|92.06|90.76|92.05|90.75|3
1655308670000|2022-06-15 15:57:50|92.03|90.73|92.05|90.75|92.08|90.78|92.03|90.73|6
1655308680000|2022-06-15 15:58:00|92.08|90.78|92.15|90.85|92.15|90.85|92.06|90.76|6
1655308690000|2022-06-15 15:58:10|92.14|90.84|92.17|90.87|92.17|90.87|92.13|90.83|6
1655308700000|2022-06-15 15:58:20|92.18|90.88|92.11|90.81|92.2|90.9|92.09|90.79|14
1655308710000|2022-06-15 15:58:30|92.06|90.76|92.13|90.83|92.14|90.84|92.06|90.76|5
1655308730000|2022-06-15 15:58:50|92.09|90.79|92.16|90.86|92.16|90.86|92.09|90.79|5
1655308740000|2022-06-15 15:59:00|92.15|90.85|92.16|90.86|92.16|90.86|92.15|90.85|2
1655308750000|2022-06-15 15:59:10|92.15|90.85|92.13|90.83|92.15|90.85|92.13|90.83|3
1655308760000|2022-06-15 15:59:20|92.12|90.82|92.13|90.83|92.13|90.83|92.12|90.82|2
1655308770000|2022-06-15 15:59:30|92.14|90.84|92.14|90.84|92.14|90.84|92.14|90.84|1
1655308780000|2022-06-15 15:59:40|92.13|90.83|92.13|90.83|92.15|90.85|92.12|90.82|7
1655308790000|2022-06-15 15:59:50|92.14|90.84|92.13|90.83|92.14|90.84|92.13|90.83|2
1655308800000|2022-06-15 16:00:00|92.12|90.82|92.11|90.81|92.13|90.83|92.06|90.76|7
1655308810000|2022-06-15 16:00:10|92.06|90.76|92.25|90.95|92.25|90.95|92.06|90.76|10
1655308820000|2022-06-15 16:00:20|92.26|90.96|92.24|90.94|92.35|91.05|92.24|90.94|15
1655308830000|2022-06-15 16:00:30|92.18|90.88|92.14|90.84|92.18|90.88|92.14|90.84|5
1655308840000|2022-06-15 16:00:40|92.13|90.83|92.06|90.76|92.13|90.83|92.06|90.76|6
1655308850000|2022-06-15 16:00:50|92.07|90.77|92.04|90.74|92.07|90.77|92.04|90.74|5
1655308860000|2022-06-15 16:01:00|92.06|90.76|92.15|90.85|92.15|90.85|92.04|90.74|8
1655308870000|2022-06-15 16:01:10|92.17|90.87|92.24|90.94|92.24|90.94|92.17|90.87|3
1655308880000|2022-06-15 16:01:20|92.25|90.95|92.25|90.95|92.28|90.98|92.25|90.95|4
1655308900000|2022-06-15 16:01:40|92.28|90.98|92.25|90.95|92.28|90.98|92.25|90.95|3
1655308910000|2022-06-15 16:01:50|92.28|90.98|92.33|91.03|92.33|91.03|92.28|90.98|4
1655308920000|2022-06-15 16:02:00|92.36|91.06|92.45|91.15|92.47|91.17|92.33|91.03|13
1655308930000|2022-06-15 16:02:10|92.46|91.16|92.44|91.14|92.46|91.16|92.42|91.12|5
1655308940000|2022-06-15 16:02:20|92.43|91.13|92.54|91.24|92.61|91.31|92.43|91.13|15
1655308950000|2022-06-15 16:02:30|92.53|91.23|92.45|91.15|92.53|91.23|92.43|91.13|7
1655308960000|2022-06-15 16:02:40|92.44|91.14|92.44|91.14|92.44|91.14|92.44|91.14|1
1655308970000|2022-06-15 16:02:50|92.43|91.13|92.45|91.15|92.45|91.15|92.43|91.13|2
1655308980000|2022-06-15 16:03:00|92.43|91.13|92.64|91.34|92.65|91.35|92.42|91.12|15
1655308990000|2022-06-15 16:03:10|92.63|91.33|92.53|91.23|92.63|91.33|92.53|91.23|9
1655309000000|2022-06-15 16:03:20|92.48|91.18|92.34|91.04|92.48|91.18|92.34|91.04|12
1655309010000|2022-06-15 16:03:30|92.28|90.98|92.25|90.95|92.3|91|92.24|90.94|8
1655309020000|2022-06-15 16:03:40|92.24|90.94|92.23|90.93|92.24|90.94|92.22|90.92|4
1655309030000|2022-06-15 16:03:50|92.26|90.96|92.23|90.93|92.31|91.01|92.23|90.93|8
1655309040000|2022-06-15 16:04:00|92.22|90.92|92.14|90.84|92.22|90.92|92.14|90.84|7
1655309050000|2022-06-15 16:04:10|92.13|90.83|92.16|90.86|92.16|90.86|92.13|90.83|5
1655309060000|2022-06-15 16:04:20|92.17|90.87|92.38|91.08|92.44|91.14|92.17|90.87|14
1655309070000|2022-06-15 16:04:30|92.36|91.06|92.3|91|92.36|91.06|92.3|91|4
1655309080000|2022-06-15 16:04:40|92.29|90.99|92.29|90.99|92.29|90.99|92.26|90.96|5
1655309090000|2022-06-15 16:04:50|92.28|90.98|92.26|90.96|92.29|90.99|92.26|90.96|4
1655309100000|2022-06-15 16:05:00|92.27|90.97|92.25|90.95|92.29|90.99|92.25|90.95|6
1655309110000|2022-06-15 16:05:10|92.24|90.94|92.24|90.94|92.24|90.94|92.24|90.94|1
1655309120000|2022-06-15 16:05:20|92.23|90.93|92.19|90.89|92.23|90.93|92.16|90.86|6
1655309130000|2022-06-15 16:05:30|92.15|90.85|92.12|90.82|92.15|90.85|92.12|90.82|4
1655309140000|2022-06-15 16:05:40|92.13|90.83|92.06|90.76|92.13|90.83|92.04|90.74|7
1655309150000|2022-06-15 16:05:50|92.07|90.77|92.15|90.85|92.15|90.85|92.04|90.74|7
1655309160000|2022-06-15 16:06:00|92.14|90.84|92.12|90.82|92.14|90.84|92.09|90.79|6
1655309170000|2022-06-15 16:06:10|92.13|90.83|92.04|90.74|92.13|90.83|92.03|90.73|8
1655309180000|2022-06-15 16:06:20|92.03|90.73|92.03|90.73|92.06|90.76|92.03|90.73|3
1655309190000|2022-06-15 16:06:30|92.04|90.74|92.04|90.74|92.14|90.84|92.04|90.74|13
1655309200000|2022-06-15 16:06:40|92.07|90.77|92.04|90.74|92.07|90.77|92.04|90.74|2
1655309210000|2022-06-15 16:06:50|92.05|90.75|92.13|90.83|92.13|90.83|92.05|90.75|6
1655309220000|2022-06-15 16:07:00|92.12|90.82|92.15|90.85|92.17|90.87|92.12|90.82|6
1655309230000|2022-06-15 16:07:10|92.16|90.86|92.34|91.04|92.34|91.04|92.16|90.86|7
1655309240000|2022-06-15 16:07:20|92.33|91.03|92.33|91.03|92.33|91.03|92.33|91.03|1
1655309260000|2022-06-15 16:07:40|92.32|91.02|92.32|91.02|92.32|91.02|92.32|91.02|1
1655309270000|2022-06-15 16:07:50|92.27|90.97|92.17|90.87|92.29|90.99|92.17|90.87|7
1655309280000|2022-06-15 16:08:00|92.22|90.92|92.15|90.85|92.22|90.92|92.13|90.83|8
1655309290000|2022-06-15 16:08:10|92.14|90.84|92.14|90.84|92.14|90.84|92.13|90.83|3
1655309310000|2022-06-15 16:08:30|92.15|90.85|92.13|90.83|92.15|90.85|92.13|90.83|3
1655309320000|2022-06-15 16:08:40|92.14|90.84|92.15|90.85|92.15|90.85|92.14|90.84|2
1655309330000|2022-06-15 16:08:50|92.19|90.89|92.23|90.93|92.23|90.93|92.19|90.89|3
1655309340000|2022-06-15 16:09:00|92.25|90.95|92.22|90.92|92.25|90.95|92.22|90.92|4
1655309350000|2022-06-15 16:09:10|92.23|90.93|92.33|91.03|92.35|91.05|92.23|90.93|7
1655309370000|2022-06-15 16:09:30|92.34|91.04|92.34|91.04|92.34|91.04|92.34|91.04|1
1655309380000|2022-06-15 16:09:40|92.36|91.06|92.39|91.09|92.45|91.15|92.35|91.05|14
1655309390000|2022-06-15 16:09:50|92.44|91.14|92.44|91.14|92.44|91.14|92.44|91.14|1
1655309400000|2022-06-15 16:10:00|92.5|91.2|92.45|91.15|92.5|91.2|92.45|91.15|10
1655309410000|2022-06-15 16:10:10|92.44|91.14|92.37|91.07|92.44|91.14|92.35|91.05|8
1655309420000|2022-06-15 16:10:20|92.39|91.09|92.39|91.09|92.39|91.09|92.39|91.09|1
1655309430000|2022-06-15 16:10:30|92.44|91.14|92.49|91.19|92.5|91.2|92.44|91.14|4
1655309440000|2022-06-15 16:10:40|92.48|91.18|92.52|91.22|92.52|91.22|92.48|91.18|2
1655309450000|2022-06-15 16:10:50|92.54|91.24|92.53|91.23|92.54|91.24|92.53|91.23|2
1655309460000|2022-06-15 16:11:00|92.54|91.24|92.54|91.24|92.54|91.24|92.54|91.24|1
1655309480000|2022-06-15 16:11:20|92.53|91.23|92.47|91.17|92.53|91.23|92.47|91.17|6
1655309490000|2022-06-15 16:11:30|92.45|91.15|92.36|91.06|92.45|91.15|92.36|91.06|9
1655309500000|2022-06-15 16:11:40|92.34|91.04|92.3|91|92.34|91.04|92.3|91|4
1655309510000|2022-06-15 16:11:50|92.26|90.96|92.29|90.99|92.3|91|92.24|90.94|7
1655309520000|2022-06-15 16:12:00|92.34|91.04|92.34|91.04|92.34|91.04|92.34|91.04|1
1655309530000|2022-06-15 16:12:10|92.37|91.07|92.37|91.07|92.37|91.07|92.37|91.07|1
1655309540000|2022-06-15 16:12:20|92.38|91.08|92.43|91.13|92.43|91.13|92.38|91.08|2
1655309560000|2022-06-15 16:12:40|92.44|91.14|92.36|91.06|92.44|91.14|92.36|91.06|7
1655309570000|2022-06-15 16:12:50|92.35|91.05|92.36|91.06|92.36|91.06|92.35|91.05|2
1655309580000|2022-06-15 16:13:00|92.35|91.05|92.36|91.06|92.36|91.06|92.33|91.03|6
1655309590000|2022-06-15 16:13:10|92.37|91.07|92.3|91|92.42|91.12|92.28|90.98|12
1655309600000|2022-06-15 16:13:20|92.29|90.99|92.24|90.94|92.32|91.02|92.24|90.94|6
1655309610000|2022-06-15 16:13:30|92.26|90.96|92.26|90.96|92.28|90.98|92.26|90.96|3
1655309620000|2022-06-15 16:13:40|92.24|90.94|92.22|90.92|92.24|90.94|92.22|90.92|3
1655309630000|2022-06-15 16:13:50|92.21|90.91|92.05|90.75|92.21|90.91|92.05|90.75|11
1655309640000|2022-06-15 16:14:00|92.04|90.74|92.1|90.8|92.1|90.8|92.04|90.74|5
1655309650000|2022-06-15 16:14:10|92.09|90.79|92.11|90.81|92.11|90.81|92.09|90.79|2
1655309660000|2022-06-15 16:14:20|92.12|90.82|92.04|90.74|92.12|90.82|92.04|90.74|4
1655309670000|2022-06-15 16:14:30|92.03|90.73|92.03|90.73|92.04|90.74|92.03|90.73|7
1655309680000|2022-06-15 16:14:40|92.1|90.8|92.04|90.74|92.1|90.8|92.04|90.74|6
1655309700000|2022-06-15 16:15:00|92.05|90.75|92.06|90.76|92.13|90.83|92.05|90.75|6
1655309710000|2022-06-15 16:15:10|92.09|90.79|92.02|90.72|92.09|90.79|91.98|90.68|9
1655309720000|2022-06-15 16:15:20|92.01|90.71|92.02|90.72|92.03|90.73|91.96|90.66|13
1655309730000|2022-06-15 16:15:30|91.98|90.68|92|90.7|92.01|90.71|91.98|90.68|3
1655309740000|2022-06-15 16:15:40|92.02|90.72|92.03|90.73|92.03|90.73|92.02|90.72|2
1655309750000|2022-06-15 16:15:50|92.04|90.74|92.14|90.84|92.14|90.84|92.04|90.74|7
1655309760000|2022-06-15 16:16:00|92.15|90.85|92.15|90.85|92.18|90.88|92.15|90.85|7
1655309770000|2022-06-15 16:16:10|92.14|90.84|92.06|90.76|92.15|90.85|92.06|90.76|6
1655309780000|2022-06-15 16:16:20|92.04|90.74|92.03|90.73|92.04|90.74|92.03|90.73|2
1655309800000|2022-06-15 16:16:40|92.05|90.75|92.09|90.79|92.09|90.79|92.05|90.75|2
1655309810000|2022-06-15 16:16:50|92.06|90.76|92.12|90.82|92.13|90.83|92.06|90.76|4
1655309820000|2022-06-15 16:17:00|92.13|90.83|92.15|90.85|92.18|90.88|92.13|90.83|7
1655309830000|2022-06-15 16:17:10|92.14|90.84|92.16|90.86|92.19|90.89|92.14|90.84|10
1655309840000|2022-06-15 16:17:20|92.19|90.89|92.19|90.89|92.19|90.89|92.19|90.89|1
1655309850000|2022-06-15 16:17:30|92.16|90.86|92.15|90.85|92.16|90.86|92.13|90.83|7
1655309870000|2022-06-15 16:17:50|92.17|90.87|92.17|90.87|92.17|90.87|92.17|90.87|1
1655309880000|2022-06-15 16:18:00|92.22|90.92|92.14|90.84|92.22|90.92|92.14|90.84|6
1655309890000|2022-06-15 16:18:10|92.17|90.87|92.17|90.87|92.17|90.87|92.17|90.87|1
1655309900000|2022-06-15 16:18:20|92.23|90.93|92.16|90.86|92.23|90.93|92.16|90.86|5
1655309910000|2022-06-15 16:18:30|92.14|90.84|92.14|90.84|92.14|90.84|92.14|90.84|1
1655309930000|2022-06-15 16:18:50|92.13|90.83|92.13|90.83|92.13|90.83|92.13|90.83|1
1655309940000|2022-06-15 16:19:00|92.16|90.86|92.05|90.75|92.16|90.86|92.05|90.75|10
1655309950000|2022-06-15 16:19:10|92.06|90.76|92.04|90.74|92.06|90.76|92.04|90.74|2
1655309970000|2022-06-15 16:19:30|92.11|90.81|92.14|90.84|92.14|90.84|92.05|90.75|11
1655309980000|2022-06-15 16:19:40|92.15|90.85|92.23|90.93|92.24|90.94|92.15|90.85|8
1655309990000|2022-06-15 16:19:50|92.25|90.95|92.25|90.95|92.26|90.96|92.24|90.94|4
1655310000000|2022-06-15 16:20:00|92.26|90.96|92.26|90.96|92.32|91.02|92.26|90.96|6
1655310010000|2022-06-15 16:20:10|92.25|90.95|92.14|90.84|92.26|90.96|92.14|90.84|12
1655310030000|2022-06-15 16:20:30|92.13|90.83|92.15|90.85|92.16|90.86|92.13|90.83|4
1655310040000|2022-06-15 16:20:40|92.14|90.84|92.13|90.83|92.15|90.85|92.13|90.83|3
1655310050000|2022-06-15 16:20:50|92.12|90.82|92.12|90.82|92.12|90.82|92.12|90.82|1
1655310060000|2022-06-15 16:21:00|92.11|90.81|91.97|90.67|92.11|90.81|91.97|90.67|12
1655310070000|2022-06-15 16:21:10|91.95|90.65|91.94|90.64|91.97|90.67|91.94|90.64|3
1655310110000|2022-06-15 16:21:50|91.93|90.63|91.81|90.51|91.93|90.63|91.77|90.47|13
1655310120000|2022-06-15 16:22:00|91.76|90.46|91.81|90.51|91.81|90.51|91.76|90.46|2
1655310130000|2022-06-15 16:22:10|91.83|90.53|91.85|90.55|91.87|90.57|91.83|90.53|7
1655310140000|2022-06-15 16:22:20|91.89|90.59|91.95|90.65|92|90.7|91.88|90.58|9
1655310150000|2022-06-15 16:22:30|91.96|90.66|92.02|90.72|92.02|90.72|91.96|90.66|6
1655310160000|2022-06-15 16:22:40|91.99|90.69|91.95|90.65|91.99|90.69|91.95|90.65|3
1655310170000|2022-06-15 16:22:50|91.94|90.64|91.93|90.63|91.95|90.65|91.93|90.63|3
1655310180000|2022-06-15 16:23:00|91.94|90.64|91.87|90.57|91.94|90.64|91.83|90.53|12
1655310190000|2022-06-15 16:23:10|91.9|90.6|91.85|90.55|91.91|90.61|91.85|90.55|9
1655310200000|2022-06-15 16:23:20|91.86|90.56|91.86|90.56|91.89|90.59|91.85|90.55|4
1655310210000|2022-06-15 16:23:30|91.84|90.54|91.86|90.56|91.89|90.59|91.84|90.54|3
1655310220000|2022-06-15 16:23:40|91.84|90.54|91.82|90.52|91.86|90.56|91.81|90.51|10
1655310230000|2022-06-15 16:23:50|91.78|90.48|91.81|90.51|91.81|90.51|91.76|90.46|4
1655310240000|2022-06-15 16:24:00|91.82|90.52|91.79|90.49|91.87|90.57|91.78|90.48|11
1655310250000|2022-06-15 16:24:10|91.77|90.47|91.77|90.47|91.77|90.47|91.77|90.47|1
1655310260000|2022-06-15 16:24:20|91.76|90.46|91.66|90.36|91.79|90.49|91.64|90.34|14
1655310270000|2022-06-15 16:24:30|91.68|90.38|91.7|90.4|91.7|90.4|91.68|90.38|4
1655310280000|2022-06-15 16:24:40|91.75|90.45|91.75|90.45|91.75|90.45|91.74|90.44|3
1655310290000|2022-06-15 16:24:50|91.81|90.51|91.78|90.48|91.82|90.52|91.78|90.48|6
1655310300000|2022-06-15 16:25:00|91.77|90.47|91.82|90.52|91.82|90.52|91.76|90.46|5
1655310310000|2022-06-15 16:25:10|91.83|90.53|91.9|90.6|91.9|90.6|91.82|90.52|11
1655310320000|2022-06-15 16:25:20|91.91|90.61|91.91|90.61|91.91|90.61|91.91|90.61|1
1655310330000|2022-06-15 16:25:30|91.95|90.65|91.91|90.61|91.95|90.65|91.91|90.61|5
1655310340000|2022-06-15 16:25:40|91.89|90.59|91.82|90.52|91.89|90.59|91.8|90.5|5
1655310350000|2022-06-15 16:25:50|91.81|90.51|91.86|90.56|91.86|90.56|91.81|90.51|4
1655310360000|2022-06-15 16:26:00|91.85|90.55|91.84|90.54|91.85|90.55|91.84|90.54|4
1655310370000|2022-06-15 16:26:10|91.85|90.55|91.82|90.52|91.85|90.55|91.82|90.52|4
1655310380000|2022-06-15 16:26:20|91.84|90.54|91.84|90.54|91.85|90.55|91.84|90.54|3
1655310390000|2022-06-15 16:26:30|91.9|90.6|91.94|90.64|91.94|90.64|91.9|90.6|4
1655310400000|2022-06-15 16:26:40|91.93|90.63|91.91|90.61|91.93|90.63|91.91|90.61|3
1655310410000|2022-06-15 16:26:50|91.92|90.62|91.85|90.55|91.92|90.62|91.85|90.55|8
1655310420000|2022-06-15 16:27:00|91.93|90.63|91.84|90.54|91.93|90.63|91.84|90.54|11
1655310430000|2022-06-15 16:27:10|91.83|90.53|91.77|90.47|91.83|90.53|91.76|90.46|7
1655310440000|2022-06-15 16:27:20|91.76|90.46|91.47|90.17|91.76|90.46|91.43|90.13|17
1655310450000|2022-06-15 16:27:30|91.46|90.16|91.51|90.21|91.51|90.21|91.46|90.16|5
1655310460000|2022-06-15 16:27:40|91.5|90.2|91.45|90.15|91.5|90.2|91.45|90.15|8
1655310470000|2022-06-15 16:27:50|91.44|90.14|91.43|90.13|91.44|90.14|91.43|90.13|2
1655310480000|2022-06-15 16:28:00|91.44|90.14|91.44|90.14|91.44|90.14|91.44|90.14|1
1655310490000|2022-06-15 16:28:10|91.43|90.13|91.32|90.02|91.43|90.13|91.32|90.02|10
1655310500000|2022-06-15 16:28:20|91.27|89.97|91.24|89.94|91.27|89.97|91.23|89.93|6
1655310510000|2022-06-15 16:28:30|91.27|89.97|91.26|89.96|91.28|89.98|91.26|89.96|3
1655310520000|2022-06-15 16:28:40|91.27|89.97|91.26|89.96|91.27|89.97|91.26|89.96|2
1655310530000|2022-06-15 16:28:50|91.27|89.97|91.22|89.92|91.27|89.97|91.22|89.92|6
1655310540000|2022-06-15 16:29:00|91.21|89.91|91.3|90|91.31|90.01|91.21|89.91|8
1655310550000|2022-06-15 16:29:10|91.29|89.99|91.3|90|91.3|90|91.29|89.99|2
1655310560000|2022-06-15 16:29:20|91.33|90.03|91.31|90.01|91.33|90.03|91.31|90.01|3
1655310570000|2022-06-15 16:29:30|91.33|90.03|91.42|90.12|91.42|90.12|91.33|90.03|6
1655310580000|2022-06-15 16:29:40|91.45|90.15|91.44|90.14|91.45|90.15|91.44|90.14|2
1655310590000|2022-06-15 16:29:50|91.46|90.16|91.45|90.15|91.48|90.18|91.45|90.15|6
1655310600000|2022-06-15 16:30:00|91.44|90.14|91.36|90.06|91.44|90.14|91.36|90.06|6
1655310610000|2022-06-15 16:30:10|91.37|90.07|91.26|89.96|91.37|90.07|91.25|89.95|9
1655310620000|2022-06-15 16:30:20|91.25|89.95|91.16|89.86|91.25|89.95|91.15|89.85|10
1655310630000|2022-06-15 16:30:30|91.15|89.85|91.07|89.77|91.15|89.85|91.04|89.74|11
1655310640000|2022-06-15 16:30:40|91.08|89.78|90.88|89.58|91.08|89.78|90.88|89.58|13
1655310650000|2022-06-15 16:30:50|90.86|89.56|90.88|89.58|90.96|89.66|90.8|89.5|16
1655310660000|2022-06-15 16:31:00|90.89|89.59|91.03|89.73|91.03|89.73|90.85|89.55|16
1655310670000|2022-06-15 16:31:10|91.08|89.78|91.07|89.77|91.19|89.89|91.07|89.77|12
1655310680000|2022-06-15 16:31:20|91.06|89.76|90.96|89.66|91.09|89.79|90.96|89.66|15
1655310690000|2022-06-15 16:31:30|90.95|89.65|91|89.7|91.04|89.74|90.95|89.65|9
1655310700000|2022-06-15 16:31:40|91.01|89.71|91.06|89.76|91.12|89.82|90.97|89.67|11
1655310710000|2022-06-15 16:31:50|91.05|89.75|91.14|89.84|91.15|89.85|91.04|89.74|11
1655310720000|2022-06-15 16:32:00|91.15|89.85|91.14|89.84|91.15|89.85|91.12|89.82|7
1655310730000|2022-06-15 16:32:10|91.15|89.85|91.16|89.86|91.2|89.9|91.15|89.85|9
1655310740000|2022-06-15 16:32:20|91.17|89.87|91.19|89.89|91.2|89.9|91.13|89.83|11
1655310750000|2022-06-15 16:32:30|91.2|89.9|91.2|89.9|91.21|89.91|91.2|89.9|3
1655310760000|2022-06-15 16:32:40|91.21|89.91|91.15|89.85|91.21|89.91|91.15|89.85|4
1655310770000|2022-06-15 16:32:50|91.17|89.87|91.19|89.89|91.19|89.89|91.17|89.87|3
1655310780000|2022-06-15 16:33:00|91.2|89.9|91.13|89.83|91.2|89.9|91.13|89.83|12
1655310790000|2022-06-15 16:33:10|91.12|89.82|91.05|89.75|91.12|89.82|91.05|89.75|5
1655310800000|2022-06-15 16:33:20|91.06|89.76|90.9|89.6|91.06|89.76|90.89|89.59|10
1655310810000|2022-06-15 16:33:30|90.91|89.61|90.88|89.58|90.95|89.65|90.88|89.58|15
1655310820000|2022-06-15 16:33:40|90.91|89.61|90.96|89.66|90.97|89.67|90.85|89.55|14
1655310830000|2022-06-15 16:33:50|90.95|89.65|90.95|89.65|90.95|89.65|90.91|89.61|12
1655310840000|2022-06-15 16:34:00|90.96|89.66|91.06|89.76|91.06|89.76|90.96|89.66|9
1655310850000|2022-06-15 16:34:10|91.07|89.77|91.12|89.82|91.12|89.82|91.07|89.77|4
1655310860000|2022-06-15 16:34:20|91.13|89.83|91.03|89.73|91.13|89.83|91.01|89.71|12
1655310870000|2022-06-15 16:34:30|91.04|89.74|90.92|89.62|91.1|89.8|90.92|89.62|19
1655310880000|2022-06-15 16:34:40|90.91|89.61|90.8|89.5|90.91|89.61|90.8|89.5|16
1655310890000|2022-06-15 16:34:50|90.79|89.49|90.65|89.35|90.79|89.49|90.65|89.35|15
1655310900000|2022-06-15 16:35:00|90.64|89.34|90.63|89.33|90.65|89.35|90.63|89.33|3
1655310910000|2022-06-15 16:35:10|90.64|89.34|90.64|89.34|90.67|89.37|90.62|89.32|8
1655310920000|2022-06-15 16:35:20|90.63|89.33|90.61|89.31|90.65|89.35|90.61|89.31|7
1655310930000|2022-06-15 16:35:30|90.6|89.3|90.57|89.27|90.6|89.3|90.55|89.25|6
1655310940000|2022-06-15 16:35:40|90.53|89.23|90.56|89.26|90.56|89.26|90.5|89.2|5
1655310950000|2022-06-15 16:35:50|90.55|89.25|90.46|89.16|90.55|89.25|90.46|89.16|8
1655310960000|2022-06-15 16:36:00|90.45|89.15|90.41|89.11|90.45|89.15|90.41|89.11|18
1655310970000|2022-06-15 16:36:10|90.42|89.12|90.38|89.08|90.49|89.19|90.38|89.08|17
1655310980000|2022-06-15 16:36:20|90.41|89.11|90.43|89.13|90.45|89.15|90.4|89.1|10
1655310990000|2022-06-15 16:36:30|90.44|89.14|90.49|89.19|90.49|89.19|90.44|89.14|5
1655311000000|2022-06-15 16:36:40|90.51|89.21|90.6|89.3|90.6|89.3|90.51|89.21|8
1655311010000|2022-06-15 16:36:50|90.59|89.29|90.56|89.26|90.63|89.33|90.56|89.26|9
1655311020000|2022-06-15 16:37:00|90.57|89.27|90.7|89.4|90.71|89.41|90.57|89.27|12
1655311030000|2022-06-15 16:37:10|90.71|89.41|90.91|89.61|90.91|89.61|90.71|89.41|10
1655311040000|2022-06-15 16:37:20|90.9|89.6|90.8|89.5|90.91|89.61|90.79|89.49|16
1655311050000|2022-06-15 16:37:30|90.81|89.51|90.83|89.53|90.83|89.53|90.75|89.45|10
1655311060000|2022-06-15 16:37:40|90.82|89.52|90.77|89.47|90.83|89.53|90.77|89.47|9
1655311070000|2022-06-15 16:37:50|90.78|89.48|90.86|89.56|90.9|89.6|90.77|89.47|14
1655311080000|2022-06-15 16:38:00|90.87|89.57|90.88|89.58|90.94|89.64|90.87|89.57|5
1655311090000|2022-06-15 16:38:10|90.87|89.57|90.76|89.46|90.87|89.57|90.76|89.46|16
1655311100000|2022-06-15 16:38:20|90.75|89.45|90.7|89.4|90.75|89.45|90.67|89.37|14
1655311110000|2022-06-15 16:38:30|90.72|89.42|90.69|89.39|90.72|89.42|90.68|89.38|6
1655311120000|2022-06-15 16:38:40|90.7|89.4|90.75|89.45|90.75|89.45|90.7|89.4|9
1655311130000|2022-06-15 16:38:50|90.76|89.46|90.76|89.46|90.82|89.52|90.76|89.46|13
1655311140000|2022-06-15 16:39:00|90.77|89.47|90.75|89.45|90.77|89.47|90.75|89.45|7
1655311150000|2022-06-15 16:39:10|90.76|89.46|90.57|89.27|90.76|89.46|90.57|89.27|17
1655311160000|2022-06-15 16:39:20|90.55|89.25|90.44|89.14|90.55|89.25|90.44|89.14|13
1655311170000|2022-06-15 16:39:30|90.45|89.15|90.3|89|90.46|89.16|90.29|88.99|17
1655311180000|2022-06-15 16:39:40|90.31|89.01|90.43|89.13|90.45|89.15|90.3|89|17
1655311190000|2022-06-15 16:39:50|90.4|89.1|90.38|89.08|90.4|89.1|90.34|89.04|10
1655311200000|2022-06-15 16:40:00|90.37|89.07|90.27|88.97|90.43|89.13|90.27|88.97|11
1655311210000|2022-06-15 16:40:10|90.26|88.96|90.28|88.98|90.29|88.99|90.25|88.95|11
1655311220000|2022-06-15 16:40:20|90.3|89|90.17|88.87|90.32|89.02|90.07|88.77|19
1655311230000|2022-06-15 16:40:30|90.18|88.88|90.23|88.93|90.27|88.97|90.18|88.88|18
1655311240000|2022-06-15 16:40:40|90.15|88.85|90.11|88.81|90.2|88.9|90.11|88.81|14
1655311250000|2022-06-15 16:40:50|90.14|88.84|90.18|88.88|90.24|88.94|90.09|88.79|16
1655311260000|2022-06-15 16:41:00|90.15|88.85|90.17|88.87|90.21|88.91|90.15|88.85|18
1655311270000|2022-06-15 16:41:10|90.18|88.88|90.28|88.98|90.28|88.98|90.18|88.88|12
1655311280000|2022-06-15 16:41:20|90.3|89|90.32|89.02|90.33|89.03|90.28|88.98|9
1655311290000|2022-06-15 16:41:30|90.31|89.01|90.16|88.86|90.31|89.01|90.16|88.86|13
1655311300000|2022-06-15 16:41:40|90.19|88.89|90.15|88.85|90.19|88.89|90.15|88.85|4
1655311310000|2022-06-15 16:41:50|90.13|88.83|90.05|88.75|90.14|88.84|90.04|88.74|11
1655311320000|2022-06-15 16:42:00|90.07|88.77|90.05|88.75|90.07|88.77|89.97|88.67|21
1655311330000|2022-06-15 16:42:10|90.06|88.76|90.14|88.84|90.14|88.84|90.05|88.75|9
1655311340000|2022-06-15 16:42:20|90.17|88.87|90.16|88.86|90.18|88.88|90.07|88.77|9
1655311350000|2022-06-15 16:42:30|90.18|88.88|90.11|88.81|90.18|88.88|90.1|88.8|9
1655311360000|2022-06-15 16:42:40|90.08|88.78|90.13|88.83|90.13|88.83|90.07|88.77|8
1655311370000|2022-06-15 16:42:50|90.12|88.82|90.12|88.82|90.12|88.82|90.12|88.82|1
1655311380000|2022-06-15 16:43:00|90.13|88.83|90.07|88.77|90.14|88.84|90.07|88.77|5
1655311390000|2022-06-15 16:43:10|90.05|88.75|90.06|88.76|90.1|88.8|90.05|88.75|4
1655311400000|2022-06-15 16:43:20|90.09|88.79|90.05|88.75|90.09|88.79|90|88.7|15
1655311410000|2022-06-15 16:43:30|90.04|88.74|89.99|88.69|90.04|88.74|89.99|88.69|3
1655311420000|2022-06-15 16:43:40|90|88.7|89.97|88.67|90.06|88.76|89.95|88.65|17
1655311430000|2022-06-15 16:43:50|89.95|88.65|90.03|88.73|90.04|88.74|89.95|88.65|5
1655311440000|2022-06-15 16:44:00|90.04|88.74|89.96|88.66|90.04|88.74|89.96|88.66|4
1655311450000|2022-06-15 16:44:10|89.99|88.69|89.95|88.65|89.99|88.69|89.95|88.65|3
1655311460000|2022-06-15 16:44:20|89.94|88.64|89.93|88.63|89.95|88.65|89.93|88.63|6
1655311470000|2022-06-15 16:44:30|89.96|88.66|89.89|88.59|89.96|88.66|89.86|88.56|6
1655311480000|2022-06-15 16:44:40|89.86|88.56|89.96|88.66|89.96|88.66|89.86|88.56|12
1655311490000|2022-06-15 16:44:50|89.95|88.65|89.96|88.66|89.98|88.68|89.95|88.65|3
1655311500000|2022-06-15 16:45:00|89.97|88.67|89.89|88.59|89.98|88.68|89.89|88.59|12
1655311510000|2022-06-15 16:45:10|89.88|88.58|89.8|88.5|89.93|88.63|89.8|88.5|13
1655311520000|2022-06-15 16:45:20|89.79|88.49|89.76|88.46|89.79|88.49|89.69|88.39|19
1655311530000|2022-06-15 16:45:30|89.77|88.47|89.95|88.65|89.96|88.66|89.75|88.45|17
1655311540000|2022-06-15 16:45:40|89.97|88.67|90.09|88.79|90.09|88.79|89.97|88.67|7
1655311550000|2022-06-15 16:45:50|90.05|88.75|90.05|88.75|90.07|88.77|90.04|88.74|9
1655311560000|2022-06-15 16:46:00|90.07|88.77|90.04|88.74|90.09|88.79|90.03|88.73|9
1655311570000|2022-06-15 16:46:10|90.05|88.75|90.04|88.74|90.1|88.8|90.03|88.73|8
1655311580000|2022-06-15 16:46:20|90.05|88.75|90.04|88.74|90.05|88.75|90.04|88.74|4
1655311590000|2022-06-15 16:46:30|90.05|88.75|89.96|88.66|90.05|88.75|89.95|88.65|7
1655311600000|2022-06-15 16:46:40|89.94|88.64|89.96|88.66|90.02|88.72|89.94|88.64|9
1655311610000|2022-06-15 16:46:50|89.94|88.64|89.95|88.65|89.95|88.65|89.94|88.64|4
1655311620000|2022-06-15 16:47:00|89.96|88.66|89.93|88.63|89.96|88.66|89.93|88.63|3
1655311630000|2022-06-15 16:47:10|89.95|88.65|89.84|88.54|89.95|88.65|89.84|88.54|6
1655311640000|2022-06-15 16:47:20|89.83|88.53|89.78|88.48|89.83|88.53|89.76|88.46|5
1655311650000|2022-06-15 16:47:30|89.77|88.47|89.78|88.48|89.8|88.5|89.77|88.47|5
1655311660000|2022-06-15 16:47:40|89.8|88.5|89.76|88.46|89.8|88.5|89.76|88.46|3
1655311670000|2022-06-15 16:47:50|89.78|88.48|89.84|88.54|89.84|88.54|89.76|88.46|8
1655311700000|2022-06-15 16:48:20|89.85|88.55|89.95|88.65|89.95|88.65|89.85|88.55|7
1655311710000|2022-06-15 16:48:30|90|88.7|89.9|88.6|90.01|88.71|89.88|88.58|13
1655311720000|2022-06-15 16:48:40|89.93|88.63|89.94|88.64|89.95|88.65|89.93|88.63|4
1655311730000|2022-06-15 16:48:50|89.96|88.66|89.92|88.62|89.96|88.66|89.92|88.62|5
1655311740000|2022-06-15 16:49:00|89.93|88.63|89.86|88.56|89.93|88.63|89.86|88.56|7
1655311750000|2022-06-15 16:49:10|89.84|88.54|89.9|88.6|89.9|88.6|89.84|88.54|7
1655311760000|2022-06-15 16:49:20|89.93|88.63|89.88|88.58|89.93|88.63|89.84|88.54|7
1655311770000|2022-06-15 16:49:30|89.86|88.56|89.92|88.62|89.92|88.62|89.84|88.54|4
1655311780000|2022-06-15 16:49:40|89.94|88.64|90.01|88.71|90.01|88.71|89.94|88.64|5
1655311790000|2022-06-15 16:49:50|90.06|88.76|90.12|88.82|90.12|88.82|90.06|88.76|8
1655311800000|2022-06-15 16:50:00|90.13|88.83|90.14|88.84|90.15|88.85|90.13|88.83|4
1655311810000|2022-06-15 16:50:10|90.13|88.83|90.05|88.75|90.13|88.83|90.05|88.75|7
1655311820000|2022-06-15 16:50:20|90.04|88.74|90.04|88.74|90.04|88.74|90.04|88.74|1
1655311830000|2022-06-15 16:50:30|90.07|88.77|89.97|88.67|90.07|88.77|89.95|88.65|11
1655311840000|2022-06-15 16:50:40|89.99|88.69|89.94|88.64|90.03|88.73|89.94|88.64|10
1655311850000|2022-06-15 16:50:50|89.97|88.67|89.93|88.63|89.97|88.67|89.84|88.54|10
1655311860000|2022-06-15 16:51:00|89.95|88.65|90.03|88.73|90.03|88.73|89.95|88.65|5
1655311870000|2022-06-15 16:51:10|90.05|88.75|89.95|88.65|90.05|88.75|89.95|88.65|6
1655311880000|2022-06-15 16:51:20|89.94|88.64|89.92|88.62|89.94|88.64|89.83|88.53|16
1655311900000|2022-06-15 16:51:40|89.93|88.63|89.95|88.65|89.95|88.65|89.93|88.63|2
1655311910000|2022-06-15 16:51:50|89.97|88.67|89.96|88.66|90.03|88.73|89.96|88.66|5
1655311920000|2022-06-15 16:52:00|89.97|88.67|89.96|88.66|89.97|88.67|89.96|88.66|2
1655311930000|2022-06-15 16:52:10|89.95|88.65|89.84|88.54|89.95|88.65|89.83|88.53|11
1655311940000|2022-06-15 16:52:20|89.86|88.56|89.89|88.59|89.89|88.59|89.86|88.56|2
1655311950000|2022-06-15 16:52:30|89.86|88.56|89.83|88.53|89.86|88.56|89.82|88.52|5
1655311960000|2022-06-15 16:52:40|89.85|88.55|89.83|88.53|89.85|88.55|89.82|88.52|4
1655311970000|2022-06-15 16:52:50|89.87|88.57|89.83|88.53|89.87|88.57|89.82|88.52|8
1655311980000|2022-06-15 16:53:00|89.85|88.55|89.97|88.67|89.97|88.67|89.83|88.53|8
1655311990000|2022-06-15 16:53:10|90.02|88.72|89.96|88.66|90.02|88.72|89.95|88.65|9
1655312000000|2022-06-15 16:53:20|89.97|88.67|89.96|88.66|89.97|88.67|89.96|88.66|2
1655312010000|2022-06-15 16:53:30|89.95|88.65|89.95|88.65|89.97|88.67|89.95|88.65|3
1655312020000|2022-06-15 16:53:40|90|88.7|89.94|88.64|90|88.7|89.94|88.64|3
1655312030000|2022-06-15 16:53:50|89.97|88.67|89.94|88.64|89.97|88.67|89.94|88.64|2
1655312040000|2022-06-15 16:54:00|89.93|88.63|89.93|88.63|89.95|88.65|89.85|88.55|10
1655312050000|2022-06-15 16:54:10|89.92|88.62|89.94|88.64|89.94|88.64|89.85|88.55|10
1655312060000|2022-06-15 16:54:20|89.99|88.69|89.96|88.66|89.99|88.69|89.96|88.66|4
1655312070000|2022-06-15 16:54:30|89.95|88.65|89.93|88.63|89.95|88.65|89.93|88.63|3
1655312080000|2022-06-15 16:54:40|89.94|88.64|89.86|88.56|89.94|88.64|89.86|88.56|5
1655312090000|2022-06-15 16:54:50|89.88|88.58|89.85|88.55|89.88|88.58|89.85|88.55|2
1655312100000|2022-06-15 16:55:00|89.84|88.54|89.76|88.46|89.87|88.57|89.76|88.46|5
1655312110000|2022-06-15 16:55:10|89.75|88.45|89.83|88.53|89.84|88.54|89.75|88.45|9
1655312120000|2022-06-15 16:55:20|89.85|88.55|89.82|88.52|89.85|88.55|89.82|88.52|4
1655312140000|2022-06-15 16:55:40|89.77|88.47|89.77|88.47|89.82|88.52|89.76|88.46|9
1655312150000|2022-06-15 16:55:50|89.78|88.48|89.82|88.52|89.82|88.52|89.78|88.48|2
1655312160000|2022-06-15 16:56:00|89.81|88.51|89.81|88.51|89.81|88.51|89.81|88.51|1
1655312170000|2022-06-15 16:56:10|89.8|88.5|89.74|88.44|89.8|88.5|89.74|88.44|5
1655312180000|2022-06-15 16:56:20|89.75|88.45|89.82|88.52|89.82|88.52|89.75|88.45|3
1655312190000|2022-06-15 16:56:30|89.81|88.51|89.81|88.51|89.81|88.51|89.81|88.51|1
1655312200000|2022-06-15 16:56:40|89.82|88.52|89.77|88.47|89.83|88.53|89.77|88.47|6
1655312210000|2022-06-15 16:56:50|89.74|88.44|89.77|88.47|89.77|88.47|89.73|88.43|5
1655312220000|2022-06-15 16:57:00|89.73|88.43|89.72|88.42|89.74|88.44|89.72|88.42|4
1655312230000|2022-06-15 16:57:10|89.71|88.41|89.58|88.28|89.71|88.41|89.54|88.24|16
1655312240000|2022-06-15 16:57:20|89.57|88.27|89.47|88.17|89.57|88.27|89.47|88.17|6
1655312250000|2022-06-15 16:57:30|89.46|88.16|89.43|88.13|89.51|88.21|89.43|88.13|9
1655312260000|2022-06-15 16:57:40|89.44|88.14|89.37|88.07|89.44|88.14|89.35|88.05|8
1655312270000|2022-06-15 16:57:50|89.36|88.06|89.32|88.02|89.38|88.08|89.26|87.96|13
1655312280000|2022-06-15 16:58:00|89.33|88.03|89.39|88.09|89.41|88.11|89.33|88.03|4
1655312290000|2022-06-15 16:58:10|89.38|88.08|89.35|88.05|89.38|88.08|89.33|88.03|7
1655312300000|2022-06-15 16:58:20|89.4|88.1|89.48|88.18|89.48|88.18|89.35|88.05|10
1655312310000|2022-06-15 16:58:30|89.46|88.16|89.74|88.44|89.77|88.47|89.45|88.15|14
1655312320000|2022-06-15 16:58:40|89.79|88.49|89.83|88.53|89.85|88.55|89.78|88.48|7
1655312330000|2022-06-15 16:58:50|89.84|88.54|89.93|88.63|89.93|88.63|89.84|88.54|8
1655312340000|2022-06-15 16:59:00|89.92|88.62|89.93|88.63|89.93|88.63|89.85|88.55|17
1655312350000|2022-06-15 16:59:10|89.94|88.64|89.85|88.55|89.94|88.64|89.85|88.55|7
1655312360000|2022-06-15 16:59:20|89.86|88.56|89.84|88.54|89.86|88.56|89.83|88.53|9
1655312370000|2022-06-15 16:59:30|89.83|88.53|89.82|88.52|89.83|88.53|89.82|88.52|4
1655312380000|2022-06-15 16:59:40|89.83|88.53|89.92|88.62|89.93|88.63|89.83|88.53|7
1655312390000|2022-06-15 16:59:50|89.93|88.63|89.87|88.57|89.93|88.63|89.87|88.57|6
1655312400000|2022-06-15 17:00:00|89.85|88.55|89.82|88.52|89.85|88.55|89.77|88.47|11
1655312410000|2022-06-15 17:00:10|89.83|88.53|89.9|88.6|89.93|88.63|89.83|88.53|8
1655312420000|2022-06-15 17:00:20|89.85|88.55|89.85|88.55|89.87|88.57|89.85|88.55|4
1655312430000|2022-06-15 17:00:30|89.88|88.58|89.92|88.62|89.92|88.62|89.88|88.58|4
1655312440000|2022-06-15 17:00:40|89.9|88.6|89.92|88.62|89.92|88.62|89.89|88.59|4
1655312450000|2022-06-15 17:00:50|89.93|88.63|89.94|88.64|89.95|88.65|89.93|88.63|3
1655312460000|2022-06-15 17:01:00|89.93|88.63|89.92|88.62|89.94|88.64|89.85|88.55|9
1655312470000|2022-06-15 17:01:10|89.93|88.63|89.87|88.57|89.93|88.63|89.85|88.55|6
1655312480000|2022-06-15 17:01:20|89.85|88.55|89.84|88.54|89.85|88.55|89.84|88.54|2
1655312490000|2022-06-15 17:01:30|89.83|88.53|89.82|88.52|89.84|88.54|89.82|88.52|7
1655312500000|2022-06-15 17:01:40|89.85|88.55|89.82|88.52|89.85|88.55|89.82|88.52|3
1655312510000|2022-06-15 17:01:50|89.83|88.53|89.74|88.44|89.85|88.55|89.74|88.44|12
1655312520000|2022-06-15 17:02:00|89.76|88.46|89.74|88.44|89.76|88.46|89.74|88.44|4
1655312530000|2022-06-15 17:02:10|89.73|88.43|89.71|88.41|89.74|88.44|89.7|88.4|6
1655312540000|2022-06-15 17:02:20|89.7|88.4|89.53|88.23|89.7|88.4|89.53|88.23|14
1655312550000|2022-06-15 17:02:30|89.52|88.22|89.45|88.15|89.52|88.22|89.45|88.15|4
1655312560000|2022-06-15 17:02:40|89.44|88.14|89.59|88.29|89.6|88.3|89.44|88.14|11
1655312570000|2022-06-15 17:02:50|89.64|88.34|89.64|88.34|89.64|88.34|89.62|88.32|4
1655312590000|2022-06-15 17:03:10|89.65|88.35|89.63|88.33|89.65|88.35|89.63|88.33|3
1655312600000|2022-06-15 17:03:20|89.61|88.31|89.54|88.24|89.61|88.31|89.54|88.24|5
1655312610000|2022-06-15 17:03:30|89.55|88.25|89.58|88.28|89.58|88.28|89.55|88.25|2
1655312620000|2022-06-15 17:03:40|89.57|88.27|89.58|88.28|89.58|88.28|89.57|88.27|2
1655312650000|2022-06-15 17:04:10|89.63|88.33|89.65|88.35|89.65|88.35|89.63|88.33|2
1655312710000|2022-06-15 17:05:10|89.68|88.38|89.65|88.35|89.68|88.38|89.65|88.35|2
1655312720000|2022-06-15 17:05:20|89.67|88.37|89.65|88.35|89.67|88.37|89.65|88.35|2
1655312740000|2022-06-15 17:05:40|89.64|88.34|89.64|88.34|89.64|88.34|89.64|88.34|1
1655312760000|2022-06-15 17:06:00|89.62|88.32|89.53|88.23|89.62|88.32|89.53|88.23|4
1655312770000|2022-06-15 17:06:10|89.52|88.22|89.36|88.06|89.52|88.22|89.35|88.05|15
1655312780000|2022-06-15 17:06:20|89.35|88.05|89.25|87.95|89.35|88.05|89.23|87.93|12
1655312790000|2022-06-15 17:06:30|89.26|87.96|89.17|87.87|89.26|87.96|89.14|87.84|9
1655312800000|2022-06-15 17:06:40|89.16|87.86|89.17|87.87|89.17|87.87|89.15|87.85|5
1655312810000|2022-06-15 17:06:50|89.23|87.93|89.17|87.87|89.23|87.93|89.14|87.84|8
1655312820000|2022-06-15 17:07:00|89.16|87.86|89.17|87.87|89.18|87.88|88.98|87.68|21
1655312830000|2022-06-15 17:07:10|89.16|87.86|89.13|87.83|89.16|87.86|89.07|87.77|11
1655312840000|2022-06-15 17:07:20|89.14|87.84|89.35|88.05|89.38|88.08|89.14|87.84|14
1655312850000|2022-06-15 17:07:30|89.34|88.04|89.34|88.04|89.34|88.04|89.34|88.04|1
1655312860000|2022-06-15 17:07:40|89.35|88.05|89.36|88.06|89.43|88.13|89.35|88.05|7
1655312870000|2022-06-15 17:07:50|89.35|88.05|89.34|88.04|89.36|88.06|89.34|88.04|6
1655312880000|2022-06-15 17:08:00|89.38|88.08|89.35|88.05|89.38|88.08|89.35|88.05|4
1655312890000|2022-06-15 17:08:10|89.36|88.06|89.27|87.97|89.39|88.09|89.24|87.94|12
1655312900000|2022-06-15 17:08:20|89.29|87.99|89.28|87.98|89.32|88.02|89.27|87.97|10
1655312910000|2022-06-15 17:08:30|89.27|87.97|89.28|87.98|89.29|87.99|89.26|87.96|5
1655312920000|2022-06-15 17:08:40|89.31|88.01|89.28|87.98|89.33|88.03|89.27|87.97|7
1655312930000|2022-06-15 17:08:50|89.29|87.99|89.3|88|89.3|88|89.29|87.99|2
1655312940000|2022-06-15 17:09:00|89.33|88.03|89.33|88.03|89.33|88.03|89.33|88.03|1
1655312960000|2022-06-15 17:09:20|89.32|88.02|89.25|87.95|89.32|88.02|89.25|87.95|6
1655312970000|2022-06-15 17:09:30|89.24|87.94|89.13|87.83|89.24|87.94|89.13|87.83|9
1655312980000|2022-06-15 17:09:40|89.14|87.84|89.16|87.86|89.17|87.87|89.14|87.84|7
1655312990000|2022-06-15 17:09:50|89.17|87.87|89.08|87.78|89.17|87.87|89.08|87.78|7
1655313000000|2022-06-15 17:10:00|89.07|87.77|89.15|87.85|89.15|87.85|88.99|87.69|13
1655313020000|2022-06-15 17:10:20|89.16|87.86|89.19|87.89|89.24|87.94|89.16|87.86|5
1655313030000|2022-06-15 17:10:30|89.23|87.93|89.23|87.93|89.24|87.94|89.16|87.86|8
1655313040000|2022-06-15 17:10:40|89.25|87.95|89.24|87.94|89.26|87.96|89.24|87.94|3
1655313050000|2022-06-15 17:10:50|89.28|87.98|89.28|87.98|89.34|88.04|89.26|87.96|8
1655313060000|2022-06-15 17:11:00|89.27|87.97|89.35|88.05|89.37|88.07|89.14|87.84|18
1655313070000|2022-06-15 17:11:10|89.31|88.01|89.35|88.05|89.35|88.05|89.31|88.01|5
1655313080000|2022-06-15 17:11:20|89.34|88.04|89.34|88.04|89.34|88.04|89.34|88.04|1
1655313090000|2022-06-15 17:11:30|89.33|88.03|89.34|88.04|89.34|88.04|89.32|88.02|4
1655313100000|2022-06-15 17:11:40|89.33|88.03|89.33|88.03|89.33|88.03|89.33|88.03|1
1655313150000|2022-06-15 17:12:30|89.32|88.02|89.27|87.97|89.33|88.03|89.27|87.97|6
1655313160000|2022-06-15 17:12:40|89.25|87.95|89.25|87.95|89.28|87.98|89.24|87.94|7
1655313170000|2022-06-15 17:12:50|89.26|87.96|89.25|87.95|89.29|87.99|89.25|87.95|5
1655313180000|2022-06-15 17:13:00|89.26|87.96|89.35|88.05|89.35|88.05|89.26|87.96|9
1655313190000|2022-06-15 17:13:10|89.34|88.04|89.34|88.04|89.35|88.05|89.32|88.02|6
1655313200000|2022-06-15 17:13:20|89.35|88.05|89.39|88.09|89.4|88.1|89.35|88.05|4
1655313210000|2022-06-15 17:13:30|89.44|88.14|89.44|88.14|89.45|88.15|89.44|88.14|3
1655313220000|2022-06-15 17:13:40|89.46|88.16|89.56|88.26|89.6|88.3|89.46|88.16|10
1655313230000|2022-06-15 17:13:50|89.55|88.25|89.45|88.15|89.55|88.25|89.45|88.15|6
1655313240000|2022-06-15 17:14:00|89.46|88.16|89.56|88.26|89.56|88.26|89.46|88.16|9
1655313250000|2022-06-15 17:14:10|89.57|88.27|89.61|88.31|89.62|88.32|89.57|88.27|10
1655313260000|2022-06-15 17:14:20|89.56|88.26|89.55|88.25|89.56|88.26|89.55|88.25|4
1655313270000|2022-06-15 17:14:30|89.54|88.24|89.52|88.22|89.54|88.24|89.52|88.22|2
1655313280000|2022-06-15 17:14:40|89.53|88.23|89.46|88.16|89.53|88.23|89.46|88.16|4
1655313290000|2022-06-15 17:14:50|89.47|88.17|89.55|88.25|89.55|88.25|89.47|88.17|7
1655313300000|2022-06-15 17:15:00|89.54|88.24|89.65|88.35|89.65|88.35|89.54|88.24|12
1655313310000|2022-06-15 17:15:10|89.7|88.4|89.96|88.66|90.05|88.75|89.7|88.4|16
1655313320000|2022-06-15 17:15:20|89.94|88.64|90|88.7|90.09|88.79|89.94|88.64|15
1655313330000|2022-06-15 17:15:30|89.99|88.69|89.96|88.66|90.01|88.71|89.96|88.66|8
1655313340000|2022-06-15 17:15:40|89.98|88.68|90.04|88.74|90.05|88.75|89.95|88.65|10
1655313350000|2022-06-15 17:15:50|90.06|88.76|90.11|88.81|90.11|88.81|90.04|88.74|11
1655313360000|2022-06-15 17:16:00|90.1|88.8|90.13|88.83|90.14|88.84|90.09|88.79|10
1655313370000|2022-06-15 17:16:10|90.12|88.82|90.11|88.81|90.13|88.83|90.11|88.81|4
1655313380000|2022-06-15 17:16:20|90.1|88.8|90.06|88.76|90.1|88.8|90.03|88.73|12
1655313390000|2022-06-15 17:16:30|90.08|88.78|90.13|88.83|90.13|88.83|90.08|88.78|6
1655313400000|2022-06-15 17:16:40|90.12|88.82|90.06|88.76|90.12|88.82|90.06|88.76|4
1655313410000|2022-06-15 17:16:50|90.09|88.79|90.04|88.74|90.09|88.79|90.04|88.74|5
1655313420000|2022-06-15 17:17:00|90.03|88.73|89.95|88.65|90.03|88.73|89.95|88.65|6
1655313430000|2022-06-15 17:17:10|89.96|88.66|90.03|88.73|90.04|88.74|89.95|88.65|13
1655313440000|2022-06-15 17:17:20|90.04|88.74|90.03|88.73|90.05|88.75|90.03|88.73|4
1655313460000|2022-06-15 17:17:40|90.04|88.74|90.04|88.74|90.04|88.74|90.04|88.74|1
1655313470000|2022-06-15 17:17:50|90.03|88.73|90.03|88.73|90.04|88.74|90.03|88.73|3
1655313480000|2022-06-15 17:18:00|90.04|88.74|90.03|88.73|90.04|88.74|90.03|88.73|2
1655313490000|2022-06-15 17:18:10|90.06|88.76|90.17|88.87|90.19|88.89|90.06|88.76|10
1655313500000|2022-06-15 17:18:20|90.22|88.92|90.15|88.85|90.22|88.92|90.14|88.84|7
1655313510000|2022-06-15 17:18:30|90.18|88.88|90.14|88.84|90.24|88.94|90.14|88.84|6
1655313540000|2022-06-15 17:19:00|90.16|88.86|90.06|88.76|90.16|88.86|90.06|88.76|6
1655313550000|2022-06-15 17:19:10|90.08|88.78|90.14|88.84|90.16|88.86|90.05|88.75|9
1655313560000|2022-06-15 17:19:20|90.21|88.91|90.35|89.05|90.35|89.05|90.19|88.89|9
1655313570000|2022-06-15 17:19:30|90.41|89.11|90.59|89.29|90.59|89.29|90.4|89.1|8
1655313580000|2022-06-15 17:19:40|90.64|89.34|90.65|89.35|90.65|89.35|90.63|89.33|3
1655313590000|2022-06-15 17:19:50|90.66|89.36|90.65|89.35|90.66|89.36|90.65|89.35|4
1655313600000|2022-06-15 17:20:00|90.7|89.4|90.85|89.55|90.85|89.55|90.7|89.4|5
1655313610000|2022-06-15 17:20:10|90.9|89.6|90.95|89.65|90.99|89.69|90.9|89.6|10
1655313620000|2022-06-15 17:20:20|90.94|89.64|90.81|89.51|90.94|89.64|90.81|89.51|14
1655313630000|2022-06-15 17:20:30|90.8|89.5|90.62|89.32|90.8|89.5|90.59|89.29|15
1655313640000|2022-06-15 17:20:40|90.61|89.31|90.57|89.27|90.61|89.31|90.57|89.27|2
1655313650000|2022-06-15 17:20:50|90.56|89.26|90.58|89.28|90.6|89.3|90.53|89.23|7
1655313660000|2022-06-15 17:21:00|90.56|89.26|90.42|89.12|90.56|89.26|90.42|89.12|11
1655313670000|2022-06-15 17:21:10|90.37|89.07|90.34|89.04|90.37|89.07|90.34|89.04|4
1655313680000|2022-06-15 17:21:20|90.33|89.03|90.22|88.92|90.33|89.03|90.2|88.9|15
1655313690000|2022-06-15 17:21:30|90.23|88.93|90.28|88.98|90.29|88.99|90.14|88.84|16
1655313700000|2022-06-15 17:21:40|90.33|89.03|90.36|89.06|90.37|89.07|90.33|89.03|6
1655313710000|2022-06-15 17:21:50|90.35|89.05|90.35|89.05|90.35|89.05|90.35|89.05|1
1655313720000|2022-06-15 17:22:00|90.34|89.04|90.42|89.12|90.48|89.18|90.33|89.03|17
1655313730000|2022-06-15 17:22:10|90.38|89.08|90.36|89.06|90.43|89.13|90.36|89.06|10
1655313740000|2022-06-15 17:22:20|90.33|89.03|90.3|89|90.33|89.03|90.3|89|4
1655313750000|2022-06-15 17:22:30|90.26|88.96|90.24|88.94|90.26|88.96|90.22|88.92|8
1655313760000|2022-06-15 17:22:40|90.23|88.93|90.22|88.92|90.23|88.93|90.17|88.87|8
1655313770000|2022-06-15 17:22:50|90.21|88.91|90.24|88.94|90.24|88.94|90.15|88.85|7
1655313780000|2022-06-15 17:23:00|90.29|88.99|90.28|88.98|90.32|89.02|90.27|88.97|8
1655313790000|2022-06-15 17:23:10|90.27|88.97|90.24|88.94|90.27|88.97|90.24|88.94|7
1655313800000|2022-06-15 17:23:20|90.25|88.95|90.23|88.93|90.25|88.95|90.21|88.91|9
1655313820000|2022-06-15 17:23:40|90.25|88.95|90.26|88.96|90.29|88.99|90.25|88.95|5
1655313830000|2022-06-15 17:23:50|90.28|88.98|90.28|88.98|90.28|88.98|90.28|88.98|1
1655313840000|2022-06-15 17:24:00|90.27|88.97|90.27|88.97|90.27|88.97|90.25|88.95|4
1655313850000|2022-06-15 17:24:10|90.32|89.02|90.32|89.02|90.32|89.02|90.32|89.02|1
1655313860000|2022-06-15 17:24:20|90.33|89.03|90.42|89.12|90.42|89.12|90.33|89.03|8
1655313870000|2022-06-15 17:24:30|90.43|89.13|90.46|89.16|90.48|89.18|90.43|89.13|4
1655313880000|2022-06-15 17:24:40|90.45|89.15|90.46|89.16|90.5|89.2|90.44|89.14|9
1655313890000|2022-06-15 17:24:50|90.44|89.14|90.35|89.05|90.44|89.14|90.35|89.05|5
1655313900000|2022-06-15 17:25:00|90.34|89.04|90.33|89.03|90.34|89.04|90.33|89.03|2
1655313910000|2022-06-15 17:25:10|90.32|89.02|90.28|88.98|90.32|89.02|90.25|88.95|7
1655313920000|2022-06-15 17:25:20|90.27|88.97|90.3|89|90.33|89.03|90.27|88.97|7
1655313930000|2022-06-15 17:25:30|90.33|89.03|90.33|89.03|90.33|89.03|90.33|89.03|1
1655313940000|2022-06-15 17:25:40|90.32|89.02|90.25|88.95|90.32|89.02|90.25|88.95|4
1655313950000|2022-06-15 17:25:50|90.28|88.98|90.25|88.95|90.28|88.98|90.25|88.95|4
1655313960000|2022-06-15 17:26:00|90.28|88.98|90.23|88.93|90.28|88.98|90.22|88.92|10
1655313970000|2022-06-15 17:26:10|90.22|88.92|90.14|88.84|90.22|88.92|90.14|88.84|5
1655313980000|2022-06-15 17:26:20|90.15|88.85|90.22|88.92|90.23|88.93|90.14|88.84|8
1655313990000|2022-06-15 17:26:30|90.21|88.91|90.15|88.85|90.21|88.91|90.15|88.85|3
1655314000000|2022-06-15 17:26:40|90.14|88.84|90.14|88.84|90.14|88.84|90.14|88.84|1
1655314010000|2022-06-15 17:26:50|90.15|88.85|90.23|88.93|90.24|88.94|90.15|88.85|9
1655314020000|2022-06-15 17:27:00|90.22|88.92|90.18|88.88|90.22|88.92|90.16|88.86|4
1655314030000|2022-06-15 17:27:10|90.19|88.89|90.15|88.85|90.21|88.91|90.15|88.85|4
1655314040000|2022-06-15 17:27:20|90.14|88.84|90.23|88.93|90.23|88.93|90.14|88.84|6
1655314070000|2022-06-15 17:27:50|90.22|88.92|90.15|88.85|90.22|88.92|90.15|88.85|6
1655314080000|2022-06-15 17:28:00|90.14|88.84|90.18|88.88|90.21|88.91|90.13|88.83|5
1655314090000|2022-06-15 17:28:10|90.17|88.87|90.14|88.84|90.17|88.87|90.14|88.84|4
1655314100000|2022-06-15 17:28:20|90.13|88.83|90.02|88.72|90.13|88.83|90.02|88.72|9
1655314110000|2022-06-15 17:28:30|90.03|88.73|89.86|88.56|90.03|88.73|89.84|88.54|9
1655314120000|2022-06-15 17:28:40|89.9|88.6|89.91|88.61|89.91|88.61|89.85|88.55|13
1655314130000|2022-06-15 17:28:50|89.92|88.62|89.83|88.53|89.93|88.63|89.83|88.53|7
1655314140000|2022-06-15 17:29:00|89.84|88.54|90.01|88.71|90.01|88.71|89.84|88.54|11
1655314150000|2022-06-15 17:29:10|90|88.7|89.97|88.67|90.02|88.72|89.97|88.67|8
1655314160000|2022-06-15 17:29:20|89.96|88.66|89.84|88.54|89.96|88.66|89.84|88.54|15
1655314170000|2022-06-15 17:29:30|89.83|88.53|89.92|88.62|89.92|88.62|89.82|88.52|10
1655314180000|2022-06-15 17:29:40|89.91|88.61|89.9|88.6|89.92|88.62|89.86|88.56|12
1655314190000|2022-06-15 17:29:50|89.86|88.56|89.86|88.56|89.9|88.6|89.85|88.55|6
1655314200000|2022-06-15 17:30:00|89.85|88.55|89.75|88.45|89.85|88.55|89.75|88.45|17
1655314210000|2022-06-15 17:30:10|89.74|88.44|89.68|88.38|89.76|88.46|89.65|88.35|12
1655314220000|2022-06-15 17:30:20|89.67|88.37|89.72|88.42|89.74|88.44|89.65|88.35|16
1655314230000|2022-06-15 17:30:30|89.73|88.43|89.62|88.32|89.76|88.46|89.62|88.32|13
1655314240000|2022-06-15 17:30:40|89.6|88.3|89.53|88.23|89.6|88.3|89.49|88.19|9
1655314250000|2022-06-15 17:30:50|89.52|88.22|89.31|88.01|89.52|88.22|89.24|87.94|23
1655314260000|2022-06-15 17:31:00|89.32|88.02|89.46|88.16|89.49|88.19|89.32|88.02|13
1655314270000|2022-06-15 17:31:10|89.45|88.15|89.43|88.13|89.49|88.19|89.43|88.13|10
1655314280000|2022-06-15 17:31:20|89.42|88.12|89.38|88.08|89.42|88.12|89.36|88.06|10
1655314290000|2022-06-15 17:31:30|89.39|88.09|89.27|87.97|89.42|88.12|89.27|87.97|17
1655314300000|2022-06-15 17:31:40|89.26|87.96|89.3|88|89.3|88|89.26|87.96|11
1655314310000|2022-06-15 17:31:50|89.32|88.02|89.33|88.03|89.33|88.03|89.28|87.98|6
1655314320000|2022-06-15 17:32:00|89.31|88.01|89.26|87.96|89.31|88.01|89.15|87.85|18
1655314330000|2022-06-15 17:32:10|89.27|87.97|89.16|87.86|89.29|87.99|89.16|87.86|12
1655314340000|2022-06-15 17:32:20|89.17|87.87|89.21|87.91|89.22|87.92|89.17|87.87|7
1655314350000|2022-06-15 17:32:30|89.23|87.93|89.25|87.95|89.26|87.96|89.23|87.93|7
1655314360000|2022-06-15 17:32:40|89.26|87.96|89.28|87.98|89.28|87.98|89.26|87.96|6
1655314370000|2022-06-15 17:32:50|89.29|87.99|89.42|88.12|89.43|88.13|89.29|87.99|12
1655314380000|2022-06-15 17:33:00|89.43|88.13|89.72|88.42|89.73|88.43|89.43|88.13|11
1655314390000|2022-06-15 17:33:10|89.74|88.44|89.86|88.56|89.86|88.56|89.74|88.44|10
1655314400000|2022-06-15 17:33:20|89.85|88.55|89.81|88.51|89.85|88.55|89.79|88.49|7
1655314410000|2022-06-15 17:33:30|89.84|88.54|89.78|88.48|89.84|88.54|89.78|88.48|11
1655314420000|2022-06-15 17:33:40|89.77|88.47|89.75|88.45|89.79|88.49|89.73|88.43|9
1655314430000|2022-06-15 17:33:50|89.76|88.46|89.73|88.43|89.77|88.47|89.73|88.43|5
1655314440000|2022-06-15 17:34:00|89.75|88.45|89.75|88.45|89.76|88.46|89.75|88.45|5
1655314450000|2022-06-15 17:34:10|89.76|88.46|89.95|88.65|89.95|88.65|89.76|88.46|11
1655314460000|2022-06-15 17:34:20|89.99|88.69|90.21|88.91|90.21|88.91|89.99|88.69|19
1655314470000|2022-06-15 17:34:30|90.2|88.9|90.08|88.78|90.33|89.03|90.07|88.77|19
1655314480000|2022-06-15 17:34:40|90.1|88.8|90.06|88.76|90.14|88.84|90.06|88.76|8
1655314490000|2022-06-15 17:34:50|90.05|88.75|90.05|88.75|90.06|88.76|89.98|88.68|13
1655314500000|2022-06-15 17:35:00|90.09|88.79|90.08|88.78|90.15|88.85|90.07|88.77|16
1655314510000|2022-06-15 17:35:10|90.07|88.77|90.07|88.77|90.13|88.83|90.06|88.76|14
1655314520000|2022-06-15 17:35:20|90.05|88.75|89.87|88.57|90.05|88.75|89.87|88.57|17
1655314530000|2022-06-15 17:35:30|89.88|88.58|89.86|88.56|89.88|88.58|89.86|88.56|5
1655314540000|2022-06-15 17:35:40|89.85|88.55|89.85|88.55|89.86|88.56|89.85|88.55|5
1655314550000|2022-06-15 17:35:50|89.84|88.54|89.95|88.65|89.95|88.65|89.84|88.54|8
1655314560000|2022-06-15 17:36:00|89.94|88.64|89.97|88.67|90.01|88.71|89.94|88.64|5
1655314570000|2022-06-15 17:36:10|89.96|88.66|89.96|88.66|89.96|88.66|89.96|88.66|1
1655314580000|2022-06-15 17:36:20|89.95|88.65|89.94|88.64|89.98|88.68|89.94|88.64|6
1655314590000|2022-06-15 17:36:30|89.93|88.63|89.86|88.56|89.93|88.63|89.83|88.53|13
1655314600000|2022-06-15 17:36:40|89.85|88.55|89.87|88.57|89.87|88.57|89.85|88.55|2
1655314610000|2022-06-15 17:36:50|89.82|88.52|89.73|88.43|89.82|88.52|89.73|88.43|7
1655314620000|2022-06-15 17:37:00|89.74|88.44|89.85|88.55|89.85|88.55|89.71|88.41|17
1655314630000|2022-06-15 17:37:10|89.86|88.56|89.85|88.55|89.87|88.57|89.84|88.54|9
1655314640000|2022-06-15 17:37:20|89.87|88.57|89.94|88.64|89.94|88.64|89.84|88.54|7
1655314650000|2022-06-15 17:37:30|89.95|88.65|90.05|88.75|90.12|88.82|89.95|88.65|15
1655314660000|2022-06-15 17:37:40|90.07|88.77|90.02|88.72|90.07|88.77|90.02|88.72|7
1655314670000|2022-06-15 17:37:50|89.99|88.69|90.04|88.74|90.05|88.75|89.99|88.69|8
1655314680000|2022-06-15 17:38:00|90.05|88.75|90.07|88.77|90.13|88.83|90.05|88.75|8
1655314690000|2022-06-15 17:38:10|90.08|88.78|90.11|88.81|90.11|88.81|90.07|88.77|5
1655314700000|2022-06-15 17:38:20|90.12|88.82|90.13|88.83|90.13|88.83|90.12|88.82|2
1655314710000|2022-06-15 17:38:30|90.14|88.84|90.15|88.85|90.19|88.89|90.14|88.84|11
1655314720000|2022-06-15 17:38:40|90.13|88.83|90.04|88.74|90.13|88.83|90.04|88.74|12
1655314730000|2022-06-15 17:38:50|90.06|88.76|89.93|88.63|90.06|88.76|89.93|88.63|13
1655314740000|2022-06-15 17:39:00|89.94|88.64|89.92|88.62|89.94|88.64|89.86|88.56|14
1655314750000|2022-06-15 17:39:10|89.91|88.61|90.03|88.73|90.03|88.73|89.91|88.61|12
1655314760000|2022-06-15 17:39:20|90.04|88.74|90.09|88.79|90.09|88.79|90.04|88.74|8
1655314770000|2022-06-15 17:39:30|90.08|88.78|89.95|88.65|90.08|88.78|89.95|88.65|11
1655314780000|2022-06-15 17:39:40|89.94|88.64|89.93|88.63|89.95|88.65|89.93|88.63|6
1655314790000|2022-06-15 17:39:50|89.94|88.64|89.87|88.57|89.95|88.65|89.87|88.57|7
1655314800000|2022-06-15 17:40:00|89.88|88.58|90.02|88.72|90.03|88.73|89.88|88.58|7
1655314810000|2022-06-15 17:40:10|90.05|88.75|90.06|88.76|90.06|88.76|90.04|88.74|8
1655314820000|2022-06-15 17:40:20|90.07|88.77|90.03|88.73|90.07|88.77|90.03|88.73|3
1655314830000|2022-06-15 17:40:30|90.04|88.74|90.1|88.8|90.11|88.81|90.04|88.74|5
1655314840000|2022-06-15 17:40:40|90.12|88.82|90.08|88.78|90.12|88.82|90.06|88.76|6
1655314850000|2022-06-15 17:40:50|90.07|88.77|90.05|88.75|90.07|88.77|90.05|88.75|6
1655314860000|2022-06-15 17:41:00|90.06|88.76|90.04|88.74|90.07|88.77|90.04|88.74|4
1655314870000|2022-06-15 17:41:10|90.03|88.73|90.04|88.74|90.04|88.74|90.03|88.73|2
1655314890000|2022-06-15 17:41:30|90.05|88.75|89.99|88.69|90.05|88.75|89.95|88.65|8
1655314900000|2022-06-15 17:41:40|90.04|88.74|89.97|88.67|90.04|88.74|89.97|88.67|5
1655314910000|2022-06-15 17:41:50|89.98|88.68|89.94|88.64|89.98|88.68|89.94|88.64|5
1655314920000|2022-06-15 17:42:00|89.92|88.62|89.94|88.64|89.96|88.66|89.92|88.62|6
1655314930000|2022-06-15 17:42:10|89.95|88.65|89.94|88.64|89.95|88.65|89.93|88.63|4
1655314940000|2022-06-15 17:42:20|89.95|88.65|90.03|88.73|90.04|88.74|89.95|88.65|9
1655314950000|2022-06-15 17:42:30|90.04|88.74|90.11|88.81|90.13|88.83|90.04|88.74|14
1655314960000|2022-06-15 17:42:40|90.12|88.82|90.05|88.75|90.12|88.82|90.04|88.74|5
1655314970000|2022-06-15 17:42:50|90.06|88.76|90.22|88.92|90.22|88.92|90.05|88.75|9
1655314980000|2022-06-15 17:43:00|90.21|88.91|90.32|89.02|90.34|89.04|90.21|88.91|12
1655314990000|2022-06-15 17:43:10|90.31|89.01|90.16|88.86|90.31|89.01|90.16|88.86|16
1655315000000|2022-06-15 17:43:20|90.15|88.85|90.15|88.85|90.21|88.91|90.13|88.83|11
1655315010000|2022-06-15 17:43:30|90.17|88.87|90.15|88.85|90.18|88.88|90.15|88.85|9
1655315020000|2022-06-15 17:43:40|90.14|88.84|90.05|88.75|90.14|88.84|90.05|88.75|5
1655315030000|2022-06-15 17:43:50|90.08|88.78|90.04|88.74|90.08|88.78|90.03|88.73|7
1655315040000|2022-06-15 17:44:00|90.03|88.73|90.01|88.71|90.03|88.73|90.01|88.71|4
1655315050000|2022-06-15 17:44:10|89.97|88.67|90.05|88.75|90.08|88.78|89.94|88.64|11
1655315060000|2022-06-15 17:44:20|90.04|88.74|90.04|88.74|90.04|88.74|90.04|88.74|1
1655315070000|2022-06-15 17:44:30|90.03|88.73|90.03|88.73|90.03|88.73|90.03|88.73|1
1655315090000|2022-06-15 17:44:50|90.04|88.74|90.02|88.72|90.04|88.74|90.02|88.72|3
1655315100000|2022-06-15 17:45:00|90.03|88.73|89.94|88.64|90.03|88.73|89.94|88.64|9
1655315110000|2022-06-15 17:45:10|89.96|88.66|89.87|88.57|89.96|88.66|89.87|88.57|8
1655315120000|2022-06-15 17:45:20|89.89|88.59|89.94|88.64|89.94|88.64|89.89|88.59|4
1655315130000|2022-06-15 17:45:30|89.96|88.66|90.06|88.76|90.06|88.76|89.94|88.64|10
1655315140000|2022-06-15 17:45:40|90.09|88.79|90.14|88.84|90.14|88.84|90.09|88.79|4
1655315150000|2022-06-15 17:45:50|90.18|88.88|90.23|88.93|90.23|88.93|90.18|88.88|4
1655315160000|2022-06-15 17:46:00|90.28|88.98|90.28|88.98|90.3|89|90.24|88.94|9
1655315170000|2022-06-15 17:46:10|90.33|89.03|90.18|88.88|90.33|89.03|90.18|88.88|10
1655315180000|2022-06-15 17:46:20|90.17|88.87|90.15|88.85|90.17|88.87|90.15|88.85|5
1655315190000|2022-06-15 17:46:30|90.14|88.84|90.18|88.88|90.18|88.88|90.13|88.83|7
1655315200000|2022-06-15 17:46:40|90.15|88.85|90.06|88.76|90.15|88.85|90.06|88.76|4
1655315210000|2022-06-15 17:46:50|90.05|88.75|90.14|88.84|90.14|88.84|90.05|88.75|4
1655315220000|2022-06-15 17:47:00|90.13|88.83|90.13|88.83|90.13|88.83|90.12|88.82|3
1655315230000|2022-06-15 17:47:10|90.12|88.82|90.07|88.77|90.12|88.82|90.05|88.75|5
1655315240000|2022-06-15 17:47:20|90.08|88.78|90.13|88.83|90.13|88.83|90.08|88.78|4
1655315250000|2022-06-15 17:47:30|90.15|88.85|90.14|88.84|90.15|88.85|90.14|88.84|2
1655315260000|2022-06-15 17:47:40|90.17|88.87|90.16|88.86|90.17|88.87|90.14|88.84|5
1655315270000|2022-06-15 17:47:50|90.14|88.84|90.14|88.84|90.16|88.86|90.13|88.83|7
1655315280000|2022-06-15 17:48:00|90.18|88.88|90.14|88.84|90.23|88.93|90.14|88.84|7
1655315290000|2022-06-15 17:48:10|90.15|88.85|90.14|88.84|90.15|88.85|90.14|88.84|2
1655315300000|2022-06-15 17:48:20|90.13|88.83|90.12|88.82|90.13|88.83|90.12|88.82|4
1655315320000|2022-06-15 17:48:40|90.13|88.83|90.21|88.91|90.22|88.92|90.04|88.74|13
1655315330000|2022-06-15 17:48:50|90.23|88.93|90.23|88.93|90.23|88.93|90.23|88.93|1
1655315340000|2022-06-15 17:49:00|90.22|88.92|90.12|88.82|90.22|88.92|90.12|88.82|8
1655315350000|2022-06-15 17:49:10|90.14|88.84|90.04|88.74|90.14|88.84|90.04|88.74|8
1655315360000|2022-06-15 17:49:20|90.03|88.73|89.86|88.56|90.03|88.73|89.86|88.56|14
1655315370000|2022-06-15 17:49:30|89.85|88.55|89.85|88.55|89.86|88.56|89.83|88.53|9
1655315380000|2022-06-15 17:49:40|89.84|88.54|89.85|88.55|89.85|88.55|89.83|88.53|4
1655315390000|2022-06-15 17:49:50|89.84|88.54|89.95|88.65|89.95|88.65|89.84|88.54|6
1655315400000|2022-06-15 17:50:00|89.94|88.64|89.86|88.56|89.94|88.64|89.86|88.56|9
1655315410000|2022-06-15 17:50:10|89.87|88.57|89.94|88.64|89.94|88.64|89.87|88.57|8
1655315420000|2022-06-15 17:50:20|89.95|88.65|89.94|88.64|89.95|88.65|89.94|88.64|2
1655315430000|2022-06-15 17:50:30|89.95|88.65|90.12|88.82|90.12|88.82|89.95|88.65|8
1655315440000|2022-06-15 17:50:40|90.07|88.77|90.12|88.82|90.13|88.83|90.07|88.77|5
1655315450000|2022-06-15 17:50:50|90.13|88.83|90.07|88.77|90.21|88.91|90.07|88.77|13
1655315460000|2022-06-15 17:51:00|90.09|88.79|90.14|88.84|90.14|88.84|90.07|88.77|7
1655315470000|2022-06-15 17:51:10|90.15|88.85|90.13|88.83|90.16|88.86|90.13|88.83|6
1655315480000|2022-06-15 17:51:20|90.16|88.86|90.16|88.86|90.23|88.93|90.15|88.85|8
1655315490000|2022-06-15 17:51:30|90.15|88.85|90.19|88.89|90.19|88.89|90.15|88.85|3
1655315500000|2022-06-15 17:51:40|90.18|88.88|90.32|89.02|90.32|89.02|90.18|88.88|7
1655315510000|2022-06-15 17:51:50|90.31|89.01|90.33|89.03|90.34|89.04|90.31|89.01|4
1655315520000|2022-06-15 17:52:00|90.27|88.97|90.26|88.96|90.27|88.97|90.25|88.95|8
1655315530000|2022-06-15 17:52:10|90.27|88.97|90.3|89|90.31|89.01|90.26|88.96|6
1655315540000|2022-06-15 17:52:20|90.32|89.02|90.32|89.02|90.32|89.02|90.32|89.02|1
1655315550000|2022-06-15 17:52:30|90.33|89.03|90.34|89.04|90.37|89.07|90.32|89.02|7
1655315570000|2022-06-15 17:52:50|90.35|89.05|90.37|89.07|90.37|89.07|90.35|89.05|2
1655315580000|2022-06-15 17:53:00|90.42|89.12|90.47|89.17|90.48|89.18|90.42|89.12|8
1655315590000|2022-06-15 17:53:10|90.52|89.22|90.54|89.24|90.54|89.24|90.52|89.22|3
1655315600000|2022-06-15 17:53:20|90.53|89.23|90.65|89.35|90.65|89.35|90.53|89.23|11
1655315610000|2022-06-15 17:53:30|90.68|89.38|90.62|89.32|90.68|89.38|90.62|89.32|5
1655315620000|2022-06-15 17:53:40|90.64|89.34|90.55|89.25|90.67|89.37|90.55|89.25|15
1655315630000|2022-06-15 17:53:50|90.54|89.24|90.48|89.18|90.54|89.24|90.48|89.18|4
1655315640000|2022-06-15 17:54:00|90.47|89.17|90.6|89.3|90.63|89.33|90.44|89.14|15
1655315650000|2022-06-15 17:54:10|90.63|89.33|90.65|89.35|90.65|89.35|90.63|89.33|2
1655315660000|2022-06-15 17:54:20|90.64|89.34|90.65|89.35|90.65|89.35|90.64|89.34|2
1655315670000|2022-06-15 17:54:30|90.69|89.39|90.83|89.53|90.83|89.53|90.69|89.39|5
1655315680000|2022-06-15 17:54:40|90.84|89.54|91.35|90.05|91.35|90.05|90.83|89.53|19
1655315690000|2022-06-15 17:54:50|91.28|89.98|91.37|90.07|91.38|90.08|91.13|89.83|20
1655315700000|2022-06-15 17:55:00|91.38|90.08|91.94|90.64|92.09|90.79|91.38|90.08|23
1655315710000|2022-06-15 17:55:10|92.09|90.79|91.8|90.5|92.2|90.9|91.8|90.5|34
1655315720000|2022-06-15 17:55:20|91.78|90.48|91.48|90.18|91.79|90.49|91.48|90.18|17
1655315730000|2022-06-15 17:55:30|91.49|90.19|91.71|90.41|91.79|90.49|91.48|90.18|15
1655315740000|2022-06-15 17:55:40|91.72|90.42|92.05|90.75|92.07|90.77|91.7|90.4|24
1655315750000|2022-06-15 17:55:50|92.01|90.71|91.7|90.4|92.01|90.71|91.7|90.4|26
1655315760000|2022-06-15 17:56:00|91.69|90.39|91.85|90.55|92.01|90.71|91.69|90.39|20
1655315770000|2022-06-15 17:56:10|91.84|90.54|91.66|90.36|91.84|90.54|91.66|90.36|20
1655315780000|2022-06-15 17:56:20|91.65|90.35|91.54|90.24|91.65|90.35|91.51|90.21|20
1655315790000|2022-06-15 17:56:30|91.52|90.22|91.52|90.22|91.53|90.23|91.35|90.05|25
1655315800000|2022-06-15 17:56:40|91.51|90.21|91.46|90.16|91.51|90.21|91.36|90.06|14
1655315810000|2022-06-15 17:56:50|91.45|90.15|91.44|90.14|91.51|90.21|91.44|90.14|6
1655315820000|2022-06-15 17:57:00|91.45|90.15|91.51|90.21|91.54|90.24|91.45|90.15|8
1655315830000|2022-06-15 17:57:10|91.5|90.2|91.27|89.97|91.5|90.2|91.27|89.97|15
1655315840000|2022-06-15 17:57:20|91.28|89.98|90.92|89.62|91.28|89.98|90.92|89.62|21
1655315850000|2022-06-15 17:57:30|90.91|89.61|91.06|89.76|91.06|89.76|90.86|89.56|15
1655315860000|2022-06-15 17:57:40|91.05|89.75|91.04|89.74|91.07|89.77|91.04|89.74|6
1655315870000|2022-06-15 17:57:50|91.05|89.75|91.29|89.99|91.3|90|91.05|89.75|10
1655315880000|2022-06-15 17:58:00|91.3|90|91.28|89.98|91.41|90.11|91.28|89.98|16
1655315890000|2022-06-15 17:58:10|91.27|89.97|91.2|89.9|91.27|89.97|91.17|89.87|10
1655315900000|2022-06-15 17:58:20|91.27|89.97|91.26|89.96|91.27|89.97|91.26|89.96|2
1655315910000|2022-06-15 17:58:30|91.34|90.04|91.32|90.02|91.34|90.04|91.29|89.99|10
1655315920000|2022-06-15 17:58:40|91.31|90.01|91.17|89.87|91.31|90.01|91.16|89.86|13
1655315930000|2022-06-15 17:58:50|91.16|89.86|91.16|89.86|91.26|89.96|91.16|89.86|14
1655315940000|2022-06-15 17:59:00|91.17|89.87|91.12|89.82|91.17|89.87|91.12|89.82|11
1655315950000|2022-06-15 17:59:10|91.17|89.87|91.16|89.86|91.17|89.87|91.14|89.84|9
1655315960000|2022-06-15 17:59:20|91.15|89.85|91.35|90.05|91.35|90.05|91.15|89.85|13
1655315970000|2022-06-15 17:59:30|91.34|90.04|91.99|90.69|91.99|90.69|91.34|90.04|23
1655315980000|2022-06-15 17:59:40|92.01|90.71|91.82|90.52|92.02|90.72|91.82|90.52|21
1655315990000|2022-06-15 17:59:50|91.83|90.53|91.75|90.45|91.83|90.53|91.62|90.32|21
1655316000000|2022-06-15 18:00:00|91.76|90.46|91.27|89.97|91.89|90.59|91.27|89.97|25
1655316010000|2022-06-15 18:00:10|91.26|89.96|90.6|89.3|91.26|89.96|90.6|89.3|29
1655316020000|2022-06-15 18:00:20|90.59|89.29|91|89.7|91|89.7|90.34|89.04|28
1655316030000|2022-06-15 18:00:30|91.01|89.71|91.33|90.03|91.33|90.03|90.6|89.3|22
1655316040000|2022-06-15 18:00:40|91.24|89.94|91.89|90.59|91.89|90.59|91.24|89.94|21
1655316050000|2022-06-15 18:00:50|91.76|90.46|91.62|90.32|92.18|90.88|91.62|90.32|26
1655316060000|2022-06-15 18:01:00|91.69|90.39|91.14|89.84|91.69|90.39|91.14|89.84|19
1655316070000|2022-06-15 18:01:10|91.15|89.85|91.46|90.16|92.02|90.72|91.15|89.85|32
1655316080000|2022-06-15 18:01:20|91.45|90.15|91.75|90.45|91.76|90.46|91.08|89.78|31
1655316090000|2022-06-15 18:01:30|91.79|90.49|91.56|90.26|91.86|90.56|91.1|89.8|33
1655316100000|2022-06-15 18:01:40|91.49|90.19|91.55|90.25|91.55|90.25|91.2|89.9|31
1655316110000|2022-06-15 18:01:50|91.47|90.17|91.31|90.01|91.55|90.25|91.16|89.86|35
1655316120000|2022-06-15 18:02:00|91.25|89.95|91.31|90.01|91.53|90.23|91.19|89.89|28
1655316130000|2022-06-15 18:02:10|91.35|90.05|91.27|89.97|91.46|90.16|91.21|89.91|28
1655316140000|2022-06-15 18:02:20|91.3|90|91.37|90.07|91.45|90.15|91.18|89.88|25
1655316150000|2022-06-15 18:02:30|91.45|90.15|91.41|90.11|91.63|90.33|91.15|89.85|32
1655316160000|2022-06-15 18:02:40|91.39|90.09|91.32|90.02|91.53|90.23|91.25|89.95|26
1655316170000|2022-06-15 18:02:50|91.31|90.01|91.37|90.07|91.48|90.18|91.28|89.98|29
1655316180000|2022-06-15 18:03:00|91.36|90.06|91.24|89.94|91.38|90.08|91.12|89.82|32
1655316190000|2022-06-15 18:03:10|91.23|89.93|91.09|89.79|91.23|89.93|91.08|89.78|23
1655316200000|2022-06-15 18:03:20|91.08|89.78|91.14|89.84|91.19|89.89|91.07|89.77|23
1655316210000|2022-06-15 18:03:30|91.23|89.93|91.38|90.08|91.38|90.08|91.09|89.79|27
1655316220000|2022-06-15 18:03:40|91.4|90.1|91.29|89.99|91.43|90.13|91.16|89.86|26
1655316230000|2022-06-15 18:03:50|91.28|89.98|91.11|89.81|91.28|89.98|91.08|89.78|29
1655316240000|2022-06-15 18:04:00|91.09|89.79|91.12|89.82|91.16|89.86|91.03|89.73|20
1655316250000|2022-06-15 18:04:10|91.09|89.79|91.02|89.72|91.14|89.84|91.01|89.71|22
1655316260000|2022-06-15 18:04:20|91.01|89.71|90.8|89.5|91.02|89.72|90.8|89.5|26
1655316270000|2022-06-15 18:04:30|90.81|89.51|90.54|89.24|90.83|89.53|90.54|89.24|22
1655316280000|2022-06-15 18:04:40|90.55|89.25|90.41|89.11|90.55|89.25|90.35|89.05|19
1655316290000|2022-06-15 18:04:50|90.39|89.09|90.58|89.28|90.62|89.32|90.28|88.98|23
1655316300000|2022-06-15 18:05:00|90.59|89.29|90.37|89.07|90.63|89.33|90.33|89.03|28
1655316310000|2022-06-15 18:05:10|90.36|89.06|90.4|89.1|90.5|89.2|90.34|89.04|23
1655316320000|2022-06-15 18:05:20|90.45|89.15|90.57|89.27|90.57|89.27|90.44|89.14|13
1655316330000|2022-06-15 18:05:30|90.55|89.25|90.44|89.14|90.55|89.25|90.43|89.13|22
1655316340000|2022-06-15 18:05:40|90.43|89.13|90.46|89.16|90.54|89.24|90.43|89.13|24
1655316350000|2022-06-15 18:05:50|90.53|89.23|90.32|89.02|90.53|89.23|90.28|88.98|25
1655316360000|2022-06-15 18:06:00|90.29|88.99|90.24|88.94|90.31|89.01|90.14|88.84|28
1655316370000|2022-06-15 18:06:10|90.23|88.93|90.09|88.79|90.23|88.93|90.09|88.79|24
1655316380000|2022-06-15 18:06:20|90.1|88.8|89.9|88.6|90.11|88.81|89.9|88.6|18
1655316390000|2022-06-15 18:06:30|89.89|88.59|89.93|88.63|89.96|88.66|89.8|88.5|18
1655316400000|2022-06-15 18:06:40|89.92|88.62|89.88|88.58|89.97|88.67|89.87|88.57|22
1655316410000|2022-06-15 18:06:50|89.87|88.57|89.84|88.54|89.89|88.59|89.73|88.43|16
1655316420000|2022-06-15 18:07:00|89.83|88.53|89.64|88.34|89.83|88.53|89.64|88.34|23
1655316430000|2022-06-15 18:07:10|89.57|88.27|89.6|88.3|89.61|88.31|89.43|88.13|22
1655316440000|2022-06-15 18:07:20|89.59|88.29|89.61|88.31|89.62|88.32|89.51|88.21|24
1655316450000|2022-06-15 18:07:30|89.62|88.32|89.73|88.43|89.83|88.53|89.62|88.32|21
1655316460000|2022-06-15 18:07:40|89.81|88.51|89.76|88.46|89.91|88.61|89.73|88.43|23
1655316470000|2022-06-15 18:07:50|89.75|88.45|89.54|88.24|89.78|88.48|89.54|88.24|15
1655316480000|2022-06-15 18:08:00|89.53|88.23|89.33|88.03|89.53|88.23|89.33|88.03|22
1655316490000|2022-06-15 18:08:10|89.35|88.05|89.27|87.97|89.35|88.05|89.21|87.91|23
1655316500000|2022-06-15 18:08:20|89.34|88.04|89.4|88.1|89.46|88.16|89.3|88|21
1655316510000|2022-06-15 18:08:30|89.36|88.06|89.27|87.97|89.37|88.07|89.26|87.96|16
1655316520000|2022-06-15 18:08:40|89.3|88|89.19|87.89|89.3|88|89.19|87.89|13
1655316530000|2022-06-15 18:08:50|89.14|87.84|89|87.7|89.19|87.89|88.98|87.68|17
1655316540000|2022-06-15 18:09:00|89.03|87.73|88.84|87.54|89.03|87.73|88.83|87.53|13
1655316550000|2022-06-15 18:09:10|88.83|87.53|89.12|87.82|89.15|87.85|88.83|87.53|21
1655316560000|2022-06-15 18:09:20|89.13|87.83|89.22|87.92|89.26|87.96|89.12|87.82|20
1655316570000|2022-06-15 18:09:30|89.21|87.91|89.42|88.12|89.42|88.12|89.21|87.91|16
1655316580000|2022-06-15 18:09:40|89.41|88.11|89.35|88.05|89.42|88.12|89.27|87.97|16
1655316590000|2022-06-15 18:09:50|89.34|88.04|89.22|87.92|89.47|88.17|89.17|87.87|18
1655316600000|2022-06-15 18:10:00|89.21|87.91|89.05|87.75|89.21|87.91|89.05|87.75|20
1655316610000|2022-06-15 18:10:10|89.04|87.74|88.86|87.56|89.05|87.75|88.86|87.56|17
1655316620000|2022-06-15 18:10:20|88.88|87.58|88.8|87.5|88.88|87.58|88.74|87.44|19
1655316630000|2022-06-15 18:10:30|88.79|87.49|88.28|86.98|88.79|87.49|88.28|86.98|29
1655316640000|2022-06-15 18:10:40|88.27|86.97|88.34|87.04|88.41|87.11|88.2|86.9|25
1655316650000|2022-06-15 18:10:50|88.32|87.02|88.38|87.08|88.46|87.16|88.32|87.02|22
1655316660000|2022-06-15 18:11:00|88.37|87.07|88.3|87|88.37|87.07|88.16|86.86|24
1655316670000|2022-06-15 18:11:10|88.37|87.07|88.63|87.33|88.63|87.33|88.37|87.07|17
1655316680000|2022-06-15 18:11:20|88.64|87.34|88.57|87.27|88.64|87.34|88.54|87.24|8
1655316690000|2022-06-15 18:11:30|88.56|87.26|88.42|87.12|88.56|87.26|88.41|87.11|15
1655316700000|2022-06-15 18:11:40|88.43|87.13|88.37|87.07|88.5|87.2|88.37|87.07|12
1655316710000|2022-06-15 18:11:50|88.34|87.04|88.26|86.96|88.34|87.04|88.26|86.96|12
1655316720000|2022-06-15 18:12:00|88.25|86.95|88.31|87.01|88.31|87.01|88.25|86.95|10
1655316730000|2022-06-15 18:12:10|88.36|87.06|88.54|87.24|88.55|87.25|88.36|87.06|9
1655316740000|2022-06-15 18:12:20|88.53|87.23|88.34|87.04|88.53|87.23|88.29|86.99|20
1655316750000|2022-06-15 18:12:30|88.33|87.03|88.32|87.02|88.39|87.09|88.29|86.99|16
1655316760000|2022-06-15 18:12:40|88.33|87.03|88.28|86.98|88.33|87.03|88.24|86.94|17
1655316770000|2022-06-15 18:12:50|88.27|86.97|88.43|87.13|88.43|87.13|88.26|86.96|16
1655316780000|2022-06-15 18:13:00|88.45|87.15|88.49|87.19|88.52|87.22|88.43|87.13|13
1655316790000|2022-06-15 18:13:10|88.52|87.22|88.43|87.13|88.52|87.22|88.43|87.13|8
1655316800000|2022-06-15 18:13:20|88.44|87.14|88.43|87.13|88.46|87.16|88.42|87.12|15
1655316810000|2022-06-15 18:13:30|88.44|87.14|88.46|87.16|88.51|87.21|88.44|87.14|21
1655316820000|2022-06-15 18:13:40|88.45|87.15|88.45|87.15|88.48|87.18|88.45|87.15|10
1655316830000|2022-06-15 18:13:50|88.48|87.18|89.06|87.76|89.08|87.78|88.48|87.18|21
1655316840000|2022-06-15 18:14:00|89.05|87.75|89.33|88.03|89.33|88.03|89.03|87.73|25
1655316850000|2022-06-15 18:14:10|89.34|88.04|89.16|87.86|89.43|88.13|89.15|87.85|28
1655316860000|2022-06-15 18:14:20|89.19|87.89|89.12|87.82|89.25|87.95|89.12|87.82|17
1655316870000|2022-06-15 18:14:30|89.11|87.81|88.97|87.67|89.15|87.85|88.97|87.67|19
1655316880000|2022-06-15 18:14:40|88.98|87.68|89.12|87.82|89.13|87.83|88.98|87.68|15
1655316890000|2022-06-15 18:14:50|89.14|87.84|89.06|87.76|89.18|87.88|88.95|87.65|20
1655316900000|2022-06-15 18:15:00|89.05|87.75|88.95|87.65|89.06|87.76|88.95|87.65|16
1655316910000|2022-06-15 18:15:10|88.93|87.63|88.85|87.55|88.99|87.69|88.82|87.52|25
1655316920000|2022-06-15 18:15:20|88.87|87.57|88.83|87.53|88.89|87.59|88.77|87.47|24
1655316930000|2022-06-15 18:15:30|88.87|87.57|89.12|87.82|89.15|87.85|88.84|87.54|17
1655316940000|2022-06-15 18:15:40|89.13|87.83|89.33|88.03|89.34|88.04|89.13|87.83|24
1655316950000|2022-06-15 18:15:50|89.32|88.02|89.23|87.93|89.37|88.07|89.23|87.93|21
1655316960000|2022-06-15 18:16:00|89.29|87.99|89.34|88.04|89.34|88.04|89.25|87.95|15
1655316970000|2022-06-15 18:16:10|89.32|88.02|89.18|87.88|89.32|88.02|89.17|87.87|15
1655316980000|2022-06-15 18:16:20|89.17|87.87|89.22|87.92|89.22|87.92|89.05|87.75|25
1655316990000|2022-06-15 18:16:30|89.21|87.91|89.38|88.08|89.38|88.08|89.19|87.89|15
1655317000000|2022-06-15 18:16:40|89.39|88.09|89.51|88.21|89.58|88.28|89.35|88.05|29
1655317010000|2022-06-15 18:16:50|89.5|88.2|89.55|88.25|89.6|88.3|89.5|88.2|14
1655317020000|2022-06-15 18:17:00|89.6|88.3|89.73|88.43|89.76|88.46|89.6|88.3|10
1655317030000|2022-06-15 18:17:10|89.72|88.42|89.5|88.2|89.73|88.43|89.5|88.2|21
1655317040000|2022-06-15 18:17:20|89.49|88.19|89.44|88.14|89.54|88.24|89.44|88.14|18
1655317050000|2022-06-15 18:17:30|89.43|88.13|89.33|88.03|89.44|88.14|89.26|87.96|15
1655317060000|2022-06-15 18:17:40|89.32|88.02|89.32|88.02|89.35|88.05|89.26|87.96|17
1655317070000|2022-06-15 18:17:50|89.3|88|89.48|88.18|89.48|88.18|89.29|87.99|14
1655317080000|2022-06-15 18:18:00|89.47|88.17|89.84|88.54|89.96|88.66|89.47|88.17|21
1655317090000|2022-06-15 18:18:10|89.91|88.61|89.79|88.49|90|88.7|89.79|88.49|21
1655317100000|2022-06-15 18:18:20|89.78|88.48|89.75|88.45|89.8|88.5|89.73|88.43|17
1655317110000|2022-06-15 18:18:30|89.77|88.47|89.6|88.3|89.77|88.47|89.57|88.27|19
1655317120000|2022-06-15 18:18:40|89.62|88.32|89.84|88.54|89.84|88.54|89.61|88.31|13
1655317130000|2022-06-15 18:18:50|89.83|88.53|89.9|88.6|89.95|88.65|89.75|88.45|20
1655317140000|2022-06-15 18:19:00|89.89|88.59|89.74|88.44|89.89|88.59|89.73|88.43|15
1655317150000|2022-06-15 18:19:10|89.75|88.45|89.55|88.25|89.85|88.55|89.55|88.25|23
1655317160000|2022-06-15 18:19:20|89.54|88.24|89.45|88.15|89.54|88.24|89.45|88.15|6
1655317170000|2022-06-15 18:19:30|89.51|88.21|89.58|88.28|89.6|88.3|89.51|88.21|12
1655317180000|2022-06-15 18:19:40|89.57|88.27|89.43|88.13|89.59|88.29|89.43|88.13|22
1655317190000|2022-06-15 18:19:50|89.42|88.12|89.35|88.05|89.46|88.16|89.33|88.03|19
1655317200000|2022-06-15 18:20:00|89.36|88.06|89.39|88.09|89.42|88.12|89.34|88.04|21
1655317210000|2022-06-15 18:20:10|89.43|88.13|89.55|88.25|89.62|88.32|89.42|88.12|15
1655317220000|2022-06-15 18:20:20|89.54|88.24|89.54|88.24|89.56|88.26|89.49|88.19|16
1655317230000|2022-06-15 18:20:30|89.56|88.26|89.65|88.35|89.69|88.39|89.56|88.26|9
1655317240000|2022-06-15 18:20:40|89.64|88.34|89.63|88.33|89.64|88.34|89.63|88.33|6
1655317250000|2022-06-15 18:20:50|89.62|88.32|89.63|88.33|89.64|88.34|89.55|88.25|12
1655317260000|2022-06-15 18:21:00|89.62|88.32|89.67|88.37|89.67|88.37|89.57|88.27|9
1655317270000|2022-06-15 18:21:10|89.68|88.38|89.98|88.68|89.98|88.68|89.68|88.38|18
1655317280000|2022-06-15 18:21:20|89.99|88.69|89.87|88.57|90.02|88.72|89.86|88.56|13
1655317290000|2022-06-15 18:21:30|89.86|88.56|89.77|88.47|89.87|88.57|89.74|88.44|20
1655317300000|2022-06-15 18:21:40|89.78|88.48|89.7|88.4|89.83|88.53|89.68|88.38|16
1655317310000|2022-06-15 18:21:50|89.69|88.39|89.64|88.34|89.69|88.39|89.63|88.33|9
1655317320000|2022-06-15 18:22:00|89.63|88.33|89.45|88.15|89.63|88.33|89.45|88.15|20
1655317330000|2022-06-15 18:22:10|89.42|88.12|89.22|87.92|89.43|88.13|89.22|87.92|18
1655317340000|2022-06-15 18:22:20|89.21|87.91|89.28|87.98|89.28|87.98|89.15|87.85|16
1655317350000|2022-06-15 18:22:30|89.31|88.01|89.3|88|89.33|88.03|89.27|87.97|15
1655317360000|2022-06-15 18:22:40|89.31|88.01|89.37|88.07|89.37|88.07|89.25|87.95|18
1655317370000|2022-06-15 18:22:50|89.38|88.08|89.23|87.93|89.38|88.08|89.23|87.93|12
1655317380000|2022-06-15 18:23:00|89.22|87.92|89.26|87.96|89.3|88|89.16|87.86|15
1655317390000|2022-06-15 18:23:10|89.3|88|89.27|87.97|89.31|88.01|89.27|87.97|7
1655317400000|2022-06-15 18:23:20|89.26|87.96|89.16|87.86|89.26|87.96|89.16|87.86|6
1655317410000|2022-06-15 18:23:30|89.2|87.9|89.14|87.84|89.2|87.9|89.14|87.84|6
1655317420000|2022-06-15 18:23:40|89.13|87.83|89.05|87.75|89.13|87.83|88.87|87.57|20
1655317430000|2022-06-15 18:23:50|89.03|87.73|88.93|87.63|89.03|87.73|88.93|87.63|13
1655317440000|2022-06-15 18:24:00|88.92|87.62|88.97|87.67|89.02|87.72|88.92|87.62|11
1655317450000|2022-06-15 18:24:10|89.02|87.72|89.03|87.73|89.06|87.76|88.94|87.64|15
1655317460000|2022-06-15 18:24:20|89.05|87.75|89.05|87.75|89.17|87.87|89.04|87.74|18
1655317470000|2022-06-15 18:24:30|89.02|87.72|89.05|87.75|89.06|87.76|88.97|87.67|17
1655317480000|2022-06-15 18:24:40|89.04|87.74|89.15|87.85|89.16|87.86|89.02|87.72|14
1655317490000|2022-06-15 18:24:50|89.14|87.84|89.17|87.87|89.18|87.88|89.12|87.82|13
1655317500000|2022-06-15 18:25:00|89.22|87.92|89.25|87.95|89.26|87.96|89.17|87.87|11
1655317510000|2022-06-15 18:25:10|89.26|87.96|89.15|87.85|89.27|87.97|89.15|87.85|15
1655317520000|2022-06-15 18:25:20|89.23|87.93|89.44|88.14|89.44|88.14|89.22|87.92|15
1655317530000|2022-06-15 18:25:30|89.49|88.19|89.48|88.18|89.54|88.24|89.48|88.18|8
1655317540000|2022-06-15 18:25:40|89.49|88.19|89.46|88.16|89.53|88.23|89.43|88.13|18
1655317550000|2022-06-15 18:25:50|89.45|88.15|89.45|88.15|89.46|88.16|89.4|88.1|9
1655317560000|2022-06-15 18:26:00|89.46|88.16|89.47|88.17|89.52|88.22|89.42|88.12|17
1655317570000|2022-06-15 18:26:10|89.46|88.16|89.43|88.13|89.47|88.17|89.41|88.11|16
1655317580000|2022-06-15 18:26:20|89.45|88.15|89.56|88.26|89.6|88.3|89.44|88.14|13
1655317590000|2022-06-15 18:26:30|89.55|88.25|89.58|88.28|89.58|88.28|89.5|88.2|11
1655317600000|2022-06-15 18:26:40|89.59|88.29|89.84|88.54|89.84|88.54|89.59|88.29|15
1655317610000|2022-06-15 18:26:50|89.82|88.52|89.83|88.53|89.84|88.54|89.82|88.52|5
1655317620000|2022-06-15 18:27:00|89.8|88.5|89.94|88.64|89.94|88.64|89.77|88.47|18
1655317630000|2022-06-15 18:27:10|89.95|88.65|89.99|88.69|90.05|88.75|89.94|88.64|16
1655317640000|2022-06-15 18:27:20|89.98|88.68|90.33|89.03|90.38|89.08|89.96|88.66|31
1655317650000|2022-06-15 18:27:30|90.35|89.05|90.17|88.87|90.35|89.05|90.08|88.78|24
1655317660000|2022-06-15 18:27:40|90.16|88.86|90.07|88.77|90.19|88.89|90.04|88.74|22
1655317670000|2022-06-15 18:27:50|90.06|88.76|90.05|88.75|90.07|88.77|89.97|88.67|15
1655317680000|2022-06-15 18:28:00|90.04|88.74|90.21|88.91|90.22|88.92|90.04|88.74|13
1655317690000|2022-06-15 18:28:10|90.2|88.9|90.04|88.74|90.2|88.9|90.04|88.74|16
1655317700000|2022-06-15 18:28:20|90.07|88.77|90.03|88.73|90.11|88.81|90.03|88.73|12
1655317710000|2022-06-15 18:28:30|90.05|88.75|90.05|88.75|90.09|88.79|90.03|88.73|8
1655317720000|2022-06-15 18:28:40|90.07|88.77|90.07|88.77|90.2|88.9|90.05|88.75|21
1655317730000|2022-06-15 18:28:50|90.09|88.79|90.07|88.77|90.15|88.85|90.06|88.76|10
1655317740000|2022-06-15 18:29:00|90.05|88.75|89.95|88.65|90.05|88.75|89.85|88.55|20
1655317750000|2022-06-15 18:29:10|89.96|88.66|89.96|88.66|89.96|88.66|89.85|88.55|18
1655317760000|2022-06-15 18:29:20|89.95|88.65|90.08|88.78|90.19|88.89|89.95|88.65|19
1655317770000|2022-06-15 18:29:30|90.09|88.79|90.08|88.78|90.09|88.79|90.06|88.76|10
1655317780000|2022-06-15 18:29:40|90.07|88.77|90.14|88.84|90.14|88.84|90.04|88.74|10
1655317790000|2022-06-15 18:29:50|90.12|88.82|90.15|88.85|90.26|88.96|90.12|88.82|14
1655317800000|2022-06-15 18:30:00|90.14|88.84|90.15|88.85|90.2|88.9|90.11|88.81|16
1655317810000|2022-06-15 18:30:10|90.18|88.88|90.16|88.86|90.21|88.91|90.14|88.84|15
1655317820000|2022-06-15 18:30:20|90.15|88.85|90.06|88.76|90.17|88.87|90.02|88.72|17
1655317830000|2022-06-15 18:30:30|90.07|88.77|90.22|88.92|90.25|88.95|90.05|88.75|18
1655317840000|2022-06-15 18:30:40|90.18|88.88|90.07|88.77|90.18|88.88|90.06|88.76|15
1655317850000|2022-06-15 18:30:50|90.06|88.76|89.78|88.48|90.06|88.76|89.73|88.43|23
1655317860000|2022-06-15 18:31:00|89.77|88.47|89.76|88.46|89.83|88.53|89.74|88.44|22
1655317870000|2022-06-15 18:31:10|89.75|88.45|89.69|88.39|89.82|88.52|89.69|88.39|12
1655317880000|2022-06-15 18:31:20|89.73|88.43|89.51|88.21|89.74|88.44|89.51|88.21|20
1655317890000|2022-06-15 18:31:30|89.5|88.2|89.55|88.25|89.57|88.27|89.37|88.07|21
1655317900000|2022-06-15 18:31:40|89.57|88.27|89.57|88.27|89.61|88.31|89.54|88.24|15
1655317910000|2022-06-15 18:31:50|89.56|88.26|89.84|88.54|89.84|88.54|89.56|88.26|23
1655317920000|2022-06-15 18:32:00|89.83|88.53|89.75|88.45|89.87|88.57|89.75|88.45|20
1655317930000|2022-06-15 18:32:10|89.74|88.44|89.6|88.3|89.74|88.44|89.58|88.28|11
1655317940000|2022-06-15 18:32:20|89.59|88.29|89.45|88.15|89.59|88.29|89.41|88.11|12
1655317950000|2022-06-15 18:32:30|89.44|88.14|89.38|88.08|89.44|88.14|89.27|87.97|16
1655317960000|2022-06-15 18:32:40|89.37|88.07|89.34|88.04|89.38|88.08|89.34|88.04|13
1655317970000|2022-06-15 18:32:50|89.33|88.03|89.12|87.82|89.33|88.03|89.05|87.75|25
1655317980000|2022-06-15 18:33:00|89.11|87.81|89.22|87.92|89.25|87.95|89.05|87.75|26
1655317990000|2022-06-15 18:33:10|89.23|87.93|89.14|87.84|89.3|88|89.13|87.83|19
1655318000000|2022-06-15 18:33:20|89.13|87.83|89.33|88.03|89.34|88.04|89.12|87.82|17
1655318010000|2022-06-15 18:33:30|89.28|87.98|89.31|88.01|89.31|88.01|89.23|87.93|13
1655318020000|2022-06-15 18:33:40|89.32|88.02|89.5|88.2|89.52|88.22|89.32|88.02|15
1655318030000|2022-06-15 18:33:50|89.52|88.22|89.55|88.25|89.65|88.35|89.52|88.22|19
1655318040000|2022-06-15 18:34:00|89.54|88.24|89.64|88.34|89.64|88.34|89.46|88.16|20
1655318050000|2022-06-15 18:34:10|89.58|88.28|89.74|88.44|89.88|88.58|89.58|88.28|18
1655318060000|2022-06-15 18:34:20|89.7|88.4|89.65|88.35|89.7|88.4|89.54|88.24|19
1655318070000|2022-06-15 18:34:30|89.66|88.36|89.93|88.63|89.93|88.63|89.65|88.35|13
1655318080000|2022-06-15 18:34:40|89.94|88.64|89.84|88.54|89.95|88.65|89.84|88.54|17
1655318090000|2022-06-15 18:34:50|89.82|88.52|89.83|88.53|89.83|88.53|89.74|88.44|12
1655318100000|2022-06-15 18:35:00|89.81|88.51|89.94|88.64|89.94|88.64|89.79|88.49|19
1655318110000|2022-06-15 18:35:10|89.95|88.65|89.93|88.63|90.05|88.75|89.92|88.62|15
1655318120000|2022-06-15 18:35:20|89.92|88.62|89.76|88.46|89.92|88.62|89.76|88.46|21
1655318130000|2022-06-15 18:35:30|89.75|88.45|89.92|88.62|89.92|88.62|89.74|88.44|19
1655318140000|2022-06-15 18:35:40|89.91|88.61|90.04|88.74|90.05|88.75|89.87|88.57|16
1655318150000|2022-06-15 18:35:50|90.02|88.72|89.96|88.66|90.03|88.73|89.88|88.58|19
1655318160000|2022-06-15 18:36:00|89.95|88.65|90.11|88.81|90.11|88.81|89.94|88.64|18
1655318170000|2022-06-15 18:36:10|90.12|88.82|90.15|88.85|90.15|88.85|90.1|88.8|8
1655318180000|2022-06-15 18:36:20|90.14|88.84|90.16|88.86|90.18|88.88|90.06|88.76|17
1655318190000|2022-06-15 18:36:30|90.15|88.85|90.03|88.73|90.2|88.9|90.03|88.73|16
1655318200000|2022-06-15 18:36:40|90.02|88.72|90.04|88.74|90.06|88.76|90.02|88.72|3
1655318210000|2022-06-15 18:36:50|90.06|88.76|90.14|88.84|90.18|88.88|90.06|88.76|9
1655318220000|2022-06-15 18:37:00|90.13|88.83|90.35|89.05|90.39|89.09|90.13|88.83|12
1655318230000|2022-06-15 18:37:10|90.45|89.15|90.2|88.9|90.46|89.16|90.2|88.9|18
1655318240000|2022-06-15 18:37:20|90.21|88.91|90.24|88.94|90.29|88.99|90.21|88.91|14
1655318250000|2022-06-15 18:37:30|90.31|89.01|90.35|89.05|90.39|89.09|90.29|88.99|17
1655318260000|2022-06-15 18:37:40|90.34|89.04|90.26|88.96|90.34|89.04|90.25|88.95|17
1655318270000|2022-06-15 18:37:50|90.25|88.95|90.42|89.12|90.42|89.12|90.24|88.94|15
1655318280000|2022-06-15 18:38:00|90.48|89.18|90.81|89.51|90.84|89.54|90.46|89.16|14
1655318290000|2022-06-15 18:38:10|90.83|89.53|90.83|89.53|90.83|89.53|90.83|89.53|1
1655318370000|2022-06-15 18:39:30|90.73|89.43|90.73|89.43|90.73|89.43|90.73|89.43|1
1655318420000|2022-06-15 18:40:20|91.23|89.93|91.23|89.93|91.23|89.93|91.23|89.93|1
1655318490000|2022-06-15 18:41:30|91.73|90.43|91.73|90.43|91.73|90.43|91.73|90.43|1
1655318600000|2022-06-15 18:43:20|92.32|91.02|92.32|91.02|92.32|91.02|92.32|91.02|1
1655318610000|2022-06-15 18:43:30|92.34|91.04|92.47|91.17|92.47|91.17|92.34|91.04|13
1655318620000|2022-06-15 18:43:40|92.48|91.18|92.66|91.36|92.72|91.42|92.48|91.18|18
1655318630000|2022-06-15 18:43:50|92.67|91.37|92.76|91.46|92.77|91.47|92.54|91.24|26
1655318640000|2022-06-15 18:44:00|92.77|91.47|92.77|91.47|92.91|91.61|92.75|91.45|14
1655318650000|2022-06-15 18:44:10|92.78|91.48|92.82|91.52|92.82|91.52|92.66|91.36|17
1655318660000|2022-06-15 18:44:20|92.83|91.53|93|91.7|93.11|91.81|92.81|91.51|19
1655318670000|2022-06-15 18:44:30|93.01|91.71|93.13|91.83|93.13|91.83|92.88|91.58|18
1655318680000|2022-06-15 18:44:40|93.14|91.84|93.1|91.8|93.25|91.95|93.04|91.74|14
1655318690000|2022-06-15 18:44:50|93.11|91.81|94.94|93.64|94.96|93.66|93.11|91.81|14
1655318700000|2022-06-15 18:45:00|94.91|93.61|95.18|93.88|95.37|94.07|94.91|93.61|16
1655318710000|2022-06-15 18:45:10|95.2|93.9|95.32|94.02|95.33|94.03|95.13|93.83|21
1655318720000|2022-06-15 18:45:20|95.33|94.03|95.49|94.19|95.49|94.19|95.23|93.93|19
1655318730000|2022-06-15 18:45:30|95.5|94.2|96.45|95.15|96.45|95.15|95.5|94.2|10
1655318740000|2022-06-15 18:45:40|96.46|95.16|96.5|95.2|96.58|95.28|96.46|95.16|5
1655318750000|2022-06-15 18:45:50|96.49|95.19|96.27|94.97|96.55|95.25|96.02|94.72|22
1655318760000|2022-06-15 18:46:00|96.24|94.94|97.65|96.35|97.65|96.35|96.17|94.87|17
1655318770000|2022-06-15 18:46:10|97.62|96.32|97.6|96.3|97.62|96.32|97.55|96.25|8
1655318780000|2022-06-15 18:46:20|97.65|96.35|97.11|95.81|97.65|96.35|97.11|95.81|29
1655318790000|2022-06-15 18:46:30|97.06|95.76|97.02|95.72|97.16|95.86|96.75|95.45|28
1655318800000|2022-06-15 18:46:40|97|95.7|96.7|95.4|97|95.7|96.68|95.38|17
1655318810000|2022-06-15 18:46:50|96.65|95.35|96.64|95.34|96.68|95.38|96.59|95.29|6
1655318820000|2022-06-15 18:47:00|96.58|95.28|96.06|94.76|96.58|95.28|96.05|94.75|22
1655318830000|2022-06-15 18:47:10|96.04|94.74|96.11|94.81|96.11|94.81|95.74|94.44|25
1655318840000|2022-06-15 18:47:20|96.09|94.79|95.65|94.35|96.16|94.86|95.65|94.35|24
1655318850000|2022-06-15 18:47:30|95.62|94.32|95.65|94.35|95.88|94.58|95.6|94.3|22
1655318860000|2022-06-15 18:47:40|95.68|94.38|95.94|94.64|96.09|94.79|95.67|94.37|26
1655318870000|2022-06-15 18:47:50|95.92|94.62|95.93|94.63|96.02|94.72|95.76|94.46|23
1655318880000|2022-06-15 18:48:00|95.92|94.62|95.63|94.33|95.92|94.62|95.56|94.26|21
1655318890000|2022-06-15 18:48:10|95.64|94.34|96.21|94.91|96.21|94.91|95.63|94.33|21
1655318900000|2022-06-15 18:48:20|96.29|94.99|96.29|94.99|96.41|95.11|96.12|94.82|19
1655318910000|2022-06-15 18:48:30|96.32|95.02|96.51|95.21|96.58|95.28|96.31|95.01|18
1655318920000|2022-06-15 18:48:40|96.52|95.22|96.18|94.88|96.52|95.22|96.15|94.85|22
1655318930000|2022-06-15 18:48:50|96.17|94.87|96.66|95.36|96.66|95.36|96.15|94.85|18
1655318940000|2022-06-15 18:49:00|96.65|95.35|96.46|95.16|96.68|95.38|96.32|95.02|21
1655318950000|2022-06-15 18:49:10|96.49|95.19|96.7|95.4|96.7|95.4|96.49|95.19|4
1655318960000|2022-06-15 18:49:20|96.65|95.35|96.67|95.37|96.67|95.37|96.58|95.28|11
1655318970000|2022-06-15 18:49:30|96.65|95.35|96.88|95.58|96.94|95.64|96.65|95.35|15
1655318980000|2022-06-15 18:49:40|96.87|95.57|96.63|95.33|96.94|95.64|96.63|95.33|14
1655318990000|2022-06-15 18:49:50|96.65|95.35|96.46|95.16|96.71|95.41|96.42|95.12|16
1655319000000|2022-06-15 18:50:00|96.45|95.15|96.58|95.28|96.58|95.28|96.43|95.13|18
1655319010000|2022-06-15 18:50:10|96.6|95.3|96.37|95.07|96.61|95.31|96.37|95.07|23
1655319020000|2022-06-15 18:50:20|96.35|95.05|96.1|94.8|96.4|95.1|96.08|94.78|24
1655319030000|2022-06-15 18:50:30|96.13|94.83|96.13|94.83|96.24|94.94|96.11|94.81|23
1655319040000|2022-06-15 18:50:40|96.12|94.82|96.06|94.76|96.17|94.87|96.06|94.76|12
1655319050000|2022-06-15 18:50:50|96.05|94.75|96.16|94.86|96.2|94.9|95.98|94.68|23
1655319060000|2022-06-15 18:51:00|96.21|94.91|96.47|95.17|96.5|95.2|96.17|94.87|14
1655319070000|2022-06-15 18:51:10|96.48|95.18|96.09|94.79|96.48|95.18|96.09|94.79|25
1655319080000|2022-06-15 18:51:20|96.08|94.78|95.88|94.58|96.08|94.78|95.69|94.39|30
1655319090000|2022-06-15 18:51:30|95.87|94.57|95.9|94.6|95.93|94.63|95.78|94.48|24
1655319100000|2022-06-15 18:51:40|95.93|94.63|95.96|94.66|96.06|94.76|95.88|94.58|23
1655319110000|2022-06-15 18:51:50|95.94|94.64|95.65|94.35|95.96|94.66|95.65|94.35|18
1655319120000|2022-06-15 18:52:00|95.7|94.4|95.5|94.2|95.7|94.4|95.5|94.2|11
1655319130000|2022-06-15 18:52:10|95.49|94.19|95.42|94.12|95.51|94.21|95.25|93.95|26
1655319140000|2022-06-15 18:52:20|95.41|94.11|95.22|93.92|95.42|94.12|95.2|93.9|24
1655319150000|2022-06-15 18:52:30|95.2|93.9|95.16|93.86|95.2|93.9|94.97|93.67|22
1655319160000|2022-06-15 18:52:40|95.2|93.9|95.51|94.21|95.6|94.3|95.12|93.82|27
1655319170000|2022-06-15 18:52:50|95.5|94.2|95.41|94.11|95.55|94.25|95.37|94.07|23
1655319180000|2022-06-15 18:53:00|95.39|94.09|95.42|94.12|95.6|94.3|95.36|94.06|20
1655319190000|2022-06-15 18:53:10|95.4|94.1|95.24|93.94|95.4|94.1|95.24|93.94|21
1655319200000|2022-06-15 18:53:20|95.22|93.92|95.16|93.86|95.23|93.93|94.92|93.62|27
1655319210000|2022-06-15 18:53:30|95.13|93.83|95.21|93.91|95.21|93.91|95.05|93.75|26
1655319220000|2022-06-15 18:53:40|95.2|93.9|95.4|94.1|95.42|94.12|95.19|93.89|19
1655319230000|2022-06-15 18:53:50|95.38|94.08|95.26|93.96|95.38|94.08|95.19|93.89|21
1655319240000|2022-06-15 18:54:00|95.27|93.97|95.52|94.22|95.6|94.3|95.26|93.96|25
1655319250000|2022-06-15 18:54:10|95.5|94.2|95.4|94.1|95.5|94.2|95.31|94.01|26
1655319260000|2022-06-15 18:54:20|95.39|94.09|95.42|94.12|95.43|94.13|95.33|94.03|24
1655319270000|2022-06-15 18:54:30|95.41|94.11|95.57|94.27|95.62|94.32|95.41|94.11|24
1655319280000|2022-06-15 18:54:40|95.58|94.28|95.61|94.31|95.65|94.35|95.47|94.17|27
1655319290000|2022-06-15 18:54:50|95.62|94.32|96.03|94.73|96.07|94.77|95.62|94.32|15
1655319300000|2022-06-15 18:55:00|96|94.7|96.52|95.22|96.61|95.31|96|94.7|20
1655319310000|2022-06-15 18:55:10|96.47|95.17|96.31|95.01|96.47|95.17|96.22|94.92|22
1655319320000|2022-06-15 18:55:20|96.3|95|96.35|95.05|96.35|95.05|96.18|94.88|25
1655319330000|2022-06-15 18:55:30|96.37|95.07|96.4|95.1|96.43|95.13|96.27|94.97|19
1655319340000|2022-06-15 18:55:40|96.39|95.09|96.48|95.18|96.49|95.19|96.36|95.06|13
1655319350000|2022-06-15 18:55:50|96.5|95.2|96.49|95.19|96.65|95.35|96.48|95.18|22
1655319360000|2022-06-15 18:56:00|96.47|95.17|96.08|94.78|96.47|95.17|96.08|94.78|31
1655319370000|2022-06-15 18:56:10|96.07|94.77|96.21|94.91|96.21|94.91|95.96|94.66|26
1655319380000|2022-06-15 18:56:20|96.22|94.92|95.87|94.57|96.22|94.92|95.87|94.57|20
1655319390000|2022-06-15 18:56:30|95.86|94.56|95.81|94.51|95.86|94.56|95.7|94.4|20
1655319400000|2022-06-15 18:56:40|95.82|94.52|95.77|94.47|95.89|94.59|95.76|94.46|23
1655319410000|2022-06-15 18:56:50|95.78|94.48|95.48|94.18|95.78|94.48|95.48|94.18|23
1655319420000|2022-06-15 18:57:00|95.47|94.17|95.66|94.36|95.66|94.36|95.36|94.06|26
1655319430000|2022-06-15 18:57:10|95.62|94.32|95.47|94.17|95.66|94.36|95.46|94.16|20
1655319440000|2022-06-15 18:57:20|95.46|94.16|95.57|94.27|95.57|94.27|95.37|94.07|22
1655319450000|2022-06-15 18:57:30|95.56|94.26|95.32|94.02|95.59|94.29|95.32|94.02|23
1655319460000|2022-06-15 18:57:40|95.31|94.01|95.41|94.11|95.48|94.18|95.2|93.9|22
1655319470000|2022-06-15 18:57:50|95.4|94.1|95.19|93.89|95.4|94.1|95.17|93.87|30
1655319480000|2022-06-15 18:58:00|95.2|93.9|94.99|93.69|95.2|93.9|94.96|93.66|21
1655319490000|2022-06-15 18:58:10|95.02|93.72|95.16|93.86|95.17|93.87|94.97|93.67|21
1655319500000|2022-06-15 18:58:20|95.21|93.91|95.31|94.01|95.35|94.05|95.21|93.91|12
1655319510000|2022-06-15 18:58:30|95.33|94.03|95.59|94.29|95.59|94.29|95.33|94.03|22
1655319520000|2022-06-15 18:58:40|95.6|94.3|95.7|94.4|95.8|94.5|95.6|94.3|17
1655319530000|2022-06-15 18:58:50|95.69|94.39|95.67|94.37|95.81|94.51|95.67|94.37|14
1655319540000|2022-06-15 18:59:00|95.66|94.36|95.89|94.59|95.89|94.59|95.66|94.36|17
1655319550000|2022-06-15 18:59:10|95.88|94.58|95.66|94.36|95.88|94.58|95.66|94.36|16
1655319560000|2022-06-15 18:59:20|95.67|94.37|95.65|94.35|95.78|94.48|95.65|94.35|12
1655319570000|2022-06-15 18:59:30|95.66|94.36|95.52|94.22|95.67|94.37|95.52|94.22|16
1655319580000|2022-06-15 18:59:40|95.5|94.2|95.46|94.16|95.5|94.2|95.46|94.16|4
1655319590000|2022-06-15 18:59:50|95.45|94.15|95.4|94.1|95.45|94.15|95.35|94.05|10
1655319600000|2022-06-15 19:00:00|95.39|94.09|95.64|94.34|95.64|94.34|95.38|94.08|20
1655319610000|2022-06-15 19:00:10|95.63|94.33|95.51|94.21|95.64|94.34|95.51|94.21|20
1655319620000|2022-06-15 19:00:20|95.5|94.2|95.93|94.63|95.93|94.63|95.45|94.15|21
1655319630000|2022-06-15 19:00:30|95.91|94.61|96.03|94.73|96.04|94.74|95.86|94.56|21
1655319640000|2022-06-15 19:00:40|96.05|94.75|96.02|94.72|96.16|94.86|95.92|94.62|26
1655319650000|2022-06-15 19:00:50|96.01|94.71|96.27|94.97|96.32|95.02|96.01|94.71|17
1655319660000|2022-06-15 19:01:00|96.26|94.96|96.05|94.75|96.26|94.96|96.05|94.75|17
1655319670000|2022-06-15 19:01:10|96.08|94.78|96.05|94.75|96.16|94.86|96.04|94.74|12
1655319680000|2022-06-15 19:01:20|96.04|94.74|95.87|94.57|96.04|94.74|95.85|94.55|17
1655319690000|2022-06-15 19:01:30|95.88|94.58|95.84|94.54|95.89|94.59|95.83|94.53|11
1655319700000|2022-06-15 19:01:40|95.83|94.53|95.85|94.55|95.86|94.56|95.8|94.5|17
1655319710000|2022-06-15 19:01:50|95.84|94.54|95.92|94.62|96|94.7|95.82|94.52|14
1655319720000|2022-06-15 19:02:00|95.89|94.59|95.58|94.28|95.9|94.6|95.56|94.26|25
1655319730000|2022-06-15 19:02:10|95.57|94.27|95.38|94.08|95.57|94.27|95.38|94.08|26
1655319740000|2022-06-15 19:02:20|95.36|94.06|95.47|94.17|95.57|94.27|95.36|94.06|22
1655319750000|2022-06-15 19:02:30|95.49|94.19|95.37|94.07|95.49|94.19|95.37|94.07|14
1655319760000|2022-06-15 19:02:40|95.36|94.06|96.32|95.02|96.34|95.04|95.36|94.06|25
1655319770000|2022-06-15 19:02:50|96.35|95.05|96.5|95.2|96.5|95.2|96.3|95|15
1655319780000|2022-06-15 19:03:00|96.45|95.15|96.65|95.35|96.95|95.65|96.45|95.15|28
1655319790000|2022-06-15 19:03:10|96.64|95.34|96.81|95.51|96.81|95.51|96.56|95.26|18
1655319800000|2022-06-15 19:03:20|96.8|95.5|96.91|95.61|96.98|95.68|96.8|95.5|24
1655319810000|2022-06-15 19:03:30|96.93|95.63|97.19|95.89|97.28|95.98|96.89|95.59|23
1655319820000|2022-06-15 19:03:40|97.18|95.88|97.1|95.8|97.18|95.88|97.05|95.75|20
1655319830000|2022-06-15 19:03:50|97.09|95.79|96.83|95.53|97.09|95.79|96.78|95.48|22
1655319840000|2022-06-15 19:04:00|96.82|95.52|96.93|95.63|97|95.7|96.77|95.47|25
1655319850000|2022-06-15 19:04:10|96.9|95.6|96.96|95.66|97.06|95.76|96.87|95.57|16
1655319860000|2022-06-15 19:04:20|97.03|95.73|97.07|95.77|97.14|95.84|97.03|95.73|24
1655319870000|2022-06-15 19:04:30|97.08|95.78|96.89|95.59|97.08|95.78|96.89|95.59|20
1655319880000|2022-06-15 19:04:40|96.88|95.58|96.68|95.38|96.88|95.58|96.68|95.38|15
1655319890000|2022-06-15 19:04:50|96.69|95.39|96.8|95.5|96.86|95.56|96.69|95.39|14
1655319900000|2022-06-15 19:05:00|96.81|95.51|97.03|95.73|97.03|95.73|96.81|95.51|25
1655319910000|2022-06-15 19:05:10|97.11|95.81|96.88|95.58|97.12|95.82|96.88|95.58|23
1655319920000|2022-06-15 19:05:20|96.9|95.6|96.88|95.58|97.02|95.72|96.88|95.58|23
1655319930000|2022-06-15 19:05:30|96.89|95.59|97.04|95.74|97.04|95.74|96.77|95.47|20
1655319940000|2022-06-15 19:05:40|97.07|95.77|97.12|95.82|97.12|95.82|97.05|95.75|19
1655319950000|2022-06-15 19:05:50|97.11|95.81|96.98|95.68|97.12|95.82|96.98|95.68|18
1655319960000|2022-06-15 19:06:00|96.96|95.66|97.05|95.75|97.07|95.77|96.87|95.57|21
1655319970000|2022-06-15 19:06:10|97.04|95.74|97.2|95.9|97.34|96.04|96.99|95.69|19
1655319980000|2022-06-15 19:06:20|97.19|95.89|97.22|95.92|97.32|96.02|97.06|95.76|23
1655319990000|2022-06-15 19:06:30|97.2|95.9|97.17|95.87|97.22|95.92|97.08|95.78|22
1655320000000|2022-06-15 19:06:40|97.19|95.89|97.18|95.88|97.22|95.92|97.09|95.79|16
1655320010000|2022-06-15 19:06:50|97.22|95.92|97.4|96.1|97.4|96.1|97.18|95.88|22
1655320020000|2022-06-15 19:07:00|97.39|96.09|97.62|96.32|97.62|96.32|97.36|96.06|25
1655320030000|2022-06-15 19:07:10|97.64|96.34|97.57|96.27|97.65|96.35|97.49|96.19|12
1655320040000|2022-06-15 19:07:20|97.56|96.26|97.4|96.1|97.58|96.28|97.4|96.1|25
1655320050000|2022-06-15 19:07:30|97.41|96.11|97.3|96|97.41|96.11|97.29|95.99|20
1655320060000|2022-06-15 19:07:40|97.28|95.98|97.38|96.08|97.39|96.09|97.28|95.98|16
1655320070000|2022-06-15 19:07:50|97.37|96.07|97.09|95.79|97.37|96.07|97.09|95.79|24
1655320080000|2022-06-15 19:08:00|97.08|95.78|96.99|95.69|97.08|95.78|96.98|95.68|6
1655320090000|2022-06-15 19:08:10|96.98|95.68|96.73|95.43|96.98|95.68|96.73|95.43|17
1655320100000|2022-06-15 19:08:20|96.72|95.42|96.45|95.15|96.72|95.42|96.45|95.15|25
1655320110000|2022-06-15 19:08:30|96.44|95.14|96.48|95.18|96.6|95.3|96.41|95.11|19
1655320120000|2022-06-15 19:08:40|96.49|95.19|96.6|95.3|96.6|95.3|96.49|95.19|8
1655320130000|2022-06-15 19:08:50|96.58|95.28|96.55|95.25|96.58|95.28|96.39|95.09|23
1655320140000|2022-06-15 19:09:00|96.54|95.24|96.86|95.56|96.86|95.56|96.5|95.2|14
1655320150000|2022-06-15 19:09:10|96.91|95.61|96.81|95.51|96.96|95.66|96.81|95.51|18
1655320160000|2022-06-15 19:09:20|96.8|95.5|96.89|95.59|96.92|95.62|96.79|95.49|18
1655320170000|2022-06-15 19:09:30|96.88|95.58|96.99|95.69|97.01|95.71|96.87|95.57|22
1655320180000|2022-06-15 19:09:40|96.98|95.68|96.96|95.66|97|95.7|96.89|95.59|16
1655320190000|2022-06-15 19:09:50|96.94|95.64|96.89|95.59|96.94|95.64|96.84|95.54|20
1655320200000|2022-06-15 19:10:00|96.88|95.58|96.81|95.51|96.88|95.58|96.73|95.43|22
1655320210000|2022-06-15 19:10:10|96.8|95.5|96.52|95.22|96.85|95.55|96.5|95.2|23
1655320220000|2022-06-15 19:10:20|96.58|95.28|96.97|95.67|97.03|95.73|96.58|95.28|23
1655320230000|2022-06-15 19:10:30|96.98|95.68|97.16|95.86|97.29|95.99|96.98|95.68|20
1655320240000|2022-06-15 19:10:40|97.15|95.85|96.93|95.63|97.15|95.85|96.93|95.63|25
1655320250000|2022-06-15 19:10:50|96.9|95.6|96.76|95.46|96.9|95.6|96.76|95.46|16
1655320260000|2022-06-15 19:11:00|96.75|95.45|96.66|95.36|96.75|95.45|96.57|95.27|14
1655320270000|2022-06-15 19:11:10|96.65|95.35|96.65|95.35|96.66|95.36|96.65|95.35|3
1655320280000|2022-06-15 19:11:20|96.7|95.4|96.91|95.61|96.93|95.63|96.7|95.4|9
1655320290000|2022-06-15 19:11:30|96.93|95.63|96.87|95.57|97.05|95.75|96.86|95.56|19
1655320300000|2022-06-15 19:11:40|96.86|95.56|96.6|95.3|96.86|95.56|96.58|95.28|20
1655320310000|2022-06-15 19:11:50|96.63|95.33|96.95|95.65|96.98|95.68|96.6|95.3|15
1655320320000|2022-06-15 19:12:00|96.94|95.64|96.87|95.57|97.02|95.72|96.84|95.54|20
1655320330000|2022-06-15 19:12:10|96.86|95.56|96.77|95.47|96.93|95.63|96.75|95.45|18
1655320340000|2022-06-15 19:12:20|96.79|95.49|96.41|95.11|96.82|95.52|96.41|95.11|24
1655320350000|2022-06-15 19:12:30|96.4|95.1|96.5|95.2|96.5|95.2|96.37|95.07|13
1655320360000|2022-06-15 19:12:40|96.51|95.21|96.4|95.1|96.55|95.25|96.4|95.1|13
1655320370000|2022-06-15 19:12:50|96.38|95.08|96.36|95.06|96.38|95.08|96.26|94.96|17
1655320380000|2022-06-15 19:13:00|96.35|95.05|96.15|94.85|96.35|95.05|96|94.7|22
1655320390000|2022-06-15 19:13:10|96.14|94.84|96.11|94.81|96.15|94.85|96.05|94.75|15
1655320400000|2022-06-15 19:13:20|96.13|94.83|96.44|95.14|96.44|95.14|96.13|94.83|15
1655320410000|2022-06-15 19:13:30|96.45|95.15|96.62|95.32|96.65|95.35|96.45|95.15|16
1655320420000|2022-06-15 19:13:40|96.61|95.31|96.65|95.35|96.65|95.35|96.47|95.17|15
1655320430000|2022-06-15 19:13:50|96.64|95.34|96.65|95.35|96.65|95.35|96.56|95.26|10
1655320440000|2022-06-15 19:14:00|96.66|95.36|96.8|95.5|96.81|95.51|96.66|95.36|10
1655320450000|2022-06-15 19:14:10|96.82|95.52|96.84|95.54|96.9|95.6|96.79|95.49|18
1655320460000|2022-06-15 19:14:20|96.81|95.51|96.91|95.61|96.93|95.63|96.78|95.48|21
1655320470000|2022-06-15 19:14:30|96.93|95.63|96.86|95.56|96.93|95.63|96.86|95.56|13
1655320480000|2022-06-15 19:14:40|96.82|95.52|96.88|95.58|96.94|95.64|96.81|95.51|12
1655320490000|2022-06-15 19:14:50|96.9|95.6|96.85|95.55|96.96|95.66|96.85|95.55|20
1655320500000|2022-06-15 19:15:00|96.82|95.52|96.58|95.28|96.83|95.53|96.56|95.26|17
1655320510000|2022-06-15 19:15:10|96.6|95.3|96.57|95.27|96.6|95.3|96.49|95.19|23
1655320520000|2022-06-15 19:15:20|96.6|95.3|96.29|94.99|96.6|95.3|96.29|94.99|18
1655320530000|2022-06-15 19:15:30|96.27|94.97|96.46|95.16|96.46|95.16|96.27|94.97|17
1655320540000|2022-06-15 19:15:40|96.45|95.15|96.55|95.25|96.55|95.25|96.38|95.08|14
1655320550000|2022-06-15 19:15:50|96.6|95.3|96.88|95.58|96.94|95.64|96.59|95.29|18
1655320560000|2022-06-15 19:16:00|96.9|95.6|96.96|95.66|96.97|95.67|96.84|95.54|22
1655320570000|2022-06-15 19:16:10|96.95|95.65|96.96|95.66|97.06|95.76|96.94|95.64|18
1655320580000|2022-06-15 19:16:20|96.95|95.65|96.78|95.48|96.95|95.65|96.77|95.47|25
1655320590000|2022-06-15 19:16:30|96.77|95.47|96.99|95.69|96.99|95.69|96.75|95.45|18
1655320600000|2022-06-15 19:16:40|96.98|95.68|96.86|95.56|96.98|95.68|96.85|95.55|10
1655320610000|2022-06-15 19:16:50|96.87|95.57|97.04|95.74|97.04|95.74|96.87|95.57|17
1655320620000|2022-06-15 19:17:00|97.03|95.73|96.87|95.57|97.07|95.77|96.87|95.57|30
1655320630000|2022-06-15 19:17:10|96.86|95.56|96.96|95.66|96.97|95.67|96.78|95.48|19
1655320640000|2022-06-15 19:17:20|96.95|95.65|97.06|95.76|97.13|95.83|96.95|95.65|13
1655320650000|2022-06-15 19:17:30|97.05|95.75|96.91|95.61|97.05|95.75|96.88|95.58|20
1655320660000|2022-06-15 19:17:40|96.93|95.63|96.88|95.58|96.93|95.63|96.86|95.56|14
1655320670000|2022-06-15 19:17:50|96.87|95.57|96.49|95.19|96.87|95.57|96.48|95.18|21
1655320680000|2022-06-15 19:18:00|96.52|95.22|96.5|95.2|96.54|95.24|96.46|95.16|17
1655320690000|2022-06-15 19:18:10|96.49|95.19|96.68|95.38|96.68|95.38|96.49|95.19|13
1655320700000|2022-06-15 19:18:20|96.73|95.43|96.49|95.19|96.73|95.43|96.49|95.19|21
1655320710000|2022-06-15 19:18:30|96.46|95.16|96.41|95.11|96.5|95.2|96.3|95|21
1655320720000|2022-06-15 19:18:40|96.44|95.14|96.39|95.09|96.44|95.14|96.27|94.97|19
1655320730000|2022-06-15 19:18:50|96.38|95.08|96.58|95.28|96.6|95.3|96.37|95.07|16
1655320740000|2022-06-15 19:19:00|96.57|95.27|96.56|95.26|96.6|95.3|96.46|95.16|16
1655320750000|2022-06-15 19:19:10|96.55|95.25|96.62|95.32|96.63|95.33|96.47|95.17|17
1655320760000|2022-06-15 19:19:20|96.63|95.33|96.55|95.25|96.63|95.33|96.53|95.23|13
1655320770000|2022-06-15 19:19:30|96.56|95.26|96.43|95.13|96.56|95.26|96.38|95.08|17
1655320780000|2022-06-15 19:19:40|96.42|95.12|96.54|95.24|96.54|95.24|96.37|95.07|18
1655320790000|2022-06-15 19:19:50|96.55|95.25|96.63|95.33|96.63|95.33|96.55|95.25|8
1655320800000|2022-06-15 19:20:00|96.62|95.32|96.84|95.54|96.84|95.54|96.62|95.32|9
1655320810000|2022-06-15 19:20:10|96.83|95.53|96.5|95.2|96.83|95.53|96.5|95.2|20
1655320820000|2022-06-15 19:20:20|96.49|95.19|96.59|95.29|96.6|95.3|96.47|95.17|14
1655320830000|2022-06-15 19:20:30|96.58|95.28|96.61|95.31|96.61|95.31|96.57|95.27|4
1655320840000|2022-06-15 19:20:40|96.62|95.32|96.85|95.55|96.85|95.55|96.62|95.32|11
1655320850000|2022-06-15 19:20:50|96.87|95.57|96.89|95.59|97|95.7|96.86|95.56|17
1655320860000|2022-06-15 19:21:00|96.88|95.58|97.09|95.79|97.09|95.79|96.88|95.58|17
1655320870000|2022-06-15 19:21:10|97.14|95.84|97.01|95.71|97.22|95.92|97.01|95.71|15
1655320880000|2022-06-15 19:21:20|97.03|95.73|97.03|95.73|97.03|95.73|96.82|95.52|28
1655320890000|2022-06-15 19:21:30|97.01|95.71|96.91|95.61|97.02|95.72|96.9|95.6|19
1655320900000|2022-06-15 19:21:40|96.9|95.6|96.91|95.61|96.91|95.61|96.88|95.58|9
1655320910000|2022-06-15 19:21:50|96.9|95.6|96.88|95.58|96.97|95.67|96.88|95.58|14
1655320920000|2022-06-15 19:22:00|96.87|95.57|97.04|95.74|97.12|95.82|96.87|95.57|22
1655320930000|2022-06-15 19:22:10|97.05|95.75|97.04|95.74|97.12|95.82|97.04|95.74|16
1655320940000|2022-06-15 19:22:20|97.02|95.72|97.06|95.76|97.1|95.8|96.99|95.69|18
1655320950000|2022-06-15 19:22:30|97.11|95.81|97.23|95.93|97.23|95.93|97.08|95.78|18
1655320960000|2022-06-15 19:22:40|97.24|95.94|97.29|95.99|97.33|96.03|97.18|95.88|21
1655320970000|2022-06-15 19:22:50|97.28|95.98|97.16|95.86|97.28|95.98|97.16|95.86|10
1655320980000|2022-06-15 19:23:00|97.15|95.85|97.19|95.89|97.21|95.91|97.02|95.72|15
1655320990000|2022-06-15 19:23:10|97.23|95.93|97.18|95.88|97.23|95.93|97.18|95.88|4
1655321000000|2022-06-15 19:23:20|97.19|95.89|97.2|95.9|97.21|95.91|97.18|95.88|9
1655321010000|2022-06-15 19:23:30|97.19|95.89|97.28|95.98|97.28|95.98|97.18|95.88|11
1655321020000|2022-06-15 19:23:40|97.29|95.99|97.39|96.09|97.4|96.1|97.29|95.99|10
1655321030000|2022-06-15 19:23:50|97.43|96.13|97.47|96.17|97.47|96.17|97.37|96.07|15
1655321040000|2022-06-15 19:24:00|97.51|96.21|97.48|96.18|97.56|96.26|97.48|96.18|15
1655321050000|2022-06-15 19:24:10|97.47|96.17|97.4|96.1|97.47|96.17|97.37|96.07|19
1655321060000|2022-06-15 19:24:20|97.39|96.09|97.54|96.24|97.54|96.24|97.39|96.09|13
1655321070000|2022-06-15 19:24:30|97.56|96.26|97.59|96.29|97.66|96.36|97.56|96.26|15
1655321080000|2022-06-15 19:24:40|97.58|96.28|97.49|96.19|97.58|96.28|97.45|96.15|11
1655321090000|2022-06-15 19:24:50|97.54|96.24|97.58|96.28|97.61|96.31|97.46|96.16|11
1655321100000|2022-06-15 19:25:00|97.57|96.27|97.38|96.08|97.59|96.29|97.38|96.08|16
1655321110000|2022-06-15 19:25:10|97.37|96.07|97.38|96.08|97.39|96.09|97.37|96.07|6
1655321120000|2022-06-15 19:25:20|97.37|96.07|97.3|96|97.37|96.07|97.27|95.97|15
1655321130000|2022-06-15 19:25:30|97.29|95.99|97.57|96.27|97.57|96.27|97.28|95.98|16
1655321140000|2022-06-15 19:25:40|97.58|96.28|97.58|96.28|97.6|96.3|97.56|96.26|8
1655321150000|2022-06-15 19:25:50|97.63|96.33|97.58|96.28|97.63|96.33|97.58|96.28|7
1655321160000|2022-06-15 19:26:00|97.57|96.27|97.67|96.37|97.68|96.38|97.57|96.27|9
1655321170000|2022-06-15 19:26:10|97.66|96.36|97.58|96.28|97.68|96.38|97.56|96.26|15
1655321180000|2022-06-15 19:26:20|97.57|96.27|97.78|96.48|97.95|96.65|97.57|96.27|24
1655321190000|2022-06-15 19:26:30|97.8|96.5|97.78|96.48|97.82|96.52|97.77|96.47|11
1655321200000|2022-06-15 19:26:40|97.79|96.49|97.91|96.61|97.95|96.65|97.79|96.49|26
1655321210000|2022-06-15 19:26:50|97.9|96.6|97.78|96.48|97.9|96.6|97.75|96.45|21
1655321220000|2022-06-15 19:27:00|97.77|96.47|97.78|96.48|97.82|96.52|97.72|96.42|17
1655321230000|2022-06-15 19:27:10|97.77|96.47|97.79|96.49|97.86|96.56|97.76|96.46|15
1655321240000|2022-06-15 19:27:20|97.76|96.46|97.54|96.24|97.8|96.5|97.54|96.24|22
1655321250000|2022-06-15 19:27:30|97.52|96.22|97.46|96.16|97.52|96.22|97.37|96.07|18
1655321260000|2022-06-15 19:27:40|97.53|96.23|97.58|96.28|97.64|96.34|97.51|96.21|12
1655321270000|2022-06-15 19:27:50|97.6|96.3|97.61|96.31|97.65|96.35|97.57|96.27|16
1655321280000|2022-06-15 19:28:00|97.65|96.35|97.75|96.45|97.75|96.45|97.56|96.26|16
1655321290000|2022-06-15 19:28:10|97.76|96.46|97.65|96.35|97.78|96.48|97.65|96.35|15
1655321300000|2022-06-15 19:28:20|97.66|96.36|97.78|96.48|97.82|96.52|97.64|96.34|16
1655321310000|2022-06-15 19:28:30|97.77|96.47|97.72|96.42|97.82|96.52|97.72|96.42|23
1655321320000|2022-06-15 19:28:40|97.71|96.41|97.46|96.16|97.71|96.41|97.46|96.16|16
1655321330000|2022-06-15 19:28:50|97.49|96.19|97.37|96.07|97.5|96.2|97.37|96.07|9
1655321340000|2022-06-15 19:29:00|97.36|96.06|97.39|96.09|97.46|96.16|97.35|96.05|14
1655321350000|2022-06-15 19:29:10|97.38|96.08|97.3|96|97.38|96.08|97.28|95.98|9
1655321360000|2022-06-15 19:29:20|97.27|95.97|97.17|95.87|97.29|95.99|97.16|95.86|16
1655321370000|2022-06-15 19:29:30|97.23|95.93|97.44|96.14|97.44|96.14|97.22|95.92|12
1655321380000|2022-06-15 19:29:40|97.43|96.13|97.42|96.12|97.43|96.13|97.34|96.04|14
1655321390000|2022-06-15 19:29:50|97.44|96.14|97.63|96.33|97.63|96.33|97.44|96.14|9
1655321400000|2022-06-15 19:30:00|97.62|96.32|97.9|96.6|97.9|96.6|97.57|96.27|20
1655321410000|2022-06-15 19:30:10|97.95|96.65|97.82|96.52|97.95|96.65|97.8|96.5|11
1655321420000|2022-06-15 19:30:20|97.85|96.55|97.53|96.23|97.85|96.55|97.53|96.23|21
1655321430000|2022-06-15 19:30:30|97.52|96.22|97.53|96.23|97.56|96.26|97.51|96.21|14
1655321440000|2022-06-15 19:30:40|97.52|96.22|97.38|96.08|97.52|96.22|97.37|96.07|13
1655321450000|2022-06-15 19:30:50|97.37|96.07|97.35|96.05|97.37|96.07|97.27|95.97|16
1655321460000|2022-06-15 19:31:00|97.34|96.04|97.27|95.97|97.4|96.1|97.26|95.96|14
1655321470000|2022-06-15 19:31:10|97.31|96.01|97.46|96.16|97.5|96.2|97.31|96.01|12
1655321480000|2022-06-15 19:31:20|97.45|96.15|97.51|96.21|97.52|96.22|97.45|96.15|8
1655321490000|2022-06-15 19:31:30|97.55|96.25|97.59|96.29|97.6|96.3|97.55|96.25|10
1655321500000|2022-06-15 19:31:40|97.6|96.3|97.84|96.54|97.87|96.57|97.6|96.3|17
1655321510000|2022-06-15 19:31:50|97.85|96.55|97.84|96.54|97.85|96.55|97.77|96.47|8
1655321520000|2022-06-15 19:32:00|97.83|96.53|98.15|96.85|98.15|96.85|97.83|96.53|18
1655321530000|2022-06-15 19:32:10|98.17|96.87|98.24|96.94|98.24|96.94|98.14|96.84|16
1655321540000|2022-06-15 19:32:20|98.26|96.96|98.36|97.06|98.36|97.06|98.25|96.95|7
1655321550000|2022-06-15 19:32:30|98.38|97.08|98.15|96.85|98.38|97.08|98.15|96.85|11
1655321560000|2022-06-15 19:32:40|98.17|96.87|98.25|96.95|98.29|96.99|98.15|96.85|10
1655321570000|2022-06-15 19:32:50|98.26|96.96|98.26|96.96|98.33|97.03|98.21|96.91|13
1655321580000|2022-06-15 19:33:00|98.31|97.01|98.36|97.06|98.36|97.06|98.26|96.96|19
1655321590000|2022-06-15 19:33:10|98.43|97.13|98.5|97.2|98.63|97.33|98.43|97.13|19
1655321600000|2022-06-15 19:33:20|98.51|97.21|98.52|97.22|98.53|97.23|98.42|97.12|19
1655321610000|2022-06-15 19:33:30|98.53|97.23|98.44|97.14|98.66|97.36|98.39|97.09|22
1655321620000|2022-06-15 19:33:40|98.45|97.15|98.53|97.23|98.53|97.23|98.45|97.15|13
1655321630000|2022-06-15 19:33:50|98.6|97.3|98.64|97.34|98.68|97.38|98.59|97.29|12
1655321640000|2022-06-15 19:34:00|98.63|97.33|98.58|97.28|98.7|97.4|98.49|97.19|23
1655321650000|2022-06-15 19:34:10|98.59|97.29|98.49|97.19|98.65|97.35|98.49|97.19|17
1655321660000|2022-06-15 19:34:20|98.48|97.18|98.36|97.06|98.48|97.18|98.36|97.06|11
1655321670000|2022-06-15 19:34:30|98.38|97.08|98.38|97.08|98.43|97.13|98.36|97.06|12
1655321680000|2022-06-15 19:34:40|98.45|97.15|98.67|97.37|98.67|97.37|98.43|97.13|18
1655321690000|2022-06-15 19:34:50|98.65|97.35|98.71|97.41|98.71|97.41|98.65|97.35|11
1655321700000|2022-06-15 19:35:00|98.75|97.45|98.72|97.42|98.83|97.53|98.71|97.41|17
1655321710000|2022-06-15 19:35:10|98.71|97.41|98.65|97.35|98.71|97.41|98.58|97.28|15
1655321720000|2022-06-15 19:35:20|98.68|97.38|98.49|97.19|98.78|97.48|98.48|97.18|20
1655321730000|2022-06-15 19:35:30|98.48|97.18|98.33|97.03|98.48|97.18|98.25|96.95|18
1655321740000|2022-06-15 19:35:40|98.32|97.02|98.45|97.15|98.46|97.16|98.32|97.02|10
1655321750000|2022-06-15 19:35:50|98.43|97.13|98.37|97.07|98.43|97.13|98.31|97.01|16
1655321760000|2022-06-15 19:36:00|98.36|97.06|98.51|97.21|98.6|97.3|98.36|97.06|17
1655321770000|2022-06-15 19:36:10|98.5|97.2|98.49|97.19|98.51|97.21|98.47|97.17|16
1655321780000|2022-06-15 19:36:20|98.48|97.18|98.26|96.96|98.48|97.18|98.26|96.96|24
1655321790000|2022-06-15 19:36:30|98.29|96.99|98.37|97.07|98.38|97.08|98.26|96.96|9
1655321800000|2022-06-15 19:36:40|98.39|97.09|98.55|97.25|98.55|97.25|98.39|97.09|9
1655321810000|2022-06-15 19:36:50|98.54|97.24|98.55|97.25|98.55|97.25|98.4|97.1|12
1655321820000|2022-06-15 19:37:00|98.54|97.24|98.29|96.99|98.68|97.38|98.29|96.99|24
1655321830000|2022-06-15 19:37:10|98.3|97|98.42|97.12|98.47|97.17|98.3|97|16
1655321840000|2022-06-15 19:37:20|98.43|97.13|98.23|96.93|98.47|97.17|98.23|96.93|13
1655321850000|2022-06-15 19:37:30|98.29|96.99|98.3|97|98.37|97.07|98.27|96.97|18
1655321860000|2022-06-15 19:37:40|98.28|96.98|98.29|96.99|98.38|97.08|98.28|96.98|22
1655321870000|2022-06-15 19:37:50|98.33|97.03|98.2|96.9|98.37|97.07|98.17|96.87|19
1655321880000|2022-06-15 19:38:00|98.19|96.89|98.17|96.87|98.21|96.91|98.12|96.82|19
1655321890000|2022-06-15 19:38:10|98.16|96.86|98.2|96.9|98.21|96.91|98.06|96.76|20
1655321900000|2022-06-15 19:38:20|98.19|96.89|98.07|96.77|98.23|96.93|98.06|96.76|20
1655321910000|2022-06-15 19:38:30|98.08|96.78|98.15|96.85|98.22|96.92|98.06|96.76|19
1655321920000|2022-06-15 19:38:40|98.14|96.84|98.14|96.84|98.21|96.91|98.1|96.8|13
1655321930000|2022-06-15 19:38:50|98.16|96.86|98.07|96.77|98.23|96.93|98.07|96.77|10
1655321940000|2022-06-15 19:39:00|98.1|96.8|97.97|96.67|98.1|96.8|97.93|96.63|13
1655321950000|2022-06-15 19:39:10|97.99|96.69|98.06|96.76|98.15|96.85|97.99|96.69|16
1655321960000|2022-06-15 19:39:20|98.02|96.72|97.91|96.61|98.02|96.72|97.91|96.61|9
1655321970000|2022-06-15 19:39:30|97.87|96.57|97.96|96.66|97.96|96.66|97.86|96.56|13
1655321980000|2022-06-15 19:39:40|97.97|96.67|98.06|96.76|98.07|96.77|97.97|96.67|19
1655321990000|2022-06-15 19:39:50|98.08|96.78|97.97|96.67|98.15|96.85|97.97|96.67|14
1655322000000|2022-06-15 19:40:00|97.96|96.66|97.96|96.66|98|96.7|97.96|96.66|6
1655322010000|2022-06-15 19:40:10|98.04|96.74|98.07|96.77|98.11|96.81|97.98|96.68|15
1655322020000|2022-06-15 19:40:20|98.08|96.78|97.94|96.64|98.08|96.78|97.94|96.64|11
1655322030000|2022-06-15 19:40:30|97.97|96.67|97.76|96.46|97.97|96.67|97.76|96.46|19
1655322040000|2022-06-15 19:40:40|97.78|96.48|97.54|96.24|97.78|96.48|97.46|96.16|18
1655322050000|2022-06-15 19:40:50|97.53|96.23|97.75|96.45|97.77|96.47|97.53|96.23|14
1655322060000|2022-06-15 19:41:00|97.76|96.46|97.65|96.35|97.76|96.46|97.58|96.28|20
1655322070000|2022-06-15 19:41:10|97.7|96.4|97.77|96.47|97.78|96.48|97.67|96.37|9
1655322080000|2022-06-15 19:41:20|97.78|96.48|98.01|96.71|98.02|96.72|97.78|96.48|14
1655322090000|2022-06-15 19:41:30|98.07|96.77|97.9|96.6|98.07|96.77|97.9|96.6|19
1655322100000|2022-06-15 19:41:40|97.86|96.56|97.98|96.68|98.09|96.79|97.86|96.56|18
1655322110000|2022-06-15 19:41:50|97.97|96.67|97.82|96.52|97.97|96.67|97.8|96.5|17
1655322120000|2022-06-15 19:42:00|97.84|96.54|97.79|96.49|97.9|96.6|97.78|96.48|18
1655322130000|2022-06-15 19:42:10|97.83|96.53|97.77|96.47|97.83|96.53|97.75|96.45|16
1655322140000|2022-06-15 19:42:20|97.78|96.48|97.65|96.35|97.79|96.49|97.65|96.35|12
1655322150000|2022-06-15 19:42:30|97.66|96.36|97.64|96.34|97.66|96.36|97.56|96.26|9
1655322160000|2022-06-15 19:42:40|97.62|96.32|97.65|96.35|97.67|96.37|97.58|96.28|15
1655322170000|2022-06-15 19:42:50|97.68|96.38|97.59|96.29|97.68|96.38|97.56|96.26|16
1655322180000|2022-06-15 19:43:00|97.58|96.28|97.5|96.2|97.58|96.28|97.47|96.17|17
1655322190000|2022-06-15 19:43:10|97.51|96.21|97.56|96.26|97.56|96.26|97.49|96.19|16
1655322200000|2022-06-15 19:43:20|97.57|96.27|97.87|96.57|97.88|96.58|97.57|96.27|18
1655322210000|2022-06-15 19:43:30|97.86|96.56|97.84|96.54|97.89|96.59|97.79|96.49|14
1655322220000|2022-06-15 19:43:40|97.83|96.53|97.65|96.35|97.83|96.53|97.65|96.35|7
1655322230000|2022-06-15 19:43:50|97.68|96.38|97.81|96.51|97.82|96.52|97.68|96.38|6
1655322240000|2022-06-15 19:44:00|97.85|96.55|97.79|96.49|97.87|96.57|97.74|96.44|17
1655322250000|2022-06-15 19:44:10|97.82|96.52|97.68|96.38|97.82|96.52|97.65|96.35|12
1655322260000|2022-06-15 19:44:20|97.65|96.35|97.64|96.34|97.65|96.35|97.64|96.34|2
1655322270000|2022-06-15 19:44:30|97.65|96.35|97.74|96.44|97.74|96.44|97.65|96.35|5
1655322280000|2022-06-15 19:44:40|97.75|96.45|97.48|96.18|97.75|96.45|97.48|96.18|14
1655322290000|2022-06-15 19:44:50|97.49|96.19|97.58|96.28|97.62|96.32|97.49|96.19|17
1655322300000|2022-06-15 19:45:00|97.56|96.26|97.66|96.36|97.66|96.36|97.56|96.26|15
1655322310000|2022-06-15 19:45:10|97.65|96.35|97.58|96.28|97.73|96.43|97.58|96.28|15
1655322320000|2022-06-15 19:45:20|97.57|96.27|97.59|96.29|97.6|96.3|97.51|96.21|13
1655322330000|2022-06-15 19:45:30|97.58|96.28|97.6|96.3|97.6|96.3|97.47|96.17|12
1655322340000|2022-06-15 19:45:40|97.59|96.29|97.65|96.35|97.66|96.36|97.58|96.28|10
1655322350000|2022-06-15 19:45:50|97.67|96.37|97.87|96.57|97.87|96.57|97.66|96.36|16
1655322360000|2022-06-15 19:46:00|97.88|96.58|97.89|96.59|97.97|96.67|97.88|96.58|11
1655322370000|2022-06-15 19:46:10|97.9|96.6|97.91|96.61|97.96|96.66|97.82|96.52|13
1655322380000|2022-06-15 19:46:20|97.94|96.64|97.99|96.69|98.06|96.76|97.94|96.64|12
1655322390000|2022-06-15 19:46:30|98|96.7|98.06|96.76|98.12|96.82|98|96.7|12
1655322400000|2022-06-15 19:46:40|98.07|96.77|98.17|96.87|98.2|96.9|98.05|96.75|23
1655322410000|2022-06-15 19:46:50|98.2|96.9|98.06|96.76|98.2|96.9|98|96.7|23
1655322420000|2022-06-15 19:47:00|98.02|96.72|97.88|96.58|98.05|96.75|97.88|96.58|18
1655322430000|2022-06-15 19:47:10|97.91|96.61|97.87|96.57|97.91|96.61|97.84|96.54|19
1655322440000|2022-06-15 19:47:20|97.86|96.56|97.9|96.6|97.96|96.66|97.84|96.54|12
1655322450000|2022-06-15 19:47:30|97.91|96.61|97.84|96.54|97.93|96.63|97.84|96.54|14
1655322460000|2022-06-15 19:47:40|97.83|96.53|97.76|96.46|97.85|96.55|97.67|96.37|20
1655322470000|2022-06-15 19:47:50|97.75|96.45|97.76|96.46|97.78|96.48|97.72|96.42|7
1655322480000|2022-06-15 19:48:00|97.74|96.44|97.81|96.51|97.83|96.53|97.7|96.4|13
1655322490000|2022-06-15 19:48:10|97.78|96.48|97.76|96.46|97.78|96.48|97.73|96.43|13
1655322500000|2022-06-15 19:48:20|97.75|96.45|97.57|96.27|97.78|96.48|97.55|96.25|20
1655322510000|2022-06-15 19:48:30|97.56|96.26|97.79|96.49|97.79|96.49|97.56|96.26|12
1655322520000|2022-06-15 19:48:40|97.76|96.46|97.74|96.44|97.76|96.46|97.74|96.44|7
1655322530000|2022-06-15 19:48:50|97.75|96.45|97.72|96.42|97.76|96.46|97.72|96.42|7
1655322540000|2022-06-15 19:49:00|97.73|96.43|97.8|96.5|97.8|96.5|97.73|96.43|9
1655322550000|2022-06-15 19:49:10|97.79|96.49|97.87|96.57|97.89|96.59|97.78|96.48|10
1655322560000|2022-06-15 19:49:20|97.86|96.56|97.85|96.55|97.86|96.56|97.79|96.49|12
1655322570000|2022-06-15 19:49:30|97.82|96.52|98.04|96.74|98.04|96.74|97.82|96.52|15
1655322580000|2022-06-15 19:49:40|98.05|96.75|97.99|96.69|98.06|96.76|97.98|96.68|12
1655322590000|2022-06-15 19:49:50|98.01|96.71|98.06|96.76|98.06|96.76|98|96.7|11
1655322600000|2022-06-15 19:50:00|98.07|96.77|97.97|96.67|98.07|96.77|97.97|96.67|9
1655322610000|2022-06-15 19:50:10|97.96|96.66|97.82|96.52|97.96|96.66|97.82|96.52|6
1655322670000|2022-06-15 19:51:10|97.6|96.3|97.34|96.04|97.67|96.37|97.34|96.04|10
1655322680000|2022-06-15 19:51:20|97.33|96.03|97.31|96.01|97.36|96.06|97.29|95.99|14
1655322690000|2022-06-15 19:51:30|97.33|96.03|97.34|96.04|97.38|96.08|97.3|96|12
1655322700000|2022-06-15 19:51:40|97.37|96.07|97.2|95.9|97.37|96.07|97.2|95.9|10
1655322710000|2022-06-15 19:51:50|97.21|95.91|96.96|95.66|97.26|95.96|96.96|95.66|23
1655322720000|2022-06-15 19:52:00|96.99|95.69|97.05|95.75|97.17|95.87|96.97|95.67|22
1655322730000|2022-06-15 19:52:10|97.04|95.74|97.21|95.91|97.21|95.91|96.98|95.68|20
1655322740000|2022-06-15 19:52:20|97.2|95.9|97.35|96.05|97.35|96.05|97.19|95.89|17
1655322750000|2022-06-15 19:52:30|97.36|96.06|97.21|95.91|97.36|96.06|97.21|95.91|13
1655322760000|2022-06-15 19:52:40|97.18|95.88|97.25|95.95|97.25|95.95|97.16|95.86|8
1655322770000|2022-06-15 19:52:50|97.28|95.98|97.21|95.91|97.33|96.03|97.21|95.91|13
1655322780000|2022-06-15 19:53:00|97.23|95.93|97.28|95.98|97.36|96.06|97.16|95.86|13
1655322790000|2022-06-15 19:53:10|97.25|95.95|97.24|95.94|97.28|95.98|97.21|95.91|6
1655322800000|2022-06-15 19:53:20|97.27|95.97|97.24|95.94|97.29|95.99|97.23|95.93|7
1655322810000|2022-06-15 19:53:30|97.27|95.97|97.25|95.95|97.28|95.98|97.24|95.94|9
1655322820000|2022-06-15 19:53:40|97.26|95.96|97.26|95.96|97.28|95.98|97.26|95.96|5
1655322830000|2022-06-15 19:53:50|97.25|95.95|97.26|95.96|97.28|95.98|97.25|95.95|5
1655322840000|2022-06-15 19:54:00|97.25|95.95|97.27|95.97|97.28|95.98|97.21|95.91|9
1655322850000|2022-06-15 19:54:10|97.31|96.01|97.28|95.98|97.34|96.04|97.26|95.96|11
1655322860000|2022-06-15 19:54:20|97.27|95.97|97.45|96.15|97.46|96.16|97.26|95.96|11
1655322870000|2022-06-15 19:54:30|97.46|96.16|97.4|96.1|97.46|96.16|97.38|96.08|8
1655322880000|2022-06-15 19:54:40|97.38|96.08|97.2|95.9|97.44|96.14|97.2|95.9|15
1655322900000|2022-06-15 19:55:00|97.21|95.91|97.26|95.96|97.3|96|97.21|95.91|8
1655322910000|2022-06-15 19:55:10|97.28|95.98|97.57|96.27|97.58|96.28|97.28|95.98|14
1655322920000|2022-06-15 19:55:20|97.56|96.26|97.5|96.2|97.56|96.26|97.45|96.15|13
1655322930000|2022-06-15 19:55:30|97.49|96.19|97.48|96.18|97.5|96.2|97.46|96.16|12
1655322940000|2022-06-15 19:55:40|97.5|96.2|97.48|96.18|97.55|96.25|97.47|96.17|13
1655322950000|2022-06-15 19:55:50|97.47|96.17|97.49|96.19|97.51|96.21|97.47|96.17|14
1655322960000|2022-06-15 19:56:00|97.51|96.21|97.36|96.06|97.51|96.21|97.35|96.05|13
1655322970000|2022-06-15 19:56:10|97.35|96.05|97.28|95.98|97.36|96.06|97.28|95.98|18
1655322980000|2022-06-15 19:56:20|97.27|95.97|97.28|95.98|97.3|96|97.21|95.91|9
1655322990000|2022-06-15 19:56:30|97.34|96.04|97.42|96.12|97.43|96.13|97.33|96.03|7
1655323000000|2022-06-15 19:56:40|97.46|96.16|97.5|96.2|97.52|96.22|97.45|96.15|7
1655323010000|2022-06-15 19:56:50|97.51|96.21|97.46|96.16|97.58|96.28|97.46|96.16|17
1655323020000|2022-06-15 19:57:00|97.48|96.18|97.44|96.14|97.53|96.23|97.44|96.14|14
1655323030000|2022-06-15 19:57:10|97.43|96.13|97.5|96.2|97.5|96.2|97.43|96.13|6
1655323040000|2022-06-15 19:57:20|97.55|96.25|97.39|96.09|97.55|96.25|97.38|96.08|12
1655323050000|2022-06-15 19:57:30|97.44|96.14|97.49|96.19|97.49|96.19|97.44|96.14|4
1655323060000|2022-06-15 19:57:40|97.54|96.24|97.45|96.15|97.54|96.24|97.45|96.15|6
1655323070000|2022-06-15 19:57:50|97.44|96.14|97.49|96.19|97.53|96.23|97.44|96.14|7
1655323080000|2022-06-15 19:58:00|97.48|96.18|97.58|96.28|97.59|96.29|97.48|96.18|13
1655323090000|2022-06-15 19:58:10|97.57|96.27|97.5|96.2|97.57|96.27|97.48|96.18|8
1655323100000|2022-06-15 19:58:20|97.54|96.24|97.53|96.23|97.57|96.27|97.53|96.23|9
1655323110000|2022-06-15 19:58:30|97.5|96.2|97.46|96.16|97.52|96.22|97.46|96.16|5
1655323120000|2022-06-15 19:58:40|97.45|96.15|97.44|96.14|97.45|96.15|97.44|96.14|2
1655323130000|2022-06-15 19:58:50|97.48|96.18|97.47|96.17|97.48|96.18|97.47|96.17|2
1655323140000|2022-06-15 19:59:00|97.49|96.19|97.48|96.18|97.49|96.19|97.45|96.15|7
1655323150000|2022-06-15 19:59:10|97.52|96.22|97.53|96.23|97.54|96.24|97.47|96.17|8
1655323160000|2022-06-15 19:59:20|97.54|96.24|97.57|96.27|97.6|96.3|97.53|96.23|11
1655323170000|2022-06-15 19:59:30|97.56|96.26|97.58|96.28|97.61|96.31|97.56|96.26|10
1655323180000|2022-06-15 19:59:40|97.57|96.27|97.44|96.14|97.57|96.27|97.44|96.14|9
1655323190000|2022-06-15 19:59:50|97.43|96.13|97.25|95.95|97.45|96.15|97.25|95.95|15
1655323200000|2022-06-15 20:00:00|97.28|95.98|97.35|96.05|97.36|96.06|97.25|95.95|13
1655323210000|2022-06-15 20:00:10|97.36|96.06|97.55|96.25|97.57|96.27|97.36|96.06|17
1655323220000|2022-06-15 20:00:20|97.56|96.26|97.64|96.34|97.65|96.35|97.56|96.26|9
1655323230000|2022-06-15 20:00:30|97.65|96.35|97.65|96.35|97.66|96.36|97.65|96.35|3
1655323240000|2022-06-15 20:00:40|97.66|96.36|97.76|96.46|97.76|96.46|97.66|96.36|4
1655323250000|2022-06-15 20:00:50|97.75|96.45|97.78|96.48|97.81|96.51|97.75|96.45|5
1655323260000|2022-06-15 20:01:00|97.77|96.47|97.79|96.49|97.83|96.53|97.71|96.41|16
1655323270000|2022-06-15 20:01:10|97.81|96.51|97.65|96.35|97.85|96.55|97.64|96.34|16
1655323280000|2022-06-15 20:01:20|97.66|96.36|97.55|96.25|97.66|96.36|97.55|96.25|8
1655323290000|2022-06-15 20:01:30|97.54|96.24|97.42|96.12|97.54|96.24|97.42|96.12|10
1655323300000|2022-06-15 20:01:40|97.38|96.08|97.4|96.1|97.43|96.13|97.37|96.07|12
1655323310000|2022-06-15 20:01:50|97.39|96.09|97.24|95.94|97.39|96.09|97.24|95.94|13
1655323320000|2022-06-15 20:02:00|97.23|95.93|97.15|95.85|97.23|95.93|97.13|95.83|13
1655323330000|2022-06-15 20:02:10|97.22|95.92|97.28|95.98|97.28|95.98|97.19|95.89|7
1655323340000|2022-06-15 20:02:20|97.33|96.03|97.16|95.86|97.33|96.03|97.16|95.86|10
1655323350000|2022-06-15 20:02:30|97.15|95.85|97.17|95.87|97.23|95.93|97.15|95.85|11
1655323360000|2022-06-15 20:02:40|97.11|95.81|97.13|95.83|97.16|95.86|97.09|95.79|8
1655323370000|2022-06-15 20:02:50|97.14|95.84|97.14|95.84|97.14|95.84|97.14|95.84|1
1655323380000|2022-06-15 20:03:00|97.13|95.83|97.15|95.85|97.19|95.89|97.13|95.83|11
1655323390000|2022-06-15 20:03:10|97.16|95.86|97.1|95.8|97.19|95.89|97.1|95.8|8
1655323400000|2022-06-15 20:03:20|97.09|95.79|97.06|95.76|97.14|95.84|97.04|95.74|15
1655323410000|2022-06-15 20:03:30|97.07|95.77|97.14|95.84|97.14|95.84|97.07|95.77|3
1655323420000|2022-06-15 20:03:40|97.16|95.86|97.29|95.99|97.29|95.99|97.16|95.86|8
1655323430000|2022-06-15 20:03:50|97.28|95.98|97.41|96.11|97.47|96.17|97.28|95.98|12
1655323440000|2022-06-15 20:04:00|97.44|96.14|97.55|96.25|97.58|96.28|97.44|96.14|13
1655323450000|2022-06-15 20:04:10|97.52|96.22|97.54|96.24|97.56|96.26|97.5|96.2|7
1655323460000|2022-06-15 20:04:20|97.57|96.27|97.57|96.27|97.58|96.28|97.57|96.27|5
1655323470000|2022-06-15 20:04:30|97.56|96.26|97.55|96.25|97.56|96.26|97.55|96.25|4
1655323480000|2022-06-15 20:04:40|97.56|96.26|97.57|96.27|97.63|96.33|97.56|96.26|14
1655323490000|2022-06-15 20:04:50|97.59|96.29|97.59|96.29|97.59|96.29|97.58|96.28|3
1655323500000|2022-06-15 20:05:00|97.58|96.28|97.56|96.26|97.59|96.29|97.55|96.25|9
1655323510000|2022-06-15 20:05:10|97.55|96.25|97.47|96.17|97.55|96.25|97.47|96.17|12
1655323520000|2022-06-15 20:05:20|97.46|96.16|97.48|96.18|97.49|96.19|97.46|96.16|11
1655323530000|2022-06-15 20:05:30|97.51|96.21|97.48|96.18|97.51|96.21|97.48|96.18|3
1655323540000|2022-06-15 20:05:40|97.49|96.19|97.57|96.27|97.58|96.28|97.49|96.19|8
1655323550000|2022-06-15 20:05:50|97.56|96.26|97.55|96.25|97.56|96.26|97.55|96.25|2
1655323560000|2022-06-15 20:06:00|97.56|96.26|97.6|96.3|97.61|96.31|97.56|96.26|6
1655323570000|2022-06-15 20:06:10|97.64|96.34|97.56|96.26|97.64|96.34|97.56|96.26|7
1655323580000|2022-06-15 20:06:20|97.55|96.25|97.55|96.25|97.55|96.25|97.55|96.25|1
1655323590000|2022-06-15 20:06:30|97.57|96.27|97.57|96.27|97.58|96.28|97.57|96.27|3
1655323600000|2022-06-15 20:06:40|97.59|96.29|97.55|96.25|97.59|96.29|97.55|96.25|4
1655323610000|2022-06-15 20:06:50|97.54|96.24|97.53|96.23|97.54|96.24|97.53|96.23|2
1655323620000|2022-06-15 20:07:00|97.54|96.24|97.56|96.26|97.56|96.26|97.54|96.24|3
1655323630000|2022-06-15 20:07:10|97.59|96.29|97.67|96.37|97.7|96.4|97.59|96.29|9
1655323640000|2022-06-15 20:07:20|97.65|96.35|97.65|96.35|97.65|96.35|97.65|96.35|1
1655323650000|2022-06-15 20:07:30|97.66|96.36|97.65|96.35|97.66|96.36|97.65|96.35|2
1655323660000|2022-06-15 20:07:40|97.64|96.34|97.58|96.28|97.64|96.34|97.57|96.27|5
1655323670000|2022-06-15 20:07:50|97.59|96.29|97.64|96.34|97.64|96.34|97.59|96.29|2
1655323680000|2022-06-15 20:08:00|97.59|96.29|97.59|96.29|97.59|96.29|97.57|96.27|7
1655323690000|2022-06-15 20:08:10|97.62|96.32|97.81|96.51|97.81|96.51|97.62|96.32|7
1655323700000|2022-06-15 20:08:20|97.83|96.53|97.84|96.54|97.85|96.55|97.77|96.47|17
1655323710000|2022-06-15 20:08:30|97.81|96.51|97.77|96.47|97.85|96.55|97.77|96.47|6
1655323720000|2022-06-15 20:08:40|97.8|96.5|97.85|96.55|97.85|96.55|97.77|96.47|6
1655323730000|2022-06-15 20:08:50|97.78|96.48|97.78|96.48|97.86|96.56|97.78|96.48|7
1655323740000|2022-06-15 20:09:00|97.8|96.5|97.75|96.45|97.9|96.6|97.75|96.45|11
1655323750000|2022-06-15 20:09:10|97.77|96.47|97.81|96.51|97.81|96.51|97.76|96.46|7
1655323760000|2022-06-15 20:09:20|97.84|96.54|97.79|96.49|97.85|96.55|97.77|96.47|11
1655323770000|2022-06-15 20:09:30|97.77|96.47|97.84|96.54|97.86|96.56|97.77|96.47|9
1655323780000|2022-06-15 20:09:40|97.85|96.55|97.84|96.54|97.87|96.57|97.84|96.54|7
1655323790000|2022-06-15 20:09:50|97.85|96.55|97.84|96.54|97.85|96.55|97.84|96.54|2
1655323800000|2022-06-15 20:10:00|97.83|96.53|97.77|96.47|97.83|96.53|97.74|96.44|14
1655323810000|2022-06-15 20:10:10|97.76|96.46|97.77|96.47|97.79|96.49|97.76|96.46|6
1655323820000|2022-06-15 20:10:20|97.75|96.45|97.83|96.53|97.84|96.54|97.75|96.45|5
1655323830000|2022-06-15 20:10:30|97.78|96.48|97.7|96.4|97.83|96.53|97.7|96.4|10
1655323840000|2022-06-15 20:10:40|97.69|96.39|97.55|96.25|97.71|96.41|97.54|96.24|12
1655323850000|2022-06-15 20:10:50|97.54|96.24|97.53|96.23|97.54|96.24|97.52|96.22|4
1655323860000|2022-06-15 20:11:00|97.52|96.22|97.52|96.22|97.52|96.22|97.52|96.22|1
1655323870000|2022-06-15 20:11:10|97.48|96.18|97.55|96.25|97.55|96.25|97.45|96.15|12
1655323880000|2022-06-15 20:11:20|97.58|96.28|97.64|96.34|97.64|96.34|97.57|96.27|6
1655323940000|2022-06-15 20:12:20|97.63|96.33|97.63|96.33|97.63|96.33|97.63|96.33|1
1655323950000|2022-06-15 20:12:30|97.62|96.32|97.55|96.25|97.62|96.32|97.55|96.25|2
1655323960000|2022-06-15 20:12:40|97.54|96.24|97.54|96.24|97.54|96.24|97.54|96.24|1
1655323970000|2022-06-15 20:12:50|97.53|96.23|97.53|96.23|97.53|96.23|97.53|96.23|1
1655323980000|2022-06-15 20:13:00|97.54|96.24|97.62|96.32|97.62|96.32|97.54|96.24|8
1655323990000|2022-06-15 20:13:10|97.63|96.33|97.86|96.56|97.86|96.56|97.63|96.33|8
1655324000000|2022-06-15 20:13:20|97.84|96.54|97.86|96.56|97.86|96.56|97.84|96.54|3
1655324010000|2022-06-15 20:13:30|97.88|96.58|97.74|96.44|97.88|96.58|97.74|96.44|12
1655324020000|2022-06-15 20:13:40|97.77|96.47|97.83|96.53|97.83|96.53|97.74|96.44|10
1655324030000|2022-06-15 20:13:50|97.77|96.47|97.75|96.45|97.84|96.54|97.75|96.45|4
1655324040000|2022-06-15 20:14:00|97.78|96.48|97.72|96.42|97.81|96.51|97.72|96.42|6
1655324050000|2022-06-15 20:14:10|97.73|96.43|97.65|96.35|97.75|96.45|97.65|96.35|7
1655324060000|2022-06-15 20:14:20|97.66|96.36|97.63|96.33|97.66|96.36|97.63|96.33|3
1655324070000|2022-06-15 20:14:30|97.64|96.34|97.44|96.14|97.64|96.34|97.44|96.14|14
1655324080000|2022-06-15 20:14:40|97.43|96.13|97.36|96.06|97.43|96.13|97.34|96.04|15
1655324090000|2022-06-15 20:14:50|97.33|96.03|97.27|95.97|97.33|96.03|97.24|95.94|14
1655324100000|2022-06-15 20:15:00|97.28|95.98|97.33|96.03|97.33|96.03|97.28|95.98|13
1655324110000|2022-06-15 20:15:10|97.34|96.04|97.46|96.16|97.5|96.2|97.34|96.04|13
1655324120000|2022-06-15 20:15:20|97.45|96.15|97.45|96.15|97.45|96.15|97.45|96.15|1
1655324130000|2022-06-15 20:15:30|97.48|96.18|97.46|96.16|97.48|96.18|97.45|96.15|5
1655324140000|2022-06-15 20:15:40|97.45|96.15|97.43|96.13|97.45|96.15|97.43|96.13|2
1655324150000|2022-06-15 20:15:50|97.44|96.14|97.26|95.96|97.44|96.14|97.25|95.95|13
1655324160000|2022-06-15 20:16:00|97.25|95.95|97.19|95.89|97.25|95.95|97.16|95.86|15
1655324170000|2022-06-15 20:16:10|97.23|95.93|97.24|95.94|97.27|95.97|97.23|95.93|6
1655324180000|2022-06-15 20:16:20|97.23|95.93|97.15|95.85|97.24|95.94|97.12|95.82|11
1655324190000|2022-06-15 20:16:30|97.14|95.84|97.01|95.71|97.16|95.86|97.01|95.71|13
1655324200000|2022-06-15 20:16:40|97.04|95.74|97.03|95.73|97.04|95.74|96.97|95.67|6
1655324210000|2022-06-15 20:16:50|97.02|95.72|97.05|95.75|97.08|95.78|96.93|95.63|22
1655324220000|2022-06-15 20:17:00|97.06|95.76|97.04|95.74|97.06|95.76|97.04|95.74|5
1655324230000|2022-06-15 20:17:10|97.03|95.73|97.05|95.75|97.08|95.78|96.96|95.66|11
1655324240000|2022-06-15 20:17:20|97.08|95.78|96.95|95.65|97.08|95.78|96.95|95.65|10
1655324250000|2022-06-15 20:17:30|96.96|95.66|96.96|95.66|96.99|95.69|96.94|95.64|11
1655324260000|2022-06-15 20:17:40|96.95|95.65|97.06|95.76|97.07|95.77|96.95|95.65|7
1655324270000|2022-06-15 20:17:50|97.07|95.77|97.05|95.75|97.07|95.77|97.05|95.75|3
1655324280000|2022-06-15 20:18:00|97.04|95.74|96.88|95.58|97.04|95.74|96.88|95.58|11
1655324290000|2022-06-15 20:18:10|96.87|95.57|96.95|95.65|97.01|95.71|96.87|95.57|14
1655324300000|2022-06-15 20:18:20|96.94|95.64|96.95|95.65|96.97|95.67|96.94|95.64|4
1655324310000|2022-06-15 20:18:30|96.96|95.66|96.84|95.54|96.96|95.66|96.84|95.54|16
1655324320000|2022-06-15 20:18:40|96.9|95.6|96.83|95.53|96.9|95.6|96.75|95.45|17
1655324330000|2022-06-15 20:18:50|96.77|95.47|96.88|95.58|96.91|95.61|96.77|95.47|9
1655324340000|2022-06-15 20:19:00|96.87|95.57|96.88|95.58|96.95|95.65|96.87|95.57|12
1655324350000|2022-06-15 20:19:10|96.91|95.61|96.85|95.55|96.92|95.62|96.85|95.55|5
1655324360000|2022-06-15 20:19:20|96.83|95.53|96.78|95.48|96.85|95.55|96.78|95.48|7
1655324370000|2022-06-15 20:19:30|96.77|95.47|96.73|95.43|96.77|95.47|96.65|95.35|18
1655324380000|2022-06-15 20:19:40|96.74|95.44|96.74|95.44|96.75|95.45|96.72|95.42|7
1655324390000|2022-06-15 20:19:50|96.75|95.45|96.78|95.48|96.84|95.54|96.75|95.45|9
1655324400000|2022-06-15 20:20:00|96.79|95.49|96.77|95.47|96.8|95.5|96.77|95.47|6
1655324410000|2022-06-15 20:20:10|96.8|95.5|96.74|95.44|96.84|95.54|96.74|95.44|10
1655324420000|2022-06-15 20:20:20|96.78|95.48|96.84|95.54|96.85|95.55|96.74|95.44|11
1655324430000|2022-06-15 20:20:30|96.85|95.55|96.88|95.58|96.91|95.61|96.84|95.54|10
1655324440000|2022-06-15 20:20:40|96.91|95.61|96.86|95.56|96.91|95.61|96.86|95.56|4
1655324450000|2022-06-15 20:20:50|96.85|95.55|96.75|95.45|96.88|95.58|96.75|95.45|8
1655324460000|2022-06-15 20:21:00|96.77|95.47|96.77|95.47|96.82|95.52|96.74|95.44|10
1655324470000|2022-06-15 20:21:10|96.76|95.46|96.76|95.46|96.76|95.46|96.76|95.46|1
1655324490000|2022-06-15 20:21:30|96.8|95.5|96.94|95.64|96.97|95.67|96.76|95.46|11
1655324500000|2022-06-15 20:21:40|96.95|95.65|96.86|95.56|96.95|95.65|96.86|95.56|9
1655324510000|2022-06-15 20:21:50|96.87|95.57|96.87|95.57|96.91|95.61|96.85|95.55|11
1655324520000|2022-06-15 20:22:00|96.85|95.55|96.86|95.56|96.9|95.6|96.85|95.55|7
1655324530000|2022-06-15 20:22:10|96.87|95.57|96.96|95.66|96.98|95.68|96.87|95.57|7
1655324540000|2022-06-15 20:22:20|97.01|95.71|96.97|95.67|97.01|95.71|96.96|95.66|8
1655324550000|2022-06-15 20:22:30|97|95.7|96.96|95.66|97.05|95.75|96.96|95.66|9
1655324560000|2022-06-15 20:22:40|96.95|95.65|96.94|95.64|96.95|95.65|96.94|95.64|2
1655324570000|2022-06-15 20:22:50|96.96|95.66|96.94|95.64|96.96|95.66|96.89|95.59|11
1655324580000|2022-06-15 20:23:00|96.89|95.59|96.96|95.66|96.96|95.66|96.87|95.57|8
1655324590000|2022-06-15 20:23:10|97.01|95.71|97.04|95.74|97.07|95.77|97.01|95.71|6
1655324600000|2022-06-15 20:23:20|97.06|95.76|97.01|95.71|97.08|95.78|97.01|95.71|10
1655324610000|2022-06-15 20:23:30|97|95.7|96.96|95.66|97.01|95.71|96.95|95.65|7
1655324620000|2022-06-15 20:23:40|96.95|95.65|96.95|95.65|96.95|95.65|96.95|95.65|1
1655324630000|2022-06-15 20:23:50|96.96|95.66|96.95|95.65|97.02|95.72|96.95|95.65|3
1655324640000|2022-06-15 20:24:00|96.94|95.64|96.94|95.64|96.94|95.64|96.93|95.63|3
1655324650000|2022-06-15 20:24:10|96.95|95.65|97.06|95.76|97.06|95.76|96.95|95.65|12
1655324670000|2022-06-15 20:24:30|97.05|95.75|97.05|95.75|97.05|95.75|97.05|95.75|1
1655324680000|2022-06-15 20:24:40|97.04|95.74|96.98|95.68|97.04|95.74|96.98|95.68|6
1655324690000|2022-06-15 20:24:50|97|95.7|96.98|95.68|97.02|95.72|96.96|95.66|9
1655324700000|2022-06-15 20:25:00|96.97|95.67|96.94|95.64|96.97|95.67|96.93|95.63|5
1655324710000|2022-06-15 20:25:10|96.95|95.65|96.94|95.64|97.03|95.73|96.94|95.64|9
1655324720000|2022-06-15 20:25:20|96.95|95.65|97.08|95.78|97.1|95.8|96.95|95.65|13
1655324730000|2022-06-15 20:25:30|97.13|95.83|97.05|95.75|97.13|95.83|97.05|95.75|3
1655324740000|2022-06-15 20:25:40|97.07|95.77|97.07|95.77|97.07|95.77|97.06|95.76|3
1655324750000|2022-06-15 20:25:50|97.05|95.75|97.05|95.75|97.11|95.81|97.05|95.75|7
1655324760000|2022-06-15 20:26:00|97.04|95.74|97.05|95.75|97.07|95.77|97.04|95.74|5
1655324770000|2022-06-15 20:26:10|97.06|95.76|96.99|95.69|97.08|95.78|96.99|95.69|9
1655324780000|2022-06-15 20:26:20|97.02|95.72|96.99|95.69|97.07|95.77|96.96|95.66|10
1655324790000|2022-06-15 20:26:30|96.98|95.68|96.95|95.65|96.99|95.69|96.95|95.65|5
1655324800000|2022-06-15 20:26:40|96.98|95.68|97.04|95.74|97.04|95.74|96.94|95.64|9
1655324810000|2022-06-15 20:26:50|97.05|95.75|96.95|95.65|97.05|95.75|96.94|95.64|14
1655324820000|2022-06-15 20:27:00|96.93|95.63|96.92|95.62|96.96|95.66|96.92|95.62|4
1655324830000|2022-06-15 20:27:10|96.95|95.65|96.92|95.62|96.95|95.65|96.91|95.61|6
1655324840000|2022-06-15 20:27:20|96.95|95.65|97.02|95.72|97.02|95.72|96.92|95.62|9
1655324850000|2022-06-15 20:27:30|97.03|95.73|97.03|95.73|97.05|95.75|97.02|95.72|5
1655324860000|2022-06-15 20:27:40|97.04|95.74|97.06|95.76|97.06|95.76|97.04|95.74|2
1655324870000|2022-06-15 20:27:50|97.05|95.75|97.16|95.86|97.17|95.87|97.05|95.75|9
1655324890000|2022-06-15 20:28:10|97.14|95.84|97.12|95.82|97.14|95.84|97.12|95.82|3
1655324900000|2022-06-15 20:28:20|97.11|95.81|97.05|95.75|97.11|95.81|97.05|95.75|6
1655324910000|2022-06-15 20:28:30|97.07|95.77|97.05|95.75|97.07|95.77|97.05|95.75|3
1655324920000|2022-06-15 20:28:40|97.03|95.73|97.03|95.73|97.03|95.73|97.03|95.73|1
1655324930000|2022-06-15 20:28:50|97.05|95.75|96.96|95.66|97.05|95.75|96.93|95.63|10
1655324940000|2022-06-15 20:29:00|96.97|95.67|96.95|95.65|96.97|95.67|96.95|95.65|6
1655324950000|2022-06-15 20:29:10|96.96|95.66|96.95|95.65|96.97|95.67|96.95|95.65|4
1655324960000|2022-06-15 20:29:20|96.94|95.64|96.94|95.64|96.94|95.64|96.94|95.64|1
1655324970000|2022-06-15 20:29:30|96.96|95.66|96.96|95.66|96.96|95.66|96.96|95.66|1
1655324990000|2022-06-15 20:29:50|96.94|95.64|97.03|95.73|97.05|95.75|96.94|95.64|7
1655325000000|2022-06-15 20:30:00|97.02|95.72|97.15|95.85|97.15|95.85|97.02|95.72|8
1655325010000|2022-06-15 20:30:10|97.22|95.92|97.2|95.9|97.22|95.92|97.14|95.84|7
1655325020000|2022-06-15 20:30:20|97.22|95.92|97.17|95.87|97.22|95.92|97.17|95.87|4
1655325030000|2022-06-15 20:30:30|97.16|95.86|96.96|95.66|97.16|95.86|96.96|95.66|16
1655325040000|2022-06-15 20:30:40|96.95|95.65|96.95|95.65|97.01|95.71|96.95|95.65|3
1655325050000|2022-06-15 20:30:50|96.99|95.69|96.94|95.64|97|95.7|96.94|95.64|6
1655325060000|2022-06-15 20:31:00|96.88|95.58|96.86|95.56|96.91|95.61|96.86|95.56|6
1655325070000|2022-06-15 20:31:10|96.9|95.6|96.98|95.68|96.98|95.68|96.86|95.56|11
1655325080000|2022-06-15 20:31:20|97.01|95.71|97.06|95.76|97.07|95.77|96.99|95.69|7
1655325090000|2022-06-15 20:31:30|97.08|95.78|97.12|95.82|97.12|95.82|97.07|95.77|3
1655325100000|2022-06-15 20:31:40|97.06|95.76|97.04|95.74|97.06|95.76|97.04|95.74|3
1655325110000|2022-06-15 20:31:50|97.07|95.77|97.04|95.74|97.07|95.77|97.04|95.74|3
1655325120000|2022-06-15 20:32:00|97.07|95.77|96.96|95.66|97.07|95.77|96.94|95.64|8
1655325130000|2022-06-15 20:32:10|97|95.7|97.03|95.73|97.03|95.73|96.95|95.65|9
1655325140000|2022-06-15 20:32:20|97.07|95.77|97.28|95.98|97.28|95.98|97.03|95.73|11
1655325150000|2022-06-15 20:32:30|97.27|95.97|97.36|96.06|97.36|96.06|97.16|95.86|14
1655325160000|2022-06-15 20:32:40|97.35|96.05|97.36|96.06|97.36|96.06|97.35|96.05|2
1655325170000|2022-06-15 20:32:50|97.38|96.08|97.36|96.06|97.39|96.09|97.35|96.05|6
1655325180000|2022-06-15 20:33:00|97.35|96.05|97.31|96.01|97.35|96.05|97.18|95.88|21
1655325190000|2022-06-15 20:33:10|97.3|96|97.35|96.05|97.36|96.06|97.3|96|8
1655325200000|2022-06-15 20:33:20|97.36|96.06|97.38|96.08|97.44|96.14|97.36|96.06|7
1655325210000|2022-06-15 20:33:30|97.37|96.07|97.34|96.04|97.37|96.07|97.34|96.04|4
1655325220000|2022-06-15 20:33:40|97.33|96.03|97.33|96.03|97.33|96.03|97.33|96.03|1
1655325230000|2022-06-15 20:33:50|97.34|96.04|97.34|96.04|97.34|96.04|97.33|96.03|3
1655325240000|2022-06-15 20:34:00|97.33|96.03|97.26|95.96|97.33|96.03|97.26|95.96|7
1655325250000|2022-06-15 20:34:10|97.25|95.95|97.24|95.94|97.25|95.95|97.24|95.94|4
1655325260000|2022-06-15 20:34:20|97.25|95.95|97.28|95.98|97.28|95.98|97.24|95.94|3
1655325270000|2022-06-15 20:34:30|97.27|95.97|97.26|95.96|97.28|95.98|97.25|95.95|6
1655325280000|2022-06-15 20:34:40|97.27|95.97|97.28|95.98|97.28|95.98|97.27|95.97|6
1655325290000|2022-06-15 20:34:50|97.27|95.97|97.28|95.98|97.28|95.98|97.25|95.95|5
1655325300000|2022-06-15 20:35:00|97.33|96.03|97.27|95.97|97.33|96.03|97.25|95.95|7
1655325310000|2022-06-15 20:35:10|97.26|95.96|97.34|96.04|97.34|96.04|97.25|95.95|13
1655325320000|2022-06-15 20:35:20|97.35|96.05|97.38|96.08|97.39|96.09|97.35|96.05|5
1655325330000|2022-06-15 20:35:30|97.37|96.07|97.36|96.06|97.43|96.13|97.35|96.05|11
1655325340000|2022-06-15 20:35:40|97.41|96.11|97.43|96.13|97.43|96.13|97.37|96.07|5
1655325350000|2022-06-15 20:35:50|97.42|96.12|97.35|96.05|97.42|96.12|97.35|96.05|3
1655325360000|2022-06-15 20:36:00|97.36|96.06|97.49|96.19|97.49|96.19|97.36|96.06|7
1655325370000|2022-06-15 20:36:10|97.5|96.2|97.64|96.34|97.64|96.34|97.5|96.2|12
1655325380000|2022-06-15 20:36:20|97.63|96.33|97.64|96.34|97.65|96.35|97.63|96.33|4
1655325390000|2022-06-15 20:36:30|97.65|96.35|97.65|96.35|97.65|96.35|97.65|96.35|1
1655325400000|2022-06-15 20:36:40|97.69|96.39|97.65|96.35|97.7|96.4|97.65|96.35|4
1655325420000|2022-06-15 20:37:00|97.7|96.4|97.7|96.4|97.7|96.4|97.7|96.4|1
1655325430000|2022-06-15 20:37:10|97.74|96.44|97.71|96.41|97.86|96.56|97.71|96.41|17
1655325440000|2022-06-15 20:37:20|97.74|96.44|97.73|96.43|97.76|96.46|97.73|96.43|4
1655325450000|2022-06-15 20:37:30|97.75|96.45|97.74|96.44|97.77|96.47|97.73|96.43|5
1655325460000|2022-06-15 20:37:40|97.8|96.5|97.65|96.35|97.8|96.5|97.65|96.35|5
1655325470000|2022-06-15 20:37:50|97.67|96.37|97.68|96.38|97.71|96.41|97.65|96.35|5
1655325480000|2022-06-15 20:38:00|97.67|96.37|97.65|96.35|97.67|96.37|97.65|96.35|4
1655325500000|2022-06-15 20:38:20|97.66|96.36|97.73|96.43|97.77|96.47|97.66|96.36|5
1655325510000|2022-06-15 20:38:30|97.72|96.42|97.73|96.43|97.73|96.43|97.72|96.42|4
1655325520000|2022-06-15 20:38:40|97.75|96.45|97.73|96.43|97.76|96.46|97.73|96.43|3
1655325540000|2022-06-15 20:39:00|97.75|96.45|97.83|96.53|97.83|96.53|97.73|96.43|8
1655325550000|2022-06-15 20:39:10|97.88|96.58|97.86|96.56|97.89|96.59|97.84|96.54|4
1655325560000|2022-06-15 20:39:20|97.84|96.54|97.87|96.57|97.87|96.57|97.84|96.54|2
1655325570000|2022-06-15 20:39:30|97.84|96.54|97.66|96.36|97.84|96.54|97.65|96.35|12
1655325580000|2022-06-15 20:39:40|97.67|96.37|97.65|96.35|97.68|96.38|97.65|96.35|5
1655325590000|2022-06-15 20:39:50|97.64|96.34|97.64|96.34|97.64|96.34|97.64|96.34|1
1655325610000|2022-06-15 20:40:10|97.65|96.35|97.65|96.35|97.65|96.35|97.65|96.35|1
1655325620000|2022-06-15 20:40:20|97.64|96.34|97.64|96.34|97.64|96.34|97.64|96.34|1
1655325630000|2022-06-15 20:40:30|97.63|96.33|97.63|96.33|97.63|96.33|97.63|96.33|1
1655325640000|2022-06-15 20:40:40|97.62|96.32|97.56|96.26|97.62|96.32|97.56|96.26|3
1655325660000|2022-06-15 20:41:00|97.54|96.24|97.58|96.28|97.58|96.28|97.54|96.24|4
1655325670000|2022-06-15 20:41:10|97.59|96.29|97.65|96.35|97.65|96.35|97.59|96.29|3
1655325690000|2022-06-15 20:41:30|97.64|96.34|97.65|96.35|97.65|96.35|97.64|96.34|2
1655325700000|2022-06-15 20:41:40|97.68|96.38|97.73|96.43|97.73|96.43|97.68|96.38|2
1655325710000|2022-06-15 20:41:50|97.74|96.44|97.78|96.48|97.79|96.49|97.74|96.44|3
1655325720000|2022-06-15 20:42:00|97.75|96.45|97.76|96.46|97.83|96.53|97.74|96.44|10
1655325730000|2022-06-15 20:42:10|97.75|96.45|97.75|96.45|97.8|96.5|97.74|96.44|7
1655325740000|2022-06-15 20:42:20|97.76|96.46|97.83|96.53|97.83|96.53|97.74|96.44|8
1655325750000|2022-06-15 20:42:30|97.84|96.54|97.76|96.46|97.84|96.54|97.75|96.45|8
1655325760000|2022-06-15 20:42:40|97.81|96.51|97.78|96.48|97.81|96.51|97.76|96.46|4
1655325770000|2022-06-15 20:42:50|97.75|96.45|97.65|96.35|97.75|96.45|97.64|96.34|7
1655325780000|2022-06-15 20:43:00|97.64|96.34|97.65|96.35|97.65|96.35|97.64|96.34|2
1655325790000|2022-06-15 20:43:10|97.66|96.36|97.76|96.46|97.78|96.48|97.66|96.36|7
1655325800000|2022-06-15 20:43:20|97.82|96.52|97.76|96.46|97.82|96.52|97.76|96.46|13
1655325810000|2022-06-15 20:43:30|97.79|96.49|97.79|96.49|97.81|96.51|97.76|96.46|5
1655325820000|2022-06-15 20:43:40|97.76|96.46|97.76|96.46|97.77|96.47|97.74|96.44|6
1655325830000|2022-06-15 20:43:50|97.74|96.44|97.64|96.34|97.74|96.44|97.64|96.34|6
1655325840000|2022-06-15 20:44:00|97.65|96.35|97.73|96.43|97.74|96.44|97.65|96.35|4
1655325850000|2022-06-15 20:44:10|97.74|96.44|97.76|96.46|97.8|96.5|97.74|96.44|7
1655325860000|2022-06-15 20:44:20|97.77|96.47|97.9|96.6|97.9|96.6|97.77|96.47|12
1655325870000|2022-06-15 20:44:30|97.85|96.55|97.87|96.57|97.9|96.6|97.85|96.55|10
1655325880000|2022-06-15 20:44:40|97.89|96.59|97.93|96.63|97.93|96.63|97.87|96.57|4
1655325890000|2022-06-15 20:44:50|97.95|96.65|97.96|96.66|97.98|96.68|97.93|96.63|8
1655325900000|2022-06-15 20:45:00|97.95|96.65|98.14|96.84|98.14|96.84|97.93|96.63|14
1655325910000|2022-06-15 20:45:10|98.13|96.83|98.14|96.84|98.14|96.84|98.13|96.83|2
1655325920000|2022-06-15 20:45:20|98.15|96.85|98.11|96.81|98.16|96.86|98.11|96.81|5
1655325930000|2022-06-15 20:45:30|98.1|96.8|98.05|96.75|98.12|96.82|98.05|96.75|10
1655325940000|2022-06-15 20:45:40|98.07|96.77|98.09|96.79|98.13|96.83|98.04|96.74|9
1655325950000|2022-06-15 20:45:50|98.07|96.77|98.02|96.72|98.07|96.77|97.97|96.67|10
1655325960000|2022-06-15 20:46:00|98.05|96.75|98.05|96.75|98.07|96.77|98.03|96.73|9
1655325970000|2022-06-15 20:46:10|98.04|96.74|98.02|96.72|98.04|96.74|98.02|96.72|4
1655325980000|2022-06-15 20:46:20|98.04|96.74|97.95|96.65|98.04|96.74|97.95|96.65|7
1655325990000|2022-06-15 20:46:30|97.97|96.67|97.96|96.66|98.01|96.71|97.94|96.64|8
1655326000000|2022-06-15 20:46:40|97.95|96.65|97.95|96.65|97.95|96.65|97.94|96.64|3
1655326010000|2022-06-15 20:46:50|97.94|96.64|97.92|96.62|97.95|96.65|97.92|96.62|8
1655326020000|2022-06-15 20:47:00|97.94|96.64|97.83|96.53|97.94|96.64|97.83|96.53|9
1655326030000|2022-06-15 20:47:10|97.85|96.55|97.86|96.56|97.93|96.63|97.85|96.55|6
1655326040000|2022-06-15 20:47:20|97.85|96.55|97.84|96.54|97.92|96.62|97.84|96.54|6
1655326050000|2022-06-15 20:47:30|97.85|96.55|97.83|96.53|97.85|96.55|97.83|96.53|3
1655326060000|2022-06-15 20:47:40|97.84|96.54|97.89|96.59|97.94|96.64|97.83|96.53|18
1655326070000|2022-06-15 20:47:50|97.87|96.57|98.03|96.73|98.03|96.73|97.87|96.57|10
1655326080000|2022-06-15 20:48:00|98.02|96.72|98.11|96.81|98.12|96.82|98.02|96.72|5
1655326110000|2022-06-15 20:48:30|98.16|96.86|98.16|96.86|98.16|96.86|98.16|96.86|1
1655326120000|2022-06-15 20:48:40|98.24|96.94|98.23|96.93|98.25|96.95|98.23|96.93|4
1655326130000|2022-06-15 20:48:50|98.27|96.97|98.14|96.84|98.27|96.97|98.14|96.84|8
1655326150000|2022-06-15 20:49:10|98.19|96.89|98.12|96.82|98.19|96.89|98.12|96.82|3
1655326160000|2022-06-15 20:49:20|98.11|96.81|98.03|96.73|98.11|96.81|98.03|96.73|6
1655326170000|2022-06-15 20:49:30|98.08|96.78|98.13|96.83|98.17|96.87|98.08|96.78|12
1655326180000|2022-06-15 20:49:40|98.12|96.82|98.06|96.76|98.12|96.82|98.05|96.75|4
1655326200000|2022-06-15 20:50:00|98.05|96.75|98.06|96.76|98.12|96.82|98.05|96.75|4
1655326210000|2022-06-15 20:50:10|98.13|96.83|98.04|96.74|98.13|96.83|98.04|96.74|6
1655326220000|2022-06-15 20:50:20|98.03|96.73|98.03|96.73|98.06|96.76|98.02|96.72|5
1655326230000|2022-06-15 20:50:30|98.04|96.74|98.04|96.74|98.09|96.79|98.04|96.74|3
1655326240000|2022-06-15 20:50:40|98.02|96.72|98.03|96.73|98.08|96.78|98.02|96.72|4
1655326250000|2022-06-15 20:50:50|98.08|96.78|98.03|96.73|98.08|96.78|98.03|96.73|2
1655326260000|2022-06-15 20:51:00|98.02|96.72|97.93|96.63|98.02|96.72|97.93|96.63|10
1655326270000|2022-06-15 20:51:10|97.99|96.69|97.98|96.68|97.99|96.69|97.93|96.63|3
1655326280000|2022-06-15 20:51:20|98.01|96.71|98.02|96.72|98.04|96.74|98.01|96.71|5
1655326290000|2022-06-15 20:51:30|98.03|96.73|98.06|96.76|98.09|96.79|98.03|96.73|6
1655326300000|2022-06-15 20:51:40|98.05|96.75|98.04|96.74|98.05|96.75|98.04|96.74|2
1655326310000|2022-06-15 20:51:50|98.1|96.8|98.04|96.74|98.1|96.8|98.04|96.74|2
1655326320000|2022-06-15 20:52:00|98.06|96.76|98.03|96.73|98.11|96.81|98.03|96.73|8
1655326330000|2022-06-15 20:52:10|98.06|96.76|98.03|96.73|98.09|96.79|98.03|96.73|8
1655326350000|2022-06-15 20:52:30|98.07|96.77|98.04|96.74|98.09|96.79|98.04|96.74|8
1655326360000|2022-06-15 20:52:40|98.05|96.75|98.05|96.75|98.1|96.8|98.05|96.75|5
1655326370000|2022-06-15 20:52:50|98.04|96.74|98.04|96.74|98.1|96.8|98.04|96.74|3
1655326380000|2022-06-15 20:53:00|98.08|96.78|98.03|96.73|98.08|96.78|98.03|96.73|5
1655326390000|2022-06-15 20:53:10|98.05|96.75|98.01|96.71|98.05|96.75|98.01|96.71|6
1655326400000|2022-06-15 20:53:20|97.94|96.64|97.98|96.68|97.98|96.68|97.94|96.64|4
1655326410000|2022-06-15 20:53:30|97.94|96.64|97.95|96.65|97.98|96.68|97.94|96.64|4
1655326420000|2022-06-15 20:53:40|97.98|96.68|98.03|96.73|98.04|96.74|97.98|96.68|3
1655326430000|2022-06-15 20:53:50|98.06|96.76|97.95|96.65|98.06|96.76|97.95|96.65|9
1655326440000|2022-06-15 20:54:00|97.94|96.64|97.94|96.64|98.01|96.71|97.94|96.64|5
1655326450000|2022-06-15 20:54:10|97.98|96.68|97.94|96.64|97.99|96.69|97.94|96.64|7
1655326460000|2022-06-15 20:54:20|97.99|96.69|97.84|96.54|97.99|96.69|97.84|96.54|8
1655326470000|2022-06-15 20:54:30|97.88|96.58|97.84|96.54|97.89|96.59|97.84|96.54|4
1655326480000|2022-06-15 20:54:40|97.9|96.6|97.94|96.64|98.01|96.71|97.89|96.59|8
1655326490000|2022-06-15 20:54:50|98|96.7|98.02|96.72|98.03|96.73|97.97|96.67|6
1655326500000|2022-06-15 20:55:00|98.07|96.77|97.97|96.67|98.07|96.77|97.97|96.67|7
1655326510000|2022-06-15 20:55:10|97.98|96.68|98.07|96.77|98.11|96.81|97.98|96.68|6
1655326520000|2022-06-15 20:55:20|98.06|96.76|98.14|96.84|98.14|96.84|98.06|96.76|5
1655326530000|2022-06-15 20:55:30|98.13|96.83|98.12|96.82|98.13|96.83|98.12|96.82|2
1655326540000|2022-06-15 20:55:40|98.13|96.83|98.13|96.83|98.13|96.83|98.13|96.83|1
1655326550000|2022-06-15 20:55:50|98.14|96.84|98.13|96.83|98.14|96.84|98.13|96.83|2
1655326600000|2022-06-15 20:56:40|98.08|96.78|98.08|96.78|98.08|96.78|98.08|96.78|1
1655326610000|2022-06-15 20:56:50|98.07|96.77|98.07|96.77|98.07|96.77|98.07|96.77|1
1655326620000|2022-06-15 20:57:00|98.13|96.83|98.07|96.77|98.13|96.83|98.07|96.77|4
1655326630000|2022-06-15 20:57:10|98.13|96.83|98.01|96.71|98.13|96.83|98.01|96.71|8
1655326640000|2022-06-15 20:57:20|98|96.7|97.98|96.68|98.04|96.74|97.98|96.68|3
1655326650000|2022-06-15 20:57:30|98.03|96.73|98|96.7|98.03|96.73|97.98|96.68|4
1655326660000|2022-06-15 20:57:40|97.98|96.68|97.98|96.68|97.98|96.68|97.98|96.68|1
1655326670000|2022-06-15 20:57:50|98|96.7|98|96.7|98.03|96.73|98|96.7|3
1655326680000|2022-06-15 20:58:00|97.98|96.68|98.02|96.72|98.03|96.73|97.98|96.68|5
1655326690000|2022-06-15 20:58:10|98|96.7|97.84|96.54|98|96.7|97.84|96.54|10
1655326700000|2022-06-15 20:58:20|97.83|96.53|97.84|96.54|97.87|96.57|97.83|96.53|5
1655326710000|2022-06-15 20:58:30|97.87|96.57|97.86|96.56|97.87|96.57|97.86|96.56|2
1655326720000|2022-06-15 20:58:40|97.85|96.55|97.84|96.54|97.85|96.55|97.83|96.53|6
1655326730000|2022-06-15 20:58:50|97.83|96.53|97.86|96.56|97.86|96.56|97.83|96.53|4
1655326740000|2022-06-15 20:59:00|97.85|96.55|97.81|96.51|97.89|96.59|97.81|96.51|8
1655326750000|2022-06-15 20:59:10|97.82|96.52|97.82|96.52|97.87|96.57|97.82|96.52|5
1655326760000|2022-06-15 20:59:20|97.85|96.55|97.84|96.54|97.85|96.55|97.82|96.52|3
1655326770000|2022-06-15 20:59:30|97.85|96.55|97.85|96.55|97.86|96.56|97.84|96.54|5
1655326780000|2022-06-15 20:59:40|97.84|96.54|97.83|96.53|97.84|96.54|97.83|96.53|2
1655326790000|2022-06-15 20:59:50|97.82|96.52|97.82|96.52|97.83|96.53|97.82|96.52|3
1655326800000|2022-06-15 21:00:00|97.83|96.53|97.84|96.54|97.84|96.54|97.83|96.53|4
1655326810000|2022-06-15 21:00:10|97.86|96.56|97.85|96.55|97.88|96.58|97.83|96.53|9
1655326820000|2022-06-15 21:00:20|97.84|96.54|97.86|96.56|97.87|96.57|97.84|96.54|4
1655326830000|2022-06-15 21:00:30|97.87|96.57|97.91|96.61|97.91|96.61|97.87|96.57|5
1655326840000|2022-06-15 21:00:40|97.92|96.62|97.92|96.62|97.92|96.62|97.92|96.62|1
1655326850000|2022-06-15 21:00:50|97.97|96.67|97.96|96.66|97.97|96.67|97.96|96.66|2
1655326860000|2022-06-15 21:01:00|97.95|96.65|97.91|96.61|97.95|96.65|97.91|96.61|3
1655326870000|2022-06-15 21:01:10|97.92|96.62|97.9|96.6|97.92|96.62|97.9|96.6|3
1655326880000|2022-06-15 21:01:20|97.89|96.59|97.88|96.58|97.89|96.59|97.88|96.58|2
1655326910000|2022-06-15 21:01:50|97.92|96.62|97.92|96.62|97.92|96.62|97.92|96.62|1
1655326930000|2022-06-15 21:02:10|97.91|96.61|97.82|96.52|97.91|96.61|97.82|96.52|9
1655326940000|2022-06-15 21:02:20|97.81|96.51|97.75|96.45|97.83|96.53|97.75|96.45|10
1655326950000|2022-06-15 21:02:30|97.74|96.44|97.76|96.46|97.76|96.46|97.74|96.44|2
1655326960000|2022-06-15 21:02:40|97.78|96.48|97.81|96.51|97.82|96.52|97.75|96.45|4
1655326970000|2022-06-15 21:02:50|97.82|96.52|97.83|96.53|97.83|96.53|97.82|96.52|2
1655326980000|2022-06-15 21:03:00|97.82|96.52|97.82|96.52|97.82|96.52|97.82|96.52|1
1655326990000|2022-06-15 21:03:10|97.81|96.51|97.77|96.47|97.81|96.51|97.77|96.47|4
1655327000000|2022-06-15 21:03:20|97.76|96.46|97.78|96.48|97.78|96.48|97.76|96.46|5
1655327010000|2022-06-15 21:03:30|97.77|96.47|97.78|96.48|97.78|96.48|97.77|96.47|2
1655327020000|2022-06-15 21:03:40|97.77|96.47|97.77|96.47|97.79|96.49|97.77|96.47|7
1655327030000|2022-06-15 21:03:50|97.78|96.48|97.76|96.46|97.78|96.48|97.76|96.46|3
1655327040000|2022-06-15 21:04:00|97.77|96.47|97.76|96.46|97.77|96.47|97.74|96.44|6
1655327050000|2022-06-15 21:04:10|97.77|96.47|97.75|96.45|97.77|96.47|97.75|96.45|3
1655327060000|2022-06-15 21:04:20|97.77|96.47|97.77|96.47|97.77|96.47|97.77|96.47|1
1655327070000|2022-06-15 21:04:30|97.76|96.46|97.84|96.54|97.84|96.54|97.76|96.46|5
1655327080000|2022-06-15 21:04:40|97.83|96.53|97.84|96.54|97.84|96.54|97.83|96.53|2
1655327090000|2022-06-15 21:04:50|97.82|96.52|97.81|96.51|97.82|96.52|97.81|96.51|2
1655327100000|2022-06-15 21:05:00|97.82|96.52|97.86|96.56|97.86|96.56|97.82|96.52|4
1655327110000|2022-06-15 21:05:10|97.88|96.58|97.89|96.59|97.91|96.61|97.87|96.57|6
1655327120000|2022-06-15 21:05:20|97.88|96.58|97.88|96.58|97.89|96.59|97.88|96.58|3
1655327130000|2022-06-15 21:05:30|97.85|96.55|97.82|96.52|97.85|96.55|97.82|96.52|4
1655327140000|2022-06-15 21:05:40|97.81|96.51|97.81|96.51|97.82|96.52|97.81|96.51|3
1655327150000|2022-06-15 21:05:50|97.83|96.53|97.85|96.55|97.85|96.55|97.82|96.52|6
1655327160000|2022-06-15 21:06:00|97.84|96.54|97.84|96.54|97.84|96.54|97.84|96.54|1
1655327170000|2022-06-15 21:06:10|97.82|96.52|97.81|96.51|97.82|96.52|97.81|96.51|2
1655327180000|2022-06-15 21:06:20|97.82|96.52|97.87|96.57|97.87|96.57|97.82|96.52|3
1655327200000|2022-06-15 21:06:40|97.88|96.58|97.94|96.64|97.94|96.64|97.88|96.58|9
1655327210000|2022-06-15 21:06:50|97.95|96.65|97.97|96.67|97.98|96.68|97.95|96.65|4
1655327220000|2022-06-15 21:07:00|97.98|96.68|97.97|96.67|97.98|96.68|97.97|96.67|2
1655327230000|2022-06-15 21:07:10|97.96|96.66|97.96|96.66|97.96|96.66|97.96|96.66|1
1655327240000|2022-06-15 21:07:20|97.95|96.65|97.91|96.61|97.95|96.65|97.91|96.61|3
1655327260000|2022-06-15 21:07:40|97.92|96.62|97.91|96.61|97.92|96.62|97.91|96.61|2
1655327270000|2022-06-15 21:07:50|97.95|96.65|97.92|96.62|97.95|96.65|97.92|96.62|4
1655327280000|2022-06-15 21:08:00|97.91|96.61|97.91|96.61|97.91|96.61|97.89|96.59|6
1655327290000|2022-06-15 21:08:10|97.92|96.62|97.96|96.66|97.96|96.66|97.92|96.62|4
1655327300000|2022-06-15 21:08:20|97.95|96.65|97.95|96.65|97.95|96.65|97.95|96.65|1
1655327320000|2022-06-15 21:08:40|97.94|96.64|97.91|96.61|97.94|96.64|97.91|96.61|4
1655327330000|2022-06-15 21:08:50|97.9|96.6|97.9|96.6|97.9|96.6|97.9|96.6|1
1655327340000|2022-06-15 21:09:00|97.93|96.63|97.99|96.69|97.99|96.69|97.93|96.63|5
1655327350000|2022-06-15 21:09:10|98|96.7|98.02|96.72|98.06|96.76|98|96.7|9
1655327360000|2022-06-15 21:09:20|98.01|96.71|98.02|96.72|98.04|96.74|98.01|96.71|5
1655327370000|2022-06-15 21:09:30|98.03|96.73|98.03|96.73|98.03|96.73|98.03|96.73|1
1655327380000|2022-06-15 21:09:40|98.05|96.75|98.06|96.76|98.06|96.76|98.05|96.75|2
1655327390000|2022-06-15 21:09:50|98.09|96.79|98.12|96.82|98.12|96.82|98.09|96.79|4
1655327400000|2022-06-15 21:10:00|98.15|96.85|98.15|96.85|98.15|96.85|98.15|96.85|1
1655327410000|2022-06-15 21:10:10|98.14|96.84|98.14|96.84|98.14|96.84|98.14|96.84|1
1655327430000|2022-06-15 21:10:30|98.16|96.86|98.14|96.84|98.16|96.86|98.14|96.84|2
1655327440000|2022-06-15 21:10:40|98.16|96.86|98.26|96.96|98.26|96.96|98.14|96.84|7
1655327450000|2022-06-15 21:10:50|98.24|96.94|98.34|97.04|98.34|97.04|98.24|96.94|7
1655327460000|2022-06-15 21:11:00|98.33|97.03|98.26|96.96|98.33|97.03|98.26|96.96|6
1655327470000|2022-06-15 21:11:10|98.25|96.95|98.25|96.95|98.25|96.95|98.25|96.95|1
1655327480000|2022-06-15 21:11:20|98.24|96.94|98.24|96.94|98.24|96.94|98.24|96.94|1
1655327490000|2022-06-15 21:11:30|98.23|96.93|98.15|96.85|98.23|96.93|98.14|96.84|6
1655327500000|2022-06-15 21:11:40|98.14|96.84|98.15|96.85|98.15|96.85|98.14|96.84|2
1655327510000|2022-06-15 21:11:50|98.14|96.84|98.22|96.92|98.22|96.92|98.14|96.84|6
1655327530000|2022-06-15 21:12:10|98.23|96.93|98.26|96.96|98.26|96.96|98.23|96.93|2
1655327540000|2022-06-15 21:12:20|98.27|96.97|98.27|96.97|98.27|96.97|98.27|96.97|1
1655327550000|2022-06-15 21:12:30|98.32|97.02|98.32|97.02|98.32|97.02|98.32|97.02|1
1655327580000|2022-06-15 21:13:00|98.31|97.01|98.26|96.96|98.31|97.01|98.26|96.96|2
1655327590000|2022-06-15 21:13:10|98.31|97.01|98.32|97.02|98.32|97.02|98.31|97.01|2
1655327620000|2022-06-15 21:13:40|98.31|97.01|98.23|96.93|98.31|97.01|98.23|96.93|5
1655327630000|2022-06-15 21:13:50|98.21|96.91|98.21|96.91|98.22|96.92|98.21|96.91|3
1655327650000|2022-06-15 21:14:10|98.2|96.9|98.19|96.89|98.2|96.9|98.19|96.89|2
1655327660000|2022-06-15 21:14:20|98.2|96.9|98.12|96.82|98.22|96.92|98.12|96.82|8
1655327670000|2022-06-15 21:14:30|98.13|96.83|98.14|96.84|98.14|96.84|98.13|96.83|2
1655327680000|2022-06-15 21:14:40|98.16|96.86|98.15|96.85|98.18|96.88|98.15|96.85|4
1655327690000|2022-06-15 21:14:50|98.16|96.86|98.16|96.86|98.16|96.86|98.16|96.86|1
1655327700000|2022-06-15 21:15:00|98.21|96.91|98.25|96.95|98.25|96.95|98.21|96.91|3
1655327720000|2022-06-15 21:15:20|98.24|96.94|98.24|96.94|98.24|96.94|98.24|96.94|1
1655327760000|2022-06-15 21:16:00|98.26|96.96|98.25|96.95|98.26|96.96|98.25|96.95|2
1655327770000|2022-06-15 21:16:10|98.26|96.96|98.25|96.95|98.27|96.97|98.25|96.95|4
1655327800000|2022-06-15 21:16:40|98.26|96.96|98.27|96.97|98.28|96.98|98.26|96.96|5
1655327810000|2022-06-15 21:16:50|98.28|96.98|98.35|97.05|98.35|97.05|98.28|96.98|2
1655327820000|2022-06-15 21:17:00|98.37|97.07|98.36|97.06|98.37|97.07|98.35|97.05|4
1655327830000|2022-06-15 21:17:10|98.35|97.05|98.35|97.05|98.35|97.05|98.35|97.05|1
1655327850000|2022-06-15 21:17:30|98.38|97.08|98.35|97.05|98.38|97.08|98.35|97.05|2
1655327900000|2022-06-15 21:18:20|98.39|97.09|98.35|97.05|98.39|97.09|98.35|97.05|3
1655327910000|2022-06-15 21:18:30|98.36|97.06|98.36|97.06|98.36|97.06|98.36|97.06|1
1655327920000|2022-06-15 21:18:40|98.35|97.05|98.33|97.03|98.35|97.05|98.33|97.03|5
1655327930000|2022-06-15 21:18:50|98.28|96.98|98.28|96.98|98.28|96.98|98.28|96.98|1
1655327940000|2022-06-15 21:19:00|98.3|97|98.28|96.98|98.33|97.03|98.28|96.98|3
1655327950000|2022-06-15 21:19:10|98.29|96.99|98.29|96.99|98.29|96.99|98.29|96.99|1
1655327970000|2022-06-15 21:19:30|98.28|96.98|98.28|96.98|98.28|96.98|98.28|96.98|1
1655327980000|2022-06-15 21:19:40|98.29|96.99|98.33|97.03|98.33|97.03|98.29|96.99|2
1655328010000|2022-06-15 21:20:10|98.34|97.04|98.33|97.03|98.34|97.04|98.33|97.03|2
1655328060000|2022-06-15 21:21:00|98.34|97.04|98.34|97.04|98.34|97.04|98.34|97.04|1
1655328070000|2022-06-15 21:21:10|98.38|97.08|98.47|97.17|98.51|97.21|98.38|97.08|6
1655328080000|2022-06-15 21:21:20|98.46|97.16|98.48|97.18|98.48|97.18|98.46|97.16|3
1655328090000|2022-06-15 21:21:30|98.49|97.19|98.51|97.21|98.51|97.21|98.49|97.19|3
1655328100000|2022-06-15 21:21:40|98.52|97.22|98.55|97.25|98.55|97.25|98.52|97.22|3
1655328110000|2022-06-15 21:21:50|98.58|97.28|98.59|97.29|98.59|97.29|98.57|97.27|3
1655328120000|2022-06-15 21:22:00|98.6|97.3|98.6|97.3|98.6|97.3|98.6|97.3|1
1655328130000|2022-06-15 21:22:10|98.61|97.31|98.59|97.29|98.61|97.31|98.59|97.29|2
1655328150000|2022-06-15 21:22:30|98.63|97.33|98.61|97.31|98.63|97.33|98.59|97.29|5
1655328160000|2022-06-15 21:22:40|98.59|97.29|98.61|97.31|98.61|97.31|98.59|97.29|4
1655328170000|2022-06-15 21:22:50|98.59|97.29|98.57|97.27|98.61|97.31|98.56|97.26|8
1655328180000|2022-06-15 21:23:00|98.56|97.26|98.55|97.25|98.56|97.26|98.55|97.25|2
1655328190000|2022-06-15 21:23:10|98.56|97.26|98.56|97.26|98.56|97.26|98.56|97.26|1
1655328200000|2022-06-15 21:23:20|98.55|97.25|98.55|97.25|98.55|97.25|98.55|97.25|1
1655328210000|2022-06-15 21:23:30|98.56|97.26|98.57|97.27|98.57|97.27|98.56|97.26|2
1655328220000|2022-06-15 21:23:40|98.56|97.26|98.56|97.26|98.57|97.27|98.56|97.26|3
1655328270000|2022-06-15 21:24:30|98.54|97.24|98.56|97.26|98.56|97.26|98.54|97.24|2
1655328280000|2022-06-15 21:24:40|98.55|97.25|98.47|97.17|98.55|97.25|98.47|97.17|3
1655328300000|2022-06-15 21:25:00|98.46|97.16|98.46|97.16|98.46|97.16|98.46|97.16|1
1655328310000|2022-06-15 21:25:10|98.45|97.15|98.45|97.15|98.45|97.15|98.45|97.15|1
1655328320000|2022-06-15 21:25:20|98.44|97.14|98.44|97.14|98.44|97.14|98.44|97.14|1
1655328330000|2022-06-15 21:25:30|98.47|97.17|98.46|97.16|98.47|97.17|98.46|97.16|2
1655328340000|2022-06-15 21:25:40|98.44|97.14|98.46|97.16|98.47|97.17|98.44|97.14|6
1655328350000|2022-06-15 21:25:50|98.47|97.17|98.5|97.2|98.5|97.2|98.47|97.17|2
1655328360000|2022-06-15 21:26:00|98.46|97.16|98.46|97.16|98.5|97.2|98.46|97.16|6
1655328380000|2022-06-15 21:26:20|98.47|97.17|98.47|97.17|98.47|97.17|98.47|97.17|1
1655328390000|2022-06-15 21:26:30|98.46|97.16|98.54|97.24|98.55|97.25|98.46|97.16|10
1655328400000|2022-06-15 21:26:40|98.55|97.25|98.55|97.25|98.55|97.25|98.55|97.25|1
1655328410000|2022-06-15 21:26:50|98.58|97.28|98.57|97.27|98.58|97.28|98.57|97.27|2
1655328420000|2022-06-15 21:27:00|98.56|97.26|98.62|97.32|98.63|97.33|98.56|97.26|6
1655328430000|2022-06-15 21:27:10|98.63|97.33|98.63|97.33|98.63|97.33|98.63|97.33|1
1655328440000|2022-06-15 21:27:20|98.57|97.27|98.56|97.26|98.57|97.27|98.56|97.26|2
1655328450000|2022-06-15 21:27:30|98.57|97.27|98.56|97.26|98.57|97.27|98.56|97.26|2
1655328470000|2022-06-15 21:27:50|98.58|97.28|98.63|97.33|98.63|97.33|98.58|97.28|2
1655328480000|2022-06-15 21:28:00|98.58|97.28|98.58|97.28|98.58|97.28|98.58|97.28|1
1655328490000|2022-06-15 21:28:10|98.57|97.27|98.57|97.27|98.57|97.27|98.57|97.27|1
1655328530000|2022-06-15 21:28:50|98.62|97.32|98.62|97.32|98.62|97.32|98.62|97.32|1
1655328580000|2022-06-15 21:29:40|98.63|97.33|98.62|97.32|98.63|97.33|98.62|97.32|2
1655328590000|2022-06-15 21:29:50|98.61|97.31|98.62|97.32|98.62|97.32|98.61|97.31|2
1655328600000|2022-06-15 21:30:00|98.6|97.3|98.62|97.32|98.62|97.32|98.6|97.3|3
1655328610000|2022-06-15 21:30:10|98.61|97.31|98.61|97.31|98.61|97.31|98.61|97.31|1
1655328620000|2022-06-15 21:30:20|98.6|97.3|98.56|97.26|98.6|97.3|98.56|97.26|2
1655328640000|2022-06-15 21:30:40|98.55|97.25|98.55|97.25|98.56|97.26|98.55|97.25|3
1655328700000|2022-06-15 21:31:40|98.52|97.22|98.46|97.16|98.55|97.25|98.46|97.16|7
1655328710000|2022-06-15 21:31:50|98.49|97.19|98.46|97.16|98.49|97.19|98.46|97.16|3
1655328720000|2022-06-15 21:32:00|98.45|97.15|98.49|97.19|98.49|97.19|98.45|97.15|3
1655328730000|2022-06-15 21:32:10|98.48|97.18|98.48|97.18|98.48|97.18|98.45|97.15|5
1655328740000|2022-06-15 21:32:20|98.54|97.24|98.5|97.2|98.54|97.24|98.5|97.2|2
1655328750000|2022-06-15 21:32:30|98.55|97.25|98.54|97.24|98.55|97.25|98.54|97.24|2
1655328760000|2022-06-15 21:32:40|98.58|97.28|98.58|97.28|98.58|97.28|98.58|97.28|1
1655328770000|2022-06-15 21:32:50|98.59|97.29|98.59|97.29|98.59|97.29|98.59|97.29|1
1655328780000|2022-06-15 21:33:00|98.6|97.3|98.6|97.3|98.6|97.3|98.6|97.3|1
1655328790000|2022-06-15 21:33:10|98.59|97.29|98.59|97.29|98.59|97.29|98.59|97.29|1
1655328800000|2022-06-15 21:33:20|98.6|97.3|98.55|97.25|98.6|97.3|98.55|97.25|5
1655328810000|2022-06-15 21:33:30|98.53|97.23|98.53|97.23|98.53|97.23|98.53|97.23|1
1655328830000|2022-06-15 21:33:50|98.54|97.24|98.54|97.24|98.54|97.24|98.53|97.23|3
1655328840000|2022-06-15 21:34:00|98.55|97.25|98.55|97.25|98.55|97.25|98.55|97.25|1
1655328850000|2022-06-15 21:34:10|98.57|97.27|98.55|97.25|98.57|97.27|98.55|97.25|3
1655328890000|2022-06-15 21:34:50|98.52|97.22|98.55|97.25|98.55|97.25|98.52|97.22|2
1655328900000|2022-06-15 21:35:00|98.56|97.26|98.55|97.25|98.56|97.26|98.55|97.25|2
1655328910000|2022-06-15 21:35:10|98.54|97.24|98.55|97.25|98.55|97.25|98.54|97.24|2
1655328920000|2022-06-15 21:35:20|98.54|97.24|98.61|97.31|98.61|97.31|98.54|97.24|9
1655328930000|2022-06-15 21:35:30|98.69|97.39|98.69|97.39|98.69|97.39|98.69|97.39|1
1655328940000|2022-06-15 21:35:40|98.7|97.4|98.74|97.44|98.74|97.44|98.69|97.39|4
1655328950000|2022-06-15 21:35:50|98.84|97.54|98.95|97.65|98.96|97.66|98.84|97.54|7
1655328960000|2022-06-15 21:36:00|98.96|97.66|99.04|97.74|99.05|97.75|98.95|97.65|6
1655328970000|2022-06-15 21:36:10|99.05|97.75|98.95|97.65|99.06|97.76|98.95|97.65|9
1655328980000|2022-06-15 21:36:20|98.97|97.67|98.96|97.66|99.02|97.72|98.96|97.66|9
1655328990000|2022-06-15 21:36:30|98.95|97.65|98.96|97.66|98.99|97.69|98.95|97.65|4
1655329000000|2022-06-15 21:36:40|98.99|97.69|98.96|97.66|99.03|97.73|98.96|97.66|3
1655329010000|2022-06-15 21:36:50|98.95|97.65|98.95|97.65|98.95|97.65|98.94|97.64|3
1655329020000|2022-06-15 21:37:00|98.96|97.66|98.97|97.67|99.02|97.72|98.96|97.66|5
1655329030000|2022-06-15 21:37:10|98.99|97.69|99.02|97.72|99.02|97.72|98.99|97.69|2
1655329050000|2022-06-15 21:37:30|99.03|97.73|99.05|97.75|99.06|97.76|99.03|97.73|5
1655329060000|2022-06-15 21:37:40|99.08|97.78|99.04|97.74|99.08|97.78|99.04|97.74|5
1655329070000|2022-06-15 21:37:50|99.06|97.76|99.04|97.74|99.06|97.76|99.04|97.74|2
1655329080000|2022-06-15 21:38:00|99.05|97.75|99.11|97.81|99.11|97.81|99.05|97.75|3
1655329090000|2022-06-15 21:38:10|99.12|97.82|99.11|97.81|99.12|97.82|99.11|97.81|4
1655329100000|2022-06-15 21:38:20|99.16|97.86|99.24|97.94|99.24|97.94|99.14|97.84|8
1655329110000|2022-06-15 21:38:30|99.25|97.95|99.33|98.03|99.33|98.03|99.25|97.95|4
1655329120000|2022-06-15 21:38:40|99.38|98.08|99.33|98.03|99.38|98.08|99.33|98.03|2
1655329140000|2022-06-15 21:39:00|99.3|98|99.38|98.08|99.39|98.09|99.3|98|14
1655329150000|2022-06-15 21:39:10|99.4|98.1|99.39|98.09|99.4|98.1|99.33|98.03|7
1655329160000|2022-06-15 21:39:20|99.4|98.1|99.33|98.03|99.4|98.1|99.33|98.03|3
1655329180000|2022-06-15 21:39:40|99.39|98.09|99.35|98.05|99.39|98.09|99.35|98.05|2
1655329190000|2022-06-15 21:39:50|99.39|98.09|99.39|98.09|99.39|98.09|99.35|98.05|3
1655329200000|2022-06-15 21:40:00|99.35|98.05|99.38|98.08|99.38|98.08|99.33|98.03|3
1655329210000|2022-06-15 21:40:10|99.45|98.15|99.58|98.28|99.58|98.28|99.45|98.15|9
1655329220000|2022-06-15 21:40:20|99.63|98.33|99.63|98.33|99.63|98.33|99.63|98.33|1
1655329240000|2022-06-15 21:40:40|99.67|98.37|99.68|98.38|99.73|98.43|99.67|98.37|6
1655329250000|2022-06-15 21:40:50|99.75|98.45|99.78|98.48|99.8|98.5|99.75|98.45|8
1655329260000|2022-06-15 21:41:00|99.75|98.45|99.81|98.51|99.81|98.51|99.75|98.45|9
1655329270000|2022-06-15 21:41:10|99.76|98.46|99.81|98.51|99.81|98.51|99.76|98.46|2
1655329280000|2022-06-15 21:41:20|99.76|98.46|99.76|98.46|99.81|98.51|99.75|98.45|8
1655329290000|2022-06-15 21:41:30|99.77|98.47|99.77|98.47|99.82|98.52|99.77|98.47|9
1655329300000|2022-06-15 21:41:40|99.82|98.52|99.85|98.55|99.85|98.55|99.82|98.52|3
1655329310000|2022-06-15 21:41:50|99.86|98.56|99.86|98.56|99.86|98.56|99.85|98.55|5
1655329320000|2022-06-15 21:42:00|99.87|98.57|99.89|98.59|99.92|98.62|99.87|98.57|6
1655329330000|2022-06-15 21:42:10|99.92|98.62|99.87|98.57|99.92|98.62|99.85|98.55|8
1655329340000|2022-06-15 21:42:20|99.86|98.56|99.87|98.57|99.87|98.57|99.86|98.56|2
1655329350000|2022-06-15 21:42:30|99.91|98.61|99.92|98.62|99.92|98.62|99.91|98.61|2
1655329360000|2022-06-15 21:42:40|99.87|98.57|99.73|98.43|99.91|98.61|99.72|98.42|14
1655329370000|2022-06-15 21:42:50|99.72|98.42|99.75|98.45|99.75|98.45|99.72|98.42|4
1655329390000|2022-06-15 21:43:10|99.74|98.44|99.67|98.37|99.74|98.44|99.67|98.37|5
1655329410000|2022-06-15 21:43:30|99.66|98.36|99.65|98.35|99.66|98.36|99.65|98.35|4
1655329430000|2022-06-15 21:43:50|99.64|98.34|99.65|98.35|99.65|98.35|99.63|98.33|3
1655329440000|2022-06-15 21:44:00|99.64|98.34|99.65|98.35|99.65|98.35|99.64|98.34|4
1655329450000|2022-06-15 21:44:10|99.64|98.34|99.65|98.35|99.65|98.35|99.64|98.34|2
1655329480000|2022-06-15 21:44:40|99.64|98.34|99.64|98.34|99.64|98.34|99.64|98.34|1
1655329490000|2022-06-15 21:44:50|99.63|98.33|99.64|98.34|99.64|98.34|99.62|98.32|3
1655329500000|2022-06-15 21:45:00|99.7|98.4|99.69|98.39|99.7|98.4|99.69|98.39|2
1655329510000|2022-06-15 21:45:10|99.72|98.42|99.68|98.38|99.72|98.42|99.68|98.38|3
1655329520000|2022-06-15 21:45:20|99.71|98.41|99.71|98.41|99.71|98.41|99.71|98.41|1
1655329530000|2022-06-15 21:45:30|99.75|98.45|99.77|98.47|99.77|98.47|99.73|98.43|6
1655329540000|2022-06-15 21:45:40|99.76|98.46|99.76|98.46|99.76|98.46|99.76|98.46|1
1655329550000|2022-06-15 21:45:50|99.75|98.45|99.75|98.45|99.75|98.45|99.75|98.45|1
1655329560000|2022-06-15 21:46:00|99.76|98.46|99.75|98.45|99.76|98.46|99.74|98.44|4
1655329570000|2022-06-15 21:46:10|99.72|98.42|99.66|98.36|99.72|98.42|99.66|98.36|4
1655329580000|2022-06-15 21:46:20|99.72|98.42|99.69|98.39|99.72|98.42|99.69|98.39|2
1655329590000|2022-06-15 21:46:30|99.68|98.38|99.62|98.32|99.68|98.38|99.62|98.32|7
1655329600000|2022-06-15 21:46:40|99.63|98.33|99.69|98.39|99.7|98.4|99.63|98.33|6
1655329610000|2022-06-15 21:46:50|99.7|98.4|99.78|98.48|99.83|98.53|99.7|98.4|7
1655329620000|2022-06-15 21:47:00|99.79|98.49|99.85|98.55|99.86|98.56|99.79|98.49|5
1655329630000|2022-06-15 21:47:10|99.86|98.56|99.97|98.67|99.99|98.69|99.86|98.56|12
1655329640000|2022-06-15 21:47:20|100|98.7|100.02|98.72|100.02|98.72|99.97|98.67|5
1655329650000|2022-06-15 21:47:30|100.03|98.73|100.02|98.72|100.03|98.73|100.02|98.72|2
1655329660000|2022-06-15 21:47:40|100.03|98.73|99.98|98.68|100.03|98.73|99.97|98.67|8
1655329670000|2022-06-15 21:47:50|99.99|98.69|99.97|98.67|99.99|98.69|99.97|98.67|5
1655329680000|2022-06-15 21:48:00|99.98|98.68|100.02|98.72|100.02|98.72|99.97|98.67|7
1655329690000|2022-06-15 21:48:10|100.03|98.73|100.02|98.72|100.03|98.73|100.02|98.72|2
1655329700000|2022-06-15 21:48:20|100.03|98.73|99.97|98.67|100.03|98.73|99.97|98.67|7
1655329710000|2022-06-15 21:48:30|99.96|98.66|99.97|98.67|99.99|98.69|99.89|98.59|8
1655329720000|2022-06-15 21:48:40|100.02|98.72|100.02|98.72|100.02|98.72|100.02|98.72|1
1655329730000|2022-06-15 21:48:50|100.05|98.75|100.05|98.75|100.05|98.75|100.05|98.75|1
1655329750000|2022-06-15 21:49:10|100.08|98.78|100.16|98.86|100.16|98.86|100.05|98.75|11
1655329760000|2022-06-15 21:49:20|100.17|98.87|100.16|98.86|100.18|98.88|100.13|98.83|8
1655329770000|2022-06-15 21:49:30|100.18|98.88|100.16|98.86|100.18|98.88|100.16|98.86|5
1655329780000|2022-06-15 21:49:40|100.18|98.88|100.15|98.85|100.18|98.88|100.15|98.85|3
1655329800000|2022-06-15 21:50:00|100.16|98.86|100.18|98.88|100.19|98.89|100.15|98.85|4
1655329810000|2022-06-15 21:50:10|100.21|98.91|100.44|99.14|100.48|99.18|100.21|98.91|16
1655329820000|2022-06-15 21:50:20|100.39|99.09|100.35|99.05|100.43|99.13|100.32|99.02|6
1655329830000|2022-06-15 21:50:30|100.36|99.06|100.41|99.11|100.41|99.11|100.36|99.06|2
1655329840000|2022-06-15 21:50:40|100.36|99.06|100.37|99.07|100.41|99.11|100.36|99.06|4
1655329850000|2022-06-15 21:50:50|100.39|99.09|100.36|99.06|100.39|99.09|100.36|99.06|2
1655329910000|2022-06-15 21:51:50|100.35|99.05|100.27|98.97|100.35|99.05|100.27|98.97|4
1655329920000|2022-06-15 21:52:00|100.26|98.96|100.2|98.9|100.26|98.96|100.18|98.88|6
1655329930000|2022-06-15 21:52:10|100.18|98.88|99.97|98.67|100.18|98.88|99.96|98.66|17
1655329940000|2022-06-15 21:52:20|99.98|98.68|99.97|98.67|99.98|98.68|99.97|98.67|4
1655329950000|2022-06-15 21:52:30|99.96|98.66|99.95|98.65|100|98.7|99.95|98.65|5
1655329960000|2022-06-15 21:52:40|99.96|98.66|99.97|98.67|100.04|98.74|99.96|98.66|5
1655329970000|2022-06-15 21:52:50|99.96|98.66|99.96|98.66|99.96|98.66|99.96|98.66|1
1655329980000|2022-06-15 21:53:00|99.99|98.69|99.85|98.55|99.99|98.69|99.82|98.52|11
1655329990000|2022-06-15 21:53:10|99.86|98.56|99.9|98.6|99.93|98.63|99.86|98.56|7
1655330000000|2022-06-15 21:53:20|99.92|98.62|99.9|98.6|99.92|98.62|99.9|98.6|2
1655330010000|2022-06-15 21:53:30|99.91|98.61|99.95|98.65|99.95|98.65|99.91|98.61|2
1655330020000|2022-06-15 21:53:40|99.94|98.64|99.9|98.6|99.95|98.65|99.9|98.6|7
1655330030000|2022-06-15 21:53:50|99.91|98.61|99.87|98.57|99.95|98.65|99.87|98.57|5
1655330040000|2022-06-15 21:54:00|99.88|98.58|99.85|98.55|99.94|98.64|99.85|98.55|6
1655330050000|2022-06-15 21:54:10|99.86|98.56|99.86|98.56|99.86|98.56|99.86|98.56|1
1655330060000|2022-06-15 21:54:20|99.87|98.57|99.84|98.54|99.91|98.61|99.84|98.54|6
1655330080000|2022-06-15 21:54:40|99.88|98.58|99.84|98.54|99.88|98.58|99.84|98.54|2
1655330100000|2022-06-15 21:55:00|99.86|98.56|99.89|98.59|99.91|98.61|99.85|98.55|9
1655330110000|2022-06-15 21:55:10|99.85|98.55|99.85|98.55|99.85|98.55|99.85|98.55|1
1655330130000|2022-06-15 21:55:30|99.9|98.6|99.84|98.54|99.9|98.6|99.84|98.54|4
1655330140000|2022-06-15 21:55:40|99.88|98.58|99.84|98.54|99.88|98.58|99.84|98.54|2
1655330150000|2022-06-15 21:55:50|99.87|98.57|99.8|98.5|99.87|98.57|99.78|98.48|6
1655330160000|2022-06-15 21:56:00|99.82|98.52|99.78|98.48|99.82|98.52|99.77|98.47|4
1655330170000|2022-06-15 21:56:10|99.83|98.53|99.83|98.53|99.85|98.55|99.83|98.53|4
1655330190000|2022-06-15 21:56:30|99.88|98.58|99.9|98.6|99.9|98.6|99.88|98.58|3
1655330200000|2022-06-15 21:56:40|99.89|98.59|99.95|98.65|99.96|98.66|99.87|98.57|6
1655330210000|2022-06-15 21:56:50|99.99|98.69|99.99|98.69|99.99|98.69|99.99|98.69|1
1655330220000|2022-06-15 21:57:00|99.96|98.66|99.95|98.65|99.96|98.66|99.93|98.63|4
1655330240000|2022-06-15 21:57:20|99.94|98.64|99.83|98.53|99.94|98.64|99.83|98.53|7
1655330250000|2022-06-15 21:57:30|99.79|98.49|99.89|98.59|99.9|98.6|99.79|98.49|11
1655330260000|2022-06-15 21:57:40|99.91|98.61|99.94|98.64|99.95|98.65|99.91|98.61|3
1655330280000|2022-06-15 21:58:00|99.95|98.65|99.94|98.64|99.95|98.65|99.94|98.64|4
1655330290000|2022-06-15 21:58:10|100.01|98.71|99.97|98.67|100.01|98.71|99.97|98.67|4
1655330300000|2022-06-15 21:58:20|99.95|98.65|99.79|98.49|99.96|98.66|99.77|98.47|11
1655330310000|2022-06-15 21:58:30|99.8|98.5|99.78|98.48|99.8|98.5|99.77|98.47|6
1655330320000|2022-06-15 21:58:40|99.77|98.47|99.75|98.45|99.77|98.47|99.75|98.45|3
1655330330000|2022-06-15 21:58:50|99.76|98.46|99.59|98.29|99.76|98.46|99.59|98.29|16
1655330340000|2022-06-15 21:59:00|99.61|98.31|99.64|98.34|99.64|98.34|99.61|98.31|2
1655330360000|2022-06-15 21:59:20|99.59|98.29|99.57|98.27|99.59|98.29|99.57|98.27|3
1655330370000|2022-06-15 21:59:30|99.58|98.28|99.57|98.27|99.58|98.28|99.56|98.26|6
1655330380000|2022-06-15 21:59:40|99.59|98.29|99.59|98.29|99.59|98.29|99.57|98.27|3
1655330390000|2022-06-15 21:59:50|99.57|98.27|99.56|98.26|99.6|98.3|99.56|98.26|5
1655330400000|2022-06-15 22:00:00|99.57|98.27|99.75|98.45|99.78|98.48|99.57|98.27|8
1655330410000|2022-06-15 22:00:10|99.77|98.47|99.8|98.5|99.8|98.5|99.75|98.45|3
1655330420000|2022-06-15 22:00:20|99.75|98.45|99.8|98.5|99.8|98.5|99.75|98.45|2
1655330430000|2022-06-15 22:00:30|99.88|98.58|99.96|98.66|99.96|98.66|99.88|98.58|6
1655330440000|2022-06-15 22:00:40|99.95|98.65|99.86|98.56|99.95|98.65|99.86|98.56|7
1655330450000|2022-06-15 22:00:50|99.87|98.57|99.85|98.55|99.87|98.57|99.85|98.55|2
1655330460000|2022-06-15 22:01:00|99.86|98.56|99.93|98.63|99.93|98.63|99.86|98.56|3
1655330470000|2022-06-15 22:01:10|99.94|98.64|99.84|98.54|99.94|98.64|99.84|98.54|7
1655330480000|2022-06-15 22:01:20|99.79|98.49|99.86|98.56|99.86|98.56|99.77|98.47|6
1655330490000|2022-06-15 22:01:30|99.87|98.57|99.87|98.57|99.87|98.57|99.87|98.57|1
1655330500000|2022-06-15 22:01:40|99.86|98.56|99.85|98.55|99.86|98.56|99.84|98.54|4
1655330510000|2022-06-15 22:01:50|99.9|98.6|99.95|98.65|99.95|98.65|99.9|98.6|4
1655330520000|2022-06-15 22:02:00|99.94|98.64|99.95|98.65|99.95|98.65|99.94|98.64|2
1655330530000|2022-06-15 22:02:10|99.94|98.64|99.88|98.58|99.94|98.64|99.88|98.58|4
1655330540000|2022-06-15 22:02:20|99.89|98.59|99.86|98.56|99.94|98.64|99.86|98.56|9
1655330550000|2022-06-15 22:02:30|99.84|98.54|99.84|98.54|99.85|98.55|99.8|98.5|9
1655330560000|2022-06-15 22:02:40|99.83|98.53|99.92|98.62|99.92|98.62|99.78|98.48|17
1655330570000|2022-06-15 22:02:50|99.88|98.58|99.93|98.63|99.93|98.63|99.88|98.58|3
1655330580000|2022-06-15 22:03:00|99.94|98.64|99.96|98.66|99.96|98.66|99.94|98.64|5
1655330590000|2022-06-15 22:03:10|100.01|98.71|100.01|98.71|100.01|98.71|100.01|98.71|1
1655330610000|2022-06-15 22:03:30|99.99|98.69|99.99|98.69|99.99|98.69|99.99|98.69|1
1655330620000|2022-06-15 22:03:40|100.01|98.71|100.04|98.74|100.04|98.74|99.98|98.68|5
1655330630000|2022-06-15 22:03:50|100.02|98.72|100.03|98.73|100.03|98.73|100.02|98.72|2
1655330640000|2022-06-15 22:04:00|100.01|98.71|100.14|98.84|100.14|98.84|100.01|98.71|5
1655330660000|2022-06-15 22:04:20|100.16|98.86|100.35|99.05|100.44|99.14|100.16|98.86|10
1655330670000|2022-06-15 22:04:30|100.34|99.04|100.39|99.09|100.39|99.09|100.34|99.04|4
1655330680000|2022-06-15 22:04:40|100.4|99.1|100.44|99.14|100.44|99.14|100.4|99.1|2
1655330690000|2022-06-15 22:04:50|100.45|99.15|100.48|99.18|100.5|99.2|100.44|99.14|13
1655330700000|2022-06-15 22:05:00|100.5|99.2|100.47|99.17|100.51|99.21|100.45|99.15|9
1655330710000|2022-06-15 22:05:10|100.49|99.19|100.59|99.29|100.59|99.29|100.49|99.19|5
1655330720000|2022-06-15 22:05:20|100.57|99.27|100.59|99.29|100.59|99.29|100.57|99.27|7
1655330740000|2022-06-15 22:05:40|100.62|99.32|100.55|99.25|100.67|99.37|100.55|99.25|8
1655330750000|2022-06-15 22:05:50|100.56|99.26|100.49|99.19|100.56|99.26|100.47|99.17|9
1655330760000|2022-06-15 22:06:00|100.51|99.21|100.57|99.27|100.59|99.29|100.51|99.21|6
1655330770000|2022-06-15 22:06:10|100.55|99.25|100.51|99.21|100.55|99.25|100.49|99.19|7
1655330780000|2022-06-15 22:06:20|100.52|99.22|100.58|99.28|100.58|99.28|100.52|99.22|10
1655330790000|2022-06-15 22:06:30|100.59|99.29|100.64|99.34|100.64|99.34|100.59|99.29|2
1655330800000|2022-06-15 22:06:40|100.67|99.37|100.67|99.37|100.72|99.42|100.67|99.37|3
1655330820000|2022-06-15 22:07:00|100.71|99.41|100.75|99.45|100.8|99.5|100.71|99.41|4
1655330830000|2022-06-15 22:07:10|100.8|99.5|100.8|99.5|100.83|99.53|100.79|99.49|7
1655330840000|2022-06-15 22:07:20|100.82|99.52|101.18|99.88|101.18|99.88|100.8|99.5|21
1655330850000|2022-06-15 22:07:30|101.19|99.89|101.52|100.22|101.52|100.22|101.19|99.89|17
1655330860000|2022-06-15 22:07:40|101.59|100.29|101.57|100.27|101.64|100.34|101.46|100.16|16
1655330870000|2022-06-15 22:07:50|101.73|100.43|101.47|100.17|101.82|100.52|101.47|100.17|23
1655330880000|2022-06-15 22:08:00|101.45|100.15|101.31|100.01|101.5|100.2|101.31|100.01|20
1655330890000|2022-06-15 22:08:10|101.3|100|101.11|99.81|101.3|100|101.11|99.81|16
1655330900000|2022-06-15 22:08:20|101.1|99.8|101.24|99.94|101.24|99.94|101.06|99.76|13
1655330910000|2022-06-15 22:08:30|101.23|99.93|101.06|99.76|101.23|99.93|100.99|99.69|15
1655330920000|2022-06-15 22:08:40|101.07|99.77|100.97|99.67|101.12|99.82|100.96|99.66|13
1655330930000|2022-06-15 22:08:50|100.95|99.65|100.85|99.55|100.99|99.69|100.85|99.55|12
1655330940000|2022-06-15 22:09:00|100.82|99.52|100.66|99.36|100.93|99.63|100.65|99.35|19
1655330950000|2022-06-15 22:09:10|100.65|99.35|100.64|99.34|100.66|99.36|100.64|99.34|5
1655330960000|2022-06-15 22:09:20|100.63|99.33|100.61|99.31|100.64|99.34|100.57|99.27|7
1655330970000|2022-06-15 22:09:30|100.59|99.29|100.58|99.28|100.59|99.29|100.55|99.25|9
1655330980000|2022-06-15 22:09:40|100.57|99.27|100.57|99.27|100.57|99.27|100.54|99.24|5
1655330990000|2022-06-15 22:09:50|100.59|99.29|100.65|99.35|100.65|99.35|100.59|99.29|8
1655331000000|2022-06-15 22:10:00|100.63|99.33|100.61|99.31|100.63|99.33|100.57|99.27|6
1655331010000|2022-06-15 22:10:10|100.6|99.3|100.55|99.25|100.65|99.35|100.55|99.25|9
1655331020000|2022-06-15 22:10:20|100.56|99.26|100.56|99.26|100.56|99.26|100.48|99.18|10
1655331030000|2022-06-15 22:10:30|100.57|99.27|100.61|99.31|100.61|99.31|100.56|99.26|7
1655331040000|2022-06-15 22:10:40|100.57|99.27|100.57|99.27|100.57|99.27|100.57|99.27|1
1655331050000|2022-06-15 22:10:50|100.67|99.37|100.67|99.37|100.67|99.37|100.67|99.37|1
1655331060000|2022-06-15 22:11:00|100.68|99.38|100.8|99.5|100.84|99.54|100.68|99.38|7
1655331070000|2022-06-15 22:11:10|100.79|99.49|100.95|99.65|100.95|99.65|100.79|99.49|5
1655331080000|2022-06-15 22:11:20|101.04|99.74|101.23|99.93|101.23|99.93|101.04|99.74|10
1655331090000|2022-06-15 22:11:30|101.22|99.92|101.18|99.88|101.22|99.92|101.18|99.88|4
1655331100000|2022-06-15 22:11:40|101.2|99.9|101.3|100|101.3|100|101.2|99.9|9
1655331110000|2022-06-15 22:11:50|101.27|99.97|101.28|99.98|101.3|100|101.27|99.97|6
1655331120000|2022-06-15 22:12:00|101.26|99.96|101.14|99.84|101.26|99.96|101.14|99.84|11
1655331130000|2022-06-15 22:12:10|101.12|99.82|101.28|99.98|101.28|99.98|101.12|99.82|8
1655331140000|2022-06-15 22:12:20|101.26|99.96|101.17|99.87|101.26|99.96|101.17|99.87|11
1655331150000|2022-06-15 22:12:30|101.16|99.86|101.16|99.86|101.19|99.89|101.16|99.86|7
1655331160000|2022-06-15 22:12:40|101.17|99.87|101.17|99.87|101.2|99.9|101.17|99.87|3
1655331170000|2022-06-15 22:12:50|101.16|99.86|101.14|99.84|101.18|99.88|101.14|99.84|11
1655331180000|2022-06-15 22:13:00|101.15|99.85|101.13|99.83|101.15|99.85|101.08|99.78|7
1655331190000|2022-06-15 22:13:10|101.11|99.81|101.16|99.86|101.19|99.89|101.11|99.81|7
1655331210000|2022-06-15 22:13:30|101.17|99.87|101.25|99.95|101.26|99.96|101.16|99.86|10
1655331220000|2022-06-15 22:13:40|101.24|99.94|101.33|100.03|101.33|100.03|101.23|99.93|12
1655331230000|2022-06-15 22:13:50|101.32|100.02|101.33|100.03|101.33|100.03|101.32|100.02|2
1655331240000|2022-06-15 22:14:00|101.28|99.98|101.26|99.96|101.33|100.03|101.26|99.96|7
1655331250000|2022-06-15 22:14:10|101.25|99.95|101.26|99.96|101.27|99.97|101.25|99.95|4
1655331260000|2022-06-15 22:14:20|101.25|99.95|101.23|99.93|101.25|99.95|101.18|99.88|7
1655331270000|2022-06-15 22:14:30|101.17|99.87|101.05|99.75|101.17|99.87|101.05|99.75|10
1655331280000|2022-06-15 22:14:40|101.04|99.74|101.05|99.75|101.07|99.77|101.04|99.74|5
1655331290000|2022-06-15 22:14:50|101.06|99.76|101.13|99.83|101.13|99.83|101.05|99.75|9
1655331300000|2022-06-15 22:15:00|101.14|99.84|101.06|99.76|101.14|99.84|101.06|99.76|7
1655331310000|2022-06-15 22:15:10|101.08|99.78|101.06|99.76|101.1|99.8|101.06|99.76|7
1655331320000|2022-06-15 22:15:20|101.07|99.77|101.16|99.86|101.17|99.87|101.07|99.77|4
1655331340000|2022-06-15 22:15:40|101.17|99.87|101.2|99.9|101.24|99.94|101.17|99.87|6
1655331350000|2022-06-15 22:15:50|101.18|99.88|101.33|100.03|101.35|100.05|101.18|99.88|10
1655331360000|2022-06-15 22:16:00|101.32|100.02|101.17|99.87|101.32|100.02|101.17|99.87|8
1655331370000|2022-06-15 22:16:10|101.16|99.86|101.16|99.86|101.2|99.9|101.13|99.83|5
1655331380000|2022-06-15 22:16:20|101.17|99.87|101.26|99.96|101.26|99.96|101.17|99.87|14
1655331390000|2022-06-15 22:16:30|101.29|99.99|101.27|99.97|101.32|100.02|101.27|99.97|3
1655331410000|2022-06-15 22:16:50|101.32|100.02|101.27|99.97|101.32|100.02|101.25|99.95|8
1655331420000|2022-06-15 22:17:00|101.26|99.96|101.25|99.95|101.26|99.96|101.17|99.87|8
1655331430000|2022-06-15 22:17:10|101.24|99.94|101.23|99.93|101.24|99.94|101.17|99.87|6
1655331440000|2022-06-15 22:17:20|101.18|99.88|101.07|99.77|101.21|99.91|101.07|99.77|16
1655331450000|2022-06-15 22:17:30|101.06|99.76|101.08|99.78|101.09|99.79|101.06|99.76|5
1655331460000|2022-06-15 22:17:40|101.13|99.83|101.14|99.84|101.15|99.85|101.13|99.83|4
1655331470000|2022-06-15 22:17:50|101.07|99.77|101.13|99.83|101.15|99.85|101.07|99.77|7
1655331480000|2022-06-15 22:18:00|101.15|99.85|101.13|99.83|101.15|99.85|101.13|99.83|5
1655331490000|2022-06-15 22:18:10|101.15|99.85|101.13|99.83|101.15|99.85|101.13|99.83|4
1655331500000|2022-06-15 22:18:20|101.07|99.77|101.13|99.83|101.14|99.84|101.07|99.77|4
1655331510000|2022-06-15 22:18:30|101.12|99.82|101.06|99.76|101.12|99.82|101.06|99.76|2
1655331520000|2022-06-15 22:18:40|101.11|99.81|101.11|99.81|101.12|99.82|101.06|99.76|7
1655331530000|2022-06-15 22:18:50|101.06|99.76|101.12|99.82|101.12|99.82|101.06|99.76|2
1655331540000|2022-06-15 22:19:00|101.13|99.83|101.13|99.83|101.14|99.84|101.13|99.83|3
1655331550000|2022-06-15 22:19:10|101.14|99.84|101.05|99.75|101.14|99.84|101.05|99.75|7
1655331560000|2022-06-15 22:19:20|101.09|99.79|101.06|99.76|101.09|99.79|101.05|99.75|6
1655331570000|2022-06-15 22:19:30|101.05|99.75|100.76|99.46|101.05|99.75|100.69|99.39|18
1655331580000|2022-06-15 22:19:40|100.75|99.45|100.57|99.27|100.79|99.49|100.56|99.26|16
1655331590000|2022-06-15 22:19:50|100.59|99.29|100.57|99.27|100.59|99.29|100.57|99.27|3
1655331600000|2022-06-15 22:20:00|100.6|99.3|100.76|99.46|100.76|99.46|100.59|99.29|8
1655331610000|2022-06-15 22:20:10|100.75|99.45|100.6|99.3|100.75|99.45|100.57|99.27|14
1655331620000|2022-06-15 22:20:20|100.57|99.27|100.55|99.25|100.57|99.27|100.54|99.24|7
1655331630000|2022-06-15 22:20:30|100.54|99.24|100.54|99.24|100.54|99.24|100.53|99.23|3
1655331640000|2022-06-15 22:20:40|100.55|99.25|100.54|99.24|100.55|99.25|100.54|99.24|2
1655331650000|2022-06-15 22:20:50|100.57|99.27|100.65|99.35|100.68|99.38|100.54|99.24|10
1655331660000|2022-06-15 22:21:00|100.64|99.34|100.65|99.35|100.66|99.36|100.64|99.34|4
1655331680000|2022-06-15 22:21:20|100.64|99.34|100.64|99.34|100.64|99.34|100.64|99.34|1
1655331690000|2022-06-15 22:21:30|100.57|99.27|100.64|99.34|100.64|99.34|100.57|99.27|4
1655331710000|2022-06-15 22:21:50|100.63|99.33|100.56|99.26|100.63|99.33|100.56|99.26|4
1655331720000|2022-06-15 22:22:00|100.55|99.25|100.55|99.25|100.57|99.27|100.54|99.24|5
1655331730000|2022-06-15 22:22:10|100.53|99.23|100.54|99.24|100.55|99.25|100.5|99.2|8
1655331740000|2022-06-15 22:22:20|100.49|99.19|100.39|99.09|100.49|99.19|100.36|99.06|9
1655331750000|2022-06-15 22:22:30|100.4|99.1|100.47|99.17|100.54|99.24|100.4|99.1|10
1655331760000|2022-06-15 22:22:40|100.46|99.16|100.47|99.17|100.47|99.17|100.46|99.16|2
1655331770000|2022-06-15 22:22:50|100.46|99.16|100.45|99.15|100.46|99.16|100.45|99.15|2
1655331790000|2022-06-15 22:23:10|100.46|99.16|100.48|99.18|100.48|99.18|100.45|99.15|6
1655331800000|2022-06-15 22:23:20|100.49|99.19|100.54|99.24|100.55|99.25|100.49|99.19|4
1655331810000|2022-06-15 22:23:30|100.55|99.25|100.56|99.26|100.56|99.26|100.55|99.25|2
1655331820000|2022-06-15 22:23:40|100.55|99.25|100.38|99.08|100.58|99.28|100.38|99.08|9
1655331830000|2022-06-15 22:23:50|100.37|99.07|100.41|99.11|100.41|99.11|100.37|99.07|8
1655331840000|2022-06-15 22:24:00|100.45|99.15|100.55|99.25|100.57|99.27|100.45|99.15|9
1655331850000|2022-06-15 22:24:10|100.57|99.27|100.53|99.23|100.57|99.27|100.52|99.22|6
1655331860000|2022-06-15 22:24:20|100.54|99.24|100.58|99.28|100.58|99.28|100.54|99.24|9
1655331870000|2022-06-15 22:24:30|100.56|99.26|100.59|99.29|100.59|99.29|100.56|99.26|5
1655331880000|2022-06-15 22:24:40|100.58|99.28|100.64|99.34|100.65|99.35|100.58|99.28|10
1655331890000|2022-06-15 22:24:50|100.57|99.27|100.65|99.35|100.65|99.35|100.57|99.27|7
1655331900000|2022-06-15 22:25:00|100.64|99.34|100.65|99.35|100.65|99.35|100.64|99.34|8
1655331920000|2022-06-15 22:25:20|100.66|99.36|100.71|99.41|100.71|99.41|100.66|99.36|2
1655331930000|2022-06-15 22:25:30|100.72|99.42|100.73|99.43|100.75|99.45|100.71|99.41|8
1655331940000|2022-06-15 22:25:40|100.78|99.48|100.96|99.66|101.04|99.74|100.78|99.48|10
1655331950000|2022-06-15 22:25:50|100.95|99.65|101.04|99.74|101.09|99.79|100.95|99.65|13
1655331960000|2022-06-15 22:26:00|101.05|99.75|101.09|99.79|101.12|99.82|101.05|99.75|14
1655331970000|2022-06-15 22:26:10|101.08|99.78|101.13|99.83|101.14|99.84|101.06|99.76|13
1655331980000|2022-06-15 22:26:20|101.14|99.84|101.15|99.85|101.16|99.86|101.14|99.84|7
1655331990000|2022-06-15 22:26:30|101.12|99.82|101.12|99.82|101.13|99.83|101.1|99.8|5
1655332000000|2022-06-15 22:26:40|101.13|99.83|101.17|99.87|101.18|99.88|101.07|99.77|14
1655332010000|2022-06-15 22:26:50|101.18|99.88|101.26|99.96|101.27|99.97|101.18|99.88|5
1655332020000|2022-06-15 22:27:00|101.23|99.93|101.39|100.09|101.39|100.09|101.23|99.93|8
1655332030000|2022-06-15 22:27:10|101.4|100.1|101.59|100.29|101.59|100.29|101.4|100.1|13
1655332040000|2022-06-15 22:27:20|101.61|100.31|101.76|100.46|101.76|100.46|101.61|100.31|22
1655332050000|2022-06-15 22:27:30|101.77|100.47|101.79|100.49|101.8|100.5|101.72|100.42|15
1655332060000|2022-06-15 22:27:40|101.77|100.47|101.76|100.46|101.85|100.55|101.76|100.46|12
1655332070000|2022-06-15 22:27:50|101.81|100.51|102.03|100.73|102.03|100.73|101.76|100.46|13
1655332080000|2022-06-15 22:28:00|102.02|100.72|102.05|100.75|102.08|100.78|102.02|100.72|8
1655332090000|2022-06-15 22:28:10|102.07|100.77|101.89|100.59|102.07|100.77|101.88|100.58|17
1655332100000|2022-06-15 22:28:20|101.84|100.54|101.88|100.58|101.91|100.61|101.8|100.5|15
1655332110000|2022-06-15 22:28:30|101.91|100.61|101.87|100.57|101.93|100.63|101.76|100.46|21
1655332120000|2022-06-15 22:28:40|101.9|100.6|101.88|100.58|101.93|100.63|101.85|100.55|15
1655332130000|2022-06-15 22:28:50|101.87|100.57|101.88|100.58|101.89|100.59|101.81|100.51|7
1655332140000|2022-06-15 22:29:00|101.87|100.57|101.99|100.69|102.12|100.82|101.85|100.55|27
1655332150000|2022-06-15 22:29:10|102|100.7|101.98|100.68|102.03|100.73|101.98|100.68|16
1655332160000|2022-06-15 22:29:20|101.97|100.67|102.01|100.71|102.01|100.71|101.95|100.65|13
1655332170000|2022-06-15 22:29:30|101.99|100.69|101.87|100.57|102.05|100.75|101.87|100.57|16
1655332180000|2022-06-15 22:29:40|101.86|100.56|101.79|100.49|101.87|100.57|101.79|100.49|15
1655332190000|2022-06-15 22:29:50|101.78|100.48|101.9|100.6|101.9|100.6|101.78|100.48|15
1655332200000|2022-06-15 22:30:00|101.91|100.61|101.87|100.57|101.92|100.62|101.86|100.56|9
1655332210000|2022-06-15 22:30:10|101.88|100.58|101.82|100.52|101.88|100.58|101.77|100.47|10
1655332220000|2022-06-15 22:30:20|101.84|100.54|101.78|100.48|101.84|100.54|101.75|100.45|7
1655332230000|2022-06-15 22:30:30|101.75|100.45|101.54|100.24|101.75|100.45|101.54|100.24|14
1655332240000|2022-06-15 22:30:40|101.55|100.25|101.45|100.15|101.55|100.25|101.44|100.14|13
1655332250000|2022-06-15 22:30:50|101.46|100.16|101.58|100.28|101.58|100.28|101.46|100.16|13
1655332260000|2022-06-15 22:31:00|101.57|100.27|101.54|100.24|101.59|100.29|101.51|100.21|9
1655332270000|2022-06-15 22:31:10|101.55|100.25|101.75|100.45|101.78|100.48|101.55|100.25|18
1655332280000|2022-06-15 22:31:20|101.76|100.46|101.73|100.43|101.77|100.47|101.73|100.43|11
1655332290000|2022-06-15 22:31:30|101.74|100.44|101.74|100.44|101.74|100.44|101.71|100.41|7
1655332300000|2022-06-15 22:31:40|101.71|100.41|101.6|100.3|101.71|100.41|101.53|100.23|12
1655332310000|2022-06-15 22:31:50|101.62|100.32|101.59|100.29|101.62|100.32|101.57|100.27|7
1655332320000|2022-06-15 22:32:00|101.58|100.28|101.65|100.35|101.65|100.35|101.58|100.28|5
1655332330000|2022-06-15 22:32:10|101.67|100.37|101.87|100.57|101.87|100.57|101.67|100.37|6
1655332340000|2022-06-15 22:32:20|101.91|100.61|101.67|100.37|101.91|100.61|101.67|100.37|13
1655332350000|2022-06-15 22:32:30|101.65|100.35|101.65|100.35|101.65|100.35|101.65|100.35|1
1655332360000|2022-06-15 22:32:40|101.74|100.44|101.76|100.46|101.76|100.46|101.74|100.44|3
1655332370000|2022-06-15 22:32:50|101.77|100.47|101.83|100.53|101.83|100.53|101.76|100.46|5
1655332380000|2022-06-15 22:33:00|101.85|100.55|101.85|100.55|101.85|100.55|101.85|100.55|1
1655332390000|2022-06-15 22:33:10|101.86|100.56|101.93|100.63|101.93|100.63|101.86|100.56|9
1655332400000|2022-06-15 22:33:20|101.95|100.65|101.95|100.65|101.98|100.68|101.95|100.65|9
1655332410000|2022-06-15 22:33:30|101.98|100.68|101.95|100.65|102.02|100.72|101.94|100.64|11
1655332420000|2022-06-15 22:33:40|101.94|100.64|102|100.7|102.08|100.78|101.94|100.64|12
1655332430000|2022-06-15 22:33:50|102.03|100.73|102.03|100.73|102.04|100.74|102.02|100.72|9
1655332440000|2022-06-15 22:34:00|102.04|100.74|101.98|100.68|102.04|100.74|101.97|100.67|9
1655332450000|2022-06-15 22:34:10|101.99|100.69|102.04|100.74|102.04|100.74|101.99|100.69|4
1655332460000|2022-06-15 22:34:20|102.05|100.75|102.09|100.79|102.09|100.79|102.04|100.74|4
1655332470000|2022-06-15 22:34:30|102.06|100.76|102.01|100.71|102.06|100.76|101.99|100.69|3
1655332480000|2022-06-15 22:34:40|102|100.7|101.93|100.63|102|100.7|101.93|100.63|5
1655332490000|2022-06-15 22:34:50|101.92|100.62|101.84|100.54|101.94|100.64|101.84|100.54|7
1655332500000|2022-06-15 22:35:00|101.83|100.53|101.83|100.53|101.85|100.55|101.76|100.46|10
1655332510000|2022-06-15 22:35:10|101.82|100.52|101.73|100.43|101.82|100.52|101.72|100.42|16
1655332520000|2022-06-15 22:35:20|101.71|100.41|101.64|100.34|101.71|100.41|101.63|100.33|7
1655332530000|2022-06-15 22:35:30|101.63|100.33|101.59|100.29|101.63|100.33|101.55|100.25|9
1655332540000|2022-06-15 22:35:40|101.6|100.3|101.62|100.32|101.65|100.35|101.52|100.22|8
1655332550000|2022-06-15 22:35:50|101.57|100.27|101.54|100.24|101.57|100.27|101.54|100.24|6
1655332560000|2022-06-15 22:36:00|101.53|100.23|101.47|100.17|101.56|100.26|101.44|100.14|12
1655332570000|2022-06-15 22:36:10|101.48|100.18|101.48|100.18|101.48|100.18|101.48|100.18|1
1655332580000|2022-06-15 22:36:20|101.47|100.17|101.56|100.26|101.56|100.26|101.47|100.17|4
1655332590000|2022-06-15 22:36:30|101.55|100.25|101.46|100.16|101.55|100.25|101.46|100.16|5
1655332600000|2022-06-15 22:36:40|101.5|100.2|101.44|100.14|101.5|100.2|101.43|100.13|5
1655332610000|2022-06-15 22:36:50|101.45|100.15|101.26|99.96|101.46|100.16|101.25|99.95|14
1655332620000|2022-06-15 22:37:00|101.29|99.99|101.26|99.96|101.29|99.99|101.25|99.95|8
1655332630000|2022-06-15 22:37:10|101.27|99.97|101.21|99.91|101.27|99.97|101.17|99.87|11
1655332640000|2022-06-15 22:37:20|101.2|99.9|101.22|99.92|101.23|99.93|101.16|99.86|5
1655332650000|2022-06-15 22:37:30|101.24|99.94|101.22|99.92|101.24|99.94|101.22|99.92|2
1655332660000|2022-06-15 22:37:40|101.25|99.95|101.38|100.08|101.38|100.08|101.25|99.95|10
1655332670000|2022-06-15 22:37:50|101.42|100.12|101.36|100.06|101.42|100.12|101.36|100.06|6
1655332680000|2022-06-15 22:38:00|101.41|100.11|101.41|100.11|101.41|100.11|101.41|100.11|1
1655332710000|2022-06-15 22:38:30|101.42|100.12|101.42|100.12|101.43|100.13|101.41|100.11|4
1655332720000|2022-06-15 22:38:40|101.35|100.05|101.41|100.11|101.41|100.11|101.35|100.05|4
1655332740000|2022-06-15 22:39:00|101.36|100.06|101.36|100.06|101.36|100.06|101.36|100.06|1
1655332750000|2022-06-15 22:39:10|101.35|100.05|101.33|100.03|101.35|100.05|101.33|100.03|3
1655332790000|2022-06-15 22:39:50|101.32|100.02|101.32|100.02|101.33|100.03|101.32|100.02|5
1655332800000|2022-06-15 22:40:00|101.26|99.96|101.31|100.01|101.31|100.01|101.26|99.96|4
1655332810000|2022-06-15 22:40:10|101.26|99.96|101.26|99.96|101.26|99.96|101.26|99.96|1
1655332830000|2022-06-15 22:40:30|101.25|99.95|101.24|99.94|101.28|99.98|101.24|99.94|4
1655332840000|2022-06-15 22:40:40|101.25|99.95|101.23|99.93|101.25|99.95|101.23|99.93|3
1655332850000|2022-06-15 22:40:50|101.24|99.94|101.25|99.95|101.25|99.95|101.23|99.93|4
1655332860000|2022-06-15 22:41:00|101.26|99.96|101.27|99.97|101.27|99.97|101.26|99.96|2
1655332870000|2022-06-15 22:41:10|101.28|99.98|101.34|100.04|101.36|100.06|101.28|99.98|9
1655332880000|2022-06-15 22:41:20|101.33|100.03|101.31|100.01|101.33|100.03|101.3|100|3
1655332890000|2022-06-15 22:41:30|101.3|100|101.31|100.01|101.31|100.01|101.3|100|2
1655332900000|2022-06-15 22:41:40|101.3|100|101.27|99.97|101.3|100|101.27|99.97|2
1655332910000|2022-06-15 22:41:50|101.26|99.96|101.25|99.95|101.28|99.98|101.25|99.95|5
1655332920000|2022-06-15 22:42:00|101.26|99.96|101.23|99.93|101.26|99.96|101.23|99.93|4
1655332930000|2022-06-15 22:42:10|101.22|99.92|100.97|99.67|101.22|99.92|100.97|99.67|17
1655332940000|2022-06-15 22:42:20|101|99.7|100.96|99.66|101.02|99.72|100.96|99.66|8
1655332950000|2022-06-15 22:42:30|100.94|99.64|100.95|99.65|100.96|99.66|100.93|99.63|6
1655332960000|2022-06-15 22:42:40|100.96|99.66|100.94|99.64|100.97|99.67|100.93|99.63|7
1655332970000|2022-06-15 22:42:50|100.93|99.63|100.88|99.58|100.93|99.63|100.85|99.55|5
1655332980000|2022-06-15 22:43:00|100.85|99.55|100.86|99.56|100.94|99.64|100.85|99.55|9
1655332990000|2022-06-15 22:43:10|100.87|99.57|100.81|99.51|100.88|99.58|100.76|99.46|13
1655333000000|2022-06-15 22:43:20|100.84|99.54|100.77|99.47|100.84|99.54|100.77|99.47|6
1655333010000|2022-06-15 22:43:30|100.76|99.46|100.86|99.56|100.87|99.57|100.75|99.45|15
1655333020000|2022-06-15 22:43:40|100.88|99.58|100.87|99.57|100.93|99.63|100.86|99.56|10
1655333030000|2022-06-15 22:43:50|100.86|99.56|100.91|99.61|100.91|99.61|100.86|99.56|4
1655333040000|2022-06-15 22:44:00|100.93|99.63|100.85|99.55|100.93|99.63|100.85|99.55|6
1655333050000|2022-06-15 22:44:10|100.84|99.54|100.84|99.54|100.93|99.63|100.84|99.54|11
1655333060000|2022-06-15 22:44:20|100.83|99.53|100.76|99.46|100.83|99.53|100.75|99.45|5
1655333070000|2022-06-15 22:44:30|100.75|99.45|100.85|99.55|100.86|99.56|100.75|99.45|6
1655333080000|2022-06-15 22:44:40|100.91|99.61|100.93|99.63|100.93|99.63|100.91|99.61|3
1655333100000|2022-06-15 22:45:00|100.94|99.64|100.86|99.56|100.94|99.64|100.86|99.56|8
1655333110000|2022-06-15 22:45:10|100.87|99.57|100.94|99.64|100.94|99.64|100.87|99.57|6
1655333120000|2022-06-15 22:45:20|100.93|99.63|100.93|99.63|100.94|99.64|100.93|99.63|3
1655333140000|2022-06-15 22:45:40|100.92|99.62|100.85|99.55|100.92|99.62|100.83|99.53|8
1655333150000|2022-06-15 22:45:50|100.84|99.54|100.83|99.53|100.85|99.55|100.82|99.52|5
1655333160000|2022-06-15 22:46:00|100.82|99.52|100.79|99.49|100.82|99.52|100.78|99.48|18
1655333170000|2022-06-15 22:46:10|100.78|99.48|100.7|99.4|100.78|99.48|100.7|99.4|8
1655333180000|2022-06-15 22:46:20|100.66|99.36|100.56|99.26|100.66|99.36|100.55|99.25|13
1655333190000|2022-06-15 22:46:30|100.55|99.25|100.59|99.29|100.6|99.3|100.55|99.25|13
1655333200000|2022-06-15 22:46:40|100.6|99.3|100.57|99.27|100.6|99.3|100.57|99.27|5
1655333210000|2022-06-15 22:46:50|100.56|99.26|100.55|99.25|100.56|99.26|100.55|99.25|2
1655333230000|2022-06-15 22:47:10|100.59|99.29|100.65|99.35|100.65|99.35|100.59|99.29|3
1655333240000|2022-06-15 22:47:20|100.6|99.3|100.62|99.32|100.62|99.32|100.6|99.3|2
1655333250000|2022-06-15 22:47:30|100.61|99.31|100.57|99.27|100.61|99.31|100.57|99.27|5
1655333260000|2022-06-15 22:47:40|100.56|99.26|100.49|99.19|100.56|99.26|100.49|99.19|4
1655333270000|2022-06-15 22:47:50|100.48|99.18|100.47|99.17|100.5|99.2|100.47|99.17|6
1655333280000|2022-06-15 22:48:00|100.48|99.18|100.54|99.24|100.54|99.24|100.48|99.18|3
1655333290000|2022-06-15 22:48:10|100.48|99.18|100.47|99.17|100.49|99.19|100.46|99.16|4
1655333300000|2022-06-15 22:48:20|100.46|99.16|100.49|99.19|100.5|99.2|100.45|99.15|7
1655333310000|2022-06-15 22:48:30|100.53|99.23|100.49|99.19|100.53|99.23|100.49|99.19|3
1655333320000|2022-06-15 22:48:40|100.47|99.17|100.47|99.17|100.5|99.2|100.47|99.17|7
1655333330000|2022-06-15 22:48:50|100.46|99.16|100.45|99.15|100.49|99.19|100.45|99.15|6
1655333340000|2022-06-15 22:49:00|100.46|99.16|100.5|99.2|100.5|99.2|100.45|99.15|6
1655333360000|2022-06-15 22:49:20|100.53|99.23|100.56|99.26|100.65|99.35|100.52|99.22|12
1655333370000|2022-06-15 22:49:30|100.61|99.31|100.62|99.32|100.62|99.32|100.57|99.27|3
1655333380000|2022-06-15 22:49:40|100.63|99.33|100.56|99.26|100.63|99.33|100.56|99.26|6
1655333390000|2022-06-15 22:49:50|100.57|99.27|100.56|99.26|100.57|99.27|100.55|99.25|4
1655333430000|2022-06-15 22:50:30|100.55|99.25|100.46|99.16|100.55|99.25|100.46|99.16|5
1655333440000|2022-06-15 22:50:40|100.48|99.18|100.54|99.24|100.54|99.24|100.48|99.18|4
1655333450000|2022-06-15 22:50:50|100.53|99.23|100.46|99.16|100.54|99.24|100.46|99.16|5
1655333460000|2022-06-15 22:51:00|100.45|99.15|100.43|99.13|100.45|99.15|100.43|99.13|5
1655333470000|2022-06-15 22:51:10|100.44|99.14|100.44|99.14|100.44|99.14|100.44|99.14|1
1655333480000|2022-06-15 22:51:20|100.43|99.13|100.37|99.07|100.43|99.13|100.37|99.07|2
1655333490000|2022-06-15 22:51:30|100.43|99.13|100.34|99.04|100.43|99.13|100.34|99.04|5
1655333500000|2022-06-15 22:51:40|100.33|99.03|100.17|98.87|100.33|99.03|100.17|98.87|8
1655333510000|2022-06-15 22:51:50|100.16|98.86|100.28|98.98|100.28|98.98|100.13|98.83|10
1655333520000|2022-06-15 22:52:00|100.29|98.99|100.27|98.97|100.29|98.99|100.26|98.96|4
1655333540000|2022-06-15 22:52:20|100.26|98.96|100.25|98.95|100.26|98.96|100.25|98.95|2
1655333550000|2022-06-15 22:52:30|100.26|98.96|100.26|98.96|100.26|98.96|100.26|98.96|1
1655333560000|2022-06-15 22:52:40|100.25|98.95|100.19|98.89|100.25|98.95|100.15|98.85|8
1655333570000|2022-06-15 22:52:50|100.2|98.9|100.35|99.05|100.35|99.05|100.2|98.9|5
1655333580000|2022-06-15 22:53:00|100.34|99.04|100.33|99.03|100.34|99.04|100.33|99.03|2
1655333590000|2022-06-15 22:53:10|100.34|99.04|100.33|99.03|100.34|99.04|100.23|98.93|12
1655333600000|2022-06-15 22:53:20|100.32|99.02|100.32|99.02|100.32|99.02|100.32|99.02|1
1655333620000|2022-06-15 22:53:40|100.26|98.96|100.31|99.01|100.31|99.01|100.24|98.94|8
1655333630000|2022-06-15 22:53:50|100.26|98.96|100.26|98.96|100.26|98.96|100.25|98.95|3
1655333640000|2022-06-15 22:54:00|100.31|99.01|100.31|99.01|100.31|99.01|100.31|99.01|1
1655333650000|2022-06-15 22:54:10|100.32|99.02|100.37|99.07|100.37|99.07|100.32|99.02|3
1655333670000|2022-06-15 22:54:30|100.36|99.06|100.36|99.06|100.36|99.06|100.36|99.06|1
1655333680000|2022-06-15 22:54:40|100.37|99.07|100.37|99.07|100.37|99.07|100.37|99.07|1
1655333690000|2022-06-15 22:54:50|100.36|99.06|100.37|99.07|100.37|99.07|100.36|99.06|2
1655333700000|2022-06-15 22:55:00|100.36|99.06|100.31|99.01|100.37|99.07|100.31|99.01|10
1655333710000|2022-06-15 22:55:10|100.26|98.96|100.25|98.95|100.3|99|100.25|98.95|3
1655333720000|2022-06-15 22:55:20|100.28|98.98|100.25|98.95|100.28|98.98|100.25|98.95|3
1655333730000|2022-06-15 22:55:30|100.24|98.94|100.13|98.83|100.24|98.94|100.06|98.76|15
1655333740000|2022-06-15 22:55:40|100.1|98.8|99.98|98.68|100.1|98.8|99.98|98.68|10
1655333750000|2022-06-15 22:55:50|100.03|98.73|100.15|98.85|100.16|98.86|100.03|98.73|7
1655333760000|2022-06-15 22:56:00|100.13|98.83|100.07|98.77|100.13|98.83|100.07|98.77|5
1655333770000|2022-06-15 22:56:10|100.08|98.78|100.14|98.84|100.14|98.84|100.08|98.78|5
1655333780000|2022-06-15 22:56:20|100.15|98.85|100.14|98.84|100.15|98.85|100.14|98.84|2
1655333790000|2022-06-15 22:56:30|100.2|98.9|100.21|98.91|100.21|98.91|100.17|98.87|6
1655333800000|2022-06-15 22:56:40|100.23|98.93|100.26|98.96|100.26|98.96|100.23|98.93|2
1655333810000|2022-06-15 22:56:50|100.28|98.98|100.26|98.96|100.28|98.98|100.26|98.96|2
1655333830000|2022-06-15 22:57:10|100.27|98.97|100.27|98.97|100.27|98.97|100.26|98.96|11
1655333850000|2022-06-15 22:57:30|100.25|98.95|100.26|98.96|100.28|98.98|100.25|98.95|3
1655333880000|2022-06-15 22:58:00|100.31|99.01|100.31|99.01|100.31|99.01|100.31|99.01|1
1655333890000|2022-06-15 22:58:10|100.26|98.96|100.27|98.97|100.28|98.98|100.26|98.96|3
1655333900000|2022-06-15 22:58:20|100.26|98.96|100.26|98.96|100.26|98.96|100.26|98.96|1
1655333910000|2022-06-15 22:58:30|100.25|98.95|100.27|98.97|100.27|98.97|100.25|98.95|3
1655333920000|2022-06-15 22:58:40|100.28|98.98|100.26|98.96|100.28|98.98|100.26|98.96|2
1655333930000|2022-06-15 22:58:50|100.25|98.95|100.24|98.94|100.25|98.95|100.24|98.94|2
1655333940000|2022-06-15 22:59:00|100.26|98.96|100.26|98.96|100.26|98.96|100.24|98.94|4
1655333950000|2022-06-15 22:59:10|100.25|98.95|100.26|98.96|100.26|98.96|100.25|98.95|2
1655333970000|2022-06-15 22:59:30|100.31|99.01|100.26|98.96|100.31|99.01|100.26|98.96|6
1655333980000|2022-06-15 22:59:40|100.31|99.01|100.25|98.95|100.31|99.01|100.24|98.94|6
1655333990000|2022-06-15 22:59:50|100.28|98.98|100.22|98.92|100.28|98.98|100.22|98.92|5
1655334000000|2022-06-15 23:00:00|100.17|98.87|100.19|98.89|100.2|98.9|100.15|98.85|9
1655334010000|2022-06-15 23:00:10|100.23|98.93|100.26|98.96|100.26|98.96|100.23|98.93|4
1655334040000|2022-06-15 23:00:40|100.27|98.97|100.21|98.91|100.29|98.99|100.21|98.91|10
1655334050000|2022-06-15 23:00:50|100.16|98.86|100.16|98.86|100.18|98.88|100.16|98.86|5
1655334060000|2022-06-15 23:01:00|100.15|98.85|100.15|98.85|100.15|98.85|100.15|98.85|1
1655334070000|2022-06-15 23:01:10|100.19|98.89|100.24|98.94|100.24|98.94|100.19|98.89|4
1655334080000|2022-06-15 23:01:20|100.23|98.93|100.06|98.76|100.23|98.93|100.06|98.76|12
1655334090000|2022-06-15 23:01:30|100.07|98.77|100.04|98.74|100.07|98.77|100.04|98.74|3
1655334100000|2022-06-15 23:01:40|100.02|98.72|99.95|98.65|100.02|98.72|99.94|98.64|12
1655334110000|2022-06-15 23:01:50|99.94|98.64|99.84|98.54|99.95|98.65|99.84|98.54|10
1655334120000|2022-06-15 23:02:00|99.83|98.53|99.77|98.47|99.83|98.53|99.77|98.47|10
1655334130000|2022-06-15 23:02:10|99.79|98.49|99.86|98.56|99.87|98.57|99.79|98.49|9
1655334140000|2022-06-15 23:02:20|99.87|98.57|99.85|98.55|99.88|98.58|99.85|98.55|7
1655334150000|2022-06-15 23:02:30|99.87|98.57|99.93|98.63|99.93|98.63|99.86|98.56|5
1655334160000|2022-06-15 23:02:40|99.94|98.64|99.88|98.58|99.94|98.64|99.86|98.56|9
1655334170000|2022-06-15 23:02:50|99.89|98.59|99.92|98.62|99.92|98.62|99.87|98.57|3
1655334180000|2022-06-15 23:03:00|99.95|98.65|100.09|98.79|100.09|98.79|99.95|98.65|6
1655334200000|2022-06-15 23:03:20|100.14|98.84|100.07|98.77|100.14|98.84|100.07|98.77|6
1655334220000|2022-06-15 23:03:40|100.12|98.82|100.09|98.79|100.12|98.82|100.07|98.77|5
1655334230000|2022-06-15 23:03:50|100.1|98.8|100.1|98.8|100.1|98.8|100.1|98.8|1
1655334240000|2022-06-15 23:04:00|100.13|98.83|100.16|98.86|100.17|98.87|100.13|98.83|9
1655334250000|2022-06-15 23:04:10|100.14|98.84|100.14|98.84|100.14|98.84|100.14|98.84|1
1655334260000|2022-06-15 23:04:20|100.17|98.87|100.15|98.85|100.17|98.87|100.15|98.85|2
1655334270000|2022-06-15 23:04:30|100.16|98.86|100.16|98.86|100.16|98.86|100.15|98.85|3
1655334280000|2022-06-15 23:04:40|100.14|98.84|100.14|98.84|100.14|98.84|100.14|98.84|1
1655334290000|2022-06-15 23:04:50|100.19|98.89|100.18|98.88|100.19|98.89|100.18|98.88|2
1655334300000|2022-06-15 23:05:00|100.17|98.87|100.16|98.86|100.19|98.89|100.16|98.86|11
1655334320000|2022-06-15 23:05:20|100.15|98.85|100.14|98.84|100.15|98.85|100.14|98.84|2
1655334330000|2022-06-15 23:05:30|100.15|98.85|100.15|98.85|100.15|98.85|100.15|98.85|1
1655334350000|2022-06-15 23:05:50|100.16|98.86|100.23|98.93|100.23|98.93|100.16|98.86|4
1655334380000|2022-06-15 23:06:20|100.26|98.96|100.26|98.96|100.26|98.96|100.26|98.96|1
1655334390000|2022-06-15 23:06:30|100.25|98.95|100.25|98.95|100.27|98.97|100.25|98.95|3
1655334400000|2022-06-15 23:06:40|100.28|98.98|100.26|98.96|100.28|98.98|100.25|98.95|3
1655334410000|2022-06-15 23:06:50|100.25|98.95|100.25|98.95|100.25|98.95|100.25|98.95|1
1655334420000|2022-06-15 23:07:00|100.24|98.94|100.15|98.85|100.24|98.94|100.15|98.85|9
1655334430000|2022-06-15 23:07:10|100.2|98.9|100.15|98.85|100.2|98.9|100.15|98.85|3
1655334440000|2022-06-15 23:07:20|100.14|98.84|100.15|98.85|100.15|98.85|100.14|98.84|2
1655334460000|2022-06-15 23:07:40|100.2|98.9|100.15|98.85|100.2|98.9|100.15|98.85|2
1655334470000|2022-06-15 23:07:50|100.17|98.87|100.17|98.87|100.17|98.87|100.17|98.87|1
1655334480000|2022-06-15 23:08:00|100.15|98.85|100.15|98.85|100.19|98.89|100.15|98.85|5
1655334500000|2022-06-15 23:08:20|100.14|98.84|100.14|98.84|100.18|98.88|100.14|98.84|4
1655334510000|2022-06-15 23:08:30|100.15|98.85|100.23|98.93|100.23|98.93|100.15|98.85|3
1655334520000|2022-06-15 23:08:40|100.24|98.94|100.22|98.92|100.24|98.94|100.22|98.92|3
1655334530000|2022-06-15 23:08:50|100.23|98.93|100.23|98.93|100.23|98.93|100.23|98.93|1
1655334540000|2022-06-15 23:09:00|100.24|98.94|100.26|98.96|100.31|99.01|100.24|98.94|8
1655334550000|2022-06-15 23:09:10|100.31|99.01|100.34|99.04|100.34|99.04|100.31|99.01|2
1655334560000|2022-06-15 23:09:20|100.31|99.01|100.33|99.03|100.36|99.06|100.31|99.01|4
1655334580000|2022-06-15 23:09:40|100.31|99.01|100.45|99.15|100.46|99.16|100.31|99.01|6
1655334590000|2022-06-15 23:09:50|100.44|99.14|100.43|99.13|100.45|99.15|100.43|99.13|5
1655334600000|2022-06-15 23:10:00|100.44|99.14|100.44|99.14|100.44|99.14|100.43|99.13|7
1655334610000|2022-06-15 23:10:10|100.46|99.16|100.46|99.16|100.46|99.16|100.46|99.16|1
1655334650000|2022-06-15 23:10:50|100.51|99.21|100.51|99.21|100.51|99.21|100.51|99.21|1
1655334670000|2022-06-15 23:11:10|100.52|99.22|100.51|99.21|100.52|99.22|100.51|99.21|2
1655334680000|2022-06-15 23:11:20|100.47|99.17|100.52|99.22|100.52|99.22|100.46|99.16|6
1655334730000|2022-06-15 23:12:10|100.54|99.24|100.54|99.24|100.55|99.25|100.54|99.24|3
1655334740000|2022-06-15 23:12:20|100.55|99.25|100.58|99.28|100.58|99.28|100.55|99.25|4
1655334750000|2022-06-15 23:12:30|100.57|99.27|100.56|99.26|100.57|99.27|100.56|99.26|2
1655334760000|2022-06-15 23:12:40|100.57|99.27|100.56|99.26|100.57|99.27|100.55|99.25|10
1655334780000|2022-06-15 23:13:00|100.55|99.25|100.53|99.23|100.55|99.25|100.52|99.22|4
1655334790000|2022-06-15 23:13:10|100.52|99.22|100.52|99.22|100.52|99.22|100.52|99.22|1
1655334800000|2022-06-15 23:13:20|100.53|99.23|100.54|99.24|100.55|99.25|100.53|99.23|3
1655334840000|2022-06-15 23:14:00|100.53|99.23|100.53|99.23|100.53|99.23|100.53|99.23|1
1655334850000|2022-06-15 23:14:10|100.57|99.27|100.57|99.27|100.57|99.27|100.57|99.27|1
1655334860000|2022-06-15 23:14:20|100.58|99.28|100.63|99.33|100.63|99.33|100.58|99.28|2
1655334870000|2022-06-15 23:14:30|100.58|99.28|100.63|99.33|100.64|99.34|100.57|99.27|9
1655334890000|2022-06-15 23:14:50|100.62|99.32|100.61|99.31|100.62|99.32|100.61|99.31|2
1655334900000|2022-06-15 23:15:00|100.57|99.27|100.55|99.25|100.57|99.27|100.55|99.25|3
1655334910000|2022-06-15 23:15:10|100.54|99.24|100.53|99.23|100.54|99.24|100.53|99.23|2
1655334930000|2022-06-15 23:15:30|100.52|99.22|100.54|99.24|100.54|99.24|100.52|99.22|3
1655334950000|2022-06-15 23:15:50|100.55|99.25|100.53|99.23|100.55|99.25|100.53|99.23|3
1655334960000|2022-06-15 23:16:00|100.54|99.24|100.55|99.25|100.55|99.25|100.53|99.23|4
1655334970000|2022-06-15 23:16:10|100.54|99.24|100.54|99.24|100.55|99.25|100.54|99.24|3
1655334980000|2022-06-15 23:16:20|100.55|99.25|100.54|99.24|100.55|99.25|100.53|99.23|3
1655334990000|2022-06-15 23:16:30|100.53|99.23|100.53|99.23|100.53|99.23|100.52|99.22|3
1655335040000|2022-06-15 23:17:20|100.52|99.22|100.52|99.22|100.52|99.22|100.52|99.22|1
1655335050000|2022-06-15 23:17:30|100.51|99.21|100.52|99.22|100.52|99.22|100.51|99.21|2
1655335060000|2022-06-15 23:17:40|100.47|99.17|100.78|99.48|100.78|99.48|100.46|99.16|11
1655335080000|2022-06-15 23:18:00|100.79|99.49|100.83|99.53|100.83|99.53|100.78|99.48|3
1655335090000|2022-06-15 23:18:10|100.8|99.5|100.78|99.48|100.81|99.51|100.78|99.48|3
1655335100000|2022-06-15 23:18:20|100.84|99.54|101.03|99.73|101.03|99.73|100.84|99.54|9
1655335110000|2022-06-15 23:18:30|101.04|99.74|101.22|99.92|101.22|99.92|101.04|99.74|6
1655335120000|2022-06-15 23:18:40|101.23|99.93|101.25|99.95|101.25|99.95|101.23|99.93|2
1655335130000|2022-06-15 23:18:50|101.24|99.94|101.24|99.94|101.24|99.94|101.24|99.94|1
1655335140000|2022-06-15 23:19:00|101.26|99.96|101.25|99.95|101.27|99.97|101.25|99.95|5
1655335160000|2022-06-15 23:19:20|101.28|99.98|101.27|99.97|101.28|99.98|101.26|99.96|5
1655335170000|2022-06-15 23:19:30|101.28|99.98|101.26|99.96|101.28|99.98|101.26|99.96|3
1655335180000|2022-06-15 23:19:40|101.23|99.93|101.21|99.91|101.23|99.93|101.21|99.91|2
1655335190000|2022-06-15 23:19:50|101.18|99.88|101.18|99.88|101.21|99.91|101.18|99.88|3
1655335200000|2022-06-15 23:20:00|101.21|99.91|101.16|99.86|101.21|99.91|101.16|99.86|3
1655335210000|2022-06-15 23:20:10|101.17|99.87|101.34|100.04|101.34|100.04|101.17|99.87|8
1655335230000|2022-06-15 23:20:30|101.35|100.05|101.34|100.04|101.35|100.05|101.34|100.04|2
1655335240000|2022-06-15 23:20:40|101.36|100.06|101.42|100.12|101.42|100.12|101.34|100.04|6
1655335250000|2022-06-15 23:20:50|101.44|100.14|101.44|100.14|101.44|100.14|101.43|100.13|3
1655335270000|2022-06-15 23:21:10|101.46|100.16|101.44|100.14|101.46|100.16|101.44|100.14|2
1655335280000|2022-06-15 23:21:20|101.43|100.13|101.37|100.07|101.43|100.13|101.35|100.05|5
1655335290000|2022-06-15 23:21:30|101.35|100.05|101.25|99.95|101.35|100.05|101.25|99.95|9
1655335300000|2022-06-15 23:21:40|101.27|99.97|101.26|99.96|101.27|99.97|101.26|99.96|2
1655335320000|2022-06-15 23:22:00|101.32|100.02|101.36|100.06|101.36|100.06|101.32|100.02|4
1655335350000|2022-06-15 23:22:30|101.39|100.09|101.45|100.15|101.45|100.15|101.39|100.09|4
1655335360000|2022-06-15 23:22:40|101.44|100.14|101.37|100.07|101.44|100.14|101.37|100.07|2
1655335370000|2022-06-15 23:22:50|101.42|100.12|101.38|100.08|101.42|100.12|101.37|100.07|3
1655335380000|2022-06-15 23:23:00|101.37|100.07|101.38|100.08|101.39|100.09|101.37|100.07|6
1655335390000|2022-06-15 23:23:10|101.37|100.07|101.36|100.06|101.37|100.07|101.36|100.06|2
1655335400000|2022-06-15 23:23:20|101.39|100.09|101.45|100.15|101.45|100.15|101.36|100.06|9
1655335410000|2022-06-15 23:23:30|101.4|100.1|101.36|100.06|101.4|100.1|101.36|100.06|4
1655335420000|2022-06-15 23:23:40|101.35|100.05|101.36|100.06|101.36|100.06|101.35|100.05|2
1655335430000|2022-06-15 23:23:50|101.35|100.05|101.35|100.05|101.35|100.05|101.35|100.05|1
1655335440000|2022-06-15 23:24:00|101.36|100.06|101.52|100.22|101.52|100.22|101.36|100.06|10
1655335460000|2022-06-15 23:24:20|101.53|100.23|101.53|100.23|101.53|100.23|101.53|100.23|1
1655335470000|2022-06-15 23:24:30|101.52|100.22|101.53|100.23|101.53|100.23|101.52|100.22|2
1655335480000|2022-06-15 23:24:40|101.46|100.16|101.45|100.15|101.46|100.16|101.39|100.09|11
1655335500000|2022-06-15 23:25:00|101.44|100.14|101.48|100.18|101.48|100.18|101.44|100.14|3
1655335510000|2022-06-15 23:25:10|101.47|100.17|101.46|100.16|101.47|100.17|101.45|100.15|4
1655335520000|2022-06-15 23:25:20|101.45|100.15|101.45|100.15|101.47|100.17|101.44|100.14|4
1655335530000|2022-06-15 23:25:30|101.44|100.14|101.44|100.14|101.44|100.14|101.37|100.07|6
1655335550000|2022-06-15 23:25:50|101.43|100.13|101.34|100.04|101.43|100.13|101.34|100.04|5
1655335560000|2022-06-15 23:26:00|101.35|100.05|101.25|99.95|101.35|100.05|101.24|99.94|9
1655335570000|2022-06-15 23:26:10|101.26|99.96|101.34|100.04|101.34|100.04|101.26|99.96|6
1655335590000|2022-06-15 23:26:30|101.33|100.03|101.26|99.96|101.33|100.03|101.26|99.96|8
1655335600000|2022-06-15 23:26:40|101.25|99.95|101.27|99.97|101.28|99.98|101.23|99.93|9
1655335610000|2022-06-15 23:26:50|101.25|99.95|101.23|99.93|101.25|99.95|101.18|99.88|5
1655335620000|2022-06-15 23:27:00|101.22|99.92|101.23|99.93|101.24|99.94|101.17|99.87|5
1655335630000|2022-06-15 23:27:10|101.24|99.94|101.33|100.03|101.33|100.03|101.24|99.94|5
1655335650000|2022-06-15 23:27:30|101.34|100.04|101.26|99.96|101.35|100.05|101.26|99.96|8
1655335660000|2022-06-15 23:27:40|101.23|99.93|101.23|99.93|101.28|99.98|101.23|99.93|9
1655335670000|2022-06-15 23:27:50|101.24|99.94|101.23|99.93|101.24|99.94|101.23|99.93|2
1655335680000|2022-06-15 23:28:00|101.22|99.92|101.22|99.92|101.25|99.95|101.22|99.92|5
1655335690000|2022-06-15 23:28:10|101.23|99.93|101.25|99.95|101.26|99.96|101.23|99.93|4
1655335700000|2022-06-15 23:28:20|101.24|99.94|101.24|99.94|101.25|99.95|101.23|99.93|4
1655335710000|2022-06-15 23:28:30|101.32|100.02|101.34|100.04|101.34|100.04|101.29|99.99|3
1655335720000|2022-06-15 23:28:40|101.33|100.03|101.4|100.1|101.4|100.1|101.32|100.02|9
1655335730000|2022-06-15 23:28:50|101.42|100.12|101.42|100.12|101.42|100.12|101.42|100.12|1
1655335740000|2022-06-15 23:29:00|101.4|100.1|101.39|100.09|101.4|100.1|101.34|100.04|8
1655335760000|2022-06-15 23:29:20|101.42|100.12|101.48|100.18|101.48|100.18|101.42|100.12|4
1655335770000|2022-06-15 23:29:30|101.58|100.28|101.54|100.24|101.58|100.28|101.54|100.24|3
1655335780000|2022-06-15 23:29:40|101.55|100.25|101.53|100.23|101.59|100.29|101.53|100.23|5
1655335790000|2022-06-15 23:29:50|101.57|100.27|101.47|100.17|101.57|100.27|101.47|100.17|11
1655335800000|2022-06-15 23:30:00|101.51|100.21|101.53|100.23|101.55|100.25|101.51|100.21|4
1655335810000|2022-06-15 23:30:10|101.54|100.24|101.53|100.23|101.54|100.24|101.53|100.23|2
1655335820000|2022-06-15 23:30:20|101.52|100.22|101.45|100.15|101.52|100.22|101.45|100.15|4
1655335830000|2022-06-15 23:30:30|101.44|100.14|101.24|99.94|101.44|100.14|101.24|99.94|16
1655335840000|2022-06-15 23:30:40|101.25|99.95|101.16|99.86|101.25|99.95|101.16|99.86|7
1655335850000|2022-06-15 23:30:50|101.19|99.89|101.14|99.84|101.22|99.92|101.14|99.84|9
1655335860000|2022-06-15 23:31:00|101.15|99.85|101.12|99.82|101.15|99.85|101.12|99.82|6
1655335870000|2022-06-15 23:31:10|101.13|99.83|100.95|99.65|101.13|99.83|100.95|99.65|13
1655335880000|2022-06-15 23:31:20|100.94|99.64|100.87|99.57|101.04|99.74|100.87|99.57|16
1655335890000|2022-06-15 23:31:30|100.86|99.56|100.74|99.44|100.89|99.59|100.72|99.42|17
1655335900000|2022-06-15 23:31:40|100.73|99.43|100.72|99.42|100.73|99.43|100.71|99.41|4
1655335910000|2022-06-15 23:31:50|100.71|99.41|100.62|99.32|100.72|99.42|100.58|99.28|12
1655335920000|2022-06-15 23:32:00|100.63|99.33|100.64|99.34|100.65|99.35|100.61|99.31|7
1655335930000|2022-06-15 23:32:10|100.63|99.33|100.84|99.54|100.84|99.54|100.63|99.33|7
1655335940000|2022-06-15 23:32:20|100.85|99.55|100.87|99.57|100.9|99.6|100.85|99.55|11
1655335950000|2022-06-15 23:32:30|100.86|99.56|100.85|99.55|100.88|99.58|100.85|99.55|4
1655335960000|2022-06-15 23:32:40|100.88|99.58|100.93|99.63|100.93|99.63|100.86|99.56|4
1655335970000|2022-06-15 23:32:50|100.94|99.64|100.93|99.63|100.95|99.65|100.9|99.6|9
1655335980000|2022-06-15 23:33:00|100.94|99.64|101.04|99.74|101.04|99.74|100.94|99.64|3
1655335990000|2022-06-15 23:33:10|101.06|99.76|101.05|99.75|101.09|99.79|101.05|99.75|9
1655336000000|2022-06-15 23:33:20|101.06|99.76|101.06|99.76|101.06|99.76|101.06|99.76|1
1655336010000|2022-06-15 23:33:30|101.07|99.77|101.06|99.76|101.08|99.78|101.06|99.76|3
1655336020000|2022-06-15 23:33:40|101.09|99.79|101.14|99.84|101.14|99.84|101.09|99.79|2
1655336040000|2022-06-15 23:34:00|101.13|99.83|101.14|99.84|101.14|99.84|101.13|99.83|2
1655336050000|2022-06-15 23:34:10|101.15|99.85|101.12|99.82|101.15|99.85|101.12|99.82|3
1655336060000|2022-06-15 23:34:20|101.06|99.76|101.03|99.73|101.06|99.76|100.97|99.67|14
1655336070000|2022-06-15 23:34:30|101.02|99.72|101.02|99.72|101.02|99.72|101.02|99.72|1
1655336080000|2022-06-15 23:34:40|101.03|99.73|100.97|99.67|101.03|99.73|100.96|99.66|6
1655336090000|2022-06-15 23:34:50|100.98|99.68|100.97|99.67|101.03|99.73|100.95|99.65|12
1655336100000|2022-06-15 23:35:00|101.02|99.72|101.04|99.74|101.05|99.75|100.97|99.67|10
1655336110000|2022-06-15 23:35:10|101.03|99.73|101.03|99.73|101.03|99.73|101.03|99.73|1
1655336120000|2022-06-15 23:35:20|101.02|99.72|100.98|99.68|101.03|99.73|100.98|99.68|3
1655336130000|2022-06-15 23:35:30|101|99.7|100.97|99.67|101|99.7|100.96|99.66|4
1655336140000|2022-06-15 23:35:40|100.98|99.68|100.94|99.64|101.03|99.73|100.93|99.63|11
1655336150000|2022-06-15 23:35:50|100.9|99.6|100.87|99.57|100.93|99.63|100.86|99.56|7
1655336160000|2022-06-15 23:36:00|100.86|99.56|100.84|99.54|100.87|99.57|100.83|99.53|7
1655336170000|2022-06-15 23:36:10|100.86|99.56|100.78|99.48|100.86|99.56|100.74|99.44|11
1655336180000|2022-06-15 23:36:20|100.77|99.47|100.72|99.42|100.77|99.47|100.71|99.41|12
1655336190000|2022-06-15 23:36:30|100.71|99.41|100.74|99.44|100.76|99.46|100.71|99.41|8
1655336200000|2022-06-15 23:36:40|100.76|99.46|100.78|99.48|100.81|99.51|100.74|99.44|11
1655336210000|2022-06-15 23:36:50|100.77|99.47|100.83|99.53|100.84|99.54|100.77|99.47|10
1655336220000|2022-06-15 23:37:00|100.78|99.48|100.78|99.48|100.84|99.54|100.77|99.47|12
1655336230000|2022-06-15 23:37:10|100.83|99.53|100.82|99.52|100.84|99.54|100.77|99.47|6
1655336240000|2022-06-15 23:37:20|100.84|99.54|100.81|99.51|100.86|99.56|100.77|99.47|10
1655336250000|2022-06-15 23:37:30|100.77|99.47|100.78|99.48|100.78|99.48|100.75|99.45|6
1655336260000|2022-06-15 23:37:40|100.77|99.47|100.74|99.44|100.77|99.47|100.74|99.44|5
1655336270000|2022-06-15 23:37:50|100.73|99.43|100.73|99.43|100.75|99.45|100.73|99.43|3
1655336280000|2022-06-15 23:38:00|100.74|99.44|100.74|99.44|100.77|99.47|100.74|99.44|3
1655336290000|2022-06-15 23:38:10|100.79|99.49|100.74|99.44|100.85|99.55|100.74|99.44|6
1655336300000|2022-06-15 23:38:20|100.73|99.43|100.68|99.38|100.76|99.46|100.68|99.38|7
1655336310000|2022-06-15 23:38:30|100.61|99.31|100.43|99.13|100.62|99.32|100.43|99.13|13
1655336320000|2022-06-15 23:38:40|100.42|99.12|100.37|99.07|100.42|99.12|100.37|99.07|5
1655336330000|2022-06-15 23:38:50|100.38|99.08|100.44|99.14|100.44|99.14|100.37|99.07|6
1655336340000|2022-06-15 23:39:00|100.47|99.17|100.53|99.23|100.53|99.23|100.47|99.17|4
1655336350000|2022-06-15 23:39:10|100.54|99.24|100.58|99.28|100.59|99.29|100.52|99.22|12
1655336360000|2022-06-15 23:39:20|100.57|99.27|100.57|99.27|100.57|99.27|100.57|99.27|1
1655336370000|2022-06-15 23:39:30|100.58|99.28|100.58|99.28|100.58|99.28|100.58|99.28|1
1655336380000|2022-06-15 23:39:40|100.63|99.33|100.62|99.32|100.63|99.33|100.6|99.3|4
1655336390000|2022-06-15 23:39:50|100.63|99.33|100.57|99.27|100.63|99.33|100.57|99.27|3
1655336400000|2022-06-15 23:40:00|100.56|99.26|100.57|99.27|100.65|99.35|100.56|99.26|7
1655336410000|2022-06-15 23:40:10|100.56|99.26|100.57|99.27|100.58|99.28|100.56|99.26|3
1655336420000|2022-06-15 23:40:20|100.58|99.28|100.58|99.28|100.59|99.29|100.58|99.28|3
1655336430000|2022-06-15 23:40:30|100.59|99.29|100.56|99.26|100.59|99.29|100.55|99.25|5
1655336440000|2022-06-15 23:40:40|100.57|99.27|100.61|99.31|100.61|99.31|100.56|99.26|5
1655336450000|2022-06-15 23:40:50|100.63|99.33|100.63|99.33|100.63|99.33|100.63|99.33|1
1655336460000|2022-06-15 23:41:00|100.67|99.37|100.76|99.46|100.76|99.46|100.66|99.36|9
1655336470000|2022-06-15 23:41:10|100.74|99.44|100.77|99.47|100.85|99.55|100.74|99.44|13
1655336480000|2022-06-15 23:41:20|100.82|99.52|100.73|99.43|100.82|99.52|100.73|99.43|7
1655336490000|2022-06-15 23:41:30|100.67|99.37|100.55|99.25|100.67|99.37|100.55|99.25|11
1655336500000|2022-06-15 23:41:40|100.54|99.24|100.44|99.14|100.54|99.24|100.44|99.14|8
1655336510000|2022-06-15 23:41:50|100.45|99.15|100.42|99.12|100.45|99.15|100.42|99.12|6
1655336520000|2022-06-15 23:42:00|100.39|99.09|100.32|99.02|100.39|99.09|100.32|99.02|12
1655336530000|2022-06-15 23:42:10|100.33|99.03|100.26|98.96|100.33|99.03|100.26|98.96|11
1655336540000|2022-06-15 23:42:20|100.27|98.97|100.33|99.03|100.33|99.03|100.27|98.97|3
1655336550000|2022-06-15 23:42:30|100.37|99.07|100.43|99.13|100.44|99.14|100.37|99.07|4
1655336560000|2022-06-15 23:42:40|100.44|99.14|100.47|99.17|100.49|99.19|100.44|99.14|6
1655336580000|2022-06-15 23:43:00|100.46|99.16|100.46|99.16|100.46|99.16|100.45|99.15|3
1655336590000|2022-06-15 23:43:10|100.47|99.17|100.52|99.22|100.52|99.22|100.47|99.17|6
1655336600000|2022-06-15 23:43:20|100.47|99.17|100.47|99.17|100.47|99.17|100.46|99.16|3
1655336610000|2022-06-15 23:43:30|100.45|99.15|100.44|99.14|100.45|99.15|100.44|99.14|2
1655336620000|2022-06-15 23:43:40|100.53|99.23|100.55|99.25|100.55|99.25|100.5|99.2|5
1655336630000|2022-06-15 23:43:50|100.54|99.24|100.53|99.23|100.54|99.24|100.48|99.18|6
1655336640000|2022-06-15 23:44:00|100.59|99.29|100.55|99.25|100.59|99.29|100.55|99.25|7
1655336650000|2022-06-15 23:44:10|100.54|99.24|100.54|99.24|100.54|99.24|100.54|99.24|1
1655336660000|2022-06-15 23:44:20|100.55|99.25|100.54|99.24|100.55|99.25|100.54|99.24|2
1655336680000|2022-06-15 23:44:40|100.55|99.25|100.55|99.25|100.55|99.25|100.55|99.25|1
1655336690000|2022-06-15 23:44:50|100.6|99.3|100.59|99.29|100.6|99.3|100.59|99.29|2
1655336700000|2022-06-15 23:45:00|100.6|99.3|100.58|99.28|100.6|99.3|100.58|99.28|6
1655336710000|2022-06-15 23:45:10|100.6|99.3|100.96|99.66|100.96|99.66|100.57|99.27|21
1655336720000|2022-06-15 23:45:20|100.97|99.67|101.26|99.96|101.31|100.01|100.94|99.64|19
1655336730000|2022-06-15 23:45:30|101.24|99.94|101.23|99.93|101.25|99.95|101.07|99.77|21
1655336740000|2022-06-15 23:45:40|101.22|99.92|101.41|100.11|101.42|100.12|101.19|99.89|16
1655336750000|2022-06-15 23:45:50|101.4|100.1|101.11|99.81|101.42|100.12|101.11|99.81|19
1655336760000|2022-06-15 23:46:00|101.1|99.8|101.03|99.73|101.11|99.81|100.96|99.66|15
1655336770000|2022-06-15 23:46:10|101.01|99.71|101.14|99.84|101.15|99.85|101|99.7|10
1655336780000|2022-06-15 23:46:20|101.19|99.89|101.2|99.9|101.25|99.95|101.18|99.88|9
1655336790000|2022-06-15 23:46:30|101.15|99.85|100.99|99.69|101.15|99.85|100.99|99.69|11
1655336800000|2022-06-15 23:46:40|101.03|99.73|101.12|99.82|101.13|99.83|100.99|99.69|6
1655336810000|2022-06-15 23:46:50|101.11|99.81|101.16|99.86|101.16|99.86|101.07|99.77|10
1655336820000|2022-06-15 23:47:00|101.18|99.88|101.17|99.87|101.22|99.92|101.15|99.85|10
1655336830000|2022-06-15 23:47:10|101.15|99.85|101.21|99.91|101.23|99.93|101.15|99.85|6
1655336840000|2022-06-15 23:47:20|101.19|99.89|101.17|99.87|101.19|99.89|101.17|99.87|3
1655336850000|2022-06-15 23:47:30|101.22|99.92|101.29|99.99|101.29|99.99|101.22|99.92|4
1655336860000|2022-06-15 23:47:40|101.3|100|101.38|100.08|101.39|100.09|101.29|99.99|11
1655336870000|2022-06-15 23:47:50|101.39|100.09|101.37|100.07|101.4|100.1|101.37|100.07|7
1655336880000|2022-06-15 23:48:00|101.36|100.06|101.26|99.96|101.36|100.06|101.18|99.88|13
1655336890000|2022-06-15 23:48:10|101.3|100|101.29|99.99|101.3|100|101.29|99.99|2
1655336900000|2022-06-15 23:48:20|101.28|99.98|101.37|100.07|101.38|100.08|101.28|99.98|4
1655336910000|2022-06-15 23:48:30|101.36|100.06|101.28|99.98|101.36|100.06|101.28|99.98|8
1655336920000|2022-06-15 23:48:40|101.27|99.97|101.27|99.97|101.27|99.97|101.18|99.88|11
1655336930000|2022-06-15 23:48:50|101.22|99.92|101.27|99.97|101.28|99.98|101.22|99.92|5
1655336940000|2022-06-15 23:49:00|101.28|99.98|101.37|100.07|101.38|100.08|101.27|99.97|5
1655336950000|2022-06-15 23:49:10|101.39|100.09|101.27|99.97|101.39|100.09|101.26|99.96|12
1655336960000|2022-06-15 23:49:20|101.25|99.95|101.32|100.02|101.39|100.09|101.25|99.95|12
1655336970000|2022-06-15 23:49:30|101.31|100.01|101.28|99.98|101.38|100.08|101.28|99.98|10
1655336980000|2022-06-15 23:49:40|101.32|100.02|101.28|99.98|101.37|100.07|101.27|99.97|9
1655336990000|2022-06-15 23:49:50|101.31|100.01|101.39|100.09|101.4|100.1|101.31|100.01|10
1655337000000|2022-06-15 23:50:00|101.38|100.08|101.36|100.06|101.38|100.08|101.36|100.06|4
1655337010000|2022-06-15 23:50:10|101.35|100.05|101.28|99.98|101.36|100.06|101.27|99.97|7
1655337020000|2022-06-15 23:50:20|101.32|100.02|101.27|99.97|101.32|100.02|101.27|99.97|10
1655337030000|2022-06-15 23:50:30|101.26|99.96|101.26|99.96|101.26|99.96|101.26|99.96|1
1655337040000|2022-06-15 23:50:40|101.25|99.95|101.25|99.95|101.27|99.97|101.18|99.88|12
1655337050000|2022-06-15 23:50:50|101.2|99.9|101.18|99.88|101.24|99.94|101.18|99.88|6
1655337060000|2022-06-15 23:51:00|101.24|99.94|101.18|99.88|101.26|99.96|101.18|99.88|4
1655337070000|2022-06-15 23:51:10|101.23|99.93|101.18|99.88|101.23|99.93|101.17|99.87|6
1655337080000|2022-06-15 23:51:20|101.17|99.87|101.15|99.85|101.22|99.92|101.15|99.85|9
1655337090000|2022-06-15 23:51:30|101.16|99.86|101.16|99.86|101.22|99.92|101.15|99.85|9
1655337100000|2022-06-15 23:51:40|101.15|99.85|101.17|99.87|101.2|99.9|101.14|99.84|5
1655337110000|2022-06-15 23:51:50|101.21|99.91|101.16|99.86|101.21|99.91|101.16|99.86|2
1655337120000|2022-06-15 23:52:00|101.2|99.9|101.18|99.88|101.23|99.93|101.15|99.85|8
1655337130000|2022-06-15 23:52:10|101.17|99.87|101.17|99.87|101.17|99.87|101.16|99.86|3
1655337140000|2022-06-15 23:52:20|101.16|99.86|101.16|99.86|101.18|99.88|101.14|99.84|8
1655337150000|2022-06-15 23:52:30|101.15|99.85|101.21|99.91|101.23|99.93|101.15|99.85|5
1655337160000|2022-06-15 23:52:40|101.26|99.96|101.25|99.95|101.26|99.96|101.18|99.88|7
1655337170000|2022-06-15 23:52:50|101.24|99.94|101.25|99.95|101.25|99.95|101.24|99.94|2
1655337180000|2022-06-15 23:53:00|101.26|99.96|101.35|100.05|101.35|100.05|101.26|99.96|6
1655337190000|2022-06-15 23:53:10|101.3|100|101.27|99.97|101.31|100.01|101.27|99.97|10
1655337200000|2022-06-15 23:53:20|101.26|99.96|101.26|99.96|101.27|99.97|101.26|99.96|3
1655337210000|2022-06-15 23:53:30|101.25|99.95|101.18|99.88|101.25|99.95|101.17|99.87|5
1655337220000|2022-06-15 23:53:40|101.17|99.87|101.17|99.87|101.17|99.87|101.17|99.87|1
1655337230000|2022-06-15 23:53:50|101.19|99.89|101.18|99.88|101.19|99.89|101.17|99.87|4
1655337240000|2022-06-15 23:54:00|101.19|99.89|101.23|99.93|101.26|99.96|101.19|99.89|4
1655337250000|2022-06-15 23:54:10|101.18|99.88|101.08|99.78|101.21|99.91|101.08|99.78|11
1655337260000|2022-06-15 23:54:20|101.07|99.77|101.06|99.76|101.07|99.77|101.06|99.76|2
1655337270000|2022-06-15 23:54:30|101.04|99.74|101.01|99.71|101.04|99.74|101.01|99.71|3
1655337280000|2022-06-15 23:54:40|100.96|99.66|100.94|99.64|100.96|99.66|100.94|99.64|3
1655337300000|2022-06-15 23:55:00|100.95|99.65|100.93|99.63|100.95|99.65|100.93|99.63|3
1655337310000|2022-06-15 23:55:10|100.94|99.64|101.07|99.77|101.08|99.78|100.94|99.64|10
1655337320000|2022-06-15 23:55:20|101.06|99.76|101.06|99.76|101.08|99.78|101.06|99.76|3
1655337330000|2022-06-15 23:55:30|101.1|99.8|101.18|99.88|101.18|99.88|101.07|99.77|7
1655337340000|2022-06-15 23:55:40|101.17|99.87|101.17|99.87|101.18|99.88|101.17|99.87|3
1655337350000|2022-06-15 23:55:50|101.18|99.88|101.27|99.97|101.28|99.98|101.18|99.88|9
1655337360000|2022-06-15 23:56:00|101.26|99.96|101.27|99.97|101.27|99.97|101.2|99.9|4
1655337370000|2022-06-15 23:56:10|101.31|100.01|101.29|99.99|101.35|100.05|101.25|99.95|15
1655337380000|2022-06-15 23:56:20|101.34|100.04|101.26|99.96|101.34|100.04|101.26|99.96|5
1655337390000|2022-06-15 23:56:30|101.29|99.99|101.36|100.06|101.43|100.13|101.26|99.96|14
1655337400000|2022-06-15 23:56:40|101.35|100.05|101.35|100.05|101.36|100.06|101.35|100.05|3
1655337420000|2022-06-15 23:57:00|101.34|100.04|101.28|99.98|101.34|100.04|101.26|99.96|6
1655337430000|2022-06-15 23:57:10|101.29|99.99|101.26|99.96|101.34|100.04|101.26|99.96|5
1655337450000|2022-06-15 23:57:30|101.25|99.95|101.24|99.94|101.28|99.98|101.24|99.94|4
1655337460000|2022-06-15 23:57:40|101.25|99.95|101.26|99.96|101.26|99.96|101.25|99.95|2
1655337470000|2022-06-15 23:57:50|101.27|99.97|101.29|99.99|101.33|100.03|101.27|99.97|4
1655337480000|2022-06-15 23:58:00|101.34|100.04|101.37|100.07|101.37|100.07|101.34|100.04|3
1655337490000|2022-06-15 23:58:10|101.39|100.09|101.56|100.26|101.56|100.26|101.39|100.09|10
1655337500000|2022-06-15 23:58:20|101.57|100.27|101.48|100.18|101.57|100.27|101.48|100.18|10
1655337510000|2022-06-15 23:58:30|101.47|100.17|101.45|100.15|101.47|100.17|101.4|100.1|4
1655337520000|2022-06-15 23:58:40|101.46|100.16|101.53|100.23|101.53|100.23|101.44|100.14|11
1655337530000|2022-06-15 23:58:50|101.54|100.24|101.57|100.27|101.59|100.29|101.54|100.24|4
1655337540000|2022-06-15 23:59:00|101.58|100.28|101.59|100.29|101.61|100.31|101.58|100.28|5
1655337550000|2022-06-15 23:59:10|101.6|100.3|101.58|100.28|101.63|100.33|101.58|100.28|8
1655337560000|2022-06-15 23:59:20|101.57|100.27|101.48|100.18|101.57|100.27|101.47|100.17|8
1655337570000|2022-06-15 23:59:30|101.49|100.19|101.48|100.18|101.49|100.19|101.48|100.18|2
1655337580000|2022-06-15 23:59:40|101.47|100.17|101.47|100.17|101.47|100.17|101.47|100.17|1
1655337590000|2022-06-15 23:59:50|101.48|100.18|101.49|100.19|101.5|100.2|101.48|100.18|5
1655337600000|2022-06-16 00:00:00|101.54|100.24|101.48|100.18|101.54|100.24|101.48|100.18|5
1655337610000|2022-06-16 00:00:10|101.49|100.19|101.47|100.17|101.53|100.23|101.45|100.15|13
1655337620000|2022-06-16 00:00:20|101.48|100.18|101.53|100.23|101.58|100.28|101.48|100.18|13
1655337630000|2022-06-16 00:00:30|101.51|100.21|101.55|100.25|101.57|100.27|101.51|100.21|4
1655337640000|2022-06-16 00:00:40|101.54|100.24|101.48|100.18|101.54|100.24|101.48|100.18|4
1655337650000|2022-06-16 00:00:50|101.47|100.17|101.37|100.07|101.47|100.17|101.37|100.07|15
1655337660000|2022-06-16 00:01:00|101.42|100.12|101.36|100.06|101.42|100.12|101.36|100.06|4
1655337670000|2022-06-16 00:01:10|101.4|100.1|101.46|100.16|101.46|100.16|101.35|100.05|8
1655337680000|2022-06-16 00:01:20|101.47|100.17|101.48|100.18|101.49|100.19|101.47|100.17|3
1655337690000|2022-06-16 00:01:30|101.49|100.19|101.45|100.15|101.49|100.19|101.45|100.15|9
1655337700000|2022-06-16 00:01:40|101.44|100.14|101.45|100.15|101.45|100.15|101.44|100.14|2
1655337710000|2022-06-16 00:01:50|101.44|100.14|101.45|100.15|101.46|100.16|101.43|100.13|7
1655337720000|2022-06-16 00:02:00|101.46|100.16|101.55|100.25|101.55|100.25|101.45|100.15|6
1655337730000|2022-06-16 00:02:10|101.54|100.24|101.7|100.4|101.7|100.4|101.54|100.24|6
1655337740000|2022-06-16 00:02:20|101.75|100.45|101.99|100.69|101.99|100.69|101.75|100.45|8
1655337750000|2022-06-16 00:02:30|102.01|100.71|101.94|100.64|102.01|100.71|101.94|100.64|7
1655337760000|2022-06-16 00:02:40|101.99|100.69|102.18|100.88|102.18|100.88|101.94|100.64|12
1655337770000|2022-06-16 00:02:50|102.17|100.87|102.3|101|102.38|101.08|102.14|100.84|14
1655337780000|2022-06-16 00:03:00|102.28|100.98|102.43|101.13|102.43|101.13|102.21|100.91|19
1655337790000|2022-06-16 00:03:10|102.48|101.18|102.51|101.21|102.57|101.27|102.47|101.17|20
1655337800000|2022-06-16 00:03:20|102.5|101.2|102.57|101.27|102.58|101.28|102.5|101.2|10
1655337810000|2022-06-16 00:03:30|102.58|101.28|102.55|101.25|102.58|101.28|102.55|101.25|4
1655337820000|2022-06-16 00:03:40|102.56|101.26|102.63|101.33|102.63|101.33|102.56|101.26|6
1655337830000|2022-06-16 00:03:50|102.58|101.28|102.43|101.13|102.6|101.3|102.39|101.09|12
1655337840000|2022-06-16 00:04:00|102.44|101.14|102.49|101.19|102.49|101.19|102.44|101.14|4
1655337850000|2022-06-16 00:04:10|102.5|101.2|102.47|101.17|102.56|101.26|102.47|101.17|11
1655337860000|2022-06-16 00:04:20|102.48|101.18|102.57|101.27|102.57|101.27|102.48|101.18|6
1655337870000|2022-06-16 00:04:30|102.58|101.28|102.58|101.28|102.63|101.33|102.56|101.26|7
1655337880000|2022-06-16 00:04:40|102.6|101.3|102.63|101.33|102.63|101.33|102.59|101.29|4
1655337890000|2022-06-16 00:04:50|102.62|101.32|102.68|101.38|102.71|101.41|102.62|101.32|5
1655337900000|2022-06-16 00:05:00|102.76|101.46|102.98|101.68|102.98|101.68|102.76|101.46|15
1655337910000|2022-06-16 00:05:10|102.99|101.69|102.67|101.37|102.99|101.69|102.67|101.37|22
1655337920000|2022-06-16 00:05:20|102.66|101.36|102.55|101.25|102.66|101.36|102.54|101.24|22
1655337930000|2022-06-16 00:05:30|102.62|101.32|102.41|101.11|102.62|101.32|102.39|101.09|21
1655337940000|2022-06-16 00:05:40|102.39|101.09|102.57|101.27|102.58|101.28|102.36|101.06|11
1655337950000|2022-06-16 00:05:50|102.56|101.26|102.75|101.45|102.76|101.46|102.55|101.25|13
1655337960000|2022-06-16 00:06:00|102.78|101.48|102.48|101.18|102.78|101.48|102.48|101.18|15
1655337970000|2022-06-16 00:06:10|102.49|101.19|102.5|101.2|102.55|101.25|102.49|101.19|7
1655337980000|2022-06-16 00:06:20|102.53|101.23|102.63|101.33|102.63|101.33|102.53|101.23|5
1655337990000|2022-06-16 00:06:30|102.65|101.35|102.86|101.56|102.88|101.58|102.65|101.35|10
1655338000000|2022-06-16 00:06:40|102.85|101.55|102.6|101.3|102.85|101.55|102.6|101.3|19
1655338010000|2022-06-16 00:06:50|102.59|101.29|102.54|101.24|102.59|101.29|102.54|101.24|5
1655338020000|2022-06-16 00:07:00|102.5|101.2|102.28|100.98|102.5|101.2|102.28|100.98|18
1655338030000|2022-06-16 00:07:10|102.29|100.99|102.26|100.96|102.31|101.01|102.18|100.88|16
1655338040000|2022-06-16 00:07:20|102.29|100.99|102.35|101.05|102.38|101.08|102.29|100.99|12
1655338050000|2022-06-16 00:07:30|102.34|101.04|102.4|101.1|102.5|101.2|102.34|101.04|16
1655338060000|2022-06-16 00:07:40|102.39|101.09|102.25|100.95|102.39|101.09|102.25|100.95|18
1655338070000|2022-06-16 00:07:50|102.24|100.94|102.29|100.99|102.3|101|102.24|100.94|13
1655338080000|2022-06-16 00:08:00|102.3|101|102.5|101.2|102.51|101.21|102.3|101|11
1655338090000|2022-06-16 00:08:10|102.51|101.21|102.54|101.24|102.6|101.3|102.51|101.21|14
1655338100000|2022-06-16 00:08:20|102.56|101.26|102.57|101.27|102.57|101.27|102.56|101.26|4
1655338110000|2022-06-16 00:08:30|102.56|101.26|102.64|101.34|102.64|101.34|102.55|101.25|13
1655338120000|2022-06-16 00:08:40|102.71|101.41|102.87|101.57|102.9|101.6|102.71|101.41|12
1655338130000|2022-06-16 00:08:50|102.86|101.56|102.86|101.56|102.88|101.58|102.85|101.55|10
1655338140000|2022-06-16 00:09:00|102.89|101.59|102.83|101.53|102.89|101.59|102.81|101.51|17
1655338150000|2022-06-16 00:09:10|102.85|101.55|102.84|101.54|102.88|101.58|102.83|101.53|9
1655338160000|2022-06-16 00:09:20|102.85|101.55|102.83|101.53|102.85|101.55|102.77|101.47|9
1655338170000|2022-06-16 00:09:30|102.82|101.52|102.83|101.53|102.84|101.54|102.73|101.43|10
1655338180000|2022-06-16 00:09:40|102.82|101.52|102.66|101.36|102.82|101.52|102.66|101.36|12
1655338190000|2022-06-16 00:09:50|102.63|101.33|102.47|101.17|102.63|101.33|102.47|101.17|15
1655338200000|2022-06-16 00:10:00|102.46|101.16|102.44|101.14|102.46|101.16|102.43|101.13|5
1655338210000|2022-06-16 00:10:10|102.43|101.13|102.36|101.06|102.44|101.14|102.36|101.06|9
1655338220000|2022-06-16 00:10:20|102.35|101.05|102.34|101.04|102.37|101.07|102.29|100.99|8
1655338230000|2022-06-16 00:10:30|102.36|101.06|102.26|100.96|102.36|101.06|102.25|100.95|11
1655338240000|2022-06-16 00:10:40|102.27|100.97|102.27|100.97|102.34|101.04|102.27|100.97|6
1655338250000|2022-06-16 00:10:50|102.26|100.96|102.22|100.92|102.26|100.96|102.17|100.87|8
1655338260000|2022-06-16 00:11:00|102.28|100.98|102.17|100.87|102.29|100.99|102.17|100.87|10
1655338270000|2022-06-16 00:11:10|102.19|100.89|102.34|101.04|102.35|101.05|102.17|100.87|12
1655338280000|2022-06-16 00:11:20|102.33|101.03|102.26|100.96|102.33|101.03|102.26|100.96|4
1655338290000|2022-06-16 00:11:30|102.25|100.95|102.24|100.94|102.25|100.95|102.17|100.87|11
1655338300000|2022-06-16 00:11:40|102.23|100.93|102.38|101.08|102.4|101.1|102.23|100.93|15
1655338310000|2022-06-16 00:11:50|102.37|101.07|102.26|100.96|102.37|101.07|102.26|100.96|7
1655338320000|2022-06-16 00:12:00|102.25|100.95|102.14|100.84|102.27|100.97|102.14|100.84|9
1655338330000|2022-06-16 00:12:10|102.09|100.79|102.19|100.89|102.19|100.89|102.05|100.75|17
1655338340000|2022-06-16 00:12:20|102.21|100.91|102.26|100.96|102.26|100.96|102.2|100.9|7
1655338350000|2022-06-16 00:12:30|102.31|101.01|102.28|100.98|102.35|101.05|102.26|100.96|18
1655338360000|2022-06-16 00:12:40|102.27|100.97|102.27|100.97|102.31|101.01|102.27|100.97|7
1655338370000|2022-06-16 00:12:50|102.26|100.96|102.27|100.97|102.28|100.98|102.26|100.96|6
1655338380000|2022-06-16 00:13:00|102.26|100.96|102.23|100.93|102.28|100.98|102.2|100.9|8
1655338390000|2022-06-16 00:13:10|102.24|100.94|102.27|100.97|102.27|100.97|102.16|100.86|17
1655338400000|2022-06-16 00:13:20|102.26|100.96|102.26|100.96|102.29|100.99|102.25|100.95|10
1655338410000|2022-06-16 00:13:30|102.27|100.97|102.36|101.06|102.37|101.07|102.26|100.96|7
1655338420000|2022-06-16 00:13:40|102.37|101.07|102.45|101.15|102.51|101.21|102.36|101.06|13
1655338430000|2022-06-16 00:13:50|102.44|101.14|102.37|101.07|102.44|101.14|102.37|101.07|8
1655338440000|2022-06-16 00:14:00|102.36|101.06|102.36|101.06|102.42|101.12|102.35|101.05|13
1655338450000|2022-06-16 00:14:10|102.35|101.05|102.22|100.92|102.35|101.05|102.16|100.86|21
1655338460000|2022-06-16 00:14:20|102.27|100.97|102.28|100.98|102.31|101.01|102.25|100.95|8
1655338470000|2022-06-16 00:14:30|102.29|100.99|102.26|100.96|102.3|101|102.26|100.96|7
1655338480000|2022-06-16 00:14:40|102.25|100.95|102.25|100.95|102.26|100.96|102.24|100.94|9
1655338490000|2022-06-16 00:14:50|102.3|101|102.25|100.95|102.3|101|102.25|100.95|9
1655338500000|2022-06-16 00:15:00|102.26|100.96|102.18|100.88|102.26|100.96|102.17|100.87|6
1655338510000|2022-06-16 00:15:10|102.17|100.87|102.16|100.86|102.18|100.88|102.16|100.86|6
1655338520000|2022-06-16 00:15:20|102.15|100.85|102.05|100.75|102.15|100.85|102.05|100.75|8
1655338530000|2022-06-16 00:15:30|102.04|100.74|102.05|100.75|102.12|100.82|102.04|100.74|9
1655338540000|2022-06-16 00:15:40|102.1|100.8|102.1|100.8|102.11|100.81|102.06|100.76|9
1655338550000|2022-06-16 00:15:50|102.11|100.81|102.06|100.76|102.13|100.83|102.06|100.76|6
1655338560000|2022-06-16 00:16:00|102.08|100.78|102.09|100.79|102.14|100.84|102.05|100.75|12
1655338570000|2022-06-16 00:16:10|102.11|100.81|102.05|100.75|102.15|100.85|102.05|100.75|17
1655338580000|2022-06-16 00:16:20|102.06|100.76|102.14|100.84|102.14|100.84|102.06|100.76|6
1655338590000|2022-06-16 00:16:30|102.13|100.83|102.12|100.82|102.13|100.83|102.06|100.76|8
1655338600000|2022-06-16 00:16:40|102.07|100.77|102.06|100.76|102.15|100.85|102.06|100.76|9
1655338610000|2022-06-16 00:16:50|102.05|100.75|101.85|100.55|102.06|100.76|101.85|100.55|13
1655338620000|2022-06-16 00:17:00|101.84|100.54|101.85|100.55|101.86|100.56|101.84|100.54|5
1655338630000|2022-06-16 00:17:10|101.84|100.54|101.76|100.46|101.84|100.54|101.76|100.46|11
1655338640000|2022-06-16 00:17:20|101.78|100.48|101.76|100.46|101.84|100.54|101.76|100.46|7
1655338650000|2022-06-16 00:17:30|101.75|100.45|101.76|100.46|101.77|100.47|101.75|100.45|5
1655338660000|2022-06-16 00:17:40|101.79|100.49|101.57|100.27|101.8|100.5|101.57|100.27|13
1655338670000|2022-06-16 00:17:50|101.56|100.26|101.44|100.14|101.56|100.26|101.44|100.14|12
1655338680000|2022-06-16 00:18:00|101.49|100.19|101.47|100.17|101.49|100.19|101.47|100.17|3
1655338690000|2022-06-16 00:18:10|101.48|100.18|101.46|100.16|101.48|100.18|101.46|100.16|5
1655338700000|2022-06-16 00:18:20|101.45|100.15|101.43|100.13|101.47|100.17|101.43|100.13|7
1655338710000|2022-06-16 00:18:30|101.42|100.12|101.48|100.18|101.5|100.2|101.42|100.12|5
1655338720000|2022-06-16 00:18:40|101.47|100.17|101.47|100.17|101.54|100.24|101.47|100.17|13
1655338730000|2022-06-16 00:18:50|101.46|100.16|101.45|100.15|101.46|100.16|101.45|100.15|4
1655338740000|2022-06-16 00:19:00|101.4|100.1|101.39|100.09|101.4|100.1|101.39|100.09|4
1655338750000|2022-06-16 00:19:10|101.4|100.1|101.45|100.15|101.45|100.15|101.4|100.1|3
1655338770000|2022-06-16 00:19:30|101.47|100.17|101.45|100.15|101.47|100.17|101.45|100.15|3
1655338780000|2022-06-16 00:19:40|101.46|100.16|101.35|100.05|101.46|100.16|101.35|100.05|6
1655338790000|2022-06-16 00:19:50|101.36|100.06|101.38|100.08|101.38|100.08|101.36|100.06|2
1655338810000|2022-06-16 00:20:10|101.37|100.07|101.29|99.99|101.37|100.07|101.28|99.98|8
1655338820000|2022-06-16 00:20:20|101.3|100|101.32|100.02|101.32|100.02|101.3|100|4
1655338830000|2022-06-16 00:20:30|101.33|100.03|101.33|100.03|101.33|100.03|101.33|100.03|1
1655338840000|2022-06-16 00:20:40|101.34|100.04|101.37|100.07|101.42|100.12|101.34|100.04|7
1655338850000|2022-06-16 00:20:50|101.38|100.08|101.35|100.05|101.38|100.08|101.35|100.05|3
1655338860000|2022-06-16 00:21:00|101.29|99.99|101.28|99.98|101.33|100.03|101.27|99.97|9
1655338870000|2022-06-16 00:21:10|101.27|99.97|101.27|99.97|101.27|99.97|101.27|99.97|1
1655338880000|2022-06-16 00:21:20|101.31|100.01|101.29|99.99|101.32|100.02|101.29|99.99|7
1655338890000|2022-06-16 00:21:30|101.28|99.98|101.29|99.99|101.29|99.99|101.28|99.98|2
1655338900000|2022-06-16 00:21:40|101.28|99.98|101.27|99.97|101.28|99.98|101.27|99.97|2
1655338910000|2022-06-16 00:21:50|101.28|99.98|101.18|99.88|101.29|99.99|101.17|99.87|8
1655338920000|2022-06-16 00:22:00|101.21|99.91|101.17|99.87|101.23|99.93|101.17|99.87|9
1655338930000|2022-06-16 00:22:10|101.18|99.88|101.08|99.78|101.19|99.89|101.08|99.78|14
1655338940000|2022-06-16 00:22:20|101.09|99.79|101.11|99.81|101.12|99.82|101.09|99.79|3
1655338950000|2022-06-16 00:22:30|101.1|99.8|101.1|99.8|101.1|99.8|101.08|99.78|5
1655338960000|2022-06-16 00:22:40|101.11|99.81|101.23|99.93|101.23|99.93|101.11|99.81|5
1655338970000|2022-06-16 00:22:50|101.21|99.91|101.17|99.87|101.21|99.91|101.15|99.85|7
1655338980000|2022-06-16 00:23:00|101.16|99.86|101.17|99.87|101.17|99.87|101.16|99.86|2
1655338990000|2022-06-16 00:23:10|101.19|99.89|101.16|99.86|101.2|99.9|101.16|99.86|4
1655339000000|2022-06-16 00:23:20|101.18|99.88|101.19|99.89|101.23|99.93|101.16|99.86|14
1655339010000|2022-06-16 00:23:30|101.18|99.88|100.99|99.69|101.18|99.88|100.99|99.69|15
1655339020000|2022-06-16 00:23:40|100.98|99.68|100.96|99.66|100.98|99.68|100.88|99.58|15
1655339030000|2022-06-16 00:23:50|100.94|99.64|100.96|99.66|100.96|99.66|100.89|99.59|17
1655339040000|2022-06-16 00:24:00|100.97|99.67|100.96|99.66|100.97|99.67|100.95|99.65|5
1655339050000|2022-06-16 00:24:10|100.97|99.67|100.88|99.58|100.98|99.68|100.88|99.58|10
1655339060000|2022-06-16 00:24:20|100.87|99.57|100.8|99.5|100.88|99.58|100.8|99.5|13
1655339070000|2022-06-16 00:24:30|100.79|99.49|100.77|99.47|100.88|99.58|100.76|99.46|17
1655339080000|2022-06-16 00:24:40|100.76|99.46|100.8|99.5|100.87|99.57|100.75|99.45|16
1655339090000|2022-06-16 00:24:50|100.81|99.51|100.76|99.46|100.81|99.51|100.76|99.46|7
1655339100000|2022-06-16 00:25:00|100.77|99.47|100.88|99.58|100.94|99.64|100.76|99.46|17
1655339110000|2022-06-16 00:25:10|100.9|99.6|100.93|99.63|100.93|99.63|100.89|99.59|4
1655339120000|2022-06-16 00:25:20|100.95|99.65|100.95|99.65|100.95|99.65|100.95|99.65|1
1655339130000|2022-06-16 00:25:30|100.94|99.64|100.95|99.65|100.95|99.65|100.94|99.64|4
1655339140000|2022-06-16 00:25:40|100.98|99.68|101.04|99.74|101.04|99.74|100.98|99.68|3
1655339150000|2022-06-16 00:25:50|101.05|99.75|101.05|99.75|101.05|99.75|101.05|99.75|1
1655339160000|2022-06-16 00:26:00|101.07|99.77|101.08|99.78|101.12|99.82|101.07|99.77|6
1655339170000|2022-06-16 00:26:10|101.07|99.77|101.06|99.76|101.07|99.77|101.06|99.76|2
1655339180000|2022-06-16 00:26:20|101.05|99.75|101.06|99.76|101.06|99.76|101.05|99.75|2
1655339190000|2022-06-16 00:26:30|101.04|99.74|100.93|99.63|101.04|99.74|100.92|99.62|9
1655339200000|2022-06-16 00:26:40|100.95|99.65|100.95|99.65|100.96|99.66|100.95|99.65|3
1655339210000|2022-06-16 00:26:50|100.9|99.6|100.96|99.66|100.96|99.66|100.86|99.56|10
1655339220000|2022-06-16 00:27:00|100.97|99.67|101.02|99.72|101.02|99.72|100.97|99.67|4
1655339230000|2022-06-16 00:27:10|101.04|99.74|100.98|99.68|101.04|99.74|100.98|99.68|6
1655339240000|2022-06-16 00:27:20|100.97|99.67|100.97|99.67|100.97|99.67|100.97|99.67|1
1655339250000|2022-06-16 00:27:30|100.96|99.66|100.96|99.66|100.97|99.67|100.96|99.66|3
1655339270000|2022-06-16 00:27:50|100.97|99.67|100.89|99.59|100.97|99.67|100.87|99.57|8
1655339280000|2022-06-16 00:28:00|100.88|99.58|100.97|99.67|100.98|99.68|100.88|99.58|6
1655339290000|2022-06-16 00:28:10|100.96|99.66|100.96|99.66|100.96|99.66|100.96|99.66|1
1655339300000|2022-06-16 00:28:20|100.95|99.65|100.94|99.64|100.96|99.66|100.94|99.64|4
1655339320000|2022-06-16 00:28:40|100.93|99.63|100.88|99.58|100.93|99.63|100.88|99.58|3
1655339330000|2022-06-16 00:28:50|100.9|99.6|100.86|99.56|100.9|99.6|100.85|99.55|5
1655339340000|2022-06-16 00:29:00|100.87|99.57|100.94|99.64|100.94|99.64|100.85|99.55|6
1655339350000|2022-06-16 00:29:10|100.97|99.67|100.97|99.67|101.01|99.71|100.97|99.67|6
1655339360000|2022-06-16 00:29:20|100.98|99.68|100.96|99.66|100.98|99.68|100.96|99.66|3
1655339370000|2022-06-16 00:29:30|100.97|99.67|100.97|99.67|101|99.7|100.97|99.67|5
1655339380000|2022-06-16 00:29:40|100.98|99.68|100.97|99.67|101|99.7|100.97|99.67|5
1655339390000|2022-06-16 00:29:50|100.98|99.68|100.98|99.68|101|99.7|100.95|99.65|6
1655339400000|2022-06-16 00:30:00|100.99|99.69|101.12|99.82|101.13|99.83|100.99|99.69|13
1655339410000|2022-06-16 00:30:10|101.08|99.78|101.15|99.85|101.15|99.85|101.06|99.76|11
1655339420000|2022-06-16 00:30:20|101.17|99.87|101.21|99.91|101.21|99.91|101.17|99.87|8
1655339430000|2022-06-16 00:30:30|101.31|100.01|101.24|99.94|101.32|100.02|101.24|99.94|10
1655339440000|2022-06-16 00:30:40|101.23|99.93|101.23|99.93|101.23|99.93|101.18|99.88|5
1655339450000|2022-06-16 00:30:50|101.22|99.92|101.16|99.86|101.22|99.92|101.16|99.86|6
1655339460000|2022-06-16 00:31:00|101.17|99.87|101.23|99.93|101.23|99.93|101.17|99.87|10
1655339470000|2022-06-16 00:31:10|101.27|99.97|101.33|100.03|101.33|100.03|101.25|99.95|13
1655339480000|2022-06-16 00:31:20|101.32|100.02|101.24|99.94|101.32|100.02|101.24|99.94|11
1655339490000|2022-06-16 00:31:30|101.23|99.93|101.17|99.87|101.23|99.93|101.17|99.87|6
1655339500000|2022-06-16 00:31:40|101.18|99.88|101.16|99.86|101.18|99.88|101.15|99.85|5
1655339510000|2022-06-16 00:31:50|101.15|99.85|101.06|99.76|101.15|99.85|101.06|99.76|12
1655339520000|2022-06-16 00:32:00|101.05|99.75|101.05|99.75|101.05|99.75|101.05|99.75|1
1655339530000|2022-06-16 00:32:10|101.06|99.76|101.05|99.75|101.06|99.76|101.05|99.75|2
1655339540000|2022-06-16 00:32:20|101.09|99.79|101.07|99.77|101.09|99.79|100.97|99.67|13
1655339550000|2022-06-16 00:32:30|101.09|99.79|101.07|99.77|101.13|99.83|101.06|99.76|6
1655339560000|2022-06-16 00:32:40|101.08|99.78|101.06|99.76|101.09|99.79|101.06|99.76|5
1655339570000|2022-06-16 00:32:50|101.05|99.75|101.05|99.75|101.06|99.76|101.05|99.75|3
1655339580000|2022-06-16 00:33:00|101.02|99.72|100.98|99.68|101.02|99.72|100.97|99.67|5
1655339590000|2022-06-16 00:33:10|100.97|99.67|100.95|99.65|101.03|99.73|100.95|99.65|10
1655339600000|2022-06-16 00:33:20|100.94|99.64|100.87|99.57|100.96|99.66|100.87|99.57|10
1655339610000|2022-06-16 00:33:30|100.86|99.56|100.85|99.55|100.87|99.57|100.85|99.55|6
1655339620000|2022-06-16 00:33:40|100.86|99.56|100.95|99.65|100.96|99.66|100.86|99.56|8
1655339630000|2022-06-16 00:33:50|100.94|99.64|100.94|99.64|100.94|99.64|100.94|99.64|1
1655339640000|2022-06-16 00:34:00|100.96|99.66|101.04|99.74|101.04|99.74|100.95|99.65|4
1655339670000|2022-06-16 00:34:30|101.06|99.76|101.06|99.76|101.15|99.85|101.06|99.76|7
1655339680000|2022-06-16 00:34:40|101.05|99.75|101.06|99.76|101.08|99.78|101.05|99.75|3
1655339690000|2022-06-16 00:34:50|101.05|99.75|101.05|99.75|101.1|99.8|101.05|99.75|7
1655339700000|2022-06-16 00:35:00|101.04|99.74|101.04|99.74|101.05|99.75|101.04|99.74|3
1655339710000|2022-06-16 00:35:10|101.1|99.8|101.14|99.84|101.14|99.84|101.09|99.79|5
1655339720000|2022-06-16 00:35:20|101.16|99.86|101.14|99.84|101.16|99.86|101.14|99.84|6
1655339730000|2022-06-16 00:35:30|101.16|99.86|101.16|99.86|101.16|99.86|101.16|99.86|1
1655339740000|2022-06-16 00:35:40|101.18|99.88|101.26|99.96|101.26|99.96|101.18|99.88|9
1655339750000|2022-06-16 00:35:50|101.25|99.95|101.16|99.86|101.25|99.95|101.16|99.86|8
1655339770000|2022-06-16 00:36:10|101.15|99.85|101.15|99.85|101.15|99.85|101.15|99.85|1
1655339780000|2022-06-16 00:36:20|101.16|99.86|101.24|99.94|101.24|99.94|101.16|99.86|3
1655339790000|2022-06-16 00:36:30|101.23|99.93|101.24|99.94|101.25|99.95|101.23|99.93|3
1655339800000|2022-06-16 00:36:40|101.23|99.93|101.22|99.92|101.23|99.93|101.22|99.92|2
1655339810000|2022-06-16 00:36:50|101.24|99.94|101.24|99.94|101.24|99.94|101.24|99.94|1
1655339820000|2022-06-16 00:37:00|101.23|99.93|101.33|100.03|101.33|100.03|101.23|99.93|5
1655339830000|2022-06-16 00:37:10|101.34|100.04|101.43|100.13|101.44|100.14|101.34|100.04|7
1655339840000|2022-06-16 00:37:20|101.44|100.14|101.46|100.16|101.47|100.17|101.43|100.13|5
1655339850000|2022-06-16 00:37:30|101.44|100.14|101.51|100.21|101.51|100.21|101.44|100.14|8
1655339860000|2022-06-16 00:37:40|101.5|100.2|101.45|100.15|101.5|100.2|101.45|100.15|4
1655339870000|2022-06-16 00:37:50|101.44|100.14|101.44|100.14|101.44|100.14|101.44|100.14|1
1655339890000|2022-06-16 00:38:10|101.43|100.13|101.36|100.06|101.43|100.13|101.36|100.06|6
1655339900000|2022-06-16 00:38:20|101.35|100.05|101.36|100.06|101.39|100.09|101.35|100.05|5
1655339910000|2022-06-16 00:38:30|101.35|100.05|101.26|99.96|101.35|100.05|101.26|99.96|8
1655339920000|2022-06-16 00:38:40|101.25|99.95|101.19|99.89|101.25|99.95|101.19|99.89|7
1655339930000|2022-06-16 00:38:50|101.18|99.88|101.15|99.85|101.19|99.89|101.15|99.85|4
1655339940000|2022-06-16 00:39:00|101.14|99.84|101.12|99.82|101.16|99.86|101.06|99.76|7
1655339950000|2022-06-16 00:39:10|101.14|99.84|101.05|99.75|101.14|99.84|101.05|99.75|4
1655339960000|2022-06-16 00:39:20|101.04|99.74|101.04|99.74|101.04|99.74|101.04|99.74|1
1655339970000|2022-06-16 00:39:30|101.05|99.75|100.87|99.57|101.05|99.75|100.86|99.56|13
1655339980000|2022-06-16 00:39:40|100.86|99.56|100.85|99.55|100.86|99.56|100.79|99.49|9
1655339990000|2022-06-16 00:39:50|100.84|99.54|100.93|99.63|100.93|99.63|100.84|99.54|8
1655340000000|2022-06-16 00:40:00|100.94|99.64|100.96|99.66|101|99.7|100.94|99.64|8
1655340010000|2022-06-16 00:40:10|100.97|99.67|100.86|99.56|100.97|99.67|100.86|99.56|11
1655340020000|2022-06-16 00:40:20|100.87|99.57|100.83|99.53|100.87|99.57|100.83|99.53|7
1655340030000|2022-06-16 00:40:30|100.84|99.54|100.85|99.55|100.85|99.55|100.84|99.54|4
1655340040000|2022-06-16 00:40:40|100.86|99.56|100.91|99.61|100.95|99.65|100.85|99.55|10
1655340050000|2022-06-16 00:40:50|100.86|99.56|100.92|99.62|100.92|99.62|100.85|99.55|7
1655340060000|2022-06-16 00:41:00|100.93|99.63|100.88|99.58|100.95|99.65|100.88|99.58|8
1655340070000|2022-06-16 00:41:10|100.87|99.57|100.88|99.58|100.88|99.58|100.87|99.57|2
1655340080000|2022-06-16 00:41:20|100.87|99.57|100.92|99.62|100.92|99.62|100.86|99.56|7
1655340090000|2022-06-16 00:41:30|100.91|99.61|100.92|99.62|100.92|99.62|100.91|99.61|2
1655340100000|2022-06-16 00:41:40|100.94|99.64|100.86|99.56|100.94|99.64|100.86|99.56|4
1655340110000|2022-06-16 00:41:50|100.88|99.58|100.86|99.56|100.88|99.58|100.86|99.56|4
1655340120000|2022-06-16 00:42:00|100.87|99.57|100.78|99.48|100.87|99.57|100.77|99.47|8
1655340130000|2022-06-16 00:42:10|100.79|99.49|100.76|99.46|100.79|99.49|100.76|99.46|3
1655340140000|2022-06-16 00:42:20|100.77|99.47|100.76|99.46|100.77|99.47|100.76|99.46|2
1655340150000|2022-06-16 00:42:30|100.77|99.47|100.68|99.38|100.77|99.47|100.65|99.35|8
1655340160000|2022-06-16 00:42:40|100.69|99.39|100.75|99.45|100.76|99.46|100.69|99.39|8
1655340170000|2022-06-16 00:42:50|100.76|99.46|100.7|99.4|100.76|99.46|100.7|99.4|2
1655340220000|2022-06-16 00:43:40|100.73|99.43|100.73|99.43|100.74|99.44|100.73|99.43|3
1655340230000|2022-06-16 00:43:50|100.75|99.45|100.68|99.38|100.82|99.52|100.65|99.35|8
1655340240000|2022-06-16 00:44:00|100.65|99.35|100.65|99.35|100.65|99.35|100.65|99.35|1
1655340250000|2022-06-16 00:44:10|100.66|99.36|100.66|99.36|100.66|99.36|100.66|99.36|1
1655340260000|2022-06-16 00:44:20|100.65|99.35|100.66|99.36|100.66|99.36|100.65|99.35|2
1655340270000|2022-06-16 00:44:30|100.65|99.35|100.65|99.35|100.65|99.35|100.65|99.35|1
1655340280000|2022-06-16 00:44:40|100.66|99.36|100.67|99.37|100.67|99.37|100.65|99.35|3
1655340300000|2022-06-16 00:45:00|100.7|99.4|100.8|99.5|100.8|99.5|100.7|99.4|6
1655340310000|2022-06-16 00:45:10|100.81|99.51|100.85|99.55|100.93|99.63|100.81|99.51|16
1655340320000|2022-06-16 00:45:20|100.86|99.56|100.85|99.55|100.86|99.56|100.85|99.55|2
1655340340000|2022-06-16 00:45:40|100.86|99.56|100.85|99.55|100.86|99.56|100.85|99.55|2
1655340350000|2022-06-16 00:45:50|100.86|99.56|100.85|99.55|100.86|99.56|100.85|99.55|2
1655340370000|2022-06-16 00:46:10|100.84|99.54|100.84|99.54|100.84|99.54|100.84|99.54|1
1655340390000|2022-06-16 00:46:30|100.86|99.56|100.93|99.63|100.93|99.63|100.86|99.56|5
1655340400000|2022-06-16 00:46:40|100.94|99.64|101.03|99.73|101.03|99.73|100.94|99.64|7
1655340420000|2022-06-16 00:47:00|101|99.7|100.94|99.64|101|99.7|100.94|99.64|9
1655340430000|2022-06-16 00:47:10|100.93|99.63|100.91|99.61|100.93|99.63|100.91|99.61|5
1655340440000|2022-06-16 00:47:20|100.92|99.62|100.94|99.64|100.95|99.65|100.92|99.62|3
1655340450000|2022-06-16 00:47:30|100.95|99.65|100.95|99.65|100.95|99.65|100.95|99.65|1
1655340460000|2022-06-16 00:47:40|100.94|99.64|101.01|99.71|101.01|99.71|100.94|99.64|6
1655340470000|2022-06-16 00:47:50|101|99.7|101.01|99.71|101.01|99.71|101|99.7|2
1655340480000|2022-06-16 00:48:00|101.02|99.72|101.04|99.74|101.04|99.74|101.02|99.72|2
1655340490000|2022-06-16 00:48:10|101.05|99.75|101.11|99.81|101.11|99.81|101.04|99.74|11
1655340500000|2022-06-16 00:48:20|101.1|99.8|101.04|99.74|101.1|99.8|101.03|99.73|10
1655340510000|2022-06-16 00:48:30|101.03|99.73|100.93|99.63|101.03|99.73|100.93|99.63|9
1655340520000|2022-06-16 00:48:40|100.92|99.62|100.86|99.56|100.93|99.63|100.86|99.56|7
1655340540000|2022-06-16 00:49:00|100.85|99.55|100.84|99.54|100.85|99.55|100.84|99.54|2
1655340550000|2022-06-16 00:49:10|100.83|99.53|100.81|99.51|100.85|99.55|100.75|99.45|12
1655340560000|2022-06-16 00:49:20|100.8|99.5|100.74|99.44|100.81|99.51|100.74|99.44|7
1655340570000|2022-06-16 00:49:30|100.75|99.45|100.74|99.44|100.77|99.47|100.74|99.44|5
1655340580000|2022-06-16 00:49:40|100.75|99.45|100.74|99.44|100.75|99.45|100.72|99.42|5
1655340590000|2022-06-16 00:49:50|100.76|99.46|100.68|99.38|100.76|99.46|100.68|99.38|8
1655340600000|2022-06-16 00:50:00|100.65|99.35|100.75|99.45|100.76|99.46|100.56|99.26|21
1655340610000|2022-06-16 00:50:10|100.76|99.46|100.79|99.49|100.82|99.52|100.75|99.45|10
1655340620000|2022-06-16 00:50:20|100.77|99.47|100.92|99.62|100.93|99.63|100.77|99.47|12
1655340630000|2022-06-16 00:50:30|100.93|99.63|100.96|99.66|100.96|99.66|100.93|99.63|3
1655340640000|2022-06-16 00:50:40|100.95|99.65|100.94|99.64|100.95|99.65|100.94|99.64|2
1655340650000|2022-06-16 00:50:50|100.93|99.63|100.87|99.57|100.93|99.63|100.87|99.57|5
1655340660000|2022-06-16 00:51:00|100.86|99.56|100.88|99.58|100.91|99.61|100.86|99.56|5
1655340670000|2022-06-16 00:51:10|100.9|99.6|100.92|99.62|100.94|99.64|100.9|99.6|4
1655340680000|2022-06-16 00:51:20|100.93|99.63|100.96|99.66|100.99|99.69|100.93|99.63|14
1655340690000|2022-06-16 00:51:30|100.95|99.65|100.94|99.64|100.95|99.65|100.93|99.63|4
1655340700000|2022-06-16 00:51:40|100.93|99.63|100.93|99.63|100.93|99.63|100.93|99.63|1
1655340710000|2022-06-16 00:51:50|100.94|99.64|100.96|99.66|100.98|99.68|100.94|99.64|4
1655340720000|2022-06-16 00:52:00|100.95|99.65|100.96|99.66|100.96|99.66|100.94|99.64|10
1655340730000|2022-06-16 00:52:10|100.97|99.67|101.05|99.75|101.05|99.75|100.96|99.66|6
1655340740000|2022-06-16 00:52:20|101.04|99.74|100.98|99.68|101.04|99.74|100.97|99.67|8
1655340750000|2022-06-16 00:52:30|100.97|99.67|100.87|99.57|100.97|99.67|100.87|99.57|9
1655340760000|2022-06-16 00:52:40|100.86|99.56|100.79|99.49|100.86|99.56|100.78|99.48|6
1655340770000|2022-06-16 00:52:50|100.78|99.48|100.82|99.52|100.82|99.52|100.77|99.47|10
1655340780000|2022-06-16 00:53:00|100.83|99.53|100.84|99.54|100.85|99.55|100.83|99.53|5
1655340790000|2022-06-16 00:53:10|100.85|99.55|100.88|99.58|100.88|99.58|100.84|99.54|6
1655340800000|2022-06-16 00:53:20|100.87|99.57|100.91|99.61|100.91|99.61|100.85|99.55|11
1655340810000|2022-06-16 00:53:30|100.9|99.6|100.87|99.57|100.9|99.6|100.87|99.57|3
1655340820000|2022-06-16 00:53:40|100.93|99.63|100.91|99.61|100.93|99.63|100.91|99.61|2
1655340830000|2022-06-16 00:53:50|100.96|99.66|100.95|99.65|100.96|99.66|100.95|99.65|2
1655340840000|2022-06-16 00:54:00|100.94|99.64|100.93|99.63|100.94|99.64|100.93|99.63|2
1655340850000|2022-06-16 00:54:10|100.92|99.62|100.94|99.64|100.94|99.64|100.92|99.62|4
1655340860000|2022-06-16 00:54:20|100.95|99.65|101.04|99.74|101.04|99.74|100.95|99.65|7
1655340870000|2022-06-16 00:54:30|101.05|99.75|101.06|99.76|101.08|99.78|101.05|99.75|4
1655340880000|2022-06-16 00:54:40|101.05|99.75|101.03|99.73|101.05|99.75|101.02|99.72|4
1655340890000|2022-06-16 00:54:50|101.02|99.72|100.97|99.67|101.02|99.72|100.97|99.67|4
1655340900000|2022-06-16 00:55:00|100.96|99.66|101.01|99.71|101.01|99.71|100.95|99.65|10
1655340910000|2022-06-16 00:55:10|101.02|99.72|101.03|99.73|101.05|99.75|101.02|99.72|5
1655340920000|2022-06-16 00:55:20|101.02|99.72|100.97|99.67|101.02|99.72|100.97|99.67|4
1655340930000|2022-06-16 00:55:30|100.98|99.68|100.99|99.69|100.99|99.69|100.98|99.68|2
1655340940000|2022-06-16 00:55:40|100.97|99.67|100.97|99.67|100.97|99.67|100.97|99.67|1
1655340950000|2022-06-16 00:55:50|100.96|99.66|100.96|99.66|100.96|99.66|100.96|99.66|1
1655340960000|2022-06-16 00:56:00|100.97|99.67|101.02|99.72|101.02|99.72|100.97|99.67|3
1655340970000|2022-06-16 00:56:10|101.03|99.73|101.08|99.78|101.09|99.79|101.03|99.73|5
1655340980000|2022-06-16 00:56:20|101.09|99.79|101.11|99.81|101.11|99.81|101.09|99.79|3
1655340990000|2022-06-16 00:56:30|101.12|99.82|101.09|99.79|101.15|99.85|101.09|99.79|5
1655341000000|2022-06-16 00:56:40|101.08|99.78|101.03|99.73|101.08|99.78|100.98|99.68|9
1655341010000|2022-06-16 00:56:50|101.02|99.72|101.01|99.71|101.02|99.72|101.01|99.71|2
1655341020000|2022-06-16 00:57:00|101.02|99.72|101.03|99.73|101.05|99.75|101.02|99.72|4
1655341030000|2022-06-16 00:57:10|101.02|99.72|100.95|99.65|101.02|99.72|100.95|99.65|7
1655341040000|2022-06-16 00:57:20|100.96|99.66|101.06|99.76|101.09|99.79|100.96|99.66|7
1655341050000|2022-06-16 00:57:30|101.08|99.78|101.08|99.78|101.09|99.79|101.07|99.77|7
1655341060000|2022-06-16 00:57:40|101.1|99.8|101.15|99.85|101.15|99.85|101.1|99.8|3
1655341070000|2022-06-16 00:57:50|101.14|99.84|101.14|99.84|101.14|99.84|101.13|99.83|3
1655341090000|2022-06-16 00:58:10|101.15|99.85|101.23|99.93|101.26|99.96|101.15|99.85|11
1655341110000|2022-06-16 00:58:30|101.18|99.88|101.15|99.85|101.18|99.88|101.15|99.85|4
1655341120000|2022-06-16 00:58:40|101.16|99.86|101.17|99.87|101.22|99.92|101.16|99.86|8
1655341130000|2022-06-16 00:58:50|101.16|99.86|101.16|99.86|101.24|99.94|101.16|99.86|10
1655341140000|2022-06-16 00:59:00|101.18|99.88|101.06|99.76|101.18|99.88|101.06|99.76|10
1655341150000|2022-06-16 00:59:10|101.08|99.78|101.05|99.75|101.08|99.78|101.05|99.75|4
1655341160000|2022-06-16 00:59:20|101.09|99.79|101.15|99.85|101.15|99.85|101.05|99.75|4
1655341170000|2022-06-16 00:59:30|101.14|99.84|101.15|99.85|101.15|99.85|101.14|99.84|2
1655341180000|2022-06-16 00:59:40|101.17|99.87|101.18|99.88|101.18|99.88|101.17|99.87|2
1655341200000|2022-06-16 01:00:00|101.17|99.87|101.18|99.88|101.21|99.91|101.16|99.86|9
1655341210000|2022-06-16 01:00:10|101.17|99.87|101.26|99.96|101.26|99.96|101.17|99.87|11
1655341220000|2022-06-16 01:00:20|101.27|99.97|101.34|100.04|101.34|100.04|101.27|99.97|7
1655341230000|2022-06-16 01:00:30|101.33|100.03|101.32|100.02|101.33|100.03|101.26|99.96|9
1655341240000|2022-06-16 01:00:40|101.33|100.03|101.43|100.13|101.44|100.14|101.33|100.03|9
1655341250000|2022-06-16 01:00:50|101.46|100.16|101.38|100.08|101.46|100.16|101.38|100.08|6
1655341260000|2022-06-16 01:01:00|101.37|100.07|101.36|100.06|101.37|100.07|101.36|100.06|2
1655341270000|2022-06-16 01:01:10|101.37|100.07|101.37|100.07|101.37|100.07|101.37|100.07|1
1655341300000|2022-06-16 01:01:40|101.4|100.1|101.42|100.12|101.42|100.12|101.4|100.1|2
1655341310000|2022-06-16 01:01:50|101.41|100.11|101.41|100.11|101.41|100.11|101.41|100.11|1
1655341320000|2022-06-16 01:02:00|101.4|100.1|101.37|100.07|101.42|100.12|101.37|100.07|5
1655341330000|2022-06-16 01:02:10|101.36|100.06|101.29|99.99|101.36|100.06|101.28|99.98|6
1655341340000|2022-06-16 01:02:20|101.28|99.98|101.27|99.97|101.3|100|101.27|99.97|8
1655341350000|2022-06-16 01:02:30|101.28|99.98|101.28|99.98|101.28|99.98|101.28|99.98|1
1655341360000|2022-06-16 01:02:40|101.29|99.99|101.32|100.02|101.32|100.02|101.28|99.98|5
1655341370000|2022-06-16 01:02:50|101.33|100.03|101.37|100.07|101.37|100.07|101.32|100.02|4
1655341380000|2022-06-16 01:03:00|101.36|100.06|101.34|100.04|101.36|100.06|101.34|100.04|3
1655341390000|2022-06-16 01:03:10|101.33|100.03|101.27|99.97|101.35|100.05|101.27|99.97|6
1655341400000|2022-06-16 01:03:20|101.29|99.99|101.27|99.97|101.29|99.99|101.26|99.96|5
1655341410000|2022-06-16 01:03:30|101.28|99.98|101.27|99.97|101.28|99.98|101.26|99.96|4
1655341420000|2022-06-16 01:03:40|101.28|99.98|101.3|100|101.3|100|101.28|99.98|2
1655341430000|2022-06-16 01:03:50|101.31|100.01|101.38|100.08|101.39|100.09|101.31|100.01|7
1655341440000|2022-06-16 01:04:00|101.42|100.12|101.46|100.16|101.51|100.21|101.41|100.11|14
1655341450000|2022-06-16 01:04:10|101.47|100.17|101.39|100.09|101.48|100.18|101.37|100.07|8
1655341460000|2022-06-16 01:04:20|101.41|100.11|101.37|100.07|101.41|100.11|101.37|100.07|9
1655341470000|2022-06-16 01:04:30|101.38|100.08|101.38|100.08|101.45|100.15|101.38|100.08|8
1655341480000|2022-06-16 01:04:40|101.37|100.07|101.39|100.09|101.42|100.12|101.37|100.07|10
1655341490000|2022-06-16 01:04:50|101.4|100.1|101.4|100.1|101.42|100.12|101.4|100.1|6
1655341500000|2022-06-16 01:05:00|101.39|100.09|101.38|100.08|101.4|100.1|101.38|100.08|5
1655341510000|2022-06-16 01:05:10|101.37|100.07|101.35|100.05|101.37|100.07|101.35|100.05|3
1655341520000|2022-06-16 01:05:20|101.36|100.06|101.27|99.97|101.36|100.06|101.27|99.97|6
1655341530000|2022-06-16 01:05:30|101.26|99.96|101.26|99.96|101.29|99.99|101.26|99.96|3
1655341540000|2022-06-16 01:05:40|101.27|99.97|101.25|99.95|101.27|99.97|101.25|99.95|5
1655341550000|2022-06-16 01:05:50|101.26|99.96|101.26|99.96|101.26|99.96|101.26|99.96|1
1655341560000|2022-06-16 01:06:00|101.25|99.95|101.27|99.97|101.27|99.97|101.25|99.95|4
1655341570000|2022-06-16 01:06:10|101.26|99.96|101.33|100.03|101.33|100.03|101.26|99.96|5
1655341580000|2022-06-16 01:06:20|101.34|100.04|101.33|100.03|101.34|100.04|101.33|100.03|2
1655341600000|2022-06-16 01:06:40|101.34|100.04|101.49|100.19|101.49|100.19|101.34|100.04|8
1655341610000|2022-06-16 01:06:50|101.5|100.2|101.5|100.2|101.5|100.2|101.5|100.2|1
1655341620000|2022-06-16 01:07:00|101.51|100.21|101.55|100.25|101.55|100.25|101.51|100.21|3
1655341630000|2022-06-16 01:07:10|101.57|100.27|101.57|100.27|101.57|100.27|101.57|100.27|1
1655341640000|2022-06-16 01:07:20|101.56|100.26|101.49|100.19|101.56|100.26|101.47|100.17|9
1655341650000|2022-06-16 01:07:30|101.48|100.18|101.39|100.09|101.48|100.18|101.39|100.09|5
1655341660000|2022-06-16 01:07:40|101.38|100.08|101.38|100.08|101.39|100.09|101.38|100.08|3
1655341670000|2022-06-16 01:07:50|101.37|100.07|101.2|99.9|101.37|100.07|101.19|99.89|16
1655341680000|2022-06-16 01:08:00|101.21|99.91|101.35|100.05|101.35|100.05|101.21|99.91|7
1655341690000|2022-06-16 01:08:10|101.37|100.07|101.36|100.06|101.42|100.12|101.36|100.06|10
1655341700000|2022-06-16 01:08:20|101.37|100.07|101.36|100.06|101.37|100.07|101.36|100.06|2
1655341710000|2022-06-16 01:08:30|101.37|100.07|101.36|100.06|101.37|100.07|101.36|100.06|2
1655341720000|2022-06-16 01:08:40|101.37|100.07|101.4|100.1|101.42|100.12|101.36|100.06|9
1655341740000|2022-06-16 01:09:00|101.39|100.09|101.36|100.06|101.39|100.09|101.36|100.06|3
1655341750000|2022-06-16 01:09:10|101.37|100.07|101.36|100.06|101.37|100.07|101.36|100.06|2
1655341760000|2022-06-16 01:09:20|101.35|100.05|101.35|100.05|101.36|100.06|101.35|100.05|3
1655341770000|2022-06-16 01:09:30|101.37|100.07|101.37|100.07|101.37|100.07|101.37|100.07|1
1655341780000|2022-06-16 01:09:40|101.36|100.06|101.36|100.06|101.36|100.06|101.36|100.06|1
1655341790000|2022-06-16 01:09:50|101.35|100.05|101.35|100.05|101.35|100.05|101.35|100.05|1
1655341800000|2022-06-16 01:10:00|101.37|100.07|101.35|100.05|101.37|100.07|101.35|100.05|5
1655341810000|2022-06-16 01:10:10|101.36|100.06|101.38|100.08|101.41|100.11|101.36|100.06|7
1655341820000|2022-06-16 01:10:20|101.37|100.07|101.36|100.06|101.37|100.07|101.36|100.06|2
1655341830000|2022-06-16 01:10:30|101.39|100.09|101.37|100.07|101.43|100.13|101.37|100.07|8
1655341840000|2022-06-16 01:10:40|101.36|100.06|101.39|100.09|101.39|100.09|101.36|100.06|3
1655341850000|2022-06-16 01:10:50|101.42|100.12|101.49|100.19|101.5|100.2|101.42|100.12|6
1655341870000|2022-06-16 01:11:10|101.51|100.21|101.6|100.3|101.62|100.32|101.51|100.21|17
1655341880000|2022-06-16 01:11:20|101.61|100.31|101.57|100.27|101.61|100.31|101.56|100.26|6
1655341890000|2022-06-16 01:11:30|101.56|100.26|101.56|100.26|101.57|100.27|101.56|100.26|3
1655341900000|2022-06-16 01:11:40|101.55|100.25|101.59|100.29|101.62|100.32|101.55|100.25|10
1655341910000|2022-06-16 01:11:50|101.57|100.27|101.6|100.3|101.61|100.31|101.56|100.26|5
1655341920000|2022-06-16 01:12:00|101.61|100.31|101.61|100.31|101.62|100.32|101.61|100.31|3
1655341930000|2022-06-16 01:12:10|101.6|100.3|101.61|100.31|101.61|100.31|101.6|100.3|2
1655341940000|2022-06-16 01:12:20|101.62|100.32|101.62|100.32|101.62|100.32|101.61|100.31|3
1655341950000|2022-06-16 01:12:30|101.63|100.33|101.82|100.52|101.82|100.52|101.63|100.33|12
1655341960000|2022-06-16 01:12:40|101.83|100.53|101.87|100.57|101.91|100.61|101.83|100.53|6
1655341970000|2022-06-16 01:12:50|101.88|100.58|101.85|100.55|101.88|100.58|101.85|100.55|4
1655341980000|2022-06-16 01:13:00|101.86|100.56|101.85|100.55|101.86|100.56|101.85|100.55|6
1655341990000|2022-06-16 01:13:10|101.84|100.54|101.84|100.54|101.88|100.58|101.84|100.54|10
1655342000000|2022-06-16 01:13:20|101.85|100.55|101.95|100.65|101.96|100.66|101.85|100.55|13
1655342010000|2022-06-16 01:13:30|101.96|100.66|102.03|100.73|102.06|100.76|101.96|100.66|15
1655342020000|2022-06-16 01:13:40|101.98|100.68|102.02|100.72|102.04|100.74|101.98|100.68|10
1655342030000|2022-06-16 01:13:50|101.98|100.68|102.12|100.82|102.15|100.85|101.98|100.68|14
1655342040000|2022-06-16 01:14:00|102.13|100.83|102.14|100.84|102.14|100.84|102.06|100.76|12
1655342050000|2022-06-16 01:14:10|102.12|100.82|102.13|100.83|102.15|100.85|102.06|100.76|12
1655342060000|2022-06-16 01:14:20|102.14|100.84|102.25|100.95|102.25|100.95|102.13|100.83|10
1655342070000|2022-06-16 01:14:30|102.27|100.97|102.35|101.05|102.36|101.06|102.27|100.97|12
1655342080000|2022-06-16 01:14:40|102.33|101.03|102.41|101.11|102.41|101.11|102.33|101.03|6
1655342090000|2022-06-16 01:14:50|102.43|101.13|102.43|101.13|102.43|101.13|102.43|101.13|1
1655342100000|2022-06-16 01:15:00|102.49|101.19|102.48|101.18|102.53|101.23|102.47|101.17|9
1655342110000|2022-06-16 01:15:10|102.47|101.17|102.26|100.96|102.48|101.18|102.26|100.96|15
1655342120000|2022-06-16 01:15:20|102.25|100.95|102.25|100.95|102.27|100.97|102.23|100.93|9
1655342130000|2022-06-16 01:15:30|102.21|100.91|102.13|100.83|102.21|100.91|102.09|100.79|12
1655342140000|2022-06-16 01:15:40|102.14|100.84|102.07|100.77|102.16|100.86|102.07|100.77|8
1655342150000|2022-06-16 01:15:50|102.06|100.76|102.04|100.74|102.06|100.76|102.04|100.74|5
1655342160000|2022-06-16 01:16:00|102.05|100.75|102.09|100.79|102.1|100.8|102.04|100.74|11
1655342170000|2022-06-16 01:16:10|102.12|100.82|102.13|100.83|102.16|100.86|102.11|100.81|9
1655342180000|2022-06-16 01:16:20|102.12|100.82|101.95|100.65|102.12|100.82|101.95|100.65|18
1655342200000|2022-06-16 01:16:40|101.94|100.64|101.94|100.64|101.95|100.65|101.94|100.64|3
1655342210000|2022-06-16 01:16:50|101.88|100.58|101.85|100.55|101.89|100.59|101.85|100.55|10
1655342220000|2022-06-16 01:17:00|101.87|100.57|101.75|100.45|101.87|100.57|101.75|100.45|17
1655342230000|2022-06-16 01:17:10|101.77|100.47|101.84|100.54|101.85|100.55|101.76|100.46|8
1655342240000|2022-06-16 01:17:20|101.85|100.55|101.95|100.65|101.95|100.65|101.85|100.55|8
1655342250000|2022-06-16 01:17:30|101.94|100.64|101.98|100.68|102.03|100.73|101.94|100.64|10
1655342260000|2022-06-16 01:17:40|101.99|100.69|101.98|100.68|102.02|100.72|101.98|100.68|4
1655342270000|2022-06-16 01:17:50|101.97|100.67|101.77|100.47|101.97|100.67|101.77|100.47|18
1655342280000|2022-06-16 01:18:00|101.76|100.46|101.76|100.46|101.77|100.47|101.76|100.46|3
1655342290000|2022-06-16 01:18:10|101.75|100.45|101.76|100.46|101.85|100.55|101.74|100.44|10
1655342300000|2022-06-16 01:18:20|101.78|100.48|101.81|100.51|101.84|100.54|101.76|100.46|13
1655342310000|2022-06-16 01:18:30|101.8|100.5|101.84|100.54|101.84|100.54|101.76|100.46|7
1655342320000|2022-06-16 01:18:40|101.85|100.55|101.79|100.49|101.85|100.55|101.77|100.47|6
1655342330000|2022-06-16 01:18:50|101.8|100.5|101.79|100.49|101.8|100.5|101.79|100.49|4
1655342340000|2022-06-16 01:19:00|101.77|100.47|101.78|100.48|101.78|100.48|101.75|100.45|7
1655342350000|2022-06-16 01:19:10|101.75|100.45|101.75|100.45|101.76|100.46|101.74|100.44|4
1655342360000|2022-06-16 01:19:20|101.74|100.44|101.75|100.45|101.76|100.46|101.74|100.44|3
1655342370000|2022-06-16 01:19:30|101.76|100.46|101.75|100.45|101.76|100.46|101.75|100.45|4
1655342380000|2022-06-16 01:19:40|101.74|100.44|101.76|100.46|101.85|100.55|101.74|100.44|11
1655342390000|2022-06-16 01:19:50|101.77|100.47|101.67|100.37|101.77|100.47|101.67|100.37|11
1655342400000|2022-06-16 01:20:00|101.65|100.35|101.6|100.3|101.65|100.35|101.55|100.25|10
1655342410000|2022-06-16 01:20:10|101.59|100.29|101.58|100.28|101.59|100.29|101.56|100.26|7
1655342420000|2022-06-16 01:20:20|101.6|100.3|101.64|100.34|101.64|100.34|101.59|100.29|3
1655342430000|2022-06-16 01:20:30|101.63|100.33|101.64|100.34|101.64|100.34|101.63|100.33|2
1655342440000|2022-06-16 01:20:40|101.58|100.28|101.6|100.3|101.6|100.3|101.57|100.27|4
1655342450000|2022-06-16 01:20:50|101.59|100.29|101.55|100.25|101.6|100.3|101.54|100.24|9
1655342460000|2022-06-16 01:21:00|101.54|100.24|101.47|100.17|101.55|100.25|101.47|100.17|8
1655342470000|2022-06-16 01:21:10|101.46|100.16|101.55|100.25|101.55|100.25|101.46|100.16|6
1655342480000|2022-06-16 01:21:20|101.56|100.26|101.56|100.26|101.57|100.27|101.55|100.25|6
1655342490000|2022-06-16 01:21:30|101.55|100.25|101.59|100.29|101.59|100.29|101.55|100.25|6
1655342500000|2022-06-16 01:21:40|101.58|100.28|101.58|100.28|101.58|100.28|101.57|100.27|3
1655342510000|2022-06-16 01:21:50|101.59|100.29|101.62|100.32|101.62|100.32|101.56|100.26|6
1655342520000|2022-06-16 01:22:00|101.61|100.31|101.58|100.28|101.64|100.34|101.57|100.27|8
1655342530000|2022-06-16 01:22:10|101.57|100.27|101.58|100.28|101.58|100.28|101.55|100.25|3
1655342540000|2022-06-16 01:22:20|101.57|100.27|101.58|100.28|101.58|100.28|101.56|100.26|4
1655342550000|2022-06-16 01:22:30|101.59|100.29|101.59|100.29|101.6|100.3|101.55|100.25|7
1655342560000|2022-06-16 01:22:40|101.61|100.31|101.65|100.35|101.65|100.35|101.61|100.31|2
1655342580000|2022-06-16 01:23:00|101.66|100.36|101.64|100.34|101.66|100.36|101.63|100.33|4
1655342590000|2022-06-16 01:23:10|101.63|100.33|101.65|100.35|101.65|100.35|101.63|100.33|2
1655342600000|2022-06-16 01:23:20|101.62|100.32|101.56|100.26|101.62|100.32|101.56|100.26|8
1655342610000|2022-06-16 01:23:30|101.57|100.27|101.49|100.19|101.57|100.27|101.48|100.18|13
1655342620000|2022-06-16 01:23:40|101.47|100.17|101.46|100.16|101.49|100.19|101.46|100.16|6
1655342630000|2022-06-16 01:23:50|101.45|100.15|101.45|100.15|101.45|100.15|101.45|100.15|1
1655342640000|2022-06-16 01:24:00|101.47|100.17|101.45|100.15|101.49|100.19|101.44|100.14|9
1655342650000|2022-06-16 01:24:10|101.44|100.14|101.37|100.07|101.44|100.14|101.37|100.07|8
1655342660000|2022-06-16 01:24:20|101.36|100.06|101.35|100.05|101.37|100.07|101.35|100.05|4
1655342670000|2022-06-16 01:24:30|101.34|100.04|101.28|99.98|101.36|100.06|101.28|99.98|5
1655342680000|2022-06-16 01:24:40|101.27|99.97|101.33|100.03|101.35|100.05|101.27|99.97|7
1655342690000|2022-06-16 01:24:50|101.28|99.98|101.26|99.96|101.28|99.98|101.25|99.95|8
1655342700000|2022-06-16 01:25:00|101.27|99.97|101.36|100.06|101.37|100.07|101.27|99.97|7
1655342710000|2022-06-16 01:25:10|101.37|100.07|101.39|100.09|101.39|100.09|101.36|100.06|4
1655342720000|2022-06-16 01:25:20|101.38|100.08|101.37|100.07|101.39|100.09|101.35|100.05|9
1655342730000|2022-06-16 01:25:30|101.36|100.06|101.34|100.04|101.36|100.06|101.34|100.04|3
1655342740000|2022-06-16 01:25:40|101.33|100.03|101.29|99.99|101.34|100.04|101.27|99.97|9
1655342750000|2022-06-16 01:25:50|101.28|99.98|101.37|100.07|101.37|100.07|101.28|99.98|5
1655342760000|2022-06-16 01:26:00|101.36|100.06|101.36|100.06|101.37|100.07|101.36|100.06|3
1655342770000|2022-06-16 01:26:10|101.37|100.07|101.44|100.14|101.44|100.14|101.36|100.06|4
1655342780000|2022-06-16 01:26:20|101.43|100.13|101.43|100.13|101.43|100.13|101.43|100.13|1
1655342790000|2022-06-16 01:26:30|101.42|100.12|101.35|100.05|101.42|100.12|101.34|100.04|8
1655342800000|2022-06-16 01:26:40|101.32|100.02|101.35|100.05|101.38|100.08|101.32|100.02|4
1655342820000|2022-06-16 01:27:00|101.34|100.04|101.36|100.06|101.39|100.09|101.34|100.04|7
1655342830000|2022-06-16 01:27:10|101.37|100.07|101.36|100.06|101.4|100.1|101.36|100.06|5
1655342840000|2022-06-16 01:27:20|101.35|100.05|101.3|100|101.38|100.08|101.28|99.98|11
1655342850000|2022-06-16 01:27:30|101.28|99.98|101.25|99.95|101.28|99.98|101.25|99.95|4
1655342860000|2022-06-16 01:27:40|101.26|99.96|101.23|99.93|101.26|99.96|101.23|99.93|6
1655342870000|2022-06-16 01:27:50|101.19|99.89|101.23|99.93|101.24|99.94|101.19|99.89|8
1655342880000|2022-06-16 01:28:00|101.24|99.94|101.3|100|101.3|100|101.23|99.93|11
1655342890000|2022-06-16 01:28:10|101.29|99.99|101.28|99.98|101.29|99.99|101.28|99.98|2
1655342900000|2022-06-16 01:28:20|101.27|99.97|101.27|99.97|101.28|99.98|101.26|99.96|5
1655342910000|2022-06-16 01:28:30|101.28|99.98|101.26|99.96|101.28|99.98|101.26|99.96|3
1655342920000|2022-06-16 01:28:40|101.25|99.95|101.25|99.95|101.26|99.96|101.24|99.94|4
1655342930000|2022-06-16 01:28:50|101.24|99.94|101.25|99.95|101.25|99.95|101.24|99.94|2
1655342940000|2022-06-16 01:29:00|101.26|99.96|101.29|99.99|101.29|99.99|101.25|99.95|5
1655342950000|2022-06-16 01:29:10|101.3|100|101.37|100.07|101.38|100.08|101.3|100|8
1655342960000|2022-06-16 01:29:20|101.36|100.06|101.36|100.06|101.36|100.06|101.36|100.06|1
1655342970000|2022-06-16 01:29:30|101.35|100.05|101.29|99.99|101.35|100.05|101.29|99.99|5
1655342980000|2022-06-16 01:29:40|101.28|99.98|101.26|99.96|101.28|99.98|101.26|99.96|6
1655342990000|2022-06-16 01:29:50|101.25|99.95|101.26|99.96|101.27|99.97|101.25|99.95|3
1655343000000|2022-06-16 01:30:00|101.25|99.95|101.37|100.07|101.4|100.1|101.25|99.95|15
1655343010000|2022-06-16 01:30:10|101.36|100.06|101.29|99.99|101.39|100.09|101.29|99.99|8
1655343020000|2022-06-16 01:30:20|101.28|99.98|101.26|99.96|101.28|99.98|101.26|99.96|2
1655343040000|2022-06-16 01:30:40|101.25|99.95|101.26|99.96|101.27|99.97|101.25|99.95|3
1655343050000|2022-06-16 01:30:50|101.27|99.97|101.26|99.96|101.31|100.01|101.26|99.96|8
1655343060000|2022-06-16 01:31:00|101.28|99.98|101.33|100.03|101.36|100.06|101.26|99.96|8
1655343070000|2022-06-16 01:31:10|101.32|100.02|101.27|99.97|101.32|100.02|101.25|99.95|6
1655343080000|2022-06-16 01:31:20|101.26|99.96|101.25|99.95|101.26|99.96|101.24|99.94|6
1655343090000|2022-06-16 01:31:30|101.24|99.94|101.27|99.97|101.28|99.98|101.24|99.94|6
1655343100000|2022-06-16 01:31:40|101.26|99.96|101.23|99.93|101.26|99.96|101.23|99.93|6
1655343110000|2022-06-16 01:31:50|101.24|99.94|101.23|99.93|101.24|99.94|101.23|99.93|2
1655343120000|2022-06-16 01:32:00|101.24|99.94|101.24|99.94|101.24|99.94|101.16|99.86|11
1655343130000|2022-06-16 01:32:10|101.25|99.95|101.24|99.94|101.27|99.97|101.24|99.94|7
1655343140000|2022-06-16 01:32:20|101.23|99.93|101.24|99.94|101.24|99.94|101.23|99.93|4
1655343150000|2022-06-16 01:32:30|101.23|99.93|101.25|99.95|101.25|99.95|101.23|99.93|2
1655343160000|2022-06-16 01:32:40|101.24|99.94|101.24|99.94|101.26|99.96|101.23|99.93|5
1655343170000|2022-06-16 01:32:50|101.23|99.93|101.3|100|101.3|100|101.23|99.93|5
1655343180000|2022-06-16 01:33:00|101.28|99.98|101.24|99.94|101.28|99.98|101.23|99.93|9
1655343190000|2022-06-16 01:33:10|101.23|99.93|101.08|99.78|101.24|99.94|101.07|99.77|19
1655343200000|2022-06-16 01:33:20|101.1|99.8|101.07|99.77|101.12|99.82|101.05|99.75|9
1655343210000|2022-06-16 01:33:30|101.05|99.75|101.06|99.76|101.12|99.82|100.98|99.68|19
1655343220000|2022-06-16 01:33:40|101.05|99.75|101.03|99.73|101.05|99.75|101.03|99.73|3
1655343230000|2022-06-16 01:33:50|101.05|99.75|101.04|99.74|101.05|99.75|101.04|99.74|2
1655343240000|2022-06-16 01:34:00|101.03|99.73|101.05|99.75|101.05|99.75|101.03|99.73|7
1655343250000|2022-06-16 01:34:10|101.04|99.74|101.04|99.74|101.07|99.77|101.04|99.74|8
1655343260000|2022-06-16 01:34:20|101.08|99.78|101.05|99.75|101.12|99.82|101.05|99.75|8
1655343270000|2022-06-16 01:34:30|101.08|99.78|101.05|99.75|101.11|99.81|101.05|99.75|5
1655343280000|2022-06-16 01:34:40|101.07|99.77|101.15|99.85|101.16|99.86|101.07|99.77|8
1655343290000|2022-06-16 01:34:50|101.14|99.84|101.14|99.84|101.17|99.87|101.14|99.84|4
1655343300000|2022-06-16 01:35:00|101.15|99.85|101.14|99.84|101.17|99.87|101.14|99.84|6
1655343320000|2022-06-16 01:35:20|101.17|99.87|101.16|99.86|101.17|99.87|101.14|99.84|5
1655343330000|2022-06-16 01:35:30|101.15|99.85|101.18|99.88|101.18|99.88|101.15|99.85|3
1655343340000|2022-06-16 01:35:40|101.19|99.89|101.24|99.94|101.24|99.94|101.19|99.89|6
1655343350000|2022-06-16 01:35:50|101.23|99.93|101.23|99.93|101.23|99.93|101.23|99.93|1
1655343360000|2022-06-16 01:36:00|101.22|99.92|101.16|99.86|101.22|99.92|101.14|99.84|6
1655343370000|2022-06-16 01:36:10|101.14|99.84|101.18|99.88|101.19|99.89|101.14|99.84|8
1655343410000|2022-06-16 01:36:50|101.17|99.87|101.14|99.84|101.17|99.87|101.13|99.83|6
1655343420000|2022-06-16 01:37:00|101.13|99.83|101.14|99.84|101.14|99.84|101.13|99.83|2
1655343430000|2022-06-16 01:37:10|101.16|99.86|101.07|99.77|101.16|99.86|101.07|99.77|5
1655343440000|2022-06-16 01:37:20|101.06|99.76|101.15|99.85|101.17|99.87|101.06|99.76|9
1655343450000|2022-06-16 01:37:30|101.17|99.87|101.15|99.85|101.17|99.87|101.15|99.85|3
1655343460000|2022-06-16 01:37:40|101.14|99.84|101.14|99.84|101.14|99.84|101.13|99.83|3
1655343470000|2022-06-16 01:37:50|101.16|99.86|101.15|99.85|101.21|99.91|101.15|99.85|10
1655343480000|2022-06-16 01:38:00|101.16|99.86|101.06|99.76|101.16|99.86|101.04|99.74|8
1655343490000|2022-06-16 01:38:10|101.05|99.75|100.97|99.67|101.05|99.75|100.96|99.66|7
1655343500000|2022-06-16 01:38:20|100.96|99.66|100.87|99.57|100.96|99.66|100.86|99.56|9
1655343510000|2022-06-16 01:38:30|100.92|99.62|100.88|99.58|100.94|99.64|100.88|99.58|6
1655343520000|2022-06-16 01:38:40|100.86|99.56|100.83|99.53|100.89|99.59|100.78|99.48|13
1655343530000|2022-06-16 01:38:50|100.84|99.54|100.84|99.54|100.85|99.55|100.77|99.47|8
1655343540000|2022-06-16 01:39:00|100.85|99.55|100.77|99.47|100.85|99.55|100.77|99.47|8
1655343550000|2022-06-16 01:39:10|100.82|99.52|100.84|99.54|100.87|99.57|100.82|99.52|8
1655343560000|2022-06-16 01:39:20|100.83|99.53|100.77|99.47|100.86|99.56|100.77|99.47|8
1655343570000|2022-06-16 01:39:30|100.83|99.53|100.74|99.44|100.83|99.53|100.74|99.44|10
1655343580000|2022-06-16 01:39:40|100.75|99.45|100.75|99.45|100.76|99.46|100.75|99.45|3
1655343590000|2022-06-16 01:39:50|100.78|99.48|100.77|99.47|100.81|99.51|100.77|99.47|6
1655343600000|2022-06-16 01:40:00|100.78|99.48|100.82|99.52|100.84|99.54|100.77|99.47|7
1655343610000|2022-06-16 01:40:10|100.77|99.47|100.95|99.65|100.97|99.67|100.77|99.47|17
1655343630000|2022-06-16 01:40:30|100.96|99.66|100.93|99.63|100.96|99.66|100.93|99.63|3
1655343640000|2022-06-16 01:40:40|100.92|99.62|100.86|99.56|100.92|99.62|100.86|99.56|5
1655343650000|2022-06-16 01:40:50|100.85|99.55|100.85|99.55|100.88|99.58|100.85|99.55|5
1655343660000|2022-06-16 01:41:00|100.86|99.56|100.94|99.64|100.97|99.67|100.84|99.54|11
1655343670000|2022-06-16 01:41:10|100.93|99.63|100.88|99.58|100.93|99.63|100.87|99.57|8
1655343680000|2022-06-16 01:41:20|100.86|99.56|100.84|99.54|100.87|99.57|100.84|99.54|6
1655343690000|2022-06-16 01:41:30|100.87|99.57|100.73|99.43|100.87|99.57|100.73|99.43|9
1655343700000|2022-06-16 01:41:40|100.74|99.44|100.75|99.45|100.77|99.47|100.72|99.42|7
1655343710000|2022-06-16 01:41:50|100.74|99.44|100.77|99.47|100.77|99.47|100.73|99.43|8
1655343720000|2022-06-16 01:42:00|100.76|99.46|100.85|99.55|100.86|99.56|100.75|99.45|13
1655343730000|2022-06-16 01:42:10|100.86|99.56|100.86|99.56|100.88|99.58|100.85|99.55|7
1655343740000|2022-06-16 01:42:20|100.85|99.55|100.85|99.55|100.85|99.55|100.84|99.54|3
1655343750000|2022-06-16 01:42:30|100.86|99.56|100.85|99.55|100.87|99.57|100.85|99.55|6
1655343760000|2022-06-16 01:42:40|100.84|99.54|100.84|99.54|100.85|99.55|100.84|99.54|3
1655343770000|2022-06-16 01:42:50|100.85|99.55|100.85|99.55|100.85|99.55|100.85|99.55|1
1655343790000|2022-06-16 01:43:10|100.84|99.54|100.86|99.56|100.86|99.56|100.84|99.54|6
1655343800000|2022-06-16 01:43:20|100.85|99.55|100.84|99.54|100.86|99.56|100.83|99.53|8
1655343810000|2022-06-16 01:43:30|100.85|99.55|100.76|99.46|100.85|99.55|100.76|99.46|6
1655343820000|2022-06-16 01:43:40|100.81|99.51|100.82|99.52|100.85|99.55|100.81|99.51|9
1655343830000|2022-06-16 01:43:50|100.77|99.47|100.75|99.45|100.78|99.48|100.75|99.45|8
1655343840000|2022-06-16 01:44:00|100.77|99.47|100.75|99.45|100.78|99.48|100.75|99.45|6
1655343850000|2022-06-16 01:44:10|100.77|99.47|100.85|99.55|100.86|99.56|100.77|99.47|7
1655343860000|2022-06-16 01:44:20|100.86|99.56|100.85|99.55|100.86|99.56|100.85|99.55|2
1655343870000|2022-06-16 01:44:30|100.86|99.56|100.94|99.64|100.94|99.64|100.84|99.54|10
1655343880000|2022-06-16 01:44:40|100.93|99.63|100.87|99.57|100.93|99.63|100.87|99.57|5
1655343890000|2022-06-16 01:44:50|100.86|99.56|100.84|99.54|100.91|99.61|100.84|99.54|10
1655343900000|2022-06-16 01:45:00|100.85|99.55|100.83|99.53|100.86|99.56|100.83|99.53|5
1655343910000|2022-06-16 01:45:10|100.86|99.56|100.95|99.65|100.95|99.65|100.85|99.55|12
1655343920000|2022-06-16 01:45:20|100.96|99.66|100.97|99.67|100.99|99.69|100.96|99.66|4
1655343930000|2022-06-16 01:45:30|100.98|99.68|100.95|99.65|100.99|99.69|100.95|99.65|8
1655343940000|2022-06-16 01:45:40|100.96|99.66|100.94|99.64|100.96|99.66|100.94|99.64|4
1655343950000|2022-06-16 01:45:50|100.95|99.65|100.84|99.54|100.95|99.65|100.84|99.54|7
1655343960000|2022-06-16 01:46:00|100.85|99.55|100.94|99.64|100.94|99.64|100.84|99.54|9
1655343970000|2022-06-16 01:46:10|100.95|99.65|100.95|99.65|100.96|99.66|100.94|99.64|5
1655343980000|2022-06-16 01:46:20|100.94|99.64|100.93|99.63|100.94|99.64|100.93|99.63|2
1655343990000|2022-06-16 01:46:30|100.94|99.64|100.93|99.63|100.94|99.64|100.93|99.63|2
1655344000000|2022-06-16 01:46:40|100.92|99.62|100.93|99.63|100.93|99.63|100.92|99.62|2
1655344010000|2022-06-16 01:46:50|100.92|99.62|100.92|99.62|100.93|99.63|100.91|99.61|5
1655344020000|2022-06-16 01:47:00|100.93|99.63|100.95|99.65|100.96|99.66|100.93|99.63|7
1655344030000|2022-06-16 01:47:10|100.94|99.64|100.98|99.68|100.98|99.68|100.94|99.64|2
1655344040000|2022-06-16 01:47:20|100.94|99.64|100.92|99.62|100.97|99.67|100.92|99.62|5
1655344050000|2022-06-16 01:47:30|100.93|99.63|100.81|99.51|100.93|99.63|100.76|99.46|16
1655344060000|2022-06-16 01:47:40|100.86|99.56|100.76|99.46|100.86|99.56|100.75|99.45|9
1655344070000|2022-06-16 01:47:50|100.75|99.45|100.7|99.4|100.77|99.47|100.7|99.4|5
1655344100000|2022-06-16 01:48:20|100.73|99.43|100.65|99.35|100.73|99.43|100.64|99.34|9
1655344110000|2022-06-16 01:48:30|100.64|99.34|100.66|99.36|100.66|99.36|100.64|99.34|4
1655344130000|2022-06-16 01:48:50|100.74|99.44|100.74|99.44|100.74|99.44|100.74|99.44|1
1655344140000|2022-06-16 01:49:00|100.77|99.47|100.74|99.44|100.77|99.47|100.74|99.44|5
1655344150000|2022-06-16 01:49:10|100.75|99.45|100.73|99.43|100.76|99.46|100.73|99.43|4
1655344160000|2022-06-16 01:49:20|100.76|99.46|100.84|99.54|100.85|99.55|100.76|99.46|5
1655344170000|2022-06-16 01:49:30|100.85|99.55|100.84|99.54|100.85|99.55|100.84|99.54|2
1655344180000|2022-06-16 01:49:40|100.83|99.53|100.86|99.56|100.86|99.56|100.83|99.53|2
1655344190000|2022-06-16 01:49:50|100.84|99.54|100.75|99.45|100.84|99.54|100.75|99.45|9
1655344200000|2022-06-16 01:50:00|100.78|99.48|100.82|99.52|100.84|99.54|100.75|99.45|7
1655344220000|2022-06-16 01:50:20|100.84|99.54|100.84|99.54|100.84|99.54|100.82|99.52|6
1655344230000|2022-06-16 01:50:30|100.78|99.48|100.73|99.43|100.79|99.49|100.7|99.4|13
1655344240000|2022-06-16 01:50:40|100.72|99.42|100.74|99.44|100.74|99.44|100.72|99.42|4
1655344250000|2022-06-16 01:50:50|100.72|99.42|100.73|99.43|100.73|99.43|100.72|99.42|2
1655344260000|2022-06-16 01:51:00|100.72|99.42|100.72|99.42|100.73|99.43|100.72|99.42|3
1655344270000|2022-06-16 01:51:10|100.73|99.43|100.65|99.35|100.74|99.44|100.64|99.34|9
1655344280000|2022-06-16 01:51:20|100.64|99.34|100.56|99.26|100.64|99.34|100.55|99.25|7
1655344290000|2022-06-16 01:51:30|100.57|99.27|100.56|99.26|100.57|99.27|100.55|99.25|4
1655344300000|2022-06-16 01:51:40|100.57|99.27|100.58|99.28|100.59|99.29|100.56|99.26|4
1655344310000|2022-06-16 01:51:50|100.59|99.29|100.59|99.29|100.59|99.29|100.58|99.28|3
1655344320000|2022-06-16 01:52:00|100.6|99.3|100.65|99.35|100.66|99.36|100.6|99.3|4
1655344330000|2022-06-16 01:52:10|100.66|99.36|100.66|99.36|100.67|99.37|100.66|99.36|5
1655344350000|2022-06-16 01:52:30|100.69|99.39|100.74|99.44|100.74|99.44|100.69|99.39|2
1655344360000|2022-06-16 01:52:40|100.77|99.47|100.76|99.46|100.77|99.47|100.74|99.44|4
1655344370000|2022-06-16 01:52:50|100.82|99.52|100.76|99.46|100.84|99.54|100.75|99.45|11
1655344380000|2022-06-16 01:53:00|100.77|99.47|100.75|99.45|100.77|99.47|100.75|99.45|6
1655344390000|2022-06-16 01:53:10|100.76|99.46|100.74|99.44|100.76|99.46|100.74|99.44|3
1655344400000|2022-06-16 01:53:20|100.7|99.4|100.7|99.4|100.7|99.4|100.7|99.4|1
1655344410000|2022-06-16 01:53:30|100.68|99.38|100.68|99.38|100.68|99.38|100.68|99.38|1
1655344420000|2022-06-16 01:53:40|100.66|99.36|100.65|99.35|100.66|99.36|100.63|99.33|6
1655344430000|2022-06-16 01:53:50|100.66|99.36|100.64|99.34|100.66|99.36|100.64|99.34|3
1655344440000|2022-06-16 01:54:00|100.65|99.35|100.55|99.25|100.65|99.35|100.55|99.25|6
1655344450000|2022-06-16 01:54:10|100.54|99.24|100.54|99.24|100.55|99.25|100.54|99.24|3
1655344460000|2022-06-16 01:54:20|100.53|99.23|100.54|99.24|100.54|99.24|100.53|99.23|4
1655344470000|2022-06-16 01:54:30|100.53|99.23|100.56|99.26|100.56|99.26|100.53|99.23|4
1655344480000|2022-06-16 01:54:40|100.55|99.25|100.56|99.26|100.56|99.26|100.55|99.25|4
1655344490000|2022-06-16 01:54:50|100.55|99.25|100.55|99.25|100.56|99.26|100.55|99.25|3
1655344500000|2022-06-16 01:55:00|100.56|99.26|100.55|99.25|100.56|99.26|100.55|99.25|2
1655344510000|2022-06-16 01:55:10|100.56|99.26|100.55|99.25|100.56|99.26|100.55|99.25|2
1655344520000|2022-06-16 01:55:20|100.56|99.26|100.54|99.24|100.56|99.26|100.53|99.23|7
1655344530000|2022-06-16 01:55:30|100.53|99.23|100.45|99.15|100.54|99.24|100.45|99.15|10
1655344540000|2022-06-16 01:55:40|100.46|99.16|100.44|99.14|100.46|99.16|100.44|99.14|5
1655344550000|2022-06-16 01:55:50|100.46|99.16|100.49|99.19|100.5|99.2|100.46|99.16|6
1655344560000|2022-06-16 01:56:00|100.48|99.18|100.54|99.24|100.54|99.24|100.48|99.18|5
1655344570000|2022-06-16 01:56:10|100.53|99.23|100.45|99.15|100.53|99.23|100.45|99.15|7
1655344580000|2022-06-16 01:56:20|100.46|99.16|100.46|99.16|100.46|99.16|100.45|99.15|3
1655344590000|2022-06-16 01:56:30|100.45|99.15|100.45|99.15|100.46|99.16|100.45|99.15|5
1655344600000|2022-06-16 01:56:40|100.44|99.14|100.44|99.14|100.45|99.15|100.44|99.14|3
1655344610000|2022-06-16 01:56:50|100.43|99.13|100.26|98.96|100.43|99.13|100.26|98.96|11
1655344620000|2022-06-16 01:57:00|100.25|98.95|100.21|98.91|100.25|98.95|100.16|98.86|17
1655344630000|2022-06-16 01:57:10|100.22|98.92|100.16|98.86|100.22|98.92|100.16|98.86|18
1655344640000|2022-06-16 01:57:20|100.17|98.87|100.16|98.86|100.17|98.87|100.14|98.84|8
1655344650000|2022-06-16 01:57:30|100.15|98.85|100.15|98.85|100.2|98.9|100.14|98.84|8
1655344660000|2022-06-16 01:57:40|100.14|98.84|100.12|98.82|100.15|98.85|100.09|98.79|11
1655344670000|2022-06-16 01:57:50|100.07|98.77|100.1|98.8|100.1|98.8|100.05|98.75|6
1655344680000|2022-06-16 01:58:00|100.09|98.79|100.14|98.84|100.16|98.86|100.05|98.75|11
1655344690000|2022-06-16 01:58:10|100.15|98.85|100.12|98.82|100.15|98.85|100.11|98.81|6
1655344700000|2022-06-16 01:58:20|100.15|98.85|100.15|98.85|100.15|98.85|100.12|98.82|9
1655344710000|2022-06-16 01:58:30|100.14|98.84|100.15|98.85|100.15|98.85|100.13|98.83|6
1655344720000|2022-06-16 01:58:40|100.14|98.84|100.24|98.94|100.24|98.94|100.14|98.84|10
1655344730000|2022-06-16 01:58:50|100.23|98.93|100.25|98.95|100.26|98.96|100.23|98.93|7
1655344740000|2022-06-16 01:59:00|100.24|98.94|100.23|98.93|100.26|98.96|100.23|98.93|10
1655344750000|2022-06-16 01:59:10|100.24|98.94|100.17|98.87|100.24|98.94|100.15|98.85|15
1655344760000|2022-06-16 01:59:20|100.16|98.86|100.18|98.88|100.22|98.92|100.16|98.86|5
1655344770000|2022-06-16 01:59:30|100.15|98.85|100.14|98.84|100.15|98.85|100.07|98.77|12
1655344780000|2022-06-16 01:59:40|100.15|98.85|100.14|98.84|100.15|98.85|100.14|98.84|4
1655344790000|2022-06-16 01:59:50|100.15|98.85|100.11|98.81|100.15|98.85|100.11|98.81|4
1655344800000|2022-06-16 02:00:00|100.1|98.8|100.14|98.84|100.14|98.84|100.04|98.74|9
1655344810000|2022-06-16 02:00:10|100.16|98.86|100.21|98.91|100.23|98.93|100.16|98.86|7
1655344820000|2022-06-16 02:00:20|100.24|98.94|100.22|98.92|100.24|98.94|100.22|98.92|2
1655344830000|2022-06-16 02:00:30|100.24|98.94|100.22|98.92|100.24|98.94|100.22|98.92|2
1655344840000|2022-06-16 02:00:40|100.21|98.91|100.26|98.96|100.26|98.96|100.21|98.91|3
1655344860000|2022-06-16 02:01:00|100.28|98.98|100.4|99.1|100.4|99.1|100.28|98.98|5
1655344870000|2022-06-16 02:01:10|100.43|99.13|100.52|99.22|100.52|99.22|100.43|99.13|4
1655344880000|2022-06-16 02:01:20|100.5|99.2|100.53|99.23|100.53|99.23|100.46|99.16|9
1655344890000|2022-06-16 02:01:30|100.57|99.27|100.57|99.27|100.59|99.29|100.55|99.25|10
1655344900000|2022-06-16 02:01:40|100.59|99.29|100.62|99.32|100.62|99.32|100.55|99.25|15
1655344910000|2022-06-16 02:01:50|100.63|99.33|100.67|99.37|100.67|99.37|100.63|99.33|3
1655344930000|2022-06-16 02:02:10|100.65|99.35|100.64|99.34|100.65|99.35|100.62|99.32|8
1655344950000|2022-06-16 02:02:30|100.65|99.35|100.64|99.34|100.66|99.36|100.63|99.33|6
1655344960000|2022-06-16 02:02:40|100.65|99.35|100.64|99.34|100.65|99.35|100.64|99.34|2
1655344970000|2022-06-16 02:02:50|100.65|99.35|100.67|99.37|100.67|99.37|100.65|99.35|3
1655344990000|2022-06-16 02:03:10|100.66|99.36|100.67|99.37|100.67|99.37|100.65|99.35|3
1655345000000|2022-06-16 02:03:20|100.65|99.35|100.65|99.35|100.65|99.35|100.64|99.34|3
1655345010000|2022-06-16 02:03:30|100.67|99.37|100.66|99.36|100.67|99.37|100.66|99.36|2
1655345020000|2022-06-16 02:03:40|100.65|99.35|100.64|99.34|100.65|99.35|100.64|99.34|8
1655345040000|2022-06-16 02:04:00|100.63|99.33|100.67|99.37|100.67|99.37|100.63|99.33|4
1655345060000|2022-06-16 02:04:20|100.7|99.4|100.7|99.4|100.7|99.4|100.67|99.37|3
1655345100000|2022-06-16 02:05:00|100.74|99.44|100.95|99.65|100.95|99.65|100.74|99.44|5
1655345110000|2022-06-16 02:05:10|101.01|99.71|100.95|99.65|101.03|99.73|100.94|99.64|10
1655345120000|2022-06-16 02:05:20|100.96|99.66|100.94|99.64|100.97|99.67|100.94|99.64|8
1655345130000|2022-06-16 02:05:30|100.95|99.65|101.01|99.71|101.01|99.71|100.95|99.65|3
1655345140000|2022-06-16 02:05:40|101.02|99.72|101.04|99.74|101.04|99.74|100.95|99.65|11
1655345150000|2022-06-16 02:05:50|101.05|99.75|101.02|99.72|101.07|99.77|101.02|99.72|6
1655345160000|2022-06-16 02:06:00|101.03|99.73|101.02|99.72|101.03|99.73|101.02|99.72|2
1655345180000|2022-06-16 02:06:20|101.01|99.71|101.01|99.71|101.02|99.72|101.01|99.71|3
1655345190000|2022-06-16 02:06:30|101.02|99.72|101.05|99.75|101.05|99.75|101.02|99.72|2
1655345200000|2022-06-16 02:06:40|101.04|99.74|100.96|99.66|101.04|99.74|100.95|99.65|7
1655345210000|2022-06-16 02:06:50|101|99.7|101|99.7|101|99.7|101|99.7|1
1655345220000|2022-06-16 02:07:00|100.99|99.69|100.99|99.69|100.99|99.69|100.94|99.64|10
1655345230000|2022-06-16 02:07:10|101.01|99.71|101.04|99.74|101.04|99.74|101.01|99.71|4
1655345240000|2022-06-16 02:07:20|101.03|99.73|101.04|99.74|101.04|99.74|101.03|99.73|2
1655345260000|2022-06-16 02:07:40|101.03|99.73|101.02|99.72|101.04|99.74|101.02|99.72|4
1655345270000|2022-06-16 02:07:50|101.01|99.71|100.92|99.62|101.01|99.71|100.92|99.62|10
1655345280000|2022-06-16 02:08:00|100.91|99.61|100.91|99.61|100.92|99.62|100.91|99.61|3
1655345290000|2022-06-16 02:08:10|100.94|99.64|101|99.7|101|99.7|100.94|99.64|4
1655345310000|2022-06-16 02:08:30|101.01|99.71|101.01|99.71|101.01|99.71|101.01|99.71|1
1655345320000|2022-06-16 02:08:40|101.02|99.72|101.02|99.72|101.02|99.72|101.01|99.71|3
1655345330000|2022-06-16 02:08:50|101.01|99.71|100.93|99.63|101.01|99.71|100.93|99.63|8
1655345340000|2022-06-16 02:09:00|100.92|99.62|100.91|99.61|100.92|99.62|100.91|99.61|2
1655345350000|2022-06-16 02:09:10|100.92|99.62|100.94|99.64|100.95|99.65|100.92|99.62|3
1655345360000|2022-06-16 02:09:20|100.95|99.65|100.92|99.62|100.96|99.66|100.92|99.62|5
1655345370000|2022-06-16 02:09:30|100.9|99.6|100.82|99.52|100.9|99.6|100.81|99.51|9
1655345380000|2022-06-16 02:09:40|100.81|99.51|100.81|99.51|100.81|99.51|100.8|99.5|3
1655345390000|2022-06-16 02:09:50|100.82|99.52|100.82|99.52|100.82|99.52|100.82|99.52|1
1655345400000|2022-06-16 02:10:00|100.83|99.53|100.84|99.54|100.89|99.59|100.81|99.51|11
1655345410000|2022-06-16 02:10:10|100.82|99.52|100.83|99.53|100.84|99.54|100.82|99.52|5
1655345420000|2022-06-16 02:10:20|100.85|99.55|100.81|99.51|100.85|99.55|100.81|99.51|4
1655345430000|2022-06-16 02:10:30|100.8|99.5|100.72|99.42|100.8|99.5|100.72|99.42|5
1655345440000|2022-06-16 02:10:40|100.73|99.43|100.72|99.42|100.73|99.43|100.71|99.41|6
1655345450000|2022-06-16 02:10:50|100.73|99.43|100.73|99.43|100.73|99.43|100.73|99.43|1
1655345460000|2022-06-16 02:11:00|100.74|99.44|100.72|99.42|100.74|99.44|100.72|99.42|3
1655345470000|2022-06-16 02:11:10|100.7|99.4|100.64|99.34|100.7|99.4|100.64|99.34|7
1655345480000|2022-06-16 02:11:20|100.63|99.33|100.63|99.33|100.63|99.33|100.63|99.33|1
1655345540000|2022-06-16 02:12:20|100.64|99.34|100.67|99.37|100.67|99.37|100.64|99.34|5
1655345550000|2022-06-16 02:12:30|100.68|99.38|100.84|99.54|100.84|99.54|100.67|99.37|10
1655345560000|2022-06-16 02:12:40|100.85|99.55|100.89|99.59|100.89|99.59|100.85|99.55|3
1655345570000|2022-06-16 02:12:50|100.88|99.58|100.9|99.6|100.9|99.6|100.88|99.58|3
1655345580000|2022-06-16 02:13:00|100.88|99.58|100.85|99.55|100.88|99.58|100.85|99.55|5
1655345590000|2022-06-16 02:13:10|100.84|99.54|100.93|99.63|100.93|99.63|100.84|99.54|6
1655345600000|2022-06-16 02:13:20|100.94|99.64|100.92|99.62|100.94|99.64|100.92|99.62|5
1655345610000|2022-06-16 02:13:30|100.91|99.61|100.91|99.61|100.91|99.61|100.91|99.61|1
1655345620000|2022-06-16 02:13:40|100.85|99.55|100.84|99.54|100.87|99.57|100.84|99.54|4
1655345630000|2022-06-16 02:13:50|100.89|99.59|100.9|99.6|100.9|99.6|100.89|99.59|2
1655345640000|2022-06-16 02:14:00|100.88|99.58|100.9|99.6|100.91|99.61|100.88|99.58|4
1655345650000|2022-06-16 02:14:10|100.88|99.58|100.83|99.53|100.89|99.59|100.83|99.53|9
1655345660000|2022-06-16 02:14:20|100.84|99.54|100.83|99.53|100.85|99.55|100.82|99.52|6
1655345670000|2022-06-16 02:14:30|100.84|99.54|100.8|99.5|100.84|99.54|100.8|99.5|5
1655345680000|2022-06-16 02:14:40|100.81|99.51|100.88|99.58|100.88|99.58|100.81|99.51|6
1655345690000|2022-06-16 02:14:50|100.89|99.59|100.89|99.59|100.89|99.59|100.89|99.59|1
1655345700000|2022-06-16 02:15:00|100.85|99.55|100.88|99.58|100.88|99.58|100.85|99.55|4
1655345710000|2022-06-16 02:15:10|100.89|99.59|100.9|99.6|100.91|99.61|100.89|99.59|3
1655345720000|2022-06-16 02:15:20|100.89|99.59|100.88|99.58|100.89|99.59|100.88|99.58|2
1655345730000|2022-06-16 02:15:30|100.84|99.54|100.85|99.55|100.87|99.57|100.83|99.53|8
1655345740000|2022-06-16 02:15:40|100.84|99.54|101.27|99.97|101.27|99.97|100.81|99.51|16
1655345750000|2022-06-16 02:15:50|101.28|99.98|101.15|99.85|101.31|100.01|101.15|99.85|13
1655345760000|2022-06-16 02:16:00|101.14|99.84|101.23|99.93|101.23|99.93|101.14|99.84|6
1655345770000|2022-06-16 02:16:10|101.25|99.95|101.25|99.95|101.32|100.02|101.25|99.95|7
1655345780000|2022-06-16 02:16:20|101.27|99.97|101.23|99.93|101.27|99.97|101.23|99.93|5
1655345800000|2022-06-16 02:16:40|101.22|99.92|101.15|99.85|101.22|99.92|101.15|99.85|5
1655345810000|2022-06-16 02:16:50|101.16|99.86|101.23|99.93|101.23|99.93|101.15|99.85|7
1655345820000|2022-06-16 02:17:00|101.22|99.92|101.25|99.95|101.26|99.96|101.22|99.92|5
1655345830000|2022-06-16 02:17:10|101.26|99.96|101.29|99.99|101.29|99.99|101.25|99.95|4
1655345840000|2022-06-16 02:17:20|101.28|99.98|101.27|99.97|101.31|100.01|101.26|99.96|11
1655345850000|2022-06-16 02:17:30|101.3|100|101.3|100|101.3|100|101.27|99.97|3
1655345860000|2022-06-16 02:17:40|101.27|99.97|101.25|99.95|101.27|99.97|101.25|99.95|3
1655345870000|2022-06-16 02:17:50|101.28|99.98|101.25|99.95|101.28|99.98|101.25|99.95|2
1655345900000|2022-06-16 02:18:20|101.28|99.98|101.25|99.95|101.28|99.98|101.25|99.95|3
1655345910000|2022-06-16 02:18:30|101.26|99.96|101.34|100.04|101.34|100.04|101.26|99.96|3
1655345930000|2022-06-16 02:18:50|101.32|100.02|101.24|99.94|101.34|100.04|101.24|99.94|6
1655345940000|2022-06-16 02:19:00|101.23|99.93|101.14|99.84|101.23|99.93|101.13|99.83|14
1655345950000|2022-06-16 02:19:10|101.13|99.83|101.13|99.83|101.13|99.83|101.13|99.83|1
1655345960000|2022-06-16 02:19:20|101.12|99.82|101.12|99.82|101.12|99.82|101.12|99.82|1
1655345970000|2022-06-16 02:19:30|101.13|99.83|101.13|99.83|101.16|99.86|101.13|99.83|5
1655345980000|2022-06-16 02:19:40|101.12|99.82|101.12|99.82|101.13|99.83|101.12|99.82|3
1655345990000|2022-06-16 02:19:50|101.13|99.83|100.87|99.57|101.13|99.83|100.87|99.57|17
1655346000000|2022-06-16 02:20:00|100.86|99.56|101.05|99.75|101.05|99.75|100.86|99.56|13
1655346030000|2022-06-16 02:20:30|101.06|99.76|101.14|99.84|101.15|99.85|101.05|99.75|8
1655346040000|2022-06-16 02:20:40|101.15|99.85|101.15|99.85|101.15|99.85|101.15|99.85|1
1655346050000|2022-06-16 02:20:50|101.18|99.88|101.15|99.85|101.18|99.88|101.15|99.85|5
1655346060000|2022-06-16 02:21:00|101.17|99.87|101.14|99.84|101.17|99.87|101.14|99.84|3
1655346070000|2022-06-16 02:21:10|101.16|99.86|101.15|99.85|101.16|99.86|101.15|99.85|2
1655346080000|2022-06-16 02:21:20|101.14|99.84|101.14|99.84|101.15|99.85|101.14|99.84|3
1655346110000|2022-06-16 02:21:50|101.16|99.86|101.13|99.83|101.16|99.86|101.13|99.83|5
1655346120000|2022-06-16 02:22:00|101.12|99.82|100.96|99.66|101.13|99.83|100.95|99.65|10
1655346130000|2022-06-16 02:22:10|100.97|99.67|100.88|99.58|100.97|99.67|100.86|99.56|8
1655346140000|2022-06-16 02:22:20|100.85|99.55|100.85|99.55|100.86|99.56|100.85|99.55|3
1655346150000|2022-06-16 02:22:30|100.86|99.56|100.83|99.53|100.86|99.56|100.82|99.52|9
1655346160000|2022-06-16 02:22:40|100.84|99.54|100.82|99.52|100.85|99.55|100.82|99.52|5
1655346170000|2022-06-16 02:22:50|100.81|99.51|100.75|99.45|100.81|99.51|100.75|99.45|6
1655346180000|2022-06-16 02:23:00|100.74|99.44|100.75|99.45|100.75|99.45|100.74|99.44|4
1655346190000|2022-06-16 02:23:10|100.74|99.44|100.83|99.53|100.84|99.54|100.74|99.44|5
1655346200000|2022-06-16 02:23:20|100.82|99.52|100.75|99.45|100.82|99.52|100.75|99.45|5
1655346210000|2022-06-16 02:23:30|100.7|99.4|100.64|99.34|100.7|99.4|100.64|99.34|6
1655346220000|2022-06-16 02:23:40|100.63|99.33|100.54|99.24|100.63|99.33|100.54|99.24|3
1655346230000|2022-06-16 02:23:50|100.53|99.23|100.51|99.21|100.53|99.23|100.46|99.16|9
1655346240000|2022-06-16 02:24:00|100.5|99.2|100.52|99.22|100.52|99.22|100.5|99.2|4
1655346250000|2022-06-16 02:24:10|100.54|99.24|100.58|99.28|100.58|99.28|100.54|99.24|5
1655346260000|2022-06-16 02:24:20|100.62|99.32|100.69|99.39|100.7|99.4|100.62|99.32|9
1655346280000|2022-06-16 02:24:40|100.67|99.37|100.64|99.34|100.67|99.37|100.64|99.34|2
1655346290000|2022-06-16 02:24:50|100.68|99.38|100.67|99.37|100.68|99.38|100.66|99.36|3
1655346300000|2022-06-16 02:25:00|100.65|99.35|100.74|99.44|100.74|99.44|100.63|99.33|9
1655346310000|2022-06-16 02:25:10|100.76|99.46|100.8|99.5|100.81|99.51|100.76|99.46|6
1655346320000|2022-06-16 02:25:20|100.81|99.51|100.81|99.51|100.81|99.51|100.81|99.51|1
1655346330000|2022-06-16 02:25:30|100.82|99.52|100.9|99.6|100.9|99.6|100.82|99.52|7
1655346340000|2022-06-16 02:25:40|100.92|99.62|100.92|99.62|100.92|99.62|100.91|99.61|3
1655346350000|2022-06-16 02:25:50|100.93|99.63|100.93|99.63|100.93|99.63|100.93|99.63|1
1655346370000|2022-06-16 02:26:10|100.86|99.56|100.82|99.52|100.86|99.56|100.77|99.47|13
1655346380000|2022-06-16 02:26:20|100.81|99.51|100.75|99.45|100.81|99.51|100.75|99.45|6
1655346390000|2022-06-16 02:26:30|100.76|99.46|100.73|99.43|100.76|99.46|100.73|99.43|6
1655346400000|2022-06-16 02:26:40|100.71|99.41|100.64|99.34|100.71|99.41|100.63|99.33|11
1655346410000|2022-06-16 02:26:50|100.63|99.33|100.63|99.33|100.63|99.33|100.63|99.33|1
1655346420000|2022-06-16 02:27:00|100.62|99.32|100.62|99.32|100.62|99.32|100.62|99.32|1
1655346430000|2022-06-16 02:27:10|100.63|99.33|100.67|99.37|100.67|99.37|100.63|99.33|2
1655346440000|2022-06-16 02:27:20|100.65|99.35|100.65|99.35|100.65|99.35|100.65|99.35|1
1655346450000|2022-06-16 02:27:30|100.64|99.34|100.57|99.27|100.64|99.34|100.56|99.26|6
1655346460000|2022-06-16 02:27:40|100.56|99.26|100.53|99.23|100.56|99.26|100.53|99.23|4
1655346480000|2022-06-16 02:28:00|100.54|99.24|100.58|99.28|100.58|99.28|100.53|99.23|5
1655346490000|2022-06-16 02:28:10|100.57|99.27|100.61|99.31|100.61|99.31|100.57|99.27|2
1655346500000|2022-06-16 02:28:20|100.6|99.3|100.55|99.25|100.6|99.3|100.55|99.25|2
1655346510000|2022-06-16 02:28:30|100.54|99.24|100.45|99.15|100.54|99.24|100.45|99.15|8
1655346520000|2022-06-16 02:28:40|100.44|99.14|100.36|99.06|100.47|99.17|100.36|99.06|10
1655346530000|2022-06-16 02:28:50|100.35|99.05|100.42|99.12|100.42|99.12|100.35|99.05|5
1655346540000|2022-06-16 02:29:00|100.41|99.11|100.52|99.22|100.52|99.22|100.41|99.11|6
1655346560000|2022-06-16 02:29:20|100.54|99.24|100.52|99.22|100.54|99.24|100.51|99.21|5
1655346570000|2022-06-16 02:29:30|100.53|99.23|100.53|99.23|100.53|99.23|100.53|99.23|1
1655346590000|2022-06-16 02:29:50|100.54|99.24|100.58|99.28|100.58|99.28|100.54|99.24|9
1655346600000|2022-06-16 02:30:00|100.6|99.3|100.62|99.32|100.62|99.32|100.6|99.3|2
1655346610000|2022-06-16 02:30:10|100.61|99.31|100.55|99.25|100.61|99.31|100.55|99.25|7
1655346620000|2022-06-16 02:30:20|100.56|99.26|100.57|99.27|100.59|99.29|100.56|99.26|7
1655346630000|2022-06-16 02:30:30|100.58|99.28|100.58|99.28|100.58|99.28|100.58|99.28|1
1655346640000|2022-06-16 02:30:40|100.6|99.3|100.59|99.29|100.6|99.3|100.59|99.29|2
1655346650000|2022-06-16 02:30:50|100.58|99.28|100.6|99.3|100.6|99.3|100.56|99.26|4
1655346670000|2022-06-16 02:31:10|100.59|99.29|100.6|99.3|100.6|99.3|100.59|99.29|2
1655346680000|2022-06-16 02:31:20|100.61|99.31|100.67|99.37|100.67|99.37|100.61|99.31|4
1655346720000|2022-06-16 02:32:00|100.68|99.38|100.8|99.5|100.8|99.5|100.68|99.38|2
1655346740000|2022-06-16 02:32:20|100.79|99.49|100.81|99.51|100.81|99.51|100.74|99.44|10
1655346750000|2022-06-16 02:32:30|100.82|99.52|100.82|99.52|100.82|99.52|100.82|99.52|1
1655346760000|2022-06-16 02:32:40|100.83|99.53|100.82|99.52|100.83|99.53|100.82|99.52|2
1655346770000|2022-06-16 02:32:50|100.83|99.53|100.82|99.52|100.83|99.53|100.82|99.52|2
1655346780000|2022-06-16 02:33:00|100.83|99.53|100.76|99.46|100.83|99.53|100.75|99.45|7
1655346790000|2022-06-16 02:33:10|100.75|99.45|100.79|99.49|100.82|99.52|100.75|99.45|10
1655346800000|2022-06-16 02:33:20|100.77|99.47|100.81|99.51|100.81|99.51|100.75|99.45|5
1655346810000|2022-06-16 02:33:30|100.82|99.52|100.82|99.52|100.82|99.52|100.82|99.52|1
1655346830000|2022-06-16 02:33:50|100.83|99.53|100.82|99.52|100.83|99.53|100.82|99.52|2
1655346840000|2022-06-16 02:34:00|100.8|99.5|100.8|99.5|100.8|99.5|100.8|99.5|1
1655346850000|2022-06-16 02:34:10|100.75|99.45|100.81|99.51|100.81|99.51|100.75|99.45|3
1655346860000|2022-06-16 02:34:20|100.8|99.5|100.81|99.51|100.81|99.51|100.74|99.44|8
1655346870000|2022-06-16 02:34:30|100.83|99.53|100.82|99.52|100.83|99.53|100.82|99.52|2
1655346880000|2022-06-16 02:34:40|100.83|99.53|100.82|99.52|100.83|99.53|100.82|99.52|2
1655346890000|2022-06-16 02:34:50|100.83|99.53|100.77|99.47|100.83|99.53|100.75|99.45|5
1655346900000|2022-06-16 02:35:00|100.76|99.46|100.82|99.52|100.82|99.52|100.75|99.45|8
1655346910000|2022-06-16 02:35:10|100.77|99.47|100.82|99.52|100.82|99.52|100.76|99.46|7
1655346920000|2022-06-16 02:35:20|100.81|99.51|100.76|99.46|100.81|99.51|100.76|99.46|6
1655346930000|2022-06-16 02:35:30|100.75|99.45|100.73|99.43|100.75|99.45|100.73|99.43|2
1655346960000|2022-06-16 02:36:00|100.74|99.44|100.74|99.44|100.74|99.44|100.74|99.44|1
1655346970000|2022-06-16 02:36:10|100.73|99.43|100.63|99.33|100.73|99.43|100.63|99.33|7
1655347020000|2022-06-16 02:37:00|100.62|99.32|100.62|99.32|100.62|99.32|100.61|99.31|3
1655347030000|2022-06-16 02:37:10|100.63|99.33|100.62|99.32|100.63|99.33|100.62|99.32|2
1655347080000|2022-06-16 02:38:00|100.56|99.26|100.61|99.31|100.61|99.31|100.55|99.25|4
1655347100000|2022-06-16 02:38:20|100.62|99.32|100.62|99.32|100.62|99.32|100.62|99.32|1
1655347110000|2022-06-16 02:38:30|100.63|99.33|100.65|99.35|100.65|99.35|100.63|99.33|2
1655347120000|2022-06-16 02:38:40|100.64|99.34|100.62|99.32|100.64|99.34|100.61|99.31|7
1655347130000|2022-06-16 02:38:50|100.61|99.31|100.62|99.32|100.62|99.32|100.61|99.31|2
1655347140000|2022-06-16 02:39:00|100.61|99.31|100.61|99.31|100.62|99.32|100.61|99.31|3
1655347150000|2022-06-16 02:39:10|100.57|99.27|100.56|99.26|100.57|99.27|100.54|99.24|4
1655347160000|2022-06-16 02:39:20|100.55|99.25|100.61|99.31|100.61|99.31|100.55|99.25|2
1655347180000|2022-06-16 02:39:40|100.6|99.3|100.45|99.15|100.6|99.3|100.45|99.15|9
1655347190000|2022-06-16 02:39:50|100.44|99.14|100.47|99.17|100.47|99.17|100.44|99.14|5
1655347200000|2022-06-16 02:40:00|100.53|99.23|100.56|99.26|100.6|99.3|100.53|99.23|11
1655347210000|2022-06-16 02:40:10|100.55|99.25|100.54|99.24|100.55|99.25|100.54|99.24|2
1655347220000|2022-06-16 02:40:20|100.53|99.23|100.51|99.21|100.53|99.23|100.51|99.21|3
1655347230000|2022-06-16 02:40:30|100.5|99.2|100.45|99.15|100.5|99.2|100.44|99.14|4
1655347240000|2022-06-16 02:40:40|100.43|99.13|100.44|99.14|100.45|99.15|100.41|99.11|5
1655347250000|2022-06-16 02:40:50|100.43|99.13|100.44|99.14|100.44|99.14|100.43|99.13|6
1655347260000|2022-06-16 02:41:00|100.46|99.16|100.43|99.13|100.47|99.17|100.42|99.12|8
1655347270000|2022-06-16 02:41:10|100.42|99.12|100.41|99.11|100.42|99.12|100.4|99.1|6
1655347280000|2022-06-16 02:41:20|100.4|99.1|100.41|99.11|100.41|99.11|100.4|99.1|2
1655347290000|2022-06-16 02:41:30|100.43|99.13|100.43|99.13|100.46|99.16|100.43|99.13|6
1655347300000|2022-06-16 02:41:40|100.44|99.14|100.42|99.12|100.44|99.14|100.42|99.12|3
1655347310000|2022-06-16 02:41:50|100.41|99.11|100.43|99.13|100.45|99.15|100.41|99.11|5
1655347320000|2022-06-16 02:42:00|100.42|99.12|100.42|99.12|100.42|99.12|100.42|99.12|1
1655347330000|2022-06-16 02:42:10|100.41|99.11|100.34|99.04|100.41|99.11|100.33|99.03|6
1655347340000|2022-06-16 02:42:20|100.33|99.03|100.32|99.02|100.33|99.03|100.32|99.02|2
1655347350000|2022-06-16 02:42:30|100.33|99.03|100.33|99.03|100.34|99.04|100.32|99.02|5
1655347360000|2022-06-16 02:42:40|100.32|99.02|100.34|99.04|100.35|99.05|100.32|99.02|3
1655347380000|2022-06-16 02:43:00|100.35|99.05|100.39|99.09|100.4|99.1|100.35|99.05|5
1655347390000|2022-06-16 02:43:10|100.4|99.1|100.42|99.12|100.42|99.12|100.4|99.1|3
1655347400000|2022-06-16 02:43:20|100.41|99.11|100.41|99.11|100.42|99.12|100.41|99.11|3
1655347410000|2022-06-16 02:43:30|100.4|99.1|100.39|99.09|100.4|99.1|100.39|99.09|2
1655347420000|2022-06-16 02:43:40|100.42|99.12|100.41|99.11|100.42|99.12|100.41|99.11|2
1655347440000|2022-06-16 02:44:00|100.42|99.12|100.42|99.12|100.42|99.12|100.41|99.11|3
1655347450000|2022-06-16 02:44:10|100.43|99.13|100.47|99.17|100.47|99.17|100.43|99.13|6
1655347460000|2022-06-16 02:44:20|100.48|99.18|100.48|99.18|100.48|99.18|100.48|99.18|1
1655347470000|2022-06-16 02:44:30|100.49|99.19|100.5|99.2|100.51|99.21|100.49|99.19|3
1655347480000|2022-06-16 02:44:40|100.51|99.21|100.5|99.2|100.51|99.21|100.5|99.2|2
1655347490000|2022-06-16 02:44:50|100.49|99.19|100.5|99.2|100.5|99.2|100.49|99.19|2
1655347500000|2022-06-16 02:45:00|100.52|99.22|100.59|99.29|100.6|99.3|100.52|99.22|10
1655347510000|2022-06-16 02:45:10|100.6|99.3|100.52|99.22|100.6|99.3|100.52|99.22|8
1655347520000|2022-06-16 02:45:20|100.51|99.21|100.5|99.2|100.51|99.21|100.5|99.2|2
1655347530000|2022-06-16 02:45:30|100.49|99.19|100.5|99.2|100.5|99.2|100.47|99.17|4
1655347540000|2022-06-16 02:45:40|100.47|99.17|100.44|99.14|100.47|99.17|100.43|99.13|7
1655347550000|2022-06-16 02:45:50|100.43|99.13|100.42|99.12|100.43|99.13|100.42|99.12|2
1655347560000|2022-06-16 02:46:00|100.43|99.13|100.46|99.16|100.47|99.17|100.42|99.12|7
1655347570000|2022-06-16 02:46:10|100.47|99.17|100.46|99.16|100.47|99.17|100.46|99.16|2
1655347590000|2022-06-16 02:46:30|100.47|99.17|100.47|99.17|100.47|99.17|100.46|99.16|3
1655347600000|2022-06-16 02:46:40|100.48|99.18|100.57|99.27|100.57|99.27|100.48|99.18|7
1655347610000|2022-06-16 02:46:50|100.59|99.29|100.61|99.31|100.61|99.31|100.59|99.29|4
1655347620000|2022-06-16 02:47:00|100.62|99.32|100.67|99.37|100.67|99.37|100.62|99.32|3
1655347630000|2022-06-16 02:47:10|100.68|99.38|100.77|99.47|100.77|99.47|100.68|99.38|4
1655347640000|2022-06-16 02:47:20|100.78|99.48|100.82|99.52|100.82|99.52|100.78|99.48|5
1655347650000|2022-06-16 02:47:30|100.81|99.51|100.81|99.51|100.81|99.51|100.81|99.51|1
1655347660000|2022-06-16 02:47:40|100.82|99.52|100.74|99.44|100.82|99.52|100.74|99.44|4
1655347670000|2022-06-16 02:47:50|100.75|99.45|100.79|99.49|100.81|99.51|100.75|99.45|11
1655347680000|2022-06-16 02:48:00|100.78|99.48|100.75|99.45|100.78|99.48|100.75|99.45|5
1655347690000|2022-06-16 02:48:10|100.76|99.46|100.75|99.45|100.76|99.46|100.75|99.45|2
1655347700000|2022-06-16 02:48:20|100.74|99.44|100.74|99.44|100.75|99.45|100.74|99.44|5
1655347710000|2022-06-16 02:48:30|100.73|99.43|100.8|99.5|100.81|99.51|100.72|99.42|10
1655347730000|2022-06-16 02:48:50|100.81|99.51|100.81|99.51|100.81|99.51|100.81|99.51|1
1655347740000|2022-06-16 02:49:00|100.8|99.5|100.81|99.51|100.81|99.51|100.79|99.49|3
1655347750000|2022-06-16 02:49:10|100.83|99.53|100.81|99.51|100.83|99.53|100.81|99.51|3
1655347760000|2022-06-16 02:49:20|100.8|99.5|100.8|99.5|100.81|99.51|100.8|99.5|3
1655347770000|2022-06-16 02:49:30|100.76|99.46|100.8|99.5|100.8|99.5|100.76|99.46|4
1655347790000|2022-06-16 02:49:50|100.81|99.51|100.8|99.5|100.81|99.51|100.76|99.46|7
1655347800000|2022-06-16 02:50:00|100.77|99.47|100.81|99.51|100.84|99.54|100.75|99.45|11
1655347810000|2022-06-16 02:50:10|100.8|99.5|100.79|99.49|100.81|99.51|100.76|99.46|7
1655347830000|2022-06-16 02:50:30|100.78|99.48|100.75|99.45|100.78|99.48|100.74|99.44|3
1655347840000|2022-06-16 02:50:40|100.74|99.44|100.81|99.51|100.81|99.51|100.74|99.44|3
1655347850000|2022-06-16 02:50:50|100.8|99.5|100.74|99.44|100.8|99.5|100.73|99.43|11
1655347860000|2022-06-16 02:51:00|100.76|99.46|100.74|99.44|100.76|99.46|100.74|99.44|5
1655347870000|2022-06-16 02:51:10|100.75|99.45|100.8|99.5|100.82|99.52|100.75|99.45|6
1655347880000|2022-06-16 02:51:20|100.81|99.51|100.76|99.46|100.82|99.52|100.76|99.46|7
1655347890000|2022-06-16 02:51:30|100.75|99.45|100.82|99.52|100.82|99.52|100.75|99.45|6
1655347910000|2022-06-16 02:51:50|100.81|99.51|100.8|99.5|100.82|99.52|100.78|99.48|6
1655347920000|2022-06-16 02:52:00|100.79|99.49|100.81|99.51|100.81|99.51|100.76|99.46|5
1655347930000|2022-06-16 02:52:10|100.8|99.5|100.81|99.51|100.81|99.51|100.8|99.5|2
1655347940000|2022-06-16 02:52:20|100.82|99.52|100.83|99.53|100.84|99.54|100.82|99.52|3
1655347950000|2022-06-16 02:52:30|100.84|99.54|100.83|99.53|100.85|99.55|100.83|99.53|6
1655347970000|2022-06-16 02:52:50|100.84|99.54|100.83|99.53|100.84|99.54|100.83|99.53|2
1655347990000|2022-06-16 02:53:10|100.82|99.52|100.75|99.45|100.82|99.52|100.75|99.45|6
1655348000000|2022-06-16 02:53:20|100.76|99.46|100.78|99.48|100.78|99.48|100.76|99.46|3
1655348010000|2022-06-16 02:53:30|100.8|99.5|100.81|99.51|100.81|99.51|100.79|99.49|4
1655348020000|2022-06-16 02:53:40|100.8|99.5|100.81|99.51|100.81|99.51|100.8|99.5|2
1655348030000|2022-06-16 02:53:50|100.75|99.45|100.76|99.46|100.77|99.47|100.75|99.45|3
1655348040000|2022-06-16 02:54:00|100.75|99.45|100.81|99.51|100.81|99.51|100.75|99.45|6
1655348050000|2022-06-16 02:54:10|100.83|99.53|100.82|99.52|100.83|99.53|100.82|99.52|4
1655348060000|2022-06-16 02:54:20|100.81|99.51|100.81|99.51|100.82|99.52|100.8|99.5|5
1655348070000|2022-06-16 02:54:30|100.8|99.5|100.74|99.44|100.8|99.5|100.73|99.43|5
1655348080000|2022-06-16 02:54:40|100.75|99.45|100.79|99.49|100.79|99.49|100.75|99.45|4
1655348100000|2022-06-16 02:55:00|100.78|99.48|100.81|99.51|100.82|99.52|100.75|99.45|8
1655348130000|2022-06-16 02:55:30|100.8|99.5|100.75|99.45|100.8|99.5|100.74|99.44|5
1655348140000|2022-06-16 02:55:40|100.76|99.46|100.75|99.45|100.76|99.46|100.74|99.44|3
1655348150000|2022-06-16 02:55:50|100.74|99.44|100.74|99.44|100.75|99.45|100.74|99.44|3
1655348160000|2022-06-16 02:56:00|100.76|99.46|100.74|99.44|100.76|99.46|100.74|99.44|3
1655348170000|2022-06-16 02:56:10|100.73|99.43|100.74|99.44|100.74|99.44|100.73|99.43|2
1655348180000|2022-06-16 02:56:20|100.75|99.45|100.74|99.44|100.75|99.45|100.74|99.44|2
1655348190000|2022-06-16 02:56:30|100.73|99.43|100.73|99.43|100.74|99.44|100.71|99.41|8
1655348210000|2022-06-16 02:56:50|100.72|99.42|100.72|99.42|100.73|99.43|100.72|99.42|3
1655348220000|2022-06-16 02:57:00|100.71|99.41|100.71|99.41|100.71|99.41|100.71|99.41|1
1655348230000|2022-06-16 02:57:10|100.72|99.42|100.73|99.43|100.73|99.43|100.72|99.42|10
1655348240000|2022-06-16 02:57:20|100.72|99.42|100.72|99.42|100.72|99.42|100.72|99.42|1
1655348250000|2022-06-16 02:57:30|100.71|99.41|100.71|99.41|100.72|99.42|100.71|99.41|3
1655348260000|2022-06-16 02:57:40|100.72|99.42|100.72|99.42|100.73|99.43|100.72|99.42|5
1655348270000|2022-06-16 02:57:50|100.76|99.46|100.78|99.48|100.78|99.48|100.75|99.45|3
1655348280000|2022-06-16 02:58:00|100.77|99.47|100.79|99.49|100.79|99.49|100.77|99.47|2
1655348290000|2022-06-16 02:58:10|100.78|99.48|100.79|99.49|100.79|99.49|100.78|99.48|2
1655348300000|2022-06-16 02:58:20|100.81|99.51|100.81|99.51|100.82|99.52|100.8|99.5|7
1655348310000|2022-06-16 02:58:30|100.82|99.52|100.82|99.52|100.82|99.52|100.81|99.51|3
1655348320000|2022-06-16 02:58:40|100.84|99.54|100.83|99.53|100.84|99.54|100.83|99.53|2
1655348330000|2022-06-16 02:58:50|100.82|99.52|100.83|99.53|100.83|99.53|100.82|99.52|2
1655348340000|2022-06-16 02:59:00|100.82|99.52|100.75|99.45|100.82|99.52|100.75|99.45|7
1655348350000|2022-06-16 02:59:10|100.79|99.49|100.8|99.5|100.8|99.5|100.79|99.49|2
1655348370000|2022-06-16 02:59:30|100.79|99.49|100.75|99.45|100.79|99.49|100.75|99.45|7
1655348380000|2022-06-16 02:59:40|100.74|99.44|100.69|99.39|100.74|99.44|100.69|99.39|6
1655348390000|2022-06-16 02:59:50|100.68|99.38|100.68|99.38|100.68|99.38|100.68|99.38|1
1655348400000|2022-06-16 03:00:00|100.66|99.36|100.75|99.45|100.76|99.46|100.66|99.36|4
1655348410000|2022-06-16 03:00:10|100.74|99.44|100.74|99.44|100.74|99.44|100.73|99.43|3
1655348430000|2022-06-16 03:00:30|100.77|99.47|100.76|99.46|100.77|99.47|100.76|99.46|2
1655348440000|2022-06-16 03:00:40|100.77|99.47|100.74|99.44|100.77|99.47|100.74|99.44|3
1655348460000|2022-06-16 03:01:00|100.73|99.43|100.8|99.5|100.8|99.5|100.73|99.43|5
1655348470000|2022-06-16 03:01:10|100.81|99.51|100.82|99.52|100.83|99.53|100.81|99.51|6
1655348480000|2022-06-16 03:01:20|100.83|99.53|101.03|99.73|101.03|99.73|100.83|99.53|7
1655348490000|2022-06-16 03:01:30|101.04|99.74|101.05|99.75|101.06|99.76|101.04|99.74|4
1655348500000|2022-06-16 03:01:40|101.04|99.74|101.04|99.74|101.05|99.75|101.04|99.74|5
1655348520000|2022-06-16 03:02:00|101.06|99.76|101.04|99.74|101.06|99.76|101.04|99.74|4
1655348530000|2022-06-16 03:02:10|101.08|99.78|101.13|99.83|101.13|99.83|101.08|99.78|3
1655348540000|2022-06-16 03:02:20|101.11|99.81|101.11|99.81|101.11|99.81|101.11|99.81|1
1655348550000|2022-06-16 03:02:30|101.1|99.8|101.05|99.75|101.11|99.81|101.05|99.75|6
1655348560000|2022-06-16 03:02:40|101.04|99.74|101.05|99.75|101.05|99.75|101.04|99.74|2
1655348570000|2022-06-16 03:02:50|101.04|99.74|101.04|99.74|101.04|99.74|101.04|99.74|1
1655348580000|2022-06-16 03:03:00|101.03|99.73|101.02|99.72|101.03|99.73|101.02|99.72|2
1655348590000|2022-06-16 03:03:10|100.97|99.67|100.93|99.63|100.97|99.67|100.91|99.61|9
1655348600000|2022-06-16 03:03:20|100.94|99.64|100.94|99.64|100.94|99.64|100.94|99.64|1
1655348620000|2022-06-16 03:03:40|100.93|99.63|100.93|99.63|100.93|99.63|100.93|99.63|1
1655348640000|2022-06-16 03:04:00|100.92|99.62|100.93|99.63|100.93|99.63|100.92|99.62|2
1655348650000|2022-06-16 03:04:10|100.92|99.62|100.85|99.55|100.92|99.62|100.85|99.55|4
1655348660000|2022-06-16 03:04:20|100.84|99.54|100.83|99.53|100.86|99.56|100.83|99.53|4
1655348670000|2022-06-16 03:04:30|100.82|99.52|100.83|99.53|100.85|99.55|100.82|99.52|4
1655348680000|2022-06-16 03:04:40|100.84|99.54|100.84|99.54|100.84|99.54|100.83|99.53|3
1655348690000|2022-06-16 03:04:50|100.85|99.55|100.88|99.58|100.88|99.58|100.84|99.54|5
1655348700000|2022-06-16 03:05:00|100.9|99.6|101|99.7|101.01|99.71|100.9|99.6|8
1655348710000|2022-06-16 03:05:10|100.99|99.69|100.94|99.64|100.99|99.69|100.94|99.64|3
1655348720000|2022-06-16 03:05:20|100.95|99.65|100.94|99.64|100.97|99.67|100.94|99.64|3
1655348730000|2022-06-16 03:05:30|100.95|99.65|100.95|99.65|100.96|99.66|100.95|99.65|3
1655348740000|2022-06-16 03:05:40|100.94|99.64|100.94|99.64|100.94|99.64|100.94|99.64|1
1655348750000|2022-06-16 03:05:50|100.96|99.66|100.96|99.66|100.96|99.66|100.94|99.64|3
1655348760000|2022-06-16 03:06:00|100.95|99.65|100.94|99.64|100.98|99.68|100.94|99.64|9
1655348770000|2022-06-16 03:06:10|100.96|99.66|100.96|99.66|100.96|99.66|100.96|99.66|1
1655348780000|2022-06-16 03:06:20|100.95|99.65|100.93|99.63|100.95|99.65|100.93|99.63|3
1655348790000|2022-06-16 03:06:30|100.94|99.64|100.93|99.63|100.94|99.64|100.93|99.63|2
1655348800000|2022-06-16 03:06:40|100.92|99.62|100.85|99.55|100.92|99.62|100.85|99.55|9
1655348810000|2022-06-16 03:06:50|100.84|99.54|100.84|99.54|100.85|99.55|100.84|99.54|3
1655348820000|2022-06-16 03:07:00|100.83|99.53|100.8|99.5|100.83|99.53|100.79|99.49|5
1655348830000|2022-06-16 03:07:10|100.75|99.45|100.63|99.33|100.77|99.47|100.63|99.33|12
1655348840000|2022-06-16 03:07:20|100.62|99.32|100.54|99.24|100.62|99.32|100.54|99.24|6
1655348850000|2022-06-16 03:07:30|100.53|99.23|100.43|99.13|100.53|99.23|100.43|99.13|7
1655348860000|2022-06-16 03:07:40|100.42|99.12|100.39|99.09|100.42|99.12|100.39|99.09|6
1655348880000|2022-06-16 03:08:00|100.42|99.12|100.35|99.05|100.42|99.12|100.35|99.05|6
1655348890000|2022-06-16 03:08:10|100.34|99.04|100.35|99.05|100.41|99.11|100.33|99.03|9
1655348900000|2022-06-16 03:08:20|100.37|99.07|100.37|99.07|100.37|99.07|100.37|99.07|1
1655348910000|2022-06-16 03:08:30|100.35|99.05|100.35|99.05|100.35|99.05|100.35|99.05|1
1655348920000|2022-06-16 03:08:40|100.34|99.04|100.33|99.03|100.35|99.05|100.31|99.01|7
1655348930000|2022-06-16 03:08:50|100.34|99.04|100.36|99.06|100.38|99.08|100.34|99.04|9
1655348940000|2022-06-16 03:09:00|100.37|99.07|100.37|99.07|100.39|99.09|100.37|99.07|5
1655348950000|2022-06-16 03:09:10|100.38|99.08|100.41|99.11|100.41|99.11|100.38|99.08|4
1655348960000|2022-06-16 03:09:20|100.4|99.1|100.35|99.05|100.4|99.1|100.35|99.05|6
1655348970000|2022-06-16 03:09:30|100.34|99.04|100.35|99.05|100.35|99.05|100.34|99.04|2
1655348980000|2022-06-16 03:09:40|100.37|99.07|100.36|99.06|100.37|99.07|100.36|99.06|2
1655348990000|2022-06-16 03:09:50|100.37|99.07|100.4|99.1|100.4|99.1|100.37|99.07|3
1655349000000|2022-06-16 03:10:00|100.47|99.17|100.56|99.26|100.56|99.26|100.47|99.17|7
1655349010000|2022-06-16 03:10:10|100.55|99.25|100.51|99.21|100.55|99.25|100.48|99.18|12
1655349020000|2022-06-16 03:10:20|100.5|99.2|100.5|99.2|100.54|99.24|100.5|99.2|8
1655349030000|2022-06-16 03:10:30|100.51|99.21|100.53|99.23|100.54|99.24|100.51|99.21|9
1655349040000|2022-06-16 03:10:40|100.5|99.2|100.52|99.22|100.52|99.22|100.49|99.19|4
1655349050000|2022-06-16 03:10:50|100.51|99.21|100.53|99.23|100.54|99.24|100.5|99.2|6
1655349060000|2022-06-16 03:11:00|100.52|99.22|100.53|99.23|100.54|99.24|100.51|99.21|5
1655349070000|2022-06-16 03:11:10|100.52|99.22|100.46|99.16|100.52|99.22|100.46|99.16|6
1655349080000|2022-06-16 03:11:20|100.47|99.17|100.46|99.16|100.47|99.17|100.46|99.16|2
1655349090000|2022-06-16 03:11:30|100.5|99.2|100.49|99.19|100.5|99.2|100.49|99.19|2
1655349100000|2022-06-16 03:11:40|100.5|99.2|100.49|99.19|100.5|99.2|100.49|99.19|2
1655349140000|2022-06-16 03:12:20|100.48|99.18|100.5|99.2|100.5|99.2|100.48|99.18|3
1655349160000|2022-06-16 03:12:40|100.53|99.23|100.58|99.28|100.59|99.29|100.53|99.23|4
1655349170000|2022-06-16 03:12:50|100.6|99.3|100.6|99.3|100.6|99.3|100.6|99.3|1
1655349180000|2022-06-16 03:13:00|100.59|99.29|100.53|99.23|100.59|99.29|100.53|99.23|7
1655349190000|2022-06-16 03:13:10|100.52|99.22|100.45|99.15|100.52|99.22|100.45|99.15|6
1655349200000|2022-06-16 03:13:20|100.46|99.16|100.44|99.14|100.46|99.16|100.44|99.14|3
1655349210000|2022-06-16 03:13:30|100.43|99.13|100.43|99.13|100.43|99.13|100.43|99.13|1
1655349220000|2022-06-16 03:13:40|100.42|99.12|100.42|99.12|100.42|99.12|100.42|99.12|1
1655349230000|2022-06-16 03:13:50|100.41|99.11|100.42|99.12|100.42|99.12|100.41|99.11|2
1655349240000|2022-06-16 03:14:00|100.41|99.11|100.42|99.12|100.42|99.12|100.41|99.11|2
1655349250000|2022-06-16 03:14:10|100.43|99.13|100.42|99.12|100.43|99.13|100.42|99.12|2
1655349260000|2022-06-16 03:14:20|100.41|99.11|100.34|99.04|100.41|99.11|100.34|99.04|6
1655349270000|2022-06-16 03:14:30|100.36|99.06|100.24|98.94|100.36|99.06|100.23|98.93|9
1655349280000|2022-06-16 03:14:40|100.23|98.93|100.24|98.94|100.27|98.97|100.23|98.93|4
1655349290000|2022-06-16 03:14:50|100.23|98.93|100.13|98.83|100.25|98.95|100.13|98.83|11
1655349300000|2022-06-16 03:15:00|100.14|98.84|100.39|99.09|100.39|99.09|100.13|98.83|20
1655349310000|2022-06-16 03:15:10|100.4|99.1|100.45|99.15|100.48|99.18|100.4|99.1|9
1655349320000|2022-06-16 03:15:20|100.44|99.14|100.43|99.13|100.44|99.14|100.4|99.1|5
1655349330000|2022-06-16 03:15:30|100.42|99.12|100.42|99.12|100.43|99.13|100.4|99.1|9
1655349340000|2022-06-16 03:15:40|100.41|99.11|100.41|99.11|100.41|99.11|100.41|99.11|1
1655349350000|2022-06-16 03:15:50|100.4|99.1|100.33|99.03|100.4|99.1|100.32|99.02|13
1655349360000|2022-06-16 03:16:00|100.34|99.04|100.34|99.04|100.34|99.04|100.31|99.01|7
1655349370000|2022-06-16 03:16:10|100.33|99.03|100.22|98.92|100.33|99.03|100.22|98.92|9
1655349380000|2022-06-16 03:16:20|100.21|98.91|100.14|98.84|100.21|98.91|100.14|98.84|7
1655349390000|2022-06-16 03:16:30|100.13|98.83|100.12|98.82|100.15|98.85|100.09|98.79|11
1655349400000|2022-06-16 03:16:40|100.11|98.81|100.14|98.84|100.14|98.84|100.11|98.81|5
1655349410000|2022-06-16 03:16:50|100.15|98.85|100.04|98.74|100.15|98.85|100.04|98.74|8
1655349420000|2022-06-16 03:17:00|100.05|98.75|100.02|98.72|100.08|98.78|100.02|98.72|9
1655349430000|2022-06-16 03:17:10|100|98.7|100.04|98.74|100.05|98.75|99.99|98.69|7
1655349440000|2022-06-16 03:17:20|100.07|98.77|100.05|98.75|100.07|98.77|100.04|98.74|7
1655349450000|2022-06-16 03:17:30|100.04|98.74|100.08|98.78|100.08|98.78|100.04|98.74|8
1655349460000|2022-06-16 03:17:40|100.09|98.79|100.1|98.8|100.11|98.81|100.09|98.79|3
1655349470000|2022-06-16 03:17:50|100.09|98.79|100.09|98.79|100.1|98.8|100.09|98.79|3
1655349480000|2022-06-16 03:18:00|100.1|98.8|100.03|98.73|100.1|98.8|100.03|98.73|6
1655349490000|2022-06-16 03:18:10|100.02|98.72|100.04|98.74|100.05|98.75|100.02|98.72|7
1655349500000|2022-06-16 03:18:20|100.06|98.76|100.04|98.74|100.06|98.76|100.03|98.73|9
1655349510000|2022-06-16 03:18:30|100.03|98.73|100.02|98.72|100.04|98.74|100.02|98.72|4
1655349520000|2022-06-16 03:18:40|100|98.7|99.97|98.67|100|98.7|99.95|98.65|11
1655349530000|2022-06-16 03:18:50|99.96|98.66|99.89|98.59|99.96|98.66|99.88|98.58|9
1655349540000|2022-06-16 03:19:00|99.91|98.61|99.9|98.6|99.93|98.63|99.9|98.6|7
1655349550000|2022-06-16 03:19:10|99.91|98.61|99.88|98.58|99.91|98.61|99.88|98.58|4
1655349560000|2022-06-16 03:19:20|99.89|98.59|99.9|98.6|99.93|98.63|99.86|98.56|13
1655349570000|2022-06-16 03:19:30|99.87|98.57|99.84|98.54|99.87|98.57|99.84|98.54|3
1655349580000|2022-06-16 03:19:40|99.85|98.55|99.85|98.55|99.85|98.55|99.83|98.53|9
1655349590000|2022-06-16 03:19:50|99.83|98.53|99.88|98.58|99.89|98.59|99.83|98.53|7
1655349600000|2022-06-16 03:20:00|99.9|98.6|99.87|98.57|99.9|98.6|99.84|98.54|6
1655349610000|2022-06-16 03:20:10|99.86|98.56|99.85|98.55|99.86|98.56|99.84|98.54|4
1655349620000|2022-06-16 03:20:20|99.86|98.56|99.89|98.59|99.89|98.59|99.86|98.56|2
1655349630000|2022-06-16 03:20:30|99.92|98.62|99.9|98.6|99.92|98.62|99.9|98.6|3
1655349640000|2022-06-16 03:20:40|99.92|98.62|99.87|98.57|99.92|98.62|99.87|98.57|4
1655349650000|2022-06-16 03:20:50|99.88|98.58|99.84|98.54|99.91|98.61|99.83|98.53|7
1655349660000|2022-06-16 03:21:00|99.83|98.53|99.88|98.58|99.88|98.58|99.83|98.53|11
1655349670000|2022-06-16 03:21:10|99.89|98.59|99.87|98.57|99.89|98.59|99.85|98.55|5
1655349680000|2022-06-16 03:21:20|99.86|98.56|99.91|98.61|99.91|98.61|99.85|98.55|8
1655349690000|2022-06-16 03:21:30|99.92|98.62|100.01|98.71|100.01|98.71|99.92|98.62|11
1655349700000|2022-06-16 03:21:40|99.97|98.67|99.95|98.65|99.97|98.67|99.95|98.65|3
1655349710000|2022-06-16 03:21:50|99.96|98.66|99.99|98.69|99.99|98.69|99.95|98.65|5
1655349720000|2022-06-16 03:22:00|100.03|98.73|100.04|98.74|100.04|98.74|100.03|98.73|4
1655349730000|2022-06-16 03:22:10|100.03|98.73|100.04|98.74|100.05|98.75|100.03|98.73|4
1655349740000|2022-06-16 03:22:20|100.05|98.75|100.05|98.75|100.05|98.75|100.05|98.75|1
1655349750000|2022-06-16 03:22:30|100.07|98.77|100.1|98.8|100.1|98.8|100.07|98.77|6
1655349760000|2022-06-16 03:22:40|100.11|98.81|100.11|98.81|100.11|98.81|100.09|98.79|7
1655349780000|2022-06-16 03:23:00|100.1|98.8|100.1|98.8|100.1|98.8|100.08|98.78|4
1655349790000|2022-06-16 03:23:10|100.09|98.79|100.09|98.79|100.09|98.79|100.09|98.79|1
1655349800000|2022-06-16 03:23:20|100.1|98.8|100.04|98.74|100.1|98.8|100.04|98.74|5
1655349810000|2022-06-16 03:23:30|100.03|98.73|99.96|98.66|100.03|98.73|99.96|98.66|7
1655349820000|2022-06-16 03:23:40|99.95|98.65|99.93|98.63|99.95|98.65|99.93|98.63|7
1655349830000|2022-06-16 03:23:50|99.96|98.66|99.99|98.69|99.99|98.69|99.96|98.66|5
1655349840000|2022-06-16 03:24:00|100|98.7|100.02|98.72|100.03|98.73|100|98.7|4
1655349850000|2022-06-16 03:24:10|100.01|98.71|100.01|98.71|100.01|98.71|100.01|98.71|1
1655349860000|2022-06-16 03:24:20|100|98.7|100|98.7|100.01|98.71|100|98.7|3
1655349870000|2022-06-16 03:24:30|100.02|98.72|100.02|98.72|100.02|98.72|100.02|98.72|1
1655349880000|2022-06-16 03:24:40|100.04|98.74|100.04|98.74|100.04|98.74|100.04|98.74|1
1655349890000|2022-06-16 03:24:50|100.03|98.73|100.03|98.73|100.03|98.73|100.01|98.71|4
1655349900000|2022-06-16 03:25:00|100.05|98.75|100.13|98.83|100.13|98.83|100.04|98.74|11
1655349910000|2022-06-16 03:25:10|100.14|98.84|100.13|98.83|100.14|98.84|100.13|98.83|2
1655349920000|2022-06-16 03:25:20|100.1|98.8|100.1|98.8|100.11|98.81|100.1|98.8|3
1655349930000|2022-06-16 03:25:30|100.09|98.79|100.06|98.76|100.09|98.79|100.06|98.76|3
1655349940000|2022-06-16 03:25:40|100.05|98.75|100.09|98.79|100.09|98.79|100.05|98.75|6
1655349950000|2022-06-16 03:25:50|100.1|98.8|100.1|98.8|100.1|98.8|100.1|98.8|1
1655349960000|2022-06-16 03:26:00|100.09|98.79|100.03|98.73|100.1|98.8|100.03|98.73|7
1655349970000|2022-06-16 03:26:10|100.01|98.71|99.95|98.65|100.01|98.71|99.95|98.65|5
1655349980000|2022-06-16 03:26:20|99.94|98.64|99.93|98.63|99.94|98.64|99.93|98.63|2
1655349990000|2022-06-16 03:26:30|99.92|98.62|99.92|98.62|99.94|98.64|99.92|98.62|5
1655350000000|2022-06-16 03:26:40|99.9|98.6|99.96|98.66|99.99|98.69|99.9|98.6|9
1655350010000|2022-06-16 03:26:50|99.95|98.65|99.94|98.64|99.95|98.65|99.94|98.64|2
1655350020000|2022-06-16 03:27:00|99.95|98.65|99.94|98.64|99.95|98.65|99.94|98.64|2
1655350030000|2022-06-16 03:27:10|99.95|98.65|99.95|98.65|99.95|98.65|99.95|98.65|1
1655350040000|2022-06-16 03:27:20|99.96|98.66|99.96|98.66|99.96|98.66|99.96|98.66|1
1655350050000|2022-06-16 03:27:30|99.95|98.65|99.95|98.65|99.95|98.65|99.95|98.65|1
1655350060000|2022-06-16 03:27:40|99.94|98.64|99.94|98.64|99.94|98.64|99.94|98.64|1
1655350070000|2022-06-16 03:27:50|99.95|98.65|99.94|98.64|99.95|98.65|99.94|98.64|2
1655350080000|2022-06-16 03:28:00|99.96|98.66|99.98|98.68|100|98.7|99.96|98.66|9
1655350090000|2022-06-16 03:28:10|99.99|98.69|100.01|98.71|100.02|98.72|99.98|98.68|14
1655350100000|2022-06-16 03:28:20|100.02|98.72|100.09|98.79|100.09|98.79|100.02|98.72|13
1655350110000|2022-06-16 03:28:30|100.1|98.8|100|98.7|100.1|98.8|100|98.7|6
1655350120000|2022-06-16 03:28:40|99.99|98.69|99.99|98.69|99.99|98.69|99.99|98.69|1
1655350130000|2022-06-16 03:28:50|100|98.7|100|98.7|100|98.7|100|98.7|1
1655350140000|2022-06-16 03:29:00|99.99|98.69|100.01|98.71|100.02|98.72|99.99|98.69|3
1655350160000|2022-06-16 03:29:20|100|98.7|99.97|98.67|100|98.7|99.97|98.67|3
1655350170000|2022-06-16 03:29:30|99.99|98.69|100.02|98.72|100.02|98.72|99.95|98.65|7
1655350180000|2022-06-16 03:29:40|100.03|98.73|100.01|98.71|100.03|98.73|100.01|98.71|3
1655350200000|2022-06-16 03:30:00|100.02|98.72|100.04|98.74|100.04|98.74|100.02|98.72|4
1655350210000|2022-06-16 03:30:10|100.03|98.73|100|98.7|100.03|98.73|100|98.7|4
1655350220000|2022-06-16 03:30:20|99.99|98.69|99.93|98.63|99.99|98.69|99.93|98.63|7
1655350230000|2022-06-16 03:30:30|99.91|98.61|99.91|98.61|99.91|98.61|99.91|98.61|1
1655350240000|2022-06-16 03:30:40|99.93|98.63|99.94|98.64|99.94|98.64|99.93|98.63|2
1655350250000|2022-06-16 03:30:50|99.95|98.65|99.95|98.65|99.95|98.65|99.95|98.65|1
1655350260000|2022-06-16 03:31:00|99.96|98.66|100.01|98.71|100.01|98.71|99.96|98.66|3
1655350270000|2022-06-16 03:31:10|100|98.7|100|98.7|100|98.7|100|98.7|1
1655350280000|2022-06-16 03:31:20|100.01|98.71|100.01|98.71|100.01|98.71|100.01|98.71|1
1655350290000|2022-06-16 03:31:30|100.02|98.72|100.03|98.73|100.03|98.73|100.02|98.72|4
1655350300000|2022-06-16 03:31:40|100.04|98.74|100.1|98.8|100.1|98.8|100.04|98.74|8
1655350310000|2022-06-16 03:31:50|100.11|98.81|100.14|98.84|100.15|98.85|100.1|98.8|9
1655350320000|2022-06-16 03:32:00|100.15|98.85|100.1|98.8|100.15|98.85|100.1|98.8|5
1655350330000|2022-06-16 03:32:10|100.11|98.81|100.12|98.82|100.12|98.82|100.11|98.81|4
1655350340000|2022-06-16 03:32:20|100.11|98.81|100.11|98.81|100.12|98.82|100.11|98.81|3
1655350350000|2022-06-16 03:32:30|100.12|98.82|100.12|98.82|100.12|98.82|100.11|98.81|3
1655350360000|2022-06-16 03:32:40|100.11|98.81|100.11|98.81|100.11|98.81|100.11|98.81|1
1655350390000|2022-06-16 03:33:10|100.1|98.8|100.08|98.78|100.1|98.8|100.08|98.78|2
1655350400000|2022-06-16 03:33:20|100.09|98.79|100.11|98.81|100.11|98.81|100.09|98.79|3
1655350410000|2022-06-16 03:33:30|100.12|98.82|100.17|98.87|100.19|98.89|100.12|98.82|8
1655350420000|2022-06-16 03:33:40|100.18|98.88|100.19|98.89|100.2|98.9|100.18|98.88|5
1655350440000|2022-06-16 03:34:00|100.18|98.88|100.19|98.89|100.19|98.89|100.18|98.88|2
1655350450000|2022-06-16 03:34:10|100.18|98.88|100.21|98.91|100.22|98.92|100.18|98.88|4
1655350460000|2022-06-16 03:34:20|100.22|98.92|100.22|98.92|100.22|98.92|100.19|98.89|8
1655350470000|2022-06-16 03:34:30|100.24|98.94|100.23|98.93|100.24|98.94|100.23|98.93|4
1655350480000|2022-06-16 03:34:40|100.22|98.92|100.15|98.85|100.22|98.92|100.15|98.85|6
1655350510000|2022-06-16 03:35:10|100.13|98.83|100.18|98.88|100.2|98.9|100.13|98.83|5
1655350520000|2022-06-16 03:35:20|100.17|98.87|100.14|98.84|100.17|98.87|100.13|98.83|10
1655350530000|2022-06-16 03:35:30|100.13|98.83|100.13|98.83|100.13|98.83|100.13|98.83|1
1655350540000|2022-06-16 03:35:40|100.16|98.86|100.15|98.85|100.22|98.92|100.15|98.85|8
1655350560000|2022-06-16 03:36:00|100.14|98.84|100.11|98.81|100.14|98.84|100.1|98.8|7
1655350580000|2022-06-16 03:36:20|100.1|98.8|100.1|98.8|100.1|98.8|100.1|98.8|1
1655350590000|2022-06-16 03:36:30|100.11|98.81|100.2|98.9|100.22|98.92|100.11|98.81|7
1655350600000|2022-06-16 03:36:40|100.18|98.88|100.16|98.86|100.18|98.88|100.16|98.86|3
1655350610000|2022-06-16 03:36:50|100.15|98.85|100.14|98.84|100.15|98.85|100.14|98.84|2
1655350630000|2022-06-16 03:37:10|100.13|98.83|100.13|98.83|100.13|98.83|100.13|98.83|1
1655350650000|2022-06-16 03:37:30|100.14|98.84|100.11|98.81|100.14|98.84|100.11|98.81|3
1655350660000|2022-06-16 03:37:40|100.13|98.83|100.13|98.83|100.13|98.83|100.13|98.83|1
1655350670000|2022-06-16 03:37:50|100.12|98.82|100.13|98.83|100.14|98.84|100.12|98.82|4
1655350690000|2022-06-16 03:38:10|100.12|98.82|100.14|98.84|100.14|98.84|100.12|98.82|2
1655350700000|2022-06-16 03:38:20|100.13|98.83|100.13|98.83|100.13|98.83|100.13|98.83|1
1655350710000|2022-06-16 03:38:30|100.12|98.82|100.12|98.82|100.12|98.82|100.12|98.82|1
1655350720000|2022-06-16 03:38:40|100.11|98.81|100.1|98.8|100.11|98.81|100.1|98.8|2
1655350730000|2022-06-16 03:38:50|100.09|98.79|100.09|98.79|100.09|98.79|100.08|98.78|3
1655350740000|2022-06-16 03:39:00|100.06|98.76|100.06|98.76|100.06|98.76|100.06|98.76|1
1655350750000|2022-06-16 03:39:10|100.08|98.78|100.07|98.77|100.1|98.8|100.07|98.77|5
1655350760000|2022-06-16 03:39:20|100.08|98.78|100.08|98.78|100.09|98.79|100.07|98.77|4
1655350770000|2022-06-16 03:39:30|100.12|98.82|100.12|98.82|100.12|98.82|100.12|98.82|1
1655350820000|2022-06-16 03:40:20|100.11|98.81|100.12|98.82|100.12|98.82|100.11|98.81|2
1655350840000|2022-06-16 03:40:40|100.11|98.81|100.13|98.83|100.13|98.83|100.11|98.81|2
1655350850000|2022-06-16 03:40:50|100.14|98.84|100.22|98.92|100.22|98.92|100.14|98.84|8
1655350860000|2022-06-16 03:41:00|100.21|98.91|100.2|98.9|100.21|98.91|100.18|98.88|4
1655350870000|2022-06-16 03:41:10|100.18|98.88|100.13|98.83|100.18|98.88|100.13|98.83|5
1655350880000|2022-06-16 03:41:20|100.12|98.82|100.13|98.83|100.13|98.83|100.11|98.81|3
1655350890000|2022-06-16 03:41:30|100.1|98.8|100.09|98.79|100.11|98.81|100.09|98.79|4
1655350900000|2022-06-16 03:41:40|100.12|98.82|100.14|98.84|100.14|98.84|100.12|98.82|2
1655350910000|2022-06-16 03:41:50|100.15|98.85|100.11|98.81|100.16|98.86|100.11|98.81|6
1655350920000|2022-06-16 03:42:00|100.12|98.82|100.11|98.81|100.12|98.82|100.11|98.81|2
1655350940000|2022-06-16 03:42:20|100.12|98.82|100.11|98.81|100.12|98.82|100.11|98.81|2
1655350950000|2022-06-16 03:42:30|100.13|98.83|100.12|98.82|100.13|98.83|100.12|98.82|2
1655350960000|2022-06-16 03:42:40|100.11|98.81|99.93|98.63|100.11|98.81|99.93|98.63|8
1655350970000|2022-06-16 03:42:50|99.92|98.62|99.91|98.61|99.93|98.63|99.91|98.61|4
1655350980000|2022-06-16 03:43:00|99.92|98.62|99.95|98.65|100|98.7|99.92|98.62|8
1655350990000|2022-06-16 03:43:10|99.96|98.66|100|98.7|100|98.7|99.96|98.66|6
1655351000000|2022-06-16 03:43:20|99.99|98.69|99.95|98.65|99.99|98.69|99.95|98.65|7
1655351010000|2022-06-16 03:43:30|99.94|98.64|99.93|98.63|99.94|98.64|99.93|98.63|2
1655351020000|2022-06-16 03:43:40|99.94|98.64|99.96|98.66|99.97|98.67|99.93|98.63|4
1655351030000|2022-06-16 03:43:50|99.97|98.67|99.97|98.67|99.97|98.67|99.96|98.66|3
1655351050000|2022-06-16 03:44:10|99.96|98.66|99.99|98.69|99.99|98.69|99.96|98.66|6
1655351060000|2022-06-16 03:44:20|99.98|98.68|99.88|98.58|99.99|98.69|99.88|98.58|12
1655351070000|2022-06-16 03:44:30|99.87|98.57|99.59|98.29|99.87|98.57|99.5|98.2|20
1655351080000|2022-06-16 03:44:40|99.58|98.28|99.55|98.25|99.59|98.29|99.55|98.25|5
1655351090000|2022-06-16 03:44:50|99.53|98.23|99.58|98.28|99.6|98.3|99.53|98.23|5
1655351100000|2022-06-16 03:45:00|99.59|98.29|99.66|98.36|99.66|98.36|99.58|98.28|12
1655351110000|2022-06-16 03:45:10|99.67|98.37|99.67|98.37|99.67|98.37|99.67|98.37|1
1655351120000|2022-06-16 03:45:20|99.69|98.39|99.69|98.39|99.69|98.39|99.69|98.39|1
1655351130000|2022-06-16 03:45:30|99.7|98.4|99.69|98.39|99.7|98.4|99.69|98.39|2
1655351140000|2022-06-16 03:45:40|99.75|98.45|99.79|98.49|99.8|98.5|99.75|98.45|8
1655351150000|2022-06-16 03:45:50|99.82|98.52|99.78|98.48|99.83|98.53|99.78|98.48|6
1655351160000|2022-06-16 03:46:00|99.79|98.49|99.76|98.46|99.79|98.49|99.72|98.42|8
1655351170000|2022-06-16 03:46:10|99.77|98.47|99.61|98.31|99.79|98.49|99.61|98.31|13
1655351180000|2022-06-16 03:46:20|99.59|98.29|99.53|98.23|99.59|98.29|99.5|98.2|9
1655351190000|2022-06-16 03:46:30|99.52|98.22|99.56|98.26|99.56|98.26|99.52|98.22|5
1655351200000|2022-06-16 03:46:40|99.57|98.27|99.6|98.3|99.6|98.3|99.57|98.27|4
1655351210000|2022-06-16 03:46:50|99.59|98.29|99.61|98.31|99.61|98.31|99.59|98.29|3
1655351220000|2022-06-16 03:47:00|99.64|98.34|99.67|98.37|99.67|98.37|99.64|98.34|4
1655351240000|2022-06-16 03:47:20|99.66|98.36|99.66|98.36|99.66|98.36|99.66|98.36|1
1655351260000|2022-06-16 03:47:40|99.69|98.39|99.7|98.4|99.7|98.4|99.66|98.36|3
1655351280000|2022-06-16 03:48:00|99.77|98.47|99.82|98.52|99.83|98.53|99.77|98.47|5
1655351290000|2022-06-16 03:48:10|99.83|98.53|99.87|98.57|99.88|98.58|99.83|98.53|4
1655351300000|2022-06-16 03:48:20|99.92|98.62|99.92|98.62|99.92|98.62|99.92|98.62|1
1655351320000|2022-06-16 03:48:40|99.89|98.59|99.87|98.57|99.89|98.59|99.84|98.54|4
1655351330000|2022-06-16 03:48:50|99.89|98.59|99.83|98.53|99.89|98.59|99.83|98.53|5
1655351340000|2022-06-16 03:49:00|99.84|98.54|99.83|98.53|99.84|98.54|99.83|98.53|2
1655351350000|2022-06-16 03:49:10|99.84|98.54|99.83|98.53|99.84|98.54|99.83|98.53|2
1655351360000|2022-06-16 03:49:20|99.84|98.54|99.83|98.53|99.89|98.59|99.83|98.53|7
1655351370000|2022-06-16 03:49:30|99.84|98.54|99.82|98.52|99.84|98.54|99.82|98.52|3
1655351390000|2022-06-16 03:49:50|99.8|98.5|99.81|98.51|99.81|98.51|99.79|98.49|3
1655351400000|2022-06-16 03:50:00|99.82|98.52|99.84|98.54|99.84|98.54|99.81|98.51|5
1655351410000|2022-06-16 03:50:10|99.86|98.56|99.91|98.61|99.92|98.62|99.86|98.56|5
1655351420000|2022-06-16 03:50:20|99.87|98.57|99.84|98.54|99.87|98.57|99.84|98.54|3
1655351430000|2022-06-16 03:50:30|99.83|98.53|99.84|98.54|99.84|98.54|99.83|98.53|2
1655351440000|2022-06-16 03:50:40|99.85|98.55|99.89|98.59|99.89|98.59|99.85|98.55|3
1655351450000|2022-06-16 03:50:50|99.92|98.62|99.84|98.54|99.92|98.62|99.84|98.54|6
1655351460000|2022-06-16 03:51:00|99.85|98.55|99.83|98.53|99.86|98.56|99.83|98.53|6
1655351490000|2022-06-16 03:51:30|99.84|98.54|99.84|98.54|99.85|98.55|99.83|98.53|4
1655351500000|2022-06-16 03:51:40|99.85|98.55|99.84|98.54|99.87|98.57|99.83|98.53|12
1655351510000|2022-06-16 03:51:50|99.83|98.53|99.82|98.52|99.85|98.55|99.82|98.52|5
1655351520000|2022-06-16 03:52:00|99.83|98.53|99.83|98.53|99.83|98.53|99.83|98.53|1
1655351530000|2022-06-16 03:52:10|99.84|98.54|99.83|98.53|99.84|98.54|99.82|98.52|3
1655351540000|2022-06-16 03:52:20|99.84|98.54|99.83|98.53|99.84|98.54|99.82|98.52|3
1655351550000|2022-06-16 03:52:30|99.85|98.55|99.81|98.51|99.85|98.55|99.81|98.51|5
1655351560000|2022-06-16 03:52:40|99.82|98.52|99.83|98.53|99.84|98.54|99.82|98.52|3
1655351570000|2022-06-16 03:52:50|99.85|98.55|99.87|98.57|99.9|98.6|99.85|98.55|3
1655351580000|2022-06-16 03:53:00|99.88|98.58|99.88|98.58|99.88|98.58|99.88|98.58|1
1655351590000|2022-06-16 03:53:10|99.87|98.57|99.89|98.59|99.89|98.59|99.87|98.57|2
1655351610000|2022-06-16 03:53:30|99.91|98.61|99.97|98.67|99.97|98.67|99.91|98.61|3
1655351620000|2022-06-16 03:53:40|99.95|98.65|99.95|98.65|99.95|98.65|99.95|98.65|1
1655351630000|2022-06-16 03:53:50|99.97|98.67|99.94|98.64|99.97|98.67|99.94|98.64|3
1655351640000|2022-06-16 03:54:00|99.93|98.63|99.87|98.57|99.93|98.63|99.87|98.57|5
1655351650000|2022-06-16 03:54:10|99.88|98.58|99.88|98.58|99.88|98.58|99.87|98.57|3
1655351660000|2022-06-16 03:54:20|99.89|98.59|99.89|98.59|99.89|98.59|99.89|98.59|1
1655351670000|2022-06-16 03:54:30|99.95|98.65|99.93|98.63|99.95|98.65|99.93|98.63|3
1655351680000|2022-06-16 03:54:40|99.88|98.58|99.84|98.54|99.88|98.58|99.84|98.54|4
1655351690000|2022-06-16 03:54:50|99.83|98.53|99.83|98.53|99.84|98.54|99.83|98.53|3
1655351700000|2022-06-16 03:55:00|99.81|98.51|99.81|98.51|99.81|98.51|99.81|98.51|1
1655351710000|2022-06-16 03:55:10|99.82|98.52|99.83|98.53|99.83|98.53|99.82|98.52|2
1655351720000|2022-06-16 03:55:20|99.82|98.52|99.83|98.53|99.83|98.53|99.82|98.52|2
1655351730000|2022-06-16 03:55:30|99.82|98.52|99.82|98.52|99.83|98.53|99.81|98.51|5
1655351740000|2022-06-16 03:55:40|99.81|98.51|99.81|98.51|99.81|98.51|99.81|98.51|1
1655351750000|2022-06-16 03:55:50|99.79|98.49|99.76|98.46|99.79|98.49|99.76|98.46|6
1655351760000|2022-06-16 03:56:00|99.75|98.45|99.81|98.51|99.82|98.52|99.75|98.45|5
1655351770000|2022-06-16 03:56:10|99.79|98.49|99.84|98.54|99.84|98.54|99.79|98.49|7
1655351780000|2022-06-16 03:56:20|99.83|98.53|99.84|98.54|99.84|98.54|99.83|98.53|2
1655351790000|2022-06-16 03:56:30|99.83|98.53|99.84|98.54|99.84|98.54|99.83|98.53|2
1655351800000|2022-06-16 03:56:40|99.83|98.53|99.83|98.53|99.83|98.53|99.83|98.53|1
1655351810000|2022-06-16 03:56:50|99.84|98.54|99.83|98.53|99.85|98.55|99.83|98.53|6
1655351820000|2022-06-16 03:57:00|99.84|98.54|99.85|98.55|99.85|98.55|99.82|98.52|5
1655351830000|2022-06-16 03:57:10|99.84|98.54|99.82|98.52|99.85|98.55|99.82|98.52|4
1655351840000|2022-06-16 03:57:20|99.83|98.53|99.82|98.52|99.83|98.53|99.82|98.52|2
1655351850000|2022-06-16 03:57:30|99.83|98.53|99.86|98.56|99.86|98.56|99.83|98.53|3
1655351860000|2022-06-16 03:57:40|99.89|98.59|99.94|98.64|99.95|98.65|99.89|98.59|8
1655351870000|2022-06-16 03:57:50|99.95|98.65|99.94|98.64|99.95|98.65|99.92|98.62|8
1655351880000|2022-06-16 03:58:00|99.95|98.65|99.94|98.64|99.95|98.65|99.94|98.64|2
1655351890000|2022-06-16 03:58:10|99.92|98.62|99.94|98.64|99.94|98.64|99.9|98.6|3
1655351900000|2022-06-16 03:58:20|99.93|98.63|99.92|98.62|99.93|98.63|99.92|98.62|2
1655351910000|2022-06-16 03:58:30|99.93|98.63|99.93|98.63|99.93|98.63|99.93|98.63|1
1655351920000|2022-06-16 03:58:40|99.92|98.62|99.93|98.63|99.94|98.64|99.92|98.62|3
1655351930000|2022-06-16 03:58:50|99.9|98.6|99.82|98.52|99.9|98.6|99.82|98.52|7
1655351940000|2022-06-16 03:59:00|99.81|98.51|99.79|98.49|99.81|98.51|99.79|98.49|5
1655351950000|2022-06-16 03:59:10|99.78|98.48|99.78|98.48|99.78|98.48|99.78|98.48|1
1655351960000|2022-06-16 03:59:20|99.7|98.4|99.62|98.32|99.7|98.4|99.62|98.32|8
1655351970000|2022-06-16 03:59:30|99.64|98.34|99.61|98.31|99.64|98.34|99.61|98.31|3
1655352000000|2022-06-16 04:00:00|99.63|98.33|99.81|98.51|99.82|98.52|99.63|98.33|10
1655352010000|2022-06-16 04:00:10|99.82|98.52|99.73|98.43|99.82|98.52|99.73|98.43|5
1655352020000|2022-06-16 04:00:20|99.74|98.44|99.65|98.35|99.74|98.44|99.65|98.35|5
1655352030000|2022-06-16 04:00:30|99.66|98.36|99.67|98.37|99.67|98.37|99.66|98.36|2
1655352040000|2022-06-16 04:00:40|99.66|98.36|99.66|98.36|99.66|98.36|99.66|98.36|1
1655352050000|2022-06-16 04:00:50|99.67|98.37|99.67|98.37|99.67|98.37|99.66|98.36|3
1655352060000|2022-06-16 04:01:00|99.66|98.36|99.72|98.42|99.72|98.42|99.66|98.36|2
1655352070000|2022-06-16 04:01:10|99.78|98.48|100.05|98.75|100.05|98.75|99.78|98.48|12
1655352090000|2022-06-16 04:01:30|100.04|98.74|100.08|98.78|100.08|98.78|100.04|98.74|4
1655352110000|2022-06-16 04:01:50|100.12|98.82|100.12|98.82|100.12|98.82|100.12|98.82|1
1655352120000|2022-06-16 04:02:00|100.13|98.83|100.14|98.84|100.14|98.84|100.13|98.83|2
1655352130000|2022-06-16 04:02:10|100.13|98.83|100.08|98.78|100.13|98.83|100.08|98.78|4
1655352140000|2022-06-16 04:02:20|100.09|98.79|100.08|98.78|100.09|98.79|100.08|98.78|2
1655352150000|2022-06-16 04:02:30|100.11|98.81|100.11|98.81|100.11|98.81|100.11|98.81|1
1655352160000|2022-06-16 04:02:40|100.12|98.82|100.12|98.82|100.12|98.82|100.12|98.82|1
1655352170000|2022-06-16 04:02:50|100.11|98.81|100.09|98.79|100.11|98.81|100.09|98.79|3
1655352180000|2022-06-16 04:03:00|100.1|98.8|100.02|98.72|100.1|98.8|100.02|98.72|6
1655352190000|2022-06-16 04:03:10|99.95|98.65|99.95|98.65|99.97|98.67|99.95|98.65|4
1655352200000|2022-06-16 04:03:20|99.96|98.66|99.92|98.62|99.96|98.66|99.92|98.62|5
1655352210000|2022-06-16 04:03:30|99.91|98.61|99.89|98.59|99.91|98.61|99.89|98.59|2
1655352220000|2022-06-16 04:03:40|99.92|98.62|99.93|98.63|99.94|98.64|99.92|98.62|3
1655352230000|2022-06-16 04:03:50|99.91|98.61|99.93|98.63|99.93|98.63|99.91|98.61|2
1655352240000|2022-06-16 04:04:00|99.95|98.65|99.94|98.64|99.95|98.65|99.94|98.64|2
1655352250000|2022-06-16 04:04:10|99.93|98.63|99.93|98.63|99.95|98.65|99.93|98.63|6
1655352260000|2022-06-16 04:04:20|99.92|98.62|99.86|98.56|99.92|98.62|99.86|98.56|3
1655352270000|2022-06-16 04:04:30|99.87|98.57|99.9|98.6|99.9|98.6|99.85|98.55|9
1655352280000|2022-06-16 04:04:40|99.89|98.59|99.83|98.53|99.89|98.59|99.83|98.53|7
1655352290000|2022-06-16 04:04:50|99.82|98.52|99.82|98.52|99.82|98.52|99.82|98.52|1
1655352300000|2022-06-16 04:05:00|99.81|98.51|99.76|98.46|99.81|98.51|99.76|98.46|3
1655352310000|2022-06-16 04:05:10|99.74|98.44|99.73|98.43|99.74|98.44|99.71|98.41|5
1655352320000|2022-06-16 04:05:20|99.71|98.41|99.76|98.46|99.76|98.46|99.71|98.41|6
1655352330000|2022-06-16 04:05:30|99.75|98.45|99.81|98.51|99.81|98.51|99.74|98.44|4
1655352340000|2022-06-16 04:05:40|99.78|98.48|99.81|98.51|99.81|98.51|99.78|98.48|2
1655352350000|2022-06-16 04:05:50|99.85|98.55|99.9|98.6|99.9|98.6|99.85|98.55|6
1655352360000|2022-06-16 04:06:00|99.94|98.64|100.03|98.73|100.03|98.73|99.94|98.64|13
1655352370000|2022-06-16 04:06:10|100.05|98.75|100.07|98.77|100.12|98.82|100.05|98.75|12
1655352380000|2022-06-16 04:06:20|100.06|98.76|100.1|98.8|100.12|98.82|100.06|98.76|9
1655352390000|2022-06-16 04:06:30|100.07|98.77|100.1|98.8|100.1|98.8|100.07|98.77|3
1655352400000|2022-06-16 04:06:40|100.09|98.79|100.12|98.82|100.13|98.83|100.09|98.79|6
1655352420000|2022-06-16 04:07:00|100.11|98.81|100.04|98.74|100.11|98.81|100.04|98.74|11
1655352430000|2022-06-16 04:07:10|100.03|98.73|100.01|98.71|100.03|98.73|100.01|98.71|3
1655352440000|2022-06-16 04:07:20|100.02|98.72|100.02|98.72|100.03|98.73|100.02|98.72|3
1655352450000|2022-06-16 04:07:30|100.01|98.71|100.01|98.71|100.02|98.72|100.01|98.71|3
1655352460000|2022-06-16 04:07:40|100.02|98.72|99.92|98.62|100.02|98.72|99.92|98.62|8
1655352470000|2022-06-16 04:07:50|99.91|98.61|99.9|98.6|99.91|98.61|99.9|98.6|2
1655352480000|2022-06-16 04:08:00|99.91|98.61|99.91|98.61|99.91|98.61|99.91|98.61|1
1655352490000|2022-06-16 04:08:10|99.92|98.62|99.85|98.55|99.92|98.62|99.84|98.54|5
1655352500000|2022-06-16 04:08:20|99.84|98.54|99.81|98.51|99.84|98.54|99.79|98.49|8
1655352510000|2022-06-16 04:08:30|99.82|98.52|99.83|98.53|99.85|98.55|99.78|98.48|8
1655352520000|2022-06-16 04:08:40|99.84|98.54|99.83|98.53|99.84|98.54|99.82|98.52|6
1655352530000|2022-06-16 04:08:50|99.82|98.52|99.9|98.6|99.91|98.61|99.82|98.52|6
1655352540000|2022-06-16 04:09:00|99.91|98.61|100.02|98.72|100.02|98.72|99.91|98.61|10
1655352550000|2022-06-16 04:09:10|100.01|98.71|100.01|98.71|100.02|98.72|100|98.7|7
1655352560000|2022-06-16 04:09:20|100.02|98.72|100.04|98.74|100.05|98.75|100.02|98.72|5
1655352570000|2022-06-16 04:09:30|100.05|98.75|100.04|98.74|100.05|98.75|100.04|98.74|2
1655352580000|2022-06-16 04:09:40|100.05|98.75|100.04|98.74|100.05|98.75|100.04|98.74|4
1655352590000|2022-06-16 04:09:50|100.08|98.78|100.07|98.77|100.09|98.79|100.07|98.77|3
1655352600000|2022-06-16 04:10:00|100.11|98.81|100.12|98.82|100.12|98.82|100.06|98.76|6
1655352610000|2022-06-16 04:10:10|100.15|98.85|100.15|98.85|100.15|98.85|100.15|98.85|1
1655352620000|2022-06-16 04:10:20|100.14|98.84|100.14|98.84|100.14|98.84|100.14|98.84|1
1655352640000|2022-06-16 04:10:40|100.07|98.77|100.04|98.74|100.08|98.78|100.04|98.74|9
1655352650000|2022-06-16 04:10:50|100.03|98.73|100.03|98.73|100.03|98.73|100.03|98.73|1
1655352660000|2022-06-16 04:11:00|100.02|98.72|100.03|98.73|100.03|98.73|100.02|98.72|2
1655352670000|2022-06-16 04:11:10|100.02|98.72|100.02|98.72|100.03|98.73|100.01|98.71|5
1655352680000|2022-06-16 04:11:20|100.03|98.73|100.01|98.71|100.03|98.73|100.01|98.71|3
1655352690000|2022-06-16 04:11:30|99.99|98.69|99.99|98.69|99.99|98.69|99.99|98.69|1
1655352720000|2022-06-16 04:12:00|100|98.7|100.02|98.72|100.03|98.73|99.99|98.69|5
1655352730000|2022-06-16 04:12:10|100.03|98.73|100.1|98.8|100.1|98.8|100.03|98.73|7
1655352740000|2022-06-16 04:12:20|100.11|98.81|100.13|98.83|100.13|98.83|100.09|98.79|7
1655352750000|2022-06-16 04:12:30|100.15|98.85|100.35|99.05|100.36|99.06|100.15|98.85|9
1655352760000|2022-06-16 04:12:40|100.33|99.03|100.31|99.01|100.33|99.03|100.26|98.96|9
1655352770000|2022-06-16 04:12:50|100.3|99|100.26|98.96|100.3|99|100.26|98.96|4
1655352780000|2022-06-16 04:13:00|100.27|98.97|100.29|98.99|100.3|99|100.25|98.95|8
1655352790000|2022-06-16 04:13:10|100.3|99|100.25|98.95|100.3|99|100.25|98.95|6
1655352800000|2022-06-16 04:13:20|100.24|98.94|100.25|98.95|100.25|98.95|100.24|98.94|2
1655352810000|2022-06-16 04:13:30|100.26|98.96|100.3|99|100.32|99.02|100.26|98.96|7
1655352820000|2022-06-16 04:13:40|100.29|98.99|100.3|99|100.31|99.01|100.26|98.96|8
1655352830000|2022-06-16 04:13:50|100.31|99.01|100.31|99.01|100.32|99.02|100.31|99.01|3
1655352840000|2022-06-16 04:14:00|100.32|99.02|100.41|99.11|100.41|99.11|100.32|99.02|5
1655352850000|2022-06-16 04:14:10|100.4|99.1|100.4|99.1|100.4|99.1|100.4|99.1|1
1655352860000|2022-06-16 04:14:20|100.39|99.09|100.4|99.1|100.4|99.1|100.39|99.09|2
1655352880000|2022-06-16 04:14:40|100.39|99.09|100.37|99.07|100.39|99.09|100.37|99.07|2
1655352910000|2022-06-16 04:15:10|100.36|99.06|100.36|99.06|100.36|99.06|100.36|99.06|1
1655352940000|2022-06-16 04:15:40|100.37|99.07|100.38|99.08|100.39|99.09|100.37|99.07|5
1655352950000|2022-06-16 04:15:50|100.39|99.09|100.37|99.07|100.39|99.09|100.37|99.07|3
1655352960000|2022-06-16 04:16:00|100.38|99.08|100.48|99.18|100.49|99.19|100.38|99.08|8
1655352970000|2022-06-16 04:16:10|100.47|99.17|100.48|99.18|100.48|99.18|100.46|99.16|4
1655352980000|2022-06-16 04:16:20|100.47|99.17|100.45|99.15|100.47|99.17|100.45|99.15|3
1655352990000|2022-06-16 04:16:30|100.42|99.12|100.42|99.12|100.42|99.12|100.42|99.12|1
1655353020000|2022-06-16 04:17:00|100.41|99.11|100.36|99.06|100.41|99.11|100.36|99.06|5
1655353030000|2022-06-16 04:17:10|100.38|99.08|100.38|99.08|100.38|99.08|100.38|99.08|1
1655353040000|2022-06-16 04:17:20|100.37|99.07|100.35|99.05|100.37|99.07|100.35|99.05|3
1655353050000|2022-06-16 04:17:30|100.34|99.04|100.33|99.03|100.34|99.04|100.33|99.03|2
1655353060000|2022-06-16 04:17:40|100.35|99.05|100.34|99.04|100.35|99.05|100.34|99.04|2
1655353070000|2022-06-16 04:17:50|100.33|99.03|100.33|99.03|100.33|99.03|100.33|99.03|1
1655353080000|2022-06-16 04:18:00|100.34|99.04|100.34|99.04|100.35|99.05|100.34|99.04|3
1655353090000|2022-06-16 04:18:10|100.33|99.03|100.32|99.02|100.34|99.04|100.32|99.02|4
1655353100000|2022-06-16 04:18:20|100.31|99.01|100.25|98.95|100.31|99.01|100.25|98.95|4
1655353110000|2022-06-16 04:18:30|100.26|98.96|100.29|98.99|100.3|99|100.26|98.96|7
1655353120000|2022-06-16 04:18:40|100.3|99|100.42|99.12|100.43|99.13|100.3|99|7
1655353130000|2022-06-16 04:18:50|100.41|99.11|100.49|99.19|100.49|99.19|100.4|99.1|16
1655353140000|2022-06-16 04:19:00|100.48|99.18|100.45|99.15|100.48|99.18|100.45|99.15|3
1655353150000|2022-06-16 04:19:10|100.44|99.14|100.42|99.12|100.44|99.14|100.42|99.12|2
1655353160000|2022-06-16 04:19:20|100.41|99.11|100.36|99.06|100.41|99.11|100.36|99.06|2
1655353170000|2022-06-16 04:19:30|100.38|99.08|100.36|99.06|100.38|99.08|100.36|99.06|3
1655353190000|2022-06-16 04:19:50|100.35|99.05|100.35|99.05|100.35|99.05|100.35|99.05|1
1655353200000|2022-06-16 04:20:00|100.37|99.07|100.36|99.06|100.37|99.07|100.36|99.06|2
1655353210000|2022-06-16 04:20:10|100.35|99.05|100.35|99.05|100.35|99.05|100.35|99.05|1
1655353220000|2022-06-16 04:20:20|100.34|99.04|100.34|99.04|100.34|99.04|100.34|99.04|1
1655353230000|2022-06-16 04:20:30|100.35|99.05|100.4|99.1|100.4|99.1|100.35|99.05|6
1655353240000|2022-06-16 04:20:40|100.39|99.09|100.39|99.09|100.39|99.09|100.39|99.09|1
1655353250000|2022-06-16 04:20:50|100.41|99.11|100.41|99.11|100.41|99.11|100.38|99.08|7
1655353260000|2022-06-16 04:21:00|100.4|99.1|100.4|99.1|100.4|99.1|100.4|99.1|1
1655353270000|2022-06-16 04:21:10|100.39|99.09|100.35|99.05|100.39|99.09|100.35|99.05|3
1655353280000|2022-06-16 04:21:20|100.36|99.06|100.36|99.06|100.36|99.06|100.36|99.06|1
1655353300000|2022-06-16 04:21:40|100.38|99.08|100.39|99.09|100.39|99.09|100.38|99.08|2
1655353320000|2022-06-16 04:22:00|100.4|99.1|100.36|99.06|100.4|99.1|100.36|99.06|4
1655353330000|2022-06-16 04:22:10|100.37|99.07|100.39|99.09|100.39|99.09|100.37|99.07|2
1655353340000|2022-06-16 04:22:20|100.36|99.06|100.35|99.05|100.36|99.06|100.35|99.05|2
1655353370000|2022-06-16 04:22:50|100.36|99.06|100.41|99.11|100.41|99.11|100.36|99.06|6
1655353380000|2022-06-16 04:23:00|100.4|99.1|100.35|99.05|100.4|99.1|100.35|99.05|4
1655353400000|2022-06-16 04:23:20|100.36|99.06|100.36|99.06|100.36|99.06|100.36|99.06|1
1655353410000|2022-06-16 04:23:30|100.35|99.05|100.34|99.04|100.35|99.05|100.34|99.04|2
1655353430000|2022-06-16 04:23:50|100.36|99.06|100.35|99.05|100.36|99.06|100.35|99.05|2
1655353440000|2022-06-16 04:24:00|100.34|99.04|100.35|99.05|100.35|99.05|100.34|99.04|4
1655353460000|2022-06-16 04:24:20|100.34|99.04|100.34|99.04|100.34|99.04|100.34|99.04|1
1655353480000|2022-06-16 04:24:40|100.33|99.03|100.29|98.99|100.33|99.03|100.25|98.95|6
1655353510000|2022-06-16 04:25:10|100.26|98.96|100.29|98.99|100.29|98.99|100.26|98.96|2
1655353520000|2022-06-16 04:25:20|100.3|99|100.3|99|100.3|99|100.3|99|1
1655353530000|2022-06-16 04:25:30|100.34|99.04|100.31|99.01|100.34|99.04|100.3|99|4
1655353540000|2022-06-16 04:25:40|100.29|98.99|100.29|98.99|100.29|98.99|100.28|98.98|3
1655353550000|2022-06-16 04:25:50|100.34|99.04|100.3|99|100.34|99.04|100.3|99|2
1655353560000|2022-06-16 04:26:00|100.31|99.01|100.37|99.07|100.38|99.08|100.31|99.01|8
1655353570000|2022-06-16 04:26:10|100.38|99.08|100.36|99.06|100.38|99.08|100.36|99.06|5
1655353580000|2022-06-16 04:26:20|100.37|99.07|100.38|99.08|100.38|99.08|100.37|99.07|2
1655353590000|2022-06-16 04:26:30|100.37|99.07|100.35|99.05|100.37|99.07|100.35|99.05|3
1655353620000|2022-06-16 04:27:00|100.36|99.06|100.35|99.05|100.36|99.06|100.35|99.05|2
1655353630000|2022-06-16 04:27:10|100.34|99.04|100.34|99.04|100.34|99.04|100.33|99.03|3
1655353650000|2022-06-16 04:27:30|100.35|99.05|100.35|99.05|100.36|99.06|100.35|99.05|3
1655353670000|2022-06-16 04:27:50|100.34|99.04|100.34|99.04|100.34|99.04|100.34|99.04|1
1655353690000|2022-06-16 04:28:10|100.32|99.02|100.32|99.02|100.32|99.02|100.26|98.96|10
1655353700000|2022-06-16 04:28:20|100.31|99.01|100.32|99.02|100.32|99.02|100.3|99|3
1655353710000|2022-06-16 04:28:30|100.31|99.01|100.3|99|100.31|99.01|100.3|99|2
1655353750000|2022-06-16 04:29:10|100.33|99.03|100.31|99.01|100.33|99.03|100.29|98.99|6
1655353780000|2022-06-16 04:29:40|100.34|99.04|100.31|99.01|100.34|99.04|100.31|99.01|3
1655353810000|2022-06-16 04:30:10|100.33|99.03|100.31|99.01|100.33|99.03|100.31|99.01|5
1655353830000|2022-06-16 04:30:30|100.33|99.03|100.32|99.02|100.33|99.03|100.32|99.02|2
1655353860000|2022-06-16 04:31:00|100.27|98.97|100.26|98.96|100.27|98.97|100.25|98.95|4
1655353870000|2022-06-16 04:31:10|100.25|98.95|100.24|98.94|100.25|98.95|100.24|98.94|2
1655353880000|2022-06-16 04:31:20|100.2|98.9|100.29|98.99|100.29|98.99|100.2|98.9|5
1655353890000|2022-06-16 04:31:30|100.3|99|100.26|98.96|100.3|99|100.26|98.96|6
1655353900000|2022-06-16 04:31:40|100.25|98.95|100.25|98.95|100.25|98.95|100.25|98.95|1
1655353910000|2022-06-16 04:31:50|100.24|98.94|100.24|98.94|100.24|98.94|100.24|98.94|1
1655353940000|2022-06-16 04:32:20|100.25|98.95|100.27|98.97|100.27|98.97|100.23|98.93|3
1655353950000|2022-06-16 04:32:30|100.3|99|100.24|98.94|100.3|99|100.24|98.94|6
1655353960000|2022-06-16 04:32:40|100.25|98.95|100.25|98.95|100.25|98.95|100.24|98.94|3
1655353970000|2022-06-16 04:32:50|100.24|98.94|100.24|98.94|100.24|98.94|100.24|98.94|1
1655353980000|2022-06-16 04:33:00|100.25|98.95|100.24|98.94|100.25|98.95|100.24|98.94|2
1655354000000|2022-06-16 04:33:20|100.25|98.95|100.29|98.99|100.29|98.99|100.25|98.95|2
1655354010000|2022-06-16 04:33:30|100.28|98.98|100.31|99.01|100.31|99.01|100.27|98.97|4
1655354020000|2022-06-16 04:33:40|100.32|99.02|100.31|99.01|100.32|99.02|100.31|99.01|2
1655354050000|2022-06-16 04:34:10|100.32|99.02|100.32|99.02|100.32|99.02|100.32|99.02|1
1655354060000|2022-06-16 04:34:20|100.33|99.03|100.33|99.03|100.33|99.03|100.33|99.03|1
1655354080000|2022-06-16 04:34:40|100.35|99.05|100.34|99.04|100.35|99.05|100.34|99.04|2
1655354090000|2022-06-16 04:34:50|100.33|99.03|100.33|99.03|100.33|99.03|100.33|99.03|1
1655354100000|2022-06-16 04:35:00|100.34|99.04|100.33|99.03|100.34|99.04|100.33|99.03|2
1655354110000|2022-06-16 04:35:10|100.31|99.01|100.25|98.95|100.31|99.01|100.25|98.95|4
1655354120000|2022-06-16 04:35:20|100.24|98.94|100.13|98.83|100.24|98.94|100.13|98.83|9
1655354130000|2022-06-16 04:35:30|100.12|98.82|100.06|98.76|100.12|98.82|100.06|98.76|2
1655354150000|2022-06-16 04:35:50|100.09|98.79|100.09|98.79|100.09|98.79|100.09|98.79|1
1655354160000|2022-06-16 04:36:00|100.08|98.78|100.04|98.74|100.08|98.78|100.03|98.73|4
1655354170000|2022-06-16 04:36:10|100.03|98.73|100.01|98.71|100.04|98.74|100.01|98.71|5
1655354180000|2022-06-16 04:36:20|100|98.7|99.94|98.64|100.01|98.71|99.94|98.64|4
1655354190000|2022-06-16 04:36:30|99.92|98.62|99.92|98.62|99.97|98.67|99.92|98.62|9
1655354240000|2022-06-16 04:37:20|99.9|98.6|99.9|98.6|99.9|98.6|99.9|98.6|1
1655354250000|2022-06-16 04:37:30|99.86|98.56|99.89|98.59|99.89|98.59|99.86|98.56|2
1655354270000|2022-06-16 04:37:50|99.92|98.62|99.92|98.62|99.92|98.62|99.92|98.62|1
1655354280000|2022-06-16 04:38:00|99.91|98.61|99.91|98.61|99.91|98.61|99.9|98.6|3
1655354290000|2022-06-16 04:38:10|99.9|98.6|99.9|98.6|99.91|98.61|99.9|98.6|3
1655354320000|2022-06-16 04:38:40|99.88|98.58|99.9|98.6|99.9|98.6|99.88|98.58|2
1655354360000|2022-06-16 04:39:20|99.91|98.61|100.06|98.76|100.06|98.76|99.91|98.61|5
1655354380000|2022-06-16 04:39:40|100.04|98.74|100.03|98.73|100.04|98.74|100.03|98.73|4
1655354400000|2022-06-16 04:40:00|100.04|98.74|100.04|98.74|100.06|98.76|100.03|98.73|6
1655354410000|2022-06-16 04:40:10|100.03|98.73|100.03|98.73|100.03|98.73|100.03|98.73|1
1655354420000|2022-06-16 04:40:20|100.02|98.72|100.01|98.71|100.02|98.72|100.01|98.71|2
1655354430000|2022-06-16 04:40:30|99.96|98.66|99.95|98.65|99.99|98.69|99.95|98.65|4
1655354450000|2022-06-16 04:40:50|99.96|98.66|99.93|98.63|99.96|98.66|99.93|98.63|3
1655354460000|2022-06-16 04:41:00|99.92|98.62|99.91|98.61|99.92|98.62|99.91|98.61|2
1655354470000|2022-06-16 04:41:10|99.89|98.59|99.94|98.64|99.94|98.64|99.89|98.59|4
1655354480000|2022-06-16 04:41:20|99.93|98.63|99.9|98.6|99.93|98.63|99.9|98.6|4
1655354490000|2022-06-16 04:41:30|99.85|98.55|99.88|98.58|99.88|98.58|99.84|98.54|7
1655354500000|2022-06-16 04:41:40|99.89|98.59|99.92|98.62|99.92|98.62|99.89|98.59|6
1655354530000|2022-06-16 04:42:10|99.93|98.63|99.92|98.62|99.93|98.63|99.92|98.62|2
1655354550000|2022-06-16 04:42:30|99.86|98.56|99.87|98.57|99.87|98.57|99.84|98.54|3
1655354560000|2022-06-16 04:42:40|99.86|98.56|99.81|98.51|99.86|98.56|99.81|98.51|5
1655354570000|2022-06-16 04:42:50|99.82|98.52|99.74|98.44|99.82|98.52|99.74|98.44|9
1655354580000|2022-06-16 04:43:00|99.73|98.43|99.73|98.43|99.73|98.43|99.73|98.43|1
1655354590000|2022-06-16 04:43:10|99.7|98.4|99.64|98.34|99.7|98.4|99.64|98.34|3
1655354600000|2022-06-16 04:43:20|99.63|98.33|99.6|98.3|99.63|98.33|99.6|98.3|4
1655354610000|2022-06-16 04:43:30|99.59|98.29|99.5|98.2|99.59|98.29|99.5|98.2|4
1655354620000|2022-06-16 04:43:40|99.49|98.19|99.3|98|99.49|98.19|99.27|97.97|14
1655354630000|2022-06-16 04:43:50|99.31|98.01|99.36|98.06|99.37|98.07|99.31|98.01|3
1655354640000|2022-06-16 04:44:00|99.35|98.05|99.37|98.07|99.39|98.09|99.35|98.05|4
1655354650000|2022-06-16 04:44:10|99.38|98.08|99.47|98.17|99.48|98.18|99.38|98.08|4
1655354660000|2022-06-16 04:44:20|99.48|98.18|99.43|98.13|99.48|98.18|99.43|98.13|5
1655354670000|2022-06-16 04:44:30|99.42|98.12|99.36|98.06|99.42|98.12|99.36|98.06|4
1655354680000|2022-06-16 04:44:40|99.34|98.04|99.3|98|99.34|98.04|99.27|97.97|9
1655354690000|2022-06-16 04:44:50|99.29|97.99|99.26|97.96|99.3|98|99.24|97.94|9
1655354700000|2022-06-16 04:45:00|99.27|97.97|99.27|97.97|99.28|97.98|99.27|97.97|3
1655354710000|2022-06-16 04:45:10|99.28|97.98|99.28|97.98|99.28|97.98|99.28|97.98|1
1655354720000|2022-06-16 04:45:20|99.29|97.99|99.38|98.08|99.38|98.08|99.29|97.99|4
1655354730000|2022-06-16 04:45:30|99.39|98.09|99.39|98.09|99.39|98.09|99.39|98.09|1
1655354750000|2022-06-16 04:45:50|99.38|98.08|99.38|98.08|99.38|98.08|99.38|98.08|1
1655354760000|2022-06-16 04:46:00|99.35|98.05|99.32|98.02|99.35|98.05|99.31|98.01|11
1655354770000|2022-06-16 04:46:10|99.31|98.01|99.11|97.81|99.31|98.01|99.11|97.81|16
1655354780000|2022-06-16 04:46:20|99.12|97.82|99.19|97.89|99.2|97.9|99.09|97.79|13
1655354790000|2022-06-16 04:46:30|99.18|97.88|99.19|97.89|99.2|97.9|99.18|97.88|6
1655354800000|2022-06-16 04:46:40|99.16|97.86|99.19|97.89|99.19|97.89|99.14|97.84|6
1655354810000|2022-06-16 04:46:50|99.21|97.91|99.29|97.99|99.29|97.99|99.21|97.91|3
1655354820000|2022-06-16 04:47:00|99.31|98.01|99.36|98.06|99.36|98.06|99.31|98.01|3
1655354830000|2022-06-16 04:47:10|99.37|98.07|99.35|98.05|99.39|98.09|99.35|98.05|8
1655354840000|2022-06-16 04:47:20|99.33|98.03|99.25|97.95|99.33|98.03|99.25|97.95|6
1655354850000|2022-06-16 04:47:30|99.24|97.94|99.29|97.99|99.29|97.99|99.24|97.94|6
1655354860000|2022-06-16 04:47:40|99.3|98|99.27|97.97|99.3|98|99.27|97.97|3
1655354870000|2022-06-16 04:47:50|99.29|97.99|99.26|97.96|99.29|97.99|99.24|97.94|3
1655354880000|2022-06-16 04:48:00|99.29|97.99|99.29|97.99|99.3|98|99.29|97.99|3
1655354890000|2022-06-16 04:48:10|99.28|97.98|99.25|97.95|99.28|97.98|99.24|97.94|4
1655354900000|2022-06-16 04:48:20|99.24|97.94|99.28|97.98|99.29|97.99|99.24|97.94|5
1655354910000|2022-06-16 04:48:30|99.26|97.96|99.27|97.97|99.27|97.97|99.24|97.94|5
1655354920000|2022-06-16 04:48:40|99.28|97.98|99.23|97.93|99.28|97.98|99.23|97.93|5
1655354930000|2022-06-16 04:48:50|99.22|97.92|99.19|97.89|99.23|97.93|99.18|97.88|12
1655354940000|2022-06-16 04:49:00|99.2|97.9|99.2|97.9|99.21|97.91|99.18|97.88|8
1655354950000|2022-06-16 04:49:10|99.21|97.91|99.3|98|99.3|98|99.21|97.91|5
1655354960000|2022-06-16 04:49:20|99.29|97.99|99.26|97.96|99.29|97.99|99.25|97.95|7
1655354970000|2022-06-16 04:49:30|99.28|97.98|99.28|97.98|99.29|97.99|99.27|97.97|5
1655354980000|2022-06-16 04:49:40|99.27|97.97|99.23|97.93|99.27|97.97|99.23|97.93|5
1655354990000|2022-06-16 04:49:50|99.24|97.94|99.23|97.93|99.24|97.94|99.23|97.93|2
1655355000000|2022-06-16 04:50:00|99.18|97.88|99.26|97.96|99.27|97.97|99.18|97.88|12
1655355010000|2022-06-16 04:50:10|99.25|97.95|99.21|97.91|99.25|97.95|99.21|97.91|4
1655355030000|2022-06-16 04:50:30|99.2|97.9|99.2|97.9|99.2|97.9|99.2|97.9|1
1655355040000|2022-06-16 04:50:40|99.21|97.91|99.2|97.9|99.21|97.91|99.2|97.9|2
1655355050000|2022-06-16 04:50:50|99.21|97.91|99.13|97.83|99.21|97.91|99.13|97.83|5
1655355060000|2022-06-16 04:51:00|99.12|97.82|99.03|97.73|99.12|97.82|99.02|97.72|10
1655355070000|2022-06-16 04:51:10|99.04|97.74|99.02|97.72|99.04|97.74|99.02|97.72|7
1655355080000|2022-06-16 04:51:20|99.01|97.71|98.99|97.69|99.01|97.71|98.96|97.66|6
1655355090000|2022-06-16 04:51:30|98.98|97.68|98.9|97.6|98.98|97.68|98.89|97.59|13
1655355100000|2022-06-16 04:51:40|98.91|97.61|98.85|97.55|98.94|97.64|98.84|97.54|10
1655355110000|2022-06-16 04:51:50|98.84|97.54|98.82|97.52|98.84|97.54|98.82|97.52|3
1655355120000|2022-06-16 04:52:00|98.81|97.51|98.9|97.6|98.9|97.6|98.8|97.5|8
1655355130000|2022-06-16 04:52:10|98.91|97.61|98.9|97.6|98.91|97.61|98.89|97.59|5
1655355140000|2022-06-16 04:52:20|98.91|97.61|98.89|97.59|98.92|97.62|98.89|97.59|7
1655355150000|2022-06-16 04:52:30|98.87|97.57|98.91|97.61|98.91|97.61|98.87|97.57|2
1655355160000|2022-06-16 04:52:40|98.9|97.6|98.91|97.61|98.91|97.61|98.9|97.6|4
1655355170000|2022-06-16 04:52:50|98.9|97.6|98.83|97.53|98.91|97.61|98.82|97.52|9
1655355180000|2022-06-16 04:53:00|98.84|97.54|98.89|97.59|98.89|97.59|98.83|97.53|10
1655355190000|2022-06-16 04:53:10|98.88|97.58|98.88|97.58|98.88|97.58|98.87|97.57|5
1655355200000|2022-06-16 04:53:20|98.89|97.59|98.87|97.57|98.9|97.6|98.87|97.57|5
1655355210000|2022-06-16 04:53:30|98.9|97.6|98.93|97.63|98.95|97.65|98.89|97.59|8
1655355220000|2022-06-16 04:53:40|98.92|97.62|98.92|97.62|98.93|97.63|98.91|97.61|7
1655355230000|2022-06-16 04:53:50|98.93|97.63|98.91|97.61|98.93|97.63|98.9|97.6|8
1655355240000|2022-06-16 04:54:00|98.89|97.59|98.88|97.58|98.89|97.59|98.85|97.55|11
1655355250000|2022-06-16 04:54:10|98.9|97.6|98.9|97.6|98.9|97.6|98.9|97.6|1
1655355260000|2022-06-16 04:54:20|98.91|97.61|98.93|97.63|98.95|97.65|98.91|97.61|5
1655355270000|2022-06-16 04:54:30|98.94|97.64|99.02|97.72|99.02|97.72|98.92|97.62|5
1655355280000|2022-06-16 04:54:40|98.97|97.67|99|97.7|99|97.7|98.97|97.67|4
1655355290000|2022-06-16 04:54:50|98.99|97.69|98.99|97.69|99|97.7|98.99|97.69|3
1655355300000|2022-06-16 04:55:00|98.96|97.66|99.05|97.75|99.05|97.75|98.94|97.64|10
1655355310000|2022-06-16 04:55:10|99.09|97.79|99.03|97.73|99.1|97.8|99.03|97.73|7
1655355320000|2022-06-16 04:55:20|99.02|97.72|99.02|97.72|99.02|97.72|99.02|97.72|1
1655355330000|2022-06-16 04:55:30|98.99|97.69|99.01|97.71|99.01|97.71|98.99|97.69|4
1655355340000|2022-06-16 04:55:40|99|97.7|99.02|97.72|99.02|97.72|99|97.7|2
1655355360000|2022-06-16 04:56:00|99.01|97.71|99.02|97.72|99.02|97.72|99.01|97.71|4
1655355370000|2022-06-16 04:56:10|99|97.7|99.02|97.72|99.02|97.72|99|97.7|4
1655355380000|2022-06-16 04:56:20|99.03|97.73|99.02|97.72|99.03|97.73|99.02|97.72|2
1655355420000|2022-06-16 04:57:00|99.01|97.71|99.02|97.72|99.02|97.72|99.01|97.71|2
1655355430000|2022-06-16 04:57:10|99.01|97.71|99|97.7|99.02|97.72|99|97.7|3
1655355440000|2022-06-16 04:57:20|99.01|97.71|99|97.7|99.01|97.71|98.99|97.69|5
1655355450000|2022-06-16 04:57:30|98.99|97.69|98.99|97.69|99.01|97.71|98.98|97.68|5
1655355460000|2022-06-16 04:57:40|99.01|97.71|99|97.7|99.01|97.71|99|97.7|2
1655355470000|2022-06-16 04:57:50|98.98|97.68|99|97.7|99|97.7|98.98|97.68|2
1655355480000|2022-06-16 04:58:00|98.98|97.68|99.04|97.74|99.08|97.78|98.98|97.68|7
1655355490000|2022-06-16 04:58:10|99.06|97.76|99.08|97.78|99.09|97.79|99.06|97.76|3
1655355500000|2022-06-16 04:58:20|99.07|97.77|99.09|97.79|99.09|97.79|99.07|97.77|5
1655355510000|2022-06-16 04:58:30|99.08|97.78|99.08|97.78|99.08|97.78|99.08|97.78|1
1655355520000|2022-06-16 04:58:40|99.09|97.79|99.09|97.79|99.09|97.79|99.09|97.79|1
1655355530000|2022-06-16 04:58:50|99.08|97.78|99.04|97.74|99.08|97.78|99.04|97.74|5
1655355540000|2022-06-16 04:59:00|99.03|97.73|99.03|97.73|99.04|97.74|99.03|97.73|3
1655355550000|2022-06-16 04:59:10|99.04|97.74|99.04|97.74|99.04|97.74|99.04|97.74|1
1655355570000|2022-06-16 04:59:30|99.03|97.73|99.02|97.72|99.03|97.73|99.01|97.71|4
1655355580000|2022-06-16 04:59:40|99|97.7|99.01|97.71|99.02|97.72|99|97.7|4
1655355590000|2022-06-16 04:59:50|98.98|97.68|98.92|97.62|98.98|97.68|98.92|97.62|7
1655355600000|2022-06-16 05:00:00|98.93|97.63|98.91|97.61|98.93|97.63|98.91|97.61|5
1655355610000|2022-06-16 05:00:10|98.9|97.6|98.92|97.62|98.92|97.62|98.9|97.6|5
1655355620000|2022-06-16 05:00:20|98.91|97.61|99.01|97.71|99.01|97.71|98.91|97.61|8
1655355630000|2022-06-16 05:00:30|99.02|97.72|99.06|97.76|99.06|97.76|99.02|97.72|3
1655355640000|2022-06-16 05:00:40|99.05|97.75|99.05|97.75|99.05|97.75|99.05|97.75|1
1655355650000|2022-06-16 05:00:50|99.06|97.76|99.09|97.79|99.09|97.79|99.06|97.76|3
1655355660000|2022-06-16 05:01:00|99.07|97.77|99.09|97.79|99.1|97.8|99.07|97.77|4
1655355670000|2022-06-16 05:01:10|99.1|97.8|99.09|97.79|99.1|97.8|99.09|97.79|2
1655355680000|2022-06-16 05:01:20|99.1|97.8|99.1|97.8|99.1|97.8|99.1|97.8|1
1655355690000|2022-06-16 05:01:30|99.09|97.79|99.01|97.71|99.09|97.79|99.01|97.71|9
1655355700000|2022-06-16 05:01:40|99.02|97.72|99.02|97.72|99.02|97.72|99.02|97.72|1
1655355710000|2022-06-16 05:01:50|99.01|97.71|99.01|97.71|99.01|97.71|99|97.7|3
1655355720000|2022-06-16 05:02:00|99|97.7|98.86|97.56|99|97.7|98.86|97.56|10
1655355730000|2022-06-16 05:02:10|98.85|97.55|98.92|97.62|98.92|97.62|98.85|97.55|9
1655355740000|2022-06-16 05:02:20|98.93|97.63|98.98|97.68|98.98|97.68|98.93|97.63|5
1655355750000|2022-06-16 05:02:30|98.99|97.69|98.91|97.61|98.99|97.69|98.91|97.61|6
1655355760000|2022-06-16 05:02:40|98.92|97.62|98.91|97.61|98.92|97.62|98.91|97.61|2
1655355770000|2022-06-16 05:02:50|98.92|97.62|98.92|97.62|98.92|97.62|98.91|97.61|3
1655355780000|2022-06-16 05:03:00|98.93|97.63|98.97|97.67|98.97|97.67|98.93|97.63|6
1655355790000|2022-06-16 05:03:10|99|97.7|99|97.7|99|97.7|99|97.7|1
1655355800000|2022-06-16 05:03:20|99.02|97.72|99.02|97.72|99.02|97.72|99.02|97.72|1
1655355830000|2022-06-16 05:03:50|99.01|97.71|98.96|97.66|99.01|97.71|98.95|97.65|5
1655355840000|2022-06-16 05:04:00|98.95|97.65|98.92|97.62|98.95|97.65|98.92|97.62|4
1655355850000|2022-06-16 05:04:10|98.91|97.61|98.92|97.62|98.93|97.63|98.91|97.61|3
1655355860000|2022-06-16 05:04:20|98.96|97.66|98.96|97.66|98.96|97.66|98.96|97.66|1
1655355870000|2022-06-16 05:04:30|98.95|97.65|98.98|97.68|98.98|97.68|98.95|97.65|4
1655355880000|2022-06-16 05:04:40|98.99|97.69|98.95|97.65|98.99|97.69|98.95|97.65|3
1655355890000|2022-06-16 05:04:50|98.94|97.64|98.99|97.69|98.99|97.69|98.94|97.64|4
1655355900000|2022-06-16 05:05:00|99|97.7|98.94|97.64|99|97.7|98.94|97.64|6
1655355910000|2022-06-16 05:05:10|98.96|97.66|98.99|97.69|98.99|97.69|98.96|97.66|3
1655355930000|2022-06-16 05:05:30|98.98|97.68|98.99|97.69|98.99|97.69|98.98|97.68|2
1655355940000|2022-06-16 05:05:40|99.01|97.71|99.01|97.71|99.01|97.71|99.01|97.71|1
1655355950000|2022-06-16 05:05:50|99|97.7|99.01|97.71|99.01|97.71|99|97.7|2
1655355970000|2022-06-16 05:06:10|99.02|97.72|99.02|97.72|99.06|97.76|99.02|97.72|6
1655355980000|2022-06-16 05:06:20|99.01|97.71|99.02|97.72|99.02|97.72|99.01|97.71|2
1655355990000|2022-06-16 05:06:30|99.03|97.73|99.01|97.71|99.03|97.73|99|97.7|5
1655356000000|2022-06-16 05:06:40|99|97.7|99.01|97.71|99.01|97.71|99|97.7|2
1655356010000|2022-06-16 05:06:50|99.06|97.76|99.13|97.83|99.14|97.84|99.06|97.76|8
1655356020000|2022-06-16 05:07:00|99.19|97.89|99.22|97.92|99.23|97.93|99.18|97.88|7
1655356050000|2022-06-16 05:07:30|99.21|97.91|99.21|97.91|99.21|97.91|99.21|97.91|1
1655356060000|2022-06-16 05:07:40|99.19|97.89|99.17|97.87|99.19|97.89|99.13|97.83|7
1655356070000|2022-06-16 05:07:50|99.18|97.88|99.17|97.87|99.18|97.88|99.17|97.87|2
1655356090000|2022-06-16 05:08:10|99.19|97.89|99.19|97.89|99.19|97.89|99.19|97.89|1
1655356100000|2022-06-16 05:08:20|99.2|97.9|99.19|97.89|99.2|97.9|99.19|97.89|2
1655356110000|2022-06-16 05:08:30|99.2|97.9|99.29|97.99|99.3|98|99.2|97.9|5
1655356120000|2022-06-16 05:08:40|99.28|97.98|99.26|97.96|99.28|97.98|99.24|97.94|5
1655356150000|2022-06-16 05:09:10|99.33|98.03|99.39|98.09|99.39|98.09|99.33|98.03|4
1655356170000|2022-06-16 05:09:30|99.41|98.11|99.41|98.11|99.41|98.11|99.41|98.11|1
1655356190000|2022-06-16 05:09:50|99.42|98.12|99.5|98.2|99.53|98.23|99.42|98.12|5
1655356200000|2022-06-16 05:10:00|99.51|98.21|99.66|98.36|99.66|98.36|99.51|98.21|9
1655356210000|2022-06-16 05:10:10|99.7|98.4|99.82|98.52|99.86|98.56|99.7|98.4|8
1655356220000|2022-06-16 05:10:20|99.83|98.53|100.01|98.71|100.01|98.71|99.82|98.52|6
1655356230000|2022-06-16 05:10:30|100|98.7|99.9|98.6|100.01|98.71|99.9|98.6|8
1655356240000|2022-06-16 05:10:40|99.96|98.66|100.14|98.84|100.14|98.84|99.96|98.66|13
1655356250000|2022-06-16 05:10:50|100.18|98.88|100.2|98.9|100.2|98.9|100.17|98.87|9
1655356260000|2022-06-16 05:11:00|100.19|98.89|99.98|98.68|100.19|98.89|99.92|98.62|19
1655356270000|2022-06-16 05:11:10|99.99|98.69|99.95|98.65|99.99|98.69|99.92|98.62|9
1655356280000|2022-06-16 05:11:20|99.96|98.66|99.88|98.58|99.96|98.66|99.87|98.57|11
1655356290000|2022-06-16 05:11:30|99.89|98.59|99.88|98.58|99.92|98.62|99.88|98.58|12
1655356300000|2022-06-16 05:11:40|99.89|98.59|99.88|98.58|99.89|98.59|99.88|98.58|2
1655356310000|2022-06-16 05:11:50|99.87|98.57|99.78|98.48|99.87|98.57|99.78|98.48|8
1655356320000|2022-06-16 05:12:00|99.71|98.41|99.57|98.27|99.71|98.41|99.56|98.26|10
1655356330000|2022-06-16 05:12:10|99.56|98.26|99.32|98.02|99.57|98.27|99.32|98.02|22
1655356340000|2022-06-16 05:12:20|99.31|98.01|99.23|97.93|99.31|98.01|99.22|97.92|9
1655356350000|2022-06-16 05:12:30|99.24|97.94|99.26|97.96|99.26|97.96|99.24|97.94|4
1655356360000|2022-06-16 05:12:40|99.27|97.97|99.21|97.91|99.27|97.97|99.21|97.91|10
1655356370000|2022-06-16 05:12:50|99.18|97.88|99.2|97.9|99.22|97.92|99.18|97.88|7
1655356380000|2022-06-16 05:13:00|99.19|97.89|99.22|97.92|99.22|97.92|99.17|97.87|6
1655356390000|2022-06-16 05:13:10|99.19|97.89|99.22|97.92|99.22|97.92|99.18|97.88|4
1655356400000|2022-06-16 05:13:20|99.21|97.91|99.16|97.86|99.21|97.91|99.13|97.83|7
1655356410000|2022-06-16 05:13:30|99.17|97.87|99.12|97.82|99.17|97.87|99.12|97.82|5
1655356420000|2022-06-16 05:13:40|99.11|97.81|99.11|97.81|99.11|97.81|99.11|97.81|1
1655356430000|2022-06-16 05:13:50|99.12|97.82|99.21|97.91|99.21|97.91|99.12|97.82|4
1655356440000|2022-06-16 05:14:00|99.2|97.9|99.12|97.82|99.2|97.9|99.11|97.81|10
1655356450000|2022-06-16 05:14:10|99.13|97.83|99.23|97.93|99.29|97.99|99.13|97.83|15
1655356460000|2022-06-16 05:14:20|99.22|97.92|99.11|97.81|99.22|97.92|99.11|97.81|13
1655356470000|2022-06-16 05:14:30|99.12|97.82|99.11|97.81|99.12|97.82|99.02|97.72|13
1655356480000|2022-06-16 05:14:40|99.1|97.8|99.01|97.71|99.11|97.81|98.99|97.69|10
1655356490000|2022-06-16 05:14:50|99.02|97.72|99|97.7|99.02|97.72|98.97|97.67|10
1655356500000|2022-06-16 05:15:00|98.99|97.69|99.09|97.79|99.11|97.81|98.99|97.69|15
1655356510000|2022-06-16 05:15:10|99.19|97.89|99.32|98.02|99.32|98.02|99.17|97.87|13
1655356520000|2022-06-16 05:15:20|99.33|98.03|99.33|98.03|99.33|98.03|99.32|98.02|7
1655356530000|2022-06-16 05:15:30|99.35|98.05|99.24|97.94|99.35|98.05|99.23|97.93|12
1655356540000|2022-06-16 05:15:40|99.23|97.93|99.23|97.93|99.23|97.93|99.21|97.91|5
1655356560000|2022-06-16 05:16:00|99.22|97.92|99.23|97.93|99.27|97.97|99.21|97.91|8
1655356570000|2022-06-16 05:16:10|99.24|97.94|99.22|97.92|99.24|97.94|99.22|97.92|3
1655356580000|2022-06-16 05:16:20|99.21|97.91|99.21|97.91|99.21|97.91|99.21|97.91|1
1655356590000|2022-06-16 05:16:30|99.22|97.92|99.29|97.99|99.29|97.99|99.22|97.92|7
1655356610000|2022-06-16 05:16:50|99.3|98|99.3|98|99.3|98|99.3|98|1
1655356620000|2022-06-16 05:17:00|99.33|98.03|99.3|98|99.33|98.03|99.3|98|4
1655356630000|2022-06-16 05:17:10|99.31|98.01|99.36|98.06|99.36|98.06|99.3|98|6
1655356640000|2022-06-16 05:17:20|99.37|98.07|99.39|98.09|99.39|98.09|99.37|98.07|3
1655356650000|2022-06-16 05:17:30|99.41|98.11|99.34|98.04|99.41|98.11|99.34|98.04|7
1655356660000|2022-06-16 05:17:40|99.35|98.05|99.39|98.09|99.39|98.09|99.35|98.05|3
1655356680000|2022-06-16 05:18:00|99.41|98.11|99.45|98.15|99.46|98.16|99.41|98.11|9
1655356690000|2022-06-16 05:18:10|99.44|98.14|99.46|98.16|99.46|98.16|99.44|98.14|3
1655356700000|2022-06-16 05:18:20|99.47|98.17|99.56|98.26|99.56|98.26|99.47|98.17|4
1655356710000|2022-06-16 05:18:30|99.55|98.25|99.51|98.21|99.55|98.25|99.51|98.21|4
1655356720000|2022-06-16 05:18:40|99.5|98.2|99.51|98.21|99.51|98.21|99.5|98.2|2
1655356730000|2022-06-16 05:18:50|99.53|98.23|99.52|98.22|99.53|98.23|99.52|98.22|4
1655356740000|2022-06-16 05:19:00|99.51|98.21|99.57|98.27|99.57|98.27|99.51|98.21|6
1655356750000|2022-06-16 05:19:10|99.56|98.26|99.5|98.2|99.56|98.26|99.49|98.19|9
1655356760000|2022-06-16 05:19:20|99.51|98.21|99.51|98.21|99.51|98.21|99.5|98.2|3
1655356780000|2022-06-16 05:19:40|99.52|98.22|99.51|98.21|99.52|98.22|99.51|98.21|4
1655356790000|2022-06-16 05:19:50|99.57|98.27|99.55|98.25|99.57|98.27|99.55|98.25|2
1655356800000|2022-06-16 05:20:00|99.54|98.24|99.51|98.21|99.54|98.24|99.51|98.21|3
1655356820000|2022-06-16 05:20:20|99.5|98.2|99.5|98.2|99.5|98.2|99.5|98.2|1
1655356840000|2022-06-16 05:20:40|99.58|98.28|99.58|98.28|99.58|98.28|99.56|98.26|3
1655356860000|2022-06-16 05:21:00|99.59|98.29|99.59|98.29|99.62|98.32|99.59|98.29|6
1655356870000|2022-06-16 05:21:10|99.63|98.33|99.67|98.37|99.67|98.37|99.63|98.33|6
1655356880000|2022-06-16 05:21:20|99.66|98.36|99.62|98.32|99.66|98.36|99.62|98.32|5
1655356890000|2022-06-16 05:21:30|99.64|98.34|99.61|98.31|99.64|98.34|99.61|98.31|6
1655356900000|2022-06-16 05:21:40|99.62|98.32|99.62|98.32|99.62|98.32|99.62|98.32|1
1655356910000|2022-06-16 05:21:50|99.61|98.31|99.61|98.31|99.61|98.31|99.61|98.31|1
1655356930000|2022-06-16 05:22:10|99.6|98.3|99.6|98.3|99.6|98.3|99.6|98.3|1
1655356940000|2022-06-16 05:22:20|99.59|98.29|99.6|98.3|99.6|98.3|99.59|98.29|2
1655356950000|2022-06-16 05:22:30|99.59|98.29|99.25|97.95|99.59|98.29|99.22|97.92|16
1655356960000|2022-06-16 05:22:40|99.26|97.96|99.26|97.96|99.26|97.96|99.25|97.95|3
1655356970000|2022-06-16 05:22:50|99.27|97.97|99.23|97.93|99.27|97.97|99.22|97.92|11
1655356980000|2022-06-16 05:23:00|99.22|97.92|99.22|97.92|99.25|97.95|99.22|97.92|6
1655356990000|2022-06-16 05:23:10|99.23|97.93|99.26|97.96|99.26|97.96|99.21|97.91|9
1655357000000|2022-06-16 05:23:20|99.27|97.97|99.23|97.93|99.27|97.97|99.23|97.93|4
1655357010000|2022-06-16 05:23:30|99.26|97.96|99.24|97.94|99.27|97.97|99.24|97.94|6
1655357020000|2022-06-16 05:23:40|99.25|97.95|99.24|97.94|99.27|97.97|99.24|97.94|6
1655357030000|2022-06-16 05:23:50|99.23|97.93|99.22|97.92|99.24|97.94|99.22|97.92|6
1655357040000|2022-06-16 05:24:00|99.21|97.91|99.28|97.98|99.3|98|99.21|97.91|7
1655357050000|2022-06-16 05:24:10|99.27|97.97|99.3|98|99.3|98|99.27|97.97|4
1655357060000|2022-06-16 05:24:20|99.29|97.99|99.29|97.99|99.29|97.99|99.29|97.99|1
1655357070000|2022-06-16 05:24:30|99.33|98.03|99.32|98.02|99.33|98.03|99.32|98.02|4
1655357080000|2022-06-16 05:24:40|99.33|98.03|99.28|97.98|99.33|98.03|99.28|97.98|7
1655357090000|2022-06-16 05:24:50|99.26|97.96|99.29|97.99|99.3|98|99.26|97.96|5
1655357100000|2022-06-16 05:25:00|99.3|98|99.31|98.01|99.32|98.02|99.3|98|3
1655357110000|2022-06-16 05:25:10|99.32|98.02|99.38|98.08|99.38|98.08|99.32|98.02|7
1655357120000|2022-06-16 05:25:20|99.35|98.05|99.37|98.07|99.37|98.07|99.35|98.05|3
1655357130000|2022-06-16 05:25:30|99.36|98.06|99.35|98.05|99.37|98.07|99.33|98.03|6
1655357140000|2022-06-16 05:25:40|99.34|98.04|99.36|98.06|99.36|98.06|99.34|98.04|2
1655357150000|2022-06-16 05:25:50|99.35|98.05|99.36|98.06|99.37|98.07|99.35|98.05|3
1655357160000|2022-06-16 05:26:00|99.37|98.07|99.38|98.08|99.38|98.08|99.36|98.06|4
1655357170000|2022-06-16 05:26:10|99.37|98.07|99.36|98.06|99.37|98.07|99.33|98.03|8
1655357180000|2022-06-16 05:26:20|99.37|98.07|99.39|98.09|99.39|98.09|99.37|98.07|4
1655357200000|2022-06-16 05:26:40|99.38|98.08|99.39|98.09|99.39|98.09|99.38|98.08|2
1655357220000|2022-06-16 05:27:00|99.38|98.08|99.37|98.07|99.38|98.08|99.37|98.07|4
1655357260000|2022-06-16 05:27:40|99.38|98.08|99.44|98.14|99.45|98.15|99.38|98.08|7
1655357270000|2022-06-16 05:27:50|99.43|98.13|99.42|98.12|99.43|98.13|99.42|98.12|2
1655357280000|2022-06-16 05:28:00|99.41|98.11|99.39|98.09|99.41|98.11|99.39|98.09|3
1655357300000|2022-06-16 05:28:20|99.4|98.1|99.4|98.1|99.4|98.1|99.4|98.1|1
1655357310000|2022-06-16 05:28:30|99.45|98.15|99.4|98.1|99.45|98.15|99.4|98.1|6
1655357320000|2022-06-16 05:28:40|99.41|98.11|99.41|98.11|99.45|98.15|99.4|98.1|9
1655357330000|2022-06-16 05:28:50|99.4|98.1|99.4|98.1|99.4|98.1|99.39|98.09|3
1655357340000|2022-06-16 05:29:00|99.39|98.09|99.3|98|99.39|98.09|99.3|98|8
1655357350000|2022-06-16 05:29:10|99.31|98.01|99.35|98.05|99.35|98.05|99.31|98.01|2
1655357360000|2022-06-16 05:29:20|99.34|98.04|99.31|98.01|99.34|98.04|99.31|98.01|4
1655357370000|2022-06-16 05:29:30|99.32|98.02|99.34|98.04|99.35|98.05|99.32|98.02|3
1655357380000|2022-06-16 05:29:40|99.33|98.03|99.32|98.02|99.33|98.03|99.32|98.02|2
1655357390000|2022-06-16 05:29:50|99.31|98.01|99.32|98.02|99.32|98.02|99.31|98.01|2
1655357400000|2022-06-16 05:30:00|99.31|98.01|99.29|97.99|99.31|98.01|99.29|97.99|3
1655357410000|2022-06-16 05:30:10|99.31|98.01|99.35|98.05|99.35|98.05|99.3|98|6
1655357420000|2022-06-16 05:30:20|99.38|98.08|99.4|98.1|99.4|98.1|99.37|98.07|4
1655357460000|2022-06-16 05:31:00|99.39|98.09|99.34|98.04|99.39|98.09|99.34|98.04|7
1655357470000|2022-06-16 05:31:10|99.33|98.03|99.31|98.01|99.34|98.04|99.31|98.01|4
1655357480000|2022-06-16 05:31:20|99.32|98.02|99.32|98.02|99.32|98.02|99.31|98.01|5
1655357490000|2022-06-16 05:31:30|99.31|98.01|99.3|98|99.32|98.02|99.3|98|4
1655357500000|2022-06-16 05:31:40|99.31|98.01|99.3|98|99.31|98.01|99.3|98|2
1655357510000|2022-06-16 05:31:50|99.29|97.99|99.31|98.01|99.31|98.01|99.29|97.99|2
1655357520000|2022-06-16 05:32:00|99.3|98|99.29|97.99|99.3|98|99.29|97.99|2
1655357530000|2022-06-16 05:32:10|99.28|97.98|99.3|98|99.3|98|99.28|97.98|3
1655357540000|2022-06-16 05:32:20|99.29|97.99|99.29|97.99|99.29|97.99|99.29|97.99|1
1655357560000|2022-06-16 05:32:40|99.28|97.98|99.23|97.93|99.28|97.98|99.21|97.91|6
1655357570000|2022-06-16 05:32:50|99.22|97.92|99.19|97.89|99.22|97.92|99.19|97.89|4
1655357590000|2022-06-16 05:33:10|99.18|97.88|99.28|97.98|99.28|97.98|99.18|97.88|14
1655357610000|2022-06-16 05:33:30|99.27|97.97|99.27|97.97|99.27|97.97|99.25|97.95|5
1655357630000|2022-06-16 05:33:50|99.28|97.98|99.27|97.97|99.32|98.02|99.27|97.97|6
1655357640000|2022-06-16 05:34:00|99.3|98|99.29|97.99|99.3|98|99.29|97.99|4
1655357650000|2022-06-16 05:34:10|99.31|98.01|99.29|97.99|99.31|98.01|99.29|97.99|3
1655357660000|2022-06-16 05:34:20|99.28|97.98|99.22|97.92|99.28|97.98|99.22|97.92|3
1655357670000|2022-06-16 05:34:30|99.23|97.93|99.24|97.94|99.24|97.94|99.23|97.93|4
1655357680000|2022-06-16 05:34:40|99.23|97.93|99.23|97.93|99.23|97.93|99.22|97.92|3
1655357690000|2022-06-16 05:34:50|99.22|97.92|99.21|97.91|99.22|97.92|99.21|97.91|4
1655357700000|2022-06-16 05:35:00|99.22|97.92|99.2|97.9|99.23|97.93|99.2|97.9|6
1655357710000|2022-06-16 05:35:10|99.19|97.89|99.17|97.87|99.19|97.89|99.11|97.81|12
1655357720000|2022-06-16 05:35:20|99.18|97.88|99.15|97.85|99.18|97.88|99.14|97.84|7
1655357730000|2022-06-16 05:35:30|99.14|97.84|99.14|97.84|99.18|97.88|99.13|97.83|7
1655357740000|2022-06-16 05:35:40|99.13|97.83|99.13|97.83|99.13|97.83|99.07|97.77|10
1655357750000|2022-06-16 05:35:50|99.12|97.82|99.17|97.87|99.17|97.87|99.12|97.82|4
1655357760000|2022-06-16 05:36:00|99.16|97.86|99.12|97.82|99.16|97.86|99.12|97.82|6
1655357770000|2022-06-16 05:36:10|99.14|97.84|99.14|97.84|99.14|97.84|99.14|97.84|1
1655357780000|2022-06-16 05:36:20|99.13|97.83|99.13|97.83|99.15|97.85|99.12|97.82|10
1655357790000|2022-06-16 05:36:30|99.14|97.84|99.13|97.83|99.17|97.87|99.13|97.83|7
1655357800000|2022-06-16 05:36:40|99.12|97.82|99.09|97.79|99.12|97.82|99.09|97.79|4
1655357810000|2022-06-16 05:36:50|99.11|97.81|99.1|97.8|99.11|97.81|99.1|97.8|2
1655357820000|2022-06-16 05:37:00|99.11|97.81|99.14|97.84|99.15|97.85|99.11|97.81|5
1655357830000|2022-06-16 05:37:10|99.13|97.83|99.11|97.81|99.13|97.83|99.11|97.81|3
1655357840000|2022-06-16 05:37:20|99.1|97.8|99.18|97.88|99.18|97.88|99.1|97.8|8
1655357850000|2022-06-16 05:37:30|99.17|97.87|99.16|97.86|99.17|97.87|99.16|97.86|2
1655357860000|2022-06-16 05:37:40|99.17|97.87|99.16|97.86|99.17|97.87|99.16|97.86|2
1655357870000|2022-06-16 05:37:50|99.17|97.87|99.17|97.87|99.17|97.87|99.17|97.87|1
1655357880000|2022-06-16 05:38:00|99.16|97.86|99.16|97.86|99.16|97.86|99.16|97.86|1
1655357890000|2022-06-16 05:38:10|99.17|97.87|99.17|97.87|99.17|97.87|99.16|97.86|3
1655357900000|2022-06-16 05:38:20|99.16|97.86|99.17|97.87|99.17|97.87|99.16|97.86|4
1655357920000|2022-06-16 05:38:40|99.16|97.86|99.17|97.87|99.17|97.87|99.16|97.86|2
1655357940000|2022-06-16 05:39:00|99.16|97.86|99.17|97.87|99.17|97.87|99.16|97.86|4
1655357970000|2022-06-16 05:39:30|99.16|97.86|99.17|97.87|99.17|97.87|99.16|97.86|2
1655357980000|2022-06-16 05:39:40|99.13|97.83|99.12|97.82|99.14|97.84|99.12|97.82|5
1655357990000|2022-06-16 05:39:50|99.11|97.81|99.1|97.8|99.12|97.82|99.1|97.8|4
1655358000000|2022-06-16 05:40:00|99.11|97.81|99.09|97.79|99.11|97.81|99.09|97.79|3
1655358010000|2022-06-16 05:40:10|99.08|97.78|99.08|97.78|99.08|97.78|99.08|97.78|1
1655358020000|2022-06-16 05:40:20|99.06|97.76|98.9|97.6|99.06|97.76|98.9|97.6|14
1655358030000|2022-06-16 05:40:30|98.89|97.59|98.88|97.58|98.89|97.59|98.87|97.57|6
1655358040000|2022-06-16 05:40:40|98.87|97.57|98.88|97.58|98.88|97.58|98.87|97.57|4
1655358050000|2022-06-16 05:40:50|98.89|97.59|98.92|97.62|98.98|97.68|98.89|97.59|11
1655358060000|2022-06-16 05:41:00|98.91|97.61|98.99|97.69|98.99|97.69|98.9|97.6|7
1655358070000|2022-06-16 05:41:10|98.98|97.68|98.98|97.68|98.98|97.68|98.97|97.67|3
1655358080000|2022-06-16 05:41:20|98.97|97.67|98.97|97.67|98.98|97.68|98.97|97.67|3
1655358090000|2022-06-16 05:41:30|98.98|97.68|98.98|97.68|98.98|97.68|98.98|97.68|1
1655358100000|2022-06-16 05:41:40|99.05|97.75|99.08|97.78|99.08|97.78|99.04|97.74|4
1655358110000|2022-06-16 05:41:50|99.07|97.77|99.07|97.77|99.07|97.77|99.06|97.76|5
1655358130000|2022-06-16 05:42:10|99.06|97.76|99.08|97.78|99.08|97.78|99|97.7|11
1655358140000|2022-06-16 05:42:20|99.07|97.77|99.06|97.76|99.08|97.78|99.02|97.72|12
1655358150000|2022-06-16 05:42:30|99.07|97.77|99.08|97.78|99.08|97.78|99.07|97.77|2
1655358160000|2022-06-16 05:42:40|99.09|97.79|99.18|97.88|99.2|97.9|99.09|97.79|8
1655358170000|2022-06-16 05:42:50|99.15|97.85|99.13|97.83|99.15|97.85|99.12|97.82|7
1655358180000|2022-06-16 05:43:00|99.14|97.84|99.16|97.86|99.16|97.86|99.14|97.84|3
1655358190000|2022-06-16 05:43:10|99.17|97.87|99.11|97.81|99.17|97.87|99.11|97.81|9
1655358200000|2022-06-16 05:43:20|99.1|97.8|99.06|97.76|99.1|97.8|99.05|97.75|5
1655358210000|2022-06-16 05:43:30|99.05|97.75|99.05|97.75|99.06|97.76|99.05|97.75|3
1655358230000|2022-06-16 05:43:50|99.03|97.73|99.04|97.74|99.04|97.74|99.03|97.73|2
1655358250000|2022-06-16 05:44:10|99.02|97.72|99.02|97.72|99.02|97.72|99.02|97.72|1
1655358260000|2022-06-16 05:44:20|99.01|97.71|99.01|97.71|99.01|97.71|99|97.7|3
1655358280000|2022-06-16 05:44:40|98.99|97.69|99.01|97.71|99.02|97.72|98.99|97.69|3
1655358290000|2022-06-16 05:44:50|99.02|97.72|99.02|97.72|99.03|97.73|99.02|97.72|3
1655358300000|2022-06-16 05:45:00|99.03|97.73|99.03|97.73|99.1|97.8|99.03|97.73|10
1655358310000|2022-06-16 05:45:10|99.04|97.74|99.03|97.73|99.04|97.74|99.03|97.73|2
1655358330000|2022-06-16 05:45:30|99.02|97.72|99.02|97.72|99.02|97.72|99.02|97.72|1
1655358340000|2022-06-16 05:45:40|99.03|97.73|99.08|97.78|99.08|97.78|99.02|97.72|4
1655358350000|2022-06-16 05:45:50|99.1|97.8|99.09|97.79|99.1|97.8|99.09|97.79|2
1655358370000|2022-06-16 05:46:10|99.07|97.77|99.05|97.75|99.07|97.77|99.04|97.74|9
1655358380000|2022-06-16 05:46:20|99.04|97.74|99.03|97.73|99.04|97.74|99.03|97.73|2
1655358390000|2022-06-16 05:46:30|98.96|97.66|98.92|97.62|98.96|97.66|98.92|97.62|5
1655358400000|2022-06-16 05:46:40|98.9|97.6|98.9|97.6|98.9|97.6|98.9|97.6|1
1655358410000|2022-06-16 05:46:50|98.91|97.61|98.83|97.53|98.91|97.61|98.83|97.53|7
1655358420000|2022-06-16 05:47:00|98.84|97.54|98.83|97.53|98.86|97.56|98.83|97.53|5
1655358430000|2022-06-16 05:47:10|98.84|97.54|98.86|97.56|98.9|97.6|98.84|97.54|5
1655358440000|2022-06-16 05:47:20|98.85|97.55|98.82|97.52|98.85|97.55|98.82|97.52|3
1655358450000|2022-06-16 05:47:30|98.81|97.51|98.81|97.51|98.82|97.52|98.81|97.51|7
1655358460000|2022-06-16 05:47:40|98.82|97.52|98.83|97.53|98.88|97.58|98.82|97.52|8
1655358470000|2022-06-16 05:47:50|98.84|97.54|98.83|97.53|98.84|97.54|98.83|97.53|2
1655358480000|2022-06-16 05:48:00|98.82|97.52|98.82|97.52|98.83|97.53|98.82|97.52|3
1655358490000|2022-06-16 05:48:10|98.86|97.56|98.83|97.53|98.86|97.56|98.82|97.52|9
1655358500000|2022-06-16 05:48:20|98.82|97.52|98.82|97.52|98.83|97.53|98.81|97.51|5
1655358510000|2022-06-16 05:48:30|98.83|97.53|98.83|97.53|98.83|97.53|98.82|97.52|3
1655358520000|2022-06-16 05:48:40|98.82|97.52|98.8|97.5|98.82|97.52|98.8|97.5|3
1655358530000|2022-06-16 05:48:50|98.79|97.49|98.75|97.45|98.8|97.5|98.75|97.45|9
1655358540000|2022-06-16 05:49:00|98.74|97.44|98.79|97.49|98.79|97.49|98.74|97.44|5
1655358560000|2022-06-16 05:49:20|98.78|97.48|98.73|97.43|98.78|97.48|98.73|97.43|14
1655358570000|2022-06-16 05:49:30|98.72|97.42|98.72|97.42|98.72|97.42|98.7|97.4|4
1655358580000|2022-06-16 05:49:40|98.71|97.41|98.71|97.41|98.71|97.41|98.7|97.4|3
1655358590000|2022-06-16 05:49:50|98.7|97.4|98.71|97.41|98.72|97.42|98.7|97.4|10
1655358600000|2022-06-16 05:50:00|98.65|97.35|98.41|97.11|98.65|97.35|98.41|97.11|8
1655358610000|2022-06-16 05:50:10|98.4|97.1|98.4|97.1|98.41|97.11|98.4|97.1|3
1655358630000|2022-06-16 05:50:30|98.39|97.09|98.39|97.09|98.4|97.1|98.38|97.08|7
1655358640000|2022-06-16 05:50:40|98.4|97.1|98.4|97.1|98.4|97.1|98.39|97.09|3
1655358650000|2022-06-16 05:50:50|98.39|97.09|98.33|97.03|98.39|97.09|98.33|97.03|6
1655358660000|2022-06-16 05:51:00|98.32|97.02|98.2|96.9|98.34|97.04|98.2|96.9|7
1655358670000|2022-06-16 05:51:10|98.16|96.86|98.2|96.9|98.2|96.9|98.08|96.78|18
1655358680000|2022-06-16 05:51:20|98.18|96.88|98.13|96.83|98.2|96.9|98.13|96.83|9
1655358690000|2022-06-16 05:51:30|98.12|96.82|98.16|96.86|98.16|96.86|98.12|96.82|5
1655358700000|2022-06-16 05:51:40|98.17|96.87|98.18|96.88|98.18|96.88|98.16|96.86|4
1655358710000|2022-06-16 05:51:50|98.19|96.89|98.17|96.87|98.19|96.89|98.16|96.86|4
1655358720000|2022-06-16 05:52:00|98.16|96.86|98.23|96.93|98.23|96.93|98.16|96.86|10
1655358730000|2022-06-16 05:52:10|98.22|96.92|98.15|96.85|98.22|96.92|98.13|96.83|11
1655358740000|2022-06-16 05:52:20|98.16|96.86|98.14|96.84|98.16|96.86|98.1|96.8|21
1655358750000|2022-06-16 05:52:30|98.13|96.83|98.12|96.82|98.13|96.83|98.12|96.82|6
1655358760000|2022-06-16 05:52:40|98.13|96.83|98.15|96.85|98.16|96.86|98.13|96.83|4
1655358770000|2022-06-16 05:52:50|98.16|96.86|98.28|96.98|98.28|96.98|98.16|96.86|6
1655358780000|2022-06-16 05:53:00|98.29|96.99|98.37|97.07|98.37|97.07|98.29|96.99|5
1655358790000|2022-06-16 05:53:10|98.38|97.08|98.36|97.06|98.38|97.08|98.35|97.05|5
1655358800000|2022-06-16 05:53:20|98.37|97.07|98.33|97.03|98.37|97.07|98.32|97.02|7
1655358810000|2022-06-16 05:53:30|98.32|97.02|98.32|97.02|98.32|97.02|98.32|97.02|1
1655358820000|2022-06-16 05:53:40|98.31|97.01|98.32|97.02|98.32|97.02|98.31|97.01|2
1655358840000|2022-06-16 05:54:00|98.31|97.01|98.31|97.01|98.31|97.01|98.31|97.01|1
1655358850000|2022-06-16 05:54:10|98.3|97|98.31|97.01|98.31|97.01|98.3|97|2
1655358860000|2022-06-16 05:54:20|98.32|97.02|98.31|97.01|98.32|97.02|98.31|97.01|2
1655358870000|2022-06-16 05:54:30|98.3|97|98.31|97.01|98.31|97.01|98.3|97|2
1655358880000|2022-06-16 05:54:40|98.32|97.02|98.35|97.05|98.38|97.08|98.32|97.02|9
1655358890000|2022-06-16 05:54:50|98.36|97.06|98.37|97.07|98.37|97.07|98.34|97.04|5
1655358900000|2022-06-16 05:55:00|98.41|97.11|98.48|97.18|98.48|97.18|98.41|97.11|9
1655358910000|2022-06-16 05:55:10|98.49|97.19|98.55|97.25|98.56|97.26|98.49|97.19|8
1655358930000|2022-06-16 05:55:30|98.53|97.23|98.54|97.24|98.55|97.25|98.53|97.23|3
1655358940000|2022-06-16 05:55:40|98.53|97.23|98.52|97.22|98.53|97.23|98.52|97.22|2
1655358960000|2022-06-16 05:56:00|98.51|97.21|98.51|97.21|98.51|97.21|98.51|97.21|1
1655358980000|2022-06-16 05:56:20|98.47|97.17|98.46|97.16|98.47|97.17|98.46|97.16|2
1655358990000|2022-06-16 05:56:30|98.47|97.17|98.47|97.17|98.47|97.17|98.47|97.17|1
1655359000000|2022-06-16 05:56:40|98.46|97.16|98.46|97.16|98.46|97.16|98.46|97.16|1
1655359010000|2022-06-16 05:56:50|98.47|97.17|98.47|97.17|98.47|97.17|98.47|97.17|1
1655359020000|2022-06-16 05:57:00|98.46|97.16|98.46|97.16|98.46|97.16|98.46|97.16|1
1655359030000|2022-06-16 05:57:10|98.47|97.17|98.46|97.16|98.47|97.17|98.46|97.16|2
1655359040000|2022-06-16 05:57:20|98.47|97.17|98.52|97.22|98.52|97.22|98.46|97.16|5
1655359050000|2022-06-16 05:57:30|98.51|97.21|98.51|97.21|98.51|97.21|98.51|97.21|1
1655359060000|2022-06-16 05:57:40|98.5|97.2|98.44|97.14|98.5|97.2|98.44|97.14|5
1655359070000|2022-06-16 05:57:50|98.4|97.1|98.37|97.07|98.4|97.1|98.36|97.06|6
1655359080000|2022-06-16 05:58:00|98.38|97.08|98.38|97.08|98.4|97.1|98.38|97.08|5
1655359090000|2022-06-16 05:58:10|98.37|97.07|98.4|97.1|98.4|97.1|98.37|97.07|4
1655359100000|2022-06-16 05:58:20|98.39|97.09|98.39|97.09|98.39|97.09|98.39|97.09|1
1655359110000|2022-06-16 05:58:30|98.37|97.07|98.39|97.09|98.39|97.09|98.35|97.05|8
1655359120000|2022-06-16 05:58:40|98.38|97.08|98.41|97.11|98.41|97.11|98.38|97.08|3
1655359130000|2022-06-16 05:58:50|98.4|97.1|98.4|97.1|98.4|97.1|98.4|97.1|1
1655359140000|2022-06-16 05:59:00|98.41|97.11|98.42|97.12|98.42|97.12|98.41|97.11|2
1655359150000|2022-06-16 05:59:10|98.41|97.11|98.41|97.11|98.43|97.13|98.41|97.11|4
1655359160000|2022-06-16 05:59:20|98.42|97.12|98.42|97.12|98.42|97.12|98.42|97.12|1
1655359170000|2022-06-16 05:59:30|98.41|97.11|98.48|97.18|98.48|97.18|98.41|97.11|6
1655359180000|2022-06-16 05:59:40|98.49|97.19|98.5|97.2|98.5|97.2|98.49|97.19|2
1655359190000|2022-06-16 05:59:50|98.49|97.19|98.47|97.17|98.49|97.19|98.45|97.15|4
1655359200000|2022-06-16 06:00:00|98.44|97.14|98.48|97.18|98.48|97.18|98.41|97.11|8
1655359210000|2022-06-16 06:00:10|98.47|97.17|98.43|97.13|98.47|97.17|98.42|97.12|10
1655359220000|2022-06-16 06:00:20|98.42|97.12|98.42|97.12|98.42|97.12|98.42|97.12|1
1655359230000|2022-06-16 06:00:30|98.43|97.13|98.49|97.19|98.49|97.19|98.43|97.13|4
1655359250000|2022-06-16 06:00:50|98.5|97.2|98.56|97.26|98.58|97.28|98.5|97.2|10
1655359260000|2022-06-16 06:01:00|98.54|97.24|98.58|97.28|98.58|97.28|98.53|97.23|6
1655359270000|2022-06-16 06:01:10|98.59|97.29|98.59|97.29|98.59|97.29|98.59|97.29|1
1655359280000|2022-06-16 06:01:20|98.58|97.28|98.58|97.28|98.59|97.29|98.58|97.28|5
1655359290000|2022-06-16 06:01:30|98.57|97.27|98.57|97.27|98.57|97.27|98.56|97.26|3
1655359300000|2022-06-16 06:01:40|98.58|97.28|98.63|97.33|98.63|97.33|98.58|97.28|10
1655359310000|2022-06-16 06:01:50|98.64|97.34|98.62|97.32|98.65|97.35|98.61|97.31|7
1655359320000|2022-06-16 06:02:00|98.61|97.31|98.61|97.31|98.61|97.31|98.61|97.31|1
1655359340000|2022-06-16 06:02:20|98.6|97.3|98.59|97.29|98.6|97.3|98.59|97.29|2
1655359350000|2022-06-16 06:02:30|98.58|97.28|98.56|97.26|98.58|97.28|98.56|97.26|2
1655359360000|2022-06-16 06:02:40|98.55|97.25|98.56|97.26|98.58|97.28|98.55|97.25|7
1655359390000|2022-06-16 06:03:10|98.61|97.31|98.6|97.3|98.61|97.31|98.59|97.29|3
1655359400000|2022-06-16 06:03:20|98.59|97.29|98.59|97.29|98.59|97.29|98.59|97.29|1
1655359410000|2022-06-16 06:03:30|98.6|97.3|98.61|97.31|98.62|97.32|98.6|97.3|3
1655359420000|2022-06-16 06:03:40|98.6|97.3|98.59|97.29|98.6|97.3|98.57|97.27|5
1655359440000|2022-06-16 06:04:00|98.6|97.3|98.59|97.29|98.6|97.3|98.59|97.29|2
1655359450000|2022-06-16 06:04:10|98.6|97.3|98.6|97.3|98.6|97.3|98.6|97.3|1
1655359470000|2022-06-16 06:04:30|98.59|97.29|98.59|97.29|98.59|97.29|98.59|97.29|1
1655359480000|2022-06-16 06:04:40|98.57|97.27|98.57|97.27|98.57|97.27|98.55|97.25|3
1655359490000|2022-06-16 06:04:50|98.56|97.26|98.55|97.25|98.57|97.27|98.55|97.25|6
1655359500000|2022-06-16 06:05:00|98.56|97.26|98.57|97.27|98.57|97.27|98.56|97.26|2
1655359510000|2022-06-16 06:05:10|98.56|97.26|98.56|97.26|98.56|97.26|98.56|97.26|1
1655359520000|2022-06-16 06:05:20|98.57|97.27|98.57|97.27|98.57|97.27|98.57|97.27|1
1655359530000|2022-06-16 06:05:30|98.56|97.26|98.56|97.26|98.56|97.26|98.56|97.26|1
1655359540000|2022-06-16 06:05:40|98.55|97.25|98.55|97.25|98.55|97.25|98.55|97.25|1
1655359560000|2022-06-16 06:06:00|98.56|97.26|98.56|97.26|98.56|97.26|98.56|97.26|1
1655359570000|2022-06-16 06:06:10|98.55|97.25|98.66|97.36|98.66|97.36|98.55|97.25|5
1655359580000|2022-06-16 06:06:20|98.67|97.37|98.67|97.37|98.67|97.37|98.67|97.37|1
1655359600000|2022-06-16 06:06:40|98.65|97.35|98.65|97.35|98.65|97.35|98.65|97.35|1
1655359640000|2022-06-16 06:07:20|98.64|97.34|98.62|97.32|98.64|97.34|98.62|97.32|3
1655359650000|2022-06-16 06:07:30|98.61|97.31|98.6|97.3|98.61|97.31|98.6|97.3|2
1655359660000|2022-06-16 06:07:40|98.59|97.29|98.59|97.29|98.59|97.29|98.59|97.29|1
1655359670000|2022-06-16 06:07:50|98.6|97.3|98.58|97.28|98.6|97.3|98.58|97.28|3
1655359680000|2022-06-16 06:08:00|98.56|97.26|98.53|97.23|98.56|97.26|98.53|97.23|3
1655359690000|2022-06-16 06:08:10|98.52|97.22|98.52|97.22|98.52|97.22|98.51|97.21|3
1655359710000|2022-06-16 06:08:30|98.53|97.23|98.52|97.22|98.53|97.23|98.51|97.21|4
1655359720000|2022-06-16 06:08:40|98.51|97.21|98.51|97.21|98.51|97.21|98.51|97.21|1
1655359730000|2022-06-16 06:08:50|98.5|97.2|98.46|97.16|98.5|97.2|98.46|97.16|2
1655359740000|2022-06-16 06:09:00|98.44|97.14|98.47|97.17|98.47|97.17|98.43|97.13|6
1655359750000|2022-06-16 06:09:10|98.48|97.18|98.55|97.25|98.55|97.25|98.48|97.18|3
1655359790000|2022-06-16 06:09:50|98.52|97.22|98.51|97.21|98.53|97.23|98.51|97.21|4
1655359800000|2022-06-16 06:10:00|98.53|97.23|98.55|97.25|98.55|97.25|98.53|97.23|9
1655359810000|2022-06-16 06:10:10|98.54|97.24|98.53|97.23|98.55|97.25|98.53|97.23|4
1655359820000|2022-06-16 06:10:20|98.52|97.22|98.52|97.22|98.52|97.22|98.52|97.22|1
1655359830000|2022-06-16 06:10:30|98.51|97.21|98.46|97.16|98.51|97.21|98.45|97.15|3
1655359840000|2022-06-16 06:10:40|98.45|97.15|98.47|97.17|98.47|97.17|98.45|97.15|3
1655359850000|2022-06-16 06:10:50|98.46|97.16|98.47|97.17|98.47|97.17|98.46|97.16|2
1655359860000|2022-06-16 06:11:00|98.49|97.19|98.49|97.19|98.49|97.19|98.47|97.17|5
1655359890000|2022-06-16 06:11:30|98.48|97.18|98.47|97.17|98.48|97.18|98.47|97.17|4
1655359900000|2022-06-16 06:11:40|98.48|97.18|98.48|97.18|98.48|97.18|98.48|97.18|1
1655359910000|2022-06-16 06:11:50|98.47|97.17|98.46|97.16|98.47|97.17|98.46|97.16|2
1655359920000|2022-06-16 06:12:00|98.47|97.17|98.43|97.13|98.47|97.17|98.43|97.13|6
1655359930000|2022-06-16 06:12:10|98.4|97.1|98.39|97.09|98.4|97.1|98.38|97.08|6
1655359940000|2022-06-16 06:12:20|98.38|97.08|98.42|97.12|98.42|97.12|98.38|97.08|3
1655359950000|2022-06-16 06:12:30|98.41|97.11|98.49|97.19|98.51|97.21|98.41|97.11|8
1655359960000|2022-06-16 06:12:40|98.5|97.2|98.49|97.19|98.5|97.2|98.48|97.18|4
1655359970000|2022-06-16 06:12:50|98.5|97.2|98.48|97.18|98.5|97.2|98.48|97.18|4
1655359980000|2022-06-16 06:13:00|98.49|97.19|98.49|97.19|98.5|97.2|98.45|97.15|11
1655360010000|2022-06-16 06:13:30|98.5|97.2|98.58|97.28|98.58|97.28|98.5|97.2|5
1655360030000|2022-06-16 06:13:50|98.57|97.27|98.57|97.27|98.58|97.28|98.57|97.27|3
1655360050000|2022-06-16 06:14:10|98.58|97.28|98.59|97.29|98.61|97.31|98.58|97.28|4
1655360070000|2022-06-16 06:14:30|98.57|97.27|98.58|97.28|98.58|97.28|98.57|97.27|4
1655360080000|2022-06-16 06:14:40|98.57|97.27|98.57|97.27|98.57|97.27|98.57|97.27|1
1655360090000|2022-06-16 06:14:50|98.56|97.26|98.5|97.2|98.56|97.26|98.5|97.2|5
1655360100000|2022-06-16 06:15:00|98.51|97.21|98.51|97.21|98.51|97.21|98.51|97.21|1
1655360110000|2022-06-16 06:15:10|98.53|97.23|98.58|97.28|98.58|97.28|98.53|97.23|6
1655360130000|2022-06-16 06:15:30|98.59|97.29|98.58|97.28|98.59|97.29|98.58|97.28|6
1655360140000|2022-06-16 06:15:40|98.59|97.29|98.58|97.28|98.59|97.29|98.58|97.28|4
1655360150000|2022-06-16 06:15:50|98.57|97.27|98.57|97.27|98.57|97.27|98.57|97.27|1
1655360160000|2022-06-16 06:16:00|98.58|97.28|98.61|97.31|98.62|97.32|98.58|97.28|3
1655360180000|2022-06-16 06:16:20|98.6|97.3|98.59|97.29|98.6|97.3|98.59|97.29|2
1655360190000|2022-06-16 06:16:30|98.58|97.28|98.59|97.29|98.59|97.29|98.58|97.28|2
1655360200000|2022-06-16 06:16:40|98.58|97.28|98.57|97.27|98.58|97.28|98.57|97.27|2
1655360220000|2022-06-16 06:17:00|98.58|97.28|98.53|97.23|98.58|97.28|98.53|97.23|4
1655360230000|2022-06-16 06:17:10|98.55|97.25|98.55|97.25|98.56|97.26|98.55|97.25|3
1655360240000|2022-06-16 06:17:20|98.56|97.26|98.56|97.26|98.56|97.26|98.56|97.26|1
1655360260000|2022-06-16 06:17:40|98.54|97.24|98.55|97.25|98.55|97.25|98.54|97.24|2
1655360270000|2022-06-16 06:17:50|98.54|97.24|98.54|97.24|98.54|97.24|98.54|97.24|1
1655360280000|2022-06-16 06:18:00|98.53|97.23|98.49|97.19|98.53|97.23|98.49|97.19|4
1655360290000|2022-06-16 06:18:10|98.47|97.17|98.44|97.14|98.47|97.17|98.44|97.14|5
1655360300000|2022-06-16 06:18:20|98.45|97.15|98.44|97.14|98.45|97.15|98.44|97.14|2
1655360310000|2022-06-16 06:18:30|98.45|97.15|98.49|97.19|98.5|97.2|98.45|97.15|4
1655360330000|2022-06-16 06:18:50|98.48|97.18|98.57|97.27|98.58|97.28|98.48|97.18|11
1655360340000|2022-06-16 06:19:00|98.55|97.25|98.51|97.21|98.55|97.25|98.51|97.21|5
1655360350000|2022-06-16 06:19:10|98.5|97.2|98.5|97.2|98.5|97.2|98.5|97.2|1
1655360370000|2022-06-16 06:19:30|98.49|97.19|98.49|97.19|98.49|97.19|98.49|97.19|1
1655360380000|2022-06-16 06:19:40|98.5|97.2|98.5|97.2|98.5|97.2|98.5|97.2|1
1655360400000|2022-06-16 06:20:00|98.49|97.19|98.48|97.18|98.5|97.2|98.48|97.18|4
1655360410000|2022-06-16 06:20:10|98.49|97.19|98.54|97.24|98.55|97.25|98.48|97.18|5
1655360420000|2022-06-16 06:20:20|98.55|97.25|98.56|97.26|98.57|97.27|98.55|97.25|6
1655360430000|2022-06-16 06:20:30|98.57|97.27|98.56|97.26|98.57|97.27|98.56|97.26|4
1655360440000|2022-06-16 06:20:40|98.57|97.27|98.57|97.27|98.57|97.27|98.56|97.26|3
1655360450000|2022-06-16 06:20:50|98.54|97.24|98.53|97.23|98.54|97.24|98.52|97.22|4
1655360460000|2022-06-16 06:21:00|98.54|97.24|98.57|97.27|98.57|97.27|98.54|97.24|6
1655360470000|2022-06-16 06:21:10|98.56|97.26|98.56|97.26|98.57|97.27|98.54|97.24|7
1655360480000|2022-06-16 06:21:20|98.55|97.25|98.52|97.22|98.55|97.25|98.52|97.22|4
1655360500000|2022-06-16 06:21:40|98.51|97.21|98.52|97.22|98.52|97.22|98.51|97.21|2
1655360510000|2022-06-16 06:21:50|98.51|97.21|98.51|97.21|98.51|97.21|98.51|97.21|1
1655360520000|2022-06-16 06:22:00|98.5|97.2|98.5|97.2|98.51|97.21|98.5|97.2|3
1655360530000|2022-06-16 06:22:10|98.49|97.19|98.41|97.11|98.49|97.19|98.41|97.11|5
1655360540000|2022-06-16 06:22:20|98.42|97.12|98.41|97.11|98.42|97.12|98.41|97.11|2
1655360570000|2022-06-16 06:22:50|98.4|97.1|98.39|97.09|98.4|97.1|98.39|97.09|2
1655360580000|2022-06-16 06:23:00|98.38|97.08|98.27|96.97|98.39|97.09|98.27|96.97|8
1655360590000|2022-06-16 06:23:10|98.26|96.96|98.28|96.98|98.28|96.98|98.26|96.96|5
1655360600000|2022-06-16 06:23:20|98.27|96.97|98.28|96.98|98.28|96.98|98.26|96.96|3
1655360610000|2022-06-16 06:23:30|98.31|97.01|98.32|97.02|98.34|97.04|98.31|97.01|5
1655360620000|2022-06-16 06:23:40|98.31|97.01|98.32|97.02|98.32|97.02|98.3|97|3
1655360630000|2022-06-16 06:23:50|98.31|97.01|98.31|97.01|98.31|97.01|98.31|97.01|1
1655360640000|2022-06-16 06:24:00|98.29|96.99|98.13|96.83|98.29|96.99|98.12|96.82|12
1655360650000|2022-06-16 06:24:10|98.16|96.86|98.24|96.94|98.24|96.94|98.15|96.85|9
1655360660000|2022-06-16 06:24:20|98.25|96.95|98.24|96.94|98.25|96.95|98.21|96.91|12
1655360670000|2022-06-16 06:24:30|98.25|96.95|98.22|96.92|98.27|96.97|98.22|96.92|6
1655360680000|2022-06-16 06:24:40|98.21|96.91|98.23|96.93|98.23|96.93|98.21|96.91|2
1655360700000|2022-06-16 06:25:00|98.24|96.94|98.29|96.99|98.29|96.99|98.23|96.93|6
1655360720000|2022-06-16 06:25:20|98.28|96.98|98.39|97.09|98.41|97.11|98.28|96.98|10
1655360730000|2022-06-16 06:25:30|98.4|97.1|98.4|97.1|98.41|97.11|98.4|97.1|3
1655360740000|2022-06-16 06:25:40|98.39|97.09|98.35|97.05|98.39|97.09|98.35|97.05|6
1655360750000|2022-06-16 06:25:50|98.36|97.06|98.37|97.07|98.38|97.08|98.36|97.06|4
1655360760000|2022-06-16 06:26:00|98.38|97.08|98.31|97.01|98.38|97.08|98.31|97.01|6
1655360780000|2022-06-16 06:26:20|98.3|97|98.38|97.08|98.38|97.08|98.29|96.99|6
1655360790000|2022-06-16 06:26:30|98.37|97.07|98.36|97.06|98.38|97.08|98.36|97.06|4
1655360800000|2022-06-16 06:26:40|98.33|97.03|98.32|97.02|98.33|97.03|98.32|97.02|2
1655360810000|2022-06-16 06:26:50|98.31|97.01|98.29|96.99|98.31|97.01|98.29|96.99|3
1655360820000|2022-06-16 06:27:00|98.28|96.98|98.22|96.92|98.28|96.98|98.22|96.92|6
1655360830000|2022-06-16 06:27:10|98.23|96.93|98.29|96.99|98.29|96.99|98.22|96.92|5
1655360840000|2022-06-16 06:27:20|98.3|97|98.3|97|98.31|97.01|98.3|97|3
1655360850000|2022-06-16 06:27:30|98.31|97.01|98.3|97|98.31|97.01|98.3|97|2
1655360870000|2022-06-16 06:27:50|98.29|96.99|98.29|96.99|98.29|96.99|98.29|96.99|1
1655360900000|2022-06-16 06:28:20|98.36|97.06|98.36|97.06|98.36|97.06|98.35|97.05|3
1655360910000|2022-06-16 06:28:30|98.37|97.07|98.37|97.07|98.37|97.07|98.37|97.07|1
1655360920000|2022-06-16 06:28:40|98.33|97.03|98.32|97.02|98.34|97.04|98.32|97.02|4
1655360930000|2022-06-16 06:28:50|98.31|97.01|98.27|96.97|98.31|97.01|98.27|96.97|3
1655360940000|2022-06-16 06:29:00|98.25|96.95|98.26|96.96|98.27|96.97|98.25|96.95|8
1655360950000|2022-06-16 06:29:10|98.25|96.95|98.24|96.94|98.25|96.95|98.24|96.94|4
1655360960000|2022-06-16 06:29:20|98.25|96.95|98.22|96.92|98.25|96.95|98.21|96.91|7
1655360970000|2022-06-16 06:29:30|98.23|96.93|98.23|96.93|98.28|96.98|98.23|96.93|9
1655360980000|2022-06-16 06:29:40|98.24|96.94|98.25|96.95|98.25|96.95|98.23|96.93|8
1655360990000|2022-06-16 06:29:50|98.24|96.94|98.21|96.91|98.24|96.94|98.21|96.91|3
1655361000000|2022-06-16 06:30:00|98.22|96.92|98.26|96.96|98.29|96.99|98.22|96.92|9
1655361010000|2022-06-16 06:30:10|98.24|96.94|98.23|96.93|98.24|96.94|98.23|96.93|2
1655361020000|2022-06-16 06:30:20|98.24|96.94|98.27|96.97|98.27|96.97|98.23|96.93|5
1655361030000|2022-06-16 06:30:30|98.26|96.96|98.23|96.93|98.28|96.98|98.23|96.93|8
1655361040000|2022-06-16 06:30:40|98.25|96.95|98.22|96.92|98.25|96.95|98.22|96.92|5
1655361050000|2022-06-16 06:30:50|98.23|96.93|98.28|96.98|98.28|96.98|98.23|96.93|6
1655361060000|2022-06-16 06:31:00|98.29|96.99|98.29|96.99|98.29|96.99|98.28|96.98|3
1655361080000|2022-06-16 06:31:20|98.28|96.98|98.3|97|98.3|97|98.28|96.98|2
1655361090000|2022-06-16 06:31:30|98.28|96.98|98.25|96.95|98.28|96.98|98.25|96.95|6
1655361100000|2022-06-16 06:31:40|98.24|96.94|98.25|96.95|98.25|96.95|98.24|96.94|2
1655361120000|2022-06-16 06:32:00|98.26|96.96|98.26|96.96|98.26|96.96|98.26|96.96|1
1655361130000|2022-06-16 06:32:10|98.25|96.95|98.25|96.95|98.25|96.95|98.25|96.95|1
1655361150000|2022-06-16 06:32:30|98.24|96.94|98.22|96.92|98.28|96.98|98.2|96.9|11
1655361160000|2022-06-16 06:32:40|98.2|96.9|98.22|96.92|98.22|96.92|98.2|96.9|3
1655361180000|2022-06-16 06:33:00|98.2|96.9|98.06|96.76|98.2|96.9|98.06|96.76|6
1655361190000|2022-06-16 06:33:10|98.05|96.75|98.01|96.71|98.08|96.78|97.99|96.69|12
1655361200000|2022-06-16 06:33:20|98.04|96.74|98.16|96.86|98.18|96.88|98.04|96.74|13
1655361210000|2022-06-16 06:33:30|98.15|96.85|98.1|96.8|98.15|96.85|98.1|96.8|5
1655361220000|2022-06-16 06:33:40|98.09|96.79|97.97|96.67|98.09|96.79|97.97|96.67|11
1655361230000|2022-06-16 06:33:50|97.96|96.66|97.92|96.62|97.96|96.66|97.89|96.59|8
1655361240000|2022-06-16 06:34:00|97.91|96.61|97.85|96.55|97.92|96.62|97.84|96.54|8
1655361250000|2022-06-16 06:34:10|97.86|96.56|97.92|96.62|97.95|96.65|97.86|96.56|9
1655361260000|2022-06-16 06:34:20|97.93|96.63|97.93|96.63|97.94|96.64|97.93|96.63|3
1655361270000|2022-06-16 06:34:30|97.94|96.64|97.84|96.54|97.94|96.64|97.84|96.54|11
1655361280000|2022-06-16 06:34:40|97.83|96.53|97.92|96.62|97.92|96.62|97.82|96.52|11
1655361290000|2022-06-16 06:34:50|97.96|96.66|97.98|96.68|97.98|96.68|97.95|96.65|7
1655361300000|2022-06-16 06:35:00|97.97|96.67|97.96|96.66|97.97|96.67|97.93|96.63|9
1655361310000|2022-06-16 06:35:10|97.95|96.65|97.92|96.62|97.95|96.65|97.92|96.62|7
1655361330000|2022-06-16 06:35:30|97.93|96.63|97.99|96.69|98|96.7|97.92|96.62|8
1655361340000|2022-06-16 06:35:40|98|96.7|98|96.7|98|96.7|97.99|96.69|3
1655361350000|2022-06-16 06:35:50|98.01|96.71|98.02|96.72|98.05|96.75|98|96.7|6
1655361360000|2022-06-16 06:36:00|98.03|96.73|98.02|96.72|98.03|96.73|98.02|96.72|2
1655361370000|2022-06-16 06:36:10|98.03|96.73|98.02|96.72|98.03|96.73|98.02|96.72|2
1655361380000|2022-06-16 06:36:20|98.01|96.71|98.01|96.71|98.01|96.71|98.01|96.71|1
1655361390000|2022-06-16 06:36:30|98.02|96.72|98.02|96.72|98.02|96.72|98.02|96.72|1
1655361400000|2022-06-16 06:36:40|98.01|96.71|98|96.7|98.01|96.71|98|96.7|4
1655361410000|2022-06-16 06:36:50|97.98|96.68|97.99|96.69|98|96.7|97.93|96.63|13
1655361420000|2022-06-16 06:37:00|97.95|96.65|97.91|96.61|97.96|96.66|97.91|96.61|5
1655361430000|2022-06-16 06:37:10|97.9|96.6|97.83|96.53|97.9|96.6|97.83|96.53|7
1655361440000|2022-06-16 06:37:20|97.82|96.52|97.82|96.52|97.83|96.53|97.82|96.52|3
1655361450000|2022-06-16 06:37:30|97.81|96.51|97.81|96.51|97.81|96.51|97.81|96.51|1
1655361460000|2022-06-16 06:37:40|97.82|96.52|97.74|96.44|97.82|96.52|97.74|96.44|6
1655361470000|2022-06-16 06:37:50|97.73|96.43|97.7|96.4|97.73|96.43|97.7|96.4|4
1655361480000|2022-06-16 06:38:00|97.71|96.41|97.69|96.39|97.71|96.41|97.69|96.39|3
1655361500000|2022-06-16 06:38:20|97.7|96.4|97.82|96.52|97.83|96.53|97.7|96.4|4
1655361510000|2022-06-16 06:38:30|97.81|96.51|97.79|96.49|97.81|96.51|97.75|96.45|6
1655361520000|2022-06-16 06:38:40|97.75|96.45|97.73|96.43|97.75|96.45|97.73|96.43|3
1655361530000|2022-06-16 06:38:50|97.74|96.44|97.73|96.43|97.74|96.44|97.73|96.43|2
1655361540000|2022-06-16 06:39:00|97.74|96.44|97.73|96.43|97.74|96.44|97.73|96.43|4
1655361550000|2022-06-16 06:39:10|97.75|96.45|97.74|96.44|97.75|96.45|97.74|96.44|2
1655361560000|2022-06-16 06:39:20|97.75|96.45|97.75|96.45|97.76|96.46|97.74|96.44|4
1655361570000|2022-06-16 06:39:30|97.76|96.46|97.77|96.47|97.81|96.51|97.76|96.46|7
1655361580000|2022-06-16 06:39:40|97.79|96.49|97.79|96.49|97.82|96.52|97.79|96.49|7
1655361590000|2022-06-16 06:39:50|97.78|96.48|97.78|96.48|97.78|96.48|97.78|96.48|1
1655361600000|2022-06-16 06:40:00|97.79|96.49|97.73|96.43|97.8|96.5|97.73|96.43|5
1655361610000|2022-06-16 06:40:10|97.72|96.42|97.72|96.42|97.73|96.43|97.72|96.42|5
1655361620000|2022-06-16 06:40:20|97.71|96.41|97.71|96.41|97.71|96.41|97.71|96.41|1
1655361630000|2022-06-16 06:40:30|97.72|96.42|97.71|96.41|97.73|96.43|97.71|96.41|10
1655361640000|2022-06-16 06:40:40|97.73|96.43|97.68|96.38|97.73|96.43|97.68|96.38|4
1655361650000|2022-06-16 06:40:50|97.67|96.37|97.62|96.32|97.67|96.37|97.62|96.32|3
1655361660000|2022-06-16 06:41:00|97.61|96.31|97.55|96.25|97.62|96.32|97.55|96.25|6
1655361680000|2022-06-16 06:41:20|97.56|96.26|97.56|96.26|97.56|96.26|97.56|96.26|1
1655361730000|2022-06-16 06:42:10|97.55|96.25|97.52|96.22|97.55|96.25|97.52|96.22|4
1655361740000|2022-06-16 06:42:20|97.53|96.23|97.56|96.26|97.6|96.3|97.52|96.22|6
1655361750000|2022-06-16 06:42:30|97.57|96.27|97.57|96.27|97.57|96.27|97.56|96.26|3
1655361770000|2022-06-16 06:42:50|97.62|96.32|97.62|96.32|97.62|96.32|97.62|96.32|1
1655361780000|2022-06-16 06:43:00|97.65|96.35|97.67|96.37|97.67|96.37|97.65|96.35|2
1655361790000|2022-06-16 06:43:10|97.65|96.35|97.62|96.32|97.65|96.35|97.62|96.32|4
1655361800000|2022-06-16 06:43:20|97.63|96.33|97.62|96.32|97.65|96.35|97.62|96.32|9
1655361810000|2022-06-16 06:43:30|97.61|96.31|97.53|96.23|97.62|96.32|97.53|96.23|7
1655361820000|2022-06-16 06:43:40|97.54|96.24|97.52|96.22|97.54|96.24|97.52|96.22|3
1655361830000|2022-06-16 06:43:50|97.53|96.23|97.52|96.22|97.53|96.23|97.52|96.22|2
1655361840000|2022-06-16 06:44:00|97.53|96.23|97.52|96.22|97.53|96.23|97.52|96.22|2
1655361850000|2022-06-16 06:44:10|97.53|96.23|97.52|96.22|97.54|96.24|97.51|96.21|7
1655361860000|2022-06-16 06:44:20|97.51|96.21|97.51|96.21|97.51|96.21|97.51|96.21|1
1655361870000|2022-06-16 06:44:30|97.53|96.23|97.52|96.22|97.53|96.23|97.52|96.22|2
1655361890000|2022-06-16 06:44:50|97.53|96.23|97.57|96.27|97.57|96.27|97.53|96.23|3
1655361910000|2022-06-16 06:45:10|97.62|96.32|97.62|96.32|97.62|96.32|97.62|96.32|1
1655361920000|2022-06-16 06:45:20|97.64|96.34|97.64|96.34|97.64|96.34|97.64|96.34|1
1655361930000|2022-06-16 06:45:30|97.63|96.33|97.63|96.33|97.63|96.33|97.62|96.32|3
1655361950000|2022-06-16 06:45:50|97.62|96.32|97.62|96.32|97.62|96.32|97.62|96.32|1
1655361960000|2022-06-16 06:46:00|97.61|96.31|97.6|96.3|97.61|96.31|97.58|96.28|7
1655361970000|2022-06-16 06:46:10|97.61|96.31|97.61|96.31|97.62|96.32|97.61|96.31|5
1655361980000|2022-06-16 06:46:20|97.6|96.3|97.54|96.24|97.6|96.3|97.54|96.24|2
1655361990000|2022-06-16 06:46:30|97.53|96.23|97.52|96.22|97.53|96.23|97.51|96.21|4
1655362000000|2022-06-16 06:46:40|97.51|96.21|97.52|96.22|97.52|96.22|97.51|96.21|2
1655362020000|2022-06-16 06:47:00|97.51|96.21|97.51|96.21|97.51|96.21|97.51|96.21|1
1655362030000|2022-06-16 06:47:10|97.5|96.2|97.51|96.21|97.51|96.21|97.5|96.2|2
1655362040000|2022-06-16 06:47:20|97.52|96.22|97.52|96.22|97.52|96.22|97.51|96.21|3
1655362050000|2022-06-16 06:47:30|97.5|96.2|97.44|96.14|97.5|96.2|97.44|96.14|4
1655362060000|2022-06-16 06:47:40|97.43|96.13|97.43|96.13|97.43|96.13|97.43|96.13|1
1655362070000|2022-06-16 06:47:50|97.42|96.12|97.43|96.13|97.43|96.13|97.42|96.12|2
1655362080000|2022-06-16 06:48:00|97.41|96.11|97.39|96.09|97.41|96.11|97.39|96.09|5
1655362090000|2022-06-16 06:48:10|97.35|96.05|97.31|96.01|97.35|96.05|97.31|96.01|4
1655362100000|2022-06-16 06:48:20|97.3|96|97.31|96.01|97.31|96.01|97.28|95.98|4
1655362110000|2022-06-16 06:48:30|97.32|96.02|97.32|96.02|97.32|96.02|97.32|96.02|1
1655362120000|2022-06-16 06:48:40|97.33|96.03|97.48|96.18|97.48|96.18|97.33|96.03|10
1655362130000|2022-06-16 06:48:50|97.47|96.17|97.48|96.18|97.48|96.18|97.47|96.17|2
1655362140000|2022-06-16 06:49:00|97.47|96.17|97.48|96.18|97.48|96.18|97.47|96.17|4
1655362150000|2022-06-16 06:49:10|97.51|96.21|97.5|96.2|97.51|96.21|97.5|96.2|4
1655362160000|2022-06-16 06:49:20|97.51|96.21|97.5|96.2|97.51|96.21|97.49|96.19|6
1655362170000|2022-06-16 06:49:30|97.49|96.19|97.5|96.2|97.5|96.2|97.49|96.19|2
1655362180000|2022-06-16 06:49:40|97.49|96.19|97.5|96.2|97.5|96.2|97.49|96.19|4
1655362190000|2022-06-16 06:49:50|97.51|96.21|97.51|96.21|97.51|96.21|97.51|96.21|1
1655362200000|2022-06-16 06:50:00|97.5|96.2|97.51|96.21|97.51|96.21|97.5|96.2|2
1655362210000|2022-06-16 06:50:10|97.52|96.22|97.55|96.25|97.55|96.25|97.52|96.22|2
1655362220000|2022-06-16 06:50:20|97.54|96.24|97.53|96.23|97.54|96.24|97.53|96.23|2
1655362230000|2022-06-16 06:50:30|97.59|96.29|97.56|96.26|97.59|96.29|97.56|96.26|3
1655362250000|2022-06-16 06:50:50|97.55|96.25|97.55|96.25|97.55|96.25|97.55|96.25|1
1655362260000|2022-06-16 06:51:00|97.54|96.24|97.52|96.22|97.54|96.24|97.52|96.22|3
1655362270000|2022-06-16 06:51:10|97.53|96.23|97.52|96.22|97.54|96.24|97.52|96.22|4
1655362280000|2022-06-16 06:51:20|97.51|96.21|97.51|96.21|97.51|96.21|97.51|96.21|1
1655362290000|2022-06-16 06:51:30|97.49|96.19|97.43|96.13|97.49|96.19|97.42|96.12|10
1655362300000|2022-06-16 06:51:40|97.42|96.12|97.51|96.21|97.51|96.21|97.42|96.12|8
1655362360000|2022-06-16 06:52:40|97.49|96.19|97.5|96.2|97.5|96.2|97.49|96.19|2
1655362370000|2022-06-16 06:52:50|97.51|96.21|97.51|96.21|97.51|96.21|97.5|96.2|3
1655362380000|2022-06-16 06:53:00|97.5|96.2|97.5|96.2|97.5|96.2|97.5|96.2|1
1655362390000|2022-06-16 06:53:10|97.51|96.21|97.48|96.18|97.51|96.21|97.48|96.18|4
1655362400000|2022-06-16 06:53:20|97.47|96.17|97.44|96.14|97.47|96.17|97.44|96.14|3
1655362410000|2022-06-16 06:53:30|97.43|96.13|97.42|96.12|97.43|96.13|97.41|96.11|6
1655362420000|2022-06-16 06:53:40|97.41|96.11|97.36|96.06|97.41|96.11|97.35|96.05|6
1655362430000|2022-06-16 06:53:50|97.35|96.05|97.33|96.03|97.35|96.05|97.33|96.03|5
1655362440000|2022-06-16 06:54:00|97.32|96.02|97.33|96.03|97.33|96.03|97.32|96.02|6
1655362450000|2022-06-16 06:54:10|97.32|96.02|97.32|96.02|97.34|96.04|97.32|96.02|5
1655362460000|2022-06-16 06:54:20|97.33|96.03|97.32|96.02|97.33|96.03|97.32|96.02|2
1655362470000|2022-06-16 06:54:30|97.31|96.01|97.29|95.99|97.31|96.01|97.25|95.95|8
1655362480000|2022-06-16 06:54:40|97.3|96|97.32|96.02|97.33|96.03|97.3|96|5
1655362490000|2022-06-16 06:54:50|97.33|96.03|97.31|96.01|97.33|96.03|97.31|96.01|5
1655362500000|2022-06-16 06:55:00|97.32|96.02|97.33|96.03|97.33|96.03|97.32|96.02|4
1655362510000|2022-06-16 06:55:10|97.32|96.02|97.34|96.04|97.34|96.04|97.32|96.02|4
1655362520000|2022-06-16 06:55:20|97.33|96.03|97.32|96.02|97.33|96.03|97.32|96.02|2
1655362530000|2022-06-16 06:55:30|97.31|96.01|97.32|96.02|97.32|96.02|97.31|96.01|2
1655362550000|2022-06-16 06:55:50|97.31|96.01|97.24|95.94|97.31|96.01|97.24|95.94|5
1655362560000|2022-06-16 06:56:00|97.22|95.92|97.16|95.86|97.22|95.92|97.14|95.84|7
1655362570000|2022-06-16 06:56:10|97.21|95.91|97.21|95.91|97.21|95.91|97.21|95.91|1
1655362590000|2022-06-16 06:56:30|97.22|95.92|97.29|95.99|97.3|96|97.22|95.92|4
1655362600000|2022-06-16 06:56:40|97.27|95.97|97.29|95.99|97.29|95.99|97.25|95.95|6
1655362610000|2022-06-16 06:56:50|97.27|95.97|97.26|95.96|97.28|95.98|97.24|95.94|11
1655362620000|2022-06-16 06:57:00|97.28|95.98|97.25|95.95|97.28|95.98|97.25|95.95|4
1655362630000|2022-06-16 06:57:10|97.24|95.94|97.23|95.93|97.26|95.96|97.23|95.93|5
1655362640000|2022-06-16 06:57:20|97.22|95.92|97.23|95.93|97.23|95.93|97.21|95.91|4
1655362650000|2022-06-16 06:57:30|97.24|95.94|97.22|95.92|97.24|95.94|97.22|95.92|3
1655362670000|2022-06-16 06:57:50|97.21|95.91|97.21|95.91|97.21|95.91|97.21|95.91|1
1655362680000|2022-06-16 06:58:00|97.22|95.92|97.21|95.91|97.22|95.92|97.21|95.91|2
1655362700000|2022-06-16 06:58:20|97.2|95.9|97.2|95.9|97.2|95.9|97.2|95.9|1
1655362740000|2022-06-16 06:59:00|97.21|95.91|97.21|95.91|97.21|95.91|97.21|95.91|1
1655362750000|2022-06-16 06:59:10|97.2|95.9|97.13|95.83|97.2|95.9|97.13|95.83|5
1655362760000|2022-06-16 06:59:20|97.12|95.82|97.2|95.9|97.23|95.93|97.12|95.82|6
1655362770000|2022-06-16 06:59:30|97.21|95.91|97.39|96.09|97.39|96.09|97.21|95.91|12
1655362780000|2022-06-16 06:59:40|97.44|96.14|97.45|96.15|97.49|96.19|97.42|96.12|8
1655362790000|2022-06-16 06:59:50|97.46|96.16|97.45|96.15|97.47|96.17|97.45|96.15|8
1655362800000|2022-06-16 07:00:00|97.43|96.13|97.43|96.13|97.43|96.13|97.43|96.13|1
1655362810000|2022-06-16 07:00:10|97.47|96.17|97.46|96.16|97.47|96.17|97.46|96.16|2
1655362820000|2022-06-16 07:00:20|97.48|96.18|97.48|96.18|97.48|96.18|97.45|96.15|9
1655362830000|2022-06-16 07:00:30|97.5|96.2|97.49|96.19|97.5|96.2|97.49|96.19|2
1655362840000|2022-06-16 07:00:40|97.5|96.2|97.49|96.19|97.5|96.2|97.49|96.19|2
1655362850000|2022-06-16 07:00:50|97.5|96.2|97.5|96.2|97.5|96.2|97.49|96.19|3
1655362860000|2022-06-16 07:01:00|97.56|96.26|97.57|96.27|97.59|96.29|97.55|96.25|10
1655362870000|2022-06-16 07:01:10|97.58|96.28|97.55|96.25|97.59|96.29|97.54|96.24|6
1655362880000|2022-06-16 07:01:20|97.56|96.26|97.53|96.23|97.56|96.26|97.53|96.23|3
1655362890000|2022-06-16 07:01:30|97.55|96.25|97.57|96.27|97.57|96.27|97.55|96.25|4
1655362900000|2022-06-16 07:01:40|97.6|96.3|97.65|96.35|97.65|96.35|97.6|96.3|4
1655362910000|2022-06-16 07:01:50|97.66|96.36|97.81|96.51|97.81|96.51|97.66|96.36|8
1655362920000|2022-06-16 07:02:00|97.82|96.52|97.93|96.63|97.93|96.63|97.82|96.52|9
1655362930000|2022-06-16 07:02:10|97.94|96.64|97.88|96.58|97.94|96.64|97.86|96.56|11
1655362940000|2022-06-16 07:02:20|97.89|96.59|97.86|96.56|97.91|96.61|97.85|96.55|9
1655362950000|2022-06-16 07:02:30|97.88|96.58|97.85|96.55|97.88|96.58|97.84|96.54|5
1655362960000|2022-06-16 07:02:40|97.84|96.54|97.84|96.54|97.84|96.54|97.84|96.54|1
1655362970000|2022-06-16 07:02:50|97.87|96.57|97.85|96.55|97.91|96.61|97.85|96.55|5
1655362980000|2022-06-16 07:03:00|97.86|96.56|97.74|96.44|97.87|96.57|97.74|96.44|12
1655362990000|2022-06-16 07:03:10|97.75|96.45|97.79|96.49|97.81|96.51|97.74|96.44|11
1655363000000|2022-06-16 07:03:20|97.78|96.48|97.83|96.53|97.83|96.53|97.78|96.48|8
1655363020000|2022-06-16 07:03:40|97.82|96.52|97.75|96.45|97.83|96.53|97.75|96.45|6
1655363030000|2022-06-16 07:03:50|97.74|96.44|97.74|96.44|97.74|96.44|97.74|96.44|1
1655363040000|2022-06-16 07:04:00|97.75|96.45|97.75|96.45|97.79|96.49|97.75|96.45|6
1655363050000|2022-06-16 07:04:10|97.76|96.46|97.83|96.53|97.83|96.53|97.75|96.45|7
1655363060000|2022-06-16 07:04:20|97.84|96.54|97.92|96.62|97.92|96.62|97.84|96.54|10
1655363070000|2022-06-16 07:04:30|97.93|96.63|97.93|96.63|97.93|96.63|97.93|96.63|1
1655363080000|2022-06-16 07:04:40|97.92|96.62|97.92|96.62|97.92|96.62|97.92|96.62|1
1655363090000|2022-06-16 07:04:50|97.93|96.63|97.92|96.62|97.93|96.63|97.92|96.62|4
1655363100000|2022-06-16 07:05:00|97.93|96.63|97.93|96.63|97.93|96.63|97.92|96.62|3
1655363110000|2022-06-16 07:05:10|97.92|96.62|97.91|96.61|97.93|96.63|97.91|96.61|3
1655363120000|2022-06-16 07:05:20|97.9|96.6|97.9|96.6|97.9|96.6|97.85|96.55|7
1655363130000|2022-06-16 07:05:30|97.91|96.61|97.91|96.61|97.91|96.61|97.91|96.61|1
1655363140000|2022-06-16 07:05:40|97.93|96.63|97.91|96.61|97.93|96.63|97.91|96.61|5
1655363160000|2022-06-16 07:06:00|97.92|96.62|97.92|96.62|97.92|96.62|97.92|96.62|1
1655363170000|2022-06-16 07:06:10|97.93|96.63|98|96.7|98|96.7|97.93|96.63|5
1655363180000|2022-06-16 07:06:20|98.01|96.71|98|96.7|98.01|96.71|98|96.7|4
1655363190000|2022-06-16 07:06:30|98.01|96.71|98.01|96.71|98.02|96.72|97.95|96.65|9
1655363200000|2022-06-16 07:06:40|98.02|96.72|98.03|96.73|98.03|96.73|98.02|96.72|4
1655363220000|2022-06-16 07:07:00|98.02|96.72|98.02|96.72|98.03|96.73|98.02|96.72|3
1655363230000|2022-06-16 07:07:10|98.03|96.73|98.03|96.73|98.03|96.73|98.02|96.72|3
1655363250000|2022-06-16 07:07:30|98.02|96.72|98.02|96.72|98.02|96.72|98.02|96.72|1
1655363260000|2022-06-16 07:07:40|98.01|96.71|98|96.7|98.01|96.71|97.99|96.69|3
1655363280000|2022-06-16 07:08:00|97.99|96.69|98|96.7|98|96.7|97.99|96.69|4
1655363290000|2022-06-16 07:08:10|97.97|96.67|97.93|96.63|97.97|96.67|97.93|96.63|6
1655363300000|2022-06-16 07:08:20|97.92|96.62|97.99|96.69|98|96.7|97.92|96.62|8
1655363310000|2022-06-16 07:08:30|98|96.7|98|96.7|98.01|96.71|98|96.7|5
1655363320000|2022-06-16 07:08:40|97.98|96.68|97.92|96.62|97.98|96.68|97.92|96.62|4
1655363330000|2022-06-16 07:08:50|97.91|96.61|97.91|96.61|97.91|96.61|97.91|96.61|1
1655363340000|2022-06-16 07:09:00|97.92|96.62|98|96.7|98|96.7|97.92|96.62|6
1655363350000|2022-06-16 07:09:10|97.97|96.67|97.97|96.67|97.97|96.67|97.94|96.64|7
1655363360000|2022-06-16 07:09:20|97.99|96.69|98|96.7|98|96.7|97.97|96.67|6
1655363370000|2022-06-16 07:09:30|97.99|96.69|97.97|96.67|98|96.7|97.97|96.67|8
1655363380000|2022-06-16 07:09:40|97.99|96.69|97.99|96.69|97.99|96.69|97.99|96.69|1
1655363390000|2022-06-16 07:09:50|98|96.7|97.99|96.69|98|96.7|97.99|96.69|2
1655363400000|2022-06-16 07:10:00|98|96.7|97.94|96.64|98|96.7|97.94|96.64|6
1655363410000|2022-06-16 07:10:10|97.93|96.63|97.94|96.64|97.94|96.64|97.93|96.63|2
1655363430000|2022-06-16 07:10:30|97.93|96.63|97.92|96.62|97.93|96.63|97.92|96.62|2
1655363440000|2022-06-16 07:10:40|97.93|96.63|97.94|96.64|97.99|96.69|97.93|96.63|10
1655363450000|2022-06-16 07:10:50|97.93|96.63|97.91|96.61|97.93|96.63|97.9|96.6|5
1655363460000|2022-06-16 07:11:00|97.93|96.63|97.91|96.61|97.93|96.63|97.91|96.61|3
1655363470000|2022-06-16 07:11:10|97.92|96.62|98|96.7|98.01|96.71|97.92|96.62|7
1655363480000|2022-06-16 07:11:20|97.99|96.69|98|96.7|98|96.7|97.94|96.64|10
1655363490000|2022-06-16 07:11:30|97.99|96.69|98|96.7|98|96.7|97.99|96.69|2
1655363500000|2022-06-16 07:11:40|97.99|96.69|97.99|96.69|97.99|96.69|97.95|96.65|7
1655363510000|2022-06-16 07:11:50|97.98|96.68|97.92|96.62|97.98|96.68|97.92|96.62|8
1655363520000|2022-06-16 07:12:00|97.93|96.63|97.93|96.63|97.98|96.68|97.93|96.63|6
1655363540000|2022-06-16 07:12:20|97.94|96.64|98.01|96.71|98.01|96.71|97.94|96.64|5
1655363550000|2022-06-16 07:12:30|98.02|96.72|98.09|96.79|98.09|96.79|98.02|96.72|6
1655363560000|2022-06-16 07:12:40|98.08|96.78|98.06|96.76|98.09|96.79|98.03|96.73|8
1655363570000|2022-06-16 07:12:50|98.05|96.75|98.04|96.74|98.07|96.77|98.03|96.73|8
1655363580000|2022-06-16 07:13:00|98.03|96.73|98.03|96.73|98.04|96.74|98.02|96.72|7
1655363590000|2022-06-16 07:13:10|98.04|96.74|98.03|96.73|98.04|96.74|98.02|96.72|4
1655363600000|2022-06-16 07:13:20|98.02|96.72|98.07|96.77|98.08|96.78|98.02|96.72|8
1655363610000|2022-06-16 07:13:30|98.08|96.78|98.04|96.74|98.08|96.78|98.04|96.74|5
1655363620000|2022-06-16 07:13:40|98.05|96.75|98.05|96.75|98.05|96.75|98.04|96.74|7
1655363630000|2022-06-16 07:13:50|98.04|96.74|98.02|96.72|98.04|96.74|98.02|96.72|5
1655363640000|2022-06-16 07:14:00|98.03|96.73|98.02|96.72|98.03|96.73|98.01|96.71|9
1655363650000|2022-06-16 07:14:10|98.01|96.71|98.02|96.72|98.02|96.72|98.01|96.71|2
1655363660000|2022-06-16 07:14:20|98.01|96.71|98.01|96.71|98.01|96.71|98.01|96.71|1
1655363670000|2022-06-16 07:14:30|98|96.7|98|96.7|98|96.7|98|96.7|1
1655363680000|2022-06-16 07:14:40|98.01|96.71|98|96.7|98.01|96.71|98|96.7|4
1655363690000|2022-06-16 07:14:50|97.99|96.69|97.92|96.62|97.99|96.69|97.92|96.62|7
1655363700000|2022-06-16 07:15:00|97.91|96.61|97.95|96.65|97.95|96.65|97.86|96.56|10
1655363710000|2022-06-16 07:15:10|97.93|96.63|97.91|96.61|97.94|96.64|97.91|96.61|6
1655363720000|2022-06-16 07:15:20|97.92|96.62|97.83|96.53|97.93|96.63|97.83|96.53|12
1655363730000|2022-06-16 07:15:30|97.82|96.52|97.82|96.52|97.82|96.52|97.81|96.51|3
1655363740000|2022-06-16 07:15:40|97.8|96.5|97.82|96.52|97.82|96.52|97.8|96.5|4
1655363750000|2022-06-16 07:15:50|97.83|96.53|97.82|96.52|97.83|96.53|97.82|96.52|4
1655363760000|2022-06-16 07:16:00|97.83|96.53|97.81|96.51|97.84|96.54|97.81|96.51|6
1655363770000|2022-06-16 07:16:10|97.82|96.52|97.81|96.51|97.82|96.52|97.81|96.51|2
1655363780000|2022-06-16 07:16:20|97.82|96.52|97.69|96.39|97.82|96.52|97.69|96.39|10
1655363790000|2022-06-16 07:16:30|97.68|96.38|97.62|96.32|97.68|96.38|97.62|96.32|7
1655363800000|2022-06-16 07:16:40|97.61|96.31|97.54|96.24|97.61|96.31|97.53|96.23|11
1655363810000|2022-06-16 07:16:50|97.52|96.22|97.52|96.22|97.52|96.22|97.52|96.22|1
1655363820000|2022-06-16 07:17:00|97.51|96.21|97.48|96.18|97.51|96.21|97.47|96.17|6
1655363830000|2022-06-16 07:17:10|97.47|96.17|97.42|96.12|97.47|96.17|97.42|96.12|5
1655363840000|2022-06-16 07:17:20|97.41|96.11|97.42|96.12|97.42|96.12|97.41|96.11|4
1655363850000|2022-06-16 07:17:30|97.43|96.13|97.46|96.16|97.5|96.2|97.43|96.13|14
1655363860000|2022-06-16 07:17:40|97.45|96.15|97.42|96.12|97.46|96.16|97.4|96.1|15
1655363870000|2022-06-16 07:17:50|97.46|96.16|97.46|96.16|97.46|96.16|97.46|96.16|1
1655363880000|2022-06-16 07:18:00|97.52|96.22|97.42|96.12|97.52|96.22|97.42|96.12|9
1655363890000|2022-06-16 07:18:10|97.43|96.13|97.44|96.14|97.48|96.18|97.42|96.12|8
1655363900000|2022-06-16 07:18:20|97.45|96.15|97.59|96.29|97.59|96.29|97.45|96.15|5
1655363910000|2022-06-16 07:18:30|97.58|96.28|97.55|96.25|97.58|96.28|97.55|96.25|9
1655363920000|2022-06-16 07:18:40|97.54|96.24|97.54|96.24|97.54|96.24|97.54|96.24|1
1655363930000|2022-06-16 07:18:50|97.53|96.23|97.53|96.23|97.53|96.23|97.53|96.23|1
1655363940000|2022-06-16 07:19:00|97.48|96.18|97.43|96.13|97.48|96.18|97.43|96.13|4
1655363950000|2022-06-16 07:19:10|97.44|96.14|97.44|96.14|97.49|96.19|97.44|96.14|9
1655363960000|2022-06-16 07:19:20|97.43|96.13|97.43|96.13|97.43|96.13|97.42|96.12|3
1655363980000|2022-06-16 07:19:40|97.42|96.12|97.42|96.12|97.42|96.12|97.41|96.11|3
1655363990000|2022-06-16 07:19:50|97.43|96.13|97.49|96.19|97.49|96.19|97.43|96.13|3
1655364000000|2022-06-16 07:20:00|97.48|96.18|97.43|96.13|97.58|96.28|97.43|96.13|15
1655364010000|2022-06-16 07:20:10|97.44|96.14|97.43|96.13|97.48|96.18|97.43|96.13|6
1655364020000|2022-06-16 07:20:20|97.44|96.14|97.44|96.14|97.44|96.14|97.44|96.14|1
1655364030000|2022-06-16 07:20:30|97.43|96.13|97.43|96.13|97.44|96.14|97.43|96.13|3
1655364040000|2022-06-16 07:20:40|97.44|96.14|97.43|96.13|97.44|96.14|97.43|96.13|2
1655364050000|2022-06-16 07:20:50|97.47|96.17|97.49|96.19|97.51|96.21|97.45|96.15|7
1655364060000|2022-06-16 07:21:00|97.48|96.18|97.44|96.14|97.48|96.18|97.43|96.13|7
1655364070000|2022-06-16 07:21:10|97.45|96.15|97.43|96.13|97.46|96.16|97.43|96.13|5
1655364080000|2022-06-16 07:21:20|97.42|96.12|97.33|96.03|97.42|96.12|97.33|96.03|6
1655364090000|2022-06-16 07:21:30|97.32|96.02|97.31|96.01|97.33|96.03|97.31|96.01|7
1655364100000|2022-06-16 07:21:40|97.33|96.03|97.27|95.97|97.33|96.03|97.22|95.92|9
1655364110000|2022-06-16 07:21:50|97.26|95.96|97.22|95.92|97.26|95.96|97.21|95.91|9
1655364120000|2022-06-16 07:22:00|97.21|95.91|97.02|95.72|97.21|95.91|97.02|95.72|15
1655364130000|2022-06-16 07:22:10|97.01|95.71|97.04|95.74|97.07|95.77|96.94|95.64|20
1655364140000|2022-06-16 07:22:20|97.05|95.75|97.04|95.74|97.05|95.75|97.04|95.74|4
1655364150000|2022-06-16 07:22:30|97.05|95.75|97.03|95.73|97.08|95.78|97.03|95.73|8
1655364160000|2022-06-16 07:22:40|97.04|95.74|97.03|95.73|97.04|95.74|97.03|95.73|2
1655364170000|2022-06-16 07:22:50|97.02|95.72|97.02|95.72|97.02|95.72|97.02|95.72|1
1655364180000|2022-06-16 07:23:00|97.01|95.71|96.95|95.65|97.01|95.71|96.95|95.65|6
1655364190000|2022-06-16 07:23:10|96.94|95.64|96.93|95.63|96.95|95.65|96.93|95.63|4
1655364200000|2022-06-16 07:23:20|96.94|95.64|97|95.7|97|95.7|96.94|95.64|8
1655364210000|2022-06-16 07:23:30|97.01|95.71|96.97|95.67|97.01|95.71|96.97|95.67|5
1655364220000|2022-06-16 07:23:40|96.96|95.66|96.93|95.63|96.96|95.66|96.92|95.62|5
1655364230000|2022-06-16 07:23:50|96.92|95.62|96.92|95.62|96.92|95.62|96.91|95.61|3
1655364240000|2022-06-16 07:24:00|96.91|95.61|96.92|95.62|96.93|95.63|96.91|95.61|4
1655364250000|2022-06-16 07:24:10|96.93|95.63|96.93|95.63|96.93|95.63|96.92|95.62|3
1655364260000|2022-06-16 07:24:20|96.92|95.62|96.93|95.63|96.93|95.63|96.92|95.62|4
1655364270000|2022-06-16 07:24:30|96.92|95.62|96.92|95.62|96.92|95.62|96.92|95.62|1
1655364280000|2022-06-16 07:24:40|96.91|95.61|96.92|95.62|96.92|95.62|96.91|95.61|2
1655364300000|2022-06-16 07:25:00|96.93|95.63|96.93|95.63|96.93|95.63|96.92|95.62|5
1655364310000|2022-06-16 07:25:10|96.92|95.62|96.84|95.54|96.92|95.62|96.84|95.54|6
1655364320000|2022-06-16 07:25:20|96.85|95.55|96.86|95.56|96.88|95.58|96.84|95.54|7
1655364330000|2022-06-16 07:25:30|96.85|95.55|96.87|95.57|96.92|95.62|96.85|95.55|9
1655364340000|2022-06-16 07:25:40|96.89|95.59|96.84|95.54|96.92|95.62|96.84|95.54|12
1655364350000|2022-06-16 07:25:50|96.85|95.55|96.83|95.53|96.85|95.55|96.83|95.53|5
1655364360000|2022-06-16 07:26:00|96.84|95.54|96.84|95.54|96.84|95.54|96.82|95.52|8
1655364370000|2022-06-16 07:26:10|96.83|95.53|96.83|95.53|96.83|95.53|96.83|95.53|1
1655364380000|2022-06-16 07:26:20|96.82|95.52|96.83|95.53|96.83|95.53|96.82|95.52|2
1655364390000|2022-06-16 07:26:30|96.81|95.51|96.83|95.53|96.84|95.54|96.74|95.44|8
1655364400000|2022-06-16 07:26:40|96.84|95.54|96.84|95.54|96.84|95.54|96.84|95.54|1
1655364410000|2022-06-16 07:26:50|96.83|95.53|96.83|95.53|96.83|95.53|96.83|95.53|1
1655364420000|2022-06-16 07:27:00|96.82|95.52|96.84|95.54|96.91|95.61|96.82|95.52|13
1655364430000|2022-06-16 07:27:10|96.83|95.53|96.91|95.61|96.92|95.62|96.81|95.51|12
1655364440000|2022-06-16 07:27:20|96.92|95.62|96.92|95.62|96.93|95.63|96.92|95.62|5
1655364450000|2022-06-16 07:27:30|96.93|95.63|96.94|95.64|96.99|95.69|96.93|95.63|5
1655364460000|2022-06-16 07:27:40|96.96|95.66|97.02|95.72|97.02|95.72|96.95|95.65|5
1655364470000|2022-06-16 07:27:50|97.05|95.75|97.06|95.76|97.11|95.81|97.05|95.75|14
1655364480000|2022-06-16 07:28:00|97.05|95.75|97.02|95.72|97.05|95.75|97|95.7|8
1655364490000|2022-06-16 07:28:10|97.03|95.73|97|95.7|97.03|95.73|96.97|95.67|17
1655364500000|2022-06-16 07:28:20|96.98|95.68|96.99|95.69|96.99|95.69|96.98|95.68|2
1655364510000|2022-06-16 07:28:30|97|95.7|97.04|95.74|97.04|95.74|97|95.7|5
1655364520000|2022-06-16 07:28:40|97.03|95.73|97.03|95.73|97.1|95.8|97.03|95.73|8
1655364540000|2022-06-16 07:29:00|97.04|95.74|97.11|95.81|97.12|95.82|97.04|95.74|4
1655364550000|2022-06-16 07:29:10|97.1|95.8|97.18|95.88|97.19|95.89|97.1|95.8|10
1655364560000|2022-06-16 07:29:20|97.16|95.86|97.15|95.85|97.16|95.86|97.15|95.85|2
1655364570000|2022-06-16 07:29:30|97.17|95.87|97.14|95.84|97.17|95.87|97.14|95.84|3
1655364580000|2022-06-16 07:29:40|97.15|95.85|97.11|95.81|97.15|95.85|97.11|95.81|10
1655364600000|2022-06-16 07:30:00|97.12|95.82|97.02|95.72|97.12|95.82|97.02|95.72|10
1655364610000|2022-06-16 07:30:10|97.04|95.74|96.95|95.65|97.05|95.75|96.95|95.65|9
1655364620000|2022-06-16 07:30:20|96.96|95.66|96.92|95.62|96.98|95.68|96.91|95.61|11
1655364640000|2022-06-16 07:30:40|96.94|95.64|96.88|95.58|96.94|95.64|96.87|95.57|7
1655364650000|2022-06-16 07:30:50|96.87|95.57|96.91|95.61|96.91|95.61|96.86|95.56|4
1655364660000|2022-06-16 07:31:00|96.9|95.6|96.92|95.62|96.92|95.62|96.9|95.6|3
1655364670000|2022-06-16 07:31:10|96.97|95.67|96.98|95.68|96.99|95.69|96.94|95.64|11
1655364680000|2022-06-16 07:31:20|96.97|95.67|96.88|95.58|96.98|95.68|96.88|95.58|11
1655364690000|2022-06-16 07:31:30|96.89|95.59|96.91|95.61|96.93|95.63|96.85|95.55|10
1655364700000|2022-06-16 07:31:40|96.93|95.63|97|95.7|97.04|95.74|96.91|95.61|12
1655364710000|2022-06-16 07:31:50|96.96|95.66|96.93|95.63|96.96|95.66|96.9|95.6|8
1655364720000|2022-06-16 07:32:00|96.92|95.62|96.92|95.62|96.92|95.62|96.91|95.61|3
1655364730000|2022-06-16 07:32:10|96.91|95.61|96.91|95.61|96.92|95.62|96.9|95.6|8
1655364740000|2022-06-16 07:32:20|96.9|95.6|96.91|95.61|96.91|95.61|96.85|95.55|10
1655364750000|2022-06-16 07:32:30|96.92|95.62|96.92|95.62|96.92|95.62|96.91|95.61|5
1655364760000|2022-06-16 07:32:40|96.91|95.61|96.92|95.62|96.92|95.62|96.91|95.61|4
1655364770000|2022-06-16 07:32:50|96.91|95.61|96.91|95.61|96.92|95.62|96.91|95.61|3
1655364780000|2022-06-16 07:33:00|96.92|95.62|96.96|95.66|96.96|95.66|96.91|95.61|4
1655364790000|2022-06-16 07:33:10|96.95|95.65|96.92|95.62|96.96|95.66|96.92|95.62|5
1655364800000|2022-06-16 07:33:20|96.91|95.61|96.86|95.56|96.91|95.61|96.85|95.55|3
1655364810000|2022-06-16 07:33:30|96.84|95.54|96.84|95.54|96.85|95.55|96.84|95.54|3
1655364820000|2022-06-16 07:33:40|96.85|95.55|96.82|95.52|96.85|95.55|96.82|95.52|4
1655364830000|2022-06-16 07:33:50|96.81|95.51|96.75|95.45|96.81|95.51|96.75|95.45|5
1655364840000|2022-06-16 07:34:00|96.73|95.43|96.59|95.29|96.73|95.43|96.59|95.29|9
1655364850000|2022-06-16 07:34:10|96.58|95.28|96.57|95.27|96.6|95.3|96.56|95.26|7
1655364860000|2022-06-16 07:34:20|96.59|95.29|96.57|95.27|96.59|95.29|96.56|95.26|5
1655364870000|2022-06-16 07:34:30|96.56|95.26|96.71|95.41|96.72|95.42|96.56|95.26|13
1655364880000|2022-06-16 07:34:40|96.7|95.4|96.67|95.37|96.7|95.4|96.67|95.37|3
1655364890000|2022-06-16 07:34:50|96.68|95.38|96.9|95.6|96.9|95.6|96.68|95.38|13
1655364900000|2022-06-16 07:35:00|96.89|95.59|96.9|95.6|96.93|95.63|96.85|95.55|11
1655364910000|2022-06-16 07:35:10|96.91|95.61|96.85|95.55|96.91|95.61|96.85|95.55|2
1655364920000|2022-06-16 07:35:20|96.86|95.56|96.76|95.46|96.86|95.56|96.76|95.46|9
1655364930000|2022-06-16 07:35:30|96.74|95.44|96.72|95.42|96.74|95.44|96.72|95.42|3
1655364940000|2022-06-16 07:35:40|96.71|95.41|96.73|95.43|96.74|95.44|96.71|95.41|7
1655364950000|2022-06-16 07:35:50|96.72|95.42|96.83|95.53|96.83|95.53|96.72|95.42|8
1655364960000|2022-06-16 07:36:00|96.82|95.52|96.9|95.6|96.9|95.6|96.82|95.52|11
1655364970000|2022-06-16 07:36:10|96.91|95.61|96.91|95.61|96.91|95.61|96.91|95.61|1
1655364980000|2022-06-16 07:36:20|96.88|95.58|96.82|95.52|96.88|95.58|96.82|95.52|5
1655364990000|2022-06-16 07:36:30|96.83|95.53|96.84|95.54|96.89|95.59|96.83|95.53|7
1655365000000|2022-06-16 07:36:40|96.85|95.55|96.82|95.52|96.87|95.57|96.82|95.52|8
1655365010000|2022-06-16 07:36:50|96.83|95.53|96.81|95.51|96.83|95.53|96.81|95.51|7
1655365020000|2022-06-16 07:37:00|96.82|95.52|96.82|95.52|96.82|95.52|96.82|95.52|1
1655365030000|2022-06-16 07:37:10|96.83|95.53|96.82|95.52|96.83|95.53|96.82|95.52|2
1655365040000|2022-06-16 07:37:20|96.81|95.51|96.81|95.51|96.81|95.51|96.75|95.45|17
1655365050000|2022-06-16 07:37:30|96.8|95.5|96.74|95.44|96.8|95.5|96.73|95.43|9
1655365060000|2022-06-16 07:37:40|96.75|95.45|96.73|95.43|96.75|95.45|96.73|95.43|3
1655365070000|2022-06-16 07:37:50|96.76|95.46|96.71|95.41|96.76|95.46|96.63|95.33|12
1655365080000|2022-06-16 07:38:00|96.72|95.42|96.72|95.42|96.75|95.45|96.71|95.41|7
1655365090000|2022-06-16 07:38:10|96.71|95.41|96.7|95.4|96.74|95.44|96.7|95.4|7
1655365100000|2022-06-16 07:38:20|96.69|95.39|96.79|95.49|96.79|95.49|96.66|95.36|12
1655365110000|2022-06-16 07:38:30|96.77|95.47|96.84|95.54|96.84|95.54|96.77|95.47|6
1655365120000|2022-06-16 07:38:40|96.87|95.57|96.95|95.65|96.96|95.66|96.87|95.57|8
1655365130000|2022-06-16 07:38:50|96.94|95.64|96.93|95.63|96.95|95.65|96.93|95.63|4
1655365140000|2022-06-16 07:39:00|96.94|95.64|96.99|95.69|97.03|95.73|96.93|95.63|10
1655365150000|2022-06-16 07:39:10|97|95.7|96.95|95.65|97.01|95.71|96.95|95.65|9
1655365160000|2022-06-16 07:39:20|96.94|95.64|96.76|95.46|96.94|95.64|96.76|95.46|12
1655365170000|2022-06-16 07:39:30|96.75|95.45|96.76|95.46|96.76|95.46|96.75|95.45|2
1655365180000|2022-06-16 07:39:40|96.75|95.45|96.8|95.5|96.81|95.51|96.75|95.45|6
1655365190000|2022-06-16 07:39:50|96.81|95.51|96.68|95.38|96.81|95.51|96.68|95.38|13
1655365200000|2022-06-16 07:40:00|96.67|95.37|96.69|95.39|96.71|95.41|96.65|95.35|13
1655365210000|2022-06-16 07:40:10|96.68|95.38|96.54|95.24|96.68|95.38|96.54|95.24|12
1655365220000|2022-06-16 07:40:20|96.51|95.21|96.51|95.21|96.52|95.22|96.5|95.2|7
1655365230000|2022-06-16 07:40:30|96.52|95.22|96.52|95.22|96.57|95.27|96.51|95.21|15
1655365240000|2022-06-16 07:40:40|96.51|95.21|96.47|95.17|96.51|95.21|96.47|95.17|4
1655365250000|2022-06-16 07:40:50|96.46|95.16|96.32|95.02|96.47|95.17|96.32|95.02|12
1655365260000|2022-06-16 07:41:00|96.3|95|96.37|95.07|96.41|95.11|96.3|95|12
1655365270000|2022-06-16 07:41:10|96.36|95.06|96.41|95.11|96.41|95.11|96.35|95.05|10
1655365280000|2022-06-16 07:41:20|96.42|95.12|96.42|95.12|96.43|95.13|96.41|95.11|5
1655365290000|2022-06-16 07:41:30|96.38|95.08|96.38|95.08|96.38|95.08|96.36|95.06|6
1655365300000|2022-06-16 07:41:40|96.41|95.11|96.41|95.11|96.41|95.11|96.41|95.11|1
1655365310000|2022-06-16 07:41:50|96.39|95.09|96.36|95.06|96.41|95.11|96.36|95.06|5
1655365320000|2022-06-16 07:42:00|96.41|95.11|96.42|95.12|96.42|95.12|96.41|95.11|2
1655365330000|2022-06-16 07:42:10|96.41|95.11|96.42|95.12|96.43|95.13|96.4|95.1|6
1655365340000|2022-06-16 07:42:20|96.43|95.13|96.45|95.15|96.48|95.18|96.42|95.12|13
1655365350000|2022-06-16 07:42:30|96.44|95.14|96.43|95.13|96.44|95.14|96.42|95.12|4
1655365360000|2022-06-16 07:42:40|96.42|95.12|96.43|95.13|96.43|95.13|96.42|95.12|2
1655365380000|2022-06-16 07:43:00|96.47|95.17|96.49|95.19|96.49|95.19|96.47|95.17|3
1655365390000|2022-06-16 07:43:10|96.5|95.2|96.43|95.13|96.53|95.23|96.43|95.13|8
1655365400000|2022-06-16 07:43:20|96.42|95.12|96.44|95.14|96.45|95.15|96.42|95.12|5
1655365410000|2022-06-16 07:43:30|96.43|95.13|96.43|95.13|96.44|95.14|96.42|95.12|6
1655365420000|2022-06-16 07:43:40|96.42|95.12|96.45|95.15|96.51|95.21|96.42|95.12|13
1655365430000|2022-06-16 07:43:50|96.44|95.14|96.46|95.16|96.51|95.21|96.44|95.14|10
1655365440000|2022-06-16 07:44:00|96.47|95.17|96.5|95.2|96.5|95.2|96.46|95.16|6
1655365450000|2022-06-16 07:44:10|96.53|95.23|96.52|95.22|96.53|95.23|96.52|95.22|2
1655365460000|2022-06-16 07:44:20|96.51|95.21|96.51|95.21|96.51|95.21|96.51|95.21|1
1655365470000|2022-06-16 07:44:30|96.49|95.19|96.43|95.13|96.49|95.19|96.43|95.13|7
1655365490000|2022-06-16 07:44:50|96.44|95.14|96.45|95.15|96.46|95.16|96.44|95.14|3
1655365500000|2022-06-16 07:45:00|96.44|95.14|96.49|95.19|96.5|95.2|96.42|95.12|15
1655365510000|2022-06-16 07:45:10|96.52|95.22|96.52|95.22|96.52|95.22|96.52|95.22|1
1655365520000|2022-06-16 07:45:20|96.46|95.16|96.46|95.16|96.49|95.19|96.46|95.16|5
1655365530000|2022-06-16 07:45:30|96.45|95.15|96.49|95.19|96.49|95.19|96.44|95.14|5
1655365540000|2022-06-16 07:45:40|96.48|95.18|96.46|95.16|96.51|95.21|96.46|95.16|11
1655365550000|2022-06-16 07:45:50|96.47|95.17|96.49|95.19|96.49|95.19|96.45|95.15|11
1655365560000|2022-06-16 07:46:00|96.5|95.2|96.61|95.31|96.61|95.31|96.5|95.2|11
1655365570000|2022-06-16 07:46:10|96.62|95.32|96.62|95.32|96.64|95.34|96.61|95.31|5
1655365580000|2022-06-16 07:46:20|96.63|95.33|96.63|95.33|96.63|95.33|96.62|95.32|3
1655365590000|2022-06-16 07:46:30|96.62|95.32|96.65|95.35|96.65|95.35|96.62|95.32|3
1655365600000|2022-06-16 07:46:40|96.64|95.34|96.63|95.33|96.64|95.34|96.63|95.33|2
1655365610000|2022-06-16 07:46:50|96.64|95.34|96.54|95.24|96.64|95.34|96.54|95.24|8
1655365620000|2022-06-16 07:47:00|96.55|95.25|96.55|95.25|96.55|95.25|96.55|95.25|1
1655365630000|2022-06-16 07:47:10|96.56|95.26|96.61|95.31|96.61|95.31|96.55|95.25|4
1655365640000|2022-06-16 07:47:20|96.6|95.3|96.61|95.31|96.61|95.31|96.6|95.3|2
1655365650000|2022-06-16 07:47:30|96.62|95.32|96.53|95.23|96.63|95.33|96.53|95.23|8
1655365660000|2022-06-16 07:47:40|96.52|95.22|96.52|95.22|96.52|95.22|96.52|95.22|1
1655365670000|2022-06-16 07:47:50|96.51|95.21|96.43|95.13|96.51|95.21|96.43|95.13|6
1655365680000|2022-06-16 07:48:00|96.42|95.12|96.46|95.16|96.46|95.16|96.42|95.12|4
1655365690000|2022-06-16 07:48:10|96.51|95.21|96.59|95.29|96.59|95.29|96.51|95.21|6
1655365700000|2022-06-16 07:48:20|96.58|95.28|96.54|95.24|96.59|95.29|96.54|95.24|7
1655365710000|2022-06-16 07:48:30|96.55|95.25|96.54|95.24|96.55|95.25|96.54|95.24|2
1655365730000|2022-06-16 07:48:50|96.53|95.23|96.53|95.23|96.53|95.23|96.53|95.23|1
1655365740000|2022-06-16 07:49:00|96.51|95.21|96.51|95.21|96.53|95.23|96.51|95.21|4
1655365750000|2022-06-16 07:49:10|96.53|95.23|96.51|95.21|96.53|95.23|96.51|95.21|3
1655365760000|2022-06-16 07:49:20|96.53|95.23|96.54|95.24|96.54|95.24|96.53|95.23|4
1655365770000|2022-06-16 07:49:30|96.55|95.25|96.59|95.29|96.6|95.3|96.54|95.24|13
1655365780000|2022-06-16 07:49:40|96.6|95.3|96.65|95.35|96.68|95.38|96.6|95.3|9
1655365790000|2022-06-16 07:49:50|96.64|95.34|96.65|95.35|96.65|95.35|96.64|95.34|2
1655365800000|2022-06-16 07:50:00|96.64|95.34|96.56|95.26|96.64|95.34|96.55|95.25|7
1655365810000|2022-06-16 07:50:10|96.57|95.27|96.58|95.28|96.59|95.29|96.53|95.23|12
1655365820000|2022-06-16 07:50:20|96.57|95.27|96.58|95.28|96.59|95.29|96.54|95.24|9
1655365830000|2022-06-16 07:50:30|96.56|95.26|96.54|95.24|96.57|95.27|96.53|95.23|7
1655365840000|2022-06-16 07:50:40|96.53|95.23|96.42|95.12|96.53|95.23|96.41|95.11|10
1655365850000|2022-06-16 07:50:50|96.43|95.13|96.35|95.05|96.43|95.13|96.34|95.04|10
1655365860000|2022-06-16 07:51:00|96.34|95.04|96.39|95.09|96.4|95.1|96.34|95.04|8
1655365870000|2022-06-16 07:51:10|96.4|95.1|96.38|95.08|96.4|95.1|96.36|95.06|5
1655365880000|2022-06-16 07:51:20|96.4|95.1|96.4|95.1|96.4|95.1|96.39|95.09|7
1655365890000|2022-06-16 07:51:30|96.39|95.09|96.45|95.15|96.45|95.15|96.39|95.09|9
1655365900000|2022-06-16 07:51:40|96.46|95.16|96.44|95.14|96.53|95.23|96.44|95.14|15
1655365910000|2022-06-16 07:51:50|96.43|95.13|96.35|95.05|96.43|95.13|96.35|95.05|8
1655365920000|2022-06-16 07:52:00|96.37|95.07|96.47|95.17|96.47|95.17|96.37|95.07|11
1655365930000|2022-06-16 07:52:10|96.48|95.18|96.51|95.21|96.54|95.24|96.48|95.18|12
1655365940000|2022-06-16 07:52:20|96.5|95.2|96.45|95.15|96.5|95.2|96.44|95.14|5
1655365950000|2022-06-16 07:52:30|96.46|95.16|96.44|95.14|96.47|95.17|96.44|95.14|6
1655365960000|2022-06-16 07:52:40|96.43|95.13|96.43|95.13|96.44|95.14|96.43|95.13|3
1655365980000|2022-06-16 07:53:00|96.44|95.14|96.47|95.17|96.47|95.17|96.43|95.13|6
1655365990000|2022-06-16 07:53:10|96.48|95.18|96.46|95.16|96.5|95.2|96.45|95.15|9
1655366000000|2022-06-16 07:53:20|96.47|95.17|96.43|95.13|96.48|95.18|96.42|95.12|7
1655366010000|2022-06-16 07:53:30|96.44|95.14|96.48|95.18|96.49|95.19|96.44|95.14|5
1655366020000|2022-06-16 07:53:40|96.46|95.16|96.42|95.12|96.46|95.16|96.4|95.1|11
1655366030000|2022-06-16 07:53:50|96.43|95.13|96.43|95.13|96.43|95.13|96.42|95.12|3
1655366040000|2022-06-16 07:54:00|96.45|95.15|96.48|95.18|96.5|95.2|96.45|95.15|6
1655366050000|2022-06-16 07:54:10|96.49|95.19|96.49|95.19|96.49|95.19|96.49|95.19|1
1655366060000|2022-06-16 07:54:20|96.5|95.2|96.49|95.19|96.51|95.21|96.48|95.18|7
1655366070000|2022-06-16 07:54:30|96.48|95.18|96.48|95.18|96.49|95.19|96.48|95.18|3
1655366080000|2022-06-16 07:54:40|96.49|95.19|96.5|95.2|96.5|95.2|96.49|95.19|4
1655366090000|2022-06-16 07:54:50|96.51|95.21|96.53|95.23|96.54|95.24|96.51|95.21|3
1655366100000|2022-06-16 07:55:00|96.54|95.24|96.5|95.2|96.54|95.24|96.5|95.2|5
1655366110000|2022-06-16 07:55:10|96.49|95.19|96.39|95.09|96.49|95.19|96.39|95.09|9
1655366120000|2022-06-16 07:55:20|96.35|95.05|96.35|95.05|96.36|95.06|96.34|95.04|6
1655366130000|2022-06-16 07:55:30|96.37|95.07|96.38|95.08|96.38|95.08|96.35|95.05|5
1655366140000|2022-06-16 07:55:40|96.39|95.09|96.46|95.16|96.47|95.17|96.39|95.09|6
1655366150000|2022-06-16 07:55:50|96.47|95.17|96.52|95.22|96.52|95.22|96.47|95.17|4
1655366160000|2022-06-16 07:56:00|96.53|95.23|96.55|95.25|96.56|95.26|96.53|95.23|5
1655366170000|2022-06-16 07:56:10|96.57|95.27|96.58|95.28|96.58|95.28|96.57|95.27|4
1655366180000|2022-06-16 07:56:20|96.62|95.32|96.59|95.29|96.64|95.34|96.59|95.29|7
1655366190000|2022-06-16 07:56:30|96.6|95.3|96.62|95.32|96.62|95.32|96.58|95.28|7
1655366210000|2022-06-16 07:56:50|96.63|95.33|96.63|95.33|96.63|95.33|96.63|95.33|1
1655366220000|2022-06-16 07:57:00|96.64|95.34|96.61|95.31|96.66|95.36|96.61|95.31|7
1655366230000|2022-06-16 07:57:10|96.62|95.32|96.61|95.31|96.62|95.32|96.59|95.29|4
1655366240000|2022-06-16 07:57:20|96.62|95.32|96.62|95.32|96.62|95.32|96.62|95.32|1
1655366250000|2022-06-16 07:57:30|96.61|95.31|96.61|95.31|96.61|95.31|96.61|95.31|1
1655366260000|2022-06-16 07:57:40|96.62|95.32|96.62|95.32|96.62|95.32|96.62|95.32|1
1655366270000|2022-06-16 07:57:50|96.63|95.33|96.67|95.37|96.67|95.37|96.63|95.33|3
1655366280000|2022-06-16 07:58:00|96.68|95.38|96.68|95.38|96.68|95.38|96.67|95.37|3
1655366290000|2022-06-16 07:58:10|96.67|95.37|96.62|95.32|96.67|95.37|96.62|95.32|10
1655366300000|2022-06-16 07:58:20|96.63|95.33|96.63|95.33|96.63|95.33|96.63|95.33|1
1655366310000|2022-06-16 07:58:30|96.62|95.32|96.61|95.31|96.62|95.32|96.6|95.3|4
1655366320000|2022-06-16 07:58:40|96.6|95.3|96.53|95.23|96.6|95.3|96.53|95.23|9
1655366330000|2022-06-16 07:58:50|96.54|95.24|96.53|95.23|96.54|95.24|96.52|95.22|4
1655366340000|2022-06-16 07:59:00|96.52|95.22|96.57|95.27|96.59|95.29|96.52|95.22|7
1655366350000|2022-06-16 07:59:10|96.58|95.28|96.58|95.28|96.59|95.29|96.58|95.28|3
1655366360000|2022-06-16 07:59:20|96.63|95.33|96.67|95.37|96.67|95.37|96.63|95.33|7
1655366370000|2022-06-16 07:59:30|96.66|95.36|96.64|95.34|96.67|95.37|96.64|95.34|6
1655366380000|2022-06-16 07:59:40|96.63|95.33|96.67|95.37|96.67|95.37|96.63|95.33|4
1655366390000|2022-06-16 07:59:50|96.69|95.39|96.62|95.32|96.69|95.39|96.61|95.31|8
1655366400000|2022-06-16 08:00:00|96.61|95.31|96.54|95.24|96.61|95.31|96.53|95.23|10
1655366410000|2022-06-16 08:00:10|96.53|95.23|96.37|95.07|96.53|95.23|96.37|95.07|15
1655366420000|2022-06-16 08:00:20|96.36|95.06|96.36|95.06|96.36|95.06|96.35|95.05|7
1655366430000|2022-06-16 08:00:30|96.35|95.05|96.35|95.05|96.36|95.06|96.35|95.05|3
1655366440000|2022-06-16 08:00:40|96.36|95.06|96.44|95.14|96.44|95.14|96.34|95.04|7
1655366450000|2022-06-16 08:00:50|96.43|95.13|96.43|95.13|96.43|95.13|96.43|95.13|1
1655366460000|2022-06-16 08:01:00|96.46|95.16|96.5|95.2|96.5|95.2|96.46|95.16|4
1655366470000|2022-06-16 08:01:10|96.51|95.21|96.52|95.22|96.54|95.24|96.51|95.21|5
1655366480000|2022-06-16 08:01:20|96.51|95.21|96.57|95.27|96.57|95.27|96.51|95.21|5
1655366490000|2022-06-16 08:01:30|96.56|95.26|96.54|95.24|96.56|95.26|96.54|95.24|2
1655366500000|2022-06-16 08:01:40|96.53|95.23|96.51|95.21|96.53|95.23|96.51|95.21|3
1655366510000|2022-06-16 08:01:50|96.52|95.22|96.53|95.23|96.55|95.25|96.52|95.22|5
1655366520000|2022-06-16 08:02:00|96.52|95.22|96.52|95.22|96.53|95.23|96.52|95.22|3
1655366530000|2022-06-16 08:02:10|96.51|95.21|96.54|95.24|96.55|95.25|96.45|95.15|8
1655366540000|2022-06-16 08:02:20|96.55|95.25|96.56|95.26|96.57|95.27|96.55|95.25|5
1655366550000|2022-06-16 08:02:30|96.57|95.27|96.56|95.26|96.57|95.27|96.55|95.25|4
1655366560000|2022-06-16 08:02:40|96.59|95.29|96.59|95.29|96.59|95.29|96.59|95.29|1
1655366580000|2022-06-16 08:03:00|96.58|95.28|96.62|95.32|96.63|95.33|96.58|95.28|3
1655366590000|2022-06-16 08:03:10|96.61|95.31|96.61|95.31|96.61|95.31|96.61|95.31|1
1655366600000|2022-06-16 08:03:20|96.62|95.32|96.64|95.34|96.64|95.34|96.62|95.32|2
1655366610000|2022-06-16 08:03:30|96.63|95.33|96.61|95.31|96.67|95.37|96.61|95.31|8
1655366620000|2022-06-16 08:03:40|96.62|95.32|96.62|95.32|96.63|95.33|96.62|95.32|5
1655366630000|2022-06-16 08:03:50|96.63|95.33|96.67|95.37|96.67|95.37|96.63|95.33|5
1655366640000|2022-06-16 08:04:00|96.69|95.39|96.69|95.39|96.69|95.39|96.69|95.39|1
1655366650000|2022-06-16 08:04:10|96.68|95.38|96.65|95.35|96.68|95.38|96.64|95.34|6
1655366660000|2022-06-16 08:04:20|96.64|95.34|96.65|95.35|96.65|95.35|96.64|95.34|2
1655366700000|2022-06-16 08:05:00|96.66|95.36|96.64|95.34|96.66|95.36|96.64|95.34|3
1655366710000|2022-06-16 08:05:10|96.65|95.35|96.64|95.34|96.65|95.35|96.64|95.34|2
1655366720000|2022-06-16 08:05:20|96.65|95.35|96.64|95.34|96.65|95.35|96.63|95.33|4
1655366730000|2022-06-16 08:05:30|96.63|95.33|96.63|95.33|96.64|95.34|96.63|95.33|3
1655366740000|2022-06-16 08:05:40|96.64|95.34|96.64|95.34|96.66|95.36|96.64|95.34|6
1655366750000|2022-06-16 08:05:50|96.63|95.33|96.59|95.29|96.63|95.33|96.59|95.29|4
1655366760000|2022-06-16 08:06:00|96.6|95.3|96.54|95.24|96.6|95.3|96.54|95.24|4
1655366770000|2022-06-16 08:06:10|96.53|95.23|96.53|95.23|96.53|95.23|96.53|95.23|1
1655366780000|2022-06-16 08:06:20|96.52|95.22|96.43|95.13|96.52|95.22|96.43|95.13|7
1655366790000|2022-06-16 08:06:30|96.42|95.12|96.42|95.12|96.42|95.12|96.41|95.11|5
1655366800000|2022-06-16 08:06:40|96.44|95.14|96.5|95.2|96.5|95.2|96.44|95.14|6
1655366810000|2022-06-16 08:06:50|96.52|95.22|96.48|95.18|96.52|95.22|96.47|95.17|5
1655366820000|2022-06-16 08:07:00|96.45|95.15|96.44|95.14|96.46|95.16|96.44|95.14|7
1655366830000|2022-06-16 08:07:10|96.43|95.13|96.43|95.13|96.43|95.13|96.43|95.13|1
1655366840000|2022-06-16 08:07:20|96.45|95.15|96.49|95.19|96.5|95.2|96.45|95.15|4
1655366850000|2022-06-16 08:07:30|96.48|95.18|96.5|95.2|96.5|95.2|96.48|95.18|2
1655366860000|2022-06-16 08:07:40|96.49|95.19|96.49|95.19|96.49|95.19|96.49|95.19|1
1655366870000|2022-06-16 08:07:50|96.48|95.18|96.44|95.14|96.48|95.18|96.44|95.14|3
1655366880000|2022-06-16 08:08:00|96.43|95.13|96.42|95.12|96.43|95.13|96.42|95.12|2
1655366890000|2022-06-16 08:08:10|96.43|95.13|96.37|95.07|96.43|95.13|96.37|95.07|6
1655366900000|2022-06-16 08:08:20|96.36|95.06|96.38|95.08|96.38|95.08|96.33|95.03|9
1655366910000|2022-06-16 08:08:30|96.39|95.09|96.36|95.06|96.41|95.11|96.36|95.06|8
1655366920000|2022-06-16 08:08:40|96.37|95.07|96.36|95.06|96.41|95.11|96.36|95.06|9
1655366930000|2022-06-16 08:08:50|96.37|95.07|96.39|95.09|96.39|95.09|96.36|95.06|5
1655366940000|2022-06-16 08:09:00|96.42|95.12|96.4|95.1|96.42|95.12|96.4|95.1|3
1655366950000|2022-06-16 08:09:10|96.39|95.09|96.33|95.03|96.39|95.09|96.33|95.03|8
1655366960000|2022-06-16 08:09:20|96.31|95.01|96.24|94.94|96.31|95.01|96.24|94.94|8
1655366970000|2022-06-16 08:09:30|96.25|94.95|96.22|94.92|96.25|94.95|96.22|94.92|8
1655366980000|2022-06-16 08:09:40|96.23|94.93|96.29|94.99|96.3|95|96.23|94.93|5
1655366990000|2022-06-16 08:09:50|96.24|94.94|96.22|94.92|96.24|94.94|96.22|94.92|3
1655367000000|2022-06-16 08:10:00|96.21|94.91|96.21|94.91|96.22|94.92|96.14|94.84|8
1655367010000|2022-06-16 08:10:10|96.22|94.92|96.21|94.91|96.22|94.92|96.21|94.91|2
1655367020000|2022-06-16 08:10:20|96.2|94.9|96.25|94.95|96.25|94.95|96.2|94.9|5
1655367030000|2022-06-16 08:10:30|96.26|94.96|96.24|94.94|96.27|94.97|96.24|94.94|5
1655367040000|2022-06-16 08:10:40|96.23|94.93|96.22|94.92|96.23|94.93|96.21|94.91|3
1655367060000|2022-06-16 08:11:00|96.21|94.91|96.21|94.91|96.21|94.91|96.21|94.91|1
1655367070000|2022-06-16 08:11:10|96.2|94.9|96.13|94.83|96.21|94.91|96.13|94.83|6
1655367080000|2022-06-16 08:11:20|96.17|94.87|96.12|94.82|96.17|94.87|96.11|94.81|4
1655367090000|2022-06-16 08:11:30|96.13|94.83|96.13|94.83|96.18|94.88|96.12|94.82|8
1655367100000|2022-06-16 08:11:40|96.12|94.82|96.13|94.83|96.14|94.84|96.12|94.82|3
1655367110000|2022-06-16 08:11:50|96.14|94.84|96.13|94.83|96.14|94.84|96.13|94.83|2
1655367120000|2022-06-16 08:12:00|96.14|94.84|96.17|94.87|96.19|94.89|96.13|94.83|5
1655367130000|2022-06-16 08:12:10|96.18|94.88|96.13|94.83|96.21|94.91|96.13|94.83|10
1655367140000|2022-06-16 08:12:20|96.14|94.84|96.1|94.8|96.14|94.84|96.1|94.8|4
1655367150000|2022-06-16 08:12:30|96.11|94.81|96.1|94.8|96.11|94.81|96.1|94.8|2
1655367160000|2022-06-16 08:12:40|96.11|94.81|96.11|94.81|96.11|94.81|96.11|94.81|1
1655367170000|2022-06-16 08:12:50|96.1|94.8|96.11|94.81|96.11|94.81|96.09|94.79|6
1655367180000|2022-06-16 08:13:00|96.1|94.8|96.09|94.79|96.1|94.8|96.09|94.79|2
1655367200000|2022-06-16 08:13:20|96.1|94.8|96.11|94.81|96.11|94.81|96.1|94.8|2
1655367210000|2022-06-16 08:13:30|96.15|94.85|96.15|94.85|96.16|94.86|96.15|94.85|3
1655367220000|2022-06-16 08:13:40|96.17|94.87|96.16|94.86|96.19|94.89|96.16|94.86|5
1655367230000|2022-06-16 08:13:50|96.15|94.85|96.11|94.81|96.15|94.85|96.11|94.81|9
1655367240000|2022-06-16 08:14:00|96.12|94.82|96.16|94.86|96.17|94.87|96.11|94.81|8
1655367250000|2022-06-16 08:14:10|96.15|94.85|96.12|94.82|96.15|94.85|96.12|94.82|5
1655367260000|2022-06-16 08:14:20|96.13|94.83|96.12|94.82|96.13|94.83|96.12|94.82|2
1655367270000|2022-06-16 08:14:30|96.16|94.86|96.17|94.87|96.18|94.88|96.16|94.86|3
1655367280000|2022-06-16 08:14:40|96.16|94.86|96.13|94.83|96.16|94.86|96.13|94.83|4
1655367290000|2022-06-16 08:14:50|96.12|94.82|96.13|94.83|96.13|94.83|96.12|94.82|6
1655367300000|2022-06-16 08:15:00|96.14|94.84|96.12|94.82|96.14|94.84|96.12|94.82|3
1655367310000|2022-06-16 08:15:10|96.15|94.85|96.15|94.85|96.15|94.85|96.15|94.85|1
1655367320000|2022-06-16 08:15:20|96.17|94.87|96.17|94.87|96.18|94.88|96.17|94.87|3
1655367330000|2022-06-16 08:15:30|96.19|94.89|96.12|94.82|96.19|94.89|96.12|94.82|2
1655367340000|2022-06-16 08:15:40|96.13|94.83|96.15|94.85|96.15|94.85|96.13|94.83|3
1655367350000|2022-06-16 08:15:50|96.16|94.86|96.1|94.8|96.16|94.86|96.08|94.78|8
1655367360000|2022-06-16 08:16:00|96.09|94.79|96.04|94.74|96.09|94.79|96.03|94.73|8
1655367370000|2022-06-16 08:16:10|96.05|94.75|96.05|94.75|96.06|94.76|96.03|94.73|6
1655367380000|2022-06-16 08:16:20|96.04|94.74|96.02|94.72|96.04|94.74|96.01|94.71|6
1655367390000|2022-06-16 08:16:30|96.01|94.71|96.02|94.72|96.04|94.74|96.01|94.71|5
1655367400000|2022-06-16 08:16:40|96.03|94.73|96.03|94.73|96.04|94.74|96.03|94.73|3
1655367410000|2022-06-16 08:16:50|96.04|94.74|96.03|94.73|96.04|94.74|96.03|94.73|2
1655367420000|2022-06-16 08:17:00|96.02|94.72|96.02|94.72|96.03|94.73|96.02|94.72|7
1655367430000|2022-06-16 08:17:10|96.01|94.71|96.02|94.72|96.02|94.72|96.01|94.71|2
1655367440000|2022-06-16 08:17:20|96.01|94.71|95.99|94.69|96.01|94.71|95.99|94.69|3
1655367450000|2022-06-16 08:17:30|96|94.7|96.01|94.71|96.01|94.71|96|94.7|2
1655367460000|2022-06-16 08:17:40|96.05|94.75|96.12|94.82|96.12|94.82|96.04|94.74|5
1655367480000|2022-06-16 08:18:00|96.17|94.87|96.26|94.96|96.26|94.96|96.16|94.86|5
1655367490000|2022-06-16 08:18:10|96.25|94.95|96.24|94.94|96.25|94.95|96.23|94.93|4
1655367500000|2022-06-16 08:18:20|96.25|94.95|96.11|94.81|96.26|94.96|96.11|94.81|14
1655367520000|2022-06-16 08:18:40|96.12|94.82|96.14|94.84|96.14|94.84|96.12|94.82|2
1655367530000|2022-06-16 08:18:50|96.13|94.83|96.13|94.83|96.13|94.83|96.13|94.83|1
1655367540000|2022-06-16 08:19:00|96.12|94.82|96.11|94.81|96.13|94.83|96.11|94.81|4
1655367550000|2022-06-16 08:19:10|96.12|94.82|96.13|94.83|96.14|94.84|96.12|94.82|4
1655367560000|2022-06-16 08:19:20|96.14|94.84|96.13|94.83|96.14|94.84|96.13|94.83|2
1655367580000|2022-06-16 08:19:40|96.12|94.82|96.12|94.82|96.12|94.82|96.12|94.82|1
1655367590000|2022-06-16 08:19:50|96.11|94.81|96.11|94.81|96.11|94.81|96.11|94.81|1
1655367600000|2022-06-16 08:20:00|96.12|94.82|96.18|94.88|96.18|94.88|96.11|94.81|6
1655367610000|2022-06-16 08:20:10|96.19|94.89|96.17|94.87|96.19|94.89|96.17|94.87|3
1655367630000|2022-06-16 08:20:30|96.2|94.9|96.31|95.01|96.31|95.01|96.19|94.89|11
1655367640000|2022-06-16 08:20:40|96.3|95|96.28|94.98|96.31|95.01|96.28|94.98|4
1655367650000|2022-06-16 08:20:50|96.29|94.99|96.29|94.99|96.29|94.99|96.29|94.99|1
1655367660000|2022-06-16 08:21:00|96.28|94.98|96.24|94.94|96.28|94.98|96.24|94.94|4
1655367670000|2022-06-16 08:21:10|96.25|94.95|96.28|94.98|96.28|94.98|96.24|94.94|4
1655367680000|2022-06-16 08:21:20|96.3|95|96.3|95|96.32|95.02|96.3|95|5
1655367690000|2022-06-16 08:21:30|96.27|94.97|96.28|94.98|96.28|94.98|96.25|94.95|8
1655367700000|2022-06-16 08:21:40|96.31|95.01|96.3|95|96.31|95.01|96.3|95|2
1655367710000|2022-06-16 08:21:50|96.29|94.99|96.25|94.95|96.29|94.99|96.24|94.94|5
1655367730000|2022-06-16 08:22:10|96.24|94.94|96.24|94.94|96.25|94.95|96.24|94.94|3
1655367750000|2022-06-16 08:22:30|96.25|94.95|96.26|94.96|96.27|94.97|96.25|94.95|4
1655367760000|2022-06-16 08:22:40|96.25|94.95|96.24|94.94|96.25|94.95|96.24|94.94|2
1655367780000|2022-06-16 08:23:00|96.23|94.93|96.23|94.93|96.23|94.93|96.23|94.93|1
1655367800000|2022-06-16 08:23:20|96.24|94.94|96.23|94.93|96.24|94.94|96.23|94.93|2
1655367810000|2022-06-16 08:23:30|96.24|94.94|96.27|94.97|96.27|94.97|96.23|94.93|5
1655367820000|2022-06-16 08:23:40|96.26|94.96|96.24|94.94|96.26|94.96|96.24|94.94|3
1655367830000|2022-06-16 08:23:50|96.25|94.95|96.25|94.95|96.25|94.95|96.25|94.95|1
1655367840000|2022-06-16 08:24:00|96.24|94.94|96.23|94.93|96.24|94.94|96.2|94.9|8
1655367850000|2022-06-16 08:24:10|96.2|94.9|96.31|95.01|96.31|95.01|96.18|94.88|8
1655367860000|2022-06-16 08:24:20|96.32|95.02|96.41|95.11|96.41|95.11|96.32|95.02|9
1655367870000|2022-06-16 08:24:30|96.4|95.1|96.37|95.07|96.41|95.11|96.37|95.07|8
1655367880000|2022-06-16 08:24:40|96.38|95.08|96.42|95.12|96.42|95.12|96.38|95.08|4
1655367890000|2022-06-16 08:24:50|96.41|95.11|96.39|95.09|96.41|95.11|96.33|95.03|15
1655367900000|2022-06-16 08:25:00|96.38|95.08|96.4|95.1|96.4|95.1|96.38|95.08|3
1655367910000|2022-06-16 08:25:10|96.41|95.11|96.37|95.07|96.41|95.11|96.35|95.05|14
1655367920000|2022-06-16 08:25:20|96.35|95.05|96.39|95.09|96.39|95.09|96.35|95.05|6
1655367930000|2022-06-16 08:25:30|96.4|95.1|96.42|95.12|96.42|95.12|96.4|95.1|3
1655367950000|2022-06-16 08:25:50|96.41|95.11|96.41|95.11|96.41|95.11|96.41|95.11|1
1655367960000|2022-06-16 08:26:00|96.42|95.12|96.44|95.14|96.44|95.14|96.38|95.08|7
1655367970000|2022-06-16 08:26:10|96.45|95.15|96.49|95.19|96.49|95.19|96.45|95.15|9
1655367980000|2022-06-16 08:26:20|96.57|95.27|96.67|95.37|96.67|95.37|96.57|95.27|7
1655367990000|2022-06-16 08:26:30|96.66|95.36|96.64|95.34|96.67|95.37|96.64|95.34|4
1655368000000|2022-06-16 08:26:40|96.65|95.35|96.66|95.36|96.67|95.37|96.65|95.35|5
1655368010000|2022-06-16 08:26:50|96.64|95.34|96.65|95.35|96.65|95.35|96.64|95.34|2
1655368020000|2022-06-16 08:27:00|96.66|95.36|96.66|95.36|96.66|95.36|96.66|95.36|1
1655368030000|2022-06-16 08:27:10|96.67|95.37|96.78|95.48|96.78|95.48|96.67|95.37|8
1655368050000|2022-06-16 08:27:30|96.77|95.47|96.77|95.47|96.78|95.48|96.77|95.47|3
1655368060000|2022-06-16 08:27:40|96.73|95.43|96.73|95.43|96.73|95.43|96.72|95.42|3
1655368070000|2022-06-16 08:27:50|96.72|95.42|96.76|95.46|96.76|95.46|96.72|95.42|7
1655368080000|2022-06-16 08:28:00|96.77|95.47|96.71|95.41|96.77|95.47|96.71|95.41|6
1655368090000|2022-06-16 08:28:10|96.7|95.4|96.69|95.39|96.7|95.4|96.69|95.39|2
1655368100000|2022-06-16 08:28:20|96.7|95.4|96.7|95.4|96.7|95.4|96.7|95.4|1
1655368110000|2022-06-16 08:28:30|96.71|95.41|96.79|95.49|96.8|95.5|96.71|95.41|7
1655368120000|2022-06-16 08:28:40|96.81|95.51|96.83|95.53|96.83|95.53|96.81|95.51|4
1655368130000|2022-06-16 08:28:50|96.84|95.54|96.84|95.54|96.84|95.54|96.83|95.53|5
1655368140000|2022-06-16 08:29:00|96.83|95.53|96.81|95.51|96.83|95.53|96.81|95.51|2
1655368150000|2022-06-16 08:29:10|96.82|95.52|96.75|95.45|96.82|95.52|96.75|95.45|5
1655368160000|2022-06-16 08:29:20|96.74|95.44|96.74|95.44|96.74|95.44|96.74|95.44|1
1655368170000|2022-06-16 08:29:30|96.75|95.45|96.82|95.52|96.82|95.52|96.75|95.45|5
1655368180000|2022-06-16 08:29:40|96.83|95.53|96.84|95.54|96.84|95.54|96.83|95.53|2
1655368190000|2022-06-16 08:29:50|96.85|95.55|96.84|95.54|96.85|95.55|96.84|95.54|4
1655368200000|2022-06-16 08:30:00|96.85|95.55|96.85|95.55|96.9|95.6|96.84|95.54|12
1655368210000|2022-06-16 08:30:10|96.84|95.54|96.76|95.46|96.87|95.57|96.74|95.44|11
1655368220000|2022-06-16 08:30:20|96.74|95.44|96.79|95.49|96.79|95.49|96.74|95.44|2
1655368230000|2022-06-16 08:30:30|96.8|95.5|96.84|95.54|96.84|95.54|96.8|95.5|6
1655368240000|2022-06-16 08:30:40|96.85|95.55|96.97|95.67|96.97|95.67|96.83|95.53|11
1655368250000|2022-06-16 08:30:50|96.98|95.68|96.94|95.64|97.04|95.74|96.94|95.64|11
1655368260000|2022-06-16 08:31:00|96.95|95.65|96.95|95.65|96.98|95.68|96.94|95.64|7
1655368270000|2022-06-16 08:31:10|96.97|95.67|97.03|95.73|97.03|95.73|96.97|95.67|7
1655368280000|2022-06-16 08:31:20|97.02|95.72|97.03|95.73|97.06|95.76|97.02|95.72|4
1655368290000|2022-06-16 08:31:30|97.04|95.74|97.03|95.73|97.05|95.75|97.03|95.73|7
1655368300000|2022-06-16 08:31:40|97.04|95.74|97.18|95.88|97.18|95.88|97.04|95.74|5
1655368310000|2022-06-16 08:31:50|97.19|95.89|97.25|95.95|97.3|96|97.19|95.89|9
1655368320000|2022-06-16 08:32:00|97.26|95.96|97.3|96|97.3|96|97.25|95.95|9
1655368330000|2022-06-16 08:32:10|97.31|96.01|97.26|95.96|97.31|96.01|97.26|95.96|4
1655368340000|2022-06-16 08:32:20|97.27|95.97|97.31|96.01|97.31|96.01|97.23|95.93|13
1655368350000|2022-06-16 08:32:30|97.32|96.02|97.29|95.99|97.32|96.02|97.25|95.95|9
1655368360000|2022-06-16 08:32:40|97.28|95.98|97.24|95.94|97.3|96|97.24|95.94|10
1655368370000|2022-06-16 08:32:50|97.23|95.93|97.2|95.9|97.23|95.93|97.16|95.86|7
1655368380000|2022-06-16 08:33:00|97.19|95.89|97.2|95.9|97.2|95.9|97.19|95.89|2
1655368390000|2022-06-16 08:33:10|97.23|95.93|97.19|95.89|97.24|95.94|97.19|95.89|10
1655368400000|2022-06-16 08:33:20|97.18|95.88|97.11|95.81|97.18|95.88|97.11|95.81|9
1655368410000|2022-06-16 08:33:30|97.12|95.82|97.12|95.82|97.13|95.83|97.12|95.82|3
1655368420000|2022-06-16 08:33:40|97.13|95.83|97.13|95.83|97.13|95.83|97.13|95.83|1
1655368430000|2022-06-16 08:33:50|97.16|95.86|97.2|95.9|97.2|95.9|97.16|95.86|5
1655368440000|2022-06-16 08:34:00|97.21|95.91|97.21|95.91|97.21|95.91|97.21|95.91|1
1655368450000|2022-06-16 08:34:10|97.19|95.89|97.19|95.89|97.19|95.89|97.17|95.87|5
1655368470000|2022-06-16 08:34:30|97.17|95.87|97.17|95.87|97.17|95.87|97.17|95.87|1
1655368480000|2022-06-16 08:34:40|97.16|95.86|97.15|95.85|97.16|95.86|97.15|95.85|2
1655368490000|2022-06-16 08:34:50|97.14|95.84|97.13|95.83|97.14|95.84|97.13|95.83|2
1655368500000|2022-06-16 08:35:00|97.12|95.82|97.12|95.82|97.12|95.82|97.11|95.81|3
1655368510000|2022-06-16 08:35:10|97.18|95.88|97.18|95.88|97.18|95.88|97.16|95.86|4
1655368530000|2022-06-16 08:35:30|97.17|95.87|97.15|95.85|97.18|95.88|97.15|95.85|7
1655368540000|2022-06-16 08:35:40|97.14|95.84|97.11|95.81|97.15|95.85|97.11|95.81|7
1655368550000|2022-06-16 08:35:50|97.12|95.82|97.18|95.88|97.19|95.89|97.12|95.82|7
1655368560000|2022-06-16 08:36:00|97.19|95.89|97.19|95.89|97.19|95.89|97.19|95.89|1
1655368580000|2022-06-16 08:36:20|97.17|95.87|97.14|95.84|97.17|95.87|97.13|95.83|6
1655368590000|2022-06-16 08:36:30|97.13|95.83|97.07|95.77|97.14|95.84|97.04|95.74|15
1655368600000|2022-06-16 08:36:40|97.08|95.78|97.1|95.8|97.1|95.8|97.07|95.77|6
1655368610000|2022-06-16 08:36:50|97.12|95.82|97.2|95.9|97.2|95.9|97.12|95.82|6
1655368620000|2022-06-16 08:37:00|97.19|95.89|97.19|95.89|97.19|95.89|97.16|95.86|5
1655368630000|2022-06-16 08:37:10|97.23|95.93|97.25|95.95|97.27|95.97|97.23|95.93|6
1655368640000|2022-06-16 08:37:20|97.24|95.94|97.25|95.95|97.25|95.95|97.24|95.94|4
1655368650000|2022-06-16 08:37:30|97.26|95.96|97.34|96.04|97.34|96.04|97.26|95.96|8
1655368660000|2022-06-16 08:37:40|97.33|96.03|97.33|96.03|97.33|96.03|97.33|96.03|1
1655368670000|2022-06-16 08:37:50|97.32|96.02|97.32|96.02|97.32|96.02|97.27|95.97|9
1655368680000|2022-06-16 08:38:00|97.33|96.03|97.32|96.02|97.34|96.04|97.32|96.02|3
1655368690000|2022-06-16 08:38:10|97.38|96.08|97.37|96.07|97.38|96.08|97.36|96.06|4
1655368700000|2022-06-16 08:38:20|97.36|96.06|97.33|96.03|97.36|96.06|97.33|96.03|4
1655368710000|2022-06-16 08:38:30|97.32|96.02|97.27|95.97|97.32|96.02|97.27|95.97|3
1655368720000|2022-06-16 08:38:40|97.32|96.02|97.32|96.02|97.34|96.04|97.32|96.02|4
1655368740000|2022-06-16 08:39:00|97.31|96.01|97.24|95.94|97.31|96.01|97.24|95.94|9
1655368750000|2022-06-16 08:39:10|97.23|95.93|97.23|95.93|97.24|95.94|97.23|95.93|3
1655368770000|2022-06-16 08:39:30|97.24|95.94|97.23|95.93|97.24|95.94|97.22|95.92|4
1655368780000|2022-06-16 08:39:40|97.22|95.92|97.23|95.93|97.23|95.93|97.22|95.92|2
1655368790000|2022-06-16 08:39:50|97.22|95.92|97.29|95.99|97.29|95.99|97.21|95.91|6
1655368800000|2022-06-16 08:40:00|97.26|95.96|97.22|95.92|97.27|95.97|97.22|95.92|6
1655368810000|2022-06-16 08:40:10|97.21|95.91|97.14|95.84|97.21|95.91|97.13|95.83|9
1655368820000|2022-06-16 08:40:20|97.13|95.83|97.09|95.79|97.13|95.83|97.03|95.73|11
1655368830000|2022-06-16 08:40:30|97.1|95.8|97.11|95.81|97.12|95.82|97.1|95.8|6
1655368840000|2022-06-16 08:40:40|97.07|95.77|97.15|95.85|97.16|95.86|97.05|95.75|6
1655368850000|2022-06-16 08:40:50|97.14|95.84|97.13|95.83|97.15|95.85|97.13|95.83|4
1655368860000|2022-06-16 08:41:00|97.12|95.82|97.11|95.81|97.12|95.82|97.11|95.81|2
1655368890000|2022-06-16 08:41:30|97.1|95.8|97.08|95.78|97.1|95.8|97.07|95.77|4
1655368900000|2022-06-16 08:41:40|97.09|95.79|97.06|95.76|97.1|95.8|97.05|95.75|6
1655368910000|2022-06-16 08:41:50|97.05|95.75|97.03|95.73|97.05|95.75|97.03|95.73|3
1655368920000|2022-06-16 08:42:00|97.04|95.74|97.04|95.74|97.04|95.74|97.04|95.74|1
1655368930000|2022-06-16 08:42:10|97.05|95.75|97.05|95.75|97.1|95.8|97.05|95.75|9
1655368940000|2022-06-16 08:42:20|97.04|95.74|97.04|95.74|97.04|95.74|97.03|95.73|7
1655368950000|2022-06-16 08:42:30|97.03|95.73|96.93|95.63|97.03|95.73|96.93|95.63|10
1655368960000|2022-06-16 08:42:40|96.92|95.62|97.01|95.71|97.02|95.72|96.88|95.58|11
1655368980000|2022-06-16 08:43:00|97.02|95.72|97.01|95.71|97.02|95.72|97.01|95.71|2
1655368990000|2022-06-16 08:43:10|97.03|95.73|96.94|95.64|97.03|95.73|96.94|95.64|9
1655369000000|2022-06-16 08:43:20|96.93|95.63|96.92|95.62|96.93|95.63|96.92|95.62|2
1655369010000|2022-06-16 08:43:30|96.93|95.63|96.92|95.62|96.93|95.63|96.92|95.62|2
1655369040000|2022-06-16 08:44:00|96.91|95.61|96.91|95.61|96.91|95.61|96.91|95.61|1
1655369050000|2022-06-16 08:44:10|96.9|95.6|96.9|95.6|96.9|95.6|96.9|95.6|1
1655369060000|2022-06-16 08:44:20|96.84|95.54|96.81|95.51|96.84|95.54|96.81|95.51|4
1655369070000|2022-06-16 08:44:30|96.82|95.52|96.91|95.61|96.91|95.61|96.82|95.52|8
1655369080000|2022-06-16 08:44:40|96.9|95.6|96.89|95.59|96.9|95.6|96.89|95.59|2
1655369090000|2022-06-16 08:44:50|96.9|95.6|96.91|95.61|96.91|95.61|96.9|95.6|2
1655369100000|2022-06-16 08:45:00|96.92|95.62|96.91|95.61|96.92|95.62|96.91|95.61|2
1655369110000|2022-06-16 08:45:10|96.94|95.64|96.93|95.63|96.94|95.64|96.93|95.63|2
1655369120000|2022-06-16 08:45:20|96.96|95.66|96.91|95.61|96.97|95.67|96.91|95.61|8
1655369130000|2022-06-16 08:45:30|96.92|95.62|96.91|95.61|96.92|95.62|96.91|95.61|4
1655369140000|2022-06-16 08:45:40|96.9|95.6|96.84|95.54|96.9|95.6|96.84|95.54|3
1655369150000|2022-06-16 08:45:50|96.85|95.55|96.9|95.6|96.9|95.6|96.85|95.55|10
1655369170000|2022-06-16 08:46:10|96.89|95.59|96.89|95.59|96.9|95.6|96.89|95.59|3
1655369180000|2022-06-16 08:46:20|96.9|95.6|96.89|95.59|96.9|95.6|96.89|95.59|2
1655369190000|2022-06-16 08:46:30|96.84|95.54|96.83|95.53|96.86|95.56|96.83|95.53|5
1655369200000|2022-06-16 08:46:40|96.84|95.54|96.83|95.53|96.86|95.56|96.83|95.53|9
1655369210000|2022-06-16 08:46:50|96.84|95.54|96.82|95.52|96.84|95.54|96.82|95.52|5
1655369220000|2022-06-16 08:47:00|96.83|95.53|96.8|95.5|96.83|95.53|96.8|95.5|6
1655369230000|2022-06-16 08:47:10|96.81|95.51|96.81|95.51|96.81|95.51|96.81|95.51|1
1655369250000|2022-06-16 08:47:30|96.83|95.53|96.91|95.61|96.91|95.61|96.83|95.53|3
1655369260000|2022-06-16 08:47:40|96.9|95.6|96.9|95.6|96.91|95.61|96.89|95.59|6
1655369270000|2022-06-16 08:47:50|96.89|95.59|96.87|95.57|96.9|95.6|96.86|95.56|5
1655369280000|2022-06-16 08:48:00|96.86|95.56|96.81|95.51|96.88|95.58|96.8|95.5|10
1655369290000|2022-06-16 08:48:10|96.82|95.52|96.82|95.52|96.82|95.52|96.82|95.52|1
1655369310000|2022-06-16 08:48:30|96.83|95.53|96.9|95.6|96.9|95.6|96.82|95.52|7
1655369320000|2022-06-16 08:48:40|96.91|95.61|96.91|95.61|96.92|95.62|96.91|95.61|3
1655369330000|2022-06-16 08:48:50|96.9|95.6|96.92|95.62|96.93|95.63|96.9|95.6|5
1655369340000|2022-06-16 08:49:00|96.93|95.63|96.93|95.63|96.93|95.63|96.93|95.63|1
1655369350000|2022-06-16 08:49:10|96.92|95.62|96.92|95.62|96.93|95.63|96.91|95.61|7
1655369370000|2022-06-16 08:49:30|96.93|95.63|96.95|95.65|96.95|95.65|96.93|95.63|3
1655369380000|2022-06-16 08:49:40|96.97|95.67|97.02|95.72|97.02|95.72|96.97|95.67|3
1655369390000|2022-06-16 08:49:50|97.04|95.74|97.02|95.72|97.04|95.74|97.02|95.72|3
1655369400000|2022-06-16 08:50:00|97.03|95.73|97.04|95.74|97.09|95.79|97.03|95.73|6
1655369410000|2022-06-16 08:50:10|97.03|95.73|96.93|95.63|97.03|95.73|96.93|95.63|6
1655369420000|2022-06-16 08:50:20|96.92|95.62|96.92|95.62|96.92|95.62|96.91|95.61|3
1655369430000|2022-06-16 08:50:30|96.91|95.61|96.92|95.62|96.92|95.62|96.91|95.61|2
1655369440000|2022-06-16 08:50:40|96.93|95.63|96.73|95.43|96.93|95.63|96.73|95.43|16
1655369450000|2022-06-16 08:50:50|96.7|95.4|96.74|95.44|96.75|95.45|96.67|95.37|10
1655369460000|2022-06-16 08:51:00|96.75|95.45|96.81|95.51|96.81|95.51|96.74|95.44|11
1655369470000|2022-06-16 08:51:10|96.8|95.5|96.74|95.44|96.8|95.5|96.74|95.44|9
1655369480000|2022-06-16 08:51:20|96.75|95.45|96.74|95.44|96.75|95.45|96.74|95.44|2
1655369490000|2022-06-16 08:51:30|96.75|95.45|96.74|95.44|96.75|95.45|96.74|95.44|2
1655369500000|2022-06-16 08:51:40|96.73|95.43|96.82|95.52|96.82|95.52|96.73|95.43|7
1655369510000|2022-06-16 08:51:50|96.83|95.53|96.84|95.54|96.84|95.54|96.82|95.52|4
1655369520000|2022-06-16 08:52:00|96.87|95.57|96.92|95.62|96.92|95.62|96.87|95.57|5
1655369530000|2022-06-16 08:52:10|96.93|95.63|97.01|95.71|97.01|95.71|96.93|95.63|6
1655369540000|2022-06-16 08:52:20|97|95.7|97.01|95.71|97.01|95.71|97|95.7|2
1655369560000|2022-06-16 08:52:40|97|95.7|97|95.7|97|95.7|97|95.7|1
1655369570000|2022-06-16 08:52:50|97.01|95.71|97.02|95.72|97.02|95.72|97.01|95.71|2
1655369580000|2022-06-16 08:53:00|97.03|95.73|97.02|95.72|97.03|95.73|97.02|95.72|4
1655369600000|2022-06-16 08:53:20|97.05|95.75|97.08|95.78|97.1|95.8|97.05|95.75|7
1655369610000|2022-06-16 08:53:30|97.09|95.79|97.08|95.78|97.11|95.81|97.08|95.78|5
1655369620000|2022-06-16 08:53:40|97.1|95.8|97.11|95.81|97.11|95.81|97.1|95.8|4
1655369630000|2022-06-16 08:53:50|97.1|95.8|97.05|95.75|97.1|95.8|97.04|95.74|8
1655369640000|2022-06-16 08:54:00|97.08|95.78|97.1|95.8|97.12|95.82|97.08|95.78|7
1655369650000|2022-06-16 08:54:10|97.11|95.81|97.12|95.82|97.12|95.82|97.11|95.81|2
1655369660000|2022-06-16 08:54:20|97.11|95.81|97.13|95.83|97.13|95.83|97.11|95.81|2
1655369670000|2022-06-16 08:54:30|97.14|95.84|97.14|95.84|97.14|95.84|97.14|95.84|1
1655369680000|2022-06-16 08:54:40|97.13|95.83|97.13|95.83|97.13|95.83|97.13|95.83|1
1655369690000|2022-06-16 08:54:50|97.14|95.84|97.14|95.84|97.14|95.84|97.14|95.84|1
1655369710000|2022-06-16 08:55:10|97.13|95.83|97.12|95.82|97.13|95.83|97.12|95.82|2
1655369720000|2022-06-16 08:55:20|97.13|95.83|97.02|95.72|97.13|95.83|97.01|95.71|15
1655369730000|2022-06-16 08:55:30|97.01|95.71|97.05|95.75|97.06|95.76|97.01|95.71|5
1655369740000|2022-06-16 08:55:40|97.06|95.76|97.07|95.77|97.11|95.81|97.06|95.76|6
1655369750000|2022-06-16 08:55:50|97.06|95.76|97.13|95.83|97.13|95.83|97.05|95.75|5
1655369760000|2022-06-16 08:56:00|97.12|95.82|97.05|95.75|97.13|95.83|97.04|95.74|9
1655369770000|2022-06-16 08:56:10|97.04|95.74|97.12|95.82|97.13|95.83|97.04|95.74|7
1655369790000|2022-06-16 08:56:30|97.13|95.83|97.13|95.83|97.13|95.83|97.13|95.83|1
1655369800000|2022-06-16 08:56:40|97.14|95.84|97.13|95.83|97.14|95.84|97.13|95.83|2
1655369810000|2022-06-16 08:56:50|97.14|95.84|97.14|95.84|97.16|95.86|97.14|95.84|3
1655369820000|2022-06-16 08:57:00|97.15|95.85|97.2|95.9|97.21|95.91|97.15|95.85|5
1655369830000|2022-06-16 08:57:10|97.19|95.89|97.2|95.9|97.2|95.9|97.19|95.89|2
1655369840000|2022-06-16 08:57:20|97.19|95.89|97.15|95.85|97.19|95.89|97.15|95.85|4
1655369850000|2022-06-16 08:57:30|97.16|95.86|97.21|95.91|97.21|95.91|97.16|95.86|4
1655369860000|2022-06-16 08:57:40|97.19|95.89|97.19|95.89|97.19|95.89|97.18|95.88|3
1655369870000|2022-06-16 08:57:50|97.17|95.87|97.22|95.92|97.22|95.92|97.17|95.87|2
1655369880000|2022-06-16 08:58:00|97.21|95.91|97.19|95.89|97.21|95.91|97.19|95.89|3
1655369890000|2022-06-16 08:58:10|97.18|95.88|97.16|95.86|97.18|95.88|97.15|95.85|6
1655369900000|2022-06-16 08:58:20|97.15|95.85|97.14|95.84|97.15|95.85|97.14|95.84|2
1655369910000|2022-06-16 08:58:30|97.15|95.85|97.15|95.85|97.15|95.85|97.15|95.85|1
1655369920000|2022-06-16 08:58:40|97.2|95.9|97.19|95.89|97.2|95.9|97.18|95.88|3
1655369930000|2022-06-16 08:58:50|97.2|95.9|97.15|95.85|97.2|95.9|97.15|95.85|8
1655369940000|2022-06-16 08:59:00|97.14|95.84|97.14|95.84|97.14|95.84|97.14|95.84|1
1655369950000|2022-06-16 08:59:10|97.1|95.8|97.07|95.77|97.12|95.82|97.07|95.77|10
1655369960000|2022-06-16 08:59:20|97.06|95.76|97.07|95.77|97.07|95.77|97.06|95.76|4
1655369970000|2022-06-16 08:59:30|97.09|95.79|97.06|95.76|97.09|95.79|97.06|95.76|2
1655369980000|2022-06-16 08:59:40|97.05|95.75|97.06|95.76|97.07|95.77|97.05|95.75|4
1655369990000|2022-06-16 08:59:50|97.05|95.75|97.05|95.75|97.05|95.75|97.05|95.75|1
1655370000000|2022-06-16 09:00:00|97.04|95.74|96.94|95.64|97.04|95.74|96.92|95.62|15
1655370010000|2022-06-16 09:00:10|96.95|95.65|97.04|95.74|97.04|95.74|96.95|95.65|12
1655370020000|2022-06-16 09:00:20|97.03|95.73|96.96|95.66|97.03|95.73|96.96|95.66|7
1655370030000|2022-06-16 09:00:30|97.02|95.72|97.01|95.71|97.02|95.72|97.01|95.71|2
1655370040000|2022-06-16 09:00:40|97.03|95.73|97.02|95.72|97.04|95.74|97.01|95.71|9
1655370050000|2022-06-16 09:00:50|97.01|95.71|96.96|95.66|97.01|95.71|96.96|95.66|4
1655370060000|2022-06-16 09:01:00|96.95|95.65|97.03|95.73|97.03|95.73|96.93|95.63|10
1655370070000|2022-06-16 09:01:10|97.04|95.74|97.05|95.75|97.05|95.75|97.04|95.74|4
1655370080000|2022-06-16 09:01:20|97.04|95.74|96.96|95.66|97.07|95.77|96.96|95.66|10
1655370090000|2022-06-16 09:01:30|96.97|95.67|96.95|95.65|96.97|95.67|96.94|95.64|6
1655370100000|2022-06-16 09:01:40|96.96|95.66|96.94|95.64|96.96|95.66|96.94|95.64|3
1655370110000|2022-06-16 09:01:50|96.95|95.65|96.92|95.62|96.96|95.66|96.89|95.59|9
1655370120000|2022-06-16 09:02:00|96.93|95.63|96.92|95.62|96.93|95.63|96.88|95.58|6
1655370130000|2022-06-16 09:02:10|96.94|95.64|96.87|95.57|96.98|95.68|96.87|95.57|18
1655370140000|2022-06-16 09:02:20|96.88|95.58|96.87|95.57|96.88|95.58|96.87|95.57|2
1655370150000|2022-06-16 09:02:30|96.86|95.56|96.86|95.56|96.86|95.56|96.86|95.56|1
1655370160000|2022-06-16 09:02:40|96.83|95.53|96.72|95.42|96.83|95.53|96.72|95.42|10
1655370170000|2022-06-16 09:02:50|96.7|95.4|96.66|95.36|96.7|95.4|96.65|95.35|8
1655370180000|2022-06-16 09:03:00|96.65|95.35|96.48|95.18|96.65|95.35|96.48|95.18|12
1655370190000|2022-06-16 09:03:10|96.45|95.15|96.45|95.15|96.45|95.15|96.45|95.15|1
1655370200000|2022-06-16 09:03:20|96.49|95.19|96.53|95.23|96.53|95.23|96.49|95.19|3
1655370210000|2022-06-16 09:03:30|96.54|95.24|96.56|95.26|96.56|95.26|96.53|95.23|3
1655370220000|2022-06-16 09:03:40|96.55|95.25|96.55|95.25|96.55|95.25|96.54|95.24|3
1655370230000|2022-06-16 09:03:50|96.54|95.24|96.52|95.22|96.54|95.24|96.52|95.22|2
1655370240000|2022-06-16 09:04:00|96.51|95.21|96.52|95.22|96.52|95.22|96.51|95.21|2
1655370260000|2022-06-16 09:04:20|96.53|95.23|96.48|95.18|96.53|95.23|96.48|95.18|9
1655370270000|2022-06-16 09:04:30|96.47|95.17|96.41|95.11|96.47|95.17|96.35|95.05|11
1655370280000|2022-06-16 09:04:40|96.4|95.1|96.34|95.04|96.4|95.1|96.34|95.04|7
1655370290000|2022-06-16 09:04:50|96.35|95.05|96.43|95.13|96.43|95.13|96.35|95.05|7
1655370300000|2022-06-16 09:05:00|96.41|95.11|96.34|95.04|96.41|95.11|96.33|95.03|10
1655370310000|2022-06-16 09:05:10|96.33|95.03|96.17|94.87|96.35|95.05|96.17|94.87|15
1655370320000|2022-06-16 09:05:20|96.18|94.88|96.06|94.76|96.18|94.88|96.03|94.73|16
1655370330000|2022-06-16 09:05:30|96.07|94.77|96.1|94.8|96.1|94.8|96.04|94.74|8
1655370340000|2022-06-16 09:05:40|96.07|94.77|96.07|94.77|96.07|94.77|96.02|94.72|10
1655370350000|2022-06-16 09:05:50|96.06|94.76|95.85|94.55|96.06|94.76|95.85|94.55|15
1655370360000|2022-06-16 09:06:00|95.84|94.54|95.79|94.49|95.84|94.54|95.79|94.49|7
1655370370000|2022-06-16 09:06:10|95.78|94.48|95.81|94.51|95.85|94.55|95.73|94.43|15
1655370380000|2022-06-16 09:06:20|95.79|94.49|95.72|94.42|95.8|94.5|95.71|94.41|10
1655370390000|2022-06-16 09:06:30|95.71|94.41|95.65|94.35|95.73|94.43|95.6|94.3|20
1655370400000|2022-06-16 09:06:40|95.68|94.38|95.68|94.38|95.69|94.39|95.65|94.35|10
1655370410000|2022-06-16 09:06:50|95.66|94.36|95.75|94.45|95.75|94.45|95.66|94.36|12
1655370420000|2022-06-16 09:07:00|95.74|94.44|95.73|94.43|95.76|94.46|95.71|94.41|12
1655370430000|2022-06-16 09:07:10|95.71|94.41|95.75|94.45|95.75|94.45|95.68|94.38|14
1655370440000|2022-06-16 09:07:20|95.74|94.44|95.71|94.41|95.75|94.45|95.71|94.41|8
1655370450000|2022-06-16 09:07:30|95.7|94.4|95.64|94.34|95.72|94.42|95.64|94.34|11
1655370460000|2022-06-16 09:07:40|95.66|94.36|95.69|94.39|95.71|94.41|95.65|94.35|10
1655370470000|2022-06-16 09:07:50|95.68|94.38|95.65|94.35|95.69|94.39|95.65|94.35|11
1655370480000|2022-06-16 09:08:00|95.63|94.33|95.62|94.32|95.67|94.37|95.6|94.3|13
1655370490000|2022-06-16 09:08:10|95.61|94.31|95.63|94.33|95.63|94.33|95.6|94.3|7
1655370500000|2022-06-16 09:08:20|95.64|94.34|95.7|94.4|95.7|94.4|95.64|94.34|6
1655370510000|2022-06-16 09:08:30|95.71|94.41|95.73|94.43|95.8|94.5|95.71|94.41|17
1655370520000|2022-06-16 09:08:40|95.74|94.44|95.68|94.38|95.75|94.45|95.68|94.38|14
1655370530000|2022-06-16 09:08:50|95.67|94.37|95.64|94.34|95.67|94.37|95.62|94.32|7
1655370540000|2022-06-16 09:09:00|95.66|94.36|95.69|94.39|95.76|94.46|95.65|94.35|14
1655370550000|2022-06-16 09:09:10|95.71|94.41|95.72|94.42|95.72|94.42|95.67|94.37|11
1655370560000|2022-06-16 09:09:20|95.74|94.44|95.75|94.45|95.76|94.46|95.72|94.42|7
1655370570000|2022-06-16 09:09:30|95.73|94.43|95.72|94.42|95.73|94.43|95.7|94.4|5
1655370580000|2022-06-16 09:09:40|95.74|94.44|95.69|94.39|95.74|94.44|95.69|94.39|5
1655370590000|2022-06-16 09:09:50|95.68|94.38|95.74|94.44|95.76|94.46|95.68|94.38|11
1655370600000|2022-06-16 09:10:00|95.73|94.43|95.69|94.39|95.73|94.43|95.68|94.38|4
1655370610000|2022-06-16 09:10:10|95.71|94.41|95.7|94.4|95.75|94.45|95.69|94.39|12
1655370620000|2022-06-16 09:10:20|95.71|94.41|95.72|94.42|95.73|94.43|95.71|94.41|5
1655370630000|2022-06-16 09:10:30|95.7|94.4|95.7|94.4|95.7|94.4|95.7|94.4|1
1655370640000|2022-06-16 09:10:40|95.69|94.39|95.6|94.3|95.69|94.39|95.6|94.3|9
1655370650000|2022-06-16 09:10:50|95.58|94.28|95.57|94.27|95.61|94.31|95.57|94.27|8
1655370660000|2022-06-16 09:11:00|95.56|94.26|95.56|94.26|95.56|94.26|95.54|94.24|5
1655370670000|2022-06-16 09:11:10|95.59|94.29|95.37|94.07|95.59|94.29|95.37|94.07|11
1655370680000|2022-06-16 09:11:20|95.36|94.06|95.26|93.96|95.37|94.07|95.25|93.95|10
1655370690000|2022-06-16 09:11:30|95.29|93.99|95.35|94.05|95.35|94.05|95.28|93.98|9
1655370700000|2022-06-16 09:11:40|95.36|94.06|95.35|94.05|95.37|94.07|95.32|94.02|8
1655370710000|2022-06-16 09:11:50|95.36|94.06|95.43|94.13|95.52|94.22|95.36|94.06|12
1655370720000|2022-06-16 09:12:00|95.4|94.1|95.37|94.07|95.48|94.18|95.37|94.07|11
1655370730000|2022-06-16 09:12:10|95.36|94.06|95.36|94.06|95.4|94.1|95.35|94.05|11
1655370740000|2022-06-16 09:12:20|95.35|94.05|95.36|94.06|95.36|94.06|95.35|94.05|2
1655370750000|2022-06-16 09:12:30|95.35|94.05|95.36|94.06|95.36|94.06|95.35|94.05|4
1655370760000|2022-06-16 09:12:40|95.37|94.07|95.45|94.15|95.45|94.15|95.37|94.07|13
1655370770000|2022-06-16 09:12:50|95.46|94.16|95.38|94.08|95.46|94.16|95.38|94.08|10
1655370780000|2022-06-16 09:13:00|95.42|94.12|95.34|94.04|95.44|94.14|95.34|94.04|10
1655370790000|2022-06-16 09:13:10|95.36|94.06|95.36|94.06|95.36|94.06|95.35|94.05|3
1655370800000|2022-06-16 09:13:20|95.35|94.05|95.35|94.05|95.37|94.07|95.33|94.03|8
1655370810000|2022-06-16 09:13:30|95.36|94.06|95.38|94.08|95.38|94.08|95.36|94.06|7
1655370820000|2022-06-16 09:13:40|95.4|94.1|95.4|94.1|95.4|94.1|95.4|94.1|1
1655370830000|2022-06-16 09:13:50|95.41|94.11|95.44|94.14|95.45|94.15|95.41|94.11|6
1655370840000|2022-06-16 09:14:00|95.43|94.13|95.49|94.19|95.5|94.2|95.41|94.11|8
1655370850000|2022-06-16 09:14:10|95.47|94.17|95.48|94.18|95.5|94.2|95.46|94.16|7
1655370860000|2022-06-16 09:14:20|95.49|94.19|95.47|94.17|95.49|94.19|95.46|94.16|7
1655370870000|2022-06-16 09:14:30|95.46|94.16|95.43|94.13|95.46|94.16|95.43|94.13|3
1655370880000|2022-06-16 09:14:40|95.44|94.14|95.45|94.15|95.46|94.16|95.44|94.14|5
1655370890000|2022-06-16 09:14:50|95.46|94.16|95.46|94.16|95.55|94.25|95.46|94.16|11
1655370900000|2022-06-16 09:15:00|95.47|94.17|95.48|94.18|95.49|94.19|95.46|94.16|4
1655370910000|2022-06-16 09:15:10|95.52|94.22|95.39|94.09|95.52|94.22|95.39|94.09|11
1655370920000|2022-06-16 09:15:20|95.38|94.08|95.35|94.05|95.38|94.08|95.34|94.04|7
1655370930000|2022-06-16 09:15:30|95.36|94.06|95.27|93.97|95.36|94.06|95.27|93.97|10
1655370940000|2022-06-16 09:15:40|95.29|93.99|95.23|93.93|95.29|93.99|95.23|93.93|6
1655370950000|2022-06-16 09:15:50|95.22|93.92|95.16|93.86|95.22|93.92|95.15|93.85|13
1655370960000|2022-06-16 09:16:00|95.19|93.89|95.24|93.94|95.24|93.94|95.17|93.87|9
1655370970000|2022-06-16 09:16:10|95.21|93.91|95.17|93.87|95.24|93.94|95.16|93.86|9
1655370980000|2022-06-16 09:16:20|95.16|93.86|95.16|93.86|95.19|93.89|95.15|93.85|10
1655370990000|2022-06-16 09:16:30|95.18|93.88|95.07|93.77|95.18|93.88|95.07|93.77|11
1655371000000|2022-06-16 09:16:40|95.06|93.76|95.13|93.83|95.14|93.84|95.06|93.76|10
1655371010000|2022-06-16 09:16:50|95.12|93.82|95.05|93.75|95.12|93.82|94.97|93.67|17
1655371020000|2022-06-16 09:17:00|95.06|93.76|95.26|93.96|95.26|93.96|95.06|93.76|22
1655371030000|2022-06-16 09:17:10|95.25|93.95|95.18|93.88|95.25|93.95|95.17|93.87|12
1655371040000|2022-06-16 09:17:20|95.21|93.91|95.22|93.92|95.23|93.93|95.21|93.91|10
1655371050000|2022-06-16 09:17:30|95.23|93.93|95.26|93.96|95.27|93.97|95.22|93.92|5
1655371060000|2022-06-16 09:17:40|95.28|93.98|95.27|93.97|95.31|94.01|95.26|93.96|10
1655371070000|2022-06-16 09:17:50|95.28|93.98|95.28|93.98|95.29|93.99|95.27|93.97|6
1655371080000|2022-06-16 09:18:00|95.27|93.97|95.26|93.96|95.28|93.98|95.26|93.96|8
1655371090000|2022-06-16 09:18:10|95.27|93.97|95.37|94.07|95.39|94.09|95.25|93.95|14
1655371100000|2022-06-16 09:18:20|95.36|94.06|95.27|93.97|95.36|94.06|95.27|93.97|11
1655371110000|2022-06-16 09:18:30|95.28|93.98|95.24|93.94|95.28|93.98|95.24|93.94|9
1655371120000|2022-06-16 09:18:40|95.23|93.93|95.24|93.94|95.24|93.94|95.23|93.93|2
1655371130000|2022-06-16 09:18:50|95.25|93.95|95.26|93.96|95.27|93.97|95.25|93.95|4
1655371140000|2022-06-16 09:19:00|95.27|93.97|95.25|93.95|95.27|93.97|95.25|93.95|3
1655371150000|2022-06-16 09:19:10|95.24|93.94|95.24|93.94|95.24|93.94|95.24|93.94|1
1655371160000|2022-06-16 09:19:20|95.23|93.93|95.19|93.89|95.23|93.93|95.17|93.87|3
1655371170000|2022-06-16 09:19:30|95.18|93.88|95.12|93.82|95.19|93.89|95.12|93.82|12
1655371180000|2022-06-16 09:19:40|95.13|93.83|95.07|93.77|95.13|93.83|95.06|93.76|6
1655371190000|2022-06-16 09:19:50|95.11|93.81|95.17|93.87|95.17|93.87|95.11|93.81|4
1655371200000|2022-06-16 09:20:00|95.18|93.88|95.16|93.86|95.19|93.89|95.16|93.86|7
1655371210000|2022-06-16 09:20:10|95.17|93.87|95.16|93.86|95.18|93.88|95.14|93.84|7
1655371220000|2022-06-16 09:20:20|95.19|93.89|95.26|93.96|95.32|94.02|95.19|93.89|12
1655371230000|2022-06-16 09:20:30|95.27|93.97|95.18|93.88|95.27|93.97|95.17|93.87|13
1655371250000|2022-06-16 09:20:50|95.2|93.9|95.16|93.86|95.2|93.9|95.16|93.86|6
1655371260000|2022-06-16 09:21:00|95.17|93.87|95.16|93.86|95.17|93.87|95.15|93.85|4
1655371270000|2022-06-16 09:21:10|95.17|93.87|95.21|93.91|95.21|93.91|95.17|93.87|2
1655371280000|2022-06-16 09:21:20|95.2|93.9|95.24|93.94|95.25|93.95|95.2|93.9|3
1655371290000|2022-06-16 09:21:30|95.25|93.95|95.25|93.95|95.25|93.95|95.24|93.94|3
1655371300000|2022-06-16 09:21:40|95.24|93.94|95.18|93.88|95.24|93.94|95.18|93.88|10
1655371310000|2022-06-16 09:21:50|95.17|93.87|95.14|93.84|95.17|93.87|95.14|93.84|8
1655371320000|2022-06-16 09:22:00|95.13|93.83|95.08|93.78|95.15|93.85|95.07|93.77|9
1655371330000|2022-06-16 09:22:10|95.05|93.75|94.96|93.66|95.05|93.75|94.96|93.66|13
1655371340000|2022-06-16 09:22:20|94.97|93.67|95.06|93.76|95.06|93.76|94.97|93.67|9
1655371350000|2022-06-16 09:22:30|95.08|93.78|95.09|93.79|95.09|93.79|95.08|93.78|2
1655371360000|2022-06-16 09:22:40|95.12|93.82|95.08|93.78|95.13|93.83|95.06|93.76|12
1655371370000|2022-06-16 09:22:50|95.11|93.81|95.16|93.86|95.16|93.86|95.11|93.81|3
1655371380000|2022-06-16 09:23:00|95.2|93.9|95.19|93.89|95.2|93.9|95.17|93.87|7
1655371400000|2022-06-16 09:23:20|95.2|93.9|95.17|93.87|95.25|93.95|95.17|93.87|12
1655371410000|2022-06-16 09:23:30|95.16|93.86|95.16|93.86|95.16|93.86|95.16|93.86|1
1655371420000|2022-06-16 09:23:40|95.17|93.87|95.18|93.88|95.2|93.9|95.16|93.86|10
1655371430000|2022-06-16 09:23:50|95.17|93.87|95.14|93.84|95.24|93.94|95.14|93.84|11
1655371440000|2022-06-16 09:24:00|95.13|93.83|95.12|93.82|95.13|93.83|95.06|93.76|6
1655371450000|2022-06-16 09:24:10|95.11|93.81|95.09|93.79|95.11|93.81|95.07|93.77|4
1655371470000|2022-06-16 09:24:30|95.08|93.78|95.03|93.73|95.08|93.78|95.03|93.73|8
1655371480000|2022-06-16 09:24:40|95.04|93.74|95.04|93.74|95.04|93.74|95.03|93.73|7
1655371490000|2022-06-16 09:24:50|95.03|93.73|94.98|93.68|95.03|93.73|94.96|93.66|4
1655371500000|2022-06-16 09:25:00|94.99|93.69|94.95|93.65|95.04|93.74|94.95|93.65|15
1655371510000|2022-06-16 09:25:10|94.91|93.61|94.85|93.55|94.91|93.61|94.85|93.55|11
1655371520000|2022-06-16 09:25:20|94.86|93.56|94.77|93.47|94.86|93.56|94.77|93.47|12
1655371530000|2022-06-16 09:25:30|94.78|93.48|94.84|93.54|94.84|93.54|94.75|93.45|12
1655371540000|2022-06-16 09:25:40|94.85|93.55|94.87|93.57|94.92|93.62|94.84|93.54|11
1655371550000|2022-06-16 09:25:50|94.86|93.56|94.76|93.46|94.86|93.56|94.76|93.46|9
1655371560000|2022-06-16 09:26:00|94.74|93.44|94.82|93.52|94.82|93.52|94.74|93.44|7
1655371570000|2022-06-16 09:26:10|94.86|93.56|94.96|93.66|94.97|93.67|94.86|93.56|8
1655371580000|2022-06-16 09:26:20|94.98|93.68|94.96|93.66|94.98|93.68|94.96|93.66|4
1655371590000|2022-06-16 09:26:30|94.98|93.68|94.97|93.67|94.99|93.69|94.97|93.67|4
1655371600000|2022-06-16 09:26:40|94.96|93.66|94.96|93.66|94.97|93.67|94.95|93.65|9
1655371610000|2022-06-16 09:26:50|94.97|93.67|94.94|93.64|95.04|93.74|94.94|93.64|17
1655371620000|2022-06-16 09:27:00|94.93|93.63|94.74|93.44|94.93|93.63|94.74|93.44|17
1655371630000|2022-06-16 09:27:10|94.75|93.45|94.75|93.45|94.76|93.46|94.74|93.44|7
1655371640000|2022-06-16 09:27:20|94.77|93.47|94.9|93.6|94.9|93.6|94.77|93.47|11
1655371650000|2022-06-16 09:27:30|94.88|93.58|94.94|93.64|94.95|93.65|94.86|93.56|14
1655371660000|2022-06-16 09:27:40|94.95|93.65|94.96|93.66|95|93.7|94.95|93.65|6
1655371670000|2022-06-16 09:27:50|94.98|93.68|94.96|93.66|94.98|93.68|94.95|93.65|7
1655371680000|2022-06-16 09:28:00|94.95|93.65|94.99|93.69|94.99|93.69|94.95|93.65|4
1655371690000|2022-06-16 09:28:10|95|93.7|95|93.7|95.02|93.72|94.97|93.67|9
1655371700000|2022-06-16 09:28:20|94.96|93.66|95.02|93.72|95.09|93.79|94.96|93.66|14
1655371710000|2022-06-16 09:28:30|95.06|93.76|95.05|93.75|95.06|93.76|95.02|93.72|8
1655371720000|2022-06-16 09:28:40|95.04|93.74|95.01|93.71|95.04|93.74|94.97|93.67|6
1655371730000|2022-06-16 09:28:50|95.03|93.73|95.05|93.75|95.05|93.75|95.03|93.73|2
1655371740000|2022-06-16 09:29:00|95.07|93.77|95.03|93.73|95.11|93.81|95.02|93.72|18
1655371750000|2022-06-16 09:29:10|95.02|93.72|94.95|93.65|95.02|93.72|94.95|93.65|7
1655371760000|2022-06-16 09:29:20|94.96|93.66|94.95|93.65|94.96|93.66|94.95|93.65|8
1655371770000|2022-06-16 09:29:30|94.96|93.66|94.98|93.68|95|93.7|94.95|93.65|9
1655371780000|2022-06-16 09:29:40|94.97|93.67|95.01|93.71|95.01|93.71|94.94|93.64|7
1655371790000|2022-06-16 09:29:50|95|93.7|94.96|93.66|95|93.7|94.95|93.65|6
1655371800000|2022-06-16 09:30:00|94.97|93.67|94.94|93.64|94.97|93.67|94.92|93.62|7
1655371810000|2022-06-16 09:30:10|94.95|93.65|94.98|93.68|94.98|93.68|94.94|93.64|8
1655371820000|2022-06-16 09:30:20|94.97|93.67|94.93|93.63|94.97|93.67|94.93|93.63|5
1655371830000|2022-06-16 09:30:30|94.87|93.57|94.84|93.54|94.92|93.62|94.84|93.54|10
1655371840000|2022-06-16 09:30:40|94.82|93.52|94.73|93.43|94.82|93.52|94.73|93.43|11
1655371850000|2022-06-16 09:30:50|94.72|93.42|94.67|93.37|94.72|93.42|94.67|93.37|8
1655371860000|2022-06-16 09:31:00|94.68|93.38|94.68|93.38|94.7|93.4|94.68|93.38|4
1655371870000|2022-06-16 09:31:10|94.69|93.39|94.67|93.37|94.69|93.39|94.67|93.37|3
1655371880000|2022-06-16 09:31:20|94.66|93.36|94.64|93.34|94.66|93.36|94.64|93.34|3
1655371890000|2022-06-16 09:31:30|94.62|93.32|94.63|93.33|94.63|93.33|94.6|93.3|5
1655371900000|2022-06-16 09:31:40|94.62|93.32|94.62|93.32|94.64|93.34|94.6|93.3|6
1655371910000|2022-06-16 09:31:50|94.61|93.31|94.75|93.45|94.75|93.45|94.61|93.31|9
1655371920000|2022-06-16 09:32:00|94.76|93.46|94.81|93.51|94.82|93.52|94.76|93.46|12
1655371930000|2022-06-16 09:32:10|94.82|93.52|94.77|93.47|94.82|93.52|94.75|93.45|6
1655371940000|2022-06-16 09:32:20|94.76|93.46|94.67|93.37|94.76|93.46|94.66|93.36|8
1655371950000|2022-06-16 09:32:30|94.66|93.36|94.65|93.35|94.66|93.36|94.62|93.32|7
1655371960000|2022-06-16 09:32:40|94.66|93.36|94.6|93.3|94.68|93.38|94.6|93.3|10
1655371970000|2022-06-16 09:32:50|94.59|93.29|94.62|93.32|94.62|93.32|94.58|93.28|6
1655371980000|2022-06-16 09:33:00|94.61|93.31|94.46|93.16|94.61|93.31|94.45|93.15|13
1655371990000|2022-06-16 09:33:10|94.47|93.17|94.46|93.16|94.47|93.17|94.43|93.13|11
1655372000000|2022-06-16 09:33:20|94.45|93.15|94.42|93.12|94.46|93.16|94.42|93.12|5
1655372010000|2022-06-16 09:33:30|94.43|93.13|94.47|93.17|94.47|93.17|94.42|93.12|5
1655372020000|2022-06-16 09:33:40|94.48|93.18|94.48|93.18|94.48|93.18|94.44|93.14|9
1655372030000|2022-06-16 09:33:50|94.47|93.17|94.45|93.15|94.47|93.17|94.42|93.12|7
1655372040000|2022-06-16 09:34:00|94.46|93.16|94.43|93.13|94.46|93.16|94.42|93.12|6
1655372050000|2022-06-16 09:34:10|94.42|93.12|94.46|93.16|94.46|93.16|94.41|93.11|7
1655372060000|2022-06-16 09:34:20|94.47|93.17|94.51|93.21|94.51|93.21|94.46|93.16|6
1655372080000|2022-06-16 09:34:40|94.52|93.22|94.55|93.25|94.56|93.26|94.52|93.22|7
1655372090000|2022-06-16 09:34:50|94.54|93.24|94.51|93.21|94.55|93.25|94.51|93.21|7
1655372110000|2022-06-16 09:35:10|94.5|93.2|94.51|93.21|94.51|93.21|94.5|93.2|2
1655372120000|2022-06-16 09:35:20|94.55|93.25|94.54|93.24|94.55|93.25|94.54|93.24|2
1655372130000|2022-06-16 09:35:30|94.53|93.23|94.51|93.21|94.53|93.23|94.51|93.21|3
1655372150000|2022-06-16 09:35:50|94.5|93.2|94.29|92.99|94.5|93.2|94.29|92.99|14
1655372160000|2022-06-16 09:36:00|94.36|93.06|94.25|92.95|94.38|93.08|94.25|92.95|14
1655372170000|2022-06-16 09:36:10|94.26|92.96|94.28|92.98|94.28|92.98|94.24|92.94|7
1655372180000|2022-06-16 09:36:20|94.29|92.99|94.37|93.07|94.39|93.09|94.29|92.99|9
1655372190000|2022-06-16 09:36:30|94.38|93.08|94.48|93.18|94.48|93.18|94.38|93.08|6
1655372210000|2022-06-16 09:36:50|94.45|93.15|94.44|93.14|94.45|93.15|94.44|93.14|2
1655372250000|2022-06-16 09:37:30|94.43|93.13|94.41|93.11|94.44|93.14|94.4|93.1|5
1655372260000|2022-06-16 09:37:40|94.4|93.1|94.34|93.04|94.4|93.1|94.34|93.04|6
1655372270000|2022-06-16 09:37:50|94.33|93.03|94.33|93.03|94.35|93.05|94.33|93.03|7
1655372280000|2022-06-16 09:38:00|94.32|93.02|94.12|92.82|94.32|93.02|94.12|92.82|18
1655372290000|2022-06-16 09:38:10|94.13|92.83|94.2|92.9|94.2|92.9|94.13|92.83|8
1655372300000|2022-06-16 09:38:20|94.21|92.91|94.21|92.91|94.21|92.91|94.21|92.91|1
1655372310000|2022-06-16 09:38:30|94.2|92.9|94.25|92.95|94.25|92.95|94.2|92.9|4
1655372320000|2022-06-16 09:38:40|94.24|92.94|94.16|92.86|94.24|92.94|94.16|92.86|9
1655372330000|2022-06-16 09:38:50|94.17|92.87|94.1|92.8|94.17|92.87|94.1|92.8|10
1655372340000|2022-06-16 09:39:00|94.11|92.81|94.11|92.81|94.11|92.81|94.11|92.81|1
1655372350000|2022-06-16 09:39:10|94.1|92.8|94.08|92.78|94.1|92.8|94.03|92.73|9
1655372380000|2022-06-16 09:39:40|94.07|92.77|94.07|92.77|94.07|92.77|94.07|92.77|1
1655372390000|2022-06-16 09:39:50|94.04|92.74|94.03|92.73|94.07|92.77|94.03|92.73|7
1655372400000|2022-06-16 09:40:00|94.06|92.76|94.08|92.78|94.08|92.78|94.03|92.73|5
1655372410000|2022-06-16 09:40:10|94.07|92.77|94.06|92.76|94.07|92.77|94.05|92.75|3
1655372420000|2022-06-16 09:40:20|94.11|92.81|94.08|92.78|94.11|92.81|94.08|92.78|3
1655372430000|2022-06-16 09:40:30|94.07|92.77|93.95|92.65|94.08|92.78|93.95|92.65|12
1655372440000|2022-06-16 09:40:40|93.97|92.67|94|92.7|94|92.7|93.97|92.67|5
1655372450000|2022-06-16 09:40:50|93.95|92.65|93.92|92.62|93.95|92.65|93.92|92.62|4
1655372460000|2022-06-16 09:41:00|93.91|92.61|94|92.7|94|92.7|93.91|92.61|5
1655372470000|2022-06-16 09:41:10|93.99|92.69|94|92.7|94|92.7|93.93|92.63|8
1655372480000|2022-06-16 09:41:20|93.99|92.69|93.96|92.66|93.99|92.69|93.93|92.63|8
1655372490000|2022-06-16 09:41:30|93.94|92.64|93.92|92.62|93.94|92.64|93.92|92.62|3
1655372500000|2022-06-16 09:41:40|93.91|92.61|93.88|92.58|93.91|92.61|93.87|92.57|8
1655372510000|2022-06-16 09:41:50|93.9|92.6|93.9|92.6|93.9|92.6|93.9|92.6|1
1655372520000|2022-06-16 09:42:00|93.91|92.61|93.95|92.65|94.03|92.73|93.91|92.61|16
1655372530000|2022-06-16 09:42:10|93.94|92.64|93.98|92.68|93.98|92.68|93.91|92.61|11
1655372540000|2022-06-16 09:42:20|93.99|92.69|93.99|92.69|93.99|92.69|93.99|92.69|1
1655372550000|2022-06-16 09:42:30|94|92.7|94.05|92.75|94.05|92.75|94|92.7|4
1655372560000|2022-06-16 09:42:40|94.08|92.78|94.09|92.79|94.1|92.8|94.08|92.78|5
1655372570000|2022-06-16 09:42:50|94.07|92.77|94.09|92.79|94.09|92.79|94.04|92.74|5
1655372580000|2022-06-16 09:43:00|94.08|92.78|94.08|92.78|94.08|92.78|94.08|92.78|1
1655372590000|2022-06-16 09:43:10|94.09|92.79|94.14|92.84|94.14|92.84|94.09|92.79|3
1655372600000|2022-06-16 09:43:20|94.13|92.83|94.13|92.83|94.14|92.84|94.13|92.83|3
1655372610000|2022-06-16 09:43:30|94.16|92.86|94.21|92.91|94.21|92.91|94.16|92.86|4
1655372620000|2022-06-16 09:43:40|94.2|92.9|94.14|92.84|94.2|92.9|94.14|92.84|5
1655372630000|2022-06-16 09:43:50|94.13|92.83|94.11|92.81|94.13|92.83|94.11|92.81|3
1655372640000|2022-06-16 09:44:00|94.1|92.8|94.05|92.75|94.1|92.8|94.05|92.75|5
1655372650000|2022-06-16 09:44:10|94.04|92.74|94.03|92.73|94.04|92.74|94.03|92.73|4
1655372660000|2022-06-16 09:44:20|94.04|92.74|94.12|92.82|94.12|92.82|94.04|92.74|3
1655372690000|2022-06-16 09:44:50|94.1|92.8|94.1|92.8|94.1|92.8|94.1|92.8|1
1655372700000|2022-06-16 09:45:00|94.09|92.79|94.14|92.84|94.15|92.85|94.05|92.75|11
1655372710000|2022-06-16 09:45:10|94.15|92.85|94.21|92.91|94.22|92.92|94.15|92.85|8
1655372720000|2022-06-16 09:45:20|94.23|92.93|94.21|92.91|94.23|92.93|94.21|92.91|2
1655372730000|2022-06-16 09:45:30|94.22|92.92|94.14|92.84|94.22|92.92|94.14|92.84|9
1655372740000|2022-06-16 09:45:40|94.15|92.85|94.18|92.88|94.18|92.88|94.14|92.84|4
1655372750000|2022-06-16 09:45:50|94.19|92.89|94.19|92.89|94.19|92.89|94.19|92.89|1
1655372760000|2022-06-16 09:46:00|94.2|92.9|94.24|92.94|94.24|92.94|94.2|92.9|2
1655372770000|2022-06-16 09:46:10|94.25|92.95|94.25|92.95|94.25|92.95|94.25|92.95|1
1655372780000|2022-06-16 09:46:20|94.26|92.96|94.26|92.96|94.26|92.96|94.25|92.95|3
1655372790000|2022-06-16 09:46:30|94.25|92.95|94.25|92.95|94.28|92.98|94.24|92.94|11
1655372800000|2022-06-16 09:46:40|94.26|92.96|94.24|92.94|94.26|92.96|94.24|92.94|3
1655372810000|2022-06-16 09:46:50|94.23|92.93|94.21|92.91|94.23|92.93|94.21|92.91|3
1655372820000|2022-06-16 09:47:00|94.2|92.9|94.14|92.84|94.2|92.9|94.14|92.84|6
1655372830000|2022-06-16 09:47:10|94.13|92.83|94.13|92.83|94.13|92.83|94.13|92.83|1
1655372840000|2022-06-16 09:47:20|94.12|92.82|94.03|92.73|94.12|92.82|94.03|92.73|7
1655372850000|2022-06-16 09:47:30|94.02|92.72|93.91|92.61|94.02|92.72|93.91|92.61|10
1655372860000|2022-06-16 09:47:40|93.94|92.64|93.92|92.62|93.94|92.64|93.91|92.61|5
1655372870000|2022-06-16 09:47:50|93.91|92.61|93.92|92.62|93.92|92.62|93.91|92.61|2
1655372880000|2022-06-16 09:48:00|93.93|92.63|93.92|92.62|93.93|92.63|93.91|92.61|5
1655372890000|2022-06-16 09:48:10|93.91|92.61|93.91|92.61|93.91|92.61|93.9|92.6|3
1655372900000|2022-06-16 09:48:20|93.9|92.6|93.91|92.61|93.92|92.62|93.85|92.55|8
1655372910000|2022-06-16 09:48:30|93.92|92.62|93.91|92.61|93.92|92.62|93.9|92.6|6
1655372920000|2022-06-16 09:48:40|93.9|92.6|93.91|92.61|93.91|92.61|93.9|92.6|2
1655372930000|2022-06-16 09:48:50|93.9|92.6|93.9|92.6|93.9|92.6|93.85|92.55|5
1655372940000|2022-06-16 09:49:00|93.89|92.59|93.9|92.6|93.9|92.6|93.89|92.59|2
1655372950000|2022-06-16 09:49:10|93.92|92.62|93.9|92.6|93.92|92.62|93.9|92.6|3
1655372960000|2022-06-16 09:49:20|93.92|92.62|93.9|92.6|93.96|92.66|93.9|92.6|4
1655372970000|2022-06-16 09:49:30|93.92|92.62|94|92.7|94|92.7|93.9|92.6|6
1655372980000|2022-06-16 09:49:40|93.98|92.68|93.93|92.63|93.98|92.68|93.93|92.63|5
1655372990000|2022-06-16 09:49:50|93.94|92.64|93.94|92.64|93.95|92.65|93.94|92.64|3
1655373000000|2022-06-16 09:50:00|93.95|92.65|93.9|92.6|93.95|92.65|93.9|92.6|6
1655373010000|2022-06-16 09:50:10|93.89|92.59|93.83|92.53|93.9|92.6|93.82|92.52|12
1655373020000|2022-06-16 09:50:20|93.86|92.56|93.85|92.55|93.89|92.59|93.85|92.55|8
1655373030000|2022-06-16 09:50:30|93.86|92.56|93.84|92.54|93.86|92.56|93.83|92.53|5
1655373040000|2022-06-16 09:50:40|93.83|92.53|93.79|92.49|93.83|92.53|93.75|92.45|11
1655373050000|2022-06-16 09:50:50|93.8|92.5|93.8|92.5|93.8|92.5|93.8|92.5|1
1655373060000|2022-06-16 09:51:00|93.85|92.55|93.82|92.52|93.85|92.55|93.82|92.52|12
1655373070000|2022-06-16 09:51:10|93.81|92.51|93.83|92.53|93.84|92.54|93.76|92.46|8
1655373090000|2022-06-16 09:51:30|93.82|92.52|93.82|92.52|93.82|92.52|93.82|92.52|1
1655373100000|2022-06-16 09:51:40|93.81|92.51|93.81|92.51|93.81|92.51|93.81|92.51|1
1655373120000|2022-06-16 09:52:00|93.8|92.5|93.81|92.51|93.81|92.51|93.8|92.5|4
1655373150000|2022-06-16 09:52:30|93.86|92.56|93.89|92.59|93.89|92.59|93.83|92.53|10
1655373160000|2022-06-16 09:52:40|93.88|92.58|93.85|92.55|93.88|92.58|93.84|92.54|5
1655373170000|2022-06-16 09:52:50|93.86|92.56|93.84|92.54|93.86|92.56|93.84|92.54|3
1655373180000|2022-06-16 09:53:00|93.86|92.56|93.91|92.61|93.91|92.61|93.86|92.56|4
1655373190000|2022-06-16 09:53:10|93.9|92.6|93.82|92.52|93.9|92.6|93.82|92.52|7
1655373200000|2022-06-16 09:53:20|93.81|92.51|93.82|92.52|93.82|92.52|93.81|92.51|6
1655373210000|2022-06-16 09:53:30|93.83|92.53|93.9|92.6|93.9|92.6|93.83|92.53|7
1655373220000|2022-06-16 09:53:40|93.89|92.59|93.95|92.65|93.95|92.65|93.89|92.59|5
1655373230000|2022-06-16 09:53:50|93.96|92.66|93.95|92.65|94|92.7|93.95|92.65|10
1655373240000|2022-06-16 09:54:00|93.98|92.68|93.99|92.69|93.99|92.69|93.97|92.67|4
1655373250000|2022-06-16 09:54:10|94|92.7|94|92.7|94|92.7|93.99|92.69|5
1655373260000|2022-06-16 09:54:20|93.98|92.68|94|92.7|94|92.7|93.98|92.68|4
1655373270000|2022-06-16 09:54:30|93.99|92.69|94.03|92.73|94.03|92.73|93.99|92.69|5
1655373280000|2022-06-16 09:54:40|94.02|92.72|94.09|92.79|94.09|92.79|94.02|92.72|5
1655373290000|2022-06-16 09:54:50|94.1|92.8|94.13|92.83|94.14|92.84|94.1|92.8|3
1655373300000|2022-06-16 09:55:00|94.12|92.82|94.11|92.81|94.14|92.84|94.1|92.8|10
1655373320000|2022-06-16 09:55:20|94.09|92.79|94.18|92.88|94.19|92.89|94.09|92.79|6
1655373330000|2022-06-16 09:55:30|94.16|92.86|94.15|92.85|94.16|92.86|94.15|92.85|4
1655373340000|2022-06-16 09:55:40|94.16|92.86|94.15|92.85|94.18|92.88|94.13|92.83|7
1655373350000|2022-06-16 09:55:50|94.14|92.84|94.14|92.84|94.14|92.84|94.14|92.84|1
1655373360000|2022-06-16 09:56:00|94.13|92.83|94.11|92.81|94.14|92.84|94.11|92.81|6
1655373370000|2022-06-16 09:56:10|94.12|92.82|94.23|92.93|94.23|92.93|94.12|92.82|7
1655373400000|2022-06-16 09:56:40|94.21|92.91|94.15|92.85|94.22|92.92|94.15|92.85|4
1655373410000|2022-06-16 09:56:50|94.16|92.86|94.16|92.86|94.16|92.86|94.16|92.86|1
1655373420000|2022-06-16 09:57:00|94.15|92.85|94.16|92.86|94.16|92.86|94.15|92.85|2
1655373430000|2022-06-16 09:57:10|94.15|92.85|94.15|92.85|94.15|92.85|94.15|92.85|1
1655373440000|2022-06-16 09:57:20|94.16|92.86|94.2|92.9|94.21|92.91|94.16|92.86|7
1655373450000|2022-06-16 09:57:30|94.21|92.91|94.26|92.96|94.26|92.96|94.21|92.91|7
1655373460000|2022-06-16 09:57:40|94.25|92.95|94.25|92.95|94.25|92.95|94.23|92.93|3
1655373490000|2022-06-16 09:58:10|94.26|92.96|94.25|92.95|94.26|92.96|94.25|92.95|2
1655373500000|2022-06-16 09:58:20|94.28|92.98|94.31|93.01|94.34|93.04|94.28|92.98|5
1655373510000|2022-06-16 09:58:30|94.3|93|94.3|93|94.3|93|94.3|93|1
1655373520000|2022-06-16 09:58:40|94.31|93.01|94.34|93.04|94.34|93.04|94.31|93.01|2
1655373530000|2022-06-16 09:58:50|94.33|93.03|94.33|93.03|94.33|93.03|94.33|93.03|1
1655373550000|2022-06-16 09:59:10|94.39|93.09|94.39|93.09|94.41|93.11|94.39|93.09|4
1655373560000|2022-06-16 09:59:20|94.4|93.1|94.39|93.09|94.4|93.1|94.38|93.08|7
1655373570000|2022-06-16 09:59:30|94.4|93.1|94.39|93.09|94.4|93.1|94.39|93.09|2
1655373600000|2022-06-16 10:00:00|94.41|93.11|94.45|93.15|94.45|93.15|94.41|93.11|3
1655373610000|2022-06-16 10:00:10|94.44|93.14|94.35|93.05|94.44|93.14|94.35|93.05|6
1655373620000|2022-06-16 10:00:20|94.36|93.06|94.38|93.08|94.39|93.09|94.36|93.06|3
1655373630000|2022-06-16 10:00:30|94.37|93.07|94.33|93.03|94.37|93.07|94.33|93.03|4
1655373640000|2022-06-16 10:00:40|94.32|93.02|94.24|92.94|94.32|93.02|94.24|92.94|14
1655373650000|2022-06-16 10:00:50|94.27|92.97|94.33|93.03|94.33|93.03|94.26|92.96|7
1655373660000|2022-06-16 10:01:00|94.34|93.04|94.4|93.1|94.41|93.11|94.34|93.04|9
1655373670000|2022-06-16 10:01:10|94.39|93.09|94.38|93.08|94.39|93.09|94.38|93.08|2
1655373690000|2022-06-16 10:01:30|94.39|93.09|94.49|93.19|94.5|93.2|94.38|93.08|8
1655373700000|2022-06-16 10:01:40|94.5|93.2|94.51|93.21|94.51|93.21|94.49|93.19|9
1655373710000|2022-06-16 10:01:50|94.5|93.2|94.47|93.17|94.5|93.2|94.47|93.17|4
1655373720000|2022-06-16 10:02:00|94.5|93.2|94.45|93.15|94.5|93.2|94.45|93.15|4
1655373730000|2022-06-16 10:02:10|94.46|93.16|94.45|93.15|94.46|93.16|94.45|93.15|2
1655373740000|2022-06-16 10:02:20|94.44|93.14|94.45|93.15|94.45|93.15|94.44|93.14|2
1655373750000|2022-06-16 10:02:30|94.44|93.14|94.44|93.14|94.44|93.14|94.44|93.14|1
1655373770000|2022-06-16 10:02:50|94.43|93.13|94.43|93.13|94.43|93.13|94.43|93.13|1
1655373790000|2022-06-16 10:03:10|94.41|93.11|94.33|93.03|94.41|93.11|94.33|93.03|5
1655373800000|2022-06-16 10:03:20|94.32|93.02|94.24|92.94|94.32|93.02|94.24|92.94|5
1655373810000|2022-06-16 10:03:30|94.25|92.95|94.22|92.92|94.25|92.95|94.16|92.86|14
1655373820000|2022-06-16 10:03:40|94.21|92.91|94.17|92.87|94.21|92.91|94.17|92.87|3
1655373830000|2022-06-16 10:03:50|94.15|92.85|94.15|92.85|94.15|92.85|94.15|92.85|1
1655373840000|2022-06-16 10:04:00|94.14|92.84|94.14|92.84|94.15|92.85|94.14|92.84|3
1655373870000|2022-06-16 10:04:30|94.13|92.83|94.13|92.83|94.13|92.83|94.13|92.83|1
1655373890000|2022-06-16 10:04:50|94.12|92.82|94.13|92.83|94.13|92.83|94.12|92.82|4
1655373900000|2022-06-16 10:05:00|94.12|92.82|94.06|92.76|94.12|92.82|94.06|92.76|3
1655373910000|2022-06-16 10:05:10|94.05|92.75|94.04|92.74|94.05|92.75|94.04|92.74|2
1655373920000|2022-06-16 10:05:20|94.05|92.75|94.12|92.82|94.12|92.82|94.05|92.75|5
1655373930000|2022-06-16 10:05:30|94.11|92.81|94.04|92.74|94.11|92.81|94.04|92.74|4
1655373940000|2022-06-16 10:05:40|94.06|92.76|94.03|92.73|94.06|92.76|94.03|92.73|3
1655373950000|2022-06-16 10:05:50|94.02|92.72|94.02|92.72|94.02|92.72|94.02|92.72|1
1655373960000|2022-06-16 10:06:00|94|92.7|93.92|92.62|94|92.7|93.92|92.62|7
1655373970000|2022-06-16 10:06:10|93.93|92.63|93.93|92.63|93.94|92.64|93.92|92.62|4
1655373980000|2022-06-16 10:06:20|93.92|92.62|93.92|92.62|93.92|92.62|93.92|92.62|1
1655373990000|2022-06-16 10:06:30|93.93|92.63|93.95|92.65|93.95|92.65|93.93|92.63|2
1655374030000|2022-06-16 10:07:10|93.94|92.64|93.94|92.64|93.94|92.64|93.89|92.59|3
1655374040000|2022-06-16 10:07:20|93.93|92.63|93.94|92.64|93.94|92.64|93.93|92.63|2
1655374090000|2022-06-16 10:08:10|93.9|92.6|94|92.7|94|92.7|93.9|92.6|4
1655374100000|2022-06-16 10:08:20|93.99|92.69|94|92.7|94|92.7|93.99|92.69|2
1655374110000|2022-06-16 10:08:30|94.01|92.71|94.01|92.71|94.02|92.72|94.01|92.71|3
1655374120000|2022-06-16 10:08:40|94.04|92.74|94.04|92.74|94.04|92.74|94.04|92.74|1
1655374130000|2022-06-16 10:08:50|94.05|92.75|94.02|92.72|94.05|92.75|94.02|92.72|6
1655374140000|2022-06-16 10:09:00|94.03|92.73|94.04|92.74|94.04|92.74|94.03|92.73|2
1655374150000|2022-06-16 10:09:10|94.05|92.75|94.08|92.78|94.08|92.78|94.03|92.73|3
1655374160000|2022-06-16 10:09:20|94.13|92.83|94.13|92.83|94.13|92.83|94.11|92.81|4
1655374170000|2022-06-16 10:09:30|94.12|92.82|94.08|92.78|94.12|92.82|94.07|92.77|3
1655374180000|2022-06-16 10:09:40|94.06|92.76|94.06|92.76|94.06|92.76|94.06|92.76|1
1655374190000|2022-06-16 10:09:50|94.07|92.77|94.07|92.77|94.07|92.77|94.07|92.77|1
1655374200000|2022-06-16 10:10:00|94.08|92.78|94.15|92.85|94.15|92.85|94.08|92.78|7
1655374210000|2022-06-16 10:10:10|94.14|92.84|94.08|92.78|94.14|92.84|94.08|92.78|4
1655374220000|2022-06-16 10:10:20|94.07|92.77|94.04|92.74|94.08|92.78|94.04|92.74|5
1655374230000|2022-06-16 10:10:30|94.03|92.73|94.04|92.74|94.04|92.74|93.98|92.68|4
1655374240000|2022-06-16 10:10:40|94.05|92.75|93.96|92.66|94.05|92.75|93.96|92.66|8
1655374250000|2022-06-16 10:10:50|93.97|92.67|93.93|92.63|93.97|92.67|93.93|92.63|4
1655374260000|2022-06-16 10:11:00|93.94|92.64|93.86|92.56|93.94|92.64|93.86|92.56|7
1655374270000|2022-06-16 10:11:10|93.9|92.6|93.92|92.62|93.92|92.62|93.9|92.6|2
1655374280000|2022-06-16 10:11:20|93.91|92.61|93.86|92.56|93.92|92.62|93.86|92.56|5
1655374290000|2022-06-16 10:11:30|93.85|92.55|94.05|92.75|94.05|92.75|93.85|92.55|15
1655374300000|2022-06-16 10:11:40|94.06|92.76|94.11|92.81|94.11|92.81|94.06|92.76|4
1655374310000|2022-06-16 10:11:50|94.12|92.82|93.98|92.68|94.12|92.82|93.98|92.68|12
1655374320000|2022-06-16 10:12:00|93.97|92.67|93.95|92.65|93.97|92.67|93.95|92.65|4
1655374330000|2022-06-16 10:12:10|93.96|92.66|93.96|92.66|93.97|92.67|93.96|92.66|3
1655374340000|2022-06-16 10:12:20|93.94|92.64|94.04|92.74|94.04|92.74|93.94|92.64|8
1655374350000|2022-06-16 10:12:30|94.03|92.73|93.97|92.67|94.03|92.73|93.97|92.67|4
1655374360000|2022-06-16 10:12:40|93.95|92.65|93.96|92.66|93.96|92.66|93.95|92.65|2
1655374370000|2022-06-16 10:12:50|93.97|92.67|93.95|92.65|93.97|92.67|93.95|92.65|4
1655374380000|2022-06-16 10:13:00|93.97|92.67|93.96|92.66|94.04|92.74|93.96|92.66|9
1655374390000|2022-06-16 10:13:10|93.95|92.65|93.94|92.64|93.98|92.68|93.94|92.64|4
1655374400000|2022-06-16 10:13:20|93.95|92.65|93.93|92.63|93.95|92.65|93.93|92.63|3
1655374420000|2022-06-16 10:13:40|93.94|92.64|93.96|92.66|93.96|92.66|93.94|92.64|2
1655374430000|2022-06-16 10:13:50|93.95|92.65|93.95|92.65|93.95|92.65|93.95|92.65|1
1655374440000|2022-06-16 10:14:00|93.97|92.67|93.95|92.65|93.97|92.67|93.95|92.65|2
1655374450000|2022-06-16 10:14:10|93.94|92.64|93.94|92.64|93.95|92.65|93.94|92.64|3
1655374460000|2022-06-16 10:14:20|93.96|92.66|93.94|92.64|93.96|92.66|93.94|92.64|2
1655374480000|2022-06-16 10:14:40|93.95|92.65|93.94|92.64|93.95|92.65|93.94|92.64|2
1655374490000|2022-06-16 10:14:50|93.95|92.65|93.94|92.64|93.95|92.65|93.94|92.64|2
1655374500000|2022-06-16 10:15:00|93.95|92.65|93.84|92.54|93.96|92.66|93.84|92.54|7
1655374510000|2022-06-16 10:15:10|93.86|92.56|93.94|92.64|93.95|92.65|93.86|92.56|6
1655374520000|2022-06-16 10:15:20|93.96|92.66|93.94|92.64|93.96|92.66|93.94|92.64|2
1655374530000|2022-06-16 10:15:30|93.98|92.68|94.1|92.8|94.1|92.8|93.98|92.68|4
1655374540000|2022-06-16 10:15:40|94.13|92.83|94.06|92.76|94.13|92.83|94.06|92.76|7
1655374550000|2022-06-16 10:15:50|94.05|92.75|94.05|92.75|94.05|92.75|94.04|92.74|3
1655374560000|2022-06-16 10:16:00|94.04|92.74|94.04|92.74|94.04|92.74|94.04|92.74|1
1655374570000|2022-06-16 10:16:10|94.03|92.73|93.96|92.66|94.03|92.73|93.96|92.66|4
1655374580000|2022-06-16 10:16:20|93.95|92.65|93.87|92.57|93.95|92.65|93.87|92.57|7
1655374590000|2022-06-16 10:16:30|93.88|92.58|93.88|92.58|93.88|92.58|93.88|92.58|1
1655374600000|2022-06-16 10:16:40|93.86|92.56|93.85|92.55|93.86|92.56|93.85|92.55|2
1655374610000|2022-06-16 10:16:50|93.86|92.56|93.94|92.64|93.96|92.66|93.86|92.56|7
1655374640000|2022-06-16 10:17:20|93.95|92.65|93.94|92.64|93.96|92.66|93.94|92.64|3
1655374650000|2022-06-16 10:17:30|93.95|92.65|93.93|92.63|93.95|92.65|93.93|92.63|2
1655374660000|2022-06-16 10:17:40|93.92|92.62|93.92|92.62|93.92|92.62|93.92|92.62|1
1655374670000|2022-06-16 10:17:50|93.93|92.63|93.95|92.65|93.95|92.65|93.93|92.63|4
1655374680000|2022-06-16 10:18:00|93.96|92.66|94.05|92.75|94.06|92.76|93.95|92.65|10
1655374690000|2022-06-16 10:18:10|94.07|92.77|94.03|92.73|94.07|92.77|94.03|92.73|4
1655374700000|2022-06-16 10:18:20|94.04|92.74|94.05|92.75|94.06|92.76|94.04|92.74|3
1655374710000|2022-06-16 10:18:30|94.01|92.71|94.05|92.75|94.07|92.77|94.01|92.71|6
1655374720000|2022-06-16 10:18:40|94.06|92.76|94.15|92.85|94.16|92.86|94.06|92.76|6
1655374730000|2022-06-16 10:18:50|94.14|92.84|94.12|92.82|94.14|92.84|94.11|92.81|6
1655374740000|2022-06-16 10:19:00|94.11|92.81|94.05|92.75|94.11|92.81|94.04|92.74|10
1655374750000|2022-06-16 10:19:10|94.06|92.76|94.06|92.76|94.06|92.76|94.06|92.76|1
1655374760000|2022-06-16 10:19:20|94.09|92.79|94.1|92.8|94.11|92.81|94.09|92.79|4
1655374770000|2022-06-16 10:19:30|94.09|92.79|94.04|92.74|94.09|92.79|94.04|92.74|3
1655374790000|2022-06-16 10:19:50|94.05|92.75|94.04|92.74|94.05|92.75|94.04|92.74|2
1655374800000|2022-06-16 10:20:00|94.05|92.75|93.96|92.66|94.05|92.75|93.96|92.66|5
1655374810000|2022-06-16 10:20:10|93.97|92.67|93.96|92.66|93.97|92.67|93.96|92.66|2
1655374820000|2022-06-16 10:20:20|93.97|92.67|94.02|92.72|94.02|92.72|93.97|92.67|7
1655374830000|2022-06-16 10:20:30|94.05|92.75|94.01|92.71|94.05|92.75|94.01|92.71|3
1655374840000|2022-06-16 10:20:40|94.02|92.72|94.05|92.75|94.05|92.75|94.02|92.72|4
1655374850000|2022-06-16 10:20:50|94.06|92.76|94.05|92.75|94.12|92.82|94.05|92.75|12
1655374860000|2022-06-16 10:21:00|94.06|92.76|94.05|92.75|94.1|92.8|94.05|92.75|6
1655374890000|2022-06-16 10:21:30|94.06|92.76|94.03|92.73|94.06|92.76|94.03|92.73|3
1655374900000|2022-06-16 10:21:40|94.04|92.74|94.03|92.73|94.04|92.74|94.03|92.73|2
1655374910000|2022-06-16 10:21:50|94.02|92.72|94.01|92.71|94.02|92.72|94.01|92.71|2
1655374920000|2022-06-16 10:22:00|94.02|92.72|94.02|92.72|94.02|92.72|94.02|92.72|1
1655374930000|2022-06-16 10:22:10|94.01|92.71|94.02|92.72|94.02|92.72|94.01|92.71|2
1655374940000|2022-06-16 10:22:20|93.97|92.67|93.95|92.65|93.97|92.67|93.95|92.65|3
1655374980000|2022-06-16 10:23:00|93.98|92.68|93.95|92.65|93.98|92.68|93.95|92.65|3
1655374990000|2022-06-16 10:23:10|93.96|92.66|93.93|92.63|93.96|92.66|93.93|92.63|4
1655375000000|2022-06-16 10:23:20|93.94|92.64|93.94|92.64|93.94|92.64|93.92|92.62|4
1655375010000|2022-06-16 10:23:30|93.95|92.65|93.94|92.64|93.96|92.66|93.94|92.64|4
1655375020000|2022-06-16 10:23:40|93.95|92.65|93.94|92.64|93.95|92.65|93.94|92.64|2
1655375040000|2022-06-16 10:24:00|93.96|92.66|93.94|92.64|93.96|92.66|93.94|92.64|2
1655375050000|2022-06-16 10:24:10|93.97|92.67|94.04|92.74|94.06|92.76|93.94|92.64|7
1655375080000|2022-06-16 10:24:40|94.03|92.73|93.95|92.65|94.03|92.73|93.95|92.65|6
1655375100000|2022-06-16 10:25:00|93.97|92.67|93.93|92.63|93.97|92.67|93.93|92.63|5
1655375110000|2022-06-16 10:25:10|93.92|92.62|93.92|92.62|93.93|92.63|93.92|92.62|3
1655375120000|2022-06-16 10:25:20|93.87|92.57|93.89|92.59|93.91|92.61|93.85|92.55|9
1655375130000|2022-06-16 10:25:30|93.88|92.58|93.84|92.54|93.88|92.58|93.83|92.53|7
1655375140000|2022-06-16 10:25:40|93.83|92.53|93.83|92.53|93.83|92.53|93.83|92.53|1
1655375150000|2022-06-16 10:25:50|93.84|92.54|93.75|92.45|93.84|92.54|93.75|92.45|11
1655375160000|2022-06-16 10:26:00|93.74|92.44|93.76|92.46|93.81|92.51|93.74|92.44|6
1655375170000|2022-06-16 10:26:10|93.77|92.47|93.74|92.44|93.78|92.48|93.74|92.44|6
1655375180000|2022-06-16 10:26:20|93.75|92.45|93.74|92.44|93.75|92.45|93.74|92.44|2
1655375190000|2022-06-16 10:26:30|93.73|92.43|93.63|92.33|93.73|92.43|93.63|92.33|6
1655375200000|2022-06-16 10:26:40|93.62|92.32|93.63|92.33|93.63|92.33|93.62|92.32|2
1655375210000|2022-06-16 10:26:50|93.65|92.35|93.65|92.35|93.65|92.35|93.65|92.35|1
1655375220000|2022-06-16 10:27:00|93.66|92.36|93.65|92.35|93.67|92.37|93.65|92.35|4
1655375230000|2022-06-16 10:27:10|93.64|92.34|93.4|92.1|93.64|92.34|93.4|92.1|12
1655375240000|2022-06-16 10:27:20|93.39|92.09|93.42|92.12|93.42|92.12|93.38|92.08|8
1655375250000|2022-06-16 10:27:30|93.4|92.1|93.41|92.11|93.42|92.12|93.4|92.1|6
1655375260000|2022-06-16 10:27:40|93.4|92.1|93.35|92.05|93.4|92.1|93.35|92.05|5
1655375270000|2022-06-16 10:27:50|93.34|92.04|93.39|92.09|93.41|92.11|93.34|92.04|8
1655375280000|2022-06-16 10:28:00|93.36|92.06|93.33|92.03|93.37|92.07|93.33|92.03|11
1655375290000|2022-06-16 10:28:10|93.32|92.02|93.22|91.92|93.33|92.03|93.22|91.92|8
1655375300000|2022-06-16 10:28:20|93.23|91.93|93.24|91.94|93.26|91.96|93.22|91.92|5
1655375310000|2022-06-16 10:28:30|93.23|91.93|93.23|91.93|93.26|91.96|93.22|91.92|9
1655375320000|2022-06-16 10:28:40|93.22|91.92|93.32|92.02|93.32|92.02|93.17|91.87|10
1655375330000|2022-06-16 10:28:50|93.33|92.03|93.26|91.96|93.33|92.03|93.25|91.95|6
1655375340000|2022-06-16 10:29:00|93.24|91.94|93.25|91.95|93.25|91.95|93.24|91.94|2
1655375350000|2022-06-16 10:29:10|93.26|91.96|93.29|91.99|93.29|91.99|93.26|91.96|3
1655375360000|2022-06-16 10:29:20|93.3|92|93.28|91.98|93.36|92.06|93.27|91.97|13
1655375370000|2022-06-16 10:29:30|93.27|91.97|93.38|92.08|93.38|92.08|93.27|91.97|13
1655375380000|2022-06-16 10:29:40|93.37|92.07|93.36|92.06|93.39|92.09|93.36|92.06|4
1655375390000|2022-06-16 10:29:50|93.35|92.05|93.35|92.05|93.36|92.06|93.35|92.05|3
1655375400000|2022-06-16 10:30:00|93.34|92.04|93.39|92.09|93.39|92.09|93.33|92.03|6
1655375410000|2022-06-16 10:30:10|93.4|92.1|93.4|92.1|93.4|92.1|93.4|92.1|1
1655375430000|2022-06-16 10:30:30|93.41|92.11|93.41|92.11|93.43|92.13|93.41|92.11|4
1655375450000|2022-06-16 10:30:50|93.42|92.12|93.42|92.12|93.42|92.12|93.42|92.12|1
1655375460000|2022-06-16 10:31:00|93.39|92.09|93.43|92.13|93.43|92.13|93.38|92.08|8
1655375490000|2022-06-16 10:31:30|93.42|92.12|93.42|92.12|93.42|92.12|93.42|92.12|1
1655375520000|2022-06-16 10:32:00|93.36|92.06|93.36|92.06|93.4|92.1|93.36|92.06|5
1655375530000|2022-06-16 10:32:10|93.34|92.04|93.34|92.04|93.34|92.04|93.34|92.04|1
1655375560000|2022-06-16 10:32:40|93.33|92.03|93.36|92.06|93.39|92.09|93.33|92.03|8
1655375570000|2022-06-16 10:32:50|93.35|92.05|93.37|92.07|93.38|92.08|93.35|92.05|3
1655375580000|2022-06-16 10:33:00|93.38|92.08|93.37|92.07|93.38|92.08|93.37|92.07|2
1655375590000|2022-06-16 10:33:10|93.36|92.06|93.37|92.07|93.41|92.11|93.36|92.06|8
1655375600000|2022-06-16 10:33:20|93.39|92.09|93.39|92.09|93.4|92.1|93.39|92.09|3
1655375610000|2022-06-16 10:33:30|93.4|92.1|93.36|92.06|93.4|92.1|93.36|92.06|4
1655375620000|2022-06-16 10:33:40|93.35|92.05|93.38|92.08|93.38|92.08|93.35|92.05|3
1655375630000|2022-06-16 10:33:50|93.43|92.13|93.43|92.13|93.43|92.13|93.43|92.13|1
1655375640000|2022-06-16 10:34:00|93.44|92.14|93.43|92.13|93.44|92.14|93.43|92.13|2
1655375650000|2022-06-16 10:34:10|93.42|92.12|93.42|92.12|93.42|92.12|93.42|92.12|1
1655375660000|2022-06-16 10:34:20|93.41|92.11|93.35|92.05|93.41|92.11|93.35|92.05|5
1655375670000|2022-06-16 10:34:30|93.34|92.04|93.23|91.93|93.34|92.04|93.23|91.93|6
1655375680000|2022-06-16 10:34:40|93.21|91.91|93.12|91.82|93.21|91.91|93.12|91.82|8
1655375690000|2022-06-16 10:34:50|93.07|91.77|93.04|91.74|93.07|91.77|93.04|91.74|9
1655375700000|2022-06-16 10:35:00|93.05|91.75|93.04|91.74|93.11|91.81|93.04|91.74|9
1655375710000|2022-06-16 10:35:10|93.05|91.75|93.05|91.75|93.08|91.78|93.05|91.75|7
1655375720000|2022-06-16 10:35:20|93.07|91.77|93.03|91.73|93.07|91.77|93.02|91.72|7
1655375730000|2022-06-16 10:35:30|93.02|91.72|93.01|91.71|93.02|91.72|92.96|91.66|5
1655375740000|2022-06-16 10:35:40|93.03|91.73|93.01|91.71|93.03|91.73|93|91.7|4
1655375750000|2022-06-16 10:35:50|93.02|91.72|93.06|91.76|93.07|91.77|93.02|91.72|3
1655375760000|2022-06-16 10:36:00|93.07|91.77|93.24|91.94|93.24|91.94|93.07|91.77|8
1655375770000|2022-06-16 10:36:10|93.26|91.96|93.3|92|93.3|92|93.25|91.95|4
1655375800000|2022-06-16 10:36:40|93.27|91.97|93.26|91.96|93.29|91.99|93.25|91.95|7
1655375810000|2022-06-16 10:36:50|93.25|91.95|93.26|91.96|93.28|91.98|93.25|91.95|9
1655375820000|2022-06-16 10:37:00|93.27|91.97|93.28|91.98|93.28|91.98|93.27|91.97|2
1655375830000|2022-06-16 10:37:10|93.25|91.95|93.25|91.95|93.25|91.95|93.25|91.95|1
1655375840000|2022-06-16 10:37:20|93.26|91.96|93.27|91.97|93.3|92|93.26|91.96|5
1655375850000|2022-06-16 10:37:30|93.28|91.98|93.27|91.97|93.31|92.01|93.25|91.95|11
1655375860000|2022-06-16 10:37:40|93.26|91.96|93.25|91.95|93.26|91.96|93.25|91.95|2
1655375870000|2022-06-16 10:37:50|93.24|91.94|93.22|91.92|93.24|91.94|93.22|91.92|7
1655375880000|2022-06-16 10:38:00|93.21|91.91|93.13|91.83|93.21|91.91|93.13|91.83|12
1655375890000|2022-06-16 10:38:10|93.14|91.84|93.14|91.84|93.14|91.84|93.14|91.84|1
1655375900000|2022-06-16 10:38:20|93.16|91.86|93.13|91.83|93.16|91.86|93.13|91.83|7
1655375910000|2022-06-16 10:38:30|93.14|91.84|93.14|91.84|93.14|91.84|93.14|91.84|1
1655375920000|2022-06-16 10:38:40|93.13|91.83|93.04|91.74|93.13|91.83|93.04|91.74|11
1655375930000|2022-06-16 10:38:50|93.03|91.73|93.02|91.72|93.03|91.73|93.02|91.72|2
1655375940000|2022-06-16 10:39:00|93.01|91.71|92.94|91.64|93.01|91.71|92.93|91.63|8
1655375950000|2022-06-16 10:39:10|92.95|91.65|93.01|91.71|93.05|91.75|92.95|91.65|7
1655375960000|2022-06-16 10:39:20|93.06|91.76|93.02|91.72|93.1|91.8|93.02|91.72|14
1655375970000|2022-06-16 10:39:30|93.01|91.71|92.96|91.66|93.01|91.71|92.95|91.65|5
1655375980000|2022-06-16 10:39:40|93|91.7|92.9|91.6|93|91.7|92.9|91.6|6
1655375990000|2022-06-16 10:39:50|92.93|91.63|92.92|91.62|92.93|91.63|92.9|91.6|4
1655376000000|2022-06-16 10:40:00|92.91|91.61|92.91|91.61|92.95|91.65|92.91|91.61|10
1655376010000|2022-06-16 10:40:10|92.86|91.56|92.85|91.55|92.9|91.6|92.84|91.54|9
1655376020000|2022-06-16 10:40:20|92.84|91.54|92.82|91.52|92.85|91.55|92.79|91.49|9
1655376030000|2022-06-16 10:40:30|92.81|91.51|92.81|91.51|92.81|91.51|92.8|91.5|3
1655376040000|2022-06-16 10:40:40|92.82|91.52|92.8|91.5|92.82|91.52|92.8|91.5|5
1655376050000|2022-06-16 10:40:50|92.81|91.51|92.81|91.51|92.81|91.51|92.81|91.51|1
1655376060000|2022-06-16 10:41:00|92.83|91.53|92.9|91.6|92.9|91.6|92.81|91.51|7
1655376070000|2022-06-16 10:41:10|92.89|91.59|92.89|91.59|92.89|91.59|92.84|91.54|9
1655376080000|2022-06-16 10:41:20|92.88|91.58|92.92|91.62|92.92|91.62|92.85|91.55|12
1655376090000|2022-06-16 10:41:30|92.93|91.63|93|91.7|93.01|91.71|92.92|91.62|10
1655376100000|2022-06-16 10:41:40|92.99|91.69|92.96|91.66|93.01|91.71|92.96|91.66|5
1655376110000|2022-06-16 10:41:50|92.97|91.67|92.98|91.68|92.98|91.68|92.97|91.67|2
1655376120000|2022-06-16 10:42:00|93.01|91.71|93.1|91.8|93.1|91.8|93|91.7|7
1655376130000|2022-06-16 10:42:10|93.11|91.81|93.05|91.75|93.11|91.81|93.05|91.75|6
1655376140000|2022-06-16 10:42:20|93.06|91.76|93.06|91.76|93.1|91.8|93.05|91.75|5
1655376150000|2022-06-16 10:42:30|93.07|91.77|93.14|91.84|93.14|91.84|93.07|91.77|5
1655376160000|2022-06-16 10:42:40|93.13|91.83|93.14|91.84|93.14|91.84|93.13|91.83|2
1655376170000|2022-06-16 10:42:50|93.13|91.83|93.12|91.82|93.14|91.84|93.12|91.82|4
1655376180000|2022-06-16 10:43:00|93.13|91.83|93.2|91.9|93.2|91.9|93.13|91.83|4
1655376190000|2022-06-16 10:43:10|93.19|91.89|93.14|91.84|93.19|91.89|93.14|91.84|7
1655376200000|2022-06-16 10:43:20|93.15|91.85|93.13|91.83|93.15|91.85|93.13|91.83|3
1655376220000|2022-06-16 10:43:40|93.12|91.82|93.06|91.76|93.12|91.82|93.06|91.76|5
1655376230000|2022-06-16 10:43:50|93.08|91.78|93.12|91.82|93.12|91.82|93.08|91.78|4
1655376240000|2022-06-16 10:44:00|93.11|91.81|93.03|91.73|93.11|91.81|93.03|91.73|9
1655376250000|2022-06-16 10:44:10|93.06|91.76|93.09|91.79|93.09|91.79|93.04|91.74|7
1655376270000|2022-06-16 10:44:30|93.1|91.8|93.12|91.82|93.12|91.82|93.1|91.8|2
1655376280000|2022-06-16 10:44:40|93.14|91.84|93.18|91.88|93.18|91.88|93.13|91.83|7
1655376290000|2022-06-16 10:44:50|93.15|91.85|93.18|91.88|93.19|91.89|93.15|91.85|4
1655376300000|2022-06-16 10:45:00|93.19|91.89|93.24|91.94|93.24|91.94|93.19|91.89|7
1655376310000|2022-06-16 10:45:10|93.23|91.93|93.21|91.91|93.23|91.93|93.21|91.91|3
1655376320000|2022-06-16 10:45:20|93.23|91.93|93.16|91.86|93.24|91.94|93.16|91.86|9
1655376330000|2022-06-16 10:45:30|93.15|91.85|93.11|91.81|93.17|91.87|93.1|91.8|7
1655376340000|2022-06-16 10:45:40|93.12|91.82|93.18|91.88|93.19|91.89|93.12|91.82|6
1655376350000|2022-06-16 10:45:50|93.15|91.85|93.15|91.85|93.15|91.85|93.15|91.85|1
1655376360000|2022-06-16 10:46:00|93.16|91.86|93.15|91.85|93.16|91.86|93.15|91.85|2
1655376370000|2022-06-16 10:46:10|93.16|91.86|93.18|91.88|93.18|91.88|93.16|91.86|5
1655376380000|2022-06-16 10:46:20|93.17|91.87|93.13|91.83|93.19|91.89|93.13|91.83|8
1655376390000|2022-06-16 10:46:30|93.12|91.82|93.11|91.81|93.12|91.82|93.07|91.77|6
1655376400000|2022-06-16 10:46:40|93.1|91.8|93.1|91.8|93.1|91.8|93.1|91.8|1
1655376410000|2022-06-16 10:46:50|93.09|91.79|93.03|91.73|93.09|91.79|93.03|91.73|3
1655376420000|2022-06-16 10:47:00|93.04|91.74|93.1|91.8|93.1|91.8|93.04|91.74|4
1655376430000|2022-06-16 10:47:10|93.11|91.81|93.14|91.84|93.14|91.84|93.11|91.81|2
1655376440000|2022-06-16 10:47:20|93.13|91.83|93.13|91.83|93.13|91.83|93.13|91.83|1
1655376450000|2022-06-16 10:47:30|93.07|91.77|93.04|91.74|93.12|91.82|93.04|91.74|9
1655376460000|2022-06-16 10:47:40|93.03|91.73|93.09|91.79|93.09|91.79|93.03|91.73|5
1655376470000|2022-06-16 10:47:50|93.08|91.78|93.1|91.8|93.1|91.8|93.06|91.76|4
1655376490000|2022-06-16 10:48:10|93.11|91.81|93.14|91.84|93.14|91.84|93.11|91.81|3
1655376500000|2022-06-16 10:48:20|93.13|91.83|93.1|91.8|93.14|91.84|93.1|91.8|9
1655376510000|2022-06-16 10:48:30|93.11|91.81|93.12|91.82|93.12|91.82|93.1|91.8|4
1655376520000|2022-06-16 10:48:40|93.13|91.83|93.14|91.84|93.15|91.85|93.13|91.83|4
1655376530000|2022-06-16 10:48:50|93.15|91.85|93.14|91.84|93.15|91.85|93.14|91.84|4
1655376540000|2022-06-16 10:49:00|93.13|91.83|93.13|91.83|93.13|91.83|93.12|91.82|5
1655376550000|2022-06-16 10:49:10|93.12|91.82|93.12|91.82|93.12|91.82|93.12|91.82|1
1655376560000|2022-06-16 10:49:20|93.11|91.81|93.11|91.81|93.11|91.81|93.11|91.81|1
1655376570000|2022-06-16 10:49:30|93.1|91.8|93.03|91.73|93.1|91.8|93.03|91.73|2
1655376580000|2022-06-16 10:49:40|93.06|91.76|93.05|91.75|93.1|91.8|93.05|91.75|4
1655376590000|2022-06-16 10:49:50|93.1|91.8|93.1|91.8|93.1|91.8|93.08|91.78|3
1655376600000|2022-06-16 10:50:00|93.13|91.83|93.12|91.82|93.13|91.83|93.12|91.82|6
1655376610000|2022-06-16 10:50:10|93.11|91.81|93.07|91.77|93.11|91.81|93.06|91.76|6
1655376620000|2022-06-16 10:50:20|93.08|91.78|93.05|91.75|93.13|91.83|93.05|91.75|11
1655376630000|2022-06-16 10:50:30|93.06|91.76|93|91.7|93.06|91.76|93|91.7|8
1655376640000|2022-06-16 10:50:40|92.97|91.67|92.96|91.66|92.97|91.67|92.95|91.65|4
1655376650000|2022-06-16 10:50:50|92.99|91.69|92.92|91.62|92.99|91.69|92.92|91.62|6
1655376660000|2022-06-16 10:51:00|92.91|91.61|92.86|91.56|92.92|91.62|92.86|91.56|11
1655376670000|2022-06-16 10:51:10|92.87|91.57|92.86|91.56|92.9|91.6|92.85|91.55|7
1655376680000|2022-06-16 10:51:20|92.85|91.55|92.88|91.58|92.88|91.58|92.84|91.54|10
1655376690000|2022-06-16 10:51:30|92.89|91.59|92.91|91.61|92.93|91.63|92.89|91.59|6
1655376710000|2022-06-16 10:51:50|92.9|91.6|92.83|91.53|92.9|91.6|92.83|91.53|10
1655376720000|2022-06-16 10:52:00|92.85|91.55|92.9|91.6|92.92|91.62|92.85|91.55|6
1655376730000|2022-06-16 10:52:10|92.89|91.59|92.84|91.54|92.89|91.59|92.83|91.53|9
1655376740000|2022-06-16 10:52:20|92.86|91.56|92.87|91.57|92.88|91.58|92.84|91.54|6
1655376750000|2022-06-16 10:52:30|92.92|91.62|92.91|91.61|92.92|91.62|92.91|91.61|2
1655376760000|2022-06-16 10:52:40|92.92|91.62|93.24|91.94|93.26|91.96|92.92|91.62|10
1655376770000|2022-06-16 10:52:50|93.25|91.95|93.42|92.12|93.42|92.12|93.25|91.95|6
1655376780000|2022-06-16 10:53:00|93.41|92.11|93.56|92.26|93.57|92.27|93.41|92.11|9
1655376790000|2022-06-16 10:53:10|93.57|92.27|93.6|92.3|93.61|92.31|93.56|92.26|5
1655376800000|2022-06-16 10:53:20|93.61|92.31|94.02|92.72|94.03|92.73|93.61|92.31|19
1655376810000|2022-06-16 10:53:30|94.03|92.73|94.15|92.85|94.17|92.87|94.02|92.72|16
1655376820000|2022-06-16 10:53:40|94.16|92.86|94.11|92.81|94.16|92.86|94.11|92.81|8
1655376830000|2022-06-16 10:53:50|94.1|92.8|94.11|92.81|94.17|92.87|94.07|92.77|17
1655376840000|2022-06-16 10:54:00|94.12|92.82|94.35|93.05|94.35|93.05|94.12|92.82|10
1655376850000|2022-06-16 10:54:10|94.39|93.09|94.36|93.06|94.42|93.12|94.34|93.04|14
1655376860000|2022-06-16 10:54:20|94.37|93.07|94.32|93.02|94.37|93.07|94.31|93.01|6
1655376870000|2022-06-16 10:54:30|94.31|93.01|94.32|93.02|94.32|93.02|94.3|93|6
1655376880000|2022-06-16 10:54:40|94.31|93.01|94.31|93.01|94.32|93.02|94.29|92.99|9
1655376890000|2022-06-16 10:54:50|94.28|92.98|94.14|92.84|94.28|92.98|94.14|92.84|15
1655376900000|2022-06-16 10:55:00|94.15|92.85|94.15|92.85|94.15|92.85|94.08|92.78|12
1655376910000|2022-06-16 10:55:10|94.14|92.84|93.95|92.65|94.14|92.84|93.95|92.65|13
1655376920000|2022-06-16 10:55:20|93.91|92.61|93.82|92.52|93.91|92.61|93.81|92.51|17
1655376930000|2022-06-16 10:55:30|93.81|92.51|93.81|92.51|93.82|92.52|93.8|92.5|5
1655376940000|2022-06-16 10:55:40|93.82|92.52|93.84|92.54|93.84|92.54|93.82|92.52|2
1655376950000|2022-06-16 10:55:50|93.85|92.55|93.85|92.55|93.86|92.56|93.84|92.54|5
1655376960000|2022-06-16 10:56:00|93.84|92.54|93.83|92.53|93.87|92.57|93.83|92.53|9
1655376970000|2022-06-16 10:56:10|93.85|92.55|93.83|92.53|93.86|92.56|93.83|92.53|6
1655376980000|2022-06-16 10:56:20|93.84|92.54|93.83|92.53|93.84|92.54|93.83|92.53|4
1655376990000|2022-06-16 10:56:30|93.84|92.54|93.8|92.5|93.84|92.54|93.79|92.49|7
1655377000000|2022-06-16 10:56:40|93.79|92.49|93.75|92.45|93.79|92.49|93.73|92.43|11
1655377010000|2022-06-16 10:56:50|93.76|92.46|93.8|92.5|93.8|92.5|93.76|92.46|4
1655377020000|2022-06-16 10:57:00|93.79|92.49|93.8|92.5|93.82|92.52|93.75|92.45|10
1655377030000|2022-06-16 10:57:10|93.81|92.51|93.9|92.6|93.9|92.6|93.81|92.51|8
1655377040000|2022-06-16 10:57:20|93.91|92.61|93.86|92.56|93.91|92.61|93.85|92.55|10
1655377050000|2022-06-16 10:57:30|93.87|92.57|93.89|92.59|93.89|92.59|93.87|92.57|7
1655377060000|2022-06-16 10:57:40|93.9|92.6|94.07|92.77|94.07|92.77|93.9|92.6|7
1655377070000|2022-06-16 10:57:50|94.1|92.8|94.36|93.06|94.36|93.06|94.09|92.79|14
1655377080000|2022-06-16 10:58:00|94.41|93.11|94.34|93.04|94.41|93.11|94.33|93.03|8
1655377090000|2022-06-16 10:58:10|94.35|93.05|94.37|93.07|94.37|93.07|94.35|93.05|11
1655377100000|2022-06-16 10:58:20|94.38|93.08|94.37|93.07|94.38|93.08|94.34|93.04|9
1655377110000|2022-06-16 10:58:30|94.4|93.1|94.42|93.12|94.43|93.13|94.4|93.1|4
1655377120000|2022-06-16 10:58:40|94.48|93.18|94.63|93.33|94.63|93.33|94.45|93.15|16
1655377130000|2022-06-16 10:58:50|94.64|93.34|94.52|93.22|94.65|93.35|94.48|93.18|15
1655377140000|2022-06-16 10:59:00|94.53|93.23|94.58|93.28|94.63|93.33|94.53|93.23|21
1655377150000|2022-06-16 10:59:10|94.6|93.3|94.5|93.2|94.61|93.31|94.49|93.19|12
1655377160000|2022-06-16 10:59:20|94.49|93.19|94.45|93.15|94.49|93.19|94.45|93.15|5
1655377170000|2022-06-16 10:59:30|94.44|93.14|94.4|93.1|94.45|93.15|94.39|93.09|19
1655377180000|2022-06-16 10:59:40|94.41|93.11|94.4|93.1|94.41|93.11|94.4|93.1|2
1655377190000|2022-06-16 10:59:50|94.39|93.09|94.24|92.94|94.39|93.09|94.23|92.93|13
1655377200000|2022-06-16 11:00:00|94.23|92.93|94.27|92.97|94.32|93.02|94.22|92.92|19
1655377210000|2022-06-16 11:00:10|94.25|92.95|94.17|92.87|94.25|92.95|94.16|92.86|14
1655377220000|2022-06-16 11:00:20|94.16|92.86|94.04|92.74|94.16|92.86|94.04|92.74|8
1655377230000|2022-06-16 11:00:30|94.03|92.73|94.03|92.73|94.04|92.74|93.96|92.66|13
1655377240000|2022-06-16 11:00:40|94.05|92.75|94.04|92.74|94.07|92.77|94.04|92.74|15
1655377250000|2022-06-16 11:00:50|94.03|92.73|94.04|92.74|94.05|92.75|93.99|92.69|10
1655377260000|2022-06-16 11:01:00|94.02|92.72|93.97|92.67|94.03|92.73|93.94|92.64|13
1655377270000|2022-06-16 11:01:10|93.96|92.66|93.98|92.68|93.98|92.68|93.94|92.64|7
1655377280000|2022-06-16 11:01:20|93.99|92.69|93.99|92.69|93.99|92.69|93.98|92.68|3
1655377290000|2022-06-16 11:01:30|93.98|92.68|93.98|92.68|93.99|92.69|93.98|92.68|3
1655377300000|2022-06-16 11:01:40|93.99|92.69|94.01|92.71|94.01|92.71|93.99|92.69|4
1655377310000|2022-06-16 11:01:50|94|92.7|94.04|92.74|94.04|92.74|94|92.7|5
1655377320000|2022-06-16 11:02:00|94.03|92.73|94.07|92.77|94.07|92.77|94|92.7|10
1655377330000|2022-06-16 11:02:10|94.08|92.78|94.04|92.74|94.08|92.78|94.01|92.71|17
1655377340000|2022-06-16 11:02:20|94.05|92.75|94.04|92.74|94.05|92.75|94.03|92.73|6
1655377350000|2022-06-16 11:02:30|94.02|92.72|94|92.7|94.02|92.72|94|92.7|6
1655377360000|2022-06-16 11:02:40|94.01|92.71|94.04|92.74|94.07|92.77|94.01|92.71|10
1655377370000|2022-06-16 11:02:50|94.08|92.78|94.15|92.85|94.18|92.88|94.08|92.78|8
1655377380000|2022-06-16 11:03:00|94.14|92.84|94.24|92.94|94.24|92.94|94.14|92.84|10
1655377390000|2022-06-16 11:03:10|94.23|92.93|94.32|93.02|94.32|93.02|94.23|92.93|11
1655377400000|2022-06-16 11:03:20|94.33|93.03|94.27|92.97|94.33|93.03|94.27|92.97|9
1655377410000|2022-06-16 11:03:30|94.28|92.98|94.28|92.98|94.31|93.01|94.26|92.96|10
1655377420000|2022-06-16 11:03:40|94.27|92.97|94.28|92.98|94.28|92.98|94.26|92.96|4
1655377430000|2022-06-16 11:03:50|94.26|92.96|94.23|92.93|94.26|92.96|94.22|92.92|5
1655377440000|2022-06-16 11:04:00|94.24|92.94|94.19|92.89|94.24|92.94|94.18|92.88|10
1655377450000|2022-06-16 11:04:10|94.2|92.9|94.19|92.89|94.2|92.9|94.16|92.86|6
1655377460000|2022-06-16 11:04:20|94.17|92.87|94.24|92.94|94.24|92.94|94.17|92.87|6
1655377470000|2022-06-16 11:04:30|94.29|92.99|94.3|93|94.3|93|94.29|92.99|2
1655377480000|2022-06-16 11:04:40|94.27|92.97|94.32|93.02|94.33|93.03|94.25|92.95|8
1655377490000|2022-06-16 11:04:50|94.34|93.04|94.45|93.15|94.45|93.15|94.34|93.04|12
1655377500000|2022-06-16 11:05:00|94.47|93.17|94.45|93.15|94.47|93.17|94.42|93.12|9
1655377510000|2022-06-16 11:05:10|94.44|93.14|94.45|93.15|94.47|93.17|94.41|93.11|10
1655377520000|2022-06-16 11:05:20|94.46|93.16|94.61|93.31|94.61|93.31|94.46|93.16|16
1655377530000|2022-06-16 11:05:30|94.59|93.29|94.59|93.29|94.63|93.33|94.59|93.29|12
1655377540000|2022-06-16 11:05:40|94.58|93.28|94.58|93.28|94.59|93.29|94.58|93.28|3
1655377550000|2022-06-16 11:05:50|94.59|93.29|94.62|93.32|94.63|93.33|94.59|93.29|5
1655377560000|2022-06-16 11:06:00|94.63|93.33|94.64|93.34|94.65|93.35|94.63|93.33|5
1655377570000|2022-06-16 11:06:10|94.61|93.31|94.6|93.3|94.62|93.32|94.6|93.3|4
1655377580000|2022-06-16 11:06:20|94.59|93.29|94.58|93.28|94.59|93.29|94.53|93.23|10
1655377590000|2022-06-16 11:06:30|94.62|93.32|94.62|93.32|94.63|93.33|94.61|93.31|4
1655377600000|2022-06-16 11:06:40|94.63|93.33|94.56|93.26|94.63|93.33|94.56|93.26|7
1655377610000|2022-06-16 11:06:50|94.55|93.25|94.62|93.32|94.62|93.32|94.55|93.25|7
1655377620000|2022-06-16 11:07:00|94.61|93.31|94.56|93.26|94.62|93.32|94.56|93.26|6
1655377630000|2022-06-16 11:07:10|94.53|93.23|94.6|93.3|94.6|93.3|94.5|93.2|7
1655377640000|2022-06-16 11:07:20|94.59|93.29|94.55|93.25|94.59|93.29|94.55|93.25|4
1655377650000|2022-06-16 11:07:30|94.53|93.23|94.46|93.16|94.54|93.24|94.46|93.16|6
1655377660000|2022-06-16 11:07:40|94.45|93.15|94.39|93.09|94.45|93.15|94.39|93.09|5
1655377670000|2022-06-16 11:07:50|94.38|93.08|94.39|93.09|94.41|93.11|94.38|93.08|6
1655377680000|2022-06-16 11:08:00|94.4|93.1|94.38|93.08|94.41|93.11|94.38|93.08|5
1655377690000|2022-06-16 11:08:10|94.36|93.06|94.29|92.99|94.36|93.06|94.28|92.98|8
1655377700000|2022-06-16 11:08:20|94.28|92.98|94.32|93.02|94.33|93.03|94.28|92.98|9
1655377710000|2022-06-16 11:08:30|94.33|93.03|94.35|93.05|94.35|93.05|94.33|93.03|6
1655377720000|2022-06-16 11:08:40|94.37|93.07|94.32|93.02|94.37|93.07|94.32|93.02|4
1655377730000|2022-06-16 11:08:50|94.31|93.01|94.3|93|94.32|93.02|94.28|92.98|8
1655377740000|2022-06-16 11:09:00|94.29|92.99|94.26|92.96|94.29|92.99|94.25|92.95|8
1655377750000|2022-06-16 11:09:10|94.27|92.97|94.27|92.97|94.28|92.98|94.26|92.96|5
1655377760000|2022-06-16 11:09:20|94.28|92.98|94.28|92.98|94.28|92.98|94.27|92.97|3
1655377770000|2022-06-16 11:09:30|94.27|92.97|94.28|92.98|94.28|92.98|94.26|92.96|6
1655377780000|2022-06-16 11:09:40|94.27|92.97|94.27|92.97|94.27|92.97|94.27|92.97|1
1655377790000|2022-06-16 11:09:50|94.28|92.98|94.33|93.03|94.35|93.05|94.28|92.98|6
1655377800000|2022-06-16 11:10:00|94.32|93.02|94.29|92.99|94.33|93.03|94.29|92.99|9
1655377810000|2022-06-16 11:10:10|94.28|92.98|94.28|92.98|94.28|92.98|94.27|92.97|5
1655377830000|2022-06-16 11:10:30|94.27|92.97|94.27|92.97|94.27|92.97|94.27|92.97|1
1655377840000|2022-06-16 11:10:40|94.26|92.96|94.25|92.95|94.26|92.96|94.25|92.95|2
1655377850000|2022-06-16 11:10:50|94.24|92.94|94.24|92.94|94.26|92.96|94.24|92.94|4
1655377860000|2022-06-16 11:11:00|94.25|92.95|94.34|93.04|94.34|93.04|94.24|92.94|8
1655377870000|2022-06-16 11:11:10|94.36|93.06|94.37|93.07|94.39|93.09|94.36|93.06|6
1655377880000|2022-06-16 11:11:20|94.39|93.09|94.39|93.09|94.39|93.09|94.38|93.08|5
1655377890000|2022-06-16 11:11:30|94.38|93.08|94.3|93|94.38|93.08|94.3|93|6
1655377900000|2022-06-16 11:11:40|94.31|93.01|94.3|93|94.31|93.01|94.29|92.99|4
1655377910000|2022-06-16 11:11:50|94.29|92.99|94.35|93.05|94.36|93.06|94.29|92.99|7
1655377920000|2022-06-16 11:12:00|94.34|93.04|94.34|93.04|94.34|93.04|94.32|93.02|7
1655377930000|2022-06-16 11:12:10|94.33|93.03|94.29|92.99|94.33|93.03|94.29|92.99|7
1655377940000|2022-06-16 11:12:20|94.28|92.98|94.22|92.92|94.28|92.98|94.21|92.91|11
1655377950000|2022-06-16 11:12:30|94.23|92.93|94.22|92.92|94.24|92.94|94.22|92.92|4
1655377960000|2022-06-16 11:12:40|94.23|92.93|94.19|92.89|94.24|92.94|94.19|92.89|6
1655377970000|2022-06-16 11:12:50|94.25|92.95|94.28|92.98|94.28|92.98|94.21|92.91|10
1655377980000|2022-06-16 11:13:00|94.29|92.99|94.22|92.92|94.31|93.01|94.21|92.91|14
1655377990000|2022-06-16 11:13:10|94.23|92.93|94.21|92.91|94.23|92.93|94.18|92.88|9
1655378000000|2022-06-16 11:13:20|94.2|92.9|94.17|92.87|94.2|92.9|94.17|92.87|4
1655378010000|2022-06-16 11:13:30|94.18|92.88|94.26|92.96|94.26|92.96|94.18|92.88|5
1655378020000|2022-06-16 11:13:40|94.27|92.97|94.29|92.99|94.29|92.99|94.27|92.97|5
1655378030000|2022-06-16 11:13:50|94.3|93|94.28|92.98|94.34|93.04|94.28|92.98|9
1655378040000|2022-06-16 11:14:00|94.29|92.99|94.29|92.99|94.33|93.03|94.29|92.99|7
1655378050000|2022-06-16 11:14:10|94.3|93|94.3|93|94.3|93|94.29|92.99|3
1655378060000|2022-06-16 11:14:20|94.29|92.99|94.3|93|94.3|93|94.29|92.99|2
1655378070000|2022-06-16 11:14:30|94.31|93.01|94.38|93.08|94.38|93.08|94.31|93.01|11
1655378080000|2022-06-16 11:14:40|94.39|93.09|94.37|93.07|94.39|93.09|94.37|93.07|2
1655378090000|2022-06-16 11:14:50|94.38|93.08|94.39|93.09|94.39|93.09|94.38|93.08|2
1655378100000|2022-06-16 11:15:00|94.38|93.08|94.33|93.03|94.39|93.09|94.32|93.02|11
1655378110000|2022-06-16 11:15:10|94.34|93.04|94.35|93.05|94.35|93.05|94.34|93.04|2
1655378120000|2022-06-16 11:15:20|94.36|93.06|94.37|93.07|94.37|93.07|94.36|93.06|2
1655378130000|2022-06-16 11:15:30|94.38|93.08|94.36|93.06|94.38|93.08|94.36|93.06|4
1655378140000|2022-06-16 11:15:40|94.37|93.07|94.36|93.06|94.37|93.07|94.36|93.06|4
1655378150000|2022-06-16 11:15:50|94.37|93.07|94.33|93.03|94.37|93.07|94.29|92.99|8
1655378160000|2022-06-16 11:16:00|94.32|93.02|94.27|92.97|94.32|93.02|94.27|92.97|9
1655378170000|2022-06-16 11:16:10|94.25|92.95|94.17|92.87|94.25|92.95|94.17|92.87|10
1655378180000|2022-06-16 11:16:20|94.16|92.86|94.23|92.93|94.24|92.94|94.15|92.85|8
1655378190000|2022-06-16 11:16:30|94.24|92.94|94.22|92.92|94.24|92.94|94.22|92.92|5
1655378200000|2022-06-16 11:16:40|94.21|92.91|94.16|92.86|94.23|92.93|94.16|92.86|8
1655378210000|2022-06-16 11:16:50|94.15|92.85|94.12|92.82|94.15|92.85|94.12|92.82|7
1655378220000|2022-06-16 11:17:00|94.18|92.88|94.16|92.86|94.18|92.88|94.16|92.86|3
1655378230000|2022-06-16 11:17:10|94.15|92.85|94.11|92.81|94.15|92.85|94.11|92.81|5
1655378240000|2022-06-16 11:17:20|94.1|92.8|94.1|92.8|94.1|92.8|94.1|92.8|1
1655378250000|2022-06-16 11:17:30|94.09|92.79|94.11|92.81|94.14|92.84|94.09|92.79|8
1655378260000|2022-06-16 11:17:40|94.1|92.8|94.09|92.79|94.1|92.8|94.08|92.78|5
1655378270000|2022-06-16 11:17:50|94.08|92.78|94.1|92.8|94.11|92.81|94.08|92.78|7
1655378280000|2022-06-16 11:18:00|94.11|92.81|94.15|92.85|94.16|92.86|94.11|92.81|7
1655378290000|2022-06-16 11:18:10|94.14|92.84|94.16|92.86|94.17|92.87|94.14|92.84|4
1655378300000|2022-06-16 11:18:20|94.17|92.87|94.26|92.96|94.26|92.96|94.17|92.87|5
1655378310000|2022-06-16 11:18:30|94.27|92.97|94.28|92.98|94.28|92.98|94.27|92.97|2
1655378320000|2022-06-16 11:18:40|94.27|92.97|94.26|92.96|94.27|92.97|94.26|92.96|2
1655378330000|2022-06-16 11:18:50|94.25|92.95|94.2|92.9|94.25|92.95|94.2|92.9|4
1655378340000|2022-06-16 11:19:00|94.21|92.91|94.24|92.94|94.24|92.94|94.21|92.91|2
1655378350000|2022-06-16 11:19:10|94.31|93.01|94.26|92.96|94.32|93.02|94.25|92.95|8
1655378370000|2022-06-16 11:19:30|94.25|92.95|94.23|92.93|94.25|92.95|94.23|92.93|2
1655378380000|2022-06-16 11:19:40|94.22|92.92|94.2|92.9|94.22|92.92|94.2|92.9|4
1655378390000|2022-06-16 11:19:50|94.19|92.89|94.16|92.86|94.19|92.89|94.16|92.86|4
1655378400000|2022-06-16 11:20:00|94.15|92.85|94.11|92.81|94.15|92.85|94.11|92.81|5
1655378410000|2022-06-16 11:20:10|94.1|92.8|94.09|92.79|94.1|92.8|94.07|92.77|6
1655378420000|2022-06-16 11:20:20|94.08|92.78|94.09|92.79|94.09|92.79|94.08|92.78|2
1655378430000|2022-06-16 11:20:30|94.1|92.8|94.16|92.86|94.16|92.86|94.1|92.8|6
1655378440000|2022-06-16 11:20:40|94.14|92.84|94.16|92.86|94.16|92.86|94.12|92.82|6
1655378450000|2022-06-16 11:20:50|94.15|92.85|94.13|92.83|94.15|92.85|94.12|92.82|5
1655378460000|2022-06-16 11:21:00|94.12|92.82|94.08|92.78|94.12|92.82|94.08|92.78|7
1655378470000|2022-06-16 11:21:10|94.07|92.77|94.02|92.72|94.07|92.77|94.02|92.72|5
1655378480000|2022-06-16 11:21:20|94.01|92.71|93.95|92.65|94.02|92.72|93.94|92.64|10
1655378490000|2022-06-16 11:21:30|93.94|92.64|93.91|92.61|93.95|92.65|93.91|92.61|7
1655378500000|2022-06-16 11:21:40|93.9|92.6|93.92|92.62|93.92|92.62|93.89|92.59|11
1655378510000|2022-06-16 11:21:50|93.91|92.61|93.97|92.67|93.98|92.68|93.91|92.61|9
1655378520000|2022-06-16 11:22:00|93.98|92.68|93.94|92.64|93.98|92.68|93.93|92.63|10
1655378530000|2022-06-16 11:22:10|93.93|92.63|93.92|92.62|93.93|92.63|93.92|92.62|4
1655378540000|2022-06-16 11:22:20|93.91|92.61|93.84|92.54|93.91|92.61|93.83|92.53|13
1655378550000|2022-06-16 11:22:30|93.86|92.56|93.82|92.52|93.88|92.58|93.82|92.52|9
1655378560000|2022-06-16 11:22:40|93.83|92.53|93.73|92.43|93.83|92.53|93.71|92.41|13
1655378570000|2022-06-16 11:22:50|93.74|92.44|93.83|92.53|93.83|92.53|93.74|92.44|8
1655378580000|2022-06-16 11:23:00|93.84|92.54|93.83|92.53|93.89|92.59|93.83|92.53|9
1655378590000|2022-06-16 11:23:10|93.82|92.52|93.82|92.52|93.83|92.53|93.82|92.52|7
1655378600000|2022-06-16 11:23:20|93.83|92.53|93.73|92.43|93.83|92.53|93.73|92.43|10
1655378610000|2022-06-16 11:23:30|93.72|92.42|93.73|92.43|93.74|92.44|93.72|92.42|4
1655378630000|2022-06-16 11:23:50|93.74|92.44|93.74|92.44|93.74|92.44|93.74|92.44|1
1655378640000|2022-06-16 11:24:00|93.75|92.45|93.8|92.5|93.8|92.5|93.75|92.45|3
1655378650000|2022-06-16 11:24:10|93.79|92.49|93.75|92.45|93.79|92.49|93.75|92.45|4
1655378660000|2022-06-16 11:24:20|93.74|92.44|93.54|92.24|93.74|92.44|93.54|92.24|9
1655378670000|2022-06-16 11:24:30|93.53|92.23|93.39|92.09|93.53|92.23|93.38|92.08|8
1655378680000|2022-06-16 11:24:40|93.4|92.1|93.46|92.16|93.48|92.18|93.4|92.1|5
1655378690000|2022-06-16 11:24:50|93.45|92.15|93.34|92.04|93.45|92.15|93.34|92.04|10
1655378700000|2022-06-16 11:25:00|93.38|92.08|93.4|92.1|93.4|92.1|93.32|92.02|14
1655378710000|2022-06-16 11:25:10|93.41|92.11|93.38|92.08|93.46|92.16|93.38|92.08|11
1655378720000|2022-06-16 11:25:20|93.37|92.07|93.31|92.01|93.37|92.07|93.31|92.01|6
1655378730000|2022-06-16 11:25:30|93.3|92|93.29|91.99|93.31|92.01|93.29|91.99|6
1655378740000|2022-06-16 11:25:40|93.3|92|93.32|92.02|93.36|92.06|93.3|92|7
1655378750000|2022-06-16 11:25:50|93.31|92.01|93.35|92.05|93.35|92.05|93.29|91.99|5
1655378760000|2022-06-16 11:26:00|93.37|92.07|93.42|92.12|93.42|92.12|93.35|92.05|12
1655378770000|2022-06-16 11:26:10|93.44|92.14|93.51|92.21|93.51|92.21|93.44|92.14|4
1655378780000|2022-06-16 11:26:20|93.5|92.2|93.51|92.21|93.51|92.21|93.49|92.19|7
1655378790000|2022-06-16 11:26:30|93.53|92.23|93.65|92.35|93.65|92.35|93.52|92.22|8
1655378800000|2022-06-16 11:26:40|93.66|92.36|93.65|92.35|93.66|92.36|93.65|92.35|2
1655378810000|2022-06-16 11:26:50|93.64|92.34|93.65|92.35|93.65|92.35|93.64|92.34|2
1655378820000|2022-06-16 11:27:00|93.67|92.37|93.67|92.37|93.67|92.37|93.66|92.36|3
1655378830000|2022-06-16 11:27:10|93.66|92.36|93.67|92.37|93.68|92.38|93.66|92.36|8
1655378840000|2022-06-16 11:27:20|93.66|92.36|93.66|92.36|93.68|92.38|93.64|92.34|9
1655378850000|2022-06-16 11:27:30|93.67|92.37|93.66|92.36|93.67|92.37|93.65|92.35|3
1655378860000|2022-06-16 11:27:40|93.67|92.37|93.68|92.38|93.72|92.42|93.67|92.37|6
1655378880000|2022-06-16 11:28:00|93.65|92.35|93.68|92.38|93.68|92.38|93.65|92.35|4
1655378900000|2022-06-16 11:28:20|93.71|92.41|93.72|92.42|93.72|92.42|93.69|92.39|6
1655378910000|2022-06-16 11:28:30|93.69|92.39|93.71|92.41|93.71|92.41|93.69|92.39|2
1655378920000|2022-06-16 11:28:40|93.69|92.39|93.69|92.39|93.69|92.39|93.69|92.39|1
1655378930000|2022-06-16 11:28:50|93.65|92.35|93.65|92.35|93.66|92.36|93.64|92.34|4
1655378940000|2022-06-16 11:29:00|93.64|92.34|93.64|92.34|93.67|92.37|93.64|92.34|4
1655378950000|2022-06-16 11:29:10|93.63|92.33|93.61|92.31|93.63|92.33|93.61|92.31|5
1655378960000|2022-06-16 11:29:20|93.56|92.26|93.52|92.22|93.56|92.26|93.51|92.21|7
1655378970000|2022-06-16 11:29:30|93.51|92.21|93.5|92.2|93.52|92.22|93.5|92.2|6
1655378980000|2022-06-16 11:29:40|93.51|92.21|93.48|92.18|93.51|92.21|93.44|92.14|8
1655379000000|2022-06-16 11:30:00|93.54|92.24|93.37|92.07|93.54|92.24|93.35|92.05|17
1655379010000|2022-06-16 11:30:10|93.38|92.08|93.33|92.03|93.38|92.08|93.32|92.02|6
1655379020000|2022-06-16 11:30:20|93.34|92.04|93.38|92.08|93.38|92.08|93.34|92.04|2
1655379030000|2022-06-16 11:30:30|93.41|92.11|93.41|92.11|93.41|92.11|93.37|92.07|7
1655379040000|2022-06-16 11:30:40|93.4|92.1|93.41|92.11|93.41|92.11|93.39|92.09|4
1655379050000|2022-06-16 11:30:50|93.44|92.14|93.42|92.12|93.44|92.14|93.42|92.12|3
1655379060000|2022-06-16 11:31:00|93.43|92.13|93.48|92.18|93.49|92.19|93.43|92.13|6
1655379070000|2022-06-16 11:31:10|93.49|92.19|93.48|92.18|93.49|92.19|93.47|92.17|7
1655379090000|2022-06-16 11:31:30|93.49|92.19|93.43|92.13|93.49|92.19|93.42|92.12|8
1655379100000|2022-06-16 11:31:40|93.42|92.12|93.41|92.11|93.42|92.12|93.4|92.1|4
1655379110000|2022-06-16 11:31:50|93.4|92.1|93.37|92.07|93.4|92.1|93.37|92.07|4
1655379120000|2022-06-16 11:32:00|93.36|92.06|93.31|92.01|93.36|92.06|93.31|92.01|6
1655379130000|2022-06-16 11:32:10|93.32|92.02|93.31|92.01|93.33|92.03|93.31|92.01|6
1655379140000|2022-06-16 11:32:20|93.3|92|93.23|91.93|93.31|92.01|93.23|91.93|6
1655379150000|2022-06-16 11:32:30|93.22|91.92|93.2|91.9|93.22|91.92|93.19|91.89|5
1655379160000|2022-06-16 11:32:40|93.19|91.89|93.2|91.9|93.2|91.9|93.19|91.89|2
1655379170000|2022-06-16 11:32:50|93.23|91.93|93.29|91.99|93.29|91.99|93.23|91.93|8
1655379180000|2022-06-16 11:33:00|93.28|91.98|93.24|91.94|93.28|91.98|93.24|91.94|8
1655379190000|2022-06-16 11:33:10|93.23|91.93|93.23|91.93|93.24|91.94|93.22|91.92|7
1655379200000|2022-06-16 11:33:20|93.24|91.94|93.29|91.99|93.3|92|93.23|91.93|8
1655379210000|2022-06-16 11:33:30|93.3|92|93.39|92.09|93.39|92.09|93.3|92|8
1655379220000|2022-06-16 11:33:40|93.38|92.08|93.47|92.17|93.51|92.21|93.38|92.08|13
1655379230000|2022-06-16 11:33:50|93.46|92.16|93.47|92.17|93.48|92.18|93.43|92.13|11
1655379240000|2022-06-16 11:34:00|93.49|92.19|93.45|92.15|93.49|92.19|93.45|92.15|5
1655379250000|2022-06-16 11:34:10|93.46|92.16|93.57|92.27|93.58|92.28|93.45|92.15|8
1655379260000|2022-06-16 11:34:20|93.58|92.28|93.67|92.37|93.67|92.37|93.58|92.28|7
1655379270000|2022-06-16 11:34:30|93.65|92.35|93.67|92.37|93.67|92.37|93.65|92.35|3
1655379280000|2022-06-16 11:34:40|93.68|92.38|93.75|92.45|93.75|92.45|93.68|92.38|6
1655379290000|2022-06-16 11:34:50|93.74|92.44|93.92|92.62|93.92|92.62|93.74|92.44|7
1655379300000|2022-06-16 11:35:00|93.91|92.61|93.95|92.65|94.01|92.71|93.9|92.6|14
1655379310000|2022-06-16 11:35:10|93.94|92.64|93.94|92.64|93.94|92.64|93.92|92.62|8
1655379320000|2022-06-16 11:35:20|93.95|92.65|94.01|92.71|94.01|92.71|93.95|92.65|4
1655379330000|2022-06-16 11:35:30|94|92.7|94.01|92.71|94.01|92.71|93.98|92.68|9
1655379340000|2022-06-16 11:35:40|94|92.7|93.93|92.63|94|92.7|93.93|92.63|6
1655379350000|2022-06-16 11:35:50|93.94|92.64|93.88|92.58|93.94|92.64|93.88|92.58|3
1655379360000|2022-06-16 11:36:00|93.87|92.57|93.89|92.59|93.89|92.59|93.85|92.55|4
1655379370000|2022-06-16 11:36:10|93.85|92.55|93.93|92.63|93.93|92.63|93.85|92.55|10
1655379380000|2022-06-16 11:36:20|93.92|92.62|93.86|92.56|93.93|92.63|93.86|92.56|8
1655379390000|2022-06-16 11:36:30|93.88|92.58|93.89|92.59|93.9|92.6|93.88|92.58|5
1655379400000|2022-06-16 11:36:40|93.88|92.58|93.83|92.53|93.88|92.58|93.83|92.53|6
1655379410000|2022-06-16 11:36:50|93.82|92.52|93.82|92.52|93.82|92.52|93.82|92.52|1
1655379420000|2022-06-16 11:37:00|93.83|92.53|93.83|92.53|93.83|92.53|93.82|92.52|3
1655379430000|2022-06-16 11:37:10|93.82|92.52|93.82|92.52|93.84|92.54|93.82|92.52|4
1655379440000|2022-06-16 11:37:20|93.83|92.53|93.82|92.52|93.84|92.54|93.82|92.52|3
1655379450000|2022-06-16 11:37:30|93.83|92.53|93.91|92.61|93.93|92.63|93.83|92.53|12
1655379470000|2022-06-16 11:37:50|93.9|92.6|93.91|92.61|93.91|92.61|93.9|92.6|2
1655379480000|2022-06-16 11:38:00|93.9|92.6|93.9|92.6|93.91|92.61|93.85|92.55|5
1655379490000|2022-06-16 11:38:10|93.89|92.59|93.94|92.64|93.95|92.65|93.89|92.59|13
1655379500000|2022-06-16 11:38:20|93.97|92.67|93.93|92.63|93.97|92.67|93.93|92.63|3
1655379510000|2022-06-16 11:38:30|93.94|92.64|93.84|92.54|93.94|92.64|93.84|92.54|7
1655379520000|2022-06-16 11:38:40|93.86|92.56|93.83|92.53|93.86|92.56|93.83|92.53|3
1655379540000|2022-06-16 11:39:00|93.84|92.54|93.81|92.51|93.86|92.56|93.81|92.51|9
1655379550000|2022-06-16 11:39:10|93.82|92.52|93.81|92.51|93.82|92.52|93.81|92.51|2
1655379560000|2022-06-16 11:39:20|93.82|92.52|93.84|92.54|93.85|92.55|93.82|92.52|5
1655379570000|2022-06-16 11:39:30|93.86|92.56|93.84|92.54|93.86|92.56|93.84|92.54|2
1655379580000|2022-06-16 11:39:40|93.86|92.56|93.85|92.55|93.86|92.56|93.84|92.54|4
1655379590000|2022-06-16 11:39:50|93.84|92.54|93.74|92.44|93.84|92.54|93.74|92.44|9
1655379600000|2022-06-16 11:40:00|93.73|92.43|93.72|92.42|93.74|92.44|93.72|92.42|4
1655379610000|2022-06-16 11:40:10|93.75|92.45|93.73|92.43|93.75|92.45|93.73|92.43|3
1655379620000|2022-06-16 11:40:20|93.74|92.44|93.75|92.45|93.82|92.52|93.74|92.44|7
1655379630000|2022-06-16 11:40:30|93.74|92.44|93.74|92.44|93.78|92.48|93.74|92.44|5
1655379640000|2022-06-16 11:40:40|93.73|92.43|93.73|92.43|93.75|92.45|93.73|92.43|3
1655379650000|2022-06-16 11:40:50|93.76|92.46|93.71|92.41|93.76|92.46|93.71|92.41|7
1655379660000|2022-06-16 11:41:00|93.72|92.42|93.82|92.52|93.84|92.54|93.72|92.42|8
1655379670000|2022-06-16 11:41:10|93.8|92.5|93.74|92.44|93.81|92.51|93.74|92.44|8
1655379680000|2022-06-16 11:41:20|93.75|92.45|93.84|92.54|93.84|92.54|93.75|92.45|5
1655379690000|2022-06-16 11:41:30|93.85|92.55|93.85|92.55|93.88|92.58|93.85|92.55|5
1655379700000|2022-06-16 11:41:40|93.87|92.57|93.94|92.64|93.94|92.64|93.87|92.57|7
1655379710000|2022-06-16 11:41:50|93.95|92.65|93.94|92.64|93.95|92.65|93.94|92.64|8
1655379720000|2022-06-16 11:42:00|93.95|92.65|93.94|92.64|93.95|92.65|93.94|92.64|2
1655379730000|2022-06-16 11:42:10|93.95|92.65|93.95|92.65|93.95|92.65|93.94|92.64|3
1655379740000|2022-06-16 11:42:20|93.93|92.63|93.82|92.52|93.93|92.63|93.82|92.52|8
1655379750000|2022-06-16 11:42:30|93.83|92.53|93.82|92.52|93.85|92.55|93.82|92.52|7
1655379760000|2022-06-16 11:42:40|93.81|92.51|93.83|92.53|93.83|92.53|93.81|92.51|4
1655379780000|2022-06-16 11:43:00|93.82|92.52|93.82|92.52|93.82|92.52|93.82|92.52|1
1655379790000|2022-06-16 11:43:10|93.83|92.53|93.84|92.54|93.84|92.54|93.81|92.51|6
1655379800000|2022-06-16 11:43:20|93.85|92.55|93.82|92.52|93.85|92.55|93.82|92.52|4
1655379820000|2022-06-16 11:43:40|93.83|92.53|93.83|92.53|93.84|92.54|93.83|92.53|3
1655379830000|2022-06-16 11:43:50|93.84|92.54|93.81|92.51|93.84|92.54|93.75|92.45|8
1655379840000|2022-06-16 11:44:00|93.8|92.5|93.74|92.44|93.8|92.5|93.74|92.44|7
1655379850000|2022-06-16 11:44:10|93.76|92.46|93.74|92.44|93.77|92.47|93.74|92.44|4
1655379860000|2022-06-16 11:44:20|93.77|92.47|93.73|92.43|93.83|92.53|93.73|92.43|11
1655379870000|2022-06-16 11:44:30|93.76|92.46|93.79|92.49|93.79|92.49|93.72|92.42|8
1655379880000|2022-06-16 11:44:40|93.81|92.51|93.74|92.44|93.82|92.52|93.74|92.44|9
1655379890000|2022-06-16 11:44:50|93.75|92.45|93.74|92.44|93.75|92.45|93.74|92.44|6
1655379900000|2022-06-16 11:45:00|93.75|92.45|93.72|92.42|93.75|92.45|93.69|92.39|11
1655379910000|2022-06-16 11:45:10|93.71|92.41|93.73|92.43|93.74|92.44|93.71|92.41|5
1655379920000|2022-06-16 11:45:20|93.72|92.42|93.54|92.24|93.72|92.42|93.52|92.22|14
1655379930000|2022-06-16 11:45:30|93.55|92.25|93.41|92.11|93.55|92.25|93.41|92.11|11
1655379940000|2022-06-16 11:45:40|93.37|92.07|93.39|92.09|93.39|92.09|93.34|92.04|9
1655379950000|2022-06-16 11:45:50|93.4|92.1|93.37|92.07|93.4|92.1|93.37|92.07|6
1655379960000|2022-06-16 11:46:00|93.36|92.06|93.28|91.98|93.37|92.07|93.27|91.97|10
1655379970000|2022-06-16 11:46:10|93.26|91.96|93.14|91.84|93.26|91.96|93.14|91.84|10
1655379980000|2022-06-16 11:46:20|93.13|91.83|93.15|91.85|93.17|91.87|93.11|91.81|12
1655379990000|2022-06-16 11:46:30|93.18|91.88|93.2|91.9|93.2|91.9|93.15|91.85|11
1655380000000|2022-06-16 11:46:40|93.21|91.91|93.25|91.95|93.26|91.96|93.21|91.91|6
1655380010000|2022-06-16 11:46:50|93.26|91.96|93.25|91.95|93.26|91.96|93.22|91.92|8
1655380020000|2022-06-16 11:47:00|93.27|91.97|93.4|92.1|93.4|92.1|93.27|91.97|8
1655380030000|2022-06-16 11:47:10|93.39|92.09|93.38|92.08|93.4|92.1|93.34|92.04|13
1655380040000|2022-06-16 11:47:20|93.37|92.07|93.36|92.06|93.38|92.08|93.35|92.05|7
1655380050000|2022-06-16 11:47:30|93.39|92.09|93.4|92.1|93.4|92.1|93.39|92.09|2
1655380060000|2022-06-16 11:47:40|93.39|92.09|93.4|92.1|93.42|92.12|93.39|92.09|6
1655380080000|2022-06-16 11:48:00|93.38|92.08|93.41|92.11|93.41|92.11|93.35|92.05|7
1655380090000|2022-06-16 11:48:10|93.42|92.12|93.34|92.04|93.42|92.12|93.34|92.04|7
1655380100000|2022-06-16 11:48:20|93.33|92.03|93.23|91.93|93.35|92.05|93.23|91.93|13
1655380110000|2022-06-16 11:48:30|93.24|91.94|93.23|91.93|93.24|91.94|93.23|91.93|4
1655380120000|2022-06-16 11:48:40|93.22|91.92|93.23|91.93|93.24|91.94|93.22|91.92|5
1655380130000|2022-06-16 11:48:50|93.24|91.94|93.24|91.94|93.24|91.94|93.24|91.94|1
1655380140000|2022-06-16 11:49:00|93.23|91.93|93.23|91.93|93.24|91.94|93.23|91.93|3
1655380150000|2022-06-16 11:49:10|93.22|91.92|93.19|91.89|93.22|91.92|93.19|91.89|6
1655380160000|2022-06-16 11:49:20|93.21|91.91|93.21|91.91|93.21|91.91|93.19|91.89|4
1655380170000|2022-06-16 11:49:30|93.2|91.9|93.19|91.89|93.2|91.9|93.15|91.85|8
1655380180000|2022-06-16 11:49:40|93.2|91.9|93.2|91.9|93.21|91.91|93.2|91.9|3
1655380190000|2022-06-16 11:49:50|93.19|91.89|93.21|91.91|93.21|91.91|93.19|91.89|3
1655380200000|2022-06-16 11:50:00|93.22|91.92|93.21|91.91|93.22|91.92|93.2|91.9|4
1655380210000|2022-06-16 11:50:10|93.2|91.9|93.21|91.91|93.21|91.91|93.2|91.9|4
1655380220000|2022-06-16 11:50:20|93.2|91.9|93.14|91.84|93.2|91.9|93.13|91.83|12
1655380230000|2022-06-16 11:50:30|93.13|91.83|93.15|91.85|93.15|91.85|93.13|91.83|4
1655380240000|2022-06-16 11:50:40|93.14|91.84|93.15|91.85|93.15|91.85|93.14|91.84|2
1655380250000|2022-06-16 11:50:50|93.14|91.84|93.2|91.9|93.2|91.9|93.14|91.84|5
1655380270000|2022-06-16 11:51:10|93.21|91.91|93.22|91.92|93.23|91.93|93.21|91.91|3
1655380280000|2022-06-16 11:51:20|93.23|91.93|93.31|92.01|93.32|92.02|93.22|91.92|6
1655380290000|2022-06-16 11:51:30|93.3|92|93.3|92|93.31|92.01|93.28|91.98|6
1655380300000|2022-06-16 11:51:40|93.33|92.03|93.33|92.03|93.33|92.03|93.33|92.03|1
1655380380000|2022-06-16 11:53:00|93.32|92.02|93.32|92.02|93.32|92.02|93.32|92.02|1
1655380390000|2022-06-16 11:53:10|93.31|92.01|93.25|91.95|93.31|92.01|93.25|91.95|5
1655380400000|2022-06-16 11:53:20|93.24|91.94|93.24|91.94|93.25|91.95|93.24|91.94|3
1655380410000|2022-06-16 11:53:30|93.23|91.93|93.23|91.93|93.23|91.93|93.22|91.92|3
1655380420000|2022-06-16 11:53:40|93.19|91.89|93.23|91.93|93.23|91.93|93.19|91.89|2
1655380440000|2022-06-16 11:54:00|93.22|91.92|93.14|91.84|93.22|91.92|93.14|91.84|9
1655380450000|2022-06-16 11:54:10|93.13|91.83|93.06|91.76|93.13|91.83|93.06|91.76|6
1655380460000|2022-06-16 11:54:20|93.07|91.77|92.91|91.61|93.07|91.77|92.91|91.61|16
1655380470000|2022-06-16 11:54:30|92.9|91.6|92.6|91.3|92.9|91.6|92.6|91.3|18
1655380480000|2022-06-16 11:54:40|92.59|91.29|92.52|91.22|92.59|91.29|92.52|91.22|14
1655380490000|2022-06-16 11:54:50|92.53|91.23|92.56|91.26|92.6|91.3|92.52|91.22|12
1655380500000|2022-06-16 11:55:00|92.55|91.25|92.38|91.08|92.55|91.25|92.35|91.05|20
1655380510000|2022-06-16 11:55:10|92.37|91.07|92.27|90.97|92.37|91.07|92.27|90.97|14
1655380520000|2022-06-16 11:55:20|92.26|90.96|92.47|91.17|92.49|91.19|92.25|90.95|20
1655380530000|2022-06-16 11:55:30|92.48|91.18|92.61|91.31|92.61|91.31|92.47|91.17|12
1655380540000|2022-06-16 11:55:40|92.6|91.3|92.64|91.34|92.64|91.34|92.6|91.3|5
1655380550000|2022-06-16 11:55:50|92.65|91.35|92.71|91.41|92.73|91.43|92.65|91.35|6
1655380560000|2022-06-16 11:56:00|92.72|91.42|93.14|91.84|93.14|91.84|92.72|91.42|16
1655380570000|2022-06-16 11:56:10|93.13|91.83|93.05|91.75|93.14|91.84|93.04|91.74|11
1655380580000|2022-06-16 11:56:20|93.06|91.76|93.11|91.81|93.12|91.82|93.06|91.76|6
1655380590000|2022-06-16 11:56:30|93.12|91.82|93.17|91.87|93.24|91.94|93.12|91.82|10
1655380600000|2022-06-16 11:56:40|93.16|91.86|93.07|91.77|93.16|91.86|93.06|91.76|6
1655380610000|2022-06-16 11:56:50|93.06|91.76|92.97|91.67|93.06|91.76|92.97|91.67|7
1655380620000|2022-06-16 11:57:00|92.96|91.66|92.94|91.64|92.96|91.66|92.91|91.61|11
1655380630000|2022-06-16 11:57:10|92.95|91.65|93.09|91.79|93.11|91.81|92.94|91.64|21
1655380640000|2022-06-16 11:57:20|93.08|91.78|93|91.7|93.08|91.78|93|91.7|15
1655380650000|2022-06-16 11:57:30|93.01|91.71|93.03|91.73|93.03|91.73|93.01|91.71|5
1655380660000|2022-06-16 11:57:40|93.04|91.74|93.06|91.76|93.09|91.79|93.04|91.74|8
1655380670000|2022-06-16 11:57:50|93.07|91.77|93.1|91.8|93.1|91.8|93.07|91.77|5
1655380680000|2022-06-16 11:58:00|93.11|91.81|93.3|92|93.32|92.02|93.11|91.81|10
1655380690000|2022-06-16 11:58:10|93.28|91.98|93.23|91.93|93.28|91.98|93.22|91.92|6
1655380700000|2022-06-16 11:58:20|93.22|91.92|93.12|91.82|93.22|91.92|93.12|91.82|11
1655380710000|2022-06-16 11:58:30|93.11|91.81|93.11|91.81|93.11|91.81|93.04|91.74|10
1655380720000|2022-06-16 11:58:40|93.12|91.82|93.15|91.85|93.18|91.88|93.12|91.82|4
1655380740000|2022-06-16 11:59:00|93.12|91.82|93.07|91.77|93.12|91.82|93.05|91.75|5
1655380750000|2022-06-16 11:59:10|93.08|91.78|93.14|91.84|93.14|91.84|93.08|91.78|3
1655380760000|2022-06-16 11:59:20|93.13|91.83|93.13|91.83|93.13|91.83|93.12|91.82|3
1655380770000|2022-06-16 11:59:30|93.16|91.86|93.17|91.87|93.17|91.87|93.16|91.86|2
1655380780000|2022-06-16 11:59:40|93.18|91.88|93.25|91.95|93.28|91.98|93.18|91.88|9
1655380790000|2022-06-16 11:59:50|93.24|91.94|93.22|91.92|93.24|91.94|93.22|91.92|3
1655380800000|2022-06-16 12:00:00|93.17|91.87|93.13|91.83|93.19|91.89|93.13|91.83|16
1655380810000|2022-06-16 12:00:10|93.15|91.85|93.31|92.01|93.32|92.02|93.15|91.85|10
1655380820000|2022-06-16 12:00:20|93.3|92|93.37|92.07|93.37|92.07|93.3|92|11
1655380830000|2022-06-16 12:00:30|93.39|92.09|93.45|92.15|93.52|92.22|93.39|92.09|7
1655380840000|2022-06-16 12:00:40|93.46|92.16|93.43|92.13|93.48|92.18|93.42|92.12|7
1655380850000|2022-06-16 12:00:50|93.44|92.14|93.46|92.16|93.5|92.2|93.44|92.14|8
1655380860000|2022-06-16 12:01:00|93.49|92.19|93.45|92.15|93.49|92.19|93.45|92.15|10
1655380870000|2022-06-16 12:01:10|93.44|92.14|93.44|92.14|93.45|92.15|93.43|92.13|7
1655380880000|2022-06-16 12:01:20|93.43|92.13|93.35|92.05|93.43|92.13|93.35|92.05|8
1655380890000|2022-06-16 12:01:30|93.36|92.06|93.34|92.04|93.36|92.06|93.33|92.03|4
1655380900000|2022-06-16 12:01:40|93.36|92.06|93.35|92.05|93.39|92.09|93.35|92.05|6
1655380910000|2022-06-16 12:01:50|93.34|92.04|93.36|92.06|93.37|92.07|93.33|92.03|7
1655380920000|2022-06-16 12:02:00|93.35|92.05|93.38|92.08|93.4|92.1|93.35|92.05|9
1655380930000|2022-06-16 12:02:10|93.37|92.07|93.4|92.1|93.41|92.11|93.37|92.07|9
1655380940000|2022-06-16 12:02:20|93.41|92.11|93.44|92.14|93.44|92.14|93.4|92.1|4
1655380960000|2022-06-16 12:02:40|93.45|92.15|93.48|92.18|93.49|92.19|93.44|92.14|6
1655380970000|2022-06-16 12:02:50|93.49|92.19|93.48|92.18|93.49|92.19|93.48|92.18|2
1655380980000|2022-06-16 12:03:00|93.5|92.2|93.52|92.22|93.52|92.22|93.47|92.17|9
1655380990000|2022-06-16 12:03:10|93.54|92.24|93.47|92.17|93.54|92.24|93.44|92.14|15
1655381000000|2022-06-16 12:03:20|93.48|92.18|93.47|92.17|93.48|92.18|93.47|92.17|2
1655381010000|2022-06-16 12:03:30|93.48|92.18|93.51|92.21|93.52|92.22|93.47|92.17|10
1655381020000|2022-06-16 12:03:40|93.52|92.22|93.54|92.24|93.57|92.27|93.52|92.22|9
1655381030000|2022-06-16 12:03:50|93.53|92.23|93.55|92.25|93.57|92.27|93.53|92.23|7
1655381040000|2022-06-16 12:04:00|93.56|92.26|93.56|92.26|93.62|92.32|93.56|92.26|7
1655381050000|2022-06-16 12:04:10|93.57|92.27|93.54|92.24|93.57|92.27|93.54|92.24|4
1655381060000|2022-06-16 12:04:20|93.53|92.23|93.53|92.23|93.53|92.23|93.52|92.22|5
1655381070000|2022-06-16 12:04:30|93.54|92.24|93.54|92.24|93.54|92.24|93.54|92.24|1
1655381080000|2022-06-16 12:04:40|93.56|92.26|93.57|92.27|93.57|92.27|93.56|92.26|2
1655381090000|2022-06-16 12:04:50|93.56|92.26|93.57|92.27|93.57|92.27|93.56|92.26|2
1655381100000|2022-06-16 12:05:00|93.58|92.28|93.59|92.29|93.59|92.29|93.57|92.27|5
1655381110000|2022-06-16 12:05:10|93.58|92.28|93.59|92.29|93.59|92.29|93.58|92.28|4
1655381120000|2022-06-16 12:05:20|93.6|92.3|93.66|92.36|93.66|92.36|93.6|92.3|3
1655381130000|2022-06-16 12:05:30|93.65|92.35|93.64|92.34|93.67|92.37|93.64|92.34|4
1655381140000|2022-06-16 12:05:40|93.63|92.33|93.63|92.33|93.63|92.33|93.63|92.33|1
1655381150000|2022-06-16 12:05:50|93.62|92.32|93.62|92.32|93.62|92.32|93.62|92.32|1
1655381170000|2022-06-16 12:06:10|93.61|92.31|93.54|92.24|93.61|92.31|93.53|92.23|5
1655381180000|2022-06-16 12:06:20|93.53|92.23|93.53|92.23|93.57|92.27|93.51|92.21|7
1655381190000|2022-06-16 12:06:30|93.52|92.22|93.52|92.22|93.52|92.22|93.52|92.22|1
1655381200000|2022-06-16 12:06:40|93.47|92.17|93.46|92.16|93.47|92.17|93.46|92.16|2
1655381210000|2022-06-16 12:06:50|93.45|92.15|93.43|92.13|93.45|92.15|93.43|92.13|3
1655381220000|2022-06-16 12:07:00|93.42|92.12|93.47|92.17|93.47|92.17|93.42|92.12|6
1655381230000|2022-06-16 12:07:10|93.46|92.16|93.42|92.12|93.5|92.2|93.42|92.12|10
1655381250000|2022-06-16 12:07:30|93.43|92.13|93.41|92.11|93.43|92.13|93.41|92.11|3
1655381260000|2022-06-16 12:07:40|93.43|92.13|93.52|92.22|93.52|92.22|93.43|92.13|3
1655381270000|2022-06-16 12:07:50|93.51|92.21|93.51|92.21|93.51|92.21|93.51|92.21|1
1655381280000|2022-06-16 12:08:00|93.5|92.2|93.42|92.12|93.5|92.2|93.42|92.12|7
1655381290000|2022-06-16 12:08:10|93.43|92.13|93.47|92.17|93.47|92.17|93.43|92.13|5
1655381300000|2022-06-16 12:08:20|93.46|92.16|93.49|92.19|93.49|92.19|93.46|92.16|4
1655381310000|2022-06-16 12:08:30|93.46|92.16|93.48|92.18|93.48|92.18|93.44|92.14|5
1655381320000|2022-06-16 12:08:40|93.49|92.19|93.62|92.32|93.63|92.33|93.49|92.19|9
1655381330000|2022-06-16 12:08:50|93.6|92.3|93.56|92.26|93.6|92.3|93.55|92.25|10
1655381340000|2022-06-16 12:09:00|93.55|92.25|93.53|92.23|93.55|92.25|93.53|92.23|3
1655381350000|2022-06-16 12:09:10|93.54|92.24|93.57|92.27|93.58|92.28|93.53|92.23|7
1655381360000|2022-06-16 12:09:20|93.56|92.26|93.55|92.25|93.57|92.27|93.55|92.25|4
1655381370000|2022-06-16 12:09:30|93.57|92.27|93.65|92.35|93.65|92.35|93.57|92.27|4
1655381380000|2022-06-16 12:09:40|93.64|92.34|93.65|92.35|93.65|92.35|93.64|92.34|2
1655381390000|2022-06-16 12:09:50|93.64|92.34|93.64|92.34|93.65|92.35|93.64|92.34|3
1655381400000|2022-06-16 12:10:00|93.65|92.35|93.65|92.35|93.66|92.36|93.65|92.35|3
1655381410000|2022-06-16 12:10:10|93.64|92.34|93.64|92.34|93.64|92.34|93.64|92.34|1
1655381420000|2022-06-16 12:10:20|93.63|92.33|93.55|92.25|93.63|92.33|93.55|92.25|6
1655381450000|2022-06-16 12:10:50|93.54|92.24|93.53|92.23|93.54|92.24|93.53|92.23|2
1655381460000|2022-06-16 12:11:00|93.52|92.22|93.52|92.22|93.52|92.22|93.52|92.22|1
1655381470000|2022-06-16 12:11:10|93.53|92.23|93.52|92.22|93.53|92.23|93.52|92.22|2
1655381480000|2022-06-16 12:11:20|93.53|92.23|93.56|92.26|93.57|92.27|93.53|92.23|5
1655381490000|2022-06-16 12:11:30|93.58|92.28|93.62|92.32|93.63|92.33|93.56|92.26|9
1655381500000|2022-06-16 12:11:40|93.63|92.33|93.65|92.35|93.65|92.35|93.63|92.33|5
1655381520000|2022-06-16 12:12:00|93.66|92.36|93.63|92.33|93.66|92.36|93.63|92.33|4
1655381530000|2022-06-16 12:12:10|93.65|92.35|93.65|92.35|93.65|92.35|93.65|92.35|1
1655381540000|2022-06-16 12:12:20|93.66|92.36|93.67|92.37|93.71|92.41|93.65|92.35|8
1655381550000|2022-06-16 12:12:30|93.7|92.4|93.66|92.36|93.7|92.4|93.66|92.36|3
1655381560000|2022-06-16 12:12:40|93.65|92.35|93.63|92.33|93.65|92.35|93.63|92.33|3
1655381570000|2022-06-16 12:12:50|93.64|92.34|93.65|92.35|93.65|92.35|93.64|92.34|2
1655381580000|2022-06-16 12:13:00|93.69|92.39|93.69|92.39|93.69|92.39|93.69|92.39|1
1655381660000|2022-06-16 12:14:20|93.72|92.42|93.7|92.4|93.72|92.42|93.7|92.4|3
1655381670000|2022-06-16 12:14:30|93.69|92.39|93.63|92.33|93.69|92.39|93.61|92.31|9
1655381680000|2022-06-16 12:14:40|93.65|92.35|93.64|92.34|93.65|92.35|93.64|92.34|8
1655381690000|2022-06-16 12:14:50|93.66|92.36|93.66|92.36|93.67|92.37|93.66|92.36|7
1655381700000|2022-06-16 12:15:00|93.65|92.35|93.7|92.4|93.7|92.4|93.62|92.32|12
1655381710000|2022-06-16 12:15:10|93.69|92.39|93.7|92.4|93.7|92.4|93.69|92.39|4
1655381720000|2022-06-16 12:15:20|93.69|92.39|93.55|92.25|93.69|92.39|93.55|92.25|11
1655381730000|2022-06-16 12:15:30|93.54|92.24|93.53|92.23|93.54|92.24|93.53|92.23|4
1655381740000|2022-06-16 12:15:40|93.52|92.22|93.52|92.22|93.52|92.22|93.51|92.21|3
1655381750000|2022-06-16 12:15:50|93.47|92.17|93.45|92.15|93.49|92.19|93.45|92.15|5
1655381760000|2022-06-16 12:16:00|93.44|92.14|93.35|92.05|93.44|92.14|93.35|92.05|8
1655381770000|2022-06-16 12:16:10|93.36|92.06|93.31|92.01|93.36|92.06|93.31|92.01|8
1655381780000|2022-06-16 12:16:20|93.32|92.02|93.33|92.03|93.34|92.04|93.31|92.01|4
1655381790000|2022-06-16 12:16:30|93.32|92.02|93.31|92.01|93.32|92.02|93.31|92.01|2
1655381800000|2022-06-16 12:16:40|93.3|92|93.3|92|93.3|92|93.28|91.98|7
1655381810000|2022-06-16 12:16:50|93.29|91.99|93.23|91.93|93.29|91.99|93.23|91.93|8
1655381820000|2022-06-16 12:17:00|93.22|91.92|93.23|91.93|93.27|91.97|93.22|91.92|9
1655381830000|2022-06-16 12:17:10|93.24|91.94|93.22|91.92|93.24|91.94|93.22|91.92|3
1655381840000|2022-06-16 12:17:20|93.23|91.93|93.22|91.92|93.24|91.94|93.22|91.92|4
1655381850000|2022-06-16 12:17:30|93.21|91.91|93.25|91.95|93.25|91.95|93.21|91.91|5
1655381860000|2022-06-16 12:17:40|93.24|91.94|93.27|91.97|93.27|91.97|93.24|91.94|3
1655381870000|2022-06-16 12:17:50|93.26|91.96|93.18|91.88|93.32|92.02|93.18|91.88|14
1655381880000|2022-06-16 12:18:00|93.17|91.87|93|91.7|93.17|91.87|93|91.7|20
1655381890000|2022-06-16 12:18:10|93.01|91.71|92.98|91.68|93.02|91.72|92.95|91.65|12
1655381900000|2022-06-16 12:18:20|93|91.7|93.01|91.71|93.02|91.72|93|91.7|6
1655381910000|2022-06-16 12:18:30|93.03|91.73|93.1|91.8|93.11|91.81|93.03|91.73|7
1655381920000|2022-06-16 12:18:40|93.09|91.79|93.04|91.74|93.09|91.79|93.04|91.74|7
1655381930000|2022-06-16 12:18:50|93.03|91.73|93.03|91.73|93.03|91.73|93.03|91.73|1
1655381940000|2022-06-16 12:19:00|93.02|91.72|93.11|91.81|93.11|91.81|93.01|91.71|11
1655381950000|2022-06-16 12:19:10|93.1|91.8|93.12|91.82|93.12|91.82|93.1|91.8|2
1655381960000|2022-06-16 12:19:20|93.07|91.77|93.05|91.75|93.07|91.77|93.05|91.75|3
1655381980000|2022-06-16 12:19:40|93.06|91.76|93.04|91.74|93.09|91.79|93.04|91.74|8
1655381990000|2022-06-16 12:19:50|93.05|91.75|93.04|91.74|93.05|91.75|93.04|91.74|2
1655382000000|2022-06-16 12:20:00|93.05|91.75|93.11|91.81|93.11|91.81|93.05|91.75|7
1655382010000|2022-06-16 12:20:10|93.12|91.82|93.27|91.97|93.32|92.02|93.12|91.82|11
1655382020000|2022-06-16 12:20:20|93.3|92|93.27|91.97|93.3|92|93.24|91.94|3
1655382030000|2022-06-16 12:20:30|93.3|92|93.31|92.01|93.32|92.02|93.3|92|6
1655382040000|2022-06-16 12:20:40|93.27|91.97|93.32|92.02|93.32|92.02|93.27|91.97|2
1655382050000|2022-06-16 12:20:50|93.33|92.03|93.38|92.08|93.38|92.08|93.33|92.03|6
1655382060000|2022-06-16 12:21:00|93.43|92.13|93.57|92.27|93.58|92.28|93.43|92.13|12
1655382070000|2022-06-16 12:21:10|93.6|92.3|93.55|92.25|93.6|92.3|93.55|92.25|6
1655382080000|2022-06-16 12:21:20|93.54|92.24|93.43|92.13|93.54|92.24|93.43|92.13|11
1655382090000|2022-06-16 12:21:30|93.42|92.12|93.43|92.13|93.43|92.13|93.42|92.12|2
1655382100000|2022-06-16 12:21:40|93.44|92.14|93.43|92.13|93.44|92.14|93.43|92.13|2
1655382110000|2022-06-16 12:21:50|93.46|92.16|93.61|92.31|93.61|92.31|93.46|92.16|11
1655382120000|2022-06-16 12:22:00|93.6|92.3|93.57|92.27|93.6|92.3|93.55|92.25|7
1655382130000|2022-06-16 12:22:10|93.56|92.26|93.58|92.28|93.59|92.29|93.52|92.22|13
1655382140000|2022-06-16 12:22:20|93.57|92.27|93.61|92.31|93.62|92.32|93.57|92.27|10
1655382150000|2022-06-16 12:22:30|93.64|92.34|93.63|92.33|93.66|92.36|93.62|92.32|7
1655382160000|2022-06-16 12:22:40|93.65|92.35|93.65|92.35|93.65|92.35|93.65|92.35|1
1655382170000|2022-06-16 12:22:50|93.64|92.34|93.65|92.35|93.65|92.35|93.64|92.34|2
1655382180000|2022-06-16 12:23:00|93.63|92.33|93.63|92.33|93.63|92.33|93.63|92.33|1
1655382190000|2022-06-16 12:23:10|93.64|92.34|93.67|92.37|93.67|92.37|93.63|92.33|8
1655382200000|2022-06-16 12:23:20|93.65|92.35|93.64|92.34|93.67|92.37|93.64|92.34|6
1655382210000|2022-06-16 12:23:30|93.65|92.35|93.91|92.61|93.92|92.62|93.65|92.35|13
1655382220000|2022-06-16 12:23:40|93.87|92.57|93.83|92.53|93.87|92.57|93.82|92.52|14
1655382230000|2022-06-16 12:23:50|93.84|92.54|93.83|92.53|93.85|92.55|93.82|92.52|5
1655382240000|2022-06-16 12:24:00|93.82|92.52|93.87|92.57|93.93|92.63|93.82|92.52|16
1655382250000|2022-06-16 12:24:10|93.86|92.56|93.97|92.67|93.98|92.68|93.86|92.56|8
1655382260000|2022-06-16 12:24:20|94.01|92.71|94.02|92.72|94.02|92.72|93.97|92.67|3
1655382270000|2022-06-16 12:24:30|94.03|92.73|94.17|92.87|94.17|92.87|94.03|92.73|6
1655382280000|2022-06-16 12:24:40|94.18|92.88|94.25|92.95|94.33|93.03|94.18|92.88|14
1655382290000|2022-06-16 12:24:50|94.26|92.96|94.58|93.28|94.58|93.28|94.26|92.96|20
1655382300000|2022-06-16 12:25:00|94.62|93.32|94.77|93.47|94.83|93.53|94.62|93.32|23
1655382310000|2022-06-16 12:25:10|94.76|93.46|94.67|93.37|94.76|93.46|94.67|93.37|12
1655382320000|2022-06-16 12:25:20|94.68|93.38|94.97|93.67|94.97|93.67|94.66|93.36|17
1655382330000|2022-06-16 12:25:30|95.01|93.71|95.29|93.99|95.38|94.08|95.01|93.71|14
1655382340000|2022-06-16 12:25:40|95.27|93.97|95.06|93.76|95.27|93.97|95.06|93.76|20
1655382350000|2022-06-16 12:25:50|95.05|93.75|95.04|93.74|95.09|93.79|95.02|93.72|15
1655382360000|2022-06-16 12:26:00|95.01|93.71|94.82|93.52|95.01|93.71|94.78|93.48|18
1655382370000|2022-06-16 12:26:10|94.81|93.51|94.77|93.47|94.83|93.53|94.77|93.47|14
1655382380000|2022-06-16 12:26:20|94.75|93.45|94.72|93.42|94.75|93.45|94.72|93.42|12
1655382390000|2022-06-16 12:26:30|94.71|93.41|94.62|93.32|94.71|93.41|94.62|93.32|9
1655382400000|2022-06-16 12:26:40|94.66|93.36|94.35|93.05|94.66|93.36|94.35|93.05|10
1655382410000|2022-06-16 12:26:50|94.36|93.06|94.41|93.11|94.43|93.13|94.35|93.05|16
1655382420000|2022-06-16 12:27:00|94.42|93.12|94.33|93.03|94.42|93.12|94.33|93.03|10
1655382430000|2022-06-16 12:27:10|94.32|93.02|94.29|92.99|94.32|93.02|94.26|92.96|15
1655382440000|2022-06-16 12:27:20|94.27|92.97|94.38|93.08|94.38|93.08|94.27|92.97|10
1655382450000|2022-06-16 12:27:30|94.41|93.11|94.65|93.35|94.65|93.35|94.41|93.11|17
1655382460000|2022-06-16 12:27:40|94.67|93.37|94.85|93.55|94.91|93.61|94.67|93.37|21
1655382470000|2022-06-16 12:27:50|94.84|93.54|94.76|93.46|94.84|93.54|94.76|93.46|6
1655382480000|2022-06-16 12:28:00|94.75|93.45|94.86|93.56|94.9|93.6|94.75|93.45|10
1655382490000|2022-06-16 12:28:10|94.84|93.54|94.77|93.47|94.84|93.54|94.76|93.46|7
1655382500000|2022-06-16 12:28:20|94.78|93.48|94.79|93.49|94.79|93.49|94.77|93.47|5
1655382510000|2022-06-16 12:28:30|94.77|93.47|94.76|93.46|94.78|93.48|94.75|93.45|10
1655382520000|2022-06-16 12:28:40|94.75|93.45|94.79|93.49|94.79|93.49|94.75|93.45|4
1655382530000|2022-06-16 12:28:50|94.75|93.45|94.76|93.46|94.76|93.46|94.75|93.45|2
1655382540000|2022-06-16 12:29:00|94.75|93.45|94.74|93.44|94.75|93.45|94.74|93.44|4
1655382550000|2022-06-16 12:29:10|94.73|93.43|94.62|93.32|94.73|93.43|94.62|93.32|10
1655382570000|2022-06-16 12:29:30|94.63|93.33|94.66|93.36|94.68|93.38|94.62|93.32|10
1655382580000|2022-06-16 12:29:40|94.68|93.38|94.74|93.44|94.75|93.45|94.66|93.36|10
1655382600000|2022-06-16 12:30:00|94.75|93.45|94.63|93.33|94.75|93.45|94.62|93.32|11
1655382610000|2022-06-16 12:30:10|94.59|93.29|94.81|93.51|94.81|93.51|94.59|93.29|15
1655382620000|2022-06-16 12:30:20|94.8|93.5|95.03|93.73|95.03|93.73|94.8|93.5|17
1655382630000|2022-06-16 12:30:30|95.02|93.72|95.33|94.03|95.4|94.1|95.02|93.72|18
1655382640000|2022-06-16 12:30:40|95.31|94.01|95.17|93.87|95.31|94.01|95.15|93.85|16
1655382650000|2022-06-16 12:30:50|95.19|93.89|95.35|94.05|95.37|94.07|95.17|93.87|18
1655382660000|2022-06-16 12:31:00|95.36|94.06|95.3|94|95.39|94.09|95.25|93.95|23
1655382670000|2022-06-16 12:31:10|95.29|93.99|95.25|93.95|95.35|94.05|95.19|93.89|22
1655382680000|2022-06-16 12:31:20|95.23|93.93|95.21|93.91|95.23|93.93|95.21|93.91|8
1655382690000|2022-06-16 12:31:30|95.2|93.9|95.31|94.01|95.33|94.03|95.2|93.9|13
1655382700000|2022-06-16 12:31:40|95.27|93.97|95.26|93.96|95.3|94|95.25|93.95|8
1655382710000|2022-06-16 12:31:50|95.25|93.95|95.27|93.97|95.27|93.97|95.24|93.94|7
1655382720000|2022-06-16 12:32:00|95.26|93.96|95.08|93.78|95.26|93.96|95.07|93.77|17
1655382730000|2022-06-16 12:32:10|95.07|93.77|95.03|93.73|95.07|93.77|95.03|93.73|7
1655382740000|2022-06-16 12:32:20|95.04|93.74|95.09|93.79|95.09|93.79|95.04|93.74|11
1655382750000|2022-06-16 12:32:30|95.08|93.78|95.1|93.8|95.11|93.81|95.05|93.75|14
1655382760000|2022-06-16 12:32:40|95.12|93.82|95.05|93.75|95.12|93.82|95.04|93.74|10
1655382770000|2022-06-16 12:32:50|95.06|93.76|95.24|93.94|95.24|93.94|95.04|93.74|16
1655382780000|2022-06-16 12:33:00|95.23|93.93|95.18|93.88|95.32|94.02|95.17|93.87|27
1655382790000|2022-06-16 12:33:10|95.17|93.87|95.23|93.93|95.24|93.94|95.15|93.85|9
1655382800000|2022-06-16 12:33:20|95.17|93.87|95.18|93.88|95.18|93.88|95.15|93.85|9
1655382810000|2022-06-16 12:33:30|95.21|93.91|95.24|93.94|95.26|93.96|95.21|93.91|8
1655382820000|2022-06-16 12:33:40|95.25|93.95|95.36|94.06|95.36|94.06|95.25|93.95|11
1655382830000|2022-06-16 12:33:50|95.37|94.07|95.64|94.34|95.66|94.36|95.37|94.07|13
1655382840000|2022-06-16 12:34:00|95.63|94.33|95.46|94.16|95.64|94.34|95.44|94.14|15
1655382850000|2022-06-16 12:34:10|95.52|94.22|95.53|94.23|95.58|94.28|95.47|94.17|18
1655382860000|2022-06-16 12:34:20|95.51|94.21|95.28|93.98|95.51|94.21|95.28|93.98|26
1655382870000|2022-06-16 12:34:30|95.27|93.97|95.26|93.96|95.33|94.03|95.26|93.96|11
1655382880000|2022-06-16 12:34:40|95.27|93.97|95.27|93.97|95.29|93.99|95.22|93.92|15
1655382890000|2022-06-16 12:34:50|95.26|93.96|95.16|93.86|95.26|93.96|95.16|93.86|11
1655382900000|2022-06-16 12:35:00|95.15|93.85|94.97|93.67|95.18|93.88|94.97|93.67|19
1655382910000|2022-06-16 12:35:10|94.96|93.66|94.93|93.63|95.07|93.77|94.92|93.62|23
1655382920000|2022-06-16 12:35:20|94.92|93.62|94.93|93.63|94.93|93.63|94.87|93.57|16
1655382930000|2022-06-16 12:35:30|95.01|93.71|95.09|93.79|95.1|93.8|94.98|93.68|16
1655382940000|2022-06-16 12:35:40|95.07|93.77|95.05|93.75|95.13|93.83|95.05|93.75|14
1655382950000|2022-06-16 12:35:50|95.06|93.76|95.05|93.75|95.11|93.81|95.03|93.73|11
1655382960000|2022-06-16 12:36:00|95.06|93.76|95.05|93.75|95.12|93.82|95.05|93.75|12
1655382970000|2022-06-16 12:36:10|95.04|93.74|95.02|93.72|95.06|93.76|94.97|93.67|14
1655382980000|2022-06-16 12:36:20|95.01|93.71|94.97|93.67|95.01|93.71|94.95|93.65|7
1655382990000|2022-06-16 12:36:30|94.98|93.68|95.07|93.77|95.09|93.79|94.98|93.68|9
1655383000000|2022-06-16 12:36:40|95.06|93.76|95.02|93.72|95.06|93.76|95.02|93.72|7
1655383010000|2022-06-16 12:36:50|95.03|93.73|95.04|93.74|95.05|93.75|95.01|93.71|5
1655383020000|2022-06-16 12:37:00|95.03|93.73|94.94|93.64|95.04|93.74|94.94|93.64|12
1655383030000|2022-06-16 12:37:10|94.93|93.63|95|93.7|95|93.7|94.91|93.61|15
1655383040000|2022-06-16 12:37:20|95.02|93.72|94.99|93.69|95.07|93.77|94.99|93.69|9
1655383050000|2022-06-16 12:37:30|95|93.7|95.04|93.74|95.09|93.79|95|93.7|12
1655383060000|2022-06-16 12:37:40|95.03|93.73|95.08|93.78|95.09|93.79|95.03|93.73|6
1655383070000|2022-06-16 12:37:50|95.09|93.79|95.11|93.81|95.12|93.82|95.09|93.79|4
1655383080000|2022-06-16 12:38:00|95.1|93.8|95.01|93.71|95.1|93.8|95.01|93.71|11
1655383090000|2022-06-16 12:38:10|95|93.7|94.97|93.67|95.06|93.76|94.94|93.64|20
1655383100000|2022-06-16 12:38:20|94.98|93.68|94.95|93.65|94.98|93.68|94.94|93.64|10
1655383110000|2022-06-16 12:38:30|94.94|93.64|94.95|93.65|95.01|93.71|94.94|93.64|13
1655383120000|2022-06-16 12:38:40|94.94|93.64|95.01|93.71|95.01|93.71|94.94|93.64|5
1655383130000|2022-06-16 12:38:50|94.97|93.67|94.97|93.67|95.03|93.73|94.9|93.6|16
1655383140000|2022-06-16 12:39:00|94.96|93.66|95|93.7|95.01|93.71|94.92|93.62|12
1655383150000|2022-06-16 12:39:10|94.99|93.69|94.94|93.64|94.99|93.69|94.94|93.64|8
1655383160000|2022-06-16 12:39:20|94.95|93.65|94.94|93.64|94.95|93.65|94.94|93.64|8
1655383170000|2022-06-16 12:39:30|94.93|93.63|94.93|93.63|94.93|93.63|94.93|93.63|1
1655383180000|2022-06-16 12:39:40|94.92|93.62|94.92|93.62|94.92|93.62|94.92|93.62|1
1655383190000|2022-06-16 12:39:50|94.91|93.61|94.91|93.61|94.91|93.61|94.91|93.61|1
1655383200000|2022-06-16 12:40:00|94.92|93.62|94.87|93.57|94.92|93.62|94.86|93.56|6
1655383210000|2022-06-16 12:40:10|94.89|93.59|94.86|93.56|94.9|93.6|94.86|93.56|4
1655383220000|2022-06-16 12:40:20|94.85|93.55|94.76|93.46|94.85|93.55|94.76|93.46|9
1655383230000|2022-06-16 12:40:30|94.77|93.47|94.71|93.41|94.8|93.5|94.71|93.41|11
1655383240000|2022-06-16 12:40:40|94.72|93.42|94.69|93.39|94.72|93.42|94.69|93.39|6
1655383250000|2022-06-16 12:40:50|94.7|93.4|94.71|93.41|94.75|93.45|94.7|93.4|8
1655383260000|2022-06-16 12:41:00|94.7|93.4|94.68|93.38|94.7|93.4|94.67|93.37|5
1655383270000|2022-06-16 12:41:10|94.71|93.41|94.62|93.32|94.71|93.41|94.62|93.32|9
1655383280000|2022-06-16 12:41:20|94.63|93.33|94.62|93.32|94.64|93.34|94.62|93.32|4
1655383290000|2022-06-16 12:41:30|94.53|93.23|94.43|93.13|94.53|93.23|94.43|93.13|5
1655383300000|2022-06-16 12:41:40|94.44|93.14|94.46|93.16|94.46|93.16|94.44|93.14|5
1655383310000|2022-06-16 12:41:50|94.47|93.17|94.6|93.3|94.6|93.3|94.47|93.17|12
1655383320000|2022-06-16 12:42:00|94.59|93.29|94.77|93.47|94.82|93.52|94.58|93.28|16
1655383330000|2022-06-16 12:42:10|94.76|93.46|94.68|93.38|94.76|93.46|94.67|93.37|10
1655383340000|2022-06-16 12:42:20|94.6|93.3|94.46|93.16|94.6|93.3|94.46|93.16|13
1655383350000|2022-06-16 12:42:30|94.47|93.17|94.36|93.06|94.47|93.17|94.36|93.06|14
1655383360000|2022-06-16 12:42:40|94.33|93.03|94.22|92.92|94.36|93.06|94.18|92.88|22
1655383370000|2022-06-16 12:42:50|94.21|92.91|94.34|93.04|94.39|93.09|94.21|92.91|13
1655383380000|2022-06-16 12:43:00|94.41|93.11|94.36|93.06|94.43|93.13|94.35|93.05|13
1655383390000|2022-06-16 12:43:10|94.35|93.05|94.36|93.06|94.36|93.06|94.35|93.05|2
1655383400000|2022-06-16 12:43:20|94.35|93.05|94.39|93.09|94.39|93.09|94.35|93.05|7
1655383410000|2022-06-16 12:43:30|94.4|93.1|94.45|93.15|94.45|93.15|94.4|93.1|5
1655383420000|2022-06-16 12:43:40|94.49|93.19|94.56|93.26|94.6|93.3|94.49|93.19|8
1655383430000|2022-06-16 12:43:50|94.57|93.27|94.6|93.3|94.62|93.32|94.57|93.27|5
1655383440000|2022-06-16 12:44:00|94.59|93.29|94.45|93.15|94.59|93.29|94.45|93.15|16
1655383450000|2022-06-16 12:44:10|94.46|93.16|94.45|93.15|94.47|93.17|94.45|93.15|4
1655383460000|2022-06-16 12:44:20|94.39|93.09|94.4|93.1|94.4|93.1|94.38|93.08|8
1655383470000|2022-06-16 12:44:30|94.39|93.09|94.43|93.13|94.44|93.14|94.39|93.09|5
1655383480000|2022-06-16 12:44:40|94.42|93.12|94.39|93.09|94.42|93.12|94.36|93.06|10
1655383490000|2022-06-16 12:44:50|94.4|93.1|94.44|93.14|94.45|93.15|94.4|93.1|3
1655383500000|2022-06-16 12:45:00|94.43|93.13|94.44|93.14|94.44|93.14|94.41|93.11|5
1655383510000|2022-06-16 12:45:10|94.48|93.18|94.59|93.29|94.59|93.29|94.48|93.18|11
1655383520000|2022-06-16 12:45:20|94.56|93.26|94.45|93.15|94.56|93.26|94.45|93.15|5
1655383530000|2022-06-16 12:45:30|94.46|93.16|94.35|93.05|94.46|93.16|94.35|93.05|9
1655383540000|2022-06-16 12:45:40|94.34|93.04|94.23|92.93|94.34|93.04|94.22|92.92|13
1655383550000|2022-06-16 12:45:50|94.29|92.99|94.27|92.97|94.3|93|94.26|92.96|7
1655383560000|2022-06-16 12:46:00|94.28|92.98|94.23|92.93|94.33|93.03|94.22|92.92|14
1655383570000|2022-06-16 12:46:10|94.17|92.87|94.01|92.71|94.21|92.91|94.01|92.71|16
1655383580000|2022-06-16 12:46:20|93.96|92.66|94.03|92.73|94.04|92.74|93.95|92.65|10
1655383590000|2022-06-16 12:46:30|94.05|92.75|93.95|92.65|94.05|92.75|93.95|92.65|11
1655383600000|2022-06-16 12:46:40|93.96|92.66|94.07|92.77|94.07|92.77|93.96|92.66|7
1655383610000|2022-06-16 12:46:50|94.09|92.79|94.05|92.75|94.09|92.79|94.05|92.75|6
1655383620000|2022-06-16 12:47:00|94.08|92.78|94.06|92.76|94.09|92.79|94.03|92.73|7
1655383630000|2022-06-16 12:47:10|94.05|92.75|94.06|92.76|94.13|92.83|94.05|92.75|8
1655383640000|2022-06-16 12:47:20|94.05|92.75|94.05|92.75|94.09|92.79|94.05|92.75|8
1655383650000|2022-06-16 12:47:30|94.06|92.76|93.95|92.65|94.06|92.76|93.93|92.63|13
1655383660000|2022-06-16 12:47:40|93.96|92.66|93.94|92.64|93.96|92.66|93.93|92.63|7
1655383670000|2022-06-16 12:47:50|93.95|92.65|94.04|92.74|94.04|92.74|93.95|92.65|12
1655383680000|2022-06-16 12:48:00|94.05|92.75|94.13|92.83|94.13|92.83|94.05|92.75|7
1655383690000|2022-06-16 12:48:10|94.12|92.82|94.06|92.76|94.13|92.83|94.05|92.75|11
1655383700000|2022-06-16 12:48:20|94.07|92.77|94.14|92.84|94.14|92.84|94.07|92.77|5
1655383710000|2022-06-16 12:48:30|94.16|92.86|94.15|92.85|94.16|92.86|94.15|92.85|2
1655383720000|2022-06-16 12:48:40|94.14|92.84|94.15|92.85|94.15|92.85|94.14|92.84|2
1655383730000|2022-06-16 12:48:50|94.14|92.84|94.21|92.91|94.21|92.91|94.14|92.84|6
1655383740000|2022-06-16 12:49:00|94.2|92.9|94.24|92.94|94.24|92.94|94.16|92.86|10
1655383750000|2022-06-16 12:49:10|94.25|92.95|94.26|92.96|94.3|93|94.25|92.95|10
1655383760000|2022-06-16 12:49:20|94.27|92.97|94.26|92.96|94.3|93|94.25|92.95|11
1655383770000|2022-06-16 12:49:30|94.25|92.95|94.3|93|94.3|93|94.25|92.95|3
1655383780000|2022-06-16 12:49:40|94.29|92.99|94.34|93.04|94.34|93.04|94.26|92.96|6
1655383790000|2022-06-16 12:49:50|94.35|93.05|94.35|93.05|94.35|93.05|94.35|93.05|1
1655383800000|2022-06-16 12:50:00|94.36|93.06|94.36|93.06|94.37|93.07|94.36|93.06|3
1655383810000|2022-06-16 12:50:10|94.35|93.05|94.35|93.05|94.35|93.05|94.34|93.04|5
1655383820000|2022-06-16 12:50:20|94.36|93.06|94.37|93.07|94.39|93.09|94.36|93.06|7
1655383830000|2022-06-16 12:50:30|94.36|93.06|94.35|93.05|94.36|93.06|94.35|93.05|2
1655383840000|2022-06-16 12:50:40|94.34|93.04|94.25|92.95|94.35|93.05|94.22|92.92|15
1655383850000|2022-06-16 12:50:50|94.27|92.97|94.17|92.87|94.27|92.97|94.17|92.87|10
1655383860000|2022-06-16 12:51:00|94.15|92.85|94.07|92.77|94.15|92.85|94.07|92.77|5
1655383870000|2022-06-16 12:51:10|94.09|92.79|94.06|92.76|94.09|92.79|94.06|92.76|7
1655383880000|2022-06-16 12:51:20|94.05|92.75|93.93|92.63|94.06|92.76|93.93|92.63|13
1655383890000|2022-06-16 12:51:30|93.91|92.61|93.92|92.62|93.96|92.66|93.87|92.57|12
1655383900000|2022-06-16 12:51:40|93.93|92.63|93.88|92.58|93.93|92.63|93.85|92.55|8
1655383910000|2022-06-16 12:51:50|93.91|92.61|93.89|92.59|93.91|92.61|93.84|92.54|16
1655383920000|2022-06-16 12:52:00|93.9|92.6|93.93|92.63|93.95|92.65|93.85|92.55|7
1655383930000|2022-06-16 12:52:10|93.94|92.64|93.94|92.64|93.95|92.65|93.92|92.62|8
1655383940000|2022-06-16 12:52:20|93.98|92.68|94.11|92.81|94.11|92.81|93.98|92.68|8
1655383950000|2022-06-16 12:52:30|94.1|92.8|94.02|92.72|94.1|92.8|94|92.7|12
1655383960000|2022-06-16 12:52:40|94.01|92.71|94.12|92.82|94.12|92.82|94.01|92.71|9
1655383970000|2022-06-16 12:52:50|94.13|92.83|94.13|92.83|94.14|92.84|94.13|92.83|3
1655383980000|2022-06-16 12:53:00|94.12|92.82|94.06|92.76|94.12|92.82|94.06|92.76|5
1655383990000|2022-06-16 12:53:10|94.11|92.81|93.96|92.66|94.11|92.81|93.96|92.66|9
1655384000000|2022-06-16 12:53:20|93.97|92.67|94.05|92.75|94.06|92.76|93.95|92.65|11
1655384010000|2022-06-16 12:53:30|94.04|92.74|94.04|92.74|94.04|92.74|94.04|92.74|1
1655384020000|2022-06-16 12:53:40|94.03|92.73|94.03|92.73|94.03|92.73|94.03|92.73|1
1655384040000|2022-06-16 12:54:00|94.02|92.72|94.06|92.76|94.09|92.79|94.02|92.72|10
1655384050000|2022-06-16 12:54:10|94.05|92.75|94.05|92.75|94.06|92.76|94.05|92.75|3
1655384070000|2022-06-16 12:54:30|94.07|92.77|94.13|92.83|94.13|92.83|94.06|92.76|9
1655384080000|2022-06-16 12:54:40|94.12|92.82|94.04|92.74|94.12|92.82|94.03|92.73|9
1655384090000|2022-06-16 12:54:50|94.06|92.76|93.95|92.65|94.06|92.76|93.95|92.65|8
1655384100000|2022-06-16 12:55:00|93.96|92.66|94|92.7|94.01|92.71|93.95|92.65|7
1655384110000|2022-06-16 12:55:10|93.99|92.69|94|92.7|94|92.7|93.99|92.69|2
1655384120000|2022-06-16 12:55:20|94.01|92.71|94|92.7|94.01|92.71|94|92.7|2
1655384130000|2022-06-16 12:55:30|93.96|92.66|93.96|92.66|93.96|92.66|93.96|92.66|1
1655384140000|2022-06-16 12:55:40|94.01|92.71|93.95|92.65|94.01|92.71|93.95|92.65|8
1655384150000|2022-06-16 12:55:50|93.94|92.64|93.94|92.64|93.95|92.65|93.94|92.64|3
1655384160000|2022-06-16 12:56:00|93.96|92.66|93.93|92.63|93.96|92.66|93.87|92.57|9
1655384170000|2022-06-16 12:56:10|93.95|92.65|93.85|92.55|93.95|92.65|93.85|92.55|12
1655384180000|2022-06-16 12:56:20|93.9|92.6|93.94|92.64|93.94|92.64|93.84|92.54|10
1655384190000|2022-06-16 12:56:30|93.93|92.63|93.93|92.63|93.93|92.63|93.93|92.63|1
1655384200000|2022-06-16 12:56:40|93.94|92.64|93.92|92.62|93.96|92.66|93.92|92.62|4
1655384210000|2022-06-16 12:56:50|93.93|92.63|93.96|92.66|94.01|92.71|93.93|92.63|8
1655384220000|2022-06-16 12:57:00|93.99|92.69|93.96|92.66|93.99|92.69|93.96|92.66|2
1655384230000|2022-06-16 12:57:10|93.98|92.68|93.87|92.57|93.98|92.68|93.86|92.56|11
1655384240000|2022-06-16 12:57:20|93.86|92.56|93.91|92.61|93.92|92.62|93.85|92.55|8
1655384250000|2022-06-16 12:57:30|93.9|92.6|93.91|92.61|93.92|92.62|93.9|92.6|3
1655384260000|2022-06-16 12:57:40|93.9|92.6|93.93|92.63|93.94|92.64|93.85|92.55|8
1655384270000|2022-06-16 12:57:50|93.92|92.62|93.92|92.62|93.92|92.62|93.92|92.62|1
1655384280000|2022-06-16 12:58:00|93.89|92.59|93.91|92.61|93.91|92.61|93.88|92.58|3
1655384290000|2022-06-16 12:58:10|93.92|92.62|93.92|92.62|93.92|92.62|93.92|92.62|1
1655384300000|2022-06-16 12:58:20|93.91|92.61|93.84|92.54|93.91|92.61|93.84|92.54|4
1655384320000|2022-06-16 12:58:40|93.85|92.55|93.84|92.54|93.85|92.55|93.82|92.52|5
1655384330000|2022-06-16 12:58:50|93.83|92.53|93.83|92.53|93.85|92.55|93.83|92.53|4
1655384340000|2022-06-16 12:59:00|93.85|92.55|93.66|92.36|93.85|92.55|93.66|92.36|17
1655384370000|2022-06-16 12:59:30|93.7|92.4|93.7|92.4|93.7|92.4|93.7|92.4|1
1655384380000|2022-06-16 12:59:40|93.78|92.48|93.83|92.53|93.92|92.62|93.78|92.48|14
1655384390000|2022-06-16 12:59:50|93.81|92.51|93.6|92.3|93.81|92.51|93.6|92.3|15
1655384400000|2022-06-16 13:00:00|93.58|92.28|93.62|92.32|93.62|92.32|93.53|92.23|8
1655384410000|2022-06-16 13:00:10|93.63|92.33|93.65|92.35|93.65|92.35|93.62|92.32|3
1655384420000|2022-06-16 13:00:20|93.7|92.4|93.77|92.47|93.77|92.47|93.7|92.4|3
1655384430000|2022-06-16 13:00:30|93.79|92.49|93.85|92.55|93.91|92.61|93.79|92.49|7
1655384440000|2022-06-16 13:00:40|93.86|92.56|93.86|92.56|93.89|92.59|93.86|92.56|5
1655384450000|2022-06-16 13:00:50|93.87|92.57|93.92|92.62|93.92|92.62|93.86|92.56|7
1655384460000|2022-06-16 13:01:00|93.91|92.61|93.82|92.52|93.91|92.61|93.82|92.52|6
1655384470000|2022-06-16 13:01:10|93.83|92.53|93.83|92.53|93.85|92.55|93.83|92.53|5
1655384480000|2022-06-16 13:01:20|93.84|92.54|93.83|92.53|93.85|92.55|93.83|92.53|4
1655384490000|2022-06-16 13:01:30|93.84|92.54|93.85|92.55|93.85|92.55|93.82|92.52|5
1655384500000|2022-06-16 13:01:40|93.86|92.56|93.89|92.59|93.89|92.59|93.85|92.55|4
1655384510000|2022-06-16 13:01:50|93.92|92.62|93.95|92.65|93.96|92.66|93.92|92.62|4
1655384520000|2022-06-16 13:02:00|93.96|92.66|94|92.7|94|92.7|93.96|92.66|4
1655384530000|2022-06-16 13:02:10|94.01|92.71|94.06|92.76|94.1|92.8|94.01|92.71|7
1655384540000|2022-06-16 13:02:20|94.09|92.79|94.1|92.8|94.1|92.8|94.04|92.74|9
1655384550000|2022-06-16 13:02:30|94.09|92.79|94.06|92.76|94.09|92.79|94.06|92.76|4
1655384560000|2022-06-16 13:02:40|94.05|92.75|94.16|92.86|94.16|92.86|94.05|92.75|8
1655384570000|2022-06-16 13:02:50|94.19|92.89|94.17|92.87|94.2|92.9|94.16|92.86|4
1655384580000|2022-06-16 13:03:00|94.18|92.88|94.26|92.96|94.3|93|94.18|92.88|14
1655384590000|2022-06-16 13:03:10|94.25|92.95|94.25|92.95|94.25|92.95|94.25|92.95|1
1655384600000|2022-06-16 13:03:20|94.26|92.96|94.32|93.02|94.32|93.02|94.26|92.96|7
1655384610000|2022-06-16 13:03:30|94.35|93.05|94.38|93.08|94.4|93.1|94.35|93.05|11
1655384620000|2022-06-16 13:03:40|94.39|93.09|94.42|93.12|94.44|93.14|94.39|93.09|13
1655384630000|2022-06-16 13:03:50|94.41|93.11|94.43|93.13|94.43|93.13|94.41|93.11|4
1655384640000|2022-06-16 13:04:00|94.42|93.12|94.43|93.13|94.44|93.14|94.42|93.12|3
1655384650000|2022-06-16 13:04:10|94.46|93.16|94.51|93.21|94.52|93.22|94.45|93.15|8
1655384660000|2022-06-16 13:04:20|94.5|93.2|94.5|93.2|94.5|93.2|94.46|93.16|7
1655384670000|2022-06-16 13:04:30|94.51|93.21|94.46|93.16|94.53|93.23|94.46|93.16|7
1655384680000|2022-06-16 13:04:40|94.47|93.17|94.57|93.27|94.59|93.29|94.47|93.17|9
1655384690000|2022-06-16 13:04:50|94.58|93.28|94.65|93.35|94.67|93.37|94.58|93.28|7
1655384700000|2022-06-16 13:05:00|94.72|93.42|94.81|93.51|94.86|93.56|94.72|93.42|13
1655384710000|2022-06-16 13:05:10|94.79|93.49|94.79|93.49|94.8|93.5|94.76|93.46|11
1655384720000|2022-06-16 13:05:20|94.78|93.48|94.73|93.43|94.78|93.48|94.72|93.42|4
1655384730000|2022-06-16 13:05:30|94.72|93.42|94.65|93.35|94.72|93.42|94.65|93.35|4
1655384740000|2022-06-16 13:05:40|94.63|93.33|94.57|93.27|94.63|93.33|94.57|93.27|6
1655384750000|2022-06-16 13:05:50|94.58|93.28|94.63|93.33|94.63|93.33|94.58|93.28|5
1655384760000|2022-06-16 13:06:00|94.62|93.32|94.61|93.31|94.62|93.32|94.61|93.31|2
1655384770000|2022-06-16 13:06:10|94.57|93.27|94.51|93.21|94.57|93.27|94.51|93.21|5
1655384780000|2022-06-16 13:06:20|94.5|93.2|94.4|93.1|94.5|93.2|94.4|93.1|8
1655384790000|2022-06-16 13:06:30|94.39|93.09|94.25|92.95|94.39|93.09|94.25|92.95|12
1655384800000|2022-06-16 13:06:40|94.24|92.94|94.22|92.92|94.24|92.94|94.22|92.92|7
1655384810000|2022-06-16 13:06:50|94.25|92.95|94.29|92.99|94.29|92.99|94.25|92.95|6
1655384820000|2022-06-16 13:07:00|94.28|92.98|94.23|92.93|94.28|92.98|94.23|92.93|11
1655384830000|2022-06-16 13:07:10|94.22|92.92|94.2|92.9|94.24|92.94|94.19|92.89|11
1655384840000|2022-06-16 13:07:20|94.19|92.89|94.21|92.91|94.21|92.91|94.19|92.89|4
1655384850000|2022-06-16 13:07:30|94.24|92.94|94.26|92.96|94.26|92.96|94.24|92.94|3
1655384860000|2022-06-16 13:07:40|94.29|92.99|94.25|92.95|94.29|92.99|94.23|92.93|6
1655384870000|2022-06-16 13:07:50|94.27|92.97|94.29|92.99|94.29|92.99|94.27|92.97|5
1655384880000|2022-06-16 13:08:00|94.28|92.98|94.29|92.99|94.29|92.99|94.28|92.98|2
1655384890000|2022-06-16 13:08:10|94.3|93|94.38|93.08|94.38|93.08|94.3|93|4
1655384900000|2022-06-16 13:08:20|94.39|93.09|94.37|93.07|94.4|93.1|94.34|93.04|9
1655384910000|2022-06-16 13:08:30|94.38|93.08|94.35|93.05|94.38|93.08|94.35|93.05|3
1655384920000|2022-06-16 13:08:40|94.36|93.06|94.42|93.12|94.42|93.12|94.36|93.06|4
1655384930000|2022-06-16 13:08:50|94.45|93.15|94.48|93.18|94.51|93.21|94.45|93.15|11
1655384940000|2022-06-16 13:09:00|94.47|93.17|94.45|93.15|94.47|93.17|94.45|93.15|2
1655384950000|2022-06-16 13:09:10|94.47|93.17|94.57|93.27|94.57|93.27|94.47|93.17|7
1655384970000|2022-06-16 13:09:30|94.55|93.25|94.57|93.27|94.57|93.27|94.54|93.24|4
1655384980000|2022-06-16 13:09:40|94.61|93.31|94.57|93.27|94.61|93.31|94.57|93.27|7
1655384990000|2022-06-16 13:09:50|94.58|93.28|94.58|93.28|94.58|93.28|94.54|93.24|9
1655385000000|2022-06-16 13:10:00|94.57|93.27|94.58|93.28|94.6|93.3|94.54|93.24|9
1655385010000|2022-06-16 13:10:10|94.56|93.26|94.53|93.23|94.56|93.26|94.5|93.2|9
1655385020000|2022-06-16 13:10:20|94.55|93.25|94.62|93.32|94.62|93.32|94.55|93.25|8
1655385030000|2022-06-16 13:10:30|94.61|93.31|94.58|93.28|94.61|93.31|94.58|93.28|3
1655385040000|2022-06-16 13:10:40|94.6|93.3|94.65|93.35|94.65|93.35|94.59|93.29|6
1655385050000|2022-06-16 13:10:50|94.64|93.34|94.6|93.3|94.65|93.35|94.58|93.28|7
1655385060000|2022-06-16 13:11:00|94.59|93.29|94.55|93.25|94.59|93.29|94.55|93.25|3
1655385070000|2022-06-16 13:11:10|94.57|93.27|94.56|93.26|94.57|93.27|94.56|93.26|2
1655385080000|2022-06-16 13:11:20|94.57|93.27|94.57|93.27|94.57|93.27|94.57|93.27|1
1655385090000|2022-06-16 13:11:30|94.58|93.28|94.57|93.27|94.58|93.28|94.57|93.27|2
1655385100000|2022-06-16 13:11:40|94.58|93.28|94.6|93.3|94.62|93.32|94.58|93.28|7
1655385110000|2022-06-16 13:11:50|94.58|93.28|94.55|93.25|94.58|93.28|94.55|93.25|6
1655385120000|2022-06-16 13:12:00|94.54|93.24|94.53|93.23|94.54|93.24|94.53|93.23|2
1655385130000|2022-06-16 13:12:10|94.55|93.25|94.5|93.2|94.56|93.26|94.5|93.2|8
1655385140000|2022-06-16 13:12:20|94.49|93.19|94.42|93.12|94.49|93.19|94.42|93.12|9
1655385150000|2022-06-16 13:12:30|94.43|93.13|94.32|93.02|94.43|93.13|94.32|93.02|8
1655385160000|2022-06-16 13:12:40|94.31|93.01|94.34|93.04|94.34|93.04|94.31|93.01|3
1655385170000|2022-06-16 13:12:50|94.36|93.06|94.31|93.01|94.36|93.06|94.31|93.01|6
1655385180000|2022-06-16 13:13:00|94.32|93.02|94.3|93|94.32|93.02|94.3|93|3
1655385190000|2022-06-16 13:13:10|94.25|92.95|94.26|92.96|94.28|92.98|94.24|92.94|8
1655385200000|2022-06-16 13:13:20|94.29|92.99|94.36|93.06|94.36|93.06|94.29|92.99|5
1655385210000|2022-06-16 13:13:30|94.37|93.07|94.5|93.2|94.5|93.2|94.36|93.06|12
1655385220000|2022-06-16 13:13:40|94.53|93.23|94.53|93.23|94.53|93.23|94.53|93.23|1
1655385230000|2022-06-16 13:13:50|94.55|93.25|94.59|93.29|94.6|93.3|94.55|93.25|8
1655385240000|2022-06-16 13:14:00|94.58|93.28|94.83|93.53|94.83|93.53|94.58|93.28|13
1655385250000|2022-06-16 13:14:10|94.86|93.56|94.84|93.54|94.86|93.56|94.83|93.53|5
1655385260000|2022-06-16 13:14:20|94.83|93.53|94.75|93.45|94.83|93.53|94.75|93.45|7
1655385270000|2022-06-16 13:14:30|94.76|93.46|94.59|93.29|94.76|93.46|94.58|93.28|11
1655385280000|2022-06-16 13:14:40|94.6|93.3|94.61|93.31|94.67|93.37|94.59|93.29|12
1655385290000|2022-06-16 13:14:50|94.57|93.27|94.57|93.27|94.58|93.28|94.55|93.25|7
1655385300000|2022-06-16 13:15:00|94.56|93.26|94.67|93.37|94.67|93.37|94.55|93.25|9
1655385310000|2022-06-16 13:15:10|94.65|93.35|94.65|93.35|94.68|93.38|94.65|93.35|6
1655385320000|2022-06-16 13:15:20|94.63|93.33|94.47|93.17|94.63|93.33|94.47|93.17|9
1655385330000|2022-06-16 13:15:30|94.46|93.16|94.36|93.06|94.46|93.16|94.34|93.04|12
1655385340000|2022-06-16 13:15:40|94.34|93.04|94.26|92.96|94.35|93.05|94.26|92.96|10
1655385350000|2022-06-16 13:15:50|94.27|92.97|94.27|92.97|94.35|93.05|94.26|92.96|12
1655385360000|2022-06-16 13:16:00|94.26|92.96|94.23|92.93|94.28|92.98|94.23|92.93|11
1655385370000|2022-06-16 13:16:10|94.24|92.94|94.26|92.96|94.31|93.01|94.24|92.94|9
1655385380000|2022-06-16 13:16:20|94.27|92.97|94.25|92.95|94.27|92.97|94.25|92.95|3
1655385390000|2022-06-16 13:16:30|94.26|92.96|94.24|92.94|94.26|92.96|94.21|92.91|7
1655385400000|2022-06-16 13:16:40|94.25|92.95|94.27|92.97|94.27|92.97|94.24|92.94|5
1655385410000|2022-06-16 13:16:50|94.28|92.98|94.24|92.94|94.3|93|94.2|92.9|10
1655385420000|2022-06-16 13:17:00|94.25|92.95|94.25|92.95|94.25|92.95|94.25|92.95|1
1655385430000|2022-06-16 13:17:10|94.27|92.97|94.38|93.08|94.39|93.09|94.26|92.96|10
1655385440000|2022-06-16 13:17:20|94.37|93.07|94.26|92.96|94.37|93.07|94.26|92.96|10
1655385460000|2022-06-16 13:17:40|94.25|92.95|94.25|92.95|94.25|92.95|94.25|92.95|1
1655385470000|2022-06-16 13:17:50|94.26|92.96|94.23|92.93|94.26|92.96|94.23|92.93|4
1655385480000|2022-06-16 13:18:00|94.25|92.95|94.22|92.92|94.3|93|94.19|92.89|18
1655385490000|2022-06-16 13:18:10|94.21|92.91|94.14|92.84|94.21|92.91|94.14|92.84|5
1655385500000|2022-06-16 13:18:20|94.15|92.85|94.12|92.82|94.15|92.85|94.12|92.82|4
1655385510000|2022-06-16 13:18:30|94.1|92.8|94.12|92.82|94.12|92.82|94.07|92.77|10
1655385520000|2022-06-16 13:18:40|94.11|92.81|94.05|92.75|94.11|92.81|94.05|92.75|8
1655385530000|2022-06-16 13:18:50|94.04|92.74|94.04|92.74|94.05|92.75|94.03|92.73|5
1655385540000|2022-06-16 13:19:00|94.03|92.73|94.05|92.75|94.14|92.84|94.01|92.71|14
1655385550000|2022-06-16 13:19:10|94.06|92.76|94.04|92.74|94.07|92.77|94.03|92.73|8
1655385560000|2022-06-16 13:19:20|94.03|92.73|94.1|92.8|94.1|92.8|94.03|92.73|6
1655385580000|2022-06-16 13:19:40|94.09|92.79|94.07|92.77|94.09|92.79|94.07|92.77|6
1655385590000|2022-06-16 13:19:50|94.06|92.76|94.03|92.73|94.06|92.76|94.03|92.73|4
1655385600000|2022-06-16 13:20:00|94.04|92.74|94.11|92.81|94.11|92.81|94.04|92.74|7
1655385610000|2022-06-16 13:20:10|94.1|92.8|94.06|92.76|94.12|92.82|94.06|92.76|5
1655385620000|2022-06-16 13:20:20|94.08|92.78|94.1|92.8|94.12|92.82|94.05|92.75|10
1655385630000|2022-06-16 13:20:30|94.09|92.79|94.04|92.74|94.09|92.79|94.04|92.74|5
1655385640000|2022-06-16 13:20:40|94.05|92.75|94.05|92.75|94.09|92.79|94.05|92.75|6
1655385650000|2022-06-16 13:20:50|94.07|92.77|94.04|92.74|94.11|92.81|94.04|92.74|8
1655385660000|2022-06-16 13:21:00|94.05|92.75|94.09|92.79|94.09|92.79|94.03|92.73|7
1655385670000|2022-06-16 13:21:10|94.1|92.8|94.14|92.84|94.15|92.85|94.1|92.8|6
1655385680000|2022-06-16 13:21:20|94.15|92.85|94.14|92.84|94.15|92.85|94.14|92.84|2
1655385690000|2022-06-16 13:21:30|94.13|92.83|94.13|92.83|94.14|92.84|94.12|92.82|7
1655385700000|2022-06-16 13:21:40|94.14|92.84|94.13|92.83|94.14|92.84|94.13|92.83|2
1655385710000|2022-06-16 13:21:50|94.12|92.82|94.03|92.73|94.12|92.82|94.03|92.73|6
1655385720000|2022-06-16 13:22:00|94.04|92.74|94.1|92.8|94.11|92.81|94.04|92.74|9
1655385730000|2022-06-16 13:22:10|94.11|92.81|94.12|92.82|94.12|92.82|94.11|92.81|2
1655385740000|2022-06-16 13:22:20|94.13|92.83|94.21|92.91|94.22|92.92|94.13|92.83|5
1655385750000|2022-06-16 13:22:30|94.19|92.89|94.14|92.84|94.19|92.89|94.14|92.84|4
1655385760000|2022-06-16 13:22:40|94.15|92.85|94.22|92.92|94.22|92.92|94.15|92.85|5
1655385770000|2022-06-16 13:22:50|94.21|92.91|94.21|92.91|94.22|92.92|94.2|92.9|5
1655385780000|2022-06-16 13:23:00|94.19|92.89|94.21|92.91|94.23|92.93|94.15|92.85|12
1655385790000|2022-06-16 13:23:10|94.22|92.92|94.25|92.95|94.3|93|94.22|92.92|6
1655385800000|2022-06-16 13:23:20|94.26|92.96|94.29|92.99|94.29|92.99|94.26|92.96|2
1655385810000|2022-06-16 13:23:30|94.3|93|94.31|93.01|94.31|93.01|94.3|93|2
1655385830000|2022-06-16 13:23:50|94.3|93|94.25|92.95|94.3|93|94.22|92.92|9
1655385840000|2022-06-16 13:24:00|94.24|92.94|94.16|92.86|94.24|92.94|94.15|92.85|7
1655385850000|2022-06-16 13:24:10|94.19|92.89|94.19|92.89|94.19|92.89|94.14|92.84|7
1655385860000|2022-06-16 13:24:20|94.2|92.9|94.22|92.92|94.22|92.92|94.2|92.9|2
1655385870000|2022-06-16 13:24:30|94.24|92.94|94.29|92.99|94.29|92.99|94.24|92.94|3
1655385880000|2022-06-16 13:24:40|94.27|92.97|94.27|92.97|94.27|92.97|94.27|92.97|1
1655385890000|2022-06-16 13:24:50|94.26|92.96|94.29|92.99|94.29|92.99|94.26|92.96|3
1655385900000|2022-06-16 13:25:00|94.28|92.98|94.28|92.98|94.28|92.98|94.25|92.95|6
1655385910000|2022-06-16 13:25:10|94.29|92.99|94.38|93.08|94.38|93.08|94.25|92.95|9
1655385920000|2022-06-16 13:25:20|94.35|93.05|94.39|93.09|94.39|93.09|94.35|93.05|3
1655385930000|2022-06-16 13:25:30|94.38|93.08|94.38|93.08|94.38|93.08|94.38|93.08|1
1655385940000|2022-06-16 13:25:40|94.39|93.09|94.38|93.08|94.39|93.09|94.38|93.08|2
1655385950000|2022-06-16 13:25:50|94.39|93.09|94.39|93.09|94.39|93.09|94.39|93.09|1
1655385960000|2022-06-16 13:26:00|94.38|93.08|94.31|93.01|94.39|93.09|94.31|93.01|7
1655385970000|2022-06-16 13:26:10|94.3|93|94.26|92.96|94.31|93.01|94.25|92.95|6
1655385980000|2022-06-16 13:26:20|94.27|92.97|94.2|92.9|94.28|92.98|94.2|92.9|10
1655385990000|2022-06-16 13:26:30|94.21|92.91|94.2|92.9|94.21|92.91|94.2|92.9|2
1655386000000|2022-06-16 13:26:40|94.19|92.89|94.2|92.9|94.21|92.91|94.19|92.89|3
1655386010000|2022-06-16 13:26:50|94.16|92.86|94.15|92.85|94.16|92.86|94.14|92.84|4
1655386020000|2022-06-16 13:27:00|94.16|92.86|94.28|92.98|94.28|92.98|94.16|92.86|12
1655386030000|2022-06-16 13:27:10|94.27|92.97|94.33|93.03|94.34|93.04|94.26|92.96|9
1655386040000|2022-06-16 13:27:20|94.38|93.08|94.43|93.13|94.45|93.15|94.37|93.07|10
1655386050000|2022-06-16 13:27:30|94.46|93.16|94.49|93.19|94.52|93.22|94.46|93.16|22
1655386060000|2022-06-16 13:27:40|94.47|93.17|94.38|93.08|94.47|93.17|94.38|93.08|13
1655386070000|2022-06-16 13:27:50|94.39|93.09|94.37|93.07|94.39|93.09|94.35|93.05|7
1655386080000|2022-06-16 13:28:00|94.38|93.08|94.44|93.14|94.45|93.15|94.38|93.08|9
1655386090000|2022-06-16 13:28:10|94.45|93.15|94.41|93.11|94.45|93.15|94.4|93.1|6
1655386100000|2022-06-16 13:28:20|94.37|93.07|94.39|93.09|94.39|93.09|94.36|93.06|4
1655386110000|2022-06-16 13:28:30|94.4|93.1|94.35|93.05|94.41|93.11|94.35|93.05|15
1655386120000|2022-06-16 13:28:40|94.34|93.04|94.36|93.06|94.36|93.06|94.34|93.04|3
1655386130000|2022-06-16 13:28:50|94.35|93.05|94.39|93.09|94.41|93.11|94.35|93.05|9
1655386150000|2022-06-16 13:29:10|94.38|93.08|94.37|93.07|94.41|93.11|94.36|93.06|9
1655386160000|2022-06-16 13:29:20|94.4|93.1|94.38|93.08|94.4|93.1|94.38|93.08|3
1655386170000|2022-06-16 13:29:30|94.39|93.09|94.38|93.08|94.39|93.09|94.38|93.08|4
1655386180000|2022-06-16 13:29:40|94.39|93.09|94.43|93.13|94.45|93.15|94.39|93.09|8
1655386190000|2022-06-16 13:29:50|94.44|93.14|94.45|93.15|94.47|93.17|94.44|93.14|4
1655386200000|2022-06-16 13:30:00|94.44|93.14|94.26|92.96|94.51|93.21|94.26|92.96|21
1655386210000|2022-06-16 13:30:10|94.25|92.95|94.04|92.74|94.25|92.95|94.04|92.74|15
1655386220000|2022-06-16 13:30:20|94.03|92.73|94.17|92.87|94.17|92.87|94.03|92.73|20
1655386230000|2022-06-16 13:30:30|94.2|92.9|94.41|93.11|94.42|93.12|94.19|92.89|11
1655386240000|2022-06-16 13:30:40|94.42|93.12|94.57|93.27|94.6|93.3|94.42|93.12|18
1655386250000|2022-06-16 13:30:50|94.56|93.26|94.98|93.68|94.98|93.68|94.56|93.26|16
1655386260000|2022-06-16 13:31:00|94.99|93.69|94.87|93.57|95.14|93.84|94.87|93.57|20
1655386270000|2022-06-16 13:31:10|94.89|93.59|94.86|93.56|94.93|93.63|94.83|93.53|17
1655386280000|2022-06-16 13:31:20|94.85|93.55|94.88|93.58|94.88|93.58|94.77|93.47|8
1655386290000|2022-06-16 13:31:30|94.87|93.57|94.85|93.55|94.89|93.59|94.85|93.55|6
1655386300000|2022-06-16 13:31:40|94.84|93.54|94.6|93.3|94.84|93.54|94.6|93.3|20
1655386310000|2022-06-16 13:31:50|94.59|93.29|94.42|93.12|94.59|93.29|94.35|93.05|16
1655386320000|2022-06-16 13:32:00|94.41|93.11|94.43|93.13|94.44|93.14|94.37|93.07|18
1655386330000|2022-06-16 13:32:10|94.44|93.14|94.35|93.05|94.5|93.2|94.35|93.05|18
1655386340000|2022-06-16 13:32:20|94.36|93.06|94.23|92.93|94.38|93.08|94.22|92.92|16
1655386350000|2022-06-16 13:32:30|94.26|92.96|94.32|93.02|94.34|93.04|94.25|92.95|20
1655386360000|2022-06-16 13:32:40|94.35|93.05|94.35|93.05|94.43|93.13|94.34|93.04|11
1655386370000|2022-06-16 13:32:50|94.34|93.04|94.4|93.1|94.4|93.1|94.33|93.03|17
1655386380000|2022-06-16 13:33:00|94.39|93.09|94.37|93.07|94.4|93.1|94.37|93.07|8
1655386390000|2022-06-16 13:33:10|94.36|93.06|94.27|92.97|94.36|93.06|94.26|92.96|9
1655386400000|2022-06-16 13:33:20|94.26|92.96|94.07|92.77|94.26|92.96|94.04|92.74|21
1655386410000|2022-06-16 13:33:30|94.06|92.76|93.88|92.58|94.06|92.76|93.87|92.57|21
1655386420000|2022-06-16 13:33:40|93.87|92.57|93.78|92.48|93.87|92.57|93.76|92.46|14
1655386430000|2022-06-16 13:33:50|93.82|92.52|93.65|92.35|93.83|92.53|93.65|92.35|17
1655386440000|2022-06-16 13:34:00|93.64|92.34|93.67|92.37|93.74|92.44|93.64|92.34|10
1655386450000|2022-06-16 13:34:10|93.66|92.36|93.66|92.36|93.69|92.39|93.62|92.32|8
1655386460000|2022-06-16 13:34:20|93.65|92.35|93.62|92.32|93.65|92.35|93.59|92.29|9
1655386470000|2022-06-16 13:34:30|93.61|92.31|93.35|92.05|93.63|92.33|93.35|92.05|17
1655386480000|2022-06-16 13:34:40|93.34|92.04|93.2|91.9|93.34|92.04|93.16|91.86|15
1655386490000|2022-06-16 13:34:50|93.19|91.89|93.39|92.09|93.39|92.09|93.15|91.85|15
1655386500000|2022-06-16 13:35:00|93.38|92.08|93.3|92|93.4|92.1|93.3|92|18
1655386510000|2022-06-16 13:35:10|93.29|91.99|93.36|92.06|93.36|92.06|93.27|91.97|15
1655386520000|2022-06-16 13:35:20|93.35|92.05|93.38|92.08|93.41|92.11|93.34|92.04|12
1655386530000|2022-06-16 13:35:30|93.39|92.09|93.62|92.32|93.62|92.32|93.37|92.07|17
1655386540000|2022-06-16 13:35:40|93.65|92.35|94.03|92.73|94.03|92.73|93.65|92.35|17
1655386550000|2022-06-16 13:35:50|94.06|92.76|94.34|93.04|94.36|93.06|94.06|92.76|21
1655386560000|2022-06-16 13:36:00|94.32|93.02|94.12|92.82|94.32|93.02|94.05|92.75|26
1655386570000|2022-06-16 13:36:10|94.13|92.83|94.18|92.88|94.25|92.95|94.13|92.83|18
1655386580000|2022-06-16 13:36:20|94.21|92.91|94.19|92.89|94.27|92.97|94.16|92.86|19
1655386590000|2022-06-16 13:36:30|94.18|92.88|93.97|92.67|94.18|92.88|93.97|92.67|27
1655386600000|2022-06-16 13:36:40|93.96|92.66|94|92.7|94.05|92.75|93.96|92.66|11
1655386610000|2022-06-16 13:36:50|93.99|92.69|94.02|92.72|94.02|92.72|93.85|92.55|18
1655386620000|2022-06-16 13:37:00|94.06|92.76|93.96|92.66|94.06|92.76|93.96|92.66|17
1655386630000|2022-06-16 13:37:10|93.97|92.67|94.04|92.74|94.05|92.75|93.97|92.67|11
1655386640000|2022-06-16 13:37:20|94.05|92.75|93.96|92.66|94.07|92.77|93.95|92.65|16
1655386650000|2022-06-16 13:37:30|93.95|92.65|93.99|92.69|93.99|92.69|93.94|92.64|7
1655386660000|2022-06-16 13:37:40|94.02|92.72|94.09|92.79|94.09|92.79|93.97|92.67|21
1655386670000|2022-06-16 13:37:50|94.08|92.78|94.07|92.77|94.09|92.79|94.03|92.73|16
1655386680000|2022-06-16 13:38:00|94.06|92.76|93.97|92.67|94.06|92.76|93.96|92.66|12
1655386690000|2022-06-16 13:38:10|93.96|92.66|93.75|92.45|93.96|92.66|93.75|92.45|17
1655386700000|2022-06-16 13:38:20|93.74|92.44|93.65|92.35|93.74|92.44|93.64|92.34|13
1655386710000|2022-06-16 13:38:30|93.64|92.34|93.45|92.15|93.64|92.34|93.43|92.13|13
1655386720000|2022-06-16 13:38:40|93.41|92.11|93.41|92.11|93.51|92.21|93.4|92.1|18
1655386730000|2022-06-16 13:38:50|93.4|92.1|93.36|92.06|93.4|92.1|93.35|92.05|8
1655386740000|2022-06-16 13:39:00|93.35|92.05|93.09|91.79|93.35|92.05|93.09|91.79|16
1655386750000|2022-06-16 13:39:10|93.1|91.8|93.28|91.98|93.29|91.99|93.1|91.8|15
1655386760000|2022-06-16 13:39:20|93.27|91.97|93.29|91.99|93.29|91.99|93.25|91.95|16
1655386770000|2022-06-16 13:39:30|93.3|92|93.18|91.88|93.3|92|93.16|91.86|16
1655386780000|2022-06-16 13:39:40|93.17|91.87|93.37|92.07|93.37|92.07|93.14|91.84|19
1655386790000|2022-06-16 13:39:50|93.36|92.06|93.38|92.08|93.42|92.12|93.36|92.06|12
1655386800000|2022-06-16 13:40:00|93.36|92.06|93.57|92.27|93.57|92.27|93.36|92.06|18
1655386810000|2022-06-16 13:40:10|93.58|92.28|93.53|92.23|93.62|92.32|93.48|92.18|16
1655386820000|2022-06-16 13:40:20|93.52|92.22|93.56|92.26|93.56|92.26|93.46|92.16|10
1655386830000|2022-06-16 13:40:30|93.58|92.28|93.57|92.27|93.62|92.32|93.56|92.26|13
1655386840000|2022-06-16 13:40:40|93.55|92.25|93.47|92.17|93.55|92.25|93.46|92.16|10
1655386850000|2022-06-16 13:40:50|93.46|92.16|93.49|92.19|93.51|92.21|93.46|92.16|7
1655386860000|2022-06-16 13:41:00|93.48|92.18|93.42|92.12|93.48|92.18|93.41|92.11|11
1655386870000|2022-06-16 13:41:10|93.41|92.11|93.39|92.09|93.44|92.14|93.34|92.04|16
1655386880000|2022-06-16 13:41:20|93.38|92.08|93.47|92.17|93.48|92.18|93.37|92.07|10
1655386890000|2022-06-16 13:41:30|93.46|92.16|93.47|92.17|93.47|92.17|93.36|92.06|13
1655386900000|2022-06-16 13:41:40|93.48|92.18|93.52|92.22|93.52|92.22|93.48|92.18|15
1655386910000|2022-06-16 13:41:50|93.54|92.24|93.58|92.28|93.58|92.28|93.52|92.22|9
1655386920000|2022-06-16 13:42:00|93.54|92.24|93.6|92.3|93.6|92.3|93.47|92.17|15
1655386930000|2022-06-16 13:42:10|93.61|92.31|93.66|92.36|93.66|92.36|93.61|92.31|8
1655386940000|2022-06-16 13:42:20|93.67|92.37|93.69|92.39|93.7|92.4|93.66|92.36|8
1655386950000|2022-06-16 13:42:30|93.7|92.4|93.92|92.62|93.97|92.67|93.7|92.4|17
1655386960000|2022-06-16 13:42:40|93.9|92.6|93.59|92.29|93.9|92.6|93.57|92.27|20
1655386970000|2022-06-16 13:42:50|93.6|92.3|93.57|92.27|93.6|92.3|93.56|92.26|10
1655386980000|2022-06-16 13:43:00|93.58|92.28|93.6|92.3|93.65|92.35|93.57|92.27|16
1655386990000|2022-06-16 13:43:10|93.59|92.29|93.56|92.26|93.61|92.31|93.56|92.26|11
1655387000000|2022-06-16 13:43:20|93.55|92.25|93.45|92.15|93.55|92.25|93.45|92.15|10
1655387010000|2022-06-16 13:43:30|93.44|92.14|93.34|92.04|93.46|92.16|93.34|92.04|14
1655387020000|2022-06-16 13:43:40|93.35|92.05|93.16|91.86|93.37|92.07|93.16|91.86|20
1655387030000|2022-06-16 13:43:50|93.15|91.85|93.08|91.78|93.15|91.85|93|91.7|22
1655387040000|2022-06-16 13:44:00|93.07|91.77|93.01|91.71|93.07|91.77|92.96|91.66|22
1655387050000|2022-06-16 13:44:10|93.03|91.73|93.1|91.8|93.17|91.87|93.02|91.72|18
1655387060000|2022-06-16 13:44:20|93.09|91.79|93.05|91.75|93.09|91.79|93.04|91.74|8
1655387070000|2022-06-16 13:44:30|93.06|91.76|93.05|91.75|93.12|91.82|93.05|91.75|7
1655387080000|2022-06-16 13:44:40|93.04|91.74|93.11|91.81|93.11|91.81|93.04|91.74|7
1655387090000|2022-06-16 13:44:50|93.1|91.8|93.19|91.89|93.2|91.9|93.05|91.75|12
1655387100000|2022-06-16 13:45:00|93.22|91.92|93.23|91.93|93.23|91.93|93.07|91.77|19
1655387110000|2022-06-16 13:45:10|93.24|91.94|93.42|92.12|93.42|92.12|93.24|91.94|17
1655387120000|2022-06-16 13:45:20|93.45|92.15|93.49|92.19|93.55|92.25|93.43|92.13|15
1655387130000|2022-06-16 13:45:30|93.5|92.2|93.51|92.21|93.52|92.22|93.49|92.19|9
1655387140000|2022-06-16 13:45:40|93.52|92.22|93.54|92.24|93.57|92.27|93.49|92.19|19
1655387150000|2022-06-16 13:45:50|93.55|92.25|93.52|92.22|93.56|92.26|93.51|92.21|11
1655387160000|2022-06-16 13:46:00|93.54|92.24|93.51|92.21|93.54|92.24|93.45|92.15|11
1655387170000|2022-06-16 13:46:10|93.55|92.25|93.51|92.21|93.56|92.26|93.46|92.16|15
1655387180000|2022-06-16 13:46:20|93.5|92.2|93.46|92.16|93.5|92.2|93.46|92.16|12
1655387190000|2022-06-16 13:46:30|93.47|92.17|93.48|92.18|93.48|92.18|93.44|92.14|9
1655387200000|2022-06-16 13:46:40|93.46|92.16|93.47|92.17|93.47|92.17|93.36|92.06|12
1655387210000|2022-06-16 13:46:50|93.48|92.18|93.68|92.38|93.68|92.38|93.48|92.18|13
1655387220000|2022-06-16 13:47:00|93.65|92.35|93.98|92.68|93.98|92.68|93.65|92.35|13
1655387230000|2022-06-16 13:47:10|93.95|92.65|93.96|92.66|93.98|92.68|93.88|92.58|11
1655387240000|2022-06-16 13:47:20|93.97|92.67|93.94|92.64|93.98|92.68|93.93|92.63|11
1655387250000|2022-06-16 13:47:30|93.93|92.63|93.91|92.61|93.93|92.63|93.88|92.58|4
1655387260000|2022-06-16 13:47:40|93.94|92.64|93.93|92.63|93.94|92.64|93.91|92.61|7
1655387270000|2022-06-16 13:47:50|93.92|92.62|93.81|92.51|93.92|92.62|93.77|92.47|12
1655387280000|2022-06-16 13:48:00|93.8|92.5|93.55|92.25|93.8|92.5|93.54|92.24|24
1655387290000|2022-06-16 13:48:10|93.54|92.24|93.46|92.16|93.54|92.24|93.46|92.16|9
1655387300000|2022-06-16 13:48:20|93.47|92.17|93.6|92.3|93.61|92.31|93.47|92.17|12
1655387310000|2022-06-16 13:48:30|93.61|92.31|93.65|92.35|93.65|92.35|93.6|92.3|10
1655387320000|2022-06-16 13:48:40|93.64|92.34|93.71|92.41|93.71|92.41|93.63|92.33|8
1655387330000|2022-06-16 13:48:50|93.81|92.51|93.95|92.65|93.95|92.65|93.81|92.51|15
1655387340000|2022-06-16 13:49:00|93.94|92.64|93.96|92.66|93.99|92.69|93.91|92.61|12
1655387350000|2022-06-16 13:49:10|93.92|92.62|93.98|92.68|93.99|92.69|93.86|92.56|18
1655387360000|2022-06-16 13:49:20|93.97|92.67|94.06|92.76|94.08|92.78|93.97|92.67|15
1655387370000|2022-06-16 13:49:30|94.05|92.75|93.96|92.66|94.05|92.75|93.96|92.66|5
1655387380000|2022-06-16 13:49:40|93.95|92.65|93.89|92.59|93.95|92.65|93.89|92.59|11
1655387390000|2022-06-16 13:49:50|93.88|92.58|93.9|92.6|93.9|92.6|93.84|92.54|12
1655387400000|2022-06-16 13:50:00|93.86|92.56|93.78|92.48|93.86|92.56|93.7|92.4|23
1655387410000|2022-06-16 13:50:10|93.77|92.47|93.69|92.39|93.77|92.47|93.67|92.37|14
1655387420000|2022-06-16 13:50:20|93.7|92.4|93.71|92.41|93.73|92.43|93.67|92.37|12
1655387430000|2022-06-16 13:50:30|93.72|92.42|93.66|92.36|93.72|92.42|93.65|92.35|8
1655387440000|2022-06-16 13:50:40|93.67|92.37|93.45|92.15|93.68|92.38|93.45|92.15|16
1655387450000|2022-06-16 13:50:50|93.44|92.14|93.36|92.06|93.44|92.14|93.35|92.05|16
1655387460000|2022-06-16 13:51:00|93.35|92.05|93.26|91.96|93.35|92.05|93.26|91.96|10
1655387470000|2022-06-16 13:51:10|93.27|91.97|93.34|92.04|93.34|92.04|93.26|91.96|12
1655387480000|2022-06-16 13:51:20|93.33|92.03|93.32|92.02|93.33|92.03|93.23|91.93|12
1655387490000|2022-06-16 13:51:30|93.35|92.05|93.27|91.97|93.39|92.09|93.27|91.97|10
1655387500000|2022-06-16 13:51:40|93.26|91.96|93.24|91.94|93.29|91.99|93.24|91.94|8
1655387510000|2022-06-16 13:51:50|93.25|91.95|93.14|91.84|93.25|91.95|93.14|91.84|9
1655387520000|2022-06-16 13:52:00|93.15|91.85|93.16|91.86|93.16|91.86|93.12|91.82|13
1655387530000|2022-06-16 13:52:10|93.13|91.83|93.18|91.88|93.18|91.88|93.07|91.77|14
1655387540000|2022-06-16 13:52:20|93.17|91.87|93.16|91.86|93.17|91.87|93.15|91.85|5
1655387550000|2022-06-16 13:52:30|93.15|91.85|93.13|91.83|93.16|91.86|93.12|91.82|17
1655387560000|2022-06-16 13:52:40|93.14|91.84|92.95|91.65|93.15|91.85|92.94|91.64|16
1655387570000|2022-06-16 13:52:50|92.94|91.64|93.13|91.83|93.14|91.84|92.94|91.64|14
1655387580000|2022-06-16 13:53:00|93.12|91.82|93.09|91.79|93.12|91.82|92.98|91.68|17
1655387590000|2022-06-16 13:53:10|93.08|91.78|93.12|91.82|93.13|91.83|93.04|91.74|15
1655387600000|2022-06-16 13:53:20|93.14|91.84|93.11|91.81|93.19|91.89|93.04|91.74|17
1655387610000|2022-06-16 13:53:30|93.1|91.8|93.02|91.72|93.1|91.8|93.02|91.72|11
1655387620000|2022-06-16 13:53:40|92.99|91.69|92.61|91.31|92.99|91.69|92.61|91.31|17
1655387630000|2022-06-16 13:53:50|92.6|91.3|91.99|90.69|92.6|91.3|91.99|90.69|22
1655387640000|2022-06-16 13:54:00|91.98|90.68|92.01|90.71|92.01|90.71|91.76|90.46|23
1655387650000|2022-06-16 13:54:10|92.02|90.72|92.13|90.83|92.13|90.83|92.01|90.71|10
1655387660000|2022-06-16 13:54:20|92.1|90.8|92.24|90.94|92.29|90.99|92.06|90.76|22
1655387670000|2022-06-16 13:54:30|92.23|90.93|92.42|91.12|92.44|91.14|92.23|90.93|15
1655387680000|2022-06-16 13:54:40|92.41|91.11|92.39|91.09|92.41|91.11|92.3|91|17
1655387690000|2022-06-16 13:54:50|92.38|91.08|92.44|91.14|92.44|91.14|92.38|91.08|5
1655387700000|2022-06-16 13:55:00|92.43|91.13|92.35|91.05|92.45|91.15|92.35|91.05|11
1655387710000|2022-06-16 13:55:10|92.33|91.03|92.46|91.16|92.46|91.16|92.3|91|13
1655387720000|2022-06-16 13:55:20|92.5|91.2|92.51|91.21|92.51|91.21|92.5|91.2|4
1655387730000|2022-06-16 13:55:30|92.5|91.2|92.46|91.16|92.51|91.21|92.46|91.16|7
1655387740000|2022-06-16 13:55:40|92.48|91.18|92.39|91.09|92.48|91.18|92.36|91.06|12
1655387750000|2022-06-16 13:55:50|92.38|91.08|92.32|91.02|92.38|91.08|92.28|90.98|11
1655387760000|2022-06-16 13:56:00|92.31|91.01|92.34|91.04|92.34|91.04|92.26|90.96|13
1655387770000|2022-06-16 13:56:10|92.33|91.03|92.4|91.1|92.42|91.12|92.33|91.03|11
1655387780000|2022-06-16 13:56:20|92.41|91.11|92.42|91.12|92.48|91.18|92.41|91.11|9
1655387790000|2022-06-16 13:56:30|92.43|91.13|92.45|91.15|92.47|91.17|92.43|91.13|6
1655387800000|2022-06-16 13:56:40|92.44|91.14|92.41|91.11|92.44|91.14|92.41|91.11|4
1655387810000|2022-06-16 13:56:50|92.4|91.1|92.36|91.06|92.4|91.1|92.35|91.05|14
1655387820000|2022-06-16 13:57:00|92.39|91.09|92.24|90.94|92.4|91.1|92.24|90.94|15
1655387830000|2022-06-16 13:57:10|92.23|90.93|92.14|90.84|92.25|90.95|92.14|90.84|10
1655387840000|2022-06-16 13:57:20|92.13|90.83|92.37|91.07|92.37|91.07|92.12|90.82|16
1655387850000|2022-06-16 13:57:30|92.38|91.08|92.31|91.01|92.39|91.09|92.31|91.01|13
1655387860000|2022-06-16 13:57:40|92.33|91.03|92.45|91.15|92.45|91.15|92.33|91.03|6
1655387870000|2022-06-16 13:57:50|92.44|91.14|92.45|91.15|92.45|91.15|92.38|91.08|15
1655387880000|2022-06-16 13:58:00|92.46|91.16|92.41|91.11|92.47|91.17|92.41|91.11|6
1655387890000|2022-06-16 13:58:10|92.42|91.12|92.55|91.25|92.55|91.25|92.42|91.12|12
1655387900000|2022-06-16 13:58:20|92.57|91.27|92.97|91.67|92.97|91.67|92.57|91.27|19
1655387910000|2022-06-16 13:58:30|92.96|91.66|92.9|91.6|92.96|91.66|92.87|91.57|9
1655387920000|2022-06-16 13:58:40|92.87|91.57|92.94|91.64|92.98|91.68|92.87|91.57|12
1655387930000|2022-06-16 13:58:50|92.95|91.65|92.86|91.56|92.95|91.65|92.82|91.52|14
1655387940000|2022-06-16 13:59:00|92.85|91.55|92.79|91.49|92.85|91.55|92.76|91.46|14
1655387950000|2022-06-16 13:59:10|92.81|91.51|92.77|91.47|92.81|91.51|92.76|91.46|8
1655387960000|2022-06-16 13:59:20|92.79|91.49|92.87|91.57|92.93|91.63|92.79|91.49|13
1655387970000|2022-06-16 13:59:30|92.88|91.58|92.87|91.57|92.91|91.61|92.86|91.56|5
1655387980000|2022-06-16 13:59:40|92.88|91.58|92.76|91.46|92.88|91.58|92.75|91.45|11
1655387990000|2022-06-16 13:59:50|92.73|91.43|92.78|91.48|92.88|91.58|92.73|91.43|21
1655388000000|2022-06-16 14:00:00|92.75|91.45|92.44|91.14|92.75|91.45|92.44|91.14|19
1655388010000|2022-06-16 14:00:10|92.43|91.13|92.37|91.07|92.49|91.19|92.27|90.97|23
1655388020000|2022-06-16 14:00:20|92.36|91.06|92.39|91.09|92.39|91.09|92.34|91.04|13
1655388030000|2022-06-16 14:00:30|92.38|91.08|92.6|91.3|92.66|91.36|92.38|91.08|20
1655388040000|2022-06-16 14:00:40|92.62|91.32|92.64|91.34|92.64|91.34|92.57|91.27|15
1655388050000|2022-06-16 14:00:50|92.65|91.35|92.56|91.26|92.65|91.35|92.56|91.26|11
1655388060000|2022-06-16 14:01:00|92.57|91.27|92.58|91.28|92.59|91.29|92.44|91.14|17
1655388070000|2022-06-16 14:01:10|92.57|91.27|92.49|91.19|92.57|91.27|92.49|91.19|7
1655388080000|2022-06-16 14:01:20|92.51|91.21|92.52|91.22|92.53|91.23|92.51|91.21|4
1655388090000|2022-06-16 14:01:30|92.53|91.23|92.57|91.27|92.61|91.31|92.53|91.23|8
1655388100000|2022-06-16 14:01:40|92.56|91.26|92.52|91.22|92.56|91.26|92.49|91.19|8
1655388110000|2022-06-16 14:01:50|92.57|91.27|92.61|91.31|92.61|91.31|92.57|91.27|6
1655388120000|2022-06-16 14:02:00|92.64|91.34|92.56|91.26|92.64|91.34|92.56|91.26|8
1655388130000|2022-06-16 14:02:10|92.57|91.27|92.45|91.15|92.6|91.3|92.45|91.15|12
1655388140000|2022-06-16 14:02:20|92.43|91.13|92.38|91.08|92.43|91.13|92.36|91.06|11
1655388150000|2022-06-16 14:02:30|92.39|91.09|92.34|91.04|92.46|91.16|92.34|91.04|9
1655388160000|2022-06-16 14:02:40|92.33|91.03|92.18|90.88|92.35|91.05|92.18|90.88|18
1655388170000|2022-06-16 14:02:50|92.17|90.87|91.92|90.62|92.17|90.87|91.92|90.62|26
1655388180000|2022-06-16 14:03:00|91.91|90.61|91.83|90.53|91.91|90.61|91.83|90.53|14
1655388190000|2022-06-16 14:03:10|91.82|90.52|91.85|90.55|91.86|90.56|91.75|90.45|19
1655388200000|2022-06-16 14:03:20|91.84|90.54|91.94|90.64|91.94|90.64|91.81|90.51|14
1655388210000|2022-06-16 14:03:30|91.95|90.65|92.3|91|92.3|91|91.95|90.65|18
1655388220000|2022-06-16 14:03:40|92.27|90.97|92.06|90.76|92.27|90.97|92.05|90.75|17
1655388230000|2022-06-16 14:03:50|92.07|90.77|92.06|90.76|92.09|90.79|92.05|90.75|15
1655388240000|2022-06-16 14:04:00|92.07|90.77|92.23|90.93|92.23|90.93|92.07|90.77|17
1655388250000|2022-06-16 14:04:10|92.22|90.92|91.99|90.69|92.22|90.92|91.99|90.69|17
1655388260000|2022-06-16 14:04:20|91.98|90.68|91.99|90.69|92.04|90.74|91.98|90.68|12
1655388270000|2022-06-16 14:04:30|91.98|90.68|91.88|90.58|91.98|90.68|91.87|90.57|13
1655388280000|2022-06-16 14:04:40|91.86|90.56|91.8|90.5|91.86|90.56|91.73|90.43|21
1655388290000|2022-06-16 14:04:50|91.76|90.46|91.75|90.45|91.8|90.5|91.75|90.45|12
1655388300000|2022-06-16 14:05:00|91.74|90.44|91.72|90.42|91.75|90.45|91.71|90.41|9
1655388310000|2022-06-16 14:05:10|91.73|90.43|91.72|90.42|91.75|90.45|91.72|90.42|11
1655388320000|2022-06-16 14:05:20|91.73|90.43|91.76|90.46|91.82|90.52|91.73|90.43|11
1655388330000|2022-06-16 14:05:30|91.75|90.45|91.68|90.38|91.75|90.45|91.68|90.38|12
1655388340000|2022-06-16 14:05:40|91.67|90.37|91.69|90.39|91.69|90.39|91.57|90.27|17
1655388350000|2022-06-16 14:05:50|91.68|90.38|91.68|90.38|91.81|90.51|91.68|90.38|16
1655388360000|2022-06-16 14:06:00|91.69|90.39|91.93|90.63|91.93|90.63|91.67|90.37|17
1655388370000|2022-06-16 14:06:10|91.91|90.61|91.84|90.54|91.91|90.61|91.77|90.47|19
1655388380000|2022-06-16 14:06:20|91.83|90.53|91.79|90.49|91.83|90.53|91.73|90.43|17
1655388390000|2022-06-16 14:06:30|91.84|90.54|91.73|90.43|91.84|90.54|91.73|90.43|12
1655388400000|2022-06-16 14:06:40|91.72|90.42|91.82|90.52|91.82|90.52|91.69|90.39|10
1655388410000|2022-06-16 14:06:50|91.81|90.51|91.76|90.46|91.83|90.53|91.73|90.43|14
1655388420000|2022-06-16 14:07:00|91.77|90.47|92.07|90.77|92.08|90.78|91.77|90.47|16
1655388430000|2022-06-16 14:07:10|92.06|90.76|92.17|90.87|92.21|90.91|92.02|90.72|21
1655388440000|2022-06-16 14:07:20|92.16|90.86|92.11|90.81|92.16|90.86|92.08|90.78|14
1655388450000|2022-06-16 14:07:30|92.12|90.82|92.16|90.86|92.22|90.92|92.12|90.82|19
1655388460000|2022-06-16 14:07:40|92.17|90.87|92.16|90.86|92.21|90.91|92.16|90.86|10
1655388470000|2022-06-16 14:07:50|92.15|90.85|91.97|90.67|92.15|90.85|91.97|90.67|11
1655388480000|2022-06-16 14:08:00|91.96|90.66|92.06|90.76|92.14|90.84|91.95|90.65|26
1655388490000|2022-06-16 14:08:10|92.05|90.75|91.94|90.64|92.05|90.75|91.94|90.64|8
1655388500000|2022-06-16 14:08:20|91.96|90.66|91.99|90.69|92.01|90.71|91.96|90.66|8
1655388510000|2022-06-16 14:08:30|91.96|90.66|92|90.7|92|90.7|91.95|90.65|4
1655388520000|2022-06-16 14:08:40|92.01|90.71|91.97|90.67|92.05|90.75|91.95|90.65|19
1655388530000|2022-06-16 14:08:50|91.96|90.66|91.96|90.66|92|90.7|91.95|90.65|13
1655388540000|2022-06-16 14:09:00|92|90.7|91.92|90.62|92|90.7|91.92|90.62|13
1655388550000|2022-06-16 14:09:10|91.93|90.63|91.94|90.64|92.04|90.74|91.93|90.63|14
1655388560000|2022-06-16 14:09:20|91.93|90.63|92.08|90.78|92.08|90.78|91.92|90.62|11
1655388570000|2022-06-16 14:09:30|92.09|90.79|92.13|90.83|92.17|90.87|92.08|90.78|16
1655388580000|2022-06-16 14:09:40|92.12|90.82|92.14|90.84|92.16|90.86|92.1|90.8|8
1655388590000|2022-06-16 14:09:50|92.17|90.87|92.2|90.9|92.21|90.91|92.17|90.87|7
1655388600000|2022-06-16 14:10:00|92.19|90.89|92.15|90.85|92.26|90.96|92.15|90.85|12
1655388610000|2022-06-16 14:10:10|92.14|90.84|92.15|90.85|92.18|90.88|92.14|90.84|6
1655388620000|2022-06-16 14:10:20|92.14|90.84|92.06|90.76|92.18|90.88|92.05|90.75|13
1655388630000|2022-06-16 14:10:30|92.05|90.75|92.04|90.74|92.07|90.77|92.02|90.72|13
1655388640000|2022-06-16 14:10:40|92.03|90.73|92.1|90.8|92.14|90.84|92.03|90.73|12
1655388650000|2022-06-16 14:10:50|92.09|90.79|92.02|90.72|92.11|90.81|92.02|90.72|11
1655388660000|2022-06-16 14:11:00|92.01|90.71|91.97|90.67|92.01|90.71|91.93|90.63|11
1655388670000|2022-06-16 14:11:10|91.99|90.69|91.98|90.68|92.08|90.78|91.97|90.67|18
1655388680000|2022-06-16 14:11:20|91.97|90.67|91.96|90.66|92|90.7|91.96|90.66|7
1655388690000|2022-06-16 14:11:30|91.95|90.65|92|90.7|92.02|90.72|91.94|90.64|11
1655388700000|2022-06-16 14:11:40|92.02|90.72|91.97|90.67|92.09|90.79|91.97|90.67|16
1655388710000|2022-06-16 14:11:50|91.98|90.68|91.93|90.63|91.99|90.69|91.93|90.63|5
1655388720000|2022-06-16 14:12:00|91.92|90.62|91.94|90.64|91.94|90.64|91.85|90.55|15
1655388730000|2022-06-16 14:12:10|91.95|90.65|92.05|90.75|92.05|90.75|91.95|90.65|12
1655388740000|2022-06-16 14:12:20|92.04|90.74|92|90.7|92.09|90.79|92|90.7|10
1655388750000|2022-06-16 14:12:30|91.98|90.68|92.05|90.75|92.09|90.79|91.97|90.67|13
1655388760000|2022-06-16 14:12:40|92.07|90.77|92.04|90.74|92.07|90.77|92.04|90.74|3
1655388770000|2022-06-16 14:12:50|92.03|90.73|92.05|90.75|92.06|90.76|91.97|90.67|11
1655388780000|2022-06-16 14:13:00|92.04|90.74|92.14|90.84|92.14|90.84|92.04|90.74|10
1655388790000|2022-06-16 14:13:10|92.16|90.86|92.19|90.89|92.24|90.94|92.16|90.86|5
1655388800000|2022-06-16 14:13:20|92.21|90.91|92.21|90.91|92.24|90.94|92.21|90.91|3
1655388810000|2022-06-16 14:13:30|92.22|90.92|92.22|90.92|92.22|90.92|92.21|90.91|3
1655388820000|2022-06-16 14:13:40|92.21|90.91|92.15|90.85|92.24|90.94|92.15|90.85|5
1655388830000|2022-06-16 14:13:50|92.16|90.86|92.2|90.9|92.2|90.9|92.16|90.86|2
1655388840000|2022-06-16 14:14:00|92.21|90.91|92.21|90.91|92.21|90.91|92.21|90.91|1
1655388850000|2022-06-16 14:14:10|92.26|90.96|92.31|91.01|92.31|91.01|92.26|90.96|2
1655388860000|2022-06-16 14:14:20|92.36|91.06|92.31|91.01|92.36|91.06|92.31|91.01|2
1655388870000|2022-06-16 14:14:30|92.32|91.02|92.31|91.01|92.32|91.02|92.31|91.01|2
1655388880000|2022-06-16 14:14:40|92.28|90.98|92.22|90.92|92.28|90.98|92.21|90.91|6
1655388890000|2022-06-16 14:14:50|92.21|90.91|92.14|90.84|92.21|90.91|92.14|90.84|6
1655388900000|2022-06-16 14:15:00|92.13|90.83|91.95|90.65|92.15|90.85|91.95|90.65|21
1655388910000|2022-06-16 14:15:10|91.98|90.68|92.06|90.76|92.13|90.83|91.95|90.65|21
1655388920000|2022-06-16 14:15:20|92.05|90.75|92.13|90.83|92.14|90.84|92.03|90.73|14
1655388930000|2022-06-16 14:15:30|92.14|90.84|92.19|90.89|92.2|90.9|92.13|90.83|7
1655388940000|2022-06-16 14:15:40|92.21|90.91|92.19|90.89|92.21|90.91|92.15|90.85|7
1655388950000|2022-06-16 14:15:50|92.24|90.94|92.33|91.03|92.33|91.03|92.24|90.94|6
1655388960000|2022-06-16 14:16:00|92.36|91.06|92.34|91.04|92.36|91.06|92.31|91.01|7
1655388970000|2022-06-16 14:16:10|92.37|91.07|92.48|91.18|92.49|91.19|92.37|91.07|10
1655388980000|2022-06-16 14:16:20|92.51|91.21|92.64|91.34|92.64|91.34|92.51|91.21|3
1655388990000|2022-06-16 14:16:30|92.63|91.33|92.82|91.52|92.83|91.53|92.63|91.33|12
1655389000000|2022-06-16 14:16:40|92.86|91.56|92.96|91.66|92.96|91.66|92.85|91.55|8
1655389010000|2022-06-16 14:16:50|93.01|91.71|92.96|91.66|93.09|91.79|92.96|91.66|13
1655389020000|2022-06-16 14:17:00|92.95|91.65|92.97|91.67|93.02|91.72|92.86|91.56|15
1655389030000|2022-06-16 14:17:10|92.98|91.68|93|91.7|93.11|91.81|92.97|91.67|13
1655389040000|2022-06-16 14:17:20|93.03|91.73|92.94|91.64|93.03|91.73|92.87|91.57|22
1655389050000|2022-06-16 14:17:30|92.95|91.65|92.94|91.64|92.95|91.65|92.92|91.62|10
1655389060000|2022-06-16 14:17:40|92.93|91.63|92.92|91.62|92.94|91.64|92.92|91.62|7
1655389070000|2022-06-16 14:17:50|92.88|91.58|92.85|91.55|92.89|91.59|92.85|91.55|6
1655389080000|2022-06-16 14:18:00|92.87|91.57|92.81|91.51|92.87|91.57|92.74|91.44|17
1655389090000|2022-06-16 14:18:10|92.83|91.53|92.85|91.55|92.89|91.59|92.83|91.53|5
1655389100000|2022-06-16 14:18:20|92.86|91.56|92.81|91.51|92.86|91.56|92.81|91.51|5
1655389110000|2022-06-16 14:18:30|92.8|91.5|92.7|91.4|92.8|91.5|92.7|91.4|13
1655389120000|2022-06-16 14:18:40|92.69|91.39|92.6|91.3|92.69|91.39|92.58|91.28|11
1655389130000|2022-06-16 14:18:50|92.59|91.29|92.58|91.28|92.59|91.29|92.55|91.25|6
1655389140000|2022-06-16 14:19:00|92.59|91.29|92.58|91.28|92.6|91.3|92.58|91.28|4
1655389150000|2022-06-16 14:19:10|92.59|91.29|92.63|91.33|92.63|91.33|92.56|91.26|8
1655389160000|2022-06-16 14:19:20|92.65|91.35|92.69|91.39|92.74|91.44|92.65|91.35|9
1655389170000|2022-06-16 14:19:30|92.66|91.36|92.6|91.3|92.66|91.36|92.6|91.3|10
1655389180000|2022-06-16 14:19:40|92.59|91.29|92.58|91.28|92.6|91.3|92.58|91.28|7
1655389190000|2022-06-16 14:19:50|92.59|91.29|92.61|91.31|92.62|91.32|92.57|91.27|11
1655389200000|2022-06-16 14:20:00|92.6|91.3|92.67|91.37|92.67|91.37|92.6|91.3|11
1655389210000|2022-06-16 14:20:10|92.66|91.36|92.71|91.41|92.72|91.42|92.65|91.35|11
1655389220000|2022-06-16 14:20:20|92.72|91.42|92.83|91.53|92.86|91.56|92.72|91.42|12
1655389230000|2022-06-16 14:20:30|92.82|91.52|92.79|91.49|92.82|91.52|92.79|91.49|3
1655389240000|2022-06-16 14:20:40|92.78|91.48|92.75|91.45|92.8|91.5|92.71|91.41|9
1655389250000|2022-06-16 14:20:50|92.76|91.46|92.73|91.43|92.77|91.47|92.73|91.43|8
1655389260000|2022-06-16 14:21:00|92.76|91.46|92.79|91.49|92.81|91.51|92.76|91.46|7
1655389270000|2022-06-16 14:21:10|92.77|91.47|92.88|91.58|92.89|91.59|92.77|91.47|11
1655389280000|2022-06-16 14:21:20|92.89|91.59|93.03|91.73|93.03|91.73|92.85|91.55|10
1655389290000|2022-06-16 14:21:30|93.08|91.78|93.08|91.78|93.08|91.78|93.08|91.78|1
1655389300000|2022-06-16 14:21:40|93.07|91.77|92.98|91.68|93.07|91.77|92.98|91.68|9
1655389310000|2022-06-16 14:21:50|92.97|91.67|92.97|91.67|93.04|91.74|92.97|91.67|10
1655389320000|2022-06-16 14:22:00|92.96|91.66|92.96|91.66|93|91.7|92.95|91.65|6
1655389330000|2022-06-16 14:22:10|92.98|91.68|93.17|91.87|93.21|91.91|92.98|91.68|20
1655389340000|2022-06-16 14:22:20|93.2|91.9|93.01|91.71|93.22|91.92|93.01|91.71|14
1655389350000|2022-06-16 14:22:30|93.03|91.73|92.96|91.66|93.03|91.73|92.94|91.64|11
1655389360000|2022-06-16 14:22:40|92.97|91.67|92.97|91.67|93.03|91.73|92.97|91.67|24
1655389370000|2022-06-16 14:22:50|92.95|91.65|92.77|91.47|92.95|91.65|92.75|91.45|17
1655389380000|2022-06-16 14:23:00|92.78|91.48|92.94|91.64|92.94|91.64|92.76|91.46|12
1655389390000|2022-06-16 14:23:10|92.93|91.63|92.87|91.57|92.95|91.65|92.87|91.57|11
1655389400000|2022-06-16 14:23:20|92.92|91.62|92.95|91.65|92.98|91.68|92.92|91.62|8
1655389410000|2022-06-16 14:23:30|92.98|91.68|92.88|91.58|93|91.7|92.86|91.56|17
1655389420000|2022-06-16 14:23:40|92.93|91.63|92.95|91.65|92.98|91.68|92.93|91.63|4
1655389430000|2022-06-16 14:23:50|92.98|91.68|92.89|91.59|92.98|91.68|92.89|91.59|13
1655389440000|2022-06-16 14:24:00|92.87|91.57|92.94|91.64|92.98|91.68|92.87|91.57|8
1655389450000|2022-06-16 14:24:10|92.95|91.65|92.95|91.65|92.95|91.65|92.89|91.59|10
1655389460000|2022-06-16 14:24:20|92.96|91.66|92.88|91.58|92.96|91.66|92.87|91.57|12
1655389470000|2022-06-16 14:24:30|92.87|91.57|92.87|91.57|92.92|91.62|92.79|91.49|15
1655389480000|2022-06-16 14:24:40|92.86|91.56|92.84|91.54|92.87|91.57|92.83|91.53|8
1655389490000|2022-06-16 14:24:50|92.83|91.53|92.78|91.48|92.83|91.53|92.76|91.46|5
1655389500000|2022-06-16 14:25:00|92.76|91.46|92.86|91.56|92.86|91.56|92.76|91.46|4
1655389510000|2022-06-16 14:25:10|92.85|91.55|92.92|91.62|92.92|91.62|92.84|91.54|8
1655389520000|2022-06-16 14:25:20|92.93|91.63|92.93|91.63|92.93|91.63|92.93|91.63|1
1655389530000|2022-06-16 14:25:30|92.94|91.64|93.11|91.81|93.12|91.82|92.94|91.64|10
1655389540000|2022-06-16 14:25:40|93.18|91.88|93.4|92.1|93.4|92.1|93.18|91.88|17
1655389550000|2022-06-16 14:25:50|93.36|92.06|93.26|91.96|93.36|92.06|93.26|91.96|15
1655389560000|2022-06-16 14:26:00|93.25|91.95|93.34|92.04|93.34|92.04|93.25|91.95|15
1655389570000|2022-06-16 14:26:10|93.35|92.05|93.33|92.03|93.35|92.05|93.33|92.03|5
1655389580000|2022-06-16 14:26:20|93.35|92.05|93.27|91.97|93.35|92.05|93.27|91.97|8
1655389590000|2022-06-16 14:26:30|93.29|91.99|93.26|91.96|93.3|92|93.26|91.96|9
1655389600000|2022-06-16 14:26:40|93.27|91.97|93.34|92.04|93.42|92.12|93.26|91.96|16
1655389610000|2022-06-16 14:26:50|93.33|92.03|93.07|91.77|93.35|92.05|93.07|91.77|13
1655389620000|2022-06-16 14:27:00|93.08|91.78|93.07|91.77|93.08|91.78|93.07|91.77|2
1655389630000|2022-06-16 14:27:10|93.06|91.76|93.04|91.74|93.06|91.76|92.97|91.67|12
1655389640000|2022-06-16 14:27:20|93.03|91.73|93.13|91.83|93.13|91.83|93.03|91.73|7
1655389650000|2022-06-16 14:27:30|93.12|91.82|93.04|91.74|93.14|91.84|93.04|91.74|10
1655389660000|2022-06-16 14:27:40|93.03|91.73|92.96|91.66|93.03|91.73|92.96|91.66|6
1655389670000|2022-06-16 14:27:50|92.97|91.67|92.95|91.65|92.97|91.67|92.93|91.63|11
1655389680000|2022-06-16 14:28:00|92.96|91.66|93.02|91.72|93.02|91.72|92.95|91.65|11
1655389690000|2022-06-16 14:28:10|93.03|91.73|93.03|91.73|93.04|91.74|93.02|91.72|6
1655389700000|2022-06-16 14:28:20|93.04|91.74|93.09|91.79|93.09|91.79|93.04|91.74|4
1655389710000|2022-06-16 14:28:30|93.16|91.86|93.2|91.9|93.2|91.9|93.16|91.86|3
1655389720000|2022-06-16 14:28:40|93.24|91.94|93.23|91.93|93.26|91.96|93.23|91.93|5
1655389730000|2022-06-16 14:28:50|93.24|91.94|93.18|91.88|93.24|91.94|93.17|91.87|8
1655389740000|2022-06-16 14:29:00|93.19|91.89|93.26|91.96|93.26|91.96|93.19|91.89|4
1655389750000|2022-06-16 14:29:10|93.23|91.93|93.27|91.97|93.27|91.97|93.23|91.93|4
1655389760000|2022-06-16 14:29:20|93.28|91.98|93.28|91.98|93.28|91.98|93.28|91.98|1
1655389770000|2022-06-16 14:29:30|93.27|91.97|93.31|92.01|93.31|92.01|93.27|91.97|2
1655389780000|2022-06-16 14:29:40|93.28|91.98|93.28|91.98|93.28|91.98|93.28|91.98|1
1655389790000|2022-06-16 14:29:50|93.29|91.99|93.27|91.97|93.29|91.99|93.27|91.97|2
1655389800000|2022-06-16 14:30:00|93.23|91.93|93.16|91.86|93.26|91.96|93.06|91.76|18
1655389810000|2022-06-16 14:30:10|93.14|91.84|93.06|91.76|93.14|91.84|93.06|91.76|8
1655389820000|2022-06-16 14:30:20|93.08|91.78|93.11|91.81|93.13|91.83|93.05|91.75|10
1655389830000|2022-06-16 14:30:30|93.08|91.78|93.06|91.76|93.08|91.78|93.04|91.74|9
1655389840000|2022-06-16 14:30:40|93.07|91.77|93.05|91.75|93.11|91.81|93.03|91.73|10
1655389850000|2022-06-16 14:30:50|93.06|91.76|93.12|91.82|93.14|91.84|93.06|91.76|6
1655389860000|2022-06-16 14:31:00|93.15|91.85|93.12|91.82|93.15|91.85|93.12|91.82|6
1655389870000|2022-06-16 14:31:10|93.15|91.85|93.2|91.9|93.2|91.9|93.15|91.85|3
1655389880000|2022-06-16 14:31:20|93.19|91.89|93.51|92.21|93.51|92.21|93.19|91.89|8
1655389890000|2022-06-16 14:31:30|93.5|92.2|93.55|92.25|93.55|92.25|93.5|92.2|10
1655389900000|2022-06-16 14:31:40|93.58|92.28|93.95|92.65|93.95|92.65|93.58|92.28|16
1655389910000|2022-06-16 14:31:50|93.94|92.64|93.85|92.55|93.94|92.64|93.79|92.49|18
1655389920000|2022-06-16 14:32:00|93.84|92.54|93.84|92.54|93.86|92.56|93.79|92.49|15
1655389930000|2022-06-16 14:32:10|93.83|92.53|93.88|92.58|93.88|92.58|93.82|92.52|14
1655389940000|2022-06-16 14:32:20|93.87|92.57|93.71|92.41|93.87|92.57|93.71|92.41|16
1655389950000|2022-06-16 14:32:30|93.7|92.4|93.46|92.16|93.7|92.4|93.45|92.15|13
1655389960000|2022-06-16 14:32:40|93.45|92.15|93.45|92.15|93.5|92.2|93.43|92.13|13
1655389970000|2022-06-16 14:32:50|93.44|92.14|93.48|92.18|93.56|92.26|93.43|92.13|17
1655389980000|2022-06-16 14:33:00|93.49|92.19|93.61|92.31|93.64|92.34|93.49|92.19|15
1655389990000|2022-06-16 14:33:10|93.64|92.34|93.64|92.34|93.66|92.36|93.63|92.33|11
1655390000000|2022-06-16 14:33:20|93.65|92.35|93.57|92.27|93.65|92.35|93.57|92.27|6
1655390010000|2022-06-16 14:33:30|93.56|92.26|93.52|92.22|93.57|92.27|93.52|92.22|4
1655390020000|2022-06-16 14:33:40|93.55|92.25|93.56|92.26|93.6|92.3|93.55|92.25|9
1655390030000|2022-06-16 14:33:50|93.57|92.27|93.57|92.27|93.61|92.31|93.56|92.26|15
1655390040000|2022-06-16 14:34:00|93.56|92.26|93.46|92.16|93.56|92.26|93.46|92.16|7
1655390050000|2022-06-16 14:34:10|93.45|92.15|93.49|92.19|93.52|92.22|93.45|92.15|18
1655390060000|2022-06-16 14:34:20|93.5|92.2|93.46|92.16|93.53|92.23|93.46|92.16|10
1655390070000|2022-06-16 14:34:30|93.45|92.15|93.45|92.15|93.45|92.15|93.45|92.15|1
1655390080000|2022-06-16 14:34:40|93.47|92.17|93.46|92.16|93.52|92.22|93.46|92.16|13
1655390090000|2022-06-16 14:34:50|93.47|92.17|93.47|92.17|93.47|92.17|93.44|92.14|6
1655390100000|2022-06-16 14:35:00|93.46|92.16|93.46|92.16|93.46|92.16|93.46|92.16|1
1655390110000|2022-06-16 14:35:10|93.45|92.15|93.58|92.28|93.58|92.28|93.42|92.12|14
1655390120000|2022-06-16 14:35:20|93.59|92.29|93.64|92.34|93.64|92.34|93.58|92.28|6
1655390130000|2022-06-16 14:35:30|93.62|92.32|93.58|92.28|93.62|92.32|93.53|92.23|17
1655390140000|2022-06-16 14:35:40|93.59|92.29|93.55|92.25|93.59|92.29|93.52|92.22|9
1655390150000|2022-06-16 14:35:50|93.54|92.24|93.36|92.06|93.56|92.26|93.36|92.06|13
1655390160000|2022-06-16 14:36:00|93.37|92.07|93.48|92.18|93.48|92.18|93.37|92.07|9
1655390170000|2022-06-16 14:36:10|93.47|92.17|93.46|92.16|93.47|92.17|93.45|92.15|3
1655390180000|2022-06-16 14:36:20|93.45|92.15|93.46|92.16|93.48|92.18|93.43|92.13|9
1655390200000|2022-06-16 14:36:40|93.45|92.15|93.42|92.12|93.45|92.15|93.42|92.12|4
1655390210000|2022-06-16 14:36:50|93.43|92.13|93.22|91.92|93.43|92.13|93.22|91.92|14
1655390220000|2022-06-16 14:37:00|93.21|91.91|93.25|91.95|93.28|91.98|93.17|91.87|12
1655390230000|2022-06-16 14:37:10|93.26|91.96|93.3|92|93.31|92.01|93.26|91.96|7
1655390240000|2022-06-16 14:37:20|93.26|91.96|93.25|91.95|93.31|92.01|93.25|91.95|5
1655390250000|2022-06-16 14:37:30|93.26|91.96|93.26|91.96|93.26|91.96|93.25|91.95|3
1655390260000|2022-06-16 14:37:40|93.31|92.01|93.31|92.01|93.31|92.01|93.31|92.01|1
1655390270000|2022-06-16 14:37:50|93.33|92.03|93.44|92.14|93.44|92.14|93.33|92.03|8
1655390280000|2022-06-16 14:38:00|93.42|92.12|93.35|92.05|93.42|92.12|93.35|92.05|5
1655390290000|2022-06-16 14:38:10|93.34|92.04|93.33|92.03|93.34|92.04|93.26|91.96|14
1655390300000|2022-06-16 14:38:20|93.34|92.04|93.27|91.97|93.34|92.04|93.26|91.96|4
1655390310000|2022-06-16 14:38:30|93.31|92.01|93.26|91.96|93.31|92.01|93.25|91.95|5
1655390320000|2022-06-16 14:38:40|93.28|91.98|93.27|91.97|93.32|92.02|93.26|91.96|6
1655390330000|2022-06-16 14:38:50|93.26|91.96|93.26|91.96|93.29|91.99|93.25|91.95|6
1655390340000|2022-06-16 14:39:00|93.27|91.97|93.26|91.96|93.28|91.98|93.25|91.95|6
1655390350000|2022-06-16 14:39:10|93.27|91.97|93.25|91.95|93.27|91.97|93.23|91.93|7
1655390360000|2022-06-16 14:39:20|93.27|91.97|93.15|91.85|93.27|91.97|93.15|91.85|13
1655390370000|2022-06-16 14:39:30|93.17|91.87|93.14|91.84|93.17|91.87|93.13|91.83|5
1655390380000|2022-06-16 14:39:40|93.15|91.85|93.16|91.86|93.21|91.91|93.15|91.85|12
1655390390000|2022-06-16 14:39:50|93.15|91.85|93.15|91.85|93.19|91.89|93.15|91.85|5
1655390400000|2022-06-16 14:40:00|93.19|91.89|93.06|91.76|93.19|91.89|93.06|91.76|11
1655390410000|2022-06-16 14:40:10|93.07|91.77|93.06|91.76|93.14|91.84|93.06|91.76|10
1655390420000|2022-06-16 14:40:20|93.11|91.81|93.12|91.82|93.12|91.82|93.11|91.81|2
1655390430000|2022-06-16 14:40:30|93.13|91.83|93.09|91.79|93.13|91.83|93.09|91.79|5
1655390440000|2022-06-16 14:40:40|93.06|91.76|93.11|91.81|93.11|91.81|93.06|91.76|4
1655390450000|2022-06-16 14:40:50|93.1|91.8|93.06|91.76|93.12|91.82|93.06|91.76|8
1655390460000|2022-06-16 14:41:00|93.1|91.8|93.06|91.76|93.1|91.8|93.06|91.76|3
1655390470000|2022-06-16 14:41:10|93.08|91.78|93.12|91.82|93.15|91.85|93.07|91.77|9
1655390480000|2022-06-16 14:41:20|93.13|91.83|93.06|91.76|93.14|91.84|93.06|91.76|5
1655390490000|2022-06-16 14:41:30|93.07|91.77|93.06|91.76|93.13|91.83|93.06|91.76|7
1655390500000|2022-06-16 14:41:40|93.08|91.78|93.15|91.85|93.15|91.85|93.06|91.76|7
1655390510000|2022-06-16 14:41:50|93.13|91.83|93.06|91.76|93.13|91.83|93.06|91.76|2
1655390520000|2022-06-16 14:42:00|93.07|91.77|93.04|91.74|93.07|91.77|93.04|91.74|2
1655390530000|2022-06-16 14:42:10|93.05|91.75|93.06|91.76|93.08|91.78|93.05|91.75|7
1655390540000|2022-06-16 14:42:20|93.07|91.77|93.06|91.76|93.15|91.85|93.06|91.76|8
1655390550000|2022-06-16 14:42:30|93.09|91.79|93.11|91.81|93.15|91.85|93.06|91.76|11
1655390560000|2022-06-16 14:42:40|93.06|91.76|93.06|91.76|93.09|91.79|93.05|91.75|7
1655390570000|2022-06-16 14:42:50|93.07|91.77|93.15|91.85|93.15|91.85|93.03|91.73|9
1655390590000|2022-06-16 14:43:10|93.2|91.9|93.28|91.98|93.29|91.99|93.2|91.9|10
1655390600000|2022-06-16 14:43:20|93.39|92.09|93.54|92.24|93.54|92.24|93.38|92.08|8
1655390610000|2022-06-16 14:43:30|93.57|92.27|93.46|92.16|93.57|92.27|93.45|92.15|16
1655390620000|2022-06-16 14:43:40|93.44|92.14|93.45|92.15|93.47|92.17|93.42|92.12|12
1655390630000|2022-06-16 14:43:50|93.46|92.16|93.44|92.14|93.46|92.16|93.44|92.14|4
1655390640000|2022-06-16 14:44:00|93.47|92.17|93.47|92.17|93.5|92.2|93.45|92.15|12
1655390650000|2022-06-16 14:44:10|93.46|92.16|93.38|92.08|93.46|92.16|93.38|92.08|6
1655390660000|2022-06-16 14:44:20|93.35|92.05|93.26|91.96|93.35|92.05|93.26|91.96|5
1655390670000|2022-06-16 14:44:30|93.25|91.95|93.07|91.77|93.26|91.96|93.07|91.77|15
1655390680000|2022-06-16 14:44:40|93.06|91.76|93.01|91.71|93.07|91.77|92.96|91.66|8
1655390690000|2022-06-16 14:44:50|93.05|91.75|92.95|91.65|93.05|91.75|92.95|91.65|6
1655390700000|2022-06-16 14:45:00|92.93|91.63|92.77|91.47|92.97|91.67|92.75|91.45|15
1655390710000|2022-06-16 14:45:10|92.73|91.43|92.97|91.67|92.99|91.69|92.73|91.43|12
1655390720000|2022-06-16 14:45:20|92.98|91.68|93.1|91.8|93.1|91.8|92.95|91.65|13
1655390730000|2022-06-16 14:45:30|93.13|91.83|93.3|92|93.3|92|93.13|91.83|9
1655390740000|2022-06-16 14:45:40|93.39|92.09|93.44|92.14|93.46|92.16|93.39|92.09|9
1655390750000|2022-06-16 14:45:50|93.49|92.19|93.48|92.18|93.57|92.27|93.47|92.17|11
1655390760000|2022-06-16 14:46:00|93.47|92.17|93.45|92.15|93.48|92.18|93.44|92.14|18
1655390770000|2022-06-16 14:46:10|93.44|92.14|93.49|92.19|93.51|92.21|93.44|92.14|12
1655390780000|2022-06-16 14:46:20|93.48|92.18|93.44|92.14|93.48|92.18|93.44|92.14|9
1655390790000|2022-06-16 14:46:30|93.43|92.13|93.44|92.14|93.44|92.14|93.37|92.07|8
1655390800000|2022-06-16 14:46:40|93.49|92.19|93.45|92.15|93.49|92.19|93.44|92.14|23
1655390810000|2022-06-16 14:46:50|93.44|92.14|93.42|92.12|93.45|92.15|93.42|92.12|7
1655390820000|2022-06-16 14:47:00|93.41|92.11|93.35|92.05|93.43|92.13|93.35|92.05|14
1655390830000|2022-06-16 14:47:10|93.36|92.06|93.4|92.1|93.4|92.1|93.36|92.06|9
1655390840000|2022-06-16 14:47:20|93.39|92.09|93.47|92.17|93.47|92.17|93.37|92.07|10
1655390850000|2022-06-16 14:47:30|93.46|92.16|93.46|92.16|93.47|92.17|93.46|92.16|5
1655390860000|2022-06-16 14:47:40|93.45|92.15|93.44|92.14|93.45|92.15|93.42|92.12|5
1655390870000|2022-06-16 14:47:50|93.45|92.15|93.46|92.16|93.47|92.17|93.45|92.15|6
1655390880000|2022-06-16 14:48:00|93.48|92.18|93.45|92.15|93.54|92.24|93.44|92.14|10
1655390900000|2022-06-16 14:48:20|93.46|92.16|93.5|92.2|93.5|92.2|93.45|92.15|12
1655390910000|2022-06-16 14:48:30|93.49|92.19|93.48|92.18|93.49|92.19|93.46|92.16|6
1655390920000|2022-06-16 14:48:40|93.53|92.23|93.47|92.17|93.53|92.23|93.46|92.16|12
1655390930000|2022-06-16 14:48:50|93.46|92.16|93.46|92.16|93.47|92.17|93.46|92.16|9
1655390940000|2022-06-16 14:49:00|93.47|92.17|93.51|92.21|93.52|92.22|93.45|92.15|10
1655390950000|2022-06-16 14:49:10|93.5|92.2|93.52|92.22|93.54|92.24|93.49|92.19|12
1655390960000|2022-06-16 14:49:20|93.54|92.24|93.47|92.17|93.54|92.24|93.46|92.16|19
1655390970000|2022-06-16 14:49:30|93.46|92.16|93.45|92.15|93.47|92.17|93.45|92.15|10
1655390980000|2022-06-16 14:49:40|93.47|92.17|93.46|92.16|93.47|92.17|93.46|92.16|4
1655390990000|2022-06-16 14:49:50|93.45|92.15|93.37|92.07|93.45|92.15|93.35|92.05|8
1655391000000|2022-06-16 14:50:00|93.35|92.05|93.08|91.78|93.35|92.05|93.08|91.78|28
1655391010000|2022-06-16 14:50:10|93|91.7|92.9|91.6|93.03|91.73|92.9|91.6|27
1655391020000|2022-06-16 14:50:20|92.91|91.61|92.88|91.58|92.93|91.63|92.85|91.55|11
1655391030000|2022-06-16 14:50:30|92.86|91.56|92.74|91.44|92.88|91.58|92.74|91.44|18
1655391040000|2022-06-16 14:50:40|92.75|91.45|92.84|91.54|92.91|91.61|92.75|91.45|19
1655391050000|2022-06-16 14:50:50|92.82|91.52|92.77|91.47|92.86|91.56|92.76|91.46|13
1655391060000|2022-06-16 14:51:00|92.73|91.43|92.85|91.55|92.87|91.57|92.68|91.38|18
1655391070000|2022-06-16 14:51:10|92.86|91.56|92.87|91.57|92.87|91.57|92.81|91.51|11
1655391080000|2022-06-16 14:51:20|92.85|91.55|92.84|91.54|92.86|91.56|92.82|91.52|6
1655391090000|2022-06-16 14:51:30|92.86|91.56|92.84|91.54|92.86|91.56|92.74|91.44|13
1655391100000|2022-06-16 14:51:40|92.83|91.53|92.91|91.61|92.91|91.61|92.82|91.52|10
1655391110000|2022-06-16 14:51:50|92.86|91.56|92.86|91.56|92.89|91.59|92.84|91.54|10
1655391120000|2022-06-16 14:52:00|92.85|91.55|92.87|91.57|92.88|91.58|92.81|91.51|12
1655391130000|2022-06-16 14:52:10|92.97|91.67|93.01|91.71|93.04|91.74|92.95|91.65|15
1655391140000|2022-06-16 14:52:20|93.03|91.73|93.07|91.77|93.08|91.78|93.03|91.73|8
1655391150000|2022-06-16 14:52:30|93.13|91.83|93.09|91.79|93.13|91.83|93.07|91.77|11
1655391160000|2022-06-16 14:52:40|93.07|91.77|93.02|91.72|93.07|91.77|93.02|91.72|9
1655391170000|2022-06-16 14:52:50|93.03|91.73|93.09|91.79|93.09|91.79|93.03|91.73|4
1655391180000|2022-06-16 14:53:00|93.1|91.8|93.15|91.85|93.15|91.85|93.1|91.8|4
1655391190000|2022-06-16 14:53:10|93.14|91.84|93.05|91.75|93.14|91.84|93.05|91.75|8
1655391200000|2022-06-16 14:53:20|93.04|91.74|93.08|91.78|93.08|91.78|93.04|91.74|4
1655391210000|2022-06-16 14:53:30|93.09|91.79|93.1|91.8|93.13|91.83|93.09|91.79|5
1655391220000|2022-06-16 14:53:40|93.12|91.82|93.17|91.87|93.17|91.87|93.12|91.82|2
1655391230000|2022-06-16 14:53:50|93.27|91.97|93.22|91.92|93.28|91.98|93.22|91.92|6
1655391240000|2022-06-16 14:54:00|93.23|91.93|93.28|91.98|93.28|91.98|93.23|91.93|8
1655391250000|2022-06-16 14:54:10|93.29|91.99|93.3|92|93.3|92|93.29|91.99|2
1655391260000|2022-06-16 14:54:20|93.37|92.07|93.44|92.14|93.44|92.14|93.35|92.05|10
1655391280000|2022-06-16 14:54:40|93.45|92.15|93.43|92.13|93.45|92.15|93.43|92.13|4
1655391300000|2022-06-16 14:55:00|93.49|92.19|93.62|92.32|93.62|92.32|93.49|92.19|6
1655391320000|2022-06-16 14:55:20|93.6|92.3|93.63|92.33|93.63|92.33|93.6|92.3|4
1655391330000|2022-06-16 14:55:30|93.6|92.3|93.55|92.25|93.6|92.3|93.55|92.25|7
1655391340000|2022-06-16 14:55:40|93.54|92.24|93.57|92.27|93.57|92.27|93.54|92.24|7
1655391350000|2022-06-16 14:55:50|93.56|92.26|93.54|92.24|93.56|92.26|93.54|92.24|6
1655391360000|2022-06-16 14:56:00|93.51|92.21|93.49|92.19|93.53|92.23|93.48|92.18|10
1655391370000|2022-06-16 14:56:10|93.48|92.18|93.47|92.17|93.48|92.18|93.44|92.14|6
1655391380000|2022-06-16 14:56:20|93.46|92.16|93.59|92.29|93.59|92.29|93.46|92.16|15
1655391390000|2022-06-16 14:56:30|93.63|92.33|93.62|92.32|93.63|92.33|93.62|92.32|2
1655391400000|2022-06-16 14:56:40|93.64|92.34|93.64|92.34|93.64|92.34|93.64|92.34|1
1655391410000|2022-06-16 14:56:50|93.62|92.32|93.62|92.32|93.65|92.35|93.62|92.32|5
1655391420000|2022-06-16 14:57:00|93.59|92.29|93.58|92.28|93.6|92.3|93.58|92.28|4
1655391430000|2022-06-16 14:57:10|93.57|92.27|93.51|92.21|93.57|92.27|93.46|92.16|12
1655391440000|2022-06-16 14:57:20|93.5|92.2|93.51|92.21|93.52|92.22|93.48|92.18|11
1655391450000|2022-06-16 14:57:30|93.49|92.19|93.48|92.18|93.51|92.21|93.46|92.16|22
1655391460000|2022-06-16 14:57:40|93.5|92.2|93.49|92.19|93.5|92.2|93.49|92.19|2
1655391470000|2022-06-16 14:57:50|93.48|92.18|93.48|92.18|93.49|92.19|93.47|92.17|4
1655391480000|2022-06-16 14:58:00|93.49|92.19|93.43|92.13|93.49|92.19|93.43|92.13|6
1655391490000|2022-06-16 14:58:10|93.42|92.12|93.47|92.17|93.47|92.17|93.41|92.11|12
1655391500000|2022-06-16 14:58:20|93.48|92.18|93.44|92.14|93.49|92.19|93.44|92.14|11
1655391510000|2022-06-16 14:58:30|93.45|92.15|93.44|92.14|93.46|92.16|93.44|92.14|4
1655391520000|2022-06-16 14:58:40|93.45|92.15|93.44|92.14|93.45|92.15|93.44|92.14|2
1655391530000|2022-06-16 14:58:50|93.45|92.15|93.5|92.2|93.5|92.2|93.45|92.15|6
1655391540000|2022-06-16 14:59:00|93.49|92.19|93.52|92.22|93.52|92.22|93.47|92.17|6
1655391550000|2022-06-16 14:59:10|93.53|92.23|93.34|92.04|93.53|92.23|93.34|92.04|11
1655391560000|2022-06-16 14:59:20|93.33|92.03|93.34|92.04|93.35|92.05|93.32|92.02|8
1655391570000|2022-06-16 14:59:30|93.33|92.03|93.14|91.84|93.33|92.03|93.14|91.84|15
1655391580000|2022-06-16 14:59:40|93.13|91.83|93.14|91.84|93.21|91.91|93.13|91.83|10
1655391590000|2022-06-16 14:59:50|93.13|91.83|92.95|91.65|93.13|91.83|92.93|91.63|15
1655391600000|2022-06-16 15:00:00|92.96|91.66|93.16|91.86|93.16|91.86|92.95|91.65|15
1655391610000|2022-06-16 15:00:10|93.21|91.91|93.31|92.01|93.31|92.01|93.2|91.9|23
1655391620000|2022-06-16 15:00:20|93.33|92.03|93.31|92.01|93.38|92.08|93.27|91.97|16
1655391630000|2022-06-16 15:00:30|93.3|92|93.24|91.94|93.3|92|93.24|91.94|4
1655391640000|2022-06-16 15:00:40|93.19|91.89|93.08|91.78|93.22|91.92|93.05|91.75|16
1655391650000|2022-06-16 15:00:50|93.07|91.77|93.38|92.08|93.38|92.08|93.06|91.76|18
1655391660000|2022-06-16 15:01:00|93.39|92.09|93.41|92.11|93.41|92.11|93.34|92.04|13
1655391670000|2022-06-16 15:01:10|93.42|92.12|93.53|92.23|93.55|92.25|93.42|92.12|7
1655391680000|2022-06-16 15:01:20|93.54|92.24|93.53|92.23|93.54|92.24|93.53|92.23|2
1655391690000|2022-06-16 15:01:30|93.54|92.24|93.52|92.22|93.54|92.24|93.46|92.16|17
1655391700000|2022-06-16 15:01:40|93.55|92.25|93.53|92.23|93.55|92.25|93.49|92.19|10
1655391720000|2022-06-16 15:02:00|93.49|92.19|93.44|92.14|93.49|92.19|93.44|92.14|5
1655391730000|2022-06-16 15:02:10|93.43|92.13|93.45|92.15|93.45|92.15|93.36|92.06|12
1655391740000|2022-06-16 15:02:20|93.49|92.19|93.52|92.22|93.52|92.22|93.49|92.19|8
1655391750000|2022-06-16 15:02:30|93.53|92.23|93.52|92.22|93.53|92.23|93.52|92.22|2
1655391760000|2022-06-16 15:02:40|93.51|92.21|93.53|92.23|93.53|92.23|93.51|92.21|4
1655391770000|2022-06-16 15:02:50|93.54|92.24|93.54|92.24|93.57|92.27|93.53|92.23|7
1655391780000|2022-06-16 15:03:00|93.53|92.23|93.48|92.18|93.53|92.23|93.47|92.17|7
1655391790000|2022-06-16 15:03:10|93.5|92.2|93.43|92.13|93.5|92.2|93.43|92.13|6
1655391800000|2022-06-16 15:03:20|93.44|92.14|93.49|92.19|93.5|92.2|93.43|92.13|11
1655391810000|2022-06-16 15:03:30|93.5|92.2|93.43|92.13|93.5|92.2|93.43|92.13|15
1655391820000|2022-06-16 15:03:40|93.44|92.14|93.49|92.19|93.49|92.19|93.43|92.13|14
1655391830000|2022-06-16 15:03:50|93.5|92.2|93.5|92.2|93.5|92.2|93.49|92.19|5
1655391840000|2022-06-16 15:04:00|93.49|92.19|93.55|92.25|93.55|92.25|93.46|92.16|10
1655391850000|2022-06-16 15:04:10|93.54|92.24|93.53|92.23|93.55|92.25|93.53|92.23|4
1655391860000|2022-06-16 15:04:20|93.54|92.24|93.53|92.23|93.54|92.24|93.53|92.23|4
1655391870000|2022-06-16 15:04:30|93.54|92.24|93.54|92.24|93.55|92.25|93.54|92.24|3
1655391890000|2022-06-16 15:04:50|93.55|92.25|93.53|92.23|93.56|92.26|93.53|92.23|6
1655391900000|2022-06-16 15:05:00|93.54|92.24|93.52|92.22|93.54|92.24|93.52|92.22|3
1655391910000|2022-06-16 15:05:10|93.51|92.21|93.42|92.12|93.51|92.21|93.42|92.12|9
1655391920000|2022-06-16 15:05:20|93.43|92.13|93.43|92.13|93.44|92.14|93.42|92.12|9
1655391930000|2022-06-16 15:05:30|93.46|92.16|93.45|92.15|93.47|92.17|93.43|92.13|7
1655391940000|2022-06-16 15:05:40|93.46|92.16|93.5|92.2|93.5|92.2|93.46|92.16|4
1655391950000|2022-06-16 15:05:50|93.49|92.19|93.55|92.25|93.55|92.25|93.49|92.19|7
1655391960000|2022-06-16 15:06:00|93.53|92.23|93.56|92.26|93.56|92.26|93.53|92.23|3
1655391970000|2022-06-16 15:06:10|93.58|92.28|93.69|92.39|93.69|92.39|93.58|92.28|6
1655391980000|2022-06-16 15:06:20|93.71|92.41|93.93|92.63|93.93|92.63|93.71|92.41|10
1655391990000|2022-06-16 15:06:30|93.96|92.66|94.08|92.78|94.08|92.78|93.96|92.66|7
1655392000000|2022-06-16 15:06:40|94.1|92.8|94.04|92.74|94.1|92.8|94.04|92.74|7
1655392010000|2022-06-16 15:06:50|94.05|92.75|94.09|92.79|94.1|92.8|94.05|92.75|6
1655392020000|2022-06-16 15:07:00|94.08|92.78|94.1|92.8|94.15|92.85|94.05|92.75|11
1655392030000|2022-06-16 15:07:10|94.05|92.75|94|92.7|94.06|92.76|93.95|92.65|8
1655392040000|2022-06-16 15:07:20|93.98|92.68|93.81|92.51|93.98|92.68|93.81|92.51|11
1655392050000|2022-06-16 15:07:30|93.8|92.5|93.78|92.48|93.82|92.52|93.76|92.46|17
1655392060000|2022-06-16 15:07:40|93.82|92.52|93.87|92.57|93.87|92.57|93.81|92.51|10
1655392070000|2022-06-16 15:07:50|93.88|92.58|93.91|92.61|93.93|92.63|93.88|92.58|11
1655392080000|2022-06-16 15:08:00|93.9|92.6|93.75|92.45|93.9|92.6|93.75|92.45|14
1655392090000|2022-06-16 15:08:10|93.77|92.47|93.82|92.52|93.83|92.53|93.77|92.47|8
1655392100000|2022-06-16 15:08:20|93.84|92.54|93.9|92.6|93.92|92.62|93.84|92.54|13
1655392110000|2022-06-16 15:08:30|93.89|92.59|93.85|92.55|93.89|92.59|93.84|92.54|9
1655392120000|2022-06-16 15:08:40|93.84|92.54|93.82|92.52|93.87|92.57|93.82|92.52|8
1655392130000|2022-06-16 15:08:50|93.83|92.53|93.87|92.57|93.88|92.58|93.82|92.52|9
1655392140000|2022-06-16 15:09:00|93.84|92.54|93.85|92.55|93.9|92.6|93.83|92.53|17
1655392150000|2022-06-16 15:09:10|93.84|92.54|93.96|92.66|93.96|92.66|93.84|92.54|12
1655392160000|2022-06-16 15:09:20|93.99|92.69|93.99|92.69|93.99|92.69|93.95|92.65|6
1655392170000|2022-06-16 15:09:30|94.02|92.72|94.12|92.82|94.12|92.82|94.02|92.72|6
1655392180000|2022-06-16 15:09:40|94.13|92.83|94.28|92.98|94.28|92.98|94.11|92.81|11
1655392190000|2022-06-16 15:09:50|94.27|92.97|94.23|92.93|94.29|92.99|94.23|92.93|4
1655392200000|2022-06-16 15:10:00|94.25|92.95|94.3|93|94.3|93|94.22|92.92|8
1655392210000|2022-06-16 15:10:10|94.33|93.03|94.16|92.86|94.33|93.03|94.16|92.86|12
1655392220000|2022-06-16 15:10:20|94.15|92.85|94.03|92.73|94.15|92.85|94.03|92.73|15
1655392230000|2022-06-16 15:10:30|94.04|92.74|94.05|92.75|94.05|92.75|94.04|92.74|2
1655392240000|2022-06-16 15:10:40|94.1|92.8|94.13|92.83|94.13|92.83|94.08|92.78|8
1655392250000|2022-06-16 15:10:50|94.16|92.86|94.19|92.89|94.19|92.89|94.16|92.86|2
1655392260000|2022-06-16 15:11:00|94.2|92.9|94.14|92.84|94.2|92.9|94.14|92.84|6
1655392270000|2022-06-16 15:11:10|94.15|92.85|94.16|92.86|94.17|92.87|94.06|92.76|12
1655392280000|2022-06-16 15:11:20|94.15|92.85|94.28|92.98|94.28|92.98|94.15|92.85|9
1655392290000|2022-06-16 15:11:30|94.29|92.99|94.39|93.09|94.39|93.09|94.29|92.99|3
1655392300000|2022-06-16 15:11:40|94.42|93.12|94.42|93.12|94.44|93.14|94.42|93.12|4
1655392310000|2022-06-16 15:11:50|94.43|93.13|94.44|93.14|94.56|93.26|94.43|93.13|13
1655392320000|2022-06-16 15:12:00|94.46|93.16|94.57|93.27|94.57|93.27|94.46|93.16|8
1655392330000|2022-06-16 15:12:10|94.56|93.26|94.56|93.26|94.57|93.27|94.55|93.25|5
1655392340000|2022-06-16 15:12:20|94.57|93.27|94.4|93.1|94.57|93.27|94.38|93.08|20
1655392350000|2022-06-16 15:12:30|94.39|93.09|94.49|93.19|94.49|93.19|94.39|93.09|15
1655392360000|2022-06-16 15:12:40|94.48|93.18|94.49|93.19|94.49|93.19|94.43|93.13|10
1655392370000|2022-06-16 15:12:50|94.47|93.17|94.4|93.1|94.47|93.17|94.39|93.09|8
1655392380000|2022-06-16 15:13:00|94.41|93.11|94.45|93.15|94.45|93.15|94.41|93.11|3
1655392390000|2022-06-16 15:13:10|94.44|93.14|94.34|93.04|94.44|93.14|94.34|93.04|10
1655392410000|2022-06-16 15:13:30|94.33|93.03|94.25|92.95|94.33|93.03|94.25|92.95|8
1655392420000|2022-06-16 15:13:40|94.24|92.94|94.27|92.97|94.27|92.97|94.23|92.93|5
1655392430000|2022-06-16 15:13:50|94.26|92.96|94.26|92.96|94.29|92.99|94.25|92.95|7
1655392440000|2022-06-16 15:14:00|94.29|92.99|94.16|92.86|94.29|92.99|94.13|92.83|16
1655392450000|2022-06-16 15:14:10|94.15|92.85|94.25|92.95|94.29|92.99|94.14|92.84|7
1655392460000|2022-06-16 15:14:20|94.27|92.97|94.24|92.94|94.27|92.97|94.24|92.94|2
1655392470000|2022-06-16 15:14:30|94.23|92.93|94.22|92.92|94.23|92.93|94.21|92.91|5
1655392480000|2022-06-16 15:14:40|94.23|92.93|94.15|92.85|94.23|92.93|94.13|92.83|12
1655392490000|2022-06-16 15:14:50|94.16|92.86|94.31|93.01|94.31|93.01|94.16|92.86|9
1655392500000|2022-06-16 15:15:00|94.32|93.02|94.33|93.03|94.37|93.07|94.32|93.02|11
1655392510000|2022-06-16 15:15:10|94.32|93.02|94.29|92.99|94.32|93.02|94.25|92.95|11
1655392520000|2022-06-16 15:15:20|94.28|92.98|94.58|93.28|94.59|93.29|94.28|92.98|9
1655392530000|2022-06-16 15:15:30|94.59|93.29|94.7|93.4|94.75|93.45|94.59|93.29|9
1655392540000|2022-06-16 15:15:40|94.71|93.41|94.62|93.32|94.72|93.42|94.57|93.27|18
1655392550000|2022-06-16 15:15:50|94.61|93.31|94.64|93.34|94.66|93.36|94.6|93.3|8
1655392560000|2022-06-16 15:16:00|94.63|93.33|94.44|93.14|94.63|93.33|94.44|93.14|11
1655392570000|2022-06-16 15:16:10|94.43|93.13|94.36|93.06|94.43|93.13|94.33|93.03|19
1655392580000|2022-06-16 15:16:20|94.37|93.07|94.24|92.94|94.37|93.07|94.24|92.94|10
1655392590000|2022-06-16 15:16:30|94.23|92.93|94.16|92.86|94.23|92.93|94.15|92.85|4
1655392600000|2022-06-16 15:16:40|94.15|92.85|94.11|92.81|94.15|92.85|94.1|92.8|10
1655392610000|2022-06-16 15:16:50|94.1|92.8|94.12|92.82|94.12|92.82|94.1|92.8|5
1655392620000|2022-06-16 15:17:00|94.11|92.81|93.95|92.65|94.11|92.81|93.95|92.65|15
1655392630000|2022-06-16 15:17:10|93.96|92.66|94.01|92.71|94.01|92.71|93.96|92.66|2
1655392640000|2022-06-16 15:17:20|93.99|92.69|94.01|92.71|94.01|92.71|93.93|92.63|10
1655392650000|2022-06-16 15:17:30|94|92.7|93.92|92.62|94|92.7|93.92|92.62|8
1655392660000|2022-06-16 15:17:40|93.93|92.63|93.84|92.54|93.95|92.65|93.84|92.54|12
1655392670000|2022-06-16 15:17:50|93.89|92.59|93.92|92.62|93.96|92.66|93.84|92.54|15
1655392680000|2022-06-16 15:18:00|93.91|92.61|93.95|92.65|93.96|92.66|93.9|92.6|11
1655392690000|2022-06-16 15:18:10|93.94|92.64|94.03|92.73|94.05|92.75|93.94|92.64|5
1655392700000|2022-06-16 15:18:20|94.05|92.75|94.02|92.72|94.05|92.75|94.02|92.72|6
1655392710000|2022-06-16 15:18:30|94.01|92.71|94.02|92.72|94.02|92.72|93.94|92.64|7
1655392720000|2022-06-16 15:18:40|94.01|92.71|94.03|92.73|94.03|92.73|93.95|92.65|8
1655392730000|2022-06-16 15:18:50|94.05|92.75|94.05|92.75|94.07|92.77|94.05|92.75|6
1655392740000|2022-06-16 15:19:00|94.04|92.74|93.95|92.65|94.04|92.74|93.94|92.64|10
1655392750000|2022-06-16 15:19:10|93.94|92.64|93.95|92.65|93.95|92.65|93.93|92.63|3
1655392760000|2022-06-16 15:19:20|93.94|92.64|93.94|92.64|93.94|92.64|93.94|92.64|1
1655392770000|2022-06-16 15:19:30|93.95|92.65|93.85|92.55|93.99|92.69|93.84|92.54|12
1655392780000|2022-06-16 15:19:40|93.84|92.54|93.88|92.58|93.89|92.59|93.84|92.54|10
1655392790000|2022-06-16 15:19:50|93.89|92.59|93.97|92.67|93.97|92.67|93.89|92.59|6
1655392800000|2022-06-16 15:20:00|93.98|92.68|93.92|92.62|93.99|92.69|93.92|92.62|11
1655392810000|2022-06-16 15:20:10|93.93|92.63|93.93|92.63|93.95|92.65|93.92|92.62|5
1655392820000|2022-06-16 15:20:20|93.92|92.62|93.9|92.6|93.92|92.62|93.83|92.53|12
1655392830000|2022-06-16 15:20:30|93.91|92.61|93.95|92.65|93.99|92.69|93.91|92.61|15
1655392840000|2022-06-16 15:20:40|93.94|92.64|93.99|92.69|93.99|92.69|93.94|92.64|12
1655392850000|2022-06-16 15:20:50|93.98|92.68|93.96|92.66|93.98|92.68|93.94|92.64|9
1655392860000|2022-06-16 15:21:00|94.01|92.71|94.05|92.75|94.05|92.75|94|92.7|6
1655392870000|2022-06-16 15:21:10|94.02|92.72|93.95|92.65|94.02|92.72|93.95|92.65|7
1655392880000|2022-06-16 15:21:20|93.94|92.64|93.88|92.58|93.94|92.64|93.88|92.58|7
1655392890000|2022-06-16 15:21:30|93.89|92.59|94.01|92.71|94.01|92.71|93.86|92.56|12
1655392900000|2022-06-16 15:21:40|94|92.7|93.96|92.66|94|92.7|93.95|92.65|5
1655392910000|2022-06-16 15:21:50|93.98|92.68|93.94|92.64|94|92.7|93.94|92.64|8
1655392920000|2022-06-16 15:22:00|93.96|92.66|93.99|92.69|93.99|92.69|93.94|92.64|7
1655392930000|2022-06-16 15:22:10|93.98|92.68|94.02|92.72|94.03|92.73|93.95|92.65|14
1655392940000|2022-06-16 15:22:20|94.03|92.73|93.96|92.66|94.03|92.73|93.96|92.66|4
1655392950000|2022-06-16 15:22:30|93.95|92.65|93.94|92.64|94|92.7|93.94|92.64|11
1655392960000|2022-06-16 15:22:40|93.95|92.65|94.01|92.71|94.01|92.71|93.95|92.65|9
1655392970000|2022-06-16 15:22:50|94.03|92.73|94.03|92.73|94.03|92.73|94.03|92.73|1
1655392980000|2022-06-16 15:23:00|94.04|92.74|94.05|92.75|94.05|92.75|94.04|92.74|2
1655392990000|2022-06-16 15:23:10|94.06|92.76|94.26|92.96|94.31|93.01|94.06|92.76|12
1655393000000|2022-06-16 15:23:20|94.25|92.95|94.2|92.9|94.25|92.95|94.19|92.89|12
1655393010000|2022-06-16 15:23:30|94.21|92.91|94.29|92.99|94.29|92.99|94.21|92.91|7
1655393020000|2022-06-16 15:23:40|94.3|93|94.3|93|94.31|93.01|94.29|92.99|8
1655393030000|2022-06-16 15:23:50|94.31|93.01|94.36|93.06|94.36|93.06|94.31|93.01|4
1655393040000|2022-06-16 15:24:00|94.35|93.05|94.29|92.99|94.35|93.05|94.29|92.99|7
1655393050000|2022-06-16 15:24:10|94.28|92.98|94.27|92.97|94.28|92.98|94.23|92.93|7
1655393060000|2022-06-16 15:24:20|94.28|92.98|94.28|92.98|94.29|92.99|94.23|92.93|10
1655393070000|2022-06-16 15:24:30|94.27|92.97|94.24|92.94|94.27|92.97|94.22|92.92|5
1655393080000|2022-06-16 15:24:40|94.23|92.93|94.28|92.98|94.28|92.98|94.23|92.93|6
1655393090000|2022-06-16 15:24:50|94.29|92.99|94.27|92.97|94.29|92.99|94.27|92.97|3
1655393100000|2022-06-16 15:25:00|94.24|92.94|94.25|92.95|94.27|92.97|94.21|92.91|10
1655393110000|2022-06-16 15:25:10|94.24|92.94|94.24|92.94|94.24|92.94|94.24|92.94|1
1655393130000|2022-06-16 15:25:30|94.26|92.96|94.37|93.07|94.38|93.08|94.26|92.96|11
1655393140000|2022-06-16 15:25:40|94.38|93.08|94.42|93.12|94.42|93.12|94.38|93.08|2
1655393150000|2022-06-16 15:25:50|94.43|93.13|94.48|93.18|94.57|93.27|94.43|93.13|9
1655393160000|2022-06-16 15:26:00|94.49|93.19|94.47|93.17|94.49|93.19|94.4|93.1|13
1655393170000|2022-06-16 15:26:10|94.48|93.18|94.45|93.15|94.52|93.22|94.45|93.15|6
1655393180000|2022-06-16 15:26:20|94.43|93.13|94.42|93.12|94.43|93.13|94.42|93.12|2
1655393190000|2022-06-16 15:26:30|94.41|93.11|94.49|93.19|94.49|93.19|94.4|93.1|8
1655393200000|2022-06-16 15:26:40|94.48|93.18|94.49|93.19|94.49|93.19|94.47|93.17|4
1655393210000|2022-06-16 15:26:50|94.48|93.18|94.48|93.18|94.49|93.19|94.48|93.18|3
1655393220000|2022-06-16 15:27:00|94.49|93.19|94.55|93.25|94.58|93.28|94.49|93.19|8
1655393230000|2022-06-16 15:27:10|94.57|93.27|94.6|93.3|94.6|93.3|94.57|93.27|4
1655393240000|2022-06-16 15:27:20|94.62|93.32|94.56|93.26|94.67|93.37|94.56|93.26|13
1655393250000|2022-06-16 15:27:30|94.55|93.25|94.61|93.31|94.61|93.31|94.53|93.23|13
1655393260000|2022-06-16 15:27:40|94.62|93.32|95|93.7|95|93.7|94.62|93.32|10
1655393270000|2022-06-16 15:27:50|94.95|93.65|94.79|93.49|94.95|93.65|94.78|93.48|13
1655393280000|2022-06-16 15:28:00|94.78|93.48|94.7|93.4|94.78|93.48|94.66|93.36|17
1655393290000|2022-06-16 15:28:10|94.69|93.39|94.63|93.33|94.69|93.39|94.63|93.33|6
1655393300000|2022-06-16 15:28:20|94.62|93.32|94.66|93.36|94.66|93.36|94.58|93.28|8
1655393310000|2022-06-16 15:28:30|94.65|93.35|94.53|93.23|94.7|93.4|94.51|93.21|16
1655393320000|2022-06-16 15:28:40|94.55|93.25|94.6|93.3|94.61|93.31|94.55|93.25|6
1655393330000|2022-06-16 15:28:50|94.61|93.31|94.66|93.36|94.66|93.36|94.6|93.3|5
1655393340000|2022-06-16 15:29:00|94.67|93.37|94.63|93.33|94.67|93.37|94.63|93.33|7
1655393350000|2022-06-16 15:29:10|94.62|93.32|94.62|93.32|94.63|93.33|94.61|93.31|5
1655393360000|2022-06-16 15:29:20|94.61|93.31|94.55|93.25|94.61|93.31|94.55|93.25|5
1655393370000|2022-06-16 15:29:30|94.54|93.24|94.54|93.24|94.54|93.24|94.53|93.23|3
1655393380000|2022-06-16 15:29:40|94.53|93.23|94.49|93.19|94.53|93.23|94.49|93.19|5
1655393390000|2022-06-16 15:29:50|94.52|93.22|94.55|93.25|94.55|93.25|94.51|93.21|8
1655393400000|2022-06-16 15:30:00|94.56|93.26|94.52|93.22|94.67|93.37|94.52|93.22|15
1655393410000|2022-06-16 15:30:10|94.53|93.23|94.44|93.14|94.53|93.23|94.44|93.14|8
1655393420000|2022-06-16 15:30:20|94.43|93.13|94.34|93.04|94.43|93.13|94.33|93.03|9
1655393430000|2022-06-16 15:30:30|94.33|93.03|94.38|93.08|94.38|93.08|94.28|92.98|16
1655393440000|2022-06-16 15:30:40|94.43|93.13|94.4|93.1|94.47|93.17|94.4|93.1|7
1655393450000|2022-06-16 15:30:50|94.41|93.11|94.41|93.11|94.41|93.11|94.39|93.09|5
1655393460000|2022-06-16 15:31:00|94.4|93.1|94.39|93.09|94.41|93.11|94.39|93.09|4
1655393470000|2022-06-16 15:31:10|94.38|93.08|94.37|93.07|94.38|93.08|94.34|93.04|7
1655393480000|2022-06-16 15:31:20|94.34|93.04|94.34|93.04|94.38|93.08|94.34|93.04|8
1655393490000|2022-06-16 15:31:30|94.33|93.03|94.38|93.08|94.38|93.08|94.33|93.03|7
1655393500000|2022-06-16 15:31:40|94.39|93.09|94.44|93.14|94.49|93.19|94.39|93.09|11
1655393510000|2022-06-16 15:31:50|94.45|93.15|94.48|93.18|94.48|93.18|94.45|93.15|3
1655393520000|2022-06-16 15:32:00|94.51|93.21|94.57|93.27|94.58|93.28|94.51|93.21|5
1655393530000|2022-06-16 15:32:10|94.55|93.25|94.53|93.23|94.55|93.25|94.52|93.22|5
1655393540000|2022-06-16 15:32:20|94.52|93.22|94.43|93.13|94.52|93.22|94.43|93.13|7
1655393550000|2022-06-16 15:32:30|94.42|93.12|94.46|93.16|94.47|93.17|94.42|93.12|7
1655393560000|2022-06-16 15:32:40|94.47|93.17|94.48|93.18|94.48|93.18|94.44|93.14|8
1655393580000|2022-06-16 15:33:00|94.47|93.17|94.47|93.17|94.47|93.17|94.43|93.13|7
1655393590000|2022-06-16 15:33:10|94.46|93.16|94.48|93.18|94.48|93.18|94.46|93.16|5
1655393600000|2022-06-16 15:33:20|94.52|93.22|94.46|93.16|94.52|93.22|94.46|93.16|4
1655393610000|2022-06-16 15:33:30|94.48|93.18|94.48|93.18|94.49|93.19|94.48|93.18|3
1655393620000|2022-06-16 15:33:40|94.47|93.17|94.46|93.16|94.47|93.17|94.43|93.13|7
1655393630000|2022-06-16 15:33:50|94.47|93.17|94.43|93.13|94.47|93.17|94.43|93.13|4
1655393640000|2022-06-16 15:34:00|94.42|93.12|94.44|93.14|94.45|93.15|94.42|93.12|7
1655393650000|2022-06-16 15:34:10|94.45|93.15|94.48|93.18|94.48|93.18|94.45|93.15|6
1655393670000|2022-06-16 15:34:30|94.47|93.17|94.44|93.14|94.47|93.17|94.44|93.14|6
1655393680000|2022-06-16 15:34:40|94.45|93.15|94.48|93.18|94.48|93.18|94.45|93.15|3
1655393690000|2022-06-16 15:34:50|94.47|93.17|94.48|93.18|94.48|93.18|94.47|93.17|2
1655393700000|2022-06-16 15:35:00|94.47|93.17|94.44|93.14|94.47|93.17|94.44|93.14|3
1655393710000|2022-06-16 15:35:10|94.45|93.15|94.45|93.15|94.45|93.15|94.45|93.15|1
1655393720000|2022-06-16 15:35:20|94.44|93.14|94.36|93.06|94.44|93.14|94.35|93.05|8
1655393730000|2022-06-16 15:35:30|94.37|93.07|94.36|93.06|94.37|93.07|94.36|93.06|2
1655393740000|2022-06-16 15:35:40|94.35|93.05|94.41|93.11|94.41|93.11|94.35|93.05|4
1655393750000|2022-06-16 15:35:50|94.4|93.1|94.4|93.1|94.4|93.1|94.39|93.09|3
1655393760000|2022-06-16 15:36:00|94.39|93.09|94.35|93.05|94.39|93.09|94.34|93.04|5
1655393770000|2022-06-16 15:36:10|94.34|93.04|94.38|93.08|94.38|93.08|94.31|93.01|9
1655393780000|2022-06-16 15:36:20|94.36|93.06|94.3|93|94.36|93.06|94.3|93|5
1655393790000|2022-06-16 15:36:30|94.32|93.02|94.33|93.03|94.39|93.09|94.32|93.02|9
1655393800000|2022-06-16 15:36:40|94.32|93.02|94.23|92.93|94.32|93.02|94.23|92.93|7
1655393810000|2022-06-16 15:36:50|94.24|92.94|94.27|92.97|94.27|92.97|94.23|92.93|5
1655393820000|2022-06-16 15:37:00|94.26|92.96|94.31|93.01|94.31|93.01|94.25|92.95|8
1655393830000|2022-06-16 15:37:10|94.33|93.03|94.38|93.08|94.38|93.08|94.33|93.03|4
1655393840000|2022-06-16 15:37:20|94.37|93.07|94.37|93.07|94.37|93.07|94.37|93.07|1
1655393850000|2022-06-16 15:37:30|94.34|93.04|94.42|93.12|94.42|93.12|94.34|93.04|3
1655393860000|2022-06-16 15:37:40|94.47|93.17|94.48|93.18|94.48|93.18|94.46|93.16|4
1655393870000|2022-06-16 15:37:50|94.47|93.17|94.47|93.17|94.47|93.17|94.47|93.17|1
1655393880000|2022-06-16 15:38:00|94.45|93.15|94.46|93.16|94.46|93.16|94.45|93.15|2
1655393890000|2022-06-16 15:38:10|94.45|93.15|94.47|93.17|94.49|93.19|94.45|93.15|4
1655393900000|2022-06-16 15:38:20|94.52|93.22|94.52|93.22|94.53|93.23|94.52|93.22|3
1655393910000|2022-06-16 15:38:30|94.53|93.23|94.51|93.21|94.53|93.23|94.51|93.21|2
1655393920000|2022-06-16 15:38:40|94.49|93.19|94.51|93.21|94.51|93.21|94.49|93.19|3
1655393930000|2022-06-16 15:38:50|94.5|93.2|94.54|93.24|94.54|93.24|94.5|93.2|5
1655393950000|2022-06-16 15:39:10|94.57|93.27|94.61|93.31|94.61|93.31|94.57|93.27|2
1655393980000|2022-06-16 15:39:40|94.62|93.32|94.72|93.42|94.72|93.42|94.62|93.32|4
1655393990000|2022-06-16 15:39:50|94.76|93.46|95|93.7|95.02|93.72|94.76|93.46|9
1655394000000|2022-06-16 15:40:00|94.98|93.68|94.84|93.54|95.01|93.71|94.84|93.54|13
1655394010000|2022-06-16 15:40:10|94.83|93.53|94.91|93.61|94.99|93.69|94.83|93.53|18
1655394020000|2022-06-16 15:40:20|94.92|93.62|94.9|93.6|94.92|93.62|94.89|93.59|6
1655394030000|2022-06-16 15:40:30|94.84|93.54|94.76|93.46|94.85|93.55|94.76|93.46|10
1655394040000|2022-06-16 15:40:40|94.75|93.45|94.66|93.36|94.75|93.45|94.66|93.36|8
1655394050000|2022-06-16 15:40:50|94.68|93.38|94.64|93.34|94.68|93.38|94.63|93.33|7
1655394060000|2022-06-16 15:41:00|94.65|93.35|94.61|93.31|94.65|93.35|94.61|93.31|4
1655394070000|2022-06-16 15:41:10|94.6|93.3|94.66|93.36|94.68|93.38|94.6|93.3|12
1655394080000|2022-06-16 15:41:20|94.68|93.38|94.6|93.3|94.68|93.38|94.6|93.3|8
1655394090000|2022-06-16 15:41:30|94.62|93.32|94.69|93.39|94.69|93.39|94.62|93.32|8
1655394100000|2022-06-16 15:41:40|94.68|93.38|94.69|93.39|94.69|93.39|94.68|93.38|2
1655394110000|2022-06-16 15:41:50|94.7|93.4|94.66|93.36|94.7|93.4|94.66|93.36|5
1655394120000|2022-06-16 15:42:00|94.65|93.35|94.62|93.32|94.66|93.36|94.62|93.32|6
1655394130000|2022-06-16 15:42:10|94.61|93.31|94.66|93.36|94.71|93.41|94.61|93.31|4
1655394140000|2022-06-16 15:42:20|94.64|93.34|94.66|93.36|94.66|93.36|94.63|93.33|5
1655394150000|2022-06-16 15:42:30|94.67|93.37|94.65|93.35|94.67|93.37|94.64|93.34|4
1655394160000|2022-06-16 15:42:40|94.66|93.36|94.64|93.34|94.66|93.36|94.63|93.33|4
1655394170000|2022-06-16 15:42:50|94.68|93.38|94.67|93.37|94.68|93.38|94.64|93.34|7
1655394180000|2022-06-16 15:43:00|94.62|93.32|94.63|93.33|94.63|93.33|94.61|93.31|3
1655394190000|2022-06-16 15:43:10|94.71|93.41|94.82|93.52|94.85|93.55|94.71|93.41|12
1655394200000|2022-06-16 15:43:20|94.85|93.55|94.81|93.51|94.86|93.56|94.81|93.51|8
1655394210000|2022-06-16 15:43:30|94.8|93.5|94.83|93.53|94.84|93.54|94.8|93.5|8
1655394220000|2022-06-16 15:43:40|94.82|93.52|94.84|93.54|94.84|93.54|94.77|93.47|11
1655394230000|2022-06-16 15:43:50|94.85|93.55|94.89|93.59|94.93|93.63|94.85|93.55|12
1655394240000|2022-06-16 15:44:00|94.87|93.57|94.93|93.63|94.93|93.63|94.86|93.56|8
1655394250000|2022-06-16 15:44:10|94.91|93.61|94.93|93.63|94.93|93.63|94.86|93.56|6
1655394260000|2022-06-16 15:44:20|94.91|93.61|94.87|93.57|94.91|93.61|94.87|93.57|5
1655394270000|2022-06-16 15:44:30|94.85|93.55|94.85|93.55|94.85|93.55|94.85|93.55|1
1655394280000|2022-06-16 15:44:40|94.84|93.54|94.84|93.54|94.86|93.56|94.8|93.5|12
1655394290000|2022-06-16 15:44:50|94.85|93.55|94.89|93.59|94.9|93.6|94.84|93.54|5
1655394300000|2022-06-16 15:45:00|94.88|93.58|94.9|93.6|94.9|93.6|94.8|93.5|18
1655394310000|2022-06-16 15:45:10|94.89|93.59|94.96|93.66|94.96|93.66|94.89|93.59|6
1655394320000|2022-06-16 15:45:20|94.94|93.64|94.95|93.65|94.97|93.67|94.94|93.64|6
1655394330000|2022-06-16 15:45:30|94.96|93.66|95.02|93.72|95.06|93.76|94.96|93.66|12
1655394340000|2022-06-16 15:45:40|95.01|93.71|94.88|93.58|95.01|93.71|94.88|93.58|13
1655394350000|2022-06-16 15:45:50|94.89|93.59|94.82|93.52|94.92|93.62|94.81|93.51|14
1655394360000|2022-06-16 15:46:00|94.83|93.53|94.76|93.46|94.85|93.55|94.75|93.45|10
1655394370000|2022-06-16 15:46:10|94.77|93.47|94.74|93.44|94.77|93.47|94.74|93.44|4
1655394380000|2022-06-16 15:46:20|94.76|93.46|94.75|93.45|94.78|93.48|94.75|93.45|7
1655394400000|2022-06-16 15:46:40|94.76|93.46|94.72|93.42|94.76|93.46|94.71|93.41|7
1655394410000|2022-06-16 15:46:50|94.71|93.41|94.6|93.3|94.71|93.41|94.6|93.3|8
1655394420000|2022-06-16 15:47:00|94.62|93.32|94.6|93.3|94.64|93.34|94.6|93.3|8
1655394430000|2022-06-16 15:47:10|94.62|93.32|94.72|93.42|94.74|93.44|94.61|93.31|13
1655394440000|2022-06-16 15:47:20|94.71|93.41|94.71|93.41|94.71|93.41|94.7|93.4|5
1655394450000|2022-06-16 15:47:30|94.7|93.4|94.63|93.33|94.7|93.4|94.6|93.3|10
1655394460000|2022-06-16 15:47:40|94.62|93.32|94.64|93.34|94.64|93.34|94.61|93.31|4
1655394470000|2022-06-16 15:47:50|94.66|93.36|94.64|93.34|94.66|93.36|94.64|93.34|3
1655394480000|2022-06-16 15:48:00|94.63|93.33|94.63|93.33|94.63|93.33|94.61|93.31|5
1655394490000|2022-06-16 15:48:10|94.65|93.35|94.65|93.35|94.65|93.35|94.65|93.35|1
1655394510000|2022-06-16 15:48:30|94.66|93.36|94.66|93.36|94.66|93.36|94.66|93.36|1
1655394520000|2022-06-16 15:48:40|94.67|93.37|94.67|93.37|94.67|93.37|94.67|93.37|1
1655394540000|2022-06-16 15:49:00|94.68|93.38|94.67|93.37|94.68|93.38|94.67|93.37|2
1655394550000|2022-06-16 15:49:10|94.71|93.41|94.7|93.4|94.71|93.41|94.7|93.4|4
1655394560000|2022-06-16 15:49:20|94.71|93.41|94.71|93.41|94.71|93.41|94.7|93.4|3
1655394570000|2022-06-16 15:49:30|94.72|93.42|94.75|93.45|94.79|93.49|94.72|93.42|8
1655394580000|2022-06-16 15:49:40|94.76|93.46|94.74|93.44|94.76|93.46|94.72|93.42|9
1655394590000|2022-06-16 15:49:50|94.73|93.43|94.75|93.45|94.76|93.46|94.73|93.43|5
1655394600000|2022-06-16 15:50:00|94.78|93.48|94.74|93.44|94.78|93.48|94.73|93.43|10
1655394610000|2022-06-16 15:50:10|94.73|93.43|94.64|93.34|94.73|93.43|94.64|93.34|14
1655394620000|2022-06-16 15:50:20|94.65|93.35|94.71|93.41|94.71|93.41|94.65|93.35|8
1655394630000|2022-06-16 15:50:30|94.72|93.42|94.69|93.39|94.74|93.44|94.69|93.39|14
1655394640000|2022-06-16 15:50:40|94.68|93.38|94.69|93.39|94.69|93.39|94.68|93.38|2
1655394650000|2022-06-16 15:50:50|94.68|93.38|94.71|93.41|94.72|93.42|94.67|93.37|8
1655394660000|2022-06-16 15:51:00|94.7|93.4|94.6|93.3|94.7|93.4|94.6|93.3|8
1655394670000|2022-06-16 15:51:10|94.59|93.29|94.62|93.32|94.62|93.32|94.56|93.26|9
1655394680000|2022-06-16 15:51:20|94.63|93.33|94.61|93.31|94.63|93.33|94.6|93.3|5
1655394700000|2022-06-16 15:51:40|94.62|93.32|94.59|93.29|94.62|93.32|94.59|93.29|4
1655394710000|2022-06-16 15:51:50|94.6|93.3|94.39|93.09|94.6|93.3|94.39|93.09|13
1655394720000|2022-06-16 15:52:00|94.4|93.1|94.35|93.05|94.47|93.17|94.35|93.05|21
1655394730000|2022-06-16 15:52:10|94.34|93.04|94.29|92.99|94.34|93.04|94.26|92.96|8
1655394740000|2022-06-16 15:52:20|94.27|92.97|94.35|93.05|94.4|93.1|94.27|92.97|12
1655394750000|2022-06-16 15:52:30|94.36|93.06|94.39|93.09|94.4|93.1|94.36|93.06|7
1655394760000|2022-06-16 15:52:40|94.37|93.07|94.34|93.04|94.37|93.07|94.34|93.04|4
1655394770000|2022-06-16 15:52:50|94.36|93.06|94.35|93.05|94.36|93.06|94.35|93.05|6
1655394780000|2022-06-16 15:53:00|94.36|93.06|94.39|93.09|94.39|93.09|94.36|93.06|4
1655394790000|2022-06-16 15:53:10|94.38|93.08|94.42|93.12|94.42|93.12|94.36|93.06|7
1655394800000|2022-06-16 15:53:20|94.41|93.11|94.41|93.11|94.41|93.11|94.41|93.11|1
1655394810000|2022-06-16 15:53:30|94.4|93.1|94.39|93.09|94.4|93.1|94.36|93.06|5
1655394820000|2022-06-16 15:53:40|94.37|93.07|94.34|93.04|94.37|93.07|94.34|93.04|4
1655394830000|2022-06-16 15:53:50|94.33|93.03|94.25|92.95|94.33|93.03|94.25|92.95|10
1655394840000|2022-06-16 15:54:00|94.26|92.96|94.3|93|94.32|93.02|94.26|92.96|10
1655394850000|2022-06-16 15:54:10|94.29|92.99|94.17|92.87|94.29|92.99|94.17|92.87|6
1655394860000|2022-06-16 15:54:20|94.2|92.9|94.21|92.91|94.21|92.91|94.12|92.82|13
1655394870000|2022-06-16 15:54:30|94.2|92.9|94.3|93|94.3|93|94.2|92.9|8
1655394880000|2022-06-16 15:54:40|94.27|92.97|94.25|92.95|94.27|92.97|94.25|92.95|3
1655394910000|2022-06-16 15:55:10|94.24|92.94|94.18|92.88|94.24|92.94|94.18|92.88|13
1655394920000|2022-06-16 15:55:20|94.17|92.87|94.11|92.81|94.17|92.87|94.1|92.8|11
1655394930000|2022-06-16 15:55:30|94.12|92.82|94.12|92.82|94.12|92.82|94.12|92.82|1
1655394940000|2022-06-16 15:55:40|94.14|92.84|94.13|92.83|94.14|92.84|94.12|92.82|4
1655394950000|2022-06-16 15:55:50|94.14|92.84|94.2|92.9|94.2|92.9|94.14|92.84|3
1655394960000|2022-06-16 15:56:00|94.21|92.91|94.21|92.91|94.21|92.91|94.17|92.87|6
1655394970000|2022-06-16 15:56:10|94.23|92.93|94.26|92.96|94.27|92.97|94.23|92.93|9
1655394980000|2022-06-16 15:56:20|94.25|92.95|94.24|92.94|94.25|92.95|94.24|92.94|2
1655394990000|2022-06-16 15:56:30|94.23|92.93|94.25|92.95|94.27|92.97|94.23|92.93|4
1655395000000|2022-06-16 15:56:40|94.24|92.94|94.25|92.95|94.25|92.95|94.24|92.94|2
1655395010000|2022-06-16 15:56:50|94.24|92.94|94.23|92.93|94.24|92.94|94.22|92.92|8
1655395020000|2022-06-16 15:57:00|94.22|92.92|94.23|92.93|94.23|92.93|94.21|92.91|8
1655395030000|2022-06-16 15:57:10|94.24|92.94|94.24|92.94|94.24|92.94|94.24|92.94|1
1655395040000|2022-06-16 15:57:20|94.26|92.96|94.24|92.94|94.26|92.96|94.24|92.94|5
1655395050000|2022-06-16 15:57:30|94.25|92.95|94.32|93.02|94.32|93.02|94.25|92.95|3
1655395070000|2022-06-16 15:57:50|94.34|93.04|94.34|93.04|94.37|93.07|94.34|93.04|3
1655395080000|2022-06-16 15:58:00|94.33|93.03|94.34|93.04|94.34|93.04|94.33|93.03|2
1655395110000|2022-06-16 15:58:30|94.38|93.08|94.37|93.07|94.38|93.08|94.37|93.07|2
1655395120000|2022-06-16 15:58:40|94.36|93.06|94.36|93.06|94.36|93.06|94.35|93.05|3
1655395130000|2022-06-16 15:58:50|94.37|93.07|94.38|93.08|94.38|93.08|94.37|93.07|2
1655395140000|2022-06-16 15:59:00|94.36|93.06|94.35|93.05|94.37|93.07|94.34|93.04|4
1655395150000|2022-06-16 15:59:10|94.34|93.04|94.34|93.04|94.34|93.04|94.34|93.04|1
1655395160000|2022-06-16 15:59:20|94.37|93.07|94.37|93.07|94.37|93.07|94.37|93.07|1
1655395190000|2022-06-16 15:59:50|94.44|93.14|94.5|93.2|94.51|93.21|94.44|93.14|5
1655395200000|2022-06-16 16:00:00|94.49|93.19|94.45|93.15|94.49|93.19|94.45|93.15|16
1655395210000|2022-06-16 16:00:10|94.44|93.14|94.32|93.02|94.44|93.14|94.32|93.02|11
1655395220000|2022-06-16 16:00:20|94.27|92.97|94.16|92.86|94.29|92.99|94.16|92.86|12
1655395230000|2022-06-16 16:00:30|94.15|92.85|94.15|92.85|94.15|92.85|94.15|92.85|1
1655395240000|2022-06-16 16:00:40|94.16|92.86|94.21|92.91|94.21|92.91|94.14|92.84|8
1655395250000|2022-06-16 16:00:50|94.26|92.96|94.38|93.08|94.4|93.1|94.26|92.96|12
1655395260000|2022-06-16 16:01:00|94.37|93.07|94.31|93.01|94.37|93.07|94.31|93.01|7
1655395270000|2022-06-16 16:01:10|94.32|93.02|94.33|93.03|94.33|93.03|94.32|93.02|2
1655395280000|2022-06-16 16:01:20|94.32|93.02|94.21|92.91|94.32|93.02|94.2|92.9|11
1655395290000|2022-06-16 16:01:30|94.2|92.9|94.16|92.86|94.2|92.9|94.16|92.86|3
1655395300000|2022-06-16 16:01:40|94.17|92.87|94.22|92.92|94.23|92.93|94.17|92.87|7
1655395310000|2022-06-16 16:01:50|94.21|92.91|94.15|92.85|94.21|92.91|94.15|92.85|7
1655395320000|2022-06-16 16:02:00|94.13|92.83|94.08|92.78|94.13|92.83|94.06|92.76|5
1655395330000|2022-06-16 16:02:10|94.07|92.77|93.96|92.66|94.07|92.77|93.96|92.66|10
1655395340000|2022-06-16 16:02:20|93.95|92.65|94.04|92.74|94.04|92.74|93.95|92.65|8
1655395350000|2022-06-16 16:02:30|94.05|92.75|94.15|92.85|94.15|92.85|94.05|92.75|5
1655395360000|2022-06-16 16:02:40|94.14|92.84|94.12|92.82|94.16|92.86|94.12|92.82|10
1655395370000|2022-06-16 16:02:50|94.11|92.81|94.06|92.76|94.11|92.81|94.06|92.76|7
1655395380000|2022-06-16 16:03:00|94.1|92.8|94.06|92.76|94.12|92.82|94.06|92.76|7
1655395390000|2022-06-16 16:03:10|94.07|92.77|94.06|92.76|94.07|92.77|94.06|92.76|2
1655395400000|2022-06-16 16:03:20|94.07|92.77|94.09|92.79|94.09|92.79|94.06|92.76|5
1655395410000|2022-06-16 16:03:30|94.14|92.84|94.13|92.83|94.15|92.85|94.12|92.82|6
1655395430000|2022-06-16 16:03:50|94.14|92.84|94.14|92.84|94.15|92.85|94.14|92.84|7
1655395440000|2022-06-16 16:04:00|94.15|92.85|94.07|92.77|94.15|92.85|94.07|92.77|9
1655395450000|2022-06-16 16:04:10|94.06|92.76|94.11|92.81|94.12|92.82|94.04|92.74|6
1655395460000|2022-06-16 16:04:20|94.12|92.82|94.12|92.82|94.13|92.83|94.04|92.74|13
1655395470000|2022-06-16 16:04:30|94.11|92.81|93.96|92.66|94.11|92.81|93.96|92.66|10
1655395480000|2022-06-16 16:04:40|93.95|92.65|93.85|92.55|93.97|92.67|93.85|92.55|11
1655395490000|2022-06-16 16:04:50|93.9|92.6|93.92|92.62|93.94|92.64|93.85|92.55|6
1655395500000|2022-06-16 16:05:00|93.91|92.61|93.85|92.55|93.92|92.62|93.85|92.55|11
1655395510000|2022-06-16 16:05:10|93.9|92.6|94.05|92.75|94.08|92.78|93.9|92.6|13
1655395520000|2022-06-16 16:05:20|94.06|92.76|94.04|92.74|94.1|92.8|94.04|92.74|12
1655395530000|2022-06-16 16:05:30|94.05|92.75|94.05|92.75|94.1|92.8|94.04|92.74|7
1655395540000|2022-06-16 16:05:40|94.06|92.76|94.12|92.82|94.12|92.82|94.06|92.76|3
1655395550000|2022-06-16 16:05:50|94.13|92.83|94.13|92.83|94.13|92.83|94.13|92.83|1
1655395560000|2022-06-16 16:06:00|94.12|92.82|94.12|92.82|94.13|92.83|94.11|92.81|4
1655395570000|2022-06-16 16:06:10|94.11|92.81|94.04|92.74|94.11|92.81|94.04|92.74|4
1655395580000|2022-06-16 16:06:20|94.05|92.75|94.04|92.74|94.07|92.77|94.04|92.74|3
1655395590000|2022-06-16 16:06:30|94.03|92.73|93.97|92.67|94.06|92.76|93.97|92.67|7
1655395610000|2022-06-16 16:06:50|93.98|92.68|93.97|92.67|93.98|92.68|93.97|92.67|2
1655395620000|2022-06-16 16:07:00|93.99|92.69|94.02|92.72|94.02|92.72|93.99|92.69|2
1655395630000|2022-06-16 16:07:10|93.97|92.67|93.97|92.67|93.97|92.67|93.97|92.67|1
1655395640000|2022-06-16 16:07:20|93.98|92.68|93.97|92.67|93.98|92.68|93.97|92.67|4
1655395670000|2022-06-16 16:07:50|93.98|92.68|93.97|92.67|93.98|92.68|93.97|92.67|2
1655395690000|2022-06-16 16:08:10|93.99|92.69|94.05|92.75|94.05|92.75|93.99|92.69|4
1655395700000|2022-06-16 16:08:20|94.04|92.74|94.06|92.76|94.06|92.76|94.04|92.74|2
1655395710000|2022-06-16 16:08:30|94.05|92.75|94.04|92.74|94.05|92.75|94.04|92.74|2
1655395730000|2022-06-16 16:08:50|94.05|92.75|94.06|92.76|94.06|92.76|94.04|92.74|3
1655395740000|2022-06-16 16:09:00|94.05|92.75|94.05|92.75|94.05|92.75|94.05|92.75|1
1655395760000|2022-06-16 16:09:20|94.04|92.74|94.04|92.74|94.04|92.74|94.04|92.74|1
1655395770000|2022-06-16 16:09:30|94.05|92.75|94.05|92.75|94.05|92.75|94.05|92.75|1
1655395780000|2022-06-16 16:09:40|94.04|92.74|94.04|92.74|94.04|92.74|94.04|92.74|1
1655395790000|2022-06-16 16:09:50|94.05|92.75|94.04|92.74|94.05|92.75|94.04|92.74|2
1655395800000|2022-06-16 16:10:00|94|92.7|94.04|92.74|94.04|92.74|93.95|92.65|9
1655395810000|2022-06-16 16:10:10|94.05|92.75|93.8|92.5|94.05|92.75|93.8|92.5|17
1655395820000|2022-06-16 16:10:20|93.84|92.54|93.71|92.41|93.87|92.57|93.69|92.39|17
1655395830000|2022-06-16 16:10:30|93.73|92.43|93.75|92.45|93.75|92.45|93.73|92.43|5
1655395840000|2022-06-16 16:10:40|93.76|92.46|93.77|92.47|93.82|92.52|93.76|92.46|8
1655395850000|2022-06-16 16:10:50|93.76|92.46|93.76|92.46|93.79|92.49|93.75|92.45|9
1655395860000|2022-06-16 16:11:00|93.8|92.5|93.87|92.57|93.88|92.58|93.8|92.5|5
1655395870000|2022-06-16 16:11:10|93.86|92.56|93.76|92.46|93.86|92.56|93.76|92.46|10
1655395880000|2022-06-16 16:11:20|93.75|92.45|93.74|92.44|93.76|92.46|93.74|92.44|8
1655395890000|2022-06-16 16:11:30|93.76|92.46|93.74|92.44|93.77|92.47|93.74|92.44|6
1655395900000|2022-06-16 16:11:40|93.76|92.46|93.72|92.42|93.76|92.46|93.72|92.42|5
1655395910000|2022-06-16 16:11:50|93.69|92.39|93.71|92.41|93.71|92.41|93.69|92.39|5
1655395920000|2022-06-16 16:12:00|93.69|92.39|93.73|92.43|93.74|92.44|93.69|92.39|7
1655395930000|2022-06-16 16:12:10|93.75|92.45|93.74|92.44|93.75|92.45|93.74|92.44|4
1655395940000|2022-06-16 16:12:20|93.75|92.45|93.74|92.44|93.76|92.46|93.74|92.44|7
1655395950000|2022-06-16 16:12:30|93.75|92.45|93.77|92.47|93.77|92.47|93.74|92.44|4
1655395960000|2022-06-16 16:12:40|93.75|92.45|93.77|92.47|93.83|92.53|93.74|92.44|10
1655395970000|2022-06-16 16:12:50|93.78|92.48|93.78|92.48|93.84|92.54|93.76|92.46|14
1655395980000|2022-06-16 16:13:00|93.77|92.47|93.76|92.46|93.77|92.47|93.75|92.45|3
1655395990000|2022-06-16 16:13:10|93.79|92.49|93.81|92.51|93.82|92.52|93.75|92.45|6
1655396000000|2022-06-16 16:13:20|93.82|92.52|93.85|92.55|93.85|92.55|93.82|92.52|3
1655396010000|2022-06-16 16:13:30|93.87|92.57|93.82|92.52|93.87|92.57|93.82|92.52|4
1655396020000|2022-06-16 16:13:40|93.83|92.53|93.84|92.54|93.84|92.54|93.83|92.53|2
1655396030000|2022-06-16 16:13:50|93.83|92.53|93.76|92.46|93.83|92.53|93.76|92.46|3
1655396040000|2022-06-16 16:14:00|93.75|92.45|93.75|92.45|93.78|92.48|93.75|92.45|5
1655396050000|2022-06-16 16:14:10|93.8|92.5|93.83|92.53|93.85|92.55|93.8|92.5|10
1655396060000|2022-06-16 16:14:20|93.82|92.52|93.75|92.45|93.82|92.52|93.75|92.45|5
1655396070000|2022-06-16 16:14:30|93.77|92.47|93.74|92.44|93.8|92.5|93.74|92.44|8
1655396080000|2022-06-16 16:14:40|93.76|92.46|93.73|92.43|93.76|92.46|93.73|92.43|7
1655396090000|2022-06-16 16:14:50|93.74|92.44|93.69|92.39|93.74|92.44|93.69|92.39|8
1655396100000|2022-06-16 16:15:00|93.68|92.38|93.77|92.47|93.77|92.47|93.68|92.38|7
1655396110000|2022-06-16 16:15:10|93.75|92.45|93.69|92.39|93.83|92.53|93.69|92.39|18
1655396120000|2022-06-16 16:15:20|93.68|92.38|93.64|92.34|93.69|92.39|93.64|92.34|11
1655396130000|2022-06-16 16:15:30|93.65|92.35|93.65|92.35|93.65|92.35|93.65|92.35|1
1655396140000|2022-06-16 16:15:40|93.66|92.36|93.65|92.35|93.66|92.36|93.65|92.35|2
1655396150000|2022-06-16 16:15:50|93.64|92.34|93.67|92.37|93.69|92.39|93.64|92.34|10
1655396160000|2022-06-16 16:16:00|93.68|92.38|93.7|92.4|93.71|92.41|93.68|92.38|6
1655396170000|2022-06-16 16:16:10|93.69|92.39|93.69|92.39|93.69|92.39|93.69|92.39|1
1655396180000|2022-06-16 16:16:20|93.68|92.38|93.69|92.39|93.7|92.4|93.68|92.38|3
1655396190000|2022-06-16 16:16:30|93.68|92.38|93.68|92.38|93.69|92.39|93.68|92.38|3
1655396200000|2022-06-16 16:16:40|93.69|92.39|93.68|92.38|93.69|92.39|93.68|92.38|2
1655396210000|2022-06-16 16:16:50|93.67|92.37|93.59|92.29|93.67|92.37|93.59|92.29|9
1655396220000|2022-06-16 16:17:00|93.6|92.3|93.59|92.29|93.6|92.3|93.58|92.28|6
1655396230000|2022-06-16 16:17:10|93.58|92.28|93.6|92.3|93.6|92.3|93.58|92.28|3
1655396240000|2022-06-16 16:17:20|93.61|92.31|93.69|92.39|93.7|92.4|93.61|92.31|7
1655396250000|2022-06-16 16:17:30|93.7|92.4|93.74|92.44|93.74|92.44|93.7|92.4|6
1655396260000|2022-06-16 16:17:40|93.77|92.47|93.75|92.45|93.77|92.47|93.7|92.4|12
1655396270000|2022-06-16 16:17:50|93.77|92.47|93.73|92.43|93.77|92.47|93.73|92.43|7
1655396280000|2022-06-16 16:18:00|93.7|92.4|93.79|92.49|93.79|92.49|93.7|92.4|8
1655396290000|2022-06-16 16:18:10|93.8|92.5|93.86|92.56|93.88|92.58|93.8|92.5|15
1655396300000|2022-06-16 16:18:20|93.9|92.6|93.91|92.61|93.91|92.61|93.9|92.6|2
1655396310000|2022-06-16 16:18:30|93.93|92.63|93.91|92.61|93.93|92.63|93.9|92.6|10
1655396320000|2022-06-16 16:18:40|93.94|92.64|93.91|92.61|93.94|92.64|93.91|92.61|2
1655396330000|2022-06-16 16:18:50|93.92|92.62|94.08|92.78|94.08|92.78|93.92|92.62|5
1655396340000|2022-06-16 16:19:00|94.07|92.77|94.05|92.75|94.1|92.8|94.05|92.75|9
1655396350000|2022-06-16 16:19:10|94.08|92.78|94.15|92.85|94.15|92.85|94.08|92.78|6
1655396360000|2022-06-16 16:19:20|94.2|92.9|94.2|92.9|94.23|92.93|94.2|92.9|3
1655396370000|2022-06-16 16:19:30|94.22|92.92|94.2|92.9|94.23|92.93|94.2|92.9|4
1655396380000|2022-06-16 16:19:40|94.23|92.93|94.26|92.96|94.27|92.97|94.23|92.93|3
1655396390000|2022-06-16 16:19:50|94.25|92.95|94.16|92.86|94.25|92.95|94.16|92.86|12
1655396400000|2022-06-16 16:20:00|94.15|92.85|94.11|92.81|94.15|92.85|94.06|92.76|13
1655396410000|2022-06-16 16:20:10|94.12|92.82|94.17|92.87|94.19|92.89|94.12|92.82|9
1655396420000|2022-06-16 16:20:20|94.16|92.86|94.05|92.75|94.17|92.87|94.05|92.75|13
1655396430000|2022-06-16 16:20:30|94.08|92.78|94.05|92.75|94.09|92.79|94.04|92.74|8
1655396440000|2022-06-16 16:20:40|94.07|92.77|94.15|92.85|94.15|92.85|94.05|92.75|5
1655396450000|2022-06-16 16:20:50|94.19|92.89|94.19|92.89|94.19|92.89|94.17|92.87|3
1655396460000|2022-06-16 16:21:00|94.2|92.9|94.21|92.91|94.21|92.91|94.17|92.87|3
1655396470000|2022-06-16 16:21:10|94.15|92.85|94.31|93.01|94.31|93.01|94.15|92.85|6
1655396480000|2022-06-16 16:21:20|94.33|93.03|94.26|92.96|94.33|93.03|94.26|92.96|4
1655396490000|2022-06-16 16:21:30|94.27|92.97|94.3|93|94.31|93.01|94.25|92.95|8
1655396500000|2022-06-16 16:21:40|94.29|92.99|94.25|92.95|94.29|92.99|94.25|92.95|4
1655396510000|2022-06-16 16:21:50|94.26|92.96|94.26|92.96|94.26|92.96|94.26|92.96|1
1655396520000|2022-06-16 16:22:00|94.25|92.95|94.26|92.96|94.26|92.96|94.25|92.95|2
1655396530000|2022-06-16 16:22:10|94.28|92.98|94.26|92.96|94.32|93.02|94.26|92.96|4
1655396540000|2022-06-16 16:22:20|94.25|92.95|94.25|92.95|94.25|92.95|94.25|92.95|1
1655396550000|2022-06-16 16:22:30|94.27|92.97|94.26|92.96|94.27|92.97|94.26|92.96|2
1655396560000|2022-06-16 16:22:40|94.28|92.98|94.26|92.96|94.28|92.98|94.25|92.95|5
1655396570000|2022-06-16 16:22:50|94.27|92.97|94.28|92.98|94.28|92.98|94.27|92.97|2
1655396580000|2022-06-16 16:23:00|94.33|93.03|94.33|93.03|94.36|93.06|94.3|93|18
1655396590000|2022-06-16 16:23:10|94.32|93.02|94.25|92.95|94.32|93.02|94.25|92.95|6
1655396600000|2022-06-16 16:23:20|94.28|92.98|94.26|92.96|94.32|93.02|94.25|92.95|7
1655396610000|2022-06-16 16:23:30|94.27|92.97|94.54|93.24|94.54|93.24|94.27|92.97|10
1655396620000|2022-06-16 16:23:40|94.56|93.26|94.37|93.07|94.57|93.27|94.37|93.07|18
1655396630000|2022-06-16 16:23:50|94.36|93.06|94.49|93.19|94.49|93.19|94.35|93.05|12
1655396640000|2022-06-16 16:24:00|94.48|93.18|94.54|93.24|94.56|93.26|94.45|93.15|11
1655396650000|2022-06-16 16:24:10|94.53|93.23|94.54|93.24|94.57|93.27|94.52|93.22|9
1655396660000|2022-06-16 16:24:20|94.53|93.23|94.5|93.2|94.53|93.23|94.45|93.15|13
1655396670000|2022-06-16 16:24:30|94.51|93.21|94.46|93.16|94.51|93.21|94.46|93.16|6
1655396680000|2022-06-16 16:24:40|94.45|93.15|94.43|93.13|94.45|93.15|94.38|93.08|14
1655396690000|2022-06-16 16:24:50|94.45|93.15|94.51|93.21|94.51|93.21|94.45|93.15|7
1655396700000|2022-06-16 16:25:00|94.55|93.25|94.51|93.21|94.56|93.26|94.5|93.2|13
1655396710000|2022-06-16 16:25:10|94.53|93.23|94.44|93.14|94.53|93.23|94.44|93.14|8
1655396720000|2022-06-16 16:25:20|94.43|93.13|94.5|93.2|94.51|93.21|94.43|93.13|10
1655396730000|2022-06-16 16:25:30|94.49|93.19|94.49|93.19|94.5|93.2|94.49|93.19|3
1655396740000|2022-06-16 16:25:40|94.5|93.2|94.46|93.16|94.51|93.21|94.44|93.14|10
1655396750000|2022-06-16 16:25:50|94.47|93.17|94.45|93.15|94.47|93.17|94.45|93.15|5
1655396760000|2022-06-16 16:26:00|94.44|93.14|94.54|93.24|94.56|93.26|94.44|93.14|9
1655396770000|2022-06-16 16:26:10|94.55|93.25|94.53|93.23|94.55|93.25|94.52|93.22|5
1655396780000|2022-06-16 16:26:20|94.52|93.22|94.51|93.21|94.53|93.23|94.51|93.21|4
1655396790000|2022-06-16 16:26:30|94.52|93.22|94.43|93.13|94.52|93.22|94.43|93.13|5
1655396800000|2022-06-16 16:26:40|94.44|93.14|94.48|93.18|94.49|93.19|94.43|93.13|8
1655396810000|2022-06-16 16:26:50|94.49|93.19|94.52|93.22|94.52|93.22|94.49|93.19|5
1655396820000|2022-06-16 16:27:00|94.53|93.23|94.54|93.24|94.6|93.3|94.53|93.23|7
1655396830000|2022-06-16 16:27:10|94.55|93.25|94.54|93.24|94.55|93.25|94.51|93.21|12
1655396840000|2022-06-16 16:27:20|94.6|93.3|94.6|93.3|94.6|93.3|94.6|93.3|1
1655396850000|2022-06-16 16:27:30|94.62|93.32|94.6|93.3|94.62|93.32|94.6|93.3|5
1655396860000|2022-06-16 16:27:40|94.58|93.28|94.57|93.27|94.58|93.28|94.57|93.27|2
1655396870000|2022-06-16 16:27:50|94.56|93.26|94.61|93.31|94.61|93.31|94.53|93.23|6
1655396880000|2022-06-16 16:28:00|94.6|93.3|94.6|93.3|94.61|93.31|94.6|93.3|3
1655396890000|2022-06-16 16:28:10|94.66|93.36|94.6|93.3|94.66|93.36|94.6|93.3|9
1655396910000|2022-06-16 16:28:30|94.59|93.29|94.53|93.23|94.59|93.29|94.53|93.23|3
1655396920000|2022-06-16 16:28:40|94.52|93.22|94.6|93.3|94.6|93.3|94.52|93.22|5
1655396940000|2022-06-16 16:29:00|94.59|93.29|94.6|93.3|94.6|93.3|94.59|93.29|2
1655396950000|2022-06-16 16:29:10|94.59|93.29|94.53|93.23|94.59|93.29|94.53|93.23|4
1655396970000|2022-06-16 16:29:30|94.52|93.22|94.55|93.25|94.55|93.25|94.52|93.22|3
1655396980000|2022-06-16 16:29:40|94.57|93.27|94.58|93.28|94.58|93.28|94.57|93.27|2
1655396990000|2022-06-16 16:29:50|94.62|93.32|94.6|93.3|94.64|93.34|94.6|93.3|5
1655397000000|2022-06-16 16:30:00|94.63|93.33|94.75|93.45|94.75|93.45|94.61|93.31|6
1655397010000|2022-06-16 16:30:10|94.73|93.43|94.7|93.4|94.75|93.45|94.69|93.39|11
1655397030000|2022-06-16 16:30:30|94.67|93.37|94.65|93.35|94.67|93.37|94.63|93.33|5
1655397040000|2022-06-16 16:30:40|94.67|93.37|94.67|93.37|94.68|93.38|94.66|93.36|5
1655397050000|2022-06-16 16:30:50|94.68|93.38|94.75|93.45|94.75|93.45|94.68|93.38|5
1655397060000|2022-06-16 16:31:00|94.77|93.47|94.75|93.45|94.77|93.47|94.75|93.45|2
1655397070000|2022-06-16 16:31:10|94.74|93.44|94.7|93.4|94.74|93.44|94.7|93.4|5
1655397080000|2022-06-16 16:31:20|94.68|93.38|94.7|93.4|94.7|93.4|94.67|93.37|6
1655397090000|2022-06-16 16:31:30|94.69|93.39|94.59|93.29|94.7|93.4|94.59|93.29|9
1655397100000|2022-06-16 16:31:40|94.56|93.26|94.45|93.15|94.56|93.26|94.45|93.15|6
1655397110000|2022-06-16 16:31:50|94.47|93.17|94.45|93.15|94.48|93.18|94.45|93.15|6
1655397120000|2022-06-16 16:32:00|94.5|93.2|94.47|93.17|94.52|93.22|94.44|93.14|10
1655397130000|2022-06-16 16:32:10|94.49|93.19|94.42|93.12|94.49|93.19|94.42|93.12|11
1655397140000|2022-06-16 16:32:20|94.41|93.11|94.45|93.15|94.46|93.16|94.4|93.1|11
1655397150000|2022-06-16 16:32:30|94.44|93.14|94.42|93.12|94.44|93.14|94.42|93.12|2
1655397160000|2022-06-16 16:32:40|94.41|93.11|94.41|93.11|94.42|93.12|94.38|93.08|15
1655397170000|2022-06-16 16:32:50|94.4|93.1|94.41|93.11|94.41|93.11|94.4|93.1|2
1655397180000|2022-06-16 16:33:00|94.42|93.12|94.48|93.18|94.48|93.18|94.42|93.12|6
1655397190000|2022-06-16 16:33:10|94.45|93.15|94.36|93.06|94.45|93.15|94.36|93.06|8
1655397200000|2022-06-16 16:33:20|94.35|93.05|94.38|93.08|94.41|93.11|94.33|93.03|12
1655397210000|2022-06-16 16:33:30|94.39|93.09|94.4|93.1|94.41|93.11|94.38|93.08|6
1655397220000|2022-06-16 16:33:40|94.39|93.09|94.4|93.1|94.4|93.1|94.38|93.08|4
1655397230000|2022-06-16 16:33:50|94.41|93.11|94.44|93.14|94.45|93.15|94.38|93.08|7
1655397240000|2022-06-16 16:34:00|94.46|93.16|94.47|93.17|94.47|93.17|94.46|93.16|2
1655397250000|2022-06-16 16:34:10|94.48|93.18|94.52|93.22|94.52|93.22|94.48|93.18|3
1655397280000|2022-06-16 16:34:40|94.51|93.21|94.52|93.22|94.56|93.26|94.51|93.21|6
1655397290000|2022-06-16 16:34:50|94.53|93.23|94.53|93.23|94.56|93.26|94.52|93.22|7
1655397300000|2022-06-16 16:35:00|94.52|93.22|94.51|93.21|94.52|93.22|94.51|93.21|2
1655397310000|2022-06-16 16:35:10|94.5|93.2|94.47|93.17|94.5|93.2|94.47|93.17|2
1655397320000|2022-06-16 16:35:20|94.48|93.18|94.48|93.18|94.49|93.19|94.48|93.18|3
1655397340000|2022-06-16 16:35:40|94.47|93.17|94.47|93.17|94.47|93.17|94.47|93.17|1
1655397360000|2022-06-16 16:36:00|94.46|93.16|94.41|93.11|94.46|93.16|94.41|93.11|5
1655397370000|2022-06-16 16:36:10|94.42|93.12|94.41|93.11|94.42|93.12|94.41|93.11|2
1655397380000|2022-06-16 16:36:20|94.4|93.1|94.4|93.1|94.4|93.1|94.4|93.1|1
1655397390000|2022-06-16 16:36:30|94.39|93.09|94.4|93.1|94.42|93.12|94.32|93.02|11
1655397400000|2022-06-16 16:36:40|94.47|93.17|94.51|93.21|94.52|93.22|94.45|93.15|14
1655397410000|2022-06-16 16:36:50|94.5|93.2|94.42|93.12|94.5|93.2|94.42|93.12|8
1655397420000|2022-06-16 16:37:00|94.46|93.16|94.49|93.19|94.51|93.21|94.46|93.16|8
1655397430000|2022-06-16 16:37:10|94.54|93.24|94.54|93.24|94.55|93.25|94.54|93.24|5
1655397440000|2022-06-16 16:37:20|94.53|93.23|94.56|93.26|94.56|93.26|94.52|93.22|5
1655397450000|2022-06-16 16:37:30|94.55|93.25|94.56|93.26|94.56|93.26|94.55|93.25|4
1655397460000|2022-06-16 16:37:40|94.61|93.31|94.61|93.31|94.61|93.31|94.61|93.31|1
1655397470000|2022-06-16 16:37:50|94.59|93.29|94.59|93.29|94.6|93.3|94.59|93.29|3
1655397490000|2022-06-16 16:38:10|94.6|93.3|94.59|93.29|94.6|93.3|94.59|93.29|6
1655397500000|2022-06-16 16:38:20|94.6|93.3|94.61|93.31|94.61|93.31|94.59|93.29|5
1655397510000|2022-06-16 16:38:30|94.63|93.33|94.63|93.33|94.63|93.33|94.63|93.33|1
1655397540000|2022-06-16 16:39:00|94.61|93.31|94.61|93.31|94.61|93.31|94.61|93.31|1
1655397570000|2022-06-16 16:39:30|94.63|93.33|94.63|93.33|94.63|93.33|94.62|93.32|3
1655397580000|2022-06-16 16:39:40|94.62|93.32|94.62|93.32|94.62|93.32|94.62|93.32|1
1655397600000|2022-06-16 16:40:00|94.65|93.35|94.64|93.34|94.65|93.35|94.64|93.34|2
1655397610000|2022-06-16 16:40:10|94.63|93.33|94.59|93.29|94.63|93.33|94.59|93.29|5
1655397630000|2022-06-16 16:40:30|94.61|93.31|94.61|93.31|94.61|93.31|94.61|93.31|1
1655397650000|2022-06-16 16:40:50|94.62|93.32|94.64|93.34|94.64|93.34|94.62|93.32|3
1655397660000|2022-06-16 16:41:00|94.65|93.35|94.66|93.36|94.67|93.37|94.65|93.35|7
1655397670000|2022-06-16 16:41:10|94.67|93.37|94.67|93.37|94.67|93.37|94.65|93.35|4
1655397690000|2022-06-16 16:41:30|94.65|93.35|94.72|93.42|94.72|93.42|94.65|93.35|4
1655397700000|2022-06-16 16:41:40|94.71|93.41|94.7|93.4|94.71|93.41|94.7|93.4|2
1655397710000|2022-06-16 16:41:50|94.63|93.33|94.61|93.31|94.64|93.34|94.61|93.31|5
1655397720000|2022-06-16 16:42:00|94.6|93.3|94.51|93.21|94.6|93.3|94.51|93.21|6
1655397730000|2022-06-16 16:42:10|94.5|93.2|94.56|93.26|94.57|93.27|94.5|93.2|5
1655397740000|2022-06-16 16:42:20|94.54|93.24|94.56|93.26|94.56|93.26|94.53|93.23|6
1655397750000|2022-06-16 16:42:30|94.55|93.25|94.51|93.21|94.55|93.25|94.51|93.21|4
1655397760000|2022-06-16 16:42:40|94.52|93.22|94.56|93.26|94.56|93.26|94.52|93.22|5
1655397770000|2022-06-16 16:42:50|94.55|93.25|94.58|93.28|94.58|93.28|94.55|93.25|4
1655397780000|2022-06-16 16:43:00|94.57|93.27|94.57|93.27|94.58|93.28|94.56|93.26|4
1655397790000|2022-06-16 16:43:10|94.58|93.28|94.61|93.31|94.63|93.33|94.57|93.27|6
1655397800000|2022-06-16 16:43:20|94.6|93.3|94.6|93.3|94.6|93.3|94.6|93.3|1
1655397810000|2022-06-16 16:43:30|94.61|93.31|94.6|93.3|94.61|93.31|94.6|93.3|2
1655397830000|2022-06-16 16:43:50|94.62|93.32|94.61|93.31|94.65|93.35|94.61|93.31|8
1655397840000|2022-06-16 16:44:00|94.62|93.32|94.64|93.34|94.64|93.34|94.62|93.32|4
1655397850000|2022-06-16 16:44:10|94.63|93.33|94.71|93.41|94.71|93.41|94.63|93.33|5
1655397860000|2022-06-16 16:44:20|94.72|93.42|94.72|93.42|94.72|93.42|94.72|93.42|1
1655397880000|2022-06-16 16:44:40|94.76|93.46|94.7|93.4|94.76|93.46|94.7|93.4|6
1655397910000|2022-06-16 16:45:10|94.73|93.43|94.7|93.4|94.73|93.43|94.7|93.4|3
1655397940000|2022-06-16 16:45:40|94.76|93.46|94.76|93.46|94.76|93.46|94.75|93.45|3
1655397950000|2022-06-16 16:45:50|94.75|93.45|94.75|93.45|94.75|93.45|94.75|93.45|1
1655397980000|2022-06-16 16:46:20|94.79|93.49|94.79|93.49|94.8|93.5|94.79|93.49|5
1655397990000|2022-06-16 16:46:30|94.77|93.47|94.75|93.45|94.77|93.47|94.74|93.44|3
1655398010000|2022-06-16 16:46:50|94.72|93.42|94.7|93.4|94.72|93.42|94.7|93.4|2
1655398030000|2022-06-16 16:47:10|94.69|93.39|94.6|93.3|94.69|93.39|94.59|93.29|8
1655398040000|2022-06-16 16:47:20|94.59|93.29|94.51|93.21|94.59|93.29|94.51|93.21|6
1655398050000|2022-06-16 16:47:30|94.45|93.15|94.47|93.17|94.47|93.17|94.43|93.13|8
1655398070000|2022-06-16 16:47:50|94.46|93.16|94.42|93.12|94.46|93.16|94.42|93.12|3
1655398080000|2022-06-16 16:48:00|94.41|93.11|94.46|93.16|94.47|93.17|94.41|93.11|11
1655398090000|2022-06-16 16:48:10|94.52|93.22|94.56|93.26|94.56|93.26|94.51|93.21|13
1655398100000|2022-06-16 16:48:20|94.58|93.28|95.01|93.71|95.03|93.73|94.58|93.28|20
1655398110000|2022-06-16 16:48:30|94.97|93.67|94.96|93.66|94.97|93.67|94.84|93.54|22
1655398120000|2022-06-16 16:48:40|94.97|93.67|94.97|93.67|94.98|93.68|94.96|93.66|5
1655398130000|2022-06-16 16:48:50|94.98|93.68|95.07|93.77|95.07|93.77|94.98|93.68|5
1655398140000|2022-06-16 16:49:00|95.08|93.78|95.06|93.76|95.08|93.78|95.03|93.73|6
1655398150000|2022-06-16 16:49:10|95.05|93.75|95.07|93.77|95.07|93.77|95.03|93.73|7
1655398160000|2022-06-16 16:49:20|95.08|93.78|95.02|93.72|95.08|93.78|95.02|93.72|7
1655398170000|2022-06-16 16:49:30|95.01|93.71|95|93.7|95.02|93.72|95|93.7|5
1655398180000|2022-06-16 16:49:40|95.01|93.71|95.12|93.82|95.12|93.82|95.01|93.71|4
1655398190000|2022-06-16 16:49:50|95.13|93.83|95.02|93.72|95.13|93.83|95.01|93.71|17
1655398200000|2022-06-16 16:50:00|95.03|93.73|94.97|93.67|95.05|93.75|94.93|93.63|10
1655398210000|2022-06-16 16:50:10|94.95|93.65|95|93.7|95|93.7|94.93|93.63|10
1655398220000|2022-06-16 16:50:20|94.99|93.69|95.02|93.72|95.02|93.72|94.99|93.69|4
1655398230000|2022-06-16 16:50:30|95.01|93.71|95.01|93.71|95.01|93.71|95.01|93.71|1
1655398250000|2022-06-16 16:50:50|95.03|93.73|95.03|93.73|95.04|93.74|95.02|93.72|4
1655398260000|2022-06-16 16:51:00|95.08|93.78|95.08|93.78|95.08|93.78|95.08|93.78|1
1655398270000|2022-06-16 16:51:10|95.07|93.77|95.11|93.81|95.11|93.81|95.04|93.74|9
1655398310000|2022-06-16 16:51:50|95.12|93.82|95.14|93.84|95.14|93.84|95.12|93.82|2
1655398320000|2022-06-16 16:52:00|95.17|93.87|95.12|93.82|95.17|93.87|95.1|93.8|9
1655398330000|2022-06-16 16:52:10|95.11|93.81|95.09|93.79|95.11|93.81|95.03|93.73|11
1655398340000|2022-06-16 16:52:20|95.1|93.8|95.1|93.8|95.1|93.8|95.1|93.8|1
1655398350000|2022-06-16 16:52:30|95.11|93.81|95.15|93.85|95.15|93.85|95.1|93.8|5
1655398360000|2022-06-16 16:52:40|95.16|93.86|95.13|93.83|95.16|93.86|95.13|93.83|4
1655398380000|2022-06-16 16:53:00|95.15|93.85|95.24|93.94|95.25|93.95|95.15|93.85|6
1655398390000|2022-06-16 16:53:10|95.23|93.93|95.03|93.73|95.23|93.93|95.03|93.73|13
1655398400000|2022-06-16 16:53:20|95.05|93.75|95.12|93.82|95.12|93.82|95.05|93.75|9
1655398410000|2022-06-16 16:53:30|95.13|93.83|95.05|93.75|95.13|93.83|95.03|93.73|11
1655398420000|2022-06-16 16:53:40|95.04|93.74|95.02|93.72|95.06|93.76|95.02|93.72|9
1655398430000|2022-06-16 16:53:50|95.04|93.74|94.95|93.65|95.04|93.74|94.93|93.63|7
1655398440000|2022-06-16 16:54:00|94.94|93.64|94.93|93.63|94.99|93.69|94.93|93.63|10
1655398450000|2022-06-16 16:54:10|94.92|93.62|94.94|93.64|94.94|93.64|94.92|93.62|3
1655398460000|2022-06-16 16:54:20|94.92|93.62|94.91|93.61|94.94|93.64|94.91|93.61|8
1655398470000|2022-06-16 16:54:30|94.98|93.68|95.02|93.72|95.03|93.73|94.98|93.68|4
1655398480000|2022-06-16 16:54:40|95.01|93.71|95|93.7|95.03|93.73|95|93.7|7
1655398490000|2022-06-16 16:54:50|94.97|93.67|94.93|93.63|95|93.7|94.93|93.63|12
1655398500000|2022-06-16 16:55:00|94.92|93.62|94.94|93.64|94.98|93.68|94.9|93.6|11
1655398510000|2022-06-16 16:55:10|94.93|93.63|94.91|93.61|94.94|93.64|94.91|93.61|7
1655398520000|2022-06-16 16:55:20|94.92|93.62|94.95|93.65|94.99|93.69|94.92|93.62|5
1655398530000|2022-06-16 16:55:30|94.94|93.64|94.85|93.55|94.94|93.64|94.85|93.55|14
1655398540000|2022-06-16 16:55:40|94.86|93.56|94.9|93.6|94.9|93.6|94.84|93.54|6
1655398550000|2022-06-16 16:55:50|94.89|93.59|94.84|93.54|94.9|93.6|94.83|93.53|7
1655398560000|2022-06-16 16:56:00|94.89|93.59|94.85|93.55|94.89|93.59|94.84|93.54|5
1655398570000|2022-06-16 16:56:10|94.84|93.54|94.91|93.61|94.91|93.61|94.84|93.54|8
1655398580000|2022-06-16 16:56:20|94.9|93.6|94.9|93.6|94.9|93.6|94.85|93.55|10
1655398590000|2022-06-16 16:56:30|94.91|93.61|95|93.7|95|93.7|94.91|93.61|3
1655398600000|2022-06-16 16:56:40|95.01|93.71|94.94|93.64|95.01|93.71|94.93|93.63|6
1655398610000|2022-06-16 16:56:50|94.96|93.66|94.94|93.64|95.01|93.71|94.94|93.64|5
1655398620000|2022-06-16 16:57:00|94.99|93.69|94.95|93.65|95.02|93.72|94.95|93.65|7
1655398630000|2022-06-16 16:57:10|94.96|93.66|94.94|93.64|95.02|93.72|94.94|93.64|9
1655398640000|2022-06-16 16:57:20|94.95|93.65|95.02|93.72|95.02|93.72|94.95|93.65|3
1655398650000|2022-06-16 16:57:30|95.03|93.73|94.96|93.66|95.03|93.73|94.96|93.66|6
1655398660000|2022-06-16 16:57:40|94.94|93.64|94.93|93.63|94.97|93.67|94.93|93.63|5
1655398670000|2022-06-16 16:57:50|94.94|93.64|95.02|93.72|95.02|93.72|94.94|93.64|6
1655398680000|2022-06-16 16:58:00|95.01|93.71|95.02|93.72|95.02|93.72|95|93.7|6
1655398690000|2022-06-16 16:58:10|95.01|93.71|94.94|93.64|95.01|93.71|94.94|93.64|4
1655398700000|2022-06-16 16:58:20|94.93|93.63|94.85|93.55|94.93|93.63|94.84|93.54|8
1655398710000|2022-06-16 16:58:30|94.83|93.53|94.83|93.53|94.83|93.53|94.82|93.52|3
1655398720000|2022-06-16 16:58:40|94.84|93.54|94.95|93.65|94.95|93.65|94.83|93.53|10
1655398730000|2022-06-16 16:58:50|95.01|93.71|95|93.7|95.01|93.71|95|93.7|2
1655398740000|2022-06-16 16:59:00|94.99|93.69|94.99|93.69|94.99|93.69|94.99|93.69|1
1655398750000|2022-06-16 16:59:10|94.95|93.65|94.95|93.65|94.95|93.65|94.93|93.63|6
1655398760000|2022-06-16 16:59:20|94.93|93.63|94.93|93.63|94.93|93.63|94.93|93.63|1
1655398780000|2022-06-16 16:59:40|94.97|93.67|94.94|93.64|94.97|93.67|94.94|93.64|2
1655398790000|2022-06-16 16:59:50|94.97|93.67|95.03|93.73|95.03|93.73|94.94|93.64|7
1655398800000|2022-06-16 17:00:00|95.07|93.77|95.02|93.72|95.07|93.77|94.94|93.64|14
1655398810000|2022-06-16 17:00:10|95.01|93.71|94.99|93.69|95.03|93.73|94.95|93.65|13
1655398820000|2022-06-16 17:00:20|95|93.7|95.08|93.78|95.08|93.78|95|93.7|5
1655398830000|2022-06-16 17:00:30|95.03|93.73|95.03|93.73|95.03|93.73|95.03|93.73|1
1655398840000|2022-06-16 17:00:40|95.02|93.72|95.02|93.72|95.02|93.72|95.02|93.72|1
1655398850000|2022-06-16 17:00:50|95.03|93.73|95.02|93.72|95.03|93.73|95.02|93.72|2
1655398860000|2022-06-16 17:01:00|95.03|93.73|95.05|93.75|95.05|93.75|95.02|93.72|5
1655398870000|2022-06-16 17:01:10|95.03|93.73|95.02|93.72|95.03|93.73|95.02|93.72|2
1655398880000|2022-06-16 17:01:20|95.04|93.74|95.03|93.73|95.06|93.76|95.03|93.73|4
1655398890000|2022-06-16 17:01:30|95.06|93.76|95.02|93.72|95.06|93.76|95.02|93.72|4
1655398900000|2022-06-16 17:01:40|95.03|93.73|95.04|93.74|95.04|93.74|95.03|93.73|2
1655398910000|2022-06-16 17:01:50|95.05|93.75|95.03|93.73|95.05|93.75|95.03|93.73|2
1655398920000|2022-06-16 17:02:00|95.02|93.72|95.02|93.72|95.05|93.75|95.02|93.72|4
1655398930000|2022-06-16 17:02:10|95.03|93.73|95.01|93.71|95.03|93.73|95.01|93.71|2
1655398940000|2022-06-16 17:02:20|95|93.7|94.93|93.63|95|93.7|94.93|93.63|5
1655398950000|2022-06-16 17:02:30|94.94|93.64|94.94|93.64|94.95|93.65|94.94|93.64|3
1655398960000|2022-06-16 17:02:40|94.93|93.63|94.93|93.63|94.97|93.67|94.93|93.63|3
1655398970000|2022-06-16 17:02:50|94.95|93.65|94.94|93.64|94.96|93.66|94.93|93.63|6
1655398980000|2022-06-16 17:03:00|94.97|93.67|95.03|93.73|95.04|93.74|94.97|93.67|5
1655398990000|2022-06-16 17:03:10|95.02|93.72|94.94|93.64|95.03|93.73|94.94|93.64|5
1655399010000|2022-06-16 17:03:30|94.95|93.65|94.91|93.61|94.95|93.65|94.9|93.6|6
1655399020000|2022-06-16 17:03:40|94.88|93.58|94.9|93.6|94.93|93.63|94.88|93.58|6
1655399030000|2022-06-16 17:03:50|94.92|93.62|94.91|93.61|94.93|93.63|94.91|93.61|4
1655399040000|2022-06-16 17:04:00|94.92|93.62|94.89|93.59|94.92|93.62|94.89|93.59|4
1655399050000|2022-06-16 17:04:10|94.88|93.58|94.91|93.61|94.92|93.62|94.88|93.58|8
1655399060000|2022-06-16 17:04:20|94.92|93.62|94.91|93.61|94.92|93.62|94.9|93.6|4
1655399070000|2022-06-16 17:04:30|94.9|93.6|94.9|93.6|94.91|93.61|94.9|93.6|5
1655399080000|2022-06-16 17:04:40|94.89|93.59|94.91|93.61|94.93|93.63|94.89|93.59|5
1655399090000|2022-06-16 17:04:50|94.92|93.62|94.93|93.63|94.94|93.64|94.92|93.62|12
1655399100000|2022-06-16 17:05:00|94.92|93.62|94.82|93.52|94.93|93.63|94.82|93.52|13
1655399110000|2022-06-16 17:05:10|94.83|93.53|94.91|93.61|94.92|93.62|94.81|93.51|13
1655399120000|2022-06-16 17:05:20|94.93|93.63|94.92|93.62|94.93|93.63|94.91|93.61|6
1655399130000|2022-06-16 17:05:30|94.93|93.63|94.84|93.54|94.93|93.63|94.84|93.54|8
1655399140000|2022-06-16 17:05:40|94.88|93.58|94.91|93.61|94.91|93.61|94.84|93.54|4
1655399150000|2022-06-16 17:05:50|94.9|93.6|94.91|93.61|94.91|93.61|94.85|93.55|9
1655399160000|2022-06-16 17:06:00|94.9|93.6|94.82|93.52|94.9|93.6|94.82|93.52|8
1655399170000|2022-06-16 17:06:10|94.83|93.53|94.81|93.51|94.86|93.56|94.81|93.51|8
1655399180000|2022-06-16 17:06:20|94.8|93.5|94.83|93.53|94.83|93.53|94.73|93.43|10
1655399190000|2022-06-16 17:06:30|94.76|93.46|94.74|93.44|94.83|93.53|94.72|93.42|13
1655399200000|2022-06-16 17:06:40|94.73|93.43|94.73|93.43|94.78|93.48|94.72|93.42|9
1655399210000|2022-06-16 17:06:50|94.74|93.44|94.82|93.52|94.82|93.52|94.73|93.43|10
1655399220000|2022-06-16 17:07:00|94.83|93.53|94.93|93.63|94.93|93.63|94.81|93.51|12
1655399230000|2022-06-16 17:07:10|94.92|93.62|94.92|93.62|94.92|93.62|94.92|93.62|1
1655399240000|2022-06-16 17:07:20|94.93|93.63|94.92|93.62|94.93|93.63|94.92|93.62|2
1655399250000|2022-06-16 17:07:30|94.91|93.61|94.91|93.61|94.91|93.61|94.91|93.61|1
1655399260000|2022-06-16 17:07:40|94.92|93.62|94.91|93.61|94.92|93.62|94.91|93.61|2
1655399270000|2022-06-16 17:07:50|94.93|93.63|94.94|93.64|94.95|93.65|94.91|93.61|9
1655399280000|2022-06-16 17:08:00|94.95|93.65|94.94|93.64|95|93.7|94.94|93.64|12
1655399290000|2022-06-16 17:08:10|94.95|93.65|94.94|93.64|94.98|93.68|94.94|93.64|3
1655399300000|2022-06-16 17:08:20|94.98|93.68|95|93.7|95|93.7|94.98|93.68|3
1655399310000|2022-06-16 17:08:30|95.01|93.71|94.94|93.64|95.01|93.71|94.94|93.64|6
1655399320000|2022-06-16 17:08:40|94.99|93.69|95|93.7|95.01|93.71|94.99|93.69|4
1655399330000|2022-06-16 17:08:50|94.99|93.69|95|93.7|95.01|93.71|94.94|93.64|6
1655399340000|2022-06-16 17:09:00|95.02|93.72|95|93.7|95.02|93.72|94.94|93.64|5
1655399360000|2022-06-16 17:09:20|95.01|93.71|95|93.7|95.02|93.72|95|93.7|3
1655399370000|2022-06-16 17:09:30|95.01|93.71|95|93.7|95.03|93.73|95|93.7|3
1655399380000|2022-06-16 17:09:40|95.03|93.73|95|93.7|95.03|93.73|95|93.7|4
1655399390000|2022-06-16 17:09:50|95.05|93.75|95.06|93.76|95.07|93.77|95.05|93.75|3
1655399400000|2022-06-16 17:10:00|95.05|93.75|95.06|93.76|95.07|93.77|95.05|93.75|6
1655399410000|2022-06-16 17:10:10|95.08|93.78|95.02|93.72|95.08|93.78|95.01|93.71|5
1655399420000|2022-06-16 17:10:20|95.01|93.71|95.01|93.71|95.01|93.71|95.01|93.71|1
1655399440000|2022-06-16 17:10:40|95.04|93.74|95.06|93.76|95.06|93.76|95.01|93.71|4
1655399450000|2022-06-16 17:10:50|95.08|93.78|95.06|93.76|95.08|93.78|95.06|93.76|2
1655399460000|2022-06-16 17:11:00|95.08|93.78|95.06|93.76|95.09|93.79|95.06|93.76|5
1655399470000|2022-06-16 17:11:10|95.09|93.79|95.06|93.76|95.09|93.79|95.06|93.76|2
1655399490000|2022-06-16 17:11:30|95.11|93.81|95.11|93.81|95.13|93.83|95.11|93.81|4
1655399500000|2022-06-16 17:11:40|95.12|93.82|95.11|93.81|95.12|93.82|95.11|93.81|2
1655399510000|2022-06-16 17:11:50|95.16|93.86|95.16|93.86|95.18|93.88|95.16|93.86|7
1655399520000|2022-06-16 17:12:00|95.18|93.88|95.22|93.92|95.27|93.97|95.16|93.86|8
1655399530000|2022-06-16 17:12:10|95.27|93.97|95.15|93.85|95.27|93.97|95.15|93.85|7
1655399540000|2022-06-16 17:12:20|95.19|93.89|95.21|93.91|95.21|93.91|95.19|93.89|3
1655399550000|2022-06-16 17:12:30|95.23|93.93|95.1|93.8|95.23|93.93|95.1|93.8|9
1655399560000|2022-06-16 17:12:40|95.15|93.85|95.13|93.83|95.16|93.86|95.08|93.78|9
1655399570000|2022-06-16 17:12:50|95.16|93.86|95.22|93.92|95.22|93.92|95.13|93.83|6
1655399580000|2022-06-16 17:13:00|95.25|93.95|95.22|93.92|95.25|93.95|95.15|93.85|12
1655399590000|2022-06-16 17:13:10|95.23|93.93|95.27|93.97|95.27|93.97|95.22|93.92|5
1655399600000|2022-06-16 17:13:20|95.22|93.92|95.27|93.97|95.27|93.97|95.22|93.92|3
1655399610000|2022-06-16 17:13:30|95.22|93.92|95.22|93.92|95.22|93.92|95.22|93.92|1
1655399620000|2022-06-16 17:13:40|95.23|93.93|95.15|93.85|95.23|93.93|95.15|93.85|5
1655399630000|2022-06-16 17:13:50|95.14|93.84|95.14|93.84|95.15|93.85|95.14|93.84|3
1655399640000|2022-06-16 17:14:00|95.13|93.83|95.11|93.81|95.18|93.88|95.11|93.81|5
1655399650000|2022-06-16 17:14:10|95.12|93.82|95.12|93.82|95.15|93.85|95.12|93.82|6
1655399660000|2022-06-16 17:14:20|95.15|93.85|95.22|93.92|95.22|93.92|95.13|93.83|10
1655399670000|2022-06-16 17:14:30|95.23|93.93|95.23|93.93|95.23|93.93|95.23|93.93|1
1655399690000|2022-06-16 17:14:50|95.22|93.92|95.23|93.93|95.24|93.94|95.15|93.85|9
1655399700000|2022-06-16 17:15:00|95.22|93.92|95.32|94.02|95.32|94.02|95.16|93.86|9
1655399710000|2022-06-16 17:15:10|95.31|94.01|95.24|93.94|95.31|94.01|95.22|93.92|7
1655399730000|2022-06-16 17:15:30|95.25|93.95|95.23|93.93|95.25|93.95|95.22|93.92|4
1655399740000|2022-06-16 17:15:40|95.22|93.92|95.23|93.93|95.24|93.94|95.22|93.92|3
1655399750000|2022-06-16 17:15:50|95.24|93.94|95.25|93.95|95.25|93.95|95.24|93.94|2
1655399760000|2022-06-16 17:16:00|95.24|93.94|95.15|93.85|95.25|93.95|95.15|93.85|8
1655399770000|2022-06-16 17:16:10|95.18|93.88|95.2|93.9|95.22|93.92|95.15|93.85|8
1655399780000|2022-06-16 17:16:20|95.15|93.85|95.15|93.85|95.17|93.87|95.15|93.85|3
1655399790000|2022-06-16 17:16:30|95.16|93.86|95.14|93.84|95.16|93.86|95.14|93.84|2
1655399800000|2022-06-16 17:16:40|95.16|93.86|95.12|93.82|95.16|93.86|95.11|93.81|4
1655399810000|2022-06-16 17:16:50|95.14|93.84|95.12|93.82|95.14|93.84|95.12|93.82|2
1655399820000|2022-06-16 17:17:00|95.13|93.83|95.18|93.88|95.18|93.88|95.13|93.83|7
1655399830000|2022-06-16 17:17:10|95.15|93.85|95.32|94.02|95.32|94.02|95.15|93.85|11
1655399840000|2022-06-16 17:17:20|95.31|94.01|95.26|93.96|95.31|94.01|95.26|93.96|5
1655399850000|2022-06-16 17:17:30|95.25|93.95|95.31|94.01|95.31|94.01|95.25|93.95|3
1655399860000|2022-06-16 17:17:40|95.32|94.02|95.31|94.01|95.32|94.02|95.31|94.01|2
1655399870000|2022-06-16 17:17:50|95.32|94.02|95.32|94.02|95.37|94.07|95.32|94.02|5
1655399880000|2022-06-16 17:18:00|95.37|94.07|95.42|94.12|95.42|94.12|95.37|94.07|3
1655399890000|2022-06-16 17:18:10|95.45|94.15|95.47|94.17|95.48|94.18|95.45|94.15|5
1655399900000|2022-06-16 17:18:20|95.42|94.12|95.7|94.4|95.71|94.41|95.42|94.12|11
1655399910000|2022-06-16 17:18:30|95.64|94.34|95.63|94.33|95.67|94.37|95.56|94.26|13
1655399920000|2022-06-16 17:18:40|95.65|94.35|95.45|94.15|95.65|94.35|95.45|94.15|16
1655399930000|2022-06-16 17:18:50|95.47|94.17|95.52|94.22|95.52|94.22|95.44|94.14|9
1655399940000|2022-06-16 17:19:00|95.53|94.23|95.45|94.15|95.53|94.23|95.45|94.15|10
1655399950000|2022-06-16 17:19:10|95.44|94.14|95.44|94.14|95.44|94.14|95.43|94.13|3
1655399960000|2022-06-16 17:19:20|95.45|94.15|95.43|94.13|95.45|94.15|95.43|94.13|3
1655399970000|2022-06-16 17:19:30|95.42|94.12|95.33|94.03|95.42|94.12|95.33|94.03|9
1655399980000|2022-06-16 17:19:40|95.32|94.02|95.3|94|95.35|94.05|95.3|94|6
1655399990000|2022-06-16 17:19:50|95.31|94.01|95.24|93.94|95.31|94.01|95.24|93.94|3
1655400000000|2022-06-16 17:20:00|95.23|93.93|95.23|93.93|95.28|93.98|95.22|93.92|6
1655400010000|2022-06-16 17:20:10|95.25|93.95|95.33|94.03|95.34|94.04|95.25|93.95|5
1655400020000|2022-06-16 17:20:20|95.32|94.02|95.24|93.94|95.32|94.02|95.24|93.94|8
1655400030000|2022-06-16 17:20:30|95.23|93.93|95.16|93.86|95.25|93.95|95.14|93.84|8
1655400040000|2022-06-16 17:20:40|95.22|93.92|95.24|93.94|95.25|93.95|95.22|93.92|5
1655400050000|2022-06-16 17:20:50|95.27|93.97|95.34|94.04|95.34|94.04|95.27|93.97|5
1655400060000|2022-06-16 17:21:00|95.33|94.03|95.26|93.96|95.34|94.04|95.25|93.95|9
1655400070000|2022-06-16 17:21:10|95.24|93.94|95.23|93.93|95.25|93.95|95.22|93.92|5
1655400080000|2022-06-16 17:21:20|95.22|93.92|95.15|93.85|95.22|93.92|95.15|93.85|4
1655400090000|2022-06-16 17:21:30|95.2|93.9|95.23|93.93|95.24|93.94|95.13|93.83|10
1655400100000|2022-06-16 17:21:40|95.22|93.92|95.18|93.88|95.23|93.93|95.18|93.88|5
1655400110000|2022-06-16 17:21:50|95.17|93.87|95.2|93.9|95.2|93.9|95.15|93.85|5
1655400120000|2022-06-16 17:22:00|95.14|93.84|95.14|93.84|95.16|93.86|95.12|93.82|13
1655400130000|2022-06-16 17:22:10|95.13|93.83|95.22|93.92|95.22|93.92|95.13|93.83|6
1655400140000|2022-06-16 17:22:20|95.2|93.9|95.15|93.85|95.21|93.91|95.15|93.85|5
1655400150000|2022-06-16 17:22:30|95.14|93.84|95.14|93.84|95.17|93.87|95.14|93.84|3
1655400160000|2022-06-16 17:22:40|95.18|93.88|95.14|93.84|95.18|93.88|95.14|93.84|2
1655400170000|2022-06-16 17:22:50|95.13|93.83|95.14|93.84|95.15|93.85|95.13|93.83|5
1655400180000|2022-06-16 17:23:00|95.17|93.87|95.12|93.82|95.17|93.87|95.04|93.74|13
1655400190000|2022-06-16 17:23:10|95.07|93.77|95.03|93.73|95.08|93.78|95.03|93.73|8
1655400200000|2022-06-16 17:23:20|95.02|93.72|95.03|93.73|95.03|93.73|95.02|93.72|4
1655400210000|2022-06-16 17:23:30|95.04|93.74|95.14|93.84|95.17|93.87|95.03|93.73|14
1655400220000|2022-06-16 17:23:40|95.13|93.83|95.05|93.75|95.16|93.86|95.05|93.75|7
1655400230000|2022-06-16 17:23:50|95.09|93.79|95.15|93.85|95.16|93.86|95.04|93.74|10
1655400240000|2022-06-16 17:24:00|95.14|93.84|95.12|93.82|95.15|93.85|95.12|93.82|7
1655400250000|2022-06-16 17:24:10|95.13|93.83|95.12|93.82|95.13|93.83|95.05|93.75|7
1655400260000|2022-06-16 17:24:20|95.11|93.81|95.05|93.75|95.14|93.84|95.05|93.75|9
1655400270000|2022-06-16 17:24:30|95.04|93.74|95.04|93.74|95.04|93.74|95.03|93.73|3
1655400280000|2022-06-16 17:24:40|95.05|93.75|95.12|93.82|95.12|93.82|95.05|93.75|3
1655400290000|2022-06-16 17:24:50|95.11|93.81|95.11|93.81|95.11|93.81|95.11|93.81|1
1655400300000|2022-06-16 17:25:00|95.12|93.82|95.04|93.74|95.12|93.82|95.03|93.73|11
1655400310000|2022-06-16 17:25:10|95.07|93.77|95.07|93.77|95.07|93.77|95.04|93.74|13
1655400320000|2022-06-16 17:25:20|95.05|93.75|95.14|93.84|95.14|93.84|95.04|93.74|7
1655400330000|2022-06-16 17:25:30|95.13|93.83|95.05|93.75|95.14|93.84|95.05|93.75|9
1655400340000|2022-06-16 17:25:40|95.04|93.74|95.04|93.74|95.05|93.75|95.04|93.74|3
1655400350000|2022-06-16 17:25:50|95.02|93.72|94.97|93.67|95.02|93.72|94.93|93.63|14
1655400360000|2022-06-16 17:26:00|94.95|93.65|94.97|93.67|94.97|93.67|94.95|93.65|6
1655400370000|2022-06-16 17:26:10|94.95|93.65|95.04|93.74|95.04|93.74|94.95|93.65|5
1655400380000|2022-06-16 17:26:20|95.05|93.75|95.04|93.74|95.06|93.76|95.04|93.74|3
1655400390000|2022-06-16 17:26:30|95.03|93.73|95.04|93.74|95.04|93.74|95.01|93.71|7
1655400400000|2022-06-16 17:26:40|95.03|93.73|95.05|93.75|95.07|93.77|95.03|93.73|8
1655400410000|2022-06-16 17:26:50|95.04|93.74|95.05|93.75|95.06|93.76|95.04|93.74|4
1655400420000|2022-06-16 17:27:00|95.04|93.74|95.13|93.83|95.13|93.83|95.04|93.74|5
1655400430000|2022-06-16 17:27:10|95.12|93.82|95.06|93.76|95.13|93.83|95.06|93.76|6
1655400440000|2022-06-16 17:27:20|95.08|93.78|95.07|93.77|95.08|93.78|95.05|93.75|6
1655400450000|2022-06-16 17:27:30|95.05|93.75|95.04|93.74|95.07|93.77|95.04|93.74|7
1655400460000|2022-06-16 17:27:40|95.07|93.77|95.14|93.84|95.15|93.85|95.05|93.75|9
1655400470000|2022-06-16 17:27:50|95.15|93.85|95.15|93.85|95.2|93.9|95.15|93.85|3
1655400480000|2022-06-16 17:28:00|95.17|93.87|95.2|93.9|95.2|93.9|95.17|93.87|2
1655400490000|2022-06-16 17:28:10|95.23|93.93|95.24|93.94|95.24|93.94|95.22|93.92|4
1655400500000|2022-06-16 17:28:20|95.25|93.95|95.25|93.95|95.25|93.95|95.25|93.95|1
1655400510000|2022-06-16 17:28:30|95.24|93.94|95.22|93.92|95.24|93.94|95.21|93.91|5
1655400520000|2022-06-16 17:28:40|95.25|93.95|95.32|94.02|95.32|94.02|95.25|93.95|3
1655400530000|2022-06-16 17:28:50|95.37|94.07|95.36|94.06|95.37|94.07|95.34|94.04|4
1655400540000|2022-06-16 17:29:00|95.4|94.1|95.35|94.05|95.4|94.1|95.35|94.05|3
1655400550000|2022-06-16 17:29:10|95.36|94.06|95.43|94.13|95.43|94.13|95.36|94.06|4
1655400560000|2022-06-16 17:29:20|95.44|94.14|95.36|94.06|95.44|94.14|95.36|94.06|6
1655400570000|2022-06-16 17:29:30|95.37|94.07|95.38|94.08|95.44|94.14|95.37|94.07|5
1655400580000|2022-06-16 17:29:40|95.37|94.07|95.33|94.03|95.37|94.07|95.33|94.03|4
1655400600000|2022-06-16 17:30:00|95.35|94.05|95.24|93.94|95.35|94.05|95.24|93.94|12
1655400610000|2022-06-16 17:30:10|95.25|93.95|95.25|93.95|95.25|93.95|95.24|93.94|3
1655400620000|2022-06-16 17:30:20|95.24|93.94|95.33|94.03|95.33|94.03|95.23|93.93|9
1655400630000|2022-06-16 17:30:30|95.36|94.06|95.38|94.08|95.39|94.09|95.36|94.06|4
1655400640000|2022-06-16 17:30:40|95.45|94.15|95.5|94.2|95.5|94.2|95.45|94.15|2
1655400650000|2022-06-16 17:30:50|95.51|94.21|95.5|94.2|95.51|94.21|95.5|94.2|2
1655400670000|2022-06-16 17:31:10|95.48|94.18|95.46|94.16|95.48|94.18|95.46|94.16|2
1655400680000|2022-06-16 17:31:20|95.45|94.15|95.5|94.2|95.5|94.2|95.45|94.15|4
1655400700000|2022-06-16 17:31:40|95.49|94.19|95.44|94.14|95.49|94.19|95.44|94.14|5
1655400710000|2022-06-16 17:31:50|95.43|94.13|95.44|94.14|95.44|94.14|95.43|94.13|2
1655400720000|2022-06-16 17:32:00|95.43|94.13|95.31|94.01|95.43|94.13|95.3|94|12
1655400730000|2022-06-16 17:32:10|95.33|94.03|95.22|93.92|95.34|94.04|95.15|93.85|19
1655400740000|2022-06-16 17:32:20|95.23|93.93|95.32|94.02|95.33|94.03|95.23|93.93|9
1655400750000|2022-06-16 17:32:30|95.31|94.01|95.25|93.95|95.31|94.01|95.25|93.95|3
1655400760000|2022-06-16 17:32:40|95.26|93.96|95.38|94.08|95.38|94.08|95.26|93.96|6
1655400770000|2022-06-16 17:32:50|95.39|94.09|95.38|94.08|95.39|94.09|95.38|94.08|2
1655400780000|2022-06-16 17:33:00|95.45|94.15|95.52|94.22|95.52|94.22|95.45|94.15|3
1655400800000|2022-06-16 17:33:20|95.51|94.21|95.43|94.13|95.51|94.21|95.43|94.13|11
1655400810000|2022-06-16 17:33:30|95.44|94.14|95.52|94.22|95.52|94.22|95.44|94.14|6
1655400820000|2022-06-16 17:33:40|95.51|94.21|95.47|94.17|95.51|94.21|95.46|94.16|3
1655400830000|2022-06-16 17:33:50|95.52|94.22|95.45|94.15|95.52|94.22|95.45|94.15|3
1655400840000|2022-06-16 17:34:00|95.46|94.16|95.45|94.15|95.49|94.19|95.45|94.15|7
1655400850000|2022-06-16 17:34:10|95.44|94.14|95.44|94.14|95.44|94.14|95.44|94.14|1
1655400860000|2022-06-16 17:34:20|95.45|94.15|95.45|94.15|95.45|94.15|95.45|94.15|1
1655400870000|2022-06-16 17:34:30|95.51|94.21|95.46|94.16|95.51|94.21|95.46|94.16|6
1655400880000|2022-06-16 17:34:40|95.45|94.15|95.45|94.15|95.45|94.15|95.45|94.15|1
1655400890000|2022-06-16 17:34:50|95.49|94.19|95.5|94.2|95.51|94.21|95.49|94.19|4
1655400900000|2022-06-16 17:35:00|95.51|94.21|95.46|94.16|95.53|94.23|95.45|94.15|8
1655400910000|2022-06-16 17:35:10|95.52|94.22|95.45|94.15|95.52|94.22|95.45|94.15|9
1655400930000|2022-06-16 17:35:30|95.44|94.14|95.44|94.14|95.48|94.18|95.44|94.14|4
1655400940000|2022-06-16 17:35:40|95.47|94.17|95.44|94.14|95.47|94.17|95.44|94.14|2
1655400950000|2022-06-16 17:35:50|95.43|94.13|95.44|94.14|95.47|94.17|95.43|94.13|4
1655400960000|2022-06-16 17:36:00|95.43|94.13|95.34|94.04|95.43|94.13|95.34|94.04|10
1655400970000|2022-06-16 17:36:10|95.38|94.08|95.44|94.14|95.46|94.16|95.34|94.04|11
1655400980000|2022-06-16 17:36:20|95.43|94.13|95.35|94.05|95.45|94.15|95.35|94.05|6
1655400990000|2022-06-16 17:36:30|95.34|94.04|95.33|94.03|95.37|94.07|95.33|94.03|6
1655401000000|2022-06-16 17:36:40|95.32|94.02|95.33|94.03|95.33|94.03|95.32|94.02|2
1655401010000|2022-06-16 17:36:50|95.32|94.02|95.32|94.02|95.32|94.02|95.32|94.02|1
1655401020000|2022-06-16 17:37:00|95.34|94.04|95.24|93.94|95.34|94.04|95.24|93.94|8
1655401030000|2022-06-16 17:37:10|95.25|93.95|95.24|93.94|95.31|94.01|95.23|93.93|8
1655401040000|2022-06-16 17:37:20|95.23|93.93|95.27|93.97|95.27|93.97|95.22|93.92|8
1655401050000|2022-06-16 17:37:30|95.23|93.93|95.33|94.03|95.36|94.06|95.23|93.93|9
1655401070000|2022-06-16 17:37:50|95.35|94.05|95.35|94.05|95.35|94.05|95.35|94.05|1
1655401080000|2022-06-16 17:38:00|95.34|94.04|95.32|94.02|95.35|94.05|95.32|94.02|5
1655401090000|2022-06-16 17:38:10|95.31|94.01|95.31|94.01|95.32|94.02|95.31|94.01|3
1655401100000|2022-06-16 17:38:20|95.29|93.99|95.27|93.97|95.29|93.99|95.22|93.92|9
1655401110000|2022-06-16 17:38:30|95.23|93.93|95.25|93.95|95.25|93.95|95.22|93.92|4
1655401120000|2022-06-16 17:38:40|95.24|93.94|95.32|94.02|95.32|94.02|95.24|93.94|4
1655401130000|2022-06-16 17:38:50|95.33|94.03|95.36|94.06|95.36|94.06|95.33|94.03|2
1655401140000|2022-06-16 17:39:00|95.34|94.04|95.31|94.01|95.34|94.04|95.31|94.01|6
1655401150000|2022-06-16 17:39:10|95.32|94.02|95.42|94.12|95.42|94.12|95.31|94.01|7
1655401160000|2022-06-16 17:39:20|95.41|94.11|95.34|94.04|95.41|94.11|95.34|94.04|4
1655401170000|2022-06-16 17:39:30|95.33|94.03|95.33|94.03|95.33|94.03|95.33|94.03|1
1655401200000|2022-06-16 17:40:00|95.35|94.05|95.26|93.96|95.35|94.05|95.26|93.96|6
1655401210000|2022-06-16 17:40:10|95.25|93.95|95.32|94.02|95.32|94.02|95.25|93.95|4
1655401220000|2022-06-16 17:40:20|95.33|94.03|95.34|94.04|95.34|94.04|95.33|94.03|2
1655401230000|2022-06-16 17:40:30|95.33|94.03|95.33|94.03|95.33|94.03|95.33|94.03|1
1655401240000|2022-06-16 17:40:40|95.32|94.02|95.32|94.02|95.32|94.02|95.32|94.02|1
1655401250000|2022-06-16 17:40:50|95.29|93.99|95.29|93.99|95.29|93.99|95.29|93.99|1
1655401260000|2022-06-16 17:41:00|95.27|93.97|95.23|93.93|95.27|93.97|95.22|93.92|7
1655401270000|2022-06-16 17:41:10|95.22|93.92|95.14|93.84|95.24|93.94|95.14|93.84|7
1655401280000|2022-06-16 17:41:20|95.13|93.83|95.11|93.81|95.13|93.83|95.11|93.81|10
1655401290000|2022-06-16 17:41:30|95.1|93.8|95.11|93.81|95.11|93.81|95.04|93.74|10
1655401300000|2022-06-16 17:41:40|95.1|93.8|95.05|93.75|95.12|93.82|95.05|93.75|9
1655401310000|2022-06-16 17:41:50|95.06|93.76|95.03|93.73|95.06|93.76|95.03|93.73|4
1655401320000|2022-06-16 17:42:00|95.04|93.74|95|93.7|95.05|93.75|94.96|93.66|8
1655401330000|2022-06-16 17:42:10|94.96|93.66|95.02|93.72|95.04|93.74|94.95|93.65|13
1655401340000|2022-06-16 17:42:20|94.97|93.67|95.02|93.72|95.02|93.72|94.96|93.66|5
1655401350000|2022-06-16 17:42:30|95.01|93.71|95.02|93.72|95.02|93.72|94.95|93.65|8
1655401360000|2022-06-16 17:42:40|95.03|93.73|95.03|93.73|95.03|93.73|95.02|93.72|3
1655401370000|2022-06-16 17:42:50|95.02|93.72|95.03|93.73|95.03|93.73|95.02|93.72|2
1655401380000|2022-06-16 17:43:00|95.05|93.75|95.05|93.75|95.05|93.75|95.05|93.75|1
1655401390000|2022-06-16 17:43:10|95.03|93.73|95.04|93.74|95.06|93.76|95.03|93.73|5
1655401400000|2022-06-16 17:43:20|95.03|93.73|95.04|93.74|95.05|93.75|95.03|93.73|4
1655401410000|2022-06-16 17:43:30|95.03|93.73|95.04|93.74|95.07|93.77|95.03|93.73|5
1655401420000|2022-06-16 17:43:40|95.03|93.73|95.06|93.76|95.07|93.77|94.99|93.69|12
1655401430000|2022-06-16 17:43:50|95.03|93.73|95.02|93.72|95.05|93.75|95.02|93.72|5
1655401440000|2022-06-16 17:44:00|95.01|93.71|94.95|93.65|95.04|93.74|94.95|93.65|9
1655401450000|2022-06-16 17:44:10|94.94|93.64|94.94|93.64|94.97|93.67|94.94|93.64|4
1655401460000|2022-06-16 17:44:20|94.97|93.67|94.99|93.69|95|93.7|94.95|93.65|7
1655401470000|2022-06-16 17:44:30|95.02|93.72|95.01|93.71|95.03|93.73|95|93.7|8
1655401480000|2022-06-16 17:44:40|95|93.7|94.94|93.64|95|93.7|94.94|93.64|8
1655401490000|2022-06-16 17:44:50|94.95|93.65|94.94|93.64|94.95|93.65|94.94|93.64|2
1655401500000|2022-06-16 17:45:00|94.93|93.63|94.93|93.63|94.93|93.63|94.93|93.63|1
1655401510000|2022-06-16 17:45:10|94.96|93.66|94.97|93.67|94.98|93.68|94.96|93.66|4
1655401520000|2022-06-16 17:45:20|94.96|93.66|95.02|93.72|95.02|93.72|94.94|93.64|9
1655401530000|2022-06-16 17:45:30|95.03|93.73|95.03|93.73|95.03|93.73|95.02|93.72|5
1655401540000|2022-06-16 17:45:40|95.02|93.72|95.04|93.74|95.04|93.74|95.02|93.72|3
1655401550000|2022-06-16 17:45:50|95.03|93.73|95.03|93.73|95.03|93.73|95.03|93.73|1
1655401560000|2022-06-16 17:46:00|95.04|93.74|95.04|93.74|95.12|93.82|95.02|93.72|10
1655401570000|2022-06-16 17:46:10|95.03|93.73|95|93.7|95.04|93.74|95|93.7|5
1655401580000|2022-06-16 17:46:20|94.95|93.65|95.01|93.71|95.06|93.76|94.94|93.64|16
1655401590000|2022-06-16 17:46:30|95|93.7|94.94|93.64|95|93.7|94.94|93.64|8
1655401600000|2022-06-16 17:46:40|94.95|93.65|94.91|93.61|94.96|93.66|94.91|93.61|10
1655401610000|2022-06-16 17:46:50|94.87|93.57|94.84|93.54|94.87|93.57|94.84|93.54|3
1655401620000|2022-06-16 17:47:00|94.83|93.53|94.75|93.45|94.83|93.53|94.74|93.44|9
1655401630000|2022-06-16 17:47:10|94.74|93.44|94.73|93.43|94.74|93.44|94.72|93.42|6
1655401640000|2022-06-16 17:47:20|94.72|93.42|94.74|93.44|94.75|93.45|94.71|93.41|10
1655401650000|2022-06-16 17:47:30|94.73|93.43|94.78|93.48|94.78|93.48|94.72|93.42|14
1655401660000|2022-06-16 17:47:40|94.8|93.5|94.74|93.44|94.83|93.53|94.73|93.43|14
1655401670000|2022-06-16 17:47:50|94.75|93.45|94.84|93.54|94.84|93.54|94.74|93.44|6
1655401680000|2022-06-16 17:48:00|94.83|93.53|94.84|93.54|94.84|93.54|94.83|93.53|6
1655401690000|2022-06-16 17:48:10|94.83|93.53|94.83|93.53|94.83|93.53|94.83|93.53|1
1655401700000|2022-06-16 17:48:20|94.76|93.46|94.74|93.44|94.76|93.46|94.74|93.44|3
1655401710000|2022-06-16 17:48:30|94.76|93.46|94.76|93.46|94.83|93.53|94.76|93.46|9
1655401720000|2022-06-16 17:48:40|94.77|93.47|94.84|93.54|94.84|93.54|94.77|93.47|6
1655401730000|2022-06-16 17:48:50|94.83|93.53|94.76|93.46|94.84|93.54|94.76|93.46|6
1655401740000|2022-06-16 17:49:00|94.75|93.45|94.74|93.44|94.77|93.47|94.72|93.42|10
1655401750000|2022-06-16 17:49:10|94.75|93.45|94.75|93.45|94.83|93.53|94.75|93.45|9
1655401760000|2022-06-16 17:49:20|94.74|93.44|94.73|93.43|94.74|93.44|94.73|93.43|4
1655401770000|2022-06-16 17:49:30|94.72|93.42|94.75|93.45|94.75|93.45|94.71|93.41|5
1655401780000|2022-06-16 17:49:40|94.77|93.47|94.77|93.47|94.78|93.48|94.75|93.45|8
1655401790000|2022-06-16 17:49:50|94.78|93.48|94.75|93.45|94.8|93.5|94.75|93.45|6
1655401800000|2022-06-16 17:50:00|94.76|93.46|94.75|93.45|94.79|93.49|94.74|93.44|9
1655401810000|2022-06-16 17:50:10|94.74|93.44|94.71|93.41|94.74|93.44|94.71|93.41|4
1655401820000|2022-06-16 17:50:20|94.73|93.43|94.7|93.4|94.74|93.44|94.7|93.4|8
1655401830000|2022-06-16 17:50:30|94.69|93.39|94.7|93.4|94.7|93.4|94.69|93.39|2
1655401840000|2022-06-16 17:50:40|94.69|93.39|94.68|93.38|94.69|93.39|94.68|93.38|2
1655401850000|2022-06-16 17:50:50|94.69|93.39|94.69|93.39|94.69|93.39|94.69|93.39|1
1655401860000|2022-06-16 17:51:00|94.68|93.38|94.68|93.38|94.68|93.38|94.67|93.37|5
1655401870000|2022-06-16 17:51:10|94.67|93.37|94.69|93.39|94.69|93.39|94.67|93.37|5
1655401880000|2022-06-16 17:51:20|94.72|93.42|94.73|93.43|94.74|93.44|94.72|93.42|4
1655401890000|2022-06-16 17:51:30|94.75|93.45|94.75|93.45|94.75|93.45|94.75|93.45|1
1655401900000|2022-06-16 17:51:40|94.74|93.44|94.71|93.41|94.74|93.44|94.7|93.4|6
1655401910000|2022-06-16 17:51:50|94.69|93.39|94.65|93.35|94.7|93.4|94.65|93.35|12
1655401920000|2022-06-16 17:52:00|94.64|93.34|94.68|93.38|94.69|93.39|94.64|93.34|8
1655401930000|2022-06-16 17:52:10|94.69|93.39|94.72|93.42|94.72|93.42|94.67|93.37|5
1655401940000|2022-06-16 17:52:20|94.71|93.41|94.72|93.42|94.72|93.42|94.71|93.41|2
1655401950000|2022-06-16 17:52:30|94.71|93.41|94.73|93.43|94.73|93.43|94.71|93.41|5
1655401970000|2022-06-16 17:52:50|94.74|93.44|94.71|93.41|94.74|93.44|94.7|93.4|6
1655401980000|2022-06-16 17:53:00|94.7|93.4|94.69|93.39|94.7|93.4|94.67|93.37|9
1655401990000|2022-06-16 17:53:10|94.68|93.38|94.73|93.43|94.74|93.44|94.68|93.38|9
1655402000000|2022-06-16 17:53:20|94.72|93.42|94.69|93.39|94.75|93.45|94.69|93.39|11
1655402030000|2022-06-16 17:53:50|94.7|93.4|94.71|93.41|94.71|93.41|94.7|93.4|4
1655402040000|2022-06-16 17:54:00|94.7|93.4|94.7|93.4|94.7|93.4|94.7|93.4|1
1655402050000|2022-06-16 17:54:10|94.69|93.39|94.7|93.4|94.7|93.4|94.69|93.39|2
1655402060000|2022-06-16 17:54:20|94.71|93.41|94.7|93.4|94.71|93.41|94.7|93.4|4
1655402100000|2022-06-16 17:55:00|94.72|93.42|94.7|93.4|94.73|93.43|94.69|93.39|9
1655402110000|2022-06-16 17:55:10|94.75|93.45|94.75|93.45|94.75|93.45|94.75|93.45|1
1655402120000|2022-06-16 17:55:20|94.74|93.44|94.73|93.43|94.74|93.44|94.73|93.43|2
1655402130000|2022-06-16 17:55:30|94.74|93.44|94.72|93.42|94.74|93.44|94.72|93.42|5
1655402140000|2022-06-16 17:55:40|94.7|93.4|94.69|93.39|94.7|93.4|94.69|93.39|2
1655402150000|2022-06-16 17:55:50|94.68|93.38|94.68|93.38|94.68|93.38|94.68|93.38|1
1655402160000|2022-06-16 17:56:00|94.69|93.39|94.7|93.4|94.7|93.4|94.69|93.39|2
1655402170000|2022-06-16 17:56:10|94.68|93.38|94.68|93.38|94.68|93.38|94.68|93.38|1
1655402180000|2022-06-16 17:56:20|94.66|93.36|94.66|93.36|94.66|93.36|94.66|93.36|1
1655402190000|2022-06-16 17:56:30|94.65|93.35|94.7|93.4|94.7|93.4|94.65|93.35|8
1655402200000|2022-06-16 17:56:40|94.69|93.39|94.67|93.37|94.69|93.39|94.67|93.37|3
1655402210000|2022-06-16 17:56:50|94.68|93.38|94.65|93.35|94.68|93.38|94.64|93.34|6
1655402220000|2022-06-16 17:57:00|94.63|93.33|94.64|93.34|94.65|93.35|94.63|93.33|3
1655402230000|2022-06-16 17:57:10|94.63|93.33|94.69|93.39|94.69|93.39|94.63|93.33|8
1655402240000|2022-06-16 17:57:20|94.73|93.43|94.73|93.43|94.73|93.43|94.72|93.42|3
1655402270000|2022-06-16 17:57:50|94.72|93.42|94.66|93.36|94.72|93.42|94.66|93.36|4
1655402280000|2022-06-16 17:58:00|94.65|93.35|94.67|93.37|94.67|93.37|94.65|93.35|4
1655402290000|2022-06-16 17:58:10|94.69|93.39|94.66|93.36|94.69|93.39|94.64|93.34|10
1655402310000|2022-06-16 17:58:30|94.65|93.35|94.64|93.34|94.65|93.35|94.64|93.34|2
1655402320000|2022-06-16 17:58:40|94.65|93.35|94.66|93.36|94.66|93.36|94.65|93.35|2
1655402330000|2022-06-16 17:58:50|94.65|93.35|94.66|93.36|94.66|93.36|94.65|93.35|2
1655402340000|2022-06-16 17:59:00|94.67|93.37|94.74|93.44|94.74|93.44|94.67|93.37|5
1655402360000|2022-06-16 17:59:20|94.72|93.42|94.7|93.4|94.72|93.42|94.7|93.4|5
1655402380000|2022-06-16 17:59:40|94.69|93.39|94.68|93.38|94.7|93.4|94.68|93.38|4
1655402390000|2022-06-16 17:59:50|94.69|93.39|94.71|93.41|94.74|93.44|94.69|93.39|8
1655402400000|2022-06-16 18:00:00|94.69|93.39|94.69|93.39|94.7|93.4|94.69|93.39|3
1655402410000|2022-06-16 18:00:10|94.74|93.44|94.76|93.46|94.76|93.46|94.74|93.44|2
1655402420000|2022-06-16 18:00:20|94.77|93.47|94.76|93.46|94.77|93.47|94.76|93.46|2
1655402430000|2022-06-16 18:00:30|94.78|93.48|94.73|93.43|94.78|93.48|94.73|93.43|5
1655402440000|2022-06-16 18:00:40|94.72|93.42|94.67|93.37|94.72|93.42|94.67|93.37|2
1655402450000|2022-06-16 18:00:50|94.68|93.38|94.68|93.38|94.68|93.38|94.68|93.38|1
1655402460000|2022-06-16 18:01:00|94.67|93.37|94.68|93.38|94.68|93.38|94.67|93.37|2
1655402470000|2022-06-16 18:01:10|94.71|93.41|94.76|93.46|94.78|93.48|94.71|93.41|4
1655402480000|2022-06-16 18:01:20|94.79|93.49|94.76|93.46|94.79|93.49|94.76|93.46|3
1655402490000|2022-06-16 18:01:30|94.79|93.49|94.76|93.46|94.79|93.49|94.76|93.46|3
1655402500000|2022-06-16 18:01:40|94.77|93.47|94.76|93.46|94.77|93.47|94.76|93.46|2
1655402510000|2022-06-16 18:01:50|94.8|93.5|94.76|93.46|94.8|93.5|94.76|93.46|2
1655402520000|2022-06-16 18:02:00|94.75|93.45|94.75|93.45|94.76|93.46|94.74|93.44|5
1655402530000|2022-06-16 18:02:10|94.79|93.49|94.79|93.49|94.81|93.51|94.77|93.47|6
1655402540000|2022-06-16 18:02:20|94.77|93.47|94.83|93.53|94.83|93.53|94.77|93.47|7
1655402550000|2022-06-16 18:02:30|94.82|93.52|94.76|93.46|94.82|93.52|94.76|93.46|4
1655402560000|2022-06-16 18:02:40|94.79|93.49|94.74|93.44|94.79|93.49|94.74|93.44|6
1655402580000|2022-06-16 18:03:00|94.75|93.45|94.76|93.46|94.79|93.49|94.75|93.45|5
1655402590000|2022-06-16 18:03:10|94.78|93.48|94.77|93.47|94.83|93.53|94.77|93.47|6
1655402600000|2022-06-16 18:03:20|94.76|93.46|94.76|93.46|94.8|93.5|94.76|93.46|4
1655402610000|2022-06-16 18:03:30|94.79|93.49|94.76|93.46|94.79|93.49|94.76|93.46|5
1655402620000|2022-06-16 18:03:40|94.8|93.5|94.76|93.46|94.8|93.5|94.76|93.46|4
1655402630000|2022-06-16 18:03:50|94.78|93.48|94.84|93.54|94.84|93.54|94.76|93.46|5
1655402640000|2022-06-16 18:04:00|94.83|93.53|94.76|93.46|94.83|93.53|94.76|93.46|3
1655402650000|2022-06-16 18:04:10|94.82|93.52|94.86|93.56|94.86|93.56|94.82|93.52|3
1655402660000|2022-06-16 18:04:20|94.85|93.55|94.84|93.54|94.85|93.55|94.84|93.54|2
1655402670000|2022-06-16 18:04:30|94.85|93.55|94.76|93.46|94.85|93.55|94.76|93.46|5
1655402680000|2022-06-16 18:04:40|94.79|93.49|94.76|93.46|94.79|93.49|94.76|93.46|3
1655402690000|2022-06-16 18:04:50|94.78|93.48|94.76|93.46|94.78|93.48|94.76|93.46|2
1655402700000|2022-06-16 18:05:00|94.78|93.48|94.76|93.46|94.78|93.48|94.76|93.46|2
1655402730000|2022-06-16 18:05:30|94.78|93.48|94.85|93.55|94.85|93.55|94.76|93.46|5
1655402740000|2022-06-16 18:05:40|94.88|93.58|94.85|93.55|94.88|93.58|94.85|93.55|4
1655402750000|2022-06-16 18:05:50|94.86|93.56|94.77|93.47|94.86|93.56|94.77|93.47|6
1655402760000|2022-06-16 18:06:00|94.8|93.5|94.76|93.46|94.8|93.5|94.76|93.46|4
1655402770000|2022-06-16 18:06:10|94.78|93.48|94.77|93.47|94.79|93.49|94.75|93.45|6
1655402780000|2022-06-16 18:06:20|94.76|93.46|94.57|93.27|94.76|93.46|94.57|93.27|10
1655402790000|2022-06-16 18:06:30|94.58|93.28|94.53|93.23|94.58|93.28|94.53|93.23|4
1655402800000|2022-06-16 18:06:40|94.51|93.21|94.46|93.16|94.51|93.21|94.46|93.16|7
1655402810000|2022-06-16 18:06:50|94.47|93.17|94.46|93.16|94.47|93.17|94.46|93.16|2
1655402820000|2022-06-16 18:07:00|94.41|93.11|94.35|93.05|94.41|93.11|94.35|93.05|7
1655402830000|2022-06-16 18:07:10|94.34|93.04|94.27|92.97|94.36|93.06|94.27|92.97|9
1655402840000|2022-06-16 18:07:20|94.29|92.99|94.26|92.96|94.29|92.99|94.26|92.96|3
1655402850000|2022-06-16 18:07:30|94.25|92.95|94.16|92.86|94.25|92.95|94.16|92.86|7
1655402870000|2022-06-16 18:07:50|94.18|92.88|94.18|92.88|94.18|92.88|94.18|92.88|1
1655402880000|2022-06-16 18:08:00|94.22|92.92|94.12|92.82|94.22|92.92|94.12|92.82|9
1655402890000|2022-06-16 18:08:10|94.11|92.81|94.21|92.91|94.21|92.91|94.11|92.81|8
1655402900000|2022-06-16 18:08:20|94.22|92.92|94.26|92.96|94.26|92.96|94.22|92.92|4
1655402910000|2022-06-16 18:08:30|94.29|92.99|94.36|93.06|94.36|93.06|94.29|92.99|5
1655402920000|2022-06-16 18:08:40|94.37|93.07|94.37|93.07|94.41|93.11|94.37|93.07|6
1655402930000|2022-06-16 18:08:50|94.4|93.1|94.28|92.98|94.4|93.1|94.27|92.97|18
1655402940000|2022-06-16 18:09:00|94.27|92.97|94.33|93.03|94.34|93.04|94.27|92.97|8
1655402950000|2022-06-16 18:09:10|94.34|93.04|94.34|93.04|94.34|93.04|94.34|93.04|1
1655402970000|2022-06-16 18:09:30|94.35|93.05|94.36|93.06|94.37|93.07|94.34|93.04|6
1655402980000|2022-06-16 18:09:40|94.4|93.1|94.41|93.11|94.41|93.11|94.4|93.1|2
1655402990000|2022-06-16 18:09:50|94.4|93.1|94.41|93.11|94.41|93.11|94.4|93.1|2
1655403000000|2022-06-16 18:10:00|94.4|93.1|94.43|93.13|94.43|93.13|94.4|93.1|6
1655403010000|2022-06-16 18:10:10|94.45|93.15|94.5|93.2|94.54|93.24|94.45|93.15|16
1655403020000|2022-06-16 18:10:20|94.48|93.18|94.37|93.07|94.48|93.18|94.37|93.07|12
1655403030000|2022-06-16 18:10:30|94.36|93.06|94.35|93.05|94.36|93.06|94.35|93.05|6
1655403050000|2022-06-16 18:10:50|94.33|93.03|94.32|93.02|94.33|93.03|94.31|93.01|4
1655403060000|2022-06-16 18:11:00|94.33|93.03|94.34|93.04|94.34|93.04|94.33|93.03|2
1655403070000|2022-06-16 18:11:10|94.35|93.05|94.38|93.08|94.38|93.08|94.35|93.05|2
1655403080000|2022-06-16 18:11:20|94.36|93.06|94.37|93.07|94.4|93.1|94.36|93.06|9
1655403090000|2022-06-16 18:11:30|94.36|93.06|94.35|93.05|94.36|93.06|94.33|93.03|6
1655403100000|2022-06-16 18:11:40|94.34|93.04|94.26|92.96|94.34|93.04|94.26|92.96|5
1655403110000|2022-06-16 18:11:50|94.32|93.02|94.33|93.03|94.33|93.03|94.32|93.02|2
1655403120000|2022-06-16 18:12:00|94.32|93.02|94.32|93.02|94.32|93.02|94.32|93.02|1
1655403160000|2022-06-16 18:12:40|94.33|93.03|94.32|93.02|94.33|93.03|94.31|93.01|4
1655403170000|2022-06-16 18:12:50|94.33|93.03|94.33|93.03|94.33|93.03|94.33|93.03|1
1655403180000|2022-06-16 18:13:00|94.32|93.02|94.33|93.03|94.33|93.03|94.32|93.02|2
1655403190000|2022-06-16 18:13:10|94.32|93.02|94.26|92.96|94.32|93.02|94.26|92.96|2
1655403200000|2022-06-16 18:13:20|94.27|92.97|94.26|92.96|94.29|92.99|94.26|92.96|4
1655403210000|2022-06-16 18:13:30|94.25|92.95|94.25|92.95|94.25|92.95|94.25|92.95|1
1655403220000|2022-06-16 18:13:40|94.26|92.96|94.26|92.96|94.26|92.96|94.26|92.96|1
1655403230000|2022-06-16 18:13:50|94.25|92.95|94.24|92.94|94.25|92.95|94.24|92.94|2
1655403240000|2022-06-16 18:14:00|94.25|92.95|94.25|92.95|94.25|92.95|94.25|92.95|1
1655403250000|2022-06-16 18:14:10|94.26|92.96|94.3|93|94.31|93.01|94.26|92.96|4
1655403260000|2022-06-16 18:14:20|94.29|92.99|94.29|92.99|94.29|92.99|94.25|92.95|5
1655403270000|2022-06-16 18:14:30|94.3|93|94.32|93.02|94.32|93.02|94.3|93|3
1655403280000|2022-06-16 18:14:40|94.31|93.01|94.28|92.98|94.31|93.01|94.28|92.98|4
1655403290000|2022-06-16 18:14:50|94.27|92.97|94.3|93|94.3|93|94.25|92.95|6
1655403300000|2022-06-16 18:15:00|94.29|92.99|94.33|93.03|94.34|93.04|94.24|92.94|11
1655403310000|2022-06-16 18:15:10|94.34|93.04|94.32|93.02|94.34|93.04|94.32|93.02|5
1655403320000|2022-06-16 18:15:20|94.33|93.03|94.32|93.02|94.33|93.03|94.32|93.02|6
1655403330000|2022-06-16 18:15:30|94.3|93|94.24|92.94|94.3|93|94.24|92.94|7
1655403340000|2022-06-16 18:15:40|94.23|92.93|94.22|92.92|94.23|92.93|94.22|92.92|2
1655403350000|2022-06-16 18:15:50|94.21|92.91|94.14|92.84|94.21|92.91|94.14|92.84|7
1655403360000|2022-06-16 18:16:00|94.15|92.85|94.16|92.86|94.17|92.87|94.15|92.85|6
1655403370000|2022-06-16 18:16:10|94.18|92.88|94.21|92.91|94.22|92.92|94.18|92.88|4
1655403380000|2022-06-16 18:16:20|94.22|92.92|94.2|92.9|94.22|92.92|94.2|92.9|3
1655403390000|2022-06-16 18:16:30|94.19|92.89|94.2|92.9|94.2|92.9|94.19|92.89|2
1655403400000|2022-06-16 18:16:40|94.19|92.89|94.19|92.89|94.19|92.89|94.19|92.89|1
1655403410000|2022-06-16 18:16:50|94.18|92.88|94.28|92.98|94.28|92.98|94.18|92.88|4
1655403420000|2022-06-16 18:17:00|94.27|92.97|94.26|92.96|94.27|92.97|94.26|92.96|2
1655403430000|2022-06-16 18:17:10|94.25|92.95|94.14|92.84|94.25|92.95|94.14|92.84|6
1655403440000|2022-06-16 18:17:20|94.13|92.83|94.13|92.83|94.13|92.83|94.13|92.83|1
1655403450000|2022-06-16 18:17:30|94.11|92.81|94.11|92.81|94.17|92.87|94.11|92.81|7
1655403460000|2022-06-16 18:17:40|94.12|92.82|94.12|92.82|94.13|92.83|94.12|92.82|7
1655403480000|2022-06-16 18:18:00|94.13|92.83|94.12|92.82|94.15|92.85|94.11|92.81|11
1655403490000|2022-06-16 18:18:10|94.13|92.83|94.15|92.85|94.15|92.85|94.12|92.82|4
1655403500000|2022-06-16 18:18:20|94.19|92.89|94.16|92.86|94.19|92.89|94.16|92.86|5
1655403510000|2022-06-16 18:18:30|94.17|92.87|94.17|92.87|94.18|92.88|94.15|92.85|7
1655403520000|2022-06-16 18:18:40|94.18|92.88|94.22|92.92|94.23|92.93|94.17|92.87|5
1655403530000|2022-06-16 18:18:50|94.25|92.95|94.25|92.95|94.25|92.95|94.24|92.94|3
1655403540000|2022-06-16 18:19:00|94.26|92.96|94.21|92.91|94.26|92.96|94.21|92.91|10
1655403550000|2022-06-16 18:19:10|94.2|92.9|94.2|92.9|94.2|92.9|94.2|92.9|1
1655403570000|2022-06-16 18:19:30|94.15|92.85|94.21|92.91|94.21|92.91|94.15|92.85|4
1655403580000|2022-06-16 18:19:40|94.22|92.92|94.27|92.97|94.28|92.98|94.22|92.92|7
1655403590000|2022-06-16 18:19:50|94.28|92.98|94.26|92.96|94.28|92.98|94.23|92.93|4
1655403600000|2022-06-16 18:20:00|94.25|92.95|94.23|92.93|94.27|92.97|94.23|92.93|6
1655403610000|2022-06-16 18:20:10|94.25|92.95|94.21|92.91|94.25|92.95|94.21|92.91|5
1655403620000|2022-06-16 18:20:20|94.16|92.86|94.15|92.85|94.16|92.86|94.15|92.85|2
1655403630000|2022-06-16 18:20:30|94.19|92.89|94.22|92.92|94.22|92.92|94.19|92.89|5
1655403650000|2022-06-16 18:20:50|94.24|92.94|94.22|92.92|94.24|92.94|94.22|92.92|3
1655403660000|2022-06-16 18:21:00|94.25|92.95|94.22|92.92|94.25|92.95|94.22|92.92|2
1655403690000|2022-06-16 18:21:30|94.23|92.93|94.23|92.93|94.23|92.93|94.23|92.93|1
1655403700000|2022-06-16 18:21:40|94.22|92.92|94.26|92.96|94.27|92.97|94.22|92.92|5
1655403710000|2022-06-16 18:21:50|94.27|92.97|94.29|92.99|94.3|93|94.26|92.96|10
1655403720000|2022-06-16 18:22:00|94.3|93|94.38|93.08|94.38|93.08|94.3|93|9
1655403730000|2022-06-16 18:22:10|94.37|93.07|94.23|92.93|94.38|93.08|94.23|92.93|3
1655403740000|2022-06-16 18:22:20|94.24|92.94|94.21|92.91|94.24|92.94|94.21|92.91|4
1655403750000|2022-06-16 18:22:30|94.22|92.92|94.2|92.9|94.22|92.92|94.2|92.9|3
1655403760000|2022-06-16 18:22:40|94.21|92.91|94.21|92.91|94.21|92.91|94.21|92.91|1
1655403770000|2022-06-16 18:22:50|94.2|92.9|94.15|92.85|94.2|92.9|94.15|92.85|4
1655403800000|2022-06-16 18:23:20|94.16|92.86|94.06|92.76|94.16|92.86|94.06|92.76|7
1655403810000|2022-06-16 18:23:30|94.07|92.77|94.05|92.75|94.07|92.77|94.05|92.75|3
1655403820000|2022-06-16 18:23:40|94.06|92.76|93.98|92.68|94.07|92.77|93.98|92.68|9
1655403830000|2022-06-16 18:23:50|93.97|92.67|94.03|92.73|94.03|92.73|93.96|92.66|7
1655403840000|2022-06-16 18:24:00|94.04|92.74|94.03|92.73|94.04|92.74|94.03|92.73|4
1655403850000|2022-06-16 18:24:10|94.04|92.74|94.03|92.73|94.04|92.74|94.03|92.73|2
1655403860000|2022-06-16 18:24:20|94.02|92.72|94.03|92.73|94.03|92.73|93.97|92.67|11
1655403870000|2022-06-16 18:24:30|94.05|92.75|94.06|92.76|94.07|92.77|94.05|92.75|6
1655403880000|2022-06-16 18:24:40|94.05|92.75|94.08|92.78|94.08|92.78|94.05|92.75|6
1655403890000|2022-06-16 18:24:50|94.09|92.79|94.21|92.91|94.21|92.91|94.09|92.79|7
1655403900000|2022-06-16 18:25:00|94.2|92.9|94.12|92.82|94.2|92.9|94.12|92.82|5
1655403910000|2022-06-16 18:25:10|94.13|92.83|94.12|92.82|94.13|92.83|94.12|92.82|4
1655403920000|2022-06-16 18:25:20|94.13|92.83|94.27|92.97|94.27|92.97|94.13|92.83|7
1655403980000|2022-06-16 18:26:20|94.26|92.96|94.26|92.96|94.26|92.96|94.26|92.96|1
1655403990000|2022-06-16 18:26:30|94.24|92.94|94.25|92.95|94.25|92.95|94.24|92.94|2
1655404020000|2022-06-16 18:27:00|94.24|92.94|94.24|92.94|94.24|92.94|94.24|92.94|1
1655404050000|2022-06-16 18:27:30|94.23|92.93|94.23|92.93|94.23|92.93|94.21|92.91|4
1655404060000|2022-06-16 18:27:40|94.24|92.94|94.27|92.97|94.27|92.97|94.24|92.94|4
1655404080000|2022-06-16 18:28:00|94.26|92.96|94.26|92.96|94.26|92.96|94.26|92.96|1
1655404110000|2022-06-16 18:28:30|94.25|92.95|94.25|92.95|94.26|92.96|94.25|92.95|3
1655404120000|2022-06-16 18:28:40|94.26|92.96|94.25|92.95|94.26|92.96|94.24|92.94|4
1655404130000|2022-06-16 18:28:50|94.24|92.94|94.24|92.94|94.24|92.94|94.24|92.94|1
1655404140000|2022-06-16 18:29:00|94.23|92.93|94.22|92.92|94.23|92.93|94.22|92.92|2
1655404160000|2022-06-16 18:29:20|94.21|92.91|94.21|92.91|94.21|92.91|94.21|92.91|1
1655404180000|2022-06-16 18:29:40|94.22|92.92|94.2|92.9|94.23|92.93|94.2|92.9|5
1655404190000|2022-06-16 18:29:50|94.19|92.89|94.15|92.85|94.19|92.89|94.15|92.85|2
1655404200000|2022-06-16 18:30:00|94.12|92.82|94.24|92.94|94.24|92.94|94.11|92.81|9
1655404210000|2022-06-16 18:30:10|94.23|92.93|94.23|92.93|94.23|92.93|94.23|92.93|1
1655404220000|2022-06-16 18:30:20|94.22|92.92|94.22|92.92|94.22|92.92|94.22|92.92|1
1655404230000|2022-06-16 18:30:30|94.25|92.95|94.29|92.99|94.29|92.99|94.25|92.95|3
1655404250000|2022-06-16 18:30:50|94.28|92.98|94.29|92.99|94.3|93|94.28|92.98|3
1655404270000|2022-06-16 18:31:10|94.33|93.03|94.33|93.03|94.33|93.03|94.33|93.03|1
1655404280000|2022-06-16 18:31:20|94.31|93.01|94.34|93.04|94.34|93.04|94.31|93.01|2
1655404290000|2022-06-16 18:31:30|94.31|93.01|94.31|93.01|94.34|93.04|94.31|93.01|5
1655404320000|2022-06-16 18:32:00|94.29|92.99|94.27|92.97|94.29|92.99|94.27|92.97|3
1655404330000|2022-06-16 18:32:10|94.26|92.96|94.23|92.93|94.27|92.97|94.23|92.93|8
1655404340000|2022-06-16 18:32:20|94.22|92.92|94.2|92.9|94.23|92.93|94.17|92.87|8
1655404350000|2022-06-16 18:32:30|94.22|92.92|94.22|92.92|94.22|92.92|94.22|92.92|1
1655404360000|2022-06-16 18:32:40|94.23|92.93|94.23|92.93|94.23|92.93|94.23|92.93|1
1655404370000|2022-06-16 18:32:50|94.22|92.92|94.16|92.86|94.22|92.92|94.16|92.86|3
1655404380000|2022-06-16 18:33:00|94.17|92.87|94.22|92.92|94.22|92.92|94.17|92.87|2
1655404390000|2022-06-16 18:33:10|94.21|92.91|94.22|92.92|94.22|92.92|94.21|92.91|2
1655404420000|2022-06-16 18:33:40|94.21|92.91|94.21|92.91|94.21|92.91|94.21|92.91|1
1655404430000|2022-06-16 18:33:50|94.22|92.92|94.16|92.86|94.22|92.92|94.16|92.86|3
1655404440000|2022-06-16 18:34:00|94.17|92.87|94.23|92.93|94.24|92.94|94.17|92.87|6
1655404450000|2022-06-16 18:34:10|94.22|92.92|94.22|92.92|94.22|92.92|94.22|92.92|1
1655404460000|2022-06-16 18:34:20|94.2|92.9|94.17|92.87|94.2|92.9|94.16|92.86|4
1655404470000|2022-06-16 18:34:30|94.18|92.88|94.23|92.93|94.23|92.93|94.18|92.88|4
1655404480000|2022-06-16 18:34:40|94.22|92.92|94.22|92.92|94.22|92.92|94.22|92.92|1
1655404490000|2022-06-16 18:34:50|94.21|92.91|94.23|92.93|94.24|92.94|94.21|92.91|7
1655404500000|2022-06-16 18:35:00|94.22|92.92|94.21|92.91|94.22|92.92|94.21|92.91|2
1655404510000|2022-06-16 18:35:10|94.2|92.9|94.16|92.86|94.2|92.9|94.16|92.86|3
1655404520000|2022-06-16 18:35:20|94.14|92.84|94.05|92.75|94.14|92.84|94.05|92.75|6
1655404530000|2022-06-16 18:35:30|94.04|92.74|93.92|92.62|94.04|92.74|93.91|92.61|10
1655404540000|2022-06-16 18:35:40|93.93|92.63|93.93|92.63|93.94|92.64|93.92|92.62|5
1655404550000|2022-06-16 18:35:50|93.94|92.64|93.95|92.65|93.96|92.66|93.94|92.64|4
1655404560000|2022-06-16 18:36:00|93.96|92.66|93.93|92.63|93.98|92.68|93.93|92.63|6
1655404570000|2022-06-16 18:36:10|93.91|92.61|93.93|92.63|93.93|92.63|93.91|92.61|4
1655404580000|2022-06-16 18:36:20|93.96|92.66|93.96|92.66|93.96|92.66|93.94|92.64|9
1655404590000|2022-06-16 18:36:30|93.99|92.69|94.1|92.8|94.1|92.8|93.99|92.69|5
1655404600000|2022-06-16 18:36:40|94.11|92.81|94.12|92.82|94.12|92.82|94.11|92.81|2
1655404610000|2022-06-16 18:36:50|94.15|92.85|94.17|92.87|94.17|92.87|94.15|92.85|2
1655404620000|2022-06-16 18:37:00|94.19|92.89|94.28|92.98|94.28|92.98|94.19|92.89|2
1655404630000|2022-06-16 18:37:10|94.3|93|94.28|92.98|94.3|93|94.28|92.98|4
1655404640000|2022-06-16 18:37:20|94.26|92.96|94.27|92.97|94.28|92.98|94.26|92.96|4
1655404650000|2022-06-16 18:37:30|94.29|92.99|94.31|93.01|94.31|93.01|94.29|92.99|3
1655404660000|2022-06-16 18:37:40|94.32|93.02|94.32|93.02|94.32|93.02|94.32|93.02|1
1655404670000|2022-06-16 18:37:50|94.33|93.03|94.33|93.03|94.33|93.03|94.33|93.03|1
1655404700000|2022-06-16 18:38:20|94.32|93.02|94.32|93.02|94.32|93.02|94.31|93.01|3
1655404710000|2022-06-16 18:38:30|94.33|93.03|94.33|93.03|94.33|93.03|94.33|93.03|1
1655404720000|2022-06-16 18:38:40|94.32|93.02|94.34|93.04|94.35|93.05|94.32|93.02|5
1655404740000|2022-06-16 18:39:00|94.33|93.03|94.34|93.04|94.35|93.05|94.32|93.02|5
1655404750000|2022-06-16 18:39:10|94.33|93.03|94.36|93.06|94.36|93.06|94.32|93.02|5
1655404760000|2022-06-16 18:39:20|94.35|93.05|94.36|93.06|94.36|93.06|94.35|93.05|2
1655404770000|2022-06-16 18:39:30|94.38|93.08|94.35|93.05|94.38|93.08|94.35|93.05|3
1655404790000|2022-06-16 18:39:50|94.37|93.07|94.41|93.11|94.41|93.11|94.37|93.07|3
1655404830000|2022-06-16 18:40:30|94.43|93.13|94.43|93.13|94.43|93.13|94.43|93.13|1
1655404840000|2022-06-16 18:40:40|94.41|93.11|94.41|93.11|94.41|93.11|94.41|93.11|1
1655404890000|2022-06-16 18:41:30|94.48|93.18|94.48|93.18|94.48|93.18|94.48|93.18|1
1655404930000|2022-06-16 18:42:10|94.52|93.22|94.52|93.22|94.52|93.22|94.52|93.22|1
1655404990000|2022-06-16 18:43:10|94.53|93.23|94.42|93.12|94.53|93.23|94.42|93.12|6
1655405000000|2022-06-16 18:43:20|94.41|93.11|94.41|93.11|94.41|93.11|94.41|93.11|1
1655405010000|2022-06-16 18:43:30|94.39|93.09|94.36|93.06|94.39|93.09|94.34|93.04|4
1655405030000|2022-06-16 18:43:50|94.37|93.07|94.37|93.07|94.37|93.07|94.37|93.07|1
1655405040000|2022-06-16 18:44:00|94.39|93.09|94.44|93.14|94.44|93.14|94.39|93.09|2
1655405050000|2022-06-16 18:44:10|94.43|93.13|94.41|93.11|94.43|93.13|94.41|93.11|3
1655405080000|2022-06-16 18:44:40|94.4|93.1|94.38|93.08|94.4|93.1|94.38|93.08|4
1655405100000|2022-06-16 18:45:00|94.37|93.07|94.4|93.1|94.4|93.1|94.37|93.07|2
1655405110000|2022-06-16 18:45:10|94.39|93.09|94.31|93.01|94.39|93.09|94.31|93.01|9
1655405120000|2022-06-16 18:45:20|94.3|93|94.25|92.95|94.3|93|94.23|92.93|7
1655405130000|2022-06-16 18:45:30|94.29|92.99|94.3|93|94.3|93|94.27|92.97|4
1655405140000|2022-06-16 18:45:40|94.31|93.01|94.47|93.17|94.47|93.17|94.31|93.01|10
1655405150000|2022-06-16 18:45:50|94.53|93.23|94.53|93.23|94.53|93.23|94.53|93.23|1
1655405160000|2022-06-16 18:46:00|94.51|93.21|94.51|93.21|94.52|93.22|94.51|93.21|7
1655405170000|2022-06-16 18:46:10|94.53|93.23|94.5|93.2|94.53|93.23|94.49|93.19|5
1655405180000|2022-06-16 18:46:20|94.49|93.19|94.5|93.2|94.5|93.2|94.49|93.19|2
1655405210000|2022-06-16 18:46:50|94.49|93.19|94.44|93.14|94.49|93.19|94.44|93.14|3
1655405220000|2022-06-16 18:47:00|94.42|93.12|94.35|93.05|94.43|93.13|94.35|93.05|7
1655405230000|2022-06-16 18:47:10|94.37|93.07|94.35|93.05|94.37|93.07|94.34|93.04|4
1655405240000|2022-06-16 18:47:20|94.39|93.09|94.44|93.14|94.5|93.2|94.39|93.09|9
1655405250000|2022-06-16 18:47:30|94.43|93.13|94.32|93.02|94.43|93.13|94.32|93.02|8
1655405260000|2022-06-16 18:47:40|94.31|93.01|94.25|92.95|94.31|93.01|94.23|92.93|10
1655405270000|2022-06-16 18:47:50|94.24|92.94|94.22|92.92|94.24|92.94|94.22|92.92|2
1655405280000|2022-06-16 18:48:00|94.21|92.91|94.12|92.82|94.21|92.91|94.12|92.82|11
1655405290000|2022-06-16 18:48:10|94.11|92.81|94.03|92.73|94.11|92.81|94.03|92.73|8
1655405300000|2022-06-16 18:48:20|94.04|92.74|94.1|92.8|94.1|92.8|94.04|92.74|9
1655405310000|2022-06-16 18:48:30|94.05|92.75|94.05|92.75|94.05|92.75|94.05|92.75|1
1655405320000|2022-06-16 18:48:40|94.04|92.74|93.96|92.66|94.04|92.74|93.93|92.63|11
1655405340000|2022-06-16 18:49:00|93.95|92.65|93.91|92.61|93.95|92.65|93.91|92.61|5
1655405350000|2022-06-16 18:49:10|93.92|92.62|93.93|92.63|93.94|92.64|93.92|92.62|4
1655405360000|2022-06-16 18:49:20|93.94|92.64|93.91|92.61|93.94|92.64|93.91|92.61|5
1655405380000|2022-06-16 18:49:40|93.92|92.62|93.92|92.62|93.92|92.62|93.92|92.62|1
1655405400000|2022-06-16 18:50:00|93.93|92.63|94|92.7|94.02|92.72|93.93|92.63|15
1655405410000|2022-06-16 18:50:10|93.99|92.69|94.01|92.71|94.01|92.71|93.95|92.65|10
1655405420000|2022-06-16 18:50:20|94.02|92.72|94.02|92.72|94.03|92.73|94|92.7|9
1655405430000|2022-06-16 18:50:30|94.03|92.73|94.11|92.81|94.11|92.81|94.03|92.73|6
1655405440000|2022-06-16 18:50:40|94.1|92.8|94.09|92.79|94.1|92.8|94.09|92.79|2
1655405450000|2022-06-16 18:50:50|94.08|92.78|94.11|92.81|94.11|92.81|94.08|92.78|4
1655405460000|2022-06-16 18:51:00|94.12|92.82|94.14|92.84|94.19|92.89|94.12|92.82|5
1655405480000|2022-06-16 18:51:20|94.13|92.83|94.13|92.83|94.13|92.83|94.13|92.83|1
1655405490000|2022-06-16 18:51:30|94.14|92.84|94.14|92.84|94.14|92.84|94.14|92.84|1
1655405520000|2022-06-16 18:52:00|94.13|92.83|94.15|92.85|94.15|92.85|94.13|92.83|5
1655405530000|2022-06-16 18:52:10|94.16|92.86|94.11|92.81|94.16|92.86|94.11|92.81|4
1655405540000|2022-06-16 18:52:20|94.1|92.8|94.07|92.77|94.1|92.8|94.04|92.74|5
1655405550000|2022-06-16 18:52:30|94.04|92.74|94.13|92.83|94.13|92.83|94.04|92.74|6
1655405560000|2022-06-16 18:52:40|94.12|92.82|94.17|92.87|94.17|92.87|94.12|92.82|4
1655405580000|2022-06-16 18:53:00|94.14|92.84|94.12|92.82|94.15|92.85|94.12|92.82|6
1655405590000|2022-06-16 18:53:10|94.11|92.81|94.11|92.81|94.11|92.81|94.11|92.81|1
1655405600000|2022-06-16 18:53:20|94.06|92.76|94.03|92.73|94.06|92.76|94.03|92.73|3
1655405630000|2022-06-16 18:53:50|94.02|92.72|94.03|92.73|94.06|92.76|94.02|92.72|5
1655405640000|2022-06-16 18:54:00|94.04|92.74|94.01|92.71|94.04|92.74|94|92.7|10
1655405650000|2022-06-16 18:54:10|94.02|92.72|94.02|92.72|94.02|92.72|94.01|92.71|3
1655405660000|2022-06-16 18:54:20|94.04|92.74|94.03|92.73|94.04|92.74|94.03|92.73|2
1655405670000|2022-06-16 18:54:30|94.04|92.74|94.03|92.73|94.04|92.74|94.03|92.73|2
1655405700000|2022-06-16 18:55:00|94.06|92.76|94.04|92.74|94.06|92.76|94.04|92.74|7
1655405710000|2022-06-16 18:55:10|94.05|92.75|94.05|92.75|94.05|92.75|94.05|92.75|1
1655405720000|2022-06-16 18:55:20|94.04|92.74|94.12|92.82|94.12|92.82|94.04|92.74|6
1655405730000|2022-06-16 18:55:30|94.13|92.83|94.14|92.84|94.14|92.84|94.13|92.83|2
1655405740000|2022-06-16 18:55:40|94.15|92.85|94.14|92.84|94.15|92.85|94.14|92.84|2
1655405760000|2022-06-16 18:56:00|94.15|92.85|94.14|92.84|94.15|92.85|94.14|92.84|2
1655405780000|2022-06-16 18:56:20|94.16|92.86|94.14|92.84|94.16|92.86|94.14|92.84|3
1655405790000|2022-06-16 18:56:30|94.19|92.89|94.19|92.89|94.19|92.89|94.19|92.89|1
1655405800000|2022-06-16 18:56:40|94.28|92.98|94.26|92.96|94.28|92.98|94.26|92.96|3
1655405810000|2022-06-16 18:56:50|94.27|92.97|94.33|93.03|94.33|93.03|94.27|92.97|4
1655405820000|2022-06-16 18:57:00|94.35|93.05|94.25|92.95|94.35|93.05|94.24|92.94|12
1655405830000|2022-06-16 18:57:10|94.26|92.96|94.24|92.94|94.26|92.96|94.24|92.94|2
1655405840000|2022-06-16 18:57:20|94.25|92.95|94.26|92.96|94.26|92.96|94.25|92.95|2
1655405850000|2022-06-16 18:57:30|94.28|92.98|94.29|92.99|94.29|92.99|94.27|92.97|4
1655405860000|2022-06-16 18:57:40|94.28|92.98|94.31|93.01|94.32|93.02|94.28|92.98|4
1655405870000|2022-06-16 18:57:50|94.26|92.96|94.25|92.95|94.26|92.96|94.25|92.95|2
1655405880000|2022-06-16 18:58:00|94.26|92.96|94.29|92.99|94.3|93|94.26|92.96|3
1655405890000|2022-06-16 18:58:10|94.3|93|94.34|93.04|94.34|93.04|94.3|93|2
1655405940000|2022-06-16 18:59:00|94.36|93.06|94.36|93.06|94.36|93.06|94.36|93.06|1
1655405950000|2022-06-16 18:59:10|94.37|93.07|94.45|93.15|94.45|93.15|94.37|93.07|6
1655406000000|2022-06-16 19:00:00|94.44|93.14|94.46|93.16|94.46|93.16|94.44|93.14|3
1655406010000|2022-06-16 19:00:10|94.51|93.21|94.48|93.18|94.52|93.22|94.48|93.18|4
1655406020000|2022-06-16 19:00:20|94.45|93.15|94.43|93.13|94.45|93.15|94.42|93.12|5
1655406030000|2022-06-16 19:00:30|94.44|93.14|94.42|93.12|94.45|93.15|94.42|93.12|8
1655406040000|2022-06-16 19:00:40|94.41|93.11|94.41|93.11|94.41|93.11|94.41|93.11|1
1655406050000|2022-06-16 19:00:50|94.42|93.12|94.45|93.15|94.45|93.15|94.42|93.12|6
1655406060000|2022-06-16 19:01:00|94.47|93.17|94.48|93.18|94.48|93.18|94.47|93.17|2
1655406070000|2022-06-16 19:01:10|94.49|93.19|94.49|93.19|94.49|93.19|94.49|93.19|1
1655406080000|2022-06-16 19:01:20|94.5|93.2|94.51|93.21|94.51|93.21|94.5|93.2|2
1655406090000|2022-06-16 19:01:30|94.52|93.22|94.52|93.22|94.52|93.22|94.52|93.22|1
1655406190000|2022-06-16 19:03:10|94.53|93.23|94.52|93.22|94.53|93.23|94.52|93.22|2
1655406200000|2022-06-16 19:03:20|94.51|93.21|94.49|93.19|94.51|93.21|94.47|93.17|4
1655406210000|2022-06-16 19:03:30|94.5|93.2|94.5|93.2|94.5|93.2|94.49|93.19|3
1655406240000|2022-06-16 19:04:00|94.56|93.26|94.64|93.34|94.66|93.36|94.56|93.26|7
1655406250000|2022-06-16 19:04:10|94.63|93.33|94.57|93.27|94.63|93.33|94.57|93.27|2
1655406260000|2022-06-16 19:04:20|94.59|93.29|94.84|93.54|94.9|93.6|94.59|93.29|15
1655406270000|2022-06-16 19:04:30|94.86|93.56|94.8|93.5|94.88|93.58|94.8|93.5|9
1655406280000|2022-06-16 19:04:40|94.79|93.49|94.73|93.43|94.79|93.49|94.73|93.43|11
1655406290000|2022-06-16 19:04:50|94.7|93.4|94.6|93.3|94.7|93.4|94.59|93.29|10
1655406300000|2022-06-16 19:05:00|94.59|93.29|94.55|93.25|94.59|93.29|94.54|93.24|7
1655406310000|2022-06-16 19:05:10|94.56|93.26|94.53|93.23|94.58|93.28|94.53|93.23|9
1655406320000|2022-06-16 19:05:20|94.54|93.24|94.53|93.23|94.54|93.24|94.53|93.23|4
1655406330000|2022-06-16 19:05:30|94.52|93.22|94.44|93.14|94.52|93.22|94.43|93.13|8
1655406340000|2022-06-16 19:05:40|94.43|93.13|94.43|93.13|94.43|93.13|94.42|93.12|3
1655406350000|2022-06-16 19:05:50|94.44|93.14|94.47|93.17|94.48|93.18|94.44|93.14|3
1655406360000|2022-06-16 19:06:00|94.46|93.16|94.43|93.13|94.46|93.16|94.43|93.13|3
1655406370000|2022-06-16 19:06:10|94.42|93.12|94.42|93.12|94.43|93.13|94.41|93.11|4
1655406380000|2022-06-16 19:06:20|94.43|93.13|94.47|93.17|94.48|93.18|94.43|93.13|5
1655406390000|2022-06-16 19:06:30|94.46|93.16|94.46|93.16|94.47|93.17|94.46|93.16|3
1655406400000|2022-06-16 19:06:40|94.47|93.17|94.46|93.16|94.47|93.17|94.46|93.16|2
1655406430000|2022-06-16 19:07:10|94.53|93.23|94.58|93.28|94.59|93.29|94.53|93.23|4
1655406440000|2022-06-16 19:07:20|94.57|93.27|94.52|93.22|94.57|93.27|94.52|93.22|7
1655406450000|2022-06-16 19:07:30|94.53|93.23|94.51|93.21|94.53|93.23|94.51|93.21|3
1655406460000|2022-06-16 19:07:40|94.53|93.23|94.57|93.27|94.57|93.27|94.53|93.23|5
1655406480000|2022-06-16 19:08:00|94.56|93.26|94.5|93.2|94.56|93.26|94.5|93.2|5
1655406490000|2022-06-16 19:08:10|94.48|93.18|94.49|93.19|94.49|93.19|94.47|93.17|5
1655406500000|2022-06-16 19:08:20|94.48|93.18|94.44|93.14|94.48|93.18|94.44|93.14|3
1655406510000|2022-06-16 19:08:30|94.43|93.13|94.47|93.17|94.49|93.19|94.43|93.13|6
1655406530000|2022-06-16 19:08:50|94.5|93.2|94.48|93.18|94.5|93.2|94.48|93.18|3
1655406540000|2022-06-16 19:09:00|94.49|93.19|94.51|93.21|94.51|93.21|94.49|93.19|3
1655406550000|2022-06-16 19:09:10|94.5|93.2|94.57|93.27|94.57|93.27|94.5|93.2|4
1655406560000|2022-06-16 19:09:20|94.56|93.26|94.66|93.36|94.66|93.36|94.56|93.26|4
1655406580000|2022-06-16 19:09:40|94.64|93.34|94.65|93.35|94.65|93.35|94.63|93.33|5
1655406590000|2022-06-16 19:09:50|94.66|93.36|94.99|93.69|95|93.7|94.66|93.36|11
1655406600000|2022-06-16 19:10:00|94.95|93.65|94.98|93.68|94.98|93.68|94.94|93.64|6
1655406610000|2022-06-16 19:10:10|94.95|93.65|94.95|93.65|95.01|93.71|94.94|93.64|9
1655406620000|2022-06-16 19:10:20|94.94|93.64|94.95|93.65|95.03|93.73|94.93|93.63|9
1655406630000|2022-06-16 19:10:30|94.96|93.66|94.96|93.66|95.01|93.71|94.95|93.65|7
1655406640000|2022-06-16 19:10:40|94.97|93.67|94.87|93.57|94.99|93.69|94.87|93.57|11
1655406650000|2022-06-16 19:10:50|94.83|93.53|94.81|93.51|94.86|93.56|94.81|93.51|11
1655406660000|2022-06-16 19:11:00|94.82|93.52|94.84|93.54|94.84|93.54|94.82|93.52|5
1655406670000|2022-06-16 19:11:10|94.83|93.53|94.84|93.54|94.84|93.54|94.82|93.52|5
1655406680000|2022-06-16 19:11:20|94.82|93.52|94.82|93.52|94.82|93.52|94.82|93.52|1
1655406690000|2022-06-16 19:11:30|94.83|93.53|94.83|93.53|94.84|93.54|94.83|93.53|5
1655406700000|2022-06-16 19:11:40|94.85|93.55|94.83|93.53|94.87|93.57|94.83|93.53|3
1655406720000|2022-06-16 19:12:00|94.86|93.56|94.87|93.57|94.87|93.57|94.83|93.53|3
1655406730000|2022-06-16 19:12:10|94.83|93.53|94.82|93.52|94.85|93.55|94.82|93.52|3
1655406740000|2022-06-16 19:12:20|94.85|93.55|94.82|93.52|94.86|93.56|94.82|93.52|5
1655406750000|2022-06-16 19:12:30|94.77|93.47|94.56|93.26|94.85|93.55|94.56|93.26|16
1655406760000|2022-06-16 19:12:40|94.54|93.24|94.43|93.13|94.54|93.24|94.43|93.13|13
1655406770000|2022-06-16 19:12:50|94.42|93.12|94.34|93.04|94.42|93.12|94.33|93.03|11
1655406780000|2022-06-16 19:13:00|94.41|93.11|94.35|93.05|94.41|93.11|94.35|93.05|7
1655406790000|2022-06-16 19:13:10|94.34|93.04|94.24|92.94|94.34|93.04|94.24|92.94|9
1655406800000|2022-06-16 19:13:20|94.25|92.95|94.32|93.02|94.32|93.02|94.25|92.95|4
1655406810000|2022-06-16 19:13:30|94.33|93.03|94.27|92.97|94.34|93.04|94.25|92.95|9
1655406820000|2022-06-16 19:13:40|94.26|92.96|94.23|92.93|94.26|92.96|94.23|92.93|4
1655406830000|2022-06-16 19:13:50|94.24|92.94|94.26|92.96|94.27|92.97|94.24|92.94|5
1655406840000|2022-06-16 19:14:00|94.25|92.95|94.23|92.93|94.25|92.95|94.23|92.93|3
1655406850000|2022-06-16 19:14:10|94.24|92.94|94.32|93.02|94.32|93.02|94.24|92.94|3
1655406860000|2022-06-16 19:14:20|94.34|93.04|94.39|93.09|94.39|93.09|94.34|93.04|2
1655406870000|2022-06-16 19:14:30|94.4|93.1|94.43|93.13|94.48|93.18|94.4|93.1|11
1655406880000|2022-06-16 19:14:40|94.44|93.14|94.37|93.07|94.45|93.15|94.35|93.05|9
1655406890000|2022-06-16 19:14:50|94.36|93.06|94.37|93.07|94.38|93.08|94.34|93.04|4
1655406900000|2022-06-16 19:15:00|94.36|93.06|94.42|93.12|94.42|93.12|94.34|93.04|7
1655406920000|2022-06-16 19:15:20|94.43|93.13|94.36|93.06|94.43|93.13|94.35|93.05|8
1655406930000|2022-06-16 19:15:30|94.35|93.05|94.35|93.05|94.35|93.05|94.34|93.04|3
1655406940000|2022-06-16 19:15:40|94.34|93.04|94.22|92.92|94.34|93.04|94.22|92.92|11
1655406950000|2022-06-16 19:15:50|94.23|92.93|94.19|92.89|94.23|92.93|94.19|92.89|4
1655406960000|2022-06-16 19:16:00|94.21|92.91|94.19|92.89|94.21|92.91|94.19|92.89|5
1655406970000|2022-06-16 19:16:10|94.2|92.9|94.22|92.92|94.24|92.94|94.19|92.89|8
1655406980000|2022-06-16 19:16:20|94.24|92.94|94.22|92.92|94.26|92.96|94.22|92.92|5
1655406990000|2022-06-16 19:16:30|94.23|92.93|94.19|92.89|94.23|92.93|94.19|92.89|4
1655407000000|2022-06-16 19:16:40|94.21|92.91|94.25|92.95|94.26|92.96|94.19|92.89|8
1655407010000|2022-06-16 19:16:50|94.23|92.93|94.19|92.89|94.24|92.94|94.19|92.89|4
1655407020000|2022-06-16 19:17:00|94.21|92.91|94.19|92.89|94.21|92.91|94.19|92.89|2
1655407040000|2022-06-16 19:17:20|94.23|92.93|94.26|92.96|94.26|92.96|94.21|92.91|7
1655407050000|2022-06-16 19:17:30|94.25|92.95|94.25|92.95|94.25|92.95|94.25|92.95|1
1655407060000|2022-06-16 19:17:40|94.26|92.96|94.3|93|94.3|93|94.26|92.96|6
1655407070000|2022-06-16 19:17:50|94.29|92.99|94.39|93.09|94.4|93.1|94.27|92.97|10
1655407080000|2022-06-16 19:18:00|94.4|93.1|94.35|93.05|94.4|93.1|94.35|93.05|13
1655407090000|2022-06-16 19:18:10|94.34|93.04|94.34|93.04|94.34|93.04|94.33|93.03|3
1655407100000|2022-06-16 19:18:20|94.35|93.05|94.35|93.05|94.35|93.05|94.34|93.04|5
1655407120000|2022-06-16 19:18:40|94.34|93.04|94.32|93.02|94.34|93.04|94.32|93.02|3
1655407130000|2022-06-16 19:18:50|94.33|93.03|94.33|93.03|94.34|93.04|94.32|93.02|5
1655407140000|2022-06-16 19:19:00|94.35|93.05|94.36|93.06|94.36|93.06|94.35|93.05|2
1655407150000|2022-06-16 19:19:10|94.37|93.07|94.37|93.07|94.39|93.09|94.35|93.05|6
1655407160000|2022-06-16 19:19:20|94.39|93.09|94.37|93.07|94.39|93.09|94.37|93.07|8
1655407170000|2022-06-16 19:19:30|94.36|93.06|94.37|93.07|94.37|93.07|94.36|93.06|2
1655407180000|2022-06-16 19:19:40|94.36|93.06|94.38|93.08|94.38|93.08|94.36|93.06|2
1655407190000|2022-06-16 19:19:50|94.39|93.09|94.48|93.18|94.48|93.18|94.39|93.09|3
1655407200000|2022-06-16 19:20:00|94.5|93.2|94.57|93.27|94.58|93.28|94.48|93.18|10
1655407210000|2022-06-16 19:20:10|94.58|93.28|94.57|93.27|94.6|93.3|94.55|93.25|10
1655407220000|2022-06-16 19:20:20|94.56|93.26|94.54|93.24|94.56|93.26|94.54|93.24|5
1655407230000|2022-06-16 19:20:30|94.55|93.25|94.57|93.27|94.59|93.29|94.54|93.24|5
1655407240000|2022-06-16 19:20:40|94.56|93.26|94.57|93.27|94.57|93.27|94.54|93.24|6
1655407250000|2022-06-16 19:20:50|94.56|93.26|94.55|93.25|94.56|93.26|94.54|93.24|7
1655407260000|2022-06-16 19:21:00|94.54|93.24|94.53|93.23|94.54|93.24|94.53|93.23|2
1655407270000|2022-06-16 19:21:10|94.52|93.22|94.53|93.23|94.53|93.23|94.52|93.22|2
1655407280000|2022-06-16 19:21:20|94.52|93.22|94.45|93.15|94.52|93.22|94.45|93.15|4
1655407290000|2022-06-16 19:21:30|94.46|93.16|94.46|93.16|94.46|93.16|94.46|93.16|1
1655407300000|2022-06-16 19:21:40|94.47|93.17|94.47|93.17|94.47|93.17|94.47|93.17|1
1655407310000|2022-06-16 19:21:50|94.46|93.16|94.46|93.16|94.46|93.16|94.46|93.16|1
1655407320000|2022-06-16 19:22:00|94.45|93.15|94.46|93.16|94.46|93.16|94.43|93.13|6
1655407330000|2022-06-16 19:22:10|94.47|93.17|94.57|93.27|94.57|93.27|94.47|93.17|5
1655407340000|2022-06-16 19:22:20|94.58|93.28|94.57|93.27|94.58|93.28|94.54|93.24|7
1655407350000|2022-06-16 19:22:30|94.56|93.26|94.56|93.26|94.57|93.27|94.56|93.26|3
1655407360000|2022-06-16 19:22:40|94.57|93.27|94.53|93.23|94.57|93.27|94.53|93.23|4
1655407370000|2022-06-16 19:22:50|94.52|93.22|94.51|93.21|94.52|93.22|94.51|93.21|2
1655407380000|2022-06-16 19:23:00|94.45|93.15|94.43|93.13|94.45|93.15|94.43|93.13|3
1655407390000|2022-06-16 19:23:10|94.44|93.14|94.48|93.18|94.48|93.18|94.44|93.14|3
1655407400000|2022-06-16 19:23:20|94.47|93.17|94.47|93.17|94.47|93.17|94.47|93.17|1
1655407410000|2022-06-16 19:23:30|94.48|93.18|94.5|93.2|94.51|93.21|94.48|93.18|3
1655407420000|2022-06-16 19:23:40|94.49|93.19|94.49|93.19|94.49|93.19|94.49|93.19|1
1655407430000|2022-06-16 19:23:50|94.48|93.18|94.47|93.17|94.48|93.18|94.47|93.17|2
1655407440000|2022-06-16 19:24:00|94.5|93.2|94.45|93.15|94.5|93.2|94.45|93.15|11
1655407450000|2022-06-16 19:24:10|94.44|93.14|94.47|93.17|94.47|93.17|94.44|93.14|5
1655407470000|2022-06-16 19:24:30|94.46|93.16|94.44|93.14|94.46|93.16|94.44|93.14|2
1655407480000|2022-06-16 19:24:40|94.43|93.13|94.42|93.12|94.43|93.13|94.42|93.12|2
1655407490000|2022-06-16 19:24:50|94.41|93.11|94.43|93.13|94.43|93.13|94.41|93.11|3
1655407500000|2022-06-16 19:25:00|94.42|93.12|94.42|93.12|94.42|93.12|94.41|93.11|3
1655407510000|2022-06-16 19:25:10|94.41|93.11|94.42|93.12|94.42|93.12|94.41|93.11|2
1655407520000|2022-06-16 19:25:20|94.41|93.11|94.42|93.12|94.42|93.12|94.41|93.11|2
1655407530000|2022-06-16 19:25:30|94.43|93.13|94.46|93.16|94.46|93.16|94.43|93.13|3
1655407540000|2022-06-16 19:25:40|94.47|93.17|94.57|93.27|94.58|93.28|94.47|93.17|7
1655407550000|2022-06-16 19:25:50|94.56|93.26|94.56|93.26|94.56|93.26|94.54|93.24|3
1655407580000|2022-06-16 19:26:20|94.55|93.25|94.55|93.25|94.55|93.25|94.55|93.25|1
1655407590000|2022-06-16 19:26:30|94.56|93.26|94.55|93.25|94.56|93.26|94.55|93.25|4
1655407600000|2022-06-16 19:26:40|94.56|93.26|94.52|93.22|94.56|93.26|94.52|93.22|9
1655407610000|2022-06-16 19:26:50|94.54|93.24|94.55|93.25|94.57|93.27|94.54|93.24|6
1655407620000|2022-06-16 19:27:00|94.58|93.28|94.59|93.29|94.59|93.29|94.57|93.27|4
1655407630000|2022-06-16 19:27:10|94.58|93.28|94.57|93.27|94.58|93.28|94.57|93.27|2
1655407640000|2022-06-16 19:27:20|94.58|93.28|94.55|93.25|94.59|93.29|94.53|93.23|9
1655407650000|2022-06-16 19:27:30|94.54|93.24|94.57|93.27|94.57|93.27|94.52|93.22|9
1655407660000|2022-06-16 19:27:40|94.56|93.26|94.55|93.25|94.56|93.26|94.54|93.24|4
1655407670000|2022-06-16 19:27:50|94.56|93.26|94.53|93.23|94.56|93.26|94.53|93.23|6
1655407680000|2022-06-16 19:28:00|94.54|93.24|94.54|93.24|94.54|93.24|94.53|93.23|5
1655407690000|2022-06-16 19:28:10|94.56|93.26|94.57|93.27|94.58|93.28|94.55|93.25|7
1655407700000|2022-06-16 19:28:20|94.55|93.25|94.56|93.26|94.56|93.26|94.54|93.24|7
1655407720000|2022-06-16 19:28:40|94.55|93.25|94.52|93.22|94.57|93.27|94.51|93.21|7
1655407740000|2022-06-16 19:29:00|94.56|93.26|94.59|93.29|94.59|93.29|94.54|93.24|4
1655407750000|2022-06-16 19:29:10|94.58|93.28|94.55|93.25|94.58|93.28|94.54|93.24|6
1655407760000|2022-06-16 19:29:20|94.54|93.24|94.54|93.24|94.54|93.24|94.54|93.24|1
1655407770000|2022-06-16 19:29:30|94.53|93.23|94.53|93.23|94.53|93.23|94.53|93.23|1
1655407780000|2022-06-16 19:29:40|94.54|93.24|94.53|93.23|94.56|93.26|94.53|93.23|5
1655407790000|2022-06-16 19:29:50|94.52|93.22|94.52|93.22|94.52|93.22|94.52|93.22|1
1655407800000|2022-06-16 19:30:00|94.51|93.21|94.42|93.12|94.51|93.21|94.42|93.12|8
1655407810000|2022-06-16 19:30:10|94.44|93.14|94.41|93.11|94.44|93.14|94.41|93.11|3
1655407820000|2022-06-16 19:30:20|94.42|93.12|94.5|93.2|94.52|93.22|94.41|93.11|7
1655407830000|2022-06-16 19:30:30|94.51|93.21|94.57|93.27|94.57|93.27|94.51|93.21|8
1655407840000|2022-06-16 19:30:40|94.56|93.26|94.53|93.23|94.57|93.27|94.53|93.23|7
1655407850000|2022-06-16 19:30:50|94.52|93.22|94.47|93.17|94.52|93.22|94.47|93.17|6
1655407860000|2022-06-16 19:31:00|94.46|93.16|94.46|93.16|94.46|93.16|94.46|93.16|1
1655407900000|2022-06-16 19:31:40|94.44|93.14|94.36|93.06|94.44|93.14|94.36|93.06|5
1655407910000|2022-06-16 19:31:50|94.35|93.05|94.44|93.14|94.46|93.16|94.33|93.03|8
1655407920000|2022-06-16 19:32:00|94.45|93.15|94.42|93.12|94.45|93.15|94.42|93.12|4
1655407930000|2022-06-16 19:32:10|94.41|93.11|94.41|93.11|94.41|93.11|94.41|93.11|1
1655407940000|2022-06-16 19:32:20|94.4|93.1|94.33|93.03|94.4|93.1|94.32|93.02|8
1655407950000|2022-06-16 19:32:30|94.31|93.01|94.22|92.92|94.31|93.01|94.22|92.92|5
1655407960000|2022-06-16 19:32:40|94.21|92.91|94.23|92.93|94.23|92.93|94.21|92.91|3
1655407970000|2022-06-16 19:32:50|94.25|92.95|94.24|92.94|94.26|92.96|94.23|92.93|6
1655407980000|2022-06-16 19:33:00|94.26|92.96|94.23|92.93|94.27|92.97|94.23|92.93|6
1655407990000|2022-06-16 19:33:10|94.22|92.92|94.19|92.89|94.22|92.92|94.16|92.86|14
1655408000000|2022-06-16 19:33:20|94.18|92.88|94.15|92.85|94.18|92.88|94.13|92.83|5
1655408010000|2022-06-16 19:33:30|94.13|92.83|94.12|92.82|94.14|92.84|94.12|92.82|6
1655408020000|2022-06-16 19:33:40|94.11|92.81|94.11|92.81|94.12|92.82|94.11|92.81|3
1655408030000|2022-06-16 19:33:50|94.13|92.83|94.17|92.87|94.17|92.87|94.13|92.83|3
1655408040000|2022-06-16 19:34:00|94.16|92.86|94.07|92.77|94.17|92.87|94.07|92.77|11
1655408050000|2022-06-16 19:34:10|94.08|92.78|94.02|92.72|94.08|92.78|94.02|92.72|6
1655408060000|2022-06-16 19:34:20|94.03|92.73|94.04|92.74|94.05|92.75|94.03|92.73|3
1655408070000|2022-06-16 19:34:30|94.06|92.76|93.92|92.62|94.06|92.76|93.92|92.62|11
1655408080000|2022-06-16 19:34:40|93.91|92.61|93.74|92.44|93.91|92.61|93.74|92.44|13
1655408090000|2022-06-16 19:34:50|93.73|92.43|93.62|92.32|93.73|92.43|93.62|92.32|11
1655408100000|2022-06-16 19:35:00|93.63|92.33|93.68|92.38|93.74|92.44|93.61|92.31|17
1655408110000|2022-06-16 19:35:10|93.66|92.36|93.66|92.36|93.69|92.39|93.66|92.36|8
1655408120000|2022-06-16 19:35:20|93.65|92.35|93.63|92.33|93.68|92.38|93.63|92.33|10
1655408130000|2022-06-16 19:35:30|93.62|92.32|93.64|92.34|93.64|92.34|93.62|92.32|3
1655408140000|2022-06-16 19:35:40|93.63|92.33|93.59|92.29|93.63|92.33|93.58|92.28|11
1655408150000|2022-06-16 19:35:50|93.58|92.28|93.49|92.19|93.59|92.29|93.45|92.15|14
1655408160000|2022-06-16 19:36:00|93.53|92.23|93.26|91.96|93.53|92.23|93.26|91.96|16
1655408170000|2022-06-16 19:36:10|93.2|91.9|92.89|91.59|93.2|91.9|92.88|91.58|23
1655408180000|2022-06-16 19:36:20|92.88|91.58|93.1|91.8|93.28|91.98|92.87|91.57|24
1655408190000|2022-06-16 19:36:30|93.12|91.82|93.06|91.76|93.12|91.82|93.06|91.76|14
1655408200000|2022-06-16 19:36:40|93.05|91.75|92.61|91.31|93.05|91.75|92.61|91.31|23
1655408210000|2022-06-16 19:36:50|92.6|91.3|92.66|91.36|92.67|91.37|92.6|91.3|7
1655408220000|2022-06-16 19:37:00|92.65|91.35|92.99|91.69|92.99|91.69|92.62|91.32|20
1655408230000|2022-06-16 19:37:10|93|91.7|92.87|91.57|93|91.7|92.82|91.52|20
1655408240000|2022-06-16 19:37:20|92.88|91.58|92.89|91.59|92.95|91.65|92.86|91.56|17
1655408250000|2022-06-16 19:37:30|92.88|91.58|93.03|91.73|93.11|91.81|92.86|91.56|16
1655408260000|2022-06-16 19:37:40|93.05|91.75|92.87|91.57|93.05|91.75|92.87|91.57|17
1655408270000|2022-06-16 19:37:50|92.88|91.58|92.88|91.58|92.95|91.65|92.87|91.57|10
1655408280000|2022-06-16 19:38:00|92.85|91.55|92.85|91.55|92.88|91.58|92.84|91.54|11
1655408290000|2022-06-16 19:38:10|92.84|91.54|92.86|91.56|92.86|91.56|92.83|91.53|3
1655408300000|2022-06-16 19:38:20|92.85|91.55|92.86|91.56|92.86|91.56|92.84|91.54|5
1655408310000|2022-06-16 19:38:30|92.89|91.59|93.03|91.73|93.03|91.73|92.89|91.59|7
1655408320000|2022-06-16 19:38:40|93.06|91.76|93.01|91.71|93.06|91.76|93.01|91.71|13
1655408330000|2022-06-16 19:38:50|93.02|91.72|93.06|91.76|93.06|91.76|93.02|91.72|4
1655408340000|2022-06-16 19:39:00|93.08|91.78|93.09|91.79|93.17|91.87|93.08|91.78|13
1655408350000|2022-06-16 19:39:10|93.08|91.78|93.05|91.75|93.08|91.78|93.02|91.72|9
1655408360000|2022-06-16 19:39:20|93.08|91.78|93.06|91.76|93.15|91.85|93.06|91.76|9
1655408370000|2022-06-16 19:39:30|93.05|91.75|92.98|91.68|93.05|91.75|92.97|91.67|15
1655408380000|2022-06-16 19:39:40|93|91.7|93.08|91.78|93.08|91.78|93|91.7|9
1655408390000|2022-06-16 19:39:50|93.06|91.76|93.12|91.82|93.12|91.82|93.06|91.76|4
1655408400000|2022-06-16 19:40:00|93.16|91.86|93.23|91.93|93.23|91.93|93.16|91.86|6
1655408410000|2022-06-16 19:40:10|93.22|91.92|93.22|91.92|93.23|91.93|93.22|91.92|5
1655408420000|2022-06-16 19:40:20|93.24|91.94|93.23|91.93|93.24|91.94|93.17|91.87|6
1655408430000|2022-06-16 19:40:30|93.22|91.92|93.39|92.09|93.39|92.09|93.21|91.91|15
1655408440000|2022-06-16 19:40:40|93.38|92.08|93.38|92.08|93.38|92.08|93.36|92.06|4
1655408450000|2022-06-16 19:40:50|93.37|92.07|93.39|92.09|93.39|92.09|93.37|92.07|5
1655408460000|2022-06-16 19:41:00|93.4|92.1|93.46|92.16|93.46|92.16|93.4|92.1|3
1655408470000|2022-06-16 19:41:10|93.43|92.13|93.46|92.16|93.46|92.16|93.43|92.13|2
1655408480000|2022-06-16 19:41:20|93.43|92.13|93.37|92.07|93.43|92.13|93.37|92.07|6
1655408490000|2022-06-16 19:41:30|93.4|92.1|93.43|92.13|93.43|92.13|93.4|92.1|3
1655408500000|2022-06-16 19:41:40|93.44|92.14|93.42|92.12|93.44|92.14|93.42|92.12|3
1655408510000|2022-06-16 19:41:50|93.41|92.11|93.32|92.02|93.42|92.12|93.32|92.02|10
1655408520000|2022-06-16 19:42:00|93.28|91.98|93.22|91.92|93.31|92.01|93.22|91.92|12
1655408530000|2022-06-16 19:42:10|93.23|91.93|93.15|91.85|93.23|91.93|93.15|91.85|9
1655408540000|2022-06-16 19:42:20|93.14|91.84|93.15|91.85|93.17|91.87|93.14|91.84|7
1655408550000|2022-06-16 19:42:30|93.16|91.86|93.34|92.04|93.34|92.04|93.13|91.83|14
1655408560000|2022-06-16 19:42:40|93.33|92.03|93.33|92.03|93.33|92.03|93.31|92.01|5
1655408570000|2022-06-16 19:42:50|93.34|92.04|93.35|92.05|93.41|92.11|93.33|92.03|11
1655408580000|2022-06-16 19:43:00|93.34|92.04|93.32|92.02|93.34|92.04|93.32|92.02|3
1655408590000|2022-06-16 19:43:10|93.33|92.03|93.36|92.06|93.36|92.06|93.31|92.01|7
1655408600000|2022-06-16 19:43:20|93.4|92.1|93.37|92.07|93.4|92.1|93.33|92.03|11
1655408610000|2022-06-16 19:43:30|93.38|92.08|93.38|92.08|93.39|92.09|93.35|92.05|14
1655408620000|2022-06-16 19:43:40|93.37|92.07|93.38|92.08|93.38|92.08|93.37|92.07|6
1655408630000|2022-06-16 19:43:50|93.37|92.07|93.35|92.05|93.37|92.07|93.35|92.05|3
1655408640000|2022-06-16 19:44:00|93.34|92.04|93.18|91.88|93.34|92.04|93.16|91.86|9
1655408650000|2022-06-16 19:44:10|93.19|91.89|93.24|91.94|93.25|91.95|93.18|91.88|7
1655408660000|2022-06-16 19:44:20|93.23|91.93|93.23|91.93|93.23|91.93|93.23|91.93|1
1655408670000|2022-06-16 19:44:30|93.21|91.91|93.23|91.93|93.23|91.93|93.21|91.91|4
1655408680000|2022-06-16 19:44:40|93.25|91.95|93.25|91.95|93.31|92.01|93.24|91.94|10
1655408690000|2022-06-16 19:44:50|93.24|91.94|93.24|91.94|93.24|91.94|93.24|91.94|1
1655408700000|2022-06-16 19:45:00|93.25|91.95|93.24|91.94|93.29|91.99|93.24|91.94|9
1655408710000|2022-06-16 19:45:10|93.23|91.93|93.27|91.97|93.32|92.02|93.23|91.93|11
1655408720000|2022-06-16 19:45:20|93.28|91.98|93.34|92.04|93.36|92.06|93.28|91.98|8
1655408730000|2022-06-16 19:45:30|93.36|92.06|93.43|92.13|93.43|92.13|93.35|92.05|10
1655408740000|2022-06-16 19:45:40|93.42|92.12|93.34|92.04|93.42|92.12|93.34|92.04|12
1655408750000|2022-06-16 19:45:50|93.35|92.05|93.28|91.98|93.36|92.06|93.27|91.97|7
1655408760000|2022-06-16 19:46:00|93.27|91.97|93.28|91.98|93.28|91.98|93.27|91.97|4
1655408770000|2022-06-16 19:46:10|93.27|91.97|93.28|91.98|93.28|91.98|93.27|91.97|2
1655408780000|2022-06-16 19:46:20|93.27|91.97|93.24|91.94|93.27|91.97|93.24|91.94|4
1655408790000|2022-06-16 19:46:30|93.26|91.96|93.23|91.93|93.26|91.96|93.23|91.93|4
1655408800000|2022-06-16 19:46:40|93.24|91.94|93.23|91.93|93.24|91.94|93.23|91.93|2
1655408810000|2022-06-16 19:46:50|93.22|91.92|93.23|91.93|93.23|91.93|93.22|91.92|2
1655408820000|2022-06-16 19:47:00|93.22|91.92|93.23|91.93|93.23|91.93|93.21|91.91|4
1655408830000|2022-06-16 19:47:10|93.24|91.94|93.22|91.92|93.25|91.95|93.22|91.92|6
1655408840000|2022-06-16 19:47:20|93.17|91.87|92.86|91.56|93.17|91.87|92.86|91.56|9
1655408850000|2022-06-16 19:47:30|92.87|91.57|92.93|91.63|92.93|91.63|92.86|91.56|4
1655408860000|2022-06-16 19:47:40|92.95|91.65|92.86|91.56|92.96|91.66|92.86|91.56|9
1655408870000|2022-06-16 19:47:50|92.85|91.55|92.85|91.55|92.85|91.55|92.85|91.55|1
1655408880000|2022-06-16 19:48:00|92.86|91.56|92.87|91.57|92.89|91.59|92.85|91.55|4
1655408890000|2022-06-16 19:48:10|92.9|91.6|92.95|91.65|92.95|91.65|92.88|91.58|6
1655408900000|2022-06-16 19:48:20|92.93|91.63|92.86|91.56|92.94|91.64|92.86|91.56|8
1655408910000|2022-06-16 19:48:30|92.88|91.58|92.86|91.56|92.91|91.61|92.86|91.56|7
1655408920000|2022-06-16 19:48:40|92.85|91.55|92.85|91.55|92.86|91.56|92.78|91.48|9
1655408930000|2022-06-16 19:48:50|92.84|91.54|92.76|91.46|92.84|91.54|92.76|91.46|10
1655408940000|2022-06-16 19:49:00|92.78|91.48|92.68|91.38|92.8|91.5|92.68|91.38|9
1655408950000|2022-06-16 19:49:10|92.69|91.39|92.69|91.39|92.69|91.39|92.67|91.37|5
1655408960000|2022-06-16 19:49:20|92.7|91.4|92.76|91.46|92.76|91.46|92.7|91.4|7
1655408970000|2022-06-16 19:49:30|92.77|91.47|92.7|91.4|92.77|91.47|92.7|91.4|6
1655408980000|2022-06-16 19:49:40|92.71|91.41|92.75|91.45|92.75|91.45|92.71|91.41|6
1655408990000|2022-06-16 19:49:50|92.76|91.46|92.71|91.41|92.76|91.46|92.7|91.4|8
1655409000000|2022-06-16 19:50:00|92.74|91.44|92.78|91.48|92.78|91.48|92.74|91.44|4
1655409010000|2022-06-16 19:50:10|92.76|91.46|92.75|91.45|92.77|91.47|92.75|91.45|4
1655409020000|2022-06-16 19:50:20|92.79|91.49|92.81|91.51|92.81|91.51|92.78|91.48|5
1655409030000|2022-06-16 19:50:30|92.8|91.5|92.85|91.55|92.85|91.55|92.8|91.5|8
1655409040000|2022-06-16 19:50:40|92.86|91.56|92.86|91.56|92.86|91.56|92.86|91.56|1
1655409050000|2022-06-16 19:50:50|92.85|91.55|92.89|91.59|92.89|91.59|92.85|91.55|5
1655409060000|2022-06-16 19:51:00|92.9|91.6|92.86|91.56|92.9|91.6|92.86|91.56|4
1655409070000|2022-06-16 19:51:10|92.85|91.55|92.88|91.58|92.88|91.58|92.82|91.52|7
1655409080000|2022-06-16 19:51:20|92.87|91.57|92.87|91.57|92.89|91.59|92.86|91.56|5
1655409090000|2022-06-16 19:51:30|92.86|91.56|92.86|91.56|92.89|91.59|92.85|91.55|8
1655409100000|2022-06-16 19:51:40|92.87|91.57|92.82|91.52|92.87|91.57|92.82|91.52|6
1655409110000|2022-06-16 19:51:50|92.79|91.49|92.75|91.45|92.8|91.5|92.75|91.45|9
1655409120000|2022-06-16 19:52:00|92.78|91.48|92.85|91.55|92.85|91.55|92.78|91.48|6
1655409130000|2022-06-16 19:52:10|92.86|91.56|92.78|91.48|92.86|91.56|92.78|91.48|6
1655409140000|2022-06-16 19:52:20|92.77|91.47|92.89|91.59|92.89|91.59|92.77|91.47|9
1655409150000|2022-06-16 19:52:30|92.87|91.57|92.95|91.65|92.95|91.65|92.87|91.57|6
1655409160000|2022-06-16 19:52:40|92.94|91.64|92.94|91.64|92.95|91.65|92.92|91.62|6
1655409170000|2022-06-16 19:52:50|92.97|91.67|92.94|91.64|92.97|91.67|92.94|91.64|2
1655409180000|2022-06-16 19:53:00|92.97|91.67|92.97|91.67|92.97|91.67|92.94|91.64|7
1655409190000|2022-06-16 19:53:10|92.94|91.64|92.94|91.64|92.95|91.65|92.94|91.64|3
1655409220000|2022-06-16 19:53:40|92.95|91.65|92.95|91.65|92.97|91.67|92.94|91.64|5
1655409230000|2022-06-16 19:53:50|92.97|91.67|92.94|91.64|92.97|91.67|92.94|91.64|2
1655409240000|2022-06-16 19:54:00|92.96|91.66|92.92|91.62|92.96|91.66|92.89|91.59|7
1655409250000|2022-06-16 19:54:10|92.87|91.57|92.84|91.54|92.87|91.57|92.84|91.54|6
1655409260000|2022-06-16 19:54:20|92.85|91.55|92.85|91.55|92.86|91.56|92.85|91.55|3
1655409270000|2022-06-16 19:54:30|92.86|91.56|92.94|91.64|92.94|91.64|92.86|91.56|5
1655409280000|2022-06-16 19:54:40|92.93|91.63|92.94|91.64|92.94|91.64|92.88|91.58|7
1655409300000|2022-06-16 19:55:00|92.99|91.69|92.95|91.65|93|91.7|92.95|91.65|4
1655409310000|2022-06-16 19:55:10|92.97|91.67|92.94|91.64|92.97|91.67|92.93|91.63|9
1655409320000|2022-06-16 19:55:20|92.93|91.63|92.84|91.54|92.93|91.63|92.84|91.54|9
1655409330000|2022-06-16 19:55:30|92.85|91.55|92.92|91.62|92.92|91.62|92.85|91.55|4
1655409340000|2022-06-16 19:55:40|92.93|91.63|92.92|91.62|92.93|91.63|92.92|91.62|2
1655409350000|2022-06-16 19:55:50|92.87|91.57|92.9|91.6|92.9|91.6|92.85|91.55|9
1655409360000|2022-06-16 19:56:00|92.91|91.61|92.91|91.61|92.91|91.61|92.9|91.6|3
1655409370000|2022-06-16 19:56:10|92.92|91.62|92.92|91.62|92.95|91.65|92.92|91.62|7
1655409380000|2022-06-16 19:56:20|92.91|91.61|92.86|91.56|92.91|91.61|92.86|91.56|4
1655409390000|2022-06-16 19:56:30|92.89|91.59|92.94|91.64|92.94|91.64|92.89|91.59|4
1655409410000|2022-06-16 19:56:50|92.95|91.65|92.94|91.64|92.95|91.65|92.93|91.63|4
1655409420000|2022-06-16 19:57:00|92.95|91.65|92.93|91.63|92.95|91.65|92.93|91.63|3
1655409430000|2022-06-16 19:57:10|92.95|91.65|92.95|91.65|92.95|91.65|92.95|91.65|1
1655409440000|2022-06-16 19:57:20|92.93|91.63|92.97|91.67|92.97|91.67|92.93|91.63|3
1655409450000|2022-06-16 19:57:30|92.95|91.65|92.94|91.64|92.95|91.65|92.94|91.64|2
1655409460000|2022-06-16 19:57:40|92.95|91.65|92.94|91.64|92.95|91.65|92.92|91.62|6
1655409470000|2022-06-16 19:57:50|92.95|91.65|92.94|91.64|92.95|91.65|92.94|91.64|2
1655409480000|2022-06-16 19:58:00|92.93|91.63|92.92|91.62|92.93|91.63|92.92|91.62|4
1655409490000|2022-06-16 19:58:10|92.93|91.63|92.92|91.62|92.93|91.63|92.92|91.62|4
1655409500000|2022-06-16 19:58:20|92.93|91.63|92.93|91.63|92.93|91.63|92.92|91.62|3
1655409510000|2022-06-16 19:58:30|92.94|91.64|92.93|91.63|92.94|91.64|92.93|91.63|2
1655409520000|2022-06-16 19:58:40|92.94|91.64|92.82|91.52|92.94|91.64|92.82|91.52|8
1655409530000|2022-06-16 19:58:50|92.84|91.54|92.82|91.52|92.84|91.54|92.82|91.52|10
1655409540000|2022-06-16 19:59:00|92.83|91.53|92.83|91.53|92.83|91.53|92.82|91.52|5
1655409550000|2022-06-16 19:59:10|92.86|91.56|92.91|91.61|92.91|91.61|92.84|91.54|11
1655409560000|2022-06-16 19:59:20|92.92|91.62|92.97|91.67|92.97|91.67|92.92|91.62|4
1655409570000|2022-06-16 19:59:30|93.02|91.72|92.93|91.63|93.02|91.72|92.93|91.63|10
1655409580000|2022-06-16 19:59:40|92.88|91.58|92.92|91.62|92.93|91.63|92.88|91.58|6
1655409590000|2022-06-16 19:59:50|92.93|91.63|93|91.7|93|91.7|92.93|91.63|6
1655409600000|2022-06-16 20:00:00|93.01|91.71|92.94|91.64|93.01|91.71|92.93|91.63|10
1655409610000|2022-06-16 20:00:10|92.93|91.63|93|91.7|93|91.7|92.86|91.56|11
1655409620000|2022-06-16 20:00:20|93.01|91.71|93.01|91.71|93.02|91.72|93|91.7|5
1655409630000|2022-06-16 20:00:30|93.03|91.73|93.16|91.86|93.16|91.86|93.03|91.73|8
1655409640000|2022-06-16 20:00:40|93.18|91.88|93.18|91.88|93.18|91.88|93.18|91.88|1
1655409650000|2022-06-16 20:00:50|93.21|91.91|93.21|91.91|93.21|91.91|93.21|91.91|1
1655409660000|2022-06-16 20:01:00|93.24|91.94|93.31|92.01|93.31|92.01|93.24|91.94|3
1655409670000|2022-06-16 20:01:10|93.32|92.02|93.45|92.15|93.46|92.16|93.32|92.02|16
1655409680000|2022-06-16 20:01:20|93.46|92.16|93.45|92.15|93.46|92.16|93.45|92.15|4
1655409690000|2022-06-16 20:01:30|93.46|92.16|93.43|92.13|93.5|92.2|93.42|92.12|13
1655409700000|2022-06-16 20:01:40|93.42|92.12|93.38|92.08|93.44|92.14|93.38|92.08|9
1655409710000|2022-06-16 20:01:50|93.36|92.06|93.42|92.12|93.42|92.12|93.35|92.05|9
1655409720000|2022-06-16 20:02:00|93.44|92.14|93.44|92.14|93.44|92.14|93.42|92.12|5
1655409730000|2022-06-16 20:02:10|93.46|92.16|93.49|92.19|93.5|92.2|93.46|92.16|5
1655409750000|2022-06-16 20:02:30|93.47|92.17|93.49|92.19|93.49|92.19|93.44|92.14|8
1655409760000|2022-06-16 20:02:40|93.51|92.21|93.51|92.21|93.51|92.21|93.51|92.21|1
1655409770000|2022-06-16 20:02:50|93.52|92.22|93.6|92.3|93.6|92.3|93.52|92.22|4
1655409780000|2022-06-16 20:03:00|93.59|92.29|93.56|92.26|93.59|92.29|93.55|92.25|5
1655409790000|2022-06-16 20:03:10|93.57|92.27|93.57|92.27|93.57|92.27|93.57|92.27|1
1655409800000|2022-06-16 20:03:20|93.6|92.3|93.6|92.3|93.6|92.3|93.6|92.3|1
1655409810000|2022-06-16 20:03:30|93.62|92.32|93.6|92.3|93.62|92.32|93.59|92.29|5
1655409820000|2022-06-16 20:03:40|93.59|92.29|93.6|92.3|93.61|92.31|93.59|92.29|6
1655409830000|2022-06-16 20:03:50|93.56|92.26|93.55|92.25|93.58|92.28|93.55|92.25|5
1655409840000|2022-06-16 20:04:00|93.56|92.26|93.54|92.24|93.56|92.26|93.54|92.24|3
1655409850000|2022-06-16 20:04:10|93.57|92.27|93.57|92.27|93.57|92.27|93.57|92.27|1
1655409860000|2022-06-16 20:04:20|93.58|92.28|93.58|92.28|93.58|92.28|93.58|92.28|1
1655409870000|2022-06-16 20:04:30|93.65|92.35|93.71|92.41|93.71|92.41|93.65|92.35|2
1655409880000|2022-06-16 20:04:40|93.72|92.42|93.7|92.4|93.72|92.42|93.68|92.38|12
1655409890000|2022-06-16 20:04:50|93.69|92.39|93.7|92.4|93.7|92.4|93.69|92.39|2
1655409900000|2022-06-16 20:05:00|93.69|92.39|93.69|92.39|93.69|92.39|93.69|92.39|1
1655409910000|2022-06-16 20:05:10|93.7|92.4|93.7|92.4|93.72|92.42|93.7|92.4|5
1655409920000|2022-06-16 20:05:20|93.72|92.42|93.71|92.41|93.72|92.42|93.71|92.41|4
1655409930000|2022-06-16 20:05:30|93.7|92.4|93.61|92.31|93.71|92.41|93.58|92.28|8
1655409940000|2022-06-16 20:05:40|93.58|92.28|93.54|92.24|93.58|92.28|93.54|92.24|3
1655409950000|2022-06-16 20:05:50|93.55|92.25|93.55|92.25|93.55|92.25|93.55|92.25|1
1655409960000|2022-06-16 20:06:00|93.58|92.28|93.52|92.22|93.58|92.28|93.52|92.22|10
1655409970000|2022-06-16 20:06:10|93.51|92.21|93.54|92.24|93.55|92.25|93.51|92.21|7
1655409980000|2022-06-16 20:06:20|93.55|92.25|93.55|92.25|93.55|92.25|93.54|92.24|3
1655409990000|2022-06-16 20:06:30|93.56|92.26|93.59|92.29|93.59|92.29|93.56|92.26|5
1655410000000|2022-06-16 20:06:40|93.62|92.32|93.62|92.32|93.63|92.33|93.61|92.31|5
1655410040000|2022-06-16 20:07:20|93.6|92.3|93.6|92.3|93.6|92.3|93.6|92.3|1
1655410050000|2022-06-16 20:07:30|93.61|92.31|93.62|92.32|93.62|92.32|93.58|92.28|4
1655410070000|2022-06-16 20:07:50|93.61|92.31|93.61|92.31|93.61|92.31|93.61|92.31|1
1655410080000|2022-06-16 20:08:00|93.59|92.29|93.54|92.24|93.59|92.29|93.54|92.24|4
1655410090000|2022-06-16 20:08:10|93.56|92.26|93.56|92.26|93.57|92.27|93.55|92.25|4
1655410100000|2022-06-16 20:08:20|93.58|92.28|93.57|92.27|93.58|92.28|93.57|92.27|2
1655410110000|2022-06-16 20:08:30|93.59|92.29|93.6|92.3|93.61|92.31|93.59|92.29|3
1655410120000|2022-06-16 20:08:40|93.59|92.29|93.59|92.29|93.6|92.3|93.58|92.28|4
1655410130000|2022-06-16 20:08:50|93.58|92.28|93.59|92.29|93.59|92.29|93.58|92.28|2
1655410140000|2022-06-16 20:09:00|93.57|92.27|93.54|92.24|93.57|92.27|93.53|92.23|6
1655410150000|2022-06-16 20:09:10|93.53|92.23|93.5|92.2|93.54|92.24|93.5|92.2|6
1655410160000|2022-06-16 20:09:20|93.51|92.21|93.43|92.13|93.52|92.22|93.43|92.13|6
1655410170000|2022-06-16 20:09:30|93.42|92.12|93.41|92.11|93.43|92.13|93.41|92.11|4
1655410180000|2022-06-16 20:09:40|93.4|92.1|93.34|92.04|93.4|92.1|93.34|92.04|4
1655410190000|2022-06-16 20:09:50|93.33|92.03|93.33|92.03|93.34|92.04|93.33|92.03|3
1655410210000|2022-06-16 20:10:10|93.34|92.04|93.42|92.12|93.43|92.13|93.34|92.04|8
1655410220000|2022-06-16 20:10:20|93.43|92.13|93.44|92.14|93.44|92.14|93.43|92.13|2
1655410230000|2022-06-16 20:10:30|93.47|92.17|93.47|92.17|93.47|92.17|93.46|92.16|3
1655410240000|2022-06-16 20:10:40|93.49|92.19|93.46|92.16|93.49|92.19|93.46|92.16|3
1655410260000|2022-06-16 20:11:00|93.47|92.17|93.48|92.18|93.48|92.18|93.47|92.17|2
1655410270000|2022-06-16 20:11:10|93.52|92.22|93.57|92.27|93.57|92.27|93.52|92.22|7
1655410280000|2022-06-16 20:11:20|93.58|92.28|93.62|92.32|93.62|92.32|93.57|92.27|6
1655410330000|2022-06-16 20:12:10|93.67|92.37|93.7|92.4|93.71|92.41|93.67|92.37|4
1655410340000|2022-06-16 20:12:20|93.71|92.41|93.65|92.35|93.71|92.41|93.65|92.35|5
1655410350000|2022-06-16 20:12:30|93.66|92.36|93.68|92.38|93.68|92.38|93.65|92.35|4
1655410370000|2022-06-16 20:12:50|93.67|92.37|93.62|92.32|93.68|92.38|93.62|92.32|10
1655410380000|2022-06-16 20:13:00|93.65|92.35|93.64|92.34|93.67|92.37|93.64|92.34|6
1655410390000|2022-06-16 20:13:10|93.62|92.32|93.64|92.34|93.65|92.35|93.62|92.32|3
1655410400000|2022-06-16 20:13:20|93.63|92.33|93.64|92.34|93.68|92.38|93.62|92.32|12
1655410410000|2022-06-16 20:13:30|93.61|92.31|93.62|92.32|93.62|92.32|93.61|92.31|4
1655410420000|2022-06-16 20:13:40|93.61|92.31|93.62|92.32|93.62|92.32|93.61|92.31|2
1655410430000|2022-06-16 20:13:50|93.63|92.33|93.65|92.35|93.65|92.35|93.63|92.33|3
1655410440000|2022-06-16 20:14:00|93.66|92.36|93.7|92.4|93.7|92.4|93.66|92.36|2
1655410470000|2022-06-16 20:14:30|93.71|92.41|93.7|92.4|93.71|92.41|93.69|92.39|4
1655410480000|2022-06-16 20:14:40|93.71|92.41|93.7|92.4|93.71|92.41|93.7|92.4|4
1655410490000|2022-06-16 20:14:50|93.67|92.37|93.7|92.4|93.7|92.4|93.67|92.37|4
1655410500000|2022-06-16 20:15:00|93.71|92.41|93.62|92.32|93.71|92.41|93.62|92.32|11
1655410510000|2022-06-16 20:15:10|93.63|92.33|93.7|92.4|93.7|92.4|93.62|92.32|7
1655410520000|2022-06-16 20:15:20|93.75|92.45|93.75|92.45|93.75|92.45|93.75|92.45|1
1655410530000|2022-06-16 20:15:30|93.7|92.4|93.7|92.4|93.7|92.4|93.7|92.4|1
1655410550000|2022-06-16 20:15:50|93.75|92.45|93.73|92.43|93.75|92.45|93.73|92.43|2
1655410560000|2022-06-16 20:16:00|93.7|92.4|93.7|92.4|93.7|92.4|93.7|92.4|1
1655410610000|2022-06-16 20:16:50|93.72|92.42|93.71|92.41|93.72|92.42|93.71|92.41|2
1655410620000|2022-06-16 20:17:00|93.72|92.42|93.72|92.42|93.72|92.42|93.72|92.42|1
1655410630000|2022-06-16 20:17:10|93.7|92.4|93.7|92.4|93.71|92.41|93.7|92.4|3
1655410650000|2022-06-16 20:17:30|93.73|92.43|93.73|92.43|93.73|92.43|93.73|92.43|1
1655410670000|2022-06-16 20:17:50|93.72|92.42|93.72|92.42|93.73|92.43|93.72|92.42|3
1655410680000|2022-06-16 20:18:00|93.7|92.4|93.68|92.38|93.7|92.4|93.68|92.38|3
1655410700000|2022-06-16 20:18:20|93.67|92.37|93.67|92.37|93.67|92.37|93.67|92.37|1
1655410710000|2022-06-16 20:18:30|93.69|92.39|93.69|92.39|93.69|92.39|93.69|92.39|1
1655410730000|2022-06-16 20:18:50|93.71|92.41|93.7|92.4|93.71|92.41|93.7|92.4|2
1655410740000|2022-06-16 20:19:00|93.68|92.38|93.7|92.4|93.7|92.4|93.68|92.38|3
1655410760000|2022-06-16 20:19:20|93.68|92.38|93.68|92.38|93.69|92.39|93.68|92.38|3
1655410770000|2022-06-16 20:19:30|93.69|92.39|93.69|92.39|93.69|92.39|93.69|92.39|1
1655410780000|2022-06-16 20:19:40|93.68|92.38|93.63|92.33|93.68|92.38|93.63|92.33|6
1655410790000|2022-06-16 20:19:50|93.65|92.35|93.61|92.31|93.65|92.35|93.61|92.31|5
1655410800000|2022-06-16 20:20:00|93.62|92.32|93.62|92.32|93.63|92.33|93.62|92.32|3
1655410810000|2022-06-16 20:20:10|93.61|92.31|93.6|92.3|93.61|92.31|93.6|92.3|2
1655410820000|2022-06-16 20:20:20|93.61|92.31|93.61|92.31|93.61|92.31|93.61|92.31|1
1655410850000|2022-06-16 20:20:50|93.6|92.3|93.6|92.3|93.6|92.3|93.6|92.3|1
1655410860000|2022-06-16 20:21:00|93.58|92.28|93.58|92.28|93.58|92.28|93.58|92.28|1
1655410870000|2022-06-16 20:21:10|93.6|92.3|93.6|92.3|93.6|92.3|93.6|92.3|1
1655410880000|2022-06-16 20:21:20|93.61|92.31|93.64|92.34|93.65|92.35|93.61|92.31|5
1655410890000|2022-06-16 20:21:30|93.68|92.38|93.67|92.37|93.68|92.38|93.67|92.37|2
1655410900000|2022-06-16 20:21:40|93.68|92.38|93.67|92.37|93.68|92.38|93.67|92.37|2
1655410910000|2022-06-16 20:21:50|93.66|92.36|93.63|92.33|93.66|92.36|93.62|92.32|4
1655410920000|2022-06-16 20:22:00|93.65|92.35|93.65|92.35|93.65|92.35|93.65|92.35|1
1655410930000|2022-06-16 20:22:10|93.7|92.4|93.7|92.4|93.7|92.4|93.7|92.4|1
1655410940000|2022-06-16 20:22:20|93.73|92.43|93.71|92.41|93.73|92.43|93.7|92.4|3
1655410950000|2022-06-16 20:22:30|93.7|92.4|93.7|92.4|93.7|92.4|93.7|92.4|1
1655410970000|2022-06-16 20:22:50|93.69|92.39|93.68|92.38|93.69|92.39|93.68|92.38|2
1655410980000|2022-06-16 20:23:00|93.63|92.33|93.62|92.32|93.63|92.33|93.61|92.31|4
1655410990000|2022-06-16 20:23:10|93.61|92.31|93.6|92.3|93.62|92.32|93.6|92.3|4
1655411000000|2022-06-16 20:23:20|93.59|92.29|93.54|92.24|93.59|92.29|93.54|92.24|3
1655411010000|2022-06-16 20:23:30|93.53|92.23|93.53|92.23|93.53|92.23|93.53|92.23|1
1655411020000|2022-06-16 20:23:40|93.54|92.24|93.53|92.23|93.54|92.24|93.53|92.23|2
1655411040000|2022-06-16 20:24:00|93.54|92.24|93.56|92.26|93.56|92.26|93.54|92.24|2
1655411050000|2022-06-16 20:24:10|93.55|92.25|93.59|92.29|93.6|92.3|93.55|92.25|4
1655411060000|2022-06-16 20:24:20|93.6|92.3|93.6|92.3|93.6|92.3|93.6|92.3|1
1655411070000|2022-06-16 20:24:30|93.61|92.31|93.65|92.35|93.65|92.35|93.61|92.31|5
1655411080000|2022-06-16 20:24:40|93.64|92.34|93.65|92.35|93.65|92.35|93.64|92.34|2
1655411090000|2022-06-16 20:24:50|93.64|92.34|93.64|92.34|93.65|92.35|93.64|92.34|3
1655411100000|2022-06-16 20:25:00|93.65|92.35|93.61|92.31|93.65|92.35|93.61|92.31|5
1655411110000|2022-06-16 20:25:10|93.6|92.3|93.6|92.3|93.6|92.3|93.6|92.3|1
1655411120000|2022-06-16 20:25:20|93.61|92.31|93.6|92.3|93.61|92.31|93.6|92.3|2
1655411130000|2022-06-16 20:25:30|93.65|92.35|93.65|92.35|93.65|92.35|93.65|92.35|1
1655411140000|2022-06-16 20:25:40|93.64|92.34|93.66|92.36|93.66|92.36|93.61|92.31|3
1655411150000|2022-06-16 20:25:50|93.67|92.37|93.62|92.32|93.67|92.37|93.62|92.32|5
1655411160000|2022-06-16 20:26:00|93.63|92.33|93.65|92.35|93.65|92.35|93.63|92.33|3
1655411190000|2022-06-16 20:26:30|93.7|92.4|93.7|92.4|93.7|92.4|93.68|92.38|4
1655411210000|2022-06-16 20:26:50|93.75|92.45|93.75|92.45|93.75|92.45|93.75|92.45|1
1655411220000|2022-06-16 20:27:00|93.74|92.44|93.71|92.41|93.74|92.44|93.71|92.41|4
1655411230000|2022-06-16 20:27:10|93.7|92.4|93.7|92.4|93.7|92.4|93.7|92.4|1
1655411240000|2022-06-16 20:27:20|93.68|92.38|93.67|92.37|93.68|92.38|93.67|92.37|2
1655411250000|2022-06-16 20:27:30|93.68|92.38|93.67|92.37|93.68|92.38|93.67|92.37|2
1655411280000|2022-06-16 20:28:00|93.69|92.39|93.7|92.4|93.7|92.4|93.68|92.38|3
1655411290000|2022-06-16 20:28:10|93.69|92.39|93.64|92.34|93.69|92.39|93.63|92.33|8
1655411300000|2022-06-16 20:28:20|93.66|92.36|93.61|92.31|93.66|92.36|93.61|92.31|6
1655411320000|2022-06-16 20:28:40|93.62|92.32|93.63|92.33|93.65|92.35|93.62|92.32|6
1655411330000|2022-06-16 20:28:50|93.66|92.36|93.62|92.32|93.66|92.36|93.62|92.32|3
1655411350000|2022-06-16 20:29:10|93.64|92.34|93.85|92.55|93.88|92.58|93.63|92.33|13
1655411360000|2022-06-16 20:29:20|93.86|92.56|93.89|92.59|93.89|92.59|93.85|92.55|9
1655411370000|2022-06-16 20:29:30|93.93|92.63|93.89|92.59|93.93|92.63|93.89|92.59|4
1655411390000|2022-06-16 20:29:50|93.9|92.6|93.89|92.59|93.92|92.62|93.89|92.59|3
1655411400000|2022-06-16 20:30:00|93.91|92.61|93.81|92.51|93.91|92.61|93.81|92.51|9
1655411410000|2022-06-16 20:30:10|93.83|92.53|93.81|92.51|93.83|92.53|93.75|92.45|15
1655411430000|2022-06-16 20:30:30|93.82|92.52|93.74|92.44|93.82|92.52|93.74|92.44|4
1655411440000|2022-06-16 20:30:40|93.73|92.43|93.73|92.43|93.73|92.43|93.73|92.43|1
1655411450000|2022-06-16 20:30:50|93.76|92.46|93.73|92.43|93.76|92.46|93.73|92.43|2
1655411460000|2022-06-16 20:31:00|93.77|92.47|93.73|92.43|93.77|92.47|93.73|92.43|3
1655411470000|2022-06-16 20:31:10|93.74|92.44|93.74|92.44|93.74|92.44|93.74|92.44|1
1655411480000|2022-06-16 20:31:20|93.76|92.46|93.72|92.42|93.77|92.47|93.71|92.41|10
1655411490000|2022-06-16 20:31:30|93.73|92.43|93.71|92.41|93.73|92.43|93.71|92.41|3
1655411500000|2022-06-16 20:31:40|93.73|92.43|93.71|92.41|93.73|92.43|93.71|92.41|2
1655411510000|2022-06-16 20:31:50|93.73|92.43|93.72|92.42|93.73|92.43|93.72|92.42|2
1655411520000|2022-06-16 20:32:00|93.75|92.45|93.7|92.4|93.75|92.45|93.7|92.4|7
1655411530000|2022-06-16 20:32:10|93.69|92.39|93.68|92.38|93.69|92.39|93.67|92.37|4
1655411540000|2022-06-16 20:32:20|93.67|92.37|93.67|92.37|93.67|92.37|93.67|92.37|1
1655411550000|2022-06-16 20:32:30|93.68|92.38|93.71|92.41|93.72|92.42|93.68|92.38|5
1655411560000|2022-06-16 20:32:40|93.7|92.4|93.7|92.4|93.71|92.41|93.7|92.4|3
1655411570000|2022-06-16 20:32:50|93.68|92.38|93.72|92.42|93.75|92.45|93.68|92.38|4
1655411590000|2022-06-16 20:33:10|93.75|92.45|93.72|92.42|93.75|92.45|93.72|92.42|3
1655411600000|2022-06-16 20:33:20|93.71|92.41|93.71|92.41|93.71|92.41|93.71|92.41|1
1655411610000|2022-06-16 20:33:30|93.72|92.42|93.7|92.4|93.73|92.43|93.7|92.4|7
1655411620000|2022-06-16 20:33:40|93.69|92.39|93.66|92.36|93.69|92.39|93.66|92.36|4
1655411640000|2022-06-16 20:34:00|93.67|92.37|93.71|92.41|93.71|92.41|93.67|92.37|4
1655411650000|2022-06-16 20:34:10|93.72|92.42|93.76|92.46|93.78|92.48|93.72|92.42|5
1655411660000|2022-06-16 20:34:20|93.81|92.51|93.81|92.51|93.81|92.51|93.81|92.51|1
1655411680000|2022-06-16 20:34:40|93.8|92.5|93.8|92.5|93.8|92.5|93.8|92.5|1
1655411690000|2022-06-16 20:34:50|93.77|92.47|93.75|92.45|93.77|92.47|93.75|92.45|6
1655411700000|2022-06-16 20:35:00|93.76|92.46|93.83|92.53|93.84|92.54|93.74|92.44|8
1655411710000|2022-06-16 20:35:10|93.84|92.54|93.86|92.56|93.87|92.57|93.84|92.54|4
1655411720000|2022-06-16 20:35:20|93.88|92.58|93.86|92.56|93.88|92.58|93.86|92.56|2
1655411740000|2022-06-16 20:35:40|93.88|92.58|93.84|92.54|93.88|92.58|93.84|92.54|3
1655411750000|2022-06-16 20:35:50|93.87|92.57|93.81|92.51|93.88|92.58|93.81|92.51|10
1655411760000|2022-06-16 20:36:00|93.82|92.52|93.82|92.52|93.82|92.52|93.82|92.52|1
1655411770000|2022-06-16 20:36:10|93.81|92.51|93.72|92.42|93.82|92.52|93.72|92.42|9
1655411780000|2022-06-16 20:36:20|93.71|92.41|93.72|92.42|93.72|92.42|93.71|92.41|2
1655411790000|2022-06-16 20:36:30|93.74|92.44|93.71|92.41|93.74|92.44|93.71|92.41|6
1655411800000|2022-06-16 20:36:40|93.73|92.43|93.71|92.41|93.73|92.43|93.71|92.41|4
1655411810000|2022-06-16 20:36:50|93.73|92.43|93.71|92.41|93.74|92.44|93.71|92.41|6
1655411830000|2022-06-16 20:37:10|93.72|92.42|93.71|92.41|93.72|92.42|93.71|92.41|4
1655411850000|2022-06-16 20:37:30|93.73|92.43|93.7|92.4|93.73|92.43|93.7|92.4|6
1655411860000|2022-06-16 20:37:40|93.71|92.41|93.61|92.31|93.71|92.41|93.61|92.31|7
1655411870000|2022-06-16 20:37:50|93.59|92.29|93.57|92.27|93.59|92.29|93.57|92.27|3
1655411880000|2022-06-16 20:38:00|93.47|92.17|93.27|91.97|93.47|92.17|93.25|91.95|17
1655411890000|2022-06-16 20:38:10|93.26|91.96|93.17|91.87|93.26|91.96|93.17|91.87|15
1655411900000|2022-06-16 20:38:20|93.16|91.86|93.22|91.92|93.22|91.92|93.05|91.75|11
1655411910000|2022-06-16 20:38:30|93.24|91.94|93.23|91.93|93.34|92.04|93.23|91.93|14
1655411920000|2022-06-16 20:38:40|93.22|91.92|93.16|91.86|93.22|91.92|93.06|91.76|14
1655411930000|2022-06-16 20:38:50|93.17|91.87|93.15|91.85|93.17|91.87|93.09|91.79|17
1655411940000|2022-06-16 20:39:00|93.17|91.87|93.24|91.94|93.28|91.98|93.16|91.86|11
1655411950000|2022-06-16 20:39:10|93.27|91.97|93.41|92.11|93.41|92.11|93.27|91.97|11
1655411960000|2022-06-16 20:39:20|93.46|92.16|93.69|92.39|93.71|92.41|93.46|92.16|16
1655411970000|2022-06-16 20:39:30|93.75|92.45|94.14|92.84|94.16|92.86|93.75|92.45|16
1655411980000|2022-06-16 20:39:40|94.12|92.82|93.95|92.65|94.12|92.82|93.89|92.59|18
1655411990000|2022-06-16 20:39:50|93.96|92.66|93.85|92.55|94|92.7|93.81|92.51|17
1655412000000|2022-06-16 20:40:00|93.84|92.54|93.78|92.48|93.84|92.54|93.74|92.44|10
1655412010000|2022-06-16 20:40:10|93.77|92.47|93.69|92.39|93.77|92.47|93.6|92.3|19
1655412020000|2022-06-16 20:40:20|93.68|92.38|93.69|92.39|93.73|92.43|93.63|92.33|11
1655412030000|2022-06-16 20:40:30|93.68|92.38|93.74|92.44|93.74|92.44|93.68|92.38|6
1655412040000|2022-06-16 20:40:40|93.8|92.5|93.87|92.57|93.87|92.57|93.8|92.5|3
1655412050000|2022-06-16 20:40:50|93.92|92.62|93.96|92.66|93.96|92.66|93.92|92.62|6
1655412060000|2022-06-16 20:41:00|93.97|92.67|93.92|92.62|93.97|92.67|93.92|92.62|4
1655412070000|2022-06-16 20:41:10|93.93|92.63|94.02|92.72|94.02|92.72|93.93|92.63|7
1655412080000|2022-06-16 20:41:20|94.03|92.73|94.16|92.86|94.21|92.91|94.03|92.73|12
1655412090000|2022-06-16 20:41:30|94.15|92.85|94.11|92.81|94.19|92.89|94.07|92.77|15
1655412100000|2022-06-16 20:41:40|94.1|92.8|94.14|92.84|94.15|92.85|94.1|92.8|8
1655412110000|2022-06-16 20:41:50|94.16|92.86|94.16|92.86|94.18|92.88|94.16|92.86|3
1655412120000|2022-06-16 20:42:00|94.17|92.87|94.16|92.86|94.2|92.9|94.16|92.86|7
1655412130000|2022-06-16 20:42:10|94.15|92.85|94.16|92.86|94.18|92.88|94.15|92.85|9
1655412140000|2022-06-16 20:42:20|94.15|92.85|94.14|92.84|94.15|92.85|94.13|92.83|4
1655412150000|2022-06-16 20:42:30|94.13|92.83|94.13|92.83|94.15|92.85|94.13|92.83|5
1655412160000|2022-06-16 20:42:40|94.15|92.85|94.03|92.73|94.15|92.85|93.95|92.65|14
1655412170000|2022-06-16 20:42:50|94.02|92.72|94.1|92.8|94.12|92.82|94.02|92.72|8
1655412180000|2022-06-16 20:43:00|94.11|92.81|94.16|92.86|94.2|92.9|94.11|92.81|10
1655412190000|2022-06-16 20:43:10|94.14|92.84|94.15|92.85|94.15|92.85|94.11|92.81|10
1655412200000|2022-06-16 20:43:20|94.14|92.84|94.1|92.8|94.14|92.84|94.09|92.79|4
1655412210000|2022-06-16 20:43:30|94.12|92.82|94.08|92.78|94.12|92.82|94.04|92.74|9
1655412220000|2022-06-16 20:43:40|94.14|92.84|94.11|92.81|94.15|92.85|94.05|92.75|10
1655412230000|2022-06-16 20:43:50|94.14|92.84|94.2|92.9|94.2|92.9|94.14|92.84|5
1655412240000|2022-06-16 20:44:00|94.21|92.91|94.16|92.86|94.21|92.91|94.16|92.86|4
1655412250000|2022-06-16 20:44:10|94.14|92.84|94.14|92.84|94.17|92.87|94.14|92.84|4
1655412260000|2022-06-16 20:44:20|94.13|92.83|94.08|92.78|94.13|92.83|94.08|92.78|7
1655412270000|2022-06-16 20:44:30|94.1|92.8|94.03|92.73|94.1|92.8|94.03|92.73|8
1655412280000|2022-06-16 20:44:40|94.04|92.74|94.06|92.76|94.07|92.77|94.01|92.71|11
1655412290000|2022-06-16 20:44:50|94.01|92.71|94.24|92.94|94.24|92.94|94.01|92.71|12
1655412300000|2022-06-16 20:45:00|94.25|92.95|94.33|93.03|94.34|93.04|94.25|92.95|11
1655412310000|2022-06-16 20:45:10|94.34|93.04|94.22|92.92|94.35|93.05|94.22|92.92|11
1655412320000|2022-06-16 20:45:20|94.21|92.91|94.15|92.85|94.21|92.91|94.11|92.81|14
1655412330000|2022-06-16 20:45:30|94.12|92.82|94.11|92.81|94.14|92.84|94.11|92.81|8
1655412340000|2022-06-16 20:45:40|94.1|92.8|94.08|92.78|94.1|92.8|94.04|92.74|5
1655412350000|2022-06-16 20:45:50|94.11|92.81|94.04|92.74|94.14|92.84|94.04|92.74|15
1655412360000|2022-06-16 20:46:00|94.02|92.72|94.05|92.75|94.12|92.82|94.02|92.72|12
1655412370000|2022-06-16 20:46:10|94.06|92.76|94.07|92.77|94.07|92.77|94.02|92.72|14
1655412380000|2022-06-16 20:46:20|94.06|92.76|94.05|92.75|94.1|92.8|94.05|92.75|6
1655412390000|2022-06-16 20:46:30|94.07|92.77|94.11|92.81|94.13|92.83|94.07|92.77|9
1655412400000|2022-06-16 20:46:40|94.06|92.76|94.12|92.82|94.13|92.83|94.05|92.75|7
1655412410000|2022-06-16 20:46:50|94.13|92.83|94.06|92.76|94.13|92.83|94.06|92.76|18
1655412420000|2022-06-16 20:47:00|94.04|92.74|94.07|92.77|94.09|92.79|94.04|92.74|4
1655412430000|2022-06-16 20:47:10|94.06|92.76|94.09|92.79|94.09|92.79|94.05|92.75|9
1655412440000|2022-06-16 20:47:20|94.11|92.81|94.15|92.85|94.17|92.87|94.11|92.81|16
1655412450000|2022-06-16 20:47:30|94.14|92.84|94.14|92.84|94.17|92.87|94.11|92.81|18
1655412460000|2022-06-16 20:47:40|94.16|92.86|94.29|92.99|94.29|92.99|94.16|92.86|11
1655412470000|2022-06-16 20:47:50|94.27|92.97|94.26|92.96|94.29|92.99|94.25|92.95|10
1655412480000|2022-06-16 20:48:00|94.27|92.97|94.26|92.96|94.28|92.98|94.26|92.96|5
1655412490000|2022-06-16 20:48:10|94.25|92.95|94.23|92.93|94.25|92.95|94.19|92.89|11
1655412500000|2022-06-16 20:48:20|94.22|92.92|94.21|92.91|94.23|92.93|94.21|92.91|4
1655412510000|2022-06-16 20:48:30|94.22|92.92|94.24|92.94|94.25|92.95|94.22|92.92|3
1655412520000|2022-06-16 20:48:40|94.25|92.95|94.32|93.02|94.32|93.02|94.25|92.95|7
1655412540000|2022-06-16 20:49:00|94.31|93.01|94.29|92.99|94.32|93.02|94.29|92.99|6
1655412550000|2022-06-16 20:49:10|94.3|93|94.23|92.93|94.3|93|94.23|92.93|4
1655412560000|2022-06-16 20:49:20|94.21|92.91|94.23|92.93|94.23|92.93|94.21|92.91|5
1655412570000|2022-06-16 20:49:30|94.24|92.94|94.24|92.94|94.24|92.94|94.24|92.94|1
1655412580000|2022-06-16 20:49:40|94.25|92.95|94.25|92.95|94.25|92.95|94.24|92.94|3
1655412590000|2022-06-16 20:49:50|94.24|92.94|94.23|92.93|94.26|92.96|94.23|92.93|4
1655412600000|2022-06-16 20:50:00|94.22|92.92|94.13|92.83|94.22|92.92|94.13|92.83|8
1655412610000|2022-06-16 20:50:10|94.16|92.86|94.1|92.8|94.16|92.86|94.09|92.79|8
1655412620000|2022-06-16 20:50:20|94.11|92.81|94.14|92.84|94.14|92.84|94.11|92.81|3
1655412630000|2022-06-16 20:50:30|94.15|92.85|94.24|92.94|94.26|92.96|94.15|92.85|7
1655412640000|2022-06-16 20:50:40|94.23|92.93|94.24|92.94|94.24|92.94|94.23|92.93|6
1655412650000|2022-06-16 20:50:50|94.23|92.93|94.24|92.94|94.24|92.94|94.23|92.93|4
1655412660000|2022-06-16 20:51:00|94.23|92.93|94.23|92.93|94.26|92.96|94.23|92.93|6
1655412670000|2022-06-16 20:51:10|94.24|92.94|94.22|92.92|94.24|92.94|94.22|92.92|3
1655412680000|2022-06-16 20:51:20|94.21|92.91|94.13|92.83|94.21|92.91|94.13|92.83|5
1655412690000|2022-06-16 20:51:30|94.12|92.82|94.13|92.83|94.13|92.83|94.1|92.8|7
1655412700000|2022-06-16 20:51:40|94.17|92.87|94.2|92.9|94.21|92.91|94.16|92.86|6
1655412710000|2022-06-16 20:51:50|94.19|92.89|94.26|92.96|94.26|92.96|94.19|92.89|7
1655412720000|2022-06-16 20:52:00|94.27|92.97|94.2|92.9|94.27|92.97|94.19|92.89|7
1655412730000|2022-06-16 20:52:10|94.18|92.88|94.11|92.81|94.18|92.88|94.11|92.81|9
1655412740000|2022-06-16 20:52:20|94.12|92.82|94.11|92.81|94.15|92.85|94.11|92.81|5
1655412750000|2022-06-16 20:52:30|94.12|92.82|94.14|92.84|94.15|92.85|94.12|92.82|3
1655412760000|2022-06-16 20:52:40|94.13|92.83|94.1|92.8|94.13|92.83|94.1|92.8|4
1655412770000|2022-06-16 20:52:50|94.11|92.81|94.14|92.84|94.14|92.84|94.11|92.81|5
1655412780000|2022-06-16 20:53:00|94.13|92.83|94.04|92.74|94.13|92.83|94.04|92.74|9
1655412790000|2022-06-16 20:53:10|94.05|92.75|94.08|92.78|94.08|92.78|94.05|92.75|3
1655412800000|2022-06-16 20:53:20|94.07|92.77|94.07|92.77|94.07|92.77|94.07|92.77|1
1655412810000|2022-06-16 20:53:30|94.08|92.78|94.1|92.8|94.1|92.8|94.07|92.77|5
1655412820000|2022-06-16 20:53:40|94.09|92.79|94.03|92.73|94.09|92.79|94.03|92.73|3
1655412830000|2022-06-16 20:53:50|94.04|92.74|94.07|92.77|94.07|92.77|94.04|92.74|3
1655412840000|2022-06-16 20:54:00|94.06|92.76|94.03|92.73|94.06|92.76|94.03|92.73|6
1655412850000|2022-06-16 20:54:10|94.06|92.76|94.07|92.77|94.09|92.79|94.05|92.75|5
1655412860000|2022-06-16 20:54:20|94.08|92.78|94.09|92.79|94.09|92.79|94.07|92.77|6
1655412870000|2022-06-16 20:54:30|94.08|92.78|94.09|92.79|94.09|92.79|94.08|92.78|2
1655412880000|2022-06-16 20:54:40|94.08|92.78|94|92.7|94.09|92.79|94|92.7|7
1655412890000|2022-06-16 20:54:50|94.01|92.71|94.05|92.75|94.05|92.75|94.01|92.71|3
1655412900000|2022-06-16 20:55:00|94.03|92.73|94.08|92.78|94.08|92.78|94.02|92.72|7
1655412910000|2022-06-16 20:55:10|94.03|92.73|94.05|92.75|94.06|92.76|94.03|92.73|4
1655412920000|2022-06-16 20:55:20|94.07|92.77|94.15|92.85|94.17|92.87|94.07|92.77|13
1655412930000|2022-06-16 20:55:30|94.16|92.86|94.17|92.87|94.17|92.87|94.15|92.85|4
1655412940000|2022-06-16 20:55:40|94.2|92.9|94.2|92.9|94.2|92.9|94.2|92.9|1
1655412950000|2022-06-16 20:55:50|94.18|92.88|94.14|92.84|94.18|92.88|94.14|92.84|3
1655412970000|2022-06-16 20:56:10|94.13|92.83|94.1|92.8|94.13|92.83|94.09|92.79|6
1655412980000|2022-06-16 20:56:20|94.05|92.75|94.03|92.73|94.07|92.77|94.02|92.72|7
1655412990000|2022-06-16 20:56:30|94.02|92.72|94.02|92.72|94.03|92.73|94.02|92.72|3
1655413000000|2022-06-16 20:56:40|94.01|92.71|93.85|92.55|94.01|92.71|93.85|92.55|10
1655413010000|2022-06-16 20:56:50|93.84|92.54|93.82|92.52|93.84|92.54|93.82|92.52|3
1655413020000|2022-06-16 20:57:00|93.84|92.54|93.87|92.57|93.88|92.58|93.82|92.52|10
1655413030000|2022-06-16 20:57:10|93.88|92.58|93.9|92.6|93.9|92.6|93.87|92.57|6
1655413040000|2022-06-16 20:57:20|93.91|92.61|93.91|92.61|93.91|92.61|93.91|92.61|1
1655413050000|2022-06-16 20:57:30|94|92.7|94|92.7|94|92.7|94|92.7|1
1655413060000|2022-06-16 20:57:40|94.06|92.76|94.05|92.75|94.09|92.79|94.05|92.75|5
1655413070000|2022-06-16 20:57:50|94.03|92.73|93.95|92.65|94.03|92.73|93.95|92.65|5
1655413080000|2022-06-16 20:58:00|93.97|92.67|94.06|92.76|94.06|92.76|93.97|92.67|7
1655413090000|2022-06-16 20:58:10|94.07|92.77|94.07|92.77|94.07|92.77|94.06|92.76|3
1655413100000|2022-06-16 20:58:20|94.06|92.76|94.09|92.79|94.09|92.79|94.06|92.76|3
1655413110000|2022-06-16 20:58:30|94.08|92.78|94.04|92.74|94.08|92.78|94.03|92.73|5
1655413120000|2022-06-16 20:58:40|94.02|92.72|94.01|92.71|94.02|92.72|94.01|92.71|2
1655413140000|2022-06-16 20:59:00|94.02|92.72|94|92.7|94.07|92.77|94|92.7|11
1655413160000|2022-06-16 20:59:20|93.99|92.69|93.99|92.69|94|92.7|93.98|92.68|5
1655413170000|2022-06-16 20:59:30|94.01|92.71|94.02|92.72|94.02|92.72|94|92.7|6
1655413180000|2022-06-16 20:59:40|94.04|92.74|94.02|92.72|94.08|92.78|94.02|92.72|17
1655413190000|2022-06-16 20:59:50|94.06|92.76|93.98|92.68|94.07|92.77|93.98|92.68|13
1655413200000|2022-06-16 21:00:00|94.01|92.71|94.04|92.74|94.04|92.74|93.99|92.69|13
1655413210000|2022-06-16 21:00:10|93.98|92.68|93.99|92.69|93.99|92.69|93.98|92.68|4
1655413220000|2022-06-16 21:00:20|93.97|92.67|93.93|92.63|93.97|92.67|93.93|92.63|2
1655413230000|2022-06-16 21:00:30|93.94|92.64|93.96|92.66|93.97|92.67|93.94|92.64|3
1655413240000|2022-06-16 21:00:40|93.95|92.65|93.93|92.63|93.96|92.66|93.93|92.63|3
1655413260000|2022-06-16 21:01:00|93.94|92.64|93.93|92.63|93.94|92.64|93.93|92.63|2
1655413270000|2022-06-16 21:01:10|93.94|92.64|93.94|92.64|93.94|92.64|93.94|92.64|1
1655413280000|2022-06-16 21:01:20|93.93|92.63|93.93|92.63|93.93|92.63|93.93|92.63|1
1655413290000|2022-06-16 21:01:30|93.94|92.64|93.93|92.63|93.94|92.64|93.93|92.63|2
1655413300000|2022-06-16 21:01:40|93.94|92.64|93.94|92.64|93.94|92.64|93.93|92.63|3
1655413310000|2022-06-16 21:01:50|93.95|92.65|93.95|92.65|93.95|92.65|93.94|92.64|3
1655413320000|2022-06-16 21:02:00|93.96|92.66|94.01|92.71|94.03|92.73|93.95|92.65|11
1655413330000|2022-06-16 21:02:10|94|92.7|94.02|92.72|94.02|92.72|94|92.7|3
1655413340000|2022-06-16 21:02:20|94.01|92.71|94.02|92.72|94.02|92.72|94.01|92.71|6
1655413350000|2022-06-16 21:02:30|94.04|92.74|94.05|92.75|94.05|92.75|94.04|92.74|2
1655413360000|2022-06-16 21:02:40|94.02|92.72|93.88|92.58|94.02|92.72|93.88|92.58|2
1655413370000|2022-06-16 21:02:50|93.87|92.57|93.9|92.6|93.9|92.6|93.87|92.57|5
1655413380000|2022-06-16 21:03:00|93.91|92.61|93.91|92.61|93.91|92.61|93.9|92.6|7
1655413390000|2022-06-16 21:03:10|93.9|92.6|93.91|92.61|93.91|92.61|93.9|92.6|6
1655413400000|2022-06-16 21:03:20|93.9|92.6|93.91|92.61|93.91|92.61|93.9|92.6|4
1655413420000|2022-06-16 21:03:40|93.92|92.62|93.93|92.63|93.93|92.63|93.92|92.62|2
1655413450000|2022-06-16 21:04:10|93.95|92.65|93.95|92.65|93.95|92.65|93.95|92.65|1
1655413460000|2022-06-16 21:04:20|93.93|92.63|94|92.7|94|92.7|93.93|92.63|10
1655413470000|2022-06-16 21:04:30|93.99|92.69|94.13|92.83|94.15|92.85|93.99|92.69|7
1655413480000|2022-06-16 21:04:40|94.14|92.84|94.15|92.85|94.15|92.85|94.14|92.84|2
1655413490000|2022-06-16 21:04:50|94.16|92.86|94.02|92.72|94.16|92.86|94.02|92.72|3
1655413500000|2022-06-16 21:05:00|94.03|92.73|94.02|92.72|94.03|92.73|94.01|92.71|4
1655413510000|2022-06-16 21:05:10|94.01|92.71|94.01|92.71|94.01|92.71|94.01|92.71|1
1655413520000|2022-06-16 21:05:20|94.02|92.72|94.01|92.71|94.02|92.72|94.01|92.71|2
1655413540000|2022-06-16 21:05:40|94.03|92.73|94.13|92.83|94.14|92.84|94.02|92.72|6
1655413550000|2022-06-16 21:05:50|94.11|92.81|94.12|92.82|94.12|92.82|94.11|92.81|6
1655413560000|2022-06-16 21:06:00|94.1|92.8|94.14|92.84|94.14|92.84|94.1|92.8|4
1655413570000|2022-06-16 21:06:10|94.13|92.83|94.11|92.81|94.13|92.83|94.11|92.81|2
1655413580000|2022-06-16 21:06:20|94.09|92.79|94.1|92.8|94.1|92.8|94.09|92.79|2
1655413590000|2022-06-16 21:06:30|94.09|92.79|94.08|92.78|94.09|92.79|94.08|92.78|2
1655413600000|2022-06-16 21:06:40|94.06|92.76|94.02|92.72|94.06|92.76|94.02|92.72|6
1655413620000|2022-06-16 21:07:00|94.05|92.75|94.01|92.71|94.06|92.76|94.01|92.71|6
1655413630000|2022-06-16 21:07:10|94.04|92.74|94.07|92.77|94.09|92.79|94.04|92.74|3
1655413640000|2022-06-16 21:07:20|94.06|92.76|94.07|92.77|94.07|92.77|94.06|92.76|2
1655413650000|2022-06-16 21:07:30|94.06|92.76|94.06|92.76|94.06|92.76|94.06|92.76|1
1655413660000|2022-06-16 21:07:40|94.07|92.77|94.06|92.76|94.07|92.77|94.06|92.76|2
1655413670000|2022-06-16 21:07:50|94.05|92.75|94.04|92.74|94.05|92.75|94.03|92.73|4
1655413680000|2022-06-16 21:08:00|94.03|92.73|94.06|92.76|94.07|92.77|94.03|92.73|6
1655413690000|2022-06-16 21:08:10|94.04|92.74|94.03|92.73|94.04|92.74|94.03|92.73|2
1655413700000|2022-06-16 21:08:20|94.02|92.72|94.01|92.71|94.02|92.72|94.01|92.71|2
1655413720000|2022-06-16 21:08:40|94.02|92.72|94.02|92.72|94.02|92.72|94.02|92.72|1
1655413730000|2022-06-16 21:08:50|94.03|92.73|94.03|92.73|94.03|92.73|94.03|92.73|1
1655413740000|2022-06-16 21:09:00|94.02|92.72|93.96|92.66|94.02|92.72|93.96|92.66|6
1655413750000|2022-06-16 21:09:10|93.93|92.63|93.93|92.63|93.93|92.63|93.93|92.63|1
1655413760000|2022-06-16 21:09:20|93.89|92.59|93.88|92.58|93.9|92.6|93.84|92.54|14
1655413770000|2022-06-16 21:09:30|93.89|92.59|93.87|92.57|93.89|92.59|93.87|92.57|2
1655413780000|2022-06-16 21:09:40|93.9|92.6|93.91|92.61|93.91|92.61|93.89|92.59|5
1655413790000|2022-06-16 21:09:50|93.9|92.6|93.85|92.55|93.9|92.6|93.84|92.54|6
1655413800000|2022-06-16 21:10:00|93.86|92.56|93.89|92.59|93.89|92.59|93.85|92.55|5
1655413810000|2022-06-16 21:10:10|93.91|92.61|94.01|92.71|94.01|92.71|93.91|92.61|9
1655413830000|2022-06-16 21:10:30|94.02|92.72|94.01|92.71|94.02|92.72|93.96|92.66|8
1655413840000|2022-06-16 21:10:40|94|92.7|93.96|92.66|94|92.7|93.95|92.65|6
1655413850000|2022-06-16 21:10:50|93.95|92.65|93.95|92.65|93.96|92.66|93.95|92.65|3
1655413860000|2022-06-16 21:11:00|93.96|92.66|93.96|92.66|93.98|92.68|93.94|92.64|7
1655413870000|2022-06-16 21:11:10|93.95|92.65|93.93|92.63|93.95|92.65|93.93|92.63|5
1655413880000|2022-06-16 21:11:20|93.94|92.64|93.96|92.66|93.96|92.66|93.94|92.64|6
1655413890000|2022-06-16 21:11:30|93.98|92.68|93.94|92.64|93.98|92.68|93.94|92.64|6
1655413900000|2022-06-16 21:11:40|93.93|92.63|93.93|92.63|93.93|92.63|93.93|92.63|1
1655413910000|2022-06-16 21:11:50|93.94|92.64|93.94|92.64|93.94|92.64|93.94|92.64|1
1655413920000|2022-06-16 21:12:00|93.93|92.63|93.86|92.56|93.93|92.63|93.86|92.56|5
1655413930000|2022-06-16 21:12:10|93.87|92.57|93.81|92.51|93.87|92.57|93.77|92.47|10
1655413940000|2022-06-16 21:12:20|93.85|92.55|93.92|92.62|93.92|92.62|93.83|92.53|6
1655413950000|2022-06-16 21:12:30|93.93|92.63|93.95|92.65|93.95|92.65|93.93|92.63|3
1655413960000|2022-06-16 21:12:40|93.98|92.68|93.94|92.64|93.99|92.69|93.94|92.64|6
1655413970000|2022-06-16 21:12:50|93.95|92.65|93.95|92.65|93.95|92.65|93.94|92.64|5
1655413980000|2022-06-16 21:13:00|93.94|92.64|93.93|92.63|93.94|92.64|93.93|92.63|6
1655413990000|2022-06-16 21:13:10|93.94|92.64|93.94|92.64|93.94|92.64|93.94|92.64|1
1655414000000|2022-06-16 21:13:20|93.93|92.63|93.93|92.63|93.94|92.64|93.93|92.63|3
1655414010000|2022-06-16 21:13:30|93.94|92.64|93.92|92.62|93.94|92.64|93.92|92.62|3
1655414020000|2022-06-16 21:13:40|93.91|92.61|93.87|92.57|93.91|92.61|93.87|92.57|3
1655414030000|2022-06-16 21:13:50|93.86|92.56|93.92|92.62|93.93|92.63|93.86|92.56|5
1655414040000|2022-06-16 21:14:00|93.93|92.63|93.95|92.65|93.96|92.66|93.93|92.63|6
1655414050000|2022-06-16 21:14:10|93.94|92.64|93.93|92.63|93.94|92.64|93.93|92.63|2
1655414100000|2022-06-16 21:15:00|93.95|92.65|93.95|92.65|93.95|92.65|93.95|92.65|1
1655414110000|2022-06-16 21:15:10|93.98|92.68|94.04|92.74|94.04|92.74|93.96|92.66|8
1655414120000|2022-06-16 21:15:20|94.05|92.75|94.04|92.74|94.06|92.76|94.04|92.74|3
1655414130000|2022-06-16 21:15:30|94.07|92.77|94.04|92.74|94.07|92.77|94.04|92.74|2
1655414140000|2022-06-16 21:15:40|94.07|92.77|94.04|92.74|94.08|92.78|94.04|92.74|5
1655414150000|2022-06-16 21:15:50|94.05|92.75|94.09|92.79|94.09|92.79|94.04|92.74|5
1655414160000|2022-06-16 21:16:00|94.04|92.74|94.04|92.74|94.09|92.79|94.03|92.73|7
1655414170000|2022-06-16 21:16:10|94.05|92.75|94.09|92.79|94.09|92.79|94.04|92.74|5
1655414210000|2022-06-16 21:16:50|94.11|92.81|94.09|92.79|94.15|92.85|94.09|92.79|7
1655414220000|2022-06-16 21:17:00|94.1|92.8|94.1|92.8|94.16|92.86|94.1|92.8|6
1655414240000|2022-06-16 21:17:20|94.15|92.85|94.1|92.8|94.15|92.85|94.1|92.8|2
1655414250000|2022-06-16 21:17:30|94.15|92.85|94.11|92.81|94.15|92.85|94.1|92.8|6
1655414260000|2022-06-16 21:17:40|94.09|92.79|94.11|92.81|94.11|92.81|94.09|92.79|3
1655414280000|2022-06-16 21:18:00|94.1|92.8|94.1|92.8|94.1|92.8|94.1|92.8|1
1655414320000|2022-06-16 21:18:40|94.09|92.79|94.09|92.79|94.09|92.79|94.09|92.79|1
1655414340000|2022-06-16 21:19:00|94.08|92.78|94.08|92.78|94.1|92.8|94.07|92.77|5
1655414350000|2022-06-16 21:19:10|94.1|92.8|94.1|92.8|94.1|92.8|94.1|92.8|1
1655414400000|2022-06-16 21:20:00|94.09|92.79|94.1|92.8|94.1|92.8|94.09|92.79|6
1655414410000|2022-06-16 21:20:10|94.09|92.79|94.09|92.79|94.1|92.8|94.09|92.79|3
1655414420000|2022-06-16 21:20:20|94.1|92.8|94.1|92.8|94.1|92.8|94.09|92.79|3
1655414440000|2022-06-16 21:20:40|94.09|92.79|94.1|92.8|94.1|92.8|94.09|92.79|2
1655414450000|2022-06-16 21:20:50|94.09|92.79|94.06|92.76|94.09|92.79|94.05|92.75|4
1655414460000|2022-06-16 21:21:00|94.05|92.75|94.05|92.75|94.05|92.75|94.05|92.75|1
1655414470000|2022-06-16 21:21:10|94.08|92.78|94.08|92.78|94.08|92.78|94.08|92.78|1
1655414480000|2022-06-16 21:21:20|94.13|92.83|94.13|92.83|94.13|92.83|94.13|92.83|1
1655414520000|2022-06-16 21:22:00|94.14|92.84|94.13|92.83|94.14|92.84|94.13|92.83|2
1655414530000|2022-06-16 21:22:10|94.14|92.84|94.15|92.85|94.15|92.85|94.14|92.84|2
1655414540000|2022-06-16 21:22:20|94.2|92.9|94.2|92.9|94.2|92.9|94.2|92.9|1
1655414560000|2022-06-16 21:22:40|94.21|92.91|94.21|92.91|94.21|92.91|94.21|92.91|1
1655414570000|2022-06-16 21:22:50|94.23|92.93|94.21|92.91|94.23|92.93|94.2|92.9|4
1655414580000|2022-06-16 21:23:00|94.2|92.9|94.2|92.9|94.2|92.9|94.2|92.9|1
1655414630000|2022-06-16 21:23:50|94.24|92.94|94.26|92.96|94.26|92.96|94.24|92.94|2
1655414660000|2022-06-16 21:24:20|94.23|92.93|94.26|92.96|94.26|92.96|94.23|92.93|4
1655414670000|2022-06-16 21:24:30|94.28|92.98|94.31|93.01|94.31|93.01|94.28|92.98|3
1655414680000|2022-06-16 21:24:40|94.33|93.03|94.32|93.02|94.36|93.06|94.32|93.02|7
1655414690000|2022-06-16 21:24:50|94.33|93.03|94.33|93.03|94.33|93.03|94.32|93.02|3
1655414700000|2022-06-16 21:25:00|94.34|93.04|94.33|93.03|94.34|93.04|94.33|93.03|4
1655414710000|2022-06-16 21:25:10|94.34|93.04|94.36|93.06|94.36|93.06|94.34|93.04|3
1655414720000|2022-06-16 21:25:20|94.38|93.08|94.37|93.07|94.38|93.08|94.37|93.07|2
1655414740000|2022-06-16 21:25:40|94.36|93.06|94.36|93.06|94.36|93.06|94.36|93.06|1
1655414750000|2022-06-16 21:25:50|94.37|93.07|94.36|93.06|94.37|93.07|94.36|93.06|2
1655414760000|2022-06-16 21:26:00|94.37|93.07|94.36|93.06|94.37|93.07|94.36|93.06|2
1655414770000|2022-06-16 21:26:10|94.37|93.07|94.38|93.08|94.38|93.08|94.37|93.07|2
1655414790000|2022-06-16 21:26:30|94.37|93.07|94.34|93.04|94.38|93.08|94.34|93.04|7
1655414810000|2022-06-16 21:26:50|94.35|93.05|94.35|93.05|94.35|93.05|94.35|93.05|1
1655414820000|2022-06-16 21:27:00|94.34|93.04|94.34|93.04|94.34|93.04|94.33|93.03|3
1655414830000|2022-06-16 21:27:10|94.33|93.03|94.29|92.99|94.33|93.03|94.29|92.99|3
1655414840000|2022-06-16 21:27:20|94.32|93.02|94.32|93.02|94.32|93.02|94.32|93.02|1
1655414860000|2022-06-16 21:27:40|94.3|93|94.26|92.96|94.3|93|94.25|92.95|7
1655414870000|2022-06-16 21:27:50|94.25|92.95|94.25|92.95|94.25|92.95|94.25|92.95|1
1655414880000|2022-06-16 21:28:00|94.26|92.96|94.27|92.97|94.28|92.98|94.26|92.96|6
1655414890000|2022-06-16 21:28:10|94.3|93|94.26|92.96|94.3|93|94.26|92.96|4
1655414900000|2022-06-16 21:28:20|94.27|92.97|94.26|92.96|94.27|92.97|94.26|92.96|2
1655414910000|2022-06-16 21:28:30|94.25|92.95|94.25|92.95|94.26|92.96|94.25|92.95|5
1655414920000|2022-06-16 21:28:40|94.26|92.96|94.25|92.95|94.26|92.96|94.25|92.95|4
1655414930000|2022-06-16 21:28:50|94.26|92.96|94.25|92.95|94.26|92.96|94.25|92.95|2
1655414940000|2022-06-16 21:29:00|94.24|92.94|94.24|92.94|94.24|92.94|94.24|92.94|1
1655414970000|2022-06-16 21:29:30|94.25|92.95|94.25|92.95|94.25|92.95|94.25|92.95|1
1655415010000|2022-06-16 21:30:10|94.24|92.94|94.23|92.93|94.24|92.94|94.23|92.93|2
1655415020000|2022-06-16 21:30:20|94.22|92.92|94.22|92.92|94.22|92.92|94.22|92.92|1
1655415030000|2022-06-16 21:30:30|94.23|92.93|94.22|92.92|94.23|92.93|94.22|92.92|4
1655415040000|2022-06-16 21:30:40|94.23|92.93|94.23|92.93|94.23|92.93|94.23|92.93|1
1655415050000|2022-06-16 21:30:50|94.24|92.94|94.25|92.95|94.25|92.95|94.24|92.94|2
1655415060000|2022-06-16 21:31:00|94.26|92.96|94.54|93.24|94.54|93.24|94.26|92.96|12
1655415070000|2022-06-16 21:31:10|94.6|93.3|94.66|93.36|94.67|93.37|94.6|93.3|5
1655415080000|2022-06-16 21:31:20|94.65|93.35|94.67|93.37|94.68|93.38|94.65|93.35|3
1655415090000|2022-06-16 21:31:30|94.68|93.38|95.01|93.71|95.01|93.71|94.68|93.38|11
1655415110000|2022-06-16 21:31:50|95.09|93.79|95.16|93.86|95.16|93.86|95.06|93.76|13
1655415120000|2022-06-16 21:32:00|95.17|93.87|95.21|93.91|95.23|93.93|95.17|93.87|11
1655415130000|2022-06-16 21:32:10|95.27|93.97|95.2|93.9|95.27|93.97|95.2|93.9|13
1655415140000|2022-06-16 21:32:20|95.21|93.91|95.11|93.81|95.21|93.91|95.1|93.8|12
1655415150000|2022-06-16 21:32:30|95.14|93.84|95.06|93.76|95.14|93.84|95.06|93.76|6
1655415160000|2022-06-16 21:32:40|95.07|93.77|95.06|93.76|95.07|93.77|95.06|93.76|4
1655415170000|2022-06-16 21:32:50|95.07|93.77|95.06|93.76|95.07|93.77|95.06|93.76|4
1655415200000|2022-06-16 21:33:20|95.1|93.8|94.87|93.57|95.1|93.8|94.87|93.57|12
1655415220000|2022-06-16 21:33:40|94.86|93.56|94.85|93.55|94.86|93.56|94.85|93.55|2
1655415230000|2022-06-16 21:33:50|94.86|93.56|94.86|93.56|94.86|93.56|94.86|93.56|1
1655415240000|2022-06-16 21:34:00|94.85|93.55|94.79|93.49|94.87|93.57|94.78|93.48|9
1655415260000|2022-06-16 21:34:20|94.76|93.46|94.75|93.45|94.77|93.47|94.75|93.45|4
1655415270000|2022-06-16 21:34:30|94.76|93.46|94.76|93.46|94.76|93.46|94.76|93.46|1
1655415290000|2022-06-16 21:34:50|94.77|93.47|94.77|93.47|94.77|93.47|94.77|93.47|1
1655415300000|2022-06-16 21:35:00|94.75|93.45|94.75|93.45|94.75|93.45|94.75|93.45|1
1655415310000|2022-06-16 21:35:10|94.76|93.46|94.76|93.46|94.76|93.46|94.76|93.46|1
1655415350000|2022-06-16 21:35:50|94.77|93.47|94.75|93.45|94.77|93.47|94.75|93.45|3
1655415360000|2022-06-16 21:36:00|94.76|93.46|94.76|93.46|94.77|93.47|94.76|93.46|3
1655415400000|2022-06-16 21:36:40|94.77|93.47|94.76|93.46|94.77|93.47|94.76|93.46|2
1655415410000|2022-06-16 21:36:50|94.75|93.45|94.73|93.43|94.75|93.45|94.73|93.43|4
1655415420000|2022-06-16 21:37:00|94.75|93.45|94.73|93.43|94.75|93.45|94.73|93.43|2
1655415430000|2022-06-16 21:37:10|94.75|93.45|94.73|93.43|94.75|93.45|94.73|93.43|2
1655415440000|2022-06-16 21:37:20|94.75|93.45|94.75|93.45|94.75|93.45|94.75|93.45|1
1655415450000|2022-06-16 21:37:30|94.73|93.43|94.73|93.43|94.73|93.43|94.73|93.43|1
1655415460000|2022-06-16 21:37:40|94.75|93.45|94.73|93.43|94.75|93.45|94.73|93.43|2
1655415470000|2022-06-16 21:37:50|94.75|93.45|94.74|93.44|94.75|93.45|94.74|93.44|2
1655415480000|2022-06-16 21:38:00|94.73|93.43|94.73|93.43|94.73|93.43|94.73|93.43|1
1655415500000|2022-06-16 21:38:20|94.74|93.44|94.74|93.44|94.76|93.46|94.73|93.43|4
1655415510000|2022-06-16 21:38:30|94.75|93.45|94.75|93.45|94.75|93.45|94.75|93.45|1
1655415540000|2022-06-16 21:39:00|94.74|93.44|94.75|93.45|94.76|93.46|94.74|93.44|3
1655415600000|2022-06-16 21:40:00|94.76|93.46|94.75|93.45|94.76|93.46|94.75|93.45|4
1655415620000|2022-06-16 21:40:20|94.74|93.44|94.75|93.45|94.75|93.45|94.74|93.44|2
1655415630000|2022-06-16 21:40:30|94.76|93.46|94.75|93.45|94.76|93.46|94.75|93.45|2
1655415660000|2022-06-16 21:41:00|94.74|93.44|94.67|93.37|94.74|93.44|94.67|93.37|4
1655415670000|2022-06-16 21:41:10|94.66|93.36|94.65|93.35|94.67|93.37|94.65|93.35|4
1655415680000|2022-06-16 21:41:20|94.63|93.33|94.63|93.33|94.63|93.33|94.63|93.33|1
1655415700000|2022-06-16 21:41:40|94.62|93.32|94.42|93.12|94.62|93.32|94.42|93.12|9
1655415710000|2022-06-16 21:41:50|94.39|93.09|94.42|93.12|94.42|93.12|94.38|93.08|4
1655415720000|2022-06-16 21:42:00|94.41|93.11|94.32|93.02|94.41|93.11|94.31|93.01|5
1655415730000|2022-06-16 21:42:10|94.33|93.03|94.33|93.03|94.33|93.03|94.32|93.02|3
1655415740000|2022-06-16 21:42:20|94.34|93.04|94.34|93.04|94.34|93.04|94.34|93.04|1
1655415750000|2022-06-16 21:42:30|94.36|93.06|94.39|93.09|94.4|93.1|94.36|93.06|4
1655415790000|2022-06-16 21:43:10|94.38|93.08|94.33|93.03|94.39|93.09|94.33|93.03|5
1655415800000|2022-06-16 21:43:20|94.32|93.02|94.31|93.01|94.32|93.02|94.31|93.01|4
1655415820000|2022-06-16 21:43:40|94.32|93.02|94.32|93.02|94.32|93.02|94.32|93.02|1
1655415830000|2022-06-16 21:43:50|94.27|92.97|94.26|92.96|94.27|92.97|94.26|92.96|2
1655415840000|2022-06-16 21:44:00|94.25|92.95|94.25|92.95|94.25|92.95|94.23|92.93|5
1655415850000|2022-06-16 21:44:10|94.23|92.93|94.23|92.93|94.23|92.93|94.23|92.93|1
1655415870000|2022-06-16 21:44:30|94.25|92.95|94.23|92.93|94.25|92.95|94.23|92.93|2
1655415910000|2022-06-16 21:45:10|94.24|92.94|94.23|92.93|94.24|92.94|94.23|92.93|2
1655415920000|2022-06-16 21:45:20|94.24|92.94|94.27|92.97|94.28|92.98|94.23|92.93|6
1655415930000|2022-06-16 21:45:30|94.3|93|94.3|93|94.3|93|94.3|93|1
1655415940000|2022-06-16 21:45:40|94.31|93.01|94.31|93.01|94.31|93.01|94.31|93.01|1
1655415960000|2022-06-16 21:46:00|94.27|92.97|94.33|93.03|94.33|93.03|94.27|92.97|2
1655415970000|2022-06-16 21:46:10|94.32|93.02|94.32|93.02|94.32|93.02|94.3|93|3
1655415980000|2022-06-16 21:46:20|94.3|93|94.3|93|94.3|93|94.3|93|1
1655415990000|2022-06-16 21:46:30|94.28|92.98|94.23|92.93|94.28|92.98|94.23|92.93|3
1655416000000|2022-06-16 21:46:40|94.26|92.96|94.25|92.95|94.26|92.96|94.25|92.95|2
1655416020000|2022-06-16 21:47:00|94.26|92.96|94.26|92.96|94.27|92.97|94.25|92.95|5
1655416030000|2022-06-16 21:47:10|94.25|92.95|94.25|92.95|94.25|92.95|94.25|92.95|1
1655416040000|2022-06-16 21:47:20|94.26|92.96|94.3|93|94.3|93|94.26|92.96|3
1655416050000|2022-06-16 21:47:30|94.29|92.99|94.29|92.99|94.29|92.99|94.29|92.99|1
1655416060000|2022-06-16 21:47:40|94.31|93.01|94.31|93.01|94.31|93.01|94.31|93.01|1
1655416080000|2022-06-16 21:48:00|94.27|92.97|94.31|93.01|94.31|93.01|94.27|92.97|2
1655416110000|2022-06-16 21:48:30|94.3|93|94.31|93.01|94.31|93.01|94.3|93|2
1655416140000|2022-06-16 21:49:00|94.3|93|94.24|92.94|94.3|93|94.24|92.94|4
1655416150000|2022-06-16 21:49:10|94.23|92.93|94.23|92.93|94.23|92.93|94.23|92.93|1
1655416160000|2022-06-16 21:49:20|94.24|92.94|94.23|92.93|94.24|92.94|94.23|92.93|2
1655416170000|2022-06-16 21:49:30|94.22|92.92|94.15|92.85|94.23|92.93|94.15|92.85|5
1655416180000|2022-06-16 21:49:40|94.14|92.84|94.14|92.84|94.14|92.84|94.14|92.84|1
1655416190000|2022-06-16 21:49:50|94.18|92.88|94.08|92.78|94.18|92.88|94.08|92.78|9
1655416200000|2022-06-16 21:50:00|94.07|92.77|94.07|92.77|94.08|92.78|94.05|92.75|5
1655416210000|2022-06-16 21:50:10|94.08|92.78|94.08|92.78|94.08|92.78|94.07|92.77|3
1655416220000|2022-06-16 21:50:20|94.07|92.77|94.06|92.76|94.08|92.78|94.04|92.74|7
1655416230000|2022-06-16 21:50:30|94.03|92.73|94.03|92.73|94.05|92.75|94.03|92.73|5
1655416240000|2022-06-16 21:50:40|94.04|92.74|94.04|92.74|94.05|92.75|94.04|92.74|5
1655416250000|2022-06-16 21:50:50|94.02|92.72|94.01|92.71|94.04|92.74|94.01|92.71|4
1655416260000|2022-06-16 21:51:00|93.99|92.69|93.84|92.54|93.99|92.69|93.83|92.53|9
1655416270000|2022-06-16 21:51:10|93.86|92.56|93.85|92.55|93.86|92.56|93.84|92.54|5
1655416280000|2022-06-16 21:51:20|93.86|92.56|93.85|92.55|93.86|92.56|93.85|92.55|2
1655416300000|2022-06-16 21:51:40|93.84|92.54|93.85|92.55|93.85|92.55|93.84|92.54|4
1655416310000|2022-06-16 21:51:50|93.84|92.54|93.74|92.44|93.84|92.54|93.74|92.44|9
1655416320000|2022-06-16 21:52:00|93.75|92.45|93.75|92.45|93.78|92.48|93.74|92.44|6
1655416330000|2022-06-16 21:52:10|93.74|92.44|93.69|92.39|93.75|92.45|93.69|92.39|9
1655416340000|2022-06-16 21:52:20|93.68|92.38|93.68|92.38|93.69|92.39|93.68|92.38|3
1655416350000|2022-06-16 21:52:30|93.69|92.39|93.69|92.39|93.69|92.39|93.68|92.38|3
1655416360000|2022-06-16 21:52:40|93.7|92.4|93.75|92.45|93.76|92.46|93.7|92.4|3
1655416370000|2022-06-16 21:52:50|93.74|92.44|93.76|92.46|93.81|92.51|93.74|92.44|15
1655416380000|2022-06-16 21:53:00|93.77|92.47|93.76|92.46|93.77|92.47|93.76|92.46|4
1655416390000|2022-06-16 21:53:10|93.77|92.47|93.75|92.45|93.77|92.47|93.75|92.45|2
1655416400000|2022-06-16 21:53:20|93.76|92.46|93.75|92.45|93.76|92.46|93.75|92.45|2
1655416410000|2022-06-16 21:53:30|93.76|92.46|93.82|92.52|93.83|92.53|93.76|92.46|6
1655416420000|2022-06-16 21:53:40|93.83|92.53|93.76|92.46|93.83|92.53|93.76|92.46|8
1655416430000|2022-06-16 21:53:50|93.75|92.45|93.76|92.46|93.76|92.46|93.75|92.45|2
1655416440000|2022-06-16 21:54:00|93.75|92.45|93.76|92.46|93.78|92.48|93.75|92.45|5
1655416450000|2022-06-16 21:54:10|93.75|92.45|93.75|92.45|93.76|92.46|93.75|92.45|3
1655416460000|2022-06-16 21:54:20|93.76|92.46|93.75|92.45|93.76|92.46|93.75|92.45|2
1655416470000|2022-06-16 21:54:30|93.74|92.44|93.7|92.4|93.74|92.44|93.69|92.39|6
1655416480000|2022-06-16 21:54:40|93.69|92.39|93.69|92.39|93.69|92.39|93.68|92.38|3
1655416520000|2022-06-16 21:55:20|93.68|92.38|93.69|92.39|93.69|92.39|93.68|92.38|2
1655416540000|2022-06-16 21:55:40|93.68|92.38|93.67|92.37|93.68|92.38|93.65|92.35|6
1655416550000|2022-06-16 21:55:50|93.66|92.36|93.66|92.36|93.66|92.36|93.66|92.36|1
1655416560000|2022-06-16 21:56:00|93.67|92.37|93.68|92.38|93.69|92.39|93.67|92.37|4
1655416570000|2022-06-16 21:56:10|93.69|92.39|93.69|92.39|93.69|92.39|93.69|92.39|1
1655416580000|2022-06-16 21:56:20|93.7|92.4|93.7|92.4|93.7|92.4|93.7|92.4|1
1655416590000|2022-06-16 21:56:30|93.69|92.39|93.43|92.13|93.69|92.39|93.43|92.13|9
1655416600000|2022-06-16 21:56:40|93.42|92.12|93.41|92.11|93.44|92.14|93.41|92.11|4
1655416610000|2022-06-16 21:56:50|93.4|92.1|93.43|92.13|93.43|92.13|93.4|92.1|3
1655416620000|2022-06-16 21:57:00|93.44|92.14|93.43|92.13|93.44|92.14|93.43|92.13|2
1655416630000|2022-06-16 21:57:10|93.44|92.14|93.44|92.14|93.44|92.14|93.43|92.13|3
1655416640000|2022-06-16 21:57:20|93.43|92.13|93.4|92.1|93.43|92.13|93.4|92.1|6
1655416650000|2022-06-16 21:57:30|93.39|92.09|93.37|92.07|93.39|92.09|93.34|92.04|11
1655416660000|2022-06-16 21:57:40|93.4|92.1|93.32|92.02|93.4|92.1|93.32|92.02|10
1655416670000|2022-06-16 21:57:50|93.34|92.04|93.26|91.96|93.34|92.04|93.26|91.96|9
1655416680000|2022-06-16 21:58:00|93.27|91.97|93.26|91.96|93.28|91.98|93.26|91.96|6
1655416690000|2022-06-16 21:58:10|93.28|91.98|93.3|92|93.3|92|93.28|91.98|4
1655416700000|2022-06-16 21:58:20|93.31|92.01|93.31|92.01|93.31|92.01|93.29|91.99|6
1655416710000|2022-06-16 21:58:30|93.3|92|93.31|92.01|93.31|92.01|93.3|92|4
1655416720000|2022-06-16 21:58:40|93.3|92|93.3|92|93.3|92|93.29|91.99|3
1655416730000|2022-06-16 21:58:50|93.26|91.96|93.24|91.94|93.26|91.96|93.24|91.94|3
1655416740000|2022-06-16 21:59:00|93.23|91.93|93.19|91.89|93.23|91.93|93.19|91.89|4
1655416750000|2022-06-16 21:59:10|93.2|91.9|93.22|91.92|93.22|91.92|93.2|91.9|4
1655416760000|2022-06-16 21:59:20|93.23|91.93|93.22|91.92|93.23|91.93|93.22|91.92|2
1655416770000|2022-06-16 21:59:30|93.21|91.91|93.22|91.92|93.22|91.92|93.2|91.9|8
1655416780000|2022-06-16 21:59:40|93.21|91.91|93.22|91.92|93.22|91.92|93.21|91.91|6
1655416790000|2022-06-16 21:59:50|93.23|91.93|93.26|91.96|93.26|91.96|93.22|91.92|4
1655416800000|2022-06-16 22:00:00|93.25|91.95|93.27|91.97|93.29|91.99|93.25|91.95|9
1655416810000|2022-06-16 22:00:10|93.28|91.98|93.28|91.98|93.29|91.99|93.28|91.98|3
1655416820000|2022-06-16 22:00:20|93.27|91.97|93.3|92|93.32|92.02|93.27|91.97|10
1655416830000|2022-06-16 22:00:30|93.29|91.99|93.25|91.95|93.29|91.99|93.25|91.95|7
1655416840000|2022-06-16 22:00:40|93.27|91.97|93.25|91.95|93.27|91.97|93.25|91.95|6
1655416860000|2022-06-16 22:01:00|93.24|91.94|93.22|91.92|93.24|91.94|93.22|91.92|5
1655416870000|2022-06-16 22:01:10|93.17|91.87|93.16|91.86|93.17|91.87|93.15|91.85|4
1655416880000|2022-06-16 22:01:20|93.15|91.85|93.15|91.85|93.15|91.85|93.15|91.85|1
1655416900000|2022-06-16 22:01:40|93.16|91.86|93.2|91.9|93.2|91.9|93.16|91.86|3
1655416920000|2022-06-16 22:02:00|93.21|91.91|93.29|91.99|93.3|92|93.21|91.91|5
1655416930000|2022-06-16 22:02:10|93.27|91.97|93.25|91.95|93.27|91.97|93.25|91.95|3
1655416940000|2022-06-16 22:02:20|93.26|91.96|93.25|91.95|93.26|91.96|93.25|91.95|2
1655416960000|2022-06-16 22:02:40|93.28|91.98|93.22|91.92|93.31|92.01|93.22|91.92|13
1655416970000|2022-06-16 22:02:50|93.23|91.93|93.23|91.93|93.23|91.93|93.23|91.93|1
1655416990000|2022-06-16 22:03:10|93.22|91.92|93.17|91.87|93.22|91.92|93.17|91.87|4
1655417000000|2022-06-16 22:03:20|93.16|91.86|93.07|91.77|93.16|91.86|93.07|91.77|6
1655417010000|2022-06-16 22:03:30|93.06|91.76|93.06|91.76|93.06|91.76|93.06|91.76|1
1655417020000|2022-06-16 22:03:40|93.05|91.75|93.05|91.75|93.05|91.75|93.05|91.75|1
1655417030000|2022-06-16 22:03:50|93.06|91.76|93.13|91.83|93.14|91.84|93.06|91.76|4
1655417040000|2022-06-16 22:04:00|93.12|91.82|93.05|91.75|93.12|91.82|93.05|91.75|7
1655417060000|2022-06-16 22:04:20|93.04|91.74|92.97|91.67|93.04|91.74|92.97|91.67|5
1655417070000|2022-06-16 22:04:30|92.96|91.66|92.96|91.66|92.97|91.67|92.96|91.66|3
1655417080000|2022-06-16 22:04:40|92.95|91.65|92.95|91.65|92.96|91.66|92.95|91.65|3
1655417090000|2022-06-16 22:04:50|92.94|91.64|93.03|91.73|93.03|91.73|92.94|91.64|5
1655417100000|2022-06-16 22:05:00|93.04|91.74|92.97|91.67|93.04|91.74|92.97|91.67|5
1655417110000|2022-06-16 22:05:10|92.96|91.66|92.96|91.66|92.96|91.66|92.96|91.66|1
1655417130000|2022-06-16 22:05:30|92.95|91.65|92.95|91.65|92.95|91.65|92.95|91.65|1
1655417150000|2022-06-16 22:05:50|92.97|91.67|92.95|91.65|92.97|91.67|92.95|91.65|4
1655417160000|2022-06-16 22:06:00|92.97|91.67|92.97|91.67|92.97|91.67|92.97|91.67|1
1655417180000|2022-06-16 22:06:20|92.96|91.66|92.87|91.57|92.97|91.67|92.86|91.56|10
1655417190000|2022-06-16 22:06:30|92.85|91.55|92.87|91.57|92.87|91.57|92.85|91.55|2
1655417200000|2022-06-16 22:06:40|92.9|91.6|92.86|91.56|92.92|91.62|92.86|91.56|8
1655417210000|2022-06-16 22:06:50|92.85|91.55|92.87|91.57|92.87|91.57|92.85|91.55|2
1655417220000|2022-06-16 22:07:00|92.92|91.62|92.88|91.58|92.92|91.62|92.88|91.58|3
1655417230000|2022-06-16 22:07:10|92.86|91.56|92.85|91.55|92.86|91.56|92.85|91.55|2
1655417250000|2022-06-16 22:07:30|92.86|91.56|92.94|91.64|92.94|91.64|92.86|91.56|3
1655417260000|2022-06-16 22:07:40|92.95|91.65|92.95|91.65|92.95|91.65|92.95|91.65|1
1655417270000|2022-06-16 22:07:50|92.97|91.67|92.97|91.67|92.97|91.67|92.97|91.67|1
1655417280000|2022-06-16 22:08:00|92.98|91.68|92.97|91.67|93.01|91.71|92.96|91.66|11
1655417290000|2022-06-16 22:08:10|92.99|91.69|92.94|91.64|92.99|91.69|92.86|91.56|8
1655417300000|2022-06-16 22:08:20|92.95|91.65|92.94|91.64|92.95|91.65|92.94|91.64|2
1655417310000|2022-06-16 22:08:30|92.96|91.66|93.01|91.71|93.01|91.71|92.96|91.66|5
1655417320000|2022-06-16 22:08:40|93.02|91.72|93.02|91.72|93.02|91.72|93.02|91.72|1
1655417330000|2022-06-16 22:08:50|93.03|91.73|93.02|91.72|93.03|91.73|93|91.7|5
1655417340000|2022-06-16 22:09:00|93.01|91.71|93.02|91.72|93.02|91.72|92.97|91.67|5
1655417360000|2022-06-16 22:09:20|93.04|91.74|92.98|91.68|93.04|91.74|92.98|91.68|3
1655417370000|2022-06-16 22:09:30|92.99|91.69|92.96|91.66|93|91.7|92.96|91.66|8
1655417380000|2022-06-16 22:09:40|92.97|91.67|92.96|91.66|92.98|91.68|92.95|91.65|5
1655417390000|2022-06-16 22:09:50|92.98|91.68|92.95|91.65|92.98|91.68|92.95|91.65|3
1655417430000|2022-06-16 22:10:30|92.96|91.66|92.95|91.65|92.98|91.68|92.94|91.64|7
1655417450000|2022-06-16 22:10:50|92.94|91.64|92.94|91.64|92.94|91.64|92.94|91.64|1
1655417460000|2022-06-16 22:11:00|92.95|91.65|92.97|91.67|92.97|91.67|92.95|91.65|2
1655417470000|2022-06-16 22:11:10|93.01|91.71|93.03|91.73|93.03|91.73|93.01|91.71|2
1655417480000|2022-06-16 22:11:20|93.04|91.74|93.04|91.74|93.04|91.74|93.04|91.74|1
1655417490000|2022-06-16 22:11:30|93.06|91.76|93.04|91.74|93.06|91.76|93.04|91.74|5
1655417500000|2022-06-16 22:11:40|93.05|91.75|93.05|91.75|93.05|91.75|93.05|91.75|1
1655417510000|2022-06-16 22:11:50|93.04|91.74|93.04|91.74|93.04|91.74|93.04|91.74|1
1655417530000|2022-06-16 22:12:10|93.09|91.79|93.09|91.79|93.09|91.79|93.09|91.79|1
1655417540000|2022-06-16 22:12:20|93.12|91.82|93.09|91.79|93.12|91.82|93.09|91.79|2
1655417550000|2022-06-16 22:12:30|93.1|91.8|93.05|91.75|93.1|91.8|93.05|91.75|4
1655417560000|2022-06-16 22:12:40|93.03|91.73|93.07|91.77|93.07|91.77|93.03|91.73|5
1655417570000|2022-06-16 22:12:50|93.06|91.76|93.06|91.76|93.06|91.76|93.05|91.75|3
1655417580000|2022-06-16 22:13:00|93.05|91.75|93.08|91.78|93.08|91.78|93.04|91.74|4
1655417590000|2022-06-16 22:13:10|93.1|91.8|93.08|91.78|93.1|91.8|93.08|91.78|3
1655417600000|2022-06-16 22:13:20|93.09|91.79|93.08|91.78|93.09|91.79|93.07|91.77|5
1655417610000|2022-06-16 22:13:30|93.05|91.75|93|91.7|93.05|91.75|93|91.7|9
1655417620000|2022-06-16 22:13:40|93.01|91.71|93|91.7|93.01|91.71|92.95|91.65|11
1655417630000|2022-06-16 22:13:50|93.01|91.71|92.98|91.68|93.01|91.71|92.95|91.65|5
1655417640000|2022-06-16 22:14:00|92.94|91.64|92.94|91.64|92.97|91.67|92.94|91.64|4
1655417650000|2022-06-16 22:14:10|92.93|91.63|92.93|91.63|92.93|91.63|92.93|91.63|1
1655417660000|2022-06-16 22:14:20|92.92|91.62|92.91|91.61|92.94|91.64|92.91|91.61|5
1655417670000|2022-06-16 22:14:30|92.92|91.62|92.93|91.63|92.96|91.66|92.92|91.62|6
1655417680000|2022-06-16 22:14:40|92.97|91.67|92.93|91.63|92.97|91.67|92.93|91.63|2
1655417690000|2022-06-16 22:14:50|92.96|91.66|92.93|91.63|92.96|91.66|92.93|91.63|2
1655417700000|2022-06-16 22:15:00|92.96|91.66|92.93|91.63|93|91.7|92.93|91.63|7
1655417710000|2022-06-16 22:15:10|92.95|91.65|93.02|91.72|93.02|91.72|92.93|91.63|5
1655417720000|2022-06-16 22:15:20|92.96|91.66|92.95|91.65|93.01|91.71|92.95|91.65|8
1655417730000|2022-06-16 22:15:30|92.96|91.66|93|91.7|93.01|91.71|92.93|91.63|6
1655417740000|2022-06-16 22:15:40|92.97|91.67|92.93|91.63|92.97|91.67|92.93|91.63|5
1655417750000|2022-06-16 22:15:50|92.94|91.64|92.94|91.64|92.96|91.66|92.94|91.64|3
1655417760000|2022-06-16 22:16:00|92.96|91.66|92.94|91.64|92.96|91.66|92.94|91.64|2
1655417770000|2022-06-16 22:16:10|92.96|91.66|92.96|91.66|92.96|91.66|92.96|91.66|1
1655417790000|2022-06-16 22:16:30|92.99|91.69|93.04|91.74|93.04|91.74|92.99|91.69|2
1655417800000|2022-06-16 22:16:40|93.03|91.73|93.03|91.73|93.03|91.73|93.03|91.73|1
1655417810000|2022-06-16 22:16:50|93.04|91.74|93|91.7|93.04|91.74|93|91.7|4
1655417820000|2022-06-16 22:17:00|93.02|91.72|93.06|91.76|93.06|91.76|93.02|91.72|3
1655417830000|2022-06-16 22:17:10|93.07|91.77|93.08|91.78|93.08|91.78|93.07|91.77|2
1655417840000|2022-06-16 22:17:20|93.09|91.79|93.09|91.79|93.09|91.79|93.09|91.79|1
1655417880000|2022-06-16 22:18:00|93.11|91.81|93.09|91.79|93.12|91.82|93.09|91.79|5
1655417890000|2022-06-16 22:18:10|93.14|91.84|93.14|91.84|93.14|91.84|93.14|91.84|1
1655417900000|2022-06-16 22:18:20|93.19|91.89|93.19|91.89|93.22|91.92|93.19|91.89|4
1655417910000|2022-06-16 22:18:30|93.2|91.9|93.35|92.05|93.35|92.05|93.2|91.9|6
1655417930000|2022-06-16 22:18:50|93.38|92.08|93.37|92.07|93.38|92.08|93.37|92.07|2
1655417940000|2022-06-16 22:19:00|93.36|92.06|93.42|92.12|93.42|92.12|93.35|92.05|3
1655417950000|2022-06-16 22:19:10|93.44|92.14|93.53|92.23|93.53|92.23|93.44|92.14|9
1655417960000|2022-06-16 22:19:20|93.52|92.22|93.44|92.14|93.52|92.22|93.44|92.14|6
1655417970000|2022-06-16 22:19:30|93.43|92.13|93.43|92.13|93.43|92.13|93.43|92.13|1
1655417980000|2022-06-16 22:19:40|93.44|92.14|93.43|92.13|93.44|92.14|93.43|92.13|4
1655417990000|2022-06-16 22:19:50|93.4|92.1|93.34|92.04|93.4|92.1|93.34|92.04|10
1655418000000|2022-06-16 22:20:00|93.33|92.03|93.34|92.04|93.34|92.04|93.33|92.03|2
1655418010000|2022-06-16 22:20:10|93.33|92.03|93.25|91.95|93.33|92.03|93.25|91.95|7
1655418030000|2022-06-16 22:20:30|93.24|91.94|93.39|92.09|93.39|92.09|93.24|91.94|11
1655418040000|2022-06-16 22:20:40|93.41|92.11|93.42|92.12|93.42|92.12|93.41|92.11|2
1655418060000|2022-06-16 22:21:00|93.45|92.15|93.43|92.13|93.45|92.15|93.43|92.13|3
1655418070000|2022-06-16 22:21:10|93.44|92.14|93.43|92.13|93.44|92.14|93.43|92.13|2
1655418080000|2022-06-16 22:21:20|93.44|92.14|93.53|92.23|93.53|92.23|93.44|92.14|8
1655418090000|2022-06-16 22:21:30|93.52|92.22|93.53|92.23|93.53|92.23|93.52|92.22|2
1655418100000|2022-06-16 22:21:40|93.52|92.22|93.45|92.15|93.52|92.22|93.45|92.15|4
1655418110000|2022-06-16 22:21:50|93.44|92.14|93.44|92.14|93.44|92.14|93.44|92.14|1
1655418120000|2022-06-16 22:22:00|93.45|92.15|93.42|92.12|93.45|92.15|93.42|92.12|4
1655418130000|2022-06-16 22:22:10|93.41|92.11|93.34|92.04|93.41|92.11|93.34|92.04|7
1655418140000|2022-06-16 22:22:20|93.33|92.03|93.37|92.07|93.38|92.08|93.33|92.03|7
1655418150000|2022-06-16 22:22:30|93.36|92.06|93.34|92.04|93.36|92.06|93.33|92.03|6
1655418170000|2022-06-16 22:22:50|93.33|92.03|93.32|92.02|93.33|92.03|93.32|92.02|4
1655418180000|2022-06-16 22:23:00|93.3|92|93.3|92|93.3|92|93.3|92|1
1655418200000|2022-06-16 22:23:20|93.29|91.99|93.24|91.94|93.29|91.99|93.24|91.94|4
1655418210000|2022-06-16 22:23:30|93.25|91.95|93.28|91.98|93.29|91.99|93.25|91.95|3
1655418220000|2022-06-16 22:23:40|93.29|91.99|93.29|91.99|93.29|91.99|93.29|91.99|1
1655418240000|2022-06-16 22:24:00|93.32|92.02|93.33|92.03|93.34|92.04|93.32|92.02|4
1655418250000|2022-06-16 22:24:10|93.32|92.02|93.29|91.99|93.32|92.02|93.29|91.99|6
1655418260000|2022-06-16 22:24:20|93.26|91.96|93.32|92.02|93.33|92.03|93.25|91.95|8
1655418270000|2022-06-16 22:24:30|93.33|92.03|93.32|92.02|93.33|92.03|93.32|92.02|4
1655418280000|2022-06-16 22:24:40|93.33|92.03|93.33|92.03|93.34|92.04|93.33|92.03|3
1655418300000|2022-06-16 22:25:00|93.32|92.02|93.32|92.02|93.33|92.03|93.32|92.02|3
1655418320000|2022-06-16 22:25:20|93.31|92.01|93.31|92.01|93.31|92.01|93.31|92.01|1
1655418360000|2022-06-16 22:26:00|93.3|92|93.25|91.95|93.3|92|93.24|91.94|6
1655418370000|2022-06-16 22:26:10|93.24|91.94|93.22|91.92|93.24|91.94|93.22|91.92|3
1655418380000|2022-06-16 22:26:20|93.21|91.91|93.21|91.91|93.21|91.91|93.21|91.91|1
1655418390000|2022-06-16 22:26:30|93.22|91.92|93.25|91.95|93.26|91.96|93.22|91.92|3
1655418400000|2022-06-16 22:26:40|93.24|91.94|93.24|91.94|93.24|91.94|93.24|91.94|1
1655418410000|2022-06-16 22:26:50|93.27|91.97|93.28|91.98|93.29|91.99|93.27|91.97|3
1655418420000|2022-06-16 22:27:00|93.29|91.99|93.29|91.99|93.29|91.99|93.29|91.99|1
1655418430000|2022-06-16 22:27:10|93.31|92.01|93.18|91.88|93.31|92.01|93.18|91.88|10
1655418440000|2022-06-16 22:27:20|93.16|91.86|93.13|91.83|93.16|91.86|93.12|91.82|5
1655418460000|2022-06-16 22:27:40|93.12|91.82|93.12|91.82|93.12|91.82|93.12|91.82|1
1655418470000|2022-06-16 22:27:50|93.13|91.83|93.21|91.91|93.21|91.91|93.12|91.82|4
1655418480000|2022-06-16 22:28:00|93.23|91.93|93.24|91.94|93.27|91.97|93.23|91.93|5
1655418490000|2022-06-16 22:28:10|93.25|91.95|93.12|91.82|93.25|91.95|93.12|91.82|10
1655418500000|2022-06-16 22:28:20|93.11|91.81|93.03|91.73|93.11|91.81|93.03|91.73|5
1655418510000|2022-06-16 22:28:30|93.06|91.76|92.96|91.66|93.06|91.76|92.96|91.66|7
1655418520000|2022-06-16 22:28:40|92.95|91.65|92.94|91.64|92.98|91.68|92.93|91.63|7
1655418530000|2022-06-16 22:28:50|92.98|91.68|92.93|91.63|92.98|91.68|92.93|91.63|3
1655418540000|2022-06-16 22:29:00|92.95|91.65|93.01|91.71|93.02|91.72|92.94|91.64|15
1655418550000|2022-06-16 22:29:10|93|91.7|92.95|91.65|93|91.7|92.95|91.65|4
1655418570000|2022-06-16 22:29:30|92.96|91.66|93.02|91.72|93.02|91.72|92.96|91.66|4
1655418580000|2022-06-16 22:29:40|93.03|91.73|93.04|91.74|93.06|91.76|93.03|91.73|5
1655418590000|2022-06-16 22:29:50|93.05|91.75|93.03|91.73|93.05|91.75|93.03|91.73|5
1655418600000|2022-06-16 22:30:00|93.04|91.74|93.05|91.75|93.08|91.78|93.04|91.74|11
1655418610000|2022-06-16 22:30:10|93.04|91.74|93.03|91.73|93.04|91.74|93.03|91.73|2
1655418620000|2022-06-16 22:30:20|93.02|91.72|93.02|91.72|93.02|91.72|93.02|91.72|1
1655418630000|2022-06-16 22:30:30|92.97|91.67|92.93|91.63|92.99|91.69|92.93|91.63|13
1655418640000|2022-06-16 22:30:40|92.91|91.61|92.89|91.59|92.91|91.61|92.89|91.59|3
1655418650000|2022-06-16 22:30:50|92.88|91.58|92.87|91.57|92.88|91.58|92.86|91.56|4
1655418660000|2022-06-16 22:31:00|92.88|91.58|92.86|91.56|92.88|91.58|92.86|91.56|3
1655418670000|2022-06-16 22:31:10|92.87|91.57|92.88|91.58|92.88|91.58|92.87|91.57|2
1655418680000|2022-06-16 22:31:20|92.89|91.59|92.9|91.6|92.92|91.62|92.87|91.57|10
1655418690000|2022-06-16 22:31:30|92.89|91.59|92.86|91.56|92.89|91.59|92.86|91.56|3
1655418700000|2022-06-16 22:31:40|92.85|91.55|92.93|91.63|92.93|91.63|92.85|91.55|8
1655418710000|2022-06-16 22:31:50|92.94|91.64|92.93|91.63|92.94|91.64|92.93|91.63|2
1655418720000|2022-06-16 22:32:00|92.94|91.64|92.98|91.68|92.98|91.68|92.94|91.64|2
1655418730000|2022-06-16 22:32:10|92.99|91.69|92.99|91.69|93.01|91.71|92.99|91.69|4
1655418740000|2022-06-16 22:32:20|93|91.7|93.01|91.71|93.01|91.71|93|91.7|4
1655418750000|2022-06-16 22:32:30|93.07|91.77|93.1|91.8|93.1|91.8|93.07|91.77|8
1655418760000|2022-06-16 22:32:40|93.09|91.79|93.09|91.79|93.1|91.8|93.09|91.79|3
1655418770000|2022-06-16 22:32:50|93.1|91.8|93.18|91.88|93.18|91.88|93.1|91.8|5
1655418780000|2022-06-16 22:33:00|93.2|91.9|93.16|91.86|93.2|91.9|93.15|91.85|7
1655418790000|2022-06-16 22:33:10|93.15|91.85|93.14|91.84|93.15|91.85|93.14|91.84|6
1655418800000|2022-06-16 22:33:20|93.12|91.82|93.06|91.76|93.12|91.82|93.06|91.76|12
1655418810000|2022-06-16 22:33:30|93.07|91.77|93.17|91.87|93.17|91.87|93.05|91.75|9
1655418820000|2022-06-16 22:33:40|93.2|91.9|93.2|91.9|93.2|91.9|93.2|91.9|1
1655418830000|2022-06-16 22:33:50|93.21|91.91|93.22|91.92|93.24|91.94|93.2|91.9|7
1655418840000|2022-06-16 22:34:00|93.21|91.91|93.2|91.9|93.21|91.91|93.18|91.88|5
1655418860000|2022-06-16 22:34:20|93.19|91.89|93.2|91.9|93.2|91.9|93.18|91.88|5
1655418880000|2022-06-16 22:34:40|93.21|91.91|93.21|91.91|93.21|91.91|93.21|91.91|1
1655418890000|2022-06-16 22:34:50|93.24|91.94|93.23|91.93|93.24|91.94|93.23|91.93|2
1655418900000|2022-06-16 22:35:00|93.24|91.94|93.22|91.92|93.24|91.94|93.22|91.92|2
1655418910000|2022-06-16 22:35:10|93.21|91.91|93.2|91.9|93.21|91.91|93.2|91.9|4
1655418930000|2022-06-16 22:35:30|93.19|91.89|93.19|91.89|93.19|91.89|93.19|91.89|1
1655418940000|2022-06-16 22:35:40|93.2|91.9|93.2|91.9|93.2|91.9|93.2|91.9|1
1655418950000|2022-06-16 22:35:50|93.21|91.91|93.22|91.92|93.22|91.92|93.21|91.91|2
1655418960000|2022-06-16 22:36:00|93.24|91.94|93.22|91.92|93.24|91.94|93.22|91.92|3
1655418970000|2022-06-16 22:36:10|93.21|91.91|93.21|91.91|93.22|91.92|93.21|91.91|3
1655419020000|2022-06-16 22:37:00|93.2|91.9|93.21|91.91|93.21|91.91|93.18|91.88|7
1655419030000|2022-06-16 22:37:10|93.2|91.9|93.21|91.91|93.21|91.91|93.2|91.9|4
1655419040000|2022-06-16 22:37:20|93.2|91.9|93.2|91.9|93.2|91.9|93.2|91.9|1
1655419050000|2022-06-16 22:37:30|93.21|91.91|93.21|91.91|93.21|91.91|93.21|91.91|1
1655419130000|2022-06-16 22:38:50|93.2|91.9|93.2|91.9|93.2|91.9|93.2|91.9|1
1655419140000|2022-06-16 22:39:00|93.19|91.89|93.15|91.85|93.19|91.89|93.13|91.83|13
1655419150000|2022-06-16 22:39:10|93.16|91.86|93.2|91.9|93.2|91.9|93.16|91.86|5
1655419160000|2022-06-16 22:39:20|93.21|91.91|93.21|91.91|93.21|91.91|93.21|91.91|1
1655419180000|2022-06-16 22:39:40|93.2|91.9|93.21|91.91|93.21|91.91|93.2|91.9|4
1655419190000|2022-06-16 22:39:50|93.22|91.92|93.23|91.93|93.23|91.93|93.22|91.92|2
1655419210000|2022-06-16 22:40:10|93.24|91.94|93.23|91.93|93.24|91.94|93.23|91.93|2
1655419220000|2022-06-16 22:40:20|93.22|91.92|93.22|91.92|93.22|91.92|93.21|91.91|3
1655419250000|2022-06-16 22:40:50|93.23|91.93|93.19|91.89|93.23|91.93|93.19|91.89|5
1655419260000|2022-06-16 22:41:00|93.15|91.85|93.13|91.83|93.15|91.85|93.13|91.83|4
1655419270000|2022-06-16 22:41:10|93.12|91.82|93.05|91.75|93.12|91.82|93.05|91.75|3
1655419280000|2022-06-16 22:41:20|93.04|91.74|92.96|91.66|93.04|91.74|92.96|91.66|7
1655419290000|2022-06-16 22:41:30|92.94|91.64|92.94|91.64|92.95|91.65|92.93|91.63|4
1655419300000|2022-06-16 22:41:40|92.92|91.62|92.94|91.64|92.94|91.64|92.92|91.62|5
1655419320000|2022-06-16 22:42:00|92.93|91.63|92.93|91.63|92.93|91.63|92.93|91.63|1
1655419330000|2022-06-16 22:42:10|92.92|91.62|92.93|91.63|92.93|91.63|92.92|91.62|2
1655419340000|2022-06-16 22:42:20|92.92|91.62|92.93|91.63|92.93|91.63|92.92|91.62|2
1655419350000|2022-06-16 22:42:30|92.92|91.62|92.76|91.46|92.92|91.62|92.76|91.46|12
1655419360000|2022-06-16 22:42:40|92.74|91.44|92.77|91.47|92.78|91.48|92.72|91.42|11
1655419370000|2022-06-16 22:42:50|92.78|91.48|92.8|91.5|92.8|91.5|92.78|91.48|4
1655419380000|2022-06-16 22:43:00|92.78|91.48|92.66|91.36|92.78|91.48|92.66|91.36|13
1655419390000|2022-06-16 22:43:10|92.65|91.35|92.61|91.31|92.65|91.35|92.61|91.31|3
1655419410000|2022-06-16 22:43:30|92.65|91.35|92.68|91.38|92.68|91.38|92.65|91.35|4
1655419420000|2022-06-16 22:43:40|92.69|91.39|92.69|91.39|92.69|91.39|92.69|91.39|1
1655419430000|2022-06-16 22:43:50|92.68|91.38|92.64|91.34|92.7|91.4|92.64|91.34|6
1655419440000|2022-06-16 22:44:00|92.65|91.35|92.72|91.42|92.72|91.42|92.65|91.35|4
1655419460000|2022-06-16 22:44:20|92.73|91.43|92.76|91.46|92.76|91.46|92.73|91.43|4
1655419470000|2022-06-16 22:44:30|92.75|91.45|92.74|91.44|92.75|91.45|92.74|91.44|2
1655419480000|2022-06-16 22:44:40|92.73|91.43|92.73|91.43|92.73|91.43|92.73|91.43|1
1655419500000|2022-06-16 22:45:00|92.7|91.4|92.7|91.4|92.7|91.4|92.67|91.37|5
1655419510000|2022-06-16 22:45:10|92.71|91.41|92.82|91.52|92.82|91.52|92.71|91.41|10
1655419520000|2022-06-16 22:45:20|92.84|91.54|92.89|91.59|92.89|91.59|92.84|91.54|13
1655419530000|2022-06-16 22:45:30|92.88|91.58|92.84|91.54|92.88|91.58|92.84|91.54|5
1655419540000|2022-06-16 22:45:40|92.85|91.55|92.85|91.55|92.86|91.56|92.84|91.54|5
1655419550000|2022-06-16 22:45:50|92.86|91.56|92.85|91.55|92.86|91.56|92.85|91.55|2
1655419560000|2022-06-16 22:46:00|92.84|91.54|92.84|91.54|92.84|91.54|92.84|91.54|1
1655419570000|2022-06-16 22:46:10|92.85|91.55|92.92|91.62|92.93|91.63|92.85|91.55|10
1655419580000|2022-06-16 22:46:20|92.93|91.63|92.96|91.66|92.96|91.66|92.93|91.63|3
1655419590000|2022-06-16 22:46:30|92.94|91.64|92.94|91.64|92.94|91.64|92.94|91.64|1
1655419600000|2022-06-16 22:46:40|92.91|91.61|92.92|91.62|92.92|91.62|92.91|91.61|2
1655419610000|2022-06-16 22:46:50|92.91|91.61|92.92|91.62|92.92|91.62|92.91|91.61|2
1655419630000|2022-06-16 22:47:10|92.91|91.61|92.9|91.6|92.91|91.61|92.9|91.6|2
1655419640000|2022-06-16 22:47:20|92.88|91.58|92.77|91.47|92.88|91.58|92.77|91.47|8
1655419650000|2022-06-16 22:47:30|92.76|91.46|92.7|91.4|92.76|91.46|92.7|91.4|10
1655419660000|2022-06-16 22:47:40|92.69|91.39|92.56|91.26|92.69|91.39|92.55|91.25|9
1655419670000|2022-06-16 22:47:50|92.57|91.27|92.28|90.98|92.57|91.27|92.28|90.98|12
1655419680000|2022-06-16 22:48:00|92.26|90.96|92.28|90.98|92.31|91.01|92.17|90.87|15
1655419690000|2022-06-16 22:48:10|92.29|90.99|92.37|91.07|92.44|91.14|92.29|90.99|11
1655419700000|2022-06-16 22:48:20|92.35|91.05|92.31|91.01|92.36|91.06|92.3|91|11
1655419710000|2022-06-16 22:48:30|92.33|91.03|92.43|91.13|92.43|91.13|92.33|91.03|8
1655419720000|2022-06-16 22:48:40|92.42|91.12|92.43|91.13|92.43|91.13|92.42|91.12|2
1655419730000|2022-06-16 22:48:50|92.44|91.14|92.36|91.06|92.45|91.15|92.35|91.05|13
1655419740000|2022-06-16 22:49:00|92.35|91.05|92.34|91.04|92.36|91.06|92.27|90.97|13
1655419750000|2022-06-16 22:49:10|92.35|91.05|92.39|91.09|92.39|91.09|92.35|91.05|5
1655419760000|2022-06-16 22:49:20|92.42|91.12|92.36|91.06|92.43|91.13|92.36|91.06|10
1655419770000|2022-06-16 22:49:30|92.35|91.05|92.33|91.03|92.35|91.05|92.32|91.02|5
1655419780000|2022-06-16 22:49:40|92.32|91.02|92.31|91.01|92.33|91.03|92.31|91.01|4
1655419790000|2022-06-16 22:49:50|92.32|91.02|92.33|91.03|92.34|91.04|92.32|91.02|6
1655419800000|2022-06-16 22:50:00|92.32|91.02|92.3|91|92.33|91.03|92.26|90.96|11
1655419810000|2022-06-16 22:50:10|92.28|90.98|92.27|90.97|92.28|90.98|92.27|90.97|4
1655419820000|2022-06-16 22:50:20|92.26|90.96|92.17|90.87|92.26|90.96|92.16|90.86|8
1655419830000|2022-06-16 22:50:30|92.15|90.85|92.12|90.82|92.15|90.85|92.06|90.76|9
1655419840000|2022-06-16 22:50:40|92.13|90.83|92.14|90.84|92.15|90.85|92.11|90.81|7
1655419850000|2022-06-16 22:50:50|92.15|90.85|92.15|90.85|92.15|90.85|92.15|90.85|1
1655419860000|2022-06-16 22:51:00|92.14|90.84|91.85|90.55|92.15|90.85|91.85|90.55|23
1655419870000|2022-06-16 22:51:10|91.86|90.56|91.93|90.63|91.96|90.66|91.86|90.56|18
1655419880000|2022-06-16 22:51:20|91.92|90.62|91.86|90.56|91.92|90.62|91.86|90.56|5
1655419890000|2022-06-16 22:51:30|91.87|90.57|91.82|90.52|91.91|90.61|91.82|90.52|8
1655419900000|2022-06-16 22:51:40|91.81|90.51|91.81|90.51|91.82|90.52|91.77|90.47|12
1655419910000|2022-06-16 22:51:50|91.8|90.5|91.75|90.45|91.81|90.51|91.75|90.45|8
1655419920000|2022-06-16 22:52:00|91.76|90.46|91.94|90.64|91.94|90.64|91.76|90.46|13
1655419930000|2022-06-16 22:52:10|91.95|90.65|91.92|90.62|92.02|90.72|91.92|90.62|11
1655419940000|2022-06-16 22:52:20|91.91|90.61|91.92|90.62|91.92|90.62|91.86|90.56|8
1655419950000|2022-06-16 22:52:30|91.93|90.63|91.94|90.64|91.95|90.65|91.86|90.56|12
1655419960000|2022-06-16 22:52:40|91.93|90.63|91.92|90.62|91.93|90.63|91.86|90.56|6
1655419970000|2022-06-16 22:52:50|91.93|90.63|91.91|90.61|91.94|90.64|91.87|90.57|9
1655419980000|2022-06-16 22:53:00|91.92|90.62|91.93|90.63|91.95|90.65|91.89|90.59|11
1655419990000|2022-06-16 22:53:10|91.96|90.66|91.92|90.62|91.96|90.66|91.92|90.62|10
1655420000000|2022-06-16 22:53:20|91.91|90.61|91.94|90.64|91.94|90.64|91.91|90.61|3
1655420010000|2022-06-16 22:53:30|91.95|90.65|91.96|90.66|92|90.7|91.95|90.65|9
1655420020000|2022-06-16 22:53:40|91.97|90.67|92|90.7|92|90.7|91.96|90.66|6
1655420030000|2022-06-16 22:53:50|91.99|90.69|91.97|90.67|91.99|90.69|91.97|90.67|4
1655420040000|2022-06-16 22:54:00|91.98|90.68|92|90.7|92|90.7|91.98|90.68|4
1655420050000|2022-06-16 22:54:10|92.01|90.71|92.01|90.71|92.01|90.71|92.01|90.71|1
1655420060000|2022-06-16 22:54:20|92.02|90.72|92.01|90.71|92.02|90.72|92.01|90.71|2
1655420070000|2022-06-16 22:54:30|92|90.7|91.85|90.55|92.01|90.71|91.85|90.55|14
1655420080000|2022-06-16 22:54:40|91.86|90.56|91.86|90.56|91.87|90.57|91.85|90.55|4
1655420090000|2022-06-16 22:54:50|91.87|90.57|91.91|90.61|91.92|90.62|91.87|90.57|5
1655420100000|2022-06-16 22:55:00|91.9|90.6|91.79|90.49|91.9|90.6|91.75|90.45|16
1655420110000|2022-06-16 22:55:10|91.8|90.5|91.72|90.42|91.8|90.5|91.71|90.41|11
1655420120000|2022-06-16 22:55:20|91.69|90.39|91.68|90.38|91.7|90.4|91.68|90.38|5
1655420130000|2022-06-16 22:55:30|91.67|90.37|91.91|90.61|91.92|90.62|91.67|90.37|19
1655420140000|2022-06-16 22:55:40|91.9|90.6|91.85|90.55|91.91|90.61|91.85|90.55|10
1655420150000|2022-06-16 22:55:50|91.84|90.54|91.76|90.46|91.84|90.54|91.75|90.45|13
1655420160000|2022-06-16 22:56:00|91.75|90.45|91.84|90.54|91.85|90.55|91.75|90.45|9
1655420170000|2022-06-16 22:56:10|91.88|90.58|91.91|90.61|91.91|90.61|91.88|90.58|7
1655420180000|2022-06-16 22:56:20|91.88|90.58|91.92|90.62|91.95|90.65|91.88|90.58|11
1655420190000|2022-06-16 22:56:30|91.91|90.61|91.83|90.53|91.91|90.61|91.83|90.53|14
1655420200000|2022-06-16 22:56:40|91.84|90.54|91.83|90.53|91.86|90.56|91.83|90.53|7
1655420210000|2022-06-16 22:56:50|91.84|90.54|91.86|90.56|91.86|90.56|91.83|90.53|5
1655420220000|2022-06-16 22:57:00|91.88|90.58|91.84|90.54|91.89|90.59|91.84|90.54|11
1655420230000|2022-06-16 22:57:10|91.83|90.53|91.84|90.54|91.86|90.56|91.83|90.53|5
1655420240000|2022-06-16 22:57:20|91.85|90.55|91.89|90.59|91.9|90.6|91.85|90.55|9
1655420250000|2022-06-16 22:57:30|91.9|90.6|91.9|90.6|91.9|90.6|91.9|90.6|1
1655420260000|2022-06-16 22:57:40|91.87|90.57|91.9|90.6|91.9|90.6|91.87|90.57|5
1655420270000|2022-06-16 22:57:50|91.86|90.56|91.86|90.56|91.89|90.59|91.85|90.55|5
1655420280000|2022-06-16 22:58:00|91.87|90.57|91.86|90.56|91.87|90.57|91.86|90.56|2
1655420290000|2022-06-16 22:58:10|91.87|90.57|91.89|90.59|91.89|90.59|91.85|90.55|5
1655420300000|2022-06-16 22:58:20|91.87|90.57|91.82|90.52|91.87|90.57|91.82|90.52|6
1655420310000|2022-06-16 22:58:30|91.77|90.47|91.82|90.52|91.83|90.53|91.77|90.47|4
1655420320000|2022-06-16 22:58:40|91.77|90.47|91.74|90.44|91.8|90.5|91.74|90.44|7
1655420330000|2022-06-16 22:58:50|91.73|90.43|91.74|90.44|91.76|90.46|91.73|90.43|8
1655420340000|2022-06-16 22:59:00|91.73|90.43|91.72|90.42|91.73|90.43|91.72|90.42|6
1655420350000|2022-06-16 22:59:10|91.74|90.44|91.89|90.59|91.89|90.59|91.74|90.44|10
1655420360000|2022-06-16 22:59:20|91.87|90.57|91.83|90.53|91.87|90.57|91.83|90.53|6
1655420370000|2022-06-16 22:59:30|91.84|90.54|91.83|90.53|91.84|90.54|91.83|90.53|2
1655420380000|2022-06-16 22:59:40|91.84|90.54|91.84|90.54|91.84|90.54|91.84|90.54|1
1655420390000|2022-06-16 22:59:50|91.82|90.52|91.76|90.46|91.82|90.52|91.76|90.46|5
1655420400000|2022-06-16 23:00:00|91.77|90.47|91.77|90.47|91.85|90.55|91.77|90.47|12
1655420410000|2022-06-16 23:00:10|91.79|90.49|91.8|90.5|91.8|90.5|91.77|90.47|5
1655420420000|2022-06-16 23:00:20|91.82|90.52|91.9|90.6|91.9|90.6|91.82|90.52|5
1655420430000|2022-06-16 23:00:30|91.85|90.55|91.85|90.55|91.87|90.57|91.84|90.54|4
1655420450000|2022-06-16 23:00:50|91.86|90.56|91.92|90.62|91.92|90.62|91.86|90.56|4
1655420460000|2022-06-16 23:01:00|91.91|90.61|91.89|90.59|91.92|90.62|91.88|90.58|8
1655420470000|2022-06-16 23:01:10|91.92|90.62|91.93|90.63|91.93|90.63|91.92|90.62|2
1655420480000|2022-06-16 23:01:20|91.92|90.62|92|90.7|92|90.7|91.91|90.61|9
1655420500000|2022-06-16 23:01:40|92.01|90.71|92.01|90.71|92.01|90.71|92.01|90.71|1
1655420510000|2022-06-16 23:01:50|92.02|90.72|92.05|90.75|92.05|90.75|92.02|90.72|5
1655420520000|2022-06-16 23:02:00|92.04|90.74|92.03|90.73|92.04|90.74|92.03|90.73|2
1655420530000|2022-06-16 23:02:10|92.02|90.72|92.02|90.72|92.02|90.72|92.02|90.72|1
1655420540000|2022-06-16 23:02:20|92.01|90.71|92.02|90.72|92.02|90.72|92.01|90.71|2
1655420560000|2022-06-16 23:02:40|92.01|90.71|92.01|90.71|92.01|90.71|92.01|90.71|1
1655420570000|2022-06-16 23:02:50|92|90.7|92|90.7|92|90.7|92|90.7|1
1655420580000|2022-06-16 23:03:00|91.99|90.69|91.97|90.67|91.99|90.69|91.97|90.67|2
1655420590000|2022-06-16 23:03:10|91.96|90.66|91.88|90.58|91.96|90.66|91.88|90.58|7
1655420600000|2022-06-16 23:03:20|91.86|90.56|91.79|90.49|91.86|90.56|91.78|90.48|11
1655420610000|2022-06-16 23:03:30|91.78|90.48|91.77|90.47|91.78|90.48|91.77|90.47|2
1655420620000|2022-06-16 23:03:40|91.76|90.46|91.72|90.42|91.76|90.46|91.72|90.42|7
1655420630000|2022-06-16 23:03:50|91.71|90.41|91.73|90.43|91.73|90.43|91.69|90.39|5
1655420640000|2022-06-16 23:04:00|91.72|90.42|91.66|90.36|91.72|90.42|91.66|90.36|8
1655420650000|2022-06-16 23:04:10|91.65|90.35|91.67|90.37|91.67|90.37|91.64|90.34|6
1655420660000|2022-06-16 23:04:20|91.66|90.36|91.67|90.37|91.67|90.37|91.65|90.35|3
1655420670000|2022-06-16 23:04:30|91.66|90.36|91.67|90.37|91.68|90.38|91.66|90.36|4
1655420680000|2022-06-16 23:04:40|91.68|90.38|91.67|90.37|91.69|90.39|91.67|90.37|4
1655420690000|2022-06-16 23:04:50|91.68|90.38|91.76|90.46|91.76|90.46|91.68|90.38|13
1655420700000|2022-06-16 23:05:00|91.77|90.47|91.87|90.57|91.87|90.57|91.76|90.46|11
1655420710000|2022-06-16 23:05:10|91.85|90.55|91.86|90.56|91.86|90.56|91.85|90.55|2
1655420720000|2022-06-16 23:05:20|91.87|90.57|91.86|90.56|91.87|90.57|91.86|90.56|2
1655420730000|2022-06-16 23:05:30|91.87|90.57|91.87|90.57|91.87|90.57|91.87|90.57|1
1655420740000|2022-06-16 23:05:40|91.88|90.58|91.87|90.57|91.89|90.59|91.86|90.56|7
1655420750000|2022-06-16 23:05:50|91.86|90.56|91.88|90.58|91.88|90.58|91.86|90.56|3
1655420760000|2022-06-16 23:06:00|91.86|90.56|91.83|90.53|91.87|90.57|91.83|90.53|7
1655420770000|2022-06-16 23:06:10|91.78|90.48|91.85|90.55|91.85|90.55|91.78|90.48|9
1655420780000|2022-06-16 23:06:20|91.84|90.54|91.86|90.56|91.86|90.56|91.84|90.54|3
1655420800000|2022-06-16 23:06:40|91.85|90.55|91.8|90.5|91.85|90.55|91.8|90.5|4
1655420810000|2022-06-16 23:06:50|91.79|90.49|91.76|90.46|91.79|90.49|91.75|90.45|4
1655420820000|2022-06-16 23:07:00|91.77|90.47|91.77|90.47|91.77|90.47|91.77|90.47|1
1655420830000|2022-06-16 23:07:10|91.76|90.46|91.74|90.44|91.77|90.47|91.69|90.39|16
1655420840000|2022-06-16 23:07:20|91.75|90.45|91.75|90.45|91.76|90.46|91.75|90.45|5
1655420850000|2022-06-16 23:07:30|91.74|90.44|91.69|90.39|91.74|90.44|91.66|90.36|11
1655420860000|2022-06-16 23:07:40|91.68|90.38|91.66|90.36|91.68|90.38|91.65|90.35|7
1655420870000|2022-06-16 23:07:50|91.65|90.35|91.64|90.34|91.65|90.35|91.64|90.34|2
1655420880000|2022-06-16 23:08:00|91.65|90.35|91.65|90.35|91.67|90.37|91.64|90.34|6
1655420890000|2022-06-16 23:08:10|91.64|90.34|91.66|90.36|91.66|90.36|91.64|90.34|6
1655420900000|2022-06-16 23:08:20|91.65|90.35|91.63|90.33|91.65|90.35|91.62|90.32|7
1655420910000|2022-06-16 23:08:30|91.64|90.34|91.64|90.34|91.64|90.34|91.64|90.34|1
1655420920000|2022-06-16 23:08:40|91.63|90.33|91.63|90.33|91.64|90.34|91.63|90.33|3
1655420930000|2022-06-16 23:08:50|91.64|90.34|91.63|90.33|91.64|90.34|91.63|90.33|2
1655420940000|2022-06-16 23:09:00|91.64|90.34|91.64|90.34|91.64|90.34|91.63|90.33|3
1655420950000|2022-06-16 23:09:10|91.63|90.33|91.63|90.33|91.63|90.33|91.62|90.32|5
1655420960000|2022-06-16 23:09:20|91.62|90.32|91.63|90.33|91.63|90.33|91.62|90.32|2
1655420970000|2022-06-16 23:09:30|91.62|90.32|91.61|90.31|91.62|90.32|91.59|90.29|5
1655420980000|2022-06-16 23:09:40|91.65|90.35|91.68|90.38|91.68|90.38|91.63|90.33|7
1655420990000|2022-06-16 23:09:50|91.67|90.37|91.66|90.36|91.68|90.38|91.66|90.36|4
1655421000000|2022-06-16 23:10:00|91.65|90.35|91.66|90.36|91.66|90.36|91.65|90.35|2
1655421010000|2022-06-16 23:10:10|91.65|90.35|91.67|90.37|91.67|90.37|91.65|90.35|3
1655421020000|2022-06-16 23:10:20|91.68|90.38|91.7|90.4|91.7|90.4|91.68|90.38|3
1655421030000|2022-06-16 23:10:30|91.72|90.42|91.72|90.42|91.73|90.43|91.72|90.42|3
1655421040000|2022-06-16 23:10:40|91.7|90.4|91.71|90.41|91.71|90.41|91.7|90.4|2
1655421050000|2022-06-16 23:10:50|91.69|90.39|91.62|90.32|91.69|90.39|91.62|90.32|6
1655421060000|2022-06-16 23:11:00|91.61|90.31|91.62|90.32|91.62|90.32|91.61|90.31|2
1655421090000|2022-06-16 23:11:30|91.61|90.31|91.59|90.29|91.61|90.31|91.58|90.28|4
1655421100000|2022-06-16 23:11:40|91.56|90.26|91.31|90.01|91.56|90.26|91.23|89.93|19
1655421110000|2022-06-16 23:11:50|91.3|90|91.31|90.01|91.31|90.01|91.3|90|2
1655421120000|2022-06-16 23:12:00|91.3|90|91.3|90|91.3|90|91.3|90|1
1655421130000|2022-06-16 23:12:10|91.31|90.01|91.21|89.91|91.31|90.01|91.21|89.91|7
1655421140000|2022-06-16 23:12:20|91.2|89.9|91.22|89.92|91.24|89.94|91.18|89.88|15
1655421150000|2022-06-16 23:12:30|91.23|89.93|91.31|90.01|91.31|90.01|91.23|89.93|6
1655421160000|2022-06-16 23:12:40|91.27|89.97|91.24|89.94|91.29|89.99|91.24|89.94|8
1655421170000|2022-06-16 23:12:50|91.23|89.93|91.23|89.93|91.23|89.93|91.23|89.93|1
1655421180000|2022-06-16 23:13:00|91.22|89.92|91.18|89.88|91.22|89.92|91.17|89.87|6
1655421190000|2022-06-16 23:13:10|91.21|89.91|91.18|89.88|91.26|89.96|91.18|89.88|9
1655421200000|2022-06-16 23:13:20|91.17|89.87|91.19|89.89|91.2|89.9|91.17|89.87|6
1655421210000|2022-06-16 23:13:30|91.17|89.87|91.21|89.91|91.21|89.91|91.17|89.87|4
1655421220000|2022-06-16 23:13:40|91.22|89.92|91.16|89.86|91.22|89.92|91.14|89.84|9
1655421230000|2022-06-16 23:13:50|91.15|89.85|91.23|89.93|91.23|89.93|91.15|89.85|6
1655421240000|2022-06-16 23:14:00|91.24|89.94|91.24|89.94|91.29|89.99|91.24|89.94|6
1655421250000|2022-06-16 23:14:10|91.23|89.93|91.21|89.91|91.24|89.94|91.21|89.91|5
1655421260000|2022-06-16 23:14:20|91.2|89.9|91.2|89.9|91.2|89.9|91.2|89.9|1
1655421270000|2022-06-16 23:14:30|91.22|89.92|91.23|89.93|91.24|89.94|91.18|89.88|7
1655421280000|2022-06-16 23:14:40|91.22|89.92|91.21|89.91|91.22|89.92|91.21|89.91|2
1655421290000|2022-06-16 23:14:50|91.22|89.92|91.21|89.91|91.23|89.93|91.21|89.91|4
1655421300000|2022-06-16 23:15:00|91.2|89.9|91.26|89.96|91.26|89.96|91.2|89.9|9
1655421310000|2022-06-16 23:15:10|91.25|89.95|91.24|89.94|91.26|89.96|91.24|89.94|4
1655421320000|2022-06-16 23:15:20|91.25|89.95|91.2|89.9|91.25|89.95|91.2|89.9|5
1655421330000|2022-06-16 23:15:30|91.21|89.91|91.18|89.88|91.22|89.92|91.18|89.88|6
1655421340000|2022-06-16 23:15:40|91.17|89.87|91.16|89.86|91.17|89.87|91.15|89.85|4
1655421350000|2022-06-16 23:15:50|91.15|89.85|91.15|89.85|91.17|89.87|91.15|89.85|4
1655421360000|2022-06-16 23:16:00|91.14|89.84|91.18|89.88|91.18|89.88|91.14|89.84|6
1655421370000|2022-06-16 23:16:10|91.21|89.91|91.21|89.91|91.21|89.91|91.18|89.88|6
1655421380000|2022-06-16 23:16:20|91.2|89.9|91.29|89.99|91.29|89.99|91.19|89.89|11
1655421390000|2022-06-16 23:16:30|91.28|89.98|91.34|90.04|91.34|90.04|91.28|89.98|7
1655421400000|2022-06-16 23:16:40|91.33|90.03|91.33|90.03|91.35|90.05|91.33|90.03|10
1655421410000|2022-06-16 23:16:50|91.34|90.04|91.3|90|91.34|90.04|91.29|89.99|8
1655421420000|2022-06-16 23:17:00|91.33|90.03|91.31|90.01|91.33|90.03|91.3|90|3
1655421430000|2022-06-16 23:17:10|91.3|90|91.22|89.92|91.3|90|91.22|89.92|8
1655421440000|2022-06-16 23:17:20|91.19|89.89|91.19|89.89|91.22|89.92|91.18|89.88|12
1655421450000|2022-06-16 23:17:30|91.2|89.9|91.2|89.9|91.22|89.92|91.19|89.89|8
1655421460000|2022-06-16 23:17:40|91.19|89.89|91.18|89.88|91.2|89.9|91.18|89.88|5
1655421470000|2022-06-16 23:17:50|91.2|89.9|91.17|89.87|91.2|89.9|91.17|89.87|3
1655421480000|2022-06-16 23:18:00|91.19|89.89|91.14|89.84|91.19|89.89|91.14|89.84|5
1655421490000|2022-06-16 23:18:10|91.15|89.85|91.11|89.81|91.15|89.85|91.07|89.77|16
1655421500000|2022-06-16 23:18:20|91.1|89.8|91.09|89.79|91.1|89.8|91.09|89.79|6
1655421510000|2022-06-16 23:18:30|91.1|89.8|91.1|89.8|91.15|89.85|91.09|89.79|13
1655421520000|2022-06-16 23:18:40|91.08|89.78|91.09|89.79|91.09|89.79|91.07|89.77|10
1655421530000|2022-06-16 23:18:50|91.08|89.78|91.09|89.79|91.11|89.81|91.06|89.76|8
1655421540000|2022-06-16 23:19:00|91.08|89.78|91.06|89.76|91.09|89.79|91.06|89.76|4
1655421550000|2022-06-16 23:19:10|91.09|89.79|91.06|89.76|91.09|89.79|91.06|89.76|2
1655421560000|2022-06-16 23:19:20|91.1|89.8|91.06|89.76|91.1|89.8|91.06|89.76|6
1655421570000|2022-06-16 23:19:30|91.05|89.75|91.03|89.73|91.05|89.75|91.02|89.72|5
1655421580000|2022-06-16 23:19:40|91.02|89.72|90.74|89.44|91.02|89.72|90.74|89.44|19
1655421590000|2022-06-16 23:19:50|90.75|89.45|90.73|89.43|90.75|89.45|90.71|89.41|11
1655421600000|2022-06-16 23:20:00|90.72|89.42|90.71|89.41|90.74|89.44|90.71|89.41|7
1655421610000|2022-06-16 23:20:10|90.72|89.42|90.73|89.43|90.73|89.43|90.72|89.42|2
1655421620000|2022-06-16 23:20:20|90.77|89.47|90.93|89.63|90.93|89.63|90.76|89.46|13
1655421630000|2022-06-16 23:20:30|90.95|89.65|91.05|89.75|91.09|89.79|90.95|89.65|17
1655421640000|2022-06-16 23:20:40|91.07|89.77|91.17|89.87|91.17|89.87|91.07|89.77|8
1655421650000|2022-06-16 23:20:50|91.16|89.86|91.17|89.87|91.19|89.89|91.15|89.85|6
1655421660000|2022-06-16 23:21:00|91.19|89.89|91.24|89.94|91.25|89.95|91.19|89.89|5
1655421670000|2022-06-16 23:21:10|91.23|89.93|91.23|89.93|91.23|89.93|91.22|89.92|3
1655421680000|2022-06-16 23:21:20|91.25|89.95|91.18|89.88|91.25|89.95|91.18|89.88|6
1655421690000|2022-06-16 23:21:30|91.19|89.89|91.17|89.87|91.23|89.93|91.17|89.87|10
1655421700000|2022-06-16 23:21:40|91.18|89.88|91.17|89.87|91.18|89.88|91.17|89.87|4
1655421710000|2022-06-16 23:21:50|91.14|89.84|91.14|89.84|91.14|89.84|91.13|89.83|3
1655421720000|2022-06-16 23:22:00|91.13|89.83|91.11|89.81|91.13|89.83|91.07|89.77|4
1655421730000|2022-06-16 23:22:10|91.12|89.82|91.11|89.81|91.12|89.82|91.11|89.81|4
1655421740000|2022-06-16 23:22:20|91.13|89.83|91.14|89.84|91.14|89.84|91.13|89.83|2
1655421750000|2022-06-16 23:22:30|91.13|89.83|91.13|89.83|91.13|89.83|91.13|89.83|1
1655421760000|2022-06-16 23:22:40|91.14|89.84|91.14|89.84|91.14|89.84|91.13|89.83|3
1655421770000|2022-06-16 23:22:50|91.17|89.87|91.18|89.88|91.22|89.92|91.17|89.87|8
1655421780000|2022-06-16 23:23:00|91.17|89.87|91.17|89.87|91.17|89.87|91.16|89.86|3
1655421790000|2022-06-16 23:23:10|91.19|89.89|91.17|89.87|91.19|89.89|91.17|89.87|2
1655421800000|2022-06-16 23:23:20|91.22|89.92|91.17|89.87|91.22|89.92|91.16|89.86|3
1655421810000|2022-06-16 23:23:30|91.16|89.86|91.13|89.83|91.16|89.86|91.13|89.83|4
1655421820000|2022-06-16 23:23:40|91.14|89.84|91.07|89.77|91.14|89.84|91.07|89.77|5
1655421830000|2022-06-16 23:23:50|91.08|89.78|91.07|89.77|91.08|89.78|91.07|89.77|2
1655421840000|2022-06-16 23:24:00|91.06|89.76|91.02|89.72|91.06|89.76|91.02|89.72|4
1655421850000|2022-06-16 23:24:10|91|89.7|90.97|89.67|91|89.7|90.97|89.67|6
1655421860000|2022-06-16 23:24:20|90.96|89.66|91.09|89.79|91.09|89.79|90.96|89.66|9
1655421870000|2022-06-16 23:24:30|91.1|89.8|91.11|89.81|91.11|89.81|91.1|89.8|2
1655421880000|2022-06-16 23:24:40|91.09|89.79|91.05|89.75|91.09|89.79|91.05|89.75|7
1655421890000|2022-06-16 23:24:50|91.03|89.73|91.04|89.74|91.05|89.75|91.03|89.73|3
1655421900000|2022-06-16 23:25:00|91.06|89.76|91.12|89.82|91.12|89.82|91.06|89.76|6
1655421920000|2022-06-16 23:25:20|91.13|89.83|91.24|89.94|91.24|89.94|91.13|89.83|8
1655421930000|2022-06-16 23:25:30|91.23|89.93|91.23|89.93|91.23|89.93|91.22|89.92|3
1655421950000|2022-06-16 23:25:50|91.24|89.94|91.26|89.96|91.26|89.96|91.24|89.94|3
1655421960000|2022-06-16 23:26:00|91.24|89.94|91.24|89.94|91.26|89.96|91.23|89.93|4
1655421970000|2022-06-16 23:26:10|91.25|89.95|91.24|89.94|91.25|89.95|91.23|89.93|4
1655421980000|2022-06-16 23:26:20|91.23|89.93|91.12|89.82|91.23|89.93|91.12|89.82|6
1655421990000|2022-06-16 23:26:30|91.13|89.83|91.13|89.83|91.13|89.83|91.13|89.83|1
1655422000000|2022-06-16 23:26:40|91.14|89.84|91.16|89.86|91.16|89.86|91.14|89.84|2
1655422010000|2022-06-16 23:26:50|91.15|89.85|91.15|89.85|91.15|89.85|91.15|89.85|1
1655422020000|2022-06-16 23:27:00|91.17|89.87|91.19|89.89|91.19|89.89|91.17|89.87|5
1655422030000|2022-06-16 23:27:10|91.2|89.9|91.21|89.91|91.21|89.91|91.19|89.89|4
1655422040000|2022-06-16 23:27:20|91.17|89.87|91.16|89.86|91.17|89.87|91.16|89.86|2
1655422050000|2022-06-16 23:27:30|91.17|89.87|91.18|89.88|91.18|89.88|91.16|89.86|4
1655422060000|2022-06-16 23:27:40|91.19|89.89|91.23|89.93|91.23|89.93|91.18|89.88|3
1655422080000|2022-06-16 23:28:00|91.24|89.94|91.24|89.94|91.24|89.94|91.23|89.93|3
1655422090000|2022-06-16 23:28:10|91.23|89.93|91.23|89.93|91.24|89.94|91.23|89.93|3
1655422100000|2022-06-16 23:28:20|91.22|89.92|91.25|89.95|91.25|89.95|91.22|89.92|4
1655422120000|2022-06-16 23:28:40|91.24|89.94|91.24|89.94|91.25|89.95|91.24|89.94|3
1655422130000|2022-06-16 23:28:50|91.23|89.93|91.23|89.93|91.23|89.93|91.23|89.93|1
1655422140000|2022-06-16 23:29:00|91.25|89.95|91.33|90.03|91.33|90.03|91.25|89.95|6
1655422150000|2022-06-16 23:29:10|91.36|90.06|91.48|90.18|91.48|90.18|91.36|90.06|9
1655422160000|2022-06-16 23:29:20|91.52|90.22|91.62|90.32|91.65|90.35|91.52|90.22|9
1655422170000|2022-06-16 23:29:30|91.63|90.33|91.65|90.35|91.67|90.37|91.63|90.33|7
1655422180000|2022-06-16 23:29:40|91.64|90.34|91.57|90.27|91.64|90.34|91.55|90.25|8
1655422190000|2022-06-16 23:29:50|91.58|90.28|91.58|90.28|91.61|90.31|91.55|90.25|14
1655422200000|2022-06-16 23:30:00|91.6|90.3|91.59|90.29|91.65|90.35|91.59|90.29|12
1655422210000|2022-06-16 23:30:10|91.58|90.28|91.46|90.16|91.61|90.31|91.45|90.15|18
1655422220000|2022-06-16 23:30:20|91.45|90.15|91.37|90.07|91.45|90.15|91.37|90.07|11
1655422230000|2022-06-16 23:30:30|91.36|90.06|91.27|89.97|91.36|90.06|91.27|89.97|12
1655422240000|2022-06-16 23:30:40|91.26|89.96|91.28|89.98|91.28|89.98|91.23|89.93|4
1655422250000|2022-06-16 23:30:50|91.29|89.99|91.3|90|91.31|90.01|91.29|89.99|4
1655422260000|2022-06-16 23:31:00|91.32|90.02|91.35|90.05|91.35|90.05|91.3|90|11
1655422270000|2022-06-16 23:31:10|91.34|90.04|91.25|89.95|91.34|90.04|91.25|89.95|7
1655422280000|2022-06-16 23:31:20|91.27|89.97|91.37|90.07|91.37|90.07|91.27|89.97|8
1655422290000|2022-06-16 23:31:30|91.4|90.1|91.55|90.25|91.61|90.31|91.4|90.1|12
1655422300000|2022-06-16 23:31:40|91.57|90.27|91.65|90.35|91.65|90.35|91.57|90.27|8
1655422310000|2022-06-16 23:31:50|91.66|90.36|91.71|90.41|91.71|90.41|91.66|90.36|5
1655422320000|2022-06-16 23:32:00|91.73|90.43|91.83|90.53|92.01|90.71|91.73|90.43|21
1655422330000|2022-06-16 23:32:10|91.86|90.56|91.9|90.6|91.96|90.66|91.81|90.51|15
1655422340000|2022-06-16 23:32:20|91.91|90.61|91.92|90.62|91.93|90.63|91.86|90.56|15
1655422350000|2022-06-16 23:32:30|91.91|90.61|92.03|90.73|92.03|90.73|91.88|90.58|11
1655422360000|2022-06-16 23:32:40|92.04|90.74|92.02|90.72|92.04|90.74|92.02|90.72|7
1655422370000|2022-06-16 23:32:50|92.01|90.71|91.96|90.66|92.01|90.71|91.95|90.65|10
1655422380000|2022-06-16 23:33:00|91.95|90.65|91.94|90.64|91.96|90.66|91.93|90.63|8
1655422390000|2022-06-16 23:33:10|91.97|90.67|91.95|90.65|92.02|90.72|91.95|90.65|12
1655422400000|2022-06-16 23:33:20|91.94|90.64|91.93|90.63|91.94|90.64|91.92|90.62|4
1655422410000|2022-06-16 23:33:30|91.92|90.62|91.83|90.53|91.92|90.62|91.82|90.52|9
1655422420000|2022-06-16 23:33:40|91.85|90.55|91.83|90.53|91.86|90.56|91.82|90.52|8
1655422430000|2022-06-16 23:33:50|91.84|90.54|91.83|90.53|91.84|90.54|91.83|90.53|2
1655422440000|2022-06-16 23:34:00|91.82|90.52|91.73|90.43|91.82|90.52|91.73|90.43|9
1655422450000|2022-06-16 23:34:10|91.72|90.42|91.74|90.44|91.75|90.45|91.72|90.42|8
1655422460000|2022-06-16 23:34:20|91.73|90.43|91.7|90.4|91.73|90.43|91.69|90.39|8
1655422470000|2022-06-16 23:34:30|91.69|90.39|91.67|90.37|91.69|90.39|91.67|90.37|3
1655422480000|2022-06-16 23:34:40|91.68|90.38|91.68|90.38|91.68|90.38|91.68|90.38|1
1655422490000|2022-06-16 23:34:50|91.67|90.37|91.63|90.33|91.67|90.37|91.62|90.32|4
1655422500000|2022-06-16 23:35:00|91.66|90.36|91.73|90.43|91.73|90.43|91.66|90.36|7
1655422510000|2022-06-16 23:35:10|91.72|90.42|91.64|90.34|91.72|90.42|91.64|90.34|5
1655422520000|2022-06-16 23:35:20|91.62|90.32|91.35|90.05|91.62|90.32|91.35|90.05|17
1655422530000|2022-06-16 23:35:30|91.4|90.1|91.36|90.06|91.41|90.11|91.36|90.06|12
1655422540000|2022-06-16 23:35:40|91.35|90.05|91.37|90.07|91.39|90.09|91.35|90.05|5
1655422550000|2022-06-16 23:35:50|91.36|90.06|91.43|90.13|91.43|90.13|91.36|90.06|5
1655422560000|2022-06-16 23:36:00|91.45|90.15|91.44|90.14|91.45|90.15|91.44|90.14|2
1655422570000|2022-06-16 23:36:10|91.43|90.13|91.49|90.19|91.5|90.2|91.43|90.13|11
1655422600000|2022-06-16 23:36:40|91.48|90.18|91.55|90.25|91.55|90.25|91.48|90.18|6
1655422620000|2022-06-16 23:37:00|91.56|90.26|91.54|90.24|91.56|90.26|91.54|90.24|5
1655422630000|2022-06-16 23:37:10|91.53|90.23|91.52|90.22|91.53|90.23|91.52|90.22|2
1655422640000|2022-06-16 23:37:20|91.53|90.23|91.53|90.23|91.55|90.25|91.53|90.23|4
1655422650000|2022-06-16 23:37:30|91.54|90.24|91.55|90.25|91.55|90.25|91.54|90.24|2
1655422670000|2022-06-16 23:37:50|91.6|90.3|91.6|90.3|91.6|90.3|91.6|90.3|1
1655422690000|2022-06-16 23:38:10|91.58|90.28|91.54|90.24|91.59|90.29|91.53|90.23|10
1655422700000|2022-06-16 23:38:20|91.53|90.23|91.45|90.15|91.53|90.23|91.45|90.15|8
1655422710000|2022-06-16 23:38:30|91.43|90.13|91.42|90.12|91.44|90.14|91.42|90.12|5
1655422720000|2022-06-16 23:38:40|91.43|90.13|91.34|90.04|91.43|90.13|91.34|90.04|8
1655422730000|2022-06-16 23:38:50|91.33|90.03|91.37|90.07|91.37|90.07|91.31|90.01|9
1655422740000|2022-06-16 23:39:00|91.36|90.06|91.31|90.01|91.39|90.09|91.31|90.01|10
1655422750000|2022-06-16 23:39:10|91.3|90|91.31|90.01|91.31|90.01|91.29|89.99|4
1655422760000|2022-06-16 23:39:20|91.3|90|91.38|90.08|91.38|90.08|91.3|90|7
1655422770000|2022-06-16 23:39:30|91.37|90.07|91.32|90.02|91.37|90.07|91.3|90|8
1655422780000|2022-06-16 23:39:40|91.29|89.99|91.19|89.89|91.29|89.99|91.19|89.89|11
1655422790000|2022-06-16 23:39:50|91.22|89.92|91.23|89.93|91.23|89.93|91.22|89.92|2
1655422800000|2022-06-16 23:40:00|91.26|89.96|91.31|90.01|91.31|90.01|91.25|89.95|7
1655422810000|2022-06-16 23:40:10|91.3|90|91.3|90|91.31|90.01|91.3|90|5
1655422820000|2022-06-16 23:40:20|91.31|90.01|91.3|90|91.34|90.04|91.3|90|14
1655422830000|2022-06-16 23:40:30|91.27|89.97|91.23|89.93|91.28|89.98|91.22|89.92|7
1655422840000|2022-06-16 23:40:40|91.22|89.92|91.19|89.89|91.22|89.92|91.13|89.83|11
1655422850000|2022-06-16 23:40:50|91.21|89.91|91.21|89.91|91.25|89.95|91.21|89.91|14
1655422860000|2022-06-16 23:41:00|91.22|89.92|91.23|89.93|91.25|89.95|91.21|89.91|8
1655422870000|2022-06-16 23:41:10|91.24|89.94|91.24|89.94|91.24|89.94|91.24|89.94|1
1655422880000|2022-06-16 23:41:20|91.23|89.93|91.27|89.97|91.27|89.97|91.23|89.93|9
1655422890000|2022-06-16 23:41:30|91.26|89.96|91.23|89.93|91.26|89.96|91.23|89.93|3
1655422900000|2022-06-16 23:41:40|91.24|89.94|91.3|90|91.3|90|91.24|89.94|7
1655422910000|2022-06-16 23:41:50|91.29|89.99|91.26|89.96|91.29|89.99|91.26|89.96|5
1655422920000|2022-06-16 23:42:00|91.28|89.98|91.32|90.02|91.32|90.02|91.28|89.98|5
1655422930000|2022-06-16 23:42:10|91.33|90.03|91.32|90.02|91.33|90.03|91.26|89.96|15
1655422940000|2022-06-16 23:42:20|91.31|90.01|91.33|90.03|91.34|90.04|91.31|90.01|6
1655422950000|2022-06-16 23:42:30|91.32|90.02|91.33|90.03|91.34|90.04|91.32|90.02|3
1655422960000|2022-06-16 23:42:40|91.34|90.04|91.33|90.03|91.35|90.05|91.31|90.01|7
1655422970000|2022-06-16 23:42:50|91.32|90.02|91.32|90.02|91.32|90.02|91.32|90.02|1
1655422980000|2022-06-16 23:43:00|91.3|90|91.22|89.92|91.3|90|91.21|89.91|14
1655422990000|2022-06-16 23:43:10|91.23|89.93|91.22|89.92|91.23|89.93|91.21|89.91|3
1655423000000|2022-06-16 23:43:20|91.23|89.93|91.23|89.93|91.23|89.93|91.22|89.92|3
1655423010000|2022-06-16 23:43:30|91.24|89.94|91.25|89.95|91.25|89.95|91.22|89.92|9
1655423020000|2022-06-16 23:43:40|91.26|89.96|91.26|89.96|91.26|89.96|91.26|89.96|1
1655423030000|2022-06-16 23:43:50|91.23|89.93|91.25|89.95|91.26|89.96|91.23|89.93|3
1655423040000|2022-06-16 23:44:00|91.23|89.93|91.25|89.95|91.25|89.95|91.21|89.91|5
1655423050000|2022-06-16 23:44:10|91.26|89.96|91.11|89.81|91.26|89.96|91.11|89.81|12
1655423060000|2022-06-16 23:44:20|91.1|89.8|91.1|89.8|91.11|89.81|91.1|89.8|7
1655423070000|2022-06-16 23:44:30|91.09|89.79|91.1|89.8|91.1|89.8|91.09|89.79|4
1655423080000|2022-06-16 23:44:40|91.09|89.79|91.08|89.78|91.09|89.79|91.08|89.78|2
1655423090000|2022-06-16 23:44:50|91.07|89.77|91.03|89.73|91.07|89.77|91.03|89.73|5
1655423100000|2022-06-16 23:45:00|91.07|89.77|91|89.7|91.15|89.85|90.98|89.68|17
1655423110000|2022-06-16 23:45:10|90.99|89.69|91.13|89.83|91.13|89.83|90.93|89.63|15
1655423120000|2022-06-16 23:45:20|91.12|89.82|91.35|90.05|91.37|90.07|91.12|89.82|14
1655423130000|2022-06-16 23:45:30|91.36|90.06|91.38|90.08|91.4|90.1|91.35|90.05|7
1655423140000|2022-06-16 23:45:40|91.4|90.1|91.45|90.15|91.45|90.15|91.39|90.09|6
1655423150000|2022-06-16 23:45:50|91.46|90.16|91.61|90.31|91.61|90.31|91.46|90.16|9
1655423160000|2022-06-16 23:46:00|91.6|90.3|91.43|90.13|91.61|90.31|91.43|90.13|13
1655423170000|2022-06-16 23:46:10|91.44|90.14|91.38|90.08|91.44|90.14|91.38|90.08|10
1655423180000|2022-06-16 23:46:20|91.37|90.07|91.33|90.03|91.37|90.07|91.32|90.02|4
1655423190000|2022-06-16 23:46:30|91.34|90.04|91.45|90.15|91.45|90.15|91.34|90.04|6
1655423200000|2022-06-16 23:46:40|91.44|90.14|91.42|90.12|91.44|90.14|91.42|90.12|3
1655423210000|2022-06-16 23:46:50|91.41|90.11|91.41|90.11|91.41|90.11|91.41|90.11|1
1655423220000|2022-06-16 23:47:00|91.42|90.12|91.43|90.13|91.43|90.13|91.42|90.12|2
1655423230000|2022-06-16 23:47:10|91.44|90.14|91.29|89.99|91.44|90.14|91.29|89.99|10
1655423240000|2022-06-16 23:47:20|91.3|90|91.21|89.91|91.3|90|91.21|89.91|19
1655423250000|2022-06-16 23:47:30|91.22|89.92|91.23|89.93|91.24|89.94|91.21|89.91|6
1655423260000|2022-06-16 23:47:40|91.24|89.94|91.24|89.94|91.28|89.98|91.23|89.93|10
1655423270000|2022-06-16 23:47:50|91.26|89.96|91.29|89.99|91.3|90|91.26|89.96|7
1655423280000|2022-06-16 23:48:00|91.28|89.98|91.3|90|91.3|90|91.27|89.97|4
1655423290000|2022-06-16 23:48:10|91.31|90.01|91.3|90|91.32|90.02|91.27|89.97|10
1655423300000|2022-06-16 23:48:20|91.29|89.99|91.32|90.02|91.32|90.02|91.27|89.97|6
1655423310000|2022-06-16 23:48:30|91.33|90.03|91.39|90.09|91.39|90.09|91.33|90.03|6
1655423320000|2022-06-16 23:48:40|91.38|90.08|91.39|90.09|91.39|90.09|91.38|90.08|2
1655423330000|2022-06-16 23:48:50|91.4|90.1|91.4|90.1|91.4|90.1|91.39|90.09|5
1655423350000|2022-06-16 23:49:10|91.41|90.11|91.4|90.1|91.43|90.13|91.4|90.1|7
1655423360000|2022-06-16 23:49:20|91.41|90.11|91.4|90.1|91.41|90.11|91.39|90.09|6
1655423370000|2022-06-16 23:49:30|91.41|90.11|91.42|90.12|91.44|90.14|91.41|90.11|5
1655423380000|2022-06-16 23:49:40|91.43|90.13|91.42|90.12|91.43|90.13|91.4|90.1|6
1655423390000|2022-06-16 23:49:50|91.45|90.15|91.55|90.25|91.58|90.28|91.45|90.15|9
1655423400000|2022-06-16 23:50:00|91.52|90.22|91.58|90.28|91.6|90.3|91.52|90.22|6
1655423410000|2022-06-16 23:50:10|91.57|90.27|91.51|90.21|91.57|90.27|91.51|90.21|7
1655423420000|2022-06-16 23:50:20|91.5|90.2|91.46|90.16|91.5|90.2|91.46|90.16|3
1655423430000|2022-06-16 23:50:30|91.47|90.17|91.48|90.18|91.48|90.18|91.47|90.17|2
1655423440000|2022-06-16 23:50:40|91.5|90.2|91.49|90.19|91.5|90.2|91.49|90.19|2
1655423450000|2022-06-16 23:50:50|91.52|90.22|91.52|90.22|91.52|90.22|91.52|90.22|1
1655423460000|2022-06-16 23:51:00|91.51|90.21|91.48|90.18|91.51|90.21|91.45|90.15|11
1655423470000|2022-06-16 23:51:10|91.46|90.16|91.42|90.12|91.46|90.16|91.42|90.12|3
1655423480000|2022-06-16 23:51:20|91.41|90.11|91.41|90.11|91.41|90.11|91.41|90.11|1
1655423490000|2022-06-16 23:51:30|91.42|90.12|91.48|90.18|91.48|90.18|91.42|90.12|5
1655423500000|2022-06-16 23:51:40|91.47|90.17|91.48|90.18|91.48|90.18|91.47|90.17|2
1655423510000|2022-06-16 23:51:50|91.43|90.13|91.44|90.14|91.45|90.15|91.41|90.11|4
1655423540000|2022-06-16 23:52:20|91.47|90.17|91.47|90.17|91.47|90.17|91.47|90.17|1
1655423560000|2022-06-16 23:52:40|91.52|90.22|91.51|90.21|91.52|90.22|91.51|90.21|2
1655423570000|2022-06-16 23:52:50|91.5|90.2|91.5|90.2|91.5|90.2|91.5|90.2|1
1655423580000|2022-06-16 23:53:00|91.51|90.21|91.54|90.24|91.54|90.24|91.51|90.21|5
1655423590000|2022-06-16 23:53:10|91.56|90.26|91.56|90.26|91.56|90.26|91.56|90.26|1
1655423600000|2022-06-16 23:53:20|91.55|90.25|91.55|90.25|91.56|90.26|91.55|90.25|3
1655423610000|2022-06-16 23:53:30|91.56|90.26|91.46|90.16|91.56|90.26|91.46|90.16|8
1655423620000|2022-06-16 23:53:40|91.45|90.15|91.44|90.14|91.46|90.16|91.44|90.14|3
1655423630000|2022-06-16 23:53:50|91.45|90.15|91.52|90.22|91.52|90.22|91.45|90.15|6
1655423640000|2022-06-16 23:54:00|91.53|90.23|91.55|90.25|91.55|90.25|91.53|90.23|3
1655423670000|2022-06-16 23:54:30|91.6|90.3|91.6|90.3|91.6|90.3|91.6|90.3|1
1655423700000|2022-06-16 23:55:00|91.63|90.33|91.68|90.38|91.7|90.4|91.63|90.33|7
1655423720000|2022-06-16 23:55:20|91.7|90.4|91.7|90.4|91.7|90.4|91.7|90.4|1
1655423730000|2022-06-16 23:55:30|91.74|90.44|91.7|90.4|91.75|90.45|91.7|90.4|5
1655423740000|2022-06-16 23:55:40|91.71|90.41|91.71|90.41|91.71|90.41|91.71|90.41|1
1655423760000|2022-06-16 23:56:00|91.7|90.4|91.61|90.31|91.7|90.4|91.61|90.31|5
1655423770000|2022-06-16 23:56:10|91.59|90.29|91.62|90.32|91.65|90.35|91.59|90.29|6
1655423780000|2022-06-16 23:56:20|91.61|90.31|91.61|90.31|91.61|90.31|91.61|90.31|1
1655423790000|2022-06-16 23:56:30|91.64|90.34|91.61|90.31|91.64|90.34|91.61|90.31|3
1655423800000|2022-06-16 23:56:40|91.6|90.3|91.6|90.3|91.6|90.3|91.6|90.3|1
1655423820000|2022-06-16 23:57:00|91.61|90.31|91.64|90.34|91.64|90.34|91.61|90.31|3
1655423840000|2022-06-16 23:57:20|91.65|90.35|91.7|90.4|91.7|90.4|91.65|90.35|2
1655423870000|2022-06-16 23:57:50|91.68|90.38|91.64|90.34|91.68|90.38|91.64|90.34|2
1655423880000|2022-06-16 23:58:00|91.65|90.35|91.62|90.32|91.65|90.35|91.62|90.32|4
1655423890000|2022-06-16 23:58:10|91.59|90.29|91.5|90.2|91.6|90.3|91.5|90.2|9
1655423900000|2022-06-16 23:58:20|91.49|90.19|91.46|90.16|91.49|90.19|91.46|90.16|6
1655423910000|2022-06-16 23:58:30|91.47|90.17|91.52|90.22|91.54|90.24|91.47|90.17|7
1655423920000|2022-06-16 23:58:40|91.51|90.21|91.51|90.21|91.53|90.23|91.51|90.21|4
1655423930000|2022-06-16 23:58:50|91.5|90.2|91.45|90.15|91.5|90.2|91.43|90.13|9
1655423940000|2022-06-16 23:59:00|91.47|90.17|91.46|90.16|91.47|90.17|91.46|90.16|2
1655423950000|2022-06-16 23:59:10|91.47|90.17|91.6|90.3|91.6|90.3|91.47|90.17|5
1655423960000|2022-06-16 23:59:20|91.61|90.31|91.61|90.31|91.61|90.31|91.6|90.3|3
1655423970000|2022-06-16 23:59:30|91.6|90.3|91.52|90.22|91.6|90.3|91.52|90.22|5
1655423980000|2022-06-16 23:59:40|91.51|90.21|91.54|90.24|91.56|90.26|91.51|90.21|5
1655423990000|2022-06-16 23:59:50|91.55|90.25|91.59|90.29|91.59|90.29|91.55|90.25|2
1655424000000|2022-06-17 00:00:00|91.6|90.3|91.63|90.33|91.63|90.33|91.6|90.3|3
1655424010000|2022-06-17 00:00:10|91.64|90.34|91.39|90.09|91.64|90.34|91.35|90.05|17
1655424020000|2022-06-17 00:00:20|91.42|90.12|91.51|90.21|91.51|90.21|91.42|90.12|4
1655424030000|2022-06-17 00:00:30|91.56|90.26|91.6|90.3|91.61|90.31|91.56|90.26|3
1655424040000|2022-06-17 00:00:40|91.61|90.31|91.59|90.29|91.64|90.34|91.59|90.29|12
1655424050000|2022-06-17 00:00:50|91.55|90.25|91.42|90.12|91.56|90.26|91.42|90.12|10
1655424060000|2022-06-17 00:01:00|91.41|90.11|91.21|89.91|91.41|90.11|91.21|89.91|16
1655424070000|2022-06-17 00:01:10|91.24|89.94|91.09|89.79|91.24|89.94|91.09|89.79|11
1655424080000|2022-06-17 00:01:20|91.1|89.8|91.08|89.78|91.1|89.8|91|89.7|9
1655424090000|2022-06-17 00:01:30|91.13|89.83|91.07|89.77|91.13|89.83|91.06|89.76|10
1655424100000|2022-06-17 00:01:40|91.05|89.75|91.14|89.84|91.14|89.84|91.02|89.72|12
1655424110000|2022-06-17 00:01:50|91.15|89.85|91.19|89.89|91.2|89.9|91.15|89.85|3
1655424120000|2022-06-17 00:02:00|91.2|89.9|91.14|89.84|91.2|89.9|91.13|89.83|10
1655424130000|2022-06-17 00:02:10|91.13|89.83|91.14|89.84|91.16|89.86|91.12|89.82|6
1655424140000|2022-06-17 00:02:20|91.13|89.83|91.09|89.79|91.13|89.83|91.07|89.77|8
1655424150000|2022-06-17 00:02:30|91.1|89.8|91.09|89.79|91.1|89.8|91.05|89.75|7
1655424160000|2022-06-17 00:02:40|91.1|89.8|91.14|89.84|91.16|89.86|91.09|89.79|11
1655424170000|2022-06-17 00:02:50|91.12|89.82|91|89.7|91.12|89.82|91|89.7|7
1655424180000|2022-06-17 00:03:00|90.99|89.69|91.11|89.81|91.15|89.85|90.99|89.69|18
1655424190000|2022-06-17 00:03:10|91.12|89.82|91.17|89.87|91.18|89.88|91.12|89.82|6
1655424200000|2022-06-17 00:03:20|91.19|89.89|91.16|89.86|91.2|89.9|91.15|89.85|15
1655424210000|2022-06-17 00:03:30|91.15|89.85|91.15|89.85|91.17|89.87|91.11|89.81|11
1655424220000|2022-06-17 00:03:40|91.16|89.86|91.2|89.9|91.28|89.98|91.16|89.86|14
1655424230000|2022-06-17 00:03:50|91.21|89.91|91.3|90|91.32|90.02|91.21|89.91|7
1655424240000|2022-06-17 00:04:00|91.31|90.01|91.32|90.02|91.32|90.02|91.31|90.01|2
1655424250000|2022-06-17 00:04:10|91.33|90.03|91.38|90.08|91.38|90.08|91.33|90.03|6
1655424260000|2022-06-17 00:04:20|91.39|90.09|91.43|90.13|91.44|90.14|91.36|90.06|11
1655424270000|2022-06-17 00:04:30|91.44|90.14|91.52|90.22|91.52|90.22|91.44|90.14|6
1655424280000|2022-06-17 00:04:40|91.51|90.21|91.57|90.27|91.58|90.28|91.51|90.21|9
1655424290000|2022-06-17 00:04:50|91.56|90.26|91.57|90.27|91.57|90.27|91.54|90.24|5
1655424300000|2022-06-17 00:05:00|91.56|90.26|91.56|90.26|91.56|90.26|91.54|90.24|5
1655424310000|2022-06-17 00:05:10|91.57|90.27|91.63|90.33|91.63|90.33|91.57|90.27|4
1655424320000|2022-06-17 00:05:20|91.62|90.32|91.63|90.33|91.64|90.34|91.62|90.32|4
1655424330000|2022-06-17 00:05:30|91.68|90.38|91.67|90.37|91.68|90.38|91.67|90.37|2
1655424340000|2022-06-17 00:05:40|91.66|90.36|91.67|90.37|91.67|90.37|91.66|90.36|2
1655424350000|2022-06-17 00:05:50|91.66|90.36|91.62|90.32|91.66|90.36|91.62|90.32|4
1655424370000|2022-06-17 00:06:10|91.68|90.38|91.7|90.4|91.7|90.4|91.67|90.37|3
1655424380000|2022-06-17 00:06:20|91.72|90.42|91.71|90.41|91.72|90.42|91.7|90.4|8
1655424390000|2022-06-17 00:06:30|91.7|90.4|91.72|90.42|91.72|90.42|91.7|90.4|4
1655424400000|2022-06-17 00:06:40|91.7|90.4|91.71|90.41|91.71|90.41|91.7|90.4|4
1655424410000|2022-06-17 00:06:50|91.7|90.4|91.7|90.4|91.71|90.41|91.7|90.4|3
1655424420000|2022-06-17 00:07:00|91.76|90.46|91.75|90.45|91.76|90.46|91.75|90.45|2
1655424430000|2022-06-17 00:07:10|91.76|90.46|91.7|90.4|91.76|90.46|91.69|90.39|7
1655424440000|2022-06-17 00:07:20|91.69|90.39|91.65|90.35|91.69|90.39|91.61|90.31|10
1655424450000|2022-06-17 00:07:30|91.64|90.34|91.66|90.36|91.66|90.36|91.64|90.34|5
1655424460000|2022-06-17 00:07:40|91.64|90.34|91.68|90.38|91.68|90.38|91.64|90.34|2
1655424470000|2022-06-17 00:07:50|91.67|90.37|91.67|90.37|91.67|90.37|91.67|90.37|1
1655424480000|2022-06-17 00:08:00|91.68|90.38|91.7|90.4|91.7|90.4|91.68|90.38|3
1655424500000|2022-06-17 00:08:20|91.75|90.45|91.74|90.44|91.76|90.46|91.74|90.44|5
1655424510000|2022-06-17 00:08:30|91.75|90.45|91.75|90.45|91.75|90.45|91.75|90.45|1
1655424520000|2022-06-17 00:08:40|91.81|90.51|92.02|90.72|92.14|90.84|91.81|90.51|20
1655424530000|2022-06-17 00:08:50|92.05|90.75|91.99|90.69|92.05|90.75|91.96|90.66|14
1655424540000|2022-06-17 00:09:00|92|90.7|92.08|90.78|92.08|90.78|92|90.7|7
1655424550000|2022-06-17 00:09:10|92.09|90.79|92.09|90.79|92.09|90.79|92.06|90.76|7
1655424560000|2022-06-17 00:09:20|92.08|90.78|92.12|90.82|92.12|90.82|92.05|90.75|9
1655424570000|2022-06-17 00:09:30|92.11|90.81|92.03|90.73|92.11|90.81|92.03|90.73|5
1655424580000|2022-06-17 00:09:40|92.04|90.74|92.08|90.78|92.08|90.78|92.03|90.73|6
1655424590000|2022-06-17 00:09:50|92.09|90.79|92.15|90.85|92.15|90.85|92.09|90.79|6
1655424600000|2022-06-17 00:10:00|92.19|90.89|92.15|90.85|92.19|90.89|92.15|90.85|4
1655424610000|2022-06-17 00:10:10|92.17|90.87|92.11|90.81|92.17|90.87|92.11|90.81|6
1655424620000|2022-06-17 00:10:20|92.12|90.82|92.18|90.88|92.18|90.88|92.12|90.82|3
1655424630000|2022-06-17 00:10:30|92.16|90.86|92.18|90.88|92.18|90.88|92.15|90.85|6
1655424650000|2022-06-17 00:10:50|92.17|90.87|92.14|90.84|92.17|90.87|92.13|90.83|7
1655424660000|2022-06-17 00:11:00|92.13|90.83|92.17|90.87|92.17|90.87|92.13|90.83|4
1655424680000|2022-06-17 00:11:20|92.16|90.86|92.11|90.81|92.16|90.86|92.11|90.81|5
1655424720000|2022-06-17 00:12:00|92.12|90.82|92.12|90.82|92.12|90.82|92.12|90.82|1
1655424730000|2022-06-17 00:12:10|92.11|90.81|92.11|90.81|92.11|90.81|92.1|90.8|5
1655424750000|2022-06-17 00:12:30|92.12|90.82|92.12|90.82|92.12|90.82|92.12|90.82|1
1655424760000|2022-06-17 00:12:40|92.13|90.83|92.19|90.89|92.2|90.9|92.13|90.83|4
1655424770000|2022-06-17 00:12:50|92.18|90.88|92.1|90.8|92.18|90.88|92.1|90.8|8
1655424780000|2022-06-17 00:13:00|92.09|90.79|92.09|90.79|92.09|90.79|92.09|90.79|1
1655424790000|2022-06-17 00:13:10|92.1|90.8|92.15|90.85|92.15|90.85|92.1|90.8|4
1655424800000|2022-06-17 00:13:20|92.19|90.89|92.13|90.83|92.19|90.89|92.13|90.83|6
1655424810000|2022-06-17 00:13:30|92.14|90.84|92.17|90.87|92.17|90.87|92.14|90.84|2
1655424820000|2022-06-17 00:13:40|92.16|90.86|92.2|90.9|92.2|90.9|92.16|90.86|3
1655424830000|2022-06-17 00:13:50|92.21|90.91|92.25|90.95|92.25|90.95|92.21|90.91|4
1655424840000|2022-06-17 00:14:00|92.3|91|92.39|91.09|92.39|91.09|92.29|90.99|6
1655424850000|2022-06-17 00:14:10|92.43|91.13|92.47|91.17|92.54|91.24|92.43|91.13|9
1655424860000|2022-06-17 00:14:20|92.45|91.15|92.41|91.11|92.48|91.18|92.41|91.11|16
1655424870000|2022-06-17 00:14:30|92.42|91.12|92.4|91.1|92.42|91.12|92.4|91.1|3
1655424880000|2022-06-17 00:14:40|92.41|91.11|92.34|91.04|92.41|91.11|92.34|91.04|4
1655424890000|2022-06-17 00:14:50|92.33|91.03|92.25|90.95|92.33|91.03|92.24|90.94|11
1655424900000|2022-06-17 00:15:00|92.24|90.94|92.29|90.99|92.29|90.99|92.24|90.94|3
1655424910000|2022-06-17 00:15:10|92.3|91|92.47|91.17|92.47|91.17|92.3|91|9
1655424920000|2022-06-17 00:15:20|92.46|91.16|92.33|91.03|92.46|91.16|92.32|91.02|10
1655424930000|2022-06-17 00:15:30|92.32|91.02|92.3|91|92.32|91.02|92.24|90.94|12
1655424940000|2022-06-17 00:15:40|92.31|91.01|92.48|91.18|92.49|91.19|92.31|91.01|8
1655424950000|2022-06-17 00:15:50|92.52|91.22|92.58|91.28|92.58|91.28|92.52|91.22|6
1655424960000|2022-06-17 00:16:00|92.59|91.29|92.7|91.4|92.73|91.43|92.59|91.29|12
1655424970000|2022-06-17 00:16:10|92.69|91.39|92.69|91.39|92.69|91.39|92.69|91.39|1
1655424980000|2022-06-17 00:16:20|92.67|91.37|92.7|91.4|92.7|91.4|92.66|91.36|5
1655425000000|2022-06-17 00:16:40|92.73|91.43|92.72|91.42|92.74|91.44|92.72|91.42|5
1655425010000|2022-06-17 00:16:50|92.73|91.43|92.7|91.4|92.73|91.43|92.69|91.39|8
1655425020000|2022-06-17 00:17:00|92.71|91.41|92.73|91.43|92.73|91.43|92.71|91.41|5
1655425030000|2022-06-17 00:17:10|92.74|91.44|92.74|91.44|92.75|91.45|92.74|91.44|5
1655425040000|2022-06-17 00:17:20|92.76|91.46|92.74|91.44|92.76|91.46|92.74|91.44|9
1655425050000|2022-06-17 00:17:30|92.75|91.45|92.74|91.44|92.76|91.46|92.73|91.43|8
1655425060000|2022-06-17 00:17:40|92.75|91.45|92.73|91.43|92.8|91.5|92.73|91.43|10
1655425070000|2022-06-17 00:17:50|92.79|91.49|92.89|91.59|92.9|91.6|92.79|91.49|6
1655425080000|2022-06-17 00:18:00|92.9|91.6|92.95|91.65|92.97|91.67|92.9|91.6|6
1655425090000|2022-06-17 00:18:10|92.97|91.67|92.97|91.67|92.97|91.67|92.95|91.65|5
1655425100000|2022-06-17 00:18:20|92.96|91.66|92.93|91.63|92.96|91.66|92.93|91.63|5
1655425110000|2022-06-17 00:18:30|92.97|91.67|92.92|91.62|92.97|91.67|92.92|91.62|3
1655425120000|2022-06-17 00:18:40|92.94|91.64|93|91.7|93|91.7|92.92|91.62|7
1655425130000|2022-06-17 00:18:50|92.96|91.66|93.01|91.71|93.01|91.71|92.96|91.66|3
1655425140000|2022-06-17 00:19:00|93.02|91.72|93.01|91.71|93.08|91.78|93.01|91.71|10
1655425150000|2022-06-17 00:19:10|93|91.7|93.01|91.71|93.01|91.71|93|91.7|2
1655425160000|2022-06-17 00:19:20|93.04|91.74|93.04|91.74|93.07|91.77|93.03|91.73|7
1655425170000|2022-06-17 00:19:30|93.03|91.73|93|91.7|93.03|91.73|93|91.7|4
1655425190000|2022-06-17 00:19:50|93.01|91.71|93.02|91.72|93.08|91.78|93|91.7|13
1655425200000|2022-06-17 00:20:00|93.01|91.71|93.01|91.71|93.01|91.71|93|91.7|7
1655425210000|2022-06-17 00:20:10|93|91.7|93.01|91.71|93.01|91.71|93|91.7|2
1655425220000|2022-06-17 00:20:20|93|91.7|93.01|91.71|93.01|91.71|93|91.7|2
1655425230000|2022-06-17 00:20:30|93|91.7|93|91.7|93|91.7|92.93|91.63|9
1655425250000|2022-06-17 00:20:50|93.01|91.71|93|91.7|93.01|91.71|92.98|91.68|4
1655425260000|2022-06-17 00:21:00|93.03|91.73|93|91.7|93.03|91.73|93|91.7|2
1655425270000|2022-06-17 00:21:10|93.01|91.71|93.1|91.8|93.1|91.8|93.01|91.71|10
1655425280000|2022-06-17 00:21:20|93.11|91.81|93.1|91.8|93.11|91.81|93.1|91.8|2
1655425290000|2022-06-17 00:21:30|93.13|91.83|93.18|91.88|93.18|91.88|93.13|91.83|4
1655425300000|2022-06-17 00:21:40|93.19|91.89|93.19|91.89|93.19|91.89|93.19|91.89|1
1655425310000|2022-06-17 00:21:50|93.18|91.88|93.24|91.94|93.24|91.94|93.18|91.88|12
1655425320000|2022-06-17 00:22:00|93.22|91.92|93.21|91.91|93.22|91.92|93.21|91.91|2
1655425330000|2022-06-17 00:22:10|93.2|91.9|93.21|91.91|93.21|91.91|93.2|91.9|2
1655425340000|2022-06-17 00:22:20|93.22|91.92|93.22|91.92|93.22|91.92|93.22|91.92|1
1655425350000|2022-06-17 00:22:30|93.24|91.94|93.14|91.84|93.24|91.94|93.14|91.84|10
1655425360000|2022-06-17 00:22:40|93.13|91.83|93.02|91.72|93.13|91.83|93.02|91.72|13
1655425370000|2022-06-17 00:22:50|93.01|91.71|92.96|91.66|93.01|91.71|92.96|91.66|3
1655425380000|2022-06-17 00:23:00|93|91.7|93.01|91.71|93.01|91.71|93|91.7|2
1655425390000|2022-06-17 00:23:10|93.02|91.72|92.96|91.66|93.02|91.72|92.96|91.66|5
1655425400000|2022-06-17 00:23:20|92.94|91.64|92.93|91.63|92.97|91.67|92.92|91.62|9
1655425410000|2022-06-17 00:23:30|92.94|91.64|92.87|91.57|92.94|91.64|92.87|91.57|7
1655425420000|2022-06-17 00:23:40|92.89|91.59|92.92|91.62|92.92|91.62|92.89|91.59|4
1655425430000|2022-06-17 00:23:50|92.91|91.61|93.02|91.72|93.02|91.72|92.91|91.61|9
1655425440000|2022-06-17 00:24:00|93.01|91.71|92.97|91.67|93.01|91.71|92.94|91.64|6
1655425450000|2022-06-17 00:24:10|92.96|91.66|93|91.7|93|91.7|92.93|91.63|9
1655425460000|2022-06-17 00:24:20|92.99|91.69|93|91.7|93.01|91.71|92.99|91.69|3
1655425470000|2022-06-17 00:24:30|92.99|91.69|92.93|91.63|93|91.7|92.93|91.63|8
1655425480000|2022-06-17 00:24:40|92.94|91.64|92.98|91.68|92.99|91.69|92.92|91.62|7
1655425490000|2022-06-17 00:24:50|92.99|91.69|92.95|91.65|92.99|91.69|92.93|91.63|6
1655425500000|2022-06-17 00:25:00|92.97|91.67|92.91|91.61|92.97|91.67|92.91|91.61|9
1655425510000|2022-06-17 00:25:10|92.92|91.62|92.94|91.64|92.99|91.69|92.92|91.62|8
1655425520000|2022-06-17 00:25:20|92.95|91.65|92.92|91.62|92.95|91.65|92.92|91.62|3
1655425530000|2022-06-17 00:25:30|92.91|91.61|92.9|91.6|92.92|91.62|92.9|91.6|4
1655425540000|2022-06-17 00:25:40|92.89|91.59|92.82|91.52|92.89|91.59|92.8|91.5|9
1655425550000|2022-06-17 00:25:50|92.81|91.51|92.83|91.53|92.83|91.53|92.81|91.51|2
1655425560000|2022-06-17 00:26:00|92.86|91.56|92.91|91.61|92.91|91.61|92.83|91.53|6
1655425570000|2022-06-17 00:26:10|92.94|91.64|92.92|91.62|92.94|91.64|92.92|91.62|2
1655425580000|2022-06-17 00:26:20|92.94|91.64|92.87|91.57|92.94|91.64|92.83|91.53|16
1655425590000|2022-06-17 00:26:30|92.88|91.58|92.86|91.56|92.88|91.58|92.84|91.54|5
1655425600000|2022-06-17 00:26:40|92.88|91.58|92.86|91.56|92.88|91.58|92.85|91.55|4
1655425610000|2022-06-17 00:26:50|92.89|91.59|92.83|91.53|92.89|91.59|92.83|91.53|5
1655425620000|2022-06-17 00:27:00|92.85|91.55|92.91|91.61|92.92|91.62|92.85|91.55|5
1655425650000|2022-06-17 00:27:30|92.92|91.62|92.85|91.55|92.92|91.62|92.84|91.54|7
1655425660000|2022-06-17 00:27:40|92.84|91.54|92.84|91.54|92.84|91.54|92.84|91.54|1
1655425670000|2022-06-17 00:27:50|92.86|91.56|92.85|91.55|92.91|91.61|92.85|91.55|9
1655425680000|2022-06-17 00:28:00|92.83|91.53|92.87|91.57|92.87|91.57|92.83|91.53|4
1655425690000|2022-06-17 00:28:10|92.83|91.53|92.77|91.47|92.83|91.53|92.77|91.47|7
1655425700000|2022-06-17 00:28:20|92.74|91.44|92.82|91.52|92.83|91.53|92.74|91.44|7
1655425710000|2022-06-17 00:28:30|92.81|91.51|92.82|91.52|92.82|91.52|92.75|91.45|7
1655425720000|2022-06-17 00:28:40|92.81|91.51|92.82|91.52|92.82|91.52|92.81|91.51|2
1655425730000|2022-06-17 00:28:50|92.81|91.51|92.77|91.47|92.81|91.51|92.77|91.47|4
1655425740000|2022-06-17 00:29:00|92.79|91.49|92.66|91.36|92.79|91.49|92.66|91.36|12
1655425750000|2022-06-17 00:29:10|92.65|91.35|92.63|91.33|92.65|91.35|92.63|91.33|3
1655425760000|2022-06-17 00:29:20|92.64|91.34|92.66|91.36|92.69|91.39|92.64|91.34|3
1655425770000|2022-06-17 00:29:30|92.65|91.35|92.65|91.35|92.65|91.35|92.65|91.35|1
1655425780000|2022-06-17 00:29:40|92.66|91.36|92.73|91.43|92.73|91.43|92.65|91.35|5
1655425790000|2022-06-17 00:29:50|92.72|91.42|92.7|91.4|92.74|91.44|92.7|91.4|7
1655425800000|2022-06-17 00:30:00|92.68|91.38|92.42|91.12|92.68|91.38|92.36|91.06|20
1655425810000|2022-06-17 00:30:10|92.4|91.1|92.33|91.03|92.4|91.1|92.33|91.03|10
1655425820000|2022-06-17 00:30:20|92.32|91.02|92.33|91.03|92.35|91.05|92.32|91.02|6
1655425830000|2022-06-17 00:30:30|92.34|91.04|92.28|90.98|92.35|91.05|92.28|90.98|7
1655425840000|2022-06-17 00:30:40|92.27|90.97|92.23|90.93|92.27|90.97|92.23|90.93|8
1655425850000|2022-06-17 00:30:50|92.24|90.94|92.31|91.01|92.33|91.03|92.24|90.94|9
1655425860000|2022-06-17 00:31:00|92.3|91|92.13|90.83|92.3|91|92.13|90.83|14
1655425870000|2022-06-17 00:31:10|92.15|90.85|92.13|90.83|92.16|90.86|92.13|90.83|5
1655425880000|2022-06-17 00:31:20|92.17|90.87|92.14|90.84|92.17|90.87|92.13|90.83|6
1655425890000|2022-06-17 00:31:30|92.13|90.83|92.03|90.73|92.14|90.84|92.02|90.72|6
1655425900000|2022-06-17 00:31:40|92.01|90.71|91.97|90.67|92.02|90.72|91.97|90.67|6
1655425910000|2022-06-17 00:31:50|91.96|90.66|91.96|90.66|91.98|90.68|91.96|90.66|3
1655425920000|2022-06-17 00:32:00|91.97|90.67|92.05|90.75|92.05|90.75|91.96|90.66|10
1655425930000|2022-06-17 00:32:10|92.06|90.76|92.06|90.76|92.13|90.83|92.05|90.75|11
1655425940000|2022-06-17 00:32:20|92.07|90.77|92.06|90.76|92.07|90.77|92.05|90.75|6
1655425950000|2022-06-17 00:32:30|92.05|90.75|92.06|90.76|92.06|90.76|92.04|90.74|6
1655425960000|2022-06-17 00:32:40|92.07|90.77|92.13|90.83|92.13|90.83|92.07|90.77|10
1655425970000|2022-06-17 00:32:50|92.12|90.82|92.14|90.84|92.15|90.85|92.12|90.82|5
1655425980000|2022-06-17 00:33:00|92.13|90.83|92.08|90.78|92.13|90.83|92.06|90.76|13
1655425990000|2022-06-17 00:33:10|92.07|90.77|91.95|90.65|92.07|90.77|91.95|90.65|10
1655426000000|2022-06-17 00:33:20|91.94|90.64|92|90.7|92|90.7|91.94|90.64|9
1655426010000|2022-06-17 00:33:30|91.99|90.69|92.03|90.73|92.04|90.74|91.98|90.68|14
1655426020000|2022-06-17 00:33:40|92.04|90.74|92.03|90.73|92.04|90.74|92.03|90.73|2
1655426030000|2022-06-17 00:33:50|92.04|90.74|91.93|90.63|92.04|90.74|91.93|90.63|8
1655426040000|2022-06-17 00:34:00|91.95|90.65|91.93|90.63|91.95|90.65|91.93|90.63|7
1655426050000|2022-06-17 00:34:10|91.94|90.64|92.02|90.72|92.03|90.73|91.94|90.64|9
1655426060000|2022-06-17 00:34:20|92.03|90.73|92.04|90.74|92.04|90.74|92.03|90.73|4
1655426070000|2022-06-17 00:34:30|92.03|90.73|92.04|90.74|92.04|90.74|92.03|90.73|4
1655426080000|2022-06-17 00:34:40|92.03|90.73|91.89|90.59|92.03|90.73|91.89|90.59|11
1655426090000|2022-06-17 00:34:50|91.88|90.58|91.92|90.62|91.92|90.62|91.81|90.51|15
1655426100000|2022-06-17 00:35:00|91.93|90.63|91.86|90.56|91.93|90.63|91.86|90.56|9
1655426110000|2022-06-17 00:35:10|91.85|90.55|91.92|90.62|91.92|90.62|91.85|90.55|7
1655426120000|2022-06-17 00:35:20|91.91|90.61|91.72|90.42|91.91|90.61|91.72|90.42|17
1655426130000|2022-06-17 00:35:30|91.71|90.41|91.65|90.35|91.71|90.41|91.61|90.31|16
1655426140000|2022-06-17 00:35:40|91.64|90.34|91.67|90.37|91.67|90.37|91.64|90.34|6
1655426150000|2022-06-17 00:35:50|91.68|90.38|91.66|90.36|91.72|90.42|91.66|90.36|8
1655426160000|2022-06-17 00:36:00|91.65|90.35|91.4|90.1|91.65|90.35|91.39|90.09|17
1655426170000|2022-06-17 00:36:10|91.39|90.09|91.45|90.15|91.49|90.19|91.37|90.07|18
1655426180000|2022-06-17 00:36:20|91.46|90.16|91.5|90.2|91.52|90.22|91.43|90.13|8
1655426190000|2022-06-17 00:36:30|91.52|90.22|91.52|90.22|91.53|90.23|91.51|90.21|5
1655426200000|2022-06-17 00:36:40|91.53|90.23|91.53|90.23|91.53|90.23|91.52|90.22|3
1655426210000|2022-06-17 00:36:50|91.54|90.24|91.44|90.14|91.55|90.25|91.44|90.14|14
1655426220000|2022-06-17 00:37:00|91.45|90.15|91.43|90.13|91.45|90.15|91.37|90.07|12
1655426230000|2022-06-17 00:37:10|91.42|90.12|91.44|90.14|91.44|90.14|91.42|90.12|8
1655426240000|2022-06-17 00:37:20|91.43|90.13|91.49|90.19|91.5|90.2|91.43|90.13|8
1655426250000|2022-06-17 00:37:30|91.5|90.2|91.47|90.17|91.51|90.21|91.47|90.17|12
1655426260000|2022-06-17 00:37:40|91.46|90.16|91.45|90.15|91.47|90.17|91.45|90.15|6
1655426270000|2022-06-17 00:37:50|91.44|90.14|91.34|90.04|91.44|90.14|91.34|90.04|13
1655426280000|2022-06-17 00:38:00|91.35|90.05|91.32|90.02|91.35|90.05|91.25|89.95|13
1655426290000|2022-06-17 00:38:10|91.31|90.01|91.23|89.93|91.35|90.05|91.23|89.93|16
1655426300000|2022-06-17 00:38:20|91.22|89.92|91.15|89.85|91.23|89.93|91.15|89.85|8
1655426310000|2022-06-17 00:38:30|91.18|89.88|91.21|89.91|91.21|89.91|91.15|89.85|7
1655426320000|2022-06-17 00:38:40|91.2|89.9|91.15|89.85|91.2|89.9|91.14|89.84|14
1655426330000|2022-06-17 00:38:50|91.2|89.9|91.21|89.91|91.21|89.91|91.14|89.84|8
1655426340000|2022-06-17 00:39:00|91.2|89.9|91.21|89.91|91.21|89.91|91.14|89.84|9
1655426350000|2022-06-17 00:39:10|91.22|89.92|91.22|89.92|91.22|89.92|91.22|89.92|1
1655426360000|2022-06-17 00:39:20|91.24|89.94|91.23|89.93|91.26|89.96|91.2|89.9|12
1655426370000|2022-06-17 00:39:30|91.24|89.94|91.25|89.95|91.25|89.95|91.21|89.91|9
1655426380000|2022-06-17 00:39:40|91.24|89.94|91.24|89.94|91.24|89.94|91.24|89.94|1
1655426390000|2022-06-17 00:39:50|91.25|89.95|91.32|90.02|91.32|90.02|91.24|89.94|8
1655426400000|2022-06-17 00:40:00|91.31|90.01|91.22|89.92|91.31|90.01|91.22|89.92|7
1655426410000|2022-06-17 00:40:10|91.23|89.93|91.21|89.91|91.26|89.96|91.19|89.89|16
1655426420000|2022-06-17 00:40:20|91.2|89.9|91.24|89.94|91.24|89.94|91.19|89.89|9
1655426430000|2022-06-17 00:40:30|91.25|89.95|91.25|89.95|91.25|89.95|91.24|89.94|5
1655426440000|2022-06-17 00:40:40|91.26|89.96|91.25|89.95|91.26|89.96|91.25|89.95|4
1655426450000|2022-06-17 00:40:50|91.24|89.94|91.23|89.93|91.25|89.95|91.23|89.93|6
1655426460000|2022-06-17 00:41:00|91.22|89.92|91.23|89.93|91.23|89.93|91.16|89.86|12
1655426470000|2022-06-17 00:41:10|91.22|89.92|91.22|89.92|91.27|89.97|91.22|89.92|11
1655426480000|2022-06-17 00:41:20|91.23|89.93|91.22|89.92|91.25|89.95|91.22|89.92|7
1655426490000|2022-06-17 00:41:30|91.23|89.93|91.26|89.96|91.26|89.96|91.23|89.93|8
1655426500000|2022-06-17 00:41:40|91.27|89.97|91.38|90.08|91.38|90.08|91.27|89.97|9
1655426510000|2022-06-17 00:41:50|91.4|90.1|91.45|90.15|91.45|90.15|91.4|90.1|3
1655426520000|2022-06-17 00:42:00|91.44|90.14|91.45|90.15|91.45|90.15|91.44|90.14|2
1655426530000|2022-06-17 00:42:10|91.44|90.14|91.44|90.14|91.45|90.15|91.44|90.14|3
1655426540000|2022-06-17 00:42:20|91.51|90.21|91.56|90.26|91.56|90.26|91.51|90.21|2
1655426550000|2022-06-17 00:42:30|91.57|90.27|91.57|90.27|91.57|90.27|91.56|90.26|3
1655426560000|2022-06-17 00:42:40|91.58|90.28|91.58|90.28|91.58|90.28|91.58|90.28|1
1655426570000|2022-06-17 00:42:50|91.57|90.27|91.52|90.22|91.57|90.27|91.52|90.22|5
1655426580000|2022-06-17 00:43:00|91.51|90.21|91.35|90.05|91.51|90.21|91.35|90.05|10
1655426590000|2022-06-17 00:43:10|91.34|90.04|91.31|90.01|91.38|90.08|91.27|89.97|16
1655426600000|2022-06-17 00:43:20|91.33|90.03|91.38|90.08|91.38|90.08|91.32|90.02|9
1655426610000|2022-06-17 00:43:30|91.37|90.07|91.47|90.17|91.47|90.17|91.37|90.07|14
1655426620000|2022-06-17 00:43:40|91.46|90.16|91.4|90.1|91.46|90.16|91.36|90.06|12
1655426630000|2022-06-17 00:43:50|91.39|90.09|91.36|90.06|91.39|90.09|91.34|90.04|11
1655426640000|2022-06-17 00:44:00|91.35|90.05|91.35|90.05|91.38|90.08|91.32|90.02|14
1655426650000|2022-06-17 00:44:10|91.36|90.06|91.46|90.16|91.46|90.16|91.36|90.06|9
1655426660000|2022-06-17 00:44:20|91.47|90.17|91.47|90.17|91.47|90.17|91.4|90.1|16
1655426670000|2022-06-17 00:44:30|91.46|90.16|91.53|90.23|91.54|90.24|91.46|90.16|8
1655426680000|2022-06-17 00:44:40|91.52|90.22|91.54|90.24|91.54|90.24|91.52|90.22|3
1655426690000|2022-06-17 00:44:50|91.55|90.25|91.51|90.21|91.56|90.26|91.51|90.21|7
1655426700000|2022-06-17 00:45:00|91.52|90.22|91.52|90.22|91.54|90.24|91.52|90.22|5
1655426710000|2022-06-17 00:45:10|91.55|90.25|91.86|90.56|91.92|90.62|91.55|90.25|10
1655426720000|2022-06-17 00:45:20|91.87|90.57|91.95|90.65|91.97|90.67|91.87|90.57|9
1655426730000|2022-06-17 00:45:30|91.94|90.64|91.94|90.64|92|90.7|91.94|90.64|7
1655426740000|2022-06-17 00:45:40|91.96|90.66|91.94|90.64|91.96|90.66|91.94|90.64|3
1655426750000|2022-06-17 00:45:50|91.97|90.67|91.91|90.61|91.97|90.67|91.91|90.61|7
1655426760000|2022-06-17 00:46:00|91.92|90.62|91.91|90.61|91.94|90.64|91.91|90.61|5
1655426770000|2022-06-17 00:46:10|91.9|90.6|91.9|90.6|91.91|90.61|91.9|90.6|3
1655426780000|2022-06-17 00:46:20|91.91|90.61|91.77|90.47|91.91|90.61|91.77|90.47|11
1655426790000|2022-06-17 00:46:30|91.76|90.46|91.79|90.49|91.79|90.49|91.74|90.44|6
1655426800000|2022-06-17 00:46:40|91.81|90.51|91.83|90.53|91.84|90.54|91.79|90.49|10
1655426810000|2022-06-17 00:46:50|91.82|90.52|91.82|90.52|91.82|90.52|91.8|90.5|5
1655426820000|2022-06-17 00:47:00|91.81|90.51|91.76|90.46|91.81|90.51|91.75|90.45|6
1655426830000|2022-06-17 00:47:10|91.77|90.47|91.78|90.48|91.78|90.48|91.71|90.41|17
1655426840000|2022-06-17 00:47:20|91.79|90.49|91.74|90.44|91.79|90.49|91.74|90.44|11
1655426850000|2022-06-17 00:47:30|91.76|90.46|91.82|90.52|91.84|90.54|91.75|90.45|12
1655426860000|2022-06-17 00:47:40|91.84|90.54|91.84|90.54|91.88|90.58|91.83|90.53|9
1655426870000|2022-06-17 00:47:50|91.85|90.55|91.85|90.55|91.86|90.56|91.84|90.54|4
1655426880000|2022-06-17 00:48:00|91.84|90.54|91.88|90.58|91.88|90.58|91.84|90.54|5
1655426890000|2022-06-17 00:48:10|91.89|90.59|92.04|90.74|92.04|90.74|91.89|90.59|7
1655426900000|2022-06-17 00:48:20|92.05|90.75|92.22|90.92|92.22|90.92|92.05|90.75|11
1655426910000|2022-06-17 00:48:30|92.23|90.93|92.18|90.88|92.23|90.93|92.18|90.88|6
1655426920000|2022-06-17 00:48:40|92.19|90.89|92.22|90.92|92.22|90.92|92.19|90.89|6
1655426930000|2022-06-17 00:48:50|92.23|90.93|92.2|90.9|92.23|90.93|92.2|90.9|4
1655426940000|2022-06-17 00:49:00|92.19|90.89|92.15|90.85|92.19|90.89|92.13|90.83|9
1655426950000|2022-06-17 00:49:10|92.16|90.86|92.13|90.83|92.18|90.88|92.13|90.83|6
1655426960000|2022-06-17 00:49:20|92.14|90.84|92.14|90.84|92.14|90.84|92.14|90.84|1
1655426970000|2022-06-17 00:49:30|92.13|90.83|92.11|90.81|92.13|90.83|92.11|90.81|3
1655426980000|2022-06-17 00:49:40|92.12|90.82|92.16|90.86|92.16|90.86|92.12|90.82|4
1655426990000|2022-06-17 00:49:50|92.19|90.89|92.12|90.82|92.19|90.89|92.12|90.82|7
1655427000000|2022-06-17 00:50:00|92.11|90.81|92.05|90.75|92.11|90.81|92.05|90.75|5
1655427010000|2022-06-17 00:50:10|92.04|90.74|92.05|90.75|92.06|90.76|92.03|90.73|6
1655427020000|2022-06-17 00:50:20|92.07|90.77|92.07|90.77|92.08|90.78|92.06|90.76|4
1655427030000|2022-06-17 00:50:30|92.06|90.76|92.15|90.85|92.15|90.85|92.06|90.76|6
1655427040000|2022-06-17 00:50:40|92.16|90.86|92.19|90.89|92.19|90.89|92.16|90.86|3
1655427060000|2022-06-17 00:51:00|92.22|90.92|92.24|90.94|92.24|90.94|92.22|90.92|3
1655427070000|2022-06-17 00:51:10|92.23|90.93|92.23|90.93|92.23|90.93|92.23|90.93|1
1655427080000|2022-06-17 00:51:20|92.22|90.92|92.22|90.92|92.23|90.93|92.22|90.92|3
1655427120000|2022-06-17 00:52:00|92.21|90.91|92.14|90.84|92.21|90.91|92.14|90.84|5
1655427130000|2022-06-17 00:52:10|92.16|90.86|92.11|90.81|92.16|90.86|92.11|90.81|6
1655427150000|2022-06-17 00:52:30|92.12|90.82|92.18|90.88|92.18|90.88|92.12|90.82|7
1655427160000|2022-06-17 00:52:40|92.17|90.87|92.15|90.85|92.17|90.87|92.14|90.84|6
1655427170000|2022-06-17 00:52:50|92.16|90.86|92.14|90.84|92.16|90.86|92.14|90.84|3
1655427180000|2022-06-17 00:53:00|92.15|90.85|92.19|90.89|92.19|90.89|92.15|90.85|3
1655427200000|2022-06-17 00:53:20|92.2|90.9|92.2|90.9|92.2|90.9|92.16|90.86|6
1655427240000|2022-06-17 00:54:00|92.16|90.86|92.16|90.86|92.16|90.86|92.16|90.86|1
1655427250000|2022-06-17 00:54:10|92.17|90.87|92.17|90.87|92.17|90.87|92.17|90.87|1
1655427320000|2022-06-17 00:55:20|92.19|90.89|92.18|90.88|92.19|90.89|92.18|90.88|2
1655427330000|2022-06-17 00:55:30|92.17|90.87|92.18|90.88|92.18|90.88|92.17|90.87|2
1655427340000|2022-06-17 00:55:40|92.17|90.87|92.14|90.84|92.17|90.87|92.14|90.84|3
1655427350000|2022-06-17 00:55:50|92.13|90.83|92.11|90.81|92.13|90.83|92.11|90.81|3
1655427360000|2022-06-17 00:56:00|92.1|90.8|92.12|90.82|92.13|90.83|92.06|90.76|11
1655427370000|2022-06-17 00:56:10|92.13|90.83|92.17|90.87|92.17|90.87|92.13|90.83|3
1655427380000|2022-06-17 00:56:20|92.15|90.85|92.14|90.84|92.15|90.85|92.14|90.84|2
1655427390000|2022-06-17 00:56:30|92.15|90.85|92.16|90.86|92.16|90.86|92.15|90.85|2
1655427400000|2022-06-17 00:56:40|92.17|90.87|92.21|90.91|92.21|90.91|92.17|90.87|5
1655427410000|2022-06-17 00:56:50|92.22|90.92|92.27|90.97|92.27|90.97|92.22|90.92|6
1655427430000|2022-06-17 00:57:10|92.3|91|92.32|91.02|92.35|91.05|92.3|91|5
1655427440000|2022-06-17 00:57:20|92.31|91.01|92.34|91.04|92.34|91.04|92.31|91.01|3
1655427450000|2022-06-17 00:57:30|92.33|91.03|92.32|91.02|92.33|91.03|92.32|91.02|2
1655427460000|2022-06-17 00:57:40|92.31|91.01|92.31|91.01|92.31|91.01|92.27|90.97|7
1655427490000|2022-06-17 00:58:10|92.35|91.05|92.35|91.05|92.35|91.05|92.35|91.05|1
1655427500000|2022-06-17 00:58:20|92.32|91.02|92.32|91.02|92.32|91.02|92.32|91.02|1
1655427510000|2022-06-17 00:58:30|92.34|91.04|92.34|91.04|92.34|91.04|92.33|91.03|3
1655427520000|2022-06-17 00:58:40|92.33|91.03|92.35|91.05|92.35|91.05|92.33|91.03|3
1655427530000|2022-06-17 00:58:50|92.33|91.03|92.33|91.03|92.33|91.03|92.33|91.03|1
1655427540000|2022-06-17 00:59:00|92.35|91.05|92.35|91.05|92.35|91.05|92.35|91.05|1
1655427550000|2022-06-17 00:59:10|92.34|91.04|92.32|91.02|92.34|91.04|92.32|91.02|5
1655427560000|2022-06-17 00:59:20|92.28|90.98|92.23|90.93|92.29|90.99|92.23|90.93|8
1655427570000|2022-06-17 00:59:30|92.24|90.94|92.27|90.97|92.27|90.97|92.24|90.94|3
1655427590000|2022-06-17 00:59:50|92.28|90.98|92.29|90.99|92.29|90.99|92.28|90.98|2
1655427600000|2022-06-17 01:00:00|92.33|91.03|92.32|91.02|92.33|91.03|92.25|90.95|12
1655427620000|2022-06-17 01:00:20|92.37|91.07|92.36|91.06|92.38|91.08|92.36|91.06|5
1655427630000|2022-06-17 01:00:30|92.37|91.07|92.38|91.08|92.38|91.08|92.37|91.07|2
1655427640000|2022-06-17 01:00:40|92.44|91.14|92.46|91.16|92.46|91.16|92.43|91.13|4
1655427650000|2022-06-17 01:00:50|92.45|91.15|92.45|91.15|92.45|91.15|92.44|91.14|3
1655427660000|2022-06-17 01:01:00|92.46|91.16|92.42|91.12|92.47|91.17|92.4|91.1|8
1655427670000|2022-06-17 01:01:10|92.43|91.13|92.43|91.13|92.43|91.13|92.43|91.13|1
1655427680000|2022-06-17 01:01:20|92.46|91.16|92.46|91.16|92.46|91.16|92.46|91.16|1
1655427710000|2022-06-17 01:01:50|92.49|91.19|92.49|91.19|92.51|91.21|92.48|91.18|6
1655427720000|2022-06-17 01:02:00|92.46|91.16|92.46|91.16|92.47|91.17|92.46|91.16|3
1655427730000|2022-06-17 01:02:10|92.48|91.18|92.48|91.18|92.48|91.18|92.48|91.18|1
1655427740000|2022-06-17 01:02:20|92.5|91.2|92.5|91.2|92.51|91.21|92.5|91.2|5
1655427750000|2022-06-17 01:02:30|92.51|91.21|92.5|91.2|92.51|91.21|92.49|91.19|3
1655427760000|2022-06-17 01:02:40|92.52|91.22|92.53|91.23|92.53|91.23|92.5|91.2|3
1655427770000|2022-06-17 01:02:50|92.51|91.21|92.5|91.2|92.52|91.22|92.5|91.2|5
1655427790000|2022-06-17 01:03:10|92.51|91.21|92.54|91.24|92.55|91.25|92.51|91.21|5
1655427800000|2022-06-17 01:03:20|92.53|91.23|92.53|91.23|92.53|91.23|92.53|91.23|1
1655427810000|2022-06-17 01:03:30|92.52|91.22|92.44|91.14|92.52|91.22|92.44|91.14|4
1655427820000|2022-06-17 01:03:40|92.46|91.16|92.42|91.12|92.46|91.16|92.42|91.12|4
1655427830000|2022-06-17 01:03:50|92.46|91.16|92.43|91.13|92.46|91.16|92.43|91.13|4
1655427840000|2022-06-17 01:04:00|92.42|91.12|92.41|91.11|92.42|91.12|92.41|91.11|4
1655427860000|2022-06-17 01:04:20|92.4|91.1|92.35|91.05|92.4|91.1|92.34|91.04|3
1655427870000|2022-06-17 01:04:30|92.34|91.04|92.36|91.06|92.36|91.06|92.33|91.03|3
1655427890000|2022-06-17 01:04:50|92.38|91.08|92.34|91.04|92.38|91.08|92.34|91.04|3
1655427900000|2022-06-17 01:05:00|92.33|91.03|92.38|91.08|92.39|91.09|92.33|91.03|9
1655427910000|2022-06-17 01:05:10|92.37|91.07|92.37|91.07|92.37|91.07|92.33|91.03|6
1655427920000|2022-06-17 01:05:20|92.38|91.08|92.38|91.08|92.39|91.09|92.38|91.08|5
1655427930000|2022-06-17 01:05:30|92.36|91.06|92.33|91.03|92.36|91.06|92.33|91.03|3
1655427940000|2022-06-17 01:05:40|92.35|91.05|92.37|91.07|92.39|91.09|92.35|91.05|5
1655427950000|2022-06-17 01:05:50|92.36|91.06|92.36|91.06|92.37|91.07|92.32|91.02|6
1655427970000|2022-06-17 01:06:10|92.4|91.1|92.43|91.13|92.43|91.13|92.4|91.1|3
1655427980000|2022-06-17 01:06:20|92.42|91.12|92.44|91.14|92.49|91.19|92.42|91.12|5
1655427990000|2022-06-17 01:06:30|92.47|91.17|92.64|91.34|92.64|91.34|92.47|91.17|8
1655428000000|2022-06-17 01:06:40|92.63|91.33|92.62|91.32|92.63|91.33|92.62|91.32|2
1655428020000|2022-06-17 01:07:00|92.65|91.35|93|91.7|93.01|91.71|92.65|91.35|13
1655428030000|2022-06-17 01:07:10|92.95|91.65|92.94|91.64|92.98|91.68|92.93|91.63|9
1655428040000|2022-06-17 01:07:20|92.93|91.63|92.95|91.65|92.98|91.68|92.93|91.63|5
1655428050000|2022-06-17 01:07:30|92.94|91.64|92.91|91.61|92.94|91.64|92.91|91.61|7
1655428060000|2022-06-17 01:07:40|92.92|91.62|92.91|91.61|92.92|91.62|92.86|91.56|4
1655428080000|2022-06-17 01:08:00|92.92|91.62|93|91.7|93|91.7|92.91|91.61|8
1655428090000|2022-06-17 01:08:10|93.01|91.71|93.02|91.72|93.02|91.72|93.01|91.71|2
1655428100000|2022-06-17 01:08:20|93.03|91.73|93|91.7|93.06|91.76|93|91.7|6
1655428110000|2022-06-17 01:08:30|93.01|91.71|93.01|91.71|93.01|91.71|93.01|91.71|1
1655428120000|2022-06-17 01:08:40|93|91.7|93|91.7|93|91.7|93|91.7|1
1655428130000|2022-06-17 01:08:50|93.01|91.71|93.01|91.71|93.01|91.71|93.01|91.71|1
1655428140000|2022-06-17 01:09:00|93|91.7|93|91.7|93|91.7|93|91.7|1
1655428150000|2022-06-17 01:09:10|93.01|91.71|93.01|91.71|93.01|91.71|93.01|91.71|1
1655428160000|2022-06-17 01:09:20|93.02|91.72|93.02|91.72|93.02|91.72|93.02|91.72|1
1655428180000|2022-06-17 01:09:40|93.01|91.71|93.02|91.72|93.02|91.72|93.01|91.71|2
1655428190000|2022-06-17 01:09:50|93.04|91.74|93.05|91.75|93.05|91.75|93.04|91.74|2
1655428200000|2022-06-17 01:10:00|93.06|91.76|93.06|91.76|93.06|91.76|93.06|91.76|1
1655428210000|2022-06-17 01:10:10|93.05|91.75|93|91.7|93.05|91.75|93|91.7|10
1655428220000|2022-06-17 01:10:20|92.95|91.65|93|91.7|93|91.7|92.93|91.63|6
1655428230000|2022-06-17 01:10:30|92.96|91.66|93|91.7|93|91.7|92.96|91.66|2
1655428240000|2022-06-17 01:10:40|92.95|91.65|92.94|91.64|93|91.7|92.93|91.63|7
1655428250000|2022-06-17 01:10:50|92.95|91.65|92.94|91.64|92.98|91.68|92.94|91.64|5
1655428260000|2022-06-17 01:11:00|92.99|91.69|92.97|91.67|92.99|91.69|92.92|91.62|7
1655428270000|2022-06-17 01:11:10|92.95|91.65|92.97|91.67|93.01|91.71|92.94|91.64|12
1655428280000|2022-06-17 01:11:20|92.96|91.66|92.96|91.66|92.96|91.66|92.96|91.66|1
1655428290000|2022-06-17 01:11:30|92.97|91.67|93.02|91.72|93.02|91.72|92.97|91.67|5
1655428300000|2022-06-17 01:11:40|93.05|91.75|93.05|91.75|93.06|91.76|93.05|91.75|3
1655428310000|2022-06-17 01:11:50|93.06|91.76|93.06|91.76|93.06|91.76|93.06|91.76|1
1655428320000|2022-06-17 01:12:00|93.08|91.78|93.05|91.75|93.08|91.78|93.05|91.75|3
1655428330000|2022-06-17 01:12:10|93.06|91.76|93.12|91.82|93.14|91.84|93.06|91.76|9
1655428350000|2022-06-17 01:12:30|93.09|91.79|93.09|91.79|93.12|91.82|93.08|91.78|4
1655428360000|2022-06-17 01:12:40|93.08|91.78|93.09|91.79|93.1|91.8|93.08|91.78|4
1655428380000|2022-06-17 01:13:00|93.12|91.82|93.12|91.82|93.15|91.85|93.12|91.82|4
1655428410000|2022-06-17 01:13:30|93.13|91.83|93.12|91.82|93.13|91.83|93.12|91.82|2
1655428430000|2022-06-17 01:13:50|93.14|91.84|93.12|91.82|93.14|91.84|93.12|91.82|2
1655428440000|2022-06-17 01:14:00|93.17|91.87|93.17|91.87|93.17|91.87|93.17|91.87|1
1655428450000|2022-06-17 01:14:10|93.15|91.85|93.14|91.84|93.15|91.85|93.12|91.82|3
1655428460000|2022-06-17 01:14:20|93.13|91.83|93.15|91.85|93.15|91.85|93.12|91.82|3
1655428470000|2022-06-17 01:14:30|93.17|91.87|93.2|91.9|93.23|91.93|93.17|91.87|6
1655428480000|2022-06-17 01:14:40|93.22|91.92|93.2|91.9|93.23|91.93|93.2|91.9|9
1655428490000|2022-06-17 01:14:50|93.23|91.93|93.22|91.92|93.23|91.93|93.22|91.92|4
1655428500000|2022-06-17 01:15:00|93.27|91.97|93.27|91.97|93.31|92.01|93.27|91.97|5
1655428510000|2022-06-17 01:15:10|93.26|91.96|93.25|91.95|93.26|91.96|93.22|91.92|12
1655428520000|2022-06-17 01:15:20|93.22|91.92|93.16|91.86|93.22|91.92|93.16|91.86|9
1655428530000|2022-06-17 01:15:30|93.18|91.88|93.16|91.86|93.19|91.89|93.14|91.84|9
1655428540000|2022-06-17 01:15:40|93.17|91.87|93.17|91.87|93.17|91.87|93.17|91.87|1
1655428550000|2022-06-17 01:15:50|93.18|91.88|93.22|91.92|93.22|91.92|93.18|91.88|2
1655428560000|2022-06-17 01:16:00|93.21|91.91|93.16|91.86|93.21|91.91|93.16|91.86|5
1655428570000|2022-06-17 01:16:10|93.15|91.85|93.13|91.83|93.17|91.87|93.13|91.83|5
1655428580000|2022-06-17 01:16:20|93.1|91.8|93.06|91.76|93.1|91.8|93.06|91.76|4
1655428590000|2022-06-17 01:16:30|93.07|91.77|93.1|91.8|93.1|91.8|93.07|91.77|4
1655428600000|2022-06-17 01:16:40|93.06|91.76|93.07|91.77|93.07|91.77|93.06|91.76|2
1655428610000|2022-06-17 01:16:50|93.06|91.76|93.06|91.76|93.06|91.76|93.03|91.73|6
1655428620000|2022-06-17 01:17:00|93.08|91.78|93.13|91.83|93.13|91.83|93.06|91.76|6
1655428630000|2022-06-17 01:17:10|93.14|91.84|93.14|91.84|93.17|91.87|93.14|91.84|5
1655428640000|2022-06-17 01:17:20|93.15|91.85|93.12|91.82|93.15|91.85|93.12|91.82|4
1655428650000|2022-06-17 01:17:30|93.13|91.83|93.12|91.82|93.13|91.83|93.08|91.78|6
1655428660000|2022-06-17 01:17:40|93.11|91.81|93.12|91.82|93.13|91.83|93.11|91.81|3
1655428670000|2022-06-17 01:17:50|93.13|91.83|93.13|91.83|93.13|91.83|93.13|91.83|1
1655428680000|2022-06-17 01:18:00|93.14|91.84|93.13|91.83|93.15|91.85|93.13|91.83|3
1655428690000|2022-06-17 01:18:10|93.15|91.85|93.16|91.86|93.16|91.86|93.13|91.83|3
1655428700000|2022-06-17 01:18:20|93.15|91.85|93.16|91.86|93.16|91.86|93.15|91.85|2
1655428710000|2022-06-17 01:18:30|93.15|91.85|93.18|91.88|93.19|91.89|93.15|91.85|4
1655428720000|2022-06-17 01:18:40|93.17|91.87|93.16|91.86|93.18|91.88|93.16|91.86|4
1655428730000|2022-06-17 01:18:50|93.17|91.87|93.23|91.93|93.23|91.93|93.17|91.87|3
1655428740000|2022-06-17 01:19:00|93.22|91.92|93.21|91.91|93.22|91.92|93.21|91.91|6
1655428750000|2022-06-17 01:19:10|93.17|91.87|93.15|91.85|93.18|91.88|93.15|91.85|5
1655428760000|2022-06-17 01:19:20|93.16|91.86|93.14|91.84|93.16|91.86|93.14|91.84|2
1655428770000|2022-06-17 01:19:30|93.15|91.85|93.2|91.9|93.21|91.91|93.15|91.85|3
1655428780000|2022-06-17 01:19:40|93.21|91.91|93.27|91.97|93.27|91.97|93.21|91.91|4
1655428810000|2022-06-17 01:20:10|93.28|91.98|93.24|91.94|93.28|91.98|93.24|91.94|2
1655428820000|2022-06-17 01:20:20|93.23|91.93|93.18|91.88|93.23|91.93|93.15|91.85|5
1655428830000|2022-06-17 01:20:30|93.15|91.85|93.13|91.83|93.15|91.85|93.12|91.82|5
1655428840000|2022-06-17 01:20:40|93.12|91.82|93.04|91.74|93.12|91.82|93.04|91.74|3
1655428850000|2022-06-17 01:20:50|93.05|91.75|93.06|91.76|93.07|91.77|93.04|91.74|8
1655428860000|2022-06-17 01:21:00|93.05|91.75|93.13|91.83|93.13|91.83|93.04|91.74|9
1655428880000|2022-06-17 01:21:20|93.12|91.82|93.08|91.78|93.13|91.83|93.07|91.77|5
1655428890000|2022-06-17 01:21:30|93.07|91.77|93.05|91.75|93.07|91.77|93.05|91.75|3
1655428900000|2022-06-17 01:21:40|93.08|91.78|92.94|91.64|93.08|91.78|92.94|91.64|8
1655428910000|2022-06-17 01:21:50|92.93|91.63|92.94|91.64|92.96|91.66|92.88|91.58|9
1655428920000|2022-06-17 01:22:00|92.95|91.65|92.97|91.67|92.99|91.69|92.95|91.65|10
1655428930000|2022-06-17 01:22:10|92.96|91.66|92.98|91.68|93|91.7|92.96|91.66|12
1655428940000|2022-06-17 01:22:20|92.96|91.66|92.96|91.66|92.96|91.66|92.96|91.66|1
1655428950000|2022-06-17 01:22:30|92.97|91.67|92.96|91.66|92.97|91.67|92.96|91.66|2
1655428960000|2022-06-17 01:22:40|92.95|91.65|92.95|91.65|92.95|91.65|92.95|91.65|1
1655428970000|2022-06-17 01:22:50|92.94|91.64|92.94|91.64|92.94|91.64|92.93|91.63|3
1655428980000|2022-06-17 01:23:00|92.95|91.65|93|91.7|93.01|91.71|92.92|91.62|11
1655428990000|2022-06-17 01:23:10|93.01|91.71|93.01|91.71|93.01|91.71|93.01|91.71|1
1655429000000|2022-06-17 01:23:20|93.03|91.73|93.07|91.77|93.11|91.81|93.03|91.73|9
1655429010000|2022-06-17 01:23:30|93.06|91.76|93.06|91.76|93.06|91.76|93.06|91.76|1
1655429030000|2022-06-17 01:23:50|93.07|91.77|93.05|91.75|93.07|91.77|93.04|91.74|5
1655429040000|2022-06-17 01:24:00|93.07|91.77|93.07|91.77|93.07|91.77|93.07|91.77|1
1655429050000|2022-06-17 01:24:10|93.08|91.78|93.12|91.82|93.12|91.82|93.08|91.78|4
1655429060000|2022-06-17 01:24:20|93.09|91.79|93.12|91.82|93.12|91.82|93.09|91.79|2
1655429110000|2022-06-17 01:25:10|93.14|91.84|93.15|91.85|93.15|91.85|93.14|91.84|2
1655429120000|2022-06-17 01:25:20|93.12|91.82|93.07|91.77|93.12|91.82|93.07|91.77|5
1655429130000|2022-06-17 01:25:30|93.06|91.76|93.04|91.74|93.06|91.76|93.04|91.74|3
1655429140000|2022-06-17 01:25:40|93.02|91.72|93.03|91.73|93.03|91.73|93.02|91.72|2
1655429150000|2022-06-17 01:25:50|93.04|91.74|93.07|91.77|93.07|91.77|93.04|91.74|3
1655429160000|2022-06-17 01:26:00|93.08|91.78|93.06|91.76|93.08|91.78|93.06|91.76|5
1655429170000|2022-06-17 01:26:10|93.07|91.77|93.07|91.77|93.07|91.77|93.07|91.77|1
1655429180000|2022-06-17 01:26:20|93.06|91.76|93.05|91.75|93.06|91.76|93.05|91.75|2
1655429190000|2022-06-17 01:26:30|93.06|91.76|93.07|91.77|93.07|91.77|93.06|91.76|4
1655429200000|2022-06-17 01:26:40|93.06|91.76|93.06|91.76|93.07|91.77|93.06|91.76|3
1655429210000|2022-06-17 01:26:50|93.05|91.75|93.03|91.73|93.05|91.75|93.02|91.72|8
1655429220000|2022-06-17 01:27:00|93.04|91.74|93.08|91.78|93.08|91.78|93.03|91.73|6
1655429230000|2022-06-17 01:27:10|93.09|91.79|93.04|91.74|93.11|91.81|93.04|91.74|10
1655429240000|2022-06-17 01:27:20|93.03|91.73|93.05|91.75|93.05|91.75|93.02|91.72|4
1655429250000|2022-06-17 01:27:30|93.04|91.74|93.09|91.79|93.1|91.8|93.04|91.74|6
1655429260000|2022-06-17 01:27:40|93.1|91.8|93.12|91.82|93.12|91.82|93.1|91.8|4
1655429270000|2022-06-17 01:27:50|93.13|91.83|93.05|91.75|93.13|91.83|93.05|91.75|7
1655429280000|2022-06-17 01:28:00|93.04|91.74|93.12|91.82|93.13|91.83|93.04|91.74|6
1655429300000|2022-06-17 01:28:20|93.13|91.83|93.05|91.75|93.13|91.83|93.05|91.75|5
1655429310000|2022-06-17 01:28:30|93.06|91.76|93.12|91.82|93.12|91.82|93.06|91.76|4
1655429320000|2022-06-17 01:28:40|93.11|91.81|93.05|91.75|93.11|91.81|93.05|91.75|3
1655429330000|2022-06-17 01:28:50|93.09|91.79|93.04|91.74|93.1|91.8|93.04|91.74|5
1655429340000|2022-06-17 01:29:00|93.06|91.76|93.04|91.74|93.09|91.79|93.02|91.72|10
1655429350000|2022-06-17 01:29:10|93.05|91.75|93.04|91.74|93.05|91.75|93.04|91.74|2
1655429360000|2022-06-17 01:29:20|93.03|91.73|93.04|91.74|93.05|91.75|93.02|91.72|5
1655429370000|2022-06-17 01:29:30|93.05|91.75|93.04|91.74|93.05|91.75|93.03|91.73|6
1655429380000|2022-06-17 01:29:40|93.03|91.73|93.03|91.73|93.03|91.73|93.03|91.73|1
1655429390000|2022-06-17 01:29:50|93.02|91.72|93.02|91.72|93.03|91.73|93.02|91.72|3
1655429400000|2022-06-17 01:30:00|93.01|91.71|93.03|91.73|93.05|91.75|92.97|91.67|7
1655429410000|2022-06-17 01:30:10|93.04|91.74|93.05|91.75|93.11|91.81|92.96|91.66|13
1655429420000|2022-06-17 01:30:20|93.06|91.76|93.13|91.83|93.13|91.83|93.06|91.76|8
1655429430000|2022-06-17 01:30:30|93.15|91.85|93.16|91.86|93.16|91.86|93.15|91.85|2
1655429440000|2022-06-17 01:30:40|93.17|91.87|93.19|91.89|93.22|91.92|93.17|91.87|7
1655429450000|2022-06-17 01:30:50|93.22|91.92|93.19|91.89|93.22|91.92|93.19|91.89|4
1655429460000|2022-06-17 01:31:00|93.2|91.9|93.2|91.9|93.2|91.9|93.2|91.9|1
1655429470000|2022-06-17 01:31:10|93.21|91.91|93.2|91.9|93.22|91.92|93.2|91.9|3
1655429480000|2022-06-17 01:31:20|93.22|91.92|93.19|91.89|93.23|91.93|93.17|91.87|10
1655429500000|2022-06-17 01:31:40|93.18|91.88|93.07|91.77|93.18|91.88|93.07|91.77|9
1655429510000|2022-06-17 01:31:50|93.05|91.75|92.87|91.57|93.05|91.75|92.87|91.57|12
1655429520000|2022-06-17 01:32:00|92.88|91.58|92.85|91.55|92.88|91.58|92.84|91.54|6
1655429530000|2022-06-17 01:32:10|92.91|91.61|92.83|91.53|92.92|91.62|92.83|91.53|9
1655429540000|2022-06-17 01:32:20|92.84|91.54|92.73|91.43|92.84|91.54|92.73|91.43|9
1655429550000|2022-06-17 01:32:30|92.74|91.44|92.78|91.48|92.78|91.48|92.73|91.43|6
1655429560000|2022-06-17 01:32:40|92.77|91.47|92.82|91.52|92.83|91.53|92.73|91.43|18
1655429570000|2022-06-17 01:32:50|92.83|91.53|92.85|91.55|92.88|91.58|92.83|91.53|11
1655429580000|2022-06-17 01:33:00|92.84|91.54|92.85|91.55|92.85|91.55|92.82|91.52|7
1655429590000|2022-06-17 01:33:10|92.86|91.56|92.83|91.53|92.86|91.56|92.83|91.53|4
1655429600000|2022-06-17 01:33:20|92.84|91.54|92.8|91.5|92.85|91.55|92.78|91.48|10
1655429610000|2022-06-17 01:33:30|92.79|91.49|92.84|91.54|92.84|91.54|92.79|91.49|3
1655429620000|2022-06-17 01:33:40|92.83|91.53|92.84|91.54|92.84|91.54|92.83|91.53|4
1655429630000|2022-06-17 01:33:50|92.83|91.53|92.83|91.53|92.84|91.54|92.78|91.48|10
1655429640000|2022-06-17 01:34:00|92.82|91.52|92.76|91.46|92.83|91.53|92.76|91.46|15
1655429650000|2022-06-17 01:34:10|92.75|91.45|92.77|91.47|92.81|91.51|92.75|91.45|8
1655429660000|2022-06-17 01:34:20|92.76|91.46|92.77|91.47|92.81|91.51|92.75|91.45|10
1655429670000|2022-06-17 01:34:30|92.78|91.48|92.78|91.48|92.79|91.49|92.77|91.47|7
1655429680000|2022-06-17 01:34:40|92.77|91.47|92.78|91.48|92.78|91.48|92.77|91.47|2
1655429690000|2022-06-17 01:34:50|92.83|91.53|92.86|91.56|92.86|91.56|92.82|91.52|6
1655429700000|2022-06-17 01:35:00|92.87|91.57|92.89|91.59|92.89|91.59|92.87|91.57|2
1655429710000|2022-06-17 01:35:10|92.9|91.6|92.91|91.61|92.91|91.61|92.9|91.6|2
1655429720000|2022-06-17 01:35:20|92.92|91.62|92.91|91.61|92.94|91.64|92.91|91.61|4
1655429730000|2022-06-17 01:35:30|92.96|91.66|92.96|91.66|92.96|91.66|92.93|91.63|7
1655429740000|2022-06-17 01:35:40|92.98|91.68|93.12|91.82|93.12|91.82|92.98|91.68|7
1655429750000|2022-06-17 01:35:50|93.13|91.83|93.15|91.85|93.15|91.85|93.12|91.82|5
1655429760000|2022-06-17 01:36:00|93.18|91.88|93.36|92.06|93.36|92.06|93.18|91.88|10
1655429770000|2022-06-17 01:36:10|93.38|92.08|93.52|92.22|93.53|92.23|93.38|92.08|9
1655429780000|2022-06-17 01:36:20|93.51|92.21|93.95|92.65|94.03|92.73|93.51|92.21|24
1655429790000|2022-06-17 01:36:30|93.97|92.67|93.84|92.54|93.97|92.67|93.83|92.53|21
1655429800000|2022-06-17 01:36:40|93.85|92.55|93.85|92.55|93.93|92.63|93.83|92.53|18
1655429810000|2022-06-17 01:36:50|93.84|92.54|93.75|92.45|93.89|92.59|93.75|92.45|17
1655429820000|2022-06-17 01:37:00|93.77|92.47|93.56|92.26|93.78|92.48|93.55|92.25|17
1655429830000|2022-06-17 01:37:10|93.54|92.24|93.42|92.12|93.54|92.24|93.36|92.06|17
1655429840000|2022-06-17 01:37:20|93.44|92.14|93.55|92.25|93.57|92.27|93.44|92.14|11
1655429850000|2022-06-17 01:37:30|93.54|92.24|93.47|92.17|93.54|92.24|93.43|92.13|7
1655429860000|2022-06-17 01:37:40|93.46|92.16|93.36|92.06|93.46|92.16|93.34|92.04|17
1655429870000|2022-06-17 01:37:50|93.35|92.05|93.49|92.19|93.5|92.2|93.33|92.03|11
1655429880000|2022-06-17 01:38:00|93.48|92.18|93.36|92.06|93.54|92.24|93.35|92.05|16
1655429890000|2022-06-17 01:38:10|93.35|92.05|93.36|92.06|93.36|92.06|93.35|92.05|2
1655429900000|2022-06-17 01:38:20|93.38|92.08|93.38|92.08|93.4|92.1|93.37|92.07|10
1655429910000|2022-06-17 01:38:30|93.37|92.07|93.38|92.08|93.38|92.08|93.36|92.06|5
1655429920000|2022-06-17 01:38:40|93.4|92.1|93.42|92.12|93.42|92.12|93.4|92.1|2
1655429930000|2022-06-17 01:38:50|93.41|92.11|93.49|92.19|93.49|92.19|93.4|92.1|9
1655429940000|2022-06-17 01:39:00|93.47|92.17|93.49|92.19|93.5|92.2|93.46|92.16|7
1655429950000|2022-06-17 01:39:10|93.5|92.2|93.6|92.3|93.6|92.3|93.5|92.2|4
1655429960000|2022-06-17 01:39:20|93.61|92.31|93.72|92.42|93.72|92.42|93.61|92.31|5
1655429970000|2022-06-17 01:39:30|93.7|92.4|93.7|92.4|93.75|92.45|93.7|92.4|9
1655429980000|2022-06-17 01:39:40|93.69|92.39|93.69|92.39|93.7|92.4|93.66|92.36|8
1655429990000|2022-06-17 01:39:50|93.68|92.38|93.71|92.41|93.74|92.44|93.68|92.38|5
1655430000000|2022-06-17 01:40:00|93.7|92.4|93.7|92.4|93.7|92.4|93.69|92.39|3
1655430010000|2022-06-17 01:40:10|93.69|92.39|93.65|92.35|93.69|92.39|93.65|92.35|5
1655430020000|2022-06-17 01:40:20|93.67|92.37|93.66|92.36|93.67|92.37|93.65|92.35|4
1655430030000|2022-06-17 01:40:30|93.68|92.38|93.65|92.35|93.69|92.39|93.65|92.35|7
1655430040000|2022-06-17 01:40:40|93.66|92.36|93.67|92.37|93.67|92.37|93.66|92.36|2
1655430050000|2022-06-17 01:40:50|93.68|92.38|93.65|92.35|93.68|92.38|93.65|92.35|3
1655430060000|2022-06-17 01:41:00|93.64|92.34|93.65|92.35|93.65|92.35|93.64|92.34|2
1655430070000|2022-06-17 01:41:10|93.64|92.34|93.65|92.35|93.65|92.35|93.63|92.33|3
1655430080000|2022-06-17 01:41:20|93.66|92.36|93.7|92.4|93.7|92.4|93.66|92.36|2
1655430090000|2022-06-17 01:41:30|93.72|92.42|93.72|92.42|93.72|92.42|93.71|92.41|3
1655430110000|2022-06-17 01:41:50|93.75|92.45|93.74|92.44|93.75|92.45|93.74|92.44|2
1655430120000|2022-06-17 01:42:00|93.81|92.51|93.99|92.69|93.99|92.69|93.81|92.51|6
1655430130000|2022-06-17 01:42:10|93.98|92.68|94.02|92.72|94.03|92.73|93.96|92.66|15
1655430140000|2022-06-17 01:42:20|94.06|92.76|94.11|92.81|94.12|92.82|94.06|92.76|7
1655430150000|2022-06-17 01:42:30|94.15|92.85|94.25|92.95|94.3|93|94.15|92.85|14
1655430160000|2022-06-17 01:42:40|94.26|92.96|94.29|92.99|94.29|92.99|94.24|92.94|18
1655430170000|2022-06-17 01:42:50|94.28|92.98|94.24|92.94|94.29|92.99|94.21|92.91|12
1655430180000|2022-06-17 01:43:00|94.23|92.93|94.3|93|94.31|93.01|94.23|92.93|13
1655430190000|2022-06-17 01:43:10|94.29|92.99|94.37|93.07|94.4|93.1|94.29|92.99|11
1655430200000|2022-06-17 01:43:20|94.36|93.06|94.3|93|94.36|93.06|94.26|92.96|14
1655430210000|2022-06-17 01:43:30|94.29|92.99|94.31|93.01|94.31|93.01|94.25|92.95|7
1655430220000|2022-06-17 01:43:40|94.32|93.02|94.33|93.03|94.41|93.11|94.31|93.01|17
1655430230000|2022-06-17 01:43:50|94.35|93.05|94.5|93.2|94.5|93.2|94.35|93.05|8
1655430240000|2022-06-17 01:44:00|94.49|93.19|94.44|93.14|94.5|93.2|94.44|93.14|12
1655430250000|2022-06-17 01:44:10|94.41|93.11|94.31|93.01|94.41|93.11|94.31|93.01|11
1655430260000|2022-06-17 01:44:20|94.29|92.99|94.32|93.02|94.32|93.02|94.29|92.99|10
1655430270000|2022-06-17 01:44:30|94.31|93.01|94.25|92.95|94.31|93.01|94.24|92.94|13
1655430280000|2022-06-17 01:44:40|94.27|92.97|94.35|93.05|94.35|93.05|94.26|92.96|8
1655430290000|2022-06-17 01:44:50|94.34|93.04|94.38|93.08|94.38|93.08|94.33|93.03|11
1655430300000|2022-06-17 01:45:00|94.39|93.09|94.45|93.15|94.48|93.18|94.39|93.09|20
1655430310000|2022-06-17 01:45:10|94.46|93.16|94.64|93.34|94.64|93.34|94.46|93.16|7
1655430320000|2022-06-17 01:45:20|94.65|93.35|94.61|93.31|94.66|93.36|94.61|93.31|11
1655430330000|2022-06-17 01:45:30|94.6|93.3|94.63|93.33|94.64|93.34|94.59|93.29|13
1655430340000|2022-06-17 01:45:40|94.65|93.35|94.61|93.31|94.65|93.35|94.61|93.31|4
1655430350000|2022-06-17 01:45:50|94.6|93.3|94.57|93.27|94.6|93.3|94.52|93.22|11
1655430360000|2022-06-17 01:46:00|94.56|93.26|94.42|93.12|94.59|93.29|94.42|93.12|21
1655430370000|2022-06-17 01:46:10|94.44|93.14|94.44|93.14|94.49|93.19|94.41|93.11|14
1655430380000|2022-06-17 01:46:20|94.43|93.13|94.44|93.14|94.46|93.16|94.42|93.12|7
1655430400000|2022-06-17 01:46:40|94.45|93.15|94.46|93.16|94.49|93.19|94.45|93.15|6
1655430410000|2022-06-17 01:46:50|94.47|93.17|94.44|93.14|94.5|93.2|94.44|93.14|8
1655430420000|2022-06-17 01:47:00|94.46|93.16|94.49|93.19|94.49|93.19|94.46|93.16|3
1655430430000|2022-06-17 01:47:10|94.46|93.16|94.44|93.14|94.47|93.17|94.42|93.12|18
1655430440000|2022-06-17 01:47:20|94.45|93.15|94.41|93.11|94.45|93.15|94.39|93.09|9
1655430450000|2022-06-17 01:47:30|94.4|93.1|94.4|93.1|94.4|93.1|94.4|93.1|1
1655430460000|2022-06-17 01:47:40|94.39|93.09|94.31|93.01|94.39|93.09|94.31|93.01|10
1655430470000|2022-06-17 01:47:50|94.32|93.02|94.31|93.01|94.33|93.03|94.31|93.01|7
1655430480000|2022-06-17 01:48:00|94.32|93.02|94.36|93.06|94.38|93.08|94.27|92.97|13
1655430490000|2022-06-17 01:48:10|94.39|93.09|94.32|93.02|94.39|93.09|94.31|93.01|9
1655430500000|2022-06-17 01:48:20|94.34|93.04|94.33|93.03|94.34|93.04|94.32|93.02|7
1655430510000|2022-06-17 01:48:30|94.34|93.04|94.33|93.03|94.34|93.04|94.32|93.02|13
1655430520000|2022-06-17 01:48:40|94.34|93.04|94.3|93|94.34|93.04|94.26|92.96|7
1655430530000|2022-06-17 01:48:50|94.32|93.02|94.32|93.02|94.32|93.02|94.31|93.01|3
1655430540000|2022-06-17 01:49:00|94.33|93.03|94.26|92.96|94.33|93.03|94.26|92.96|8
1655430550000|2022-06-17 01:49:10|94.25|92.95|94.27|92.97|94.28|92.98|94.25|92.95|4
1655430560000|2022-06-17 01:49:20|94.25|92.95|94.21|92.91|94.25|92.95|94.2|92.9|8
1655430570000|2022-06-17 01:49:30|94.2|92.9|94.14|92.84|94.2|92.9|94.14|92.84|3
1655430580000|2022-06-17 01:49:40|94.18|92.88|94.15|92.85|94.22|92.92|94.15|92.85|12
1655430590000|2022-06-17 01:49:50|94.14|92.84|94.19|92.89|94.19|92.89|94.09|92.79|15
1655430600000|2022-06-17 01:50:00|94.2|92.9|94.12|92.82|94.21|92.91|94.1|92.8|7
1655430610000|2022-06-17 01:50:10|94.14|92.84|94.07|92.77|94.14|92.84|94.07|92.77|5
1655430620000|2022-06-17 01:50:20|94.06|92.76|94.11|92.81|94.11|92.81|94.04|92.74|12
1655430630000|2022-06-17 01:50:30|94.12|92.82|94.15|92.85|94.16|92.86|94.12|92.82|10
1655430640000|2022-06-17 01:50:40|94.14|92.84|94.13|92.83|94.15|92.85|94.05|92.75|12
1655430650000|2022-06-17 01:50:50|94.12|92.82|94.09|92.79|94.12|92.82|94.06|92.76|10
1655430660000|2022-06-17 01:51:00|94.12|92.82|94.12|92.82|94.12|92.82|94.12|92.82|1
1655430680000|2022-06-17 01:51:20|94.1|92.8|94.01|92.71|94.12|92.82|94.01|92.71|12
1655430690000|2022-06-17 01:51:30|94|92.7|94.03|92.73|94.03|92.73|94|92.7|6
1655430700000|2022-06-17 01:51:40|94.04|92.74|94.1|92.8|94.1|92.8|94.04|92.74|8
1655430710000|2022-06-17 01:51:50|94.11|92.81|94.05|92.75|94.11|92.81|94.04|92.74|7
1655430720000|2022-06-17 01:52:00|94.09|92.79|94.1|92.8|94.11|92.81|94.09|92.79|6
1655430730000|2022-06-17 01:52:10|94.09|92.79|94.06|92.76|94.09|92.79|94.04|92.74|7
1655430740000|2022-06-17 01:52:20|94.07|92.77|94.18|92.88|94.19|92.89|94.07|92.77|10
1655430750000|2022-06-17 01:52:30|94.17|92.87|94.14|92.84|94.17|92.87|94.14|92.84|2
1655430760000|2022-06-17 01:52:40|94.13|92.83|94.13|92.83|94.13|92.83|94.12|92.82|3
1655430770000|2022-06-17 01:52:50|94.14|92.84|94.15|92.85|94.15|92.85|94.13|92.83|4
1655430780000|2022-06-17 01:53:00|94.19|92.89|94.3|93|94.3|93|94.19|92.89|6
1655430810000|2022-06-17 01:53:30|94.32|93.02|94.46|93.16|94.46|93.16|94.32|93.02|5
1655430820000|2022-06-17 01:53:40|94.45|93.15|94.45|93.15|94.46|93.16|94.43|93.13|9
1655430830000|2022-06-17 01:53:50|94.46|93.16|94.46|93.16|94.46|93.16|94.43|93.13|5
1655430840000|2022-06-17 01:54:00|94.44|93.14|94.35|93.05|94.44|93.14|94.35|93.05|15
1655430850000|2022-06-17 01:54:10|94.38|93.08|94.39|93.09|94.39|93.09|94.37|93.07|4
1655430860000|2022-06-17 01:54:20|94.4|93.1|94.43|93.13|94.46|93.16|94.4|93.1|5
1655430880000|2022-06-17 01:54:40|94.42|93.12|94.4|93.1|94.42|93.12|94.34|93.04|9
1655430890000|2022-06-17 01:54:50|94.41|93.11|94.41|93.11|94.41|93.11|94.41|93.11|1
1655430900000|2022-06-17 01:55:00|94.42|93.12|94.47|93.17|94.47|93.17|94.42|93.12|4
1655430910000|2022-06-17 01:55:10|94.52|93.22|94.52|93.22|94.56|93.26|94.52|93.22|8
1655430920000|2022-06-17 01:55:20|94.53|93.23|94.53|93.23|94.53|93.23|94.53|93.23|1
1655430930000|2022-06-17 01:55:30|94.57|93.27|94.76|93.46|94.79|93.49|94.57|93.27|7
1655430940000|2022-06-17 01:55:40|94.77|93.47|95|93.7|95|93.7|94.77|93.47|15
1655430950000|2022-06-17 01:55:50|94.96|93.66|95.05|93.75|95.1|93.8|94.93|93.63|17
1655430960000|2022-06-17 01:56:00|95.04|93.74|94.86|93.56|95.04|93.74|94.86|93.56|16
1655430970000|2022-06-17 01:56:10|94.84|93.54|94.82|93.52|94.84|93.54|94.76|93.46|12
1655430980000|2022-06-17 01:56:20|94.83|93.53|94.83|93.53|94.87|93.57|94.83|93.53|10
1655430990000|2022-06-17 01:56:30|94.82|93.52|94.92|93.62|94.92|93.62|94.82|93.52|10
1655431000000|2022-06-17 01:56:40|94.91|93.61|94.96|93.66|94.96|93.66|94.91|93.61|6
1655431010000|2022-06-17 01:56:50|94.97|93.67|95|93.7|95|93.7|94.93|93.63|15
1655431020000|2022-06-17 01:57:00|94.99|93.69|94.98|93.68|95|93.7|94.96|93.66|6
1655431030000|2022-06-17 01:57:10|94.97|93.67|94.95|93.65|94.97|93.67|94.92|93.62|12
1655431040000|2022-06-17 01:57:20|94.94|93.64|95|93.7|95.01|93.71|94.92|93.62|9
1655431050000|2022-06-17 01:57:30|94.99|93.69|94.97|93.67|94.99|93.69|94.95|93.65|7
1655431060000|2022-06-17 01:57:40|94.96|93.66|94.92|93.62|94.96|93.66|94.92|93.62|4
1655431070000|2022-06-17 01:57:50|94.91|93.61|94.95|93.65|94.95|93.65|94.86|93.56|7
1655431080000|2022-06-17 01:58:00|94.94|93.64|94.92|93.62|94.94|93.64|94.92|93.62|3
1655431090000|2022-06-17 01:58:10|94.94|93.64|94.92|93.62|94.94|93.64|94.92|93.62|3
1655431100000|2022-06-17 01:58:20|94.94|93.64|94.92|93.62|94.94|93.64|94.92|93.62|2
1655431110000|2022-06-17 01:58:30|94.93|93.63|95.04|93.74|95.04|93.74|94.93|93.63|9
1655431120000|2022-06-17 01:58:40|95.03|93.73|94.93|93.63|95.03|93.73|94.93|93.63|8
1655431130000|2022-06-17 01:58:50|94.94|93.64|94.94|93.64|94.94|93.64|94.94|93.64|1
1655431140000|2022-06-17 01:59:00|94.93|93.63|95.03|93.73|95.05|93.75|94.93|93.63|10
1655431150000|2022-06-17 01:59:10|95.02|93.72|94.95|93.65|95.02|93.72|94.95|93.65|7
1655431160000|2022-06-17 01:59:20|94.98|93.68|95.03|93.73|95.03|93.73|94.98|93.68|4
1655431170000|2022-06-17 01:59:30|95.02|93.72|94.95|93.65|95.02|93.72|94.94|93.64|7
1655431180000|2022-06-17 01:59:40|94.94|93.64|94.93|93.63|94.96|93.66|94.93|93.63|4
1655431190000|2022-06-17 01:59:50|94.94|93.64|94.85|93.55|94.94|93.64|94.85|93.55|5
1655431200000|2022-06-17 02:00:00|94.86|93.56|94.95|93.65|95.02|93.72|94.86|93.56|13
1655431210000|2022-06-17 02:00:10|94.96|93.66|94.9|93.6|94.96|93.66|94.85|93.55|6
1655431220000|2022-06-17 02:00:20|94.85|93.55|94.93|93.63|94.93|93.63|94.85|93.55|7
1655431230000|2022-06-17 02:00:30|94.94|93.64|95.03|93.73|95.03|93.73|94.94|93.64|6
1655431250000|2022-06-17 02:00:50|95.04|93.74|95.04|93.74|95.06|93.76|95.04|93.74|3
1655431260000|2022-06-17 02:01:00|95.09|93.79|95.04|93.74|95.09|93.79|95.04|93.74|9
1655431270000|2022-06-17 02:01:10|95.09|93.79|95.09|93.79|95.12|93.82|95.09|93.79|8
1655431280000|2022-06-17 02:01:20|95.1|93.8|95.21|93.91|95.21|93.91|95.09|93.79|6
1655431290000|2022-06-17 02:01:30|95.24|93.94|95.25|93.95|95.25|93.95|95.23|93.93|8
1655431300000|2022-06-17 02:01:40|95.24|93.94|95.18|93.88|95.24|93.94|95.13|93.83|11
1655431310000|2022-06-17 02:01:50|95.17|93.87|95.13|93.83|95.17|93.87|95.13|93.83|4
1655431320000|2022-06-17 02:02:00|95.14|93.84|95.13|93.83|95.14|93.84|95.13|93.83|2
1655431330000|2022-06-17 02:02:10|95.12|93.82|94.97|93.67|95.12|93.82|94.97|93.67|12
1655431340000|2022-06-17 02:02:20|94.96|93.66|94.96|93.66|95.02|93.72|94.96|93.66|8
1655431350000|2022-06-17 02:02:30|94.95|93.65|94.83|93.53|94.95|93.65|94.83|93.53|6
1655431360000|2022-06-17 02:02:40|94.84|93.54|94.91|93.61|94.91|93.61|94.84|93.54|15
1655431370000|2022-06-17 02:02:50|94.85|93.55|94.85|93.55|94.86|93.56|94.84|93.54|5
1655431380000|2022-06-17 02:03:00|94.84|93.54|94.82|93.52|94.86|93.56|94.82|93.52|10
1655431390000|2022-06-17 02:03:10|94.83|93.53|94.83|93.53|94.83|93.53|94.83|93.53|1
1655431400000|2022-06-17 02:03:20|94.82|93.52|94.75|93.45|94.82|93.52|94.75|93.45|9
1655431410000|2022-06-17 02:03:30|94.78|93.48|94.78|93.48|94.8|93.5|94.75|93.45|4
1655431420000|2022-06-17 02:03:40|94.83|93.53|94.83|93.53|94.83|93.53|94.77|93.47|8
1655431430000|2022-06-17 02:03:50|94.82|93.52|94.82|93.52|94.84|93.54|94.75|93.45|5
1655431440000|2022-06-17 02:04:00|94.8|93.5|94.86|93.56|94.87|93.57|94.75|93.45|9
1655431450000|2022-06-17 02:04:10|94.89|93.59|94.99|93.69|94.99|93.69|94.88|93.58|9
1655431460000|2022-06-17 02:04:20|95.01|93.71|95.01|93.71|95.01|93.71|95.01|93.71|1
1655431470000|2022-06-17 02:04:30|95.02|93.72|95|93.7|95.02|93.72|95|93.7|3
1655431480000|2022-06-17 02:04:40|94.98|93.68|94.97|93.67|94.98|93.68|94.96|93.66|7
1655431490000|2022-06-17 02:04:50|94.98|93.68|94.99|93.69|94.99|93.69|94.98|93.68|2
1655431500000|2022-06-17 02:05:00|95|93.7|94.95|93.65|95|93.7|94.95|93.65|4
1655431510000|2022-06-17 02:05:10|94.94|93.64|94.94|93.64|94.95|93.65|94.94|93.64|5
1655431520000|2022-06-17 02:05:20|94.95|93.65|94.84|93.54|94.95|93.65|94.84|93.54|14
1655431530000|2022-06-17 02:05:30|94.83|93.53|94.83|93.53|94.83|93.53|94.83|93.53|1
1655431540000|2022-06-17 02:05:40|94.84|93.54|94.85|93.55|94.85|93.55|94.84|93.54|2
1655431550000|2022-06-17 02:05:50|94.83|93.53|94.85|93.55|94.86|93.56|94.83|93.53|3
1655431560000|2022-06-17 02:06:00|94.9|93.6|94.83|93.53|94.9|93.6|94.83|93.53|7
1655431580000|2022-06-17 02:06:20|94.84|93.54|94.83|93.53|94.85|93.55|94.83|93.53|4
1655431590000|2022-06-17 02:06:30|94.82|93.52|94.83|93.53|94.83|93.53|94.82|93.52|2
1655431600000|2022-06-17 02:06:40|94.82|93.52|94.77|93.47|94.82|93.52|94.77|93.47|3
1655431610000|2022-06-17 02:06:50|94.76|93.46|94.76|93.46|94.78|93.48|94.75|93.45|8
1655431620000|2022-06-17 02:07:00|94.75|93.45|94.75|93.45|94.75|93.45|94.74|93.44|3
1655431640000|2022-06-17 02:07:20|94.74|93.44|94.74|93.44|94.74|93.44|94.74|93.44|1
1655431650000|2022-06-17 02:07:30|94.73|93.43|94.73|93.43|94.73|93.43|94.73|93.43|1
1655431660000|2022-06-17 02:07:40|94.74|93.44|94.68|93.38|94.74|93.44|94.68|93.38|5
1655431670000|2022-06-17 02:07:50|94.67|93.37|94.66|93.36|94.73|93.43|94.66|93.36|11
1655431680000|2022-06-17 02:08:00|94.68|93.38|94.7|93.4|94.73|93.43|94.68|93.38|11
1655431690000|2022-06-17 02:08:10|94.69|93.39|94.67|93.37|94.69|93.39|94.67|93.37|3
1655431700000|2022-06-17 02:08:20|94.69|93.39|94.72|93.42|94.72|93.42|94.69|93.39|4
1655431710000|2022-06-17 02:08:30|94.73|93.43|94.74|93.44|94.74|93.44|94.73|93.43|2
1655431720000|2022-06-17 02:08:40|94.75|93.45|94.82|93.52|94.82|93.52|94.74|93.44|6
1655431730000|2022-06-17 02:08:50|94.84|93.54|94.76|93.46|94.84|93.54|94.75|93.45|8
1655431740000|2022-06-17 02:09:00|94.74|93.44|94.73|93.43|94.75|93.45|94.73|93.43|4
1655431750000|2022-06-17 02:09:10|94.74|93.44|94.73|93.43|94.75|93.45|94.73|93.43|5
1655431760000|2022-06-17 02:09:20|94.75|93.45|94.74|93.44|94.75|93.45|94.73|93.43|6
1655431770000|2022-06-17 02:09:30|94.82|93.52|94.84|93.54|94.84|93.54|94.81|93.51|5
1655431790000|2022-06-17 02:09:50|94.85|93.55|94.85|93.55|94.85|93.55|94.84|93.54|3
1655431800000|2022-06-17 02:10:00|94.84|93.54|94.84|93.54|94.85|93.55|94.83|93.53|5
1655431810000|2022-06-17 02:10:10|94.86|93.56|94.85|93.55|94.9|93.6|94.85|93.55|10
1655431820000|2022-06-17 02:10:20|94.84|93.54|94.83|93.53|94.85|93.55|94.81|93.51|9
1655431830000|2022-06-17 02:10:30|94.84|93.54|94.84|93.54|94.86|93.56|94.84|93.54|5
1655431840000|2022-06-17 02:10:40|94.85|93.55|94.83|93.53|94.86|93.56|94.83|93.53|7
1655431850000|2022-06-17 02:10:50|94.84|93.54|94.82|93.52|94.84|93.54|94.82|93.52|2
1655431860000|2022-06-17 02:11:00|94.84|93.54|94.78|93.48|94.85|93.55|94.78|93.48|9
1655431870000|2022-06-17 02:11:10|94.75|93.45|94.72|93.42|94.75|93.45|94.72|93.42|6
1655431880000|2022-06-17 02:11:20|94.73|93.43|94.75|93.45|94.77|93.47|94.73|93.43|5
1655431890000|2022-06-17 02:11:30|94.74|93.44|94.73|93.43|94.74|93.44|94.73|93.43|4
1655431900000|2022-06-17 02:11:40|94.74|93.44|94.73|93.43|94.75|93.45|94.73|93.43|5
1655431910000|2022-06-17 02:11:50|94.72|93.42|94.72|93.42|94.73|93.43|94.72|93.42|3
1655431920000|2022-06-17 02:12:00|94.71|93.41|94.72|93.42|94.73|93.43|94.7|93.4|5
1655431930000|2022-06-17 02:12:10|94.71|93.41|94.64|93.34|94.71|93.41|94.64|93.34|11
1655431940000|2022-06-17 02:12:20|94.63|93.33|94.63|93.33|94.63|93.33|94.6|93.3|9
1655431950000|2022-06-17 02:12:30|94.62|93.32|94.62|93.32|94.62|93.32|94.61|93.31|3
1655431960000|2022-06-17 02:12:40|94.63|93.33|94.73|93.43|94.73|93.43|94.63|93.33|7
1655431970000|2022-06-17 02:12:50|94.74|93.44|94.76|93.46|94.76|93.46|94.73|93.43|5
1655431980000|2022-06-17 02:13:00|94.77|93.47|94.89|93.59|94.9|93.6|94.77|93.47|11
1655431990000|2022-06-17 02:13:10|94.87|93.57|94.86|93.56|94.88|93.58|94.85|93.55|12
1655432000000|2022-06-17 02:13:20|94.87|93.57|94.76|93.46|94.87|93.57|94.76|93.46|9
1655432010000|2022-06-17 02:13:30|94.78|93.48|94.76|93.46|94.78|93.48|94.76|93.46|3
1655432020000|2022-06-17 02:13:40|94.77|93.47|94.76|93.46|94.77|93.47|94.76|93.46|2
1655432030000|2022-06-17 02:13:50|94.75|93.45|94.82|93.52|94.82|93.52|94.75|93.45|6
1655432040000|2022-06-17 02:14:00|94.84|93.54|94.85|93.55|94.87|93.57|94.84|93.54|6
1655432050000|2022-06-17 02:14:10|94.84|93.54|94.85|93.55|94.87|93.57|94.84|93.54|6
1655432060000|2022-06-17 02:14:20|94.86|93.56|94.92|93.62|94.92|93.62|94.86|93.56|6
1655432070000|2022-06-17 02:14:30|94.93|93.63|94.79|93.49|94.93|93.63|94.79|93.49|12
1655432080000|2022-06-17 02:14:40|94.81|93.51|94.82|93.52|94.83|93.53|94.81|93.51|4
1655432090000|2022-06-17 02:14:50|94.83|93.53|94.85|93.55|94.86|93.56|94.83|93.53|4
1655432100000|2022-06-17 02:15:00|94.86|93.56|94.87|93.57|94.91|93.61|94.86|93.56|11
1655432110000|2022-06-17 02:15:10|94.88|93.58|94.84|93.54|94.88|93.58|94.83|93.53|8
1655432120000|2022-06-17 02:15:20|94.83|93.53|94.84|93.54|94.84|93.54|94.83|93.53|2
1655432130000|2022-06-17 02:15:30|94.83|93.53|94.77|93.47|94.83|93.53|94.74|93.44|9
1655432140000|2022-06-17 02:15:40|94.78|93.48|94.66|93.36|94.78|93.48|94.66|93.36|12
1655432150000|2022-06-17 02:15:50|94.65|93.35|94.65|93.35|94.67|93.37|94.65|93.35|5
1655432160000|2022-06-17 02:16:00|94.64|93.34|94.67|93.37|94.67|93.37|94.64|93.34|2
1655432170000|2022-06-17 02:16:10|94.66|93.36|94.73|93.43|94.74|93.44|94.65|93.35|8
1655432180000|2022-06-17 02:16:20|94.74|93.44|94.73|93.43|94.76|93.46|94.73|93.43|8
1655432190000|2022-06-17 02:16:30|94.72|93.42|94.68|93.38|94.73|93.43|94.68|93.38|6
1655432200000|2022-06-17 02:16:40|94.69|93.39|94.68|93.38|94.69|93.39|94.67|93.37|10
1655432210000|2022-06-17 02:16:50|94.67|93.37|94.67|93.37|94.67|93.37|94.66|93.36|3
1655432220000|2022-06-17 02:17:00|94.66|93.36|94.68|93.38|94.68|93.38|94.66|93.36|3
1655432250000|2022-06-17 02:17:30|94.69|93.39|94.69|93.39|94.69|93.39|94.69|93.39|1
1655432260000|2022-06-17 02:17:40|94.66|93.36|94.66|93.36|94.66|93.36|94.65|93.35|3
1655432270000|2022-06-17 02:17:50|94.65|93.35|94.62|93.32|94.65|93.35|94.62|93.32|4
1655432280000|2022-06-17 02:18:00|94.6|93.3|94.63|93.33|94.63|93.33|94.6|93.3|10
1655432290000|2022-06-17 02:18:10|94.62|93.32|94.61|93.31|94.62|93.32|94.6|93.3|10
1655432300000|2022-06-17 02:18:20|94.6|93.3|94.4|93.1|94.6|93.3|94.4|93.1|10
1655432310000|2022-06-17 02:18:30|94.39|93.09|94.32|93.02|94.39|93.09|94.32|93.02|10
1655432320000|2022-06-17 02:18:40|94.33|93.03|94.36|93.06|94.43|93.13|94.31|93.01|14
1655432330000|2022-06-17 02:18:50|94.35|93.05|94.4|93.1|94.42|93.12|94.35|93.05|10
1655432340000|2022-06-17 02:19:00|94.41|93.11|94.4|93.1|94.41|93.11|94.36|93.06|11
1655432350000|2022-06-17 02:19:10|94.43|93.13|94.43|93.13|94.44|93.14|94.41|93.11|9
1655432360000|2022-06-17 02:19:20|94.46|93.16|94.47|93.17|94.5|93.2|94.46|93.16|6
1655432370000|2022-06-17 02:19:30|94.49|93.19|94.45|93.15|94.49|93.19|94.45|93.15|5
1655432380000|2022-06-17 02:19:40|94.46|93.16|94.46|93.16|94.49|93.19|94.45|93.15|11
1655432390000|2022-06-17 02:19:50|94.44|93.14|94.43|93.13|94.44|93.14|94.36|93.06|6
1655432400000|2022-06-17 02:20:00|94.44|93.14|94.48|93.18|94.48|93.18|94.44|93.14|5
1655432410000|2022-06-17 02:20:10|94.47|93.17|94.49|93.19|94.49|93.19|94.47|93.17|3
1655432420000|2022-06-17 02:20:20|94.48|93.18|94.5|93.2|94.51|93.21|94.48|93.18|4
1655432430000|2022-06-17 02:20:30|94.49|93.19|94.33|93.03|94.49|93.19|94.33|93.03|14
1655432440000|2022-06-17 02:20:40|94.32|93.02|94.3|93|94.32|93.02|94.3|93|3
1655432450000|2022-06-17 02:20:50|94.29|92.99|94.25|92.95|94.29|92.99|94.25|92.95|6
1655432460000|2022-06-17 02:21:00|94.24|92.94|94.26|92.96|94.27|92.97|94.24|92.94|6
1655432470000|2022-06-17 02:21:10|94.25|92.95|94.26|92.96|94.27|92.97|94.25|92.95|3
1655432480000|2022-06-17 02:21:20|94.25|92.95|94.25|92.95|94.25|92.95|94.25|92.95|1
1655432490000|2022-06-17 02:21:30|94.26|92.96|94.27|92.97|94.27|92.97|94.26|92.96|2
1655432500000|2022-06-17 02:21:40|94.3|93|94.28|92.98|94.3|93|94.28|92.98|3
1655432510000|2022-06-17 02:21:50|94.27|92.97|94.32|93.02|94.32|93.02|94.27|92.97|2
1655432520000|2022-06-17 02:22:00|94.33|93.03|94.33|93.03|94.35|93.05|94.33|93.03|6
1655432530000|2022-06-17 02:22:10|94.34|93.04|94.34|93.04|94.35|93.05|94.34|93.04|3
1655432540000|2022-06-17 02:22:20|94.33|93.03|94.33|93.03|94.33|93.03|94.33|93.03|1
1655432560000|2022-06-17 02:22:40|94.32|93.02|94.32|93.02|94.33|93.03|94.32|93.02|3
1655432570000|2022-06-17 02:22:50|94.28|92.98|94.25|92.95|94.28|92.98|94.25|92.95|4
1655432580000|2022-06-17 02:23:00|94.24|92.94|94.29|92.99|94.29|92.99|94.24|92.94|6
1655432590000|2022-06-17 02:23:10|94.3|93|94.27|92.97|94.33|93.03|94.26|92.96|8
1655432600000|2022-06-17 02:23:20|94.26|92.96|94.26|92.96|94.27|92.97|94.26|92.96|3
1655432610000|2022-06-17 02:23:30|94.27|92.97|94.26|92.96|94.27|92.97|94.26|92.96|4
1655432620000|2022-06-17 02:23:40|94.25|92.95|94.24|92.94|94.25|92.95|94.24|92.94|2
1655432630000|2022-06-17 02:23:50|94.25|92.95|94.24|92.94|94.25|92.95|94.24|92.94|4
1655432640000|2022-06-17 02:24:00|94.25|92.95|94.25|92.95|94.29|92.99|94.25|92.95|9
1655432650000|2022-06-17 02:24:10|94.28|92.98|94.32|93.02|94.32|93.02|94.28|92.98|3
1655432660000|2022-06-17 02:24:20|94.33|93.03|94.27|92.97|94.33|93.03|94.26|92.96|5
1655432670000|2022-06-17 02:24:30|94.26|92.96|94.26|92.96|94.27|92.97|94.26|92.96|5
1655432680000|2022-06-17 02:24:40|94.27|92.97|94.25|92.95|94.27|92.97|94.25|92.95|3
1655432700000|2022-06-17 02:25:00|94.28|92.98|94.32|93.02|94.32|93.02|94.27|92.97|6
1655432730000|2022-06-17 02:25:30|94.31|93.01|94.32|93.02|94.33|93.03|94.31|93.01|4
1655432740000|2022-06-17 02:25:40|94.33|93.03|94.33|93.03|94.33|93.03|94.33|93.03|1
1655432760000|2022-06-17 02:26:00|94.32|93.02|94.32|93.02|94.32|93.02|94.32|93.02|1
1655432770000|2022-06-17 02:26:10|94.31|93.01|94.27|92.97|94.32|93.02|94.26|92.96|6
1655432780000|2022-06-17 02:26:20|94.28|92.98|94.32|93.02|94.32|93.02|94.27|92.97|12
1655432810000|2022-06-17 02:26:50|94.31|93.01|94.26|92.96|94.31|93.01|94.26|92.96|5
1655432820000|2022-06-17 02:27:00|94.25|92.95|94.25|92.95|94.29|92.99|94.25|92.95|8
1655432830000|2022-06-17 02:27:10|94.26|92.96|94.25|92.95|94.26|92.96|94.25|92.95|4
1655432850000|2022-06-17 02:27:30|94.26|92.96|94.3|93|94.3|93|94.26|92.96|2
1655432860000|2022-06-17 02:27:40|94.29|92.99|94.25|92.95|94.29|92.99|94.25|92.95|4
1655432870000|2022-06-17 02:27:50|94.24|92.94|94.25|92.95|94.25|92.95|94.24|92.94|2
1655432880000|2022-06-17 02:28:00|94.26|92.96|94.25|92.95|94.26|92.96|94.25|92.95|2
1655432890000|2022-06-17 02:28:10|94.27|92.97|94.3|93|94.3|93|94.26|92.96|8
1655432900000|2022-06-17 02:28:20|94.31|93.01|94.24|92.94|94.31|93.01|94.24|92.94|7
1655432910000|2022-06-17 02:28:30|94.25|92.95|94.24|92.94|94.26|92.96|94.24|92.94|6
1655432920000|2022-06-17 02:28:40|94.23|92.93|94.25|92.95|94.25|92.95|94.23|92.93|3
1655432950000|2022-06-17 02:29:10|94.26|92.96|94.24|92.94|94.26|92.96|94.24|92.94|4
1655432960000|2022-06-17 02:29:20|94.28|92.98|94.25|92.95|94.29|92.99|94.25|92.95|6
1655432970000|2022-06-17 02:29:30|94.24|92.94|94.28|92.98|94.29|92.99|94.24|92.94|6
1655432980000|2022-06-17 02:29:40|94.27|92.97|94.25|92.95|94.27|92.97|94.25|92.95|3
1655432990000|2022-06-17 02:29:50|94.24|92.94|94.24|92.94|94.24|92.94|94.24|92.94|1
1655433000000|2022-06-17 02:30:00|94.25|92.95|94.23|92.93|94.25|92.95|94.23|92.93|3
1655433010000|2022-06-17 02:30:10|94.24|92.94|94.25|92.95|94.25|92.95|94.24|92.94|2
1655433020000|2022-06-17 02:30:20|94.24|92.94|94.33|93.03|94.33|93.03|94.24|92.94|6
1655433030000|2022-06-17 02:30:30|94.34|93.04|94.33|93.03|94.34|93.04|94.32|93.02|6
1655433100000|2022-06-17 02:31:40|94.34|93.04|94.42|93.12|94.42|93.12|94.34|93.04|3
1655433110000|2022-06-17 02:31:50|94.41|93.11|94.41|93.11|94.43|93.13|94.4|93.1|5
1655433120000|2022-06-17 02:32:00|94.4|93.1|94.41|93.11|94.41|93.11|94.4|93.1|2
1655433130000|2022-06-17 02:32:10|94.4|93.1|94.4|93.1|94.4|93.1|94.4|93.1|1
1655433180000|2022-06-17 02:33:00|94.41|93.11|94.41|93.11|94.41|93.11|94.41|93.11|1
1655433190000|2022-06-17 02:33:10|94.4|93.1|94.4|93.1|94.4|93.1|94.4|93.1|1
1655433200000|2022-06-17 02:33:20|94.43|93.13|94.51|93.21|94.51|93.21|94.43|93.13|5
1655433210000|2022-06-17 02:33:30|94.49|93.19|94.48|93.18|94.49|93.19|94.48|93.18|4
1655433220000|2022-06-17 02:33:40|94.47|93.17|94.36|93.06|94.47|93.17|94.35|93.05|9
1655433230000|2022-06-17 02:33:50|94.38|93.08|94.35|93.05|94.38|93.08|94.35|93.05|3
1655433240000|2022-06-17 02:34:00|94.36|93.06|94.38|93.08|94.38|93.08|94.36|93.06|3
1655433250000|2022-06-17 02:34:10|94.37|93.07|94.37|93.07|94.37|93.07|94.37|93.07|1
1655433260000|2022-06-17 02:34:20|94.38|93.08|94.37|93.07|94.38|93.08|94.37|93.07|4
1655433270000|2022-06-17 02:34:30|94.38|93.08|94.38|93.08|94.38|93.08|94.37|93.07|5
1655433280000|2022-06-17 02:34:40|94.37|93.07|94.37|93.07|94.37|93.07|94.37|93.07|1
1655433290000|2022-06-17 02:34:50|94.41|93.11|94.36|93.06|94.41|93.11|94.36|93.06|4
1655433300000|2022-06-17 02:35:00|94.35|93.05|94.32|93.02|94.35|93.05|94.32|93.02|4
1655433310000|2022-06-17 02:35:10|94.33|93.03|94.33|93.03|94.33|93.03|94.33|93.03|1
1655433320000|2022-06-17 02:35:20|94.34|93.04|94.39|93.09|94.41|93.11|94.34|93.04|7
1655433340000|2022-06-17 02:35:40|94.41|93.11|94.41|93.11|94.41|93.11|94.41|93.11|1
1655433350000|2022-06-17 02:35:50|94.39|93.09|94.39|93.09|94.4|93.1|94.39|93.09|3
1655433370000|2022-06-17 02:36:10|94.38|93.08|94.33|93.03|94.38|93.08|94.32|93.02|7
1655433380000|2022-06-17 02:36:20|94.32|93.02|94.32|93.02|94.32|93.02|94.32|93.02|1
1655433390000|2022-06-17 02:36:30|94.31|93.01|94.24|92.94|94.31|93.01|94.24|92.94|4
1655433400000|2022-06-17 02:36:40|94.23|92.93|94.23|92.93|94.23|92.93|94.23|92.93|1
1655433410000|2022-06-17 02:36:50|94.25|92.95|94.13|92.83|94.25|92.95|94.13|92.83|8
1655433420000|2022-06-17 02:37:00|94.12|92.82|94.04|92.74|94.12|92.82|94.04|92.74|5
1655433430000|2022-06-17 02:37:10|94.03|92.73|94.03|92.73|94.04|92.74|94.03|92.73|3
1655433440000|2022-06-17 02:37:20|94.02|92.72|93.94|92.64|94.02|92.72|93.94|92.64|13
1655433450000|2022-06-17 02:37:30|93.97|92.67|93.94|92.64|93.97|92.67|93.94|92.64|5
1655433460000|2022-06-17 02:37:40|93.95|92.65|94.04|92.74|94.04|92.74|93.95|92.65|5
1655433470000|2022-06-17 02:37:50|94.09|92.79|94.1|92.8|94.1|92.8|94.08|92.78|4
1655433480000|2022-06-17 02:38:00|94.08|92.78|94.09|92.79|94.09|92.79|94.08|92.78|2
1655433490000|2022-06-17 02:38:10|94.08|92.78|94.08|92.78|94.09|92.79|94.05|92.75|7
1655433500000|2022-06-17 02:38:20|94.07|92.77|94.08|92.78|94.08|92.78|94.07|92.77|2
1655433510000|2022-06-17 02:38:30|94.07|92.77|94.04|92.74|94.08|92.78|94.04|92.74|4
1655433520000|2022-06-17 02:38:40|94.06|92.76|94.08|92.78|94.08|92.78|94.06|92.76|2
1655433540000|2022-06-17 02:39:00|94.14|92.84|94.19|92.89|94.19|92.89|94.14|92.84|4
1655433550000|2022-06-17 02:39:10|94.22|92.92|94.14|92.84|94.22|92.92|94.14|92.84|10
1655433560000|2022-06-17 02:39:20|94.13|92.83|94.1|92.8|94.13|92.83|94.08|92.78|7
1655433570000|2022-06-17 02:39:30|94.09|92.79|93.97|92.67|94.11|92.81|93.96|92.66|13
1655433580000|2022-06-17 02:39:40|94|92.7|93.94|92.64|94|92.7|93.88|92.58|13
1655433590000|2022-06-17 02:39:50|93.95|92.65|93.94|92.64|93.99|92.69|93.94|92.64|10
1655433600000|2022-06-17 02:40:00|93.93|92.63|93.96|92.66|93.97|92.67|93.93|92.63|6
1655433610000|2022-06-17 02:40:10|93.99|92.69|93.96|92.66|93.99|92.69|93.95|92.65|8
1655433620000|2022-06-17 02:40:20|93.95|92.65|93.87|92.57|93.95|92.65|93.84|92.54|13
1655433630000|2022-06-17 02:40:30|93.86|92.56|93.84|92.54|93.88|92.58|93.84|92.54|7
1655433640000|2022-06-17 02:40:40|93.86|92.56|93.93|92.63|93.93|92.63|93.86|92.56|9
1655433650000|2022-06-17 02:40:50|93.94|92.64|94|92.7|94|92.7|93.94|92.64|5
1655433670000|2022-06-17 02:41:10|93.99|92.69|93.85|92.55|93.99|92.69|93.85|92.55|15
1655433680000|2022-06-17 02:41:20|93.84|92.54|93.86|92.56|93.87|92.57|93.84|92.54|6
1655433690000|2022-06-17 02:41:30|93.85|92.55|93.91|92.61|93.92|92.62|93.85|92.55|9
1655433700000|2022-06-17 02:41:40|93.87|92.57|93.85|92.55|93.89|92.59|93.85|92.55|11
1655433710000|2022-06-17 02:41:50|93.86|92.56|93.91|92.61|93.91|92.61|93.85|92.55|6
1655433720000|2022-06-17 02:42:00|93.92|92.62|93.92|92.62|93.93|92.63|93.92|92.62|3
1655433730000|2022-06-17 02:42:10|93.91|92.61|93.95|92.65|93.99|92.69|93.9|92.6|11
1655433740000|2022-06-17 02:42:20|93.96|92.66|93.97|92.67|93.98|92.68|93.96|92.66|5
1655433750000|2022-06-17 02:42:30|94.01|92.71|93.97|92.67|94.01|92.71|93.94|92.64|6
1655433760000|2022-06-17 02:42:40|94|92.7|94.06|92.76|94.06|92.76|94|92.7|4
1655433770000|2022-06-17 02:42:50|94.08|92.78|94.22|92.92|94.22|92.92|94.08|92.78|5
1655433780000|2022-06-17 02:43:00|94.2|92.9|94.18|92.88|94.21|92.91|94.16|92.86|7
1655433790000|2022-06-17 02:43:10|94.22|92.92|94.37|93.07|94.37|93.07|94.18|92.88|12
1655433800000|2022-06-17 02:43:20|94.39|93.09|94.41|93.11|94.41|93.11|94.38|93.08|11
1655433810000|2022-06-17 02:43:30|94.42|93.12|94.52|93.22|94.52|93.22|94.42|93.12|10
1655433820000|2022-06-17 02:43:40|94.51|93.21|94.46|93.16|94.54|93.24|94.46|93.16|8
1655433830000|2022-06-17 02:43:50|94.44|93.14|94.31|93.01|94.44|93.14|94.31|93.01|11
1655433840000|2022-06-17 02:44:00|94.32|93.02|94.38|93.08|94.38|93.08|94.3|93|12
1655433850000|2022-06-17 02:44:10|94.37|93.07|94.41|93.11|94.43|93.13|94.37|93.07|11
1655433860000|2022-06-17 02:44:20|94.44|93.14|94.39|93.09|94.44|93.14|94.39|93.09|6
1655433870000|2022-06-17 02:44:30|94.38|93.08|94.34|93.04|94.38|93.08|94.31|93.01|11
1655433880000|2022-06-17 02:44:40|94.35|93.05|94.41|93.11|94.41|93.11|94.35|93.05|5
1655433890000|2022-06-17 02:44:50|94.39|93.09|94.4|93.1|94.41|93.11|94.39|93.09|5
1655433900000|2022-06-17 02:45:00|94.39|93.09|94.37|93.07|94.39|93.09|94.34|93.04|9
1655433910000|2022-06-17 02:45:10|94.38|93.08|94.46|93.16|94.48|93.18|94.38|93.08|11
1655433920000|2022-06-17 02:45:20|94.45|93.15|94.37|93.07|94.45|93.15|94.37|93.07|6
1655433930000|2022-06-17 02:45:30|94.36|93.06|94.36|93.06|94.36|93.06|94.29|92.99|17
1655433940000|2022-06-17 02:45:40|94.35|93.05|94.36|93.06|94.36|93.06|94.33|93.03|6
1655433950000|2022-06-17 02:45:50|94.37|93.07|94.46|93.16|94.46|93.16|94.37|93.07|6
1655433960000|2022-06-17 02:46:00|94.47|93.17|94.47|93.17|94.47|93.17|94.47|93.17|1
1655433970000|2022-06-17 02:46:10|94.48|93.18|94.47|93.17|94.49|93.19|94.47|93.17|6
1655433980000|2022-06-17 02:46:20|94.46|93.16|94.41|93.11|94.46|93.16|94.41|93.11|5
1655433990000|2022-06-17 02:46:30|94.42|93.12|94.41|93.11|94.42|93.12|94.41|93.11|2
1655434010000|2022-06-17 02:46:50|94.38|93.08|94.33|93.03|94.4|93.1|94.32|93.02|6
1655434020000|2022-06-17 02:47:00|94.32|93.02|94.37|93.07|94.38|93.08|94.32|93.02|6
1655434030000|2022-06-17 02:47:10|94.38|93.08|94.37|93.07|94.38|93.08|94.36|93.06|5
1655434040000|2022-06-17 02:47:20|94.36|93.06|94.36|93.06|94.36|93.06|94.36|93.06|1
1655434050000|2022-06-17 02:47:30|94.37|93.07|94.36|93.06|94.37|93.07|94.36|93.06|2
1655434060000|2022-06-17 02:47:40|94.33|93.03|94.29|92.99|94.33|93.03|94.29|92.99|9
1655434070000|2022-06-17 02:47:50|94.31|93.01|94.31|93.01|94.31|93.01|94.31|93.01|1
1655434080000|2022-06-17 02:48:00|94.35|93.05|94.36|93.06|94.36|93.06|94.35|93.05|2
1655434090000|2022-06-17 02:48:10|94.35|93.05|94.36|93.06|94.36|93.06|94.35|93.05|2
1655434100000|2022-06-17 02:48:20|94.35|93.05|94.31|93.01|94.35|93.05|94.29|92.99|6
1655434110000|2022-06-17 02:48:30|94.3|93|94.3|93|94.3|93|94.3|93|1
1655434120000|2022-06-17 02:48:40|94.28|92.98|94.25|92.95|94.28|92.98|94.23|92.93|7
1655434130000|2022-06-17 02:48:50|94.23|92.93|94.21|92.91|94.24|92.94|94.2|92.9|9
1655434140000|2022-06-17 02:49:00|94.19|92.89|94.1|92.8|94.19|92.89|94.08|92.78|13
1655434150000|2022-06-17 02:49:10|94.09|92.79|94.09|92.79|94.09|92.79|94.09|92.79|1
1655434160000|2022-06-17 02:49:20|94.1|92.8|94.16|92.86|94.18|92.88|94.1|92.8|16
1655434170000|2022-06-17 02:49:30|94.15|92.85|94.11|92.81|94.18|92.88|94.11|92.81|10
1655434180000|2022-06-17 02:49:40|94.13|92.83|94.14|92.84|94.16|92.86|94.13|92.83|8
1655434190000|2022-06-17 02:49:50|94.15|92.85|94.13|92.83|94.15|92.85|94.13|92.83|3
1655434200000|2022-06-17 02:50:00|94.14|92.84|94.15|92.85|94.15|92.85|94.12|92.82|8
1655434210000|2022-06-17 02:50:10|94.16|92.86|94.19|92.89|94.19|92.89|94.16|92.86|4
1655434220000|2022-06-17 02:50:20|94.18|92.88|94.15|92.85|94.19|92.89|94.14|92.84|8
1655434230000|2022-06-17 02:50:30|94.14|92.84|94.16|92.86|94.16|92.86|94.14|92.84|5
1655434240000|2022-06-17 02:50:40|94.15|92.85|94.15|92.85|94.15|92.85|94.15|92.85|1
1655434250000|2022-06-17 02:50:50|94.16|92.86|94.18|92.88|94.18|92.88|94.16|92.86|3
1655434260000|2022-06-17 02:51:00|94.17|92.87|94.17|92.87|94.17|92.87|94.17|92.87|1
1655434270000|2022-06-17 02:51:10|94.16|92.86|94.16|92.86|94.16|92.86|94.16|92.86|1
1655434280000|2022-06-17 02:51:20|94.18|92.88|94.11|92.81|94.18|92.88|94.11|92.81|6
1655434290000|2022-06-17 02:51:30|94.09|92.79|94.09|92.79|94.09|92.79|94.09|92.79|1
1655434300000|2022-06-17 02:51:40|94.1|92.8|94.08|92.78|94.1|92.8|94.08|92.78|3
1655434310000|2022-06-17 02:51:50|94.09|92.79|94.03|92.73|94.09|92.79|94.03|92.73|8
1655434320000|2022-06-17 02:52:00|94.04|92.74|94.08|92.78|94.11|92.81|94.04|92.74|5
1655434330000|2022-06-17 02:52:10|94.09|92.79|94.07|92.77|94.09|92.79|94.07|92.77|3
1655434340000|2022-06-17 02:52:20|94.08|92.78|94.07|92.77|94.08|92.78|94.05|92.75|7
1655434350000|2022-06-17 02:52:30|94.06|92.76|94.08|92.78|94.09|92.79|94.05|92.75|10
1655434380000|2022-06-17 02:53:00|94.07|92.77|94.04|92.74|94.07|92.77|94.04|92.74|3
1655434390000|2022-06-17 02:53:10|94.02|92.72|94.03|92.73|94.06|92.76|94.02|92.72|5
1655434400000|2022-06-17 02:53:20|94.04|92.74|94.01|92.71|94.04|92.74|94.01|92.71|3
1655434410000|2022-06-17 02:53:30|94.02|92.72|94.03|92.73|94.03|92.73|94.02|92.72|2
1655434420000|2022-06-17 02:53:40|94.04|92.74|94.12|92.82|94.12|92.82|94.04|92.74|6
1655434430000|2022-06-17 02:53:50|94.11|92.81|94.06|92.76|94.11|92.81|94.06|92.76|4
1655434440000|2022-06-17 02:54:00|94.05|92.75|94.05|92.75|94.05|92.75|94.05|92.75|1
1655434450000|2022-06-17 02:54:10|94.04|92.74|93.96|92.66|94.04|92.74|93.96|92.66|5
1655434460000|2022-06-17 02:54:20|93.95|92.65|93.96|92.66|93.96|92.66|93.93|92.63|6
1655434470000|2022-06-17 02:54:30|93.95|92.65|94.01|92.71|94.01|92.71|93.95|92.65|9
1655434480000|2022-06-17 02:54:40|94.02|92.72|94.02|92.72|94.02|92.72|94.01|92.71|3
1655434490000|2022-06-17 02:54:50|93.99|92.69|93.95|92.65|93.99|92.69|93.95|92.65|9
1655434500000|2022-06-17 02:55:00|93.94|92.64|94.02|92.72|94.02|92.72|93.94|92.64|7
1655434510000|2022-06-17 02:55:10|94.01|92.71|94.01|92.71|94.01|92.71|94.01|92.71|1
1655434520000|2022-06-17 02:55:20|94.02|92.72|93.95|92.65|94.02|92.72|93.95|92.65|5
1655434530000|2022-06-17 02:55:30|93.94|92.64|93.99|92.69|93.99|92.69|93.94|92.64|3
1655434540000|2022-06-17 02:55:40|94.01|92.71|94.01|92.71|94.02|92.72|94.01|92.71|3
1655434550000|2022-06-17 02:55:50|94|92.7|93.99|92.69|94.01|92.71|93.99|92.69|6
1655434560000|2022-06-17 02:56:00|93.98|92.68|94.04|92.74|94.05|92.75|93.96|92.66|12
1655434570000|2022-06-17 02:56:10|94.03|92.73|94|92.7|94.04|92.74|94|92.7|7
1655434580000|2022-06-17 02:56:20|94.01|92.71|94|92.7|94.01|92.71|94|92.7|2
1655434590000|2022-06-17 02:56:30|94.01|92.71|93.94|92.64|94.02|92.72|93.94|92.64|10
1655434600000|2022-06-17 02:56:40|93.95|92.65|94.02|92.72|94.02|92.72|93.95|92.65|5
1655434610000|2022-06-17 02:56:50|94.01|92.71|93.99|92.69|94.01|92.71|93.99|92.69|3
1655434620000|2022-06-17 02:57:00|93.98|92.68|93.94|92.64|93.98|92.68|93.94|92.64|4
1655434630000|2022-06-17 02:57:10|93.93|92.63|93.85|92.55|93.93|92.63|93.85|92.55|6
1655434640000|2022-06-17 02:57:20|93.84|92.54|93.84|92.54|93.84|92.54|93.82|92.52|5
1655434650000|2022-06-17 02:57:30|93.89|92.59|93.94|92.64|93.95|92.65|93.87|92.57|11
1655434660000|2022-06-17 02:57:40|93.95|92.65|93.93|92.63|93.97|92.67|93.93|92.63|10
1655434670000|2022-06-17 02:57:50|93.91|92.61|93.91|92.61|93.93|92.63|93.9|92.6|6
1655434680000|2022-06-17 02:58:00|93.9|92.6|93.93|92.63|93.93|92.63|93.9|92.6|3
1655434690000|2022-06-17 02:58:10|93.92|92.62|93.97|92.67|93.97|92.67|93.92|92.62|6
1655434700000|2022-06-17 02:58:20|93.98|92.68|93.95|92.65|94.01|92.71|93.94|92.64|8
1655434710000|2022-06-17 02:58:30|93.94|92.64|93.95|92.65|93.97|92.67|93.94|92.64|4
1655434720000|2022-06-17 02:58:40|93.94|92.64|93.94|92.64|93.94|92.64|93.94|92.64|1
1655434730000|2022-06-17 02:58:50|93.93|92.63|93.99|92.69|93.99|92.69|93.93|92.63|7
1655434740000|2022-06-17 02:59:00|93.98|92.68|94.01|92.71|94.02|92.72|93.98|92.68|5
1655434750000|2022-06-17 02:59:10|94|92.7|94|92.7|94|92.7|94|92.7|1
1655434760000|2022-06-17 02:59:20|94.01|92.71|94.01|92.71|94.01|92.71|94.01|92.71|1
1655434770000|2022-06-17 02:59:30|94.02|92.72|94.02|92.72|94.03|92.73|94.02|92.72|3
1655434780000|2022-06-17 02:59:40|94.03|92.73|94.04|92.74|94.05|92.75|94.02|92.72|10
1655434790000|2022-06-17 02:59:50|94.02|92.72|94.02|92.72|94.03|92.73|94.01|92.71|6
1655434800000|2022-06-17 03:00:00|94.01|92.71|94.05|92.75|94.06|92.76|94|92.7|11
1655434810000|2022-06-17 03:00:10|94.06|92.76|94.03|92.73|94.09|92.79|94.02|92.72|12
1655434820000|2022-06-17 03:00:20|94.02|92.72|93.97|92.67|94.02|92.72|93.97|92.67|8
1655434830000|2022-06-17 03:00:30|93.98|92.68|93.97|92.67|93.98|92.68|93.96|92.66|8
1655434840000|2022-06-17 03:00:40|93.96|92.66|93.95|92.65|93.96|92.66|93.94|92.64|4
1655434850000|2022-06-17 03:00:50|93.96|92.66|93.94|92.64|93.97|92.67|93.94|92.64|5
1655434860000|2022-06-17 03:01:00|93.95|92.65|93.95|92.65|94|92.7|93.94|92.64|9
1655434870000|2022-06-17 03:01:10|93.94|92.64|93.93|92.63|93.96|92.66|93.93|92.63|6
1655434880000|2022-06-17 03:01:20|93.92|92.62|93.93|92.63|93.93|92.63|93.92|92.62|2
1655434890000|2022-06-17 03:01:30|93.91|92.61|93.91|92.61|93.91|92.61|93.91|92.61|1
1655434900000|2022-06-17 03:01:40|93.92|92.62|93.92|92.62|93.94|92.64|93.92|92.62|4
1655434910000|2022-06-17 03:01:50|93.9|92.6|93.91|92.61|93.92|92.62|93.9|92.6|4
1655434920000|2022-06-17 03:02:00|93.92|92.62|93.89|92.59|93.92|92.62|93.88|92.58|8
1655434930000|2022-06-17 03:02:10|93.9|92.6|93.85|92.55|93.9|92.6|93.85|92.55|4
1655434940000|2022-06-17 03:02:20|93.84|92.54|93.85|92.55|93.85|92.55|93.83|92.53|6
1655434950000|2022-06-17 03:02:30|93.84|92.54|93.83|92.53|93.84|92.54|93.83|92.53|2
1655434960000|2022-06-17 03:02:40|93.84|92.54|93.84|92.54|93.91|92.61|93.84|92.54|10
1655434970000|2022-06-17 03:02:50|93.83|92.53|93.81|92.51|93.83|92.53|93.81|92.51|3
1655434980000|2022-06-17 03:03:00|93.8|92.5|93.82|92.52|93.82|92.52|93.73|92.43|16
1655434990000|2022-06-17 03:03:10|93.81|92.51|93.83|92.53|93.84|92.54|93.81|92.51|7
1655435000000|2022-06-17 03:03:20|93.84|92.54|93.88|92.58|93.88|92.58|93.83|92.53|5
1655435010000|2022-06-17 03:03:30|93.89|92.59|93.88|92.58|93.89|92.59|93.88|92.58|2
1655435020000|2022-06-17 03:03:40|93.9|92.6|93.89|92.59|93.92|92.62|93.89|92.59|6
1655435030000|2022-06-17 03:03:50|93.86|92.56|93.88|92.58|93.88|92.58|93.85|92.55|6
1655435040000|2022-06-17 03:04:00|93.92|92.62|93.96|92.66|93.96|92.66|93.89|92.59|8
1655435060000|2022-06-17 03:04:20|93.97|92.67|93.93|92.63|93.97|92.67|93.92|92.62|7
1655435070000|2022-06-17 03:04:30|93.92|92.62|93.92|92.62|93.93|92.63|93.92|92.62|3
1655435080000|2022-06-17 03:04:40|93.91|92.61|93.92|92.62|93.92|92.62|93.91|92.61|2
1655435090000|2022-06-17 03:04:50|93.91|92.61|93.95|92.65|93.96|92.66|93.91|92.61|6
1655435100000|2022-06-17 03:05:00|93.94|92.64|93.91|92.61|93.94|92.64|93.91|92.61|7
1655435110000|2022-06-17 03:05:10|93.92|92.62|93.92|92.62|93.97|92.67|93.92|92.62|8
1655435120000|2022-06-17 03:05:20|93.91|92.61|93.97|92.67|93.97|92.67|93.91|92.61|5
1655435130000|2022-06-17 03:05:30|93.96|92.66|93.98|92.68|93.98|92.68|93.93|92.63|6
1655435140000|2022-06-17 03:05:40|93.97|92.67|93.98|92.68|93.98|92.68|93.95|92.65|4
1655435150000|2022-06-17 03:05:50|93.97|92.67|93.94|92.64|93.97|92.67|93.94|92.64|6
1655435160000|2022-06-17 03:06:00|93.93|92.63|93.94|92.64|93.94|92.64|93.93|92.63|2
1655435170000|2022-06-17 03:06:10|93.93|92.63|93.93|92.63|93.93|92.63|93.93|92.63|1
1655435180000|2022-06-17 03:06:20|93.91|92.61|93.9|92.6|93.91|92.61|93.9|92.6|2
1655435190000|2022-06-17 03:06:30|93.88|92.58|93.92|92.62|93.92|92.62|93.88|92.58|4
1655435200000|2022-06-17 03:06:40|93.93|92.63|93.97|92.67|93.98|92.68|93.93|92.63|5
1655435210000|2022-06-17 03:06:50|93.98|92.68|93.98|92.68|93.98|92.68|93.97|92.67|3
1655435220000|2022-06-17 03:07:00|93.97|92.67|93.99|92.69|93.99|92.69|93.97|92.67|5
1655435230000|2022-06-17 03:07:10|94|92.7|93.95|92.65|94|92.7|93.94|92.64|9
1655435240000|2022-06-17 03:07:20|93.94|92.64|93.95|92.65|93.95|92.65|93.94|92.64|2
1655435250000|2022-06-17 03:07:30|93.94|92.64|93.94|92.64|93.95|92.65|93.94|92.64|5
1655435260000|2022-06-17 03:07:40|93.93|92.63|93.91|92.61|93.95|92.65|93.9|92.6|8
1655435280000|2022-06-17 03:08:00|93.9|92.6|93.86|92.56|93.9|92.6|93.84|92.54|8
1655435290000|2022-06-17 03:08:10|93.85|92.55|93.9|92.6|93.9|92.6|93.85|92.55|4
1655435300000|2022-06-17 03:08:20|93.91|92.61|93.91|92.61|93.91|92.61|93.9|92.6|3
1655435310000|2022-06-17 03:08:30|93.9|92.6|93.9|92.6|93.9|92.6|93.9|92.6|1
1655435320000|2022-06-17 03:08:40|93.89|92.59|93.94|92.64|93.94|92.64|93.89|92.59|3
1655435330000|2022-06-17 03:08:50|93.93|92.63|93.95|92.65|93.97|92.67|93.93|92.63|7
1655435340000|2022-06-17 03:09:00|93.97|92.67|93.91|92.61|93.97|92.67|93.86|92.56|9
1655435350000|2022-06-17 03:09:10|93.9|92.6|93.91|92.61|93.91|92.61|93.9|92.6|2
1655435360000|2022-06-17 03:09:20|93.95|92.65|93.96|92.66|93.96|92.66|93.95|92.65|2
1655435370000|2022-06-17 03:09:30|93.95|92.65|93.95|92.65|93.95|92.65|93.94|92.64|5
1655435380000|2022-06-17 03:09:40|93.96|92.66|93.95|92.65|93.96|92.66|93.94|92.64|5
1655435390000|2022-06-17 03:09:50|93.94|92.64|93.91|92.61|93.95|92.65|93.91|92.61|6
1655435400000|2022-06-17 03:10:00|93.89|92.59|93.88|92.58|93.89|92.59|93.88|92.58|2
1655435420000|2022-06-17 03:10:20|93.89|92.59|93.89|92.59|93.89|92.59|93.87|92.57|6
1655435430000|2022-06-17 03:10:30|93.9|92.6|93.9|92.6|93.9|92.6|93.9|92.6|1
1655435440000|2022-06-17 03:10:40|93.89|92.59|93.89|92.59|93.89|92.59|93.89|92.59|1
1655435450000|2022-06-17 03:10:50|93.91|92.61|93.9|92.6|93.91|92.61|93.9|92.6|2
1655435460000|2022-06-17 03:11:00|93.94|92.64|93.99|92.69|93.99|92.69|93.93|92.63|7
1655435470000|2022-06-17 03:11:10|94.01|92.71|94.01|92.71|94.02|92.72|94.01|92.71|5
1655435480000|2022-06-17 03:11:20|94|92.7|93.99|92.69|94.01|92.71|93.99|92.69|4
1655435490000|2022-06-17 03:11:30|93.96|92.66|93.96|92.66|93.96|92.66|93.94|92.64|4
1655435500000|2022-06-17 03:11:40|94|92.7|94|92.7|94|92.7|94|92.7|1
1655435510000|2022-06-17 03:11:50|94.01|92.71|94.01|92.71|94.01|92.71|94|92.7|3
1655435520000|2022-06-17 03:12:00|94|92.7|93.99|92.69|94|92.7|93.99|92.69|2
1655435530000|2022-06-17 03:12:10|93.98|92.68|94.03|92.73|94.03|92.73|93.96|92.66|9
1655435540000|2022-06-17 03:12:20|94.02|92.72|94.02|92.72|94.02|92.72|94.01|92.71|3
1655435550000|2022-06-17 03:12:30|94.01|92.71|94.01|92.71|94.01|92.71|94|92.7|3
1655435570000|2022-06-17 03:12:50|94.02|92.72|94.02|92.72|94.02|92.72|94.02|92.72|1
1655435580000|2022-06-17 03:13:00|94.03|92.73|94.03|92.73|94.03|92.73|94.02|92.72|3
1655435590000|2022-06-17 03:13:10|94.02|92.72|94.03|92.73|94.03|92.73|94.01|92.71|5
1655435600000|2022-06-17 03:13:20|94.07|92.77|94.11|92.81|94.11|92.81|94.07|92.77|2
1655435620000|2022-06-17 03:13:40|94.1|92.8|94.04|92.74|94.1|92.8|94.04|92.74|9
1655435630000|2022-06-17 03:13:50|94.03|92.73|94|92.7|94.05|92.75|94|92.7|10
1655435640000|2022-06-17 03:14:00|94.01|92.71|94.02|92.72|94.04|92.74|94|92.7|5
1655435650000|2022-06-17 03:14:10|94.04|92.74|94.04|92.74|94.04|92.74|94.04|92.74|1
1655435690000|2022-06-17 03:14:50|94.05|92.75|94.09|92.79|94.09|92.79|94.05|92.75|2
1655435700000|2022-06-17 03:15:00|94.1|92.8|94.11|92.81|94.11|92.81|94.09|92.79|3
1655435710000|2022-06-17 03:15:10|94.1|92.8|94.11|92.81|94.11|92.81|94.05|92.75|4
1655435720000|2022-06-17 03:15:20|94.08|92.78|94.14|92.84|94.14|92.84|94.08|92.78|6
1655435730000|2022-06-17 03:15:30|94.18|92.88|94.14|92.84|94.18|92.88|94.14|92.84|7
1655435740000|2022-06-17 03:15:40|94.15|92.85|94.16|92.86|94.16|92.86|94.15|92.85|2
1655435750000|2022-06-17 03:15:50|94.15|92.85|94.14|92.84|94.16|92.86|94.13|92.83|9
1655435760000|2022-06-17 03:16:00|94.15|92.85|94.14|92.84|94.15|92.85|94.13|92.83|5
1655435770000|2022-06-17 03:16:10|94.15|92.85|94.15|92.85|94.16|92.86|94.13|92.83|5
1655435780000|2022-06-17 03:16:20|94.16|92.86|94.16|92.86|94.16|92.86|94.16|92.86|1
1655435790000|2022-06-17 03:16:30|94.18|92.88|94.18|92.88|94.18|92.88|94.18|92.88|1
1655435800000|2022-06-17 03:16:40|94.19|92.89|94.14|92.84|94.19|92.89|94.14|92.84|4
1655435810000|2022-06-17 03:16:50|94.15|92.85|94.15|92.85|94.16|92.86|94.14|92.84|5
1655435820000|2022-06-17 03:17:00|94.14|92.84|94.13|92.83|94.14|92.84|94.13|92.83|2
1655435830000|2022-06-17 03:17:10|94.14|92.84|94.14|92.84|94.15|92.85|94.14|92.84|3
1655435840000|2022-06-17 03:17:20|94.16|92.86|94.15|92.85|94.16|92.86|94.15|92.85|2
1655435860000|2022-06-17 03:17:40|94.17|92.87|94.15|92.85|94.19|92.89|94.15|92.85|6
1655435870000|2022-06-17 03:17:50|94.14|92.84|94.19|92.89|94.19|92.89|94.14|92.84|3
1655435880000|2022-06-17 03:18:00|94.24|92.94|94.24|92.94|94.24|92.94|94.24|92.94|1
1655435890000|2022-06-17 03:18:10|94.25|92.95|94.24|92.94|94.26|92.96|94.23|92.93|4
1655435900000|2022-06-17 03:18:20|94.23|92.93|94.42|93.12|94.43|93.13|94.23|92.93|8
1655435920000|2022-06-17 03:18:40|94.48|93.18|94.48|93.18|94.48|93.18|94.48|93.18|1
1655435940000|2022-06-17 03:19:00|94.58|93.28|94.69|93.39|94.69|93.39|94.58|93.28|5
1655435950000|2022-06-17 03:19:10|94.7|93.4|94.83|93.53|94.87|93.57|94.7|93.4|10
1655435960000|2022-06-17 03:19:20|94.8|93.5|94.81|93.51|94.83|93.53|94.8|93.5|7
1655435970000|2022-06-17 03:19:30|94.79|93.49|94.57|93.27|94.79|93.49|94.57|93.27|14
1655435980000|2022-06-17 03:19:40|94.58|93.28|94.51|93.21|94.59|93.29|94.51|93.21|12
1655435990000|2022-06-17 03:19:50|94.55|93.25|94.55|93.25|94.55|93.25|94.55|93.25|1
1655436000000|2022-06-17 03:20:00|94.54|93.24|94.46|93.16|94.56|93.26|94.46|93.16|5
1655436010000|2022-06-17 03:20:10|94.47|93.17|94.42|93.12|94.47|93.17|94.42|93.12|7
1655436020000|2022-06-17 03:20:20|94.39|93.09|94.43|93.13|94.43|93.13|94.35|93.05|6
1655436030000|2022-06-17 03:20:30|94.4|93.1|94.4|93.1|94.4|93.1|94.4|93.1|1
1655436040000|2022-06-17 03:20:40|94.39|93.09|94.39|93.09|94.39|93.09|94.39|93.09|1
1655436050000|2022-06-17 03:20:50|94.4|93.1|94.4|93.1|94.4|93.1|94.4|93.1|1
1655436060000|2022-06-17 03:21:00|94.39|93.09|94.39|93.09|94.39|93.09|94.39|93.09|1
1655436070000|2022-06-17 03:21:10|94.37|93.07|94.35|93.05|94.37|93.07|94.35|93.05|3
1655436090000|2022-06-17 03:21:30|94.34|93.04|94.39|93.09|94.4|93.1|94.34|93.04|4
1655436100000|2022-06-17 03:21:40|94.37|93.07|94.37|93.07|94.37|93.07|94.37|93.07|1
1655436110000|2022-06-17 03:21:50|94.39|93.09|94.38|93.08|94.39|93.09|94.38|93.08|2
1655436120000|2022-06-17 03:22:00|94.37|93.07|94.4|93.1|94.4|93.1|94.37|93.07|3
1655436130000|2022-06-17 03:22:10|94.42|93.12|94.41|93.11|94.42|93.12|94.41|93.11|2
1655436140000|2022-06-17 03:22:20|94.42|93.12|94.48|93.18|94.48|93.18|94.42|93.12|4
1655436150000|2022-06-17 03:22:30|94.5|93.2|94.6|93.3|94.6|93.3|94.49|93.19|6
1655436170000|2022-06-17 03:22:50|94.61|93.31|94.59|93.29|94.61|93.31|94.59|93.29|2
1655436180000|2022-06-17 03:23:00|94.57|93.27|94.57|93.27|94.58|93.28|94.54|93.24|12
1655436190000|2022-06-17 03:23:10|94.58|93.28|94.58|93.28|94.58|93.28|94.58|93.28|1
1655436200000|2022-06-17 03:23:20|94.6|93.3|94.59|93.29|94.6|93.3|94.59|93.29|2
1655436210000|2022-06-17 03:23:30|94.58|93.28|94.53|93.23|94.58|93.28|94.53|93.23|7
1655436220000|2022-06-17 03:23:40|94.56|93.26|94.56|93.26|94.56|93.26|94.56|93.26|1
1655436240000|2022-06-17 03:24:00|94.55|93.25|94.55|93.25|94.55|93.25|94.55|93.25|1
1655436310000|2022-06-17 03:25:10|94.57|93.27|94.58|93.28|94.58|93.28|94.55|93.25|6
1655436320000|2022-06-17 03:25:20|94.55|93.25|94.56|93.26|94.56|93.26|94.55|93.25|2
1655436330000|2022-06-17 03:25:30|94.55|93.25|94.55|93.25|94.56|93.26|94.54|93.24|4
1655436340000|2022-06-17 03:25:40|94.52|93.22|94.52|93.22|94.52|93.22|94.52|93.22|1
1655436360000|2022-06-17 03:26:00|94.51|93.21|94.44|93.14|94.51|93.21|94.44|93.14|5
1655436370000|2022-06-17 03:26:10|94.45|93.15|94.41|93.11|94.45|93.15|94.41|93.11|5
1655436390000|2022-06-17 03:26:30|94.38|93.08|94.33|93.03|94.38|93.08|94.33|93.03|5
1655436400000|2022-06-17 03:26:40|94.32|93.02|94.31|93.01|94.32|93.02|94.3|93|6
1655436410000|2022-06-17 03:26:50|94.3|93|94.14|92.84|94.3|93|94.13|92.83|12
1655436420000|2022-06-17 03:27:00|94.15|92.85|94.19|92.89|94.2|92.9|94.14|92.84|10
1655436430000|2022-06-17 03:27:10|94.2|92.9|94.2|92.9|94.21|92.91|94.18|92.88|10
1655436450000|2022-06-17 03:27:30|94.21|92.91|94.2|92.9|94.21|92.91|94.2|92.9|2
1655436460000|2022-06-17 03:27:40|94.15|92.85|94.15|92.85|94.15|92.85|94.15|92.85|1
1655436470000|2022-06-17 03:27:50|94.14|92.84|94.14|92.84|94.14|92.84|94.14|92.84|1
1655436480000|2022-06-17 03:28:00|94.15|92.85|94.13|92.83|94.18|92.88|94.13|92.83|7
1655436490000|2022-06-17 03:28:10|94.12|92.82|94.13|92.83|94.13|92.83|94.09|92.79|8
1655436500000|2022-06-17 03:28:20|94.11|92.81|94.16|92.86|94.18|92.88|94.11|92.81|10
1655436510000|2022-06-17 03:28:30|94.15|92.85|94.24|92.94|94.24|92.94|94.15|92.85|6
1655436540000|2022-06-17 03:29:00|94.23|92.93|94.21|92.91|94.24|92.94|94.21|92.91|4
1655436550000|2022-06-17 03:29:10|94.23|92.93|94.24|92.94|94.24|92.94|94.22|92.92|4
1655436560000|2022-06-17 03:29:20|94.26|92.96|94.29|92.99|94.29|92.99|94.26|92.96|3
1655436570000|2022-06-17 03:29:30|94.3|93|94.3|93|94.3|93|94.3|93|1
1655436580000|2022-06-17 03:29:40|94.29|92.99|94.26|92.96|94.29|92.99|94.26|92.96|3
1655436590000|2022-06-17 03:29:50|94.27|92.97|94.28|92.98|94.28|92.98|94.27|92.97|2
1655436600000|2022-06-17 03:30:00|94.3|93|94.23|92.93|94.3|93|94.23|92.93|6
1655436610000|2022-06-17 03:30:10|94.25|92.95|94.22|92.92|94.25|92.95|94.15|92.85|14
1655436620000|2022-06-17 03:30:20|94.24|92.94|94.23|92.93|94.24|92.94|94.23|92.93|2
1655436630000|2022-06-17 03:30:30|94.24|92.94|94.26|92.96|94.26|92.96|94.22|92.92|9
1655436640000|2022-06-17 03:30:40|94.3|93|94.46|93.16|94.46|93.16|94.3|93|8
1655436650000|2022-06-17 03:30:50|94.48|93.18|94.46|93.16|94.48|93.18|94.45|93.15|9
1655436660000|2022-06-17 03:31:00|94.47|93.17|94.44|93.14|94.47|93.17|94.43|93.13|6
1655436670000|2022-06-17 03:31:10|94.45|93.15|94.45|93.15|94.45|93.15|94.45|93.15|1
1655436690000|2022-06-17 03:31:30|94.49|93.19|94.45|93.15|94.49|93.19|94.45|93.15|4
1655436700000|2022-06-17 03:31:40|94.46|93.16|94.47|93.17|94.47|93.17|94.46|93.16|2
1655436710000|2022-06-17 03:31:50|94.46|93.16|94.43|93.13|94.46|93.16|94.4|93.1|7
1655436720000|2022-06-17 03:32:00|94.42|93.12|94.35|93.05|94.42|93.12|94.34|93.04|7
1655436730000|2022-06-17 03:32:10|94.36|93.06|94.37|93.07|94.39|93.09|94.34|93.04|9
1655436740000|2022-06-17 03:32:20|94.38|93.08|94.32|93.02|94.38|93.08|94.32|93.02|15
1655436750000|2022-06-17 03:32:30|94.31|93.01|94.33|93.03|94.33|93.03|94.31|93.01|3
1655436760000|2022-06-17 03:32:40|94.32|93.02|94.33|93.03|94.34|93.04|94.32|93.02|3
1655436770000|2022-06-17 03:32:50|94.34|93.04|94.25|92.95|94.34|93.04|94.24|92.94|9
1655436780000|2022-06-17 03:33:00|94.26|92.96|94.25|92.95|94.26|92.96|94.24|92.94|4
1655436790000|2022-06-17 03:33:10|94.26|92.96|94.24|92.94|94.28|92.98|94.24|92.94|7
1655436800000|2022-06-17 03:33:20|94.25|92.95|94.24|92.94|94.25|92.95|94.24|92.94|2
1655436810000|2022-06-17 03:33:30|94.25|92.95|94.35|93.05|94.35|93.05|94.25|92.95|10
1655436820000|2022-06-17 03:33:40|94.34|93.04|94.25|92.95|94.34|93.04|94.25|92.95|10
1655436830000|2022-06-17 03:33:50|94.24|92.94|94.22|92.92|94.24|92.94|94.21|92.91|5
1655436840000|2022-06-17 03:34:00|94.2|92.9|94.18|92.88|94.2|92.9|94.18|92.88|3
1655436850000|2022-06-17 03:34:10|94.17|92.87|94.21|92.91|94.21|92.91|94.17|92.87|7
1655436860000|2022-06-17 03:34:20|94.22|92.92|94.26|92.96|94.3|93|94.22|92.92|9
1655436870000|2022-06-17 03:34:30|94.27|92.97|94.29|92.99|94.3|93|94.27|92.97|4
1655436880000|2022-06-17 03:34:40|94.28|92.98|94.24|92.94|94.28|92.98|94.24|92.94|5
1655436890000|2022-06-17 03:34:50|94.25|92.95|94.24|92.94|94.25|92.95|94.24|92.94|4
1655436900000|2022-06-17 03:35:00|94.25|92.95|94.28|92.98|94.28|92.98|94.25|92.95|3
1655436910000|2022-06-17 03:35:10|94.31|93.01|94.25|92.95|94.31|93.01|94.25|92.95|3
1655436920000|2022-06-17 03:35:20|94.24|92.94|94.25|92.95|94.27|92.97|94.23|92.93|11
1655436930000|2022-06-17 03:35:30|94.24|92.94|94.3|93|94.3|93|94.24|92.94|7
1655436940000|2022-06-17 03:35:40|94.29|92.99|94.3|93|94.3|93|94.29|92.99|6
1655436950000|2022-06-17 03:35:50|94.32|93.02|94.31|93.01|94.32|93.02|94.31|93.01|2
1655436970000|2022-06-17 03:36:10|94.32|93.02|94.34|93.04|94.36|93.06|94.32|93.02|4
1655436980000|2022-06-17 03:36:20|94.33|93.03|94.36|93.06|94.36|93.06|94.33|93.03|2
1655437000000|2022-06-17 03:36:40|94.35|93.05|94.34|93.04|94.35|93.05|94.34|93.04|2
1655437010000|2022-06-17 03:36:50|94.32|93.02|94.23|92.93|94.32|93.02|94.22|92.92|8
1655437020000|2022-06-17 03:37:00|94.26|92.96|94.27|92.97|94.27|92.97|94.26|92.96|2
1655437030000|2022-06-17 03:37:10|94.29|92.99|94.29|92.99|94.3|93|94.28|92.98|5
1655437050000|2022-06-17 03:37:30|94.32|93.02|94.32|93.02|94.32|93.02|94.32|93.02|1
1655437070000|2022-06-17 03:37:50|94.34|93.04|94.32|93.02|94.34|93.04|94.32|93.02|2
1655437080000|2022-06-17 03:38:00|94.33|93.03|94.32|93.02|94.33|93.03|94.31|93.01|6
1655437090000|2022-06-17 03:38:10|94.31|93.01|94.31|93.01|94.32|93.02|94.3|93|7
1655437100000|2022-06-17 03:38:20|94.32|93.02|94.33|93.03|94.33|93.03|94.32|93.02|2
1655437120000|2022-06-17 03:38:40|94.37|93.07|94.37|93.07|94.37|93.07|94.37|93.07|1
1655437130000|2022-06-17 03:38:50|94.36|93.06|94.36|93.06|94.37|93.07|94.36|93.06|3
1655437140000|2022-06-17 03:39:00|94.37|93.07|94.37|93.07|94.37|93.07|94.37|93.07|1
1655437150000|2022-06-17 03:39:10|94.36|93.06|94.35|93.05|94.36|93.06|94.35|93.05|2
1655437160000|2022-06-17 03:39:20|94.38|93.08|94.39|93.09|94.39|93.09|94.38|93.08|2
1655437180000|2022-06-17 03:39:40|94.38|93.08|94.33|93.03|94.38|93.08|94.33|93.03|3
1655437190000|2022-06-17 03:39:50|94.34|93.04|94.34|93.04|94.34|93.04|94.34|93.04|1
1655437200000|2022-06-17 03:40:00|94.33|93.03|94.32|93.02|94.34|93.04|94.32|93.02|4
1655437210000|2022-06-17 03:40:10|94.33|93.03|94.31|93.01|94.33|93.03|94.31|93.01|4
1655437220000|2022-06-17 03:40:20|94.3|93|94.3|93|94.3|93|94.3|93|1
1655437230000|2022-06-17 03:40:30|94.29|92.99|94.29|92.99|94.29|92.99|94.29|92.99|1
1655437250000|2022-06-17 03:40:50|94.3|93|94.3|93|94.3|93|94.3|93|1
1655437270000|2022-06-17 03:41:10|94.29|92.99|94.23|92.93|94.29|92.99|94.23|92.93|9
1655437280000|2022-06-17 03:41:20|94.22|92.92|94.26|92.96|94.26|92.96|94.22|92.92|2
1655437290000|2022-06-17 03:41:30|94.29|92.99|94.29|92.99|94.29|92.99|94.29|92.99|1
1655437300000|2022-06-17 03:41:40|94.28|92.98|94.23|92.93|94.28|92.98|94.22|92.92|6
1655437310000|2022-06-17 03:41:50|94.24|92.94|94.21|92.91|94.24|92.94|94.21|92.91|4
1655437320000|2022-06-17 03:42:00|94.2|92.9|94.2|92.9|94.2|92.9|94.19|92.89|3
1655437330000|2022-06-17 03:42:10|94.24|92.94|94.27|92.97|94.27|92.97|94.24|92.94|6
1655437340000|2022-06-17 03:42:20|94.26|92.96|94.24|92.94|94.29|92.99|94.21|92.91|11
1655437350000|2022-06-17 03:42:30|94.23|92.93|94.2|92.9|94.24|92.94|94.2|92.9|6
1655437360000|2022-06-17 03:42:40|94.21|92.91|94.19|92.89|94.22|92.92|94.18|92.88|5
1655437370000|2022-06-17 03:42:50|94.2|92.9|94.13|92.83|94.2|92.9|94.13|92.83|6
1655437380000|2022-06-17 03:43:00|94.14|92.84|94.13|92.83|94.14|92.84|94.13|92.83|2
1655437390000|2022-06-17 03:43:10|94.14|92.84|94.15|92.85|94.17|92.87|94.14|92.84|5
1655437400000|2022-06-17 03:43:20|94.14|92.84|94.13|92.83|94.14|92.84|94.12|92.82|6
1655437410000|2022-06-17 03:43:30|94.12|92.82|94.12|92.82|94.12|92.82|94.12|92.82|1
1655437420000|2022-06-17 03:43:40|94.11|92.81|94.03|92.73|94.11|92.81|94.03|92.73|10
1655437430000|2022-06-17 03:43:50|94.04|92.74|94.07|92.77|94.07|92.77|94.04|92.74|9
1655437440000|2022-06-17 03:44:00|94.04|92.74|94.03|92.73|94.06|92.76|94.03|92.73|4
1655437450000|2022-06-17 03:44:10|94.04|92.74|94.1|92.8|94.12|92.82|94.03|92.73|13
1655437460000|2022-06-17 03:44:20|94.11|92.81|94.05|92.75|94.11|92.81|94.04|92.74|9
1655437470000|2022-06-17 03:44:30|94.04|92.74|94.03|92.73|94.04|92.74|94.02|92.72|4
1655437480000|2022-06-17 03:44:40|94.02|92.72|94.05|92.75|94.05|92.75|94.02|92.72|7
1655437490000|2022-06-17 03:44:50|94.07|92.77|94.11|92.81|94.12|92.82|94.07|92.77|4
1655437500000|2022-06-17 03:45:00|94.1|92.8|94.04|92.74|94.11|92.81|94.03|92.73|10
1655437510000|2022-06-17 03:45:10|94.03|92.73|94.02|92.72|94.03|92.73|94.02|92.72|2
1655437520000|2022-06-17 03:45:20|94.01|92.71|93.9|92.6|94.01|92.71|93.9|92.6|12
1655437530000|2022-06-17 03:45:30|93.91|92.61|93.91|92.61|93.95|92.65|93.9|92.6|15
1655437540000|2022-06-17 03:45:40|93.9|92.6|93.92|92.62|93.93|92.63|93.84|92.54|9
1655437550000|2022-06-17 03:45:50|93.91|92.61|93.83|92.53|93.93|92.63|93.83|92.53|11
1655437560000|2022-06-17 03:46:00|93.84|92.54|93.91|92.61|93.93|92.63|93.84|92.54|17
1655437570000|2022-06-17 03:46:10|93.92|92.62|93.89|92.59|93.92|92.62|93.89|92.59|4
1655437580000|2022-06-17 03:46:20|93.9|92.6|93.86|92.56|93.93|92.63|93.85|92.55|8
1655437590000|2022-06-17 03:46:30|93.85|92.55|93.87|92.57|93.89|92.59|93.85|92.55|4
1655437600000|2022-06-17 03:46:40|93.89|92.59|93.91|92.61|93.93|92.63|93.87|92.57|7
1655437610000|2022-06-17 03:46:50|93.93|92.63|93.94|92.64|93.94|92.64|93.93|92.63|4
1655437620000|2022-06-17 03:47:00|93.95|92.65|93.93|92.63|93.95|92.65|93.93|92.63|3
1655437630000|2022-06-17 03:47:10|93.92|92.62|93.85|92.55|93.92|92.62|93.85|92.55|6
1655437640000|2022-06-17 03:47:20|93.86|92.56|93.85|92.55|93.91|92.61|93.85|92.55|9
1655437650000|2022-06-17 03:47:30|93.86|92.56|93.86|92.56|93.86|92.56|93.85|92.55|3
1655437660000|2022-06-17 03:47:40|93.85|92.55|93.85|92.55|93.86|92.56|93.85|92.55|3
1655437670000|2022-06-17 03:47:50|93.86|92.56|93.84|92.54|93.87|92.57|93.84|92.54|8
1655437680000|2022-06-17 03:48:00|93.85|92.55|93.84|92.54|93.85|92.55|93.83|92.53|7
1655437690000|2022-06-17 03:48:10|93.85|92.55|93.88|92.58|93.9|92.6|93.84|92.54|10
1655437700000|2022-06-17 03:48:20|93.87|92.57|93.86|92.56|93.87|92.57|93.86|92.56|4
1655437710000|2022-06-17 03:48:30|93.87|92.57|93.84|92.54|93.87|92.57|93.84|92.54|5
1655437720000|2022-06-17 03:48:40|93.83|92.53|93.85|92.55|93.85|92.55|93.83|92.53|5
1655437730000|2022-06-17 03:48:50|93.84|92.54|93.83|92.53|93.84|92.54|93.78|92.48|11
1655437740000|2022-06-17 03:49:00|93.82|92.52|93.76|92.46|93.83|92.53|93.76|92.46|7
1655437750000|2022-06-17 03:49:10|93.74|92.44|93.75|92.45|93.75|92.45|93.74|92.44|2
1655437760000|2022-06-17 03:49:20|93.74|92.44|93.74|92.44|93.78|92.48|93.74|92.44|6
1655437770000|2022-06-17 03:49:30|93.77|92.47|93.74|92.44|93.77|92.47|93.74|92.44|4
1655437780000|2022-06-17 03:49:40|93.75|92.45|93.81|92.51|93.82|92.52|93.74|92.44|8
1655437790000|2022-06-17 03:49:50|93.83|92.53|93.81|92.51|93.83|92.53|93.75|92.45|12
1655437800000|2022-06-17 03:50:00|93.8|92.5|93.75|92.45|93.8|92.5|93.74|92.44|5
1655437810000|2022-06-17 03:50:10|93.76|92.46|93.75|92.45|93.8|92.5|93.75|92.45|5
1655437820000|2022-06-17 03:50:20|93.78|92.48|93.74|92.44|93.78|92.48|93.74|92.44|6
1655437830000|2022-06-17 03:50:30|93.75|92.45|93.71|92.41|93.75|92.45|93.71|92.41|7
1655437840000|2022-06-17 03:50:40|93.75|92.45|93.49|92.19|93.75|92.45|93.49|92.19|11
1655437850000|2022-06-17 03:50:50|93.46|92.16|93.45|92.15|93.47|92.17|93.42|92.12|10
1655437860000|2022-06-17 03:51:00|93.47|92.17|93.46|92.16|93.47|92.17|93.45|92.15|6
1655437870000|2022-06-17 03:51:10|93.45|92.15|93.44|92.14|93.49|92.19|93.44|92.14|4
1655437880000|2022-06-17 03:51:20|93.46|92.16|93.45|92.15|93.49|92.19|93.45|92.15|7
1655437890000|2022-06-17 03:51:30|93.47|92.17|93.44|92.14|93.48|92.18|93.44|92.14|7
1655437900000|2022-06-17 03:51:40|93.46|92.16|93.44|92.14|93.46|92.16|93.44|92.14|5
1655437910000|2022-06-17 03:51:50|93.45|92.15|93.44|92.14|93.45|92.15|93.44|92.14|2
1655437920000|2022-06-17 03:52:00|93.43|92.13|93.45|92.15|93.45|92.15|93.43|92.13|5
1655437930000|2022-06-17 03:52:10|93.44|92.14|93.45|92.15|93.45|92.15|93.44|92.14|4
1655437940000|2022-06-17 03:52:20|93.44|92.14|93.45|92.15|93.45|92.15|93.44|92.14|2
1655437950000|2022-06-17 03:52:30|93.44|92.14|93.43|92.13|93.45|92.15|93.42|92.12|7
1655437960000|2022-06-17 03:52:40|93.44|92.14|93.38|92.08|93.44|92.14|93.38|92.08|3
1655437970000|2022-06-17 03:52:50|93.35|92.05|93.33|92.03|93.35|92.05|93.33|92.03|7
1655437980000|2022-06-17 03:53:00|93.35|92.05|93.38|92.08|93.38|92.08|93.34|92.04|7
1655437990000|2022-06-17 03:53:10|93.37|92.07|93.35|92.05|93.37|92.07|93.35|92.05|7
1655438000000|2022-06-17 03:53:20|93.36|92.06|93.36|92.06|93.36|92.06|93.35|92.05|3
1655438010000|2022-06-17 03:53:30|93.37|92.07|93.36|92.06|93.37|92.07|93.36|92.06|2
1655438020000|2022-06-17 03:53:40|93.35|92.05|93.33|92.03|93.36|92.06|93.33|92.03|9
1655438030000|2022-06-17 03:53:50|93.32|92.02|93.24|91.94|93.32|92.02|93.24|91.94|10
1655438040000|2022-06-17 03:54:00|93.25|91.95|93.24|91.94|93.29|91.99|93.24|91.94|8
1655438050000|2022-06-17 03:54:10|93.22|91.92|93.24|91.94|93.24|91.94|93.22|91.92|2
1655438070000|2022-06-17 03:54:30|93.25|91.95|93.24|91.94|93.25|91.95|93.24|91.94|4
1655438080000|2022-06-17 03:54:40|93.25|91.95|93.22|91.92|93.25|91.95|93.21|91.91|8
1655438090000|2022-06-17 03:54:50|93.25|91.95|93.26|91.96|93.26|91.96|93.24|91.94|5
1655438100000|2022-06-17 03:55:00|93.27|91.97|93.13|91.83|93.27|91.97|93.09|91.79|17
1655438110000|2022-06-17 03:55:10|93.11|91.81|93.11|91.81|93.13|91.83|93.08|91.78|7
1655438120000|2022-06-17 03:55:20|93.1|91.8|93.1|91.8|93.14|91.84|93.1|91.8|15
1655438130000|2022-06-17 03:55:30|93.11|91.81|93.07|91.77|93.13|91.83|93.07|91.77|5
1655438140000|2022-06-17 03:55:40|93.06|91.76|93.04|91.74|93.07|91.77|93.04|91.74|6
1655438150000|2022-06-17 03:55:50|93.05|91.75|93.1|91.8|93.13|91.83|93.05|91.75|6
1655438160000|2022-06-17 03:56:00|93.07|91.77|93.1|91.8|93.11|91.81|93.06|91.76|11
1655438170000|2022-06-17 03:56:10|93.11|91.81|93.09|91.79|93.12|91.82|93.07|91.77|6
1655438180000|2022-06-17 03:56:20|93.1|91.8|93.12|91.82|93.12|91.82|93.1|91.8|5
1655438190000|2022-06-17 03:56:30|93.13|91.83|93.13|91.83|93.13|91.83|93.13|91.83|1
1655438200000|2022-06-17 03:56:40|93.12|91.82|93.08|91.78|93.13|91.83|93.08|91.78|8
1655438210000|2022-06-17 03:56:50|93.05|91.75|93.04|91.74|93.05|91.75|93.04|91.74|4
1655438220000|2022-06-17 03:57:00|93.05|91.75|93.13|91.83|93.13|91.83|93.05|91.75|7
1655438230000|2022-06-17 03:57:10|93.12|91.82|93.12|91.82|93.13|91.83|93.11|91.81|5
1655438240000|2022-06-17 03:57:20|93.13|91.83|93.13|91.83|93.14|91.84|93.13|91.83|5
1655438250000|2022-06-17 03:57:30|93.12|91.82|93.12|91.82|93.13|91.83|93.12|91.82|7
1655438260000|2022-06-17 03:57:40|93.13|91.83|93.13|91.83|93.13|91.83|93.13|91.83|1
1655438270000|2022-06-17 03:57:50|93.14|91.84|93.13|91.83|93.14|91.84|93.13|91.83|2
1655438280000|2022-06-17 03:58:00|93.12|91.82|93.11|91.81|93.12|91.82|93.11|91.81|4
1655438290000|2022-06-17 03:58:10|93.12|91.82|93.15|91.85|93.15|91.85|93.12|91.82|7
1655438300000|2022-06-17 03:58:20|93.14|91.84|93.14|91.84|93.14|91.84|93.14|91.84|1
1655438310000|2022-06-17 03:58:30|93.13|91.83|93.14|91.84|93.14|91.84|93.13|91.83|2
1655438320000|2022-06-17 03:58:40|93.13|91.83|93.14|91.84|93.14|91.84|93.13|91.83|2
1655438340000|2022-06-17 03:59:00|93.13|91.83|93.13|91.83|93.15|91.85|93.13|91.83|6
1655438360000|2022-06-17 03:59:20|93.14|91.84|93.12|91.82|93.14|91.84|93.12|91.82|3
1655438370000|2022-06-17 03:59:30|93.14|91.84|93.14|91.84|93.14|91.84|93.13|91.83|5
1655438400000|2022-06-17 04:00:00|93.13|91.83|93.13|91.83|93.16|91.86|93.11|91.81|11
1655438410000|2022-06-17 04:00:10|93.14|91.84|93.13|91.83|93.14|91.84|93.11|91.81|8
1655438420000|2022-06-17 04:00:20|93.11|91.81|93.11|91.81|93.11|91.81|93.11|91.81|1
1655438430000|2022-06-17 04:00:30|93.12|91.82|93.13|91.83|93.13|91.83|93.12|91.82|2
1655438440000|2022-06-17 04:00:40|93.14|91.84|93.14|91.84|93.16|91.86|93.14|91.84|5
1655438450000|2022-06-17 04:00:50|93.16|91.86|93.14|91.84|93.16|91.86|93.14|91.84|3
1655438460000|2022-06-17 04:01:00|93.15|91.85|93.17|91.87|93.17|91.87|93.15|91.85|3
1655438470000|2022-06-17 04:01:10|93.21|91.91|93.22|91.92|93.22|91.92|93.21|91.91|2
1655438480000|2022-06-17 04:01:20|93.21|91.91|93.26|91.96|93.26|91.96|93.21|91.91|3
1655438490000|2022-06-17 04:01:30|93.25|91.95|93.22|91.92|93.27|91.97|93.22|91.92|11
1655438500000|2022-06-17 04:01:40|93.23|91.93|93.24|91.94|93.24|91.94|93.23|91.93|4
1655438510000|2022-06-17 04:01:50|93.23|91.93|93.22|91.92|93.23|91.93|93.22|91.92|4
1655438520000|2022-06-17 04:02:00|93.21|91.91|93.05|91.75|93.22|91.92|93.05|91.75|15
1655438530000|2022-06-17 04:02:10|93.04|91.74|92.95|91.65|93.04|91.74|92.95|91.65|20
1655438540000|2022-06-17 04:02:20|92.97|91.67|92.94|91.64|92.97|91.67|92.93|91.63|15
1655438550000|2022-06-17 04:02:30|92.92|91.62|92.94|91.64|92.95|91.65|92.84|91.54|18
1655438560000|2022-06-17 04:02:40|92.93|91.63|92.91|91.61|92.94|91.64|92.91|91.61|6
1655438570000|2022-06-17 04:02:50|92.87|91.57|92.92|91.62|92.92|91.62|92.87|91.57|9
1655438580000|2022-06-17 04:03:00|92.93|91.63|92.94|91.64|92.98|91.68|92.93|91.63|14
1655438590000|2022-06-17 04:03:10|92.95|91.65|93.01|91.71|93.01|91.71|92.95|91.65|3
1655438600000|2022-06-17 04:03:20|93|91.7|93.01|91.71|93.01|91.71|93|91.7|2
1655438610000|2022-06-17 04:03:30|93|91.7|92.96|91.66|93.01|91.71|92.96|91.66|6
1655438620000|2022-06-17 04:03:40|93|91.7|93.01|91.71|93.01|91.71|93|91.7|2
1655438630000|2022-06-17 04:03:50|93.02|91.72|93.02|91.72|93.02|91.72|93.01|91.71|3
1655438640000|2022-06-17 04:04:00|93.03|91.73|93.09|91.79|93.12|91.82|93.03|91.73|9
1655438650000|2022-06-17 04:04:10|93.07|91.77|93.04|91.74|93.1|91.8|93.03|91.73|12
1655438660000|2022-06-17 04:04:20|93.03|91.73|93.03|91.73|93.03|91.73|93.02|91.72|5
1655438670000|2022-06-17 04:04:30|93.04|91.74|93.07|91.77|93.1|91.8|93.04|91.74|6
1655438680000|2022-06-17 04:04:40|93.05|91.75|93.05|91.75|93.05|91.75|93.05|91.75|1
1655438690000|2022-06-17 04:04:50|93.06|91.76|93.03|91.73|93.07|91.77|93.03|91.73|8
1655438700000|2022-06-17 04:05:00|93.02|91.72|92.95|91.65|93.02|91.72|92.95|91.65|8
1655438710000|2022-06-17 04:05:10|92.94|91.64|93|91.7|93|91.7|92.94|91.64|5
1655438720000|2022-06-17 04:05:20|92.99|91.69|92.96|91.66|93.01|91.71|92.95|91.65|9
1655438730000|2022-06-17 04:05:30|92.95|91.65|92.94|91.64|92.95|91.65|92.94|91.64|4
1655438740000|2022-06-17 04:05:40|92.96|91.66|92.98|91.68|92.98|91.68|92.96|91.66|2
1655438770000|2022-06-17 04:06:10|92.99|91.69|93.06|91.76|93.06|91.76|92.99|91.69|3
1655438780000|2022-06-17 04:06:20|93.03|91.73|93.03|91.73|93.03|91.73|93.03|91.73|1
1655438790000|2022-06-17 04:06:30|93.04|91.74|93.06|91.76|93.06|91.76|93.04|91.74|3
1655438800000|2022-06-17 04:06:40|93.07|91.77|93.07|91.77|93.07|91.77|93.07|91.77|1
1655438810000|2022-06-17 04:06:50|93.06|91.76|93.06|91.76|93.07|91.77|93.06|91.76|3
1655438820000|2022-06-17 04:07:00|93.05|91.75|93.06|91.76|93.06|91.76|93.03|91.73|6
1655438830000|2022-06-17 04:07:10|93.07|91.77|93.07|91.77|93.07|91.77|93.06|91.76|3
1655438840000|2022-06-17 04:07:20|93.06|91.76|93.14|91.84|93.14|91.84|93.06|91.76|6
1655438850000|2022-06-17 04:07:30|93.12|91.82|93.12|91.82|93.12|91.82|93.12|91.82|1
1655438860000|2022-06-17 04:07:40|93.11|91.81|93.05|91.75|93.12|91.82|93.04|91.74|11
1655438870000|2022-06-17 04:07:50|93.07|91.77|93.09|91.79|93.12|91.82|93.07|91.77|7
1655438880000|2022-06-17 04:08:00|93.12|91.82|93.12|91.82|93.12|91.82|93.11|91.81|5
1655438890000|2022-06-17 04:08:10|93.11|91.81|93.03|91.73|93.11|91.81|93.03|91.73|6
1655438900000|2022-06-17 04:08:20|93.04|91.74|93.1|91.8|93.1|91.8|93.03|91.73|10
1655438910000|2022-06-17 04:08:30|93.09|91.79|93.09|91.79|93.09|91.79|93.09|91.79|1
1655438920000|2022-06-17 04:08:40|93.1|91.8|93.11|91.81|93.11|91.81|93.1|91.8|2
1655438930000|2022-06-17 04:08:50|93.09|91.79|93.06|91.76|93.11|91.81|93.06|91.76|8
1655438940000|2022-06-17 04:09:00|93.05|91.75|93.04|91.74|93.06|91.76|93.04|91.74|3
1655438950000|2022-06-17 04:09:10|93.05|91.75|93.06|91.76|93.06|91.76|93.04|91.74|3
1655438960000|2022-06-17 04:09:20|93.07|91.77|93.07|91.77|93.07|91.77|93.07|91.77|1
1655438970000|2022-06-17 04:09:30|93.08|91.78|93.1|91.8|93.11|91.81|93.08|91.78|3
1655438980000|2022-06-17 04:09:40|93.09|91.79|93.07|91.77|93.09|91.79|93.07|91.77|2
1655438990000|2022-06-17 04:09:50|93.06|91.76|93.04|91.74|93.06|91.76|93.04|91.74|3
1655439000000|2022-06-17 04:10:00|93.05|91.75|93.05|91.75|93.05|91.75|93.04|91.74|3
1655439010000|2022-06-17 04:10:10|93.04|91.74|93.04|91.74|93.04|91.74|93.04|91.74|1
1655439020000|2022-06-17 04:10:20|93.05|91.75|93.13|91.83|93.13|91.83|93.05|91.75|6
1655439030000|2022-06-17 04:10:30|93.12|91.82|93.12|91.82|93.12|91.82|93.12|91.82|1
1655439040000|2022-06-17 04:10:40|93.13|91.83|93.12|91.82|93.13|91.83|93.12|91.82|2
1655439050000|2022-06-17 04:10:50|93.13|91.83|93.17|91.87|93.17|91.87|93.12|91.82|4
1655439060000|2022-06-17 04:11:00|93.19|91.89|93.13|91.83|93.19|91.89|93.13|91.83|8
1655439070000|2022-06-17 04:11:10|93.14|91.84|93.2|91.9|93.2|91.9|93.14|91.84|5
1655439080000|2022-06-17 04:11:20|93.21|91.91|93.21|91.91|93.21|91.91|93.2|91.9|3
1655439090000|2022-06-17 04:11:30|93.2|91.9|93.2|91.9|93.2|91.9|93.2|91.9|1
1655439100000|2022-06-17 04:11:40|93.21|91.91|93.17|91.87|93.21|91.91|93.17|91.87|3
1655439110000|2022-06-17 04:11:50|93.18|91.88|93.21|91.91|93.21|91.91|93.17|91.87|5
1655439120000|2022-06-17 04:12:00|93.22|91.92|93.26|91.96|93.26|91.96|93.22|91.92|4
1655439130000|2022-06-17 04:12:10|93.24|91.94|93.24|91.94|93.24|91.94|93.24|91.94|1
1655439140000|2022-06-17 04:12:20|93.23|91.93|93.2|91.9|93.23|91.93|93.17|91.87|14
1655439150000|2022-06-17 04:12:30|93.22|91.92|93.22|91.92|93.22|91.92|93.22|91.92|1
1655439160000|2022-06-17 04:12:40|93.25|91.95|93.23|91.93|93.25|91.95|93.21|91.91|5
1655439180000|2022-06-17 04:13:00|93.22|91.92|93.24|91.94|93.25|91.95|93.22|91.92|8
1655439210000|2022-06-17 04:13:30|93.26|91.96|93.23|91.93|93.26|91.96|93.23|91.93|4
1655439220000|2022-06-17 04:13:40|93.22|91.92|93.2|91.9|93.22|91.92|93.2|91.9|7
1655439230000|2022-06-17 04:13:50|93.19|91.89|93.14|91.84|93.19|91.89|93.14|91.84|2
1655439240000|2022-06-17 04:14:00|93.13|91.83|93.13|91.83|93.13|91.83|93.13|91.83|1
1655439250000|2022-06-17 04:14:10|93.14|91.84|93.17|91.87|93.18|91.88|93.14|91.84|5
1655439260000|2022-06-17 04:14:20|93.18|91.88|93.23|91.93|93.25|91.95|93.18|91.88|4
1655439270000|2022-06-17 04:14:30|93.24|91.94|93.24|91.94|93.24|91.94|93.24|91.94|1
1655439280000|2022-06-17 04:14:40|93.25|91.95|93.23|91.93|93.25|91.95|93.23|91.93|5
1655439290000|2022-06-17 04:14:50|93.22|91.92|93.24|91.94|93.24|91.94|93.22|91.92|5
1655439300000|2022-06-17 04:15:00|93.25|91.95|93.23|91.93|93.28|91.98|93.23|91.93|10
1655439310000|2022-06-17 04:15:10|93.24|91.94|93.27|91.97|93.28|91.98|93.24|91.94|5
1655439320000|2022-06-17 04:15:20|93.25|91.95|93.13|91.83|93.26|91.96|93.13|91.83|13
1655439330000|2022-06-17 04:15:30|93.14|91.84|93.04|91.74|93.14|91.84|93.04|91.74|15
1655439340000|2022-06-17 04:15:40|93.05|91.75|93.03|91.73|93.06|91.76|93.03|91.73|10
1655439350000|2022-06-17 04:15:50|93|91.7|92.91|91.61|93|91.7|92.9|91.6|12
1655439360000|2022-06-17 04:16:00|92.92|91.62|92.84|91.54|92.92|91.62|92.84|91.54|13
1655439370000|2022-06-17 04:16:10|92.85|91.55|92.87|91.57|92.9|91.6|92.85|91.55|7
1655439380000|2022-06-17 04:16:20|92.9|91.6|92.87|91.57|92.92|91.62|92.85|91.55|9
1655439390000|2022-06-17 04:16:30|92.86|91.56|92.96|91.66|92.96|91.66|92.84|91.54|10
1655439400000|2022-06-17 04:16:40|92.97|91.67|92.97|91.67|92.98|91.68|92.96|91.66|4
1655439410000|2022-06-17 04:16:50|92.96|91.66|92.97|91.67|92.98|91.68|92.96|91.66|5
1655439420000|2022-06-17 04:17:00|93.01|91.71|92.99|91.69|93.01|91.71|92.96|91.66|10
1655439430000|2022-06-17 04:17:10|92.97|91.67|93.03|91.73|93.03|91.73|92.97|91.67|7
1655439440000|2022-06-17 04:17:20|93.04|91.74|93.08|91.78|93.08|91.78|93.04|91.74|3
1655439450000|2022-06-17 04:17:30|93.07|91.77|93.05|91.75|93.07|91.77|93.02|91.72|13
1655439460000|2022-06-17 04:17:40|93.06|91.76|93.09|91.79|93.09|91.79|93.06|91.76|3
1655439470000|2022-06-17 04:17:50|93.06|91.76|93.07|91.77|93.07|91.77|93.04|91.74|6
1655439480000|2022-06-17 04:18:00|93.08|91.78|93.02|91.72|93.08|91.78|93.02|91.72|6
1655439490000|2022-06-17 04:18:10|93.03|91.73|93.03|91.73|93.03|91.73|93.03|91.73|1
1655439510000|2022-06-17 04:18:30|93.04|91.74|93.04|91.74|93.04|91.74|93.04|91.74|1
1655439520000|2022-06-17 04:18:40|93.03|91.73|93.02|91.72|93.03|91.73|93.02|91.72|2
1655439530000|2022-06-17 04:18:50|93.01|91.71|93.01|91.71|93.03|91.73|93.01|91.71|4
1655439540000|2022-06-17 04:19:00|93.02|91.72|93.11|91.81|93.11|91.81|93.02|91.72|11
1655439550000|2022-06-17 04:19:10|93.1|91.8|93.1|91.8|93.1|91.8|93.08|91.78|3
1655439560000|2022-06-17 04:19:20|93.09|91.79|93.1|91.8|93.1|91.8|93.09|91.79|2
1655439570000|2022-06-17 04:19:30|93.11|91.81|93.11|91.81|93.13|91.83|93.08|91.78|7
1655439580000|2022-06-17 04:19:40|93.1|91.8|93.05|91.75|93.12|91.82|93.05|91.75|14
1655439590000|2022-06-17 04:19:50|93.04|91.74|93.1|91.8|93.1|91.8|93.04|91.74|7
1655439600000|2022-06-17 04:20:00|93.11|91.81|93.09|91.79|93.11|91.81|93.08|91.78|6
1655439610000|2022-06-17 04:20:10|93.07|91.77|93.11|91.81|93.11|91.81|93.06|91.76|9
1655439620000|2022-06-17 04:20:20|93.1|91.8|93.11|91.81|93.12|91.82|93.1|91.8|5
1655439630000|2022-06-17 04:20:30|93.1|91.8|93.12|91.82|93.12|91.82|93.09|91.79|5
1655439670000|2022-06-17 04:21:10|93.1|91.8|93.11|91.81|93.11|91.81|93.1|91.8|4
1655439680000|2022-06-17 04:21:20|93.1|91.8|93.08|91.78|93.1|91.8|93.08|91.78|2
1655439690000|2022-06-17 04:21:30|93.1|91.8|93.15|91.85|93.15|91.85|93.1|91.8|4
1655439700000|2022-06-17 04:21:40|93.13|91.83|93.13|91.83|93.13|91.83|93.13|91.83|1
1655439710000|2022-06-17 04:21:50|93.12|91.82|93.13|91.83|93.13|91.83|93.12|91.82|2
1655439720000|2022-06-17 04:22:00|93.12|91.82|93.15|91.85|93.15|91.85|93.12|91.82|3
1655439730000|2022-06-17 04:22:10|93.13|91.83|93.12|91.82|93.13|91.83|93.12|91.82|2
1655439740000|2022-06-17 04:22:20|93.11|91.81|93.11|91.81|93.11|91.81|93.11|91.81|1
1655439750000|2022-06-17 04:22:30|93.12|91.82|93.12|91.82|93.12|91.82|93.12|91.82|1
1655439760000|2022-06-17 04:22:40|93.13|91.83|93.13|91.83|93.13|91.83|93.12|91.82|3
1655439770000|2022-06-17 04:22:50|93.12|91.82|93.12|91.82|93.13|91.83|93.12|91.82|5
1655439780000|2022-06-17 04:23:00|93.13|91.83|93.15|91.85|93.15|91.85|93.12|91.82|5
1655439790000|2022-06-17 04:23:10|93.16|91.86|93.25|91.95|93.25|91.95|93.16|91.86|6
1655439810000|2022-06-17 04:23:30|93.27|91.97|93.27|91.97|93.27|91.97|93.25|91.95|3
1655439830000|2022-06-17 04:23:50|93.26|91.96|93.4|92.1|93.41|92.11|93.26|91.96|7
1655439840000|2022-06-17 04:24:00|93.41|92.11|93.39|92.09|93.41|92.11|93.39|92.09|6
1655439850000|2022-06-17 04:24:10|93.35|92.05|93.36|92.06|93.38|92.08|93.34|92.04|9
1655439860000|2022-06-17 04:24:20|93.35|92.05|93.36|92.06|93.38|92.08|93.35|92.05|6
1655439870000|2022-06-17 04:24:30|93.37|92.07|93.35|92.05|93.37|92.07|93.34|92.04|5
1655439890000|2022-06-17 04:24:50|93.34|92.04|93.35|92.05|93.36|92.06|93.34|92.04|3
1655439900000|2022-06-17 04:25:00|93.36|92.06|93.38|92.08|93.38|92.08|93.36|92.06|2
1655439910000|2022-06-17 04:25:10|93.37|92.07|93.34|92.04|93.37|92.07|93.33|92.03|4
1655439930000|2022-06-17 04:25:30|93.33|92.03|93.35|92.05|93.35|92.05|93.32|92.02|7
1655439940000|2022-06-17 04:25:40|93.34|92.04|93.35|92.05|93.35|92.05|93.34|92.04|2
1655439950000|2022-06-17 04:25:50|93.36|92.06|93.36|92.06|93.36|92.06|93.36|92.06|1
1655439960000|2022-06-17 04:26:00|93.35|92.05|93.35|92.05|93.36|92.06|93.35|92.05|3
1655439980000|2022-06-17 04:26:20|93.36|92.06|93.39|92.09|93.39|92.09|93.36|92.06|3
1655439990000|2022-06-17 04:26:30|93.38|92.08|93.35|92.05|93.38|92.08|93.35|92.05|5
1655440010000|2022-06-17 04:26:50|93.34|92.04|93.34|92.04|93.34|92.04|93.33|92.03|3
1655440030000|2022-06-17 04:27:10|93.33|92.03|93.26|91.96|93.33|92.03|93.26|91.96|4
1655440040000|2022-06-17 04:27:20|93.28|91.98|93.29|91.99|93.3|92|93.28|91.98|3
1655440050000|2022-06-17 04:27:30|93.31|92.01|93.31|92.01|93.31|92.01|93.28|91.98|8
1655440060000|2022-06-17 04:27:40|93.32|92.02|93.35|92.05|93.37|92.07|93.32|92.02|7
1655440070000|2022-06-17 04:27:50|93.34|92.04|93.34|92.04|93.34|92.04|93.34|92.04|1
1655440080000|2022-06-17 04:28:00|93.33|92.03|93.24|91.94|93.34|92.04|93.24|91.94|15
1655440090000|2022-06-17 04:28:10|93.23|91.93|93.23|91.93|93.23|91.93|93.23|91.93|1
1655440100000|2022-06-17 04:28:20|93.24|91.94|93.3|92|93.33|92.03|93.24|91.94|10
1655440110000|2022-06-17 04:28:30|93.31|92.01|93.3|92|93.31|92.01|93.3|92|2
1655440120000|2022-06-17 04:28:40|93.32|92.02|93.33|92.03|93.33|92.03|93.32|92.02|2
1655440130000|2022-06-17 04:28:50|93.35|92.05|93.35|92.05|93.35|92.05|93.35|92.05|1
1655440140000|2022-06-17 04:29:00|93.34|92.04|93.33|92.03|93.35|92.05|93.32|92.02|11
1655440150000|2022-06-17 04:29:10|93.32|92.02|93.27|91.97|93.32|92.02|93.26|91.96|5
1655440160000|2022-06-17 04:29:20|93.26|91.96|93.27|91.97|93.27|91.97|93.26|91.96|2
1655440170000|2022-06-17 04:29:30|93.28|91.98|93.31|92.01|93.31|92.01|93.27|91.97|4
1655440180000|2022-06-17 04:29:40|93.3|92|93.24|91.94|93.3|92|93.24|91.94|5
1655440190000|2022-06-17 04:29:50|93.25|91.95|93.29|91.99|93.3|92|93.25|91.95|5
1655440200000|2022-06-17 04:30:00|93.28|91.98|93.32|92.02|93.32|92.02|93.28|91.98|4
1655440210000|2022-06-17 04:30:10|93.34|92.04|93.32|92.02|93.36|92.06|93.31|92.01|10
1655440220000|2022-06-17 04:30:20|93.33|92.03|93.34|92.04|93.34|92.04|93.33|92.03|2
1655440230000|2022-06-17 04:30:30|93.36|92.06|93.34|92.04|93.36|92.06|93.34|92.04|3
1655440240000|2022-06-17 04:30:40|93.33|92.03|93.31|92.01|93.36|92.06|93.31|92.01|9
1655440250000|2022-06-17 04:30:50|93.32|92.02|93.31|92.01|93.32|92.02|93.31|92.01|2
1655440260000|2022-06-17 04:31:00|93.33|92.03|93.33|92.03|93.34|92.04|93.33|92.03|3
1655440270000|2022-06-17 04:31:10|93.34|92.04|93.35|92.05|93.36|92.06|93.34|92.04|5
1655440280000|2022-06-17 04:31:20|93.36|92.06|93.36|92.06|93.37|92.07|93.36|92.06|3
1655440290000|2022-06-17 04:31:30|93.37|92.07|93.38|92.08|93.38|92.08|93.37|92.07|2
1655440310000|2022-06-17 04:31:50|93.37|92.07|93.32|92.02|93.37|92.07|93.32|92.02|8
1655440320000|2022-06-17 04:32:00|93.3|92|93.28|91.98|93.3|92|93.23|91.93|11
1655440330000|2022-06-17 04:32:10|93.27|91.97|93.26|91.96|93.27|91.97|93.24|91.94|4
1655440340000|2022-06-17 04:32:20|93.27|91.97|93.24|91.94|93.27|91.97|93.24|91.94|2
1655440350000|2022-06-17 04:32:30|93.23|91.93|93.22|91.92|93.23|91.93|93.22|91.92|2
1655440360000|2022-06-17 04:32:40|93.23|91.93|93.23|91.93|93.24|91.94|93.23|91.93|5
1655440400000|2022-06-17 04:33:20|93.22|91.92|93.22|91.92|93.22|91.92|93.22|91.92|1
1655440410000|2022-06-17 04:33:30|93.23|91.93|93.23|91.93|93.23|91.93|93.23|91.93|1
1655440450000|2022-06-17 04:34:10|93.22|91.92|93.15|91.85|93.22|91.92|93.15|91.85|3
1655440460000|2022-06-17 04:34:20|93.13|91.83|93.16|91.86|93.17|91.87|93.13|91.83|3
1655440470000|2022-06-17 04:34:30|93.18|91.88|93.28|91.98|93.28|91.98|93.17|91.87|8
1655440480000|2022-06-17 04:34:40|93.33|92.03|93.31|92.01|93.33|92.03|93.31|92.01|3
1655440490000|2022-06-17 04:34:50|93.3|92|93.26|91.96|93.3|92|93.26|91.96|2
1655440500000|2022-06-17 04:35:00|93.25|91.95|93.29|91.99|93.3|92|93.25|91.95|5
1655440510000|2022-06-17 04:35:10|93.31|92.01|93.31|92.01|93.31|92.01|93.31|92.01|1
1655440520000|2022-06-17 04:35:20|93.3|92|93.33|92.03|93.34|92.04|93.3|92|3
1655440530000|2022-06-17 04:35:30|93.32|92.02|93.25|91.95|93.32|92.02|93.25|91.95|5
1655440540000|2022-06-17 04:35:40|93.24|91.94|93.23|91.93|93.25|91.95|93.23|91.93|4
1655440560000|2022-06-17 04:36:00|93.22|91.92|93.22|91.92|93.22|91.92|93.22|91.92|1
1655440590000|2022-06-17 04:36:30|93.23|91.93|93.25|91.95|93.26|91.96|93.23|91.93|3
1655440600000|2022-06-17 04:36:40|93.26|91.96|93.28|91.98|93.28|91.98|93.26|91.96|4
1655440610000|2022-06-17 04:36:50|93.29|91.99|93.36|92.06|93.36|92.06|93.29|91.99|3
1655440620000|2022-06-17 04:37:00|93.38|92.08|93.42|92.12|93.42|92.12|93.38|92.08|3
1655440630000|2022-06-17 04:37:10|93.47|92.17|93.47|92.17|93.47|92.17|93.47|92.17|1
1655440640000|2022-06-17 04:37:20|93.5|92.2|93.55|92.25|93.55|92.25|93.5|92.2|4
1655440650000|2022-06-17 04:37:30|93.69|92.39|93.73|92.43|93.73|92.43|93.66|92.36|5
1655440660000|2022-06-17 04:37:40|93.77|92.47|93.54|92.24|93.77|92.47|93.53|92.23|17
1655440670000|2022-06-17 04:37:50|93.53|92.23|93.54|92.24|93.56|92.26|93.51|92.21|12
1655440680000|2022-06-17 04:38:00|93.53|92.23|93.54|92.24|93.55|92.25|93.53|92.23|3
1655440690000|2022-06-17 04:38:10|93.53|92.23|93.54|92.24|93.54|92.24|93.53|92.23|2
1655440700000|2022-06-17 04:38:20|93.53|92.23|93.47|92.17|93.54|92.24|93.47|92.17|11
1655440710000|2022-06-17 04:38:30|93.46|92.16|93.49|92.19|93.51|92.21|93.46|92.16|5
1655440720000|2022-06-17 04:38:40|93.5|92.2|93.59|92.29|93.6|92.3|93.5|92.2|8
1655440730000|2022-06-17 04:38:50|93.58|92.28|93.56|92.26|93.58|92.28|93.56|92.26|3
1655440740000|2022-06-17 04:39:00|93.57|92.27|93.5|92.2|93.57|92.27|93.5|92.2|6
1655440750000|2022-06-17 04:39:10|93.52|92.22|93.47|92.17|93.52|92.22|93.47|92.17|8
1655440760000|2022-06-17 04:39:20|93.48|92.18|93.48|92.18|93.49|92.19|93.44|92.14|8
1655440770000|2022-06-17 04:39:30|93.47|92.17|93.45|92.15|93.47|92.17|93.45|92.15|2
1655440780000|2022-06-17 04:39:40|93.44|92.14|93.45|92.15|93.45|92.15|93.43|92.13|4
1655440800000|2022-06-17 04:40:00|93.46|92.16|93.46|92.16|93.47|92.17|93.46|92.16|3
1655440810000|2022-06-17 04:40:10|93.47|92.17|93.44|92.14|93.47|92.17|93.43|92.13|6
1655440820000|2022-06-17 04:40:20|93.45|92.15|93.48|92.18|93.48|92.18|93.45|92.15|4
1655440830000|2022-06-17 04:40:30|93.45|92.15|93.45|92.15|93.46|92.16|93.45|92.15|3
1655440850000|2022-06-17 04:40:50|93.44|92.14|93.44|92.14|93.44|92.14|93.44|92.14|1
1655440860000|2022-06-17 04:41:00|93.45|92.15|93.49|92.19|93.49|92.19|93.45|92.15|4
1655440880000|2022-06-17 04:41:20|93.5|92.2|93.47|92.17|93.5|92.2|93.47|92.17|2
1655440890000|2022-06-17 04:41:30|93.46|92.16|93.49|92.19|93.49|92.19|93.46|92.16|3
1655440940000|2022-06-17 04:42:20|93.5|92.2|93.5|92.2|93.5|92.2|93.5|92.2|1
1655440960000|2022-06-17 04:42:40|93.52|92.22|93.52|92.22|93.52|92.22|93.52|92.22|1
1655440970000|2022-06-17 04:42:50|93.54|92.24|93.53|92.23|93.54|92.24|93.53|92.23|2
1655440990000|2022-06-17 04:43:10|93.55|92.25|93.52|92.22|93.55|92.25|93.52|92.22|6
1655441000000|2022-06-17 04:43:20|93.53|92.23|93.52|92.22|93.54|92.24|93.52|92.22|5
1655441010000|2022-06-17 04:43:30|93.53|92.23|93.53|92.23|93.53|92.23|93.52|92.22|3
1655441030000|2022-06-17 04:43:50|93.52|92.22|93.51|92.21|93.53|92.23|93.51|92.21|4
1655441040000|2022-06-17 04:44:00|93.52|92.22|93.52|92.22|93.52|92.22|93.52|92.22|1
1655441100000|2022-06-17 04:45:00|93.55|92.25|93.56|92.26|93.56|92.26|93.55|92.25|2
1655441110000|2022-06-17 04:45:10|93.54|92.24|93.73|92.43|93.73|92.43|93.54|92.24|5
1655441120000|2022-06-17 04:45:20|93.81|92.51|93.94|92.64|94|92.7|93.81|92.51|11
1655441140000|2022-06-17 04:45:40|93.93|92.63|93.84|92.54|93.94|92.64|93.84|92.54|8
1655441150000|2022-06-17 04:45:50|93.85|92.55|93.87|92.57|93.89|92.59|93.84|92.54|8
1655441160000|2022-06-17 04:46:00|93.91|92.61|93.87|92.57|93.91|92.61|93.86|92.56|6
1655441170000|2022-06-17 04:46:10|93.86|92.56|93.92|92.62|93.92|92.62|93.86|92.56|3
1655441180000|2022-06-17 04:46:20|93.87|92.57|93.86|92.56|93.87|92.57|93.86|92.56|2
1655441190000|2022-06-17 04:46:30|93.85|92.55|93.85|92.55|93.85|92.55|93.85|92.55|1
1655441200000|2022-06-17 04:46:40|93.9|92.6|93.84|92.54|93.9|92.6|93.83|92.53|6
1655441210000|2022-06-17 04:46:50|93.85|92.55|93.91|92.61|93.92|92.62|93.85|92.55|9
1655441220000|2022-06-17 04:47:00|93.9|92.6|93.89|92.59|93.9|92.6|93.88|92.58|4
1655441230000|2022-06-17 04:47:10|93.87|92.57|93.87|92.57|93.87|92.57|93.87|92.57|1
1655441240000|2022-06-17 04:47:20|93.89|92.59|93.96|92.66|93.98|92.68|93.89|92.59|8
1655441250000|2022-06-17 04:47:30|93.99|92.69|93.99|92.69|93.99|92.69|93.99|92.69|1
1655441260000|2022-06-17 04:47:40|94|92.7|94.01|92.71|94.01|92.71|94|92.7|2
1655441270000|2022-06-17 04:47:50|94.03|92.73|94.01|92.71|94.03|92.73|93.99|92.69|11
1655441280000|2022-06-17 04:48:00|94.02|92.72|94.08|92.78|94.08|92.78|94.02|92.72|7
1655441290000|2022-06-17 04:48:10|94.09|92.79|94.12|92.82|94.12|92.82|94.08|92.78|6
1655441300000|2022-06-17 04:48:20|94.11|92.81|94.08|92.78|94.11|92.81|94.08|92.78|4
1655441310000|2022-06-17 04:48:30|94.09|92.79|94.09|92.79|94.09|92.79|94.09|92.79|1
1655441320000|2022-06-17 04:48:40|94.1|92.8|94.09|92.79|94.1|92.8|94.09|92.79|2
1655441330000|2022-06-17 04:48:50|94.11|92.81|94.09|92.79|94.11|92.81|94.09|92.79|2
1655441360000|2022-06-17 04:49:20|94.08|92.78|93.94|92.64|94.08|92.78|93.94|92.64|9
1655441370000|2022-06-17 04:49:30|93.93|92.63|93.98|92.68|93.99|92.69|93.93|92.63|8
1655441380000|2022-06-17 04:49:40|94|92.7|94.01|92.71|94.01|92.71|94|92.7|2
1655441390000|2022-06-17 04:49:50|94.02|92.72|94.03|92.73|94.03|92.73|94.02|92.72|2
1655441400000|2022-06-17 04:50:00|94.04|92.74|94.05|92.75|94.06|92.76|94.04|92.74|3
1655441410000|2022-06-17 04:50:10|94.06|92.76|93.98|92.68|94.06|92.76|93.98|92.68|5
1655441420000|2022-06-17 04:50:20|94|92.7|93.96|92.66|94|92.7|93.96|92.66|9
1655441430000|2022-06-17 04:50:30|93.97|92.67|93.98|92.68|93.98|92.68|93.97|92.67|2
1655441440000|2022-06-17 04:50:40|94.03|92.73|94.03|92.73|94.03|92.73|94.03|92.73|1
1655441450000|2022-06-17 04:50:50|94.02|92.72|93.95|92.65|94.02|92.72|93.95|92.65|9
1655441460000|2022-06-17 04:51:00|93.94|92.64|93.96|92.66|93.97|92.67|93.94|92.64|7
1655441470000|2022-06-17 04:51:10|93.95|92.65|93.94|92.64|93.95|92.65|93.93|92.63|4
1655441480000|2022-06-17 04:51:20|93.93|92.63|93.96|92.66|93.97|92.67|93.93|92.63|7
1655441490000|2022-06-17 04:51:30|93.95|92.65|93.94|92.64|93.95|92.65|93.94|92.64|2
1655441500000|2022-06-17 04:51:40|93.95|92.65|93.94|92.64|93.95|92.65|93.94|92.64|2
1655441510000|2022-06-17 04:51:50|93.95|92.65|93.96|92.66|93.99|92.69|93.95|92.65|7
1655441540000|2022-06-17 04:52:20|93.97|92.67|93.97|92.67|94|92.7|93.97|92.67|4
1655441550000|2022-06-17 04:52:30|93.99|92.69|93.98|92.68|94|92.7|93.98|92.68|3
1655441560000|2022-06-17 04:52:40|93.99|92.69|93.99|92.69|93.99|92.69|93.99|92.69|1
1655441580000|2022-06-17 04:53:00|94.01|92.71|93.99|92.69|94.04|92.74|93.99|92.69|7
1655441590000|2022-06-17 04:53:10|93.98|92.68|93.97|92.67|93.98|92.68|93.97|92.67|2
1655441600000|2022-06-17 04:53:20|93.98|92.68|94.01|92.71|94.01|92.71|93.98|92.68|2
1655441610000|2022-06-17 04:53:30|93.98|92.68|93.97|92.67|93.98|92.68|93.96|92.66|3
1655441620000|2022-06-17 04:53:40|93.96|92.66|93.96|92.66|93.96|92.66|93.96|92.66|1
1655441630000|2022-06-17 04:53:50|94|92.7|94|92.7|94|92.7|94|92.7|1
1655441640000|2022-06-17 04:54:00|94.01|92.71|94.01|92.71|94.03|92.73|94.01|92.71|3
1655441650000|2022-06-17 04:54:10|94.03|92.73|94.01|92.71|94.05|92.75|94.01|92.71|7
1655441660000|2022-06-17 04:54:20|94|92.7|93.96|92.66|94|92.7|93.96|92.66|3
1655441670000|2022-06-17 04:54:30|93.95|92.65|93.96|92.66|93.96|92.66|93.95|92.65|4
1655441680000|2022-06-17 04:54:40|93.95|92.65|94|92.7|94|92.7|93.95|92.65|7
1655441690000|2022-06-17 04:54:50|93.98|92.68|94|92.7|94|92.7|93.95|92.65|8
1655441700000|2022-06-17 04:55:00|93.98|92.68|93.99|92.69|93.99|92.69|93.98|92.68|2
1655441710000|2022-06-17 04:55:10|93.98|92.68|93.96|92.66|93.98|92.68|93.96|92.66|4
1655441720000|2022-06-17 04:55:20|93.95|92.65|93.94|92.64|93.95|92.65|93.94|92.64|2
1655441740000|2022-06-17 04:55:40|93.93|92.63|93.95|92.65|93.95|92.65|93.93|92.63|3
1655441750000|2022-06-17 04:55:50|93.96|92.66|93.94|92.64|93.96|92.66|93.94|92.64|3
1655441770000|2022-06-17 04:56:10|93.95|92.65|93.95|92.65|93.99|92.69|93.95|92.65|6
1655441810000|2022-06-17 04:56:50|93.94|92.64|93.95|92.65|93.95|92.65|93.94|92.64|2
1655441830000|2022-06-17 04:57:10|93.94|92.64|93.96|92.66|93.99|92.69|93.94|92.64|4
1655441840000|2022-06-17 04:57:20|93.99|92.69|93.97|92.67|94|92.7|93.96|92.66|5
1655441850000|2022-06-17 04:57:30|93.96|92.66|93.95|92.65|93.96|92.66|93.95|92.65|2
1655441860000|2022-06-17 04:57:40|93.94|92.64|93.95|92.65|93.95|92.65|93.94|92.64|2
1655441870000|2022-06-17 04:57:50|93.94|92.64|93.95|92.65|93.95|92.65|93.94|92.64|4
1655441880000|2022-06-17 04:58:00|93.94|92.64|93.86|92.56|93.94|92.64|93.86|92.56|10
1655441890000|2022-06-17 04:58:10|93.88|92.58|93.87|92.57|93.89|92.59|93.87|92.57|4
1655441900000|2022-06-17 04:58:20|93.88|92.58|93.92|92.62|93.93|92.63|93.86|92.56|7
1655441920000|2022-06-17 04:58:40|93.93|92.63|93.86|92.56|93.93|92.63|93.84|92.54|7
1655441930000|2022-06-17 04:58:50|93.85|92.55|93.83|92.53|93.85|92.55|93.83|92.53|4
1655441940000|2022-06-17 04:59:00|93.82|92.52|93.84|92.54|93.84|92.54|93.82|92.52|3
1655441950000|2022-06-17 04:59:10|93.85|92.55|93.85|92.55|93.85|92.55|93.85|92.55|1
1655441970000|2022-06-17 04:59:30|93.86|92.56|93.85|92.55|93.87|92.57|93.85|92.55|3
1655441980000|2022-06-17 04:59:40|93.86|92.56|93.84|92.54|93.86|92.56|93.84|92.54|3
1655441990000|2022-06-17 04:59:50|93.85|92.55|93.86|92.56|93.86|92.56|93.85|92.55|2
1655442000000|2022-06-17 05:00:00|93.85|92.55|93.87|92.57|93.89|92.59|93.85|92.55|17
1655442010000|2022-06-17 05:00:10|93.88|92.58|93.94|92.64|93.94|92.64|93.87|92.57|9
1655442020000|2022-06-17 05:00:20|93.95|92.65|93.95|92.65|93.96|92.66|93.95|92.65|3
1655442030000|2022-06-17 05:00:30|93.97|92.67|94|92.7|94|92.7|93.95|92.65|4
1655442040000|2022-06-17 05:00:40|93.99|92.69|94|92.7|94|92.7|93.99|92.69|2
1655442050000|2022-06-17 05:00:50|93.99|92.69|94|92.7|94|92.7|93.99|92.69|2
1655442060000|2022-06-17 05:01:00|94.01|92.71|94|92.7|94.01|92.71|94|92.7|2
1655442070000|2022-06-17 05:01:10|94.01|92.71|94|92.7|94.01|92.71|94|92.7|2
1655442080000|2022-06-17 05:01:20|94.02|92.72|93.99|92.69|94.02|92.72|93.99|92.69|3
1655442090000|2022-06-17 05:01:30|93.98|92.68|93.98|92.68|93.98|92.68|93.98|92.68|1
1655442100000|2022-06-17 05:01:40|93.97|92.67|93.95|92.65|93.97|92.67|93.95|92.65|2
1655442110000|2022-06-17 05:01:50|93.94|92.64|93.95|92.65|93.95|92.65|93.94|92.64|2
1655442120000|2022-06-17 05:02:00|93.94|92.64|93.94|92.64|93.94|92.64|93.94|92.64|1
1655442130000|2022-06-17 05:02:10|93.95|92.65|93.95|92.65|93.95|92.65|93.95|92.65|1
1655442140000|2022-06-17 05:02:20|93.94|92.64|93.95|92.65|93.95|92.65|93.94|92.64|2
1655442160000|2022-06-17 05:02:40|93.94|92.64|93.94|92.64|93.94|92.64|93.94|92.64|1
1655442170000|2022-06-17 05:02:50|93.95|92.65|93.95|92.65|93.95|92.65|93.95|92.65|1
1655442180000|2022-06-17 05:03:00|93.96|92.66|93.96|92.66|93.96|92.66|93.96|92.66|1
1655442190000|2022-06-17 05:03:10|93.97|92.67|93.96|92.66|93.97|92.67|93.96|92.66|2
1655442200000|2022-06-17 05:03:20|93.95|92.65|93.95|92.65|93.96|92.66|93.95|92.65|3
1655442240000|2022-06-17 05:04:00|93.94|92.64|93.94|92.64|93.94|92.64|93.94|92.64|1
1655442250000|2022-06-17 05:04:10|93.95|92.65|93.94|92.64|93.95|92.65|93.94|92.64|2
1655442260000|2022-06-17 05:04:20|93.95|92.65|93.95|92.65|93.95|92.65|93.95|92.65|1
1655442280000|2022-06-17 05:04:40|93.94|92.64|93.94|92.64|93.94|92.64|93.94|92.64|1
1655442300000|2022-06-17 05:05:00|93.95|92.65|93.95|92.65|93.95|92.65|93.92|92.62|4
1655442310000|2022-06-17 05:05:10|93.96|92.66|93.96|92.66|93.96|92.66|93.96|92.66|1
1655442320000|2022-06-17 05:05:20|93.95|92.65|93.95|92.65|93.95|92.65|93.95|92.65|1
1655442350000|2022-06-17 05:05:50|93.94|92.64|93.94|92.64|93.94|92.64|93.94|92.64|1
1655442360000|2022-06-17 05:06:00|93.89|92.59|93.85|92.55|93.89|92.59|93.85|92.55|4
1655442370000|2022-06-17 05:06:10|93.87|92.57|93.85|92.55|93.87|92.57|93.85|92.55|5
1655442380000|2022-06-17 05:06:20|93.86|92.56|93.85|92.55|93.86|92.56|93.85|92.55|2
1655442390000|2022-06-17 05:06:30|93.84|92.54|93.85|92.55|93.85|92.55|93.84|92.54|2
1655442400000|2022-06-17 05:06:40|93.86|92.56|93.86|92.56|93.86|92.56|93.86|92.56|1
1655442410000|2022-06-17 05:06:50|93.85|92.55|93.85|92.55|93.86|92.56|93.85|92.55|3
1655442420000|2022-06-17 05:07:00|93.84|92.54|93.85|92.55|93.85|92.55|93.83|92.53|6
1655442430000|2022-06-17 05:07:10|93.86|92.56|93.88|92.58|93.88|92.58|93.86|92.56|3
1655442440000|2022-06-17 05:07:20|93.89|92.59|93.95|92.65|93.95|92.65|93.89|92.59|4
1655442460000|2022-06-17 05:07:40|93.94|92.64|93.94|92.64|93.94|92.64|93.94|92.64|1
1655442470000|2022-06-17 05:07:50|93.95|92.65|93.95|92.65|93.95|92.65|93.94|92.64|3
1655442520000|2022-06-17 05:08:40|93.96|92.66|94|92.7|94|92.7|93.96|92.66|4
1655442540000|2022-06-17 05:09:00|93.99|92.69|94.01|92.71|94.01|92.71|93.99|92.69|2
1655442560000|2022-06-17 05:09:20|93.96|92.66|93.95|92.65|93.97|92.67|93.95|92.65|4
1655442580000|2022-06-17 05:09:40|93.96|92.66|93.95|92.65|93.96|92.66|93.94|92.64|4
1655442590000|2022-06-17 05:09:50|93.96|92.66|93.96|92.66|93.96|92.66|93.96|92.66|1
1655442600000|2022-06-17 05:10:00|94|92.7|94.01|92.71|94.01|92.71|94|92.7|2
1655442630000|2022-06-17 05:10:30|94.04|92.74|94.03|92.73|94.04|92.74|94.02|92.72|4
1655442640000|2022-06-17 05:10:40|94.02|92.72|94.03|92.73|94.03|92.73|94.01|92.71|4
1655442650000|2022-06-17 05:10:50|94.04|92.74|94.03|92.73|94.05|92.75|94.01|92.71|5
1655442660000|2022-06-17 05:11:00|94.01|92.71|94.01|92.71|94.01|92.71|94.01|92.71|1
1655442670000|2022-06-17 05:11:10|94|92.7|94.01|92.71|94.01|92.71|94|92.7|2
1655442680000|2022-06-17 05:11:20|94.03|92.73|94.01|92.71|94.05|92.75|94.01|92.71|4
1655442690000|2022-06-17 05:11:30|94.05|92.75|94.05|92.75|94.05|92.75|94.05|92.75|1
1655442700000|2022-06-17 05:11:40|94.06|92.76|94.14|92.84|94.14|92.84|94.06|92.76|6
1655442710000|2022-06-17 05:11:50|94.12|92.82|94.09|92.79|94.12|92.82|94.09|92.79|3
1655442730000|2022-06-17 05:12:10|94.12|92.82|94.11|92.81|94.12|92.82|94.11|92.81|2
1655442740000|2022-06-17 05:12:20|94.1|92.8|94.1|92.8|94.11|92.81|94.1|92.8|3
1655442750000|2022-06-17 05:12:30|94.09|92.79|94.1|92.8|94.11|92.81|94.09|92.79|3
1655442760000|2022-06-17 05:12:40|94.09|92.79|94.09|92.79|94.09|92.79|94.09|92.79|1
1655442780000|2022-06-17 05:13:00|94.1|92.8|94.09|92.79|94.1|92.8|94.09|92.79|4
1655442790000|2022-06-17 05:13:10|94.17|92.87|94.32|93.02|94.32|93.02|94.17|92.87|12
1655442800000|2022-06-17 05:13:20|94.3|93|94.32|93.02|94.33|93.03|94.3|93|7
1655442810000|2022-06-17 05:13:30|94.29|92.99|94.26|92.96|94.29|92.99|94.26|92.96|2
1655442820000|2022-06-17 05:13:40|94.27|92.97|94.27|92.97|94.28|92.98|94.27|92.97|5
1655442840000|2022-06-17 05:14:00|94.26|92.96|94.33|93.03|94.33|93.03|94.26|92.96|7
1655442850000|2022-06-17 05:14:10|94.36|93.06|94.35|93.05|94.38|93.08|94.35|93.05|9
1655442860000|2022-06-17 05:14:20|94.34|93.04|94.32|93.02|94.34|93.04|94.28|92.98|9
1655442870000|2022-06-17 05:14:30|94.33|93.03|94.33|93.03|94.33|93.03|94.33|93.03|1
1655442890000|2022-06-17 05:14:50|94.32|93.02|94.28|92.98|94.32|93.02|94.27|92.97|3
1655442900000|2022-06-17 05:15:00|94.27|92.97|94.28|92.98|94.31|93.01|94.25|92.95|13
1655442910000|2022-06-17 05:15:10|94.29|92.99|94.35|93.05|94.35|93.05|94.26|92.96|12
1655442920000|2022-06-17 05:15:20|94.36|93.06|94.25|92.95|94.36|93.06|94.25|92.95|15
1655442930000|2022-06-17 05:15:30|94.24|92.94|94.16|92.86|94.25|92.95|94.16|92.86|6
1655442940000|2022-06-17 05:15:40|94.18|92.88|94.21|92.91|94.21|92.91|94.17|92.87|3
1655442950000|2022-06-17 05:15:50|94.2|92.9|94.15|92.85|94.22|92.92|94.15|92.85|8
1655442960000|2022-06-17 05:16:00|94.14|92.84|94.14|92.84|94.14|92.84|94.14|92.84|1
1655442970000|2022-06-17 05:16:10|94.15|92.85|94.14|92.84|94.15|92.85|94.14|92.84|2
1655442980000|2022-06-17 05:16:20|94.16|92.86|94.21|92.91|94.21|92.91|94.15|92.85|4
1655442990000|2022-06-17 05:16:30|94.22|92.92|94.29|92.99|94.29|92.99|94.22|92.92|6
1655443010000|2022-06-17 05:16:50|94.28|92.98|94.29|92.99|94.29|92.99|94.28|92.98|2
1655443020000|2022-06-17 05:17:00|94.28|92.98|94.24|92.94|94.28|92.98|94.24|92.94|4
1655443030000|2022-06-17 05:17:10|94.25|92.95|94.24|92.94|94.25|92.95|94.24|92.94|2
1655443050000|2022-06-17 05:17:30|94.23|92.93|94.17|92.87|94.23|92.93|94.17|92.87|3
1655443060000|2022-06-17 05:17:40|94.18|92.88|94.18|92.88|94.18|92.88|94.18|92.88|1
1655443070000|2022-06-17 05:17:50|94.2|92.9|94.22|92.92|94.22|92.92|94.2|92.9|3
1655443080000|2022-06-17 05:18:00|94.18|92.88|94.27|92.97|94.29|92.99|94.18|92.88|11
1655443090000|2022-06-17 05:18:10|94.26|92.96|94.31|93.01|94.31|93.01|94.26|92.96|6
1655443100000|2022-06-17 05:18:20|94.32|93.02|94.31|93.01|94.32|93.02|94.31|93.01|4
1655443110000|2022-06-17 05:18:30|94.32|93.02|94.31|93.01|94.32|93.02|94.31|93.01|4
1655443130000|2022-06-17 05:18:50|94.32|93.02|94.32|93.02|94.32|93.02|94.32|93.02|1
1655443140000|2022-06-17 05:19:00|94.33|93.03|94.38|93.08|94.38|93.08|94.32|93.02|5
1655443150000|2022-06-17 05:19:10|94.41|93.11|94.41|93.11|94.41|93.11|94.41|93.11|1
1655443160000|2022-06-17 05:19:20|94.46|93.16|94.46|93.16|94.46|93.16|94.46|93.16|1
1655443170000|2022-06-17 05:19:30|94.45|93.15|94.45|93.15|94.45|93.15|94.45|93.15|1
1655443180000|2022-06-17 05:19:40|94.44|93.14|94.4|93.1|94.44|93.14|94.4|93.1|3
1655443190000|2022-06-17 05:19:50|94.41|93.11|94.41|93.11|94.41|93.11|94.41|93.11|1
1655443200000|2022-06-17 05:20:00|94.43|93.13|94.41|93.11|94.43|93.13|94.41|93.11|4
1655443210000|2022-06-17 05:20:10|94.43|93.13|94.43|93.13|94.43|93.13|94.43|93.13|1
1655443220000|2022-06-17 05:20:20|94.44|93.14|94.45|93.15|94.45|93.15|94.44|93.14|2
1655443240000|2022-06-17 05:20:40|94.44|93.14|94.44|93.14|94.44|93.14|94.44|93.14|1
1655443260000|2022-06-17 05:21:00|94.46|93.16|94.45|93.15|94.46|93.16|94.45|93.15|2
1655443270000|2022-06-17 05:21:10|94.46|93.16|94.46|93.16|94.46|93.16|94.46|93.16|1
1655443290000|2022-06-17 05:21:30|94.45|93.15|94.45|93.15|94.45|93.15|94.45|93.15|1
1655443300000|2022-06-17 05:21:40|94.46|93.16|94.46|93.16|94.46|93.16|94.46|93.16|1
1655443350000|2022-06-17 05:22:30|94.52|93.22|94.52|93.22|94.52|93.22|94.52|93.22|1
1655443360000|2022-06-17 05:22:40|94.58|93.28|94.62|93.32|94.62|93.32|94.58|93.28|4
1655443370000|2022-06-17 05:22:50|94.61|93.31|94.62|93.32|94.65|93.35|94.59|93.29|7
1655443400000|2022-06-17 05:23:20|94.63|93.33|94.64|93.34|94.65|93.35|94.63|93.33|3
1655443420000|2022-06-17 05:23:40|94.63|93.33|94.63|93.33|94.66|93.36|94.63|93.33|5
1655443430000|2022-06-17 05:23:50|94.64|93.34|94.65|93.35|94.67|93.37|94.64|93.34|6
1655443470000|2022-06-17 05:24:30|94.64|93.34|94.64|93.34|94.64|93.34|94.63|93.33|3
1655443500000|2022-06-17 05:25:00|94.63|93.33|94.63|93.33|94.63|93.33|94.63|93.33|1
1655443520000|2022-06-17 05:25:20|94.62|93.32|94.63|93.33|94.64|93.34|94.62|93.32|3
1655443530000|2022-06-17 05:25:30|94.57|93.27|94.58|93.28|94.59|93.29|94.56|93.26|4
1655443540000|2022-06-17 05:25:40|94.59|93.29|94.6|93.3|94.6|93.3|94.58|93.28|6
1655443550000|2022-06-17 05:25:50|94.59|93.29|94.59|93.29|94.59|93.29|94.59|93.29|1
1655443560000|2022-06-17 05:26:00|94.58|93.28|94.58|93.28|94.58|93.28|94.56|93.26|5
1655443570000|2022-06-17 05:26:10|94.57|93.27|94.57|93.27|94.57|93.27|94.57|93.27|1
1655443580000|2022-06-17 05:26:20|94.58|93.28|94.58|93.28|94.58|93.28|94.58|93.28|1
1655443590000|2022-06-17 05:26:30|94.55|93.25|94.55|93.25|94.55|93.25|94.55|93.25|1
1655443610000|2022-06-17 05:26:50|94.56|93.26|94.58|93.28|94.58|93.28|94.56|93.26|2
1655443620000|2022-06-17 05:27:00|94.59|93.29|94.67|93.37|94.67|93.37|94.59|93.29|6
1655443640000|2022-06-17 05:27:20|94.66|93.36|94.66|93.36|94.66|93.36|94.66|93.36|1
1655443650000|2022-06-17 05:27:30|94.67|93.37|94.65|93.35|94.67|93.37|94.65|93.35|2
1655443660000|2022-06-17 05:27:40|94.64|93.34|94.62|93.32|94.64|93.34|94.62|93.32|5
1655443670000|2022-06-17 05:27:50|94.61|93.31|94.59|93.29|94.61|93.31|94.59|93.29|3
1655443680000|2022-06-17 05:28:00|94.6|93.3|94.6|93.3|94.6|93.3|94.6|93.3|1
1655443700000|2022-06-17 05:28:20|94.64|93.34|94.61|93.31|94.64|93.34|94.61|93.31|3
1655443710000|2022-06-17 05:28:30|94.6|93.3|94.54|93.24|94.6|93.3|94.54|93.24|4
1655443720000|2022-06-17 05:28:40|94.53|93.23|94.52|93.22|94.53|93.23|94.51|93.21|4
1655443730000|2022-06-17 05:28:50|94.51|93.21|94.51|93.21|94.51|93.21|94.51|93.21|1
1655443740000|2022-06-17 05:29:00|94.5|93.2|94.5|93.2|94.51|93.21|94.5|93.2|3
1655443750000|2022-06-17 05:29:10|94.51|93.21|94.57|93.27|94.57|93.27|94.51|93.21|4
1655443760000|2022-06-17 05:29:20|94.58|93.28|94.62|93.32|94.64|93.34|94.58|93.28|6
1655443780000|2022-06-17 05:29:40|94.65|93.35|94.64|93.34|94.67|93.37|94.63|93.33|10
1655443790000|2022-06-17 05:29:50|94.66|93.36|94.66|93.36|94.67|93.37|94.66|93.36|3
1655443800000|2022-06-17 05:30:00|94.67|93.37|94.64|93.34|94.68|93.38|94.64|93.34|7
1655443810000|2022-06-17 05:30:10|94.65|93.35|94.65|93.35|94.65|93.35|94.65|93.35|1
1655443820000|2022-06-17 05:30:20|94.64|93.34|94.61|93.31|94.65|93.35|94.61|93.31|8
1655443830000|2022-06-17 05:30:30|94.62|93.32|94.62|93.32|94.62|93.32|94.62|93.32|1
1655443840000|2022-06-17 05:30:40|94.61|93.31|94.6|93.3|94.61|93.31|94.6|93.3|2
1655443860000|2022-06-17 05:31:00|94.59|93.29|94.59|93.29|94.59|93.29|94.59|93.29|1
1655443900000|2022-06-17 05:31:40|94.66|93.36|94.65|93.35|94.66|93.36|94.65|93.35|2
1655443910000|2022-06-17 05:31:50|94.67|93.37|94.72|93.42|94.72|93.42|94.67|93.37|4
1655443920000|2022-06-17 05:32:00|94.77|93.47|94.77|93.47|94.78|93.48|94.77|93.47|3
1655443930000|2022-06-17 05:32:10|94.72|93.42|94.77|93.47|94.77|93.47|94.72|93.42|5
1655443940000|2022-06-17 05:32:20|94.8|93.5|94.94|93.64|94.94|93.64|94.8|93.5|4
1655443950000|2022-06-17 05:32:30|94.97|93.67|95|93.7|95|93.7|94.93|93.63|6
1655443970000|2022-06-17 05:32:50|95.02|93.72|95.02|93.72|95.03|93.73|95|93.7|7
1655443980000|2022-06-17 05:33:00|95.03|93.73|95.04|93.74|95.05|93.75|95.02|93.72|7
1655443990000|2022-06-17 05:33:10|95.05|93.75|95.1|93.8|95.13|93.83|95.05|93.75|14
1655444000000|2022-06-17 05:33:20|95.13|93.83|95.26|93.96|95.27|93.97|95.11|93.81|7
1655444010000|2022-06-17 05:33:30|95.25|93.95|95.35|94.05|95.37|94.07|95.25|93.95|9
1655444020000|2022-06-17 05:33:40|95.34|94.04|95.38|94.08|95.41|94.11|95.32|94.02|10
1655444030000|2022-06-17 05:33:50|95.35|94.05|95.32|94.02|95.37|94.07|95.32|94.02|7
1655444040000|2022-06-17 05:34:00|95.29|93.99|95.25|93.95|95.29|93.99|95.23|93.93|12
1655444050000|2022-06-17 05:34:10|95.3|94|95.3|94|95.3|94|95.27|93.97|6
1655444060000|2022-06-17 05:34:20|95.29|93.99|95.27|93.97|95.3|94|95.27|93.97|6
1655444070000|2022-06-17 05:34:30|95.29|93.99|95.26|93.96|95.29|93.99|95.25|93.95|7
1655444080000|2022-06-17 05:34:40|95.25|93.95|95.25|93.95|95.25|93.95|95.25|93.95|1
1655444090000|2022-06-17 05:34:50|95.27|93.97|95.35|94.05|95.35|94.05|95.27|93.97|3
1655444100000|2022-06-17 05:35:00|95.34|94.04|95.35|94.05|95.35|94.05|95.34|94.04|2
1655444110000|2022-06-17 05:35:10|95.36|94.06|95.41|94.11|95.41|94.11|95.36|94.06|2
1655444140000|2022-06-17 05:35:40|95.4|94.1|95.39|94.09|95.4|94.1|95.39|94.09|2
1655444170000|2022-06-17 05:36:10|95.35|94.05|95.3|94|95.39|94.09|95.3|94|8
1655444180000|2022-06-17 05:36:20|95.31|94.01|95.32|94.02|95.34|94.04|95.31|94.01|6
1655444190000|2022-06-17 05:36:30|95.31|94.01|95.27|93.97|95.31|94.01|95.27|93.97|5
1655444200000|2022-06-17 05:36:40|95.26|93.96|95.22|93.92|95.26|93.96|95.22|93.92|8
1655444230000|2022-06-17 05:37:10|95.28|93.98|95.26|93.96|95.3|94|95.26|93.96|8
1655444240000|2022-06-17 05:37:20|95.27|93.97|95.23|93.93|95.27|93.97|95.23|93.93|7
1655444260000|2022-06-17 05:37:40|95.22|93.92|95.22|93.92|95.22|93.92|95.22|93.92|1
1655444270000|2022-06-17 05:37:50|95.21|93.91|95.13|93.83|95.21|93.91|95.13|93.83|7
1655444280000|2022-06-17 05:38:00|95.15|93.85|95.15|93.85|95.16|93.86|95.15|93.85|3
1655444290000|2022-06-17 05:38:10|95.17|93.87|95.22|93.92|95.24|93.94|95.16|93.86|7
1655444300000|2022-06-17 05:38:20|95.21|93.91|95.17|93.87|95.21|93.91|95.15|93.85|8
1655444310000|2022-06-17 05:38:30|95.15|93.85|95.17|93.87|95.18|93.88|95.13|93.83|10
1655444320000|2022-06-17 05:38:40|95.2|93.9|95.17|93.87|95.2|93.9|95.17|93.87|2
1655444330000|2022-06-17 05:38:50|95.16|93.86|95.19|93.89|95.19|93.89|95.15|93.85|9
1655444340000|2022-06-17 05:39:00|95.2|93.9|95.2|93.9|95.2|93.9|95.2|93.9|1
1655444360000|2022-06-17 05:39:20|95.21|93.91|95.25|93.95|95.25|93.95|95.21|93.91|4
1655444370000|2022-06-17 05:39:30|95.24|93.94|95.29|93.99|95.29|93.99|95.22|93.92|7
1655444380000|2022-06-17 05:39:40|95.28|93.98|95.23|93.93|95.28|93.98|95.22|93.92|6
1655444390000|2022-06-17 05:39:50|95.24|93.94|95.29|93.99|95.29|93.99|95.24|93.94|8
1655444400000|2022-06-17 05:40:00|95.3|94|95.31|94.01|95.31|94.01|95.3|94|2
1655444410000|2022-06-17 05:40:10|95.3|94|95.26|93.96|95.3|94|95.24|93.94|9
1655444420000|2022-06-17 05:40:20|95.25|93.95|95.22|93.92|95.25|93.95|95.22|93.92|3
1655444430000|2022-06-17 05:40:30|95.21|93.91|95.21|93.91|95.21|93.91|95.21|93.91|1
1655444440000|2022-06-17 05:40:40|95.22|93.92|95.26|93.96|95.26|93.96|95.22|93.92|4
1655444450000|2022-06-17 05:40:50|95.25|93.95|95.25|93.95|95.25|93.95|95.25|93.95|1
1655444460000|2022-06-17 05:41:00|95.26|93.96|95.3|94|95.31|94.01|95.26|93.96|5
1655444470000|2022-06-17 05:41:10|95.31|94.01|95.32|94.02|95.32|94.02|95.31|94.01|6
1655444480000|2022-06-17 05:41:20|95.31|94.01|95.31|94.01|95.31|94.01|95.31|94.01|1
1655444490000|2022-06-17 05:41:30|95.3|94|95.23|93.93|95.3|94|95.23|93.93|6
1655444500000|2022-06-17 05:41:40|95.28|93.98|95.27|93.97|95.28|93.98|95.26|93.96|4
1655444520000|2022-06-17 05:42:00|95.31|94.01|95.32|94.02|95.32|94.02|95.31|94.01|2
1655444530000|2022-06-17 05:42:10|95.37|94.07|95.36|94.06|95.38|94.08|95.36|94.06|4
1655444540000|2022-06-17 05:42:20|95.35|94.05|95.32|94.02|95.35|94.05|95.32|94.02|3
1655444550000|2022-06-17 05:42:30|95.33|94.03|95.32|94.02|95.33|94.03|95.32|94.02|2
1655444580000|2022-06-17 05:43:00|95.31|94.01|95.31|94.01|95.31|94.01|95.31|94.01|1
1655444590000|2022-06-17 05:43:10|95.32|94.02|95.34|94.04|95.35|94.05|95.32|94.02|4
1655444600000|2022-06-17 05:43:20|95.33|94.03|95.27|93.97|95.33|94.03|95.26|93.96|9
1655444610000|2022-06-17 05:43:30|95.26|93.96|95.26|93.96|95.29|93.99|95.25|93.95|7
1655444620000|2022-06-17 05:43:40|95.3|94|95.24|93.94|95.3|94|95.24|93.94|8
1655444630000|2022-06-17 05:43:50|95.25|93.95|95.23|93.93|95.25|93.95|95.23|93.93|3
1655444640000|2022-06-17 05:44:00|95.22|93.92|95.22|93.92|95.22|93.92|95.22|93.92|1
1655444650000|2022-06-17 05:44:10|95.23|93.93|95.22|93.92|95.26|93.96|95.22|93.92|6
1655444660000|2022-06-17 05:44:20|95.21|93.91|95.21|93.91|95.21|93.91|95.21|93.91|1
1655444680000|2022-06-17 05:44:40|95.24|93.94|95.21|93.91|95.24|93.94|95.21|93.91|3
1655444690000|2022-06-17 05:44:50|95.22|93.92|95.21|93.91|95.22|93.92|95.21|93.91|4
1655444700000|2022-06-17 05:45:00|95.22|93.92|95.21|93.91|95.28|93.98|95.21|93.91|12
1655444710000|2022-06-17 05:45:10|95.2|93.9|95.14|93.84|95.2|93.9|95.14|93.84|7
1655444720000|2022-06-17 05:45:20|95.15|93.85|95.14|93.84|95.15|93.85|95.14|93.84|2
1655444730000|2022-06-17 05:45:30|95.13|93.83|95.12|93.82|95.13|93.83|95.12|93.82|2
1655444740000|2022-06-17 05:45:40|95.14|93.84|95.16|93.86|95.16|93.86|95.12|93.82|8
1655444750000|2022-06-17 05:45:50|95.13|93.83|95.13|93.83|95.16|93.86|95.13|93.83|4
1655444760000|2022-06-17 05:46:00|95.12|93.82|95.13|93.83|95.13|93.83|95.12|93.82|2
1655444770000|2022-06-17 05:46:10|95.12|93.82|95.11|93.81|95.12|93.82|95.11|93.81|2
1655444780000|2022-06-17 05:46:20|95.12|93.82|95.12|93.82|95.13|93.83|95.12|93.82|3
1655444790000|2022-06-17 05:46:30|95.11|93.81|95.11|93.81|95.11|93.81|95.11|93.81|1
1655444800000|2022-06-17 05:46:40|95.06|93.76|95.06|93.76|95.06|93.76|95.06|93.76|1
1655444810000|2022-06-17 05:46:50|95.05|93.75|95.05|93.75|95.07|93.77|95.04|93.74|6
1655444820000|2022-06-17 05:47:00|95.04|93.74|95.15|93.85|95.17|93.87|95.04|93.74|7
1655444830000|2022-06-17 05:47:10|95.16|93.86|95.2|93.9|95.2|93.9|95.16|93.86|9
1655444840000|2022-06-17 05:47:20|95.19|93.89|95.16|93.86|95.19|93.89|95.16|93.86|3
1655444850000|2022-06-17 05:47:30|95.17|93.87|95.12|93.82|95.17|93.87|95.12|93.82|6
1655444870000|2022-06-17 05:47:50|95.15|93.85|95.15|93.85|95.18|93.88|95.15|93.85|6
1655444880000|2022-06-17 05:48:00|95.17|93.87|95.19|93.89|95.2|93.9|95.16|93.86|5
1655444900000|2022-06-17 05:48:20|95.18|93.88|95.16|93.86|95.18|93.88|95.16|93.86|3
1655444910000|2022-06-17 05:48:30|95.14|93.84|95.14|93.84|95.15|93.85|95.14|93.84|5
1655444920000|2022-06-17 05:48:40|95.15|93.85|95.12|93.82|95.15|93.85|95.12|93.82|4
1655444930000|2022-06-17 05:48:50|95.11|93.81|95.11|93.81|95.11|93.81|95.1|93.8|3
1655444940000|2022-06-17 05:49:00|95.1|93.8|95.1|93.8|95.1|93.8|95.09|93.79|3
1655444950000|2022-06-17 05:49:10|95.12|93.82|95.12|93.82|95.12|93.82|95.12|93.82|1
1655444960000|2022-06-17 05:49:20|95.11|93.81|95.09|93.79|95.11|93.81|95.09|93.79|5
1655444970000|2022-06-17 05:49:30|95.1|93.8|95.12|93.82|95.12|93.82|95.1|93.8|3
1655444980000|2022-06-17 05:49:40|95.11|93.81|95.11|93.81|95.12|93.82|95.11|93.81|3
1655444990000|2022-06-17 05:49:50|95.13|93.83|95.11|93.81|95.13|93.83|95.11|93.81|2
1655445000000|2022-06-17 05:50:00|95.12|93.82|95.11|93.81|95.12|93.82|95.11|93.81|2
1655445020000|2022-06-17 05:50:20|95.12|93.82|95|93.7|95.12|93.82|95|93.7|12
1655445030000|2022-06-17 05:50:30|95.02|93.72|94.97|93.67|95.02|93.72|94.96|93.66|6
1655445040000|2022-06-17 05:50:40|95.01|93.71|95.01|93.71|95.01|93.71|95.01|93.71|1
1655445060000|2022-06-17 05:51:00|95.02|93.72|95.02|93.72|95.02|93.72|95.02|93.72|1
1655445080000|2022-06-17 05:51:20|95.03|93.73|94.94|93.64|95.03|93.73|94.94|93.64|8
1655445090000|2022-06-17 05:51:30|94.93|93.63|94.94|93.64|94.97|93.67|94.93|93.63|7
1655445100000|2022-06-17 05:51:40|94.93|93.63|94.92|93.62|94.95|93.65|94.92|93.62|5
1655445110000|2022-06-17 05:51:50|94.91|93.61|94.91|93.61|94.92|93.62|94.91|93.61|3
1655445120000|2022-06-17 05:52:00|94.96|93.66|94.94|93.64|94.96|93.66|94.94|93.64|3
1655445130000|2022-06-17 05:52:10|94.93|93.63|94.92|93.62|94.93|93.63|94.92|93.62|2
1655445140000|2022-06-17 05:52:20|94.93|93.63|94.93|93.63|94.93|93.63|94.93|93.63|1
1655445150000|2022-06-17 05:52:30|94.92|93.62|94.95|93.65|94.96|93.66|94.92|93.62|4
1655445170000|2022-06-17 05:52:50|94.98|93.68|94.96|93.66|94.98|93.68|94.96|93.66|3
1655445180000|2022-06-17 05:53:00|94.95|93.65|95.08|93.78|95.08|93.78|94.95|93.65|6
1655445190000|2022-06-17 05:53:10|95.09|93.79|95.19|93.89|95.19|93.89|95.09|93.79|5
1655445200000|2022-06-17 05:53:20|95.18|93.88|95.22|93.92|95.22|93.92|95.18|93.88|7
1655445210000|2022-06-17 05:53:30|95.23|93.93|95.23|93.93|95.24|93.94|95.23|93.93|3
1655445240000|2022-06-17 05:54:00|95.24|93.94|95.24|93.94|95.24|93.94|95.24|93.94|1
1655445260000|2022-06-17 05:54:20|95.23|93.93|95.33|94.03|95.33|94.03|95.23|93.93|6
1655445270000|2022-06-17 05:54:30|95.4|94.1|95.45|94.15|95.45|94.15|95.4|94.1|3
1655445300000|2022-06-17 05:55:00|95.46|94.16|95.49|94.19|95.49|94.19|95.46|94.16|2
1655445310000|2022-06-17 05:55:10|95.51|94.21|95.51|94.21|95.51|94.21|95.49|94.19|4
1655445320000|2022-06-17 05:55:20|95.5|94.2|95.48|94.18|95.5|94.2|95.44|94.14|7
1655445330000|2022-06-17 05:55:30|95.5|94.2|95.49|94.19|95.51|94.21|95.49|94.19|4
1655445340000|2022-06-17 05:55:40|95.48|94.18|95.48|94.18|95.48|94.18|95.48|94.18|1
1655445350000|2022-06-17 05:55:50|95.5|94.2|95.5|94.2|95.5|94.2|95.5|94.2|1
1655445360000|2022-06-17 05:56:00|95.48|94.18|95.49|94.19|95.49|94.19|95.47|94.17|4
1655445370000|2022-06-17 05:56:10|95.48|94.18|95.48|94.18|95.49|94.19|95.48|94.18|5
1655445380000|2022-06-17 05:56:20|95.49|94.19|95.49|94.19|95.49|94.19|95.48|94.18|3
1655445390000|2022-06-17 05:56:30|95.48|94.18|95.48|94.18|95.48|94.18|95.48|94.18|1
1655445400000|2022-06-17 05:56:40|95.53|94.23|95.58|94.28|95.58|94.28|95.53|94.23|4
1655445410000|2022-06-17 05:56:50|95.6|94.3|95.6|94.3|95.6|94.3|95.6|94.3|1
1655445420000|2022-06-17 05:57:00|95.59|94.29|95.64|94.34|95.64|94.34|95.59|94.29|7
1655445430000|2022-06-17 05:57:10|95.65|94.35|95.67|94.37|95.67|94.37|95.65|94.35|3
1655445450000|2022-06-17 05:57:30|95.72|94.42|96.04|94.74|96.04|94.74|95.72|94.42|15
1655445460000|2022-06-17 05:57:40|96.09|94.79|96.01|94.71|96.1|94.8|96.01|94.71|17
1655445470000|2022-06-17 05:57:50|96.03|94.73|96.08|94.78|96.08|94.78|96.01|94.71|11
1655445480000|2022-06-17 05:58:00|96.07|94.77|96|94.7|96.07|94.77|95.98|94.68|9
1655445490000|2022-06-17 05:58:10|96.01|94.71|96.1|94.8|96.11|94.81|95.96|94.66|16
1655445500000|2022-06-17 05:58:20|96.09|94.79|96.13|94.83|96.15|94.85|96.06|94.76|14
1655445510000|2022-06-17 05:58:30|96.15|94.85|96.14|94.84|96.16|94.86|96.14|94.84|6
1655445520000|2022-06-17 05:58:40|96.15|94.85|96|94.7|96.17|94.87|96|94.7|16
1655445530000|2022-06-17 05:58:50|95.99|94.69|95.71|94.41|95.99|94.69|95.7|94.4|14
1655445540000|2022-06-17 05:59:00|95.67|94.37|95.42|94.12|95.67|94.37|95.3|94|16
1655445550000|2022-06-17 05:59:10|95.41|94.11|95.32|94.02|95.42|94.12|95.3|94|8
1655445560000|2022-06-17 05:59:20|95.31|94.01|95.08|93.78|95.31|94.01|95.07|93.77|11
1655445570000|2022-06-17 05:59:30|95.1|93.8|95.03|93.73|95.12|93.82|95.03|93.73|7
1655445580000|2022-06-17 05:59:40|95.04|93.74|95.11|93.81|95.11|93.81|95.04|93.74|5
1655445590000|2022-06-17 05:59:50|95.09|93.79|95.12|93.82|95.12|93.82|95.09|93.79|6
1655445600000|2022-06-17 06:00:00|95.13|93.83|95.2|93.9|95.2|93.9|95.13|93.83|6
1655445610000|2022-06-17 06:00:10|95.19|93.89|95.32|94.02|95.32|94.02|95.19|93.89|6
1655445620000|2022-06-17 06:00:20|95.34|94.04|95.4|94.1|95.4|94.1|95.34|94.04|5
1655445630000|2022-06-17 06:00:30|95.44|94.14|95.56|94.26|95.56|94.26|95.43|94.13|8
1655445640000|2022-06-17 06:00:40|95.52|94.22|95.52|94.22|95.54|94.24|95.51|94.21|9
1655445650000|2022-06-17 06:00:50|95.53|94.23|95.39|94.09|95.54|94.24|95.39|94.09|13
1655445660000|2022-06-17 06:01:00|95.4|94.1|95.33|94.03|95.41|94.11|95.33|94.03|6
1655445670000|2022-06-17 06:01:10|95.34|94.04|95.15|93.85|95.34|94.04|95.15|93.85|12
1655445680000|2022-06-17 06:01:20|95.14|93.84|95.02|93.72|95.14|93.84|95.01|93.71|10
1655445690000|2022-06-17 06:01:30|95.01|93.71|94.96|93.66|95.05|93.75|94.95|93.65|9
1655445700000|2022-06-17 06:01:40|94.97|93.67|94.91|93.61|94.98|93.68|94.91|93.61|6
1655445710000|2022-06-17 06:01:50|94.94|93.64|94.94|93.64|94.95|93.65|94.93|93.63|9
1655445720000|2022-06-17 06:02:00|94.89|93.59|94.9|93.6|94.91|93.61|94.83|93.53|15
1655445730000|2022-06-17 06:02:10|94.89|93.59|94.77|93.47|94.89|93.59|94.77|93.47|12
1655445740000|2022-06-17 06:02:20|94.79|93.49|94.75|93.45|94.79|93.49|94.75|93.45|7
1655445750000|2022-06-17 06:02:30|94.71|93.41|94.65|93.35|94.74|93.44|94.64|93.34|17
1655445760000|2022-06-17 06:02:40|94.64|93.34|94.63|93.33|94.64|93.34|94.57|93.27|13
1655445770000|2022-06-17 06:02:50|94.6|93.3|94.56|93.26|94.6|93.3|94.54|93.24|10
1655445780000|2022-06-17 06:03:00|94.55|93.25|94.54|93.24|94.57|93.27|94.51|93.21|13
1655445790000|2022-06-17 06:03:10|94.55|93.25|94.55|93.25|94.57|93.27|94.54|93.24|6
1655445800000|2022-06-17 06:03:20|94.56|93.26|94.48|93.18|94.56|93.26|94.47|93.17|7
1655445810000|2022-06-17 06:03:30|94.5|93.2|94.56|93.26|94.56|93.26|94.5|93.2|7
1655445820000|2022-06-17 06:03:40|94.62|93.32|94.68|93.38|94.68|93.38|94.62|93.32|6
1655445830000|2022-06-17 06:03:50|94.67|93.37|94.66|93.36|94.67|93.37|94.65|93.35|4
1655445840000|2022-06-17 06:04:00|94.65|93.35|94.64|93.34|94.66|93.36|94.64|93.34|4
1655445850000|2022-06-17 06:04:10|94.65|93.35|94.63|93.33|94.65|93.35|94.63|93.33|3
1655445870000|2022-06-17 06:04:30|94.64|93.34|94.64|93.34|94.65|93.35|94.64|93.34|5
1655445880000|2022-06-17 06:04:40|94.63|93.33|94.63|93.33|94.63|93.33|94.63|93.33|1
1655445900000|2022-06-17 06:05:00|94.62|93.32|94.64|93.34|94.64|93.34|94.62|93.32|4
1655445910000|2022-06-17 06:05:10|94.63|93.33|94.57|93.27|94.63|93.33|94.57|93.27|5
1655445920000|2022-06-17 06:05:20|94.56|93.26|94.57|93.27|94.57|93.27|94.56|93.26|2
1655445930000|2022-06-17 06:05:30|94.56|93.26|94.54|93.24|94.56|93.26|94.54|93.24|3
1655445940000|2022-06-17 06:05:40|94.55|93.25|94.59|93.29|94.6|93.3|94.55|93.25|5
1655445950000|2022-06-17 06:05:50|94.57|93.27|94.58|93.28|94.6|93.3|94.57|93.27|5
1655445970000|2022-06-17 06:06:10|94.57|93.27|94.58|93.28|94.59|93.29|94.57|93.27|4
1655445980000|2022-06-17 06:06:20|94.57|93.27|94.57|93.27|94.57|93.27|94.57|93.27|1
1655445990000|2022-06-17 06:06:30|94.56|93.26|94.55|93.25|94.57|93.27|94.55|93.25|4
1655446000000|2022-06-17 06:06:40|94.54|93.24|94.53|93.23|94.54|93.24|94.52|93.22|4
1655446010000|2022-06-17 06:06:50|94.54|93.24|94.56|93.26|94.56|93.26|94.54|93.24|3
1655446020000|2022-06-17 06:07:00|94.55|93.25|94.54|93.24|94.57|93.27|94.54|93.24|9
1655446030000|2022-06-17 06:07:10|94.53|93.23|94.53|93.23|94.54|93.24|94.49|93.19|9
1655446060000|2022-06-17 06:07:40|94.52|93.22|94.53|93.23|94.53|93.23|94.52|93.22|2
1655446070000|2022-06-17 06:07:50|94.52|93.22|94.53|93.23|94.53|93.23|94.52|93.22|2
1655446080000|2022-06-17 06:08:00|94.52|93.22|94.52|93.22|94.52|93.22|94.52|93.22|1
1655446110000|2022-06-17 06:08:30|94.53|93.23|94.53|93.23|94.53|93.23|94.53|93.23|1
1655446140000|2022-06-17 06:09:00|94.54|93.24|94.54|93.24|94.54|93.24|94.54|93.24|1
1655446150000|2022-06-17 06:09:10|94.53|93.23|94.54|93.24|94.54|93.24|94.53|93.23|2
1655446170000|2022-06-17 06:09:30|94.53|93.23|94.53|93.23|94.53|93.23|94.53|93.23|1
1655446180000|2022-06-17 06:09:40|94.54|93.24|94.54|93.24|94.54|93.24|94.54|93.24|1
1655446190000|2022-06-17 06:09:50|94.53|93.23|94.53|93.23|94.53|93.23|94.53|93.23|1
1655446200000|2022-06-17 06:10:00|94.54|93.24|94.54|93.24|94.54|93.24|94.54|93.24|1
1655446210000|2022-06-17 06:10:10|94.53|93.23|94.53|93.23|94.54|93.24|94.53|93.23|3
1655446220000|2022-06-17 06:10:20|94.54|93.24|94.54|93.24|94.54|93.24|94.54|93.24|1
1655446230000|2022-06-17 06:10:30|94.53|93.23|94.53|93.23|94.53|93.23|94.53|93.23|1
1655446240000|2022-06-17 06:10:40|94.54|93.24|94.54|93.24|94.55|93.25|94.54|93.24|3
1655446250000|2022-06-17 06:10:50|94.53|93.23|94.54|93.24|94.54|93.24|94.53|93.23|2
1655446260000|2022-06-17 06:11:00|94.53|93.23|94.53|93.23|94.53|93.23|94.53|93.23|1
1655446270000|2022-06-17 06:11:10|94.52|93.22|94.48|93.18|94.52|93.22|94.43|93.13|10
1655446280000|2022-06-17 06:11:20|94.47|93.17|94.47|93.17|94.47|93.17|94.47|93.17|1
1655446290000|2022-06-17 06:11:30|94.51|93.21|94.51|93.21|94.51|93.21|94.51|93.21|1
1655446300000|2022-06-17 06:11:40|94.5|93.2|94.5|93.2|94.5|93.2|94.5|93.2|1
1655446310000|2022-06-17 06:11:50|94.51|93.21|94.44|93.14|94.51|93.21|94.43|93.13|11
1655446340000|2022-06-17 06:12:20|94.43|93.13|94.43|93.13|94.44|93.14|94.43|93.13|3
1655446350000|2022-06-17 06:12:30|94.44|93.14|94.43|93.13|94.44|93.14|94.43|93.13|2
1655446360000|2022-06-17 06:12:40|94.44|93.14|94.42|93.12|94.44|93.14|94.42|93.12|5
1655446370000|2022-06-17 06:12:50|94.41|93.11|94.41|93.11|94.42|93.12|94.41|93.11|3
1655446380000|2022-06-17 06:13:00|94.42|93.12|94.47|93.17|94.48|93.18|94.42|93.12|4
1655446400000|2022-06-17 06:13:20|94.48|93.18|94.47|93.17|94.48|93.18|94.47|93.17|2
1655446410000|2022-06-17 06:13:30|94.46|93.16|94.46|93.16|94.47|93.17|94.45|93.15|5
1655446420000|2022-06-17 06:13:40|94.45|93.15|94.48|93.18|94.48|93.18|94.45|93.15|4
1655446430000|2022-06-17 06:13:50|94.47|93.17|94.47|93.17|94.47|93.17|94.47|93.17|1
1655446440000|2022-06-17 06:14:00|94.48|93.18|94.47|93.17|94.48|93.18|94.47|93.17|2
1655446450000|2022-06-17 06:14:10|94.48|93.18|94.48|93.18|94.48|93.18|94.47|93.17|5
1655446460000|2022-06-17 06:14:20|94.47|93.17|94.47|93.17|94.47|93.17|94.47|93.17|1
1655446470000|2022-06-17 06:14:30|94.48|93.18|94.47|93.17|94.48|93.18|94.47|93.17|2
1655446490000|2022-06-17 06:14:50|94.46|93.16|94.47|93.17|94.47|93.17|94.46|93.16|4
1655446500000|2022-06-17 06:15:00|94.46|93.16|94.49|93.19|94.49|93.19|94.46|93.16|2
1655446510000|2022-06-17 06:15:10|94.48|93.18|94.44|93.14|94.48|93.18|94.44|93.14|5
1655446520000|2022-06-17 06:15:20|94.43|93.13|94.42|93.12|94.43|93.13|94.42|93.12|6
1655446530000|2022-06-17 06:15:30|94.38|93.08|94.47|93.17|94.47|93.17|94.38|93.08|8
1655446540000|2022-06-17 06:15:40|94.44|93.14|94.43|93.13|94.44|93.14|94.43|93.13|2
1655446560000|2022-06-17 06:16:00|94.42|93.12|94.43|93.13|94.43|93.13|94.42|93.12|2
1655446570000|2022-06-17 06:16:10|94.42|93.12|94.42|93.12|94.42|93.12|94.42|93.12|1
1655446580000|2022-06-17 06:16:20|94.43|93.13|94.43|93.13|94.43|93.13|94.43|93.13|1
1655446590000|2022-06-17 06:16:30|94.42|93.12|94.42|93.12|94.42|93.12|94.42|93.12|1
1655446600000|2022-06-17 06:16:40|94.43|93.13|94.43|93.13|94.43|93.13|94.43|93.13|1
1655446620000|2022-06-17 06:17:00|94.42|93.12|94.42|93.12|94.42|93.12|94.42|93.12|1
1655446640000|2022-06-17 06:17:20|94.43|93.13|94.43|93.13|94.43|93.13|94.43|93.13|1
1655446660000|2022-06-17 06:17:40|94.42|93.12|94.41|93.11|94.43|93.13|94.41|93.11|5
1655446670000|2022-06-17 06:17:50|94.4|93.1|94.41|93.11|94.41|93.11|94.4|93.1|2
1655446690000|2022-06-17 06:18:10|94.4|93.1|94.4|93.1|94.4|93.1|94.4|93.1|1
1655446710000|2022-06-17 06:18:30|94.41|93.11|94.4|93.1|94.41|93.11|94.4|93.1|2
1655446720000|2022-06-17 06:18:40|94.41|93.11|94.41|93.11|94.41|93.11|94.41|93.11|1
1655446730000|2022-06-17 06:18:50|94.4|93.1|94.41|93.11|94.41|93.11|94.4|93.1|2
1655446740000|2022-06-17 06:19:00|94.4|93.1|94.41|93.11|94.41|93.11|94.4|93.1|2
1655446750000|2022-06-17 06:19:10|94.42|93.12|94.42|93.12|94.42|93.12|94.42|93.12|1
1655446760000|2022-06-17 06:19:20|94.41|93.11|94.41|93.11|94.41|93.11|94.41|93.11|1
1655446770000|2022-06-17 06:19:30|94.39|93.09|94.39|93.09|94.39|93.09|94.39|93.09|1
1655446780000|2022-06-17 06:19:40|94.38|93.08|94.38|93.08|94.38|93.08|94.38|93.08|1
1655446810000|2022-06-17 06:20:10|94.41|93.11|94.41|93.11|94.41|93.11|94.41|93.11|1
1655446820000|2022-06-17 06:20:20|94.4|93.1|94.41|93.11|94.41|93.11|94.4|93.1|2
1655446840000|2022-06-17 06:20:40|94.4|93.1|94.4|93.1|94.41|93.11|94.4|93.1|3
1655446850000|2022-06-17 06:20:50|94.41|93.11|94.39|93.09|94.41|93.11|94.39|93.09|4
1655446880000|2022-06-17 06:21:20|94.41|93.11|94.41|93.11|94.41|93.11|94.41|93.11|1
1655446890000|2022-06-17 06:21:30|94.42|93.12|94.42|93.12|94.42|93.12|94.42|93.12|1
1655446920000|2022-06-17 06:22:00|94.43|93.13|94.45|93.15|94.45|93.15|94.43|93.13|2
1655446940000|2022-06-17 06:22:20|94.44|93.14|94.44|93.14|94.45|93.15|94.44|93.14|3
1655446950000|2022-06-17 06:22:30|94.43|93.13|94.34|93.04|94.43|93.13|94.34|93.04|6
1655446960000|2022-06-17 06:22:40|94.33|93.03|94.32|93.02|94.33|93.03|94.32|93.02|2
1655446970000|2022-06-17 06:22:50|94.31|93.01|94.23|92.93|94.31|93.01|94.23|92.93|6
1655446980000|2022-06-17 06:23:00|94.24|92.94|94.27|92.97|94.27|92.97|94.24|92.94|3
1655447040000|2022-06-17 06:24:00|94.32|93.02|94.32|93.02|94.32|93.02|94.32|93.02|1
1655447050000|2022-06-17 06:24:10|94.33|93.03|94.32|93.02|94.33|93.03|94.32|93.02|2
1655447060000|2022-06-17 06:24:20|94.33|93.03|94.32|93.02|94.33|93.03|94.32|93.02|2
1655447070000|2022-06-17 06:24:30|94.33|93.03|94.33|93.03|94.33|93.03|94.33|93.03|1
1655447080000|2022-06-17 06:24:40|94.38|93.08|94.38|93.08|94.38|93.08|94.38|93.08|1
1655447090000|2022-06-17 06:24:50|94.39|93.09|94.39|93.09|94.39|93.09|94.36|93.06|4
1655447110000|2022-06-17 06:25:10|94.38|93.08|94.38|93.08|94.38|93.08|94.38|93.08|1
1655447240000|2022-06-17 06:27:20|94.42|93.12|94.42|93.12|94.42|93.12|94.42|93.12|1
1655447260000|2022-06-17 06:27:40|94.47|93.17|94.47|93.17|94.47|93.17|94.47|93.17|1
1655447290000|2022-06-17 06:28:10|94.48|93.18|94.49|93.19|94.49|93.19|94.48|93.18|2
1655447300000|2022-06-17 06:28:20|94.5|93.2|94.55|93.25|94.55|93.25|94.5|93.2|2
1655447310000|2022-06-17 06:28:30|94.54|93.24|94.5|93.2|94.54|93.24|94.5|93.2|5
1655447340000|2022-06-17 06:29:00|94.51|93.21|94.5|93.2|94.51|93.21|94.5|93.2|2
1655447380000|2022-06-17 06:29:40|94.54|93.24|94.53|93.23|94.54|93.24|94.53|93.23|2
1655447400000|2022-06-17 06:30:00|94.54|93.24|94.54|93.24|94.6|93.3|94.54|93.24|4
1655447420000|2022-06-17 06:30:20|94.53|93.23|94.53|93.23|94.53|93.23|94.53|93.23|1
1655447440000|2022-06-17 06:30:40|94.54|93.24|94.52|93.22|94.54|93.24|94.52|93.22|5
1655447450000|2022-06-17 06:30:50|94.53|93.23|94.52|93.22|94.53|93.23|94.52|93.22|2
1655447470000|2022-06-17 06:31:10|94.53|93.23|94.55|93.25|94.55|93.25|94.53|93.23|2
1655447480000|2022-06-17 06:31:20|94.57|93.27|94.61|93.31|94.61|93.31|94.56|93.26|3
1655447490000|2022-06-17 06:31:30|94.56|93.26|94.57|93.27|94.6|93.3|94.56|93.26|6
1655447500000|2022-06-17 06:31:40|94.58|93.28|94.58|93.28|94.58|93.28|94.58|93.28|1
1655447530000|2022-06-17 06:32:10|94.61|93.31|94.61|93.31|94.61|93.31|94.61|93.31|1
1655447540000|2022-06-17 06:32:20|94.62|93.32|94.64|93.34|94.68|93.38|94.62|93.32|11
1655447550000|2022-06-17 06:32:30|94.65|93.35|94.66|93.36|94.69|93.39|94.65|93.35|5
1655447560000|2022-06-17 06:32:40|94.67|93.37|94.69|93.39|94.7|93.4|94.67|93.37|4
1655447570000|2022-06-17 06:32:50|94.7|93.4|94.69|93.39|94.7|93.4|94.69|93.39|2
1655447580000|2022-06-17 06:33:00|94.7|93.4|94.9|93.6|94.9|93.6|94.7|93.4|9
1655447590000|2022-06-17 06:33:10|94.92|93.62|94.95|93.65|94.96|93.66|94.91|93.61|9
1655447600000|2022-06-17 06:33:20|94.96|93.66|95.06|93.76|95.12|93.82|94.96|93.66|10
1655447610000|2022-06-17 06:33:30|95.07|93.77|95.06|93.76|95.1|93.8|95.04|93.74|7
1655447620000|2022-06-17 06:33:40|95.05|93.75|95.04|93.74|95.05|93.75|95.03|93.73|5
1655447630000|2022-06-17 06:33:50|95.05|93.75|95.13|93.83|95.13|93.83|95.05|93.75|9
1655447640000|2022-06-17 06:34:00|95.14|93.84|95.13|93.83|95.16|93.86|95.13|93.83|6
1655447650000|2022-06-17 06:34:10|95.12|93.82|95.08|93.78|95.12|93.82|95.05|93.75|10
1655447660000|2022-06-17 06:34:20|95.1|93.8|95.12|93.82|95.12|93.82|95.1|93.8|2
1655447670000|2022-06-17 06:34:30|95.13|93.83|95.14|93.84|95.14|93.84|95.13|93.83|4
1655447680000|2022-06-17 06:34:40|95.15|93.85|95.07|93.77|95.15|93.85|95.06|93.76|7
1655447690000|2022-06-17 06:34:50|95.09|93.79|95.11|93.81|95.11|93.81|95.09|93.79|2
1655447700000|2022-06-17 06:35:00|95.12|93.82|95.12|93.82|95.12|93.82|95.11|93.81|5
1655447710000|2022-06-17 06:35:10|95.11|93.81|95.03|93.73|95.11|93.81|95.02|93.72|8
1655447720000|2022-06-17 06:35:20|95.02|93.72|95.02|93.72|95.02|93.72|95.01|93.71|5
1655447730000|2022-06-17 06:35:30|95.01|93.71|95.04|93.74|95.04|93.74|94.93|93.63|9
1655447740000|2022-06-17 06:35:40|95.03|93.73|94.95|93.65|95.03|93.73|94.95|93.65|5
1655447750000|2022-06-17 06:35:50|94.93|93.63|94.92|93.62|94.93|93.63|94.91|93.61|4
1655447760000|2022-06-17 06:36:00|94.94|93.64|94.92|93.62|94.94|93.64|94.91|93.61|3
1655447770000|2022-06-17 06:36:10|94.93|93.63|94.92|93.62|94.93|93.63|94.92|93.62|2
1655447780000|2022-06-17 06:36:20|94.94|93.64|94.81|93.51|94.94|93.64|94.81|93.51|11
1655447790000|2022-06-17 06:36:30|94.82|93.52|94.73|93.43|94.82|93.52|94.73|93.43|9
1655447810000|2022-06-17 06:36:50|94.72|93.42|94.72|93.42|94.73|93.43|94.72|93.42|3
1655447820000|2022-06-17 06:37:00|94.73|93.43|94.74|93.44|94.77|93.47|94.73|93.43|5
1655447830000|2022-06-17 06:37:10|94.78|93.48|94.76|93.46|94.83|93.53|94.76|93.46|7
1655447840000|2022-06-17 06:37:20|94.77|93.47|94.74|93.44|94.77|93.47|94.74|93.44|3
1655447860000|2022-06-17 06:37:40|94.78|93.48|94.84|93.54|94.84|93.54|94.78|93.48|5
1655447870000|2022-06-17 06:37:50|94.83|93.53|94.84|93.54|94.84|93.54|94.83|93.53|4
1655447880000|2022-06-17 06:38:00|94.85|93.55|94.83|93.53|94.85|93.55|94.83|93.53|3
1655447890000|2022-06-17 06:38:10|94.84|93.54|94.84|93.54|94.86|93.56|94.84|93.54|3
1655447900000|2022-06-17 06:38:20|94.85|93.55|94.99|93.69|94.99|93.69|94.84|93.54|8
1655447910000|2022-06-17 06:38:30|95|93.7|94.99|93.69|95|93.7|94.99|93.69|4
1655447940000|2022-06-17 06:39:00|95.02|93.72|95.2|93.9|95.2|93.9|95.02|93.72|9
1655447950000|2022-06-17 06:39:10|95.17|93.87|95.31|94.01|95.33|94.03|95.17|93.87|9
1655447960000|2022-06-17 06:39:20|95.33|94.03|95.33|94.03|95.33|94.03|95.33|94.03|1
1655447970000|2022-06-17 06:39:30|95.31|94.01|95.22|93.92|95.31|94.01|95.22|93.92|9
1655447980000|2022-06-17 06:39:40|95.21|93.91|95.21|93.91|95.21|93.91|95.19|93.89|7
1655447990000|2022-06-17 06:39:50|95.22|93.92|95.25|93.95|95.31|94.01|95.22|93.92|11
1655448000000|2022-06-17 06:40:00|95.27|93.97|95.25|93.95|95.29|93.99|95.25|93.95|6
1655448010000|2022-06-17 06:40:10|95.24|93.94|95.15|93.85|95.24|93.94|95.15|93.85|7
1655448020000|2022-06-17 06:40:20|95.14|93.84|95.17|93.87|95.17|93.87|95.12|93.82|7
1655448030000|2022-06-17 06:40:30|95.19|93.89|95.13|93.83|95.19|93.89|95.13|93.83|4
1655448040000|2022-06-17 06:40:40|95.14|93.84|95.13|93.83|95.17|93.87|95.13|93.83|6
1655448050000|2022-06-17 06:40:50|95.12|93.82|95.12|93.82|95.12|93.82|95.12|93.82|1
1655448060000|2022-06-17 06:41:00|95.13|93.83|95.12|93.82|95.13|93.83|95.12|93.82|2
1655448070000|2022-06-17 06:41:10|95.14|93.84|95.12|93.82|95.14|93.84|95.12|93.82|3
1655448080000|2022-06-17 06:41:20|95.13|93.83|95.12|93.82|95.13|93.83|95.12|93.82|2
1655448090000|2022-06-17 06:41:30|95.11|93.81|95.05|93.75|95.11|93.81|95.05|93.75|3
1655448100000|2022-06-17 06:41:40|95.04|93.74|95.08|93.78|95.08|93.78|95.03|93.73|10
1655448110000|2022-06-17 06:41:50|95.07|93.77|95.03|93.73|95.12|93.82|95.03|93.73|8
1655448120000|2022-06-17 06:42:00|95.02|93.72|95.02|93.72|95.02|93.72|95.02|93.72|1
1655448140000|2022-06-17 06:42:20|95.04|93.74|95.14|93.84|95.14|93.84|95.04|93.74|5
1655448160000|2022-06-17 06:42:40|95.12|93.82|95.13|93.83|95.14|93.84|95.12|93.82|3
1655448180000|2022-06-17 06:43:00|95.14|93.84|95.17|93.87|95.17|93.87|95.14|93.84|2
1655448190000|2022-06-17 06:43:10|95.22|93.92|95.22|93.92|95.22|93.92|95.22|93.92|1
1655448210000|2022-06-17 06:43:30|95.25|93.95|95.22|93.92|95.25|93.95|95.22|93.92|2
1655448220000|2022-06-17 06:43:40|95.23|93.93|95.22|93.92|95.23|93.93|95.22|93.92|4
1655448240000|2022-06-17 06:44:00|95.21|93.91|95.22|93.92|95.22|93.92|95.21|93.91|2
1655448260000|2022-06-17 06:44:20|95.21|93.91|95.21|93.91|95.21|93.91|95.21|93.91|1
1655448270000|2022-06-17 06:44:30|95.22|93.92|95.22|93.92|95.22|93.92|95.22|93.92|1
1655448290000|2022-06-17 06:44:50|95.23|93.93|95.22|93.92|95.23|93.93|95.22|93.92|2
1655448330000|2022-06-17 06:45:30|95.21|93.91|95.22|93.92|95.22|93.92|95.21|93.91|2
1655448360000|2022-06-17 06:46:00|95.24|93.94|95.26|93.96|95.26|93.96|95.24|93.94|3
1655448370000|2022-06-17 06:46:10|95.28|93.98|95.32|94.02|95.32|94.02|95.28|93.98|4
1655448380000|2022-06-17 06:46:20|95.35|94.05|95.44|94.14|95.46|94.16|95.35|94.05|10
1655448390000|2022-06-17 06:46:30|95.45|94.15|95.46|94.16|95.49|94.19|95.44|94.14|6
1655448410000|2022-06-17 06:46:50|95.49|94.19|95.49|94.19|95.49|94.19|95.49|94.19|1
1655448420000|2022-06-17 06:47:00|95.52|94.22|95.52|94.22|95.52|94.22|95.52|94.22|1
1655448430000|2022-06-17 06:47:10|95.57|94.27|95.53|94.23|95.57|94.27|95.53|94.23|7
1655448440000|2022-06-17 06:47:20|95.54|94.24|95.51|94.21|95.54|94.24|95.51|94.21|4
1655448450000|2022-06-17 06:47:30|95.5|94.2|95.42|94.12|95.5|94.2|95.42|94.12|8
1655448460000|2022-06-17 06:47:40|95.41|94.11|95.42|94.12|95.42|94.12|95.41|94.11|2
1655448470000|2022-06-17 06:47:50|95.43|94.13|95.44|94.14|95.46|94.16|95.43|94.13|6
1655448480000|2022-06-17 06:48:00|95.43|94.13|95.42|94.12|95.43|94.13|95.42|94.12|2
1655448490000|2022-06-17 06:48:10|95.43|94.13|95.44|94.14|95.46|94.16|95.43|94.13|4
1655448500000|2022-06-17 06:48:20|95.46|94.16|95.44|94.14|95.46|94.16|95.44|94.14|3
1655448510000|2022-06-17 06:48:30|95.43|94.13|95.45|94.15|95.46|94.16|95.43|94.13|5
1655448520000|2022-06-17 06:48:40|95.46|94.16|95.46|94.16|95.47|94.17|95.45|94.15|9
1655448530000|2022-06-17 06:48:50|95.47|94.17|95.51|94.21|95.52|94.22|95.46|94.16|5
1655448540000|2022-06-17 06:49:00|95.53|94.23|95.52|94.22|95.54|94.24|95.52|94.22|8
1655448550000|2022-06-17 06:49:10|95.53|94.23|95.52|94.22|95.55|94.25|95.52|94.22|9
1655448560000|2022-06-17 06:49:20|95.53|94.23|95.43|94.13|95.54|94.24|95.43|94.13|12
1655448570000|2022-06-17 06:49:30|95.42|94.12|95.41|94.11|95.42|94.12|95.4|94.1|4
1655448600000|2022-06-17 06:50:00|95.42|94.12|95.41|94.11|95.42|94.12|95.41|94.11|4
1655448610000|2022-06-17 06:50:10|95.42|94.12|95.41|94.11|95.42|94.12|95.41|94.11|2
1655448620000|2022-06-17 06:50:20|95.36|94.06|95.31|94.01|95.36|94.06|95.31|94.01|6
1655448630000|2022-06-17 06:50:30|95.3|94|95.31|94.01|95.33|94.03|95.3|94|5
1655448640000|2022-06-17 06:50:40|95.33|94.03|95.33|94.03|95.38|94.08|95.31|94.01|6
1655448650000|2022-06-17 06:50:50|95.32|94.02|95.34|94.04|95.34|94.04|95.32|94.02|3
1655448660000|2022-06-17 06:51:00|95.33|94.03|95.32|94.02|95.33|94.03|95.32|94.02|2
1655448670000|2022-06-17 06:51:10|95.31|94.01|95.32|94.02|95.33|94.03|95.31|94.01|3
1655448680000|2022-06-17 06:51:20|95.35|94.05|95.36|94.06|95.36|94.06|95.34|94.04|6
1655448690000|2022-06-17 06:51:30|95.35|94.05|95.36|94.06|95.36|94.06|95.34|94.04|3
1655448700000|2022-06-17 06:51:40|95.35|94.05|95.38|94.08|95.38|94.08|95.35|94.05|3
1655448720000|2022-06-17 06:52:00|95.4|94.1|95.39|94.09|95.4|94.1|95.39|94.09|2
1655448740000|2022-06-17 06:52:20|95.33|94.03|95.33|94.03|95.35|94.05|95.32|94.02|6
1655448750000|2022-06-17 06:52:30|95.32|94.02|95.26|93.96|95.32|94.02|95.26|93.96|12
1655448760000|2022-06-17 06:52:40|95.27|93.97|95.3|94|95.3|94|95.26|93.96|4
1655448770000|2022-06-17 06:52:50|95.31|94.01|95.31|94.01|95.31|94.01|95.31|94.01|1
1655448780000|2022-06-17 06:53:00|95.3|94|95.24|93.94|95.3|94|95.24|93.94|3
1655448790000|2022-06-17 06:53:10|95.23|93.93|95.24|93.94|95.3|94|95.23|93.93|6
1655448800000|2022-06-17 06:53:20|95.23|93.93|95.22|93.92|95.23|93.93|95.22|93.92|2
1655448810000|2022-06-17 06:53:30|95.21|93.91|95.21|93.91|95.21|93.91|95.21|93.91|1
1655448820000|2022-06-17 06:53:40|95.22|93.92|95.17|93.87|95.24|93.94|95.15|93.85|9
1655448830000|2022-06-17 06:53:50|95.14|93.84|95.11|93.81|95.14|93.84|95.04|93.74|10
1655448840000|2022-06-17 06:54:00|95.13|93.83|95.14|93.84|95.14|93.84|95.13|93.83|2
1655448850000|2022-06-17 06:54:10|95.13|93.83|95.15|93.85|95.15|93.85|95.13|93.83|3
1655448860000|2022-06-17 06:54:20|95.16|93.86|95.25|93.95|95.25|93.95|95.16|93.86|4
1655448870000|2022-06-17 06:54:30|95.27|93.97|95.22|93.92|95.27|93.97|95.22|93.92|4
1655448880000|2022-06-17 06:54:40|95.25|93.95|95.22|93.92|95.25|93.95|95.22|93.92|3
1655448890000|2022-06-17 06:54:50|95.26|93.96|95.27|93.97|95.27|93.97|95.22|93.92|4
1655448900000|2022-06-17 06:55:00|95.29|93.99|95.29|93.99|95.29|93.99|95.29|93.99|1
1655448910000|2022-06-17 06:55:10|95.27|93.97|95.27|93.97|95.3|94|95.27|93.97|3
1655448920000|2022-06-17 06:55:20|95.33|94.03|95.39|94.09|95.39|94.09|95.33|94.03|3
1655448930000|2022-06-17 06:55:30|95.44|94.14|95.41|94.11|95.44|94.14|95.4|94.1|5
1655448940000|2022-06-17 06:55:40|95.4|94.1|95.41|94.11|95.41|94.11|95.4|94.1|2
1655448950000|2022-06-17 06:55:50|95.39|94.09|95.39|94.09|95.39|94.09|95.39|94.09|1
1655448970000|2022-06-17 06:56:10|95.41|94.11|95.35|94.05|95.44|94.14|95.35|94.05|8
1655448980000|2022-06-17 06:56:20|95.34|94.04|95.33|94.03|95.35|94.05|95.33|94.03|5
1655448990000|2022-06-17 06:56:30|95.32|94.02|95.31|94.01|95.32|94.02|95.31|94.01|2
1655449000000|2022-06-17 06:56:40|95.32|94.02|95.31|94.01|95.32|94.02|95.31|94.01|2
1655449010000|2022-06-17 06:56:50|95.32|94.02|95.41|94.11|95.41|94.11|95.32|94.02|6
1655449020000|2022-06-17 06:57:00|95.42|94.12|95.42|94.12|95.43|94.13|95.41|94.11|4
1655449030000|2022-06-17 06:57:10|95.43|94.13|95.41|94.11|95.43|94.13|95.41|94.11|2
1655449100000|2022-06-17 06:58:20|95.42|94.12|95.41|94.11|95.42|94.12|95.41|94.11|2
1655449110000|2022-06-17 06:58:30|95.4|94.1|95.42|94.12|95.42|94.12|95.4|94.1|3
1655449120000|2022-06-17 06:58:40|95.41|94.11|95.41|94.11|95.41|94.11|95.41|94.11|1
1655449140000|2022-06-17 06:59:00|95.42|94.12|95.4|94.1|95.42|94.12|95.4|94.1|3
1655449150000|2022-06-17 06:59:10|95.41|94.11|95.41|94.11|95.41|94.11|95.41|94.11|1
1655449160000|2022-06-17 06:59:20|95.42|94.12|95.41|94.11|95.42|94.12|95.41|94.11|2
1655449190000|2022-06-17 06:59:50|95.44|94.14|95.43|94.13|95.44|94.14|95.43|94.13|2
1655449200000|2022-06-17 07:00:00|95.42|94.12|95.39|94.09|95.44|94.14|95.39|94.09|5
1655449210000|2022-06-17 07:00:10|95.41|94.11|95.53|94.23|95.53|94.23|95.41|94.11|8
1655449220000|2022-06-17 07:00:20|95.54|94.24|95.51|94.21|95.54|94.24|95.51|94.21|4
1655449230000|2022-06-17 07:00:30|95.53|94.23|95.55|94.25|95.55|94.25|95.53|94.23|3
1655449240000|2022-06-17 07:00:40|95.58|94.28|95.58|94.28|95.58|94.28|95.57|94.27|3
1655449250000|2022-06-17 07:00:50|95.59|94.29|95.6|94.3|95.6|94.3|95.59|94.29|2
1655449260000|2022-06-17 07:01:00|95.55|94.25|95.52|94.22|95.56|94.26|95.5|94.2|7
1655449270000|2022-06-17 07:01:10|95.51|94.21|95.55|94.25|95.57|94.27|95.51|94.21|7
1655449280000|2022-06-17 07:01:20|95.6|94.3|95.6|94.3|95.6|94.3|95.6|94.3|1
1655449310000|2022-06-17 07:01:50|95.54|94.24|95.54|94.24|95.56|94.26|95.54|94.24|5
1655449320000|2022-06-17 07:02:00|95.53|94.23|95.51|94.21|95.53|94.23|95.51|94.21|5
1655449330000|2022-06-17 07:02:10|95.5|94.2|95.45|94.15|95.5|94.2|95.44|94.14|5
1655449340000|2022-06-17 07:02:20|95.44|94.14|95.4|94.1|95.44|94.14|95.39|94.09|6
1655449350000|2022-06-17 07:02:30|95.39|94.09|95.39|94.09|95.39|94.09|95.39|94.09|1
1655449360000|2022-06-17 07:02:40|95.4|94.1|95.4|94.1|95.4|94.1|95.39|94.09|3
1655449370000|2022-06-17 07:02:50|95.39|94.09|95.4|94.1|95.4|94.1|95.39|94.09|2
1655449380000|2022-06-17 07:03:00|95.39|94.09|95.38|94.08|95.39|94.09|95.37|94.07|4
1655449390000|2022-06-17 07:03:10|95.37|94.07|95.37|94.07|95.37|94.07|95.37|94.07|1
1655449400000|2022-06-17 07:03:20|95.36|94.06|95.37|94.07|95.38|94.08|95.36|94.06|3
1655449410000|2022-06-17 07:03:30|95.38|94.08|95.29|93.99|95.38|94.08|95.29|93.99|11
1655449440000|2022-06-17 07:04:00|95.28|93.98|95.21|93.91|95.28|93.98|95.19|93.89|7
1655449450000|2022-06-17 07:04:10|95.2|93.9|95.18|93.88|95.2|93.9|95.18|93.88|3
1655449460000|2022-06-17 07:04:20|95.19|93.89|95.19|93.89|95.19|93.89|95.19|93.89|1
1655449470000|2022-06-17 07:04:30|95.2|93.9|95.23|93.93|95.24|93.94|95.2|93.9|9
1655449480000|2022-06-17 07:04:40|95.26|93.96|95.23|93.93|95.27|93.97|95.23|93.93|4
1655449490000|2022-06-17 07:04:50|95.22|93.92|95.2|93.9|95.22|93.92|95.2|93.9|7
1655449500000|2022-06-17 07:05:00|95.21|93.91|95.23|93.93|95.23|93.93|95.21|93.91|3
1655449510000|2022-06-17 07:05:10|95.22|93.92|95.25|93.95|95.25|93.95|95.22|93.92|4
1655449520000|2022-06-17 07:05:20|95.3|94|95.3|94|95.3|94|95.3|94|1
1655449530000|2022-06-17 07:05:30|95.32|94.02|95.35|94.05|95.36|94.06|95.32|94.02|5
1655449540000|2022-06-17 07:05:40|95.36|94.06|95.44|94.14|95.44|94.14|95.36|94.06|4
1655449560000|2022-06-17 07:06:00|95.42|94.12|95.42|94.12|95.42|94.12|95.42|94.12|1
1655449570000|2022-06-17 07:06:10|95.41|94.11|95.42|94.12|95.42|94.12|95.41|94.11|4
1655449590000|2022-06-17 07:06:30|95.44|94.14|95.42|94.12|95.44|94.14|95.41|94.11|4
1655449600000|2022-06-17 07:06:40|95.43|94.13|95.42|94.12|95.43|94.13|95.42|94.12|2
1655449630000|2022-06-17 07:07:10|95.41|94.11|95.41|94.11|95.41|94.11|95.41|94.11|1
1655449640000|2022-06-17 07:07:20|95.42|94.12|95.42|94.12|95.42|94.12|95.42|94.12|1
1655449650000|2022-06-17 07:07:30|95.41|94.11|95.42|94.12|95.42|94.12|95.41|94.11|2
1655449670000|2022-06-17 07:07:50|95.41|94.11|95.24|93.94|95.41|94.11|95.24|93.94|10
1655449680000|2022-06-17 07:08:00|95.23|93.93|95.31|94.01|95.31|94.01|95.21|93.91|11
1655449690000|2022-06-17 07:08:10|95.3|94|95.21|93.91|95.3|94|95.21|93.91|7
1655449700000|2022-06-17 07:08:20|95.2|93.9|95.24|93.94|95.27|93.97|95.2|93.9|8
1655449720000|2022-06-17 07:08:40|95.23|93.93|95.23|93.93|95.23|93.93|95.22|93.92|5
1655449730000|2022-06-17 07:08:50|95.22|93.92|95.24|93.94|95.24|93.94|95.22|93.92|3
1655449740000|2022-06-17 07:09:00|95.25|93.95|95.27|93.97|95.27|93.97|95.25|93.95|5
1655449750000|2022-06-17 07:09:10|95.26|93.96|95.31|94.01|95.31|94.01|95.26|93.96|4
1655449760000|2022-06-17 07:09:20|95.3|94|95.21|93.91|95.3|94|95.21|93.91|8
1655449770000|2022-06-17 07:09:30|95.2|93.9|95.25|93.95|95.25|93.95|95.2|93.9|5
1655449780000|2022-06-17 07:09:40|95.24|93.94|95.25|93.95|95.25|93.95|95.24|93.94|2
1655449790000|2022-06-17 07:09:50|95.29|93.99|95.24|93.94|95.29|93.99|95.23|93.93|6
1655449800000|2022-06-17 07:10:00|95.22|93.92|95.22|93.92|95.24|93.94|95.22|93.92|4
1655449810000|2022-06-17 07:10:10|95.21|93.91|95.22|93.92|95.22|93.92|95.21|93.91|6
1655449820000|2022-06-17 07:10:20|95.21|93.91|95.22|93.92|95.22|93.92|95.21|93.91|4
1655449840000|2022-06-17 07:10:40|95.23|93.93|95.3|94|95.3|94|95.23|93.93|4
1655449850000|2022-06-17 07:10:50|95.29|93.99|95.24|93.94|95.29|93.99|95.24|93.94|4
1655449860000|2022-06-17 07:11:00|95.23|93.93|95.22|93.92|95.23|93.93|95.22|93.92|2
1655449870000|2022-06-17 07:11:10|95.21|93.91|95.22|93.92|95.23|93.93|95.2|93.9|5
1655449880000|2022-06-17 07:11:20|95.21|93.91|95.21|93.91|95.21|93.91|95.21|93.91|1
1655449890000|2022-06-17 07:11:30|95.22|93.92|95.25|93.95|95.26|93.96|95.22|93.92|6
1655449900000|2022-06-17 07:11:40|95.24|93.94|95.22|93.92|95.24|93.94|95.21|93.91|5
1655449910000|2022-06-17 07:11:50|95.21|93.91|95.22|93.92|95.22|93.92|95.21|93.91|2
1655449920000|2022-06-17 07:12:00|95.21|93.91|95.21|93.91|95.21|93.91|95.21|93.91|1
1655449930000|2022-06-17 07:12:10|95.2|93.9|95.15|93.85|95.2|93.9|95.13|93.83|9
1655449940000|2022-06-17 07:12:20|95.14|93.84|95.13|93.83|95.14|93.84|95.13|93.83|2
1655449950000|2022-06-17 07:12:30|95.12|93.82|95.13|93.83|95.16|93.86|95.12|93.82|6
1655449960000|2022-06-17 07:12:40|95.15|93.85|95.11|93.81|95.15|93.85|95.11|93.81|7
1655449970000|2022-06-17 07:12:50|95.12|93.82|95.13|93.83|95.14|93.84|95.12|93.82|4
1655449980000|2022-06-17 07:13:00|95.12|93.82|95.11|93.81|95.12|93.82|95.11|93.81|2
1655449990000|2022-06-17 07:13:10|95.12|93.82|95.14|93.84|95.14|93.84|95.11|93.81|4
1655450000000|2022-06-17 07:13:20|95.13|93.83|95.22|93.92|95.22|93.92|95.13|93.83|6
1655450010000|2022-06-17 07:13:30|95.21|93.91|95.23|93.93|95.23|93.93|95.21|93.91|2
1655450020000|2022-06-17 07:13:40|95.22|93.92|95.25|93.95|95.25|93.95|95.22|93.92|2
1655450030000|2022-06-17 07:13:50|95.27|93.97|95.26|93.96|95.3|94|95.24|93.94|6
1655450040000|2022-06-17 07:14:00|95.25|93.95|95.21|93.91|95.26|93.96|95.2|93.9|9
1655450050000|2022-06-17 07:14:10|95.19|93.89|95.21|93.91|95.23|93.93|95.19|93.89|5
1655450060000|2022-06-17 07:14:20|95.22|93.92|95.25|93.95|95.25|93.95|95.22|93.92|5
1655450080000|2022-06-17 07:14:40|95.24|93.94|95.24|93.94|95.24|93.94|95.22|93.92|4
1655450090000|2022-06-17 07:14:50|95.22|93.92|95.22|93.92|95.22|93.92|95.22|93.92|1
1655450100000|2022-06-17 07:15:00|95.23|93.93|95.21|93.91|95.23|93.93|95.21|93.91|5
1655450110000|2022-06-17 07:15:10|95.2|93.9|95.12|93.82|95.22|93.92|95.12|93.82|11
1655450120000|2022-06-17 07:15:20|95.14|93.84|95.13|93.83|95.15|93.85|95.13|93.83|6
1655450130000|2022-06-17 07:15:30|95.12|93.82|95.14|93.84|95.16|93.86|95.12|93.82|6
1655450140000|2022-06-17 07:15:40|95.13|93.83|95.13|93.83|95.13|93.83|95.12|93.82|3
1655450150000|2022-06-17 07:15:50|95.15|93.85|95.18|93.88|95.19|93.89|95.15|93.85|4
1655450160000|2022-06-17 07:16:00|95.17|93.87|95.12|93.82|95.19|93.89|95.12|93.82|8
1655450170000|2022-06-17 07:16:10|95.13|93.83|95.11|93.81|95.13|93.83|95.11|93.81|5
1655450180000|2022-06-17 07:16:20|95.12|93.82|95.19|93.89|95.19|93.89|95.1|93.8|11
1655450190000|2022-06-17 07:16:30|95.21|93.91|95.22|93.92|95.22|93.92|95.21|93.91|2
1655450210000|2022-06-17 07:16:50|95.25|93.95|95.26|93.96|95.26|93.96|95.22|93.92|3
1655450230000|2022-06-17 07:17:10|95.27|93.97|95.24|93.94|95.27|93.97|95.24|93.94|7
1655450240000|2022-06-17 07:17:20|95.26|93.96|95.24|93.94|95.26|93.96|95.24|93.94|2
1655450250000|2022-06-17 07:17:30|95.26|93.96|95.24|93.94|95.26|93.96|95.24|93.94|3
1655450260000|2022-06-17 07:17:40|95.25|93.95|95.23|93.93|95.25|93.95|95.23|93.93|3
1655450270000|2022-06-17 07:17:50|95.24|93.94|95.22|93.92|95.25|93.95|95.22|93.92|6
1655450290000|2022-06-17 07:18:10|95.21|93.91|95.3|94|95.3|94|95.21|93.91|4
1655450340000|2022-06-17 07:19:00|95.32|94.02|95.37|94.07|95.37|94.07|95.32|94.02|2
1655450350000|2022-06-17 07:19:10|95.38|94.08|95.44|94.14|95.44|94.14|95.38|94.08|3
1655450360000|2022-06-17 07:19:20|95.49|94.19|95.49|94.19|95.49|94.19|95.49|94.19|1
1655450410000|2022-06-17 07:20:10|95.48|94.18|95.48|94.18|95.48|94.18|95.48|94.18|1
1655450420000|2022-06-17 07:20:20|95.46|94.16|95.47|94.17|95.47|94.17|95.46|94.16|2
1655450460000|2022-06-17 07:21:00|95.49|94.19|95.53|94.23|95.53|94.23|95.49|94.19|2
1655450470000|2022-06-17 07:21:10|95.54|94.24|95.52|94.22|95.54|94.24|95.52|94.22|3
1655450480000|2022-06-17 07:21:20|95.53|94.23|95.55|94.25|95.55|94.25|95.53|94.23|3
1655450500000|2022-06-17 07:21:40|95.54|94.24|95.53|94.23|95.54|94.24|95.53|94.23|2
1655450510000|2022-06-17 07:21:50|95.54|94.24|95.55|94.25|95.55|94.25|95.54|94.24|2
1655450520000|2022-06-17 07:22:00|95.56|94.26|95.63|94.33|95.64|94.34|95.56|94.26|6
1655450530000|2022-06-17 07:22:10|95.64|94.34|95.62|94.32|95.64|94.34|95.62|94.32|3
1655450540000|2022-06-17 07:22:20|95.64|94.34|95.62|94.32|95.64|94.34|95.62|94.32|5
1655450550000|2022-06-17 07:22:30|95.61|94.31|95.56|94.26|95.61|94.31|95.55|94.25|4
1655450560000|2022-06-17 07:22:40|95.57|94.27|95.58|94.28|95.6|94.3|95.57|94.27|4
1655450580000|2022-06-17 07:23:00|95.6|94.3|96|94.7|96|94.7|95.59|94.29|16
1655450590000|2022-06-17 07:23:10|95.99|94.69|96.02|94.72|96.02|94.72|95.93|94.63|12
1655450600000|2022-06-17 07:23:20|96.05|94.75|95.97|94.67|96.05|94.75|95.96|94.66|14
1655450610000|2022-06-17 07:23:30|95.95|94.65|96.03|94.73|96.03|94.73|95.95|94.65|6
1655450620000|2022-06-17 07:23:40|96.04|94.74|96.04|94.74|96.07|94.77|96.03|94.73|4
1655450630000|2022-06-17 07:23:50|96.07|94.77|96.07|94.77|96.08|94.78|96.07|94.77|3
1655450640000|2022-06-17 07:24:00|96.08|94.78|96.06|94.76|96.08|94.78|96.03|94.73|5
1655450650000|2022-06-17 07:24:10|96.1|94.8|96.09|94.79|96.1|94.8|96.09|94.79|2
1655450660000|2022-06-17 07:24:20|96.1|94.8|96.24|94.94|96.24|94.94|96.1|94.8|7
1655450670000|2022-06-17 07:24:30|96.28|94.98|96.28|94.98|96.29|94.99|96.24|94.94|8
1655450680000|2022-06-17 07:24:40|96.31|95.01|96.34|95.04|96.38|95.08|96.31|95.01|9
1655450690000|2022-06-17 07:24:50|96.33|95.03|96.24|94.94|96.33|95.03|96.23|94.93|12
1655450700000|2022-06-17 07:25:00|96.25|94.95|96.21|94.91|96.25|94.95|96.2|94.9|11
1655450710000|2022-06-17 07:25:10|96.19|94.89|96.13|94.83|96.19|94.89|96.12|94.82|7
1655450720000|2022-06-17 07:25:20|96.16|94.86|96.13|94.83|96.16|94.86|96.13|94.83|6
1655450730000|2022-06-17 07:25:30|96.16|94.86|96.2|94.9|96.22|94.92|96.16|94.86|3
1655450740000|2022-06-17 07:25:40|96.22|94.92|96.13|94.83|96.22|94.92|96.13|94.83|9
1655450750000|2022-06-17 07:25:50|96.14|94.84|96.18|94.88|96.18|94.88|96.14|94.84|2
1655450760000|2022-06-17 07:26:00|96.19|94.89|96.16|94.86|96.21|94.91|96.13|94.83|9
1655450770000|2022-06-17 07:26:10|96.15|94.85|96.14|94.84|96.15|94.85|96.13|94.83|4
1655450780000|2022-06-17 07:26:20|96.13|94.83|96.14|94.84|96.22|94.92|96.13|94.83|8
1655450790000|2022-06-17 07:26:30|96.15|94.85|96.22|94.92|96.22|94.92|96.15|94.85|6
1655450800000|2022-06-17 07:26:40|96.21|94.91|96.21|94.91|96.21|94.91|96.21|94.91|1
1655450810000|2022-06-17 07:26:50|96.22|94.92|96.12|94.82|96.22|94.92|96.12|94.82|10
1655450820000|2022-06-17 07:27:00|96.13|94.83|96.15|94.85|96.16|94.86|96.13|94.83|3
1655450830000|2022-06-17 07:27:10|96.16|94.86|96.21|94.91|96.21|94.91|96.16|94.86|2
1655450840000|2022-06-17 07:27:20|96.22|94.92|96.32|95.02|96.32|95.02|96.22|94.92|5
1655450850000|2022-06-17 07:27:30|96.33|95.03|96.28|94.98|96.33|95.03|96.26|94.96|7
1655450860000|2022-06-17 07:27:40|96.27|94.97|96.31|95.01|96.31|95.01|96.25|94.95|5
1655450870000|2022-06-17 07:27:50|96.32|95.02|96.32|95.02|96.32|95.02|96.32|95.02|1
1655450880000|2022-06-17 07:28:00|96.38|95.08|96.37|95.07|96.38|95.08|96.32|95.02|3
1655450900000|2022-06-17 07:28:20|96.32|95.02|96.32|95.02|96.34|95.04|96.32|95.02|6
1655450930000|2022-06-17 07:28:50|96.37|95.07|96.34|95.04|96.37|95.07|96.34|95.04|3
1655450940000|2022-06-17 07:29:00|96.32|95.02|96.32|95.02|96.32|95.02|96.32|95.02|1
1655450960000|2022-06-17 07:29:20|96.37|95.07|96.39|95.09|96.39|95.09|96.37|95.07|2
1655450990000|2022-06-17 07:29:50|96.34|95.04|96.36|95.06|96.36|95.06|96.34|95.04|2
1655451000000|2022-06-17 07:30:00|96.37|95.07|96.33|95.03|96.39|95.09|96.33|95.03|9
1655451010000|2022-06-17 07:30:10|96.34|95.04|96.39|95.09|96.39|95.09|96.34|95.04|2
1655451020000|2022-06-17 07:30:20|96.41|95.11|96.46|95.16|96.46|95.16|96.41|95.11|2
1655451050000|2022-06-17 07:30:50|96.41|95.11|96.44|95.14|96.46|95.16|96.41|95.11|3
1655451060000|2022-06-17 07:31:00|96.41|95.11|96.41|95.11|96.44|95.14|96.41|95.11|3
1655451080000|2022-06-17 07:31:20|96.44|95.14|96.43|95.13|96.44|95.14|96.43|95.13|2
1655451090000|2022-06-17 07:31:30|96.41|95.11|96.4|95.1|96.41|95.11|96.4|95.1|6
1655451100000|2022-06-17 07:31:40|96.41|95.11|96.41|95.11|96.41|95.11|96.41|95.11|1
1655451110000|2022-06-17 07:31:50|96.4|95.1|96.41|95.11|96.41|95.11|96.4|95.1|2
1655451120000|2022-06-17 07:32:00|96.43|95.13|96.41|95.11|96.43|95.13|96.41|95.11|5
1655451130000|2022-06-17 07:32:10|96.42|95.12|96.41|95.11|96.42|95.12|96.41|95.11|2
1655451150000|2022-06-17 07:32:30|96.42|95.12|96.41|95.11|96.42|95.12|96.41|95.11|2
1655451160000|2022-06-17 07:32:40|96.4|95.1|96.39|95.09|96.4|95.1|96.39|95.09|2
1655451170000|2022-06-17 07:32:50|96.41|95.11|96.41|95.11|96.41|95.11|96.41|95.11|1
1655451190000|2022-06-17 07:33:10|96.42|95.12|96.42|95.12|96.42|95.12|96.42|95.12|1
1655451200000|2022-06-17 07:33:20|96.41|95.11|96.4|95.1|96.41|95.11|96.4|95.1|2
1655451210000|2022-06-17 07:33:30|96.39|95.09|96.4|95.1|96.4|95.1|96.39|95.09|2
1655451220000|2022-06-17 07:33:40|96.39|95.09|96.4|95.1|96.41|95.11|96.39|95.09|3
1655451230000|2022-06-17 07:33:50|96.39|95.09|96.4|95.1|96.4|95.1|96.39|95.09|2
1655451240000|2022-06-17 07:34:00|96.41|95.11|96.38|95.08|96.41|95.11|96.38|95.08|6
1655451250000|2022-06-17 07:34:10|96.39|95.09|96.34|95.04|96.4|95.1|96.34|95.04|6
1655451270000|2022-06-17 07:34:30|96.37|95.07|96.33|95.03|96.37|95.07|96.32|95.02|7
1655451280000|2022-06-17 07:34:40|96.34|95.04|96.33|95.03|96.4|95.1|96.33|95.03|7
1655451290000|2022-06-17 07:34:50|96.32|95.02|96.32|95.02|96.32|95.02|96.32|95.02|1
1655451300000|2022-06-17 07:35:00|96.34|95.04|96.36|95.06|96.37|95.07|96.33|95.03|5
1655451310000|2022-06-17 07:35:10|96.41|95.11|96.34|95.04|96.41|95.11|96.34|95.04|5
1655451320000|2022-06-17 07:35:20|96.33|95.03|96.36|95.06|96.37|95.07|96.32|95.02|5
1655451330000|2022-06-17 07:35:30|96.35|95.05|96.33|95.03|96.35|95.05|96.32|95.02|5
1655451340000|2022-06-17 07:35:40|96.32|95.02|96.33|95.03|96.33|95.03|96.32|95.02|4
1655451350000|2022-06-17 07:35:50|96.32|95.02|96.31|95.01|96.32|95.02|96.31|95.01|2
1655451360000|2022-06-17 07:36:00|96.3|95|96.3|95|96.3|95|96.3|95|1
1655451370000|2022-06-17 07:36:10|96.31|95.01|96.35|95.05|96.36|95.06|96.3|95|6
1655451380000|2022-06-17 07:36:20|96.34|95.04|96.23|94.93|96.34|95.04|96.23|94.93|9
1655451390000|2022-06-17 07:36:30|96.21|94.91|96.23|94.93|96.23|94.93|96.21|94.91|4
1655451400000|2022-06-17 07:36:40|96.18|94.88|96.22|94.92|96.23|94.93|96.16|94.86|10
1655451410000|2022-06-17 07:36:50|96.21|94.91|96.21|94.91|96.24|94.94|96.21|94.91|6
1655451420000|2022-06-17 07:37:00|96.23|94.93|96.21|94.91|96.23|94.93|96.21|94.91|3
1655451430000|2022-06-17 07:37:10|96.2|94.9|96.21|94.91|96.21|94.91|96.2|94.9|2
1655451440000|2022-06-17 07:37:20|96.22|94.92|96.21|94.91|96.22|94.92|96.21|94.91|2
1655451450000|2022-06-17 07:37:30|96.2|94.9|96.1|94.8|96.2|94.9|96.1|94.8|7
1655451460000|2022-06-17 07:37:40|96.11|94.81|96.17|94.87|96.2|94.9|96.11|94.81|5
1655451470000|2022-06-17 07:37:50|96.21|94.91|96.22|94.92|96.22|94.92|96.21|94.91|6
1655451480000|2022-06-17 07:38:00|96.21|94.91|96.31|95.01|96.32|95.02|96.21|94.91|7
1655451490000|2022-06-17 07:38:10|96.33|95.03|96.38|95.08|96.4|95.1|96.3|95|14
1655451500000|2022-06-17 07:38:20|96.39|95.09|96.32|95.02|96.4|95.1|96.32|95.02|9
1655451510000|2022-06-17 07:38:30|96.31|95.01|96.3|95|96.32|95.02|96.3|95|4
1655451520000|2022-06-17 07:38:40|96.31|95.01|96.3|95|96.31|95.01|96.3|95|2
1655451530000|2022-06-17 07:38:50|96.29|94.99|96.31|95.01|96.31|95.01|96.29|94.99|3
1655451540000|2022-06-17 07:39:00|96.3|95|96.31|95.01|96.31|95.01|96.3|95|2
1655451560000|2022-06-17 07:39:20|96.3|95|96.31|95.01|96.31|95.01|96.3|95|2
1655451570000|2022-06-17 07:39:30|96.3|95|96.22|94.92|96.3|95|96.22|94.92|7
1655451580000|2022-06-17 07:39:40|96.21|94.91|96.26|94.96|96.27|94.97|96.21|94.91|6
1655451590000|2022-06-17 07:39:50|96.31|95.01|96.31|95.01|96.31|95.01|96.31|95.01|1
1655451600000|2022-06-17 07:40:00|96.3|95|96.26|94.96|96.3|95|96.22|94.92|8
1655451610000|2022-06-17 07:40:10|96.31|95.01|96.31|95.01|96.31|95.01|96.31|95.01|1
1655451630000|2022-06-17 07:40:30|96.3|95|96.25|94.95|96.3|95|96.24|94.94|8
1655451640000|2022-06-17 07:40:40|96.23|94.93|96.22|94.92|96.23|94.93|96.2|94.9|6
1655451650000|2022-06-17 07:40:50|96.21|94.91|96.2|94.9|96.21|94.91|96.2|94.9|2
1655451660000|2022-06-17 07:41:00|96.19|94.89|96.05|94.75|96.19|94.89|96.05|94.75|7
1655451670000|2022-06-17 07:41:10|96.07|94.77|96.1|94.8|96.1|94.8|96.02|94.72|12
1655451680000|2022-06-17 07:41:20|96.11|94.81|96.1|94.8|96.11|94.81|96.1|94.8|2
1655451690000|2022-06-17 07:41:30|96.11|94.81|96.1|94.8|96.11|94.81|96.1|94.8|2
1655451700000|2022-06-17 07:41:40|96.11|94.81|96.11|94.81|96.11|94.81|96.09|94.79|4
1655451720000|2022-06-17 07:42:00|96.1|94.8|96.11|94.81|96.13|94.83|96.03|94.73|8
1655451730000|2022-06-17 07:42:10|96.1|94.8|96.24|94.94|96.24|94.94|96.1|94.8|11
1655451740000|2022-06-17 07:42:20|96.23|94.93|96.21|94.91|96.23|94.93|96.21|94.91|3
1655451760000|2022-06-17 07:42:40|96.25|94.95|96.25|94.95|96.25|94.95|96.25|94.95|1
1655451770000|2022-06-17 07:42:50|96.24|94.94|96.25|94.95|96.25|94.95|96.23|94.93|3
1655451780000|2022-06-17 07:43:00|96.24|94.94|96.23|94.93|96.3|95|96.23|94.93|6
1655451790000|2022-06-17 07:43:10|96.24|94.94|96.22|94.92|96.24|94.94|96.22|94.92|3
1655451800000|2022-06-17 07:43:20|96.23|94.93|96.24|94.94|96.24|94.94|96.22|94.92|4
1655451810000|2022-06-17 07:43:30|96.29|94.99|96.3|95|96.3|95|96.29|94.99|4
1655451860000|2022-06-17 07:44:20|96.31|95.01|96.43|95.13|96.43|95.13|96.3|95|11
1655451890000|2022-06-17 07:44:50|96.45|95.15|96.43|95.13|96.45|95.15|96.42|95.12|4
1655451900000|2022-06-17 07:45:00|96.44|95.14|96.45|95.15|96.45|95.15|96.43|95.13|6
1655451910000|2022-06-17 07:45:10|96.48|95.18|96.52|95.22|96.53|95.23|96.48|95.18|8
1655451920000|2022-06-17 07:45:20|96.53|95.23|96.52|95.22|96.53|95.23|96.52|95.22|2
1655451930000|2022-06-17 07:45:30|96.51|95.21|96.43|95.13|96.51|95.21|96.43|95.13|7
1655451950000|2022-06-17 07:45:50|96.42|95.12|96.37|95.07|96.42|95.12|96.37|95.07|3
1655451960000|2022-06-17 07:46:00|96.34|95.04|96.35|95.05|96.35|95.05|96.34|95.04|2
1655451970000|2022-06-17 07:46:10|96.36|95.06|96.45|95.15|96.45|95.15|96.36|95.06|5
1655451980000|2022-06-17 07:46:20|96.44|95.14|96.44|95.14|96.44|95.14|96.44|95.14|1
1655451990000|2022-06-17 07:46:30|96.45|95.15|96.38|95.08|96.45|95.15|96.38|95.08|6
1655452000000|2022-06-17 07:46:40|96.37|95.07|96.39|95.09|96.4|95.1|96.37|95.07|4
1655452010000|2022-06-17 07:46:50|96.42|95.12|96.33|95.03|96.42|95.12|96.33|95.03|8
1655452020000|2022-06-17 07:47:00|96.3|95|96.28|94.98|96.3|95|96.25|94.95|8
1655452030000|2022-06-17 07:47:10|96.33|95.03|96.33|95.03|96.33|95.03|96.31|95.01|5
1655452040000|2022-06-17 07:47:20|96.32|95.02|96.33|95.03|96.33|95.03|96.31|95.01|3
1655452070000|2022-06-17 07:47:50|96.35|95.05|96.33|95.03|96.35|95.05|96.33|95.03|3
1655452080000|2022-06-17 07:48:00|96.34|95.04|96.32|95.02|96.34|95.04|96.32|95.02|5
1655452090000|2022-06-17 07:48:10|96.33|95.03|96.33|95.03|96.33|95.03|96.33|95.03|1
1655452100000|2022-06-17 07:48:20|96.32|95.02|96.26|94.96|96.32|95.02|96.24|94.94|11
1655452110000|2022-06-17 07:48:30|96.25|94.95|96.23|94.93|96.25|94.95|96.23|94.93|3
1655452120000|2022-06-17 07:48:40|96.24|94.94|96.28|94.98|96.29|94.99|96.24|94.94|3
1655452130000|2022-06-17 07:48:50|96.27|94.97|96.28|94.98|96.32|95.02|96.25|94.95|6
1655452140000|2022-06-17 07:49:00|96.33|95.03|96.35|95.05|96.36|95.06|96.32|95.02|5
1655452150000|2022-06-17 07:49:10|96.36|95.06|96.35|95.05|96.36|95.06|96.35|95.05|6
1655452160000|2022-06-17 07:49:20|96.36|95.06|96.35|95.05|96.36|95.06|96.35|95.05|2
1655452170000|2022-06-17 07:49:30|96.34|95.04|96.33|95.03|96.34|95.04|96.33|95.03|2
1655452180000|2022-06-17 07:49:40|96.34|95.04|96.35|95.05|96.35|95.05|96.34|95.04|2
1655452190000|2022-06-17 07:49:50|96.34|95.04|96.34|95.04|96.34|95.04|96.34|95.04|1
1655452200000|2022-06-17 07:50:00|96.35|95.05|96.33|95.03|96.35|95.05|96.33|95.03|2
1655452210000|2022-06-17 07:50:10|96.32|95.02|96.23|94.93|96.32|95.02|96.23|94.93|10
1655452220000|2022-06-17 07:50:20|96.24|94.94|96.23|94.93|96.25|94.95|96.22|94.92|6
1655452230000|2022-06-17 07:50:30|96.22|94.92|96.21|94.91|96.22|94.92|96.16|94.86|7
1655452240000|2022-06-17 07:50:40|96.2|94.9|96.14|94.84|96.2|94.9|96.14|94.84|7
1655452250000|2022-06-17 07:50:50|96.18|94.88|96.14|94.84|96.18|94.88|96.14|94.84|4
1655452260000|2022-06-17 07:51:00|96.13|94.83|96.18|94.88|96.18|94.88|96.13|94.83|7
1655452270000|2022-06-17 07:51:10|96.23|94.93|96.23|94.93|96.23|94.93|96.23|94.93|1
1655452310000|2022-06-17 07:51:50|96.25|94.95|96.33|95.03|96.34|95.04|96.25|94.95|8
1655452320000|2022-06-17 07:52:00|96.32|95.02|96.31|95.01|96.32|95.02|96.31|95.01|2
1655452330000|2022-06-17 07:52:10|96.32|95.02|96.32|95.02|96.33|95.03|96.31|95.01|6
1655452340000|2022-06-17 07:52:20|96.33|95.03|96.25|94.95|96.33|95.03|96.25|94.95|5
1655452350000|2022-06-17 07:52:30|96.24|94.94|96.24|94.94|96.24|94.94|96.24|94.94|1
1655452360000|2022-06-17 07:52:40|96.25|94.95|96.32|95.02|96.32|95.02|96.25|94.95|6
1655452370000|2022-06-17 07:52:50|96.31|95.01|96.33|95.03|96.33|95.03|96.26|94.96|10
1655452380000|2022-06-17 07:53:00|96.35|95.05|96.42|95.12|96.43|95.13|96.35|95.05|10
1655452390000|2022-06-17 07:53:10|96.4|95.1|96.36|95.06|96.41|95.11|96.35|95.05|15
1655452400000|2022-06-17 07:53:20|96.34|95.04|96.33|95.03|96.37|95.07|96.33|95.03|13
1655452410000|2022-06-17 07:53:30|96.35|95.05|96.41|95.11|96.41|95.11|96.34|95.04|6
1655452420000|2022-06-17 07:53:40|96.42|95.12|96.42|95.12|96.42|95.12|96.41|95.11|5
1655452430000|2022-06-17 07:53:50|96.41|95.11|96.42|95.12|96.42|95.12|96.41|95.11|6
1655452440000|2022-06-17 07:54:00|96.41|95.11|96.33|95.03|96.42|95.12|96.33|95.03|6
1655452450000|2022-06-17 07:54:10|96.32|95.02|96.32|95.02|96.32|95.02|96.32|95.02|1
1655452470000|2022-06-17 07:54:30|96.33|95.03|96.34|95.04|96.35|95.05|96.33|95.03|4
1655452480000|2022-06-17 07:54:40|96.33|95.03|96.34|95.04|96.34|95.04|96.32|95.02|3
1655452490000|2022-06-17 07:54:50|96.33|95.03|96.31|95.01|96.33|95.03|96.31|95.01|3
1655452500000|2022-06-17 07:55:00|96.32|95.02|96.32|95.02|96.33|95.03|96.31|95.01|6
1655452510000|2022-06-17 07:55:10|96.31|95.01|96.24|94.94|96.31|95.01|96.24|94.94|6
1655452520000|2022-06-17 07:55:20|96.23|94.93|96.21|94.91|96.23|94.93|96.21|94.91|5
1655452530000|2022-06-17 07:55:30|96.2|94.9|96.11|94.81|96.2|94.9|96.11|94.81|10
1655452540000|2022-06-17 07:55:40|96.1|94.8|96.08|94.78|96.11|94.81|96.08|94.78|5
1655452550000|2022-06-17 07:55:50|96.05|94.75|96.04|94.74|96.06|94.76|96.02|94.72|11
1655452560000|2022-06-17 07:56:00|96.06|94.76|95.96|94.66|96.06|94.76|95.96|94.66|8
1655452570000|2022-06-17 07:56:10|95.95|94.65|95.93|94.63|95.97|94.67|95.93|94.63|5
1655452580000|2022-06-17 07:56:20|95.94|94.64|95.92|94.62|95.94|94.64|95.92|94.62|3
1655452590000|2022-06-17 07:56:30|95.94|94.64|95.92|94.62|95.94|94.64|95.91|94.61|5
1655452600000|2022-06-17 07:56:40|95.94|94.64|96.01|94.71|96.01|94.71|95.94|94.64|3
1655452610000|2022-06-17 07:56:50|95.96|94.66|95.93|94.63|95.96|94.66|95.91|94.61|15
1655452620000|2022-06-17 07:57:00|95.92|94.62|95.94|94.64|95.94|94.64|95.92|94.62|3
1655452630000|2022-06-17 07:57:10|95.93|94.63|95.94|94.64|95.94|94.64|95.93|94.63|4
1655452640000|2022-06-17 07:57:20|95.95|94.65|96.01|94.71|96.01|94.71|95.95|94.65|5
1655452650000|2022-06-17 07:57:30|96.03|94.73|95.97|94.67|96.03|94.73|95.97|94.67|6
1655452660000|2022-06-17 07:57:40|96|94.7|96.01|94.71|96.03|94.73|96|94.7|7
1655452670000|2022-06-17 07:57:50|96|94.7|95.95|94.65|96.01|94.71|95.94|94.64|8
1655452680000|2022-06-17 07:58:00|95.96|94.66|96.05|94.75|96.06|94.76|95.94|94.64|7
1655452690000|2022-06-17 07:58:10|96.04|94.74|96.05|94.75|96.05|94.75|96.04|94.74|4
1655452700000|2022-06-17 07:58:20|96.04|94.74|96.03|94.73|96.06|94.76|96.03|94.73|5
1655452710000|2022-06-17 07:58:30|96.04|94.74|96.05|94.75|96.07|94.77|96.03|94.73|5
1655452720000|2022-06-17 07:58:40|96.06|94.76|96.04|94.74|96.08|94.78|96.04|94.74|6
1655452730000|2022-06-17 07:58:50|96.05|94.75|96.07|94.77|96.1|94.8|96.04|94.74|9
1655452740000|2022-06-17 07:59:00|96.09|94.79|96.05|94.75|96.1|94.8|96.05|94.75|9
1655452750000|2022-06-17 07:59:10|96.07|94.77|96.04|94.74|96.07|94.77|96.03|94.73|6
1655452760000|2022-06-17 07:59:20|96.03|94.73|96.03|94.73|96.04|94.74|96.03|94.73|3
1655452770000|2022-06-17 07:59:30|96.04|94.74|95.97|94.67|96.05|94.75|95.97|94.67|5
1655452780000|2022-06-17 07:59:40|96|94.7|95.97|94.67|96.02|94.72|95.96|94.66|5
1655452800000|2022-06-17 08:00:00|95.95|94.65|95.93|94.63|95.96|94.66|95.93|94.63|5
1655452810000|2022-06-17 08:00:10|95.99|94.69|95.94|94.64|95.99|94.69|95.93|94.63|3
1655452820000|2022-06-17 08:00:20|95.92|94.62|95.94|94.64|95.96|94.66|95.92|94.62|9
1655452830000|2022-06-17 08:00:30|95.93|94.63|95.95|94.65|95.98|94.68|95.93|94.63|5
1655452840000|2022-06-17 08:00:40|96.02|94.72|96.02|94.72|96.05|94.75|96.02|94.72|3
1655452850000|2022-06-17 08:00:50|96.06|94.76|96.1|94.8|96.1|94.8|96.06|94.76|4
1655452860000|2022-06-17 08:01:00|96.11|94.81|96.04|94.74|96.11|94.81|96.04|94.74|3
1655452870000|2022-06-17 08:01:10|96.05|94.75|96.04|94.74|96.05|94.75|96.04|94.74|2
1655452880000|2022-06-17 08:01:20|96.03|94.73|95.96|94.66|96.04|94.74|95.96|94.66|8
1655452890000|2022-06-17 08:01:30|95.98|94.68|95.96|94.66|96.02|94.72|95.96|94.66|8
1655452900000|2022-06-17 08:01:40|95.99|94.69|95.93|94.63|95.99|94.69|95.93|94.63|5
1655452910000|2022-06-17 08:01:50|95.91|94.61|95.86|94.56|95.91|94.61|95.86|94.56|7
1655452920000|2022-06-17 08:02:00|95.85|94.55|95.85|94.55|95.85|94.55|95.85|94.55|1
1655452930000|2022-06-17 08:02:10|95.84|94.54|95.79|94.49|95.88|94.58|95.79|94.49|10
1655452940000|2022-06-17 08:02:20|95.81|94.51|95.8|94.5|95.81|94.51|95.76|94.46|4
1655452950000|2022-06-17 08:02:30|95.78|94.48|95.74|94.44|95.78|94.48|95.74|94.44|5
1655452960000|2022-06-17 08:02:40|95.73|94.43|95.73|94.43|95.74|94.44|95.73|94.43|7
1655452970000|2022-06-17 08:02:50|95.72|94.42|95.74|94.44|95.75|94.45|95.71|94.41|7
1655452980000|2022-06-17 08:03:00|95.75|94.45|95.75|94.45|95.76|94.46|95.69|94.39|7
1655452990000|2022-06-17 08:03:10|95.74|94.44|95.74|94.44|95.74|94.44|95.74|94.44|1
1655453000000|2022-06-17 08:03:20|95.75|94.45|95.74|94.44|95.75|94.45|95.73|94.43|6
1655453010000|2022-06-17 08:03:30|95.76|94.46|95.8|94.5|95.8|94.5|95.74|94.44|9
1655453020000|2022-06-17 08:03:40|95.79|94.49|95.8|94.5|95.8|94.5|95.79|94.49|2
1655453030000|2022-06-17 08:03:50|95.79|94.49|95.8|94.5|95.81|94.51|95.79|94.49|6
1655453040000|2022-06-17 08:04:00|95.81|94.51|95.81|94.51|95.81|94.51|95.8|94.5|5
1655453050000|2022-06-17 08:04:10|95.83|94.53|95.82|94.52|95.83|94.53|95.82|94.52|2
1655453060000|2022-06-17 08:04:20|95.81|94.51|95.82|94.52|95.83|94.53|95.81|94.51|7
1655453070000|2022-06-17 08:04:30|95.81|94.51|95.81|94.51|95.81|94.51|95.81|94.51|1
1655453080000|2022-06-17 08:04:40|95.82|94.52|95.82|94.52|95.82|94.52|95.82|94.52|1
1655453100000|2022-06-17 08:05:00|95.83|94.53|95.78|94.48|95.84|94.54|95.78|94.48|3
1655453110000|2022-06-17 08:05:10|95.81|94.51|95.82|94.52|95.86|94.56|95.78|94.48|6
1655453130000|2022-06-17 08:05:30|95.84|94.54|95.84|94.54|95.84|94.54|95.82|94.52|5
1655453140000|2022-06-17 08:05:40|95.83|94.53|95.81|94.51|95.83|94.53|95.81|94.51|3
1655453150000|2022-06-17 08:05:50|95.82|94.52|95.81|94.51|95.84|94.54|95.81|94.51|4
1655453160000|2022-06-17 08:06:00|95.82|94.52|95.85|94.55|95.85|94.55|95.82|94.52|6
1655453170000|2022-06-17 08:06:10|95.84|94.54|95.85|94.55|95.85|94.55|95.84|94.54|2
1655453180000|2022-06-17 08:06:20|95.86|94.56|95.85|94.55|95.86|94.56|95.85|94.55|6
1655453190000|2022-06-17 08:06:30|95.84|94.54|95.85|94.55|95.85|94.55|95.84|94.54|2
1655453210000|2022-06-17 08:06:50|95.84|94.54|95.85|94.55|95.85|94.55|95.84|94.54|2
1655453220000|2022-06-17 08:07:00|95.84|94.54|95.85|94.55|95.85|94.55|95.84|94.54|4
1655453240000|2022-06-17 08:07:20|95.84|94.54|95.82|94.52|95.86|94.56|95.82|94.52|6
1655453250000|2022-06-17 08:07:30|95.84|94.54|95.84|94.54|95.85|94.55|95.82|94.52|5
1655453260000|2022-06-17 08:07:40|95.89|94.59|95.89|94.59|95.89|94.59|95.89|94.59|1
1655453270000|2022-06-17 08:07:50|95.9|94.6|95.9|94.6|95.9|94.6|95.89|94.59|3
1655453290000|2022-06-17 08:08:10|95.91|94.61|95.91|94.61|95.91|94.61|95.9|94.6|7
1655453310000|2022-06-17 08:08:30|95.94|94.64|95.93|94.63|95.95|94.65|95.93|94.63|4
1655453330000|2022-06-17 08:08:50|95.92|94.62|95.86|94.56|95.92|94.62|95.85|94.55|4
1655453340000|2022-06-17 08:09:00|95.85|94.55|95.85|94.55|95.85|94.55|95.84|94.54|5
1655453350000|2022-06-17 08:09:10|95.83|94.53|95.82|94.52|95.83|94.53|95.82|94.52|2
1655453360000|2022-06-17 08:09:20|95.85|94.55|95.86|94.56|95.86|94.56|95.85|94.55|2
1655453370000|2022-06-17 08:09:30|95.89|94.59|95.91|94.61|95.91|94.61|95.89|94.59|3
1655453380000|2022-06-17 08:09:40|95.92|94.62|96.01|94.71|96.01|94.71|95.92|94.62|8
1655453390000|2022-06-17 08:09:50|96.02|94.72|96.02|94.72|96.02|94.72|96.01|94.71|3
1655453400000|2022-06-17 08:10:00|96.03|94.73|96.04|94.74|96.04|94.74|96.01|94.71|6
1655453410000|2022-06-17 08:10:10|96.05|94.75|96.03|94.73|96.05|94.75|96.02|94.72|5
1655453420000|2022-06-17 08:10:20|96.02|94.72|96.02|94.72|96.02|94.72|96.02|94.72|1
1655453430000|2022-06-17 08:10:30|96.03|94.73|96.02|94.72|96.03|94.73|96.02|94.72|4
1655453440000|2022-06-17 08:10:40|96.03|94.73|96.03|94.73|96.03|94.73|96.02|94.72|3
1655453450000|2022-06-17 08:10:50|96.04|94.74|96.07|94.77|96.07|94.77|96.04|94.74|4
1655453460000|2022-06-17 08:11:00|96.06|94.76|96.13|94.83|96.13|94.83|96.06|94.76|7
1655453470000|2022-06-17 08:11:10|96.12|94.82|96.12|94.82|96.13|94.83|96.11|94.81|10
1655453480000|2022-06-17 08:11:20|96.11|94.81|96.12|94.82|96.12|94.82|96.11|94.81|4
1655453490000|2022-06-17 08:11:30|96.11|94.81|96.13|94.83|96.13|94.83|96.11|94.81|3
1655453500000|2022-06-17 08:11:40|96.12|94.82|96.12|94.82|96.12|94.82|96.11|94.81|5
1655453510000|2022-06-17 08:11:50|96.1|94.8|96.14|94.84|96.14|94.84|96.1|94.8|8
1655453520000|2022-06-17 08:12:00|96.15|94.85|96.18|94.88|96.18|94.88|96.15|94.85|3
1655453530000|2022-06-17 08:12:10|96.19|94.89|96.21|94.91|96.21|94.91|96.19|94.89|3
1655453540000|2022-06-17 08:12:20|96.22|94.92|96.22|94.92|96.22|94.92|96.21|94.91|3
1655453550000|2022-06-17 08:12:30|96.21|94.91|96.21|94.91|96.21|94.91|96.18|94.88|6
1655453560000|2022-06-17 08:12:40|96.2|94.9|96.2|94.9|96.2|94.9|96.2|94.9|1
1655453570000|2022-06-17 08:12:50|96.21|94.91|96.19|94.89|96.21|94.91|96.18|94.88|5
1655453590000|2022-06-17 08:13:10|96.18|94.88|96.22|94.92|96.22|94.92|96.18|94.88|4
1655453600000|2022-06-17 08:13:20|96.23|94.93|96.24|94.94|96.24|94.94|96.23|94.93|4
1655453630000|2022-06-17 08:13:50|96.23|94.93|96.25|94.95|96.25|94.95|96.23|94.93|3
1655453640000|2022-06-17 08:14:00|96.26|94.96|96.49|95.19|96.49|95.19|96.26|94.96|8
1655453650000|2022-06-17 08:14:10|96.48|95.18|96.51|95.21|96.51|95.21|96.48|95.18|6
1655453660000|2022-06-17 08:14:20|96.52|95.22|96.45|95.15|96.52|95.22|96.43|95.13|7
1655453670000|2022-06-17 08:14:30|96.46|95.16|96.52|95.22|96.53|95.23|96.42|95.12|12
1655453680000|2022-06-17 08:14:40|96.53|95.23|96.56|95.26|96.56|95.26|96.53|95.23|3
1655453690000|2022-06-17 08:14:50|96.57|95.27|96.57|95.27|96.57|95.27|96.57|95.27|1
1655453700000|2022-06-17 08:15:00|96.54|95.24|96.51|95.21|96.55|95.25|96.49|95.19|10
1655453710000|2022-06-17 08:15:10|96.52|95.22|96.53|95.23|96.55|95.25|96.5|95.2|9
1655453720000|2022-06-17 08:15:20|96.54|95.24|96.6|95.3|96.6|95.3|96.53|95.23|7
1655453730000|2022-06-17 08:15:30|96.61|95.31|96.68|95.38|96.68|95.38|96.6|95.3|12
1655453740000|2022-06-17 08:15:40|96.69|95.39|96.94|95.64|96.94|95.64|96.69|95.39|11
1655453750000|2022-06-17 08:15:50|96.93|95.63|96.86|95.56|96.93|95.63|96.85|95.55|12
1655453760000|2022-06-17 08:16:00|96.89|95.59|96.88|95.58|96.89|95.59|96.86|95.56|5
1655453770000|2022-06-17 08:16:10|96.86|95.56|96.82|95.52|96.86|95.56|96.78|95.48|6
1655453780000|2022-06-17 08:16:20|96.81|95.51|96.82|95.52|96.82|95.52|96.81|95.51|2
1655453790000|2022-06-17 08:16:30|96.81|95.51|96.64|95.34|96.81|95.51|96.63|95.33|7
1655453800000|2022-06-17 08:16:40|96.63|95.33|96.54|95.24|96.63|95.33|96.52|95.22|11
1655453820000|2022-06-17 08:17:00|96.52|95.22|96.53|95.23|96.53|95.23|96.52|95.22|2
1655453830000|2022-06-17 08:17:10|96.54|95.24|96.53|95.23|96.55|95.25|96.53|95.23|5
1655453840000|2022-06-17 08:17:20|96.52|95.22|96.41|95.11|96.52|95.22|96.41|95.11|9
1655453850000|2022-06-17 08:17:30|96.39|95.09|96.33|95.03|96.39|95.09|96.33|95.03|4
1655453860000|2022-06-17 08:17:40|96.34|95.04|96.33|95.03|96.34|95.04|96.33|95.03|2
1655453890000|2022-06-17 08:18:10|96.34|95.04|96.42|95.12|96.42|95.12|96.34|95.04|6
1655453900000|2022-06-17 08:18:20|96.43|95.13|96.42|95.12|96.43|95.13|96.42|95.12|2
1655453910000|2022-06-17 08:18:30|96.41|95.11|96.41|95.11|96.41|95.11|96.41|95.11|1
1655453920000|2022-06-17 08:18:40|96.42|95.12|96.43|95.13|96.43|95.13|96.42|95.12|2
1655453940000|2022-06-17 08:19:00|96.44|95.14|96.43|95.13|96.44|95.14|96.42|95.12|3
1655453970000|2022-06-17 08:19:30|96.41|95.11|96.4|95.1|96.43|95.13|96.37|95.07|7
1655453980000|2022-06-17 08:19:40|96.38|95.08|96.35|95.05|96.38|95.08|96.35|95.05|4
1655454000000|2022-06-17 08:20:00|96.39|95.09|96.39|95.09|96.39|95.09|96.39|95.09|1
1655454010000|2022-06-17 08:20:10|96.37|95.07|96.37|95.07|96.38|95.08|96.37|95.07|3
1655454020000|2022-06-17 08:20:20|96.36|95.06|96.36|95.06|96.36|95.06|96.36|95.06|1
1655454040000|2022-06-17 08:20:40|96.38|95.08|96.39|95.09|96.4|95.1|96.38|95.08|4
1655454050000|2022-06-17 08:20:50|96.4|95.1|96.35|95.05|96.4|95.1|96.35|95.05|4
1655454080000|2022-06-17 08:21:20|96.36|95.06|96.36|95.06|96.37|95.07|96.36|95.06|3
1655454100000|2022-06-17 08:21:40|96.35|95.05|96.35|95.05|96.36|95.06|96.35|95.05|3
1655454110000|2022-06-17 08:21:50|96.36|95.06|96.36|95.06|96.37|95.07|96.36|95.06|3
1655454120000|2022-06-17 08:22:00|96.37|95.07|96.36|95.06|96.41|95.11|96.35|95.05|11
1655454130000|2022-06-17 08:22:10|96.35|95.05|96.35|95.05|96.36|95.06|96.34|95.04|7
1655454140000|2022-06-17 08:22:20|96.34|95.04|96.33|95.03|96.35|95.05|96.33|95.03|6
1655454150000|2022-06-17 08:22:30|96.35|95.05|96.38|95.08|96.4|95.1|96.34|95.04|11
1655454160000|2022-06-17 08:22:40|96.39|95.09|96.42|95.12|96.42|95.12|96.39|95.09|6
1655454170000|2022-06-17 08:22:50|96.4|95.1|96.36|95.06|96.4|95.1|96.36|95.06|4
1655454180000|2022-06-17 08:23:00|96.35|95.05|96.35|95.05|96.35|95.05|96.35|95.05|1
1655454200000|2022-06-17 08:23:20|96.34|95.04|96.34|95.04|96.34|95.04|96.34|95.04|1
1655454210000|2022-06-17 08:23:30|96.35|95.05|96.35|95.05|96.35|95.05|96.35|95.05|1
1655454230000|2022-06-17 08:23:50|96.36|95.06|96.4|95.1|96.4|95.1|96.36|95.06|5
1655454240000|2022-06-17 08:24:00|96.39|95.09|96.35|95.05|96.39|95.09|96.35|95.05|2
1655454260000|2022-06-17 08:24:20|96.37|95.07|96.4|95.1|96.41|95.11|96.37|95.07|4
1655454270000|2022-06-17 08:24:30|96.41|95.11|96.37|95.07|96.41|95.11|96.35|95.05|6
1655454280000|2022-06-17 08:24:40|96.36|95.06|96.38|95.08|96.38|95.08|96.35|95.05|4
1655454300000|2022-06-17 08:25:00|96.36|95.06|96.37|95.07|96.39|95.09|96.36|95.06|5
1655454320000|2022-06-17 08:25:20|96.39|95.09|96.4|95.1|96.4|95.1|96.37|95.07|4
1655454330000|2022-06-17 08:25:30|96.41|95.11|96.41|95.11|96.41|95.11|96.41|95.11|1
1655454350000|2022-06-17 08:25:50|96.42|95.12|96.42|95.12|96.42|95.12|96.42|95.12|1
1655454360000|2022-06-17 08:26:00|96.44|95.14|96.42|95.12|96.44|95.14|96.42|95.12|3
1655454400000|2022-06-17 08:26:40|96.43|95.13|96.43|95.13|96.43|95.13|96.43|95.13|1
1655454420000|2022-06-17 08:27:00|96.42|95.12|96.42|95.12|96.43|95.13|96.42|95.12|3
1655454430000|2022-06-17 08:27:10|96.43|95.13|96.45|95.15|96.47|95.17|96.43|95.13|6
1655454440000|2022-06-17 08:27:20|96.46|95.16|96.45|95.15|96.46|95.16|96.44|95.14|4
1655454460000|2022-06-17 08:27:40|96.44|95.14|96.41|95.11|96.44|95.14|96.35|95.05|10
1655454470000|2022-06-17 08:27:50|96.4|95.1|96.42|95.12|96.42|95.12|96.4|95.1|3
1655454490000|2022-06-17 08:28:10|96.43|95.13|96.42|95.12|96.43|95.13|96.42|95.12|4
1655454500000|2022-06-17 08:28:20|96.43|95.13|96.42|95.12|96.43|95.13|96.42|95.12|4
1655454540000|2022-06-17 08:29:00|96.43|95.13|96.43|95.13|96.43|95.13|96.43|95.13|1
1655454550000|2022-06-17 08:29:10|96.45|95.15|96.45|95.15|96.45|95.15|96.45|95.15|1
1655454560000|2022-06-17 08:29:20|96.47|95.17|96.45|95.15|96.47|95.17|96.45|95.15|3
1655454570000|2022-06-17 08:29:30|96.46|95.16|96.46|95.16|96.49|95.19|96.46|95.16|9
1655454580000|2022-06-17 08:29:40|96.45|95.15|96.43|95.13|96.45|95.15|96.43|95.13|3
1655454600000|2022-06-17 08:30:00|96.45|95.15|96.44|95.14|96.47|95.17|96.44|95.14|9
1655454610000|2022-06-17 08:30:10|96.43|95.13|96.33|95.03|96.43|95.13|96.33|95.03|7
1655454620000|2022-06-17 08:30:20|96.34|95.04|96.33|95.03|96.34|95.04|96.33|95.03|2
1655454630000|2022-06-17 08:30:30|96.34|95.04|96.49|95.19|96.49|95.19|96.34|95.04|13
1655454640000|2022-06-17 08:30:40|96.48|95.18|96.5|95.2|96.5|95.2|96.48|95.18|5
1655454650000|2022-06-17 08:30:50|96.53|95.23|96.54|95.24|96.54|95.24|96.52|95.22|5
1655454660000|2022-06-17 08:31:00|96.52|95.22|96.54|95.24|96.54|95.24|96.52|95.22|7
1655454680000|2022-06-17 08:31:20|96.56|95.26|96.54|95.24|96.56|95.26|96.54|95.24|4
1655454700000|2022-06-17 08:31:40|96.55|95.25|96.54|95.24|96.55|95.25|96.54|95.24|2
1655454720000|2022-06-17 08:32:00|96.55|95.25|96.54|95.24|96.55|95.25|96.53|95.23|4
1655454730000|2022-06-17 08:32:10|96.53|95.23|96.53|95.23|96.53|95.23|96.53|95.23|1
1655454750000|2022-06-17 08:32:30|96.52|95.22|96.52|95.22|96.52|95.22|96.52|95.22|1
1655454780000|2022-06-17 08:33:00|96.53|95.23|96.52|95.22|96.53|95.23|96.52|95.22|2
1655454790000|2022-06-17 08:33:10|96.56|95.26|96.56|95.26|96.57|95.27|96.56|95.26|3
1655454800000|2022-06-17 08:33:20|96.61|95.31|96.61|95.31|96.61|95.31|96.61|95.31|1
1655454810000|2022-06-17 08:33:30|96.63|95.33|96.92|95.62|96.94|95.64|96.62|95.32|14
1655454820000|2022-06-17 08:33:40|96.93|95.63|96.92|95.62|96.93|95.63|96.91|95.61|6
1655454830000|2022-06-17 08:33:50|96.93|95.63|96.93|95.63|96.94|95.64|96.92|95.62|5
1655454840000|2022-06-17 08:34:00|96.92|95.62|96.92|95.62|96.95|95.65|96.88|95.58|9
1655454850000|2022-06-17 08:34:10|96.89|95.59|96.85|95.55|96.89|95.59|96.85|95.55|3
1655454870000|2022-06-17 08:34:30|96.83|95.53|96.85|95.55|96.85|95.55|96.83|95.53|2
1655454880000|2022-06-17 08:34:40|96.87|95.57|96.83|95.53|96.87|95.57|96.83|95.53|3
1655454890000|2022-06-17 08:34:50|96.85|95.55|96.83|95.53|96.87|95.57|96.82|95.52|5
1655454900000|2022-06-17 08:35:00|96.82|95.52|96.81|95.51|96.82|95.52|96.81|95.51|2
1655454910000|2022-06-17 08:35:10|96.8|95.5|96.71|95.41|96.8|95.5|96.71|95.41|6
1655454920000|2022-06-17 08:35:20|96.72|95.42|96.54|95.24|96.72|95.42|96.52|95.22|11
1655454930000|2022-06-17 08:35:30|96.53|95.23|96.51|95.21|96.54|95.24|96.51|95.21|5
1655454940000|2022-06-17 08:35:40|96.48|95.18|96.51|95.21|96.51|95.21|96.44|95.14|7
1655454950000|2022-06-17 08:35:50|96.5|95.2|96.51|95.21|96.51|95.21|96.5|95.2|2
1655454960000|2022-06-17 08:36:00|96.5|95.2|96.46|95.16|96.52|95.22|96.46|95.16|6
1655454970000|2022-06-17 08:36:10|96.45|95.15|96.46|95.16|96.46|95.16|96.45|95.15|2
1655454980000|2022-06-17 08:36:20|96.45|95.15|96.44|95.14|96.46|95.16|96.44|95.14|4
1655455000000|2022-06-17 08:36:40|96.43|95.13|96.43|95.13|96.43|95.13|96.43|95.13|1
1655455010000|2022-06-17 08:36:50|96.42|95.12|96.42|95.12|96.43|95.13|96.42|95.12|3
1655455020000|2022-06-17 08:37:00|96.43|95.13|96.43|95.13|96.43|95.13|96.43|95.13|1
1655455030000|2022-06-17 08:37:10|96.44|95.14|96.44|95.14|96.44|95.14|96.44|95.14|1
1655455040000|2022-06-17 08:37:20|96.43|95.13|96.37|95.07|96.43|95.13|96.37|95.07|6
1655455050000|2022-06-17 08:37:30|96.36|95.06|96.32|95.02|96.36|95.06|96.32|95.02|6
1655455060000|2022-06-17 08:37:40|96.33|95.03|96.33|95.03|96.33|95.03|96.33|95.03|1
1655455070000|2022-06-17 08:37:50|96.34|95.04|96.34|95.04|96.35|95.05|96.34|95.04|3
1655455080000|2022-06-17 08:38:00|96.33|95.03|96.32|95.02|96.33|95.03|96.32|95.02|4
1655455090000|2022-06-17 08:38:10|96.31|95.01|96.31|95.01|96.31|95.01|96.31|95.01|1
1655455120000|2022-06-17 08:38:40|96.36|95.06|96.35|95.05|96.36|95.06|96.35|95.05|2
1655455130000|2022-06-17 08:38:50|96.34|95.04|96.34|95.04|96.34|95.04|96.34|95.04|1
1655455140000|2022-06-17 08:39:00|96.33|95.03|96.33|95.03|96.33|95.03|96.32|95.02|3
1655455150000|2022-06-17 08:39:10|96.34|95.04|96.34|95.04|96.34|95.04|96.34|95.04|1
1655455160000|2022-06-17 08:39:20|96.33|95.03|96.33|95.03|96.33|95.03|96.33|95.03|1
1655455180000|2022-06-17 08:39:40|96.32|95.02|96.27|94.97|96.32|95.02|96.26|94.96|4
1655455190000|2022-06-17 08:39:50|96.3|95|96.3|95|96.3|95|96.3|95|1
1655455200000|2022-06-17 08:40:00|96.28|94.98|96.23|94.93|96.28|94.98|96.22|94.92|10
1655455210000|2022-06-17 08:40:10|96.22|94.92|96.01|94.71|96.22|94.92|96.01|94.71|10
1655455220000|2022-06-17 08:40:20|95.99|94.69|96.11|94.81|96.11|94.81|95.99|94.69|7
1655455230000|2022-06-17 08:40:30|96.12|94.82|96.12|94.82|96.12|94.82|96.12|94.82|1
1655455240000|2022-06-17 08:40:40|96.11|94.81|96.12|94.82|96.12|94.82|96.11|94.81|2
1655455260000|2022-06-17 08:41:00|96.11|94.81|96.11|94.81|96.11|94.81|96.11|94.81|1
1655455270000|2022-06-17 08:41:10|96.06|94.76|96.01|94.71|96.08|94.78|96|94.7|13
1655455280000|2022-06-17 08:41:20|96|94.7|96.01|94.71|96.01|94.71|96|94.7|4
1655455290000|2022-06-17 08:41:30|96.02|94.72|96.02|94.72|96.02|94.72|96.01|94.71|9
1655455300000|2022-06-17 08:41:40|96.01|94.71|96.04|94.74|96.04|94.74|96.01|94.71|3
1655455310000|2022-06-17 08:41:50|96.07|94.77|96.15|94.85|96.15|94.85|96.07|94.77|5
1655455330000|2022-06-17 08:42:10|96.16|94.86|96.12|94.82|96.16|94.86|96.12|94.82|5
1655455340000|2022-06-17 08:42:20|96.13|94.83|96.07|94.77|96.14|94.84|96.07|94.77|7
1655455350000|2022-06-17 08:42:30|96.06|94.76|96.06|94.76|96.07|94.77|96.06|94.76|3
1655455360000|2022-06-17 08:42:40|96.08|94.78|96.15|94.85|96.15|94.85|96.08|94.78|5
1655455370000|2022-06-17 08:42:50|96.17|94.87|96.2|94.9|96.2|94.9|96.16|94.86|3
1655455380000|2022-06-17 08:43:00|96.22|94.92|96.16|94.86|96.22|94.92|96.16|94.86|8
1655455390000|2022-06-17 08:43:10|96.17|94.87|96.17|94.87|96.17|94.87|96.17|94.87|1
1655455400000|2022-06-17 08:43:20|96.16|94.86|96.16|94.86|96.16|94.86|96.16|94.86|1
1655455410000|2022-06-17 08:43:30|96.17|94.87|96.17|94.87|96.17|94.87|96.17|94.87|1
1655455420000|2022-06-17 08:43:40|96.16|94.86|96.17|94.87|96.2|94.9|96.16|94.86|5
1655455430000|2022-06-17 08:43:50|96.15|94.85|96.15|94.85|96.15|94.85|96.15|94.85|1
1655455440000|2022-06-17 08:44:00|96.16|94.86|96.17|94.87|96.17|94.87|96.16|94.86|2
1655455460000|2022-06-17 08:44:20|96.16|94.86|96.17|94.87|96.17|94.87|96.16|94.86|2
1655455470000|2022-06-17 08:44:30|96.2|94.9|96.17|94.87|96.2|94.9|96.17|94.87|4
1655455480000|2022-06-17 08:44:40|96.16|94.86|96.23|94.93|96.23|94.93|96.16|94.86|4
1655455500000|2022-06-17 08:45:00|96.25|94.95|96.17|94.87|96.25|94.95|96.17|94.87|9
1655455510000|2022-06-17 08:45:10|96.19|94.89|96.07|94.77|96.19|94.89|96.07|94.77|13
1655455520000|2022-06-17 08:45:20|96.08|94.78|96.06|94.76|96.08|94.78|96.06|94.76|7
1655455530000|2022-06-17 08:45:30|96.05|94.75|96.05|94.75|96.05|94.75|96.05|94.75|1
1655455550000|2022-06-17 08:45:50|96.04|94.74|95.96|94.66|96.05|94.75|95.96|94.66|9
1655455560000|2022-06-17 08:46:00|95.97|94.67|95.97|94.67|95.97|94.67|95.95|94.65|4
1655455570000|2022-06-17 08:46:10|95.96|94.66|95.95|94.65|95.96|94.66|95.95|94.65|2
1655455590000|2022-06-17 08:46:30|95.97|94.67|95.95|94.65|95.98|94.68|95.95|94.65|4
1655455600000|2022-06-17 08:46:40|95.96|94.66|95.95|94.65|95.96|94.66|95.95|94.65|4
1655455620000|2022-06-17 08:47:00|95.99|94.69|95.95|94.65|95.99|94.69|95.95|94.65|2
1655455630000|2022-06-17 08:47:10|95.97|94.67|95.97|94.67|95.97|94.67|95.97|94.67|1
1655455640000|2022-06-17 08:47:20|95.96|94.66|95.95|94.65|95.96|94.66|95.95|94.65|2
1655455650000|2022-06-17 08:47:30|95.96|94.66|95.96|94.66|95.97|94.67|95.96|94.66|3
1655455660000|2022-06-17 08:47:40|95.95|94.65|95.96|94.66|95.96|94.66|95.95|94.65|2
1655455670000|2022-06-17 08:47:50|96|94.7|95.95|94.65|96|94.7|95.95|94.65|5
1655455700000|2022-06-17 08:48:20|95.97|94.67|95.96|94.66|96|94.7|95.96|94.66|7
1655455710000|2022-06-17 08:48:30|95.98|94.68|95.95|94.65|96|94.7|95.95|94.65|6
1655455720000|2022-06-17 08:48:40|95.96|94.66|95.9|94.6|95.96|94.66|95.9|94.6|4
1655455730000|2022-06-17 08:48:50|95.89|94.59|95.86|94.56|95.93|94.63|95.86|94.56|8
1655455740000|2022-06-17 08:49:00|95.87|94.57|95.96|94.66|95.96|94.66|95.87|94.57|7
1655455750000|2022-06-17 08:49:10|95.95|94.65|95.96|94.66|95.96|94.66|95.95|94.65|2
1655455760000|2022-06-17 08:49:20|95.95|94.65|95.95|94.65|95.96|94.66|95.95|94.65|5
1655455770000|2022-06-17 08:49:30|95.96|94.66|95.97|94.67|95.97|94.67|95.96|94.66|2
1655455780000|2022-06-17 08:49:40|95.96|94.66|95.96|94.66|95.96|94.66|95.96|94.66|1
1655455800000|2022-06-17 08:50:00|95.98|94.68|95.96|94.66|95.98|94.68|95.96|94.66|3
1655455820000|2022-06-17 08:50:20|95.95|94.65|95.87|94.57|95.96|94.66|95.87|94.57|10
1655455830000|2022-06-17 08:50:30|95.86|94.56|95.85|94.55|95.87|94.57|95.85|94.55|4
1655455840000|2022-06-17 08:50:40|95.86|94.56|95.87|94.57|95.87|94.57|95.86|94.56|2
1655455850000|2022-06-17 08:50:50|95.86|94.56|95.87|94.57|95.87|94.57|95.86|94.56|2
1655455860000|2022-06-17 08:51:00|95.86|94.56|95.92|94.62|95.92|94.62|95.86|94.56|5
1655455870000|2022-06-17 08:51:10|95.88|94.58|95.92|94.62|95.92|94.62|95.88|94.58|6
1655455880000|2022-06-17 08:51:20|95.91|94.61|95.87|94.57|95.91|94.61|95.87|94.57|2
1655455890000|2022-06-17 08:51:30|95.91|94.61|95.88|94.58|95.91|94.61|95.88|94.58|3
1655455900000|2022-06-17 08:51:40|95.86|94.56|95.86|94.56|95.88|94.58|95.86|94.56|3
1655455910000|2022-06-17 08:51:50|95.87|94.57|95.87|94.57|95.87|94.57|95.87|94.57|1
1655455920000|2022-06-17 08:52:00|95.86|94.56|95.86|94.56|95.86|94.56|95.86|94.56|1
1655455930000|2022-06-17 08:52:10|95.87|94.57|95.84|94.54|95.87|94.57|95.84|94.54|3
1655455940000|2022-06-17 08:52:20|95.85|94.55|95.84|94.54|95.85|94.55|95.84|94.54|2
1655455970000|2022-06-17 08:52:50|95.85|94.55|95.78|94.48|95.85|94.55|95.78|94.48|9
1655455980000|2022-06-17 08:53:00|95.77|94.47|95.75|94.45|95.79|94.49|95.75|94.45|6
1655455990000|2022-06-17 08:53:10|95.76|94.46|95.75|94.45|95.76|94.46|95.75|94.45|4
1655456000000|2022-06-17 08:53:20|95.76|94.46|95.76|94.46|95.77|94.47|95.76|94.46|3
1655456030000|2022-06-17 08:53:50|95.75|94.45|95.71|94.41|95.78|94.48|95.71|94.41|9
1655456050000|2022-06-17 08:54:10|95.75|94.45|95.75|94.45|95.75|94.45|95.75|94.45|1
1655456060000|2022-06-17 08:54:20|95.76|94.46|95.76|94.46|95.76|94.46|95.76|94.46|1
1655456090000|2022-06-17 08:54:50|95.75|94.45|95.75|94.45|95.75|94.45|95.75|94.45|1
1655456100000|2022-06-17 08:55:00|95.77|94.47|95.77|94.47|95.77|94.47|95.77|94.47|1
1655456110000|2022-06-17 08:55:10|95.76|94.46|95.76|94.46|95.76|94.46|95.76|94.46|1
1655456120000|2022-06-17 08:55:20|95.78|94.48|95.77|94.47|95.78|94.48|95.76|94.46|6
1655456140000|2022-06-17 08:55:40|95.75|94.45|95.77|94.47|95.78|94.48|95.75|94.45|3
1655456150000|2022-06-17 08:55:50|95.78|94.48|95.78|94.48|95.78|94.48|95.77|94.47|3
1655456160000|2022-06-17 08:56:00|95.79|94.49|95.78|94.48|95.79|94.49|95.78|94.48|2
1655456170000|2022-06-17 08:56:10|95.79|94.49|95.85|94.55|95.85|94.55|95.78|94.48|6
1655456180000|2022-06-17 08:56:20|95.86|94.56|95.86|94.56|95.86|94.56|95.86|94.56|1
1655456190000|2022-06-17 08:56:30|95.87|94.57|95.86|94.56|95.87|94.57|95.86|94.56|2
1655456200000|2022-06-17 08:56:40|95.85|94.55|95.77|94.47|95.85|94.55|95.77|94.47|8
1655456210000|2022-06-17 08:56:50|95.76|94.46|95.73|94.43|95.76|94.46|95.73|94.43|3
1655456220000|2022-06-17 08:57:00|95.74|94.44|95.76|94.46|95.76|94.46|95.74|94.44|2
1655456230000|2022-06-17 08:57:10|95.77|94.47|95.77|94.47|95.77|94.47|95.76|94.46|3
1655456240000|2022-06-17 08:57:20|95.78|94.48|95.77|94.47|95.78|94.48|95.77|94.47|2
1655456250000|2022-06-17 08:57:30|95.78|94.48|95.77|94.47|95.78|94.48|95.77|94.47|2
1655456260000|2022-06-17 08:57:40|95.79|94.49|95.78|94.48|95.79|94.49|95.77|94.47|4
1655456270000|2022-06-17 08:57:50|95.77|94.47|95.77|94.47|95.77|94.47|95.76|94.46|3
1655456280000|2022-06-17 08:58:00|95.78|94.48|95.77|94.47|95.78|94.48|95.77|94.47|2
1655456290000|2022-06-17 08:58:10|95.78|94.48|95.79|94.49|95.82|94.52|95.78|94.48|8
1655456340000|2022-06-17 08:59:00|95.8|94.5|95.79|94.49|95.8|94.5|95.79|94.49|2
1655456350000|2022-06-17 08:59:10|95.77|94.47|95.8|94.5|95.8|94.5|95.77|94.47|3
1655456360000|2022-06-17 08:59:20|95.79|94.49|95.79|94.49|95.79|94.49|95.79|94.49|1
1655456370000|2022-06-17 08:59:30|95.78|94.48|95.78|94.48|95.78|94.48|95.78|94.48|1
1655456380000|2022-06-17 08:59:40|95.76|94.46|95.76|94.46|95.76|94.46|95.76|94.46|1
1655456400000|2022-06-17 09:00:00|95.75|94.45|95.73|94.43|95.75|94.45|95.73|94.43|5
1655456410000|2022-06-17 09:00:10|95.71|94.41|95.39|94.09|95.71|94.41|95.39|94.09|9
1655456420000|2022-06-17 09:00:20|95.4|94.1|95.45|94.15|95.45|94.15|95.4|94.1|3
1655456430000|2022-06-17 09:00:30|95.46|94.16|95.47|94.17|95.47|94.17|95.46|94.16|2
1655456450000|2022-06-17 09:00:50|95.46|94.16|95.46|94.16|95.46|94.16|95.46|94.16|1
1655456460000|2022-06-17 09:01:00|95.45|94.15|95.37|94.07|95.45|94.15|95.37|94.07|13
1655456470000|2022-06-17 09:01:10|95.38|94.08|95.37|94.07|95.38|94.08|95.37|94.07|6
1655456480000|2022-06-17 09:01:20|95.38|94.08|95.43|94.13|95.43|94.13|95.38|94.08|3
1655456490000|2022-06-17 09:01:30|95.47|94.17|95.46|94.16|95.47|94.17|95.46|94.16|2
1655456500000|2022-06-17 09:01:40|95.47|94.17|95.46|94.16|95.47|94.17|95.46|94.16|2
1655456510000|2022-06-17 09:01:50|95.47|94.17|95.44|94.14|95.47|94.17|95.44|94.14|6
1655456520000|2022-06-17 09:02:00|95.43|94.13|95.37|94.07|95.43|94.13|95.36|94.06|4
1655456540000|2022-06-17 09:02:20|95.38|94.08|95.44|94.14|95.44|94.14|95.38|94.08|5
1655456570000|2022-06-17 09:02:50|95.43|94.13|95.37|94.07|95.44|94.14|95.37|94.07|5
1655456580000|2022-06-17 09:03:00|95.36|94.06|95.35|94.05|95.36|94.06|95.35|94.05|2
1655456600000|2022-06-17 09:03:20|95.34|94.04|95.28|93.98|95.34|94.04|95.27|93.97|5
1655456610000|2022-06-17 09:03:30|95.27|93.97|95.27|93.97|95.28|93.98|95.27|93.97|5
1655456620000|2022-06-17 09:03:40|95.28|93.98|95.26|93.96|95.28|93.98|95.26|93.96|7
1655456630000|2022-06-17 09:03:50|95.27|93.97|95.24|93.94|95.27|93.97|95.24|93.94|4
1655456640000|2022-06-17 09:04:00|95.23|93.93|95.23|93.93|95.23|93.93|95.23|93.93|1
1655456650000|2022-06-17 09:04:10|95.17|93.87|95.18|93.88|95.21|93.91|95.16|93.86|5
1655456660000|2022-06-17 09:04:20|95.17|93.87|95.09|93.79|95.17|93.87|95.09|93.79|8
1655456670000|2022-06-17 09:04:30|95.12|93.82|95.14|93.84|95.15|93.85|95.12|93.82|4
1655456680000|2022-06-17 09:04:40|95.13|93.83|94.98|93.68|95.14|93.84|94.97|93.67|13
1655456690000|2022-06-17 09:04:50|94.96|93.66|94.93|93.63|94.96|93.66|94.84|93.54|10
1655456700000|2022-06-17 09:05:00|94.94|93.64|94.96|93.66|94.96|93.66|94.94|93.64|5
1655456710000|2022-06-17 09:05:10|94.95|93.65|94.96|93.66|94.96|93.66|94.95|93.65|6
1655456720000|2022-06-17 09:05:20|94.95|93.65|94.96|93.66|94.96|93.66|94.95|93.65|2
1655456730000|2022-06-17 09:05:30|94.95|93.65|94.96|93.66|94.96|93.66|94.95|93.65|2
1655456740000|2022-06-17 09:05:40|94.97|93.67|94.96|93.66|94.97|93.67|94.96|93.66|2
1655456750000|2022-06-17 09:05:50|94.97|93.67|94.96|93.66|94.97|93.67|94.96|93.66|2
1655456760000|2022-06-17 09:06:00|94.98|93.68|95.05|93.75|95.05|93.75|94.96|93.66|6
1655456770000|2022-06-17 09:06:10|95.07|93.77|95.06|93.76|95.1|93.8|95.06|93.76|6
1655456780000|2022-06-17 09:06:20|95.05|93.75|95.1|93.8|95.1|93.8|95.05|93.75|2
1655456800000|2022-06-17 09:06:40|95.11|93.81|95.11|93.81|95.11|93.81|95.1|93.8|3
1655456810000|2022-06-17 09:06:50|95.1|93.8|95.11|93.81|95.11|93.81|95.1|93.8|2
1655456820000|2022-06-17 09:07:00|95.07|93.77|95.1|93.8|95.1|93.8|95.06|93.76|4
1655456850000|2022-06-17 09:07:30|95.07|93.77|95.06|93.76|95.08|93.78|95.05|93.75|5
1655456860000|2022-06-17 09:07:40|95.08|93.78|95.06|93.76|95.1|93.8|95.06|93.76|7
1655456870000|2022-06-17 09:07:50|95.07|93.77|95.1|93.8|95.1|93.8|95.07|93.77|4
1655456880000|2022-06-17 09:08:00|95.09|93.79|95.1|93.8|95.1|93.8|95.06|93.76|8
1655456910000|2022-06-17 09:08:30|95.09|93.79|95.1|93.8|95.1|93.8|95.09|93.79|4
1655456920000|2022-06-17 09:08:40|95.09|93.79|95.09|93.79|95.09|93.79|95.09|93.79|1
1655456940000|2022-06-17 09:09:00|95.08|93.78|95.06|93.76|95.08|93.78|95.06|93.76|5
1655456950000|2022-06-17 09:09:10|95.07|93.77|95.08|93.78|95.09|93.79|95.06|93.76|6
1655456960000|2022-06-17 09:09:20|95.09|93.79|95.06|93.76|95.1|93.8|95.05|93.75|9
1655456970000|2022-06-17 09:09:30|95.08|93.78|95.06|93.76|95.1|93.8|95.06|93.76|7
1655456980000|2022-06-17 09:09:40|95.08|93.78|95.06|93.76|95.08|93.78|95.05|93.75|4
1655456990000|2022-06-17 09:09:50|95.07|93.77|95.06|93.76|95.07|93.77|95.06|93.76|2
1655457000000|2022-06-17 09:10:00|95.09|93.79|95.1|93.8|95.1|93.8|95.06|93.76|4
1655457010000|2022-06-17 09:10:10|95.15|93.85|95.21|93.91|95.22|93.92|95.15|93.85|4
1655457020000|2022-06-17 09:10:20|95.2|93.9|95.2|93.9|95.2|93.9|95.2|93.9|1
1655457030000|2022-06-17 09:10:30|95.15|93.85|95.2|93.9|95.2|93.9|95.15|93.85|4
1655457040000|2022-06-17 09:10:40|95.21|93.91|95.22|93.92|95.23|93.93|95.2|93.9|8
1655457050000|2022-06-17 09:10:50|95.27|93.97|95.3|94|95.3|94|95.25|93.95|4
1655457060000|2022-06-17 09:11:00|95.31|94.01|95.32|94.02|95.32|94.02|95.3|94|6
1655457070000|2022-06-17 09:11:10|95.33|94.03|95.32|94.02|95.33|94.03|95.32|94.02|4
1655457080000|2022-06-17 09:11:20|95.33|94.03|95.36|94.06|95.36|94.06|95.33|94.03|4
1655457090000|2022-06-17 09:11:30|95.37|94.07|95.34|94.04|95.38|94.08|95.34|94.04|3
1655457100000|2022-06-17 09:11:40|95.33|94.03|95.36|94.06|95.36|94.06|95.33|94.03|3
1655457120000|2022-06-17 09:12:00|95.37|94.07|95.37|94.07|95.37|94.07|95.37|94.07|1
1655457130000|2022-06-17 09:12:10|95.38|94.08|95.38|94.08|95.38|94.08|95.38|94.08|1
1655457140000|2022-06-17 09:12:20|95.39|94.09|95.38|94.08|95.39|94.09|95.38|94.08|2
1655457160000|2022-06-17 09:12:40|95.37|94.07|95.47|94.17|95.48|94.18|95.37|94.07|4
1655457170000|2022-06-17 09:12:50|95.53|94.23|95.53|94.23|95.54|94.24|95.53|94.23|3
1655457180000|2022-06-17 09:13:00|95.52|94.22|95.49|94.19|95.52|94.22|95.48|94.18|7
1655457190000|2022-06-17 09:13:10|95.48|94.18|95.46|94.16|95.48|94.18|95.45|94.15|3
1655457200000|2022-06-17 09:13:20|95.45|94.15|95.45|94.15|95.45|94.15|95.45|94.15|1
1655457210000|2022-06-17 09:13:30|95.44|94.14|95.39|94.09|95.44|94.14|95.36|94.06|8
1655457220000|2022-06-17 09:13:40|95.38|94.08|95.44|94.14|95.45|94.15|95.38|94.08|7
1655457240000|2022-06-17 09:14:00|95.42|94.12|95.48|94.18|95.48|94.18|95.37|94.07|10
1655457250000|2022-06-17 09:14:10|95.47|94.17|95.47|94.17|95.48|94.18|95.45|94.15|6
1655457260000|2022-06-17 09:14:20|95.45|94.15|95.48|94.18|95.48|94.18|95.45|94.15|10
1655457280000|2022-06-17 09:14:40|95.47|94.17|95.46|94.16|95.5|94.2|95.46|94.16|6
1655457290000|2022-06-17 09:14:50|95.47|94.17|95.48|94.18|95.48|94.18|95.47|94.17|2
1655457300000|2022-06-17 09:15:00|95.46|94.16|95.53|94.23|95.53|94.23|95.46|94.16|5
1655457320000|2022-06-17 09:15:20|95.52|94.22|95.48|94.18|95.52|94.22|95.46|94.16|5
1655457330000|2022-06-17 09:15:30|95.49|94.19|95.53|94.23|95.53|94.23|95.48|94.18|3
1655457340000|2022-06-17 09:15:40|95.48|94.18|95.46|94.16|95.5|94.2|95.45|94.15|6
1655457350000|2022-06-17 09:15:50|95.48|94.18|95.52|94.22|95.52|94.22|95.48|94.18|3
1655457360000|2022-06-17 09:16:00|95.48|94.18|95.44|94.14|95.48|94.18|95.44|94.14|7
1655457370000|2022-06-17 09:16:10|95.45|94.15|95.46|94.16|95.46|94.16|95.44|94.14|4
1655457390000|2022-06-17 09:16:30|95.45|94.15|95.44|94.14|95.45|94.15|95.44|94.14|4
1655457400000|2022-06-17 09:16:40|95.45|94.15|95.36|94.06|95.45|94.15|95.36|94.06|10
1655457410000|2022-06-17 09:16:50|95.35|94.05|95.34|94.04|95.35|94.05|95.33|94.03|7
1655457420000|2022-06-17 09:17:00|95.32|94.02|95.24|93.94|95.32|94.02|95.22|93.92|11
1655457430000|2022-06-17 09:17:10|95.23|93.93|95.17|93.87|95.23|93.93|95.16|93.86|7
1655457440000|2022-06-17 09:17:20|95.15|93.85|95.14|93.84|95.15|93.85|95.14|93.84|2
1655457450000|2022-06-17 09:17:30|95.17|93.87|95.11|93.81|95.17|93.87|95.07|93.77|8
1655457460000|2022-06-17 09:17:40|95.14|93.84|95.14|93.84|95.15|93.85|95.13|93.83|5
1655457470000|2022-06-17 09:17:50|95.13|93.83|95.14|93.84|95.15|93.85|95.13|93.83|4
1655457480000|2022-06-17 09:18:00|95.16|93.86|95.15|93.85|95.16|93.86|95.15|93.85|4
1655457500000|2022-06-17 09:18:20|95.16|93.86|95.2|93.9|95.2|93.9|95.15|93.85|4
1655457510000|2022-06-17 09:18:30|95.25|93.95|95.25|93.95|95.27|93.97|95.25|93.95|3
1655457520000|2022-06-17 09:18:40|95.31|94.01|95.31|94.01|95.31|94.01|95.3|94|3
1655457530000|2022-06-17 09:18:50|95.36|94.06|95.36|94.06|95.36|94.06|95.33|94.03|5
1655457540000|2022-06-17 09:19:00|95.37|94.07|95.36|94.06|95.37|94.07|95.36|94.06|2
1655457550000|2022-06-17 09:19:10|95.37|94.07|95.33|94.03|95.37|94.07|95.33|94.03|5
1655457570000|2022-06-17 09:19:30|95.34|94.04|95.32|94.02|95.34|94.04|95.32|94.02|4
1655457580000|2022-06-17 09:19:40|95.33|94.03|95.27|93.97|95.33|94.03|95.27|93.97|7
1655457600000|2022-06-17 09:20:00|95.26|93.96|95.28|93.98|95.28|93.98|95.26|93.96|5
1655457610000|2022-06-17 09:20:10|95.27|93.97|95.27|93.97|95.27|93.97|95.27|93.97|1
1655457620000|2022-06-17 09:20:20|95.29|93.99|95.27|93.97|95.29|93.99|95.27|93.97|2
1655457630000|2022-06-17 09:20:30|95.25|93.95|95.25|93.95|95.25|93.95|95.25|93.95|1
1655457650000|2022-06-17 09:20:50|95.24|93.94|95.25|93.95|95.25|93.95|95.24|93.94|2
1655457680000|2022-06-17 09:21:20|95.23|93.93|95.24|93.94|95.25|93.95|95.23|93.93|6
1655457690000|2022-06-17 09:21:30|95.25|93.95|95.25|93.95|95.26|93.96|95.24|93.94|4
1655457700000|2022-06-17 09:21:40|95.24|93.94|95.21|93.91|95.24|93.94|95.21|93.91|3
1655457710000|2022-06-17 09:21:50|95.23|93.93|95.16|93.86|95.23|93.93|95.14|93.84|10
1655457720000|2022-06-17 09:22:00|95.14|93.84|95.14|93.84|95.14|93.84|95.14|93.84|1
1655457730000|2022-06-17 09:22:10|95.15|93.85|95.15|93.85|95.15|93.85|95.15|93.85|1
1655457740000|2022-06-17 09:22:20|95.18|93.88|95.14|93.84|95.18|93.88|95.14|93.84|10
1655457750000|2022-06-17 09:22:30|95.17|93.87|95.16|93.86|95.17|93.87|95.15|93.85|4
1655457760000|2022-06-17 09:22:40|95.14|93.84|95.24|93.94|95.24|93.94|95.14|93.84|5
1655457770000|2022-06-17 09:22:50|95.23|93.93|95.18|93.88|95.25|93.95|95.17|93.87|7
1655457780000|2022-06-17 09:23:00|95.19|93.89|95.23|93.93|95.23|93.93|95.19|93.89|3
1655457790000|2022-06-17 09:23:10|95.19|93.89|95.17|93.87|95.19|93.89|95.17|93.87|5
1655457810000|2022-06-17 09:23:30|95.19|93.89|95.16|93.86|95.19|93.89|95.16|93.86|2
1655457820000|2022-06-17 09:23:40|95.18|93.88|95.17|93.87|95.18|93.88|95.16|93.86|3
1655457830000|2022-06-17 09:23:50|95.15|93.85|95.15|93.85|95.15|93.85|95.13|93.83|4
1655457870000|2022-06-17 09:24:30|95.19|93.89|95.15|93.85|95.19|93.89|95.15|93.85|3
1655457880000|2022-06-17 09:24:40|95.16|93.86|95.17|93.87|95.18|93.88|95.16|93.86|8
1655457890000|2022-06-17 09:24:50|95.24|93.94|95.22|93.92|95.25|93.95|95.22|93.92|8
1655457900000|2022-06-17 09:25:00|95.23|93.93|95.24|93.94|95.26|93.96|95.16|93.86|6
1655457910000|2022-06-17 09:25:10|95.25|93.95|95.24|93.94|95.28|93.98|95.24|93.94|8
1655457950000|2022-06-17 09:25:50|95.25|93.95|95.24|93.94|95.25|93.95|95.24|93.94|2
1655457960000|2022-06-17 09:26:00|95.25|93.95|95.25|93.95|95.25|93.95|95.25|93.95|1
1655457970000|2022-06-17 09:26:10|95.24|93.94|95.24|93.94|95.24|93.94|95.24|93.94|1
1655457990000|2022-06-17 09:26:30|95.07|93.77|94.99|93.69|95.07|93.77|94.95|93.65|10
1655458000000|2022-06-17 09:26:40|95|93.7|94.98|93.68|95|93.7|94.96|93.66|11
1655458010000|2022-06-17 09:26:50|95|93.7|95.02|93.72|95.03|93.73|94.99|93.69|6
1655458020000|2022-06-17 09:27:00|94.96|93.66|94.96|93.66|94.97|93.67|94.96|93.66|3
1655458030000|2022-06-17 09:27:10|94.97|93.67|95.02|93.72|95.02|93.72|94.96|93.66|7
1655458040000|2022-06-17 09:27:20|95.03|93.73|95.03|93.73|95.03|93.73|95.03|93.73|1
1655458050000|2022-06-17 09:27:30|95.04|93.74|95.04|93.74|95.04|93.74|95.04|93.74|1
1655458060000|2022-06-17 09:27:40|95.05|93.75|95.1|93.8|95.1|93.8|95.05|93.75|8
1655458070000|2022-06-17 09:27:50|95.07|93.77|95.07|93.77|95.07|93.77|95.07|93.77|1
1655458080000|2022-06-17 09:28:00|95.1|93.8|95.07|93.77|95.1|93.8|95.06|93.76|8
1655458090000|2022-06-17 09:28:10|95.08|93.78|95.1|93.8|95.1|93.8|95.06|93.76|8
1655458100000|2022-06-17 09:28:20|95.09|93.79|95.1|93.8|95.1|93.8|95.09|93.79|2
1655458110000|2022-06-17 09:28:30|95.09|93.79|95.1|93.8|95.1|93.8|95.09|93.79|2
1655458120000|2022-06-17 09:28:40|95.09|93.79|95.06|93.76|95.1|93.8|95.06|93.76|5
1655458130000|2022-06-17 09:28:50|95.07|93.77|95.05|93.75|95.07|93.77|95.05|93.75|2
1655458140000|2022-06-17 09:29:00|95.06|93.76|95.05|93.75|95.06|93.76|95.04|93.74|4
1655458150000|2022-06-17 09:29:10|95.04|93.74|95.05|93.75|95.05|93.75|95.04|93.74|2
1655458170000|2022-06-17 09:29:30|95.06|93.76|95.05|93.75|95.06|93.76|95.05|93.75|2
1655458180000|2022-06-17 09:29:40|95.07|93.77|95.06|93.76|95.07|93.77|95.05|93.75|3
1655458190000|2022-06-17 09:29:50|95.07|93.77|95.1|93.8|95.1|93.8|95.06|93.76|5
1655458200000|2022-06-17 09:30:00|95.11|93.81|95.05|93.75|95.11|93.81|95.05|93.75|6
1655458210000|2022-06-17 09:30:10|95.04|93.74|94.95|93.65|95.05|93.75|94.95|93.65|11
1655458220000|2022-06-17 09:30:20|94.96|93.66|94.99|93.69|95|93.7|94.96|93.66|11
1655458230000|2022-06-17 09:30:30|94.98|93.68|94.96|93.66|94.98|93.68|94.94|93.64|6
1655458240000|2022-06-17 09:30:40|94.95|93.65|94.94|93.64|94.95|93.65|94.94|93.64|6
1655458250000|2022-06-17 09:30:50|94.96|93.66|94.94|93.64|94.96|93.66|94.94|93.64|3
1655458270000|2022-06-17 09:31:10|94.95|93.65|94.95|93.65|94.97|93.67|94.94|93.64|9
1655458280000|2022-06-17 09:31:20|94.96|93.66|94.95|93.65|94.96|93.66|94.95|93.65|2
1655458290000|2022-06-17 09:31:30|94.96|93.66|95.04|93.74|95.04|93.74|94.95|93.65|7
1655458300000|2022-06-17 09:31:40|95.06|93.76|95.06|93.76|95.06|93.76|95.06|93.76|1
1655458310000|2022-06-17 09:31:50|95.08|93.78|95.05|93.75|95.08|93.78|95.05|93.75|3
1655458320000|2022-06-17 09:32:00|95.04|93.74|95.03|93.73|95.05|93.75|95.03|93.73|4
1655458330000|2022-06-17 09:32:10|95.04|93.74|95.03|93.73|95.05|93.75|95.03|93.73|4
1655458340000|2022-06-17 09:32:20|95.04|93.74|95.04|93.74|95.05|93.75|95.04|93.74|5
1655458350000|2022-06-17 09:32:30|95.05|93.75|95.04|93.74|95.07|93.77|95.04|93.74|5
1655458360000|2022-06-17 09:32:40|95.05|93.75|95.02|93.72|95.06|93.76|95.02|93.72|5
1655458370000|2022-06-17 09:32:50|95.03|93.73|94.98|93.68|95.03|93.73|94.98|93.68|6
1655458380000|2022-06-17 09:33:00|94.96|93.66|95.03|93.73|95.04|93.74|94.96|93.66|7
1655458390000|2022-06-17 09:33:10|95.05|93.75|94.96|93.66|95.05|93.75|94.95|93.65|7
1655458400000|2022-06-17 09:33:20|94.95|93.65|94.96|93.66|94.96|93.66|94.95|93.65|2
1655458430000|2022-06-17 09:33:50|94.95|93.65|94.87|93.57|94.95|93.65|94.87|93.57|6
1655458440000|2022-06-17 09:34:00|94.85|93.55|94.85|93.55|94.86|93.56|94.85|93.55|3
1655458450000|2022-06-17 09:34:10|94.84|93.54|94.86|93.56|94.89|93.59|94.82|93.52|14
1655458460000|2022-06-17 09:34:20|94.85|93.55|94.85|93.55|94.85|93.55|94.85|93.55|1
1655458470000|2022-06-17 09:34:30|94.86|93.56|94.87|93.57|94.92|93.62|94.86|93.56|5
1655458490000|2022-06-17 09:34:50|94.92|93.62|94.94|93.64|94.95|93.65|94.92|93.62|5
1655458500000|2022-06-17 09:35:00|94.93|93.63|94.94|93.64|94.95|93.65|94.93|93.63|4
1655458510000|2022-06-17 09:35:10|94.95|93.65|95.04|93.74|95.05|93.75|94.95|93.65|10
1655458520000|2022-06-17 09:35:20|95.05|93.75|95.09|93.79|95.09|93.79|95.04|93.74|5
1655458530000|2022-06-17 09:35:30|95.11|93.81|95.16|93.86|95.17|93.87|95.09|93.79|8
1655458540000|2022-06-17 09:35:40|95.17|93.87|95.17|93.87|95.19|93.89|95.16|93.86|6
1655458550000|2022-06-17 09:35:50|95.16|93.86|95.17|93.87|95.17|93.87|95.16|93.86|4
1655458560000|2022-06-17 09:36:00|95.18|93.88|95.16|93.86|95.18|93.88|95.16|93.86|3
1655458570000|2022-06-17 09:36:10|95.19|93.89|95.18|93.88|95.21|93.91|95.16|93.86|9
1655458580000|2022-06-17 09:36:20|95.27|93.97|95.38|94.08|95.4|94.1|95.26|93.96|10
1655458590000|2022-06-17 09:36:30|95.39|94.09|95.36|94.06|95.4|94.1|95.35|94.05|7
1655458600000|2022-06-17 09:36:40|95.35|94.05|95.36|94.06|95.38|94.08|95.35|94.05|5
1655458610000|2022-06-17 09:36:50|95.35|94.05|95.4|94.1|95.4|94.1|95.35|94.05|2
1655458620000|2022-06-17 09:37:00|95.37|94.07|95.36|94.06|95.39|94.09|95.35|94.05|7
1655458630000|2022-06-17 09:37:10|95.35|94.05|95.34|94.04|95.35|94.05|95.34|94.04|2
1655458640000|2022-06-17 09:37:20|95.32|94.02|95.24|93.94|95.32|94.02|95.24|93.94|9
1655458650000|2022-06-17 09:37:30|95.25|93.95|95.24|93.94|95.25|93.95|95.24|93.94|2
1655458670000|2022-06-17 09:37:50|95.25|93.95|95.26|93.96|95.28|93.98|95.25|93.95|4
1655458680000|2022-06-17 09:38:00|95.24|93.94|95.14|93.84|95.24|93.94|95.14|93.84|7
1655458690000|2022-06-17 09:38:10|95.13|93.83|95.06|93.76|95.14|93.84|95.06|93.76|9
1655458700000|2022-06-17 09:38:20|95.05|93.75|95.03|93.73|95.06|93.76|95.03|93.73|4
1655458710000|2022-06-17 09:38:30|95.02|93.72|95.03|93.73|95.03|93.73|95.02|93.72|2
1655458720000|2022-06-17 09:38:40|95.04|93.74|95.04|93.74|95.06|93.76|95.04|93.74|3
1655458730000|2022-06-17 09:38:50|95.06|93.76|95.04|93.74|95.06|93.76|95.04|93.74|3
1655458740000|2022-06-17 09:39:00|95.07|93.77|95.05|93.75|95.07|93.77|95.05|93.75|3
1655458750000|2022-06-17 09:39:10|95.06|93.76|95.07|93.77|95.13|93.83|95.06|93.76|8
1655458770000|2022-06-17 09:39:30|95.06|93.76|95.05|93.75|95.08|93.78|95.05|93.75|4
1655458780000|2022-06-17 09:39:40|95.04|93.74|94.97|93.67|95.04|93.74|94.97|93.67|5
1655458790000|2022-06-17 09:39:50|94.96|93.66|94.98|93.68|95.04|93.74|94.96|93.66|10
1655458800000|2022-06-17 09:40:00|94.99|93.69|94.96|93.66|94.99|93.69|94.95|93.65|8
1655458810000|2022-06-17 09:40:10|94.95|93.65|94.95|93.65|94.96|93.66|94.94|93.64|4
1655458820000|2022-06-17 09:40:20|94.97|93.67|94.96|93.66|94.97|93.67|94.95|93.65|4
1655458830000|2022-06-17 09:40:30|94.95|93.65|94.96|93.66|94.96|93.66|94.94|93.64|3
1655458850000|2022-06-17 09:40:50|94.95|93.65|94.94|93.64|94.95|93.65|94.94|93.64|2
1655458860000|2022-06-17 09:41:00|94.97|93.67|94.86|93.56|94.97|93.67|94.86|93.56|8
1655458870000|2022-06-17 09:41:10|94.87|93.57|94.87|93.57|94.9|93.6|94.87|93.57|9
1655458880000|2022-06-17 09:41:20|94.85|93.55|94.75|93.45|94.85|93.55|94.74|93.44|12
1655458890000|2022-06-17 09:41:30|94.7|93.4|94.55|93.25|94.7|93.4|94.55|93.25|14
1655458900000|2022-06-17 09:41:40|94.57|93.27|94.55|93.25|94.57|93.27|94.54|93.24|7
1655458910000|2022-06-17 09:41:50|94.54|93.24|94.55|93.25|94.55|93.25|94.54|93.24|2
1655458920000|2022-06-17 09:42:00|94.58|93.28|94.52|93.22|94.58|93.28|94.52|93.22|11
1655458930000|2022-06-17 09:42:10|94.46|93.16|94.46|93.16|94.47|93.17|94.45|93.15|11
1655458940000|2022-06-17 09:42:20|94.47|93.17|94.44|93.14|94.48|93.18|94.44|93.14|7
1655458950000|2022-06-17 09:42:30|94.46|93.16|94.44|93.14|94.49|93.19|94.44|93.14|12
1655458960000|2022-06-17 09:42:40|94.45|93.15|94.43|93.13|94.46|93.16|94.43|93.13|6
1655458970000|2022-06-17 09:42:50|94.44|93.14|94.43|93.13|94.44|93.14|94.43|93.13|2
1655458980000|2022-06-17 09:43:00|94.39|93.09|94.28|92.98|94.39|93.09|94.26|92.96|10
1655458990000|2022-06-17 09:43:10|94.29|92.99|94.26|92.96|94.34|93.04|94.26|92.96|11
1655459000000|2022-06-17 09:43:20|94.25|92.95|94.24|92.94|94.25|92.95|94.24|92.94|4
1655459010000|2022-06-17 09:43:30|94.25|92.95|94.24|92.94|94.26|92.96|94.23|92.93|6
1655459020000|2022-06-17 09:43:40|94.25|92.95|94.3|93|94.31|93.01|94.25|92.95|3
1655459030000|2022-06-17 09:43:50|94.31|93.01|94.37|93.07|94.37|93.07|94.31|93.01|3
1655459040000|2022-06-17 09:44:00|94.42|93.12|94.41|93.11|94.42|93.12|94.38|93.08|5
1655459070000|2022-06-17 09:44:30|94.43|93.13|94.44|93.14|94.45|93.15|94.43|93.13|4
1655459080000|2022-06-17 09:44:40|94.46|93.16|94.46|93.16|94.47|93.17|94.45|93.15|5
1655459090000|2022-06-17 09:44:50|94.47|93.17|94.49|93.19|94.49|93.19|94.47|93.17|3
1655459100000|2022-06-17 09:45:00|94.5|93.2|94.44|93.14|94.51|93.21|94.44|93.14|8
1655459120000|2022-06-17 09:45:20|94.49|93.19|94.49|93.19|94.49|93.19|94.49|93.19|1
1655459130000|2022-06-17 09:45:30|94.54|93.24|94.63|93.33|94.63|93.33|94.54|93.24|2
1655459140000|2022-06-17 09:45:40|94.68|93.38|94.68|93.38|94.68|93.38|94.68|93.38|1
1655459150000|2022-06-17 09:45:50|94.63|93.33|94.63|93.33|94.63|93.33|94.63|93.33|1
1655459170000|2022-06-17 09:46:10|94.66|93.36|94.62|93.32|94.66|93.36|94.62|93.32|5
1655459180000|2022-06-17 09:46:20|94.63|93.33|94.63|93.33|94.64|93.34|94.63|93.33|3
1655459200000|2022-06-17 09:46:40|94.64|93.34|94.61|93.31|94.64|93.34|94.59|93.29|4
1655459210000|2022-06-17 09:46:50|94.62|93.32|94.57|93.27|94.64|93.34|94.56|93.26|12
1655459220000|2022-06-17 09:47:00|94.59|93.29|94.61|93.31|94.62|93.32|94.59|93.29|4
1655459230000|2022-06-17 09:47:10|94.62|93.32|94.56|93.26|94.62|93.32|94.55|93.25|7
1655459240000|2022-06-17 09:47:20|94.58|93.28|94.55|93.25|94.58|93.28|94.53|93.23|10
1655459250000|2022-06-17 09:47:30|94.54|93.24|94.53|93.23|94.54|93.24|94.53|93.23|6
1655459260000|2022-06-17 09:47:40|94.54|93.24|94.53|93.23|94.54|93.24|94.53|93.23|2
1655459290000|2022-06-17 09:48:10|94.54|93.24|94.42|93.12|94.54|93.24|94.42|93.12|8
1655459300000|2022-06-17 09:48:20|94.43|93.13|94.43|93.13|94.43|93.13|94.42|93.12|5
1655459310000|2022-06-17 09:48:30|94.42|93.12|94.42|93.12|94.43|93.13|94.42|93.12|3
1655459320000|2022-06-17 09:48:40|94.44|93.14|94.43|93.13|94.44|93.14|94.42|93.12|6
1655459330000|2022-06-17 09:48:50|94.42|93.12|94.42|93.12|94.43|93.13|94.42|93.12|3
1655459340000|2022-06-17 09:49:00|94.4|93.1|94.31|93.01|94.4|93.1|94.27|92.97|9
1655459350000|2022-06-17 09:49:10|94.32|93.02|94.27|92.97|94.32|93.02|94.25|92.95|7
1655459360000|2022-06-17 09:49:20|94.26|92.96|94.25|92.95|94.27|92.97|94.25|92.95|6
1655459370000|2022-06-17 09:49:30|94.23|92.93|94.24|92.94|94.25|92.95|94.23|92.93|3
1655459380000|2022-06-17 09:49:40|94.23|92.93|94.28|92.98|94.29|92.99|94.22|92.92|4
1655459390000|2022-06-17 09:49:50|94.33|93.03|94.33|93.03|94.36|93.06|94.33|93.03|3
1655459400000|2022-06-17 09:50:00|94.35|93.05|94.42|93.12|94.43|93.13|94.33|93.03|13
1655459410000|2022-06-17 09:50:10|94.43|93.13|94.42|93.12|94.44|93.14|94.36|93.06|9
1655459420000|2022-06-17 09:50:20|94.43|93.13|94.43|93.13|94.43|93.13|94.43|93.13|1
1655459430000|2022-06-17 09:50:30|94.44|93.14|94.48|93.18|94.48|93.18|94.44|93.14|4
1655459440000|2022-06-17 09:50:40|94.49|93.19|94.43|93.13|94.49|93.19|94.43|93.13|8
1655459450000|2022-06-17 09:50:50|94.42|93.12|94.42|93.12|94.42|93.12|94.41|93.11|5
1655459460000|2022-06-17 09:51:00|94.44|93.14|94.43|93.13|94.44|93.14|94.43|93.13|2
1655459470000|2022-06-17 09:51:10|94.45|93.15|94.47|93.17|94.47|93.17|94.45|93.15|2
1655459480000|2022-06-17 09:51:20|94.5|93.2|94.5|93.2|94.5|93.2|94.5|93.2|1
1655459490000|2022-06-17 09:51:30|94.53|93.23|94.52|93.22|94.53|93.23|94.52|93.22|2
1655459500000|2022-06-17 09:51:40|94.51|93.21|94.52|93.22|94.53|93.23|94.51|93.21|6
1655459510000|2022-06-17 09:51:50|94.5|93.2|94.5|93.2|94.51|93.21|94.5|93.2|3
1655459520000|2022-06-17 09:52:00|94.52|93.22|94.44|93.14|94.53|93.23|94.44|93.14|12
1655459530000|2022-06-17 09:52:10|94.43|93.13|94.44|93.14|94.45|93.15|94.43|93.13|4
1655459540000|2022-06-17 09:52:20|94.45|93.15|94.5|93.2|94.5|93.2|94.45|93.15|2
1655459560000|2022-06-17 09:52:40|94.49|93.19|94.49|93.19|94.49|93.19|94.49|93.19|1
1655459570000|2022-06-17 09:52:50|94.48|93.18|94.48|93.18|94.48|93.18|94.48|93.18|1
1655459580000|2022-06-17 09:53:00|94.55|93.25|94.52|93.22|94.55|93.25|94.5|93.2|7
1655459590000|2022-06-17 09:53:10|94.5|93.2|94.51|93.21|94.51|93.21|94.5|93.2|8
1655459600000|2022-06-17 09:53:20|94.49|93.19|94.44|93.14|94.49|93.19|94.44|93.14|2
1655459610000|2022-06-17 09:53:30|94.46|93.16|94.5|93.2|94.5|93.2|94.44|93.14|4
1655459620000|2022-06-17 09:53:40|94.51|93.21|94.5|93.2|94.51|93.21|94.5|93.2|2
1655459640000|2022-06-17 09:54:00|94.55|93.25|94.55|93.25|94.55|93.25|94.55|93.25|1
1655459660000|2022-06-17 09:54:20|94.54|93.24|94.53|93.23|94.55|93.25|94.52|93.22|11
1655459680000|2022-06-17 09:54:40|94.56|93.26|94.56|93.26|94.56|93.26|94.56|93.26|1
1655459690000|2022-06-17 09:54:50|94.59|93.29|94.59|93.29|94.59|93.29|94.59|93.29|1
1655459720000|2022-06-17 09:55:20|94.63|93.33|94.63|93.33|94.63|93.33|94.62|93.32|3
1655459750000|2022-06-17 09:55:50|94.62|93.32|94.62|93.32|94.62|93.32|94.62|93.32|1
1655459760000|2022-06-17 09:56:00|94.61|93.31|94.58|93.28|94.61|93.31|94.55|93.25|8
1655459770000|2022-06-17 09:56:10|94.56|93.26|94.55|93.25|94.56|93.26|94.53|93.23|5
1655459780000|2022-06-17 09:56:20|94.54|93.24|94.57|93.27|94.57|93.27|94.54|93.24|4
1655459790000|2022-06-17 09:56:30|94.56|93.26|94.55|93.25|94.56|93.26|94.54|93.24|6
1655459800000|2022-06-17 09:56:40|94.54|93.24|94.53|93.23|94.54|93.24|94.52|93.22|4
1655459810000|2022-06-17 09:56:50|94.56|93.26|94.56|93.26|94.56|93.26|94.52|93.22|5
1655459820000|2022-06-17 09:57:00|94.55|93.25|94.58|93.28|94.6|93.3|94.55|93.25|8
1655459830000|2022-06-17 09:57:10|94.53|93.23|94.54|93.24|94.55|93.25|94.52|93.22|8
1655459840000|2022-06-17 09:57:20|94.52|93.22|94.52|93.22|94.52|93.22|94.52|93.22|1
1655459850000|2022-06-17 09:57:30|94.53|93.23|94.52|93.22|94.55|93.25|94.52|93.22|5
1655459890000|2022-06-17 09:58:10|94.53|93.23|94.54|93.24|94.55|93.25|94.53|93.23|3
1655459900000|2022-06-17 09:58:20|94.55|93.25|94.55|93.25|94.56|93.26|94.54|93.24|5
1655459910000|2022-06-17 09:58:30|94.56|93.26|94.54|93.24|94.56|93.26|94.54|93.24|3
1655459920000|2022-06-17 09:58:40|94.58|93.28|94.61|93.31|94.61|93.31|94.56|93.26|4
1655459930000|2022-06-17 09:58:50|94.6|93.3|94.59|93.29|94.6|93.3|94.59|93.29|2
1655459940000|2022-06-17 09:59:00|94.6|93.3|94.59|93.29|94.6|93.3|94.59|93.29|2
1655459950000|2022-06-17 09:59:10|94.57|93.27|94.56|93.26|94.58|93.28|94.56|93.26|3
1655459960000|2022-06-17 09:59:20|94.54|93.24|94.55|93.25|94.55|93.25|94.54|93.24|6
1655459970000|2022-06-17 09:59:30|94.54|93.24|94.53|93.23|94.54|93.24|94.52|93.22|6
1655459980000|2022-06-17 09:59:40|94.55|93.25|94.56|93.26|94.57|93.27|94.55|93.25|3
1655459990000|2022-06-17 09:59:50|94.55|93.25|94.52|93.22|94.55|93.25|94.52|93.22|6
1655460000000|2022-06-17 10:00:00|94.51|93.21|94.55|93.25|94.55|93.25|94.5|93.2|9
1655460010000|2022-06-17 10:00:10|94.54|93.24|94.53|93.23|94.54|93.24|94.51|93.21|6
1655460020000|2022-06-17 10:00:20|94.52|93.22|94.52|93.22|94.52|93.22|94.52|93.22|1
1655460030000|2022-06-17 10:00:30|94.55|93.25|94.55|93.25|94.55|93.25|94.55|93.25|1
1655460040000|2022-06-17 10:00:40|94.6|93.3|94.6|93.3|94.6|93.3|94.6|93.3|1
1655460050000|2022-06-17 10:00:50|94.58|93.28|94.58|93.28|94.58|93.28|94.58|93.28|1
1655460060000|2022-06-17 10:01:00|94.56|93.26|94.5|93.2|94.6|93.3|94.5|93.2|8
1655460070000|2022-06-17 10:01:10|94.51|93.21|94.52|93.22|94.53|93.23|94.51|93.21|5
1655460080000|2022-06-17 10:01:20|94.51|93.21|94.51|93.21|94.51|93.21|94.51|93.21|1
1655460100000|2022-06-17 10:01:40|94.56|93.26|94.55|93.25|94.56|93.26|94.55|93.25|2
1655460110000|2022-06-17 10:01:50|94.54|93.24|94.54|93.24|94.54|93.24|94.53|93.23|3
1655460120000|2022-06-17 10:02:00|94.59|93.29|94.64|93.34|94.64|93.34|94.59|93.29|2
1655460130000|2022-06-17 10:02:10|94.69|93.39|94.95|93.65|94.97|93.67|94.69|93.39|10
1655460140000|2022-06-17 10:02:20|94.97|93.67|94.95|93.65|94.98|93.68|94.95|93.65|3
1655460150000|2022-06-17 10:02:30|94.96|93.66|94.84|93.54|94.96|93.66|94.84|93.54|7
1655460160000|2022-06-17 10:02:40|94.83|93.53|94.85|93.55|94.85|93.55|94.83|93.53|4
1655460170000|2022-06-17 10:02:50|94.84|93.54|94.83|93.53|94.84|93.54|94.83|93.53|2
1655460180000|2022-06-17 10:03:00|94.84|93.54|94.83|93.53|94.84|93.54|94.81|93.51|3
1655460190000|2022-06-17 10:03:10|94.84|93.54|94.77|93.47|94.84|93.54|94.77|93.47|7
1655460200000|2022-06-17 10:03:20|94.76|93.46|94.75|93.45|94.78|93.48|94.75|93.45|5
1655460210000|2022-06-17 10:03:30|94.73|93.43|94.53|93.23|94.76|93.46|94.52|93.22|13
1655460220000|2022-06-17 10:03:40|94.52|93.22|94.43|93.13|94.52|93.22|94.43|93.13|10
1655460230000|2022-06-17 10:03:50|94.46|93.16|94.41|93.11|94.47|93.17|94.4|93.1|9
1655460240000|2022-06-17 10:04:00|94.4|93.1|94.29|92.99|94.4|93.1|94.25|92.95|18
1655460250000|2022-06-17 10:04:10|94.3|93|94.24|92.94|94.3|93|94.24|92.94|4
1655460260000|2022-06-17 10:04:20|94.23|92.93|94.22|92.92|94.23|92.93|94.22|92.92|2
1655460270000|2022-06-17 10:04:30|94.24|92.94|94.31|93.01|94.31|93.01|94.24|92.94|6
1655460280000|2022-06-17 10:04:40|94.3|93|94.42|93.12|94.42|93.12|94.3|93|6
1655460290000|2022-06-17 10:04:50|94.43|93.13|94.46|93.16|94.46|93.16|94.43|93.13|3
1655460300000|2022-06-17 10:05:00|94.48|93.18|94.4|93.1|94.48|93.18|94.39|93.09|8
1655460310000|2022-06-17 10:05:10|94.39|93.09|94.42|93.12|94.42|93.12|94.39|93.09|6
1655460320000|2022-06-17 10:05:20|94.41|93.11|94.34|93.04|94.41|93.11|94.34|93.04|9
1655460330000|2022-06-17 10:05:30|94.33|93.03|94.32|93.02|94.35|93.05|94.32|93.02|8
1655460340000|2022-06-17 10:05:40|94.34|93.04|94.38|93.08|94.41|93.11|94.34|93.04|8
1655460350000|2022-06-17 10:05:50|94.39|93.09|94.4|93.1|94.4|93.1|94.39|93.09|2
1655460360000|2022-06-17 10:06:00|94.41|93.11|94.41|93.11|94.41|93.11|94.41|93.11|1
1655460370000|2022-06-17 10:06:10|94.4|93.1|94.41|93.11|94.41|93.11|94.4|93.1|2
1655460390000|2022-06-17 10:06:30|94.42|93.12|94.44|93.14|94.44|93.14|94.41|93.11|6
1655460400000|2022-06-17 10:06:40|94.49|93.19|94.52|93.22|94.52|93.22|94.49|93.19|3
1655460410000|2022-06-17 10:06:50|94.53|93.23|94.52|93.22|94.53|93.23|94.51|93.21|8
1655460420000|2022-06-17 10:07:00|94.51|93.21|94.52|93.22|94.52|93.22|94.51|93.21|2
1655460440000|2022-06-17 10:07:20|94.51|93.21|94.51|93.21|94.51|93.21|94.51|93.21|1
1655460450000|2022-06-17 10:07:30|94.52|93.22|94.58|93.28|94.58|93.28|94.52|93.22|3
1655460460000|2022-06-17 10:07:40|94.63|93.33|94.63|93.33|94.63|93.33|94.63|93.33|1
1655460470000|2022-06-17 10:07:50|94.64|93.34|94.63|93.33|94.64|93.34|94.63|93.33|2
1655460480000|2022-06-17 10:08:00|94.58|93.28|94.58|93.28|94.59|93.29|94.58|93.28|5
1655460510000|2022-06-17 10:08:30|94.63|93.33|94.63|93.33|94.63|93.33|94.63|93.33|1
1655460540000|2022-06-17 10:09:00|94.69|93.39|95.21|93.91|95.23|93.93|94.69|93.39|8
1655460550000|2022-06-17 10:09:10|95.2|93.9|95.13|93.83|95.21|93.91|95.12|93.82|10
1655460560000|2022-06-17 10:09:20|95.14|93.84|95.06|93.76|95.15|93.85|95.06|93.76|7
1655460570000|2022-06-17 10:09:30|95.05|93.75|95.03|93.73|95.05|93.75|95.03|93.73|2
1655460580000|2022-06-17 10:09:40|95.07|93.77|95.04|93.74|95.07|93.77|95.03|93.73|3
1655460590000|2022-06-17 10:09:50|95.07|93.77|95.12|93.82|95.12|93.82|95.07|93.77|2
1655460600000|2022-06-17 10:10:00|95.13|93.83|95.13|93.83|95.16|93.86|95.13|93.83|4
1655460610000|2022-06-17 10:10:10|95.12|93.82|95.12|93.82|95.13|93.83|95.12|93.82|5
1655460630000|2022-06-17 10:10:30|95.11|93.81|95.11|93.81|95.11|93.81|95.11|93.81|1
1655460640000|2022-06-17 10:10:40|95.1|93.8|95.04|93.74|95.1|93.8|95.04|93.74|6
1655460650000|2022-06-17 10:10:50|95.05|93.75|95.04|93.74|95.05|93.75|95.04|93.74|2
1655460660000|2022-06-17 10:11:00|95.05|93.75|95.13|93.83|95.14|93.84|95.05|93.75|4
1655460670000|2022-06-17 10:11:10|95.16|93.86|95.16|93.86|95.16|93.86|95.16|93.86|1
1655460680000|2022-06-17 10:11:20|95.21|93.91|95.26|93.96|95.26|93.96|95.21|93.91|5
1655460710000|2022-06-17 10:11:50|95.25|93.95|95.23|93.93|95.26|93.96|95.23|93.93|4
1655460730000|2022-06-17 10:12:10|95.24|93.94|95.23|93.93|95.24|93.94|95.23|93.93|2
1655460750000|2022-06-17 10:12:30|95.28|93.98|95.29|93.99|95.29|93.99|95.28|93.98|2
1655460770000|2022-06-17 10:12:50|95.24|93.94|95.25|93.95|95.25|93.95|95.24|93.94|2
1655460780000|2022-06-17 10:13:00|95.24|93.94|95.22|93.92|95.24|93.94|95.21|93.91|4
1655460790000|2022-06-17 10:13:10|95.19|93.89|95.12|93.82|95.19|93.89|95.12|93.82|6
1655460800000|2022-06-17 10:13:20|95.16|93.86|95.15|93.85|95.16|93.86|95.15|93.85|2
1655460810000|2022-06-17 10:13:30|95.14|93.84|95.14|93.84|95.14|93.84|95.14|93.84|1
1655460820000|2022-06-17 10:13:40|95.19|93.89|95.24|93.94|95.24|93.94|95.19|93.89|4
1655460830000|2022-06-17 10:13:50|95.25|93.95|95.15|93.85|95.26|93.96|95.15|93.85|8
1655460840000|2022-06-17 10:14:00|95.13|93.83|95.12|93.82|95.13|93.83|95.12|93.82|2
1655460850000|2022-06-17 10:14:10|95.13|93.83|95.17|93.87|95.17|93.87|95.13|93.83|5
1655460860000|2022-06-17 10:14:20|95.22|93.92|95.23|93.93|95.24|93.94|95.22|93.92|3
1655460870000|2022-06-17 10:14:30|95.24|93.94|95.22|93.92|95.25|93.95|95.22|93.92|5
1655460880000|2022-06-17 10:14:40|95.25|93.95|95.23|93.93|95.25|93.95|95.23|93.93|2
1655460890000|2022-06-17 10:14:50|95.25|93.95|95.14|93.84|95.25|93.95|95.14|93.84|7
1655460900000|2022-06-17 10:15:00|95.13|93.83|95.13|93.83|95.15|93.85|95.12|93.82|9
1655460910000|2022-06-17 10:15:10|95.14|93.84|95.17|93.87|95.17|93.87|95.12|93.82|7
1655460920000|2022-06-17 10:15:20|95.19|93.89|95.19|93.89|95.19|93.89|95.19|93.89|1
1655460930000|2022-06-17 10:15:30|95.15|93.85|95.21|93.91|95.21|93.91|95.15|93.85|2
1655460950000|2022-06-17 10:15:50|95.2|93.9|95.2|93.9|95.2|93.9|95.2|93.9|1
1655460970000|2022-06-17 10:16:10|95.22|93.92|95.28|93.98|95.29|93.99|95.22|93.92|4
1655460980000|2022-06-17 10:16:20|95.3|94|95.26|93.96|95.3|94|95.26|93.96|3
1655460990000|2022-06-17 10:16:30|95.25|93.95|95.25|93.95|95.25|93.95|95.25|93.95|1
1655461000000|2022-06-17 10:16:40|95.24|93.94|95.21|93.91|95.24|93.94|95.21|93.91|4
1655461010000|2022-06-17 10:16:50|95.2|93.9|95.2|93.9|95.21|93.91|95.19|93.89|7
1655461020000|2022-06-17 10:17:00|95.19|93.89|95.19|93.89|95.19|93.89|95.19|93.89|1
1655461030000|2022-06-17 10:17:10|95.18|93.88|95.13|93.83|95.18|93.88|95.12|93.82|4
1655461040000|2022-06-17 10:17:20|95.12|93.82|95.03|93.73|95.12|93.82|95.03|93.73|5
1655461050000|2022-06-17 10:17:30|95.02|93.72|95.05|93.75|95.09|93.79|95.02|93.72|10
1655461060000|2022-06-17 10:17:40|95.11|93.81|95.11|93.81|95.11|93.81|95.1|93.8|3
1655461070000|2022-06-17 10:17:50|95.1|93.8|95.12|93.82|95.13|93.83|95.1|93.8|5
1655461080000|2022-06-17 10:18:00|95.11|93.81|95.04|93.74|95.11|93.81|95.04|93.74|3
1655461090000|2022-06-17 10:18:10|95.05|93.75|95.12|93.82|95.12|93.82|95.03|93.73|5
1655461100000|2022-06-17 10:18:20|95.16|93.86|95.21|93.91|95.21|93.91|95.15|93.85|4
1655461110000|2022-06-17 10:18:30|95.22|93.92|95.23|93.93|95.24|93.94|95.22|93.92|5
1655461120000|2022-06-17 10:18:40|95.22|93.92|95.15|93.85|95.22|93.92|95.15|93.85|6
1655461130000|2022-06-17 10:18:50|95.16|93.86|95.06|93.76|95.16|93.86|95.06|93.76|8
1655461140000|2022-06-17 10:19:00|95.05|93.75|95.05|93.75|95.05|93.75|95.05|93.75|1
1655461150000|2022-06-17 10:19:10|95.06|93.76|95.14|93.84|95.14|93.84|95.05|93.75|6
1655461160000|2022-06-17 10:19:20|95.17|93.87|95.05|93.75|95.17|93.87|95.05|93.75|6
1655461170000|2022-06-17 10:19:30|95.07|93.77|95.04|93.74|95.07|93.77|95.04|93.74|5
1655461180000|2022-06-17 10:19:40|95.05|93.75|95.04|93.74|95.05|93.75|95.04|93.74|2
1655461200000|2022-06-17 10:20:00|95.05|93.75|95.1|93.8|95.1|93.8|95.05|93.75|2
1655461210000|2022-06-17 10:20:10|95.05|93.75|95.04|93.74|95.09|93.79|95.04|93.74|4
1655461220000|2022-06-17 10:20:20|95.03|93.73|95.03|93.73|95.03|93.73|95.03|93.73|1
1655461230000|2022-06-17 10:20:30|95.04|93.74|95.04|93.74|95.04|93.74|95.04|93.74|1
1655461240000|2022-06-17 10:20:40|95.06|93.76|95.08|93.78|95.08|93.78|95.04|93.74|4
1655461250000|2022-06-17 10:20:50|95.07|93.77|95.01|93.71|95.07|93.77|95.01|93.71|9
1655461260000|2022-06-17 10:21:00|95|93.7|95.03|93.73|95.03|93.73|95|93.7|5
1655461270000|2022-06-17 10:21:10|95.04|93.74|95.12|93.82|95.13|93.83|95.04|93.74|5
1655461290000|2022-06-17 10:21:30|95.13|93.83|95.13|93.83|95.13|93.83|95.12|93.82|3
1655461300000|2022-06-17 10:21:40|95.12|93.82|95.12|93.82|95.12|93.82|95.12|93.82|1
1655461310000|2022-06-17 10:21:50|95.11|93.81|95.12|93.82|95.12|93.82|95.11|93.81|2
1655461320000|2022-06-17 10:22:00|95.13|93.83|95.14|93.84|95.14|93.84|95.13|93.83|2
1655461330000|2022-06-17 10:22:10|95.15|93.85|95.23|93.93|95.23|93.93|95.15|93.85|10
1655461340000|2022-06-17 10:22:20|95.28|93.98|95.37|94.07|95.37|94.07|95.28|93.98|6
1655461350000|2022-06-17 10:22:30|95.36|94.06|95.32|94.02|95.37|94.07|95.32|94.02|9
1655461360000|2022-06-17 10:22:40|95.31|94.01|95.32|94.02|95.32|94.02|95.31|94.01|2
1655461370000|2022-06-17 10:22:50|95.36|94.06|95.33|94.03|95.36|94.06|95.33|94.03|5
1655461380000|2022-06-17 10:23:00|95.34|94.04|95.25|93.95|95.34|94.04|95.25|93.95|6
1655461390000|2022-06-17 10:23:10|95.24|93.94|95.24|93.94|95.25|93.95|95.24|93.94|3
1655461400000|2022-06-17 10:23:20|95.25|93.95|95.24|93.94|95.25|93.95|95.23|93.93|6
1655461410000|2022-06-17 10:23:30|95.25|93.95|95.24|93.94|95.25|93.95|95.24|93.94|2
1655461420000|2022-06-17 10:23:40|95.25|93.95|95.25|93.95|95.29|93.99|95.24|93.94|12
1655461430000|2022-06-17 10:23:50|95.24|93.94|95.25|93.95|95.26|93.96|95.24|93.94|5
1655461440000|2022-06-17 10:24:00|95.24|93.94|95.26|93.96|95.26|93.96|95.24|93.94|2
1655461450000|2022-06-17 10:24:10|95.31|94.01|95.33|94.03|95.33|94.03|95.31|94.01|3
1655461470000|2022-06-17 10:24:30|95.32|94.02|95.31|94.01|95.34|94.04|95.31|94.01|6
1655461480000|2022-06-17 10:24:40|95.32|94.02|95.32|94.02|95.32|94.02|95.32|94.02|1
1655461490000|2022-06-17 10:24:50|95.36|94.06|95.32|94.02|95.37|94.07|95.32|94.02|3
1655461500000|2022-06-17 10:25:00|95.33|94.03|95.32|94.02|95.36|94.06|95.32|94.02|3
1655461520000|2022-06-17 10:25:20|95.31|94.01|95.23|93.93|95.31|94.01|95.23|93.93|6
1655461530000|2022-06-17 10:25:30|95.24|93.94|95.24|93.94|95.24|93.94|95.24|93.94|1
1655461540000|2022-06-17 10:25:40|95.26|93.96|95.3|94|95.3|94|95.26|93.96|4
1655461550000|2022-06-17 10:25:50|95.31|94.01|95.35|94.05|95.35|94.05|95.31|94.01|6
1655461560000|2022-06-17 10:26:00|95.41|94.11|95.49|94.19|95.49|94.19|95.4|94.1|6
1655461570000|2022-06-17 10:26:10|95.51|94.21|95.51|94.21|95.52|94.22|95.5|94.2|6
1655461580000|2022-06-17 10:26:20|95.48|94.18|95.47|94.17|95.48|94.18|95.47|94.17|2
1655461590000|2022-06-17 10:26:30|95.46|94.16|95.46|94.16|95.46|94.16|95.44|94.14|4
1655461600000|2022-06-17 10:26:40|95.51|94.21|95.51|94.21|95.51|94.21|95.51|94.21|1
1655461620000|2022-06-17 10:27:00|95.52|94.22|95.51|94.21|95.52|94.22|95.51|94.21|2
1655461650000|2022-06-17 10:27:30|95.5|94.2|95.43|94.13|95.5|94.2|95.42|94.12|7
1655461660000|2022-06-17 10:27:40|95.42|94.12|95.42|94.12|95.42|94.12|95.42|94.12|1
1655461670000|2022-06-17 10:27:50|95.39|94.09|95.43|94.13|95.43|94.13|95.36|94.06|7
1655461690000|2022-06-17 10:28:10|95.42|94.12|95.42|94.12|95.42|94.12|95.42|94.12|1
1655461700000|2022-06-17 10:28:20|95.41|94.11|95.4|94.1|95.41|94.11|95.4|94.1|2
1655461710000|2022-06-17 10:28:30|95.41|94.11|95.41|94.11|95.41|94.11|95.41|94.11|1
1655461720000|2022-06-17 10:28:40|95.4|94.1|95.36|94.06|95.4|94.1|95.34|94.04|7
1655461730000|2022-06-17 10:28:50|95.39|94.09|95.38|94.08|95.39|94.09|95.38|94.08|2
1655461740000|2022-06-17 10:29:00|95.39|94.09|95.44|94.14|95.44|94.14|95.38|94.08|4
1655461750000|2022-06-17 10:29:10|95.47|94.17|95.46|94.16|95.49|94.19|95.46|94.16|5
1655461770000|2022-06-17 10:29:30|95.45|94.15|95.44|94.14|95.45|94.15|95.44|94.14|2
1655461780000|2022-06-17 10:29:40|95.43|94.13|95.44|94.14|95.44|94.14|95.43|94.13|2
1655461790000|2022-06-17 10:29:50|95.43|94.13|95.46|94.16|95.46|94.16|95.41|94.11|5
1655461800000|2022-06-17 10:30:00|95.45|94.15|95.44|94.14|95.45|94.15|95.43|94.13|4
1655461810000|2022-06-17 10:30:10|95.43|94.13|95.4|94.1|95.43|94.13|95.39|94.09|4
1655461820000|2022-06-17 10:30:20|95.39|94.09|95.32|94.02|95.39|94.09|95.32|94.02|7
1655461830000|2022-06-17 10:30:30|95.31|94.01|95.31|94.01|95.31|94.01|95.31|94.01|1
1655461840000|2022-06-17 10:30:40|95.3|94|95.23|93.93|95.3|94|95.23|93.93|8
1655461850000|2022-06-17 10:30:50|95.24|93.94|95.22|93.92|95.25|93.95|95.22|93.92|11
1655461870000|2022-06-17 10:31:10|95.24|93.94|95.24|93.94|95.3|94|95.24|93.94|8
1655461880000|2022-06-17 10:31:20|95.23|93.93|95.24|93.94|95.29|93.99|95.23|93.93|9
1655461890000|2022-06-17 10:31:30|95.26|93.96|95.25|93.95|95.26|93.96|95.24|93.94|4
1655461900000|2022-06-17 10:31:40|95.24|93.94|95.24|93.94|95.24|93.94|95.23|93.93|3
1655461910000|2022-06-17 10:31:50|95.23|93.93|95.21|93.91|95.23|93.93|95.21|93.91|2
1655461920000|2022-06-17 10:32:00|95.23|93.93|95.25|93.95|95.26|93.96|95.23|93.93|3
1655461930000|2022-06-17 10:32:10|95.24|93.94|95.3|94|95.3|94|95.22|93.92|9
1655461940000|2022-06-17 10:32:20|95.29|93.99|95.3|94|95.3|94|95.29|93.99|2
1655461950000|2022-06-17 10:32:30|95.28|93.98|95.24|93.94|95.3|94|95.24|93.94|5
1655461960000|2022-06-17 10:32:40|95.23|93.93|95.21|93.91|95.23|93.93|95.21|93.91|3
1655461970000|2022-06-17 10:32:50|95.2|93.9|95.12|93.82|95.2|93.9|95.12|93.82|7
1655461980000|2022-06-17 10:33:00|95.13|93.83|95.22|93.92|95.22|93.92|95.13|93.83|5
1655461990000|2022-06-17 10:33:10|95.24|93.94|95.14|93.84|95.24|93.94|95.14|93.84|7
1655462000000|2022-06-17 10:33:20|95.15|93.85|95.22|93.92|95.23|93.93|95.15|93.85|6
1655462010000|2022-06-17 10:33:30|95.23|93.93|95.23|93.93|95.23|93.93|95.23|93.93|1
1655462040000|2022-06-17 10:34:00|95.21|93.91|95.23|93.93|95.23|93.93|95.21|93.91|2
1655462050000|2022-06-17 10:34:10|95.24|93.94|95.22|93.92|95.24|93.94|95.22|93.92|3
1655462060000|2022-06-17 10:34:20|95.21|93.91|95.13|93.83|95.21|93.91|95.13|93.83|7
1655462070000|2022-06-17 10:34:30|95.12|93.82|95.12|93.82|95.14|93.84|95.12|93.82|3
1655462080000|2022-06-17 10:34:40|95.11|93.81|95.04|93.74|95.11|93.81|95.04|93.74|7
1655462090000|2022-06-17 10:34:50|95.03|93.73|95.03|93.73|95.05|93.75|95.03|93.73|3
1655462100000|2022-06-17 10:35:00|95.05|93.75|95.1|93.8|95.1|93.8|95.03|93.73|5
1655462110000|2022-06-17 10:35:10|95.12|93.82|95.12|93.82|95.14|93.84|95.12|93.82|3
1655462120000|2022-06-17 10:35:20|95.13|93.83|95.12|93.82|95.13|93.83|95.12|93.82|2
1655462130000|2022-06-17 10:35:30|95.13|93.83|95.13|93.83|95.13|93.83|95.13|93.83|1
1655462140000|2022-06-17 10:35:40|95.12|93.82|95.23|93.93|95.23|93.93|95.12|93.82|4
1655462150000|2022-06-17 10:35:50|95.22|93.92|95.22|93.92|95.22|93.92|95.22|93.92|1
1655462160000|2022-06-17 10:36:00|95.25|93.95|95.24|93.94|95.25|93.95|95.22|93.92|3
1655462170000|2022-06-17 10:36:10|95.22|93.92|95.22|93.92|95.22|93.92|95.22|93.92|1
1655462200000|2022-06-17 10:36:40|95.23|93.93|95.3|94|95.3|94|95.23|93.93|3
1655462220000|2022-06-17 10:37:00|95.31|94.01|95.31|94.01|95.33|94.03|95.31|94.01|4
1655462230000|2022-06-17 10:37:10|95.3|94|95.27|93.97|95.3|94|95.26|93.96|4
1655462250000|2022-06-17 10:37:30|95.3|94|95.3|94|95.3|94|95.3|94|1
1655462260000|2022-06-17 10:37:40|95.37|94.07|95.38|94.08|95.38|94.08|95.36|94.06|3
1655462270000|2022-06-17 10:37:50|95.37|94.07|95.35|94.05|95.37|94.07|95.35|94.05|2
1655462280000|2022-06-17 10:38:00|95.37|94.07|95.37|94.07|95.37|94.07|95.36|94.06|3
1655462290000|2022-06-17 10:38:10|95.42|94.12|95.41|94.11|95.42|94.12|95.41|94.11|2
1655462300000|2022-06-17 10:38:20|95.4|94.1|95.35|94.05|95.4|94.1|95.33|94.03|11
1655462310000|2022-06-17 10:38:30|95.34|94.04|95.34|94.04|95.34|94.04|95.34|94.04|1
1655462320000|2022-06-17 10:38:40|95.37|94.07|95.39|94.09|95.39|94.09|95.37|94.07|2
1655462340000|2022-06-17 10:39:00|95.42|94.12|95.42|94.12|95.42|94.12|95.42|94.12|1
1655462350000|2022-06-17 10:39:10|95.41|94.11|95.42|94.12|95.42|94.12|95.41|94.11|2
1655462370000|2022-06-17 10:39:30|95.43|94.13|95.43|94.13|95.43|94.13|95.43|94.13|1
1655462380000|2022-06-17 10:39:40|95.42|94.12|95.42|94.12|95.42|94.12|95.42|94.12|1
1655462400000|2022-06-17 10:40:00|95.47|94.17|95.47|94.17|95.47|94.17|95.47|94.17|1
1655462450000|2022-06-17 10:40:50|95.49|94.19|95.49|94.19|95.49|94.19|95.49|94.19|1
1655462460000|2022-06-17 10:41:00|95.5|94.2|95.5|94.2|95.5|94.2|95.5|94.2|1
1655462470000|2022-06-17 10:41:10|95.49|94.19|95.51|94.21|95.51|94.21|95.49|94.19|2
1655462490000|2022-06-17 10:41:30|95.55|94.25|95.62|94.32|95.62|94.32|95.55|94.25|6
1655462500000|2022-06-17 10:41:40|95.61|94.31|95.6|94.3|95.61|94.31|95.59|94.29|5
1655462510000|2022-06-17 10:41:50|95.61|94.31|95.61|94.31|95.61|94.31|95.6|94.3|3
1655462520000|2022-06-17 10:42:00|95.62|94.32|95.61|94.31|95.62|94.32|95.61|94.31|2
1655462530000|2022-06-17 10:42:10|95.62|94.32|95.56|94.26|95.62|94.32|95.56|94.26|9
1655462540000|2022-06-17 10:42:20|95.57|94.27|95.58|94.28|95.58|94.28|95.57|94.27|4
1655462550000|2022-06-17 10:42:30|95.59|94.29|95.58|94.28|95.59|94.29|95.58|94.28|2
1655462560000|2022-06-17 10:42:40|95.61|94.31|95.65|94.35|95.65|94.35|95.61|94.31|3
1655462570000|2022-06-17 10:42:50|95.64|94.34|95.63|94.33|95.64|94.34|95.63|94.33|2
1655462580000|2022-06-17 10:43:00|95.62|94.32|95.62|94.32|95.62|94.32|95.62|94.32|1
1655462590000|2022-06-17 10:43:10|95.61|94.31|95.52|94.22|95.61|94.31|95.52|94.22|8
1655462600000|2022-06-17 10:43:20|95.54|94.24|95.57|94.27|95.57|94.27|95.53|94.23|4
1655462630000|2022-06-17 10:43:50|95.56|94.26|95.57|94.27|95.57|94.27|95.56|94.26|2
1655462650000|2022-06-17 10:44:10|95.54|94.24|95.53|94.23|95.54|94.24|95.53|94.23|4
1655462660000|2022-06-17 10:44:20|95.54|94.24|95.53|94.23|95.54|94.24|95.53|94.23|4
1655462670000|2022-06-17 10:44:30|95.52|94.22|95.51|94.21|95.52|94.22|95.5|94.2|4
1655462680000|2022-06-17 10:44:40|95.5|94.2|95.5|94.2|95.5|94.2|95.5|94.2|1
1655462690000|2022-06-17 10:44:50|95.49|94.19|95.49|94.19|95.49|94.19|95.49|94.19|1
1655462700000|2022-06-17 10:45:00|95.48|94.18|95.56|94.26|95.57|94.27|95.48|94.18|5
1655462710000|2022-06-17 10:45:10|95.55|94.25|95.54|94.24|95.55|94.25|95.54|94.24|2
1655462720000|2022-06-17 10:45:20|95.52|94.22|95.51|94.21|95.52|94.22|95.5|94.2|4
1655462730000|2022-06-17 10:45:30|95.52|94.22|95.56|94.26|95.56|94.26|95.51|94.21|6
1655462740000|2022-06-17 10:45:40|95.57|94.27|95.58|94.28|95.58|94.28|95.57|94.27|4
1655462750000|2022-06-17 10:45:50|95.57|94.27|95.57|94.27|95.57|94.27|95.57|94.27|1
1655462760000|2022-06-17 10:46:00|95.56|94.26|95.52|94.22|95.56|94.26|95.52|94.22|4
1655462770000|2022-06-17 10:46:10|95.55|94.25|95.56|94.26|95.56|94.26|95.54|94.24|4
1655462780000|2022-06-17 10:46:20|95.55|94.25|95.64|94.34|95.64|94.34|95.55|94.25|5
1655462790000|2022-06-17 10:46:30|95.66|94.36|95.53|94.23|95.66|94.36|95.53|94.23|8
1655462800000|2022-06-17 10:46:40|95.55|94.25|95.53|94.23|95.55|94.25|95.53|94.23|3
1655462810000|2022-06-17 10:46:50|95.52|94.22|95.53|94.23|95.53|94.23|95.52|94.22|2
1655462820000|2022-06-17 10:47:00|95.52|94.22|95.51|94.21|95.52|94.22|95.51|94.21|2
1655462830000|2022-06-17 10:47:10|95.5|94.2|95.42|94.12|95.5|94.2|95.42|94.12|6
1655462850000|2022-06-17 10:47:30|95.46|94.16|95.45|94.15|95.46|94.16|95.45|94.15|2
1655462860000|2022-06-17 10:47:40|95.44|94.14|95.42|94.12|95.45|94.15|95.42|94.12|4
1655462870000|2022-06-17 10:47:50|95.41|94.11|95.41|94.11|95.41|94.11|95.41|94.11|1
1655462880000|2022-06-17 10:48:00|95.42|94.12|95.48|94.18|95.48|94.18|95.41|94.11|3
1655462890000|2022-06-17 10:48:10|95.49|94.19|95.49|94.19|95.49|94.19|95.48|94.18|3
1655462900000|2022-06-17 10:48:20|95.48|94.18|95.49|94.19|95.49|94.19|95.48|94.18|2
1655462910000|2022-06-17 10:48:30|95.48|94.18|95.49|94.19|95.49|94.19|95.48|94.18|2
1655462920000|2022-06-17 10:48:40|95.51|94.21|95.53|94.23|95.55|94.25|95.51|94.21|4
1655462930000|2022-06-17 10:48:50|95.55|94.25|95.55|94.25|95.55|94.25|95.55|94.25|1
1655462950000|2022-06-17 10:49:10|95.56|94.26|95.55|94.25|95.56|94.26|95.54|94.24|6
1655462960000|2022-06-17 10:49:20|95.53|94.23|95.54|94.24|95.54|94.24|95.53|94.23|2
1655462970000|2022-06-17 10:49:30|95.56|94.26|95.56|94.26|95.57|94.27|95.56|94.26|5
1655462980000|2022-06-17 10:49:40|95.58|94.28|95.57|94.27|95.58|94.28|95.57|94.27|4
1655462990000|2022-06-17 10:49:50|95.58|94.28|95.64|94.34|95.64|94.34|95.57|94.27|7
1655463000000|2022-06-17 10:50:00|95.67|94.37|95.7|94.4|95.7|94.4|95.66|94.36|4
1655463010000|2022-06-17 10:50:10|95.72|94.42|95.72|94.42|95.72|94.42|95.7|94.4|6
1655463020000|2022-06-17 10:50:20|95.75|94.45|96.03|94.73|96.08|94.78|95.75|94.45|13
1655463030000|2022-06-17 10:50:30|96.04|94.74|95.95|94.65|96.04|94.74|95.94|94.64|8
1655463040000|2022-06-17 10:50:40|95.96|94.66|95.95|94.65|96|94.7|95.94|94.64|8
1655463050000|2022-06-17 10:50:50|95.94|94.64|95.95|94.65|96|94.7|95.94|94.64|8
1655463060000|2022-06-17 10:51:00|95.94|94.64|96.01|94.71|96.01|94.71|95.94|94.64|4
1655463070000|2022-06-17 10:51:10|96.02|94.72|96.01|94.71|96.02|94.72|96.01|94.71|2
1655463090000|2022-06-17 10:51:30|96.02|94.72|96.02|94.72|96.03|94.73|96.01|94.71|4
1655463100000|2022-06-17 10:51:40|96.03|94.73|96.06|94.76|96.08|94.78|96.03|94.73|6
1655463110000|2022-06-17 10:51:50|96.04|94.74|96.03|94.73|96.06|94.76|96.03|94.73|6
1655463130000|2022-06-17 10:52:10|96.04|94.74|96.05|94.75|96.05|94.75|96.03|94.73|4
1655463140000|2022-06-17 10:52:20|96.07|94.77|96.05|94.75|96.07|94.77|96.04|94.74|6
1655463160000|2022-06-17 10:52:40|96.06|94.76|96.03|94.73|96.06|94.76|96.03|94.73|3
1655463180000|2022-06-17 10:53:00|96.02|94.72|96.02|94.72|96.02|94.72|96.02|94.72|1
1655463190000|2022-06-17 10:53:10|96.01|94.71|95.95|94.65|96.01|94.71|95.95|94.65|6
1655463200000|2022-06-17 10:53:20|95.96|94.66|95.92|94.62|95.96|94.66|95.92|94.62|4
1655463210000|2022-06-17 10:53:30|95.95|94.65|95.97|94.67|95.97|94.67|95.92|94.62|5
1655463220000|2022-06-17 10:53:40|95.98|94.68|95.92|94.62|96.01|94.71|95.92|94.62|6
1655463240000|2022-06-17 10:54:00|95.95|94.65|96.01|94.71|96.01|94.71|95.95|94.65|7
1655463250000|2022-06-17 10:54:10|95.96|94.66|95.96|94.66|95.97|94.67|95.96|94.66|3
1655463260000|2022-06-17 10:54:20|95.95|94.65|95.99|94.69|95.99|94.69|95.93|94.63|6
1655463270000|2022-06-17 10:54:30|96.03|94.73|96.09|94.79|96.09|94.79|96.03|94.73|8
1655463280000|2022-06-17 10:54:40|96.08|94.78|96.05|94.75|96.08|94.78|96.04|94.74|8
1655463290000|2022-06-17 10:54:50|96.07|94.77|96.01|94.71|96.07|94.77|96.01|94.71|5
1655463300000|2022-06-17 10:55:00|96.02|94.72|96.02|94.72|96.03|94.73|96.02|94.72|3
1655463310000|2022-06-17 10:55:10|96|94.7|96|94.7|96|94.7|95.97|94.67|3
1655463320000|2022-06-17 10:55:20|95.99|94.69|95.99|94.69|95.99|94.69|95.99|94.69|1
1655463330000|2022-06-17 10:55:30|96|94.7|96|94.7|96|94.7|96|94.7|1
1655463340000|2022-06-17 10:55:40|96.04|94.74|96.04|94.74|96.05|94.75|96.03|94.73|5
1655463350000|2022-06-17 10:55:50|96.05|94.75|96.07|94.77|96.07|94.77|96.05|94.75|3
1655463360000|2022-06-17 10:56:00|96.06|94.76|96.05|94.75|96.06|94.76|96.05|94.75|2
1655463380000|2022-06-17 10:56:20|96.04|94.74|96.03|94.73|96.04|94.74|96.03|94.73|2
1655463390000|2022-06-17 10:56:30|96.04|94.74|96.04|94.74|96.06|94.76|96.03|94.73|6
1655463410000|2022-06-17 10:56:50|96.05|94.75|96.08|94.78|96.08|94.78|96.03|94.73|6
1655463420000|2022-06-17 10:57:00|96.07|94.77|96.1|94.8|96.1|94.8|96.07|94.77|3
1655463430000|2022-06-17 10:57:10|96.09|94.79|96.04|94.74|96.1|94.8|96.03|94.73|9
1655463450000|2022-06-17 10:57:30|96.03|94.73|96.04|94.74|96.08|94.78|96.03|94.73|7
1655463460000|2022-06-17 10:57:40|96.06|94.76|96.09|94.79|96.09|94.79|96.06|94.76|4
1655463470000|2022-06-17 10:57:50|96.08|94.78|96.1|94.8|96.1|94.8|96.08|94.78|3
1655463480000|2022-06-17 10:58:00|96.13|94.83|96.1|94.8|96.13|94.83|96.1|94.8|5
1655463490000|2022-06-17 10:58:10|96.11|94.81|96.15|94.85|96.17|94.87|96.1|94.8|8
1655463500000|2022-06-17 10:58:20|96.16|94.86|96.14|94.84|96.16|94.86|96.14|94.84|3
1655463510000|2022-06-17 10:58:30|96.15|94.85|96.15|94.85|96.16|94.86|96.14|94.84|5
1655463520000|2022-06-17 10:58:40|96.14|94.84|96.05|94.75|96.14|94.84|96.05|94.75|8
1655463530000|2022-06-17 10:58:50|96.04|94.74|96.05|94.75|96.06|94.76|96.04|94.74|6
1655463540000|2022-06-17 10:59:00|96.04|94.74|96.09|94.79|96.09|94.79|96.04|94.74|3
1655463550000|2022-06-17 10:59:10|96.11|94.81|96.07|94.77|96.12|94.82|96.06|94.76|7
1655463560000|2022-06-17 10:59:20|96.06|94.76|96.05|94.75|96.06|94.76|96.05|94.75|2
1655463570000|2022-06-17 10:59:30|96.04|94.74|96.04|94.74|96.05|94.75|96.04|94.74|3
1655463580000|2022-06-17 10:59:40|96.03|94.73|95.95|94.65|96.03|94.73|95.95|94.65|5
1655463590000|2022-06-17 10:59:50|95.94|94.64|96.02|94.72|96.02|94.72|95.94|94.64|7
1655463600000|2022-06-17 11:00:00|96.03|94.73|96.1|94.8|96.1|94.8|96.03|94.73|9
1655463610000|2022-06-17 11:00:10|96.11|94.81|96.03|94.73|96.11|94.81|96.03|94.73|7
1655463620000|2022-06-17 11:00:20|96.02|94.72|96.07|94.77|96.08|94.78|96.02|94.72|12
1655463630000|2022-06-17 11:00:30|96.06|94.76|96.16|94.86|96.16|94.86|96.06|94.76|9
1655463640000|2022-06-17 11:00:40|96.2|94.9|96.18|94.88|96.2|94.9|96.15|94.85|8
1655463650000|2022-06-17 11:00:50|96.17|94.87|96.17|94.87|96.17|94.87|96.16|94.86|3
1655463660000|2022-06-17 11:01:00|96.16|94.86|96.03|94.73|96.17|94.87|96.03|94.73|15
1655463670000|2022-06-17 11:01:10|96.02|94.72|96.03|94.73|96.03|94.73|96.01|94.71|6
1655463680000|2022-06-17 11:01:20|96.02|94.72|95.95|94.65|96.02|94.72|95.94|94.64|6
1655463690000|2022-06-17 11:01:30|95.94|94.64|95.99|94.69|95.99|94.69|95.94|94.64|6
1655463700000|2022-06-17 11:01:40|96|94.7|96.02|94.72|96.02|94.72|96|94.7|4
1655463720000|2022-06-17 11:02:00|96.03|94.73|96.02|94.72|96.03|94.73|96.01|94.71|4
1655463730000|2022-06-17 11:02:10|95.95|94.65|95.94|94.64|95.95|94.65|95.94|94.64|2
1655463740000|2022-06-17 11:02:20|95.93|94.63|95.93|94.63|95.93|94.63|95.93|94.63|1
1655463750000|2022-06-17 11:02:30|95.98|94.68|95.93|94.63|95.98|94.68|95.91|94.61|7
1655463760000|2022-06-17 11:02:40|95.92|94.62|95.93|94.63|95.96|94.66|95.92|94.62|8
1655463770000|2022-06-17 11:02:50|95.92|94.62|95.93|94.63|96.02|94.72|95.92|94.62|12
1655463780000|2022-06-17 11:03:00|95.98|94.68|95.92|94.62|95.98|94.68|95.92|94.62|8
1655463790000|2022-06-17 11:03:10|95.91|94.61|95.92|94.62|95.92|94.62|95.91|94.61|4
1655463800000|2022-06-17 11:03:20|95.95|94.65|95.92|94.62|95.95|94.65|95.91|94.61|6
1655463810000|2022-06-17 11:03:30|95.93|94.63|96.03|94.73|96.05|94.75|95.92|94.62|9
1655463820000|2022-06-17 11:03:40|96.05|94.75|95.94|94.64|96.05|94.75|95.94|94.64|6
1655463830000|2022-06-17 11:03:50|95.97|94.67|96.01|94.71|96.02|94.72|95.97|94.67|4
1655463840000|2022-06-17 11:04:00|96|94.7|95.93|94.63|96|94.7|95.93|94.63|4
1655463850000|2022-06-17 11:04:10|95.95|94.65|96.02|94.72|96.02|94.72|95.94|94.64|8
1655463860000|2022-06-17 11:04:20|96.03|94.73|96.03|94.73|96.05|94.75|96.02|94.72|4
1655463870000|2022-06-17 11:04:30|96.04|94.74|95.99|94.69|96.05|94.75|95.99|94.69|6
1655463880000|2022-06-17 11:04:40|95.96|94.66|95.95|94.65|96.01|94.71|95.95|94.65|4
1655463890000|2022-06-17 11:04:50|95.97|94.67|96.02|94.72|96.03|94.73|95.95|94.65|7
1655463900000|2022-06-17 11:05:00|95.97|94.67|95.95|94.65|96.02|94.72|95.94|94.64|8
1655463910000|2022-06-17 11:05:10|95.96|94.66|95.95|94.65|95.96|94.66|95.95|94.65|4
1655463920000|2022-06-17 11:05:20|95.96|94.66|96.03|94.73|96.03|94.73|95.95|94.65|5
1655463930000|2022-06-17 11:05:30|95.97|94.67|95.96|94.66|95.99|94.69|95.95|94.65|8
1655463940000|2022-06-17 11:05:40|95.95|94.65|95.97|94.67|95.97|94.67|95.95|94.65|2
1655463950000|2022-06-17 11:05:50|95.98|94.68|96.02|94.72|96.02|94.72|95.97|94.67|5
1655463960000|2022-06-17 11:06:00|96.03|94.73|96.03|94.73|96.04|94.74|95.95|94.65|7
1655463970000|2022-06-17 11:06:10|96.04|94.74|96.04|94.74|96.05|94.75|96.04|94.74|3
1655463990000|2022-06-17 11:06:30|96.06|94.76|96.05|94.75|96.06|94.76|96.05|94.75|4
1655464000000|2022-06-17 11:06:40|96.07|94.77|96.1|94.8|96.1|94.8|96.07|94.77|3
1655464010000|2022-06-17 11:06:50|96.11|94.81|96.13|94.83|96.13|94.83|96.11|94.81|3
1655464020000|2022-06-17 11:07:00|96.14|94.84|96.11|94.81|96.14|94.84|96.11|94.81|3
1655464030000|2022-06-17 11:07:10|96.13|94.83|96.12|94.82|96.15|94.85|96.12|94.82|8
1655464040000|2022-06-17 11:07:20|96.11|94.81|96.06|94.76|96.12|94.82|96.06|94.76|4
1655464050000|2022-06-17 11:07:30|96.05|94.75|96.05|94.75|96.05|94.75|96.03|94.73|7
1655464060000|2022-06-17 11:07:40|96.04|94.74|96.06|94.76|96.06|94.76|96.04|94.74|3
1655464070000|2022-06-17 11:07:50|96.05|94.75|96.06|94.76|96.06|94.76|96.05|94.75|2
1655464080000|2022-06-17 11:08:00|96.09|94.79|96.07|94.77|96.09|94.79|96.05|94.75|6
1655464090000|2022-06-17 11:08:10|96.08|94.78|96.07|94.77|96.1|94.8|96.04|94.74|7
1655464100000|2022-06-17 11:08:20|96.06|94.76|96.04|94.74|96.06|94.76|96.03|94.73|6
1655464110000|2022-06-17 11:08:30|96.05|94.75|96.05|94.75|96.07|94.77|96.05|94.75|4
1655464120000|2022-06-17 11:08:40|96.04|94.74|96.03|94.73|96.04|94.74|96.03|94.73|2
1655464130000|2022-06-17 11:08:50|96.05|94.75|96.05|94.75|96.05|94.75|96.05|94.75|1
1655464140000|2022-06-17 11:09:00|96.07|94.77|96.06|94.76|96.07|94.77|96.06|94.76|2
1655464150000|2022-06-17 11:09:10|96.05|94.75|96.05|94.75|96.05|94.75|96.05|94.75|1
1655464160000|2022-06-17 11:09:20|96.04|94.74|96.04|94.74|96.04|94.74|96.04|94.74|1
1655464170000|2022-06-17 11:09:30|96.07|94.77|96.07|94.77|96.07|94.77|96.07|94.77|1
1655464180000|2022-06-17 11:09:40|96.05|94.75|96.05|94.75|96.05|94.75|96.05|94.75|1
1655464200000|2022-06-17 11:10:00|96.06|94.76|96.1|94.8|96.1|94.8|96.06|94.76|2
1655464210000|2022-06-17 11:10:10|96.09|94.79|96.05|94.75|96.09|94.79|96.04|94.74|7
1655464220000|2022-06-17 11:10:20|96.06|94.76|96.03|94.73|96.06|94.76|96.02|94.72|6
1655464240000|2022-06-17 11:10:40|96.04|94.74|96.03|94.73|96.04|94.74|96.03|94.73|2
1655464260000|2022-06-17 11:11:00|96.06|94.76|96.06|94.76|96.09|94.79|96.05|94.75|5
1655464270000|2022-06-17 11:11:10|96.1|94.8|96.06|94.76|96.1|94.8|96.04|94.74|8
1655464290000|2022-06-17 11:11:30|96.05|94.75|96.04|94.74|96.05|94.75|96.03|94.73|6
1655464300000|2022-06-17 11:11:40|96.03|94.73|95.99|94.69|96.03|94.73|95.96|94.66|5
1655464310000|2022-06-17 11:11:50|95.97|94.67|95.96|94.66|95.98|94.68|95.96|94.66|5
1655464330000|2022-06-17 11:12:10|95.95|94.65|95.96|94.66|95.96|94.66|95.95|94.65|2
1655464340000|2022-06-17 11:12:20|95.97|94.67|95.88|94.58|95.99|94.69|95.88|94.58|5
1655464350000|2022-06-17 11:12:30|95.93|94.63|95.86|94.56|95.93|94.63|95.86|94.56|10
1655464360000|2022-06-17 11:12:40|95.87|94.57|95.92|94.62|95.93|94.63|95.86|94.56|5
1655464380000|2022-06-17 11:13:00|95.93|94.63|95.95|94.65|95.97|94.67|95.92|94.62|8
1655464390000|2022-06-17 11:13:10|95.96|94.66|95.95|94.65|95.96|94.66|95.95|94.65|4
1655464400000|2022-06-17 11:13:20|95.94|94.64|95.95|94.65|95.95|94.65|95.94|94.64|2
1655464410000|2022-06-17 11:13:30|95.98|94.68|96.08|94.78|96.08|94.78|95.98|94.68|4
1655464420000|2022-06-17 11:13:40|96.07|94.77|96.06|94.76|96.1|94.8|96.06|94.76|4
1655464430000|2022-06-17 11:13:50|96.07|94.77|96.07|94.77|96.07|94.77|96.07|94.77|1
1655464440000|2022-06-17 11:14:00|96.08|94.78|96.13|94.83|96.14|94.84|96.07|94.77|11
1655464450000|2022-06-17 11:14:10|96.12|94.82|96.13|94.83|96.14|94.84|96.12|94.82|4
1655464460000|2022-06-17 11:14:20|96.19|94.89|96.31|95.01|96.31|95.01|96.19|94.89|7
1655464470000|2022-06-17 11:14:30|96.29|94.99|96.28|94.98|96.29|94.99|96.25|94.95|6
1655464480000|2022-06-17 11:14:40|96.29|94.99|96.25|94.95|96.29|94.99|96.25|94.95|5
1655464490000|2022-06-17 11:14:50|96.3|95|96.26|94.96|96.3|95|96.26|94.96|6
1655464500000|2022-06-17 11:15:00|96.27|94.97|96.08|94.78|96.27|94.97|96.06|94.76|13
1655464510000|2022-06-17 11:15:10|96.09|94.79|96.07|94.77|96.12|94.82|96.07|94.77|5
1655464520000|2022-06-17 11:15:20|96.06|94.76|96.08|94.78|96.08|94.78|96.06|94.76|8
1655464530000|2022-06-17 11:15:30|96.07|94.77|96.08|94.78|96.08|94.78|96.07|94.77|2
1655464540000|2022-06-17 11:15:40|96.07|94.77|96.07|94.77|96.07|94.77|96.07|94.77|1
1655464550000|2022-06-17 11:15:50|96.08|94.78|96.06|94.76|96.09|94.79|96.06|94.76|6
1655464560000|2022-06-17 11:16:00|96.07|94.77|96.06|94.76|96.07|94.77|96.06|94.76|2
1655464570000|2022-06-17 11:16:10|96.09|94.79|96.09|94.79|96.13|94.83|96.06|94.76|13
1655464580000|2022-06-17 11:16:20|96.08|94.78|96.06|94.76|96.09|94.79|96.06|94.76|5
1655464590000|2022-06-17 11:16:30|96.07|94.77|95.95|94.65|96.07|94.77|95.95|94.65|14
1655464600000|2022-06-17 11:16:40|95.96|94.66|95.88|94.58|95.96|94.66|95.86|94.56|6
1655464610000|2022-06-17 11:16:50|95.9|94.6|95.88|94.58|95.9|94.6|95.86|94.56|8
1655464620000|2022-06-17 11:17:00|95.93|94.63|95.88|94.58|95.95|94.65|95.88|94.58|6
1655464630000|2022-06-17 11:17:10|95.86|94.56|95.94|94.64|95.94|94.64|95.86|94.56|5
1655464640000|2022-06-17 11:17:20|95.93|94.63|95.93|94.63|95.93|94.63|95.93|94.63|1
1655464650000|2022-06-17 11:17:30|95.89|94.59|95.88|94.58|95.92|94.62|95.86|94.56|8
1655464660000|2022-06-17 11:17:40|95.91|94.61|95.94|94.64|95.94|94.64|95.91|94.61|2
1655464670000|2022-06-17 11:17:50|95.95|94.65|95.94|94.64|95.96|94.66|95.94|94.64|4
1655464680000|2022-06-17 11:18:00|95.95|94.65|95.89|94.59|95.95|94.65|95.89|94.59|9
1655464690000|2022-06-17 11:18:10|95.9|94.6|95.87|94.57|95.92|94.62|95.87|94.57|6
1655464700000|2022-06-17 11:18:20|95.85|94.55|95.87|94.57|95.87|94.57|95.85|94.55|3
1655464710000|2022-06-17 11:18:30|95.86|94.56|95.85|94.55|95.88|94.58|95.85|94.55|4
1655464720000|2022-06-17 11:18:40|95.87|94.57|95.83|94.53|95.87|94.57|95.81|94.51|4
1655464730000|2022-06-17 11:18:50|95.85|94.55|95.85|94.55|95.86|94.56|95.84|94.54|4
1655464740000|2022-06-17 11:19:00|95.86|94.56|95.85|94.55|95.88|94.58|95.85|94.55|3
1655464750000|2022-06-17 11:19:10|95.87|94.57|95.84|94.54|95.87|94.57|95.79|94.49|11
1655464760000|2022-06-17 11:19:20|95.82|94.52|95.83|94.53|95.84|94.54|95.82|94.52|4
1655464770000|2022-06-17 11:19:30|95.85|94.55|95.85|94.55|95.86|94.56|95.85|94.55|5
1655464780000|2022-06-17 11:19:40|95.86|94.56|95.85|94.55|95.86|94.56|95.85|94.55|2
1655464800000|2022-06-17 11:20:00|95.84|94.54|95.78|94.48|95.84|94.54|95.77|94.47|6
1655464810000|2022-06-17 11:20:10|95.79|94.49|95.85|94.55|95.85|94.55|95.79|94.49|3
1655464840000|2022-06-17 11:20:40|95.87|94.57|95.85|94.55|95.87|94.57|95.85|94.55|2
1655464850000|2022-06-17 11:20:50|95.86|94.56|95.85|94.55|95.87|94.57|95.85|94.55|3
1655464860000|2022-06-17 11:21:00|95.86|94.56|95.86|94.56|95.86|94.56|95.86|94.56|1
1655464890000|2022-06-17 11:21:30|95.87|94.57|95.87|94.57|95.87|94.57|95.87|94.57|1
1655464900000|2022-06-17 11:21:40|95.92|94.62|95.94|94.64|95.94|94.64|95.86|94.56|6
1655464910000|2022-06-17 11:21:50|95.9|94.6|95.94|94.64|95.94|94.64|95.89|94.59|8
1655464920000|2022-06-17 11:22:00|95.96|94.66|95.95|94.65|95.96|94.66|95.9|94.6|8
1655464930000|2022-06-17 11:22:10|95.96|94.66|95.88|94.58|95.96|94.66|95.87|94.57|7
1655464940000|2022-06-17 11:22:20|95.9|94.6|95.87|94.57|95.9|94.6|95.86|94.56|4
1655464950000|2022-06-17 11:22:30|95.89|94.59|95.93|94.63|95.93|94.63|95.89|94.59|4
1655464960000|2022-06-17 11:22:40|95.92|94.62|95.87|94.57|95.92|94.62|95.87|94.57|8
1655464970000|2022-06-17 11:22:50|95.92|94.62|95.92|94.62|95.92|94.62|95.87|94.57|4
1655464980000|2022-06-17 11:23:00|95.94|94.64|95.93|94.63|95.96|94.66|95.88|94.58|7
1655465000000|2022-06-17 11:23:20|95.94|94.64|95.87|94.57|95.94|94.64|95.87|94.57|2
1655465010000|2022-06-17 11:23:30|95.92|94.62|95.88|94.58|95.92|94.62|95.85|94.55|7
1655465020000|2022-06-17 11:23:40|95.86|94.56|95.95|94.65|95.95|94.65|95.86|94.56|7
1655465030000|2022-06-17 11:23:50|95.94|94.64|95.94|94.64|95.96|94.66|95.94|94.64|3
1655465040000|2022-06-17 11:24:00|95.96|94.66|95.95|94.65|95.96|94.66|95.95|94.65|2
1655465060000|2022-06-17 11:24:20|95.94|94.64|95.87|94.57|95.94|94.64|95.87|94.57|4
1655465070000|2022-06-17 11:24:30|95.88|94.58|95.95|94.65|95.95|94.65|95.88|94.58|3
1655465080000|2022-06-17 11:24:40|95.94|94.64|95.95|94.65|95.96|94.66|95.93|94.63|10
1655465110000|2022-06-17 11:25:10|95.96|94.66|95.96|94.66|95.96|94.66|95.94|94.64|7
1655465120000|2022-06-17 11:25:20|95.95|94.65|95.95|94.65|95.95|94.65|95.95|94.65|1
1655465140000|2022-06-17 11:25:40|95.92|94.62|95.87|94.57|95.92|94.62|95.87|94.57|6
1655465150000|2022-06-17 11:25:50|95.89|94.59|95.87|94.57|95.91|94.61|95.87|94.57|3
1655465170000|2022-06-17 11:26:10|95.86|94.56|95.87|94.57|95.87|94.57|95.86|94.56|2
1655465180000|2022-06-17 11:26:20|95.86|94.56|95.86|94.56|95.86|94.56|95.86|94.56|1
1655465200000|2022-06-17 11:26:40|95.88|94.58|95.88|94.58|95.88|94.58|95.88|94.58|1
1655465210000|2022-06-17 11:26:50|95.86|94.56|95.87|94.57|95.89|94.59|95.86|94.56|4
1655465220000|2022-06-17 11:27:00|95.88|94.58|95.87|94.57|95.88|94.58|95.87|94.57|2
1655465240000|2022-06-17 11:27:20|95.88|94.58|95.87|94.57|95.91|94.61|95.87|94.57|3
1655465250000|2022-06-17 11:27:30|95.93|94.63|95.94|94.64|95.94|94.64|95.93|94.63|2
1655465260000|2022-06-17 11:27:40|95.97|94.67|95.96|94.66|95.97|94.67|95.96|94.66|2
1655465280000|2022-06-17 11:28:00|95.98|94.68|95.9|94.6|95.98|94.68|95.87|94.57|8
1655465290000|2022-06-17 11:28:10|95.89|94.59|95.88|94.58|95.91|94.61|95.88|94.58|3
1655465310000|2022-06-17 11:28:30|95.89|94.59|95.79|94.49|95.89|94.59|95.78|94.48|8
1655465320000|2022-06-17 11:28:40|95.78|94.48|95.54|94.24|95.78|94.48|95.54|94.24|17
1655465330000|2022-06-17 11:28:50|95.55|94.25|95.63|94.33|95.63|94.33|95.55|94.25|5
1655465340000|2022-06-17 11:29:00|95.64|94.34|95.64|94.34|95.64|94.34|95.64|94.34|1
1655465360000|2022-06-17 11:29:20|95.65|94.35|95.65|94.35|95.65|94.35|95.65|94.35|1
1655465370000|2022-06-17 11:29:30|95.66|94.36|95.64|94.34|95.66|94.36|95.64|94.34|3
1655465380000|2022-06-17 11:29:40|95.63|94.33|95.64|94.34|95.64|94.34|95.63|94.33|2
1655465390000|2022-06-17 11:29:50|95.65|94.35|95.79|94.49|95.82|94.52|95.6|94.3|13
1655465400000|2022-06-17 11:30:00|95.82|94.52|95.75|94.45|95.84|94.54|95.75|94.45|6
1655465410000|2022-06-17 11:30:10|95.79|94.49|95.77|94.47|95.79|94.49|95.75|94.45|5
1655465420000|2022-06-17 11:30:20|95.75|94.45|95.82|94.52|95.83|94.53|95.75|94.45|5
1655465440000|2022-06-17 11:30:40|95.84|94.54|95.87|94.57|95.87|94.57|95.82|94.52|5
1655465450000|2022-06-17 11:30:50|95.94|94.64|95.93|94.63|95.94|94.64|95.93|94.63|2
1655465490000|2022-06-17 11:31:30|95.94|94.64|95.93|94.63|95.94|94.64|95.93|94.63|2
1655465500000|2022-06-17 11:31:40|95.94|94.64|96.01|94.71|96.01|94.71|95.94|94.64|4
1655465520000|2022-06-17 11:32:00|96.02|94.72|96.02|94.72|96.02|94.72|96.02|94.72|1
1655465530000|2022-06-17 11:32:10|96.01|94.71|96.01|94.71|96.01|94.71|95.97|94.67|11
1655465540000|2022-06-17 11:32:20|96.02|94.72|96.01|94.71|96.02|94.72|96.01|94.71|4
1655465550000|2022-06-17 11:32:30|96.02|94.72|96.01|94.71|96.02|94.72|96.01|94.71|2
1655465600000|2022-06-17 11:33:20|96.04|94.74|96.01|94.71|96.05|94.75|96.01|94.71|3
1655465610000|2022-06-17 11:33:30|96.05|94.75|96.06|94.76|96.06|94.76|96.05|94.75|2
1655465630000|2022-06-17 11:33:50|96.05|94.75|96.02|94.72|96.05|94.75|96.01|94.71|7
1655465640000|2022-06-17 11:34:00|96.01|94.71|96.01|94.71|96.02|94.72|96.01|94.71|3
1655465650000|2022-06-17 11:34:10|96.03|94.73|96.01|94.71|96.05|94.75|96.01|94.71|4
1655465670000|2022-06-17 11:34:30|96.02|94.72|96.02|94.72|96.02|94.72|96.02|94.72|1
1655465690000|2022-06-17 11:34:50|96.04|94.74|96.04|94.74|96.04|94.74|96.04|94.74|1
1655465700000|2022-06-17 11:35:00|96.02|94.72|96.03|94.73|96.03|94.73|96.02|94.72|2
1655465710000|2022-06-17 11:35:10|96.02|94.72|96.02|94.72|96.02|94.72|96.02|94.72|1
1655465750000|2022-06-17 11:35:50|96.05|94.75|96.04|94.74|96.05|94.75|96.04|94.74|2
1655465770000|2022-06-17 11:36:10|96.03|94.73|96.03|94.73|96.03|94.73|96.03|94.73|1
1655465780000|2022-06-17 11:36:20|96.02|94.72|95.99|94.69|96.02|94.72|95.99|94.69|4
1655465800000|2022-06-17 11:36:40|96.03|94.73|96.05|94.75|96.05|94.75|96.03|94.73|3
1655465810000|2022-06-17 11:36:50|96.04|94.74|96.04|94.74|96.04|94.74|96.04|94.74|1
1655465820000|2022-06-17 11:37:00|96.05|94.75|96.05|94.75|96.05|94.75|96.05|94.75|1
1655465830000|2022-06-17 11:37:10|96.04|94.74|96.04|94.74|96.04|94.74|96.04|94.74|1
1655465850000|2022-06-17 11:37:30|96.03|94.73|95.95|94.65|96.03|94.73|95.95|94.65|6
1655465870000|2022-06-17 11:37:50|95.94|94.64|95.99|94.69|95.99|94.69|95.94|94.64|5
1655465880000|2022-06-17 11:38:00|96|94.7|95.96|94.66|96|94.7|95.96|94.66|5
1655465890000|2022-06-17 11:38:10|95.95|94.65|95.96|94.66|95.96|94.66|95.95|94.65|2
1655465900000|2022-06-17 11:38:20|95.97|94.67|95.96|94.66|95.97|94.67|95.96|94.66|4
1655465910000|2022-06-17 11:38:30|95.95|94.65|95.95|94.65|95.95|94.65|95.95|94.65|1
1655465920000|2022-06-17 11:38:40|95.96|94.66|95.96|94.66|95.97|94.67|95.96|94.66|3
1655465930000|2022-06-17 11:38:50|95.97|94.67|95.96|94.66|95.97|94.67|95.96|94.66|4
1655465940000|2022-06-17 11:39:00|95.95|94.65|95.95|94.65|95.95|94.65|95.95|94.65|1
1655465950000|2022-06-17 11:39:10|95.96|94.66|95.98|94.68|95.99|94.69|95.95|94.65|6
1655465960000|2022-06-17 11:39:20|95.99|94.69|96|94.7|96|94.7|95.99|94.69|2
1655465970000|2022-06-17 11:39:30|96.03|94.73|96.05|94.75|96.06|94.76|96.02|94.72|5
1655465980000|2022-06-17 11:39:40|96.06|94.76|96.07|94.77|96.07|94.77|96.06|94.76|2
1655465990000|2022-06-17 11:39:50|96.06|94.76|96.05|94.75|96.11|94.81|96.05|94.75|5
1655466000000|2022-06-17 11:40:00|96.06|94.76|96.1|94.8|96.1|94.8|96.06|94.76|2
1655466050000|2022-06-17 11:40:50|96.06|94.76|96.05|94.75|96.06|94.76|96.05|94.75|2
1655466060000|2022-06-17 11:41:00|96.04|94.74|95.98|94.68|96.04|94.74|95.98|94.68|5
1655466070000|2022-06-17 11:41:10|95.97|94.67|95.95|94.65|95.97|94.67|95.94|94.64|5
1655466080000|2022-06-17 11:41:20|95.96|94.66|95.94|94.64|95.96|94.66|95.94|94.64|3
1655466100000|2022-06-17 11:41:40|95.95|94.65|96.02|94.72|96.02|94.72|95.94|94.64|8
1655466110000|2022-06-17 11:41:50|96.01|94.71|96.01|94.71|96.02|94.72|96|94.7|5
1655466120000|2022-06-17 11:42:00|96|94.7|96.02|94.72|96.02|94.72|95.98|94.68|6
1655466150000|2022-06-17 11:42:30|96.01|94.71|96.01|94.71|96.01|94.71|95.95|94.65|9
1655466160000|2022-06-17 11:42:40|96|94.7|95.96|94.66|96|94.7|95.96|94.66|3
1655466170000|2022-06-17 11:42:50|95.97|94.67|95.97|94.67|96.02|94.72|95.97|94.67|6
1655466180000|2022-06-17 11:43:00|95.96|94.66|95.97|94.67|95.97|94.67|95.96|94.66|2
1655466190000|2022-06-17 11:43:10|95.96|94.66|95.96|94.66|95.96|94.66|95.96|94.66|1
1655466200000|2022-06-17 11:43:20|95.95|94.65|95.96|94.66|95.96|94.66|95.95|94.65|2
1655466230000|2022-06-17 11:43:50|95.95|94.65|95.95|94.65|95.96|94.66|95.95|94.65|3
1655466240000|2022-06-17 11:44:00|95.96|94.66|95.97|94.67|95.97|94.67|95.95|94.65|3
1655466250000|2022-06-17 11:44:10|95.95|94.65|95.95|94.65|95.95|94.65|95.93|94.63|6
1655466270000|2022-06-17 11:44:30|95.94|94.64|95.87|94.57|95.94|94.64|95.87|94.57|7
1655466280000|2022-06-17 11:44:40|95.88|94.58|95.88|94.58|95.88|94.58|95.88|94.58|1
1655466290000|2022-06-17 11:44:50|95.87|94.57|95.86|94.56|95.87|94.57|95.86|94.56|2
1655466300000|2022-06-17 11:45:00|95.88|94.58|95.92|94.62|95.92|94.62|95.88|94.58|2
1655466310000|2022-06-17 11:45:10|95.9|94.6|95.95|94.65|95.95|94.65|95.87|94.57|8
1655466320000|2022-06-17 11:45:20|95.94|94.64|95.96|94.66|95.96|94.66|95.94|94.64|3
1655466330000|2022-06-17 11:45:30|95.95|94.65|96.06|94.76|96.06|94.76|95.95|94.65|4
1655466340000|2022-06-17 11:45:40|96.05|94.75|96.05|94.75|96.05|94.75|96.05|94.75|1
1655466370000|2022-06-17 11:46:10|96.02|94.72|95.97|94.67|96.02|94.72|95.97|94.67|7
1655466380000|2022-06-17 11:46:20|96|94.7|95.97|94.67|96|94.7|95.97|94.67|3
1655466390000|2022-06-17 11:46:30|96.02|94.72|96.01|94.71|96.02|94.72|95.97|94.67|4
1655466400000|2022-06-17 11:46:40|95.99|94.69|95.97|94.67|96.02|94.72|95.97|94.67|5
1655466410000|2022-06-17 11:46:50|95.99|94.69|95.97|94.67|96|94.7|95.97|94.67|3
1655466420000|2022-06-17 11:47:00|95.99|94.69|95.97|94.67|96.02|94.72|95.97|94.67|8
1655466430000|2022-06-17 11:47:10|95.99|94.69|95.97|94.67|95.99|94.69|95.97|94.67|3
1655466450000|2022-06-17 11:47:30|96|94.7|95.98|94.68|96|94.7|95.97|94.67|3
1655466460000|2022-06-17 11:47:40|95.99|94.69|95.98|94.68|95.99|94.69|95.97|94.67|5
1655466480000|2022-06-17 11:48:00|95.97|94.67|95.97|94.67|95.97|94.67|95.96|94.66|3
1655466490000|2022-06-17 11:48:10|95.96|94.66|95.87|94.57|95.96|94.66|95.87|94.57|7
1655466500000|2022-06-17 11:48:20|95.86|94.56|95.78|94.48|95.86|94.56|95.78|94.48|6
1655466510000|2022-06-17 11:48:30|95.8|94.5|95.77|94.47|95.8|94.5|95.77|94.47|9
1655466530000|2022-06-17 11:48:50|95.81|94.51|95.77|94.47|95.81|94.51|95.77|94.47|2
1655466540000|2022-06-17 11:49:00|95.79|94.49|95.79|94.49|95.81|94.51|95.77|94.47|5
1655466550000|2022-06-17 11:49:10|95.78|94.48|95.72|94.42|95.78|94.48|95.72|94.42|7
1655466560000|2022-06-17 11:49:20|95.71|94.41|95.72|94.42|95.73|94.43|95.71|94.41|3
1655466570000|2022-06-17 11:49:30|95.71|94.41|95.71|94.41|95.71|94.41|95.71|94.41|1
1655466580000|2022-06-17 11:49:40|95.69|94.39|95.7|94.4|95.7|94.4|95.69|94.39|2
1655466590000|2022-06-17 11:49:50|95.68|94.38|95.46|94.16|95.68|94.38|95.46|94.16|11
1655466600000|2022-06-17 11:50:00|95.42|94.12|95.39|94.09|95.42|94.12|95.38|94.08|5
1655466610000|2022-06-17 11:50:10|95.4|94.1|95.47|94.17|95.49|94.19|95.4|94.1|10
1655466620000|2022-06-17 11:50:20|95.46|94.16|95.45|94.15|95.46|94.16|95.45|94.15|2
1655466630000|2022-06-17 11:50:30|95.44|94.14|95.45|94.15|95.45|94.15|95.44|94.14|2
1655466650000|2022-06-17 11:50:50|95.42|94.12|95.44|94.14|95.45|94.15|95.42|94.12|4
1655466680000|2022-06-17 11:51:20|95.45|94.15|95.45|94.15|95.45|94.15|95.45|94.15|1
1655466690000|2022-06-17 11:51:30|95.44|94.14|95.45|94.15|95.45|94.15|95.44|94.14|2
1655466700000|2022-06-17 11:51:40|95.44|94.14|95.44|94.14|95.44|94.14|95.44|94.14|1
1655466710000|2022-06-17 11:51:50|95.45|94.15|95.45|94.15|95.45|94.15|95.45|94.15|1
1655466720000|2022-06-17 11:52:00|95.44|94.14|95.44|94.14|95.44|94.14|95.44|94.14|1
1655466740000|2022-06-17 11:52:20|95.4|94.1|95.36|94.06|95.4|94.1|95.36|94.06|4
1655466770000|2022-06-17 11:52:50|95.35|94.05|95.35|94.05|95.36|94.06|95.35|94.05|3
1655466780000|2022-06-17 11:53:00|95.36|94.06|95.37|94.07|95.37|94.07|95.36|94.06|2
1655466790000|2022-06-17 11:53:10|95.38|94.08|95.38|94.08|95.38|94.08|95.38|94.08|1
1655466800000|2022-06-17 11:53:20|95.37|94.07|95.28|93.98|95.38|94.08|95.28|93.98|6
1655466810000|2022-06-17 11:53:30|95.29|93.99|95.31|94.01|95.31|94.01|95.28|93.98|3
1655466820000|2022-06-17 11:53:40|95.28|93.98|95.27|93.97|95.3|94|95.27|93.97|4
1655466830000|2022-06-17 11:53:50|95.28|93.98|95.17|93.87|95.29|93.99|95.17|93.87|6
1655466840000|2022-06-17 11:54:00|95.18|93.88|95.24|93.94|95.24|93.94|95.18|93.88|5
1655466850000|2022-06-17 11:54:10|95.18|93.88|95.18|93.88|95.24|93.94|95.18|93.88|6
1655466860000|2022-06-17 11:54:20|95.22|93.92|95.24|93.94|95.24|93.94|95.18|93.88|7
1655466870000|2022-06-17 11:54:30|95.27|93.97|95.24|93.94|95.27|93.97|95.24|93.94|2
1655466890000|2022-06-17 11:54:50|95.23|93.93|95.22|93.92|95.26|93.96|95.18|93.88|8
1655466900000|2022-06-17 11:55:00|95.25|93.95|95.26|93.96|95.26|93.96|95.25|93.95|2
1655466910000|2022-06-17 11:55:10|95.27|93.97|95.3|94|95.3|94|95.26|93.96|3
1655466920000|2022-06-17 11:55:20|95.31|94.01|95.31|94.01|95.31|94.01|95.31|94.01|1
1655466940000|2022-06-17 11:55:40|95.32|94.02|95.31|94.01|95.32|94.02|95.31|94.01|4
1655466950000|2022-06-17 11:55:50|95.32|94.02|95.32|94.02|95.33|94.03|95.31|94.01|4
1655466960000|2022-06-17 11:56:00|95.31|94.01|95.31|94.01|95.31|94.01|95.31|94.01|1
1655466970000|2022-06-17 11:56:10|95.33|94.03|95.32|94.02|95.34|94.04|95.31|94.01|4
1655466980000|2022-06-17 11:56:20|95.31|94.01|95.28|93.98|95.32|94.02|95.28|93.98|7
1655467000000|2022-06-17 11:56:40|95.31|94.01|95.31|94.01|95.31|94.01|95.31|94.01|1
1655467010000|2022-06-17 11:56:50|95.36|94.06|95.36|94.06|95.36|94.06|95.36|94.06|1
1655467020000|2022-06-17 11:57:00|95.35|94.05|95.32|94.02|95.35|94.05|95.3|94|8
1655467030000|2022-06-17 11:57:10|95.33|94.03|95.32|94.02|95.33|94.03|95.31|94.01|3
1655467050000|2022-06-17 11:57:30|95.31|94.01|95.31|94.01|95.31|94.01|95.31|94.01|1
1655467070000|2022-06-17 11:57:50|95.32|94.02|95.34|94.04|95.34|94.04|95.32|94.02|4
1655467080000|2022-06-17 11:58:00|95.32|94.02|95.32|94.02|95.32|94.02|95.32|94.02|1
1655467090000|2022-06-17 11:58:10|95.36|94.06|95.32|94.02|95.36|94.06|95.32|94.02|4
1655467100000|2022-06-17 11:58:20|95.35|94.05|95.34|94.04|95.36|94.06|95.34|94.04|3
1655467110000|2022-06-17 11:58:30|95.32|94.02|95.32|94.02|95.32|94.02|95.32|94.02|1
1655467120000|2022-06-17 11:58:40|95.33|94.03|95.32|94.02|95.33|94.03|95.32|94.02|2
1655467130000|2022-06-17 11:58:50|95.31|94.01|95.27|93.97|95.31|94.01|95.24|93.94|4
1655467140000|2022-06-17 11:59:00|95.34|94.04|95.35|94.05|95.35|94.05|95.34|94.04|2
1655467150000|2022-06-17 11:59:10|95.32|94.02|95.33|94.03|95.34|94.04|95.32|94.02|4
1655467160000|2022-06-17 11:59:20|95.32|94.02|95.32|94.02|95.32|94.02|95.32|94.02|1
1655467180000|2022-06-17 11:59:40|95.34|94.04|95.32|94.02|95.34|94.04|95.32|94.02|2
1655467200000|2022-06-17 12:00:00|95.34|94.04|95.25|93.95|95.34|94.04|95.25|93.95|5
1655467210000|2022-06-17 12:00:10|95.29|93.99|95.27|93.97|95.33|94.03|95.26|93.96|9
1655467220000|2022-06-17 12:00:20|95.32|94.02|95.32|94.02|95.32|94.02|95.32|94.02|1
1655467270000|2022-06-17 12:01:10|95.37|94.07|95.37|94.07|95.37|94.07|95.37|94.07|1
1655467290000|2022-06-17 12:01:30|95.32|94.02|95.35|94.05|95.35|94.05|95.32|94.02|3
1655467300000|2022-06-17 12:01:40|95.36|94.06|95.34|94.04|95.36|94.06|95.34|94.04|3
1655467320000|2022-06-17 12:02:00|95.35|94.05|95.36|94.06|95.36|94.06|95.35|94.05|2
1655467330000|2022-06-17 12:02:10|95.38|94.08|95.37|94.07|95.38|94.08|95.36|94.06|4
1655467340000|2022-06-17 12:02:20|95.35|94.05|95.32|94.02|95.35|94.05|95.32|94.02|3
1655467350000|2022-06-17 12:02:30|95.31|94.01|95.22|93.92|95.31|94.01|95.22|93.92|6
1655467360000|2022-06-17 12:02:40|95.23|93.93|95.22|93.92|95.23|93.93|95.22|93.92|2
1655467370000|2022-06-17 12:02:50|95.21|93.91|95.14|93.84|95.21|93.91|95.14|93.84|4
1655467380000|2022-06-17 12:03:00|95.16|93.86|95.13|93.83|95.19|93.89|95.13|93.83|6
1655467390000|2022-06-17 12:03:10|95.17|93.87|95.13|93.83|95.17|93.87|95.13|93.83|2
1655467400000|2022-06-17 12:03:20|95.17|93.87|95.13|93.83|95.17|93.87|95.13|93.83|2
1655467410000|2022-06-17 12:03:30|95.14|93.84|95.14|93.84|95.14|93.84|95.14|93.84|1
1655467420000|2022-06-17 12:03:40|95.17|93.87|95.22|93.92|95.22|93.92|95.14|93.84|5
1655467430000|2022-06-17 12:03:50|95.23|93.93|95.15|93.85|95.23|93.93|95.15|93.85|5
1655467440000|2022-06-17 12:04:00|95.16|93.86|95.15|93.85|95.23|93.93|95.15|93.85|6
1655467450000|2022-06-17 12:04:10|95.2|93.9|95.16|93.86|95.24|93.94|95.16|93.86|7
1655467460000|2022-06-17 12:04:20|95.15|93.85|95.23|93.93|95.24|93.94|95.15|93.85|6
1655467470000|2022-06-17 12:04:30|95.24|93.94|95.3|94|95.3|94|95.23|93.93|8
1655467480000|2022-06-17 12:04:40|95.31|94.01|95.3|94|95.31|94.01|95.3|94|4
1655467500000|2022-06-17 12:05:00|95.34|94.04|95.34|94.04|95.34|94.04|95.33|94.03|3
1655467510000|2022-06-17 12:05:10|95.35|94.05|95.35|94.05|95.35|94.05|95.35|94.05|1
1655467520000|2022-06-17 12:05:20|95.36|94.06|95.32|94.02|95.36|94.06|95.32|94.02|4
1655467530000|2022-06-17 12:05:30|95.33|94.03|95.33|94.03|95.33|94.03|95.33|94.03|1
1655467540000|2022-06-17 12:05:40|95.32|94.02|95.32|94.02|95.32|94.02|95.32|94.02|1
1655467560000|2022-06-17 12:06:00|95.31|94.01|95.32|94.02|95.32|94.02|95.31|94.01|4
1655467570000|2022-06-17 12:06:10|95.33|94.03|95.33|94.03|95.33|94.03|95.33|94.03|1
1655467590000|2022-06-17 12:06:30|95.37|94.07|95.36|94.06|95.37|94.07|95.36|94.06|2
1655467600000|2022-06-17 12:06:40|95.35|94.05|95.34|94.04|95.35|94.05|95.32|94.02|8
1655467610000|2022-06-17 12:06:50|95.35|94.05|95.33|94.03|95.35|94.05|95.33|94.03|7
1655467630000|2022-06-17 12:07:10|95.37|94.07|95.37|94.07|95.37|94.07|95.37|94.07|1
1655467640000|2022-06-17 12:07:20|95.38|94.08|95.38|94.08|95.39|94.09|95.38|94.08|3
1655467690000|2022-06-17 12:08:10|95.39|94.09|95.39|94.09|95.39|94.09|95.38|94.08|5
1655467700000|2022-06-17 12:08:20|95.38|94.08|95.38|94.08|95.38|94.08|95.38|94.08|1
1655467710000|2022-06-17 12:08:30|95.37|94.07|95.38|94.08|95.38|94.08|95.37|94.07|2
1655467720000|2022-06-17 12:08:40|95.37|94.07|95.37|94.07|95.37|94.07|95.37|94.07|1
1655467730000|2022-06-17 12:08:50|95.38|94.08|95.38|94.08|95.38|94.08|95.38|94.08|1
1655467740000|2022-06-17 12:09:00|95.4|94.1|95.4|94.1|95.4|94.1|95.38|94.08|5
1655467750000|2022-06-17 12:09:10|95.41|94.11|95.39|94.09|95.42|94.12|95.39|94.09|5
1655467760000|2022-06-17 12:09:20|95.4|94.1|95.38|94.08|95.4|94.1|95.38|94.08|5
1655467800000|2022-06-17 12:10:00|95.42|94.12|95.41|94.11|95.42|94.12|95.41|94.11|2
1655467810000|2022-06-17 12:10:10|95.4|94.1|95.4|94.1|95.4|94.1|95.4|94.1|1
1655467820000|2022-06-17 12:10:20|95.39|94.09|95.33|94.03|95.39|94.09|95.33|94.03|6
1655467830000|2022-06-17 12:10:30|95.34|94.04|95.33|94.03|95.34|94.04|95.33|94.03|2
1655467850000|2022-06-17 12:10:50|95.35|94.05|95.36|94.06|95.36|94.06|95.35|94.05|2
1655467860000|2022-06-17 12:11:00|95.37|94.07|95.37|94.07|95.37|94.07|95.37|94.07|1
1655467880000|2022-06-17 12:11:20|95.4|94.1|95.4|94.1|95.4|94.1|95.4|94.1|1
1655467890000|2022-06-17 12:11:30|95.39|94.09|95.4|94.1|95.4|94.1|95.38|94.08|7
1655467920000|2022-06-17 12:12:00|95.39|94.09|95.38|94.08|95.4|94.1|95.37|94.07|6
1655467930000|2022-06-17 12:12:10|95.39|94.09|95.35|94.05|95.39|94.09|95.34|94.04|6
1655467940000|2022-06-17 12:12:20|95.36|94.06|95.37|94.07|95.37|94.07|95.34|94.04|5
1655467950000|2022-06-17 12:12:30|95.34|94.04|95.32|94.02|95.34|94.04|95.32|94.02|3
1655467960000|2022-06-17 12:12:40|95.31|94.01|95.32|94.02|95.32|94.02|95.31|94.01|4
1655467970000|2022-06-17 12:12:50|95.31|94.01|95.32|94.02|95.32|94.02|95.31|94.01|2
1655467980000|2022-06-17 12:13:00|95.33|94.03|95.35|94.05|95.35|94.05|95.33|94.03|2
1655468000000|2022-06-17 12:13:20|95.34|94.04|95.34|94.04|95.34|94.04|95.34|94.04|1
1655468040000|2022-06-17 12:14:00|95.33|94.03|95.25|93.95|95.33|94.03|95.25|93.95|4
1655468050000|2022-06-17 12:14:10|95.24|93.94|95.23|93.93|95.24|93.94|95.23|93.93|2
1655468060000|2022-06-17 12:14:20|95.24|93.94|95.23|93.93|95.24|93.94|95.23|93.93|2
1655468070000|2022-06-17 12:14:30|95.27|93.97|95.31|94.01|95.32|94.02|95.27|93.97|5
1655468080000|2022-06-17 12:14:40|95.32|94.02|95.33|94.03|95.33|94.03|95.32|94.02|2
1655468090000|2022-06-17 12:14:50|95.32|94.02|95.32|94.02|95.32|94.02|95.32|94.02|1
1655468100000|2022-06-17 12:15:00|95.31|94.01|95.29|93.99|95.31|94.01|95.24|93.94|6
1655468110000|2022-06-17 12:15:10|95.24|93.94|95.22|93.92|95.28|93.98|95.22|93.92|5
1655468130000|2022-06-17 12:15:30|95.23|93.93|95.23|93.93|95.23|93.93|95.23|93.93|1
1655468140000|2022-06-17 12:15:40|95.28|93.98|95.32|94.02|95.34|94.04|95.28|93.98|6
1655468150000|2022-06-17 12:15:50|95.33|94.03|95.34|94.04|95.34|94.04|95.33|94.03|2
1655468160000|2022-06-17 12:16:00|95.38|94.08|95.38|94.08|95.38|94.08|95.38|94.08|1
1655468170000|2022-06-17 12:16:10|95.39|94.09|95.4|94.1|95.4|94.1|95.39|94.09|4
1655468180000|2022-06-17 12:16:20|95.42|94.12|95.42|94.12|95.42|94.12|95.42|94.12|1
1655468190000|2022-06-17 12:16:30|95.47|94.17|95.47|94.17|95.47|94.17|95.47|94.17|1
1655468210000|2022-06-17 12:16:50|95.5|94.2|95.5|94.2|95.5|94.2|95.5|94.2|1
1655468220000|2022-06-17 12:17:00|95.54|94.24|95.42|94.12|95.54|94.24|95.42|94.12|8
1655468230000|2022-06-17 12:17:10|95.43|94.13|95.47|94.17|95.47|94.17|95.43|94.13|3
1655468240000|2022-06-17 12:17:20|95.44|94.14|95.45|94.15|95.47|94.17|95.44|94.14|3
1655468250000|2022-06-17 12:17:30|95.44|94.14|95.4|94.1|95.45|94.15|95.4|94.1|4
1655468260000|2022-06-17 12:17:40|95.39|94.09|95.45|94.15|95.45|94.15|95.39|94.09|2
1655468270000|2022-06-17 12:17:50|95.43|94.13|95.42|94.12|95.43|94.13|95.42|94.12|2
1655468290000|2022-06-17 12:18:10|95.37|94.07|95.36|94.06|95.37|94.07|95.36|94.06|2
1655468300000|2022-06-17 12:18:20|95.35|94.05|95.34|94.04|95.35|94.05|95.34|94.04|4
1655468320000|2022-06-17 12:18:40|95.35|94.05|95.37|94.07|95.38|94.08|95.34|94.04|6
1655468330000|2022-06-17 12:18:50|95.36|94.06|95.36|94.06|95.36|94.06|95.36|94.06|1
1655468340000|2022-06-17 12:19:00|95.37|94.07|95.35|94.05|95.37|94.07|95.35|94.05|5
1655468360000|2022-06-17 12:19:20|95.34|94.04|95.34|94.04|95.35|94.05|95.34|94.04|3
1655468370000|2022-06-17 12:19:30|95.35|94.05|95.34|94.04|95.35|94.05|95.34|94.04|2
1655468380000|2022-06-17 12:19:40|95.35|94.05|95.35|94.05|95.35|94.05|95.35|94.05|1
1655468390000|2022-06-17 12:19:50|95.34|94.04|95.34|94.04|95.34|94.04|95.34|94.04|1
1655468400000|2022-06-17 12:20:00|95.35|94.05|95.33|94.03|95.36|94.06|95.33|94.03|6
1655468420000|2022-06-17 12:20:20|95.34|94.04|95.34|94.04|95.34|94.04|95.33|94.03|3
1655468440000|2022-06-17 12:20:40|95.35|94.05|95.4|94.1|95.41|94.11|95.35|94.05|6
1655468450000|2022-06-17 12:20:50|95.39|94.09|95.39|94.09|95.39|94.09|95.39|94.09|1
1655468460000|2022-06-17 12:21:00|95.42|94.12|95.41|94.11|95.42|94.12|95.41|94.11|2
1655468470000|2022-06-17 12:21:10|95.4|94.1|95.4|94.1|95.4|94.1|95.4|94.1|1
1655468490000|2022-06-17 12:21:30|95.42|94.12|95.4|94.1|95.42|94.12|95.4|94.1|3
1655468500000|2022-06-17 12:21:40|95.41|94.11|95.37|94.07|95.41|94.11|95.37|94.07|6
1655468510000|2022-06-17 12:21:50|95.38|94.08|95.41|94.11|95.41|94.11|95.38|94.08|6
1655468520000|2022-06-17 12:22:00|95.4|94.1|95.39|94.09|95.4|94.1|95.39|94.09|2
1655468530000|2022-06-17 12:22:10|95.4|94.1|95.41|94.11|95.41|94.11|95.4|94.1|2
1655468540000|2022-06-17 12:22:20|95.4|94.1|95.39|94.09|95.4|94.1|95.39|94.09|2
1655468550000|2022-06-17 12:22:30|95.4|94.1|95.4|94.1|95.4|94.1|95.4|94.1|1
1655468570000|2022-06-17 12:22:50|95.39|94.09|95.39|94.09|95.39|94.09|95.39|94.09|1
1655468580000|2022-06-17 12:23:00|95.4|94.1|95.36|94.06|95.4|94.1|95.36|94.06|4
1655468590000|2022-06-17 12:23:10|95.34|94.04|95.33|94.03|95.34|94.04|95.33|94.03|2
1655468600000|2022-06-17 12:23:20|95.32|94.02|95.33|94.03|95.33|94.03|95.32|94.02|2
1655468610000|2022-06-17 12:23:30|95.32|94.02|95.25|93.95|95.33|94.03|95.24|93.94|10
1655468620000|2022-06-17 12:23:40|95.24|93.94|95.29|93.99|95.29|93.99|95.24|93.94|5
1655468630000|2022-06-17 12:23:50|95.28|93.98|95.27|93.97|95.28|93.98|95.27|93.97|2
1655468640000|2022-06-17 12:24:00|95.29|93.99|95.29|93.99|95.29|93.99|95.29|93.99|1
1655468650000|2022-06-17 12:24:10|95.26|93.96|95.28|93.98|95.28|93.98|95.24|93.94|7
1655468680000|2022-06-17 12:24:40|95.27|93.97|95.29|93.99|95.3|94|95.27|93.97|6
1655468690000|2022-06-17 12:24:50|95.3|94|95.3|94|95.31|94.01|95.3|94|3
1655468700000|2022-06-17 12:25:00|95.29|93.99|95.34|94.04|95.35|94.05|95.29|93.99|6
1655468710000|2022-06-17 12:25:10|95.33|94.03|95.32|94.02|95.33|94.03|95.31|94.01|6
1655468720000|2022-06-17 12:25:20|95.31|94.01|95.31|94.01|95.31|94.01|95.31|94.01|1
1655468730000|2022-06-17 12:25:30|95.3|94|95.3|94|95.31|94.01|95.3|94|3
1655468740000|2022-06-17 12:25:40|95.31|94.01|95.31|94.01|95.31|94.01|95.3|94|5
1655468750000|2022-06-17 12:25:50|95.3|94|95.31|94.01|95.31|94.01|95.3|94|2
1655468760000|2022-06-17 12:26:00|95.27|93.97|95.25|93.95|95.27|93.97|95.25|93.95|3
1655468770000|2022-06-17 12:26:10|95.26|93.96|95.25|93.95|95.26|93.96|95.24|93.94|4
1655468780000|2022-06-17 12:26:20|95.24|93.94|95.17|93.87|95.24|93.94|95.17|93.87|8
1655468790000|2022-06-17 12:26:30|95.16|93.86|95.16|93.86|95.16|93.86|95.16|93.86|1
1655468800000|2022-06-17 12:26:40|95.19|93.89|95.2|93.9|95.22|93.92|95.19|93.89|5
1655468810000|2022-06-17 12:26:50|95.22|93.92|95.21|93.91|95.23|93.93|95.21|93.91|6
1655468820000|2022-06-17 12:27:00|95.2|93.9|95.12|93.82|95.2|93.9|95.12|93.82|10
1655468840000|2022-06-17 12:27:20|95.11|93.81|95.08|93.78|95.11|93.81|95.06|93.76|6
1655468850000|2022-06-17 12:27:30|95.07|93.77|95.05|93.75|95.09|93.79|95.05|93.75|5
1655468860000|2022-06-17 12:27:40|95.03|93.73|94.96|93.66|95.05|93.75|94.96|93.66|8
1655468870000|2022-06-17 12:27:50|94.95|93.65|94.92|93.62|94.95|93.65|94.92|93.62|3
1655468880000|2022-06-17 12:28:00|94.93|93.63|94.99|93.69|94.99|93.69|94.92|93.62|11
1655468890000|2022-06-17 12:28:10|95.02|93.72|95.01|93.71|95.02|93.72|95|93.7|4
1655468900000|2022-06-17 12:28:20|94.96|93.66|94.94|93.64|94.96|93.66|94.94|93.64|3
1655468910000|2022-06-17 12:28:30|94.95|93.65|95.03|93.73|95.04|93.74|94.95|93.65|15
1655468920000|2022-06-17 12:28:40|95.02|93.72|95.02|93.72|95.05|93.75|95.02|93.72|3
1655468930000|2022-06-17 12:28:50|95.07|93.77|95.14|93.84|95.14|93.84|95.07|93.77|6
1655468940000|2022-06-17 12:29:00|95.15|93.85|95.15|93.85|95.15|93.85|95.15|93.85|1
1655468950000|2022-06-17 12:29:10|95.18|93.88|95.13|93.83|95.2|93.9|95.13|93.83|10
1655468960000|2022-06-17 12:29:20|95.14|93.84|95.12|93.82|95.14|93.84|95.12|93.82|5
1655468970000|2022-06-17 12:29:30|95.09|93.79|95.11|93.81|95.11|93.81|95.09|93.79|2
1655468980000|2022-06-17 12:29:40|95.15|93.85|95.12|93.82|95.15|93.85|95.12|93.82|3
1655468990000|2022-06-17 12:29:50|95.13|93.83|95.13|93.83|95.13|93.83|95.13|93.83|1
1655469000000|2022-06-17 12:30:00|95.12|93.82|95.15|93.85|95.22|93.92|95.12|93.82|9
1655469010000|2022-06-17 12:30:10|95.16|93.86|95.16|93.86|95.16|93.86|95.15|93.85|5
1655469020000|2022-06-17 12:30:20|95.15|93.85|95.19|93.89|95.19|93.89|95.15|93.85|5
1655469030000|2022-06-17 12:30:30|95.24|93.94|95.23|93.93|95.25|93.95|95.23|93.93|6
1655469040000|2022-06-17 12:30:40|95.22|93.92|95.16|93.86|95.22|93.92|95.16|93.86|5
1655469050000|2022-06-17 12:30:50|95.15|93.85|95.14|93.84|95.16|93.86|95.14|93.84|6
1655469060000|2022-06-17 12:31:00|95.13|93.83|95.14|93.84|95.16|93.86|95.13|93.83|8
1655469070000|2022-06-17 12:31:10|95.19|93.89|95.23|93.93|95.23|93.93|95.18|93.88|4
1655469080000|2022-06-17 12:31:20|95.22|93.92|95.15|93.85|95.22|93.92|95.15|93.85|7
1655469090000|2022-06-17 12:31:30|95.16|93.86|95.17|93.87|95.17|93.87|95.15|93.85|4
1655469100000|2022-06-17 12:31:40|95.2|93.9|95.16|93.86|95.2|93.9|95.14|93.84|5
1655469110000|2022-06-17 12:31:50|95.14|93.84|95.14|93.84|95.16|93.86|95.14|93.84|3
1655469120000|2022-06-17 12:32:00|95.16|93.86|95.14|93.84|95.16|93.86|95.14|93.84|2
1655469130000|2022-06-17 12:32:10|95.13|93.83|95.1|93.8|95.13|93.83|95.09|93.79|8
1655469140000|2022-06-17 12:32:20|95.09|93.79|95.1|93.8|95.1|93.8|95.09|93.79|2
1655469150000|2022-06-17 12:32:30|95.09|93.79|95.1|93.8|95.1|93.8|95.09|93.79|2
1655469160000|2022-06-17 12:32:40|95.15|93.85|95.11|93.81|95.15|93.85|95.11|93.81|6
1655469180000|2022-06-17 12:33:00|95.1|93.8|95.06|93.76|95.1|93.8|95.05|93.75|8
1655469190000|2022-06-17 12:33:10|95.1|93.8|95.06|93.76|95.1|93.8|95.05|93.75|8
1655469200000|2022-06-17 12:33:20|95.07|93.77|95.1|93.8|95.15|93.85|95.07|93.77|11
1655469210000|2022-06-17 12:33:30|95.09|93.79|95.11|93.81|95.13|93.83|95.09|93.79|7
1655469220000|2022-06-17 12:33:40|95.13|93.83|95.13|93.83|95.14|93.84|95.12|93.82|8
1655469230000|2022-06-17 12:33:50|95.12|93.82|95.11|93.81|95.12|93.82|95.11|93.81|2
1655469240000|2022-06-17 12:34:00|95.09|93.79|95.14|93.84|95.14|93.84|95.06|93.76|9
1655469250000|2022-06-17 12:34:10|95.13|93.83|95.11|93.81|95.14|93.84|95.11|93.81|4
1655469260000|2022-06-17 12:34:20|95.1|93.8|95.11|93.81|95.12|93.82|95.1|93.8|4
1655469280000|2022-06-17 12:34:40|95.1|93.8|95.05|93.75|95.1|93.8|95.05|93.75|4
1655469290000|2022-06-17 12:34:50|95.06|93.76|95.09|93.79|95.09|93.79|95.06|93.76|2
1655469300000|2022-06-17 12:35:00|95.1|93.8|95.12|93.82|95.15|93.85|95.1|93.8|4
1655469310000|2022-06-17 12:35:10|95.13|93.83|95.13|93.83|95.14|93.84|95.13|93.83|5
1655469320000|2022-06-17 12:35:20|95.12|93.82|95.12|93.82|95.15|93.85|95.12|93.82|9
1655469330000|2022-06-17 12:35:30|95.11|93.81|95.06|93.76|95.11|93.81|95.06|93.76|5
1655469360000|2022-06-17 12:36:00|95.04|93.74|95.04|93.74|95.04|93.74|95.04|93.74|1
1655469370000|2022-06-17 12:36:10|95.03|93.73|95.04|93.74|95.04|93.74|95.01|93.71|5
1655469380000|2022-06-17 12:36:20|95.05|93.75|95.04|93.74|95.07|93.77|95.04|93.74|3
1655469390000|2022-06-17 12:36:30|95.07|93.77|95.04|93.74|95.1|93.8|95.04|93.74|3
1655469400000|2022-06-17 12:36:40|95.09|93.79|95.14|93.84|95.15|93.85|95.09|93.79|4
1655469430000|2022-06-17 12:37:10|95.13|93.83|95.08|93.78|95.13|93.83|95.08|93.78|5
1655469440000|2022-06-17 12:37:20|95.07|93.77|95.04|93.74|95.07|93.77|95.04|93.74|3
1655469450000|2022-06-17 12:37:30|95.05|93.75|95.12|93.82|95.13|93.83|95.05|93.75|5
1655469460000|2022-06-17 12:37:40|95.13|93.83|95.13|93.83|95.13|93.83|95.12|93.82|3
1655469470000|2022-06-17 12:37:50|95.12|93.82|95.13|93.83|95.13|93.83|95.12|93.82|4
1655469480000|2022-06-17 12:38:00|95.15|93.85|95.15|93.85|95.15|93.85|95.14|93.84|3
1655469490000|2022-06-17 12:38:10|95.16|93.86|95.13|93.83|95.16|93.86|95.12|93.82|8
1655469500000|2022-06-17 12:38:20|95.14|93.84|95.14|93.84|95.14|93.84|95.14|93.84|1
1655469510000|2022-06-17 12:38:30|95.13|93.83|95.05|93.75|95.13|93.83|95.05|93.75|13
1655469520000|2022-06-17 12:38:40|95.06|93.76|95.05|93.75|95.06|93.76|95.05|93.75|2
1655469530000|2022-06-17 12:38:50|95.04|93.74|95.06|93.76|95.08|93.78|95.04|93.74|6
1655469540000|2022-06-17 12:39:00|95.05|93.75|95.03|93.73|95.06|93.76|95.03|93.73|5
1655469550000|2022-06-17 12:39:10|95.04|93.74|95.05|93.75|95.05|93.75|95.04|93.74|2
1655469560000|2022-06-17 12:39:20|95.06|93.76|95.04|93.74|95.06|93.76|95.04|93.74|4
1655469570000|2022-06-17 12:39:30|95.03|93.73|95.03|93.73|95.03|93.73|95.03|93.73|1
1655469610000|2022-06-17 12:40:10|95.04|93.74|95.02|93.72|95.04|93.74|95.02|93.72|3
1655469620000|2022-06-17 12:40:20|95.01|93.71|95.03|93.73|95.04|93.74|95.01|93.71|6
1655469630000|2022-06-17 12:40:30|95.04|93.74|95.04|93.74|95.05|93.75|95.03|93.73|5
1655469640000|2022-06-17 12:40:40|95.06|93.76|95.08|93.78|95.1|93.8|95.06|93.76|8
1655469650000|2022-06-17 12:40:50|95.1|93.8|95.08|93.78|95.1|93.8|95.07|93.77|6
1655469660000|2022-06-17 12:41:00|95.1|93.8|95.05|93.75|95.1|93.8|95.05|93.75|5
1655469670000|2022-06-17 12:41:10|95.04|93.74|95.03|93.73|95.04|93.74|95.03|93.73|4
1655469680000|2022-06-17 12:41:20|95.04|93.74|94.96|93.66|95.04|93.74|94.96|93.66|6
1655469700000|2022-06-17 12:41:40|94.97|93.67|95.03|93.73|95.03|93.73|94.96|93.66|4
1655469710000|2022-06-17 12:41:50|95|93.7|94.97|93.67|95.02|93.72|94.97|93.67|5
1655469720000|2022-06-17 12:42:00|94.96|93.66|94.91|93.61|94.97|93.67|94.91|93.61|6
1655469730000|2022-06-17 12:42:10|94.9|93.6|94.82|93.52|94.9|93.6|94.82|93.52|9
1655469740000|2022-06-17 12:42:20|94.81|93.51|94.82|93.52|94.82|93.52|94.81|93.51|2
1655469750000|2022-06-17 12:42:30|94.81|93.51|94.75|93.45|94.81|93.51|94.75|93.45|4
1655469760000|2022-06-17 12:42:40|94.74|93.44|94.75|93.45|94.77|93.47|94.73|93.43|8
1655469770000|2022-06-17 12:42:50|94.79|93.49|94.83|93.53|94.83|93.53|94.76|93.46|6
1655469780000|2022-06-17 12:43:00|94.84|93.54|94.85|93.55|94.85|93.55|94.83|93.53|6
1655469800000|2022-06-17 12:43:20|94.86|93.56|94.83|93.53|94.86|93.56|94.83|93.53|3
1655469810000|2022-06-17 12:43:30|94.79|93.49|94.71|93.41|94.79|93.49|94.7|93.4|8
1655469820000|2022-06-17 12:43:40|94.69|93.39|94.45|93.15|94.71|93.41|94.45|93.15|19
1655469830000|2022-06-17 12:43:50|94.44|93.14|94.33|93.03|94.44|93.14|94.33|93.03|9
1655469840000|2022-06-17 12:44:00|94.36|93.06|94.19|92.89|94.36|93.06|94.19|92.89|12
1655469850000|2022-06-17 12:44:10|94.18|92.88|94.13|92.83|94.18|92.88|94.05|92.75|19
1655469860000|2022-06-17 12:44:20|94.16|92.86|94.16|92.86|94.16|92.86|94.1|92.8|15
1655469870000|2022-06-17 12:44:30|94.18|92.88|94.27|92.97|94.27|92.97|94.17|92.87|6
1655469880000|2022-06-17 12:44:40|94.31|93.01|94.19|92.89|94.33|93.03|94.19|92.89|14
1655469890000|2022-06-17 12:44:50|94.17|92.87|94.19|92.89|94.19|92.89|94.16|92.86|4
1655469900000|2022-06-17 12:45:00|94.24|92.94|94.23|92.93|94.24|92.94|94.17|92.87|6
1655469910000|2022-06-17 12:45:10|94.22|92.92|94.24|92.94|94.25|92.95|94.16|92.86|18
1655469920000|2022-06-17 12:45:20|94.25|92.95|94.26|92.96|94.32|93.02|94.23|92.93|12
1655469930000|2022-06-17 12:45:30|94.25|92.95|94.27|92.97|94.27|92.97|94.25|92.95|7
1655469940000|2022-06-17 12:45:40|94.3|93|94.46|93.16|94.46|93.16|94.3|93|11
1655469950000|2022-06-17 12:45:50|94.54|93.24|94.56|93.26|94.61|93.31|94.54|93.24|13
1655469960000|2022-06-17 12:46:00|94.55|93.25|94.59|93.29|94.6|93.3|94.51|93.21|20
1655469970000|2022-06-17 12:46:10|94.58|93.28|94.51|93.21|94.58|93.28|94.51|93.21|9
1655469980000|2022-06-17 12:46:20|94.5|93.2|94.46|93.16|94.52|93.22|94.45|93.15|10
1655469990000|2022-06-17 12:46:30|94.45|93.15|94.3|93|94.45|93.15|94.29|92.99|16
1655470000000|2022-06-17 12:46:40|94.31|93.01|94.25|92.95|94.35|93.05|94.22|92.92|16
1655470010000|2022-06-17 12:46:50|94.24|92.94|94.18|92.88|94.25|92.95|94.15|92.85|15
1655470020000|2022-06-17 12:47:00|94.17|92.87|94.22|92.92|94.24|92.94|94.17|92.87|11
1655470030000|2022-06-17 12:47:10|94.21|92.91|94.16|92.86|94.21|92.91|94.16|92.86|2
1655470040000|2022-06-17 12:47:20|94.2|92.9|94.26|92.96|94.26|92.96|94.2|92.9|4
1655470050000|2022-06-17 12:47:30|94.29|92.99|94.31|93.01|94.32|93.02|94.29|92.99|7
1655470060000|2022-06-17 12:47:40|94.32|93.02|94.36|93.06|94.36|93.06|94.32|93.02|3
1655470070000|2022-06-17 12:47:50|94.35|93.05|94.25|92.95|94.36|93.06|94.25|92.95|13
1655470080000|2022-06-17 12:48:00|94.23|92.93|94.22|92.92|94.23|92.93|94.22|92.92|2
1655470090000|2022-06-17 12:48:10|94.19|92.89|94.16|92.86|94.2|92.9|94.15|92.85|10
1655470100000|2022-06-17 12:48:20|94.19|92.89|94.24|92.94|94.24|92.94|94.19|92.89|2
1655470110000|2022-06-17 12:48:30|94.21|92.91|94.18|92.88|94.21|92.91|94.17|92.87|3
1655470120000|2022-06-17 12:48:40|94.16|92.86|94.15|92.85|94.24|92.94|94.15|92.85|17
1655470130000|2022-06-17 12:48:50|94.16|92.86|94.16|92.86|94.19|92.89|94.09|92.79|9
1655470140000|2022-06-17 12:49:00|94.17|92.87|94.05|92.75|94.17|92.87|94.05|92.75|8
1655470150000|2022-06-17 12:49:10|94.06|92.76|94.16|92.86|94.16|92.86|94.06|92.76|6
1655470160000|2022-06-17 12:49:20|94.14|92.84|93.9|92.6|94.14|92.84|93.9|92.6|17
1655470170000|2022-06-17 12:49:30|93.89|92.59|93.79|92.49|93.89|92.59|93.66|92.36|20
1655470180000|2022-06-17 12:49:40|93.83|92.53|93.85|92.55|93.85|92.55|93.83|92.53|9
1655470190000|2022-06-17 12:49:50|93.84|92.54|93.84|92.54|93.85|92.55|93.83|92.53|9
1655470200000|2022-06-17 12:50:00|93.83|92.53|93.58|92.28|93.83|92.53|93.58|92.28|12
1655470210000|2022-06-17 12:50:10|93.61|92.31|93.65|92.35|93.67|92.37|93.61|92.31|7
1655470220000|2022-06-17 12:50:20|93.69|92.39|93.65|92.35|93.69|92.39|93.65|92.35|2
1655470230000|2022-06-17 12:50:30|93.66|92.36|93.49|92.19|93.66|92.36|93.47|92.17|15
1655470240000|2022-06-17 12:50:40|93.5|92.2|93.54|92.24|93.54|92.24|93.46|92.16|14
1655470250000|2022-06-17 12:50:50|93.5|92.2|93.33|92.03|93.5|92.2|93.31|92.01|12
1655470260000|2022-06-17 12:51:00|93.32|92.02|93.26|91.96|93.32|92.02|93.23|91.93|9
1655470270000|2022-06-17 12:51:10|93.27|91.97|93.42|92.12|93.43|92.13|93.27|91.97|8
1655470280000|2022-06-17 12:51:20|93.41|92.11|93.37|92.07|93.42|92.12|93.33|92.03|7
1655470290000|2022-06-17 12:51:30|93.39|92.09|93.29|91.99|93.39|92.09|93.29|91.99|15
1655470300000|2022-06-17 12:51:40|93.24|91.94|93.13|91.83|93.25|91.95|93.12|91.82|10
1655470310000|2022-06-17 12:51:50|93.12|91.82|93.23|91.93|93.23|91.93|93.12|91.82|13
1655470320000|2022-06-17 12:52:00|93.22|91.92|93.16|91.86|93.22|91.92|93.13|91.83|7
1655470330000|2022-06-17 12:52:10|93.18|91.88|93.31|92.01|93.31|92.01|93.17|91.87|10
1655470340000|2022-06-17 12:52:20|93.33|92.03|93.36|92.06|93.38|92.08|93.31|92.01|7
1655470350000|2022-06-17 12:52:30|93.39|92.09|93.4|92.1|93.43|92.13|93.39|92.09|5
1655470360000|2022-06-17 12:52:40|93.39|92.09|93.4|92.1|93.43|92.13|93.39|92.09|5
1655470370000|2022-06-17 12:52:50|93.42|92.12|93.41|92.11|93.43|92.13|93.39|92.09|11
1655470380000|2022-06-17 12:53:00|93.4|92.1|93.4|92.1|93.4|92.1|93.4|92.1|1
1655470390000|2022-06-17 12:53:10|93.39|92.09|93.39|92.09|93.39|92.09|93.39|92.09|1
1655470400000|2022-06-17 12:53:20|93.37|92.07|93.36|92.06|93.37|92.07|93.35|92.05|4
1655470410000|2022-06-17 12:53:30|93.35|92.05|93.35|92.05|93.35|92.05|93.32|92.02|9
1655470420000|2022-06-17 12:53:40|93.34|92.04|93.34|92.04|93.35|92.05|93.34|92.04|3
1655470440000|2022-06-17 12:54:00|93.32|92.02|93.05|91.75|93.32|92.02|93.04|91.74|11
1655470450000|2022-06-17 12:54:10|93.04|91.74|93.13|91.83|93.13|91.83|93.03|91.73|7
1655470460000|2022-06-17 12:54:20|93.12|91.82|92.95|91.65|93.12|91.82|92.95|91.65|5
1655470470000|2022-06-17 12:54:30|92.94|91.64|92.96|91.66|92.97|91.67|92.92|91.62|15
1655470480000|2022-06-17 12:54:40|92.98|91.68|92.97|91.67|93|91.7|92.97|91.67|4
1655470490000|2022-06-17 12:54:50|92.98|91.68|93.07|91.77|93.07|91.77|92.97|91.67|9
1655470500000|2022-06-17 12:55:00|93.08|91.78|92.97|91.67|93.13|91.83|92.97|91.67|9
1655470510000|2022-06-17 12:55:10|92.99|91.69|92.98|91.68|93|91.7|92.96|91.66|12
1655470520000|2022-06-17 12:55:20|93|91.7|92.98|91.68|93.02|91.72|92.98|91.68|5
1655470530000|2022-06-17 12:55:30|93|91.7|92.98|91.68|93|91.7|92.98|91.68|2
1655470540000|2022-06-17 12:55:40|93|91.7|93|91.7|93.02|91.72|92.96|91.66|8
1655470550000|2022-06-17 12:55:50|92.98|91.68|93.03|91.73|93.03|91.73|92.97|91.67|7
1655470560000|2022-06-17 12:56:00|92.99|91.69|93.11|91.81|93.13|91.83|92.99|91.69|8
1655470570000|2022-06-17 12:56:10|93.1|91.8|93.08|91.78|93.1|91.8|93.07|91.77|4
1655470580000|2022-06-17 12:56:20|93.07|91.77|93.06|91.76|93.08|91.78|93.06|91.76|4
1655470590000|2022-06-17 12:56:30|93.07|91.77|93.08|91.78|93.11|91.81|93.07|91.77|9
1655470600000|2022-06-17 12:56:40|93.07|91.77|93.06|91.76|93.07|91.77|93.05|91.75|6
1655470610000|2022-06-17 12:56:50|93.05|91.75|93.05|91.75|93.06|91.76|93.05|91.75|3
1655470620000|2022-06-17 12:57:00|93.06|91.76|93.14|91.84|93.14|91.84|93.06|91.76|7
1655470630000|2022-06-17 12:57:10|93.15|91.85|93.07|91.77|93.15|91.85|93.07|91.77|6
1655470640000|2022-06-17 12:57:20|93.08|91.78|93.13|91.83|93.13|91.83|93.08|91.78|5
1655470650000|2022-06-17 12:57:30|93.14|91.84|93.05|91.75|93.14|91.84|93.05|91.75|7
1655470660000|2022-06-17 12:57:40|93.06|91.76|93.06|91.76|93.06|91.76|93.06|91.76|1
1655470680000|2022-06-17 12:58:00|93.07|91.77|93.08|91.78|93.09|91.79|93.05|91.75|6
1655470690000|2022-06-17 12:58:10|93.12|91.82|93.08|91.78|93.12|91.82|93.07|91.77|8
1655470700000|2022-06-17 12:58:20|93.09|91.79|93|91.7|93.11|91.81|93|91.7|8
1655470710000|2022-06-17 12:58:30|92.99|91.69|92.97|91.67|93.03|91.73|92.97|91.67|16
1655470720000|2022-06-17 12:58:40|92.96|91.66|92.97|91.67|93.02|91.72|92.96|91.66|9
1655470730000|2022-06-17 12:58:50|92.98|91.68|92.97|91.67|93.01|91.71|92.97|91.67|8
1655470740000|2022-06-17 12:59:00|92.98|91.68|93.03|91.73|93.03|91.73|92.96|91.66|6
1655470750000|2022-06-17 12:59:10|93.04|91.74|93.03|91.73|93.05|91.75|93.03|91.73|7
1655470760000|2022-06-17 12:59:20|93.02|91.72|93.04|91.74|93.05|91.75|92.99|91.69|10
1655470770000|2022-06-17 12:59:30|93.03|91.73|93.04|91.74|93.04|91.74|93.03|91.73|2
1655470780000|2022-06-17 12:59:40|93.05|91.75|93.06|91.76|93.07|91.77|93.05|91.75|4
1655470800000|2022-06-17 13:00:00|93.07|91.77|93.06|91.76|93.07|91.77|93.05|91.75|6
1655470810000|2022-06-17 13:00:10|93.05|91.75|93.04|91.74|93.06|91.76|93.04|91.74|4
1655470820000|2022-06-17 13:00:20|93.05|91.75|93.04|91.74|93.05|91.75|92.96|91.66|12
1655470830000|2022-06-17 13:00:30|93.02|91.72|92.98|91.68|93.02|91.72|92.98|91.68|2
1655470840000|2022-06-17 13:00:40|92.96|91.66|92.97|91.67|92.97|91.67|92.96|91.66|2
1655470850000|2022-06-17 13:00:50|93|91.7|93.03|91.73|93.03|91.73|92.98|91.68|7
1655470860000|2022-06-17 13:01:00|93.04|91.74|93.05|91.75|93.05|91.75|93.04|91.74|2
1655470870000|2022-06-17 13:01:10|93.04|91.74|93.04|91.74|93.04|91.74|92.98|91.68|7
1655470880000|2022-06-17 13:01:20|93.05|91.75|93.06|91.76|93.06|91.76|93.05|91.75|2
1655470890000|2022-06-17 13:01:30|93.05|91.75|93.05|91.75|93.06|91.76|93.05|91.75|3
1655470900000|2022-06-17 13:01:40|93.08|91.78|93.06|91.76|93.08|91.78|93.05|91.75|4
1655470910000|2022-06-17 13:01:50|93.08|91.78|93.05|91.75|93.08|91.78|93.05|91.75|3
1655470940000|2022-06-17 13:02:20|93.06|91.76|93.05|91.75|93.06|91.76|93.04|91.74|4
1655470950000|2022-06-17 13:02:30|93.04|91.74|93.05|91.75|93.06|91.76|93.04|91.74|6
1655470960000|2022-06-17 13:02:40|93.04|91.74|93.05|91.75|93.05|91.75|93.04|91.74|2
1655470970000|2022-06-17 13:02:50|93.04|91.74|93.04|91.74|93.05|91.75|93.04|91.74|3
1655470990000|2022-06-17 13:03:10|93.03|91.73|93.03|91.73|93.04|91.74|92.98|91.68|9
1655471000000|2022-06-17 13:03:20|93.04|91.74|93.03|91.73|93.04|91.74|93.03|91.73|2
1655471010000|2022-06-17 13:03:30|93.02|91.72|93.03|91.73|93.03|91.73|92.98|91.68|7
1655471020000|2022-06-17 13:03:40|93.04|91.74|93.05|91.75|93.05|91.75|93.04|91.74|2
1655471030000|2022-06-17 13:03:50|93.08|91.78|93.09|91.79|93.1|91.8|93.06|91.76|10
1655471040000|2022-06-17 13:04:00|93.08|91.78|93.15|91.85|93.15|91.85|93.05|91.75|9
1655471050000|2022-06-17 13:04:10|93.16|91.86|93.15|91.85|93.16|91.86|93.15|91.85|2
1655471060000|2022-06-17 13:04:20|93.16|91.86|93.16|91.86|93.17|91.87|93.15|91.85|5
1655471070000|2022-06-17 13:04:30|93.15|91.85|93.15|91.85|93.16|91.86|93.15|91.85|7
1655471080000|2022-06-17 13:04:40|93.16|91.86|93.16|91.86|93.16|91.86|93.16|91.86|1
1655471090000|2022-06-17 13:04:50|93.15|91.85|93.16|91.86|93.16|91.86|93.15|91.85|4
1655471100000|2022-06-17 13:05:00|93.17|91.87|93.16|91.86|93.17|91.87|93.15|91.85|4
1655471110000|2022-06-17 13:05:10|93.17|91.87|93.16|91.86|93.17|91.87|93.15|91.85|4
1655471120000|2022-06-17 13:05:20|93.17|91.87|93.16|91.86|93.17|91.87|93.16|91.86|2
1655471150000|2022-06-17 13:05:50|93.17|91.87|93.17|91.87|93.17|91.87|93.17|91.87|1
1655471170000|2022-06-17 13:06:10|93.12|91.82|93.15|91.85|93.15|91.85|93.12|91.82|4
1655471180000|2022-06-17 13:06:20|93.16|91.86|93.18|91.88|93.18|91.88|93.14|91.84|5
1655471190000|2022-06-17 13:06:30|93.17|91.87|93.14|91.84|93.17|91.87|93.14|91.84|5
1655471200000|2022-06-17 13:06:40|93.13|91.83|93.12|91.82|93.14|91.84|93.11|91.81|6
1655471210000|2022-06-17 13:06:50|93.11|91.81|93.1|91.8|93.12|91.82|93.1|91.8|6
1655471220000|2022-06-17 13:07:00|93.11|91.81|93.11|91.81|93.11|91.81|93.11|91.81|1
1655471230000|2022-06-17 13:07:10|93.1|91.8|93.11|91.81|93.11|91.81|93.1|91.8|4
1655471240000|2022-06-17 13:07:20|93.12|91.82|93.11|91.81|93.12|91.82|93.11|91.81|4
1655471250000|2022-06-17 13:07:30|93.12|91.82|93.12|91.82|93.12|91.82|93.12|91.82|1
1655471260000|2022-06-17 13:07:40|93.11|91.81|93|91.7|93.11|91.81|92.97|91.67|13
1655471270000|2022-06-17 13:07:50|93.01|91.71|93.01|91.71|93.02|91.72|93.01|91.71|5
1655471280000|2022-06-17 13:08:00|93.02|91.72|92.96|91.66|93.02|91.72|92.96|91.66|6
1655471290000|2022-06-17 13:08:10|92.94|91.64|92.96|91.66|93|91.7|92.94|91.64|7
1655471300000|2022-06-17 13:08:20|92.99|91.69|93.06|91.76|93.09|91.79|92.97|91.67|16
1655471310000|2022-06-17 13:08:30|93.07|91.77|93.06|91.76|93.11|91.81|93.06|91.76|7
1655471320000|2022-06-17 13:08:40|93.08|91.78|93.07|91.77|93.08|91.78|93.06|91.76|6
1655471330000|2022-06-17 13:08:50|93.06|91.76|93.08|91.78|93.11|91.81|93.06|91.76|5
1655471340000|2022-06-17 13:09:00|93.07|91.77|93.07|91.77|93.11|91.81|93.07|91.77|9
1655471360000|2022-06-17 13:09:20|93.09|91.79|93.07|91.77|93.09|91.79|93.06|91.76|5
1655471370000|2022-06-17 13:09:30|93.08|91.78|93.08|91.78|93.08|91.78|93.07|91.77|3
1655471380000|2022-06-17 13:09:40|93.07|91.77|93.05|91.75|93.09|91.79|93.05|91.75|7
1655471390000|2022-06-17 13:09:50|93.04|91.74|93.05|91.75|93.15|91.85|93.04|91.74|10
1655471400000|2022-06-17 13:10:00|93.06|91.76|93.15|91.85|93.15|91.85|93.06|91.76|6
1655471420000|2022-06-17 13:10:20|93.16|91.86|93.21|91.91|93.21|91.91|93.16|91.86|3
1655471430000|2022-06-17 13:10:30|93.2|91.9|93.17|91.87|93.2|91.9|93.17|91.87|3
1655471440000|2022-06-17 13:10:40|93.16|91.86|93.14|91.84|93.16|91.86|93.14|91.84|3
1655471450000|2022-06-17 13:10:50|93.15|91.85|93.15|91.85|93.15|91.85|93.15|91.85|1
1655471470000|2022-06-17 13:11:10|93.12|91.82|93.08|91.78|93.16|91.86|93.08|91.78|5
1655471480000|2022-06-17 13:11:20|93.09|91.79|93.06|91.76|93.09|91.79|93.06|91.76|8
1655471490000|2022-06-17 13:11:30|93.05|91.75|93.05|91.75|93.06|91.76|93.05|91.75|3
1655471500000|2022-06-17 13:11:40|93.06|91.76|93.06|91.76|93.07|91.77|93.06|91.76|3
1655471510000|2022-06-17 13:11:50|93.07|91.77|92.96|91.66|93.07|91.77|92.96|91.66|6
1655471520000|2022-06-17 13:12:00|92.97|91.67|93.03|91.73|93.04|91.74|92.97|91.67|7
1655471530000|2022-06-17 13:12:10|93.02|91.72|93.05|91.75|93.07|91.77|93.02|91.72|6
1655471540000|2022-06-17 13:12:20|93.06|91.76|93.06|91.76|93.06|91.76|93.05|91.75|3
1655471550000|2022-06-17 13:12:30|93.05|91.75|93.05|91.75|93.05|91.75|93.04|91.74|3
1655471560000|2022-06-17 13:12:40|93.04|91.74|93.05|91.75|93.05|91.75|93.04|91.74|2
1655471590000|2022-06-17 13:13:10|93.06|91.76|93.05|91.75|93.06|91.76|93.05|91.75|2
1655471600000|2022-06-17 13:13:20|93.06|91.76|93.06|91.76|93.06|91.76|93.06|91.76|1
1655471610000|2022-06-17 13:13:30|93.07|91.77|93.07|91.77|93.07|91.77|93.07|91.77|1
1655471620000|2022-06-17 13:13:40|93.06|91.76|93.06|91.76|93.07|91.77|93.06|91.76|5
1655471630000|2022-06-17 13:13:50|93.04|91.74|92.93|91.63|93.04|91.74|92.86|91.56|17
1655471640000|2022-06-17 13:14:00|92.95|91.65|92.96|91.66|92.97|91.67|92.94|91.64|8
1655471650000|2022-06-17 13:14:10|92.95|91.65|92.96|91.66|92.96|91.66|92.95|91.65|4
1655471660000|2022-06-17 13:14:20|92.95|91.65|92.97|91.67|92.98|91.68|92.95|91.65|6
1655471670000|2022-06-17 13:14:30|92.99|91.69|92.97|91.67|92.99|91.69|92.97|91.67|4
1655471680000|2022-06-17 13:14:40|92.98|91.68|92.95|91.65|92.98|91.68|92.95|91.65|10
1655471690000|2022-06-17 13:14:50|92.96|91.66|92.95|91.65|92.96|91.66|92.95|91.65|2
1655471700000|2022-06-17 13:15:00|92.97|91.67|92.87|91.57|92.97|91.67|92.87|91.57|11
1655471710000|2022-06-17 13:15:10|92.86|91.56|92.78|91.48|92.86|91.56|92.78|91.48|11
1655471720000|2022-06-17 13:15:20|92.8|91.5|92.83|91.53|92.84|91.54|92.8|91.5|6
1655471730000|2022-06-17 13:15:30|92.84|91.54|92.92|91.62|92.92|91.62|92.84|91.54|11
1655471740000|2022-06-17 13:15:40|92.93|91.63|92.95|91.65|92.95|91.65|92.93|91.63|5
1655471750000|2022-06-17 13:15:50|92.94|91.64|92.94|91.64|92.95|91.65|92.94|91.64|5
1655471760000|2022-06-17 13:16:00|92.95|91.65|92.95|91.65|92.95|91.65|92.94|91.64|3
1655471770000|2022-06-17 13:16:10|92.96|91.66|93.13|91.83|93.13|91.83|92.96|91.66|10
1655471780000|2022-06-17 13:16:20|93.14|91.84|93.16|91.86|93.16|91.86|93.14|91.84|3
1655471790000|2022-06-17 13:16:30|93.15|91.85|93.07|91.77|93.15|91.85|93.07|91.77|7
1655471800000|2022-06-17 13:16:40|93.08|91.78|93.05|91.75|93.08|91.78|93.03|91.73|7
1655471810000|2022-06-17 13:16:50|93.04|91.74|92.98|91.68|93.04|91.74|92.98|91.68|6
1655471820000|2022-06-17 13:17:00|92.99|91.69|92.96|91.66|92.99|91.69|92.96|91.66|5
1655471830000|2022-06-17 13:17:10|92.95|91.65|92.95|91.65|92.95|91.65|92.95|91.65|1
1655471840000|2022-06-17 13:17:20|92.96|91.66|93.03|91.73|93.04|91.74|92.95|91.65|10
1655471850000|2022-06-17 13:17:30|93.01|91.71|92.97|91.67|93.02|91.72|92.97|91.67|5
1655471860000|2022-06-17 13:17:40|92.96|91.66|92.98|91.68|92.99|91.69|92.95|91.65|8
1655471870000|2022-06-17 13:17:50|92.97|91.67|92.96|91.66|93.02|91.72|92.95|91.65|12
1655471880000|2022-06-17 13:18:00|92.97|91.67|92.96|91.66|92.97|91.67|92.96|91.66|4
1655471890000|2022-06-17 13:18:10|92.97|91.67|93|91.7|93|91.7|92.96|91.66|7
1655471900000|2022-06-17 13:18:20|93.04|91.74|93.05|91.75|93.05|91.75|93.04|91.74|4
1655471910000|2022-06-17 13:18:30|93.06|91.76|93.05|91.75|93.06|91.76|93.05|91.75|4
1655471920000|2022-06-17 13:18:40|93.04|91.74|93.04|91.74|93.04|91.74|93.04|91.74|1
1655471930000|2022-06-17 13:18:50|93.05|91.75|93.05|91.75|93.09|91.79|93.05|91.75|4
1655471980000|2022-06-17 13:19:40|93.1|91.8|93.1|91.8|93.11|91.81|93.1|91.8|5
1655471990000|2022-06-17 13:19:50|93.12|91.82|93.13|91.83|93.13|91.83|93.11|91.81|4
1655472000000|2022-06-17 13:20:00|93.14|91.84|93.11|91.81|93.14|91.84|93.11|91.81|3
1655472010000|2022-06-17 13:20:10|93.12|91.82|93.11|91.81|93.12|91.82|93.11|91.81|2
1655472030000|2022-06-17 13:20:30|93.12|91.82|93.11|91.81|93.12|91.82|93.11|91.81|2
1655472060000|2022-06-17 13:21:00|93.12|91.82|93.11|91.81|93.13|91.83|93.11|91.81|4
1655472070000|2022-06-17 13:21:10|93.12|91.82|93.11|91.81|93.16|91.86|93.11|91.81|5
1655472080000|2022-06-17 13:21:20|93.13|91.83|93.12|91.82|93.13|91.83|93.1|91.8|5
1655472090000|2022-06-17 13:21:30|93.13|91.83|93.12|91.82|93.13|91.83|93.12|91.82|2
1655472100000|2022-06-17 13:21:40|93.11|91.81|93.12|91.82|93.12|91.82|93.11|91.81|2
1655472110000|2022-06-17 13:21:50|93.11|91.81|93.23|91.93|93.23|91.93|93.11|91.81|5
1655472140000|2022-06-17 13:22:20|93.27|91.97|93.25|91.95|93.27|91.97|93.25|91.95|2
1655472150000|2022-06-17 13:22:30|93.23|91.93|93.23|91.93|93.23|91.93|93.23|91.93|1
1655472210000|2022-06-17 13:23:30|93.24|91.94|93.23|91.93|93.24|91.94|93.23|91.93|2
1655472220000|2022-06-17 13:23:40|93.24|91.94|93.22|91.92|93.24|91.94|93.22|91.92|3
1655472230000|2022-06-17 13:23:50|93.23|91.93|93.25|91.95|93.25|91.95|93.23|91.93|2
1655472250000|2022-06-17 13:24:10|93.26|91.96|93.27|91.97|93.27|91.97|93.26|91.96|4
1655472260000|2022-06-17 13:24:20|93.26|91.96|93.27|91.97|93.27|91.97|93.26|91.96|2
1655472270000|2022-06-17 13:24:30|93.26|91.96|93.23|91.93|93.26|91.96|93.23|91.93|9
1655472280000|2022-06-17 13:24:40|93.24|91.94|93.24|91.94|93.24|91.94|93.23|91.93|3
1655472290000|2022-06-17 13:24:50|93.23|91.93|93.22|91.92|93.23|91.93|93.22|91.92|2
1655472300000|2022-06-17 13:25:00|93.21|91.91|93.26|91.96|93.27|91.97|93.21|91.91|13
1655472310000|2022-06-17 13:25:10|93.25|91.95|93.25|91.95|93.26|91.96|93.24|91.94|6
1655472320000|2022-06-17 13:25:20|93.24|91.94|93.23|91.93|93.25|91.95|93.23|91.93|6
1655472330000|2022-06-17 13:25:30|93.24|91.94|93.28|91.98|93.28|91.98|93.23|91.93|5
1655472340000|2022-06-17 13:25:40|93.27|91.97|93.24|91.94|93.27|91.97|93.23|91.93|7
1655472350000|2022-06-17 13:25:50|93.25|91.95|93.24|91.94|93.25|91.95|93.24|91.94|2
1655472360000|2022-06-17 13:26:00|93.25|91.95|93.24|91.94|93.25|91.95|93.24|91.94|2
1655472370000|2022-06-17 13:26:10|93.23|91.93|93.23|91.93|93.24|91.94|93.22|91.92|5
1655472380000|2022-06-17 13:26:20|93.24|91.94|93.26|91.96|93.27|91.97|93.24|91.94|5
1655472390000|2022-06-17 13:26:30|93.25|91.95|93.25|91.95|93.25|91.95|93.24|91.94|3
1655472400000|2022-06-17 13:26:40|93.24|91.94|93.25|91.95|93.25|91.95|93.24|91.94|2
1655472430000|2022-06-17 13:27:10|93.26|91.96|93.32|92.02|93.32|92.02|93.26|91.96|5
1655472440000|2022-06-17 13:27:20|93.33|92.03|93.46|92.16|93.46|92.16|93.33|92.03|12
1655472450000|2022-06-17 13:27:30|93.48|92.18|93.51|92.21|93.55|92.25|93.48|92.18|11
1655472460000|2022-06-17 13:27:40|93.5|92.2|93.5|92.2|93.51|92.21|93.5|92.2|5
1655472470000|2022-06-17 13:27:50|93.45|92.15|93.36|92.06|93.45|92.15|93.36|92.06|14
1655472480000|2022-06-17 13:28:00|93.37|92.07|93.35|92.05|93.37|92.07|93.35|92.05|3
1655472500000|2022-06-17 13:28:20|93.36|92.06|93.39|92.09|93.4|92.1|93.36|92.06|4
1655472510000|2022-06-17 13:28:30|93.4|92.1|93.43|92.13|93.44|92.14|93.4|92.1|5
1655472520000|2022-06-17 13:28:40|93.44|92.14|93.42|92.12|93.44|92.14|93.41|92.11|7
1655472530000|2022-06-17 13:28:50|93.41|92.11|93.35|92.05|93.43|92.13|93.35|92.05|8
1655472540000|2022-06-17 13:29:00|93.34|92.04|93.32|92.02|93.34|92.04|93.32|92.02|3
1655472550000|2022-06-17 13:29:10|93.33|92.03|93.31|92.01|93.33|92.03|93.31|92.01|11
1655472560000|2022-06-17 13:29:20|93.3|92|93.24|91.94|93.3|92|93.24|91.94|5
1655472570000|2022-06-17 13:29:30|93.25|91.95|93.27|91.97|93.28|91.98|93.25|91.95|4
1655472580000|2022-06-17 13:29:40|93.26|91.96|93.25|91.95|93.26|91.96|93.25|91.95|4
1655472590000|2022-06-17 13:29:50|93.24|91.94|93.21|91.91|93.24|91.94|93.15|91.85|11
1655472600000|2022-06-17 13:30:00|93.25|91.95|93.3|92|93.33|92.03|93.25|91.95|13
1655472610000|2022-06-17 13:30:10|93.29|91.99|93.45|92.15|93.46|92.16|93.29|91.99|15
1655472620000|2022-06-17 13:30:20|93.46|92.16|93.48|92.18|93.49|92.19|93.45|92.15|6
1655472630000|2022-06-17 13:30:30|93.5|92.2|93.46|92.16|93.5|92.2|93.44|92.14|8
1655472640000|2022-06-17 13:30:40|93.47|92.17|93.51|92.21|93.51|92.21|93.46|92.16|9
1655472650000|2022-06-17 13:30:50|93.52|92.22|93.68|92.38|93.68|92.38|93.52|92.22|8
1655472660000|2022-06-17 13:31:00|93.72|92.42|93.91|92.61|93.92|92.62|93.68|92.38|13
1655472670000|2022-06-17 13:31:10|93.9|92.6|94.2|92.9|94.2|92.9|93.9|92.6|16
1655472680000|2022-06-17 13:31:20|94.21|92.91|94.13|92.83|94.25|92.95|94.12|92.82|16
1655472690000|2022-06-17 13:31:30|94.12|92.82|93.98|92.68|94.12|92.82|93.98|92.68|16
1655472700000|2022-06-17 13:31:40|93.96|92.66|93.93|92.63|94|92.7|93.92|92.62|15
1655472710000|2022-06-17 13:31:50|93.94|92.64|93.84|92.54|93.94|92.64|93.84|92.54|14
1655472720000|2022-06-17 13:32:00|93.87|92.57|93.85|92.55|93.87|92.57|93.85|92.55|7
1655472730000|2022-06-17 13:32:10|93.86|92.56|93.77|92.47|93.86|92.56|93.77|92.47|7
1655472740000|2022-06-17 13:32:20|93.81|92.51|93.91|92.61|93.91|92.61|93.81|92.51|9
1655472750000|2022-06-17 13:32:30|93.92|92.62|93.93|92.63|93.94|92.64|93.88|92.58|10
1655472760000|2022-06-17 13:32:40|93.92|92.62|93.95|92.65|93.95|92.65|93.87|92.57|11
1655472770000|2022-06-17 13:32:50|93.94|92.64|93.93|92.63|93.94|92.64|93.87|92.57|11
1655472780000|2022-06-17 13:33:00|93.94|92.64|93.87|92.57|93.94|92.64|93.87|92.57|15
1655472790000|2022-06-17 13:33:10|93.89|92.59|93.91|92.61|93.91|92.61|93.89|92.59|5
1655472800000|2022-06-17 13:33:20|93.9|92.6|93.92|92.62|93.93|92.63|93.89|92.59|9
1655472810000|2022-06-17 13:33:30|93.9|92.6|93.96|92.66|93.96|92.66|93.87|92.57|11
1655472820000|2022-06-17 13:33:40|93.97|92.67|94.02|92.72|94.02|92.72|93.97|92.67|12
1655472830000|2022-06-17 13:33:50|94.03|92.73|94.02|92.72|94.05|92.75|94.01|92.71|11
1655472840000|2022-06-17 13:34:00|94.04|92.74|94.13|92.83|94.17|92.87|94.02|92.72|9
1655472850000|2022-06-17 13:34:10|94.12|92.82|94.14|92.84|94.15|92.85|94.12|92.82|5
1655472860000|2022-06-17 13:34:20|94.17|92.87|94.15|92.85|94.17|92.87|94.14|92.84|8
1655472870000|2022-06-17 13:34:30|94.14|92.84|94.16|92.86|94.16|92.86|94.12|92.82|9
1655472880000|2022-06-17 13:34:40|94.15|92.85|94.16|92.86|94.16|92.86|94.14|92.84|7
1655472890000|2022-06-17 13:34:50|94.17|92.87|94.15|92.85|94.18|92.88|94.15|92.85|10
1655472900000|2022-06-17 13:35:00|94.13|92.83|94.17|92.87|94.18|92.88|94.13|92.83|7
1655472910000|2022-06-17 13:35:10|94.19|92.89|94.17|92.87|94.19|92.89|94.15|92.85|7
1655472920000|2022-06-17 13:35:20|94.15|92.85|94.24|92.94|94.24|92.94|94.15|92.85|6
1655472930000|2022-06-17 13:35:30|94.26|92.96|94.31|93.01|94.31|93.01|94.24|92.94|5
1655472940000|2022-06-17 13:35:40|94.3|93|94.3|93|94.31|93.01|94.28|92.98|5
1655472950000|2022-06-17 13:35:50|94.28|92.98|94.2|92.9|94.3|93|94.2|92.9|11
1655472960000|2022-06-17 13:36:00|94.23|92.93|94.25|92.95|94.25|92.95|94.2|92.9|13
1655472970000|2022-06-17 13:36:10|94.24|92.94|94.16|92.86|94.25|92.95|94.16|92.86|8
1655472980000|2022-06-17 13:36:20|94.17|92.87|94.18|92.88|94.18|92.88|94.16|92.86|4
1655472990000|2022-06-17 13:36:30|94.16|92.86|94.13|92.83|94.16|92.86|94.13|92.83|7
1655473000000|2022-06-17 13:36:40|94.09|92.79|94.11|92.81|94.11|92.81|94.04|92.74|13
1655473010000|2022-06-17 13:36:50|94.07|92.77|94.07|92.77|94.07|92.77|94.06|92.76|5
1655473020000|2022-06-17 13:37:00|94.06|92.76|94.09|92.79|94.09|92.79|94.05|92.75|6
1655473030000|2022-06-17 13:37:10|94.12|92.82|94.18|92.88|94.18|92.88|94.1|92.8|11
1655473040000|2022-06-17 13:37:20|94.17|92.87|94.26|92.96|94.26|92.96|94.16|92.86|9
1655473050000|2022-06-17 13:37:30|94.27|92.97|94.35|93.05|94.35|93.05|94.27|92.97|4
1655473060000|2022-06-17 13:37:40|94.34|93.04|94.25|92.95|94.34|93.04|94.25|92.95|6
1655473070000|2022-06-17 13:37:50|94.24|92.94|94.25|92.95|94.27|92.97|94.24|92.94|8
1655473080000|2022-06-17 13:38:00|94.26|92.96|94.25|92.95|94.26|92.96|94.25|92.95|4
1655473090000|2022-06-17 13:38:10|94.26|92.96|94.25|92.95|94.26|92.96|94.23|92.93|9
1655473100000|2022-06-17 13:38:20|94.24|92.94|94.16|92.86|94.24|92.94|94.16|92.86|4
1655473110000|2022-06-17 13:38:30|94.15|92.85|94.13|92.83|94.15|92.85|94.13|92.83|9
1655473120000|2022-06-17 13:38:40|94.12|92.82|94.06|92.76|94.12|92.82|94.04|92.74|11
1655473130000|2022-06-17 13:38:50|94.09|92.79|94.16|92.86|94.16|92.86|94.09|92.79|11
1655473140000|2022-06-17 13:39:00|94.17|92.87|94.14|92.84|94.17|92.87|94.13|92.83|6
1655473150000|2022-06-17 13:39:10|94.13|92.83|94.07|92.77|94.14|92.84|94.07|92.77|8
1655473160000|2022-06-17 13:39:20|94.09|92.79|94.07|92.77|94.1|92.8|94.06|92.76|9
1655473170000|2022-06-17 13:39:30|94.08|92.78|94.03|92.73|94.09|92.79|94.02|92.72|9
1655473180000|2022-06-17 13:39:40|94.05|92.75|94.09|92.79|94.1|92.8|94.05|92.75|6
1655473190000|2022-06-17 13:39:50|94.08|92.78|94.05|92.75|94.08|92.78|94.05|92.75|8
1655473200000|2022-06-17 13:40:00|94.06|92.76|94.12|92.82|94.15|92.85|94.06|92.76|9
1655473210000|2022-06-17 13:40:10|94.13|92.83|94.15|92.85|94.15|92.85|94.13|92.83|6
1655473220000|2022-06-17 13:40:20|94.16|92.86|94.16|92.86|94.16|92.86|94.15|92.85|7
1655473230000|2022-06-17 13:40:30|94.19|92.89|94.25|92.95|94.25|92.95|94.18|92.88|14
1655473240000|2022-06-17 13:40:40|94.26|92.96|94.27|92.97|94.29|92.99|94.26|92.96|8
1655473250000|2022-06-17 13:40:50|94.25|92.95|94.39|93.09|94.39|93.09|94.25|92.95|15
1655473260000|2022-06-17 13:41:00|94.37|93.07|94.46|93.16|94.48|93.18|94.37|93.07|8
1655473270000|2022-06-17 13:41:10|94.43|93.13|94.55|93.25|94.57|93.27|94.43|93.13|16
1655473280000|2022-06-17 13:41:20|94.54|93.24|94.63|93.33|94.63|93.33|94.52|93.22|12
1655473290000|2022-06-17 13:41:30|94.64|93.34|94.65|93.35|94.65|93.35|94.62|93.32|10
1655473300000|2022-06-17 13:41:40|94.64|93.34|94.65|93.35|94.65|93.35|94.59|93.29|11
1655473310000|2022-06-17 13:41:50|94.64|93.34|94.64|93.34|94.65|93.35|94.63|93.33|8
1655473320000|2022-06-17 13:42:00|94.65|93.35|94.55|93.25|94.65|93.35|94.55|93.25|8
1655473330000|2022-06-17 13:42:10|94.57|93.27|94.56|93.26|94.6|93.3|94.55|93.25|14
1655473340000|2022-06-17 13:42:20|94.58|93.28|94.59|93.29|94.65|93.35|94.58|93.28|12
1655473350000|2022-06-17 13:42:30|94.58|93.28|94.51|93.21|94.59|93.29|94.5|93.2|10
1655473360000|2022-06-17 13:42:40|94.5|93.2|94.47|93.17|94.51|93.21|94.46|93.16|10
1655473370000|2022-06-17 13:42:50|94.49|93.19|94.48|93.18|94.52|93.22|94.48|93.18|8
1655473380000|2022-06-17 13:43:00|94.49|93.19|94.46|93.16|94.49|93.19|94.46|93.16|7
1655473390000|2022-06-17 13:43:10|94.47|93.17|94.49|93.19|94.52|93.22|94.47|93.17|7
1655473400000|2022-06-17 13:43:20|94.51|93.21|94.53|93.23|94.54|93.24|94.5|93.2|12
1655473410000|2022-06-17 13:43:30|94.54|93.24|94.59|93.29|94.6|93.3|94.54|93.24|5
1655473420000|2022-06-17 13:43:40|94.58|93.28|94.59|93.29|94.59|93.29|94.56|93.26|7
1655473430000|2022-06-17 13:43:50|94.57|93.27|94.56|93.26|94.59|93.29|94.55|93.25|7
1655473440000|2022-06-17 13:44:00|94.55|93.25|94.54|93.24|94.56|93.26|94.53|93.23|13
1655473450000|2022-06-17 13:44:10|94.53|93.23|94.53|93.23|94.54|93.24|94.5|93.2|8
1655473460000|2022-06-17 13:44:20|94.51|93.21|94.54|93.24|94.55|93.25|94.51|93.21|5
1655473470000|2022-06-17 13:44:30|94.53|93.23|94.54|93.24|94.54|93.24|94.53|93.23|6
1655473480000|2022-06-17 13:44:40|94.53|93.23|94.54|93.24|94.56|93.26|94.53|93.23|7
1655473490000|2022-06-17 13:44:50|94.55|93.25|94.55|93.25|94.56|93.26|94.55|93.25|3
1655473500000|2022-06-17 13:45:00|94.54|93.24|94.52|93.22|94.55|93.25|94.52|93.22|6
1655473510000|2022-06-17 13:45:10|94.51|93.21|94.45|93.15|94.51|93.21|94.43|93.13|13
1655473520000|2022-06-17 13:45:20|94.44|93.14|94.52|93.22|94.52|93.22|94.44|93.14|6
1655473530000|2022-06-17 13:45:30|94.53|93.23|94.54|93.24|94.55|93.25|94.53|93.23|5
1655473540000|2022-06-17 13:45:40|94.53|93.23|94.54|93.24|94.54|93.24|94.51|93.21|8
1655473550000|2022-06-17 13:45:50|94.57|93.27|94.58|93.28|94.63|93.33|94.56|93.26|16
1655473560000|2022-06-17 13:46:00|94.59|93.29|94.63|93.33|94.64|93.34|94.57|93.27|16
1655473570000|2022-06-17 13:46:10|94.62|93.32|94.58|93.28|94.64|93.34|94.58|93.28|7
1655473580000|2022-06-17 13:46:20|94.61|93.31|94.6|93.3|94.61|93.31|94.58|93.28|10
1655473590000|2022-06-17 13:46:30|94.61|93.31|94.62|93.32|94.63|93.33|94.59|93.29|12
1655473600000|2022-06-17 13:46:40|94.63|93.33|94.57|93.27|94.63|93.33|94.57|93.27|8
1655473610000|2022-06-17 13:46:50|94.58|93.28|94.53|93.23|94.59|93.29|94.53|93.23|13
1655473620000|2022-06-17 13:47:00|94.52|93.22|94.52|93.22|94.59|93.29|94.51|93.21|17
1655473630000|2022-06-17 13:47:10|94.53|93.23|94.42|93.12|94.53|93.23|94.42|93.12|10
1655473640000|2022-06-17 13:47:20|94.43|93.13|94.4|93.1|94.43|93.13|94.36|93.06|15
1655473650000|2022-06-17 13:47:30|94.39|93.09|94.38|93.08|94.44|93.14|94.38|93.08|16
1655473660000|2022-06-17 13:47:40|94.39|93.09|94.28|92.98|94.39|93.09|94.28|92.98|15
1655473670000|2022-06-17 13:47:50|94.3|93|94.32|93.02|94.32|93.02|94.29|92.99|4
1655473680000|2022-06-17 13:48:00|94.3|93|94.33|93.03|94.33|93.03|94.27|92.97|10
1655473690000|2022-06-17 13:48:10|94.32|93.02|94.31|93.01|94.32|93.02|94.3|93|4
1655473700000|2022-06-17 13:48:20|94.3|93|94.3|93|94.34|93.04|94.3|93|12
1655473710000|2022-06-17 13:48:30|94.31|93.01|94.3|93|94.32|93.02|94.28|92.98|9
1655473720000|2022-06-17 13:48:40|94.31|93.01|94.33|93.03|94.33|93.03|94.29|92.99|12
1655473730000|2022-06-17 13:48:50|94.32|93.02|94.3|93|94.32|93.02|94.3|93|5
1655473740000|2022-06-17 13:49:00|94.31|93.01|94.39|93.09|94.43|93.13|94.3|93|14
1655473750000|2022-06-17 13:49:10|94.38|93.08|94.25|92.95|94.38|93.08|94.25|92.95|12
1655473760000|2022-06-17 13:49:20|94.27|92.97|94.22|92.92|94.27|92.97|94.18|92.88|9
1655473770000|2022-06-17 13:49:30|94.23|92.93|94.21|92.91|94.24|92.94|94.2|92.9|9
1655473780000|2022-06-17 13:49:40|94.22|92.92|94.2|92.9|94.22|92.92|94.18|92.88|12
1655473790000|2022-06-17 13:49:50|94.19|92.89|94.22|92.92|94.23|92.93|94.19|92.89|8
1655473800000|2022-06-17 13:50:00|94.23|92.93|94.22|92.92|94.23|92.93|94.21|92.91|9
1655473810000|2022-06-17 13:50:10|94.23|92.93|94.22|92.92|94.23|92.93|94.2|92.9|12
1655473820000|2022-06-17 13:50:20|94.21|92.91|94.36|93.06|94.36|93.06|94.21|92.91|16
1655473830000|2022-06-17 13:50:30|94.32|93.02|94.33|93.03|94.36|93.06|94.31|93.01|12
1655473840000|2022-06-17 13:50:40|94.34|93.04|94.32|93.02|94.34|93.04|94.31|93.01|7
1655473850000|2022-06-17 13:50:50|94.31|93.01|94.28|92.98|94.31|93.01|94.27|92.97|7
1655473860000|2022-06-17 13:51:00|94.27|92.97|94.31|93.01|94.34|93.04|94.25|92.95|13
1655473870000|2022-06-17 13:51:10|94.32|93.02|94.33|93.03|94.34|93.04|94.3|93|9
1655473880000|2022-06-17 13:51:20|94.35|93.05|94.4|93.1|94.4|93.1|94.33|93.03|12
1655473890000|2022-06-17 13:51:30|94.39|93.09|94.38|93.08|94.43|93.13|94.37|93.07|13
1655473900000|2022-06-17 13:51:40|94.37|93.07|94.41|93.11|94.41|93.11|94.37|93.07|9
1655473910000|2022-06-17 13:51:50|94.42|93.12|94.41|93.11|94.43|93.13|94.4|93.1|11
1655473920000|2022-06-17 13:52:00|94.42|93.12|94.46|93.16|94.49|93.19|94.42|93.12|6
1655473930000|2022-06-17 13:52:10|94.45|93.15|94.46|93.16|94.46|93.16|94.42|93.12|9
1655473940000|2022-06-17 13:52:20|94.44|93.14|94.49|93.19|94.49|93.19|94.44|93.14|9
1655473950000|2022-06-17 13:52:30|94.5|93.2|94.5|93.2|94.5|93.2|94.48|93.18|3
1655473960000|2022-06-17 13:52:40|94.51|93.21|94.5|93.2|94.51|93.21|94.5|93.2|4
1655473970000|2022-06-17 13:52:50|94.51|93.21|94.51|93.21|94.51|93.21|94.48|93.18|5
1655473980000|2022-06-17 13:53:00|94.5|93.2|94.51|93.21|94.51|93.21|94.5|93.2|4
1655473990000|2022-06-17 13:53:10|94.49|93.19|94.49|93.19|94.49|93.19|94.49|93.19|1
1655474000000|2022-06-17 13:53:20|94.48|93.18|94.49|93.19|94.49|93.19|94.48|93.18|2
1655474010000|2022-06-17 13:53:30|94.54|93.24|94.57|93.27|94.57|93.27|94.54|93.24|7
1655474020000|2022-06-17 13:53:40|94.55|93.25|94.57|93.27|94.59|93.29|94.55|93.25|6
1655474030000|2022-06-17 13:53:50|94.56|93.26|94.56|93.26|94.59|93.29|94.53|93.23|9
1655474040000|2022-06-17 13:54:00|94.54|93.24|94.57|93.27|94.57|93.27|94.54|93.24|6
1655474050000|2022-06-17 13:54:10|94.56|93.26|94.56|93.26|94.57|93.27|94.53|93.23|7
1655474060000|2022-06-17 13:54:20|94.52|93.22|94.5|93.2|94.52|93.22|94.5|93.2|8
1655474070000|2022-06-17 13:54:30|94.49|93.19|94.49|93.19|94.5|93.2|94.48|93.18|6
1655474080000|2022-06-17 13:54:40|94.5|93.2|94.5|93.2|94.51|93.21|94.48|93.18|7
1655474090000|2022-06-17 13:54:50|94.51|93.21|94.52|93.22|94.54|93.24|94.51|93.21|8
1655474100000|2022-06-17 13:55:00|94.51|93.21|94.51|93.21|94.53|93.23|94.49|93.19|12
1655474110000|2022-06-17 13:55:10|94.52|93.22|94.54|93.24|94.54|93.24|94.5|93.2|6
1655474120000|2022-06-17 13:55:20|94.53|93.23|94.56|93.26|94.57|93.27|94.53|93.23|10
1655474130000|2022-06-17 13:55:30|94.53|93.23|94.53|93.23|94.56|93.26|94.52|93.22|6
1655474140000|2022-06-17 13:55:40|94.52|93.22|94.55|93.25|94.55|93.25|94.52|93.22|2
1655474150000|2022-06-17 13:55:50|94.52|93.22|94.51|93.21|94.53|93.23|94.51|93.21|4
1655474160000|2022-06-17 13:56:00|94.5|93.2|94.5|93.2|94.52|93.22|94.49|93.19|9
1655474170000|2022-06-17 13:56:10|94.52|93.22|94.53|93.23|94.53|93.23|94.51|93.21|4
1655474180000|2022-06-17 13:56:20|94.54|93.24|94.51|93.21|94.54|93.24|94.51|93.21|6
1655474190000|2022-06-17 13:56:30|94.52|93.22|94.52|93.22|94.53|93.23|94.5|93.2|7
1655474200000|2022-06-17 13:56:40|94.51|93.21|94.5|93.2|94.52|93.22|94.5|93.2|11
1655474210000|2022-06-17 13:56:50|94.52|93.22|94.5|93.2|94.53|93.23|94.48|93.18|13
1655474220000|2022-06-17 13:57:00|94.49|93.19|94.42|93.12|94.51|93.21|94.41|93.11|16
1655474230000|2022-06-17 13:57:10|94.43|93.13|94.42|93.12|94.43|93.13|94.4|93.1|8
1655474240000|2022-06-17 13:57:20|94.41|93.11|94.42|93.12|94.42|93.12|94.4|93.1|5
1655474250000|2022-06-17 13:57:30|94.45|93.15|94.44|93.14|94.45|93.15|94.43|93.13|4
1655474260000|2022-06-17 13:57:40|94.45|93.15|94.38|93.08|94.45|93.15|94.38|93.08|8
1655474270000|2022-06-17 13:57:50|94.36|93.06|94.39|93.09|94.39|93.09|94.36|93.06|3
1655474280000|2022-06-17 13:58:00|94.4|93.1|94.32|93.02|94.4|93.1|94.32|93.02|7
1655474290000|2022-06-17 13:58:10|94.31|93.01|94.24|92.94|94.32|93.02|94.24|92.94|13
1655474300000|2022-06-17 13:58:20|94.26|92.96|94.32|93.02|94.33|93.03|94.23|92.93|10
1655474310000|2022-06-17 13:58:30|94.31|93.01|94.32|93.02|94.32|93.02|94.31|93.01|2
1655474320000|2022-06-17 13:58:40|94.31|93.01|94.32|93.02|94.32|93.02|94.31|93.01|6
1655474330000|2022-06-17 13:58:50|94.31|93.01|94.32|93.02|94.32|93.02|94.31|93.01|8
1655474340000|2022-06-17 13:59:00|94.31|93.01|94.33|93.03|94.39|93.09|94.31|93.01|6
1655474350000|2022-06-17 13:59:10|94.32|93.02|94.32|93.02|94.33|93.03|94.32|93.02|5
1655474360000|2022-06-17 13:59:20|94.3|93|94.29|92.99|94.3|93|94.23|92.93|11
1655474370000|2022-06-17 13:59:30|94.3|93|94.3|93|94.3|93|94.27|92.97|7
1655474380000|2022-06-17 13:59:40|94.29|92.99|94.3|93|94.3|93|94.28|92.98|5
1655474390000|2022-06-17 13:59:50|94.28|92.98|94.28|92.98|94.29|92.99|94.27|92.97|4
1655474400000|2022-06-17 14:00:00|94.29|92.99|94.27|92.97|94.32|93.02|94.23|92.93|17
1655474410000|2022-06-17 14:00:10|94.28|92.98|94.25|92.95|94.32|93.02|94.25|92.95|14
1655474420000|2022-06-17 14:00:20|94.26|92.96|94.28|92.98|94.29|92.99|94.26|92.96|4
1655474430000|2022-06-17 14:00:30|94.26|92.96|94.24|92.94|94.29|92.99|94.24|92.94|12
1655474440000|2022-06-17 14:00:40|94.25|92.95|94.27|92.97|94.27|92.97|94.23|92.93|7
1655474450000|2022-06-17 14:00:50|94.28|92.98|94.22|92.92|94.28|92.98|94.21|92.91|8
1655474460000|2022-06-17 14:01:00|94.21|92.91|94.23|92.93|94.23|92.93|94.2|92.9|9
1655474470000|2022-06-17 14:01:10|94.24|92.94|94.04|92.74|94.24|92.94|94.03|92.73|18
1655474480000|2022-06-17 14:01:20|94.03|92.73|93.92|92.62|94.03|92.73|93.92|92.62|16
1655474490000|2022-06-17 14:01:30|93.95|92.65|93.93|92.63|94.03|92.73|93.93|92.63|16
1655474500000|2022-06-17 14:01:40|93.92|92.62|93.96|92.66|93.96|92.66|93.92|92.62|7
1655474510000|2022-06-17 14:01:50|93.95|92.65|93.96|92.66|93.96|92.66|93.95|92.65|4
1655474520000|2022-06-17 14:02:00|93.98|92.68|94.05|92.75|94.05|92.75|93.98|92.68|15
1655474530000|2022-06-17 14:02:10|94.08|92.78|94.1|92.8|94.13|92.83|94.08|92.78|5
1655474540000|2022-06-17 14:02:20|94.08|92.78|94.05|92.75|94.08|92.78|94.04|92.74|5
1655474550000|2022-06-17 14:02:30|94.04|92.74|94.09|92.79|94.09|92.79|94.04|92.74|5
1655474560000|2022-06-17 14:02:40|94.1|92.8|94.09|92.79|94.1|92.8|94.09|92.79|4
1655474580000|2022-06-17 14:03:00|94.07|92.77|94.06|92.76|94.09|92.79|94.03|92.73|13
1655474590000|2022-06-17 14:03:10|94.07|92.77|94.01|92.71|94.07|92.77|94.01|92.71|8
1655474600000|2022-06-17 14:03:20|94.02|92.72|94.03|92.73|94.05|92.75|94.01|92.71|5
1655474610000|2022-06-17 14:03:30|94.04|92.74|94.04|92.74|94.07|92.77|94.04|92.74|7
1655474620000|2022-06-17 14:03:40|94.05|92.75|94.05|92.75|94.05|92.75|94.04|92.74|3
1655474630000|2022-06-17 14:03:50|94.06|92.76|94.05|92.75|94.06|92.76|94.05|92.75|4
1655474640000|2022-06-17 14:04:00|94.06|92.76|94.11|92.81|94.11|92.81|94.06|92.76|6
1655474650000|2022-06-17 14:04:10|94.1|92.8|94.14|92.84|94.14|92.84|94.1|92.8|9
1655474660000|2022-06-17 14:04:20|94.13|92.83|94.13|92.83|94.14|92.84|94.12|92.82|6
1655474670000|2022-06-17 14:04:30|94.14|92.84|94.14|92.84|94.14|92.84|94.13|92.83|7
1655474680000|2022-06-17 14:04:40|94.13|92.83|94.14|92.84|94.14|92.84|94.13|92.83|2
1655474690000|2022-06-17 14:04:50|94.13|92.83|94.15|92.85|94.15|92.85|94.13|92.83|2
1655474700000|2022-06-17 14:05:00|94.14|92.84|94.14|92.84|94.14|92.84|94.13|92.83|3
1655474710000|2022-06-17 14:05:10|94.15|92.85|94.14|92.84|94.15|92.85|94.14|92.84|6
1655474720000|2022-06-17 14:05:20|94.13|92.83|94.04|92.74|94.13|92.83|94.03|92.73|9
1655474730000|2022-06-17 14:05:30|94.06|92.76|94.06|92.76|94.08|92.78|94.05|92.75|8
1655474740000|2022-06-17 14:05:40|94.08|92.78|94.04|92.74|94.08|92.78|94.04|92.74|4
1655474750000|2022-06-17 14:05:50|94.05|92.75|93.99|92.69|94.05|92.75|93.99|92.69|10
1655474760000|2022-06-17 14:06:00|93.97|92.67|93.87|92.57|93.97|92.67|93.82|92.52|20
1655474770000|2022-06-17 14:06:10|93.88|92.58|94|92.7|94|92.7|93.88|92.58|17
1655474780000|2022-06-17 14:06:20|94.01|92.71|94.1|92.8|94.13|92.83|94|92.7|16
1655474790000|2022-06-17 14:06:30|94.11|92.81|94.08|92.78|94.12|92.82|94.08|92.78|12
1655474800000|2022-06-17 14:06:40|94.07|92.77|94.04|92.74|94.09|92.79|94.04|92.74|8
1655474810000|2022-06-17 14:06:50|94.02|92.72|94.04|92.74|94.04|92.74|94.02|92.72|2
1655474820000|2022-06-17 14:07:00|94.03|92.73|94.14|92.84|94.14|92.84|94.03|92.73|13
1655474830000|2022-06-17 14:07:10|94.12|92.82|94.09|92.79|94.14|92.84|94.08|92.78|9
1655474840000|2022-06-17 14:07:20|94.06|92.76|94.03|92.73|94.08|92.78|94.02|92.72|8
1655474850000|2022-06-17 14:07:30|94.04|92.74|94.07|92.77|94.09|92.79|94.02|92.72|9
1655474860000|2022-06-17 14:07:40|94.06|92.76|94.02|92.72|94.06|92.76|94|92.7|13
1655474870000|2022-06-17 14:07:50|94.01|92.71|93.91|92.61|94.01|92.71|93.9|92.6|11
1655474880000|2022-06-17 14:08:00|93.94|92.64|93.91|92.61|93.96|92.66|93.9|92.6|16
1655474890000|2022-06-17 14:08:10|93.9|92.6|93.94|92.64|93.94|92.64|93.88|92.58|18
1655474900000|2022-06-17 14:08:20|93.95|92.65|93.91|92.61|93.95|92.65|93.91|92.61|7
1655474910000|2022-06-17 14:08:30|93.92|92.62|93.91|92.61|93.93|92.63|93.91|92.61|6
1655474920000|2022-06-17 14:08:40|93.92|92.62|93.93|92.63|93.95|92.65|93.92|92.62|8
1655474930000|2022-06-17 14:08:50|93.92|92.62|93.92|92.62|93.92|92.62|93.92|92.62|1
1655474940000|2022-06-17 14:09:00|93.93|92.63|93.95|92.65|93.98|92.68|93.91|92.61|17
1655474950000|2022-06-17 14:09:10|93.94|92.64|93.92|92.62|93.95|92.65|93.92|92.62|5
1655474960000|2022-06-17 14:09:20|93.91|92.61|93.85|92.55|93.91|92.61|93.83|92.53|15
1655474970000|2022-06-17 14:09:30|93.86|92.56|93.85|92.55|93.9|92.6|93.83|92.53|9
1655474980000|2022-06-17 14:09:40|93.84|92.54|93.84|92.54|93.85|92.55|93.83|92.53|5
1655474990000|2022-06-17 14:09:50|93.85|92.55|93.84|92.54|93.86|92.56|93.84|92.54|6
1655475000000|2022-06-17 14:10:00|93.85|92.55|93.84|92.54|93.85|92.55|93.83|92.53|8
1655475010000|2022-06-17 14:10:10|93.85|92.55|93.89|92.59|93.89|92.59|93.85|92.55|7
1655475020000|2022-06-17 14:10:20|93.88|92.58|93.77|92.47|93.88|92.58|93.75|92.45|18
1655475030000|2022-06-17 14:10:30|93.79|92.49|93.85|92.55|93.87|92.57|93.76|92.46|13
1655475040000|2022-06-17 14:10:40|93.88|92.58|93.93|92.63|93.94|92.64|93.85|92.55|9
1655475050000|2022-06-17 14:10:50|93.92|92.62|93.9|92.6|93.94|92.64|93.9|92.6|13
1655475060000|2022-06-17 14:11:00|93.91|92.61|93.97|92.67|93.97|92.67|93.89|92.59|12
1655475070000|2022-06-17 14:11:10|93.96|92.66|93.95|92.65|93.96|92.66|93.92|92.62|5
1655475080000|2022-06-17 14:11:20|93.94|92.64|93.96|92.66|93.96|92.66|93.94|92.64|2
1655475090000|2022-06-17 14:11:30|93.97|92.67|93.97|92.67|93.97|92.67|93.94|92.64|7
1655475100000|2022-06-17 14:11:40|93.95|92.65|93.98|92.68|93.98|92.68|93.95|92.65|3
1655475110000|2022-06-17 14:11:50|93.95|92.65|93.98|92.68|93.98|92.68|93.95|92.65|4
1655475120000|2022-06-17 14:12:00|93.95|92.65|93.98|92.68|93.98|92.68|93.93|92.63|8
1655475130000|2022-06-17 14:12:10|93.99|92.69|94|92.7|94.07|92.77|93.97|92.67|9
1655475140000|2022-06-17 14:12:20|94.01|92.71|94|92.7|94.01|92.71|93.99|92.69|5
1655475150000|2022-06-17 14:12:30|94.01|92.71|94|92.7|94.03|92.73|94|92.7|6
1655475160000|2022-06-17 14:12:40|93.99|92.69|94|92.7|94|92.7|93.97|92.67|8
1655475170000|2022-06-17 14:12:50|93.99|92.69|94|92.7|94|92.7|93.99|92.69|4
1655475180000|2022-06-17 14:13:00|94.07|92.77|93.99|92.69|94.07|92.77|93.99|92.69|8
1655475190000|2022-06-17 14:13:10|94|92.7|93.99|92.69|94|92.7|93.96|92.66|10
1655475200000|2022-06-17 14:13:20|94|92.7|94|92.7|94|92.7|93.99|92.69|3
1655475210000|2022-06-17 14:13:30|93.99|92.69|94|92.7|94|92.7|93.99|92.69|2
1655475220000|2022-06-17 14:13:40|94.02|92.72|93.98|92.68|94.02|92.72|93.98|92.68|6
1655475230000|2022-06-17 14:13:50|93.99|92.69|93.84|92.54|93.99|92.69|93.84|92.54|18
1655475240000|2022-06-17 14:14:00|93.81|92.51|93.83|92.53|93.84|92.54|93.81|92.51|8
1655475250000|2022-06-17 14:14:10|93.82|92.52|93.81|92.51|93.84|92.54|93.8|92.5|10
1655475260000|2022-06-17 14:14:20|93.8|92.5|93.81|92.51|93.81|92.51|93.73|92.43|6
1655475270000|2022-06-17 14:14:30|93.8|92.5|93.8|92.5|93.82|92.52|93.8|92.5|10
1655475280000|2022-06-17 14:14:40|93.74|92.44|93.75|92.45|93.76|92.46|93.73|92.43|5
1655475290000|2022-06-17 14:14:50|93.72|92.42|93.75|92.45|93.8|92.5|93.72|92.42|11
1655475300000|2022-06-17 14:15:00|93.76|92.46|93.78|92.48|93.78|92.48|93.73|92.43|15
1655475310000|2022-06-17 14:15:10|93.8|92.5|93.75|92.45|93.81|92.51|93.75|92.45|14
1655475320000|2022-06-17 14:15:20|93.74|92.44|93.52|92.22|93.74|92.44|93.52|92.22|12
1655475330000|2022-06-17 14:15:30|93.51|92.21|93.47|92.17|93.52|92.22|93.41|92.11|13
1655475340000|2022-06-17 14:15:40|93.5|92.2|93.48|92.18|93.53|92.23|93.47|92.17|8
1655475350000|2022-06-17 14:15:50|93.5|92.2|93.43|92.13|93.5|92.2|93.42|92.12|7
1655475360000|2022-06-17 14:16:00|93.42|92.12|93.35|92.05|93.42|92.12|93.32|92.02|17
1655475370000|2022-06-17 14:16:10|93.43|92.13|93.3|92|93.43|92.13|93.3|92|11
1655475380000|2022-06-17 14:16:20|93.29|91.99|93.29|91.99|93.3|92|93.28|91.98|5
1655475390000|2022-06-17 14:16:30|93.26|91.96|93.26|91.96|93.28|91.98|93.24|91.94|15
1655475400000|2022-06-17 14:16:40|93.25|91.95|93.28|91.98|93.28|91.98|93.25|91.95|4
1655475410000|2022-06-17 14:16:50|93.27|91.97|93.23|91.93|93.29|91.99|93.22|91.92|13
1655475420000|2022-06-17 14:17:00|93.22|91.92|93.28|91.98|93.29|91.99|93.21|91.91|12
1655475430000|2022-06-17 14:17:10|93.27|91.97|93.28|91.98|93.29|91.99|93.25|91.95|13
1655475440000|2022-06-17 14:17:20|93.25|91.95|93.24|91.94|93.25|91.95|93.24|91.94|8
1655475450000|2022-06-17 14:17:30|93.23|91.93|93.25|91.95|93.25|91.95|93.23|91.93|3
1655475460000|2022-06-17 14:17:40|93.24|91.94|93.19|91.89|93.24|91.94|93.18|91.88|7
1655475470000|2022-06-17 14:17:50|93.17|91.87|93.15|91.85|93.17|91.87|93.13|91.83|15
1655475480000|2022-06-17 14:18:00|93.14|91.84|93.19|91.89|93.19|91.89|93.13|91.83|12
1655475490000|2022-06-17 14:18:10|93.2|91.9|93.2|91.9|93.2|91.9|93.2|91.9|1
1655475500000|2022-06-17 14:18:20|93.21|91.91|93.21|91.91|93.21|91.91|93.21|91.91|1
1655475510000|2022-06-17 14:18:30|93.2|91.9|93.21|91.91|93.21|91.91|93.2|91.9|2
1655475520000|2022-06-17 14:18:40|93.2|91.9|93.18|91.88|93.2|91.9|93.17|91.87|5
1655475530000|2022-06-17 14:18:50|93.2|91.9|93.19|91.89|93.2|91.9|93.18|91.88|5
1655475540000|2022-06-17 14:19:00|93.17|91.87|93.12|91.82|93.17|91.87|93.1|91.8|9
1655475550000|2022-06-17 14:19:10|93.1|91.8|93.17|91.87|93.17|91.87|93.1|91.8|7
1655475560000|2022-06-17 14:19:20|93.15|91.85|93.19|91.89|93.19|91.89|93.15|91.85|6
1655475570000|2022-06-17 14:19:30|93.21|91.91|93.21|91.91|93.21|91.91|93.21|91.91|1
1655475580000|2022-06-17 14:19:40|93.2|91.9|93.21|91.91|93.21|91.91|93.2|91.9|2
1655475590000|2022-06-17 14:19:50|93.2|91.9|93.21|91.91|93.24|91.94|93.2|91.9|5
1655475600000|2022-06-17 14:20:00|93.2|91.9|93.2|91.9|93.21|91.91|93.2|91.9|5
1655475620000|2022-06-17 14:20:20|93.21|91.91|93.26|91.96|93.26|91.96|93.2|91.9|12
1655475630000|2022-06-17 14:20:30|93.27|91.97|93.21|91.91|93.29|91.99|93.21|91.91|9
1655475640000|2022-06-17 14:20:40|93.19|91.89|93.14|91.84|93.19|91.89|93.13|91.83|8
1655475650000|2022-06-17 14:20:50|93.13|91.83|93.13|91.83|93.15|91.85|93.13|91.83|12
1655475660000|2022-06-17 14:21:00|93.12|91.82|93.13|91.83|93.14|91.84|93.12|91.82|6
1655475670000|2022-06-17 14:21:10|93.11|91.81|93.07|91.77|93.11|91.81|93.06|91.76|4
1655475680000|2022-06-17 14:21:20|93.1|91.8|93.07|91.77|93.1|91.8|93.06|91.76|8
1655475690000|2022-06-17 14:21:30|93.04|91.74|92.87|91.57|93.04|91.74|92.83|91.53|20
1655475700000|2022-06-17 14:21:40|92.88|91.58|93|91.7|93|91.7|92.88|91.58|9
1655475710000|2022-06-17 14:21:50|93.04|91.74|92.84|91.54|93.04|91.74|92.84|91.54|17
1655475720000|2022-06-17 14:22:00|92.85|91.55|92.99|91.69|92.99|91.69|92.85|91.55|16
1655475730000|2022-06-17 14:22:10|93|91.7|92.92|91.62|93|91.7|92.92|91.62|6
1655475740000|2022-06-17 14:22:20|92.96|91.66|92.91|91.61|92.97|91.67|92.9|91.6|10
1655475750000|2022-06-17 14:22:30|92.92|91.62|92.88|91.58|92.92|91.62|92.88|91.58|9
1655475760000|2022-06-17 14:22:40|92.87|91.57|92.86|91.56|92.89|91.59|92.85|91.55|13
1655475770000|2022-06-17 14:22:50|92.88|91.58|92.91|91.61|92.91|91.61|92.86|91.56|10
1655475780000|2022-06-17 14:23:00|92.93|91.63|92.93|91.63|92.94|91.64|92.92|91.62|5
1655475790000|2022-06-17 14:23:10|92.94|91.64|92.91|91.61|92.94|91.64|92.9|91.6|12
1655475800000|2022-06-17 14:23:20|92.92|91.62|92.98|91.68|92.98|91.68|92.91|91.61|10
1655475810000|2022-06-17 14:23:30|92.99|91.69|93|91.7|93.04|91.74|92.99|91.69|4
1655475820000|2022-06-17 14:23:40|92.98|91.68|92.98|91.68|92.99|91.69|92.93|91.63|10
1655475830000|2022-06-17 14:23:50|93|91.7|93.02|91.72|93.02|91.72|93|91.7|5
1655475840000|2022-06-17 14:24:00|93.03|91.73|93.02|91.72|93.03|91.73|93|91.7|7
1655475850000|2022-06-17 14:24:10|93.03|91.73|92.96|91.66|93.03|91.73|92.96|91.66|8
1655475860000|2022-06-17 14:24:20|92.98|91.68|93|91.7|93|91.7|92.94|91.64|13
1655475870000|2022-06-17 14:24:30|92.99|91.69|92.99|91.69|92.99|91.69|92.99|91.69|1
1655475880000|2022-06-17 14:24:40|92.98|91.68|92.99|91.69|92.99|91.69|92.96|91.66|9
1655475890000|2022-06-17 14:24:50|92.98|91.68|93.01|91.71|93.01|91.71|92.98|91.68|4
1655475900000|2022-06-17 14:25:00|93|91.7|93.01|91.71|93.01|91.71|92.95|91.65|7
1655475910000|2022-06-17 14:25:10|93.02|91.72|93.03|91.73|93.07|91.77|93.02|91.72|8
1655475920000|2022-06-17 14:25:20|93.02|91.72|92.99|91.69|93.02|91.72|92.98|91.68|12
1655475930000|2022-06-17 14:25:30|93.01|91.71|93.09|91.79|93.09|91.79|93.01|91.71|14
1655475940000|2022-06-17 14:25:40|93.1|91.8|93.11|91.81|93.11|91.81|93.1|91.8|6
1655475950000|2022-06-17 14:25:50|93.1|91.8|93.11|91.81|93.14|91.84|93.1|91.8|6
1655475960000|2022-06-17 14:26:00|93.1|91.8|93.06|91.76|93.1|91.8|93.05|91.75|4
1655475970000|2022-06-17 14:26:10|93.08|91.78|93.11|91.81|93.11|91.81|93.08|91.78|7
1655475980000|2022-06-17 14:26:20|93.12|91.82|93.17|91.87|93.18|91.88|93.12|91.82|7
1655475990000|2022-06-17 14:26:30|93.18|91.88|93.18|91.88|93.18|91.88|93.18|91.88|1
1655476000000|2022-06-17 14:26:40|93.17|91.87|93.18|91.88|93.18|91.88|93.17|91.87|2
1655476010000|2022-06-17 14:26:50|93.17|91.87|93.12|91.82|93.17|91.87|93.1|91.8|7
1655476020000|2022-06-17 14:27:00|93.11|91.81|93.1|91.8|93.11|91.81|93.09|91.79|4
1655476030000|2022-06-17 14:27:10|93.09|91.79|93.14|91.84|93.14|91.84|93.09|91.79|8
1655476040000|2022-06-17 14:27:20|93.13|91.83|93.12|91.82|93.15|91.85|93.1|91.8|10
1655476050000|2022-06-17 14:27:30|93.13|91.83|93.1|91.8|93.13|91.83|93.1|91.8|4
1655476060000|2022-06-17 14:27:40|93.09|91.79|93.11|91.81|93.11|91.81|93.09|91.79|3
1655476070000|2022-06-17 14:27:50|93.13|91.83|93.12|91.82|93.13|91.83|93.12|91.82|4
1655476080000|2022-06-17 14:28:00|93.11|91.81|93.03|91.73|93.11|91.81|93.03|91.73|6
1655476090000|2022-06-17 14:28:10|93.04|91.74|93|91.7|93.04|91.74|92.95|91.65|14
1655476100000|2022-06-17 14:28:20|92.99|91.69|92.95|91.65|93|91.7|92.95|91.65|10
1655476110000|2022-06-17 14:28:30|92.96|91.66|92.96|91.66|92.96|91.66|92.95|91.65|3
1655476130000|2022-06-17 14:28:50|92.97|91.67|93.03|91.73|93.04|91.74|92.97|91.67|7
1655476140000|2022-06-17 14:29:00|93.02|91.72|93.04|91.74|93.04|91.74|93.01|91.71|9
1655476150000|2022-06-17 14:29:10|93.06|91.76|93.11|91.81|93.11|91.81|93.06|91.76|8
1655476160000|2022-06-17 14:29:20|93.12|91.82|93.1|91.8|93.12|91.82|93.1|91.8|2
1655476170000|2022-06-17 14:29:30|93.12|91.82|93.11|91.81|93.14|91.84|93.1|91.8|5
1655476180000|2022-06-17 14:29:40|93.1|91.8|93.11|91.81|93.11|91.81|93.1|91.8|4
1655476190000|2022-06-17 14:29:50|93.12|91.82|93.19|91.89|93.2|91.9|93.12|91.82|13
1655476200000|2022-06-17 14:30:00|93.18|91.88|93.16|91.86|93.18|91.88|93.13|91.83|6
1655476210000|2022-06-17 14:30:10|93.17|91.87|93.21|91.91|93.21|91.91|93.17|91.87|7
1655476220000|2022-06-17 14:30:20|93.22|91.92|93.34|92.04|93.37|92.07|93.22|91.92|21
1655476230000|2022-06-17 14:30:30|93.35|92.05|93.38|92.08|93.38|92.08|93.34|92.04|8
1655476240000|2022-06-17 14:30:40|93.37|92.07|93.36|92.06|93.37|92.07|93.36|92.06|2
1655476250000|2022-06-17 14:30:50|93.34|92.04|93.43|92.13|93.43|92.13|93.33|92.03|11
1655476260000|2022-06-17 14:31:00|93.42|92.12|93.38|92.08|93.43|92.13|93.38|92.08|5
1655476270000|2022-06-17 14:31:10|93.37|92.07|93.41|92.11|93.41|92.11|93.37|92.07|11
1655476280000|2022-06-17 14:31:20|93.42|92.12|93.42|92.12|93.42|92.12|93.42|92.12|1
1655476290000|2022-06-17 14:31:30|93.41|92.11|93.39|92.09|93.41|92.11|93.39|92.09|5
1655476300000|2022-06-17 14:31:40|93.37|92.07|93.33|92.03|93.37|92.07|93.33|92.03|4
1655476310000|2022-06-17 14:31:50|93.34|92.04|93.34|92.04|93.38|92.08|93.33|92.03|9
1655476320000|2022-06-17 14:32:00|93.32|92.02|93.27|91.97|93.32|92.02|93.24|91.94|10
1655476330000|2022-06-17 14:32:10|93.26|91.96|93.26|91.96|93.26|91.96|93.26|91.96|1
1655476340000|2022-06-17 14:32:20|93.24|91.94|93.24|91.94|93.24|91.94|93.22|91.92|5
1655476350000|2022-06-17 14:32:30|93.23|91.93|93.24|91.94|93.24|91.94|93.23|91.93|2
1655476360000|2022-06-17 14:32:40|93.23|91.93|93.24|91.94|93.25|91.95|93.23|91.93|3
1655476370000|2022-06-17 14:32:50|93.28|91.98|93.26|91.96|93.28|91.98|93.25|91.95|7
1655476380000|2022-06-17 14:33:00|93.25|91.95|93.24|91.94|93.25|91.95|93.24|91.94|2
1655476390000|2022-06-17 14:33:10|93.23|91.93|93.15|91.85|93.23|91.93|93.15|91.85|9
1655476400000|2022-06-17 14:33:20|93.14|91.84|93.09|91.79|93.15|91.85|93.07|91.77|9
1655476410000|2022-06-17 14:33:30|93.07|91.77|93.05|91.75|93.07|91.77|93.04|91.74|5
1655476420000|2022-06-17 14:33:40|93.04|91.74|92.97|91.67|93.05|91.75|92.97|91.67|7
1655476430000|2022-06-17 14:33:50|92.95|91.65|92.92|91.62|92.95|91.65|92.91|91.61|7
1655476440000|2022-06-17 14:34:00|92.91|91.61|92.98|91.68|92.98|91.68|92.91|91.61|13
1655476450000|2022-06-17 14:34:10|92.97|91.67|92.93|91.63|92.98|91.68|92.93|91.63|9
1655476460000|2022-06-17 14:34:20|92.94|91.64|92.92|91.62|92.94|91.64|92.91|91.61|5
1655476470000|2022-06-17 14:34:30|92.93|91.63|92.83|91.53|92.93|91.63|92.83|91.53|8
1655476480000|2022-06-17 14:34:40|92.82|91.52|92.8|91.5|92.82|91.52|92.8|91.5|5
1655476490000|2022-06-17 14:34:50|92.81|91.51|92.78|91.48|92.83|91.53|92.78|91.48|9
1655476500000|2022-06-17 14:35:00|92.79|91.49|92.73|91.43|92.79|91.49|92.72|91.42|8
1655476510000|2022-06-17 14:35:10|92.74|91.44|92.8|91.5|92.8|91.5|92.72|91.42|8
1655476520000|2022-06-17 14:35:20|92.81|91.51|92.83|91.53|92.83|91.53|92.81|91.51|5
1655476530000|2022-06-17 14:35:30|92.84|91.54|92.92|91.62|92.92|91.62|92.84|91.54|6
1655476560000|2022-06-17 14:36:00|92.93|91.63|92.93|91.63|92.93|91.63|92.93|91.63|1
1655476570000|2022-06-17 14:36:10|92.92|91.62|92.83|91.53|92.92|91.62|92.83|91.53|5
1655476580000|2022-06-17 14:36:20|92.87|91.57|92.92|91.62|92.92|91.62|92.87|91.57|6
1655476590000|2022-06-17 14:36:30|92.91|91.61|92.92|91.62|92.92|91.62|92.87|91.57|8
1655476600000|2022-06-17 14:36:40|92.9|91.6|93|91.7|93|91.7|92.9|91.6|14
1655476610000|2022-06-17 14:36:50|93.01|91.71|93.03|91.73|93.03|91.73|93.01|91.71|3
1655476620000|2022-06-17 14:37:00|93.02|91.72|93.03|91.73|93.03|91.73|93.02|91.72|2
1655476630000|2022-06-17 14:37:10|93.05|91.75|93.04|91.74|93.05|91.75|93.03|91.73|9
1655476640000|2022-06-17 14:37:20|93.06|91.76|93.04|91.74|93.09|91.79|93.04|91.74|6
1655476650000|2022-06-17 14:37:30|93.06|91.76|93.1|91.8|93.11|91.81|93.05|91.75|7
1655476660000|2022-06-17 14:37:40|93.11|91.81|93.12|91.82|93.12|91.82|93.1|91.8|4
1655476670000|2022-06-17 14:37:50|93.11|91.81|93.08|91.78|93.11|91.81|93.03|91.73|9
1655476680000|2022-06-17 14:38:00|93.09|91.79|93.13|91.83|93.13|91.83|93.09|91.79|5
1655476690000|2022-06-17 14:38:10|93.14|91.84|93.22|91.92|93.22|91.92|93.14|91.84|6
1655476700000|2022-06-17 14:38:20|93.21|91.91|93.34|92.04|93.34|92.04|93.21|91.91|12
1655476710000|2022-06-17 14:38:30|93.36|92.06|93.32|92.02|93.44|92.14|93.32|92.02|16
1655476720000|2022-06-17 14:38:40|93.33|92.03|93.37|92.07|93.37|92.07|93.32|92.02|7
1655476730000|2022-06-17 14:38:50|93.36|92.06|93.34|92.04|93.36|92.06|93.34|92.04|3
1655476740000|2022-06-17 14:39:00|93.33|92.03|93.36|92.06|93.37|92.07|93.33|92.03|4
1655476750000|2022-06-17 14:39:10|93.37|92.07|93.33|92.03|93.37|92.07|93.32|92.02|4
1655476780000|2022-06-17 14:39:40|93.32|92.02|93.32|92.02|93.32|92.02|93.32|92.02|1
1655476790000|2022-06-17 14:39:50|93.33|92.03|93.33|92.03|93.33|92.03|93.32|92.02|5
1655476800000|2022-06-17 14:40:00|93.32|92.02|93.32|92.02|93.33|92.03|93.32|92.02|3
1655476810000|2022-06-17 14:40:10|93.33|92.03|93.34|92.04|93.35|92.05|93.33|92.03|6
1655476820000|2022-06-17 14:40:20|93.35|92.05|93.34|92.04|93.35|92.05|93.33|92.03|4
1655476830000|2022-06-17 14:40:30|93.38|92.08|93.36|92.06|93.38|92.08|93.34|92.04|6
1655476840000|2022-06-17 14:40:40|93.34|92.04|93.32|92.02|93.37|92.07|93.31|92.01|8
1655476850000|2022-06-17 14:40:50|93.35|92.05|93.31|92.01|93.35|92.05|93.31|92.01|7
1655476860000|2022-06-17 14:41:00|93.34|92.04|93.31|92.01|93.34|92.04|93.31|92.01|2
1655476880000|2022-06-17 14:41:20|93.32|92.02|93.31|92.01|93.32|92.02|93.31|92.01|2
1655476890000|2022-06-17 14:41:30|93.32|92.02|93.32|92.02|93.32|92.02|93.31|92.01|3
1655476900000|2022-06-17 14:41:40|93.31|92.01|93.31|92.01|93.32|92.02|93.31|92.01|3
1655476910000|2022-06-17 14:41:50|93.32|92.02|93.32|92.02|93.32|92.02|93.32|92.02|1
1655476920000|2022-06-17 14:42:00|93.31|92.01|93.25|91.95|93.32|92.02|93.25|91.95|7
1655476940000|2022-06-17 14:42:20|93.24|91.94|93.34|92.04|93.34|92.04|93.24|91.94|11
1655476950000|2022-06-17 14:42:30|93.38|92.08|93.41|92.11|93.41|92.11|93.38|92.08|4
1655476960000|2022-06-17 14:42:40|93.4|92.1|93.39|92.09|93.4|92.1|93.35|92.05|6
1655476970000|2022-06-17 14:42:50|93.4|92.1|93.44|92.14|93.44|92.14|93.4|92.1|3
1655476980000|2022-06-17 14:43:00|93.41|92.11|93.42|92.12|93.42|92.12|93.39|92.09|9
1655476990000|2022-06-17 14:43:10|93.43|92.13|93.42|92.12|93.43|92.13|93.42|92.12|2
1655477000000|2022-06-17 14:43:20|93.43|92.13|93.43|92.13|93.45|92.15|93.43|92.13|7
1655477010000|2022-06-17 14:43:30|93.44|92.14|93.42|92.12|93.44|92.14|93.42|92.12|3
1655477020000|2022-06-17 14:43:40|93.43|92.13|93.56|92.26|93.59|92.29|93.43|92.13|13
1655477030000|2022-06-17 14:43:50|93.54|92.24|93.54|92.24|93.54|92.24|93.53|92.23|5
1655477040000|2022-06-17 14:44:00|93.53|92.23|93.43|92.13|93.53|92.23|93.42|92.12|5
1655477050000|2022-06-17 14:44:10|93.42|92.12|93.44|92.14|93.44|92.14|93.42|92.12|2
1655477060000|2022-06-17 14:44:20|93.43|92.13|93.42|92.12|93.43|92.13|93.42|92.12|4
1655477080000|2022-06-17 14:44:40|93.43|92.13|93.44|92.14|93.44|92.14|93.43|92.13|2
1655477090000|2022-06-17 14:44:50|93.43|92.13|93.41|92.11|93.43|92.13|93.41|92.11|5
1655477100000|2022-06-17 14:45:00|93.39|92.09|93.36|92.06|93.41|92.11|93.35|92.05|13
1655477110000|2022-06-17 14:45:10|93.35|92.05|93.34|92.04|93.36|92.06|93.34|92.04|5
1655477120000|2022-06-17 14:45:20|93.33|92.03|93.3|92|93.33|92.03|93.3|92|5
1655477140000|2022-06-17 14:45:40|93.28|91.98|93.2|91.9|93.28|91.98|93.2|91.9|10
1655477150000|2022-06-17 14:45:50|93.21|91.91|93.21|91.91|93.25|91.95|93.2|91.9|10
1655477160000|2022-06-17 14:46:00|93.2|91.9|93.2|91.9|93.21|91.91|93.19|91.89|4
1655477170000|2022-06-17 14:46:10|93.21|91.91|93.24|91.94|93.25|91.95|93.19|91.89|7
1655477180000|2022-06-17 14:46:20|93.25|91.95|93.28|91.98|93.28|91.98|93.24|91.94|5
1655477190000|2022-06-17 14:46:30|93.29|91.99|93.3|92|93.3|92|93.29|91.99|2
1655477200000|2022-06-17 14:46:40|93.29|91.99|93.3|92|93.33|92.03|93.29|91.99|5
1655477210000|2022-06-17 14:46:50|93.29|91.99|93.26|91.96|93.3|92|93.26|91.96|4
1655477220000|2022-06-17 14:47:00|93.25|91.95|93.26|91.96|93.26|91.96|93.21|91.91|10
1655477230000|2022-06-17 14:47:10|93.27|91.97|93.27|91.97|93.27|91.97|93.27|91.97|1
1655477240000|2022-06-17 14:47:20|93.28|91.98|93.29|91.99|93.29|91.99|93.28|91.98|2
1655477250000|2022-06-17 14:47:30|93.28|91.98|93.33|92.03|93.33|92.03|93.28|91.98|4
1655477260000|2022-06-17 14:47:40|93.29|91.99|93.28|91.98|93.33|92.03|93.28|91.98|7
1655477270000|2022-06-17 14:47:50|93.29|91.99|93.22|91.92|93.29|91.99|93.22|91.92|9
1655477280000|2022-06-17 14:48:00|93.21|91.91|93.2|91.9|93.22|91.92|93.19|91.89|7
1655477290000|2022-06-17 14:48:10|93.19|91.89|93.19|91.89|93.2|91.9|93.19|91.89|3
1655477300000|2022-06-17 14:48:20|93.2|91.9|93.2|91.9|93.2|91.9|93.2|91.9|1
1655477310000|2022-06-17 14:48:30|93.24|91.94|93.19|91.89|93.24|91.94|93.18|91.88|6
1655477330000|2022-06-17 14:48:50|93.18|91.88|93.14|91.84|93.18|91.88|93.14|91.84|4
1655477340000|2022-06-17 14:49:00|93.13|91.83|93.02|91.72|93.13|91.83|93.02|91.72|12
1655477350000|2022-06-17 14:49:10|93.04|91.74|93.04|91.74|93.04|91.74|93.04|91.74|1
1655477360000|2022-06-17 14:49:20|93.02|91.72|93.13|91.83|93.13|91.83|93.02|91.72|9
1655477370000|2022-06-17 14:49:30|93.12|91.82|93.22|91.92|93.24|91.94|93.12|91.82|11
1655477380000|2022-06-17 14:49:40|93.24|91.94|93.35|92.05|93.35|92.05|93.22|91.92|10
1655477390000|2022-06-17 14:49:50|93.36|92.06|93.33|92.03|93.36|92.06|93.33|92.03|4
1655477400000|2022-06-17 14:50:00|93.34|92.04|93.31|92.01|93.34|92.04|93.31|92.01|8
1655477410000|2022-06-17 14:50:10|93.32|92.02|93.32|92.02|93.33|92.03|93.31|92.01|5
1655477420000|2022-06-17 14:50:20|93.33|92.03|93.37|92.07|93.37|92.07|93.32|92.02|7
1655477430000|2022-06-17 14:50:30|93.38|92.08|93.45|92.15|93.46|92.16|93.38|92.08|5
1655477440000|2022-06-17 14:50:40|93.43|92.13|93.41|92.11|93.45|92.15|93.41|92.11|8
1655477450000|2022-06-17 14:50:50|93.42|92.12|93.47|92.17|93.47|92.17|93.42|92.12|14
1655477460000|2022-06-17 14:51:00|93.46|92.16|93.41|92.11|93.46|92.16|93.41|92.11|7
1655477470000|2022-06-17 14:51:10|93.42|92.12|93.44|92.14|93.45|92.15|93.42|92.12|4
1655477480000|2022-06-17 14:51:20|93.45|92.15|93.45|92.15|93.46|92.16|93.43|92.13|7
1655477490000|2022-06-17 14:51:30|93.44|92.14|93.43|92.13|93.44|92.14|93.43|92.13|2
1655477500000|2022-06-17 14:51:40|93.44|92.14|93.43|92.13|93.44|92.14|93.43|92.13|2
1655477510000|2022-06-17 14:51:50|93.44|92.14|93.45|92.15|93.46|92.16|93.44|92.14|4
1655477520000|2022-06-17 14:52:00|93.43|92.13|93.39|92.09|93.43|92.13|93.39|92.09|5
1655477540000|2022-06-17 14:52:20|93.38|92.08|93.43|92.13|93.43|92.13|93.38|92.08|4
1655477550000|2022-06-17 14:52:30|93.41|92.11|93.45|92.15|93.47|92.17|93.41|92.11|11
1655477560000|2022-06-17 14:52:40|93.46|92.16|93.55|92.25|93.56|92.26|93.46|92.16|10
1655477570000|2022-06-17 14:52:50|93.54|92.24|93.57|92.27|93.57|92.27|93.54|92.24|3
1655477580000|2022-06-17 14:53:00|93.58|92.28|93.55|92.25|93.58|92.28|93.54|92.24|9
1655477590000|2022-06-17 14:53:10|93.56|92.26|93.53|92.23|93.57|92.27|93.53|92.23|6
1655477600000|2022-06-17 14:53:20|93.54|92.24|93.54|92.24|93.54|92.24|93.54|92.24|1
1655477610000|2022-06-17 14:53:30|93.55|92.25|93.55|92.25|93.56|92.26|93.55|92.25|3
1655477620000|2022-06-17 14:53:40|93.56|92.26|93.53|92.23|93.61|92.31|93.53|92.23|8
1655477630000|2022-06-17 14:53:50|93.51|92.21|93.49|92.19|93.53|92.23|93.48|92.18|9
1655477640000|2022-06-17 14:54:00|93.47|92.17|93.46|92.16|93.48|92.18|93.46|92.16|4
1655477650000|2022-06-17 14:54:10|93.47|92.17|93.48|92.18|93.48|92.18|93.46|92.16|3
1655477660000|2022-06-17 14:54:20|93.46|92.16|93.47|92.17|93.47|92.17|93.46|92.16|2
1655477670000|2022-06-17 14:54:30|93.45|92.15|93.54|92.24|93.54|92.24|93.45|92.15|9
1655477680000|2022-06-17 14:54:40|93.55|92.25|93.56|92.26|93.56|92.26|93.55|92.25|8
1655477690000|2022-06-17 14:54:50|93.55|92.25|93.54|92.24|93.55|92.25|93.53|92.23|4
1655477700000|2022-06-17 14:55:00|93.55|92.25|93.59|92.29|93.59|92.29|93.55|92.25|4
1655477710000|2022-06-17 14:55:10|93.58|92.28|93.56|92.26|93.59|92.29|93.56|92.26|6
1655477720000|2022-06-17 14:55:20|93.57|92.27|93.58|92.28|93.59|92.29|93.57|92.27|4
1655477730000|2022-06-17 14:55:30|93.59|92.29|93.6|92.3|93.6|92.3|93.58|92.28|4
1655477740000|2022-06-17 14:55:40|93.59|92.29|93.57|92.27|93.6|92.3|93.56|92.26|7
1655477750000|2022-06-17 14:55:50|93.56|92.26|93.56|92.26|93.57|92.27|93.56|92.26|3
1655477760000|2022-06-17 14:56:00|93.54|92.24|93.59|92.29|93.6|92.3|93.54|92.24|7
1655477770000|2022-06-17 14:56:10|93.61|92.31|93.63|92.33|93.63|92.33|93.61|92.31|5
1655477780000|2022-06-17 14:56:20|93.62|92.32|93.62|92.32|93.62|92.32|93.62|92.32|1
1655477790000|2022-06-17 14:56:30|93.61|92.31|93.63|92.33|93.63|92.33|93.61|92.31|2
1655477800000|2022-06-17 14:56:40|93.62|92.32|93.62|92.32|93.63|92.33|93.62|92.32|5
1655477810000|2022-06-17 14:56:50|93.63|92.33|93.63|92.33|93.63|92.33|93.62|92.32|3
1655477820000|2022-06-17 14:57:00|93.62|92.32|93.62|92.32|93.63|92.33|93.62|92.32|3
1655477830000|2022-06-17 14:57:10|93.63|92.33|93.59|92.29|93.63|92.33|93.56|92.26|12
1655477840000|2022-06-17 14:57:20|93.58|92.28|93.58|92.28|93.58|92.28|93.56|92.26|4
1655477850000|2022-06-17 14:57:30|93.56|92.26|93.63|92.33|93.63|92.33|93.56|92.26|8
1655477860000|2022-06-17 14:57:40|93.62|92.32|93.6|92.3|93.62|92.32|93.6|92.3|5
1655477870000|2022-06-17 14:57:50|93.59|92.29|93.57|92.27|93.59|92.29|93.57|92.27|5
1655477880000|2022-06-17 14:58:00|93.63|92.33|93.59|92.29|93.63|92.33|93.57|92.27|5
1655477890000|2022-06-17 14:58:10|93.6|92.3|93.63|92.33|93.63|92.33|93.6|92.3|3
1655477900000|2022-06-17 14:58:20|93.62|92.32|93.61|92.31|93.62|92.32|93.6|92.3|4
1655477910000|2022-06-17 14:58:30|93.62|92.32|93.62|92.32|93.62|92.32|93.62|92.32|1
1655477920000|2022-06-17 14:58:40|93.61|92.31|93.61|92.31|93.61|92.31|93.61|92.31|1
1655477950000|2022-06-17 14:59:10|93.6|92.3|93.57|92.27|93.6|92.3|93.57|92.27|2
1655477960000|2022-06-17 14:59:20|93.58|92.28|93.57|92.27|93.59|92.29|93.57|92.27|4
1655477970000|2022-06-17 14:59:30|93.58|92.28|93.58|92.28|93.58|92.28|93.58|92.28|1
1655477980000|2022-06-17 14:59:40|93.59|92.29|93.63|92.33|93.63|92.33|93.59|92.29|4
1655477990000|2022-06-17 14:59:50|93.64|92.34|93.62|92.32|93.64|92.34|93.62|92.32|3
1655478000000|2022-06-17 15:00:00|93.61|92.31|93.57|92.27|93.61|92.31|93.57|92.27|5
1655478010000|2022-06-17 15:00:10|93.56|92.26|93.54|92.24|93.56|92.26|93.5|92.2|10
1655478020000|2022-06-17 15:00:20|93.55|92.25|93.61|92.31|93.62|92.32|93.55|92.25|6
1655478030000|2022-06-17 15:00:30|93.58|92.28|93.58|92.28|93.59|92.29|93.57|92.27|5
1655478040000|2022-06-17 15:00:40|93.57|92.27|93.52|92.22|93.57|92.27|93.52|92.22|5
1655478050000|2022-06-17 15:00:50|93.51|92.21|93.51|92.21|93.51|92.21|93.51|92.21|1
1655478060000|2022-06-17 15:01:00|93.5|92.2|93.53|92.23|93.53|92.23|93.5|92.2|4
1655478070000|2022-06-17 15:01:10|93.52|92.22|93.52|92.22|93.52|92.22|93.52|92.22|1
1655478080000|2022-06-17 15:01:20|93.51|92.21|93.53|92.23|93.53|92.23|93.49|92.19|7
1655478090000|2022-06-17 15:01:30|93.52|92.22|93.88|92.58|93.88|92.58|93.52|92.22|17
1655478100000|2022-06-17 15:01:40|93.86|92.56|94|92.7|94.01|92.71|93.86|92.56|13
1655478110000|2022-06-17 15:01:50|94.01|92.71|94.01|92.71|94.02|92.72|93.99|92.69|7
1655478120000|2022-06-17 15:02:00|93.99|92.69|93.92|92.62|94.02|92.72|93.91|92.61|14
1655478130000|2022-06-17 15:02:10|93.93|92.63|94.02|92.72|94.02|92.72|93.9|92.6|12
1655478140000|2022-06-17 15:02:20|93.98|92.68|94.04|92.74|94.04|92.74|93.98|92.68|11
1655478150000|2022-06-17 15:02:30|94.05|92.75|94.1|92.8|94.13|92.83|94.05|92.75|9
1655478160000|2022-06-17 15:02:40|94.09|92.79|94.11|92.81|94.12|92.82|94.09|92.79|7
1655478170000|2022-06-17 15:02:50|94.12|92.82|94.14|92.84|94.14|92.84|94.1|92.8|8
1655478180000|2022-06-17 15:03:00|94.13|92.83|94.11|92.81|94.13|92.83|94.07|92.77|9
1655478190000|2022-06-17 15:03:10|94.1|92.8|94.13|92.83|94.13|92.83|94.08|92.78|9
1655478200000|2022-06-17 15:03:20|94.14|92.84|94.16|92.86|94.18|92.88|94.14|92.84|9
1655478210000|2022-06-17 15:03:30|94.18|92.88|94.14|92.84|94.18|92.88|94.14|92.84|9
1655478220000|2022-06-17 15:03:40|94.12|92.82|94.13|92.83|94.13|92.83|94.12|92.82|6
1655478230000|2022-06-17 15:03:50|94.15|92.85|94.19|92.89|94.19|92.89|94.15|92.85|7
1655478240000|2022-06-17 15:04:00|94.16|92.86|94.16|92.86|94.19|92.89|94.16|92.86|7
1655478250000|2022-06-17 15:04:10|94.17|92.87|94.13|92.83|94.17|92.87|94.13|92.83|6
1655478260000|2022-06-17 15:04:20|94.12|92.82|94.14|92.84|94.14|92.84|94.12|92.82|3
1655478270000|2022-06-17 15:04:30|94.13|92.83|94.11|92.81|94.14|92.84|94.11|92.81|6
1655478280000|2022-06-17 15:04:40|94.12|92.82|94.11|92.81|94.12|92.82|94.11|92.81|4
1655478290000|2022-06-17 15:04:50|94.1|92.8|94.1|92.8|94.12|92.82|94.09|92.79|7
1655478300000|2022-06-17 15:05:00|94.09|92.79|94.08|92.78|94.09|92.79|94.06|92.76|4
1655478310000|2022-06-17 15:05:10|94.1|92.8|94.14|92.84|94.14|92.84|94.07|92.77|9
1655478320000|2022-06-17 15:05:20|94.13|92.83|94.12|92.82|94.14|92.84|94.12|92.82|9
1655478330000|2022-06-17 15:05:30|94.11|92.81|94.13|92.83|94.14|92.84|94.09|92.79|14
1655478340000|2022-06-17 15:05:40|94.14|92.84|94.15|92.85|94.15|92.85|94.14|92.84|4
1655478350000|2022-06-17 15:05:50|94.14|92.84|94.17|92.87|94.17|92.87|94.14|92.84|2
1655478360000|2022-06-17 15:06:00|94.15|92.85|94.24|92.94|94.31|93.01|94.15|92.85|9
1655478370000|2022-06-17 15:06:10|94.25|92.95|94.27|92.97|94.27|92.97|94.25|92.95|2
1655478380000|2022-06-17 15:06:20|94.28|92.98|94.27|92.97|94.28|92.98|94.27|92.97|2
1655478390000|2022-06-17 15:06:30|94.25|92.95|94.25|92.95|94.25|92.95|94.25|92.95|1
1655478400000|2022-06-17 15:06:40|94.24|92.94|94.24|92.94|94.24|92.94|94.24|92.94|1
1655478410000|2022-06-17 15:06:50|94.25|92.95|94.24|92.94|94.25|92.95|94.24|92.94|4
1655478420000|2022-06-17 15:07:00|94.23|92.93|94.25|92.95|94.28|92.98|94.23|92.93|13
1655478430000|2022-06-17 15:07:10|94.23|92.93|94.28|92.98|94.28|92.98|94.23|92.93|5
1655478440000|2022-06-17 15:07:20|94.29|92.99|94.19|92.89|94.29|92.99|94.19|92.89|12
1655478450000|2022-06-17 15:07:30|94.2|92.9|94.22|92.92|94.22|92.92|94.19|92.89|6
1655478460000|2022-06-17 15:07:40|94.21|92.91|94.24|92.94|94.24|92.94|94.19|92.89|9
1655478470000|2022-06-17 15:07:50|94.25|92.95|94.28|92.98|94.28|92.98|94.24|92.94|5
1655478480000|2022-06-17 15:08:00|94.29|92.99|94.23|92.93|94.29|92.99|94.23|92.93|8
1655478490000|2022-06-17 15:08:10|94.22|92.92|94.2|92.9|94.22|92.92|94.19|92.89|5
1655478500000|2022-06-17 15:08:20|94.19|92.89|94.24|92.94|94.24|92.94|94.17|92.87|6
1655478510000|2022-06-17 15:08:30|94.2|92.9|94.19|92.89|94.21|92.91|94.17|92.87|6
1655478520000|2022-06-17 15:08:40|94.17|92.87|94.16|92.86|94.17|92.87|94.16|92.86|2
1655478530000|2022-06-17 15:08:50|94.15|92.85|94.12|92.82|94.15|92.85|94.12|92.82|3
1655478540000|2022-06-17 15:09:00|94.1|92.8|94.11|92.81|94.15|92.85|94.09|92.79|8
1655478550000|2022-06-17 15:09:10|94.13|92.83|94.11|92.81|94.13|92.83|94.09|92.79|3
1655478560000|2022-06-17 15:09:20|94.1|92.8|94.12|92.82|94.12|92.82|94.1|92.8|3
1655478570000|2022-06-17 15:09:30|94.11|92.81|94.12|92.82|94.15|92.85|94.11|92.81|7
1655478580000|2022-06-17 15:09:40|94.13|92.83|94.12|92.82|94.14|92.84|94.12|92.82|4
1655478590000|2022-06-17 15:09:50|94.13|92.83|94.11|92.81|94.13|92.83|94.11|92.81|5
1655478600000|2022-06-17 15:10:00|94.09|92.79|94.11|92.81|94.12|92.82|94.09|92.79|6
1655478610000|2022-06-17 15:10:10|94.1|92.8|94.09|92.79|94.1|92.8|94.07|92.77|7
1655478620000|2022-06-17 15:10:20|94.07|92.77|94.01|92.71|94.09|92.79|94.01|92.71|6
1655478630000|2022-06-17 15:10:30|94.02|92.72|94.01|92.71|94.02|92.72|94|92.7|5
1655478640000|2022-06-17 15:10:40|94|92.7|94.01|92.71|94.01|92.71|93.99|92.69|6
1655478660000|2022-06-17 15:11:00|94|92.7|94.01|92.71|94.01|92.71|94|92.7|2
1655478670000|2022-06-17 15:11:10|94|92.7|94.06|92.76|94.07|92.77|93.99|92.69|5
1655478680000|2022-06-17 15:11:20|94.05|92.75|94.01|92.71|94.05|92.75|94.01|92.71|6
1655478690000|2022-06-17 15:11:30|94|92.7|94.01|92.71|94.04|92.74|94|92.7|6
1655478700000|2022-06-17 15:11:40|94.02|92.72|94.02|92.72|94.04|92.74|94.01|92.71|5
1655478710000|2022-06-17 15:11:50|94.01|92.71|94.01|92.71|94.02|92.72|94|92.7|5
1655478720000|2022-06-17 15:12:00|94|92.7|94.01|92.71|94.03|92.73|93.99|92.69|7
1655478730000|2022-06-17 15:12:10|94|92.7|93.96|92.66|94|92.7|93.96|92.66|3
1655478810000|2022-06-17 15:13:30|93.94|92.64|93.89|92.59|93.94|92.64|93.89|92.59|3
1655478820000|2022-06-17 15:13:40|93.88|92.58|93.87|92.57|93.89|92.59|93.87|92.57|5
1655478830000|2022-06-17 15:13:50|93.89|92.59|93.91|92.61|93.91|92.61|93.89|92.59|2
1655478840000|2022-06-17 15:14:00|93.94|92.64|93.92|92.62|93.94|92.64|93.9|92.6|5
1655478850000|2022-06-17 15:14:10|93.9|92.6|93.92|92.62|93.92|92.62|93.9|92.6|6
1655478860000|2022-06-17 15:14:20|93.91|92.61|93.91|92.61|93.91|92.61|93.91|92.61|1
1655478870000|2022-06-17 15:14:30|93.89|92.59|93.91|92.61|93.91|92.61|93.89|92.59|2
1655478880000|2022-06-17 15:14:40|93.89|92.59|93.88|92.58|93.91|92.61|93.82|92.52|12
1655478890000|2022-06-17 15:14:50|93.89|92.59|93.86|92.56|93.89|92.59|93.86|92.56|4
1655478900000|2022-06-17 15:15:00|93.87|92.57|93.89|92.59|93.89|92.59|93.82|92.52|12
1655478910000|2022-06-17 15:15:10|93.88|92.58|93.85|92.55|93.91|92.61|93.85|92.55|8
1655478920000|2022-06-17 15:15:20|93.84|92.54|93.81|92.51|93.84|92.54|93.81|92.51|10
1655478930000|2022-06-17 15:15:30|93.82|92.52|93.81|92.51|93.82|92.52|93.81|92.51|2
1655478940000|2022-06-17 15:15:40|93.82|92.52|93.89|92.59|93.89|92.59|93.82|92.52|7
1655478950000|2022-06-17 15:15:50|93.88|92.58|93.81|92.51|93.88|92.58|93.81|92.51|5
1655478960000|2022-06-17 15:16:00|93.82|92.52|93.81|92.51|93.84|92.54|93.81|92.51|4
1655478970000|2022-06-17 15:16:10|93.83|92.53|93.82|92.52|93.83|92.53|93.81|92.51|3
1655478980000|2022-06-17 15:16:20|93.83|92.53|93.87|92.57|93.87|92.57|93.83|92.53|3
1655478990000|2022-06-17 15:16:30|93.88|92.58|93.9|92.6|93.91|92.61|93.88|92.58|6
1655479000000|2022-06-17 15:16:40|93.91|92.61|93.9|92.6|93.92|92.62|93.9|92.6|4
1655479010000|2022-06-17 15:16:50|93.91|92.61|93.91|92.61|93.91|92.61|93.9|92.6|3
1655479020000|2022-06-17 15:17:00|93.92|92.62|93.99|92.69|93.99|92.69|93.92|92.62|8
1655479030000|2022-06-17 15:17:10|93.98|92.68|93.99|92.69|93.99|92.69|93.98|92.68|2
1655479060000|2022-06-17 15:17:40|94|92.7|93.99|92.69|94|92.7|93.98|92.68|6
1655479080000|2022-06-17 15:18:00|94.01|92.71|94.06|92.76|94.06|92.76|94.01|92.71|5
1655479090000|2022-06-17 15:18:10|94.07|92.77|94.07|92.77|94.07|92.77|94.07|92.77|1
1655479100000|2022-06-17 15:18:20|94.06|92.76|93.99|92.69|94.06|92.76|93.99|92.69|5
1655479110000|2022-06-17 15:18:30|94|92.7|94.03|92.73|94.04|92.74|94|92.7|5
1655479120000|2022-06-17 15:18:40|94.04|92.74|94.07|92.77|94.07|92.77|94.04|92.74|4
1655479130000|2022-06-17 15:18:50|94.06|92.76|94.06|92.76|94.06|92.76|94.06|92.76|1
1655479140000|2022-06-17 15:19:00|94.07|92.77|94.07|92.77|94.07|92.77|94.07|92.77|1
1655479150000|2022-06-17 15:19:10|94.16|92.86|94.28|92.98|94.28|92.98|94.16|92.86|7
1655479160000|2022-06-17 15:19:20|94.29|92.99|94.33|93.03|94.33|93.03|94.29|92.99|7
1655479170000|2022-06-17 15:19:30|94.32|93.02|94.35|93.05|94.35|93.05|94.29|92.99|10
1655479180000|2022-06-17 15:19:40|94.34|93.04|94.3|93|94.35|93.05|94.29|92.99|11
1655479190000|2022-06-17 15:19:50|94.29|92.99|94.3|93|94.34|93.04|94.29|92.99|4
1655479200000|2022-06-17 15:20:00|94.31|93.01|94.3|93|94.31|93.01|94.3|93|2
1655479210000|2022-06-17 15:20:10|94.29|92.99|94.22|92.92|94.29|92.99|94.22|92.92|8
1655479220000|2022-06-17 15:20:20|94.21|92.91|94.21|92.91|94.21|92.91|94.2|92.9|3
1655479230000|2022-06-17 15:20:30|94.2|92.9|94.2|92.9|94.21|92.91|94.19|92.89|7
1655479240000|2022-06-17 15:20:40|94.21|92.91|94.27|92.97|94.27|92.97|94.2|92.9|9
1655479250000|2022-06-17 15:20:50|94.26|92.96|94.27|92.97|94.27|92.97|94.26|92.96|2
1655479260000|2022-06-17 15:21:00|94.26|92.96|94.26|92.96|94.26|92.96|94.22|92.92|6
1655479270000|2022-06-17 15:21:10|94.27|92.97|94.29|92.99|94.29|92.99|94.27|92.97|5
1655479280000|2022-06-17 15:21:20|94.32|93.02|94.33|93.03|94.34|93.04|94.32|93.02|6
1655479290000|2022-06-17 15:21:30|94.34|93.04|94.28|92.98|94.34|93.04|94.28|92.98|7
1655479300000|2022-06-17 15:21:40|94.29|92.99|94.21|92.91|94.29|92.99|94.21|92.91|7
1655479310000|2022-06-17 15:21:50|94.2|92.9|94.18|92.88|94.2|92.9|94.18|92.88|5
1655479320000|2022-06-17 15:22:00|94.19|92.89|94.18|92.88|94.2|92.9|94.18|92.88|4
1655479350000|2022-06-17 15:22:30|94.19|92.89|94.19|92.89|94.19|92.89|94.18|92.88|3
1655479360000|2022-06-17 15:22:40|94.18|92.88|94.17|92.87|94.18|92.88|94.17|92.87|2
1655479370000|2022-06-17 15:22:50|94.18|92.88|94.19|92.89|94.19|92.89|94.18|92.88|2
1655479380000|2022-06-17 15:23:00|94.17|92.87|94.12|92.82|94.17|92.87|94.12|92.82|5
1655479390000|2022-06-17 15:23:10|94.14|92.84|94.12|92.82|94.14|92.84|94.12|92.82|4
1655479410000|2022-06-17 15:23:30|94.14|92.84|94.12|92.82|94.14|92.84|94.12|92.82|2
1655479430000|2022-06-17 15:23:50|94.14|92.84|94.12|92.82|94.14|92.84|94.12|92.82|2
1655479450000|2022-06-17 15:24:10|94.05|92.75|93.99|92.69|94.05|92.75|93.99|92.69|3
1655479460000|2022-06-17 15:24:20|93.98|92.68|93.98|92.68|93.99|92.69|93.98|92.68|3
1655479470000|2022-06-17 15:24:30|93.99|92.69|94.08|92.78|94.08|92.78|93.99|92.69|6
1655479480000|2022-06-17 15:24:40|94.07|92.77|94.06|92.76|94.07|92.77|94.05|92.75|4
1655479490000|2022-06-17 15:24:50|94.05|92.75|94.05|92.75|94.05|92.75|94.05|92.75|1
1655479500000|2022-06-17 15:25:00|94.06|92.76|94.06|92.76|94.07|92.77|94.05|92.75|5
1655479510000|2022-06-17 15:25:10|94.07|92.77|94.01|92.71|94.07|92.77|94.01|92.71|5
1655479520000|2022-06-17 15:25:20|94|92.7|93.91|92.61|94|92.7|93.9|92.6|7
1655479530000|2022-06-17 15:25:30|93.89|92.59|93.89|92.59|93.9|92.6|93.89|92.59|3
1655479540000|2022-06-17 15:25:40|93.9|92.6|93.9|92.6|93.9|92.6|93.89|92.59|3
1655479550000|2022-06-17 15:25:50|93.89|92.59|93.85|92.55|93.9|92.6|93.85|92.55|4
1655479560000|2022-06-17 15:26:00|93.84|92.54|93.85|92.55|93.88|92.58|93.8|92.5|14
1655479570000|2022-06-17 15:26:10|93.84|92.54|93.84|92.54|93.84|92.54|93.84|92.54|1
1655479580000|2022-06-17 15:26:20|93.83|92.53|93.82|92.52|93.84|92.54|93.82|92.52|3
1655479590000|2022-06-17 15:26:30|93.79|92.49|93.82|92.52|93.82|92.52|93.79|92.49|5
1655479600000|2022-06-17 15:26:40|93.81|92.51|93.82|92.52|93.82|92.52|93.81|92.51|2
1655479610000|2022-06-17 15:26:50|93.79|92.49|93.88|92.58|93.88|92.58|93.79|92.49|5
1655479620000|2022-06-17 15:27:00|93.89|92.59|93.93|92.63|93.94|92.64|93.89|92.59|4
1655479630000|2022-06-17 15:27:10|93.96|92.66|93.96|92.66|93.96|92.66|93.93|92.63|6
1655479640000|2022-06-17 15:27:20|93.95|92.65|93.97|92.67|93.97|92.67|93.95|92.65|3
1655479650000|2022-06-17 15:27:30|93.98|92.68|93.98|92.68|93.98|92.68|93.96|92.66|5
1655479660000|2022-06-17 15:27:40|94.03|92.73|94.07|92.77|94.07|92.77|94.03|92.73|6
1655479670000|2022-06-17 15:27:50|94.08|92.78|94.1|92.8|94.1|92.8|94.08|92.78|3
1655479680000|2022-06-17 15:28:00|94.13|92.83|94.09|92.79|94.17|92.87|94.09|92.79|16
1655479690000|2022-06-17 15:28:10|94.1|92.8|94.12|92.82|94.16|92.86|94.1|92.8|10
1655479700000|2022-06-17 15:28:20|94.13|92.83|94.18|92.88|94.18|92.88|94.13|92.83|6
1655479710000|2022-06-17 15:28:30|94.17|92.87|94.18|92.88|94.18|92.88|94.15|92.85|5
1655479720000|2022-06-17 15:28:40|94.19|92.89|94.19|92.89|94.19|92.89|94.16|92.86|6
1655479730000|2022-06-17 15:28:50|94.2|92.9|94.18|92.88|94.2|92.9|94.18|92.88|2
1655479740000|2022-06-17 15:29:00|94.16|92.86|94.1|92.8|94.16|92.86|94.1|92.8|5
1655479750000|2022-06-17 15:29:10|94.09|92.79|94.13|92.83|94.15|92.85|94.09|92.79|4
1655479760000|2022-06-17 15:29:20|94.16|92.86|94.08|92.78|94.16|92.86|94.08|92.78|7
1655479770000|2022-06-17 15:29:30|94.06|92.76|94.08|92.78|94.08|92.78|94.05|92.75|7
1655479780000|2022-06-17 15:29:40|94.09|92.79|94.07|92.77|94.09|92.79|94.06|92.76|4
1655479790000|2022-06-17 15:29:50|94.08|92.78|94.09|92.79|94.09|92.79|94.08|92.78|2
1655479800000|2022-06-17 15:30:00|94.1|92.8|94.1|92.8|94.14|92.84|94.09|92.79|7
1655479810000|2022-06-17 15:30:10|94.09|92.79|94.1|92.8|94.1|92.8|94.09|92.79|2
1655479820000|2022-06-17 15:30:20|94.13|92.83|94.21|92.91|94.21|92.91|94.13|92.83|8
1655479830000|2022-06-17 15:30:30|94.22|92.92|94.19|92.89|94.22|92.92|94.19|92.89|7
1655479840000|2022-06-17 15:30:40|94.18|92.88|94.16|92.86|94.18|92.88|94.14|92.84|8
1655479850000|2022-06-17 15:30:50|94.15|92.85|94.15|92.85|94.15|92.85|94.15|92.85|1
1655479860000|2022-06-17 15:31:00|94.16|92.86|94.2|92.9|94.24|92.94|94.16|92.86|6
1655479870000|2022-06-17 15:31:10|94.19|92.89|94.28|92.98|94.28|92.98|94.19|92.89|7
1655479880000|2022-06-17 15:31:20|94.27|92.97|94.2|92.9|94.29|92.99|94.2|92.9|9
1655479890000|2022-06-17 15:31:30|94.21|92.91|94.11|92.81|94.21|92.91|94.1|92.8|10
1655479900000|2022-06-17 15:31:40|94.1|92.8|94.1|92.8|94.14|92.84|94.1|92.8|5
1655479910000|2022-06-17 15:31:50|94.11|92.81|94.14|92.84|94.14|92.84|94.11|92.81|5
1655479920000|2022-06-17 15:32:00|94.13|92.83|94.14|92.84|94.15|92.85|94.09|92.79|12
1655479930000|2022-06-17 15:32:10|94.13|92.83|94.15|92.85|94.15|92.85|94.09|92.79|8
1655479940000|2022-06-17 15:32:20|94.16|92.86|94.19|92.89|94.19|92.89|94.16|92.86|5
1655479950000|2022-06-17 15:32:30|94.23|92.93|94.18|92.88|94.23|92.93|94.17|92.87|11
1655479960000|2022-06-17 15:32:40|94.19|92.89|94.2|92.9|94.2|92.9|94.17|92.87|5
1655479970000|2022-06-17 15:32:50|94.19|92.89|94.18|92.88|94.2|92.9|94.18|92.88|4
1655479980000|2022-06-17 15:33:00|94.13|92.83|94.14|92.84|94.14|92.84|94.1|92.8|11
1655479990000|2022-06-17 15:33:10|94.16|92.86|94.11|92.81|94.16|92.86|94.09|92.79|11
1655480000000|2022-06-17 15:33:20|94.1|92.8|94.06|92.76|94.1|92.8|94.05|92.75|10
1655480010000|2022-06-17 15:33:30|94.05|92.75|94.08|92.78|94.08|92.78|94.05|92.75|6
1655480020000|2022-06-17 15:33:40|94.07|92.77|94.08|92.78|94.09|92.79|94.05|92.75|6
1655480030000|2022-06-17 15:33:50|94.07|92.77|93.99|92.69|94.12|92.82|93.99|92.69|11
1655480040000|2022-06-17 15:34:00|94|92.7|93.98|92.68|94.01|92.71|93.98|92.68|10
1655480050000|2022-06-17 15:34:10|93.99|92.69|94.06|92.76|94.06|92.76|93.99|92.69|4
1655480060000|2022-06-17 15:34:20|94.05|92.75|93.97|92.67|94.05|92.75|93.97|92.67|8
1655480070000|2022-06-17 15:34:30|93.98|92.68|93.92|92.62|93.98|92.68|93.92|92.62|6
1655480080000|2022-06-17 15:34:40|93.9|92.6|93.82|92.52|93.9|92.6|93.82|92.52|6
1655480090000|2022-06-17 15:34:50|93.85|92.55|93.84|92.54|93.85|92.55|93.8|92.5|10
1655480100000|2022-06-17 15:35:00|93.85|92.55|93.88|92.58|93.9|92.6|93.82|92.52|9
1655480110000|2022-06-17 15:35:10|93.87|92.57|93.84|92.54|93.87|92.57|93.8|92.5|13
1655480120000|2022-06-17 15:35:20|93.82|92.52|93.83|92.53|93.83|92.53|93.8|92.5|4
1655480130000|2022-06-17 15:35:30|93.86|92.56|93.83|92.53|93.86|92.56|93.8|92.5|8
1655480140000|2022-06-17 15:35:40|93.8|92.5|93.83|92.53|93.84|92.54|93.8|92.5|4
1655480150000|2022-06-17 15:35:50|93.84|92.54|93.75|92.45|93.84|92.54|93.75|92.45|13
1655480160000|2022-06-17 15:36:00|93.74|92.44|93.72|92.42|93.74|92.44|93.66|92.36|9
1655480170000|2022-06-17 15:36:10|93.73|92.43|93.73|92.43|93.73|92.43|93.67|92.37|5
1655480190000|2022-06-17 15:36:30|93.74|92.44|93.82|92.52|93.82|92.52|93.74|92.44|4
1655480200000|2022-06-17 15:36:40|93.81|92.51|93.75|92.45|93.81|92.51|93.75|92.45|3
1655480210000|2022-06-17 15:36:50|93.74|92.44|93.74|92.44|93.74|92.44|93.74|92.44|1
1655480220000|2022-06-17 15:37:00|93.73|92.43|93.78|92.48|93.79|92.49|93.73|92.43|4
1655480230000|2022-06-17 15:37:10|93.76|92.46|93.81|92.51|93.81|92.51|93.75|92.45|6
1655480240000|2022-06-17 15:37:20|93.8|92.5|93.81|92.51|93.82|92.52|93.8|92.5|8
1655480250000|2022-06-17 15:37:30|93.8|92.5|93.81|92.51|93.82|92.52|93.8|92.5|6
1655480260000|2022-06-17 15:37:40|93.8|92.5|93.87|92.57|93.87|92.57|93.8|92.5|8
1655480270000|2022-06-17 15:37:50|93.88|92.58|93.83|92.53|93.91|92.61|93.83|92.53|11
1655480280000|2022-06-17 15:38:00|93.79|92.49|93.78|92.48|93.84|92.54|93.78|92.48|5
1655480290000|2022-06-17 15:38:10|93.81|92.51|93.79|92.49|93.81|92.51|93.75|92.45|10
1655480300000|2022-06-17 15:38:20|93.77|92.47|93.8|92.5|93.8|92.5|93.77|92.47|2
1655480320000|2022-06-17 15:38:40|93.81|92.51|93.73|92.43|93.85|92.55|93.73|92.43|13
1655480330000|2022-06-17 15:38:50|93.72|92.42|93.74|92.44|93.74|92.44|93.72|92.42|3
1655480340000|2022-06-17 15:39:00|93.73|92.43|93.73|92.43|93.73|92.43|93.73|92.43|1
1655480350000|2022-06-17 15:39:10|93.74|92.44|93.74|92.44|93.74|92.44|93.74|92.44|1
1655480370000|2022-06-17 15:39:30|93.77|92.47|93.83|92.53|93.83|92.53|93.77|92.47|9
1655480390000|2022-06-17 15:39:50|93.84|92.54|93.9|92.6|93.91|92.61|93.84|92.54|7
1655480400000|2022-06-17 15:40:00|93.91|92.61|93.93|92.63|93.93|92.63|93.89|92.59|7
1655480410000|2022-06-17 15:40:10|93.95|92.65|93.99|92.69|94|92.7|93.94|92.64|12
1655480420000|2022-06-17 15:40:20|94|92.7|93.97|92.67|94.01|92.71|93.97|92.67|4
1655480430000|2022-06-17 15:40:30|93.98|92.68|94.01|92.71|94.01|92.71|93.97|92.67|5
1655480440000|2022-06-17 15:40:40|93.99|92.69|94.01|92.71|94.01|92.71|93.99|92.69|2
1655480450000|2022-06-17 15:40:50|94|92.7|93.92|92.62|94|92.7|93.92|92.62|10
1655480460000|2022-06-17 15:41:00|93.91|92.61|93.92|92.62|93.92|92.62|93.9|92.6|4
1655480470000|2022-06-17 15:41:10|93.93|92.63|93.99|92.69|93.99|92.69|93.93|92.63|2
1655480480000|2022-06-17 15:41:20|93.98|92.68|93.91|92.61|93.98|92.68|93.9|92.6|8
1655480490000|2022-06-17 15:41:30|93.93|92.63|93.96|92.66|93.96|92.66|93.93|92.63|4
1655480500000|2022-06-17 15:41:40|93.93|92.63|93.94|92.64|93.94|92.64|93.91|92.61|5
1655480510000|2022-06-17 15:41:50|93.95|92.65|93.98|92.68|93.99|92.69|93.94|92.64|8
1655480520000|2022-06-17 15:42:00|93.97|92.67|93.85|92.55|93.97|92.67|93.85|92.55|9
1655480530000|2022-06-17 15:42:10|93.86|92.56|93.84|92.54|93.86|92.56|93.83|92.53|6
1655480540000|2022-06-17 15:42:20|93.83|92.53|93.85|92.55|93.85|92.55|93.81|92.51|5
1655480550000|2022-06-17 15:42:30|93.83|92.53|93.82|92.52|93.85|92.55|93.82|92.52|5
1655480560000|2022-06-17 15:42:40|93.79|92.49|93.78|92.48|93.79|92.49|93.78|92.48|2
1655480570000|2022-06-17 15:42:50|93.81|92.51|93.79|92.49|93.81|92.51|93.79|92.49|2
1655480580000|2022-06-17 15:43:00|93.78|92.48|93.81|92.51|93.81|92.51|93.78|92.48|3
1655480590000|2022-06-17 15:43:10|93.82|92.52|93.85|92.55|93.85|92.55|93.82|92.52|2
1655480600000|2022-06-17 15:43:20|93.84|92.54|93.85|92.55|93.85|92.55|93.83|92.53|3
1655480610000|2022-06-17 15:43:30|93.86|92.56|93.91|92.61|93.91|92.61|93.86|92.56|6
1655480620000|2022-06-17 15:43:40|93.93|92.63|93.93|92.63|93.93|92.63|93.92|92.62|3
1655480630000|2022-06-17 15:43:50|93.95|92.65|93.93|92.63|93.95|92.65|93.93|92.63|4
1655480640000|2022-06-17 15:44:00|93.94|92.64|93.94|92.64|93.95|92.65|93.94|92.64|3
1655480650000|2022-06-17 15:44:10|93.93|92.63|93.87|92.57|93.93|92.63|93.87|92.57|3
1655480660000|2022-06-17 15:44:20|93.85|92.55|93.87|92.57|93.9|92.6|93.85|92.55|7
1655480670000|2022-06-17 15:44:30|93.88|92.58|93.85|92.55|93.9|92.6|93.84|92.54|8
1655480680000|2022-06-17 15:44:40|93.86|92.56|93.84|92.54|93.86|92.56|93.84|92.54|2
1655480690000|2022-06-17 15:44:50|93.86|92.56|93.84|92.54|93.86|92.56|93.84|92.54|3
1655480700000|2022-06-17 15:45:00|93.83|92.53|93.76|92.46|93.84|92.54|93.76|92.46|6
1655480720000|2022-06-17 15:45:20|93.77|92.47|93.81|92.51|93.81|92.51|93.77|92.47|3
1655480730000|2022-06-17 15:45:30|93.82|92.52|93.84|92.54|93.9|92.6|93.82|92.52|11
1655480740000|2022-06-17 15:45:40|93.85|92.55|93.93|92.63|93.93|92.63|93.84|92.54|9
1655480750000|2022-06-17 15:45:50|93.92|92.62|93.93|92.63|93.95|92.65|93.87|92.57|8
1655480760000|2022-06-17 15:46:00|93.92|92.62|93.97|92.67|93.97|92.67|93.92|92.62|9
1655480770000|2022-06-17 15:46:10|93.94|92.64|93.94|92.64|93.95|92.65|93.93|92.63|7
1655480780000|2022-06-17 15:46:20|93.93|92.63|93.92|92.62|93.94|92.64|93.9|92.6|9
1655480790000|2022-06-17 15:46:30|93.9|92.6|93.92|92.62|93.92|92.62|93.9|92.6|2
1655480810000|2022-06-17 15:46:50|93.91|92.61|93.85|92.55|93.92|92.62|93.85|92.55|14
1655480820000|2022-06-17 15:47:00|93.86|92.56|93.85|92.55|93.86|92.56|93.85|92.55|2
1655480830000|2022-06-17 15:47:10|93.86|92.56|93.85|92.55|93.86|92.56|93.85|92.55|12
1655480860000|2022-06-17 15:47:40|93.86|92.56|93.86|92.56|93.86|92.56|93.86|92.56|1
1655480870000|2022-06-17 15:47:50|93.85|92.55|93.85|92.55|93.85|92.55|93.85|92.55|1
1655480880000|2022-06-17 15:48:00|93.86|92.56|93.86|92.56|93.86|92.56|93.86|92.56|1
1655480890000|2022-06-17 15:48:10|93.87|92.57|93.87|92.57|93.87|92.57|93.87|92.57|1
1655480900000|2022-06-17 15:48:20|93.86|92.56|93.92|92.62|93.92|92.62|93.86|92.56|3
1655480910000|2022-06-17 15:48:30|93.93|92.63|93.93|92.63|93.96|92.66|93.89|92.59|13
1655480920000|2022-06-17 15:48:40|93.94|92.64|93.96|92.66|93.96|92.66|93.94|92.64|10
1655480930000|2022-06-17 15:48:50|93.97|92.67|93.94|92.64|93.97|92.67|93.94|92.64|4
1655480940000|2022-06-17 15:49:00|93.95|92.65|94.03|92.73|94.03|92.73|93.95|92.65|5
1655480950000|2022-06-17 15:49:10|94.02|92.72|93.86|92.56|94.02|92.72|93.86|92.56|9
1655480960000|2022-06-17 15:49:20|93.87|92.57|93.86|92.56|93.87|92.57|93.84|92.54|5
1655480970000|2022-06-17 15:49:30|93.87|92.57|93.85|92.55|93.87|92.57|93.85|92.55|2
1655480980000|2022-06-17 15:49:40|93.86|92.56|93.87|92.57|93.89|92.59|93.86|92.56|5
1655481000000|2022-06-17 15:50:00|93.86|92.56|93.86|92.56|93.87|92.57|93.86|92.56|3
1655481020000|2022-06-17 15:50:20|93.87|92.57|93.92|92.62|93.92|92.62|93.87|92.57|4
1655481030000|2022-06-17 15:50:30|93.93|92.63|93.94|92.64|93.94|92.64|93.93|92.63|2
1655481040000|2022-06-17 15:50:40|93.93|92.63|93.87|92.57|93.93|92.63|93.87|92.57|5
1655481060000|2022-06-17 15:51:00|93.86|92.56|93.76|92.46|93.86|92.56|93.76|92.46|4
1655481070000|2022-06-17 15:51:10|93.74|92.44|93.74|92.44|93.74|92.44|93.74|92.44|1
1655481080000|2022-06-17 15:51:20|93.73|92.43|93.47|92.17|93.75|92.45|93.47|92.17|14
1655481090000|2022-06-17 15:51:30|93.48|92.18|93.48|92.18|93.49|92.19|93.48|92.18|3
1655481100000|2022-06-17 15:51:40|93.47|92.17|93.47|92.17|93.47|92.17|93.46|92.16|3
1655481110000|2022-06-17 15:51:50|93.46|92.16|93.46|92.16|93.46|92.16|93.46|92.16|1
1655481130000|2022-06-17 15:52:10|93.47|92.17|93.51|92.21|93.51|92.21|93.47|92.17|3
1655481140000|2022-06-17 15:52:20|93.52|92.22|93.44|92.14|93.52|92.22|93.44|92.14|7
1655481150000|2022-06-17 15:52:30|93.37|92.07|93.4|92.1|93.4|92.1|93.36|92.06|8
1655481160000|2022-06-17 15:52:40|93.41|92.11|93.42|92.12|93.42|92.12|93.41|92.11|2
1655481180000|2022-06-17 15:53:00|93.41|92.11|93.42|92.12|93.42|92.12|93.41|92.11|4
1655481190000|2022-06-17 15:53:10|93.43|92.13|93.42|92.12|93.43|92.13|93.42|92.12|2
1655481200000|2022-06-17 15:53:20|93.43|92.13|93.41|92.11|93.43|92.13|93.39|92.09|5
1655481210000|2022-06-17 15:53:30|93.42|92.12|93.43|92.13|93.43|92.13|93.42|92.12|2
1655481220000|2022-06-17 15:53:40|93.44|92.14|93.5|92.2|93.5|92.2|93.44|92.14|5
1655481230000|2022-06-17 15:53:50|93.48|92.18|93.5|92.2|93.5|92.2|93.46|92.16|6
1655481240000|2022-06-17 15:54:00|93.49|92.19|93.53|92.23|93.53|92.23|93.49|92.19|4
1655481250000|2022-06-17 15:54:10|93.52|92.22|93.49|92.19|93.53|92.23|93.47|92.17|8
1655481260000|2022-06-17 15:54:20|93.5|92.2|93.45|92.15|93.5|92.2|93.45|92.15|3
1655481270000|2022-06-17 15:54:30|93.44|92.14|93.45|92.15|93.45|92.15|93.44|92.14|2
1655481280000|2022-06-17 15:54:40|93.43|92.13|93.43|92.13|93.43|92.13|93.43|92.13|1
1655481290000|2022-06-17 15:54:50|93.41|92.11|93.41|92.11|93.41|92.11|93.35|92.05|7
1655481300000|2022-06-17 15:55:00|93.42|92.12|93.37|92.07|93.42|92.12|93.37|92.07|5
1655481310000|2022-06-17 15:55:10|93.38|92.08|93.36|92.06|93.38|92.08|93.36|92.06|3
1655481320000|2022-06-17 15:55:20|93.37|92.07|93.37|92.07|93.37|92.07|93.37|92.07|1
1655481330000|2022-06-17 15:55:30|93.36|92.06|93.36|92.06|93.36|92.06|93.36|92.06|1
1655481380000|2022-06-17 15:56:20|93.35|92.05|93.32|92.02|93.35|92.05|93.31|92.01|6
1655481390000|2022-06-17 15:56:30|93.33|92.03|93.38|92.08|93.38|92.08|93.33|92.03|5
1655481400000|2022-06-17 15:56:40|93.4|92.1|93.39|92.09|93.43|92.13|93.39|92.09|9
1655481410000|2022-06-17 15:56:50|93.41|92.11|93.34|92.04|93.41|92.11|93.34|92.04|15
1655481430000|2022-06-17 15:57:10|93.36|92.06|93.34|92.04|93.36|92.06|93.34|92.04|2
1655481440000|2022-06-17 15:57:20|93.35|92.05|93.41|92.11|93.42|92.12|93.35|92.05|12
1655481450000|2022-06-17 15:57:30|93.42|92.12|93.5|92.2|93.5|92.2|93.42|92.12|7
1655481470000|2022-06-17 15:57:50|93.49|92.19|93.5|92.2|93.5|92.2|93.49|92.19|2
1655481490000|2022-06-17 15:58:10|93.49|92.19|93.49|92.19|93.49|92.19|93.49|92.19|1
1655481510000|2022-06-17 15:58:30|93.5|92.2|93.61|92.31|93.61|92.31|93.5|92.2|7
1655481520000|2022-06-17 15:58:40|93.62|92.32|93.65|92.35|93.65|92.35|93.62|92.32|4
1655481530000|2022-06-17 15:58:50|93.67|92.37|93.93|92.63|93.93|92.63|93.67|92.37|11
1655481540000|2022-06-17 15:59:00|93.9|92.6|93.9|92.6|93.91|92.61|93.9|92.6|3
1655481550000|2022-06-17 15:59:10|93.97|92.67|94.08|92.78|94.09|92.79|93.97|92.67|10
1655481560000|2022-06-17 15:59:20|94.07|92.77|94.07|92.77|94.07|92.77|94.03|92.73|11
1655481570000|2022-06-17 15:59:30|94.05|92.75|94.04|92.74|94.07|92.77|94.04|92.74|7
1655481580000|2022-06-17 15:59:40|94.03|92.73|94.01|92.71|94.03|92.73|94.01|92.71|3
1655481590000|2022-06-17 15:59:50|94.02|92.72|93.97|92.67|94.04|92.74|93.97|92.67|4
1655481600000|2022-06-17 16:00:00|93.94|92.64|93.92|92.62|93.94|92.64|93.91|92.61|4
1655481610000|2022-06-17 16:00:10|93.91|92.61|93.91|92.61|93.92|92.62|93.91|92.61|3
1655481620000|2022-06-17 16:00:20|93.9|92.6|93.85|92.55|93.9|92.6|93.78|92.48|9
1655481630000|2022-06-17 16:00:30|93.86|92.56|93.94|92.64|93.94|92.64|93.86|92.56|8
1655481640000|2022-06-17 16:00:40|93.93|92.63|93.91|92.61|93.93|92.63|93.91|92.61|4
1655481650000|2022-06-17 16:00:50|93.95|92.65|93.94|92.64|93.98|92.68|93.94|92.64|7
1655481660000|2022-06-17 16:01:00|93.95|92.65|93.86|92.56|93.95|92.65|93.85|92.55|11
1655481670000|2022-06-17 16:01:10|93.85|92.55|93.84|92.54|93.85|92.55|93.77|92.47|12
1655481680000|2022-06-17 16:01:20|93.83|92.53|93.83|92.53|93.83|92.53|93.83|92.53|1
1655481690000|2022-06-17 16:01:30|93.78|92.48|93.75|92.45|93.79|92.49|93.73|92.43|7
1655481700000|2022-06-17 16:01:40|93.72|92.42|93.63|92.33|93.75|92.45|93.63|92.33|9
1655481710000|2022-06-17 16:01:50|93.62|92.32|93.64|92.34|93.64|92.34|93.58|92.28|8
1655481720000|2022-06-17 16:02:00|93.67|92.37|93.74|92.44|93.77|92.47|93.67|92.37|7
1655481730000|2022-06-17 16:02:10|93.73|92.43|93.6|92.3|93.73|92.43|93.6|92.3|9
1655481740000|2022-06-17 16:02:20|93.59|92.29|93.57|92.27|93.59|92.29|93.53|92.23|6
1655481750000|2022-06-17 16:02:30|93.58|92.28|93.77|92.47|93.78|92.48|93.58|92.28|12
1655481760000|2022-06-17 16:02:40|93.82|92.52|93.82|92.52|93.82|92.52|93.82|92.52|1
1655481770000|2022-06-17 16:02:50|93.83|92.53|93.84|92.54|93.86|92.56|93.83|92.53|5
1655481790000|2022-06-17 16:03:10|93.85|92.55|93.87|92.57|93.87|92.57|93.85|92.55|3
1655481800000|2022-06-17 16:03:20|93.88|92.58|93.95|92.65|93.95|92.65|93.88|92.58|7
1655481810000|2022-06-17 16:03:30|93.96|92.66|94.04|92.74|94.06|92.76|93.96|92.66|6
1655481820000|2022-06-17 16:03:40|94.05|92.75|94.11|92.81|94.11|92.81|94.05|92.75|5
1655481830000|2022-06-17 16:03:50|94.12|92.82|94.13|92.83|94.16|92.86|94.08|92.78|7
1655481840000|2022-06-17 16:04:00|94.14|92.84|94.15|92.85|94.26|92.96|94.14|92.84|19
1655481850000|2022-06-17 16:04:10|94.17|92.87|94.14|92.84|94.17|92.87|94.14|92.84|2
1655481860000|2022-06-17 16:04:20|94.13|92.83|94.09|92.79|94.16|92.86|94.06|92.76|11
1655481870000|2022-06-17 16:04:30|94.08|92.78|94.07|92.77|94.09|92.79|94.06|92.76|10
1655481880000|2022-06-17 16:04:40|94.11|92.81|94.13|92.83|94.13|92.83|94.09|92.79|5
1655481890000|2022-06-17 16:04:50|94.14|92.84|94.16|92.86|94.16|92.86|94.14|92.84|3
1655481900000|2022-06-17 16:05:00|94.15|92.85|94.08|92.78|94.16|92.86|94.08|92.78|13
1655481910000|2022-06-17 16:05:10|94.09|92.79|94.08|92.78|94.09|92.79|94.07|92.77|4
1655481920000|2022-06-17 16:05:20|94.09|92.79|94.09|92.79|94.15|92.85|94.09|92.79|8
1655481930000|2022-06-17 16:05:30|94.08|92.78|94.08|92.78|94.1|92.8|94.08|92.78|5
1655481940000|2022-06-17 16:05:40|94.07|92.77|94.01|92.71|94.07|92.77|94.01|92.71|6
1655481950000|2022-06-17 16:05:50|94|92.7|94|92.7|94|92.7|93.98|92.68|6
1655481960000|2022-06-17 16:06:00|93.98|92.68|94.06|92.76|94.06|92.76|93.98|92.68|6
1655481970000|2022-06-17 16:06:10|94.05|92.75|94.18|92.88|94.18|92.88|94.04|92.74|13
1655481980000|2022-06-17 16:06:20|94.17|92.87|94.25|92.95|94.26|92.96|94.17|92.87|7
1655481990000|2022-06-17 16:06:30|94.23|92.93|94.24|92.94|94.24|92.94|94.23|92.93|2
1655482000000|2022-06-17 16:06:40|94.23|92.93|94.24|92.94|94.26|92.96|94.22|92.92|8
1655482010000|2022-06-17 16:06:50|94.25|92.95|94.26|92.96|94.26|92.96|94.24|92.94|4
1655482020000|2022-06-17 16:07:00|94.27|92.97|94.27|92.97|94.27|92.97|94.27|92.97|1
1655482030000|2022-06-17 16:07:10|94.32|93.02|94.25|92.95|94.32|93.02|94.24|92.94|4
1655482040000|2022-06-17 16:07:20|94.26|92.96|94.27|92.97|94.27|92.97|94.26|92.96|2
1655482050000|2022-06-17 16:07:30|94.26|92.96|94.27|92.97|94.27|92.97|94.26|92.96|2
1655482060000|2022-06-17 16:07:40|94.25|92.95|94.25|92.95|94.25|92.95|94.25|92.95|1
1655482070000|2022-06-17 16:07:50|94.27|92.97|94.24|92.94|94.27|92.97|94.19|92.89|11
1655482080000|2022-06-17 16:08:00|94.23|92.93|94.18|92.88|94.23|92.93|94.17|92.87|6
1655482090000|2022-06-17 16:08:10|94.23|92.93|94.18|92.88|94.23|92.93|94.18|92.88|2
1655482100000|2022-06-17 16:08:20|94.19|92.89|94.25|92.95|94.25|92.95|94.19|92.89|3
1655482110000|2022-06-17 16:08:30|94.26|92.96|94.26|92.96|94.26|92.96|94.26|92.96|1
1655482120000|2022-06-17 16:08:40|94.25|92.95|94.21|92.91|94.27|92.97|94.2|92.9|7
1655482130000|2022-06-17 16:08:50|94.2|92.9|94.2|92.9|94.2|92.9|94.19|92.89|3
1655482140000|2022-06-17 16:09:00|94.23|92.93|94.14|92.84|94.23|92.93|94.11|92.81|13
1655482150000|2022-06-17 16:09:10|94.15|92.85|94.1|92.8|94.15|92.85|94.1|92.8|6
1655482160000|2022-06-17 16:09:20|94.11|92.81|94.09|92.79|94.11|92.81|94.09|92.79|3
1655482170000|2022-06-17 16:09:30|94.1|92.8|94.1|92.8|94.1|92.8|94.09|92.79|3
1655482190000|2022-06-17 16:09:50|94.11|92.81|94.26|92.96|94.26|92.96|94.11|92.81|10
1655482200000|2022-06-17 16:10:00|94.25|92.95|94.25|92.95|94.26|92.96|94.22|92.92|11
1655482210000|2022-06-17 16:10:10|94.26|92.96|94.28|92.98|94.28|92.98|94.26|92.96|3
1655482220000|2022-06-17 16:10:20|94.27|92.97|94.23|92.93|94.27|92.97|94.21|92.91|6
1655482230000|2022-06-17 16:10:30|94.24|92.94|94.28|92.98|94.28|92.98|94.24|92.94|4
1655482240000|2022-06-17 16:10:40|94.27|92.97|94.27|92.97|94.28|92.98|94.27|92.97|3
1655482250000|2022-06-17 16:10:50|94.28|92.98|94.28|92.98|94.28|92.98|94.27|92.97|3
1655482260000|2022-06-17 16:11:00|94.27|92.97|94.2|92.9|94.28|92.98|94.19|92.89|9
1655482270000|2022-06-17 16:11:10|94.24|92.94|94.28|92.98|94.29|92.99|94.2|92.9|11
1655482280000|2022-06-17 16:11:20|94.27|92.97|94.28|92.98|94.28|92.98|94.27|92.97|2
1655482290000|2022-06-17 16:11:30|94.27|92.97|94.19|92.89|94.27|92.97|94.18|92.88|10
1655482300000|2022-06-17 16:11:40|94.18|92.88|94.18|92.88|94.18|92.88|94.18|92.88|1
1655482310000|2022-06-17 16:11:50|94.19|92.89|94.12|92.82|94.19|92.89|94.09|92.79|14
1655482320000|2022-06-17 16:12:00|94.18|92.88|94.18|92.88|94.21|92.91|94.12|92.82|18
1655482330000|2022-06-17 16:12:10|94.17|92.87|94.18|92.88|94.18|92.88|94.17|92.87|6
1655482340000|2022-06-17 16:12:20|94.19|92.89|94.19|92.89|94.2|92.9|94.19|92.89|3
1655482350000|2022-06-17 16:12:30|94.18|92.88|94.19|92.89|94.23|92.93|94.18|92.88|6
1655482360000|2022-06-17 16:12:40|94.25|92.95|94.2|92.9|94.25|92.95|94.2|92.9|4
1655482370000|2022-06-17 16:12:50|94.21|92.91|94.22|92.92|94.27|92.97|94.21|92.91|9
1655482380000|2022-06-17 16:13:00|94.23|92.93|94.24|92.94|94.26|92.96|94.21|92.91|13
1655482390000|2022-06-17 16:13:10|94.23|92.93|94.26|92.96|94.28|92.98|94.23|92.93|12
1655482400000|2022-06-17 16:13:20|94.25|92.95|94.26|92.96|94.26|92.96|94.21|92.91|8
1655482410000|2022-06-17 16:13:30|94.27|92.97|94.28|92.98|94.28|92.98|94.27|92.97|6
1655482420000|2022-06-17 16:13:40|94.27|92.97|94.29|92.99|94.29|92.99|94.27|92.97|5
1655482430000|2022-06-17 16:13:50|94.33|93.03|94.44|93.14|94.44|93.14|94.33|93.03|13
1655482440000|2022-06-17 16:14:00|94.43|93.13|94.45|93.15|94.46|93.16|94.36|93.06|18
1655482450000|2022-06-17 16:14:10|94.44|93.14|94.35|93.05|94.44|93.14|94.35|93.05|9
1655482460000|2022-06-17 16:14:20|94.34|93.04|94.34|93.04|94.36|93.06|94.33|93.03|7
1655482470000|2022-06-17 16:14:30|94.33|93.03|94.34|93.04|94.35|93.05|94.33|93.03|4
1655482480000|2022-06-17 16:14:40|94.35|93.05|94.39|93.09|94.43|93.13|94.35|93.05|8
1655482490000|2022-06-17 16:14:50|94.44|93.14|94.35|93.05|94.44|93.14|94.35|93.05|7
1655482500000|2022-06-17 16:15:00|94.36|93.06|94.35|93.05|94.38|93.08|94.35|93.05|10
1655482510000|2022-06-17 16:15:10|94.36|93.06|94.36|93.06|94.36|93.06|94.36|93.06|1
1655482520000|2022-06-17 16:15:20|94.35|93.05|94.35|93.05|94.36|93.06|94.34|93.04|4
1655482530000|2022-06-17 16:15:30|94.36|93.06|94.36|93.06|94.36|93.06|94.36|93.06|1
1655482540000|2022-06-17 16:15:40|94.35|93.05|94.36|93.06|94.36|93.06|94.35|93.05|2
1655482550000|2022-06-17 16:15:50|94.34|93.04|94.26|92.96|94.34|93.04|94.26|92.96|8
1655482560000|2022-06-17 16:16:00|94.27|92.97|94.29|92.99|94.31|93.01|94.26|92.96|10
1655482570000|2022-06-17 16:16:10|94.3|93|94.26|92.96|94.3|93|94.24|92.94|12
1655482580000|2022-06-17 16:16:20|94.25|92.95|94.27|92.97|94.27|92.97|94.25|92.95|3
1655482590000|2022-06-17 16:16:30|94.26|92.96|94.27|92.97|94.27|92.97|94.24|92.94|5
1655482600000|2022-06-17 16:16:40|94.28|92.98|94.22|92.92|94.28|92.98|94.22|92.92|6
1655482610000|2022-06-17 16:16:50|94.23|92.93|94.25|92.95|94.26|92.96|94.23|92.93|4
1655482620000|2022-06-17 16:17:00|94.24|92.94|94.17|92.87|94.24|92.94|94.16|92.86|7
1655482630000|2022-06-17 16:17:10|94.18|92.88|94.13|92.83|94.18|92.88|94.12|92.82|7
1655482650000|2022-06-17 16:17:30|94.12|92.82|94.12|92.82|94.12|92.82|94.1|92.8|4
1655482660000|2022-06-17 16:17:40|94.13|92.83|94.18|92.88|94.18|92.88|94.13|92.83|3
1655482670000|2022-06-17 16:17:50|94.19|92.89|94.22|92.92|94.22|92.92|94.19|92.89|4
1655482680000|2022-06-17 16:18:00|94.23|92.93|94.12|92.82|94.23|92.93|94.12|92.82|7
1655482690000|2022-06-17 16:18:10|94.13|92.83|94.12|92.82|94.13|92.83|94.12|92.82|2
1655482700000|2022-06-17 16:18:20|94.15|92.85|94.07|92.77|94.15|92.85|94.07|92.77|5
1655482710000|2022-06-17 16:18:30|94.05|92.75|94.07|92.77|94.08|92.78|94.05|92.75|5
1655482720000|2022-06-17 16:18:40|94.08|92.78|94.09|92.79|94.09|92.79|94.08|92.78|2
1655482730000|2022-06-17 16:18:50|94.08|92.78|94.07|92.77|94.09|92.79|94.06|92.76|5
1655482740000|2022-06-17 16:19:00|94.06|92.76|94.07|92.77|94.08|92.78|94.06|92.76|5
1655482750000|2022-06-17 16:19:10|94.05|92.75|94.06|92.76|94.08|92.78|94.05|92.75|8
1655482760000|2022-06-17 16:19:20|94.05|92.75|94.07|92.77|94.07|92.77|94.04|92.74|4
1655482780000|2022-06-17 16:19:40|94.08|92.78|94.08|92.78|94.12|92.82|94.07|92.77|5
1655482800000|2022-06-17 16:20:00|94.07|92.77|94.07|92.77|94.08|92.78|94.07|92.77|5
1655482810000|2022-06-17 16:20:10|94.08|92.78|94.07|92.77|94.08|92.78|94.07|92.77|4
1655482820000|2022-06-17 16:20:20|94.08|92.78|94.08|92.78|94.08|92.78|94.07|92.77|3
1655482830000|2022-06-17 16:20:30|94.12|92.82|94.07|92.77|94.12|92.82|94.06|92.76|6
1655482840000|2022-06-17 16:20:40|94.06|92.76|94.08|92.78|94.08|92.78|94.06|92.76|2
1655482850000|2022-06-17 16:20:50|94.07|92.77|93.99|92.69|94.07|92.77|93.99|92.69|10
1655482860000|2022-06-17 16:21:00|94.02|92.72|94.01|92.71|94.05|92.75|94|92.7|8
1655482870000|2022-06-17 16:21:10|94.02|92.72|94.07|92.77|94.07|92.77|94.02|92.72|8
1655482880000|2022-06-17 16:21:20|94.08|92.78|94.14|92.84|94.14|92.84|94.08|92.78|3
1655482890000|2022-06-17 16:21:30|94.15|92.85|94.14|92.84|94.17|92.87|94.14|92.84|4
1655482900000|2022-06-17 16:21:40|94.13|92.83|94.08|92.78|94.15|92.85|94.07|92.77|5
1655482910000|2022-06-17 16:21:50|94.06|92.76|94.08|92.78|94.1|92.8|94.06|92.76|7
1655482920000|2022-06-17 16:22:00|94.07|92.77|94.03|92.73|94.07|92.77|94.03|92.73|8
1655482930000|2022-06-17 16:22:10|94.02|92.72|93.99|92.69|94.05|92.75|93.98|92.68|5
1655482940000|2022-06-17 16:22:20|93.97|92.67|93.98|92.68|93.98|92.68|93.97|92.67|2
1655482950000|2022-06-17 16:22:30|93.99|92.69|94|92.7|94|92.7|93.99|92.69|2
1655482970000|2022-06-17 16:22:50|93.98|92.68|93.99|92.69|93.99|92.69|93.98|92.68|2
1655482980000|2022-06-17 16:23:00|94|92.7|93.96|92.66|94|92.7|93.93|92.63|6
1655482990000|2022-06-17 16:23:10|93.97|92.67|93.98|92.68|93.98|92.68|93.97|92.67|6
1655483000000|2022-06-17 16:23:20|93.99|92.69|93.97|92.67|93.99|92.69|93.97|92.67|3
1655483010000|2022-06-17 16:23:30|93.98|92.68|93.99|92.69|93.99|92.69|93.98|92.68|2
1655483040000|2022-06-17 16:24:00|94|92.7|94.08|92.78|94.08|92.78|94|92.7|5
1655483050000|2022-06-17 16:24:10|94.07|92.77|94.05|92.75|94.09|92.79|94.04|92.74|7
1655483060000|2022-06-17 16:24:20|94.04|92.74|94|92.7|94.04|92.74|93.99|92.69|4
1655483080000|2022-06-17 16:24:40|93.99|92.69|94|92.7|94|92.7|93.99|92.69|6
1655483090000|2022-06-17 16:24:50|93.99|92.69|94.07|92.77|94.07|92.77|93.99|92.69|6
1655483100000|2022-06-17 16:25:00|94.06|92.76|94.01|92.71|94.06|92.76|94.01|92.71|12
1655483110000|2022-06-17 16:25:10|94|92.7|94.01|92.71|94.04|92.74|94|92.7|6
1655483120000|2022-06-17 16:25:20|94.02|92.72|94|92.7|94.02|92.72|94|92.7|3
1655483130000|2022-06-17 16:25:30|93.99|92.69|94.01|92.71|94.01|92.71|93.99|92.69|3
1655483140000|2022-06-17 16:25:40|94.02|92.72|94.01|92.71|94.02|92.72|94.01|92.71|2
1655483160000|2022-06-17 16:26:00|94.02|92.72|94.08|92.78|94.08|92.78|94.02|92.72|3
1655483170000|2022-06-17 16:26:10|94.04|92.74|94.02|92.72|94.04|92.74|94.02|92.72|2
1655483180000|2022-06-17 16:26:20|94.03|92.73|94.03|92.73|94.04|92.74|94.03|92.73|3
1655483200000|2022-06-17 16:26:40|94.04|92.74|94.04|92.74|94.04|92.74|94.04|92.74|1
1655483230000|2022-06-17 16:27:10|94.03|92.73|94.02|92.72|94.03|92.73|94.02|92.72|2
1655483240000|2022-06-17 16:27:20|94.01|92.71|93.91|92.61|94.01|92.71|93.91|92.61|12
1655483250000|2022-06-17 16:27:30|93.93|92.63|93.99|92.69|93.99|92.69|93.93|92.63|7
1655483260000|2022-06-17 16:27:40|94|92.7|94|92.7|94.01|92.71|94|92.7|3
1655483270000|2022-06-17 16:27:50|94.01|92.71|94.11|92.81|94.11|92.81|94.01|92.71|10
1655483280000|2022-06-17 16:28:00|94.1|92.8|94.06|92.76|94.1|92.8|94.06|92.76|6
1655483290000|2022-06-17 16:28:10|94.08|92.78|94.08|92.78|94.13|92.83|94.03|92.73|10
1655483300000|2022-06-17 16:28:20|94.09|92.79|94.09|92.79|94.09|92.79|94.09|92.79|1
1655483310000|2022-06-17 16:28:30|94.06|92.76|94.01|92.71|94.06|92.76|94.01|92.71|4
1655483320000|2022-06-17 16:28:40|93.98|92.68|93.97|92.67|93.98|92.68|93.97|92.67|2
1655483330000|2022-06-17 16:28:50|93.98|92.68|93.98|92.68|93.98|92.68|93.98|92.68|1
1655483340000|2022-06-17 16:29:00|93.97|92.67|93.98|92.68|93.98|92.68|93.97|92.67|2
1655483350000|2022-06-17 16:29:10|93.97|92.67|93.91|92.61|93.97|92.67|93.9|92.6|8
1655483360000|2022-06-17 16:29:20|93.9|92.6|93.89|92.59|93.9|92.6|93.87|92.57|7
1655483370000|2022-06-17 16:29:30|93.9|92.6|93.98|92.68|93.98|92.68|93.9|92.6|5
1655483380000|2022-06-17 16:29:40|93.99|92.69|93.92|92.62|94|92.7|93.92|92.62|9
1655483390000|2022-06-17 16:29:50|93.94|92.64|93.94|92.64|93.94|92.64|93.94|92.64|1
1655483400000|2022-06-17 16:30:00|93.93|92.63|93.92|92.62|93.97|92.67|93.9|92.6|11
1655483410000|2022-06-17 16:30:10|93.95|92.65|93.86|92.56|93.95|92.65|93.86|92.56|5
1655483420000|2022-06-17 16:30:20|93.85|92.55|93.78|92.48|93.85|92.55|93.78|92.48|7
1655483430000|2022-06-17 16:30:30|93.83|92.53|93.85|92.55|93.85|92.55|93.77|92.47|9
1655483450000|2022-06-17 16:30:50|93.84|92.54|93.78|92.48|93.84|92.54|93.78|92.48|3
1655483460000|2022-06-17 16:31:00|93.79|92.49|93.79|92.49|93.79|92.49|93.79|92.49|1
1655483470000|2022-06-17 16:31:10|93.78|92.48|93.49|92.19|93.78|92.48|93.4|92.1|16
1655483480000|2022-06-17 16:31:20|93.5|92.2|93.45|92.15|93.54|92.24|93.45|92.15|11
1655483490000|2022-06-17 16:31:30|93.44|92.14|93.48|92.18|93.48|92.18|93.44|92.14|4
1655483500000|2022-06-17 16:31:40|93.49|92.19|93.5|92.2|93.52|92.22|93.49|92.19|4
1655483520000|2022-06-17 16:32:00|93.51|92.21|93.53|92.23|93.53|92.23|93.51|92.21|3
1655483530000|2022-06-17 16:32:10|93.54|92.24|93.51|92.21|93.55|92.25|93.51|92.21|5
1655483540000|2022-06-17 16:32:20|93.5|92.2|93.5|92.2|93.51|92.21|93.49|92.19|6
1655483560000|2022-06-17 16:32:40|93.49|92.19|93.43|92.13|93.49|92.19|93.42|92.12|10
1655483570000|2022-06-17 16:32:50|93.42|92.12|93.41|92.11|93.42|92.12|93.39|92.09|4
1655483580000|2022-06-17 16:33:00|93.37|92.07|93.36|92.06|93.37|92.07|93.35|92.05|3
1655483590000|2022-06-17 16:33:10|93.38|92.08|93.41|92.11|93.41|92.11|93.38|92.08|4
1655483620000|2022-06-17 16:33:40|93.39|92.09|93.37|92.07|93.39|92.09|93.36|92.06|3
1655483630000|2022-06-17 16:33:50|93.38|92.08|93.4|92.1|93.4|92.1|93.38|92.08|3
1655483640000|2022-06-17 16:34:00|93.38|92.08|93.38|92.08|93.38|92.08|93.38|92.08|1
1655483650000|2022-06-17 16:34:10|93.39|92.09|93.39|92.09|93.39|92.09|93.38|92.08|3
1655483690000|2022-06-17 16:34:50|93.38|92.08|93.35|92.05|93.38|92.08|93.32|92.02|7
1655483700000|2022-06-17 16:35:00|93.36|92.06|93.37|92.07|93.37|92.07|93.36|92.06|2
1655483710000|2022-06-17 16:35:10|93.36|92.06|93.36|92.06|93.36|92.06|93.36|92.06|1
1655483720000|2022-06-17 16:35:20|93.37|92.07|93.37|92.07|93.37|92.07|93.37|92.07|1
1655483740000|2022-06-17 16:35:40|93.38|92.08|93.38|92.08|93.38|92.08|93.38|92.08|1
1655483760000|2022-06-17 16:36:00|93.37|92.07|93.37|92.07|93.37|92.07|93.37|92.07|1
1655483770000|2022-06-17 16:36:10|93.36|92.06|93.3|92|93.36|92.06|93.29|91.99|9
1655483780000|2022-06-17 16:36:20|93.35|92.05|93.3|92|93.35|92.05|93.3|92|2
1655483790000|2022-06-17 16:36:30|93.31|92.01|93.44|92.14|93.45|92.15|93.31|92.01|11
1655483800000|2022-06-17 16:36:40|93.45|92.15|93.47|92.17|93.47|92.17|93.45|92.15|3
1655483810000|2022-06-17 16:36:50|93.48|92.18|93.47|92.17|93.49|92.19|93.45|92.15|7
1655483820000|2022-06-17 16:37:00|93.46|92.16|93.45|92.15|93.46|92.16|93.45|92.15|4
1655483830000|2022-06-17 16:37:10|93.46|92.16|93.4|92.1|93.46|92.16|93.39|92.09|7
1655483840000|2022-06-17 16:37:20|93.39|92.09|93.39|92.09|93.39|92.09|93.39|92.09|1
1655483850000|2022-06-17 16:37:30|93.38|92.08|93.38|92.08|93.38|92.08|93.38|92.08|1
1655483860000|2022-06-17 16:37:40|93.39|92.09|93.44|92.14|93.44|92.14|93.39|92.09|5
1655483870000|2022-06-17 16:37:50|93.45|92.15|93.47|92.17|93.47|92.17|93.45|92.15|3
1655483880000|2022-06-17 16:38:00|93.52|92.22|93.46|92.16|93.54|92.24|93.46|92.16|10
1655483890000|2022-06-17 16:38:10|93.43|92.13|93.4|92.1|93.43|92.13|93.4|92.1|2
1655483900000|2022-06-17 16:38:20|93.39|92.09|93.38|92.08|93.39|92.09|93.38|92.08|2
1655483910000|2022-06-17 16:38:30|93.41|92.11|93.45|92.15|93.45|92.15|93.41|92.11|5
1655483920000|2022-06-17 16:38:40|93.46|92.16|93.54|92.24|93.54|92.24|93.46|92.16|6
1655483930000|2022-06-17 16:38:50|93.55|92.25|93.53|92.23|93.55|92.25|93.53|92.23|3
1655483940000|2022-06-17 16:39:00|93.52|92.22|93.54|92.24|93.54|92.24|93.49|92.19|9
1655483950000|2022-06-17 16:39:10|93.53|92.23|93.45|92.15|93.53|92.23|93.44|92.14|6
1655483960000|2022-06-17 16:39:20|93.46|92.16|93.46|92.16|93.46|92.16|93.46|92.16|1
1655483980000|2022-06-17 16:39:40|93.48|92.18|93.52|92.22|93.52|92.22|93.48|92.18|2
1655483990000|2022-06-17 16:39:50|93.53|92.23|93.54|92.24|93.54|92.24|93.53|92.23|2
1655484000000|2022-06-17 16:40:00|93.55|92.25|93.47|92.17|93.55|92.25|93.47|92.17|6
1655484010000|2022-06-17 16:40:10|93.49|92.19|93.5|92.2|93.51|92.21|93.49|92.19|4
1655484020000|2022-06-17 16:40:20|93.49|92.19|93.47|92.17|93.49|92.19|93.46|92.16|3
1655484030000|2022-06-17 16:40:30|93.48|92.18|93.49|92.19|93.49|92.19|93.48|92.18|2
1655484050000|2022-06-17 16:40:50|93.48|92.18|93.41|92.11|93.48|92.18|93.41|92.11|4
1655484060000|2022-06-17 16:41:00|93.42|92.12|93.47|92.17|93.47|92.17|93.42|92.12|6
1655484070000|2022-06-17 16:41:10|93.48|92.18|93.48|92.18|93.48|92.18|93.48|92.18|1
1655484080000|2022-06-17 16:41:20|93.47|92.17|93.47|92.17|93.47|92.17|93.44|92.14|6
1655484090000|2022-06-17 16:41:30|93.46|92.16|93.46|92.16|93.46|92.16|93.46|92.16|1
1655484100000|2022-06-17 16:41:40|93.44|92.14|93.44|92.14|93.44|92.14|93.44|92.14|1
1655484110000|2022-06-17 16:41:50|93.45|92.15|93.46|92.16|93.46|92.16|93.45|92.15|2
1655484120000|2022-06-17 16:42:00|93.45|92.15|93.4|92.1|93.45|92.15|93.4|92.1|10
1655484130000|2022-06-17 16:42:10|93.39|92.09|93.38|92.08|93.39|92.09|93.37|92.07|6
1655484140000|2022-06-17 16:42:20|93.37|92.07|93.37|92.07|93.38|92.08|93.36|92.06|7
1655484150000|2022-06-17 16:42:30|93.36|92.06|93.37|92.07|93.37|92.07|93.36|92.06|2
1655484160000|2022-06-17 16:42:40|93.36|92.06|93.36|92.06|93.36|92.06|93.36|92.06|1
1655484170000|2022-06-17 16:42:50|93.37|92.07|93.37|92.07|93.37|92.07|93.37|92.07|1
1655484180000|2022-06-17 16:43:00|93.36|92.06|93.34|92.04|93.36|92.06|93.32|92.02|7
1655484190000|2022-06-17 16:43:10|93.35|92.05|93.36|92.06|93.36|92.06|93.35|92.05|2
1655484200000|2022-06-17 16:43:20|93.37|92.07|93.4|92.1|93.41|92.11|93.37|92.07|3
1655484210000|2022-06-17 16:43:30|93.38|92.08|93.38|92.08|93.38|92.08|93.38|92.08|1
1655484220000|2022-06-17 16:43:40|93.4|92.1|93.41|92.11|93.41|92.11|93.4|92.1|2
1655484240000|2022-06-17 16:44:00|93.38|92.08|93.38|92.08|93.38|92.08|93.37|92.07|3
1655484250000|2022-06-17 16:44:10|93.43|92.13|93.38|92.08|93.43|92.13|93.37|92.07|4
1655484260000|2022-06-17 16:44:20|93.39|92.09|93.45|92.15|93.45|92.15|93.39|92.09|5
1655484270000|2022-06-17 16:44:30|93.46|92.16|93.46|92.16|93.46|92.16|93.46|92.16|1
1655484280000|2022-06-17 16:44:40|93.52|92.22|93.55|92.25|93.55|92.25|93.52|92.22|7
1655484290000|2022-06-17 16:44:50|93.54|92.24|93.56|92.26|93.56|92.26|93.54|92.24|9
1655484300000|2022-06-17 16:45:00|93.55|92.25|93.47|92.17|93.55|92.25|93.46|92.16|8
1655484310000|2022-06-17 16:45:10|93.48|92.18|93.48|92.18|93.52|92.22|93.48|92.18|6
1655484320000|2022-06-17 16:45:20|93.49|92.19|93.47|92.17|93.49|92.19|93.46|92.16|4
1655484330000|2022-06-17 16:45:30|93.46|92.16|93.37|92.07|93.46|92.16|93.37|92.07|5
1655484340000|2022-06-17 16:45:40|93.38|92.08|93.36|92.06|93.43|92.13|93.36|92.06|7
1655484350000|2022-06-17 16:45:50|93.35|92.05|93.35|92.05|93.35|92.05|93.35|92.05|1
1655484360000|2022-06-17 16:46:00|93.36|92.06|93.36|92.06|93.36|92.06|93.36|92.06|1
1655484380000|2022-06-17 16:46:20|93.42|92.12|93.45|92.15|93.46|92.16|93.42|92.12|6
1655484400000|2022-06-17 16:46:40|93.5|92.2|93.49|92.19|93.53|92.23|93.49|92.19|11
1655484410000|2022-06-17 16:46:50|93.5|92.2|93.56|92.26|93.56|92.26|93.5|92.2|8
1655484420000|2022-06-17 16:47:00|93.59|92.29|93.64|92.34|93.64|92.34|93.59|92.29|6
1655484430000|2022-06-17 16:47:10|93.61|92.31|93.58|92.28|93.61|92.31|93.58|92.28|2
1655484440000|2022-06-17 16:47:20|93.59|92.29|93.58|92.28|93.59|92.29|93.58|92.28|2
1655484450000|2022-06-17 16:47:30|93.59|92.29|93.62|92.32|93.62|92.32|93.59|92.29|3
1655484460000|2022-06-17 16:47:40|93.6|92.3|93.58|92.28|93.61|92.31|93.57|92.27|7
1655484470000|2022-06-17 16:47:50|93.59|92.29|93.62|92.32|93.62|92.32|93.59|92.29|5
1655484490000|2022-06-17 16:48:10|93.61|92.31|93.59|92.29|93.61|92.31|93.58|92.28|3
1655484500000|2022-06-17 16:48:20|93.61|92.31|93.64|92.34|93.64|92.34|93.61|92.31|4
1655484510000|2022-06-17 16:48:30|93.63|92.33|93.62|92.32|93.65|92.35|93.62|92.32|3
1655484520000|2022-06-17 16:48:40|93.63|92.33|93.63|92.33|93.63|92.33|93.63|92.33|1
1655484530000|2022-06-17 16:48:50|93.64|92.34|93.64|92.34|93.64|92.34|93.64|92.34|1
1655484540000|2022-06-17 16:49:00|93.63|92.33|93.64|92.34|93.64|92.34|93.63|92.33|2
1655484550000|2022-06-17 16:49:10|93.65|92.35|93.67|92.37|93.67|92.37|93.65|92.35|2
1655484560000|2022-06-17 16:49:20|93.73|92.43|93.89|92.59|93.91|92.61|93.73|92.43|10
1655484570000|2022-06-17 16:49:30|93.87|92.57|93.88|92.58|93.93|92.63|93.87|92.57|10
1655484580000|2022-06-17 16:49:40|93.89|92.59|93.88|92.58|93.9|92.6|93.88|92.58|7
1655484590000|2022-06-17 16:49:50|93.89|92.59|93.92|92.62|93.93|92.63|93.87|92.57|7
1655484600000|2022-06-17 16:50:00|93.91|92.61|93.9|92.6|93.91|92.61|93.9|92.6|2
1655484610000|2022-06-17 16:50:10|93.89|92.59|93.88|92.58|93.9|92.6|93.87|92.57|5
1655484620000|2022-06-17 16:50:20|93.86|92.56|93.88|92.58|93.89|92.59|93.86|92.56|3
1655484650000|2022-06-17 16:50:50|93.87|92.57|93.91|92.61|93.91|92.61|93.87|92.57|4
1655484660000|2022-06-17 16:51:00|93.95|92.65|93.94|92.64|93.95|92.65|93.91|92.61|8
1655484670000|2022-06-17 16:51:10|93.95|92.65|93.92|92.62|93.95|92.65|93.91|92.61|7
1655484680000|2022-06-17 16:51:20|93.91|92.61|93.89|92.59|93.92|92.62|93.89|92.59|7
1655484690000|2022-06-17 16:51:30|93.88|92.58|93.8|92.5|93.88|92.58|93.77|92.47|12
1655484700000|2022-06-17 16:51:40|93.82|92.52|93.66|92.36|93.82|92.52|93.66|92.36|8
1655484710000|2022-06-17 16:51:50|93.65|92.35|93.45|92.15|93.65|92.35|93.45|92.15|16
1655484720000|2022-06-17 16:52:00|93.46|92.16|93.46|92.16|93.47|92.17|93.45|92.15|10
1655484730000|2022-06-17 16:52:10|93.45|92.15|93.36|92.06|93.45|92.15|93.35|92.05|15
1655484740000|2022-06-17 16:52:20|93.35|92.05|93.37|92.07|93.37|92.07|93.35|92.05|3
1655484750000|2022-06-17 16:52:30|93.36|92.06|93.36|92.06|93.36|92.06|93.35|92.05|3
1655484760000|2022-06-17 16:52:40|93.42|92.12|93.38|92.08|93.43|92.13|93.38|92.08|9
1655484770000|2022-06-17 16:52:50|93.37|92.07|93.36|92.06|93.37|92.07|93.35|92.05|4
1655484780000|2022-06-17 16:53:00|93.35|92.05|93.36|92.06|93.36|92.06|93.35|92.05|2
1655484790000|2022-06-17 16:53:10|93.35|92.05|93.28|91.98|93.36|92.06|93.28|91.98|9
1655484800000|2022-06-17 16:53:20|93.26|91.96|93.27|91.97|93.28|91.98|93.26|91.96|4
1655484810000|2022-06-17 16:53:30|93.33|92.03|93.37|92.07|93.37|92.07|93.33|92.03|5
1655484820000|2022-06-17 16:53:40|93.36|92.06|93.36|92.06|93.37|92.07|93.36|92.06|3
1655484840000|2022-06-17 16:54:00|93.37|92.07|93.39|92.09|93.43|92.13|93.37|92.07|8
1655484850000|2022-06-17 16:54:10|93.38|92.08|93.37|92.07|93.38|92.08|93.37|92.07|2
1655484870000|2022-06-17 16:54:30|93.36|92.06|93.33|92.03|93.36|92.06|93.29|91.99|8
1655484880000|2022-06-17 16:54:40|93.34|92.04|93.36|92.06|93.36|92.06|93.34|92.04|2
1655484900000|2022-06-17 16:55:00|93.35|92.05|93.36|92.06|93.36|92.06|93.3|92|8
1655484920000|2022-06-17 16:55:20|93.37|92.07|93.45|92.15|93.45|92.15|93.37|92.07|4
1655484930000|2022-06-17 16:55:30|93.44|92.14|93.42|92.12|93.46|92.16|93.42|92.12|4
1655484940000|2022-06-17 16:55:40|93.46|92.16|93.42|92.12|93.46|92.16|93.42|92.12|2
1655484950000|2022-06-17 16:55:50|93.41|92.11|93.41|92.11|93.41|92.11|93.41|92.11|1
1655484960000|2022-06-17 16:56:00|93.39|92.09|93.37|92.07|93.39|92.09|93.33|92.03|10
1655484970000|2022-06-17 16:56:10|93.36|92.06|93.33|92.03|93.36|92.06|93.33|92.03|3
1655484980000|2022-06-17 16:56:20|93.32|92.02|93.31|92.01|93.32|92.02|93.31|92.01|2
1655484990000|2022-06-17 16:56:30|93.32|92.02|93.33|92.03|93.35|92.05|93.32|92.02|5
1655485000000|2022-06-17 16:56:40|93.34|92.04|93.38|92.08|93.38|92.08|93.33|92.03|8
1655485010000|2022-06-17 16:56:50|93.37|92.07|93.29|91.99|93.37|92.07|93.29|91.99|7
1655485020000|2022-06-17 16:57:00|93.28|91.98|93.31|92.01|93.31|92.01|93.28|91.98|4
1655485030000|2022-06-17 16:57:10|93.32|92.02|93.28|91.98|93.36|92.06|93.28|91.98|10
1655485040000|2022-06-17 16:57:20|93.27|91.97|93.28|91.98|93.28|91.98|93.23|91.93|6
1655485050000|2022-06-17 16:57:30|93.27|91.97|93.23|91.93|93.27|91.97|93.22|91.92|9
1655485060000|2022-06-17 16:57:40|93.25|91.95|93.27|91.97|93.27|91.97|93.25|91.95|3
1655485070000|2022-06-17 16:57:50|93.26|91.96|93.22|91.92|93.26|91.96|93.22|91.92|6
1655485080000|2022-06-17 16:58:00|93.24|91.94|93.27|91.97|93.27|91.97|93.24|91.94|3
1655485090000|2022-06-17 16:58:10|93.3|92|93.45|92.15|93.47|92.17|93.3|92|11
1655485100000|2022-06-17 16:58:20|93.46|92.16|93.46|92.16|93.47|92.17|93.46|92.16|3
1655485110000|2022-06-17 16:58:30|93.51|92.21|93.55|92.25|93.57|92.27|93.5|92.2|8
1655485120000|2022-06-17 16:58:40|93.54|92.24|93.47|92.17|93.54|92.24|93.46|92.16|5
1655485130000|2022-06-17 16:58:50|93.46|92.16|93.42|92.12|93.46|92.16|93.42|92.12|5
1655485140000|2022-06-17 16:59:00|93.41|92.11|93.45|92.15|93.45|92.15|93.41|92.11|6
1655485150000|2022-06-17 16:59:10|93.44|92.14|93.41|92.11|93.44|92.14|93.41|92.11|3
1655485160000|2022-06-17 16:59:20|93.43|92.13|93.42|92.12|93.43|92.13|93.42|92.12|4
1655485170000|2022-06-17 16:59:30|93.41|92.11|93.41|92.11|93.41|92.11|93.41|92.11|1
1655485180000|2022-06-17 16:59:40|93.43|92.13|93.33|92.03|93.43|92.13|93.33|92.03|9
1655485200000|2022-06-17 17:00:00|93.32|92.02|93.22|91.92|93.32|92.02|93.22|91.92|7
1655485210000|2022-06-17 17:00:10|93.23|91.93|93.31|92.01|93.31|92.01|93.22|91.92|9
1655485220000|2022-06-17 17:00:20|93.3|92|93.2|91.9|93.31|92.01|93.2|91.9|9
1655485230000|2022-06-17 17:00:30|93.17|91.87|93.1|91.8|93.17|91.87|93.1|91.8|7
1655485240000|2022-06-17 17:00:40|93.12|91.82|93.12|91.82|93.12|91.82|93.09|91.79|8
1655485250000|2022-06-17 17:00:50|93.1|91.8|93.13|91.83|93.19|91.89|93.1|91.8|10
1655485260000|2022-06-17 17:01:00|93.15|91.85|93.11|91.81|93.16|91.86|93.11|91.81|14
1655485270000|2022-06-17 17:01:10|93.13|91.83|93.15|91.85|93.16|91.86|93.12|91.82|7
1655485280000|2022-06-17 17:01:20|93.22|91.92|93.16|91.86|93.22|91.92|93.16|91.86|2
1655485290000|2022-06-17 17:01:30|93.21|91.91|93.21|91.91|93.23|91.93|93.21|91.91|4
1655485300000|2022-06-17 17:01:40|93.22|91.92|93.26|91.96|93.26|91.96|93.22|91.92|7
1655485310000|2022-06-17 17:01:50|93.24|91.94|93.23|91.93|93.24|91.94|93.23|91.93|2
1655485320000|2022-06-17 17:02:00|93.24|91.94|93.27|91.97|93.27|91.97|93.24|91.94|2
1655485330000|2022-06-17 17:02:10|93.28|91.98|93.32|92.02|93.32|92.02|93.28|91.98|4
1655485340000|2022-06-17 17:02:20|93.31|92.01|93.27|91.97|93.32|92.02|93.26|91.96|7
1655485350000|2022-06-17 17:02:30|93.28|91.98|93.3|92|93.3|92|93.28|91.98|3
1655485360000|2022-06-17 17:02:40|93.31|92.01|93.35|92.05|93.38|92.08|93.31|92.01|6
1655485370000|2022-06-17 17:02:50|93.34|92.04|93.31|92.01|93.34|92.04|93.31|92.01|4
1655485380000|2022-06-17 17:03:00|93.32|92.02|93.31|92.01|93.32|92.02|93.31|92.01|4
1655485390000|2022-06-17 17:03:10|93.32|92.02|93.31|92.01|93.36|92.06|93.31|92.01|10
1655485400000|2022-06-17 17:03:20|93.3|92|93.29|91.99|93.31|92.01|93.28|91.98|6
1655485410000|2022-06-17 17:03:30|93.28|91.98|93.21|91.91|93.28|91.98|93.21|91.91|6
1655485420000|2022-06-17 17:03:40|93.18|91.88|93.16|91.86|93.23|91.93|93.16|91.86|5
1655485430000|2022-06-17 17:03:50|93.17|91.87|93.17|91.87|93.17|91.87|93.17|91.87|1
1655485440000|2022-06-17 17:04:00|93.16|91.86|93.22|91.92|93.26|91.96|93.16|91.86|7
1655485450000|2022-06-17 17:04:10|93.24|91.94|93.26|91.96|93.26|91.96|93.24|91.94|3
1655485470000|2022-06-17 17:04:30|93.27|91.97|93.35|92.05|93.35|92.05|93.27|91.97|6
1655485480000|2022-06-17 17:04:40|93.36|92.06|93.35|92.05|93.36|92.06|93.34|92.04|8
1655485490000|2022-06-17 17:04:50|93.36|92.06|93.36|92.06|93.36|92.06|93.35|92.05|3
1655485500000|2022-06-17 17:05:00|93.42|92.12|93.46|92.16|93.47|92.17|93.42|92.12|7
1655485510000|2022-06-17 17:05:10|93.45|92.15|93.42|92.12|93.45|92.15|93.42|92.12|3
1655485520000|2022-06-17 17:05:20|93.43|92.13|93.45|92.15|93.46|92.16|93.43|92.13|5
1655485530000|2022-06-17 17:05:30|93.44|92.14|93.46|92.16|93.46|92.16|93.41|92.11|9
1655485540000|2022-06-17 17:05:40|93.47|92.17|93.42|92.12|93.48|92.18|93.42|92.12|7
1655485550000|2022-06-17 17:05:50|93.43|92.13|93.41|92.11|93.48|92.18|93.41|92.11|9
1655485560000|2022-06-17 17:06:00|93.42|92.12|93.38|92.08|93.42|92.12|93.38|92.08|5
1655485570000|2022-06-17 17:06:10|93.37|92.07|93.28|91.98|93.37|92.07|93.28|91.98|6
1655485580000|2022-06-17 17:06:20|93.29|91.99|93.27|91.97|93.29|91.99|93.26|91.96|5
1655485590000|2022-06-17 17:06:30|93.23|91.93|93.26|91.96|93.26|91.96|93.23|91.93|4
1655485600000|2022-06-17 17:06:40|93.27|91.97|93.32|92.02|93.32|92.02|93.27|91.97|4
1655485610000|2022-06-17 17:06:50|93.33|92.03|93.33|92.03|93.33|92.03|93.32|92.02|3
1655485630000|2022-06-17 17:07:10|93.34|92.04|93.36|92.06|93.36|92.06|93.34|92.04|4
1655485640000|2022-06-17 17:07:20|93.37|92.07|93.39|92.09|93.39|92.09|93.37|92.07|5
1655485650000|2022-06-17 17:07:30|93.4|92.1|93.54|92.24|93.54|92.24|93.4|92.1|11
1655485660000|2022-06-17 17:07:40|93.57|92.27|93.57|92.27|93.57|92.27|93.57|92.27|1
1655485670000|2022-06-17 17:07:50|93.56|92.26|93.56|92.26|93.56|92.26|93.56|92.26|1
1655485680000|2022-06-17 17:08:00|93.57|92.27|93.57|92.27|93.57|92.27|93.57|92.27|1
1655485690000|2022-06-17 17:08:10|93.56|92.26|93.56|92.26|93.56|92.26|93.55|92.25|3
1655485720000|2022-06-17 17:08:40|93.57|92.27|93.61|92.31|93.61|92.31|93.57|92.27|2
1655485730000|2022-06-17 17:08:50|93.6|92.3|93.85|92.55|93.85|92.55|93.58|92.28|12
1655485740000|2022-06-17 17:09:00|93.83|92.53|93.85|92.55|93.88|92.58|93.83|92.53|9
1655485750000|2022-06-17 17:09:10|93.86|92.56|93.93|92.63|93.98|92.68|93.85|92.55|15
1655485760000|2022-06-17 17:09:20|93.94|92.64|93.9|92.6|93.94|92.64|93.88|92.58|7
1655485770000|2022-06-17 17:09:30|93.87|92.57|93.89|92.59|93.9|92.6|93.87|92.57|6
1655485790000|2022-06-17 17:09:50|93.88|92.58|93.84|92.54|93.88|92.58|93.83|92.53|10
1655485800000|2022-06-17 17:10:00|93.83|92.53|93.82|92.52|93.83|92.53|93.82|92.52|2
1655485810000|2022-06-17 17:10:10|93.81|92.51|93.82|92.52|93.83|92.53|93.81|92.51|4
1655485820000|2022-06-17 17:10:20|93.81|92.51|93.81|92.51|93.81|92.51|93.81|92.51|1
1655485830000|2022-06-17 17:10:30|93.79|92.49|93.76|92.46|93.79|92.49|93.74|92.44|4
1655485840000|2022-06-17 17:10:40|93.75|92.45|93.74|92.44|93.75|92.45|93.73|92.43|4
1655485850000|2022-06-17 17:10:50|93.76|92.46|93.76|92.46|93.77|92.47|93.76|92.46|3
1655485860000|2022-06-17 17:11:00|93.77|92.47|93.81|92.51|93.81|92.51|93.77|92.47|7
1655485870000|2022-06-17 17:11:10|93.82|92.52|93.89|92.59|93.89|92.59|93.81|92.51|6
1655485880000|2022-06-17 17:11:20|93.84|92.54|93.84|92.54|93.84|92.54|93.84|92.54|1
1655485890000|2022-06-17 17:11:30|93.85|92.55|93.84|92.54|93.85|92.55|93.82|92.52|4
1655485900000|2022-06-17 17:11:40|93.85|92.55|93.85|92.55|93.87|92.57|93.85|92.55|4
1655485910000|2022-06-17 17:11:50|93.84|92.54|93.89|92.59|93.89|92.59|93.84|92.54|4
1655485920000|2022-06-17 17:12:00|93.9|92.6|93.96|92.66|93.96|92.66|93.89|92.59|6
1655485930000|2022-06-17 17:12:10|93.97|92.67|93.99|92.69|94|92.7|93.97|92.67|5
1655485940000|2022-06-17 17:12:20|93.98|92.68|93.94|92.64|93.99|92.69|93.92|92.62|10
1655485950000|2022-06-17 17:12:30|93.91|92.61|93.97|92.67|93.97|92.67|93.91|92.61|5
1655485960000|2022-06-17 17:12:40|93.98|92.68|93.98|92.68|93.98|92.68|93.98|92.68|1
1655485970000|2022-06-17 17:12:50|93.99|92.69|93.98|92.68|94|92.7|93.98|92.68|6
1655485980000|2022-06-17 17:13:00|93.99|92.69|93.97|92.67|93.99|92.69|93.95|92.65|10
1655485990000|2022-06-17 17:13:10|93.95|92.65|93.93|92.63|93.99|92.69|93.9|92.6|9
1655486000000|2022-06-17 17:13:20|93.92|92.62|93.97|92.67|93.98|92.68|93.91|92.61|9
1655486010000|2022-06-17 17:13:30|93.98|92.68|93.97|92.67|93.98|92.68|93.97|92.67|2
1655486020000|2022-06-17 17:13:40|93.96|92.66|93.92|92.62|93.96|92.66|93.92|92.62|6
1655486030000|2022-06-17 17:13:50|93.94|92.64|93.85|92.55|93.94|92.64|93.84|92.54|9
1655486040000|2022-06-17 17:14:00|93.81|92.51|93.84|92.54|93.86|92.56|93.79|92.49|12
1655486050000|2022-06-17 17:14:10|93.82|92.52|93.82|92.52|93.82|92.52|93.8|92.5|3
1655486060000|2022-06-17 17:14:20|93.8|92.5|93.89|92.59|93.89|92.59|93.8|92.5|8
1655486070000|2022-06-17 17:14:30|93.91|92.61|93.94|92.64|93.94|92.64|93.91|92.61|3
1655486080000|2022-06-17 17:14:40|93.97|92.67|93.9|92.6|93.97|92.67|93.9|92.6|6
1655486090000|2022-06-17 17:14:50|93.92|92.62|93.99|92.69|93.99|92.69|93.92|92.62|15
1655486100000|2022-06-17 17:15:00|94|92.7|93.93|92.63|94.04|92.74|93.91|92.61|15
1655486110000|2022-06-17 17:15:10|93.94|92.64|93.95|92.65|93.98|92.68|93.9|92.6|13
1655486120000|2022-06-17 17:15:20|93.97|92.67|94.03|92.73|94.03|92.73|93.96|92.66|7
1655486130000|2022-06-17 17:15:30|93.99|92.69|93.99|92.69|93.99|92.69|93.98|92.68|3
1655486140000|2022-06-17 17:15:40|94|92.7|93.9|92.6|94.04|92.74|93.89|92.59|13
1655486150000|2022-06-17 17:15:50|93.91|92.61|93.91|92.61|93.91|92.61|93.9|92.6|7
1655486160000|2022-06-17 17:16:00|93.9|92.6|93.89|92.59|93.9|92.6|93.89|92.59|4
1655486170000|2022-06-17 17:16:10|93.94|92.64|93.92|92.62|93.94|92.64|93.89|92.59|6
1655486180000|2022-06-17 17:16:20|93.95|92.65|93.95|92.65|93.95|92.65|93.95|92.65|1
1655486190000|2022-06-17 17:16:30|93.97|92.67|94.05|92.75|94.07|92.77|93.95|92.65|9
1655486200000|2022-06-17 17:16:40|94.06|92.76|94.08|92.78|94.1|92.8|94.06|92.76|6
1655486210000|2022-06-17 17:16:50|94.09|92.79|94.09|92.79|94.09|92.79|94.08|92.78|3
1655486220000|2022-06-17 17:17:00|94.1|92.8|94.13|92.83|94.13|92.83|94.09|92.79|6
1655486230000|2022-06-17 17:17:10|94.11|92.81|94.1|92.8|94.14|92.84|94.09|92.79|5
1655486240000|2022-06-17 17:17:20|94.09|92.79|94.11|92.81|94.11|92.81|94.09|92.79|3
1655486250000|2022-06-17 17:17:30|94.12|92.82|94.16|92.86|94.17|92.87|94.11|92.81|10
1655486260000|2022-06-17 17:17:40|94.12|92.82|94.12|92.82|94.12|92.82|94.12|92.82|1
1655486270000|2022-06-17 17:17:50|94.13|92.83|94.13|92.83|94.13|92.83|94.13|92.83|1
1655486280000|2022-06-17 17:18:00|94.16|92.86|94.14|92.84|94.16|92.86|94.13|92.83|6
1655486290000|2022-06-17 17:18:10|94.13|92.83|94.01|92.71|94.13|92.83|94.01|92.71|9
1655486300000|2022-06-17 17:18:20|94.02|92.72|94.08|92.78|94.08|92.78|94.02|92.72|4
1655486320000|2022-06-17 17:18:40|94.07|92.77|94.02|92.72|94.07|92.77|94.01|92.71|6
1655486330000|2022-06-17 17:18:50|94.01|92.71|94.02|92.72|94.02|92.72|94.01|92.71|4
1655486340000|2022-06-17 17:19:00|94.03|92.73|94.07|92.77|94.08|92.78|94.03|92.73|6
1655486350000|2022-06-17 17:19:10|94.01|92.71|94.01|92.71|94.01|92.71|94.01|92.71|1
1655486360000|2022-06-17 17:19:20|94|92.7|94.06|92.76|94.07|92.77|94|92.7|8
1655486370000|2022-06-17 17:19:30|94.07|92.77|94.08|92.78|94.08|92.78|94.07|92.77|2
1655486380000|2022-06-17 17:19:40|94.09|92.79|94.08|92.78|94.09|92.79|94.08|92.78|2
1655486390000|2022-06-17 17:19:50|94.09|92.79|93.98|92.68|94.09|92.79|93.97|92.67|8
1655486400000|2022-06-17 17:20:00|93.97|92.67|93.96|92.66|93.97|92.67|93.91|92.61|8
1655486410000|2022-06-17 17:20:10|93.95|92.65|93.95|92.65|93.96|92.66|93.93|92.63|5
1655486420000|2022-06-17 17:20:20|93.93|92.63|93.9|92.6|93.93|92.63|93.89|92.59|14
1655486430000|2022-06-17 17:20:30|93.89|92.59|93.84|92.54|93.89|92.59|93.81|92.51|10
1655486440000|2022-06-17 17:20:40|93.83|92.53|93.83|92.53|93.83|92.53|93.83|92.53|1
1655486450000|2022-06-17 17:20:50|93.82|92.52|93.82|92.52|93.82|92.52|93.82|92.52|1
1655486460000|2022-06-17 17:21:00|93.84|92.54|93.74|92.44|93.84|92.54|93.74|92.44|9
1655486470000|2022-06-17 17:21:10|93.73|92.43|93.77|92.47|93.77|92.47|93.73|92.43|6
1655486480000|2022-06-17 17:21:20|93.76|92.46|93.76|92.46|93.77|92.47|93.74|92.44|7
1655486490000|2022-06-17 17:21:30|93.75|92.45|93.75|92.45|93.75|92.45|93.75|92.45|1
1655486500000|2022-06-17 17:21:40|93.77|92.47|93.74|92.44|93.77|92.47|93.74|92.44|4
1655486510000|2022-06-17 17:21:50|93.75|92.45|93.75|92.45|93.75|92.45|93.75|92.45|1
1655486520000|2022-06-17 17:22:00|93.78|92.48|93.74|92.44|93.78|92.48|93.74|92.44|5
1655486530000|2022-06-17 17:22:10|93.73|92.43|93.76|92.46|93.77|92.47|93.72|92.42|6
1655486540000|2022-06-17 17:22:20|93.75|92.45|93.75|92.45|93.75|92.45|93.75|92.45|1
1655486550000|2022-06-17 17:22:30|93.74|92.44|93.74|92.44|93.74|92.44|93.74|92.44|1
1655486560000|2022-06-17 17:22:40|93.73|92.43|93.75|92.45|93.75|92.45|93.73|92.43|5
1655486570000|2022-06-17 17:22:50|93.74|92.44|93.75|92.45|93.75|92.45|93.74|92.44|2
1655486580000|2022-06-17 17:23:00|93.74|92.44|93.74|92.44|93.75|92.45|93.72|92.42|4
1655486590000|2022-06-17 17:23:10|93.73|92.43|93.74|92.44|93.74|92.44|93.72|92.42|4
1655486600000|2022-06-17 17:23:20|93.75|92.45|93.78|92.48|93.79|92.49|93.75|92.45|7
1655486610000|2022-06-17 17:23:30|93.83|92.53|93.83|92.53|93.83|92.53|93.83|92.53|1
1655486640000|2022-06-17 17:24:00|93.78|92.48|93.83|92.53|93.83|92.53|93.77|92.47|6
1655486650000|2022-06-17 17:24:10|93.88|92.58|93.9|92.6|93.9|92.6|93.87|92.57|6
1655486660000|2022-06-17 17:24:20|93.91|92.61|93.93|92.63|93.93|92.63|93.88|92.58|7
1655486670000|2022-06-17 17:24:30|93.94|92.64|93.98|92.68|93.98|92.68|93.94|92.64|4
1655486680000|2022-06-17 17:24:40|93.99|92.69|94.04|92.74|94.04|92.74|93.99|92.69|5
1655486690000|2022-06-17 17:24:50|94.05|92.75|94.07|92.77|94.07|92.77|94.05|92.75|3
1655486700000|2022-06-17 17:25:00|94.06|92.76|93.98|92.68|94.06|92.76|93.98|92.68|5
1655486710000|2022-06-17 17:25:10|93.99|92.69|93.99|92.69|93.99|92.69|93.98|92.68|3
1655486720000|2022-06-17 17:25:20|93.98|92.68|93.94|92.64|93.98|92.68|93.91|92.61|10
1655486730000|2022-06-17 17:25:30|93.92|92.62|93.85|92.55|93.94|92.64|93.85|92.55|7
1655486740000|2022-06-17 17:25:40|93.84|92.54|93.83|92.53|93.84|92.54|93.83|92.53|2
1655486750000|2022-06-17 17:25:50|93.82|92.52|93.83|92.53|93.83|92.53|93.82|92.52|2
1655486760000|2022-06-17 17:26:00|93.82|92.52|93.83|92.53|93.83|92.53|93.82|92.52|2
1655486770000|2022-06-17 17:26:10|93.82|92.52|93.77|92.47|93.82|92.52|93.76|92.46|3
1655486780000|2022-06-17 17:26:20|93.73|92.43|93.72|92.42|93.75|92.45|93.72|92.42|6
1655486790000|2022-06-17 17:26:30|93.73|92.43|93.49|92.19|93.73|92.43|93.47|92.17|11
1655486810000|2022-06-17 17:26:50|93.48|92.18|93.48|92.18|93.48|92.18|93.45|92.15|6
1655486830000|2022-06-17 17:27:10|93.47|92.17|93.47|92.17|93.47|92.17|93.41|92.11|8
1655486850000|2022-06-17 17:27:30|93.48|92.18|93.53|92.23|93.53|92.23|93.48|92.18|3
1655486860000|2022-06-17 17:27:40|93.54|92.24|93.62|92.32|93.62|92.32|93.54|92.24|8
1655486870000|2022-06-17 17:27:50|93.6|92.3|93.6|92.3|93.6|92.3|93.6|92.3|1
1655486880000|2022-06-17 17:28:00|93.59|92.29|93.58|92.28|93.59|92.29|93.56|92.26|4
1655486890000|2022-06-17 17:28:10|93.57|92.27|93.44|92.14|93.57|92.27|93.44|92.14|6
1655486900000|2022-06-17 17:28:20|93.45|92.15|93.48|92.18|93.48|92.18|93.45|92.15|4
1655486910000|2022-06-17 17:28:30|93.49|92.19|93.41|92.11|93.49|92.19|93.41|92.11|4
1655486920000|2022-06-17 17:28:40|93.4|92.1|93.41|92.11|93.41|92.11|93.4|92.1|2
1655486930000|2022-06-17 17:28:50|93.4|92.1|93.43|92.13|93.44|92.14|93.4|92.1|4
1655486940000|2022-06-17 17:29:00|93.42|92.12|93.42|92.12|93.42|92.12|93.42|92.12|1
1655486950000|2022-06-17 17:29:10|93.44|92.14|93.44|92.14|93.44|92.14|93.44|92.14|1
1655486960000|2022-06-17 17:29:20|93.43|92.13|93.43|92.13|93.43|92.13|93.43|92.13|1
1655486970000|2022-06-17 17:29:30|93.42|92.12|93.41|92.11|93.42|92.12|93.41|92.11|2
1655486980000|2022-06-17 17:29:40|93.4|92.1|93.33|92.03|93.4|92.1|93.32|92.02|7
1655486990000|2022-06-17 17:29:50|93.34|92.04|93.38|92.08|93.38|92.08|93.34|92.04|8
1655487000000|2022-06-17 17:30:00|93.39|92.09|93.49|92.19|93.49|92.19|93.39|92.09|9
1655487010000|2022-06-17 17:30:10|93.5|92.2|93.49|92.19|93.54|92.24|93.49|92.19|5
1655487020000|2022-06-17 17:30:20|93.5|92.2|93.48|92.18|93.5|92.2|93.44|92.14|7
1655487030000|2022-06-17 17:30:30|93.49|92.19|93.5|92.2|93.5|92.2|93.49|92.19|2
1655487040000|2022-06-17 17:30:40|93.49|92.19|93.45|92.15|93.5|92.2|93.45|92.15|3
1655487060000|2022-06-17 17:31:00|93.46|92.16|93.49|92.19|93.49|92.19|93.46|92.16|3
1655487080000|2022-06-17 17:31:20|93.48|92.18|93.46|92.16|93.48|92.18|93.45|92.15|5
1655487090000|2022-06-17 17:31:30|93.45|92.15|93.45|92.15|93.45|92.15|93.44|92.14|3
1655487100000|2022-06-17 17:31:40|93.44|92.14|93.39|92.09|93.44|92.14|93.39|92.09|6
1655487110000|2022-06-17 17:31:50|93.4|92.1|93.39|92.09|93.4|92.1|93.38|92.08|6
1655487120000|2022-06-17 17:32:00|93.38|92.08|93.31|92.01|93.38|92.08|93.3|92|9
1655487130000|2022-06-17 17:32:10|93.32|92.02|93.33|92.03|93.34|92.04|93.31|92.01|9
1655487140000|2022-06-17 17:32:20|93.34|92.04|93.31|92.01|93.34|92.04|93.29|91.99|7
1655487150000|2022-06-17 17:32:30|93.3|92|93.33|92.03|93.37|92.07|93.3|92|5
1655487160000|2022-06-17 17:32:40|93.32|92.02|93.3|92|93.34|92.04|93.3|92|6
1655487170000|2022-06-17 17:32:50|93.29|91.99|93.3|92|93.3|92|93.29|91.99|2
1655487180000|2022-06-17 17:33:00|93.29|91.99|93.33|92.03|93.33|92.03|93.25|91.95|7
1655487190000|2022-06-17 17:33:10|93.32|92.02|93.37|92.07|93.37|92.07|93.32|92.02|4
1655487200000|2022-06-17 17:33:20|93.36|92.06|93.38|92.08|93.38|92.08|93.36|92.06|3
1655487220000|2022-06-17 17:33:40|93.39|92.09|93.46|92.16|93.46|92.16|93.39|92.09|8
1655487230000|2022-06-17 17:33:50|93.44|92.14|93.43|92.13|93.44|92.14|93.43|92.13|6
1655487250000|2022-06-17 17:34:10|93.44|92.14|93.47|92.17|93.49|92.19|93.44|92.14|11
1655487260000|2022-06-17 17:34:20|93.48|92.18|93.48|92.18|93.5|92.2|93.48|92.18|19
1655487270000|2022-06-17 17:34:30|93.49|92.19|93.5|92.2|93.5|92.2|93.48|92.18|14
1655487280000|2022-06-17 17:34:40|93.51|92.21|93.49|92.19|93.54|92.24|93.49|92.19|10
1655487290000|2022-06-17 17:34:50|93.5|92.2|93.51|92.21|93.52|92.22|93.5|92.2|3
1655487300000|2022-06-17 17:35:00|93.5|92.2|93.48|92.18|93.5|92.2|93.48|92.18|7
1655487310000|2022-06-17 17:35:10|93.47|92.17|93.46|92.16|93.48|92.18|93.43|92.13|8
1655487320000|2022-06-17 17:35:20|93.48|92.18|93.48|92.18|93.49|92.19|93.47|92.17|17
1655487330000|2022-06-17 17:35:30|93.43|92.13|93.41|92.11|93.45|92.15|93.41|92.11|6
1655487340000|2022-06-17 17:35:40|93.4|92.1|93.44|92.14|93.44|92.14|93.39|92.09|5
1655487350000|2022-06-17 17:35:50|93.47|92.17|93.48|92.18|93.48|92.18|93.47|92.17|2
1655487360000|2022-06-17 17:36:00|93.49|92.19|93.44|92.14|93.49|92.19|93.43|92.13|3
1655487370000|2022-06-17 17:36:10|93.39|92.09|93.41|92.11|93.41|92.11|93.39|92.09|3
1655487380000|2022-06-17 17:36:20|93.4|92.1|93.4|92.1|93.4|92.1|93.38|92.08|6
1655487390000|2022-06-17 17:36:30|93.41|92.11|93.47|92.17|93.48|92.18|93.41|92.11|17
1655487400000|2022-06-17 17:36:40|93.48|92.18|93.5|92.2|93.5|92.2|93.47|92.17|4
1655487420000|2022-06-17 17:37:00|93.48|92.18|93.48|92.18|93.49|92.19|93.43|92.13|10
1655487430000|2022-06-17 17:37:10|93.47|92.17|93.45|92.15|93.47|92.17|93.44|92.14|3
1655487440000|2022-06-17 17:37:20|93.44|92.14|93.44|92.14|93.44|92.14|93.44|92.14|1
1655487450000|2022-06-17 17:37:30|93.46|92.16|93.4|92.1|93.46|92.16|93.4|92.1|4
1655487460000|2022-06-17 17:37:40|93.44|92.14|93.4|92.1|93.44|92.14|93.4|92.1|2
1655487470000|2022-06-17 17:37:50|93.39|92.09|93.34|92.04|93.39|92.09|93.34|92.04|8
1655487480000|2022-06-17 17:38:00|93.29|91.99|93.26|91.96|93.29|91.99|93.26|91.96|3
1655487490000|2022-06-17 17:38:10|93.24|91.94|93.2|91.9|93.24|91.94|93.19|91.89|8
1655487500000|2022-06-17 17:38:20|93.21|91.91|93.19|91.89|93.21|91.91|93.19|91.89|3
1655487510000|2022-06-17 17:38:30|93.18|91.88|93.18|91.88|93.18|91.88|93.17|91.87|3
1655487520000|2022-06-17 17:38:40|93.17|91.87|93.17|91.87|93.17|91.87|93.14|91.84|9
1655487530000|2022-06-17 17:38:50|93.18|91.88|93.15|91.85|93.18|91.88|93.14|91.84|6
1655487540000|2022-06-17 17:39:00|93.16|91.86|93.09|91.79|93.19|91.89|93.09|91.79|9
1655487550000|2022-06-17 17:39:10|93.08|91.78|93.09|91.79|93.1|91.8|93.08|91.78|6
1655487560000|2022-06-17 17:39:20|93.13|91.83|93.17|91.87|93.17|91.87|93.02|91.72|17
1655487570000|2022-06-17 17:39:30|93.16|91.86|93.1|91.8|93.19|91.89|93.09|91.79|9
1655487580000|2022-06-17 17:39:40|93.09|91.79|93.07|91.77|93.09|91.79|93.07|91.77|5
1655487590000|2022-06-17 17:39:50|93.08|91.78|93.08|91.78|93.08|91.78|93.08|91.78|1
1655487600000|2022-06-17 17:40:00|93.13|91.83|93.09|91.79|93.13|91.83|93.09|91.79|2
1655487610000|2022-06-17 17:40:10|93.1|91.8|93.16|91.86|93.18|91.88|93.1|91.8|10
1655487620000|2022-06-17 17:40:20|93.17|91.87|93.09|91.79|93.17|91.87|93.09|91.79|7
1655487630000|2022-06-17 17:40:30|93.1|91.8|93.1|91.8|93.1|91.8|93.1|91.8|1
1655487640000|2022-06-17 17:40:40|93.13|91.83|93.14|91.84|93.14|91.84|93.13|91.83|2
1655487650000|2022-06-17 17:40:50|93.15|91.85|93.17|91.87|93.17|91.87|93.15|91.85|2
1655487660000|2022-06-17 17:41:00|93.18|91.88|93.15|91.85|93.18|91.88|93.15|91.85|4
1655487670000|2022-06-17 17:41:10|93.16|91.86|93.15|91.85|93.17|91.87|93.15|91.85|6
1655487680000|2022-06-17 17:41:20|93.16|91.86|93.17|91.87|93.17|91.87|93.16|91.86|2
1655487700000|2022-06-17 17:41:40|93.18|91.88|93.14|91.84|93.18|91.88|93.14|91.84|5
1655487710000|2022-06-17 17:41:50|93.15|91.85|93.15|91.85|93.15|91.85|93.15|91.85|1
1655487720000|2022-06-17 17:42:00|93.17|91.87|93.19|91.89|93.19|91.89|93.17|91.87|2
1655487730000|2022-06-17 17:42:10|93.2|91.9|93.21|91.91|93.21|91.91|93.2|91.9|2
1655487740000|2022-06-17 17:42:20|93.2|91.9|93.19|91.89|93.2|91.9|93.19|91.89|2
1655487750000|2022-06-17 17:42:30|93.18|91.88|93.16|91.86|93.18|91.88|93.14|91.84|5
1655487760000|2022-06-17 17:42:40|93.17|91.87|93.17|91.87|93.19|91.89|93.16|91.86|7
1655487770000|2022-06-17 17:42:50|93.18|91.88|93.18|91.88|93.2|91.9|93.18|91.88|5
1655487780000|2022-06-17 17:43:00|93.23|91.93|93.14|91.84|93.23|91.93|93.14|91.84|7
1655487790000|2022-06-17 17:43:10|93.15|91.85|93.19|91.89|93.23|91.93|93.15|91.85|6
1655487800000|2022-06-17 17:43:20|93.22|91.92|93.27|91.97|93.27|91.97|93.22|91.92|6
1655487810000|2022-06-17 17:43:30|93.28|91.98|93.29|91.99|93.29|91.99|93.27|91.97|9
1655487820000|2022-06-17 17:43:40|93.28|91.98|93.28|91.98|93.29|91.99|93.27|91.97|11
1655487830000|2022-06-17 17:43:50|93.29|91.99|93.26|91.96|93.29|91.99|93.22|91.92|14
1655487840000|2022-06-17 17:44:00|93.27|91.97|93.3|92|93.3|92|93.27|91.97|6
1655487850000|2022-06-17 17:44:10|93.31|92.01|93.38|92.08|93.38|92.08|93.31|92.01|8
1655487860000|2022-06-17 17:44:20|93.39|92.09|93.35|92.05|93.39|92.09|93.32|92.02|10
1655487870000|2022-06-17 17:44:30|93.36|92.06|93.38|92.08|93.39|92.09|93.36|92.06|5
1655487880000|2022-06-17 17:44:40|93.39|92.09|93.41|92.11|93.42|92.12|93.39|92.09|4
1655487890000|2022-06-17 17:44:50|93.42|92.12|93.38|92.08|93.42|92.12|93.38|92.08|5
1655487900000|2022-06-17 17:45:00|93.37|92.07|93.38|92.08|93.39|92.09|93.34|92.04|7
1655487910000|2022-06-17 17:45:10|93.39|92.09|93.32|92.02|93.39|92.09|93.32|92.02|9
1655487920000|2022-06-17 17:45:20|93.31|92.01|93.31|92.01|93.31|92.01|93.3|92|3
1655487930000|2022-06-17 17:45:30|93.3|92|93.3|92|93.3|92|93.3|92|1
1655487940000|2022-06-17 17:45:40|93.31|92.01|93.31|92.01|93.31|92.01|93.31|92.01|1
1655487950000|2022-06-17 17:45:50|93.35|92.05|93.36|92.06|93.37|92.07|93.35|92.05|5
1655487960000|2022-06-17 17:46:00|93.38|92.08|93.4|92.1|93.41|92.11|93.37|92.07|13
1655487970000|2022-06-17 17:46:10|93.41|92.11|93.46|92.16|93.47|92.17|93.41|92.11|8
1655487980000|2022-06-17 17:46:20|93.43|92.13|93.36|92.06|93.43|92.13|93.36|92.06|4
1655487990000|2022-06-17 17:46:30|93.35|92.05|93.32|92.02|93.35|92.05|93.32|92.02|3
1655488000000|2022-06-17 17:46:40|93.31|92.01|93.31|92.01|93.32|92.02|93.3|92|5
1655488010000|2022-06-17 17:46:50|93.3|92|93.3|92|93.3|92|93.3|92|1
1655488020000|2022-06-17 17:47:00|93.29|91.99|93.21|91.91|93.29|91.99|93.2|91.9|7
1655488030000|2022-06-17 17:47:10|93.18|91.88|93.12|91.82|93.18|91.88|93.12|91.82|5
1655488040000|2022-06-17 17:47:20|93.11|91.81|93.09|91.79|93.11|91.81|93.09|91.79|2
1655488050000|2022-06-17 17:47:30|93.08|91.78|93.1|91.8|93.1|91.8|93.02|91.72|13
1655488060000|2022-06-17 17:47:40|93.11|91.81|93.15|91.85|93.16|91.86|93.11|91.81|7
1655488070000|2022-06-17 17:47:50|93.16|91.86|93.27|91.97|93.27|91.97|93.16|91.86|10
1655488080000|2022-06-17 17:48:00|93.26|91.96|93.25|91.95|93.26|91.96|93.25|91.95|2
1655488090000|2022-06-17 17:48:10|93.23|91.93|93.18|91.88|93.23|91.93|93.18|91.88|3
1655488100000|2022-06-17 17:48:20|93.19|91.89|93.19|91.89|93.19|91.89|93.18|91.88|3
1655488110000|2022-06-17 17:48:30|93.2|91.9|93.19|91.89|93.2|91.9|93.19|91.89|2
1655488120000|2022-06-17 17:48:40|93.2|91.9|93.21|91.91|93.21|91.91|93.2|91.9|2
1655488130000|2022-06-17 17:48:50|93.2|91.9|93.2|91.9|93.2|91.9|93.2|91.9|1
1655488140000|2022-06-17 17:49:00|93.17|91.87|93.15|91.85|93.17|91.87|93.14|91.84|3
1655488150000|2022-06-17 17:49:10|93.16|91.86|93.2|91.9|93.2|91.9|93.16|91.86|3
1655488160000|2022-06-17 17:49:20|93.22|91.92|93.3|92|93.3|92|93.22|91.92|7
1655488170000|2022-06-17 17:49:30|93.34|92.04|93.36|92.06|93.36|92.06|93.31|92.01|6
1655488180000|2022-06-17 17:49:40|93.35|92.05|93.55|92.25|93.55|92.25|93.35|92.05|16
1655488190000|2022-06-17 17:49:50|93.62|92.32|93.64|92.34|93.65|92.35|93.62|92.32|12
1655488200000|2022-06-17 17:50:00|93.63|92.33|93.65|92.35|93.65|92.35|93.62|92.32|5
1655488210000|2022-06-17 17:50:10|93.8|92.5|94.04|92.74|94.04|92.74|93.8|92.5|10
1655488220000|2022-06-17 17:50:20|94.05|92.75|94|92.7|94.05|92.75|93.99|92.69|5
1655488230000|2022-06-17 17:50:30|93.97|92.67|93.99|92.69|93.99|92.69|93.97|92.67|5
1655488240000|2022-06-17 17:50:40|94|92.7|93.97|92.67|94|92.7|93.97|92.67|4
1655488250000|2022-06-17 17:50:50|93.98|92.68|93.98|92.68|93.99|92.69|93.97|92.67|4
1655488260000|2022-06-17 17:51:00|94|92.7|93.99|92.69|94.02|92.72|93.98|92.68|6
1655488270000|2022-06-17 17:51:10|93.98|92.68|93.92|92.62|93.98|92.68|93.89|92.59|8
1655488280000|2022-06-17 17:51:20|93.94|92.64|93.92|92.62|93.94|92.64|93.9|92.6|5
1655488290000|2022-06-17 17:51:30|93.93|92.63|93.91|92.61|93.93|92.63|93.9|92.6|3
1655488300000|2022-06-17 17:51:40|93.89|92.59|93.87|92.57|93.89|92.59|93.87|92.57|3
1655488310000|2022-06-17 17:51:50|93.88|92.58|93.96|92.66|93.96|92.66|93.87|92.57|8
1655488320000|2022-06-17 17:52:00|93.97|92.67|93.98|92.68|94.03|92.73|93.97|92.67|4
1655488330000|2022-06-17 17:52:10|93.97|92.67|93.94|92.64|93.97|92.67|93.94|92.64|7
1655488340000|2022-06-17 17:52:20|93.93|92.63|93.91|92.61|93.94|92.64|93.91|92.61|6
1655488350000|2022-06-17 17:52:30|93.92|92.62|93.96|92.66|93.96|92.66|93.91|92.61|5
1655488360000|2022-06-17 17:52:40|93.97|92.67|93.91|92.61|93.97|92.67|93.91|92.61|7
1655488370000|2022-06-17 17:52:50|93.92|92.62|93.95|92.65|93.95|92.65|93.92|92.62|3
1655488380000|2022-06-17 17:53:00|93.96|92.66|93.94|92.64|93.96|92.66|93.93|92.63|5
1655488390000|2022-06-17 17:53:10|93.95|92.65|93.96|92.66|93.96|92.66|93.95|92.65|2
1655488400000|2022-06-17 17:53:20|93.95|92.65|93.95|92.65|93.97|92.67|93.94|92.64|5
1655488410000|2022-06-17 17:53:30|93.97|92.67|93.91|92.61|93.97|92.67|93.9|92.6|9
1655488420000|2022-06-17 17:53:40|93.9|92.6|93.9|92.6|93.9|92.6|93.9|92.6|1
1655488430000|2022-06-17 17:53:50|93.89|92.59|93.9|92.6|93.92|92.62|93.88|92.58|4
1655488440000|2022-06-17 17:54:00|93.91|92.61|93.94|92.64|93.94|92.64|93.91|92.61|2
1655488450000|2022-06-17 17:54:10|93.95|92.65|93.93|92.63|94|92.7|93.93|92.63|9
1655488460000|2022-06-17 17:54:20|93.92|92.62|93.89|92.59|93.92|92.62|93.89|92.59|4
1655488470000|2022-06-17 17:54:30|93.9|92.6|93.9|92.6|93.9|92.6|93.9|92.6|1
1655488480000|2022-06-17 17:54:40|93.91|92.61|93.9|92.6|93.91|92.61|93.9|92.6|2
1655488490000|2022-06-17 17:54:50|93.91|92.61|93.94|92.64|93.97|92.67|93.91|92.61|6
1655488500000|2022-06-17 17:55:00|93.92|92.62|93.92|92.62|93.92|92.62|93.85|92.55|9
1655488510000|2022-06-17 17:55:10|93.89|92.59|93.91|92.61|93.94|92.64|93.89|92.59|7
1655488520000|2022-06-17 17:55:20|93.93|92.63|93.85|92.55|93.93|92.63|93.85|92.55|2
1655488530000|2022-06-17 17:55:30|93.84|92.54|93.84|92.54|93.84|92.54|93.84|92.54|1
1655488540000|2022-06-17 17:55:40|93.83|92.53|93.73|92.43|93.83|92.53|93.73|92.43|9
1655488550000|2022-06-17 17:55:50|93.74|92.44|93.78|92.48|93.8|92.5|93.74|92.44|6
1655488560000|2022-06-17 17:56:00|93.79|92.49|93.8|92.5|93.8|92.5|93.78|92.48|4
1655488570000|2022-06-17 17:56:10|93.84|92.54|93.77|92.47|93.84|92.54|93.77|92.47|4
1655488580000|2022-06-17 17:56:20|93.76|92.46|93.75|92.45|93.76|92.46|93.75|92.45|2
1655488590000|2022-06-17 17:56:30|93.74|92.44|93.65|92.35|93.74|92.44|93.63|92.33|6
1655488600000|2022-06-17 17:56:40|93.68|92.38|93.66|92.36|93.68|92.38|93.65|92.35|5
1655488610000|2022-06-17 17:56:50|93.68|92.38|93.77|92.47|93.78|92.48|93.68|92.38|6
1655488620000|2022-06-17 17:57:00|93.81|92.51|93.83|92.53|93.83|92.53|93.81|92.51|2
1655488630000|2022-06-17 17:57:10|93.84|92.54|93.79|92.49|93.84|92.54|93.79|92.49|2
1655488640000|2022-06-17 17:57:20|93.78|92.48|93.83|92.53|93.83|92.53|93.78|92.48|2
1655488650000|2022-06-17 17:57:30|93.84|92.54|93.84|92.54|93.84|92.54|93.84|92.54|1
1655488670000|2022-06-17 17:57:50|93.83|92.53|93.83|92.53|93.83|92.53|93.83|92.53|1
1655488690000|2022-06-17 17:58:10|93.82|92.52|93.74|92.44|93.82|92.52|93.73|92.43|5
1655488700000|2022-06-17 17:58:20|93.75|92.45|93.78|92.48|93.78|92.48|93.75|92.45|2
1655488710000|2022-06-17 17:58:30|93.79|92.49|93.79|92.49|93.79|92.49|93.79|92.49|1
1655488730000|2022-06-17 17:58:50|93.78|92.48|93.78|92.48|93.78|92.48|93.78|92.48|1
1655488740000|2022-06-17 17:59:00|93.79|92.49|93.84|92.54|93.87|92.57|93.79|92.49|6
1655488760000|2022-06-17 17:59:20|93.85|92.55|93.85|92.55|93.85|92.55|93.85|92.55|1
1655488770000|2022-06-17 17:59:30|93.86|92.56|93.9|92.6|93.9|92.6|93.86|92.56|5
1655488790000|2022-06-17 17:59:50|93.91|92.61|93.97|92.67|93.97|92.67|93.91|92.61|5
1655488800000|2022-06-17 18:00:00|93.98|92.68|93.91|92.61|94|92.7|93.91|92.61|10
1655488810000|2022-06-17 18:00:10|93.9|92.6|93.84|92.54|93.9|92.6|93.82|92.52|10
1655488830000|2022-06-17 18:00:30|93.85|92.55|93.91|92.61|93.91|92.61|93.85|92.55|4
1655488850000|2022-06-17 18:00:50|93.9|92.6|93.87|92.57|93.9|92.6|93.87|92.57|2
1655488860000|2022-06-17 18:01:00|93.88|92.58|93.93|92.63|93.93|92.63|93.88|92.58|2
1655488870000|2022-06-17 18:01:10|93.88|92.58|93.84|92.54|93.88|92.58|93.84|92.54|5
1655488880000|2022-06-17 18:01:20|93.85|92.55|93.85|92.55|93.87|92.57|93.85|92.55|4
1655488890000|2022-06-17 18:01:30|93.86|92.56|93.87|92.57|93.87|92.57|93.86|92.56|2
1655488900000|2022-06-17 18:01:40|93.88|92.58|93.94|92.64|93.94|92.64|93.88|92.58|5
1655488910000|2022-06-17 18:01:50|93.95|92.65|93.91|92.61|93.96|92.66|93.91|92.61|7
1655488920000|2022-06-17 18:02:00|93.86|92.56|93.85|92.55|93.87|92.57|93.84|92.54|6
1655488930000|2022-06-17 18:02:10|93.86|92.56|93.87|92.57|93.87|92.57|93.86|92.56|2
1655488940000|2022-06-17 18:02:20|93.86|92.56|93.86|92.56|93.86|92.56|93.86|92.56|1
1655488950000|2022-06-17 18:02:30|93.85|92.55|93.85|92.55|93.85|92.55|93.85|92.55|1
1655488960000|2022-06-17 18:02:40|93.86|92.56|93.86|92.56|93.86|92.56|93.86|92.56|1
1655488980000|2022-06-17 18:03:00|93.85|92.55|93.85|92.55|93.85|92.55|93.85|92.55|1
1655488990000|2022-06-17 18:03:10|93.84|92.54|93.76|92.46|93.84|92.54|93.75|92.45|6
1655489000000|2022-06-17 18:03:20|93.75|92.45|93.75|92.45|93.75|92.45|93.75|92.45|1
1655489010000|2022-06-17 18:03:30|93.77|92.47|93.76|92.46|93.79|92.49|93.76|92.46|6
1655489020000|2022-06-17 18:03:40|93.77|92.47|93.76|92.46|93.77|92.47|93.76|92.46|2
1655489030000|2022-06-17 18:03:50|93.75|92.45|93.76|92.46|93.76|92.46|93.75|92.45|2
1655489040000|2022-06-17 18:04:00|93.74|92.44|93.8|92.5|93.8|92.5|93.74|92.44|6
1655489050000|2022-06-17 18:04:10|93.83|92.53|93.83|92.53|93.83|92.53|93.83|92.53|1
1655489090000|2022-06-17 18:04:50|93.84|92.54|93.84|92.54|93.84|92.54|93.84|92.54|1
1655489100000|2022-06-17 18:05:00|93.85|92.55|93.84|92.54|93.85|92.55|93.84|92.54|2
1655489140000|2022-06-17 18:05:40|93.85|92.55|93.91|92.61|93.91|92.61|93.85|92.55|7
1655489150000|2022-06-17 18:05:50|93.94|92.64|93.95|92.65|93.95|92.65|93.94|92.64|2
1655489170000|2022-06-17 18:06:10|93.93|92.63|93.84|92.54|93.93|92.63|93.84|92.54|5
1655489180000|2022-06-17 18:06:20|93.82|92.52|93.75|92.45|93.82|92.52|93.74|92.44|6
1655489190000|2022-06-17 18:06:30|93.74|92.44|93.68|92.38|93.74|92.44|93.68|92.38|3
1655489200000|2022-06-17 18:06:40|93.67|92.37|93.68|92.38|93.73|92.43|93.67|92.37|5
1655489210000|2022-06-17 18:06:50|93.67|92.37|93.67|92.37|93.67|92.37|93.67|92.37|1
1655489220000|2022-06-17 18:07:00|93.68|92.38|93.67|92.37|93.68|92.38|93.67|92.37|2
1655489230000|2022-06-17 18:07:10|93.66|92.36|93.65|92.35|93.66|92.36|93.65|92.35|2
1655489240000|2022-06-17 18:07:20|93.64|92.34|93.64|92.34|93.64|92.34|93.64|92.34|1
1655489250000|2022-06-17 18:07:30|93.7|92.4|93.71|92.41|93.71|92.41|93.69|92.39|4
1655489260000|2022-06-17 18:07:40|93.74|92.44|93.74|92.44|93.74|92.44|93.74|92.44|1
1655489270000|2022-06-17 18:07:50|93.73|92.43|93.67|92.37|93.73|92.43|93.67|92.37|3
1655489280000|2022-06-17 18:08:00|93.69|92.39|93.66|92.36|93.74|92.44|93.66|92.36|5
1655489290000|2022-06-17 18:08:10|93.67|92.37|93.73|92.43|93.73|92.43|93.67|92.37|4
1655489300000|2022-06-17 18:08:20|93.74|92.44|93.74|92.44|93.74|92.44|93.74|92.44|1
1655489310000|2022-06-17 18:08:30|93.77|92.47|93.78|92.48|93.78|92.48|93.77|92.47|2
1655489320000|2022-06-17 18:08:40|93.79|92.49|93.8|92.5|93.8|92.5|93.79|92.49|2
1655489330000|2022-06-17 18:08:50|93.81|92.51|93.84|92.54|93.84|92.54|93.81|92.51|2
1655489350000|2022-06-17 18:09:10|93.83|92.53|93.78|92.48|93.84|92.54|93.75|92.45|8
1655489360000|2022-06-17 18:09:20|93.79|92.49|93.79|92.49|93.79|92.49|93.79|92.49|1
1655489370000|2022-06-17 18:09:30|93.78|92.48|93.84|92.54|93.84|92.54|93.78|92.48|3
1655489380000|2022-06-17 18:09:40|93.86|92.56|93.88|92.58|93.89|92.59|93.86|92.56|4
1655489390000|2022-06-17 18:09:50|93.93|92.63|93.93|92.63|93.93|92.63|93.93|92.63|1
1655489400000|2022-06-17 18:10:00|93.87|92.57|93.86|92.56|93.87|92.57|93.86|92.56|2
1655489410000|2022-06-17 18:10:10|93.87|92.57|93.93|92.63|93.93|92.63|93.87|92.57|3
1655489420000|2022-06-17 18:10:20|93.92|92.62|93.87|92.57|93.92|92.62|93.84|92.54|6
1655489430000|2022-06-17 18:10:30|93.88|92.58|93.91|92.61|93.91|92.61|93.88|92.58|4
1655489440000|2022-06-17 18:10:40|93.92|92.62|94.02|92.72|94.03|92.73|93.92|92.62|5
1655489450000|2022-06-17 18:10:50|94.01|92.71|94.07|92.77|94.07|92.77|94.01|92.71|9
1655489460000|2022-06-17 18:11:00|94.08|92.78|94.03|92.73|94.13|92.83|94.03|92.73|6
1655489470000|2022-06-17 18:11:10|94.02|92.72|93.94|92.64|94.02|92.72|93.94|92.64|6
1655489480000|2022-06-17 18:11:20|93.96|92.66|93.96|92.66|93.96|92.66|93.92|92.62|8
1655489490000|2022-06-17 18:11:30|93.95|92.65|93.94|92.64|93.95|92.65|93.94|92.64|2
1655489500000|2022-06-17 18:11:40|93.93|92.63|93.87|92.57|93.93|92.63|93.87|92.57|3
1655489510000|2022-06-17 18:11:50|93.88|92.58|93.95|92.65|93.95|92.65|93.88|92.58|9
1655489530000|2022-06-17 18:12:10|93.94|92.64|93.95|92.65|93.95|92.65|93.93|92.63|6
1655489540000|2022-06-17 18:12:20|93.96|92.66|94.03|92.73|94.03|92.73|93.96|92.66|5
1655489550000|2022-06-17 18:12:30|94.02|92.72|94|92.7|94.02|92.72|93.98|92.68|5
1655489560000|2022-06-17 18:12:40|94.01|92.71|94.01|92.71|94.02|92.72|94|92.7|5
1655489570000|2022-06-17 18:12:50|94.03|92.73|94.07|92.77|94.13|92.83|94.03|92.73|7
1655489580000|2022-06-17 18:13:00|94.06|92.76|94.01|92.71|94.06|92.76|93.99|92.69|5
1655489590000|2022-06-17 18:13:10|94|92.7|94|92.7|94|92.7|94|92.7|1
1655489610000|2022-06-17 18:13:30|94.01|92.71|94|92.7|94.01|92.71|93.99|92.69|4
1655489630000|2022-06-17 18:13:50|94.02|92.72|94.07|92.77|94.07|92.77|94.02|92.72|4
1655489640000|2022-06-17 18:14:00|94.08|92.78|94.09|92.79|94.13|92.83|94.08|92.78|4
1655489650000|2022-06-17 18:14:10|94.08|92.78|94|92.7|94.08|92.78|94|92.7|9
1655489660000|2022-06-17 18:14:20|94.01|92.71|94.01|92.71|94.01|92.71|94|92.7|3
1655489670000|2022-06-17 18:14:30|94.03|92.73|94.08|92.78|94.08|92.78|94.03|92.73|6
1655489680000|2022-06-17 18:14:40|94.09|92.79|94.09|92.79|94.09|92.79|94.09|92.79|1
1655489690000|2022-06-17 18:14:50|94.1|92.8|94.1|92.8|94.1|92.8|94.1|92.8|1
1655489700000|2022-06-17 18:15:00|94.14|92.84|94.13|92.83|94.14|92.84|94.1|92.8|8
1655489710000|2022-06-17 18:15:10|94.12|92.82|94.11|92.81|94.12|92.82|94.11|92.81|2
1655489720000|2022-06-17 18:15:20|94.12|92.82|94.06|92.76|94.12|92.82|94.04|92.74|7
1655489730000|2022-06-17 18:15:30|94.05|92.75|94.05|92.75|94.08|92.78|94.05|92.75|8
1655489740000|2022-06-17 18:15:40|94.03|92.73|94.01|92.71|94.03|92.73|94.01|92.71|3
1655489750000|2022-06-17 18:15:50|94.02|92.72|94.03|92.73|94.03|92.73|94.02|92.72|2
1655489760000|2022-06-17 18:16:00|94.05|92.75|94.09|92.79|94.11|92.81|94.05|92.75|7
1655489770000|2022-06-17 18:16:10|94.11|92.81|94.11|92.81|94.11|92.81|94.11|92.81|1
1655489790000|2022-06-17 18:16:30|94.12|92.82|94.11|92.81|94.15|92.85|94.11|92.81|5
1655489810000|2022-06-17 18:16:50|94.08|92.78|94.08|92.78|94.08|92.78|94.06|92.76|5
1655489820000|2022-06-17 18:17:00|94.09|92.79|94.09|92.79|94.09|92.79|94.09|92.79|1
1655489830000|2022-06-17 18:17:10|94.08|92.78|94.04|92.74|94.08|92.78|94.03|92.73|4
1655489840000|2022-06-17 18:17:20|94.02|92.72|94.02|92.72|94.02|92.72|94.02|92.72|1
1655489850000|2022-06-17 18:17:30|94.03|92.73|94.04|92.74|94.04|92.74|94.03|92.73|2
1655489860000|2022-06-17 18:17:40|94.06|92.76|94.08|92.78|94.08|92.78|94.06|92.76|3
1655489870000|2022-06-17 18:17:50|94.09|92.79|94.09|92.79|94.09|92.79|94.09|92.79|1
1655489880000|2022-06-17 18:18:00|94.1|92.8|94.09|92.79|94.1|92.8|94.09|92.79|2
1655489890000|2022-06-17 18:18:10|94.1|92.8|94.09|92.79|94.1|92.8|94.09|92.79|2
1655489920000|2022-06-17 18:18:40|94.08|92.78|94.08|92.78|94.08|92.78|94.08|92.78|1
1655489930000|2022-06-17 18:18:50|94.09|92.79|94.1|92.8|94.1|92.8|94.09|92.79|2
1655489940000|2022-06-17 18:19:00|94.09|92.79|94.1|92.8|94.1|92.8|94.09|92.79|2
1655489950000|2022-06-17 18:19:10|94.09|92.79|94.09|92.79|94.1|92.8|94.08|92.78|5
1655490000000|2022-06-17 18:20:00|94.1|92.8|94.1|92.8|94.1|92.8|94.1|92.8|1
1655490010000|2022-06-17 18:20:10|94.11|92.81|94.1|92.8|94.11|92.81|94.1|92.8|2
1655490020000|2022-06-17 18:20:20|94.11|92.81|94.14|92.84|94.15|92.85|94.11|92.81|4
1655490030000|2022-06-17 18:20:30|94.15|92.85|94.12|92.82|94.15|92.85|94.11|92.81|6
1655490040000|2022-06-17 18:20:40|94.13|92.83|94.15|92.85|94.15|92.85|94.12|92.82|6
1655490050000|2022-06-17 18:20:50|94.16|92.86|94.17|92.87|94.17|92.87|94.16|92.86|2
1655490060000|2022-06-17 18:21:00|94.16|92.86|94.06|92.76|94.16|92.86|94.05|92.75|8
1655490070000|2022-06-17 18:21:10|94.03|92.73|94.07|92.77|94.08|92.78|94.01|92.71|11
1655490080000|2022-06-17 18:21:20|94.08|92.78|94.07|92.77|94.08|92.78|94.07|92.77|2
1655490090000|2022-06-17 18:21:30|94.08|92.78|94.1|92.8|94.1|92.8|94.08|92.78|3
1655490100000|2022-06-17 18:21:40|94.09|92.79|94.09|92.79|94.09|92.79|94.09|92.79|1
1655490120000|2022-06-17 18:22:00|94.08|92.78|94.08|92.78|94.08|92.78|94.08|92.78|1
1655490130000|2022-06-17 18:22:10|94.07|92.77|94.06|92.76|94.07|92.77|94.03|92.73|6
1655490140000|2022-06-17 18:22:20|94.07|92.77|94.07|92.77|94.07|92.77|94.07|92.77|1
1655490150000|2022-06-17 18:22:30|94.08|92.78|94.09|92.79|94.09|92.79|94.08|92.78|2
1655490170000|2022-06-17 18:22:50|94.08|92.78|94.07|92.77|94.08|92.78|94.07|92.77|2
1655490180000|2022-06-17 18:23:00|94.06|92.76|94.06|92.76|94.06|92.76|94.06|92.76|1
1655490200000|2022-06-17 18:23:20|94.07|92.77|94.09|92.79|94.09|92.79|94.07|92.77|3
1655490220000|2022-06-17 18:23:40|94.08|92.78|94.04|92.74|94.08|92.78|94.04|92.74|4
1655490230000|2022-06-17 18:23:50|94.05|92.75|94.05|92.75|94.05|92.75|94.05|92.75|1
1655490240000|2022-06-17 18:24:00|94.07|92.77|94.07|92.77|94.08|92.78|94.07|92.77|3
1655490250000|2022-06-17 18:24:10|94.05|92.75|94.05|92.75|94.05|92.75|94.05|92.75|1
1655490260000|2022-06-17 18:24:20|94.06|92.76|94.08|92.78|94.08|92.78|94.06|92.76|3
1655490270000|2022-06-17 18:24:30|94.09|92.79|94.09|92.79|94.13|92.83|94.09|92.79|4
1655490280000|2022-06-17 18:24:40|94.08|92.78|94.08|92.78|94.08|92.78|94.08|92.78|1
1655490290000|2022-06-17 18:24:50|94.05|92.75|94.05|92.75|94.05|92.75|94.04|92.74|3
1655490300000|2022-06-17 18:25:00|94.06|92.76|94.05|92.75|94.06|92.76|94.02|92.72|5
1655490310000|2022-06-17 18:25:10|94.06|92.76|93.98|92.68|94.06|92.76|93.97|92.67|5
1655490320000|2022-06-17 18:25:20|94|92.7|93.93|92.63|94|92.7|93.92|92.62|11
1655490330000|2022-06-17 18:25:30|93.92|92.62|93.94|92.64|93.94|92.64|93.92|92.62|3
1655490340000|2022-06-17 18:25:40|93.96|92.66|93.95|92.65|93.96|92.66|93.94|92.64|3
1655490350000|2022-06-17 18:25:50|93.93|92.63|93.95|92.65|93.95|92.65|93.87|92.57|9
1655490360000|2022-06-17 18:26:00|93.94|92.64|93.87|92.57|93.94|92.64|93.87|92.57|2
1655490380000|2022-06-17 18:26:20|93.86|92.56|93.87|92.57|93.87|92.57|93.86|92.56|2
1655490390000|2022-06-17 18:26:30|93.88|92.58|93.93|92.63|93.94|92.64|93.87|92.57|10
1655490400000|2022-06-17 18:26:40|93.95|92.65|94.03|92.73|94.04|92.74|93.95|92.65|9
1655490410000|2022-06-17 18:26:50|94.04|92.74|94.03|92.73|94.06|92.76|94.01|92.71|8
1655490420000|2022-06-17 18:27:00|94.02|92.72|94|92.7|94.02|92.72|94|92.7|2
1655490430000|2022-06-17 18:27:10|94.01|92.71|94.01|92.71|94.01|92.71|94.01|92.71|1
1655490450000|2022-06-17 18:27:30|94.02|92.72|93.99|92.69|94.02|92.72|93.99|92.69|6
1655490460000|2022-06-17 18:27:40|94|92.7|94.01|92.71|94.01|92.71|94|92.7|2
1655490480000|2022-06-17 18:28:00|94|92.7|93.95|92.65|94|92.7|93.95|92.65|3
1655490490000|2022-06-17 18:28:10|93.96|92.66|93.98|92.68|93.98|92.68|93.96|92.66|3
1655490500000|2022-06-17 18:28:20|93.96|92.66|93.97|92.67|93.97|92.67|93.96|92.66|2
1655490510000|2022-06-17 18:28:30|93.96|92.66|93.96|92.66|93.96|92.66|93.96|92.66|1
1655490530000|2022-06-17 18:28:50|93.97|92.67|93.87|92.57|93.97|92.67|93.87|92.57|7
1655490540000|2022-06-17 18:29:00|93.86|92.56|93.84|92.54|93.86|92.56|93.83|92.53|8
1655490550000|2022-06-17 18:29:10|93.82|92.52|93.76|92.46|93.82|92.52|93.76|92.46|3
1655490560000|2022-06-17 18:29:20|93.75|92.45|93.76|92.46|93.77|92.47|93.75|92.45|3
1655490570000|2022-06-17 18:29:30|93.77|92.47|93.75|92.45|93.77|92.47|93.75|92.45|3
1655490580000|2022-06-17 18:29:40|93.78|92.48|93.78|92.48|93.78|92.48|93.77|92.47|3
1655490590000|2022-06-17 18:29:50|93.77|92.47|93.77|92.47|93.77|92.47|93.77|92.47|1
1655490600000|2022-06-17 18:30:00|93.76|92.46|93.75|92.45|93.76|92.46|93.75|92.45|2
1655490610000|2022-06-17 18:30:10|93.74|92.44|93.68|92.38|93.74|92.44|93.68|92.38|3
1655490620000|2022-06-17 18:30:20|93.67|92.37|93.38|92.08|93.67|92.37|93.34|92.04|13
1655490630000|2022-06-17 18:30:30|93.4|92.1|93.46|92.16|93.46|92.16|93.4|92.1|7
1655490640000|2022-06-17 18:30:40|93.49|92.19|93.52|92.22|93.52|92.22|93.49|92.19|4
1655490650000|2022-06-17 18:30:50|93.49|92.19|93.46|92.16|93.5|92.2|93.46|92.16|6
1655490660000|2022-06-17 18:31:00|93.47|92.17|93.39|92.09|93.47|92.17|93.38|92.08|8
1655490670000|2022-06-17 18:31:10|93.4|92.1|93.33|92.03|93.41|92.11|93.31|92.01|10
1655490680000|2022-06-17 18:31:20|93.32|92.02|93.34|92.04|93.34|92.04|93.32|92.02|2
1655490690000|2022-06-17 18:31:30|93.33|92.03|93.32|92.02|93.33|92.03|93.31|92.01|4
1655490700000|2022-06-17 18:31:40|93.31|92.01|93.31|92.01|93.31|92.01|93.31|92.01|1
1655490710000|2022-06-17 18:31:50|93.29|91.99|93.29|91.99|93.29|91.99|93.27|91.97|5
1655490720000|2022-06-17 18:32:00|93.3|92|93.29|91.99|93.3|92|93.27|91.97|6
1655490730000|2022-06-17 18:32:10|93.26|91.96|93.26|91.96|93.27|91.97|93.26|91.96|3
1655490740000|2022-06-17 18:32:20|93.25|91.95|93.26|91.96|93.26|91.96|93.25|91.95|2
1655490750000|2022-06-17 18:32:30|93.27|91.97|93.31|92.01|93.31|92.01|93.27|91.97|3
1655490760000|2022-06-17 18:32:40|93.3|92|93.3|92|93.3|92|93.27|91.97|5
1655490770000|2022-06-17 18:32:50|93.29|91.99|93.26|91.96|93.29|91.99|93.25|91.95|5
1655490780000|2022-06-17 18:33:00|93.29|91.99|93.3|92|93.3|92|93.29|91.99|2
1655490790000|2022-06-17 18:33:10|93.28|91.98|93.28|91.98|93.28|91.98|93.28|91.98|1
1655490800000|2022-06-17 18:33:20|93.25|91.95|93.27|91.97|93.27|91.97|93.25|91.95|2
1655490820000|2022-06-17 18:33:40|93.26|91.96|93.27|91.97|93.27|91.97|93.26|91.96|2
1655490860000|2022-06-17 18:34:20|93.29|91.99|93.3|92|93.3|92|93.29|91.99|2
1655490870000|2022-06-17 18:34:30|93.31|92.01|93.31|92.01|93.31|92.01|93.31|92.01|1
1655490890000|2022-06-17 18:34:50|93.32|92.02|93.32|92.02|93.32|92.02|93.32|92.02|1
1655490900000|2022-06-17 18:35:00|93.35|92.05|93.35|92.05|93.36|92.06|93.35|92.05|3
1655490910000|2022-06-17 18:35:10|93.36|92.06|93.31|92.01|93.37|92.07|93.31|92.01|6
1655490920000|2022-06-17 18:35:20|93.29|91.99|93.28|91.98|93.29|91.99|93.28|91.98|2
1655490930000|2022-06-17 18:35:30|93.29|91.99|93.3|92|93.3|92|93.29|91.99|2
1655490960000|2022-06-17 18:36:00|93.29|91.99|93.3|92|93.3|92|93.29|91.99|2
1655490970000|2022-06-17 18:36:10|93.29|91.99|93.29|91.99|93.29|91.99|93.29|91.99|1
1655490980000|2022-06-17 18:36:20|93.28|91.98|93.28|91.98|93.28|91.98|93.28|91.98|1
1655491020000|2022-06-17 18:37:00|93.27|91.97|93.27|91.97|93.27|91.97|93.27|91.97|1
1655491030000|2022-06-17 18:37:10|93.28|91.98|93.28|91.98|93.28|91.98|93.28|91.98|1
1655491060000|2022-06-17 18:37:40|93.3|92|93.3|92|93.3|92|93.3|92|1
1655491070000|2022-06-17 18:37:50|93.28|91.98|93.27|91.97|93.28|91.98|93.27|91.97|4
1655491080000|2022-06-17 18:38:00|93.24|91.94|93.25|91.95|93.25|91.95|93.24|91.94|2
1655491090000|2022-06-17 18:38:10|93.26|91.96|93.26|91.96|93.27|91.97|93.26|91.96|3
1655491100000|2022-06-17 18:38:20|93.27|91.97|93.26|91.96|93.27|91.97|93.26|91.96|2
1655491130000|2022-06-17 18:38:50|93.27|91.97|93.29|91.99|93.29|91.99|93.27|91.97|3
1655491140000|2022-06-17 18:39:00|93.33|92.03|93.31|92.01|93.33|92.03|93.29|91.99|4
1655491150000|2022-06-17 18:39:10|93.3|92|93.3|92|93.3|92|93.3|92|1
1655491160000|2022-06-17 18:39:20|93.31|92.01|93.31|92.01|93.31|92.01|93.31|92.01|1
1655491190000|2022-06-17 18:39:50|93.38|92.08|93.5|92.2|93.51|92.21|93.38|92.08|13
1655491200000|2022-06-17 18:40:00|93.51|92.21|93.58|92.28|93.59|92.29|93.51|92.21|13
1655491210000|2022-06-17 18:40:10|93.55|92.25|93.6|92.3|93.6|92.3|93.54|92.24|4
1655491230000|2022-06-17 18:40:30|93.58|92.28|93.59|92.29|93.59|92.29|93.58|92.28|2
1655491240000|2022-06-17 18:40:40|93.57|92.27|93.54|92.24|93.57|92.27|93.53|92.23|4
1655491250000|2022-06-17 18:40:50|93.53|92.23|93.44|92.14|93.53|92.23|93.43|92.13|8
1655491260000|2022-06-17 18:41:00|93.45|92.15|93.38|92.08|93.45|92.15|93.37|92.07|5
1655491270000|2022-06-17 18:41:10|93.35|92.05|93.39|92.09|93.39|92.09|93.35|92.05|4
1655491280000|2022-06-17 18:41:20|93.38|92.08|93.38|92.08|93.38|92.08|93.35|92.05|6
1655491290000|2022-06-17 18:41:30|93.37|92.07|93.39|92.09|93.39|92.09|93.37|92.07|3
1655491300000|2022-06-17 18:41:40|93.4|92.1|93.4|92.1|93.4|92.1|93.39|92.09|3
1655491310000|2022-06-17 18:41:50|93.39|92.09|93.41|92.11|93.41|92.11|93.38|92.08|4
1655491320000|2022-06-17 18:42:00|93.42|92.12|93.43|92.13|93.45|92.15|93.42|92.12|4
1655491350000|2022-06-17 18:42:30|93.44|92.14|93.44|92.14|93.44|92.14|93.44|92.14|1
1655491380000|2022-06-17 18:43:00|93.45|92.15|93.48|92.18|93.48|92.18|93.45|92.15|3
1655491390000|2022-06-17 18:43:10|93.49|92.19|93.52|92.22|93.52|92.22|93.49|92.19|4
1655491400000|2022-06-17 18:43:20|93.53|92.23|93.54|92.24|93.54|92.24|93.53|92.23|2
1655491410000|2022-06-17 18:43:30|93.48|92.18|93.44|92.14|93.48|92.18|93.44|92.14|4
1655491420000|2022-06-17 18:43:40|93.45|92.15|93.44|92.14|93.45|92.15|93.44|92.14|4
1655491440000|2022-06-17 18:44:00|93.43|92.13|93.39|92.09|93.43|92.13|93.39|92.09|4
1655491460000|2022-06-17 18:44:20|93.33|92.03|93.26|91.96|93.33|92.03|93.26|91.96|7
1655491470000|2022-06-17 18:44:30|93.25|91.95|93.33|92.03|93.34|92.04|93.24|91.94|9
1655491480000|2022-06-17 18:44:40|93.32|92.02|93.28|91.98|93.32|92.02|93.27|91.97|6
1655491490000|2022-06-17 18:44:50|93.34|92.04|93.28|91.98|93.34|92.04|93.27|91.97|3
1655491500000|2022-06-17 18:45:00|93.27|91.97|93.27|91.97|93.27|91.97|93.25|91.95|3
1655491510000|2022-06-17 18:45:10|93.32|92.02|93.32|92.02|93.32|92.02|93.32|92.02|1
1655491520000|2022-06-17 18:45:20|93.33|92.03|93.25|91.95|93.33|92.03|93.25|91.95|5
1655491530000|2022-06-17 18:45:30|93.27|91.97|93.24|91.94|93.28|91.98|93.24|91.94|6
1655491550000|2022-06-17 18:45:50|93.26|91.96|93.24|91.94|93.26|91.96|93.24|91.94|2
1655491570000|2022-06-17 18:46:10|93.26|91.96|93.28|91.98|93.28|91.98|93.26|91.96|2
1655491580000|2022-06-17 18:46:20|93.29|91.99|93.27|91.97|93.29|91.99|93.27|91.97|3
1655491590000|2022-06-17 18:46:30|93.28|91.98|93.27|91.97|93.28|91.98|93.25|91.95|5
1655491600000|2022-06-17 18:46:40|93.28|91.98|93.34|92.04|93.34|92.04|93.28|91.98|5
1655491610000|2022-06-17 18:46:50|93.35|92.05|93.37|92.07|93.37|92.07|93.35|92.05|2
1655491620000|2022-06-17 18:47:00|93.38|92.08|93.38|92.08|93.38|92.08|93.36|92.06|5
1655491630000|2022-06-17 18:47:10|93.39|92.09|93.43|92.13|93.43|92.13|93.39|92.09|3
1655491640000|2022-06-17 18:47:20|93.42|92.12|93.38|92.08|93.43|92.13|93.37|92.07|7
1655491650000|2022-06-17 18:47:30|93.42|92.12|93.43|92.13|93.43|92.13|93.42|92.12|2
1655491660000|2022-06-17 18:47:40|93.42|92.12|93.43|92.13|93.43|92.13|93.42|92.12|4
1655491670000|2022-06-17 18:47:50|93.44|92.14|93.46|92.16|93.46|92.16|93.44|92.14|2
1655491680000|2022-06-17 18:48:00|93.47|92.17|93.41|92.11|93.47|92.17|93.39|92.09|7
1655491690000|2022-06-17 18:48:10|93.38|92.08|93.44|92.14|93.44|92.14|93.38|92.08|6
1655491700000|2022-06-17 18:48:20|93.47|92.17|93.45|92.15|93.47|92.17|93.43|92.13|7
1655491720000|2022-06-17 18:48:40|93.46|92.16|93.46|92.16|93.46|92.16|93.45|92.15|3
1655491740000|2022-06-17 18:49:00|93.45|92.15|93.46|92.16|93.47|92.17|93.45|92.15|4
1655491760000|2022-06-17 18:49:20|93.47|92.17|93.47|92.17|93.47|92.17|93.47|92.17|1
1655491770000|2022-06-17 18:49:30|93.46|92.16|93.45|92.15|93.46|92.16|93.45|92.15|2
1655491780000|2022-06-17 18:49:40|93.46|92.16|93.46|92.16|93.46|92.16|93.46|92.16|1
1655491790000|2022-06-17 18:49:50|93.45|92.15|93.44|92.14|93.45|92.15|93.44|92.14|2
1655491800000|2022-06-17 18:50:00|93.42|92.12|93.36|92.06|93.42|92.12|93.36|92.06|6
1655491810000|2022-06-17 18:50:10|93.37|92.07|93.46|92.16|93.46|92.16|93.37|92.07|12
1655491820000|2022-06-17 18:50:20|93.45|92.15|93.45|92.15|93.45|92.15|93.45|92.15|1
1655491830000|2022-06-17 18:50:30|93.46|92.16|93.46|92.16|93.47|92.17|93.46|92.16|5
1655491840000|2022-06-17 18:50:40|93.47|92.17|93.45|92.15|93.47|92.17|93.45|92.15|5
1655491850000|2022-06-17 18:50:50|93.44|92.14|93.44|92.14|93.45|92.15|93.44|92.14|3
1655491860000|2022-06-17 18:51:00|93.45|92.15|93.46|92.16|93.46|92.16|93.45|92.15|2
1655491870000|2022-06-17 18:51:10|93.45|92.15|93.46|92.16|93.46|92.16|93.42|92.12|5
1655491880000|2022-06-17 18:51:20|93.47|92.17|93.43|92.13|93.48|92.18|93.43|92.13|5
1655491890000|2022-06-17 18:51:30|93.44|92.14|93.38|92.08|93.44|92.14|93.38|92.08|6
1655491910000|2022-06-17 18:51:50|93.43|92.13|93.39|92.09|93.43|92.13|93.38|92.08|3
1655491920000|2022-06-17 18:52:00|93.4|92.1|93.46|92.16|93.47|92.17|93.4|92.1|5
1655491930000|2022-06-17 18:52:10|93.47|92.17|93.46|92.16|93.47|92.17|93.46|92.16|2
1655491940000|2022-06-17 18:52:20|93.43|92.13|93.42|92.12|93.43|92.13|93.41|92.11|5
1655491950000|2022-06-17 18:52:30|93.39|92.09|93.37|92.07|93.39|92.09|93.37|92.07|3
1655491960000|2022-06-17 18:52:40|93.36|92.06|93.37|92.07|93.37|92.07|93.36|92.06|2
1655491980000|2022-06-17 18:53:00|93.38|92.08|93.38|92.08|93.39|92.09|93.38|92.08|3
1655492010000|2022-06-17 18:53:30|93.37|92.07|93.37|92.07|93.37|92.07|93.37|92.07|1
1655492020000|2022-06-17 18:53:40|93.39|92.09|93.39|92.09|93.39|92.09|93.39|92.09|1
1655492030000|2022-06-17 18:53:50|93.4|92.1|93.44|92.14|93.46|92.16|93.4|92.1|7
1655492040000|2022-06-17 18:54:00|93.46|92.16|93.48|92.18|93.48|92.18|93.45|92.15|5
1655492050000|2022-06-17 18:54:10|93.49|92.19|93.48|92.18|93.49|92.19|93.48|92.18|2
1655492060000|2022-06-17 18:54:20|93.47|92.17|93.47|92.17|93.47|92.17|93.43|92.13|5
1655492070000|2022-06-17 18:54:30|93.48|92.18|93.47|92.17|93.49|92.19|93.47|92.17|4
1655492080000|2022-06-17 18:54:40|93.48|92.18|93.48|92.18|93.48|92.18|93.47|92.17|5
1655492100000|2022-06-17 18:55:00|93.49|92.19|93.49|92.19|93.49|92.19|93.49|92.19|1
1655492110000|2022-06-17 18:55:10|93.5|92.2|93.52|92.22|93.53|92.23|93.5|92.2|4
1655492130000|2022-06-17 18:55:30|93.53|92.23|93.5|92.2|93.53|92.23|93.49|92.19|5
1655492140000|2022-06-17 18:55:40|93.49|92.19|93.52|92.22|93.52|92.22|93.48|92.18|5
1655492150000|2022-06-17 18:55:50|93.51|92.21|93.52|92.22|93.52|92.22|93.51|92.21|2
1655492160000|2022-06-17 18:56:00|93.53|92.23|93.52|92.22|93.53|92.23|93.52|92.22|2
1655492180000|2022-06-17 18:56:20|93.46|92.16|93.43|92.13|93.46|92.16|93.43|92.13|2
1655492190000|2022-06-17 18:56:30|93.42|92.12|93.41|92.11|93.42|92.12|93.39|92.09|4
1655492220000|2022-06-17 18:57:00|93.4|92.1|93.4|92.1|93.4|92.1|93.39|92.09|3
1655492230000|2022-06-17 18:57:10|93.38|92.08|93.36|92.06|93.38|92.08|93.36|92.06|3
1655492240000|2022-06-17 18:57:20|93.33|92.03|93.27|91.97|93.33|92.03|93.27|91.97|7
1655492250000|2022-06-17 18:57:30|93.26|91.96|93.27|91.97|93.27|91.97|93.26|91.96|2
1655492260000|2022-06-17 18:57:40|93.26|91.96|93.26|91.96|93.26|91.96|93.26|91.96|1
1655492270000|2022-06-17 18:57:50|93.25|91.95|93.36|92.06|93.36|92.06|93.25|91.95|7
1655492280000|2022-06-17 18:58:00|93.35|92.05|93.32|92.02|93.35|92.05|93.31|92.01|5
1655492290000|2022-06-17 18:58:10|93.31|92.01|93.31|92.01|93.31|92.01|93.29|91.99|4
1655492310000|2022-06-17 18:58:30|93.32|92.02|93.35|92.05|93.36|92.06|93.32|92.02|4
1655492330000|2022-06-17 18:58:50|93.37|92.07|93.37|92.07|93.37|92.07|93.36|92.06|3
1655492340000|2022-06-17 18:59:00|93.42|92.12|93.42|92.12|93.43|92.13|93.42|92.12|3
1655492350000|2022-06-17 18:59:10|93.39|92.09|93.39|92.09|93.39|92.09|93.39|92.09|1
1655492360000|2022-06-17 18:59:20|93.4|92.1|93.46|92.16|93.47|92.17|93.4|92.1|7
1655492370000|2022-06-17 18:59:30|93.48|92.18|93.47|92.17|93.48|92.18|93.47|92.17|2
1655492380000|2022-06-17 18:59:40|93.46|92.16|93.56|92.26|93.56|92.26|93.46|92.16|13
1655492390000|2022-06-17 18:59:50|93.57|92.27|93.57|92.27|93.57|92.27|93.56|92.26|5
1655492400000|2022-06-17 19:00:00|93.56|92.26|93.54|92.24|93.56|92.26|93.54|92.24|2
1655492410000|2022-06-17 19:00:10|93.55|92.25|93.63|92.33|93.64|92.34|93.55|92.25|11
1655492420000|2022-06-17 19:00:20|93.64|92.34|93.62|92.32|93.65|92.35|93.62|92.32|4
1655492430000|2022-06-17 19:00:30|93.63|92.33|93.65|92.35|93.65|92.35|93.63|92.33|3
1655492440000|2022-06-17 19:00:40|93.64|92.34|93.62|92.32|93.64|92.34|93.62|92.32|5
1655492450000|2022-06-17 19:00:50|93.63|92.33|93.61|92.31|93.63|92.33|93.61|92.31|3
1655492460000|2022-06-17 19:01:00|93.6|92.3|93.56|92.26|93.6|92.3|93.56|92.26|8
1655492470000|2022-06-17 19:01:10|93.55|92.25|93.53|92.23|93.55|92.25|93.53|92.23|2
1655492480000|2022-06-17 19:01:20|93.52|92.22|93.54|92.24|93.54|92.24|93.52|92.22|6
1655492490000|2022-06-17 19:01:30|93.55|92.25|93.55|92.25|93.56|92.26|93.55|92.25|3
1655492500000|2022-06-17 19:01:40|93.56|92.26|93.57|92.27|93.57|92.27|93.55|92.25|4
1655492510000|2022-06-17 19:01:50|93.56|92.26|93.53|92.23|93.56|92.26|93.53|92.23|3
1655492520000|2022-06-17 19:02:00|93.52|92.22|93.47|92.17|93.52|92.22|93.46|92.16|7
1655492530000|2022-06-17 19:02:10|93.48|92.18|93.58|92.28|93.58|92.28|93.48|92.18|7
1655492540000|2022-06-17 19:02:20|93.59|92.29|93.63|92.33|93.64|92.34|93.59|92.29|8
1655492550000|2022-06-17 19:02:30|93.62|92.32|93.65|92.35|93.65|92.35|93.62|92.32|4
1655492560000|2022-06-17 19:02:40|93.64|92.34|93.64|92.34|93.64|92.34|93.62|92.32|6
1655492590000|2022-06-17 19:03:10|93.65|92.35|93.91|92.61|93.91|92.61|93.65|92.35|4
1655492600000|2022-06-17 19:03:20|93.99|92.69|94.28|92.98|94.29|92.99|93.99|92.69|12
1655492610000|2022-06-17 19:03:30|94.29|92.99|94.18|92.88|94.35|93.05|94.18|92.88|8
1655492620000|2022-06-17 19:03:40|94.17|92.87|94.17|92.87|94.17|92.87|94.16|92.86|3
1655492630000|2022-06-17 19:03:50|94.16|92.86|94.08|92.78|94.16|92.86|94.08|92.78|7
1655492640000|2022-06-17 19:04:00|94|92.7|93.94|92.64|94.01|92.71|93.91|92.61|12
1655492650000|2022-06-17 19:04:10|93.93|92.63|93.85|92.55|93.93|92.63|93.81|92.51|5
1655492660000|2022-06-17 19:04:20|93.84|92.54|93.82|92.52|93.84|92.54|93.82|92.52|3
1655492670000|2022-06-17 19:04:30|93.8|92.5|93.81|92.51|93.81|92.51|93.8|92.5|2
1655492680000|2022-06-17 19:04:40|93.76|92.46|93.86|92.56|93.86|92.56|93.76|92.46|7
1655492690000|2022-06-17 19:04:50|93.85|92.55|93.86|92.56|93.86|92.56|93.85|92.55|2
1655492700000|2022-06-17 19:05:00|93.87|92.57|93.94|92.64|93.94|92.64|93.87|92.57|5
1655492710000|2022-06-17 19:05:10|93.93|92.63|93.92|92.62|93.95|92.65|93.89|92.59|7
1655492720000|2022-06-17 19:05:20|93.91|92.61|93.89|92.59|93.92|92.62|93.89|92.59|9
1655492730000|2022-06-17 19:05:30|93.9|92.6|93.9|92.6|93.9|92.6|93.9|92.6|1
1655492740000|2022-06-17 19:05:40|93.89|92.59|93.85|92.55|93.89|92.59|93.84|92.54|7
1655492760000|2022-06-17 19:06:00|93.82|92.52|93.83|92.53|93.85|92.55|93.82|92.52|4
1655492770000|2022-06-17 19:06:10|93.82|92.52|93.72|92.42|93.82|92.52|93.72|92.42|6
1655492780000|2022-06-17 19:06:20|93.71|92.41|93.64|92.34|93.71|92.41|93.64|92.34|5
1655492790000|2022-06-17 19:06:30|93.66|92.36|93.71|92.41|93.71|92.41|93.66|92.36|4
1655492800000|2022-06-17 19:06:40|93.72|92.42|93.73|92.43|93.73|92.43|93.72|92.42|2
1655492820000|2022-06-17 19:07:00|93.72|92.42|93.72|92.42|93.72|92.42|93.72|92.42|1
1655492830000|2022-06-17 19:07:10|93.73|92.43|93.72|92.42|93.73|92.43|93.72|92.42|4
1655492840000|2022-06-17 19:07:20|93.73|92.43|93.76|92.46|93.76|92.46|93.73|92.43|5
1655492850000|2022-06-17 19:07:30|93.77|92.47|93.88|92.58|93.88|92.58|93.77|92.47|5
1655492860000|2022-06-17 19:07:40|93.93|92.63|93.91|92.61|93.96|92.66|93.9|92.6|10
1655492870000|2022-06-17 19:07:50|93.88|92.58|93.83|92.53|93.91|92.61|93.83|92.53|8
1655492900000|2022-06-17 19:08:20|93.82|92.52|93.75|92.45|93.82|92.52|93.75|92.45|4
1655492910000|2022-06-17 19:08:30|93.74|92.44|93.75|92.45|93.81|92.51|93.74|92.44|8
1655492920000|2022-06-17 19:08:40|93.76|92.46|93.78|92.48|93.78|92.48|93.76|92.46|3
1655492940000|2022-06-17 19:09:00|93.77|92.47|93.76|92.46|93.77|92.47|93.76|92.46|2
1655492950000|2022-06-17 19:09:10|93.75|92.45|93.76|92.46|93.76|92.46|93.75|92.45|2
1655492960000|2022-06-17 19:09:20|93.77|92.47|93.77|92.47|93.78|92.48|93.77|92.47|3
1655492980000|2022-06-17 19:09:40|93.76|92.46|93.76|92.46|93.76|92.46|93.76|92.46|1
1655492990000|2022-06-17 19:09:50|93.75|92.45|93.73|92.43|93.75|92.45|93.73|92.43|3
1655493000000|2022-06-17 19:10:00|93.74|92.44|93.74|92.44|93.76|92.46|93.74|92.44|4
1655493010000|2022-06-17 19:10:10|93.75|92.45|93.75|92.45|93.75|92.45|93.75|92.45|1
1655493020000|2022-06-17 19:10:20|93.74|92.44|93.65|92.35|93.74|92.44|93.65|92.35|5
1655493030000|2022-06-17 19:10:30|93.62|92.32|93.22|91.92|93.62|92.32|93.16|91.86|18
1655493040000|2022-06-17 19:10:40|93.2|91.9|93.18|91.88|93.22|91.92|93.18|91.88|4
1655493050000|2022-06-17 19:10:50|93.23|91.93|93.28|91.98|93.28|91.98|93.23|91.93|3
1655493060000|2022-06-17 19:11:00|93.3|92|93.29|91.99|93.31|92.01|93.28|91.98|5
1655493070000|2022-06-17 19:11:10|93.3|92|93.3|92|93.3|92|93.3|92|1
1655493080000|2022-06-17 19:11:20|93.31|92.01|93.31|92.01|93.31|92.01|93.31|92.01|1
1655493110000|2022-06-17 19:11:50|93.3|92|93.3|92|93.3|92|93.3|92|1
1655493130000|2022-06-17 19:12:10|93.28|91.98|93.27|91.97|93.28|91.98|93.27|91.97|2
1655493140000|2022-06-17 19:12:20|93.24|91.94|93.21|91.91|93.24|91.94|93.18|91.88|7
1655493150000|2022-06-17 19:12:30|93.22|91.92|93.17|91.87|93.22|91.92|93.16|91.86|4
1655493160000|2022-06-17 19:12:40|93.19|91.89|93.19|91.89|93.19|91.89|93.19|91.89|1
1655493170000|2022-06-17 19:12:50|93.18|91.88|93.12|91.82|93.18|91.88|93.12|91.82|5
1655493180000|2022-06-17 19:13:00|93.16|91.86|93.23|91.93|93.23|91.93|93.13|91.83|8
1655493190000|2022-06-17 19:13:10|93.25|91.95|93.21|91.91|93.25|91.95|93.21|91.91|5
1655493200000|2022-06-17 19:13:20|93.23|91.93|93.24|91.94|93.24|91.94|93.23|91.93|2
1655493210000|2022-06-17 19:13:30|93.23|91.93|93.25|91.95|93.25|91.95|93.2|91.9|6
1655493230000|2022-06-17 19:13:50|93.24|91.94|93.19|91.89|93.24|91.94|93.19|91.89|3
1655493240000|2022-06-17 19:14:00|93.2|91.9|93.28|91.98|93.28|91.98|93.2|91.9|7
1655493250000|2022-06-17 19:14:10|93.29|91.99|93.31|92.01|93.31|92.01|93.29|91.99|3
1655493270000|2022-06-17 19:14:30|93.33|92.03|93.3|92|93.33|92.03|93.28|91.98|4
1655493280000|2022-06-17 19:14:40|93.31|92.01|93.3|92|93.31|92.01|93.3|92|2
1655493290000|2022-06-17 19:14:50|93.31|92.01|93.3|92|93.31|92.01|93.3|92|2
1655493300000|2022-06-17 19:15:00|93.27|91.97|93.29|91.99|93.29|91.99|93.27|91.97|3
1655493310000|2022-06-17 19:15:10|93.3|92|93.31|92.01|93.31|92.01|93.3|92|2
1655493320000|2022-06-17 19:15:20|93.29|91.99|93.3|92|93.3|92|93.29|91.99|2
1655493330000|2022-06-17 19:15:30|93.27|91.97|93.26|91.96|93.3|92|93.26|91.96|4
1655493340000|2022-06-17 19:15:40|93.27|91.97|93.31|92.01|93.31|92.01|93.27|91.97|4
1655493370000|2022-06-17 19:16:10|93.34|92.04|93.37|92.07|93.41|92.11|93.34|92.04|14
1655493380000|2022-06-17 19:16:20|93.38|92.08|93.43|92.13|93.43|92.13|93.37|92.07|10
1655493390000|2022-06-17 19:16:30|93.41|92.11|93.43|92.13|93.43|92.13|93.41|92.11|3
1655493400000|2022-06-17 19:16:40|93.42|92.12|93.38|92.08|93.42|92.12|93.37|92.07|9
1655493410000|2022-06-17 19:16:50|93.39|92.09|93.4|92.1|93.4|92.1|93.39|92.09|2
1655493420000|2022-06-17 19:17:00|93.37|92.07|93.37|92.07|93.37|92.07|93.35|92.05|4
1655493430000|2022-06-17 19:17:10|93.38|92.08|93.38|92.08|93.38|92.08|93.38|92.08|1
1655493440000|2022-06-17 19:17:20|93.39|92.09|93.39|92.09|93.39|92.09|93.38|92.08|3
1655493450000|2022-06-17 19:17:30|93.4|92.1|93.42|92.12|93.43|92.13|93.4|92.1|5
1655493460000|2022-06-17 19:17:40|93.41|92.11|93.42|92.12|93.43|92.13|93.41|92.11|4
1655493470000|2022-06-17 19:17:50|93.4|92.1|93.43|92.13|93.43|92.13|93.4|92.1|3
1655493480000|2022-06-17 19:18:00|93.44|92.14|93.44|92.14|93.44|92.14|93.43|92.13|5
1655493490000|2022-06-17 19:18:10|93.43|92.13|93.44|92.14|93.44|92.14|93.43|92.13|2
1655493500000|2022-06-17 19:18:20|93.43|92.13|93.44|92.14|93.44|92.14|93.43|92.13|2
1655493520000|2022-06-17 19:18:40|93.42|92.12|93.42|92.12|93.42|92.12|93.42|92.12|1
1655493530000|2022-06-17 19:18:50|93.4|92.1|93.41|92.11|93.41|92.11|93.4|92.1|4
1655493540000|2022-06-17 19:19:00|93.42|92.12|93.38|92.08|93.42|92.12|93.38|92.08|3
1655493570000|2022-06-17 19:19:30|93.42|92.12|93.41|92.11|93.42|92.12|93.41|92.11|2
1655493580000|2022-06-17 19:19:40|93.42|92.12|93.39|92.09|93.42|92.12|93.39|92.09|4
1655493590000|2022-06-17 19:19:50|93.4|92.1|93.43|92.13|93.43|92.13|93.4|92.1|3
1655493600000|2022-06-17 19:20:00|93.44|92.14|93.41|92.11|93.45|92.15|93.41|92.11|5
1655493610000|2022-06-17 19:20:10|93.4|92.1|93.41|92.11|93.41|92.11|93.4|92.1|2
1655493620000|2022-06-17 19:20:20|93.42|92.12|93.46|92.16|93.46|92.16|93.42|92.12|5
1655493630000|2022-06-17 19:20:30|93.44|92.14|93.44|92.14|93.44|92.14|93.44|92.14|1
1655493640000|2022-06-17 19:20:40|93.45|92.15|93.46|92.16|93.46|92.16|93.45|92.15|2
1655493650000|2022-06-17 19:20:50|93.45|92.15|93.45|92.15|93.45|92.15|93.45|92.15|1
1655493660000|2022-06-17 19:21:00|93.46|92.16|93.47|92.17|93.47|92.17|93.46|92.16|2
1655493680000|2022-06-17 19:21:20|93.51|92.21|93.54|92.24|93.54|92.24|93.51|92.21|3
1655493690000|2022-06-17 19:21:30|93.55|92.25|93.55|92.25|93.55|92.25|93.48|92.18|11
1655493700000|2022-06-17 19:21:40|93.5|92.2|93.5|92.2|93.52|92.22|93.49|92.19|8
1655493710000|2022-06-17 19:21:50|93.44|92.14|93.44|92.14|93.44|92.14|93.44|92.14|1
1655493720000|2022-06-17 19:22:00|93.42|92.12|93.4|92.1|93.42|92.12|93.4|92.1|3
1655493730000|2022-06-17 19:22:10|93.41|92.11|93.53|92.23|93.53|92.23|93.41|92.11|10
1655493760000|2022-06-17 19:22:40|93.52|92.22|93.49|92.19|93.52|92.22|93.47|92.17|7
1655493770000|2022-06-17 19:22:50|93.5|92.2|93.56|92.26|93.56|92.26|93.5|92.2|6
1655493780000|2022-06-17 19:23:00|93.55|92.25|93.54|92.24|93.55|92.25|93.54|92.24|2
1655493820000|2022-06-17 19:23:40|93.53|92.23|93.5|92.2|93.53|92.23|93.49|92.19|5
1655493830000|2022-06-17 19:23:50|93.51|92.21|93.53|92.23|93.53|92.23|93.51|92.21|3
1655493840000|2022-06-17 19:24:00|93.56|92.26|93.49|92.19|93.56|92.26|93.49|92.19|7
1655493850000|2022-06-17 19:24:10|93.5|92.2|93.48|92.18|93.5|92.2|93.48|92.18|5
1655493860000|2022-06-17 19:24:20|93.49|92.19|93.49|92.19|93.49|92.19|93.49|92.19|1
1655493870000|2022-06-17 19:24:30|93.5|92.2|93.53|92.23|93.53|92.23|93.5|92.2|3
1655493880000|2022-06-17 19:24:40|93.51|92.21|93.51|92.21|93.51|92.21|93.5|92.2|5
1655493890000|2022-06-17 19:24:50|93.53|92.23|93.51|92.21|93.53|92.23|93.51|92.21|3
1655493900000|2022-06-17 19:25:00|93.53|92.23|93.53|92.23|93.53|92.23|93.53|92.23|1
1655493910000|2022-06-17 19:25:10|93.54|92.24|93.54|92.24|93.54|92.24|93.54|92.24|1
1655493920000|2022-06-17 19:25:20|93.53|92.23|93.53|92.23|93.53|92.23|93.53|92.23|1
1655493930000|2022-06-17 19:25:30|93.54|92.24|93.56|92.26|93.57|92.27|93.54|92.24|4
1655493940000|2022-06-17 19:25:40|93.57|92.27|93.54|92.24|93.57|92.27|93.54|92.24|5
1655493950000|2022-06-17 19:25:50|93.55|92.25|93.55|92.25|93.55|92.25|93.55|92.25|1
1655493960000|2022-06-17 19:26:00|93.56|92.26|93.56|92.26|93.57|92.27|93.56|92.26|3
1655493980000|2022-06-17 19:26:20|93.57|92.27|93.56|92.26|93.57|92.27|93.56|92.26|2
1655493990000|2022-06-17 19:26:30|93.57|92.27|93.57|92.27|93.58|92.28|93.57|92.27|3
1655494000000|2022-06-17 19:26:40|93.58|92.28|93.57|92.27|93.58|92.28|93.57|92.27|2
1655494010000|2022-06-17 19:26:50|93.58|92.28|93.54|92.24|93.58|92.28|93.54|92.24|4
1655494020000|2022-06-17 19:27:00|93.55|92.25|93.54|92.24|93.55|92.25|93.54|92.24|2
1655494030000|2022-06-17 19:27:10|93.52|92.22|93.5|92.2|93.52|92.22|93.5|92.2|2
1655494040000|2022-06-17 19:27:20|93.49|92.19|93.49|92.19|93.5|92.2|93.48|92.18|5
1655494060000|2022-06-17 19:27:40|93.48|92.18|93.48|92.18|93.48|92.18|93.48|92.18|1
1655494070000|2022-06-17 19:27:50|93.49|92.19|93.49|92.19|93.49|92.19|93.48|92.18|5
1655494080000|2022-06-17 19:28:00|93.48|92.18|93.4|92.1|93.48|92.18|93.4|92.1|10
1655494090000|2022-06-17 19:28:10|93.42|92.12|93.43|92.13|93.43|92.13|93.41|92.11|3
1655494100000|2022-06-17 19:28:20|93.42|92.12|93.42|92.12|93.42|92.12|93.42|92.12|1
1655494110000|2022-06-17 19:28:30|93.43|92.13|93.51|92.21|93.51|92.21|93.43|92.13|9
1655494120000|2022-06-17 19:28:40|93.52|92.22|93.51|92.21|93.52|92.22|93.51|92.21|2
1655494130000|2022-06-17 19:28:50|93.5|92.2|93.48|92.18|93.5|92.2|93.48|92.18|3
1655494140000|2022-06-17 19:29:00|93.49|92.19|93.46|92.16|93.5|92.2|93.43|92.13|7
1655494150000|2022-06-17 19:29:10|93.45|92.15|93.44|92.14|93.45|92.15|93.44|92.14|2
1655494160000|2022-06-17 19:29:20|93.41|92.11|93.42|92.12|93.43|92.13|93.41|92.11|4
1655494170000|2022-06-17 19:29:30|93.43|92.13|93.45|92.15|93.46|92.16|93.43|92.13|4
1655494180000|2022-06-17 19:29:40|93.43|92.13|93.38|92.08|93.43|92.13|93.38|92.08|5
1655494190000|2022-06-17 19:29:50|93.37|92.07|93.37|92.07|93.37|92.07|93.37|92.07|1
1655494200000|2022-06-17 19:30:00|93.38|92.08|93.38|92.08|93.4|92.1|93.36|92.06|12
1655494210000|2022-06-17 19:30:10|93.37|92.07|93.26|91.96|93.37|92.07|93.26|91.96|8
1655494220000|2022-06-17 19:30:20|93.27|91.97|93.26|91.96|93.29|91.99|93.2|91.9|14
1655494240000|2022-06-17 19:30:40|93.25|91.95|93.21|91.91|93.25|91.95|93.2|91.9|7
1655494250000|2022-06-17 19:30:50|93.2|91.9|93.23|91.93|93.23|91.93|93.2|91.9|4
1655494260000|2022-06-17 19:31:00|93.26|91.96|93.16|91.86|93.26|91.96|93.16|91.86|5
1655494270000|2022-06-17 19:31:10|93.13|91.83|93.14|91.84|93.14|91.84|93.11|91.81|7
1655494280000|2022-06-17 19:31:20|93.15|91.85|93.15|91.85|93.15|91.85|93.15|91.85|1
1655494290000|2022-06-17 19:31:30|93.14|91.84|93.18|91.88|93.18|91.88|93.14|91.84|3
1655494310000|2022-06-17 19:31:50|93.19|91.89|93.24|91.94|93.24|91.94|93.19|91.89|5
1655494320000|2022-06-17 19:32:00|93.25|91.95|93.16|91.86|93.25|91.95|93.15|91.85|7
1655494330000|2022-06-17 19:32:10|93.15|91.85|93.13|91.83|93.15|91.85|93.11|91.81|7
1655494340000|2022-06-17 19:32:20|93.12|91.82|93.19|91.89|93.19|91.89|93.12|91.82|6
1655494350000|2022-06-17 19:32:30|93.2|91.9|93.25|91.95|93.25|91.95|93.2|91.9|4
1655494370000|2022-06-17 19:32:50|93.26|91.96|93.34|92.04|93.34|92.04|93.26|91.96|9
1655494380000|2022-06-17 19:33:00|93.33|92.03|93.29|91.99|93.33|92.03|93.28|91.98|4
1655494390000|2022-06-17 19:33:10|93.3|92|93.3|92|93.32|92.02|93.29|91.99|6
1655494400000|2022-06-17 19:33:20|93.29|91.99|93.21|91.91|93.29|91.99|93.21|91.91|7
1655494410000|2022-06-17 19:33:30|93.2|91.9|93.14|91.84|93.2|91.9|93.14|91.84|9
1655494420000|2022-06-17 19:33:40|93.15|91.85|93.15|91.85|93.15|91.85|93.15|91.85|1
1655494430000|2022-06-17 19:33:50|93.14|91.84|93.11|91.81|93.16|91.86|93.11|91.81|5
1655494460000|2022-06-17 19:34:20|93.12|91.82|93.13|91.83|93.13|91.83|93.11|91.81|3
1655494470000|2022-06-17 19:34:30|93.15|91.85|93.14|91.84|93.16|91.86|93.13|91.83|9
1655494480000|2022-06-17 19:34:40|93.15|91.85|93.15|91.85|93.16|91.86|93.15|91.85|3
1655494490000|2022-06-17 19:34:50|93.14|91.84|93.12|91.82|93.14|91.84|93.12|91.82|3
1655494500000|2022-06-17 19:35:00|93.13|91.83|93.13|91.83|93.13|91.83|93.13|91.83|1
1655494520000|2022-06-17 19:35:20|93.15|91.85|93.15|91.85|93.16|91.86|93.15|91.85|3
1655494530000|2022-06-17 19:35:30|93.16|91.86|93.15|91.85|93.16|91.86|93.15|91.85|2
1655494540000|2022-06-17 19:35:40|93.16|91.86|93.17|91.87|93.17|91.87|93.16|91.86|2
1655494550000|2022-06-17 19:35:50|93.18|91.88|93.24|91.94|93.24|91.94|93.18|91.88|5
1655494560000|2022-06-17 19:36:00|93.25|91.95|93.22|91.92|93.25|91.95|93.19|91.89|9
1655494570000|2022-06-17 19:36:10|93.21|91.91|93.25|91.95|93.25|91.95|93.21|91.91|3
1655494580000|2022-06-17 19:36:20|93.26|91.96|93.25|91.95|93.26|91.96|93.25|91.95|2
1655494590000|2022-06-17 19:36:30|93.24|91.94|93.22|91.92|93.24|91.94|93.22|91.92|2
1655494600000|2022-06-17 19:36:40|93.21|91.91|93.17|91.87|93.21|91.91|93.17|91.87|3
1655494610000|2022-06-17 19:36:50|93.2|91.9|93.23|91.93|93.23|91.93|93.2|91.9|4
1655494620000|2022-06-17 19:37:00|93.26|91.96|93.24|91.94|93.26|91.96|93.23|91.93|3
1655494630000|2022-06-17 19:37:10|93.26|91.96|93.25|91.95|93.26|91.96|93.25|91.95|2
1655494640000|2022-06-17 19:37:20|93.26|91.96|93.27|91.97|93.27|91.97|93.26|91.96|2
1655494650000|2022-06-17 19:37:30|93.26|91.96|93.26|91.96|93.26|91.96|93.26|91.96|1
1655494660000|2022-06-17 19:37:40|93.27|91.97|93.26|91.96|93.27|91.97|93.26|91.96|2
1655494670000|2022-06-17 19:37:50|93.27|91.97|93.31|92.01|93.31|92.01|93.27|91.97|4
1655494690000|2022-06-17 19:38:10|93.33|92.03|93.38|92.08|93.38|92.08|93.33|92.03|2
1655494700000|2022-06-17 19:38:20|93.41|92.11|93.46|92.16|93.47|92.17|93.41|92.11|8
1655494710000|2022-06-17 19:38:30|93.47|92.17|93.46|92.16|93.47|92.17|93.39|92.09|11
1655494720000|2022-06-17 19:38:40|93.47|92.17|93.47|92.17|93.47|92.17|93.47|92.17|1
1655494730000|2022-06-17 19:38:50|93.46|92.16|93.45|92.15|93.46|92.16|93.4|92.1|4
1655494750000|2022-06-17 19:39:10|93.47|92.17|93.51|92.21|93.51|92.21|93.46|92.16|8
1655494760000|2022-06-17 19:39:20|93.52|92.22|93.49|92.19|93.52|92.22|93.49|92.19|2
1655494770000|2022-06-17 19:39:30|93.5|92.2|93.5|92.2|93.5|92.2|93.5|92.2|1
1655494780000|2022-06-17 19:39:40|93.49|92.19|93.46|92.16|93.49|92.19|93.46|92.16|5
1655494790000|2022-06-17 19:39:50|93.47|92.17|93.5|92.2|93.5|92.2|93.47|92.17|4
1655494800000|2022-06-17 19:40:00|93.49|92.19|93.44|92.14|93.49|92.19|93.43|92.13|5
1655494810000|2022-06-17 19:40:10|93.45|92.15|93.4|92.1|93.46|92.16|93.4|92.1|5
1655494820000|2022-06-17 19:40:20|93.41|92.11|93.44|92.14|93.45|92.15|93.41|92.11|5
1655494830000|2022-06-17 19:40:30|93.45|92.15|93.47|92.17|93.47|92.17|93.45|92.15|3
1655494840000|2022-06-17 19:40:40|93.48|92.18|93.47|92.17|93.48|92.18|93.47|92.17|2
1655494850000|2022-06-17 19:40:50|93.46|92.16|93.46|92.16|93.46|92.16|93.46|92.16|1
1655494860000|2022-06-17 19:41:00|93.47|92.17|93.5|92.2|93.5|92.2|93.47|92.17|3
1655494870000|2022-06-17 19:41:10|93.51|92.21|93.51|92.21|93.51|92.21|93.49|92.19|5
1655494880000|2022-06-17 19:41:20|93.52|92.22|93.51|92.21|93.52|92.22|93.51|92.21|2
1655494890000|2022-06-17 19:41:30|93.5|92.2|93.51|92.21|93.51|92.21|93.49|92.19|6
1655494900000|2022-06-17 19:41:40|93.5|92.2|93.51|92.21|93.51|92.21|93.46|92.16|8
1655494940000|2022-06-17 19:42:20|93.52|92.22|93.52|92.22|93.52|92.22|93.52|92.22|1
1655494970000|2022-06-17 19:42:50|93.54|92.24|93.55|92.25|93.56|92.26|93.54|92.24|3
1655494980000|2022-06-17 19:43:00|93.54|92.24|93.52|92.22|93.54|92.24|93.52|92.22|2
1655494990000|2022-06-17 19:43:10|93.51|92.21|93.5|92.2|93.51|92.21|93.49|92.19|5
1655495000000|2022-06-17 19:43:20|93.49|92.19|93.51|92.21|93.51|92.21|93.49|92.19|6
1655495010000|2022-06-17 19:43:30|93.5|92.2|93.49|92.19|93.5|92.2|93.49|92.19|2
1655495020000|2022-06-17 19:43:40|93.5|92.2|93.5|92.2|93.5|92.2|93.5|92.2|1
1655495030000|2022-06-17 19:43:50|93.49|92.19|93.49|92.19|93.49|92.19|93.49|92.19|1
1655495040000|2022-06-17 19:44:00|93.5|92.2|93.48|92.18|93.51|92.21|93.48|92.18|5
1655495050000|2022-06-17 19:44:10|93.5|92.2|93.49|92.19|93.5|92.2|93.49|92.19|4
1655495060000|2022-06-17 19:44:20|93.51|92.21|93.54|92.24|93.54|92.24|93.5|92.2|5
1655495080000|2022-06-17 19:44:40|93.55|92.25|93.55|92.25|93.56|92.26|93.55|92.25|3
1655495090000|2022-06-17 19:44:50|93.54|92.24|93.48|92.18|93.54|92.24|93.48|92.18|4
1655495100000|2022-06-17 19:45:00|93.46|92.16|93.47|92.17|93.47|92.17|93.45|92.15|3
1655495110000|2022-06-17 19:45:10|93.49|92.19|93.49|92.19|93.49|92.19|93.49|92.19|1
1655495120000|2022-06-17 19:45:20|93.48|92.18|93.48|92.18|93.48|92.18|93.48|92.18|1
1655495130000|2022-06-17 19:45:30|93.47|92.17|93.48|92.18|93.48|92.18|93.47|92.17|4
1655495140000|2022-06-17 19:45:40|93.49|92.19|93.48|92.18|93.49|92.19|93.48|92.18|2
1655495150000|2022-06-17 19:45:50|93.49|92.19|93.47|92.17|93.49|92.19|93.47|92.17|3
1655495160000|2022-06-17 19:46:00|93.48|92.18|93.46|92.16|93.48|92.18|93.46|92.16|3
1655495170000|2022-06-17 19:46:10|93.45|92.15|93.46|92.16|93.46|92.16|93.43|92.13|4
1655495180000|2022-06-17 19:46:20|93.47|92.17|93.47|92.17|93.47|92.17|93.47|92.17|1
1655495190000|2022-06-17 19:46:30|93.48|92.18|93.48|92.18|93.48|92.18|93.47|92.17|5
1655495200000|2022-06-17 19:46:40|93.52|92.22|93.53|92.23|93.53|92.23|93.52|92.22|2
1655495210000|2022-06-17 19:46:50|93.54|92.24|93.53|92.23|93.54|92.24|93.53|92.23|2
1655495220000|2022-06-17 19:47:00|93.54|92.24|93.54|92.24|93.56|92.26|93.54|92.24|5
1655495250000|2022-06-17 19:47:30|93.55|92.25|93.55|92.25|93.55|92.25|93.55|92.25|1
1655495270000|2022-06-17 19:47:50|93.54|92.24|93.5|92.2|93.54|92.24|93.49|92.19|4
1655495280000|2022-06-17 19:48:00|93.51|92.21|93.48|92.18|93.53|92.23|93.48|92.18|9
1655495290000|2022-06-17 19:48:10|93.49|92.19|93.54|92.24|93.54|92.24|93.49|92.19|5
1655495300000|2022-06-17 19:48:20|93.55|92.25|93.57|92.27|93.57|92.27|93.55|92.25|3
1655495310000|2022-06-17 19:48:30|93.58|92.28|93.58|92.28|93.58|92.28|93.58|92.28|1
1655495330000|2022-06-17 19:48:50|93.57|92.27|93.57|92.27|93.58|92.28|93.57|92.27|3
1655495340000|2022-06-17 19:49:00|93.55|92.25|93.56|92.26|93.57|92.27|93.54|92.24|6
1655495350000|2022-06-17 19:49:10|93.57|92.27|93.57|92.27|93.59|92.29|93.56|92.26|7
1655495360000|2022-06-17 19:49:20|93.58|92.28|93.55|92.25|93.58|92.28|93.55|92.25|3
1655495370000|2022-06-17 19:49:30|93.56|92.26|93.55|92.25|93.56|92.26|93.55|92.25|4
1655495380000|2022-06-17 19:49:40|93.54|92.24|93.52|92.22|93.54|92.24|93.51|92.21|5
1655495390000|2022-06-17 19:49:50|93.53|92.23|93.56|92.26|93.56|92.26|93.53|92.23|4
1655495400000|2022-06-17 19:50:00|93.55|92.25|93.53|92.23|93.55|92.25|93.51|92.21|8
1655495410000|2022-06-17 19:50:10|93.49|92.19|93.52|92.22|93.54|92.24|93.49|92.19|6
1655495420000|2022-06-17 19:50:20|93.51|92.21|93.49|92.19|93.51|92.21|93.49|92.19|5
1655495440000|2022-06-17 19:50:40|93.51|92.21|93.51|92.21|93.52|92.22|93.51|92.21|3
1655495450000|2022-06-17 19:50:50|93.5|92.2|93.51|92.21|93.51|92.21|93.5|92.2|2
1655495460000|2022-06-17 19:51:00|93.5|92.2|93.5|92.2|93.5|92.2|93.5|92.2|1
1655495470000|2022-06-17 19:51:10|93.51|92.21|93.52|92.22|93.53|92.23|93.51|92.21|4
1655495480000|2022-06-17 19:51:20|93.51|92.21|93.53|92.23|93.53|92.23|93.51|92.21|3
1655495500000|2022-06-17 19:51:40|93.52|92.22|93.52|92.22|93.52|92.22|93.52|92.22|1
1655495510000|2022-06-17 19:51:50|93.51|92.21|93.48|92.18|93.52|92.22|93.48|92.18|5
1655495520000|2022-06-17 19:52:00|93.49|92.19|93.47|92.17|93.5|92.2|93.46|92.16|6
1655495540000|2022-06-17 19:52:20|93.49|92.19|93.49|92.19|93.52|92.22|93.49|92.19|5
1655495550000|2022-06-17 19:52:30|93.5|92.2|93.52|92.22|93.53|92.23|93.49|92.19|8
1655495560000|2022-06-17 19:52:40|93.51|92.21|93.5|92.2|93.51|92.21|93.5|92.2|4
1655495570000|2022-06-17 19:52:50|93.51|92.21|93.54|92.24|93.54|92.24|93.51|92.21|6
1655495590000|2022-06-17 19:53:10|93.53|92.23|93.53|92.23|93.53|92.23|93.5|92.2|5
1655495600000|2022-06-17 19:53:20|93.52|92.22|93.52|92.22|93.52|92.22|93.52|92.22|1
1655495610000|2022-06-17 19:53:30|93.53|92.23|93.53|92.23|93.53|92.23|93.53|92.23|1
1655495620000|2022-06-17 19:53:40|93.52|92.22|93.48|92.18|93.52|92.22|93.47|92.17|4
1655495630000|2022-06-17 19:53:50|93.47|92.17|93.47|92.17|93.48|92.18|93.47|92.17|5
1655495640000|2022-06-17 19:54:00|93.48|92.18|93.43|92.13|93.48|92.18|93.4|92.1|12
1655495650000|2022-06-17 19:54:10|93.44|92.14|93.45|92.15|93.45|92.15|93.43|92.13|4
1655495660000|2022-06-17 19:54:20|93.46|92.16|93.48|92.18|93.48|92.18|93.46|92.16|2
1655495670000|2022-06-17 19:54:30|93.5|92.2|93.48|92.18|93.5|92.2|93.48|92.18|3
1655495680000|2022-06-17 19:54:40|93.53|92.23|93.58|92.28|93.58|92.28|93.53|92.23|6
1655495690000|2022-06-17 19:54:50|93.57|92.27|93.56|92.26|93.57|92.27|93.56|92.26|2
1655495700000|2022-06-17 19:55:00|93.57|92.27|93.58|92.28|93.58|92.28|93.57|92.27|2
1655495710000|2022-06-17 19:55:10|93.57|92.27|93.56|92.26|93.57|92.27|93.56|92.26|2
1655495720000|2022-06-17 19:55:20|93.57|92.27|93.57|92.27|93.58|92.28|93.57|92.27|3
1655495730000|2022-06-17 19:55:30|93.58|92.28|93.58|92.28|93.58|92.28|93.57|92.27|3
1655495740000|2022-06-17 19:55:40|93.57|92.27|93.58|92.28|93.58|92.28|93.57|92.27|6
1655495750000|2022-06-17 19:55:50|93.57|92.27|93.56|92.26|93.57|92.27|93.54|92.24|7
1655495760000|2022-06-17 19:56:00|93.55|92.25|93.52|92.22|93.56|92.26|93.49|92.19|8
1655495770000|2022-06-17 19:56:10|93.51|92.21|93.49|92.19|93.51|92.21|93.49|92.19|3
1655495790000|2022-06-17 19:56:30|93.48|92.18|93.48|92.18|93.48|92.18|93.48|92.18|1
1655495800000|2022-06-17 19:56:40|93.47|92.17|93.47|92.17|93.47|92.17|93.47|92.17|1
1655495810000|2022-06-17 19:56:50|93.48|92.18|93.48|92.18|93.48|92.18|93.48|92.18|1
1655495820000|2022-06-17 19:57:00|93.47|92.17|93.39|92.09|93.47|92.17|93.39|92.09|10
1655495830000|2022-06-17 19:57:10|93.38|92.08|93.39|92.09|93.43|92.13|93.38|92.08|4
1655495850000|2022-06-17 19:57:30|93.4|92.1|93.45|92.15|93.45|92.15|93.4|92.1|2
1655495860000|2022-06-17 19:57:40|93.47|92.17|93.48|92.18|93.48|92.18|93.47|92.17|2
1655495870000|2022-06-17 19:57:50|93.47|92.17|93.41|92.11|93.47|92.17|93.41|92.11|4
1655495880000|2022-06-17 19:58:00|93.42|92.12|93.47|92.17|93.47|92.17|93.4|92.1|5
1655495890000|2022-06-17 19:58:10|93.46|92.16|93.43|92.13|93.46|92.16|93.43|92.13|3
1655495900000|2022-06-17 19:58:20|93.42|92.12|93.47|92.17|93.47|92.17|93.42|92.12|3
1655495910000|2022-06-17 19:58:30|93.48|92.18|93.5|92.2|93.5|92.2|93.48|92.18|3
1655495940000|2022-06-17 19:59:00|93.51|92.21|93.51|92.21|93.51|92.21|93.51|92.21|1
1655495950000|2022-06-17 19:59:10|93.5|92.2|93.5|92.2|93.5|92.2|93.5|92.2|1
1655495970000|2022-06-17 19:59:30|93.51|92.21|93.51|92.21|93.51|92.21|93.51|92.21|1
1655496000000|2022-06-17 20:00:00|93.5|92.2|93.43|92.13|93.5|92.2|93.41|92.11|6
1655496010000|2022-06-17 20:00:10|93.46|92.16|93.52|92.22|93.52|92.22|93.46|92.16|10
1655496020000|2022-06-17 20:00:20|93.53|92.23|93.57|92.27|93.57|92.27|93.53|92.23|3
1655496030000|2022-06-17 20:00:30|93.58|92.28|93.58|92.28|93.58|92.28|93.58|92.28|1
1655496040000|2022-06-17 20:00:40|93.57|92.27|93.57|92.27|93.57|92.27|93.57|92.27|1
1655496050000|2022-06-17 20:00:50|93.58|92.28|93.58|92.28|93.58|92.28|93.58|92.28|1
1655496060000|2022-06-17 20:01:00|93.57|92.27|93.59|92.29|93.59|92.29|93.57|92.27|4
1655496070000|2022-06-17 20:01:10|93.57|92.27|93.53|92.23|93.59|92.29|93.53|92.23|5
1655496080000|2022-06-17 20:01:20|93.52|92.22|93.51|92.21|93.52|92.22|93.51|92.21|2
1655496090000|2022-06-17 20:01:30|93.52|92.22|93.57|92.27|93.58|92.28|93.52|92.22|4
1655496100000|2022-06-17 20:01:40|93.59|92.29|93.63|92.33|93.63|92.33|93.59|92.29|8
1655496120000|2022-06-17 20:02:00|93.64|92.34|93.8|92.5|93.8|92.5|93.64|92.34|4
1655496140000|2022-06-17 20:02:20|93.78|92.48|93.77|92.47|93.78|92.48|93.76|92.46|3
1655496150000|2022-06-17 20:02:30|93.76|92.46|93.76|92.46|93.76|92.46|93.76|92.46|1
1655496160000|2022-06-17 20:02:40|93.78|92.48|93.76|92.46|93.79|92.49|93.74|92.44|7
1655496170000|2022-06-17 20:02:50|93.82|92.52|93.85|92.55|93.85|92.55|93.82|92.52|3
1655496180000|2022-06-17 20:03:00|93.86|92.56|93.87|92.57|93.88|92.58|93.86|92.56|5
1655496190000|2022-06-17 20:03:10|93.88|92.58|93.88|92.58|93.88|92.58|93.88|92.58|1
1655496220000|2022-06-17 20:03:40|93.87|92.57|93.88|92.58|93.88|92.58|93.87|92.57|2
1655496230000|2022-06-17 20:03:50|93.89|92.59|93.9|92.6|93.9|92.6|93.89|92.59|2
1655496240000|2022-06-17 20:04:00|93.89|92.59|93.89|92.59|93.9|92.6|93.89|92.59|5
1655496250000|2022-06-17 20:04:10|93.9|92.6|93.92|92.62|93.92|92.62|93.9|92.6|3
1655496260000|2022-06-17 20:04:20|93.93|92.63|93.92|92.62|93.93|92.63|93.9|92.6|6
1655496280000|2022-06-17 20:04:40|93.91|92.61|93.96|92.66|93.96|92.66|93.91|92.61|4
1655496290000|2022-06-17 20:04:50|93.97|92.67|93.97|92.67|93.97|92.67|93.96|92.66|3
1655496300000|2022-06-17 20:05:00|93.96|92.66|93.93|92.63|93.96|92.66|93.93|92.63|2
1655496320000|2022-06-17 20:05:20|93.94|92.64|93.95|92.65|93.95|92.65|93.94|92.64|2
1655496380000|2022-06-17 20:06:20|93.96|92.66|93.95|92.65|93.96|92.66|93.95|92.65|2
1655496390000|2022-06-17 20:06:30|93.96|92.66|93.95|92.65|93.96|92.66|93.95|92.65|2
1655496440000|2022-06-17 20:07:20|93.96|92.66|94.02|92.72|94.03|92.73|93.96|92.66|5
1655496450000|2022-06-17 20:07:30|94.03|92.73|94.03|92.73|94.03|92.73|94.03|92.73|1
1655496480000|2022-06-17 20:08:00|94.05|92.75|94.04|92.74|94.05|92.75|94.03|92.73|3
1655496490000|2022-06-17 20:08:10|94.03|92.73|94.04|92.74|94.04|92.74|94.03|92.73|2
1655496510000|2022-06-17 20:08:30|94.06|92.76|94.07|92.77|94.07|92.77|94.05|92.75|4
1655496530000|2022-06-17 20:08:50|94.09|92.79|94.09|92.79|94.09|92.79|94.07|92.77|3
1655496540000|2022-06-17 20:09:00|94.07|92.77|94.09|92.79|94.09|92.79|94.07|92.77|2
1655496550000|2022-06-17 20:09:10|94.07|92.77|94.16|92.86|94.16|92.86|94.07|92.77|3
1655496560000|2022-06-17 20:09:20|94.17|92.87|94.05|92.75|94.17|92.87|94.05|92.75|7
1655496570000|2022-06-17 20:09:30|94.04|92.74|94.03|92.73|94.04|92.74|94.02|92.72|3
1655496580000|2022-06-17 20:09:40|94.04|92.74|94.05|92.75|94.05|92.75|94.04|92.74|2
1655496600000|2022-06-17 20:10:00|94.06|92.76|93.99|92.69|94.06|92.76|93.99|92.69|5
1655496610000|2022-06-17 20:10:10|94|92.7|93.99|92.69|94|92.7|93.99|92.69|2
1655496620000|2022-06-17 20:10:20|94.01|92.71|94.01|92.71|94.05|92.75|94.01|92.71|9
1655496630000|2022-06-17 20:10:30|94.02|92.72|94.03|92.73|94.06|92.76|94.01|92.71|6
1655496640000|2022-06-17 20:10:40|94.02|92.72|94|92.7|94.02|92.72|93.99|92.69|4
1655496670000|2022-06-17 20:11:10|94.01|92.71|94.03|92.73|94.03|92.73|94.01|92.71|3
1655496680000|2022-06-17 20:11:20|94.04|92.74|94.07|92.77|94.07|92.77|94.04|92.74|2
1655496690000|2022-06-17 20:11:30|94.08|92.78|94.09|92.79|94.09|92.79|94.08|92.78|2
1655496700000|2022-06-17 20:11:40|94.1|92.8|94.1|92.8|94.1|92.8|94.1|92.8|1
1655496710000|2022-06-17 20:11:50|94.09|92.79|94.13|92.83|94.13|92.83|94.09|92.79|5
1655496720000|2022-06-17 20:12:00|94.12|92.82|94.13|92.83|94.13|92.83|94.12|92.82|2
1655496730000|2022-06-17 20:12:10|94.12|92.82|94.1|92.8|94.12|92.82|94.1|92.8|2
1655496740000|2022-06-17 20:12:20|94.09|92.79|94.09|92.79|94.09|92.79|94.09|92.79|1
1655496750000|2022-06-17 20:12:30|94.1|92.8|94.1|92.8|94.1|92.8|94.1|92.8|1
1655496770000|2022-06-17 20:12:50|94.11|92.81|94.2|92.9|94.2|92.9|94.11|92.81|5
1655496780000|2022-06-17 20:13:00|94.24|92.94|94.24|92.94|94.24|92.94|94.24|92.94|1
1655496790000|2022-06-17 20:13:10|94.2|92.9|94.2|92.9|94.2|92.9|94.2|92.9|1
1655496800000|2022-06-17 20:13:20|94.21|92.91|94.21|92.91|94.21|92.91|94.21|92.91|1
1655496810000|2022-06-17 20:13:30|94.22|92.92|94.22|92.92|94.22|92.92|94.22|92.92|1
1655496820000|2022-06-17 20:13:40|94.21|92.91|94.2|92.9|94.21|92.91|94.2|92.9|2
1655496850000|2022-06-17 20:14:10|94.19|92.89|94.11|92.81|94.19|92.89|94.11|92.81|4
1655496860000|2022-06-17 20:14:20|94.12|92.82|94.12|92.82|94.12|92.82|94.12|92.82|1
1655496890000|2022-06-17 20:14:50|94.15|92.85|94.13|92.83|94.16|92.86|94.13|92.83|4
1655496900000|2022-06-17 20:15:00|94.12|92.82|94.12|92.82|94.13|92.83|94.12|92.82|3
1655496920000|2022-06-17 20:15:20|94.13|92.83|94.14|92.84|94.14|92.84|94.13|92.83|2
1655496930000|2022-06-17 20:15:30|94.13|92.83|94.2|92.9|94.2|92.9|94.13|92.83|5
1655496940000|2022-06-17 20:15:40|94.21|92.91|94.21|92.91|94.21|92.91|94.2|92.9|3
1655496950000|2022-06-17 20:15:50|94.2|92.9|94.17|92.87|94.2|92.9|94.16|92.86|7
1655496960000|2022-06-17 20:16:00|94.14|92.84|94.12|92.82|94.17|92.87|94.12|92.82|11
1655496970000|2022-06-17 20:16:10|94.11|92.81|94.09|92.79|94.11|92.81|94.09|92.79|3
1655496980000|2022-06-17 20:16:20|94.13|92.83|94.12|92.82|94.15|92.85|94.09|92.79|8
1655496990000|2022-06-17 20:16:30|94.13|92.83|94.13|92.83|94.13|92.83|94.13|92.83|1
1655497000000|2022-06-17 20:16:40|94.12|92.82|94.11|92.81|94.12|92.82|94.11|92.81|2
1655497020000|2022-06-17 20:17:00|94.12|92.82|94.17|92.87|94.17|92.87|94.12|92.82|3
1655497050000|2022-06-17 20:17:30|94.18|92.88|94.17|92.87|94.18|92.88|94.17|92.87|2
1655497060000|2022-06-17 20:17:40|94.18|92.88|94.2|92.9|94.2|92.9|94.18|92.88|3
1655497070000|2022-06-17 20:17:50|94.24|92.94|94.22|92.92|94.25|92.95|94.21|92.91|6
1655497090000|2022-06-17 20:18:10|94.23|92.93|94.28|92.98|94.28|92.98|94.23|92.93|10
1655497100000|2022-06-17 20:18:20|94.29|92.99|94.29|92.99|94.3|93|94.29|92.99|3
1655497130000|2022-06-17 20:18:50|94.28|92.98|94.21|92.91|94.28|92.98|94.21|92.91|2
1655497140000|2022-06-17 20:19:00|94.22|92.92|94.22|92.92|94.22|92.92|94.22|92.92|1
1655497150000|2022-06-17 20:19:10|94.21|92.91|94.27|92.97|94.27|92.97|94.21|92.91|2
1655497160000|2022-06-17 20:19:20|94.26|92.96|94.22|92.92|94.26|92.96|94.22|92.92|5
1655497170000|2022-06-17 20:19:30|94.26|92.96|94.19|92.89|94.26|92.96|94.19|92.89|5
1655497200000|2022-06-17 20:20:00|94.2|92.9|94.2|92.9|94.2|92.9|94.2|92.9|1
1655497240000|2022-06-17 20:20:40|94.21|92.91|94.27|92.97|94.27|92.97|94.21|92.91|5
1655497250000|2022-06-17 20:20:50|94.28|92.98|94.28|92.98|94.28|92.98|94.28|92.98|1
1655497260000|2022-06-17 20:21:00|94.29|92.99|94.3|93|94.3|93|94.29|92.99|2
1655497270000|2022-06-17 20:21:10|94.29|92.99|94.29|92.99|94.29|92.99|94.29|92.99|1
1655497280000|2022-06-17 20:21:20|94.3|93|94.32|93.02|94.32|93.02|94.3|93|3
1655497340000|2022-06-17 20:22:20|94.35|93.05|94.43|93.13|94.43|93.13|94.35|93.05|4
1655497350000|2022-06-17 20:22:30|94.44|93.14|94.47|93.17|94.47|93.17|94.44|93.14|3
1655497360000|2022-06-17 20:22:40|94.48|93.18|94.5|93.2|94.5|93.2|94.48|93.18|2
1655497410000|2022-06-17 20:23:30|94.53|93.23|94.56|93.26|94.56|93.26|94.53|93.23|3
1655497420000|2022-06-17 20:23:40|94.55|93.25|94.5|93.2|94.56|93.26|94.5|93.2|6
1655497430000|2022-06-17 20:23:50|94.54|93.24|94.5|93.2|94.54|93.24|94.5|93.2|4
1655497440000|2022-06-17 20:24:00|94.51|93.21|94.49|93.19|94.51|93.21|94.49|93.19|3
1655497490000|2022-06-17 20:24:50|94.5|93.2|94.52|93.22|94.52|93.22|94.5|93.2|3
1655497500000|2022-06-17 20:25:00|94.53|93.23|94.59|93.29|94.59|93.29|94.53|93.23|6
1655497510000|2022-06-17 20:25:10|94.58|93.28|94.49|93.19|94.58|93.28|94.49|93.19|8
1655497520000|2022-06-17 20:25:20|94.45|93.15|94.42|93.12|94.45|93.15|94.42|93.12|3
1655497530000|2022-06-17 20:25:30|94.45|93.15|94.46|93.16|94.46|93.16|94.45|93.15|2
1655497540000|2022-06-17 20:25:40|94.43|93.13|94.44|93.14|94.44|93.14|94.43|93.13|2
1655497550000|2022-06-17 20:25:50|94.43|93.13|94.44|93.14|94.44|93.14|94.43|93.13|2
1655497560000|2022-06-17 20:26:00|94.45|93.15|94.51|93.21|94.51|93.21|94.45|93.15|4
1655497580000|2022-06-17 20:26:20|94.5|93.2|94.51|93.21|94.51|93.21|94.5|93.2|4
1655497590000|2022-06-17 20:26:30|94.5|93.2|94.5|93.2|94.5|93.2|94.5|93.2|1
1655497600000|2022-06-17 20:26:40|94.51|93.21|94.5|93.2|94.51|93.21|94.5|93.2|2
1655497630000|2022-06-17 20:27:10|94.51|93.21|94.52|93.22|94.54|93.24|94.51|93.21|5
1655497640000|2022-06-17 20:27:20|94.51|93.21|94.51|93.21|94.51|93.21|94.51|93.21|1
1655497650000|2022-06-17 20:27:30|94.52|93.22|94.57|93.27|94.57|93.27|94.51|93.21|5
1655497660000|2022-06-17 20:27:40|94.58|93.28|94.58|93.28|94.58|93.28|94.57|93.27|3
1655497670000|2022-06-17 20:27:50|94.57|93.27|94.51|93.21|94.57|93.27|94.51|93.21|4
1655497680000|2022-06-17 20:28:00|94.5|93.2|94.5|93.2|94.5|93.2|94.5|93.2|1
1655497690000|2022-06-17 20:28:10|94.51|93.21|94.57|93.27|94.57|93.27|94.5|93.2|5
1655497700000|2022-06-17 20:28:20|94.58|93.28|94.58|93.28|94.58|93.28|94.58|93.28|1
1655497710000|2022-06-17 20:28:30|94.59|93.29|94.51|93.21|94.59|93.29|94.5|93.2|14
1655497720000|2022-06-17 20:28:40|94.5|93.2|94.5|93.2|94.5|93.2|94.49|93.19|3
1655497750000|2022-06-17 20:29:10|94.49|93.19|94.49|93.19|94.49|93.19|94.49|93.19|1
1655497770000|2022-06-17 20:29:30|94.48|93.18|94.48|93.18|94.48|93.18|94.48|93.18|1
1655497780000|2022-06-17 20:29:40|94.49|93.19|94.48|93.18|94.49|93.19|94.48|93.18|4
1655497790000|2022-06-17 20:29:50|94.49|93.19|94.49|93.19|94.49|93.19|94.49|93.19|1
1655497810000|2022-06-17 20:30:10|94.48|93.18|94.4|93.1|94.48|93.18|94.4|93.1|5
1655497830000|2022-06-17 20:30:30|94.39|93.09|94.5|93.2|94.5|93.2|94.38|93.08|7
1655497850000|2022-06-17 20:30:50|94.53|93.23|94.56|93.26|94.57|93.27|94.53|93.23|5
1655497860000|2022-06-17 20:31:00|94.57|93.27|94.57|93.27|94.58|93.28|94.57|93.27|3
1655497870000|2022-06-17 20:31:10|94.54|93.24|94.53|93.23|94.54|93.24|94.5|93.2|7
1655497880000|2022-06-17 20:31:20|94.52|93.22|94.54|93.24|94.57|93.27|94.52|93.22|6
1655497890000|2022-06-17 20:31:30|94.53|93.23|94.52|93.22|94.53|93.23|94.52|93.22|2
1655497910000|2022-06-17 20:31:50|94.51|93.21|94.57|93.27|94.57|93.27|94.51|93.21|4
1655497920000|2022-06-17 20:32:00|94.58|93.28|94.58|93.28|94.58|93.28|94.57|93.27|3
1655497930000|2022-06-17 20:32:10|94.59|93.29|94.59|93.29|94.59|93.29|94.59|93.29|1
1655497940000|2022-06-17 20:32:20|94.57|93.27|94.51|93.21|94.57|93.27|94.51|93.21|5
1655497950000|2022-06-17 20:32:30|94.5|93.2|94.56|93.26|94.56|93.26|94.5|93.2|4
1655497960000|2022-06-17 20:32:40|94.57|93.27|94.59|93.29|94.59|93.29|94.57|93.27|5
1655497970000|2022-06-17 20:32:50|94.6|93.3|94.6|93.3|94.6|93.3|94.6|93.3|1
1655497990000|2022-06-17 20:33:10|94.61|93.31|94.74|93.44|94.74|93.44|94.61|93.31|8
1655498030000|2022-06-17 20:33:50|94.77|93.47|94.77|93.47|94.77|93.47|94.77|93.47|1
1655498040000|2022-06-17 20:34:00|94.79|93.49|94.79|93.49|94.79|93.49|94.79|93.49|1
1655498050000|2022-06-17 20:34:10|94.81|93.51|94.81|93.51|94.81|93.51|94.81|93.51|1
1655498060000|2022-06-17 20:34:20|94.8|93.5|94.73|93.43|94.8|93.5|94.73|93.43|3
1655498070000|2022-06-17 20:34:30|94.74|93.44|94.74|93.44|94.74|93.44|94.74|93.44|1
1655498090000|2022-06-17 20:34:50|94.76|93.46|94.79|93.49|94.79|93.49|94.76|93.46|2
1655498100000|2022-06-17 20:35:00|94.81|93.51|94.81|93.51|94.81|93.51|94.81|93.51|1
1655498140000|2022-06-17 20:35:40|94.86|93.56|94.86|93.56|94.86|93.56|94.86|93.56|1
1655498150000|2022-06-17 20:35:50|94.85|93.55|94.84|93.54|94.85|93.55|94.84|93.54|2
1655498160000|2022-06-17 20:36:00|94.85|93.55|94.86|93.56|94.88|93.58|94.85|93.55|9
1655498170000|2022-06-17 20:36:10|94.85|93.55|94.85|93.55|94.85|93.55|94.85|93.55|1
1655498180000|2022-06-17 20:36:20|94.83|93.53|94.83|93.53|94.83|93.53|94.83|93.53|1
1655498190000|2022-06-17 20:36:30|94.82|93.52|94.84|93.54|94.84|93.54|94.82|93.52|3
1655498210000|2022-06-17 20:36:50|94.85|93.55|94.85|93.55|94.85|93.55|94.84|93.54|3
1655498250000|2022-06-17 20:37:30|94.83|93.53|94.83|93.53|94.83|93.53|94.83|93.53|1
1655498260000|2022-06-17 20:37:40|94.82|93.52|94.77|93.47|94.85|93.55|94.77|93.47|6
1655498270000|2022-06-17 20:37:50|94.75|93.45|94.74|93.44|94.75|93.45|94.74|93.44|2
1655498280000|2022-06-17 20:38:00|94.77|93.47|94.8|93.5|94.8|93.5|94.77|93.47|3
1655498290000|2022-06-17 20:38:10|94.84|93.54|94.87|93.57|94.87|93.57|94.84|93.54|3
1655498310000|2022-06-17 20:38:30|94.85|93.55|94.86|93.56|94.87|93.57|94.85|93.55|3
1655498320000|2022-06-17 20:38:40|94.84|93.54|94.87|93.57|94.88|93.58|94.84|93.54|5
1655498330000|2022-06-17 20:38:50|94.86|93.56|94.87|93.57|94.87|93.57|94.86|93.56|2
1655498380000|2022-06-17 20:39:40|94.88|93.58|94.88|93.58|94.88|93.58|94.88|93.58|1
1655498390000|2022-06-17 20:39:50|94.87|93.57|94.85|93.55|94.87|93.57|94.85|93.55|3
1655498410000|2022-06-17 20:40:10|94.86|93.56|94.86|93.56|94.86|93.56|94.86|93.56|1
1655498420000|2022-06-17 20:40:20|94.85|93.55|94.85|93.55|94.85|93.55|94.85|93.55|1
1655498430000|2022-06-17 20:40:30|94.84|93.54|94.84|93.54|94.84|93.54|94.84|93.54|1
1655498460000|2022-06-17 20:41:00|94.81|93.51|94.75|93.45|94.81|93.51|94.75|93.45|6
1655498500000|2022-06-17 20:41:40|94.76|93.46|94.78|93.48|94.79|93.49|94.76|93.46|3
1655498510000|2022-06-17 20:41:50|94.77|93.47|94.77|93.47|94.77|93.47|94.77|93.47|1
1655498520000|2022-06-17 20:42:00|94.78|93.48|94.78|93.48|94.78|93.48|94.78|93.48|1
1655498540000|2022-06-17 20:42:20|94.77|93.47|94.67|93.37|94.77|93.47|94.67|93.37|6
1655498550000|2022-06-17 20:42:30|94.66|93.36|94.43|93.13|94.66|93.36|94.42|93.12|8
1655498560000|2022-06-17 20:42:40|94.44|93.14|94.49|93.19|94.51|93.21|94.44|93.14|6
1655498600000|2022-06-17 20:43:20|94.48|93.18|94.41|93.11|94.48|93.18|94.41|93.11|4
1655498610000|2022-06-17 20:43:30|94.42|93.12|94.41|93.11|94.46|93.16|94.41|93.11|4
1655498630000|2022-06-17 20:43:50|94.4|93.1|94.45|93.15|94.47|93.17|94.4|93.1|5
1655498650000|2022-06-17 20:44:10|94.46|93.16|94.46|93.16|94.46|93.16|94.46|93.16|1
1655498660000|2022-06-17 20:44:20|94.44|93.14|94.42|93.12|94.44|93.14|94.42|93.12|2
1655498670000|2022-06-17 20:44:30|94.41|93.11|94.41|93.11|94.41|93.11|94.4|93.1|3
1655498690000|2022-06-17 20:44:50|94.42|93.12|94.42|93.12|94.42|93.12|94.42|93.12|1
1655498700000|2022-06-17 20:45:00|94.41|93.11|94.43|93.13|94.43|93.13|94.41|93.11|3
1655498710000|2022-06-17 20:45:10|94.44|93.14|94.5|93.2|94.5|93.2|94.44|93.14|5
1655498720000|2022-06-17 20:45:20|94.51|93.21|94.51|93.21|94.51|93.21|94.51|93.21|1
1655498730000|2022-06-17 20:45:30|94.5|93.2|94.42|93.12|94.5|93.2|94.42|93.12|4
1655498750000|2022-06-17 20:45:50|94.43|93.13|94.43|93.13|94.43|93.13|94.43|93.13|1
1655498760000|2022-06-17 20:46:00|94.42|93.12|94.42|93.12|94.43|93.13|94.42|93.12|3
1655498770000|2022-06-17 20:46:10|94.41|93.11|94.42|93.12|94.42|93.12|94.41|93.11|2
1655498790000|2022-06-17 20:46:30|94.44|93.14|94.45|93.15|94.45|93.15|94.44|93.14|2
1655498800000|2022-06-17 20:46:40|94.46|93.16|94.56|93.26|94.57|93.27|94.46|93.16|9
1655498810000|2022-06-17 20:46:50|94.58|93.28|94.51|93.21|94.58|93.28|94.51|93.21|5
1655498820000|2022-06-17 20:47:00|94.5|93.2|94.5|93.2|94.5|93.2|94.5|93.2|1
1655498870000|2022-06-17 20:47:50|94.49|93.19|94.5|93.2|94.51|93.21|94.49|93.19|4
1655498880000|2022-06-17 20:48:00|94.49|93.19|94.5|93.2|94.5|93.2|94.49|93.19|2
1655498890000|2022-06-17 20:48:10|94.51|93.21|94.5|93.2|94.51|93.21|94.5|93.2|2
1655498930000|2022-06-17 20:48:50|94.48|93.18|94.49|93.19|94.49|93.19|94.41|93.11|8
1655498940000|2022-06-17 20:49:00|94.48|93.18|94.52|93.22|94.53|93.23|94.48|93.18|6
1655498950000|2022-06-17 20:49:10|94.53|93.23|94.52|93.22|94.53|93.23|94.51|93.21|6
1655498960000|2022-06-17 20:49:20|94.51|93.21|94.51|93.21|94.51|93.21|94.51|93.21|1
1655498970000|2022-06-17 20:49:30|94.53|93.23|94.59|93.29|94.59|93.29|94.53|93.23|6
1655498990000|2022-06-17 20:49:50|94.62|93.32|94.59|93.29|94.62|93.32|94.59|93.29|2
1655499000000|2022-06-17 20:50:00|94.62|93.32|94.59|93.29|94.62|93.32|94.59|93.29|2
1655499030000|2022-06-17 20:50:30|94.56|93.26|94.58|93.28|94.58|93.28|94.55|93.25|4
1655499040000|2022-06-17 20:50:40|94.59|93.29|94.59|93.29|94.59|93.29|94.59|93.29|1
1655499050000|2022-06-17 20:50:50|94.57|93.27|94.57|93.27|94.57|93.27|94.57|93.27|1
1655499060000|2022-06-17 20:51:00|94.56|93.26|94.51|93.21|94.56|93.26|94.51|93.21|4
1655499070000|2022-06-17 20:51:10|94.5|93.2|94.5|93.2|94.5|93.2|94.5|93.2|1
1655499090000|2022-06-17 20:51:30|94.51|93.21|94.51|93.21|94.51|93.21|94.51|93.21|1
1655499110000|2022-06-17 20:51:50|94.5|93.2|94.51|93.21|94.51|93.21|94.5|93.2|2
1655499130000|2022-06-17 20:52:10|94.5|93.2|94.5|93.2|94.5|93.2|94.5|93.2|1
1655499150000|2022-06-17 20:52:30|94.51|93.21|94.51|93.21|94.51|93.21|94.5|93.2|5
1655499170000|2022-06-17 20:52:50|94.52|93.22|94.52|93.22|94.52|93.22|94.52|93.22|1
1655499180000|2022-06-17 20:53:00|94.51|93.21|94.49|93.19|94.52|93.22|94.49|93.19|4
1655535600000|2022-06-18 07:00:00|94.44|93.14|94.44|93.14|94.44|93.14|94.44|93.14|1
1655539710000|2022-06-18 08:08:30|88.43|87.13|88.42|87.12|88.45|87.15|88.42|87.12|5
1655539720000|2022-06-18 08:08:40|88.43|87.13|88.42|87.12|88.44|87.14|88.42|87.12|4
1655539730000|2022-06-18 08:08:50|88.43|87.13|88.42|87.12|88.43|87.13|88.42|87.12|2
1655539740000|2022-06-18 08:09:00|88.43|87.13|88.42|87.12|88.45|87.15|88.42|87.12|7
1655539750000|2022-06-18 08:09:10|88.43|87.13|88.43|87.13|88.43|87.13|88.43|87.13|1
1655539760000|2022-06-18 08:09:20|88.44|87.14|88.45|87.15|88.45|87.15|88.44|87.14|2
1655539770000|2022-06-18 08:09:30|88.44|87.14|88.41|87.11|88.44|87.14|88.4|87.1|5
1655539780000|2022-06-18 08:09:40|94.44|93.14|94.44|93.14|94.44|93.14|94.44|93.14|1
1655542750000|2022-06-18 08:59:10|88.28|86.98|88.28|86.98|88.28|86.98|88.28|86.98|1
1655542760000|2022-06-18 08:59:20|88.27|86.97|88.24|86.94|88.27|86.97|88.24|86.94|6
1655542770000|2022-06-18 08:59:30|88.25|86.95|88.25|86.95|88.25|86.95|88.24|86.94|3
1655542780000|2022-06-18 08:59:40|88.26|86.96|88.25|86.95|88.26|86.96|88.25|86.95|2
1655542790000|2022-06-18 08:59:50|88.24|86.94|88.25|86.95|88.25|86.95|88.24|86.94|2
1655542800000|2022-06-18 09:00:00|88.24|86.94|88.14|86.84|88.24|86.94|88.14|86.84|17
1655542810000|2022-06-18 09:00:10|88.15|86.85|88.18|86.88|88.19|86.89|88.15|86.85|6
1655542820000|2022-06-18 09:00:20|88.19|86.89|88.17|86.87|88.25|86.95|88.17|86.87|8
1655542830000|2022-06-18 09:00:30|88.16|86.86|88.18|86.88|88.18|86.88|88.15|86.85|7
1655542840000|2022-06-18 09:00:40|88.17|86.87|88.17|86.87|88.17|86.87|88.17|86.87|1
1655542850000|2022-06-18 09:00:50|88.16|86.86|87.99|86.69|88.16|86.86|87.99|86.69|15
1655542860000|2022-06-18 09:01:00|87.98|86.68|87.95|86.65|87.99|86.69|87.95|86.65|8
1655542870000|2022-06-18 09:01:10|87.94|86.64|87.95|86.65|87.95|86.65|87.93|86.63|4
1655542880000|2022-06-18 09:01:20|87.96|86.66|87.9|86.6|87.96|86.66|87.9|86.6|10
1655542890000|2022-06-18 09:01:30|87.89|86.59|87.84|86.54|87.89|86.59|87.84|86.54|9
1655542900000|2022-06-18 09:01:40|87.85|86.55|87.88|86.58|87.89|86.59|87.83|86.53|14
1655542910000|2022-06-18 09:01:50|87.89|86.59|87.88|86.58|87.89|86.59|87.87|86.57|8
1655542920000|2022-06-18 09:02:00|87.89|86.59|88.03|86.73|88.06|86.76|87.89|86.59|11
1655542930000|2022-06-18 09:02:10|88.05|86.75|88.28|86.98|88.28|86.98|88.04|86.74|23
1655542940000|2022-06-18 09:02:20|88.3|87|88.19|86.89|88.3|87|88.18|86.88|11
1655542950000|2022-06-18 09:02:30|88.2|86.9|88.27|86.97|88.27|86.97|88.2|86.9|6
1655542960000|2022-06-18 09:02:40|88.28|86.98|88.3|87|88.3|87|88.28|86.98|5
1655542970000|2022-06-18 09:02:50|88.32|87.02|88.32|87.02|88.32|87.02|88.32|87.02|1
1655542980000|2022-06-18 09:03:00|88.31|87.01|88.31|87.01|88.31|87.01|88.3|87|3
1655542990000|2022-06-18 09:03:10|88.32|87.02|88.55|87.25|88.55|87.25|88.32|87.02|11
1655543000000|2022-06-18 09:03:20|88.53|87.23|88.49|87.19|88.53|87.23|88.49|87.19|3
1655543010000|2022-06-18 09:03:30|88.5|87.2|88.48|87.18|88.52|87.22|88.45|87.15|14
1655543020000|2022-06-18 09:03:40|88.45|87.15|88.47|87.17|88.48|87.18|88.45|87.15|7
1655543030000|2022-06-18 09:03:50|88.48|87.18|88.48|87.18|88.5|87.2|88.46|87.16|9
1655543040000|2022-06-18 09:04:00|88.46|87.16|88.35|87.05|88.47|87.17|88.35|87.05|8
1655543050000|2022-06-18 09:04:10|88.34|87.04|88.38|87.08|88.38|87.08|88.3|87|8
1655543060000|2022-06-18 09:04:20|88.39|87.09|88.46|87.16|88.47|87.17|88.39|87.09|12
1655543070000|2022-06-18 09:04:30|88.45|87.15|88.4|87.1|88.45|87.15|88.4|87.1|3
1655543080000|2022-06-18 09:04:40|88.41|87.11|88.41|87.11|88.45|87.15|88.4|87.1|10
1655543090000|2022-06-18 09:04:50|88.4|87.1|88.4|87.1|88.4|87.1|88.39|87.09|3
1655543100000|2022-06-18 09:05:00|88.39|87.09|88.4|87.1|88.4|87.1|88.39|87.09|2
1655543110000|2022-06-18 09:05:10|88.41|87.11|88.41|87.11|88.41|87.11|88.41|87.11|1
1655543130000|2022-06-18 09:05:30|88.42|87.12|88.42|87.12|88.42|87.12|88.42|87.12|1
1655543140000|2022-06-18 09:05:40|88.46|87.16|88.48|87.18|88.5|87.2|88.46|87.16|6
1655543150000|2022-06-18 09:05:50|88.49|87.19|88.51|87.21|88.51|87.21|88.49|87.19|2
1655543160000|2022-06-18 09:06:00|88.5|87.2|88.41|87.11|88.51|87.21|88.41|87.11|8
1655543170000|2022-06-18 09:06:10|88.4|87.1|88.4|87.1|88.4|87.1|88.4|87.1|1
1655543180000|2022-06-18 09:06:20|88.39|87.09|88.35|87.05|88.39|87.09|88.35|87.05|3
1655543190000|2022-06-18 09:06:30|88.33|87.03|88.3|87|88.33|87.03|88.3|87|4
1655543200000|2022-06-18 09:06:40|88.31|87.01|88.37|87.07|88.39|87.09|88.31|87.01|7
1655543210000|2022-06-18 09:06:50|88.38|87.08|88.33|87.03|88.38|87.08|88.33|87.03|3
1655543230000|2022-06-18 09:07:10|88.34|87.04|88.31|87.01|88.36|87.06|88.3|87|10
1655543240000|2022-06-18 09:07:20|88.32|87.02|88.33|87.03|88.33|87.03|88.32|87.02|2
1655543250000|2022-06-18 09:07:30|88.32|87.02|88.31|87.01|88.32|87.02|88.3|87|7
1655543260000|2022-06-18 09:07:40|88.3|87|88.3|87|88.3|87|88.29|86.99|5
1655543270000|2022-06-18 09:07:50|88.29|86.99|88.31|87.01|88.32|87.02|88.29|86.99|4
1655543280000|2022-06-18 09:08:00|88.3|87|88.24|86.94|88.3|87|88.23|86.93|8
1655543290000|2022-06-18 09:08:10|88.27|86.97|88.25|86.95|88.27|86.97|88.25|86.95|3
1655543300000|2022-06-18 09:08:20|88.24|86.94|88.2|86.9|88.24|86.94|88.2|86.9|6
1655543310000|2022-06-18 09:08:30|88.19|86.89|88.16|86.86|88.19|86.89|88.13|86.83|8
1655543320000|2022-06-18 09:08:40|88.15|86.85|88.12|86.82|88.15|86.85|88.1|86.8|7
1655543330000|2022-06-18 09:08:50|88.13|86.83|88.19|86.89|88.2|86.9|88.13|86.83|4
1655543340000|2022-06-18 09:09:00|88.2|86.9|88.27|86.97|88.27|86.97|88.2|86.9|5
1655543350000|2022-06-18 09:09:10|88.28|86.98|88.31|87.01|88.31|87.01|88.28|86.98|7
1655543360000|2022-06-18 09:09:20|88.3|87|88.3|87|88.3|87|88.3|87|1
1655543380000|2022-06-18 09:09:40|88.29|86.99|88.23|86.93|88.29|86.99|88.22|86.92|5
1655543390000|2022-06-18 09:09:50|88.22|86.92|88.2|86.9|88.22|86.92|88.2|86.9|2
1655543410000|2022-06-18 09:10:10|88.19|86.89|88.18|86.88|88.19|86.89|88.18|86.88|4
1655543420000|2022-06-18 09:10:20|88.19|86.89|88.28|86.98|88.28|86.98|88.19|86.89|3
1655543430000|2022-06-18 09:10:30|88.27|86.97|88.22|86.92|88.27|86.97|88.18|86.88|13
1655543440000|2022-06-18 09:10:40|88.24|86.94|88.22|86.92|88.24|86.94|88.22|86.92|3
1655543450000|2022-06-18 09:10:50|88.23|86.93|88.23|86.93|88.23|86.93|88.23|86.93|1
1655543470000|2022-06-18 09:11:10|88.2|86.9|88.28|86.98|88.29|86.99|88.2|86.9|8
1655543480000|2022-06-18 09:11:20|88.29|86.99|88.22|86.92|88.29|86.99|88.22|86.92|6
1655543490000|2022-06-18 09:11:30|88.2|86.9|88.2|86.9|88.21|86.91|88.2|86.9|3
1655543500000|2022-06-18 09:11:40|88.19|86.89|88.19|86.89|88.19|86.89|88.19|86.89|1
1655543510000|2022-06-18 09:11:50|88.2|86.9|88.18|86.88|88.2|86.9|88.18|86.88|3
1655543520000|2022-06-18 09:12:00|88.19|86.89|88.18|86.88|88.19|86.89|88.18|86.88|4
1655543530000|2022-06-18 09:12:10|88.17|86.87|88.1|86.8|88.17|86.87|88.08|86.78|10
1655543540000|2022-06-18 09:12:20|88.09|86.79|88.09|86.79|88.09|86.79|88.09|86.79|1
1655543550000|2022-06-18 09:12:30|88.1|86.8|88.12|86.82|88.12|86.82|88.1|86.8|5
1655543560000|2022-06-18 09:12:40|88.14|86.84|88.09|86.79|88.17|86.87|88.09|86.79|7
1655543570000|2022-06-18 09:12:50|88.08|86.78|88.08|86.78|88.1|86.8|88.08|86.78|4
1655543580000|2022-06-18 09:13:00|88.09|86.79|88.1|86.8|88.14|86.84|88.09|86.79|8
1655543590000|2022-06-18 09:13:10|88.11|86.81|88.18|86.88|88.18|86.88|88.11|86.81|4
1655543600000|2022-06-18 09:13:20|88.19|86.89|88.19|86.89|88.19|86.89|88.18|86.88|5
1655543610000|2022-06-18 09:13:30|88.18|86.88|88.16|86.86|88.19|86.89|88.11|86.81|10
1655543620000|2022-06-18 09:13:40|88.15|86.85|88.17|86.87|88.17|86.87|88.15|86.85|5
1655543630000|2022-06-18 09:13:50|88.18|86.88|88.18|86.88|88.18|86.88|88.18|86.88|1
1655543640000|2022-06-18 09:14:00|88.16|86.86|88.17|86.87|88.17|86.87|88.16|86.86|6
1655543650000|2022-06-18 09:14:10|88.16|86.86|88.16|86.86|88.16|86.86|88.16|86.86|1
1655543660000|2022-06-18 09:14:20|88.17|86.87|88.21|86.91|88.23|86.93|88.17|86.87|6
1655543670000|2022-06-18 09:14:30|88.22|86.92|88.28|86.98|88.28|86.98|88.22|86.92|4
1655543680000|2022-06-18 09:14:40|88.27|86.97|88.28|86.98|88.28|86.98|88.27|86.97|2
1655543690000|2022-06-18 09:14:50|88.27|86.97|88.2|86.9|88.27|86.97|88.2|86.9|4
1655543700000|2022-06-18 09:15:00|88.21|86.91|88.26|86.96|88.26|86.96|88.18|86.88|7
1655543710000|2022-06-18 09:15:10|88.28|86.98|88.29|86.99|88.29|86.99|88.28|86.98|2
1655543720000|2022-06-18 09:15:20|88.3|87|88.33|87.03|88.33|87.03|88.29|86.99|5
1655543730000|2022-06-18 09:15:30|88.31|87.01|88.28|86.98|88.31|87.01|88.28|86.98|4
1655543740000|2022-06-18 09:15:40|88.29|86.99|88.3|87|88.3|87|88.29|86.99|2
1655543750000|2022-06-18 09:15:50|88.31|87.01|88.33|87.03|88.33|87.03|88.31|87.01|3
1655543760000|2022-06-18 09:16:00|88.31|87.01|88.33|87.03|88.33|87.03|88.31|87.01|2
1655543770000|2022-06-18 09:16:10|88.3|87|88.3|87|88.31|87.01|88.3|87|3
1655543780000|2022-06-18 09:16:20|88.31|87.01|88.29|86.99|88.31|87.01|88.28|86.98|4
1655543790000|2022-06-18 09:16:30|88.28|86.98|88.29|86.99|88.33|87.03|88.28|86.98|9
1655543800000|2022-06-18 09:16:40|88.3|87|88.29|86.99|88.3|87|88.27|86.97|4
1655543810000|2022-06-18 09:16:50|88.3|87|88.32|87.02|88.32|87.02|88.3|87|3
1655543820000|2022-06-18 09:17:00|88.3|87|88.32|87.02|88.32|87.02|88.29|86.99|9
1655543830000|2022-06-18 09:17:10|88.33|87.03|88.33|87.03|88.33|87.03|88.33|87.03|1
1655543840000|2022-06-18 09:17:20|88.32|87.02|88.31|87.01|88.32|87.02|88.3|87|3
1655543850000|2022-06-18 09:17:30|88.28|86.98|88.32|87.02|88.32|87.02|88.28|86.98|6
1655543860000|2022-06-18 09:17:40|88.31|87.01|88.27|86.97|88.31|87.01|88.27|86.97|3
1655543870000|2022-06-18 09:17:50|88.26|86.96|88.26|86.96|88.28|86.98|88.26|86.96|5
1655543880000|2022-06-18 09:18:00|88.27|86.97|88.33|87.03|88.33|87.03|88.27|86.97|5
1655544000000|2022-06-18 09:20:00|88.37|87.07|88.38|87.08|88.38|87.08|88.37|87.07|2
1655544040000|2022-06-18 09:20:40|88.46|87.16|88.6|87.3|88.6|87.3|88.42|87.12|9
1655544050000|2022-06-18 09:20:50|88.61|87.31|88.62|87.32|88.62|87.32|88.61|87.31|2
1655544060000|2022-06-18 09:21:00|88.6|87.3|88.6|87.3|88.6|87.3|88.56|87.26|7
1655544070000|2022-06-18 09:21:10|88.61|87.31|88.6|87.3|88.61|87.31|88.59|87.29|4
1655544080000|2022-06-18 09:21:20|88.63|87.33|88.6|87.3|88.65|87.35|88.6|87.3|12
1655544090000|2022-06-18 09:21:30|88.59|87.29|88.62|87.32|88.66|87.36|88.59|87.29|15
1655544100000|2022-06-18 09:21:40|88.63|87.33|88.64|87.34|88.66|87.36|88.62|87.32|8
1655544110000|2022-06-18 09:21:50|88.67|87.37|88.89|87.59|88.91|87.61|88.67|87.37|17
1655544120000|2022-06-18 09:22:00|88.9|87.6|88.91|87.61|88.91|87.61|88.9|87.6|4
1655544130000|2022-06-18 09:22:10|88.9|87.6|88.91|87.61|88.91|87.61|88.89|87.59|6
1655544140000|2022-06-18 09:22:20|88.9|87.6|88.9|87.6|88.92|87.62|88.9|87.6|7
1655544150000|2022-06-18 09:22:30|88.91|87.61|88.89|87.59|88.91|87.61|88.88|87.58|7
1655544160000|2022-06-18 09:22:40|88.88|87.58|88.87|87.57|88.88|87.58|88.87|87.57|2
1655544170000|2022-06-18 09:22:50|88.84|87.54|88.8|87.5|88.84|87.54|88.8|87.5|6
1655544180000|2022-06-18 09:23:00|88.81|87.51|88.86|87.56|88.86|87.56|88.81|87.51|6
1655544190000|2022-06-18 09:23:10|88.87|87.57|88.86|87.56|88.87|87.57|88.86|87.56|2
1655544200000|2022-06-18 09:23:20|88.84|87.54|88.83|87.53|88.84|87.54|88.82|87.52|4
1655544210000|2022-06-18 09:23:30|88.82|87.52|88.84|87.54|88.84|87.54|88.81|87.51|8
1655544220000|2022-06-18 09:23:40|88.82|87.52|88.85|87.55|88.85|87.55|88.82|87.52|4
1655544230000|2022-06-18 09:23:50|88.86|87.56|88.84|87.54|88.87|87.57|88.79|87.49|15
1655544240000|2022-06-18 09:24:00|88.83|87.53|88.83|87.53|88.85|87.55|88.83|87.53|7
1655544250000|2022-06-18 09:24:10|88.82|87.52|88.86|87.56|88.86|87.56|88.79|87.49|6
1655544260000|2022-06-18 09:24:20|88.84|87.54|88.88|87.58|88.89|87.59|88.84|87.54|9
1655544270000|2022-06-18 09:24:30|88.87|87.57|88.87|87.57|88.87|87.57|88.87|87.57|1
1655544280000|2022-06-18 09:24:40|88.89|87.59|88.89|87.59|88.89|87.59|88.88|87.58|3
1655544290000|2022-06-18 09:24:50|88.9|87.6|88.9|87.6|88.9|87.6|88.9|87.6|1
1655544300000|2022-06-18 09:25:00|88.91|87.61|88.92|87.62|88.93|87.63|88.91|87.61|4
1655544310000|2022-06-18 09:25:10|88.93|87.63|89.11|87.81|89.11|87.81|88.93|87.63|3
1655544340000|2022-06-18 09:25:40|89.1|87.8|89.06|87.76|89.1|87.8|89.06|87.76|6
1655544350000|2022-06-18 09:25:50|89.05|87.75|89.09|87.79|89.09|87.79|89.05|87.75|7
1655544360000|2022-06-18 09:26:00|89.1|87.8|89.12|87.82|89.12|87.82|89.1|87.8|3
1655544370000|2022-06-18 09:26:10|89.16|87.86|89.19|87.89|89.19|87.89|89.16|87.86|4
1655544380000|2022-06-18 09:26:20|89.23|87.93|89.22|87.92|89.24|87.94|89.21|87.91|5
1655544390000|2022-06-18 09:26:30|89.23|87.93|89.23|87.93|89.23|87.93|89.21|87.91|5
1655544400000|2022-06-18 09:26:40|89.21|87.91|89.19|87.89|89.21|87.91|89.18|87.88|3
1655544410000|2022-06-18 09:26:50|89.18|87.88|89.17|87.87|89.18|87.88|89.17|87.87|4
1655544420000|2022-06-18 09:27:00|89.18|87.88|89.17|87.87|89.18|87.88|89.17|87.87|2
1655544430000|2022-06-18 09:27:10|89.16|87.86|89.08|87.78|89.16|87.86|89.07|87.77|7
1655544440000|2022-06-18 09:27:20|89.07|87.77|89.17|87.87|89.17|87.87|89.06|87.76|9
1655544450000|2022-06-18 09:27:30|89.16|87.86|89.17|87.87|89.17|87.87|89.16|87.86|2
1655544460000|2022-06-18 09:27:40|89.18|87.88|89.26|87.96|89.26|87.96|89.18|87.88|5
1655544470000|2022-06-18 09:27:50|89.25|87.95|89.22|87.92|89.25|87.95|89.22|87.92|6
1655544480000|2022-06-18 09:28:00|89.21|87.91|89.22|87.92|89.22|87.92|89.17|87.87|12
1655544490000|2022-06-18 09:28:10|89.21|87.91|89.23|87.93|89.24|87.94|89.21|87.91|4
1655544500000|2022-06-18 09:28:20|89.24|87.94|89.24|87.94|89.27|87.97|89.24|87.94|5
1655544510000|2022-06-18 09:28:30|89.25|87.95|89.32|88.02|89.34|88.04|89.25|87.95|10
1655544520000|2022-06-18 09:28:40|89.31|88.01|89.31|88.01|89.32|88.02|89.25|87.95|13
1655544530000|2022-06-18 09:28:50|89.29|87.99|89.24|87.94|89.32|88.02|89.24|87.94|14
1655544540000|2022-06-18 09:29:00|89.23|87.93|89.23|87.93|89.23|87.93|89.23|87.93|1
1655544550000|2022-06-18 09:29:10|89.29|87.99|89.34|88.04|89.34|88.04|89.29|87.99|10
1655544560000|2022-06-18 09:29:20|89.33|88.03|89.33|88.03|89.33|88.03|89.33|88.03|1
1655544570000|2022-06-18 09:29:30|89.34|88.04|89.34|88.04|89.34|88.04|89.33|88.03|3
1655544580000|2022-06-18 09:29:40|89.33|88.03|89.33|88.03|89.34|88.04|89.28|87.98|11
1655544590000|2022-06-18 09:29:50|89.34|88.04|89.35|88.05|89.35|88.05|89.34|88.04|2
1655544600000|2022-06-18 09:30:00|89.34|88.04|89.34|88.04|89.34|88.04|89.3|88|8
1655544610000|2022-06-18 09:30:10|89.33|88.03|89.34|88.04|89.37|88.07|89.33|88.03|8
1655544620000|2022-06-18 09:30:20|89.35|88.05|89.32|88.02|89.36|88.06|89.29|87.99|16
1655544630000|2022-06-18 09:30:30|89.31|88.01|89.29|87.99|89.33|88.03|89.28|87.98|8
1655544640000|2022-06-18 09:30:40|89.28|87.98|89.27|87.97|89.28|87.98|89.27|87.97|4
1655544650000|2022-06-18 09:30:50|89.26|87.96|89.26|87.96|89.26|87.96|89.26|87.96|1
1655544660000|2022-06-18 09:31:00|89.24|87.94|89.18|87.88|89.24|87.94|89.18|87.88|4
1655544670000|2022-06-18 09:31:10|89.17|87.87|89.13|87.83|89.17|87.87|89.13|87.83|4
1655544680000|2022-06-18 09:31:20|89.11|87.81|89.08|87.78|89.11|87.81|89.08|87.78|4
1655544690000|2022-06-18 09:31:30|89.09|87.79|89.13|87.83|89.14|87.84|89.09|87.79|5
1655544700000|2022-06-18 09:31:40|89.14|87.84|89.06|87.76|89.14|87.84|89.06|87.76|7
1655544710000|2022-06-18 09:31:50|89.05|87.75|89.05|87.75|89.05|87.75|89.05|87.75|1
1655544720000|2022-06-18 09:32:00|89.03|87.73|89.02|87.72|89.03|87.73|89|87.7|6
1655544730000|2022-06-18 09:32:10|89.03|87.73|89.09|87.79|89.09|87.79|89.03|87.73|5
1655544740000|2022-06-18 09:32:20|89.08|87.78|89.08|87.78|89.08|87.78|89.08|87.78|1
1655544750000|2022-06-18 09:32:30|89.07|87.77|89.05|87.75|89.09|87.79|89.05|87.75|5
1655544760000|2022-06-18 09:32:40|89.06|87.76|89.06|87.76|89.06|87.76|89.06|87.76|1
1655544770000|2022-06-18 09:32:50|89.09|87.79|89.09|87.79|89.12|87.82|89.08|87.78|8
1655544780000|2022-06-18 09:33:00|89.14|87.84|89.12|87.82|89.14|87.84|89.12|87.82|5
1655544790000|2022-06-18 09:33:10|89.11|87.81|89.12|87.82|89.13|87.83|89.1|87.8|5
1655544800000|2022-06-18 09:33:20|89.11|87.81|89.04|87.74|89.11|87.81|89.03|87.73|8
1655544810000|2022-06-18 09:33:30|89.06|87.76|89.05|87.75|89.06|87.76|89.05|87.75|2
1655544820000|2022-06-18 09:33:40|89.06|87.76|89.13|87.83|89.13|87.83|89.06|87.76|7
1655544830000|2022-06-18 09:33:50|89.11|87.81|89.13|87.83|89.13|87.83|89.11|87.81|3
1655544840000|2022-06-18 09:34:00|89.12|87.82|89.13|87.83|89.13|87.83|89.12|87.82|2
1655544850000|2022-06-18 09:34:10|89.16|87.86|89.16|87.86|89.16|87.86|89.16|87.86|1
1655544860000|2022-06-18 09:34:20|89.17|87.87|89.17|87.87|89.17|87.87|89.16|87.86|3
1655544870000|2022-06-18 09:34:30|89.16|87.86|89.17|87.87|89.17|87.87|89.15|87.85|4
1655544880000|2022-06-18 09:34:40|89.13|87.83|89.07|87.77|89.13|87.83|89.07|87.77|5
1655544890000|2022-06-18 09:34:50|89.06|87.76|89.06|87.76|89.07|87.77|89.06|87.76|5
1655544900000|2022-06-18 09:35:00|89.05|87.75|89.06|87.76|89.06|87.76|89.03|87.73|5
1655544910000|2022-06-18 09:35:10|89.07|87.77|88.99|87.69|89.07|87.77|88.99|87.69|6
1655544920000|2022-06-18 09:35:20|88.98|87.68|88.99|87.69|89|87.7|88.98|87.68|5
1655544930000|2022-06-18 09:35:30|89|87.7|88.97|87.67|89.01|87.71|88.96|87.66|6
1655544940000|2022-06-18 09:35:40|88.99|87.69|88.99|87.69|88.99|87.69|88.99|87.69|1
1655544950000|2022-06-18 09:35:50|88.98|87.68|88.93|87.63|88.98|87.68|88.93|87.63|3
1655544960000|2022-06-18 09:36:00|88.92|87.62|88.81|87.51|88.92|87.62|88.81|87.51|17
1655544970000|2022-06-18 09:36:10|88.82|87.52|88.85|87.55|88.85|87.55|88.81|87.51|6
1655544990000|2022-06-18 09:36:30|88.86|87.56|88.84|87.54|88.87|87.57|88.84|87.54|7
1655545000000|2022-06-18 09:36:40|88.82|87.52|88.81|87.51|88.82|87.52|88.81|87.51|2
1655545010000|2022-06-18 09:36:50|88.84|87.54|88.84|87.54|88.84|87.54|88.83|87.53|3
1655545020000|2022-06-18 09:37:00|88.85|87.55|88.87|87.57|88.88|87.58|88.85|87.55|5
1655545030000|2022-06-18 09:37:10|88.88|87.58|88.81|87.51|88.88|87.58|88.81|87.51|12
1655545040000|2022-06-18 09:37:20|88.82|87.52|88.81|87.51|88.83|87.53|88.81|87.51|5
1655545050000|2022-06-18 09:37:30|88.8|87.5|88.77|87.47|88.8|87.5|88.74|87.44|6
1655545060000|2022-06-18 09:37:40|88.78|87.48|88.74|87.44|88.78|87.48|88.74|87.44|5
1655545070000|2022-06-18 09:37:50|88.72|87.42|88.72|87.42|88.72|87.42|88.72|87.42|1
1655545080000|2022-06-18 09:38:00|88.71|87.41|88.75|87.45|88.76|87.46|88.71|87.41|6
1655545090000|2022-06-18 09:38:10|88.77|87.47|88.72|87.42|88.79|87.49|88.72|87.42|10
1655545100000|2022-06-18 09:38:20|88.7|87.4|88.7|87.4|88.7|87.4|88.69|87.39|3
1655545110000|2022-06-18 09:38:30|88.69|87.39|88.69|87.39|88.69|87.39|88.69|87.39|1
1655545120000|2022-06-18 09:38:40|88.56|87.26|88.37|87.07|88.56|87.26|88.36|87.06|14
1655545130000|2022-06-18 09:38:50|88.36|87.06|88.36|87.06|88.36|87.06|88.36|87.06|1
1655545140000|2022-06-18 09:39:00|88.37|87.07|88.38|87.08|88.39|87.09|88.37|87.07|4
1655545150000|2022-06-18 09:39:10|88.37|87.07|88.37|87.07|88.37|87.07|88.37|87.07|1
1655545160000|2022-06-18 09:39:20|88.35|87.05|88.35|87.05|88.35|87.05|88.35|87.05|1
1655545190000|2022-06-18 09:39:50|88.34|87.04|88.34|87.04|88.34|87.04|88.34|87.04|1
1655545200000|2022-06-18 09:40:00|88.35|87.05|88.36|87.06|88.36|87.06|88.35|87.05|2
1655545220000|2022-06-18 09:40:20|88.35|87.05|88.35|87.05|88.35|87.05|88.35|87.05|1
1655545230000|2022-06-18 09:40:30|88.29|86.99|88.28|86.98|88.29|86.99|88.27|86.97|3
1655545240000|2022-06-18 09:40:40|88.27|86.97|88.26|86.96|88.27|86.97|88.26|86.96|2
1655545260000|2022-06-18 09:41:00|88.27|86.97|88.32|87.02|88.32|87.02|88.27|86.97|3
1655545270000|2022-06-18 09:41:10|88.35|87.05|88.35|87.05|88.37|87.07|88.3|87|10
1655545280000|2022-06-18 09:41:20|88.34|87.04|88.36|87.06|88.38|87.08|88.34|87.04|8
1655545290000|2022-06-18 09:41:30|88.34|87.04|88.34|87.04|88.34|87.04|88.34|87.04|1
1655545300000|2022-06-18 09:41:40|88.33|87.03|88.27|86.97|88.33|87.03|88.25|86.95|8
1655545310000|2022-06-18 09:41:50|88.25|86.95|88.27|86.97|88.27|86.97|88.25|86.95|2
1655545320000|2022-06-18 09:42:00|88.26|86.96|88.26|86.96|88.26|86.96|88.25|86.95|3
1655545330000|2022-06-18 09:42:10|88.28|86.98|88.24|86.94|88.28|86.98|88.23|86.93|4
1655545340000|2022-06-18 09:42:20|88.23|86.93|88.23|86.93|88.25|86.95|88.2|86.9|5
1655545350000|2022-06-18 09:42:30|88.22|86.92|88.26|86.96|88.26|86.96|88.22|86.92|7
1655545360000|2022-06-18 09:42:40|88.27|86.97|88.27|86.97|88.28|86.98|88.27|86.97|3
1655545370000|2022-06-18 09:42:50|88.26|86.96|88.23|86.93|88.26|86.96|88.23|86.93|3
1655545380000|2022-06-18 09:43:00|88.25|86.95|88.26|86.96|88.26|86.96|88.25|86.95|2
1655545390000|2022-06-18 09:43:10|88.27|86.97|88.29|86.99|88.29|86.99|88.27|86.97|2
1655545410000|2022-06-18 09:43:30|88.26|86.96|88.26|86.96|88.26|86.96|88.26|86.96|1
1655545420000|2022-06-18 09:43:40|88.27|86.97|88.27|86.97|88.27|86.97|88.27|86.97|1
1655545430000|2022-06-18 09:43:50|88.26|86.96|88.26|86.96|88.26|86.96|88.26|86.96|1
1655545440000|2022-06-18 09:44:00|88.28|86.98|88.28|86.98|88.28|86.98|88.28|86.98|1
1655545450000|2022-06-18 09:44:10|88.29|86.99|88.29|86.99|88.29|86.99|88.29|86.99|1
1655545460000|2022-06-18 09:44:20|88.28|86.98|88.25|86.95|88.28|86.98|88.25|86.95|4
1655545470000|2022-06-18 09:44:30|88.22|86.92|88.23|86.93|88.26|86.96|88.21|86.91|7
1655545480000|2022-06-18 09:44:40|88.24|86.94|88.26|86.96|88.26|86.96|88.24|86.94|3
1655545490000|2022-06-18 09:44:50|88.25|86.95|88.19|86.89|88.25|86.95|88.19|86.89|4
1655545500000|2022-06-18 09:45:00|88.2|86.9|88.24|86.94|88.24|86.94|88.19|86.89|8
1655545530000|2022-06-18 09:45:30|88.25|86.95|88.29|86.99|88.29|86.99|88.25|86.95|4
1655545540000|2022-06-18 09:45:40|88.26|86.96|88.26|86.96|88.27|86.97|88.26|86.96|3
1655545550000|2022-06-18 09:45:50|88.27|86.97|88.27|86.97|88.27|86.97|88.27|86.97|1
1655545560000|2022-06-18 09:46:00|88.26|86.96|88.26|86.96|88.27|86.97|88.25|86.95|5
1655545570000|2022-06-18 09:46:10|88.27|86.97|88.25|86.95|88.27|86.97|88.25|86.95|5
1655545590000|2022-06-18 09:46:30|88.26|86.96|88.26|86.96|88.26|86.96|88.25|86.95|3
1655545600000|2022-06-18 09:46:40|88.25|86.95|88.25|86.95|88.25|86.95|88.25|86.95|1
1655545610000|2022-06-18 09:46:50|88.26|86.96|88.27|86.97|88.29|86.99|88.26|86.96|5
1655545620000|2022-06-18 09:47:00|88.28|86.98|88.29|86.99|88.29|86.99|88.28|86.98|2
1655545630000|2022-06-18 09:47:10|88.3|87|88.31|87.01|88.31|87.01|88.3|87|2
1655545700000|2022-06-18 09:48:20|88.35|87.05|88.39|87.09|88.39|87.09|88.35|87.05|3
1655545710000|2022-06-18 09:48:30|88.38|87.08|88.38|87.08|88.38|87.08|88.38|87.08|1
1655545720000|2022-06-18 09:48:40|88.36|87.06|88.32|87.02|88.37|87.07|88.32|87.02|8
1655545730000|2022-06-18 09:48:50|88.3|87|88.29|86.99|88.3|87|88.28|86.98|3
1655545740000|2022-06-18 09:49:00|88.3|87|88.39|87.09|88.39|87.09|88.3|87|6
1655545760000|2022-06-18 09:49:20|88.38|87.08|88.35|87.05|88.39|87.09|88.35|87.05|6
1655545780000|2022-06-18 09:49:40|88.36|87.06|88.35|87.05|88.36|87.06|88.35|87.05|2
1655545800000|2022-06-18 09:50:00|88.34|87.04|88.34|87.04|88.34|87.04|88.34|87.04|1
1655545830000|2022-06-18 09:50:30|88.36|87.06|88.36|87.06|88.36|87.06|88.36|87.06|1
1655545860000|2022-06-18 09:51:00|88.37|87.07|88.37|87.07|88.37|87.07|88.36|87.06|3
1655545870000|2022-06-18 09:51:10|88.38|87.08|88.37|87.07|88.38|87.08|88.37|87.07|2
1655545880000|2022-06-18 09:51:20|88.38|87.08|88.49|87.19|88.49|87.19|88.38|87.08|4
1655545930000|2022-06-18 09:52:10|88.46|87.16|88.46|87.16|88.49|87.19|88.45|87.15|9
1655545940000|2022-06-18 09:52:20|88.45|87.15|88.45|87.15|88.46|87.16|88.44|87.14|5
1655545950000|2022-06-18 09:52:30|88.46|87.16|88.49|87.19|88.49|87.19|88.46|87.16|5
1655545960000|2022-06-18 09:52:40|88.47|87.17|88.47|87.17|88.47|87.17|88.46|87.16|3
1655545970000|2022-06-18 09:52:50|88.48|87.18|88.47|87.17|88.48|87.18|88.45|87.15|5
1655545980000|2022-06-18 09:53:00|88.46|87.16|88.46|87.16|88.48|87.18|88.46|87.16|5
1655545990000|2022-06-18 09:53:10|88.47|87.17|88.49|87.19|88.49|87.19|88.47|87.17|3
1655546010000|2022-06-18 09:53:30|88.51|87.21|88.52|87.22|88.52|87.22|88.51|87.21|2
1655546020000|2022-06-18 09:53:40|88.53|87.23|88.52|87.22|88.53|87.23|88.5|87.2|3
1655546030000|2022-06-18 09:53:50|88.51|87.21|88.52|87.22|88.52|87.22|88.51|87.21|2
1655546040000|2022-06-18 09:54:00|88.53|87.23|88.51|87.21|88.53|87.23|88.51|87.21|5
1655546050000|2022-06-18 09:54:10|88.52|87.22|88.53|87.23|88.53|87.23|88.52|87.22|2
1655546090000|2022-06-18 09:54:50|88.57|87.27|88.62|87.32|88.62|87.32|88.57|87.27|3
1655546100000|2022-06-18 09:55:00|88.61|87.31|88.61|87.31|88.61|87.31|88.59|87.29|7
1655546110000|2022-06-18 09:55:10|88.62|87.32|88.6|87.3|88.62|87.32|88.6|87.3|3
1655546120000|2022-06-18 09:55:20|88.61|87.31|88.62|87.32|88.62|87.32|88.61|87.31|2
1655546130000|2022-06-18 09:55:30|88.68|87.38|88.77|87.47|88.78|87.48|88.68|87.38|8
1655546140000|2022-06-18 09:55:40|88.78|87.48|88.8|87.5|88.81|87.51|88.78|87.48|9
1655546150000|2022-06-18 09:55:50|88.79|87.49|88.79|87.49|88.79|87.49|88.79|87.49|1
1655546160000|2022-06-18 09:56:00|88.78|87.48|88.78|87.48|88.78|87.48|88.78|87.48|1
1655546170000|2022-06-18 09:56:10|88.79|87.49|88.78|87.48|88.8|87.5|88.78|87.48|4
1655546180000|2022-06-18 09:56:20|88.79|87.49|88.78|87.48|88.79|87.49|88.78|87.48|2
1655546190000|2022-06-18 09:56:30|88.76|87.46|88.75|87.45|88.76|87.46|88.71|87.41|7
1655546200000|2022-06-18 09:56:40|88.76|87.46|88.8|87.5|88.8|87.5|88.76|87.46|6
1655546210000|2022-06-18 09:56:50|88.81|87.51|88.81|87.51|88.81|87.51|88.81|87.51|1
1655546220000|2022-06-18 09:57:00|88.8|87.5|88.81|87.51|88.81|87.51|88.79|87.49|4
1655546230000|2022-06-18 09:57:10|88.8|87.5|88.8|87.5|88.8|87.5|88.8|87.5|1
1655546240000|2022-06-18 09:57:20|88.81|87.51|88.83|87.53|88.83|87.53|88.81|87.51|2
1655546250000|2022-06-18 09:57:30|88.81|87.51|88.81|87.51|88.81|87.51|88.81|87.51|1
1655546260000|2022-06-18 09:57:40|88.8|87.5|88.8|87.5|88.81|87.51|88.8|87.5|3
1655546270000|2022-06-18 09:57:50|88.81|87.51|88.81|87.51|88.81|87.51|88.81|87.51|1
1655546280000|2022-06-18 09:58:00|88.83|87.53|88.84|87.54|88.84|87.54|88.83|87.53|2
1655546290000|2022-06-18 09:58:10|88.81|87.51|88.83|87.53|88.83|87.53|88.81|87.51|2
1655546310000|2022-06-18 09:58:30|88.81|87.51|88.81|87.51|88.82|87.52|88.81|87.51|3
1655546320000|2022-06-18 09:58:40|88.82|87.52|88.82|87.52|88.82|87.52|88.81|87.51|3
1655546330000|2022-06-18 09:58:50|88.83|87.53|88.83|87.53|88.83|87.53|88.83|87.53|1
1655546340000|2022-06-18 09:59:00|88.84|87.54|88.84|87.54|88.84|87.54|88.84|87.54|1
1655546350000|2022-06-18 09:59:10|88.87|87.57|88.87|87.57|88.87|87.57|88.87|87.57|1
1655546360000|2022-06-18 09:59:20|88.84|87.54|88.84|87.54|88.84|87.54|88.84|87.54|1
1655546380000|2022-06-18 09:59:40|88.85|87.55|88.84|87.54|88.85|87.55|88.84|87.54|2
1655546390000|2022-06-18 09:59:50|88.85|87.55|88.84|87.54|88.85|87.55|88.84|87.54|2
1655546410000|2022-06-18 10:00:10|88.85|87.55|88.81|87.51|88.85|87.55|88.81|87.51|8
1655546420000|2022-06-18 10:00:20|88.83|87.53|88.81|87.51|88.83|87.53|88.8|87.5|5
1655546430000|2022-06-18 10:00:30|88.8|87.5|88.8|87.5|88.81|87.51|88.78|87.48|9
1655546440000|2022-06-18 10:00:40|88.83|87.53|88.9|87.6|88.91|87.61|88.83|87.53|8
1655546450000|2022-06-18 10:00:50|88.91|87.61|88.92|87.62|88.92|87.62|88.91|87.61|2
1655546480000|2022-06-18 10:01:20|88.93|87.63|88.94|87.64|88.94|87.64|88.93|87.63|2
1655546490000|2022-06-18 10:01:30|88.95|87.65|88.95|87.65|88.96|87.66|88.94|87.64|6
1655546500000|2022-06-18 10:01:40|88.99|87.69|89.04|87.74|89.14|87.84|88.99|87.69|10
1655546510000|2022-06-18 10:01:50|89.05|87.75|89.08|87.78|89.09|87.79|89.05|87.75|4
1655546520000|2022-06-18 10:02:00|89.07|87.77|89.05|87.75|89.07|87.77|89.05|87.75|3
1655546530000|2022-06-18 10:02:10|89.06|87.76|89.06|87.76|89.07|87.77|89.06|87.76|3
1655546570000|2022-06-18 10:02:50|89.05|87.75|89.05|87.75|89.05|87.75|89.05|87.75|1
1655546580000|2022-06-18 10:03:00|89|87.7|89.01|87.71|89.01|87.71|89|87.7|8
1655546590000|2022-06-18 10:03:10|89|87.7|88.95|87.65|89|87.7|88.95|87.65|4
1655546600000|2022-06-18 10:03:20|88.96|87.66|88.98|87.68|89.06|87.76|88.96|87.66|11
1655546610000|2022-06-18 10:03:30|88.99|87.69|88.97|87.67|88.99|87.69|88.97|87.67|3
1655546620000|2022-06-18 10:03:40|88.98|87.68|89.04|87.74|89.05|87.75|88.98|87.68|5
1655546630000|2022-06-18 10:03:50|89.05|87.75|89.05|87.75|89.05|87.75|89.04|87.74|3
1655546640000|2022-06-18 10:04:00|89.07|87.77|89.08|87.78|89.08|87.78|89.06|87.76|4
1655546650000|2022-06-18 10:04:10|89.07|87.77|89.1|87.8|89.1|87.8|89.06|87.76|8
1655546660000|2022-06-18 10:04:20|89.11|87.81|89.1|87.8|89.11|87.81|89.07|87.77|5
1655546670000|2022-06-18 10:04:30|89.11|87.81|89.13|87.83|89.13|87.83|89.11|87.81|3
1655546710000|2022-06-18 10:05:10|89.15|87.85|89.15|87.85|89.16|87.86|89.15|87.85|3
1655546720000|2022-06-18 10:05:20|89.14|87.84|89.1|87.8|89.14|87.84|89.1|87.8|4
1655546730000|2022-06-18 10:05:30|89.07|87.77|89.11|87.81|89.12|87.82|89.06|87.76|5
1655546740000|2022-06-18 10:05:40|89.08|87.78|89.08|87.78|89.08|87.78|89.07|87.77|3
1655546750000|2022-06-18 10:05:50|89.07|87.77|89.1|87.8|89.14|87.84|89.07|87.77|7
1655546760000|2022-06-18 10:06:00|89.11|87.81|89.13|87.83|89.13|87.83|89.11|87.81|2
1655546770000|2022-06-18 10:06:10|89.14|87.84|89.07|87.77|89.14|87.84|89.07|87.77|5
1655546780000|2022-06-18 10:06:20|89.06|87.76|89.1|87.8|89.1|87.8|89.06|87.76|3
1655546790000|2022-06-18 10:06:30|89.12|87.82|89.12|87.82|89.12|87.82|89.11|87.81|7
1655546800000|2022-06-18 10:06:40|89.09|87.79|89.06|87.76|89.09|87.79|89.06|87.76|4
1655546810000|2022-06-18 10:06:50|89.07|87.77|89.06|87.76|89.07|87.77|89.06|87.76|4
1655546820000|2022-06-18 10:07:00|89.07|87.77|89.1|87.8|89.1|87.8|89.07|87.77|2
1655546840000|2022-06-18 10:07:20|89.11|87.81|89.11|87.81|89.11|87.81|89.11|87.81|1
1655546850000|2022-06-18 10:07:30|89.12|87.82|89.13|87.83|89.13|87.83|89.12|87.82|2
1655546860000|2022-06-18 10:07:40|89.1|87.8|89.1|87.8|89.1|87.8|89.1|87.8|1
1655546870000|2022-06-18 10:07:50|89.11|87.81|89.16|87.86|89.16|87.86|89.11|87.81|8
1655546900000|2022-06-18 10:08:20|89.19|87.89|89.19|87.89|89.2|87.9|89.19|87.89|3
1655546910000|2022-06-18 10:08:30|89.2|87.9|89.21|87.91|89.21|87.91|89.2|87.9|2
1655546920000|2022-06-18 10:08:40|89.2|87.9|89.2|87.9|89.2|87.9|89.2|87.9|1
1655546950000|2022-06-18 10:09:10|89.19|87.89|89.16|87.86|89.19|87.89|89.14|87.84|4
1655546960000|2022-06-18 10:09:20|89.17|87.87|89.19|87.89|89.19|87.89|89.16|87.86|7
1655546970000|2022-06-18 10:09:30|89.18|87.88|89.19|87.89|89.19|87.89|89.18|87.88|2
1655546990000|2022-06-18 10:09:50|89.2|87.9|89.21|87.91|89.21|87.91|89.2|87.9|2
1655547000000|2022-06-18 10:10:00|89.2|87.9|89.19|87.89|89.2|87.9|89.18|87.88|7
1655547010000|2022-06-18 10:10:10|89.2|87.9|89.21|87.91|89.21|87.91|89.2|87.9|2
1655547020000|2022-06-18 10:10:20|89.2|87.9|89.19|87.89|89.21|87.91|89.18|87.88|4
1655547040000|2022-06-18 10:10:40|89.2|87.9|89.2|87.9|89.2|87.9|89.2|87.9|1
1655547050000|2022-06-18 10:10:50|89.19|87.89|89.2|87.9|89.2|87.9|89.17|87.87|5
1655547060000|2022-06-18 10:11:00|89.21|87.91|89.2|87.9|89.21|87.91|89.2|87.9|2
1655547070000|2022-06-18 10:11:10|89.19|87.89|89.15|87.85|89.19|87.89|89.15|87.85|2
1655547080000|2022-06-18 10:11:20|89.17|87.87|89.21|87.91|89.21|87.91|89.17|87.87|4
1655547090000|2022-06-18 10:11:30|89.19|87.89|89.18|87.88|89.2|87.9|89.17|87.87|5
1655547100000|2022-06-18 10:11:40|89.17|87.87|89.18|87.88|89.18|87.88|89.16|87.86|4
1655547110000|2022-06-18 10:11:50|89.19|87.89|89.21|87.91|89.21|87.91|89.19|87.89|3
1655547140000|2022-06-18 10:12:20|89.19|87.89|89.2|87.9|89.2|87.9|89.18|87.88|4
1655547150000|2022-06-18 10:12:30|89.19|87.89|89.15|87.85|89.2|87.9|89.15|87.85|6
1655547160000|2022-06-18 10:12:40|89.16|87.86|89.17|87.87|89.17|87.87|89.16|87.86|2
1655547170000|2022-06-18 10:12:50|89.16|87.86|89.17|87.87|89.17|87.87|89.16|87.86|2
1655547190000|2022-06-18 10:13:10|89.16|87.86|89.16|87.86|89.16|87.86|89.16|87.86|1
1655547200000|2022-06-18 10:13:20|89.17|87.87|89.17|87.87|89.17|87.87|89.16|87.86|3
1655547210000|2022-06-18 10:13:30|89.16|87.86|89.17|87.87|89.17|87.87|89.16|87.86|2
1655547220000|2022-06-18 10:13:40|89.16|87.86|89.14|87.84|89.16|87.86|89.14|87.84|4
1655547230000|2022-06-18 10:13:50|89.13|87.83|89.13|87.83|89.13|87.83|89.13|87.83|1
1655547240000|2022-06-18 10:14:00|89.14|87.84|89.21|87.91|89.21|87.91|89.14|87.84|8
1655547250000|2022-06-18 10:14:10|89.2|87.9|89.2|87.9|89.2|87.9|89.2|87.9|1
1655547260000|2022-06-18 10:14:20|89.21|87.91|89.21|87.91|89.21|87.91|89.21|87.91|1
1655547280000|2022-06-18 10:14:40|89.2|87.9|89.12|87.82|89.2|87.9|89.12|87.82|7
1655547290000|2022-06-18 10:14:50|89.11|87.81|89.11|87.81|89.12|87.82|89.06|87.76|8
1655547300000|2022-06-18 10:15:00|89.12|87.82|89.16|87.86|89.17|87.87|89.12|87.82|4
1655547320000|2022-06-18 10:15:20|89.17|87.87|89.16|87.86|89.17|87.87|89.16|87.86|4
1655547330000|2022-06-18 10:15:30|89.17|87.87|89.18|87.88|89.18|87.88|89.16|87.86|3
1655547340000|2022-06-18 10:15:40|89.17|87.87|89.36|88.06|89.37|88.07|89.15|87.85|17
1655547350000|2022-06-18 10:15:50|89.37|88.07|89.5|88.2|89.54|88.24|89.37|88.07|15
1655547360000|2022-06-18 10:16:00|89.51|88.21|89.51|88.21|89.56|88.26|89.5|88.2|9
1655547370000|2022-06-18 10:16:10|89.52|88.22|89.58|88.28|89.59|88.29|89.52|88.22|12
1655547380000|2022-06-18 10:16:20|89.64|88.34|89.81|88.51|89.82|88.52|89.64|88.34|9
1655547390000|2022-06-18 10:16:30|89.82|88.52|89.81|88.51|89.82|88.52|89.81|88.51|6
1655547400000|2022-06-18 10:16:40|89.83|88.53|89.94|88.64|89.98|88.68|89.83|88.53|8
1655547410000|2022-06-18 10:16:50|89.93|88.63|89.82|88.52|89.93|88.63|89.82|88.52|7
1655547420000|2022-06-18 10:17:00|89.81|88.51|89.8|88.5|89.82|88.52|89.79|88.49|8
1655547430000|2022-06-18 10:17:10|89.81|88.51|89.78|88.48|89.81|88.51|89.78|88.48|3
1655547440000|2022-06-18 10:17:20|89.8|88.5|89.8|88.5|89.83|88.53|89.76|88.46|14
1655547450000|2022-06-18 10:17:30|89.77|88.47|89.77|88.47|89.77|88.47|89.77|88.47|1
1655547460000|2022-06-18 10:17:40|89.76|88.46|89.88|88.58|89.94|88.64|89.74|88.44|14
1655547470000|2022-06-18 10:17:50|89.87|88.57|89.97|88.67|89.97|88.67|89.87|88.57|12
1655547480000|2022-06-18 10:18:00|89.99|88.69|89.91|88.61|90.02|88.72|89.91|88.61|13
1655547490000|2022-06-18 10:18:10|89.9|88.6|89.97|88.67|89.97|88.67|89.89|88.59|4
1655547500000|2022-06-18 10:18:20|89.95|88.65|89.93|88.63|89.95|88.65|89.9|88.6|7
1655547510000|2022-06-18 10:18:30|89.92|88.62|89.9|88.6|89.92|88.62|89.9|88.6|3
1655547520000|2022-06-18 10:18:40|89.91|88.61|89.93|88.63|89.93|88.63|89.9|88.6|3
1655547530000|2022-06-18 10:18:50|89.9|88.6|89.87|88.57|89.9|88.6|89.85|88.55|7
1655547540000|2022-06-18 10:19:00|89.89|88.59|89.96|88.66|89.96|88.66|89.89|88.59|5
1655547550000|2022-06-18 10:19:10|89.95|88.65|89.93|88.63|89.95|88.65|89.93|88.63|2
1655547560000|2022-06-18 10:19:20|89.94|88.64|89.97|88.67|89.97|88.67|89.94|88.64|5
1655547570000|2022-06-18 10:19:30|89.98|88.68|89.99|88.69|90|88.7|89.98|88.68|4
1655547580000|2022-06-18 10:19:40|89.98|88.68|89.99|88.69|89.99|88.69|89.98|88.68|2
1655547590000|2022-06-18 10:19:50|89.98|88.68|89.97|88.67|89.98|88.68|89.97|88.67|2
1655547600000|2022-06-18 10:20:00|89.96|88.66|89.94|88.64|89.96|88.66|89.94|88.64|3
1655547610000|2022-06-18 10:20:10|89.93|88.63|89.83|88.53|89.93|88.63|89.83|88.53|10
1655547620000|2022-06-18 10:20:20|89.82|88.52|89.81|88.51|89.82|88.52|89.81|88.51|2
1655547640000|2022-06-18 10:20:40|89.79|88.49|89.82|88.52|89.83|88.53|89.79|88.49|6
1655547650000|2022-06-18 10:20:50|89.91|88.61|89.89|88.59|89.92|88.62|89.88|88.58|13
1655547660000|2022-06-18 10:21:00|89.92|88.62|89.92|88.62|89.92|88.62|89.92|88.62|1
1655547680000|2022-06-18 10:21:20|89.91|88.61|89.83|88.53|89.91|88.61|89.82|88.52|10
1655547690000|2022-06-18 10:21:30|89.8|88.5|89.74|88.44|89.8|88.5|89.74|88.44|5
1655547700000|2022-06-18 10:21:40|89.73|88.43|89.82|88.52|89.83|88.53|89.73|88.43|6
1655547710000|2022-06-18 10:21:50|89.83|88.53|89.82|88.52|89.83|88.53|89.82|88.52|2
1655547720000|2022-06-18 10:22:00|89.83|88.53|89.91|88.61|89.94|88.64|89.83|88.53|11
1655547730000|2022-06-18 10:22:10|89.92|88.62|89.91|88.61|89.98|88.68|89.91|88.61|10
1655547740000|2022-06-18 10:22:20|89.92|88.62|89.9|88.6|89.96|88.66|89.9|88.6|5
1655547750000|2022-06-18 10:22:30|89.93|88.63|89.94|88.64|89.96|88.66|89.93|88.63|3
1655547760000|2022-06-18 10:22:40|89.91|88.61|89.86|88.56|89.94|88.64|89.86|88.56|7
1655547770000|2022-06-18 10:22:50|89.87|88.57|89.87|88.57|89.9|88.6|89.87|88.57|4
1655547780000|2022-06-18 10:23:00|89.85|88.55|89.85|88.55|89.85|88.55|89.85|88.55|1
1655547790000|2022-06-18 10:23:10|89.86|88.56|89.86|88.56|89.86|88.56|89.86|88.56|1
1655547800000|2022-06-18 10:23:20|89.9|88.6|89.9|88.6|89.9|88.6|89.9|88.6|1
1655547810000|2022-06-18 10:23:30|89.91|88.61|89.91|88.61|89.91|88.61|89.9|88.6|3
1655547830000|2022-06-18 10:23:50|89.92|88.62|89.93|88.63|89.94|88.64|89.92|88.62|3
1655547840000|2022-06-18 10:24:00|89.94|88.64|90.04|88.74|90.04|88.74|89.94|88.64|8
1655547850000|2022-06-18 10:24:10|90.09|88.79|90.13|88.83|90.13|88.83|90.09|88.79|7
1655547860000|2022-06-18 10:24:20|90.19|88.89|90.24|88.94|90.24|88.94|90.19|88.89|5
1655547870000|2022-06-18 10:24:30|90.3|89|90.26|88.96|90.3|89|90.26|88.96|2
1655547880000|2022-06-18 10:24:40|90.24|88.94|90.03|88.73|90.24|88.94|90.03|88.73|10
1655547890000|2022-06-18 10:24:50|90.04|88.74|89.98|88.68|90.04|88.74|89.95|88.65|9
1655547900000|2022-06-18 10:25:00|89.97|88.67|89.97|88.67|89.99|88.69|89.9|88.6|15
1655547910000|2022-06-18 10:25:10|90.01|88.71|90.03|88.73|90.06|88.76|89.99|88.69|15
1655547920000|2022-06-18 10:25:20|90.02|88.72|90.06|88.76|90.07|88.77|89.98|88.68|9
1655547930000|2022-06-18 10:25:30|90.07|88.77|90.08|88.78|90.11|88.81|90.06|88.76|10
1655547940000|2022-06-18 10:25:40|90.09|88.79|90.09|88.79|90.09|88.79|90.07|88.77|5
1655547960000|2022-06-18 10:26:00|90.08|88.78|90.02|88.72|90.08|88.78|90.02|88.72|4
1655547970000|2022-06-18 10:26:10|90.04|88.74|90.09|88.79|90.09|88.79|90.04|88.74|9
1655547980000|2022-06-18 10:26:20|90.13|88.83|90.16|88.86|90.17|88.87|90.12|88.82|9
1655547990000|2022-06-18 10:26:30|90.17|88.87|90.15|88.85|90.19|88.89|90.12|88.82|12
1655548000000|2022-06-18 10:26:40|90.14|88.84|90.08|88.78|90.14|88.84|90.08|88.78|11
1655548010000|2022-06-18 10:26:50|90.13|88.83|90.11|88.81|90.15|88.85|90.09|88.79|12
1655548020000|2022-06-18 10:27:00|90.14|88.84|90.12|88.82|90.14|88.84|90.1|88.8|10
1655548030000|2022-06-18 10:27:10|90.11|88.81|90.14|88.84|90.14|88.84|90.1|88.8|6
1655548040000|2022-06-18 10:27:20|90.13|88.83|90.15|88.85|90.16|88.86|90.12|88.82|5
1655548050000|2022-06-18 10:27:30|90.13|88.83|90.19|88.89|90.19|88.89|90.13|88.83|10
1655548060000|2022-06-18 10:27:40|90.21|88.91|90.38|89.08|90.45|89.15|90.21|88.91|20
1655548070000|2022-06-18 10:27:50|90.42|89.12|90.44|89.14|90.45|89.15|90.41|89.11|8
1655548080000|2022-06-18 10:28:00|90.43|89.13|90.22|88.92|90.43|89.13|90.18|88.88|12
1655548090000|2022-06-18 10:28:10|90.23|88.93|90.18|88.88|90.28|88.98|90.18|88.88|13
1655548100000|2022-06-18 10:28:20|90.19|88.89|90.22|88.92|90.22|88.92|90.18|88.88|3
1655548110000|2022-06-18 10:28:30|90.21|88.91|90.15|88.85|90.21|88.91|90.15|88.85|2
1655548120000|2022-06-18 10:28:40|90.18|88.88|90.2|88.9|90.2|88.9|90.15|88.85|7
1655548130000|2022-06-18 10:28:50|90.19|88.89|90.15|88.85|90.19|88.89|90.15|88.85|8
1655548190000|2022-06-18 10:29:50|90.09|88.79|90.04|88.74|90.09|88.79|90.04|88.74|2
1655548210000|2022-06-18 10:30:10|90.03|88.73|89.95|88.65|90.03|88.73|89.95|88.65|8
1655548220000|2022-06-18 10:30:20|89.96|88.66|89.94|88.64|89.96|88.66|89.94|88.64|3
1655548240000|2022-06-18 10:30:40|89.96|88.66|90.01|88.71|90.01|88.71|89.96|88.66|6
1655548250000|2022-06-18 10:30:50|90.04|88.74|90.04|88.74|90.04|88.74|90.04|88.74|1
1655548280000|2022-06-18 10:31:20|90.09|88.79|90.13|88.83|90.16|88.86|90.09|88.79|7
1655548290000|2022-06-18 10:31:30|90.12|88.82|90.12|88.82|90.12|88.82|90.09|88.79|5
1655548300000|2022-06-18 10:31:40|90.13|88.83|90.11|88.81|90.13|88.83|90.11|88.81|3
1655548320000|2022-06-18 10:32:00|90.09|88.79|90.1|88.8|90.11|88.81|90.09|88.79|3
1655548330000|2022-06-18 10:32:10|90.09|88.79|90.08|88.78|90.09|88.79|90.08|88.78|2
1655548340000|2022-06-18 10:32:20|90.07|88.77|90|88.7|90.07|88.77|90|88.7|4
1655548350000|2022-06-18 10:32:30|89.99|88.69|89.92|88.62|89.99|88.69|89.92|88.62|13
1655548360000|2022-06-18 10:32:40|89.9|88.6|89.92|88.62|89.96|88.66|89.89|88.59|14
1655548370000|2022-06-18 10:32:50|89.91|88.61|89.91|88.61|89.92|88.62|89.91|88.61|3
1655548380000|2022-06-18 10:33:00|89.93|88.63|89.93|88.63|89.93|88.63|89.91|88.61|9
1655548390000|2022-06-18 10:33:10|89.92|88.62|89.88|88.58|89.94|88.64|89.88|88.58|8
1655548400000|2022-06-18 10:33:20|89.91|88.61|89.89|88.59|89.91|88.61|89.89|88.59|5
1655548410000|2022-06-18 10:33:30|89.9|88.6|89.89|88.59|89.91|88.61|89.89|88.59|4
1655548430000|2022-06-18 10:33:50|89.9|88.6|89.89|88.59|89.9|88.6|89.89|88.59|6
1655548440000|2022-06-18 10:34:00|89.9|88.6|89.89|88.59|89.9|88.6|89.89|88.59|2
1655548450000|2022-06-18 10:34:10|89.88|88.58|89.87|88.57|89.88|88.58|89.84|88.54|3
1655548460000|2022-06-18 10:34:20|89.86|88.56|89.87|88.57|89.87|88.57|89.85|88.55|3
1655548470000|2022-06-18 10:34:30|89.86|88.56|89.85|88.55|89.86|88.56|89.85|88.55|2
1655548480000|2022-06-18 10:34:40|89.86|88.56|89.86|88.56|89.86|88.56|89.86|88.56|1
1655548490000|2022-06-18 10:34:50|89.85|88.55|89.86|88.56|89.86|88.56|89.85|88.55|2
1655548500000|2022-06-18 10:35:00|89.85|88.55|89.86|88.56|89.86|88.56|89.85|88.55|2
1655548510000|2022-06-18 10:35:10|89.87|88.57|89.99|88.69|89.99|88.69|89.86|88.56|9
1655548520000|2022-06-18 10:35:20|89.98|88.68|89.9|88.6|89.98|88.68|89.9|88.6|4
1655548530000|2022-06-18 10:35:30|89.89|88.59|89.88|88.58|89.91|88.61|89.87|88.57|4
1655548540000|2022-06-18 10:35:40|89.9|88.6|89.89|88.59|89.9|88.6|89.89|88.59|2
1655548560000|2022-06-18 10:36:00|89.88|88.58|89.86|88.56|89.88|88.58|89.82|88.52|11
1655548570000|2022-06-18 10:36:10|89.85|88.55|89.82|88.52|89.85|88.55|89.82|88.52|5
1655548580000|2022-06-18 10:36:20|89.84|88.54|89.83|88.53|89.84|88.54|89.82|88.52|5
1655548590000|2022-06-18 10:36:30|89.85|88.55|89.88|88.58|89.88|88.58|89.85|88.55|4
1655548600000|2022-06-18 10:36:40|89.89|88.59|89.89|88.59|89.89|88.59|89.89|88.59|1
1655548610000|2022-06-18 10:36:50|89.92|88.62|89.91|88.61|89.92|88.62|89.91|88.61|2
1655548620000|2022-06-18 10:37:00|89.92|88.62|89.94|88.64|89.96|88.66|89.92|88.62|6
1655548630000|2022-06-18 10:37:10|89.95|88.65|89.99|88.69|90|88.7|89.95|88.65|8
1655548640000|2022-06-18 10:37:20|90|88.7|89.99|88.69|90|88.7|89.98|88.68|4
1655548650000|2022-06-18 10:37:30|89.98|88.68|89.91|88.61|89.98|88.68|89.91|88.61|5
1655548660000|2022-06-18 10:37:40|89.9|88.6|89.89|88.59|89.9|88.6|89.89|88.59|2
1655548680000|2022-06-18 10:38:00|89.91|88.61|89.96|88.66|89.96|88.66|89.89|88.59|8
1655548690000|2022-06-18 10:38:10|89.95|88.65|89.89|88.59|89.95|88.65|89.89|88.59|5
1655548700000|2022-06-18 10:38:20|89.9|88.6|89.89|88.59|89.9|88.6|89.89|88.59|2
1655548710000|2022-06-18 10:38:30|89.9|88.6|89.9|88.6|89.91|88.61|89.89|88.59|5
1655548720000|2022-06-18 10:38:40|89.89|88.59|89.96|88.66|89.97|88.67|89.89|88.59|9
1655548730000|2022-06-18 10:38:50|89.97|88.67|89.97|88.67|89.97|88.67|89.97|88.67|1
1655548740000|2022-06-18 10:39:00|89.98|88.68|90.01|88.71|90.01|88.71|89.98|88.68|3
1655548750000|2022-06-18 10:39:10|90.03|88.73|90.08|88.78|90.08|88.78|90.03|88.73|3
1655548760000|2022-06-18 10:39:20|90.09|88.79|90.08|88.78|90.09|88.79|90.08|88.78|2
1655548780000|2022-06-18 10:39:40|90.07|88.77|90.07|88.77|90.07|88.77|90.07|88.77|1
1655548840000|2022-06-18 10:40:40|90.04|88.74|90.03|88.73|90.04|88.74|90.03|88.73|2
1655548850000|2022-06-18 10:40:50|90.02|88.72|90.01|88.71|90.02|88.72|90.01|88.71|2
1655548960000|2022-06-18 10:42:40|90.02|88.72|90.04|88.74|90.08|88.78|90.02|88.72|5
1655548970000|2022-06-18 10:42:50|90.05|88.75|90.09|88.79|90.09|88.79|90.05|88.75|3
1655548980000|2022-06-18 10:43:00|90.1|88.8|90.1|88.8|90.1|88.8|90.1|88.8|1
1655548990000|2022-06-18 10:43:10|90.11|88.81|90.17|88.87|90.17|88.87|90.11|88.81|9
1655549010000|2022-06-18 10:43:30|90.19|88.89|90.21|88.91|90.21|88.91|90.19|88.89|3
1655549020000|2022-06-18 10:43:40|90.2|88.9|90.2|88.9|90.2|88.9|90.2|88.9|1
1655549040000|2022-06-18 10:44:00|90.21|88.91|90.19|88.89|90.21|88.91|90.19|88.89|3
1655549050000|2022-06-18 10:44:10|90.18|88.88|90.09|88.79|90.18|88.88|90.09|88.79|5
1655549060000|2022-06-18 10:44:20|90.08|88.78|90.09|88.79|90.09|88.79|90.08|88.78|2
1655549070000|2022-06-18 10:44:30|90.12|88.82|90.09|88.79|90.12|88.82|90.09|88.79|3
1655549080000|2022-06-18 10:44:40|90.1|88.8|90.1|88.8|90.1|88.8|90.1|88.8|1
1655549100000|2022-06-18 10:45:00|90.11|88.81|90.11|88.81|90.11|88.81|90.11|88.81|1
1655549110000|2022-06-18 10:45:10|90.04|88.74|90.03|88.73|90.04|88.74|90.02|88.72|4
1655549120000|2022-06-18 10:45:20|90.04|88.74|90.1|88.8|90.11|88.81|90.04|88.74|7
1655549130000|2022-06-18 10:45:30|90.11|88.81|90.12|88.82|90.12|88.82|90.11|88.81|2
1655549150000|2022-06-18 10:45:50|90.11|88.81|90.1|88.8|90.11|88.81|90.1|88.8|2
1655549160000|2022-06-18 10:46:00|90.11|88.81|90.2|88.9|90.2|88.9|90.11|88.81|4
1655549170000|2022-06-18 10:46:10|90.21|88.91|90.2|88.9|90.21|88.91|90.2|88.9|2
1655549190000|2022-06-18 10:46:30|90.21|88.91|90.19|88.89|90.21|88.91|90.16|88.86|6
1655549210000|2022-06-18 10:46:50|90.18|88.88|90.1|88.8|90.18|88.88|90.1|88.8|6
1655549220000|2022-06-18 10:47:00|90.09|88.79|90|88.7|90.09|88.79|90|88.7|9
1655549230000|2022-06-18 10:47:10|90.01|88.71|89.97|88.67|90.01|88.71|89.97|88.67|5
1655549240000|2022-06-18 10:47:20|89.99|88.69|90.04|88.74|90.05|88.75|89.99|88.69|6
1655549250000|2022-06-18 10:47:30|90.01|88.71|90.01|88.71|90.01|88.71|90|88.7|3
1655549260000|2022-06-18 10:47:40|90|88.7|90|88.7|90|88.7|90|88.7|1
1655549280000|2022-06-18 10:48:00|90.01|88.71|90.02|88.72|90.05|88.75|90.01|88.71|5
1655549290000|2022-06-18 10:48:10|90.01|88.71|90.01|88.71|90.01|88.71|90.01|88.71|1
1655549300000|2022-06-18 10:48:20|90|88.7|90.04|88.74|90.05|88.75|90|88.7|4
1655549310000|2022-06-18 10:48:30|90|88.7|90|88.7|90.01|88.71|90|88.7|7
1655549320000|2022-06-18 10:48:40|90.01|88.71|90|88.7|90.01|88.71|90|88.7|2
1655549330000|2022-06-18 10:48:50|89.99|88.69|89.99|88.69|89.99|88.69|89.99|88.69|1
1655549340000|2022-06-18 10:49:00|90|88.7|90.06|88.76|90.06|88.76|89.99|88.69|5
1655549350000|2022-06-18 10:49:10|90.05|88.75|90.05|88.75|90.05|88.75|90.05|88.75|1
1655549360000|2022-06-18 10:49:20|90.04|88.74|90|88.7|90.04|88.74|90|88.7|4
1655549370000|2022-06-18 10:49:30|89.99|88.69|90|88.7|90|88.7|89.99|88.69|2
1655549380000|2022-06-18 10:49:40|90.01|88.71|90.01|88.71|90.01|88.71|90.01|88.71|1
1655549400000|2022-06-18 10:50:00|90.03|88.73|90.01|88.71|90.04|88.74|90.01|88.71|4
1655549410000|2022-06-18 10:50:10|90.02|88.72|90.03|88.73|90.03|88.73|90.02|88.72|2
1655549420000|2022-06-18 10:50:20|90.01|88.71|90|88.7|90.01|88.71|90|88.7|4
1655549440000|2022-06-18 10:50:40|90.01|88.71|90|88.7|90.01|88.71|90|88.7|2
1655549460000|2022-06-18 10:51:00|89.99|88.69|89.99|88.69|89.99|88.69|89.99|88.69|1
1655549490000|2022-06-18 10:51:30|90|88.7|89.99|88.69|90|88.7|89.99|88.69|2
1655549500000|2022-06-18 10:51:40|90|88.7|90|88.7|90|88.7|90|88.7|1
1655549510000|2022-06-18 10:51:50|89.99|88.69|89.99|88.69|89.99|88.69|89.99|88.69|1
1655549540000|2022-06-18 10:52:20|90.02|88.72|89.99|88.69|90.02|88.72|89.99|88.69|6
1655549570000|2022-06-18 10:52:50|90|88.7|90.06|88.76|90.06|88.76|90|88.7|2
1655549580000|2022-06-18 10:53:00|90.07|88.77|90.07|88.77|90.07|88.77|90.07|88.77|1
1655549590000|2022-06-18 10:53:10|90.06|88.76|90.06|88.76|90.06|88.76|90.06|88.76|1
1655549600000|2022-06-18 10:53:20|90.07|88.77|90.09|88.79|90.09|88.79|90.07|88.77|3
1655549630000|2022-06-18 10:53:50|90.08|88.78|90.07|88.77|90.08|88.78|90.07|88.77|2
1655549640000|2022-06-18 10:54:00|90.09|88.79|90.09|88.79|90.1|88.8|90.09|88.79|3
1655549650000|2022-06-18 10:54:10|90.08|88.78|90.08|88.78|90.08|88.78|90.08|88.78|1
1655549680000|2022-06-18 10:54:40|90.09|88.79|90.11|88.81|90.11|88.81|90.09|88.79|3
1655549690000|2022-06-18 10:54:50|90.12|88.82|90.12|88.82|90.12|88.82|90.12|88.82|1
1655549700000|2022-06-18 10:55:00|90.09|88.79|90.1|88.8|90.1|88.8|90.09|88.79|2
1655549720000|2022-06-18 10:55:20|90.12|88.82|90.13|88.83|90.13|88.83|90.12|88.82|2
1655549730000|2022-06-18 10:55:30|90.14|88.84|90.16|88.86|90.16|88.86|90.14|88.84|3
1655549740000|2022-06-18 10:55:40|90.15|88.85|90.16|88.86|90.16|88.86|90.15|88.85|2
1655549750000|2022-06-18 10:55:50|90.22|88.92|90.24|88.94|90.24|88.94|90.22|88.92|2
1655549760000|2022-06-18 10:56:00|90.25|88.95|90.25|88.95|90.25|88.95|90.25|88.95|1
1655549810000|2022-06-18 10:56:50|90.24|88.94|90.24|88.94|90.24|88.94|90.24|88.94|1
1655549820000|2022-06-18 10:57:00|90.19|88.89|90.17|88.87|90.19|88.89|90.17|88.87|4
1655549830000|2022-06-18 10:57:10|90.15|88.85|90.15|88.85|90.15|88.85|90.15|88.85|1
1655549840000|2022-06-18 10:57:20|90.14|88.84|90.14|88.84|90.14|88.84|90.14|88.84|1
1655549850000|2022-06-18 10:57:30|90.09|88.79|90|88.7|90.09|88.79|89.99|88.69|8
1655549860000|2022-06-18 10:57:40|89.99|88.69|90|88.7|90|88.7|89.99|88.69|4
1655549870000|2022-06-18 10:57:50|89.98|88.68|89.99|88.69|89.99|88.69|89.98|88.68|2
1655549880000|2022-06-18 10:58:00|89.97|88.67|89.96|88.66|89.97|88.67|89.96|88.66|2
1655549890000|2022-06-18 10:58:10|89.95|88.65|89.89|88.59|89.95|88.65|89.89|88.59|5
1655549900000|2022-06-18 10:58:20|89.9|88.6|89.96|88.66|89.96|88.66|89.9|88.6|7
1655549910000|2022-06-18 10:58:30|89.97|88.67|89.97|88.67|89.97|88.67|89.97|88.67|1
1655549920000|2022-06-18 10:58:40|90.02|88.72|90.07|88.77|90.07|88.77|90.02|88.72|4
1655549930000|2022-06-18 10:58:50|90.06|88.76|90.07|88.77|90.07|88.77|90.06|88.76|4
1655549950000|2022-06-18 10:59:10|90.06|88.76|90.06|88.76|90.06|88.76|90.06|88.76|1
1655549960000|2022-06-18 10:59:20|90.04|88.74|90.01|88.71|90.04|88.74|89.99|88.69|7
1655549970000|2022-06-18 10:59:30|90|88.7|90.01|88.71|90.02|88.72|89.99|88.69|4
1655549980000|2022-06-18 10:59:40|90|88.7|90.04|88.74|90.05|88.75|90|88.7|5
1655549990000|2022-06-18 10:59:50|90.05|88.75|89.98|88.68|90.05|88.75|89.98|88.68|5
1655550000000|2022-06-18 11:00:00|89.99|88.69|90.01|88.71|90.06|88.76|89.96|88.66|17
1655550010000|2022-06-18 11:00:10|90.02|88.72|90.03|88.73|90.04|88.74|90|88.7|9
1655550020000|2022-06-18 11:00:20|90.02|88.72|90.03|88.73|90.03|88.73|90.01|88.71|5
1655550030000|2022-06-18 11:00:30|90.02|88.72|89.98|88.68|90.03|88.73|89.98|88.68|9
1655550040000|2022-06-18 11:00:40|89.97|88.67|90.04|88.74|90.07|88.77|89.97|88.67|8
1655550050000|2022-06-18 11:00:50|90.05|88.75|90.04|88.74|90.05|88.75|90.03|88.73|3
1655550060000|2022-06-18 11:01:00|90.05|88.75|90.05|88.75|90.05|88.75|90.04|88.74|3
1655550070000|2022-06-18 11:01:10|90.03|88.73|90.04|88.74|90.04|88.74|90.03|88.73|2
1655550080000|2022-06-18 11:01:20|90.05|88.75|90|88.7|90.05|88.75|90|88.7|4
1655550090000|2022-06-18 11:01:30|90.05|88.75|90.07|88.77|90.07|88.77|90.05|88.75|5
1655550100000|2022-06-18 11:01:40|90.06|88.76|90.05|88.75|90.06|88.76|90.05|88.75|2
1655550110000|2022-06-18 11:01:50|90.04|88.74|90.05|88.75|90.06|88.76|90.04|88.74|3
1655550120000|2022-06-18 11:02:00|90.04|88.74|90.03|88.73|90.04|88.74|90.03|88.73|4
1655550130000|2022-06-18 11:02:10|90.04|88.74|90.04|88.74|90.04|88.74|90.04|88.74|1
1655550150000|2022-06-18 11:02:30|90.05|88.75|90.05|88.75|90.05|88.75|90.05|88.75|1
1655550160000|2022-06-18 11:02:40|90.04|88.74|90.04|88.74|90.04|88.74|90.04|88.74|1
1655550170000|2022-06-18 11:02:50|90.01|88.71|90|88.7|90.01|88.71|89.99|88.69|3
1655550180000|2022-06-18 11:03:00|89.99|88.69|89.99|88.69|89.99|88.69|89.99|88.69|1
1655550190000|2022-06-18 11:03:10|89.98|88.68|89.96|88.66|89.98|88.68|89.95|88.65|5
1655550210000|2022-06-18 11:03:30|89.97|88.67|90|88.7|90|88.7|89.96|88.66|6
1655550220000|2022-06-18 11:03:40|90.03|88.73|90.01|88.71|90.03|88.73|89.98|88.68|6
1655550230000|2022-06-18 11:03:50|90|88.7|90|88.7|90|88.7|89.97|88.67|9
1655550240000|2022-06-18 11:04:00|89.99|88.69|89.98|88.68|90.02|88.72|89.98|88.68|7
1655550300000|2022-06-18 11:05:00|89.99|88.69|90|88.7|90.05|88.75|89.99|88.69|7
1655550310000|2022-06-18 11:05:10|89.99|88.69|89.98|88.68|89.99|88.69|89.98|88.68|6
1655550320000|2022-06-18 11:05:20|89.97|88.67|90.03|88.73|90.03|88.73|89.97|88.67|3
1655550330000|2022-06-18 11:05:30|90.05|88.75|90|88.7|90.06|88.76|90|88.7|5
1655550350000|2022-06-18 11:05:50|89.99|88.69|89.99|88.69|89.99|88.69|89.99|88.69|1
1655550360000|2022-06-18 11:06:00|89.98|88.68|89.98|88.68|89.98|88.68|89.98|88.68|1
1655550380000|2022-06-18 11:06:20|89.97|88.67|89.84|88.54|89.97|88.67|89.84|88.54|12
1655550390000|2022-06-18 11:06:30|89.82|88.52|89.73|88.43|89.82|88.52|89.73|88.43|9
1655550400000|2022-06-18 11:06:40|89.72|88.42|89.69|88.39|89.72|88.42|89.68|88.38|7
1655550410000|2022-06-18 11:06:50|89.71|88.41|89.7|88.4|89.71|88.41|89.66|88.36|10
1655550420000|2022-06-18 11:07:00|89.72|88.42|89.73|88.43|89.73|88.43|89.71|88.41|5
1655550430000|2022-06-18 11:07:10|89.72|88.42|89.51|88.21|89.72|88.42|89.51|88.21|8
1655550440000|2022-06-18 11:07:20|89.5|88.2|89.38|88.08|89.5|88.2|89.37|88.07|8
1655550450000|2022-06-18 11:07:30|89.39|88.09|89.41|88.11|89.42|88.12|89.39|88.09|5
1655550460000|2022-06-18 11:07:40|89.39|88.09|89.4|88.1|89.4|88.1|89.39|88.09|2
1655550470000|2022-06-18 11:07:50|89.39|88.09|89.39|88.09|89.39|88.09|89.39|88.09|1
1655550480000|2022-06-18 11:08:00|89.4|88.1|89.36|88.06|89.41|88.11|89.36|88.06|5
1655550490000|2022-06-18 11:08:10|89.37|88.07|89.44|88.14|89.45|88.15|89.36|88.06|11
1655550500000|2022-06-18 11:08:20|89.43|88.13|89.43|88.13|89.44|88.14|89.4|88.1|7
1655550510000|2022-06-18 11:08:30|89.42|88.12|89.46|88.16|89.46|88.16|89.42|88.12|7
1655550520000|2022-06-18 11:08:40|89.45|88.15|89.46|88.16|89.46|88.16|89.45|88.15|4
1655550530000|2022-06-18 11:08:50|89.47|88.17|89.47|88.17|89.47|88.17|89.46|88.16|3
1655550540000|2022-06-18 11:09:00|89.46|88.16|89.47|88.17|89.48|88.18|89.46|88.16|4
1655550560000|2022-06-18 11:09:20|89.46|88.16|89.38|88.08|89.46|88.16|89.38|88.08|4
1655550570000|2022-06-18 11:09:30|89.37|88.07|89.37|88.07|89.37|88.07|89.37|88.07|1
1655550580000|2022-06-18 11:09:40|89.36|88.06|89.36|88.06|89.36|88.06|89.36|88.06|1
1655550590000|2022-06-18 11:09:50|89.3|88|89.3|88|89.3|88|89.3|88|1
1655550600000|2022-06-18 11:10:00|89.31|88.01|89.29|87.99|89.31|88.01|89.29|87.99|5
1655550610000|2022-06-18 11:10:10|89.3|88|89.32|88.02|89.32|88.02|89.3|88|2
1655550620000|2022-06-18 11:10:20|89.31|88.01|89.34|88.04|89.35|88.05|89.28|87.98|10
1655550630000|2022-06-18 11:10:30|89.33|88.03|89.28|87.98|89.34|88.04|89.28|87.98|9
1655550640000|2022-06-18 11:10:40|89.29|87.99|89.33|88.03|89.33|88.03|89.29|87.99|2
1655550650000|2022-06-18 11:10:50|89.32|88.02|89.3|88|89.32|88.02|89.29|87.99|4
1655550680000|2022-06-18 11:11:20|89.31|88.01|89.38|88.08|89.38|88.08|89.31|88.01|5
1655550690000|2022-06-18 11:11:30|89.37|88.07|89.37|88.07|89.37|88.07|89.37|88.07|1
1655550700000|2022-06-18 11:11:40|89.36|88.06|89.36|88.06|89.36|88.06|89.36|88.06|1
1655550720000|2022-06-18 11:12:00|89.27|87.97|89.26|87.96|89.27|87.97|89.26|87.96|2
1655550730000|2022-06-18 11:12:10|89.27|87.97|89.38|88.08|89.39|88.09|89.27|87.97|9
1655550740000|2022-06-18 11:12:20|89.37|88.07|89.47|88.17|89.47|88.17|89.36|88.06|9
1655550750000|2022-06-18 11:12:30|89.46|88.16|89.47|88.17|89.47|88.17|89.46|88.16|2
1655550760000|2022-06-18 11:12:40|89.46|88.16|89.47|88.17|89.47|88.17|89.44|88.14|7
1655550770000|2022-06-18 11:12:50|89.46|88.16|89.45|88.15|89.46|88.16|89.44|88.14|3
1655550790000|2022-06-18 11:13:10|89.46|88.16|89.45|88.15|89.47|88.17|89.45|88.15|4
1655550800000|2022-06-18 11:13:20|89.46|88.16|89.47|88.17|89.47|88.17|89.45|88.15|4
1655550810000|2022-06-18 11:13:30|89.46|88.16|89.46|88.16|89.46|88.16|89.46|88.16|1
1655550820000|2022-06-18 11:13:40|89.45|88.15|89.45|88.15|89.45|88.15|89.45|88.15|1
1655550840000|2022-06-18 11:14:00|89.42|88.12|89.39|88.09|89.42|88.12|89.39|88.09|4
1655550850000|2022-06-18 11:14:10|89.38|88.08|89.37|88.07|89.38|88.08|89.37|88.07|4
1655550860000|2022-06-18 11:14:20|89.38|88.08|89.39|88.09|89.39|88.09|89.38|88.08|2
1655550870000|2022-06-18 11:14:30|89.4|88.1|89.47|88.17|89.47|88.17|89.4|88.1|7
1655550880000|2022-06-18 11:14:40|89.5|88.2|89.54|88.24|89.54|88.24|89.5|88.2|2
1655550890000|2022-06-18 11:14:50|89.53|88.23|89.53|88.23|89.53|88.23|89.53|88.23|1
1655550900000|2022-06-18 11:15:00|89.54|88.24|89.54|88.24|89.54|88.24|89.54|88.24|1
1655550930000|2022-06-18 11:15:30|89.61|88.31|89.65|88.35|89.65|88.35|89.61|88.31|5
1655550940000|2022-06-18 11:15:40|89.66|88.36|89.77|88.47|89.77|88.47|89.66|88.36|5
1655550950000|2022-06-18 11:15:50|89.79|88.49|89.79|88.49|89.79|88.49|89.79|88.49|1
1655550970000|2022-06-18 11:16:10|89.8|88.5|89.8|88.5|89.8|88.5|89.79|88.49|3
1655550980000|2022-06-18 11:16:20|89.79|88.49|89.8|88.5|89.8|88.5|89.79|88.49|4
1655550990000|2022-06-18 11:16:30|89.79|88.49|89.83|88.53|89.83|88.53|89.79|88.49|6
1655551000000|2022-06-18 11:16:40|89.85|88.55|89.95|88.65|89.95|88.65|89.85|88.55|4
1655551010000|2022-06-18 11:16:50|89.96|88.66|89.96|88.66|89.96|88.66|89.96|88.66|1
1655551020000|2022-06-18 11:17:00|90.01|88.71|90.02|88.72|90.02|88.72|90.01|88.71|4
1655551030000|2022-06-18 11:17:10|90.03|88.73|90.1|88.8|90.11|88.81|90.03|88.73|8
1655551040000|2022-06-18 11:17:20|90.11|88.81|90.03|88.73|90.11|88.81|90.03|88.73|6
1655551050000|2022-06-18 11:17:30|90.02|88.72|89.98|88.68|90.02|88.72|89.97|88.67|7
1655551060000|2022-06-18 11:17:40|89.96|88.66|89.96|88.66|89.96|88.66|89.96|88.66|1
1655551070000|2022-06-18 11:17:50|89.97|88.67|89.97|88.67|89.97|88.67|89.97|88.67|1
1655551080000|2022-06-18 11:18:00|89.96|88.66|89.95|88.65|89.96|88.66|89.94|88.64|6
1655551090000|2022-06-18 11:18:10|89.96|88.66|90.08|88.78|90.1|88.8|89.96|88.66|15
1655551100000|2022-06-18 11:18:20|90.07|88.77|90.06|88.76|90.07|88.77|90.06|88.76|4
1655551110000|2022-06-18 11:18:30|90.07|88.77|90.08|88.78|90.13|88.83|90.07|88.77|13
1655551120000|2022-06-18 11:18:40|90.09|88.79|90.06|88.76|90.09|88.79|90.06|88.76|4
1655551140000|2022-06-18 11:19:00|90.07|88.77|90.15|88.85|90.16|88.86|90.06|88.76|7
1655551150000|2022-06-18 11:19:10|90.14|88.84|90.14|88.84|90.14|88.84|90.14|88.84|1
1655551160000|2022-06-18 11:19:20|90.13|88.83|90.07|88.77|90.13|88.83|90.07|88.77|6
1655551170000|2022-06-18 11:19:30|90.08|88.78|90.08|88.78|90.08|88.78|90.08|88.78|1
1655551190000|2022-06-18 11:19:50|90.09|88.79|90.09|88.79|90.09|88.79|90.09|88.79|1
1655551200000|2022-06-18 11:20:00|90.08|88.78|89.98|88.68|90.08|88.78|89.98|88.68|10
1655551210000|2022-06-18 11:20:10|89.99|88.69|90.05|88.75|90.06|88.76|89.98|88.68|6
1655551220000|2022-06-18 11:20:20|90.04|88.74|90.05|88.75|90.05|88.75|90.03|88.73|4
1655551230000|2022-06-18 11:20:30|90.06|88.76|90.06|88.76|90.06|88.76|90.06|88.76|1
1655551240000|2022-06-18 11:20:40|90.05|88.75|90.05|88.75|90.05|88.75|90.04|88.74|3
1655551260000|2022-06-18 11:21:00|90.04|88.74|89.98|88.68|90.04|88.74|89.98|88.68|6
1655551270000|2022-06-18 11:21:10|89.96|88.66|90.01|88.71|90.01|88.71|89.96|88.66|8
1655551280000|2022-06-18 11:21:20|90|88.7|89.96|88.66|90|88.7|89.96|88.66|4
1655551290000|2022-06-18 11:21:30|89.97|88.67|89.98|88.68|89.98|88.68|89.97|88.67|2
1655551300000|2022-06-18 11:21:40|89.97|88.67|90|88.7|90|88.7|89.97|88.67|3
1655551310000|2022-06-18 11:21:50|90.01|88.71|90.01|88.71|90.01|88.71|90.01|88.71|1
1655551320000|2022-06-18 11:22:00|90.04|88.74|90.04|88.74|90.04|88.74|90.04|88.74|1
1655551330000|2022-06-18 11:22:10|90.03|88.73|89.97|88.67|90.03|88.73|89.97|88.67|6
1655551340000|2022-06-18 11:22:20|89.96|88.66|89.98|88.68|89.98|88.68|89.94|88.64|11
1655551350000|2022-06-18 11:22:30|90|88.7|90|88.7|90.01|88.71|90|88.7|3
1655551360000|2022-06-18 11:22:40|90.02|88.72|90.03|88.73|90.04|88.74|90.02|88.72|3
1655551370000|2022-06-18 11:22:50|90.04|88.74|90.04|88.74|90.04|88.74|90.04|88.74|1
1655551380000|2022-06-18 11:23:00|90.05|88.75|90.04|88.74|90.07|88.77|90.04|88.74|8
1655551420000|2022-06-18 11:23:40|90.03|88.73|90.03|88.73|90.03|88.73|90.03|88.73|1
1655551430000|2022-06-18 11:23:50|90.04|88.74|90.03|88.73|90.04|88.74|90.03|88.73|2
1655551440000|2022-06-18 11:24:00|90.04|88.74|90.04|88.74|90.04|88.74|90.04|88.74|1
1655551450000|2022-06-18 11:24:10|90.05|88.75|90.04|88.74|90.05|88.75|90.04|88.74|2
1655551460000|2022-06-18 11:24:20|90.03|88.73|89.99|88.69|90.03|88.73|89.99|88.69|5
1655551470000|2022-06-18 11:24:30|89.98|88.68|89.97|88.67|89.98|88.68|89.97|88.67|2
1655551480000|2022-06-18 11:24:40|89.96|88.66|89.95|88.65|89.96|88.66|89.95|88.65|2
1655551500000|2022-06-18 11:25:00|89.96|88.66|90.01|88.71|90.01|88.71|89.96|88.66|2
1655551510000|2022-06-18 11:25:10|90.02|88.72|90.04|88.74|90.04|88.74|90.02|88.72|3
1655551520000|2022-06-18 11:25:20|90.05|88.75|90.05|88.75|90.05|88.75|90.05|88.75|1
1655551530000|2022-06-18 11:25:30|90.06|88.76|90.07|88.77|90.07|88.77|90.06|88.76|2
1655551540000|2022-06-18 11:25:40|90.06|88.76|90.19|88.89|90.2|88.9|90.06|88.76|14
1655551550000|2022-06-18 11:25:50|90.2|88.9|90.25|88.95|90.25|88.95|90.2|88.9|6
1655551560000|2022-06-18 11:26:00|90.24|88.94|90.24|88.94|90.24|88.94|90.23|88.93|3
1655551580000|2022-06-18 11:26:20|90.23|88.93|90.23|88.93|90.24|88.94|90.22|88.92|5
1655551590000|2022-06-18 11:26:30|90.24|88.94|90.24|88.94|90.24|88.94|90.24|88.94|1
1655551600000|2022-06-18 11:26:40|90.23|88.93|90.23|88.93|90.23|88.93|90.23|88.93|1
1655551610000|2022-06-18 11:26:50|90.2|88.9|90.18|88.88|90.2|88.9|90.18|88.88|3
1655551620000|2022-06-18 11:27:00|90.17|88.87|90.17|88.87|90.17|88.87|90.16|88.86|5
1655551630000|2022-06-18 11:27:10|90.16|88.86|90.23|88.93|90.23|88.93|90.14|88.84|10
1655551640000|2022-06-18 11:27:20|90.24|88.94|90.24|88.94|90.24|88.94|90.24|88.94|1
1655551650000|2022-06-18 11:27:30|90.23|88.93|90.24|88.94|90.24|88.94|90.23|88.93|2
1655551660000|2022-06-18 11:27:40|90.23|88.93|90.24|88.94|90.24|88.94|90.23|88.93|2
1655551670000|2022-06-18 11:27:50|90.23|88.93|90.23|88.93|90.23|88.93|90.23|88.93|1
1655551680000|2022-06-18 11:28:00|90.22|88.92|90.22|88.92|90.22|88.92|90.22|88.92|1
1655551690000|2022-06-18 11:28:10|90.23|88.93|90.22|88.92|90.23|88.93|90.22|88.92|2
1655551710000|2022-06-18 11:28:30|90.23|88.93|90.23|88.93|90.23|88.93|90.23|88.93|1
1655551740000|2022-06-18 11:29:00|90.22|88.92|90.22|88.92|90.22|88.92|90.22|88.92|1
1655551790000|2022-06-18 11:29:50|90.24|88.94|90.25|88.95|90.25|88.95|90.24|88.94|2
1655551800000|2022-06-18 11:30:00|90.3|89|90.26|88.96|90.3|89|90.25|88.95|5
1655551810000|2022-06-18 11:30:10|90.27|88.97|90.26|88.96|90.27|88.97|90.26|88.96|4
1655551820000|2022-06-18 11:30:20|90.27|88.97|90.22|88.92|90.27|88.97|90.22|88.92|4
1655551830000|2022-06-18 11:30:30|90.23|88.93|90.24|88.94|90.25|88.95|90.23|88.93|4
1655551840000|2022-06-18 11:30:40|90.23|88.93|90.24|88.94|90.24|88.94|90.22|88.92|3
1655551850000|2022-06-18 11:30:50|90.23|88.93|90.22|88.92|90.23|88.93|90.22|88.92|2
1655552030000|2022-06-18 11:33:50|90.15|88.85|90.09|88.79|90.15|88.85|90.09|88.79|4
1655552040000|2022-06-18 11:34:00|90.08|88.78|90.09|88.79|90.1|88.8|90.08|88.78|3
1655552050000|2022-06-18 11:34:10|90.11|88.81|90.09|88.79|90.11|88.81|90.09|88.79|4
1655552180000|2022-06-18 11:36:20|90.1|88.8|90.09|88.79|90.1|88.8|90.08|88.78|4
1655552220000|2022-06-18 11:37:00|90.1|88.8|90.11|88.81|90.13|88.83|90.1|88.8|4
1655552230000|2022-06-18 11:37:10|90.1|88.8|90.08|88.78|90.1|88.8|90.08|88.78|3
1655552240000|2022-06-18 11:37:20|90.09|88.79|90.09|88.79|90.09|88.79|90.09|88.79|1
1655552250000|2022-06-18 11:37:30|90.08|88.78|90.08|88.78|90.08|88.78|90.08|88.78|1
1655552270000|2022-06-18 11:37:50|90.07|88.77|90.07|88.77|90.07|88.77|90.07|88.77|1
1655552330000|2022-06-18 11:38:50|90.06|88.76|90.04|88.74|90.06|88.76|90.04|88.74|4
1655552340000|2022-06-18 11:39:00|90.03|88.73|89.97|88.67|90.03|88.73|89.97|88.67|6
1655552350000|2022-06-18 11:39:10|89.96|88.66|89.97|88.67|89.98|88.68|89.96|88.66|3
1655552360000|2022-06-18 11:39:20|89.98|88.68|89.98|88.68|89.98|88.68|89.98|88.68|1
1655552370000|2022-06-18 11:39:30|89.97|88.67|89.94|88.64|89.97|88.67|89.94|88.64|3
1655552380000|2022-06-18 11:39:40|89.91|88.61|89.88|88.58|89.91|88.61|89.88|88.58|4
1655552390000|2022-06-18 11:39:50|89.87|88.57|89.76|88.46|89.87|88.57|89.76|88.46|8
1655552400000|2022-06-18 11:40:00|89.8|88.5|89.77|88.47|89.8|88.5|89.76|88.46|3
1655552410000|2022-06-18 11:40:10|89.79|88.49|89.85|88.55|89.85|88.55|89.79|88.49|7
1655552420000|2022-06-18 11:40:20|89.84|88.54|89.84|88.54|89.85|88.55|89.84|88.54|5
1655552430000|2022-06-18 11:40:30|89.83|88.53|89.83|88.53|89.83|88.53|89.82|88.52|3
1655552440000|2022-06-18 11:40:40|89.82|88.52|89.85|88.55|89.86|88.56|89.82|88.52|5
1655552470000|2022-06-18 11:41:10|89.86|88.56|89.9|88.6|89.92|88.62|89.86|88.56|4
1655552480000|2022-06-18 11:41:20|89.89|88.59|89.92|88.62|89.92|88.62|89.89|88.59|4
1655552510000|2022-06-18 11:41:50|89.91|88.61|89.89|88.59|89.91|88.61|89.89|88.59|3
1655552520000|2022-06-18 11:42:00|89.88|88.58|89.91|88.61|89.91|88.61|89.86|88.56|6
1655552530000|2022-06-18 11:42:10|89.9|88.6|89.91|88.61|89.91|88.61|89.9|88.6|2
1655552550000|2022-06-18 11:42:30|89.9|88.6|89.88|88.58|89.91|88.61|89.87|88.57|7
1655552560000|2022-06-18 11:42:40|89.87|88.57|89.87|88.57|89.88|88.58|89.87|88.57|5
1655552570000|2022-06-18 11:42:50|89.88|88.58|89.88|88.58|89.88|88.58|89.87|88.57|3
1655552580000|2022-06-18 11:43:00|89.91|88.61|89.94|88.64|89.94|88.64|89.9|88.6|5
1655552590000|2022-06-18 11:43:10|89.95|88.65|89.89|88.59|89.95|88.65|89.89|88.59|11
1655552600000|2022-06-18 11:43:20|89.9|88.6|89.89|88.59|89.9|88.6|89.89|88.59|2
1655552610000|2022-06-18 11:43:30|89.9|88.6|89.91|88.61|89.93|88.63|89.9|88.6|4
1655552620000|2022-06-18 11:43:40|89.9|88.6|89.88|88.58|89.9|88.6|89.88|88.58|3
1655552630000|2022-06-18 11:43:50|89.87|88.57|89.88|88.58|89.88|88.58|89.87|88.57|2
1655552650000|2022-06-18 11:44:10|89.87|88.57|89.87|88.57|89.87|88.57|89.87|88.57|1
1655552660000|2022-06-18 11:44:20|89.88|88.58|89.88|88.58|89.88|88.58|89.88|88.58|1
1655552700000|2022-06-18 11:45:00|89.9|88.6|89.92|88.62|89.92|88.62|89.9|88.6|4
1655552710000|2022-06-18 11:45:10|89.91|88.61|89.84|88.54|89.91|88.61|89.84|88.54|7
1655552720000|2022-06-18 11:45:20|89.83|88.53|89.83|88.53|89.83|88.53|89.82|88.52|3
1655552740000|2022-06-18 11:45:40|89.84|88.54|89.84|88.54|89.84|88.54|89.84|88.54|1
1655552750000|2022-06-18 11:45:50|89.83|88.53|89.79|88.49|89.83|88.53|89.79|88.49|5
1655552760000|2022-06-18 11:46:00|89.8|88.5|89.77|88.47|89.8|88.5|89.76|88.46|4
1655552770000|2022-06-18 11:46:10|89.79|88.49|89.78|88.48|89.79|88.49|89.78|88.48|2
1655552780000|2022-06-18 11:46:20|89.76|88.46|89.72|88.42|89.76|88.46|89.72|88.42|6
1655552790000|2022-06-18 11:46:30|89.71|88.41|89.71|88.41|89.71|88.41|89.71|88.41|1
1655552800000|2022-06-18 11:46:40|89.7|88.4|89.7|88.4|89.7|88.4|89.7|88.4|1
1655552810000|2022-06-18 11:46:50|89.69|88.39|89.7|88.4|89.7|88.4|89.69|88.39|2
1655552820000|2022-06-18 11:47:00|89.71|88.41|89.7|88.4|89.71|88.41|89.7|88.4|4
1655552830000|2022-06-18 11:47:10|89.69|88.39|89.46|88.16|89.69|88.39|89.46|88.16|8
1655552840000|2022-06-18 11:47:20|89.43|88.13|89.42|88.12|89.43|88.13|89.39|88.09|6
1655552850000|2022-06-18 11:47:30|89.44|88.14|89.45|88.15|89.46|88.16|89.44|88.14|8
1655552860000|2022-06-18 11:47:40|89.46|88.16|89.44|88.14|89.46|88.16|89.43|88.13|6
1655552870000|2022-06-18 11:47:50|89.45|88.15|89.46|88.16|89.46|88.16|89.45|88.15|2
1655552880000|2022-06-18 11:48:00|89.45|88.15|89.45|88.15|89.45|88.15|89.45|88.15|1
1655552890000|2022-06-18 11:48:10|89.42|88.12|89.44|88.14|89.44|88.14|89.42|88.12|5
1655552910000|2022-06-18 11:48:30|89.43|88.13|89.43|88.13|89.43|88.13|89.43|88.13|1
1655552920000|2022-06-18 11:48:40|89.44|88.14|89.36|88.06|89.44|88.14|89.36|88.06|8
1655552930000|2022-06-18 11:48:50|89.37|88.07|89.37|88.07|89.37|88.07|89.36|88.06|7
1655552940000|2022-06-18 11:49:00|89.36|88.06|89.39|88.09|89.43|88.13|89.36|88.06|9
1655552950000|2022-06-18 11:49:10|89.38|88.08|89.37|88.07|89.39|88.09|89.37|88.07|6
1655552960000|2022-06-18 11:49:20|89.36|88.06|89.37|88.07|89.37|88.07|89.36|88.06|2
1655552990000|2022-06-18 11:49:50|89.36|88.06|89.37|88.07|89.37|88.07|89.36|88.06|2
1655553000000|2022-06-18 11:50:00|89.42|88.12|89.38|88.08|89.42|88.12|89.38|88.08|6
1655553020000|2022-06-18 11:50:20|89.41|88.11|89.41|88.11|89.41|88.11|89.41|88.11|1
1655553030000|2022-06-18 11:50:30|89.39|88.09|89.39|88.09|89.39|88.09|89.39|88.09|1
1655553040000|2022-06-18 11:50:40|89.38|88.08|89.38|88.08|89.38|88.08|89.38|88.08|1
1655553050000|2022-06-18 11:50:50|89.39|88.09|89.37|88.07|89.39|88.09|89.37|88.07|3
1655553060000|2022-06-18 11:51:00|89.38|88.08|89.41|88.11|89.42|88.12|89.38|88.08|4
1655553070000|2022-06-18 11:51:10|89.4|88.1|89.4|88.1|89.4|88.1|89.4|88.1|1
1655553080000|2022-06-18 11:51:20|89.41|88.11|89.41|88.11|89.43|88.13|89.4|88.1|5
1655553090000|2022-06-18 11:51:30|89.4|88.1|89.4|88.1|89.41|88.11|89.4|88.1|5
1655553110000|2022-06-18 11:51:50|89.35|88.05|89.35|88.05|89.35|88.05|89.35|88.05|1
1655553120000|2022-06-18 11:52:00|89.34|88.04|89.35|88.05|89.35|88.05|89.34|88.04|6
1655553130000|2022-06-18 11:52:10|89.34|88.04|89.37|88.07|89.37|88.07|89.34|88.04|4
1655553140000|2022-06-18 11:52:20|89.36|88.06|89.36|88.06|89.36|88.06|89.36|88.06|1
1655553150000|2022-06-18 11:52:30|89.35|88.05|89.35|88.05|89.35|88.05|89.35|88.05|1
1655553160000|2022-06-18 11:52:40|89.34|88.04|89.33|88.03|89.34|88.04|89.33|88.03|4
1655553170000|2022-06-18 11:52:50|89.32|88.02|89.33|88.03|89.33|88.03|89.32|88.02|2
1655553190000|2022-06-18 11:53:10|89.34|88.04|89.34|88.04|89.35|88.05|89.34|88.04|3
1655553200000|2022-06-18 11:53:20|89.35|88.05|89.35|88.05|89.35|88.05|89.35|88.05|1
1655553210000|2022-06-18 11:53:30|89.36|88.06|89.37|88.07|89.37|88.07|89.36|88.06|2
1655553220000|2022-06-18 11:53:40|89.38|88.08|89.36|88.06|89.38|88.08|89.36|88.06|3
1655553240000|2022-06-18 11:54:00|89.35|88.05|89.27|87.97|89.35|88.05|89.27|87.97|7
1655553250000|2022-06-18 11:54:10|89.26|87.96|89.27|87.97|89.27|87.97|89.26|87.96|4
1655553260000|2022-06-18 11:54:20|89.3|88|89.28|87.98|89.3|88|89.27|87.97|5
1655553280000|2022-06-18 11:54:40|89.33|88.03|89.29|87.99|89.33|88.03|89.29|87.99|5
1655553290000|2022-06-18 11:54:50|89.3|88|89.28|87.98|89.3|88|89.28|87.98|3
1655553300000|2022-06-18 11:55:00|89.27|87.97|89.28|87.98|89.28|87.98|89.27|87.97|2
1655553320000|2022-06-18 11:55:20|89.27|87.97|89.27|87.97|89.27|87.97|89.26|87.96|3
1655553330000|2022-06-18 11:55:30|89.28|87.98|89.27|87.97|89.28|87.98|89.27|87.97|6
1655553340000|2022-06-18 11:55:40|89.26|87.96|89.28|87.98|89.28|87.98|89.26|87.96|4
1655553350000|2022-06-18 11:55:50|89.27|87.97|89.27|87.97|89.27|87.97|89.27|87.97|1
1655553360000|2022-06-18 11:56:00|89.28|87.98|89.27|87.97|89.28|87.98|89.27|87.97|4
1655553380000|2022-06-18 11:56:20|89.26|87.96|89.27|87.97|89.27|87.97|89.24|87.94|3
1655553410000|2022-06-18 11:56:50|89.32|88.02|89.31|88.01|89.32|88.02|89.31|88.01|4
1655553430000|2022-06-18 11:57:10|89.3|88|89.3|88|89.3|88|89.27|87.97|7
1655553440000|2022-06-18 11:57:20|89.29|87.99|89.26|87.96|89.29|87.99|89.25|87.95|5
1655553470000|2022-06-18 11:57:50|89.25|87.95|89.26|87.96|89.27|87.97|89.25|87.95|3
1655553480000|2022-06-18 11:58:00|89.27|87.97|89.26|87.96|89.27|87.97|89.26|87.96|2
1655553490000|2022-06-18 11:58:10|89.27|87.97|89.26|87.96|89.27|87.97|89.26|87.96|2
1655553510000|2022-06-18 11:58:30|89.27|87.97|89.27|87.97|89.27|87.97|89.27|87.97|1
1655553520000|2022-06-18 11:58:40|89.32|88.02|89.33|88.03|89.36|88.06|89.32|88.02|8
1655553530000|2022-06-18 11:58:50|89.3|88|89.27|87.97|89.31|88.01|89.27|87.97|8
1655553540000|2022-06-18 11:59:00|89.28|87.98|89.31|88.01|89.32|88.02|89.28|87.98|5
1655553550000|2022-06-18 11:59:10|89.32|88.02|89.29|87.99|89.32|88.02|89.29|87.99|4
1655553570000|2022-06-18 11:59:30|89.28|87.98|89.28|87.98|89.29|87.99|89.28|87.98|3
1655553580000|2022-06-18 11:59:40|89.29|87.99|89.3|88|89.31|88.01|89.29|87.99|4
1655553590000|2022-06-18 11:59:50|89.29|87.99|89.31|88.01|89.31|88.01|89.29|87.99|2
1655553600000|2022-06-18 12:00:00|89.35|88.05|89.36|88.06|89.37|88.07|89.35|88.05|3
1655553610000|2022-06-18 12:00:10|89.37|88.07|89.39|88.09|89.39|88.09|89.37|88.07|3
1655553620000|2022-06-18 12:00:20|89.38|88.08|89.39|88.09|89.39|88.09|89.38|88.08|2
1655553660000|2022-06-18 12:01:00|89.38|88.08|89.38|88.08|89.38|88.08|89.38|88.08|1
1655553670000|2022-06-18 12:01:10|89.37|88.07|89.38|88.08|89.38|88.08|89.37|88.07|4
1655553680000|2022-06-18 12:01:20|89.37|88.07|89.37|88.07|89.38|88.08|89.37|88.07|3
1655553700000|2022-06-18 12:01:40|89.38|88.08|89.38|88.08|89.38|88.08|89.38|88.08|1
1655553710000|2022-06-18 12:01:50|89.37|88.07|89.34|88.04|89.37|88.07|89.33|88.03|3
1655553720000|2022-06-18 12:02:00|89.35|88.05|89.36|88.06|89.37|88.07|89.35|88.05|5
1655553730000|2022-06-18 12:02:10|89.37|88.07|89.34|88.04|89.37|88.07|89.32|88.02|6
1655553750000|2022-06-18 12:02:30|89.33|88.03|89.31|88.01|89.33|88.03|89.29|87.99|5
1655553760000|2022-06-18 12:02:40|89.3|88|89.26|87.96|89.31|88.01|89.26|87.96|6
1655553770000|2022-06-18 12:02:50|89.2|87.9|89.06|87.76|89.2|87.9|89.06|87.76|9
1655553790000|2022-06-18 12:03:10|89.02|87.72|89.02|87.72|89.02|87.72|89.02|87.72|1
1655553800000|2022-06-18 12:03:20|89.03|87.73|89.03|87.73|89.04|87.74|89.03|87.73|3
1655553820000|2022-06-18 12:03:40|89.04|87.74|89.04|87.74|89.04|87.74|89.03|87.73|3
1655553840000|2022-06-18 12:04:00|89.03|87.73|89.02|87.72|89.03|87.73|88.99|87.69|5
1655553850000|2022-06-18 12:04:10|89.01|87.71|88.92|87.62|89.01|87.71|88.92|87.62|7
1655553860000|2022-06-18 12:04:20|88.91|87.61|88.95|87.65|88.95|87.65|88.91|87.61|7
1655553870000|2022-06-18 12:04:30|88.96|87.66|88.96|87.66|88.97|87.67|88.96|87.66|3
1655553880000|2022-06-18 12:04:40|88.97|87.67|88.98|87.68|88.98|87.68|88.97|87.67|2
1655553890000|2022-06-18 12:04:50|89|87.7|89.01|87.71|89.02|87.72|89|87.7|3
1655553900000|2022-06-18 12:05:00|89|87.7|88.99|87.69|89|87.7|88.98|87.68|4
1655553930000|2022-06-18 12:05:30|89|87.7|89.02|87.72|89.02|87.72|89|87.7|2
1655553940000|2022-06-18 12:05:40|89.04|87.74|89.02|87.72|89.04|87.74|89.02|87.72|3
1655553960000|2022-06-18 12:06:00|89.01|87.71|89.01|87.71|89.01|87.71|89.01|87.71|1
1655553970000|2022-06-18 12:06:10|89|87.7|89.02|87.72|89.02|87.72|88.97|87.67|6
1655553980000|2022-06-18 12:06:20|89.01|87.71|88.99|87.69|89.01|87.71|88.98|87.68|4
1655553990000|2022-06-18 12:06:30|88.98|87.68|88.99|87.69|88.99|87.69|88.98|87.68|2
1655554010000|2022-06-18 12:06:50|89.02|87.72|89.02|87.72|89.02|87.72|89.02|87.72|1
1655554020000|2022-06-18 12:07:00|89.01|87.71|89.02|87.72|89.02|87.72|89|87.7|4
1655554030000|2022-06-18 12:07:10|89.01|87.71|89.05|87.75|89.05|87.75|88.99|87.69|8
1655554050000|2022-06-18 12:07:30|89.06|87.76|89.05|87.75|89.06|87.76|89.05|87.75|2
1655554060000|2022-06-18 12:07:40|89.06|87.76|89.12|87.82|89.12|87.82|89.06|87.76|5
1655554080000|2022-06-18 12:08:00|89.13|87.83|89.17|87.87|89.17|87.87|89.13|87.83|4
1655554090000|2022-06-18 12:08:10|89.15|87.85|89.15|87.85|89.15|87.85|89.15|87.85|1
1655554100000|2022-06-18 12:08:20|89.14|87.84|89.13|87.83|89.14|87.84|89.12|87.82|3
1655554110000|2022-06-18 12:08:30|89.14|87.84|89.14|87.84|89.14|87.84|89.14|87.84|1
1655554120000|2022-06-18 12:08:40|89.13|87.83|89.13|87.83|89.13|87.83|89.13|87.83|1
1655554140000|2022-06-18 12:09:00|89.12|87.82|89.06|87.76|89.12|87.82|89.06|87.76|8
1655554150000|2022-06-18 12:09:10|89.05|87.75|89.04|87.74|89.05|87.75|89.03|87.73|3
1655554160000|2022-06-18 12:09:20|89.05|87.75|89.04|87.74|89.05|87.75|89.04|87.74|2
1655554170000|2022-06-18 12:09:30|89.05|87.75|89.04|87.74|89.05|87.75|89.04|87.74|2
1655554180000|2022-06-18 12:09:40|89.03|87.73|88.99|87.69|89.03|87.73|88.99|87.69|4
1655554190000|2022-06-18 12:09:50|88.98|87.68|88.97|87.67|88.98|87.68|88.96|87.66|4
1655554200000|2022-06-18 12:10:00|89.01|87.71|89.01|87.71|89.02|87.72|89.01|87.71|3
1655554210000|2022-06-18 12:10:10|89.02|87.72|89.06|87.76|89.06|87.76|89.02|87.72|4
1655554230000|2022-06-18 12:10:30|89.05|87.75|89.06|87.76|89.06|87.76|89.05|87.75|2
1655554240000|2022-06-18 12:10:40|89.07|87.77|89.07|87.77|89.07|87.77|89.07|87.77|1
1655554260000|2022-06-18 12:11:00|89.08|87.78|89.13|87.83|89.14|87.84|89.08|87.78|7
1655554270000|2022-06-18 12:11:10|89.11|87.81|89.12|87.82|89.12|87.82|89.11|87.81|2
1655554340000|2022-06-18 12:12:20|89.13|87.83|89.14|87.84|89.14|87.84|89.13|87.83|2
1655554380000|2022-06-18 12:13:00|89.13|87.83|89.13|87.83|89.13|87.83|89.13|87.83|1
1655554390000|2022-06-18 12:13:10|89.12|87.82|89.13|87.83|89.13|87.83|89.12|87.82|2
1655554400000|2022-06-18 12:13:20|89.14|87.84|89.14|87.84|89.14|87.84|89.13|87.83|3
1655554410000|2022-06-18 12:13:30|89.13|87.83|89.14|87.84|89.14|87.84|89.13|87.83|4
1655554440000|2022-06-18 12:14:00|89.13|87.83|89.12|87.82|89.13|87.83|89.11|87.81|3
1655554470000|2022-06-18 12:14:30|89.11|87.81|89.1|87.8|89.11|87.81|89.1|87.8|2
1655554480000|2022-06-18 12:14:40|89.09|87.79|89.1|87.8|89.1|87.8|89.09|87.79|2
1655554500000|2022-06-18 12:15:00|89.09|87.79|89.1|87.8|89.1|87.8|89.09|87.79|2
1655554510000|2022-06-18 12:15:10|89.09|87.79|89.07|87.77|89.1|87.8|89.07|87.77|5
1655554520000|2022-06-18 12:15:20|89.06|87.76|89.07|87.77|89.07|87.77|89.06|87.76|4
1655554530000|2022-06-18 12:15:30|89.06|87.76|89.07|87.77|89.07|87.77|89.06|87.76|4
1655554540000|2022-06-18 12:15:40|89.06|87.76|89.05|87.75|89.06|87.76|89.05|87.75|2
1655554560000|2022-06-18 12:16:00|89.04|87.74|89.04|87.74|89.04|87.74|89.04|87.74|1
1655554570000|2022-06-18 12:16:10|89.05|87.75|89.09|87.79|89.09|87.79|89.05|87.75|2
1655554580000|2022-06-18 12:16:20|89.11|87.81|89.15|87.85|89.15|87.85|89.11|87.81|5
1655554590000|2022-06-18 12:16:30|89.14|87.84|89.14|87.84|89.14|87.84|89.14|87.84|1
1655554600000|2022-06-18 12:16:40|89.13|87.83|89.13|87.83|89.13|87.83|89.13|87.83|1
1655554620000|2022-06-18 12:17:00|89.12|87.82|89.1|87.8|89.12|87.82|89.1|87.8|3
1655554630000|2022-06-18 12:17:10|89.09|87.79|89.08|87.78|89.09|87.79|89.08|87.78|2
1655554640000|2022-06-18 12:17:20|89.07|87.77|89.07|87.77|89.07|87.77|89.07|87.77|1
1655554650000|2022-06-18 12:17:30|89.06|87.76|89.06|87.76|89.06|87.76|89.06|87.76|1
1655554660000|2022-06-18 12:17:40|89.05|87.75|88.99|87.69|89.05|87.75|88.99|87.69|7
1655554670000|2022-06-18 12:17:50|89|87.7|88.99|87.69|89|87.7|88.99|87.69|4
1655554680000|2022-06-18 12:18:00|88.98|87.68|88.97|87.67|88.98|87.68|88.97|87.67|2
1655554690000|2022-06-18 12:18:10|88.96|87.66|88.97|87.67|88.97|87.67|88.96|87.66|2
1655554700000|2022-06-18 12:18:20|88.96|87.66|88.96|87.66|88.96|87.66|88.96|87.66|1
1655554710000|2022-06-18 12:18:30|88.97|87.67|88.97|87.67|88.97|87.67|88.97|87.67|1
1655554720000|2022-06-18 12:18:40|88.98|87.68|88.97|87.67|88.98|87.68|88.97|87.67|2
1655554730000|2022-06-18 12:18:50|88.98|87.68|88.98|87.68|88.98|87.68|88.97|87.67|3
1655554740000|2022-06-18 12:19:00|88.99|87.69|89.08|87.78|89.09|87.79|88.99|87.69|9
1655554750000|2022-06-18 12:19:10|89.09|87.79|89.09|87.79|89.1|87.8|89.08|87.78|5
1655554760000|2022-06-18 12:19:20|89.08|87.78|89.09|87.79|89.09|87.79|89.08|87.78|2
1655554770000|2022-06-18 12:19:30|89.08|87.78|89.09|87.79|89.09|87.79|89.08|87.78|2
1655554780000|2022-06-18 12:19:40|89.1|87.8|89.1|87.8|89.1|87.8|89.1|87.8|1
1655554790000|2022-06-18 12:19:50|89.11|87.81|89.11|87.81|89.11|87.81|89.11|87.81|1
1655554800000|2022-06-18 12:20:00|89.1|87.8|89.11|87.81|89.11|87.81|89.1|87.8|2
1655554810000|2022-06-18 12:20:10|89.12|87.82|89.21|87.91|89.21|87.91|89.12|87.82|5
1655554900000|2022-06-18 12:21:40|89.2|87.9|89.17|87.87|89.2|87.9|89.16|87.86|6
1655554910000|2022-06-18 12:21:50|89.15|87.85|89.15|87.85|89.15|87.85|89.15|87.85|1
1655554920000|2022-06-18 12:22:00|89.16|87.86|89.2|87.9|89.2|87.9|89.16|87.86|4
1655554970000|2022-06-18 12:22:50|89.19|87.89|89.16|87.86|89.19|87.89|89.16|87.86|4
1655555000000|2022-06-18 12:23:20|89.17|87.87|89.2|87.9|89.2|87.9|89.17|87.87|3
1655555020000|2022-06-18 12:23:40|89.19|87.89|89.19|87.89|89.19|87.89|89.19|87.89|1
1655555090000|2022-06-18 12:24:50|89.2|87.9|89.19|87.89|89.2|87.9|89.19|87.89|2
1655555130000|2022-06-18 12:25:30|89.2|87.9|89.2|87.9|89.2|87.9|89.2|87.9|1
1655555140000|2022-06-18 12:25:40|89.21|87.91|89.21|87.91|89.21|87.91|89.21|87.91|1
1655555150000|2022-06-18 12:25:50|89.22|87.92|89.23|87.93|89.23|87.93|89.22|87.92|2
1655555160000|2022-06-18 12:26:00|89.24|87.94|89.33|88.03|89.33|88.03|89.23|87.93|6
1655555170000|2022-06-18 12:26:10|89.32|88.02|89.33|88.03|89.33|88.03|89.32|88.02|2
1655555190000|2022-06-18 12:26:30|89.34|88.04|89.34|88.04|89.34|88.04|89.33|88.03|3
1655555200000|2022-06-18 12:26:40|89.36|88.06|89.38|88.08|89.38|88.08|89.36|88.06|2
1655555240000|2022-06-18 12:27:20|89.39|88.09|89.39|88.09|89.39|88.09|89.39|88.09|1
1655555270000|2022-06-18 12:27:50|89.38|88.08|89.38|88.08|89.38|88.08|89.38|88.08|1
1655555320000|2022-06-18 12:28:40|89.36|88.06|89.32|88.02|89.36|88.06|89.32|88.02|4
1655555330000|2022-06-18 12:28:50|89.31|88.01|89.3|88|89.31|88.01|89.3|88|2
1655555340000|2022-06-18 12:29:00|89.32|88.02|89.32|88.02|89.32|88.02|89.32|88.02|1
1655555380000|2022-06-18 12:29:40|89.33|88.03|89.33|88.03|89.33|88.03|89.33|88.03|1
1655555410000|2022-06-18 12:30:10|89.34|88.04|89.33|88.03|89.34|88.04|89.33|88.03|2
1655555440000|2022-06-18 12:30:40|89.32|88.02|89.32|88.02|89.32|88.02|89.32|88.02|1
1655555450000|2022-06-18 12:30:50|89.31|88.01|89.27|87.97|89.31|88.01|89.27|87.97|5
1655555460000|2022-06-18 12:31:00|89.28|87.98|89.34|88.04|89.34|88.04|89.28|87.98|2
1655555470000|2022-06-18 12:31:10|89.33|88.03|89.34|88.04|89.34|88.04|89.33|88.03|2
1655555490000|2022-06-18 12:31:30|89.35|88.05|89.36|88.06|89.36|88.06|89.35|88.05|6
1655555500000|2022-06-18 12:31:40|89.37|88.07|89.37|88.07|89.37|88.07|89.37|88.07|1
1655555510000|2022-06-18 12:31:50|89.38|88.08|89.37|88.07|89.38|88.08|89.37|88.07|2
1655555520000|2022-06-18 12:32:00|89.36|88.06|89.37|88.07|89.37|88.07|89.36|88.06|4
1655555530000|2022-06-18 12:32:10|89.38|88.08|89.36|88.06|89.38|88.08|89.36|88.06|3
1655555560000|2022-06-18 12:32:40|89.37|88.07|89.37|88.07|89.38|88.08|89.37|88.07|3
1655555580000|2022-06-18 12:33:00|89.36|88.06|89.36|88.06|89.36|88.06|89.36|88.06|1
1655555620000|2022-06-18 12:33:40|89.37|88.07|89.37|88.07|89.37|88.07|89.37|88.07|1
1655555630000|2022-06-18 12:33:50|89.36|88.06|89.37|88.07|89.37|88.07|89.36|88.06|2
1655555640000|2022-06-18 12:34:00|89.36|88.06|89.36|88.06|89.36|88.06|89.36|88.06|1
1655555650000|2022-06-18 12:34:10|89.37|88.07|89.37|88.07|89.37|88.07|89.37|88.07|1
1655555660000|2022-06-18 12:34:20|89.36|88.06|89.36|88.06|89.36|88.06|89.36|88.06|1
1655555670000|2022-06-18 12:34:30|89.37|88.07|89.37|88.07|89.37|88.07|89.37|88.07|1
1655555680000|2022-06-18 12:34:40|89.38|88.08|89.45|88.15|89.45|88.15|89.38|88.08|5
1655555690000|2022-06-18 12:34:50|89.46|88.16|89.46|88.16|89.46|88.16|89.46|88.16|1
1655555770000|2022-06-18 12:36:10|89.45|88.15|89.46|88.16|89.46|88.16|89.45|88.15|2
1655555790000|2022-06-18 12:36:30|89.45|88.15|89.45|88.15|89.45|88.15|89.45|88.15|1
1655555800000|2022-06-18 12:36:40|89.41|88.11|89.27|87.97|89.41|88.11|89.27|87.97|14
1655555810000|2022-06-18 12:36:50|89.26|87.96|89.25|87.95|89.26|87.96|89.25|87.95|2
1655555820000|2022-06-18 12:37:00|89.23|87.93|89.17|87.87|89.23|87.93|89.17|87.87|5
1655555830000|2022-06-18 12:37:10|89.16|87.86|89.16|87.86|89.16|87.86|89.16|87.86|1
1655555850000|2022-06-18 12:37:30|89.12|87.82|89.04|87.74|89.12|87.82|89.04|87.74|7
1655555860000|2022-06-18 12:37:40|89.03|87.73|89.06|87.76|89.06|87.76|89.03|87.73|4
1655555870000|2022-06-18 12:37:50|89.05|87.75|89.06|87.76|89.06|87.76|89.05|87.75|6
1655555880000|2022-06-18 12:38:00|89.05|87.75|89.06|87.76|89.06|87.76|89.05|87.75|2
1655555890000|2022-06-18 12:38:10|89.07|87.77|89.07|87.77|89.08|87.78|89.06|87.76|5
1655555900000|2022-06-18 12:38:20|89.06|87.76|89.06|87.76|89.06|87.76|89.06|87.76|1
1655555910000|2022-06-18 12:38:30|89.04|87.74|89.03|87.73|89.04|87.74|89.03|87.73|2
1655555920000|2022-06-18 12:38:40|89.01|87.71|89|87.7|89.01|87.71|88.98|87.68|7
1655555930000|2022-06-18 12:38:50|88.99|87.69|88.98|87.68|88.99|87.69|88.98|87.68|2
1655555940000|2022-06-18 12:39:00|88.99|87.69|89.07|87.77|89.08|87.78|88.99|87.69|7
1655555960000|2022-06-18 12:39:20|89.08|87.78|89.14|87.84|89.14|87.84|89.08|87.78|5
1655555970000|2022-06-18 12:39:30|89.15|87.85|89.15|87.85|89.15|87.85|89.15|87.85|1
1655555980000|2022-06-18 12:39:40|89.16|87.86|89.15|87.85|89.16|87.86|89.15|87.85|2
1655556000000|2022-06-18 12:40:00|89.16|87.86|89.15|87.85|89.16|87.86|89.15|87.85|2
1655556020000|2022-06-18 12:40:20|89.14|87.84|89.1|87.8|89.14|87.84|89.09|87.79|6
1655556030000|2022-06-18 12:40:30|89.09|87.79|89.06|87.76|89.09|87.79|89.06|87.76|4
1655556040000|2022-06-18 12:40:40|89.07|87.77|89.07|87.77|89.08|87.78|89.06|87.76|5
1655556050000|2022-06-18 12:40:50|89.06|87.76|89.02|87.72|89.06|87.76|89.02|87.72|4
1655556060000|2022-06-18 12:41:00|89.01|87.71|89.02|87.72|89.03|87.73|89.01|87.71|4
1655556070000|2022-06-18 12:41:10|89.04|87.74|89.05|87.75|89.06|87.76|89.04|87.74|4
1655556080000|2022-06-18 12:41:20|89.06|87.76|89.14|87.84|89.14|87.84|89.06|87.76|3
1655556090000|2022-06-18 12:41:30|89.13|87.83|89.07|87.77|89.13|87.83|89.07|87.77|6
1655556100000|2022-06-18 12:41:40|89.08|87.78|89.06|87.76|89.08|87.78|89.06|87.76|5
1655556110000|2022-06-18 12:41:50|89.05|87.75|89.05|87.75|89.05|87.75|89.05|87.75|1
1655556120000|2022-06-18 12:42:00|89.04|87.74|89.03|87.73|89.04|87.74|89.02|87.72|4
1655556130000|2022-06-18 12:42:10|89.04|87.74|89.02|87.72|89.05|87.75|89.02|87.72|5
1655556140000|2022-06-18 12:42:20|89.03|87.73|88.98|87.68|89.03|87.73|88.98|87.68|9
1655556160000|2022-06-18 12:42:40|88.97|87.67|89.01|87.71|89.01|87.71|88.97|87.67|3
1655556170000|2022-06-18 12:42:50|89.02|87.72|89.04|87.74|89.04|87.74|89.02|87.72|3
1655556180000|2022-06-18 12:43:00|89.03|87.73|89.02|87.72|89.04|87.74|89.02|87.72|6
1655556200000|2022-06-18 12:43:20|89.03|87.73|89.05|87.75|89.05|87.75|89.03|87.73|5
1655556210000|2022-06-18 12:43:30|89.04|87.74|89.04|87.74|89.04|87.74|89.04|87.74|1
1655556220000|2022-06-18 12:43:40|89.05|87.75|89.06|87.76|89.06|87.76|89.05|87.75|2
1655556240000|2022-06-18 12:44:00|89.05|87.75|89.04|87.74|89.06|87.76|89.04|87.74|4
1655556250000|2022-06-18 12:44:10|89.05|87.75|89.05|87.75|89.05|87.75|89.05|87.75|1
1655556260000|2022-06-18 12:44:20|89.04|87.74|89.04|87.74|89.05|87.75|89.04|87.74|3
1655556270000|2022-06-18 12:44:30|89.05|87.75|89.05|87.75|89.05|87.75|89.04|87.74|3
1655556280000|2022-06-18 12:44:40|89.06|87.76|89.05|87.75|89.06|87.76|89.05|87.75|2
1655556290000|2022-06-18 12:44:50|89.06|87.76|89.05|87.75|89.06|87.76|89.05|87.75|2
1655556300000|2022-06-18 12:45:00|89.06|87.76|89.07|87.77|89.07|87.77|89.03|87.73|8
1655556310000|2022-06-18 12:45:10|89.06|87.76|89.07|87.77|89.07|87.77|89.05|87.75|5
1655556320000|2022-06-18 12:45:20|89.06|87.76|89.07|87.77|89.07|87.77|89.06|87.76|4
1655556330000|2022-06-18 12:45:30|89.05|87.75|89.07|87.77|89.07|87.77|89.05|87.75|4
1655556340000|2022-06-18 12:45:40|89.05|87.75|89.07|87.77|89.07|87.77|89.05|87.75|4
1655556350000|2022-06-18 12:45:50|89.06|87.76|89.07|87.77|89.07|87.77|89.06|87.76|4
1655556360000|2022-06-18 12:46:00|89.06|87.76|89.13|87.83|89.13|87.83|89.06|87.76|7
1655556370000|2022-06-18 12:46:10|89.12|87.82|89.13|87.83|89.13|87.83|89.12|87.82|4
1655556380000|2022-06-18 12:46:20|89.14|87.84|89.16|87.86|89.16|87.86|89.14|87.84|4
1655556390000|2022-06-18 12:46:30|89.14|87.84|89.16|87.86|89.16|87.86|89.14|87.84|4
1655556400000|2022-06-18 12:46:40|89.15|87.85|89.16|87.86|89.17|87.87|89.15|87.85|4
1655556410000|2022-06-18 12:46:50|89.18|87.88|89.09|87.79|89.19|87.89|89.09|87.79|9
1655556420000|2022-06-18 12:47:00|89.08|87.78|89.1|87.8|89.1|87.8|89.05|87.75|5
1655556430000|2022-06-18 12:47:10|89.11|87.81|89.12|87.82|89.13|87.83|89.11|87.81|3
1655556450000|2022-06-18 12:47:30|89.13|87.83|89.13|87.83|89.13|87.83|89.13|87.83|1
1655556460000|2022-06-18 12:47:40|89.12|87.82|89.06|87.76|89.13|87.83|89.06|87.76|5
1655556470000|2022-06-18 12:47:50|89.05|87.75|89.05|87.75|89.07|87.77|89.04|87.74|8
1655556480000|2022-06-18 12:48:00|89.06|87.76|89.14|87.84|89.14|87.84|89.06|87.76|4
1655556490000|2022-06-18 12:48:10|89.16|87.86|89.17|87.87|89.17|87.87|89.16|87.86|2
1655556500000|2022-06-18 12:48:20|89.16|87.86|89.16|87.86|89.16|87.86|89.16|87.86|1
1655556540000|2022-06-18 12:49:00|89.15|87.85|89.15|87.85|89.15|87.85|89.15|87.85|1
1655556550000|2022-06-18 12:49:10|89.14|87.84|89.14|87.84|89.14|87.84|89.14|87.84|1
1655556570000|2022-06-18 12:49:30|89.13|87.83|89.12|87.82|89.13|87.83|89.12|87.82|2
1655556580000|2022-06-18 12:49:40|89.11|87.81|89.07|87.77|89.11|87.81|89.06|87.76|7
1655556590000|2022-06-18 12:49:50|89.06|87.76|89.06|87.76|89.06|87.76|89.06|87.76|1
1655556600000|2022-06-18 12:50:00|89.08|87.78|89.12|87.82|89.12|87.82|89.08|87.78|7
1655556610000|2022-06-18 12:50:10|89.11|87.81|89.11|87.81|89.11|87.81|89.11|87.81|1
1655556620000|2022-06-18 12:50:20|89.12|87.82|89.12|87.82|89.12|87.82|89.12|87.82|1
1655556630000|2022-06-18 12:50:30|89.13|87.83|89.16|87.86|89.16|87.86|89.13|87.83|3
1655556640000|2022-06-18 12:50:40|89.14|87.84|89.15|87.85|89.15|87.85|89.14|87.84|2
1655556650000|2022-06-18 12:50:50|89.14|87.84|89.14|87.84|89.14|87.84|89.14|87.84|1
1655556680000|2022-06-18 12:51:20|89.15|87.85|89.15|87.85|89.15|87.85|89.15|87.85|1
1655556710000|2022-06-18 12:51:50|89.14|87.84|89.08|87.78|89.14|87.84|89.08|87.78|7
1655556720000|2022-06-18 12:52:00|89.12|87.82|89.12|87.82|89.13|87.83|89.12|87.82|3
1655556730000|2022-06-18 12:52:10|89.11|87.81|89.11|87.81|89.11|87.81|89.11|87.81|1
1655556740000|2022-06-18 12:52:20|89.12|87.82|89.11|87.81|89.12|87.82|89.11|87.81|2
1655556750000|2022-06-18 12:52:30|89.1|87.8|89.1|87.8|89.1|87.8|89.1|87.8|1
1655556760000|2022-06-18 12:52:40|89.09|87.79|89.08|87.78|89.09|87.79|89.08|87.78|4
1655556770000|2022-06-18 12:52:50|89.07|87.77|89.06|87.76|89.07|87.77|89.06|87.76|2
1655556780000|2022-06-18 12:53:00|89.05|87.75|89.02|87.72|89.05|87.75|89.02|87.72|6
1655556790000|2022-06-18 12:53:10|89.01|87.71|88.99|87.69|89.01|87.71|88.99|87.69|7
1655556800000|2022-06-18 12:53:20|89|87.7|89|87.7|89|87.7|88.99|87.69|3
1655556810000|2022-06-18 12:53:30|88.99|87.69|88.98|87.68|88.99|87.69|88.98|87.68|2
1655556820000|2022-06-18 12:53:40|88.99|87.69|88.98|87.68|89|87.7|88.98|87.68|6
1655556830000|2022-06-18 12:53:50|88.99|87.69|88.98|87.68|88.99|87.69|88.98|87.68|4
1655556840000|2022-06-18 12:54:00|88.99|87.69|89.05|87.75|89.05|87.75|88.99|87.69|3
1655556850000|2022-06-18 12:54:10|89.06|87.76|89.06|87.76|89.06|87.76|89.06|87.76|1
1655556860000|2022-06-18 12:54:20|89.05|87.75|89.04|87.74|89.05|87.75|89.04|87.74|2
1655556870000|2022-06-18 12:54:30|89.05|87.75|89.05|87.75|89.05|87.75|89.05|87.75|1
1655556880000|2022-06-18 12:54:40|89.07|87.77|89.06|87.76|89.07|87.77|89.06|87.76|2
1655556900000|2022-06-18 12:55:00|89.07|87.77|89.06|87.76|89.07|87.77|89.06|87.76|2
1655556910000|2022-06-18 12:55:10|89.07|87.77|89.15|87.85|89.15|87.85|89.07|87.77|8
1655556920000|2022-06-18 12:55:20|89.13|87.83|89.12|87.82|89.13|87.83|89.11|87.81|4
1655556930000|2022-06-18 12:55:30|89.14|87.84|89.13|87.83|89.14|87.84|89.13|87.83|6
1655556940000|2022-06-18 12:55:40|89.14|87.84|89.09|87.79|89.14|87.84|89.09|87.79|5
1655556950000|2022-06-18 12:55:50|89.08|87.78|89.12|87.82|89.15|87.85|89.08|87.78|6
1655556960000|2022-06-18 12:56:00|89.1|87.8|89.08|87.78|89.1|87.8|89.08|87.78|5
1655556970000|2022-06-18 12:56:10|89.07|87.77|89.14|87.84|89.15|87.85|89.06|87.76|9
1655556980000|2022-06-18 12:56:20|89.15|87.85|89.14|87.84|89.15|87.85|89.14|87.84|2
1655556990000|2022-06-18 12:56:30|89.15|87.85|89.14|87.84|89.15|87.85|89.14|87.84|2
1655557000000|2022-06-18 12:56:40|89.15|87.85|89.19|87.89|89.21|87.91|89.15|87.85|7
1655557010000|2022-06-18 12:56:50|89.2|87.9|89.21|87.91|89.21|87.91|89.2|87.9|2
1655557030000|2022-06-18 12:57:10|89.22|87.92|89.22|87.92|89.22|87.92|89.22|87.92|1
1655557040000|2022-06-18 12:57:20|89.23|87.93|89.23|87.93|89.24|87.94|89.23|87.93|3
1655557050000|2022-06-18 12:57:30|89.24|87.94|89.25|87.95|89.25|87.95|89.24|87.94|2
1655557060000|2022-06-18 12:57:40|89.26|87.96|89.24|87.94|89.26|87.96|89.24|87.94|7
1655557080000|2022-06-18 12:58:00|89.23|87.93|89.24|87.94|89.24|87.94|89.23|87.93|4
1655557090000|2022-06-18 12:58:10|89.23|87.93|89.22|87.92|89.24|87.94|89.21|87.91|6
1655557110000|2022-06-18 12:58:30|89.23|87.93|89.22|87.92|89.23|87.93|89.22|87.92|2
1655557130000|2022-06-18 12:58:50|89.21|87.91|89.21|87.91|89.21|87.91|89.21|87.91|1
1655557150000|2022-06-18 12:59:10|89.22|87.92|89.21|87.91|89.22|87.92|89.21|87.91|2
1655557160000|2022-06-18 12:59:20|89.22|87.92|89.22|87.92|89.22|87.92|89.22|87.92|1
1655557170000|2022-06-18 12:59:30|89.21|87.91|89.21|87.91|89.21|87.91|89.21|87.91|1
1655557180000|2022-06-18 12:59:40|89.2|87.9|89.14|87.84|89.21|87.91|89.14|87.84|8
1655557190000|2022-06-18 12:59:50|89.13|87.83|89.13|87.83|89.14|87.84|89.11|87.81|5
1655557200000|2022-06-18 13:00:00|89.14|87.84|89.15|87.85|89.15|87.85|89.13|87.83|4
1655557210000|2022-06-18 13:00:10|89.14|87.84|89.17|87.87|89.17|87.87|89.14|87.84|2
1655557220000|2022-06-18 13:00:20|89.18|87.88|89.12|87.82|89.19|87.89|89.12|87.82|9
1655557230000|2022-06-18 13:00:30|89.11|87.81|89.14|87.84|89.17|87.87|89.07|87.77|12
1655557240000|2022-06-18 13:00:40|89.13|87.83|89.13|87.83|89.13|87.83|89.13|87.83|1
1655557250000|2022-06-18 13:00:50|89.12|87.82|89.14|87.84|89.14|87.84|89.12|87.82|3
1655557260000|2022-06-18 13:01:00|89.13|87.83|89.13|87.83|89.13|87.83|89.13|87.83|1
1655557280000|2022-06-18 13:01:20|89.14|87.84|89.14|87.84|89.14|87.84|89.14|87.84|1
1655557290000|2022-06-18 13:01:30|89.16|87.86|89.17|87.87|89.17|87.87|89.16|87.86|4
1655557300000|2022-06-18 13:01:40|89.16|87.86|89.17|87.87|89.17|87.87|89.16|87.86|4
1655557330000|2022-06-18 13:02:10|89.18|87.88|89.24|87.94|89.24|87.94|89.18|87.88|3
1655557340000|2022-06-18 13:02:20|89.25|87.95|89.27|87.97|89.27|87.97|89.25|87.95|3
1655557380000|2022-06-18 13:03:00|89.28|87.98|89.28|87.98|89.28|87.98|89.28|87.98|1
1655557400000|2022-06-18 13:03:20|89.27|87.97|89.23|87.93|89.27|87.97|89.23|87.93|4
1655557410000|2022-06-18 13:03:30|89.24|87.94|89.23|87.93|89.24|87.94|89.23|87.93|2
1655557420000|2022-06-18 13:03:40|89.22|87.92|89.1|87.8|89.22|87.92|89.1|87.8|10
1655557430000|2022-06-18 13:03:50|89.11|87.81|89.07|87.77|89.11|87.81|89.07|87.77|9
1655557440000|2022-06-18 13:04:00|89.04|87.74|89.04|87.74|89.04|87.74|89.04|87.74|1
1655557450000|2022-06-18 13:04:10|89.05|87.75|89.04|87.74|89.05|87.75|89.04|87.74|2
1655557460000|2022-06-18 13:04:20|89.03|87.73|88.87|87.57|89.03|87.73|88.87|87.57|9
1655557470000|2022-06-18 13:04:30|88.89|87.59|88.92|87.62|88.92|87.62|88.89|87.59|7
1655557480000|2022-06-18 13:04:40|88.93|87.63|88.85|87.55|88.93|87.63|88.84|87.54|9
1655557500000|2022-06-18 13:05:00|88.86|87.56|88.86|87.56|88.87|87.57|88.85|87.55|5
1655557510000|2022-06-18 13:05:10|88.85|87.55|88.9|87.6|88.9|87.6|88.85|87.55|8
1655557520000|2022-06-18 13:05:20|88.89|87.59|88.92|87.62|88.92|87.62|88.89|87.59|2
1655557530000|2022-06-18 13:05:30|88.91|87.61|88.98|87.68|88.98|87.68|88.91|87.61|10
1655557540000|2022-06-18 13:05:40|88.99|87.69|88.96|87.66|88.99|87.69|88.96|87.66|4
1655557550000|2022-06-18 13:05:50|88.97|87.67|88.97|87.67|88.97|87.67|88.95|87.65|4
1655557560000|2022-06-18 13:06:00|88.98|87.68|88.99|87.69|88.99|87.69|88.97|87.67|4
1655557570000|2022-06-18 13:06:10|89|87.7|88.98|87.68|89|87.7|88.98|87.68|3
1655557580000|2022-06-18 13:06:20|88.99|87.69|88.99|87.69|88.99|87.69|88.99|87.69|1
1655557610000|2022-06-18 13:06:50|89|87.7|89|87.7|89|87.7|88.99|87.69|3
1655557640000|2022-06-18 13:07:20|89.01|87.71|89.01|87.71|89.01|87.71|89.01|87.71|1
1655557650000|2022-06-18 13:07:30|89.04|87.74|89.06|87.76|89.07|87.77|89.04|87.74|3
1655557660000|2022-06-18 13:07:40|89.05|87.75|89.05|87.75|89.05|87.75|89.05|87.75|1
1655557670000|2022-06-18 13:07:50|89.04|87.74|89.02|87.72|89.04|87.74|89.02|87.72|3
1655557680000|2022-06-18 13:08:00|89.03|87.73|89.04|87.74|89.05|87.75|89.03|87.73|4
1655557690000|2022-06-18 13:08:10|89.05|87.75|89.04|87.74|89.05|87.75|89.04|87.74|2
1655557700000|2022-06-18 13:08:20|89.05|87.75|89.02|87.72|89.05|87.75|89.02|87.72|4
1655557720000|2022-06-18 13:08:40|89.01|87.71|89.02|87.72|89.02|87.72|89.01|87.71|2
1655557730000|2022-06-18 13:08:50|89.01|87.71|89.01|87.71|89.01|87.71|89.01|87.71|1
1655557740000|2022-06-18 13:09:00|89|87.7|89|87.7|89.01|87.71|89|87.7|3
1655557750000|2022-06-18 13:09:10|89.01|87.71|89.03|87.73|89.05|87.75|89.01|87.71|5
1655557760000|2022-06-18 13:09:20|89.02|87.72|89.02|87.72|89.02|87.72|89.02|87.72|1
1655557790000|2022-06-18 13:09:50|89.01|87.71|89.02|87.72|89.02|87.72|89.01|87.71|2
1655557800000|2022-06-18 13:10:00|89.01|87.71|89|87.7|89.01|87.71|89|87.7|2
1655557810000|2022-06-18 13:10:10|89.02|87.72|89.02|87.72|89.02|87.72|89.02|87.72|1
1655557830000|2022-06-18 13:10:30|89.01|87.71|88.99|87.69|89.01|87.71|88.99|87.69|3
1655557840000|2022-06-18 13:10:40|89|87.7|89|87.7|89|87.7|89|87.7|1
1655557850000|2022-06-18 13:10:50|88.99|87.69|88.99|87.69|88.99|87.69|88.99|87.69|1
1655557860000|2022-06-18 13:11:00|88.98|87.68|89.02|87.72|89.02|87.72|88.98|87.68|5
1655557880000|2022-06-18 13:11:20|89.01|87.71|89.01|87.71|89.01|87.71|89.01|87.71|1
1655557890000|2022-06-18 13:11:30|89|87.7|89|87.7|89|87.7|89|87.7|1
1655557910000|2022-06-18 13:11:50|89.01|87.71|89.01|87.71|89.01|87.71|89.01|87.71|1
1655557920000|2022-06-18 13:12:00|89.05|87.75|89.07|87.77|89.07|87.77|89.05|87.75|3
1655557930000|2022-06-18 13:12:10|89.08|87.78|89.08|87.78|89.08|87.78|89.08|87.78|1
1655557940000|2022-06-18 13:12:20|89.09|87.79|89.1|87.8|89.1|87.8|89.09|87.79|4
1655557950000|2022-06-18 13:12:30|89.09|87.79|89.09|87.79|89.09|87.79|89.09|87.79|1
1655557960000|2022-06-18 13:12:40|89.1|87.8|89.1|87.8|89.1|87.8|89.1|87.8|1
1655557970000|2022-06-18 13:12:50|89.12|87.82|89.12|87.82|89.12|87.82|89.12|87.82|1
1655557980000|2022-06-18 13:13:00|89.11|87.81|89.12|87.82|89.12|87.82|89.11|87.81|2
1655557990000|2022-06-18 13:13:10|89.16|87.86|89.2|87.9|89.2|87.9|89.16|87.86|6
1655558000000|2022-06-18 13:13:20|89.19|87.89|89.14|87.84|89.19|87.89|89.14|87.84|4
1655558010000|2022-06-18 13:13:30|89.15|87.85|89.16|87.86|89.16|87.86|89.15|87.85|2
1655558040000|2022-06-18 13:14:00|89.19|87.89|89.21|87.91|89.21|87.91|89.19|87.89|3
1655558050000|2022-06-18 13:14:10|89.22|87.92|89.25|87.95|89.25|87.95|89.22|87.92|4
1655558060000|2022-06-18 13:14:20|89.26|87.96|89.26|87.96|89.26|87.96|89.24|87.94|5
1655558080000|2022-06-18 13:14:40|89.27|87.97|89.35|88.05|89.35|88.05|89.27|87.97|3
1655558090000|2022-06-18 13:14:50|89.36|88.06|89.4|88.1|89.4|88.1|89.35|88.05|7
1655558100000|2022-06-18 13:15:00|89.39|88.09|89.37|88.07|89.4|88.1|89.35|88.05|4
1655558110000|2022-06-18 13:15:10|89.36|88.06|89.4|88.1|89.4|88.1|89.36|88.06|4
1655558120000|2022-06-18 13:15:20|89.41|88.11|89.41|88.11|89.42|88.12|89.4|88.1|7
1655558130000|2022-06-18 13:15:30|89.42|88.12|89.4|88.1|89.42|88.12|89.39|88.09|8
1655558140000|2022-06-18 13:15:40|89.41|88.11|89.44|88.14|89.45|88.15|89.41|88.11|9
1655558150000|2022-06-18 13:15:50|89.45|88.15|89.5|88.2|89.51|88.21|89.45|88.15|8
1655558160000|2022-06-18 13:16:00|89.49|88.19|89.49|88.19|89.49|88.19|89.49|88.19|1
1655558170000|2022-06-18 13:16:10|89.45|88.15|89.45|88.15|89.45|88.15|89.45|88.15|1
1655558190000|2022-06-18 13:16:30|89.44|88.14|89.43|88.13|89.44|88.14|89.42|88.12|3
1655558200000|2022-06-18 13:16:40|89.44|88.14|89.44|88.14|89.44|88.14|89.43|88.13|3
1655558210000|2022-06-18 13:16:50|89.43|88.13|89.43|88.13|89.44|88.14|89.43|88.13|3
1655558230000|2022-06-18 13:17:10|89.42|88.12|89.42|88.12|89.43|88.13|89.42|88.12|3
1655558240000|2022-06-18 13:17:20|89.41|88.11|89.41|88.11|89.41|88.11|89.41|88.11|1
1655558260000|2022-06-18 13:17:40|89.4|88.1|89.4|88.1|89.4|88.1|89.4|88.1|1
1655558270000|2022-06-18 13:17:50|89.39|88.09|89.39|88.09|89.39|88.09|89.39|88.09|1
1655558300000|2022-06-18 13:18:20|89.36|88.06|89.37|88.07|89.37|88.07|89.36|88.06|4
1655558310000|2022-06-18 13:18:30|89.36|88.06|89.37|88.07|89.37|88.07|89.36|88.06|2
1655558320000|2022-06-18 13:18:40|89.38|88.08|89.42|88.12|89.42|88.12|89.38|88.08|2
1655558330000|2022-06-18 13:18:50|89.43|88.13|89.44|88.14|89.44|88.14|89.42|88.12|4
1655558340000|2022-06-18 13:19:00|89.46|88.16|89.46|88.16|89.5|88.2|89.46|88.16|7
1655558360000|2022-06-18 13:19:20|89.47|88.17|89.47|88.17|89.47|88.17|89.47|88.17|1
1655558370000|2022-06-18 13:19:30|89.46|88.16|89.43|88.13|89.46|88.16|89.42|88.12|4
1655558380000|2022-06-18 13:19:40|89.46|88.16|89.46|88.16|89.53|88.23|89.46|88.16|10
1655558400000|2022-06-18 13:20:00|89.47|88.17|89.46|88.16|89.47|88.17|89.46|88.16|2
1655558410000|2022-06-18 13:20:10|89.47|88.17|89.47|88.17|89.47|88.17|89.47|88.17|1
1655558420000|2022-06-18 13:20:20|89.46|88.16|89.47|88.17|89.47|88.17|89.46|88.16|2
1655558460000|2022-06-18 13:21:00|89.46|88.16|89.45|88.15|89.46|88.16|89.45|88.15|2
1655558490000|2022-06-18 13:21:30|89.46|88.16|89.51|88.21|89.51|88.21|89.46|88.16|3
1655558500000|2022-06-18 13:21:40|89.5|88.2|89.47|88.17|89.5|88.2|89.47|88.17|2
1655558510000|2022-06-18 13:21:50|89.46|88.16|89.45|88.15|89.46|88.16|89.45|88.15|2
1655558520000|2022-06-18 13:22:00|89.46|88.16|89.46|88.16|89.46|88.16|89.46|88.16|1
1655558530000|2022-06-18 13:22:10|89.48|88.18|89.46|88.16|89.48|88.18|89.46|88.16|3
1655558540000|2022-06-18 13:22:20|89.47|88.17|89.48|88.18|89.48|88.18|89.46|88.16|4
1655558550000|2022-06-18 13:22:30|89.46|88.16|89.47|88.17|89.47|88.17|89.46|88.16|4
1655558560000|2022-06-18 13:22:40|89.48|88.18|89.53|88.23|89.53|88.23|89.48|88.18|4
1655558570000|2022-06-18 13:22:50|89.52|88.22|89.53|88.23|89.53|88.23|89.52|88.22|2
1655558580000|2022-06-18 13:23:00|89.52|88.22|89.51|88.21|89.52|88.22|89.51|88.21|2
1655558590000|2022-06-18 13:23:10|89.52|88.22|89.57|88.27|89.58|88.28|89.52|88.22|8
1655558610000|2022-06-18 13:23:30|89.56|88.26|89.56|88.26|89.56|88.26|89.56|88.26|1
1655558630000|2022-06-18 13:23:50|89.55|88.25|89.55|88.25|89.55|88.25|89.55|88.25|1
1655558640000|2022-06-18 13:24:00|89.54|88.24|89.43|88.13|89.54|88.24|89.43|88.13|12
1655558650000|2022-06-18 13:24:10|89.4|88.1|89.43|88.13|89.44|88.14|89.4|88.1|7
1655558660000|2022-06-18 13:24:20|89.44|88.14|89.4|88.1|89.44|88.14|89.4|88.1|5
1655558680000|2022-06-18 13:24:40|89.41|88.11|89.42|88.12|89.43|88.13|89.41|88.11|3
1655558710000|2022-06-18 13:25:10|89.43|88.13|89.47|88.17|89.47|88.17|89.43|88.13|4
1655558720000|2022-06-18 13:25:20|89.45|88.15|89.42|88.12|89.45|88.15|89.39|88.09|6
1655558730000|2022-06-18 13:25:30|89.41|88.11|89.41|88.11|89.41|88.11|89.39|88.09|5
1655558740000|2022-06-18 13:25:40|89.4|88.1|89.46|88.16|89.46|88.16|89.4|88.1|4
1655558750000|2022-06-18 13:25:50|89.47|88.17|89.46|88.16|89.47|88.17|89.45|88.15|4
1655558770000|2022-06-18 13:26:10|89.47|88.17|89.54|88.24|89.54|88.24|89.47|88.17|5
1655558780000|2022-06-18 13:26:20|89.55|88.25|89.51|88.21|89.55|88.25|89.48|88.18|10
1655558790000|2022-06-18 13:26:30|89.5|88.2|89.5|88.2|89.5|88.2|89.5|88.2|1
1655558800000|2022-06-18 13:26:40|89.51|88.21|89.42|88.12|89.51|88.21|89.39|88.09|12
1655558810000|2022-06-18 13:26:50|89.41|88.11|89.37|88.07|89.41|88.11|89.37|88.07|5
1655558820000|2022-06-18 13:27:00|89.36|88.06|89.35|88.05|89.36|88.06|89.35|88.05|2
1655558830000|2022-06-18 13:27:10|89.32|88.02|89.24|87.94|89.32|88.02|89.24|87.94|8
1655558840000|2022-06-18 13:27:20|89.23|87.93|89.23|87.93|89.24|87.94|89.23|87.93|3
1655558850000|2022-06-18 13:27:30|89.25|87.95|89.23|87.93|89.25|87.95|89.23|87.93|3
1655558860000|2022-06-18 13:27:40|89.24|87.94|89.23|87.93|89.25|87.95|89.23|87.93|3
1655558870000|2022-06-18 13:27:50|89.25|87.95|89.25|87.95|89.25|87.95|89.25|87.95|1
1655558880000|2022-06-18 13:28:00|89.24|87.94|89.3|88|89.3|88|89.24|87.94|6
1655558890000|2022-06-18 13:28:10|89.32|88.02|89.32|88.02|89.32|88.02|89.32|88.02|1
1655558900000|2022-06-18 13:28:20|89.31|88.01|89.31|88.01|89.31|88.01|89.3|88|3
1655558930000|2022-06-18 13:28:50|89.3|88|89.26|87.96|89.3|88|89.26|87.96|3
1655558940000|2022-06-18 13:29:00|89.27|87.97|89.31|88.01|89.32|88.02|89.27|87.97|6
1655558950000|2022-06-18 13:29:10|89.32|88.02|89.3|88|89.32|88.02|89.3|88|2
1655558960000|2022-06-18 13:29:20|89.31|88.01|89.33|88.03|89.33|88.03|89.31|88.01|3
1655558990000|2022-06-18 13:29:50|89.32|88.02|89.33|88.03|89.33|88.03|89.32|88.02|2
1655559000000|2022-06-18 13:30:00|89.34|88.04|89.33|88.03|89.34|88.04|89.33|88.03|2
1655559030000|2022-06-18 13:30:30|89.31|88.01|89.25|87.95|89.31|88.01|89.25|87.95|5
1655559040000|2022-06-18 13:30:40|89.24|87.94|89.25|87.95|89.25|87.95|89.24|87.94|2
1655559050000|2022-06-18 13:30:50|89.24|87.94|89.24|87.94|89.24|87.94|89.24|87.94|1
1655559060000|2022-06-18 13:31:00|89.23|87.93|89.33|88.03|89.33|88.03|89.23|87.93|9
1655559070000|2022-06-18 13:31:10|89.34|88.04|89.34|88.04|89.34|88.04|89.34|88.04|1
1655559110000|2022-06-18 13:31:50|89.35|88.05|89.35|88.05|89.35|88.05|89.35|88.05|1
1655559130000|2022-06-18 13:32:10|89.34|88.04|89.34|88.04|89.34|88.04|89.34|88.04|1
1655559150000|2022-06-18 13:32:30|89.35|88.05|89.35|88.05|89.35|88.05|89.35|88.05|1
1655559160000|2022-06-18 13:32:40|89.36|88.06|89.36|88.06|89.36|88.06|89.36|88.06|1
1655559170000|2022-06-18 13:32:50|89.38|88.08|89.38|88.08|89.38|88.08|89.38|88.08|1
1655559180000|2022-06-18 13:33:00|89.37|88.07|89.36|88.06|89.38|88.08|89.36|88.06|4
1655559220000|2022-06-18 13:33:40|89.37|88.07|89.37|88.07|89.37|88.07|89.36|88.06|5
1655559230000|2022-06-18 13:33:50|89.38|88.08|89.38|88.08|89.38|88.08|89.38|88.08|1
1655559240000|2022-06-18 13:34:00|89.37|88.07|89.37|88.07|89.37|88.07|89.37|88.07|1
1655559250000|2022-06-18 13:34:10|89.36|88.06|89.38|88.08|89.38|88.08|89.36|88.06|3
1655559270000|2022-06-18 13:34:30|89.37|88.07|89.36|88.06|89.38|88.08|89.36|88.06|7
1655559280000|2022-06-18 13:34:40|89.35|88.05|89.34|88.04|89.35|88.05|89.34|88.04|2
1655559300000|2022-06-18 13:35:00|89.33|88.03|89.33|88.03|89.33|88.03|89.33|88.03|1
1655559310000|2022-06-18 13:35:10|89.32|88.02|89.3|88|89.32|88.02|89.26|87.96|8
1655559320000|2022-06-18 13:35:20|89.33|88.03|89.32|88.02|89.33|88.03|89.32|88.02|2
1655559330000|2022-06-18 13:35:30|89.31|88.01|89.28|87.98|89.31|88.01|89.28|87.98|3
1655559340000|2022-06-18 13:35:40|89.24|87.94|89.2|87.9|89.24|87.94|89.2|87.9|5
1655559350000|2022-06-18 13:35:50|89.19|87.89|89.2|87.9|89.22|87.92|89.19|87.89|8
1655559360000|2022-06-18 13:36:00|89.19|87.89|89.19|87.89|89.21|87.91|89.16|87.86|9
1655559380000|2022-06-18 13:36:20|89.2|87.9|89.19|87.89|89.2|87.9|89.19|87.89|2
1655559390000|2022-06-18 13:36:30|89.21|87.91|89.2|87.9|89.21|87.91|89.2|87.9|2
1655559400000|2022-06-18 13:36:40|89.19|87.89|89.18|87.88|89.19|87.89|89.18|87.88|4
1655559410000|2022-06-18 13:36:50|89.17|87.87|89.13|87.83|89.17|87.87|89.13|87.83|5
1655559430000|2022-06-18 13:37:10|89.14|87.84|89.15|87.85|89.18|87.88|89.14|87.84|5
1655559440000|2022-06-18 13:37:20|89.16|87.86|89.15|87.85|89.16|87.86|89.15|87.85|2
1655559450000|2022-06-18 13:37:30|89.16|87.86|89.15|87.85|89.16|87.86|89.15|87.85|2
1655559460000|2022-06-18 13:37:40|89.14|87.84|89.14|87.84|89.15|87.85|89.13|87.83|5
1655559470000|2022-06-18 13:37:50|89.13|87.83|89.15|87.85|89.15|87.85|89.12|87.82|4
1655559480000|2022-06-18 13:38:00|89.16|87.86|89.14|87.84|89.16|87.86|89.14|87.84|3
1655559490000|2022-06-18 13:38:10|89.13|87.83|89.14|87.84|89.14|87.84|89.12|87.82|5
1655559500000|2022-06-18 13:38:20|89.13|87.83|89.12|87.82|89.13|87.83|89.12|87.82|2
1655559510000|2022-06-18 13:38:30|89.13|87.83|89.13|87.83|89.13|87.83|89.13|87.83|1
1655559520000|2022-06-18 13:38:40|89.12|87.82|89.12|87.82|89.13|87.83|89.12|87.82|3
1655559530000|2022-06-18 13:38:50|89.13|87.83|89.13|87.83|89.13|87.83|89.12|87.82|3
1655559540000|2022-06-18 13:39:00|89.12|87.82|89.08|87.78|89.12|87.82|89.08|87.78|5
1655559550000|2022-06-18 13:39:10|89.07|87.77|89.05|87.75|89.07|87.77|89.05|87.75|4
1655559560000|2022-06-18 13:39:20|89.03|87.73|89.02|87.72|89.03|87.73|89.02|87.72|2
1655559570000|2022-06-18 13:39:30|89.01|87.71|89.02|87.72|89.02|87.72|89.01|87.71|6
1655559580000|2022-06-18 13:39:40|89.01|87.71|89.02|87.72|89.03|87.73|89.01|87.71|4
1655559590000|2022-06-18 13:39:50|89.07|87.77|89.16|87.86|89.16|87.86|89.07|87.77|9
1655559600000|2022-06-18 13:40:00|89.15|87.85|89.15|87.85|89.15|87.85|89.14|87.84|3
1655559620000|2022-06-18 13:40:20|89.14|87.84|89.15|87.85|89.16|87.86|89.13|87.83|5
1655559700000|2022-06-18 13:41:40|89.13|87.83|89.12|87.82|89.13|87.83|89.1|87.8|5
1655559710000|2022-06-18 13:41:50|89.13|87.83|89.18|87.88|89.18|87.88|89.13|87.83|6
1655559720000|2022-06-18 13:42:00|89.19|87.89|89.21|87.91|89.21|87.91|89.19|87.89|3
1655559730000|2022-06-18 13:42:10|89.2|87.9|89.2|87.9|89.2|87.9|89.2|87.9|1
1655559740000|2022-06-18 13:42:20|89.18|87.88|89.16|87.86|89.18|87.88|89.16|87.86|3
1655559750000|2022-06-18 13:42:30|89.17|87.87|89.14|87.84|89.17|87.87|89.13|87.83|5
1655559760000|2022-06-18 13:42:40|89.15|87.85|89.13|87.83|89.15|87.85|89.12|87.82|5
1655559770000|2022-06-18 13:42:50|89.14|87.84|89.15|87.85|89.15|87.85|89.14|87.84|2
1655559790000|2022-06-18 13:43:10|89.14|87.84|89.14|87.84|89.14|87.84|89.13|87.83|3
1655559800000|2022-06-18 13:43:20|89.13|87.83|89.13|87.83|89.13|87.83|89.13|87.83|1
1655559830000|2022-06-18 13:43:50|89.12|87.82|89.12|87.82|89.13|87.83|89.12|87.82|3
1655559840000|2022-06-18 13:44:00|89.11|87.81|89.1|87.8|89.11|87.81|89.1|87.8|2
1655559850000|2022-06-18 13:44:10|89.11|87.81|89.09|87.79|89.11|87.81|89.09|87.79|3
1655559860000|2022-06-18 13:44:20|89.08|87.78|89.07|87.77|89.08|87.78|89.07|87.77|6
1655559870000|2022-06-18 13:44:30|89.06|87.76|89.05|87.75|89.06|87.76|89.04|87.74|4
1655559880000|2022-06-18 13:44:40|89.04|87.74|89.01|87.71|89.04|87.74|89.01|87.71|4
1655559890000|2022-06-18 13:44:50|89.03|87.73|89.04|87.74|89.04|87.74|89.03|87.73|2
1655559900000|2022-06-18 13:45:00|89.07|87.77|89.15|87.85|89.15|87.85|89.07|87.77|9
1655559910000|2022-06-18 13:45:10|89.16|87.86|89.26|87.96|89.26|87.96|89.14|87.84|11
1655559920000|2022-06-18 13:45:20|89.29|87.99|89.26|87.96|89.29|87.99|89.26|87.96|3
1655559930000|2022-06-18 13:45:30|89.24|87.94|89.26|87.96|89.26|87.96|89.24|87.94|5
1655559940000|2022-06-18 13:45:40|89.27|87.97|89.25|87.95|89.27|87.97|89.25|87.95|3
1655559950000|2022-06-18 13:45:50|89.26|87.96|89.3|88|89.3|88|89.26|87.96|3
1655559960000|2022-06-18 13:46:00|89.29|87.99|89.29|87.99|89.29|87.99|89.28|87.98|3
1655559980000|2022-06-18 13:46:20|89.3|88|89.26|87.96|89.3|88|89.26|87.96|6
1655559990000|2022-06-18 13:46:30|89.25|87.95|89.25|87.95|89.25|87.95|89.25|87.95|1
1655560020000|2022-06-18 13:47:00|89.26|87.96|89.29|87.99|89.29|87.99|89.26|87.96|4
1655560030000|2022-06-18 13:47:10|89.3|88|89.31|88.01|89.31|88.01|89.3|88|4
1655560130000|2022-06-18 13:48:50|89.32|88.02|89.43|88.13|89.43|88.13|89.32|88.02|5
1655560140000|2022-06-18 13:49:00|89.44|88.14|89.38|88.08|89.44|88.14|89.37|88.07|10
1655560150000|2022-06-18 13:49:10|89.39|88.09|89.4|88.1|89.41|88.11|89.39|88.09|3
1655560160000|2022-06-18 13:49:20|89.41|88.11|89.41|88.11|89.41|88.11|89.41|88.11|1
1655560170000|2022-06-18 13:49:30|89.4|88.1|89.4|88.1|89.4|88.1|89.4|88.1|1
1655560180000|2022-06-18 13:49:40|89.42|88.12|89.43|88.13|89.43|88.13|89.42|88.12|2
1655560190000|2022-06-18 13:49:50|89.44|88.14|89.38|88.08|89.44|88.14|89.38|88.08|7
1655560200000|2022-06-18 13:50:00|89.39|88.09|89.4|88.1|89.4|88.1|89.39|88.09|2
1655560220000|2022-06-18 13:50:20|89.41|88.11|89.41|88.11|89.41|88.11|89.41|88.11|1
1655560230000|2022-06-18 13:50:30|89.4|88.1|89.4|88.1|89.4|88.1|89.4|88.1|1
1655560270000|2022-06-18 13:51:10|89.38|88.08|89.38|88.08|89.38|88.08|89.38|88.08|1
1655560280000|2022-06-18 13:51:20|89.39|88.09|89.39|88.09|89.39|88.09|89.39|88.09|1
1655560290000|2022-06-18 13:51:30|89.41|88.11|89.44|88.14|89.44|88.14|89.41|88.11|4
1655560300000|2022-06-18 13:51:40|89.45|88.15|89.45|88.15|89.45|88.15|89.44|88.14|5
1655560320000|2022-06-18 13:52:00|89.44|88.14|89.43|88.13|89.44|88.14|89.43|88.13|2
1655560340000|2022-06-18 13:52:20|89.42|88.12|89.42|88.12|89.43|88.13|89.42|88.12|3
1655560350000|2022-06-18 13:52:30|89.43|88.13|89.44|88.14|89.44|88.14|89.43|88.13|2
1655560360000|2022-06-18 13:52:40|89.42|88.12|89.41|88.11|89.42|88.12|89.41|88.11|2
1655560370000|2022-06-18 13:52:50|89.4|88.1|89.43|88.13|89.43|88.13|89.4|88.1|4
1655560380000|2022-06-18 13:53:00|89.44|88.14|89.42|88.12|89.44|88.14|89.41|88.11|4
1655560390000|2022-06-18 13:53:10|89.43|88.13|89.42|88.12|89.43|88.13|89.42|88.12|4
1655560400000|2022-06-18 13:53:20|89.43|88.13|89.43|88.13|89.43|88.13|89.43|88.13|1
1655560410000|2022-06-18 13:53:30|89.42|88.12|89.43|88.13|89.43|88.13|89.42|88.12|2
1655560420000|2022-06-18 13:53:40|89.44|88.14|89.43|88.13|89.44|88.14|89.43|88.13|2
1655560430000|2022-06-18 13:53:50|89.44|88.14|89.44|88.14|89.44|88.14|89.44|88.14|1
1655560440000|2022-06-18 13:54:00|89.45|88.15|89.45|88.15|89.45|88.15|89.44|88.14|3
1655560510000|2022-06-18 13:55:10|89.44|88.14|89.44|88.14|89.44|88.14|89.43|88.13|3
1655560530000|2022-06-18 13:55:30|89.43|88.13|89.42|88.12|89.43|88.13|89.42|88.12|2
1655560540000|2022-06-18 13:55:40|89.41|88.11|89.4|88.1|89.41|88.11|89.4|88.1|2
1655560550000|2022-06-18 13:55:50|89.39|88.09|89.39|88.09|89.39|88.09|89.39|88.09|1
1655560560000|2022-06-18 13:56:00|89.38|88.08|89.38|88.08|89.38|88.08|89.38|88.08|1
1655560570000|2022-06-18 13:56:10|89.39|88.09|89.39|88.09|89.39|88.09|89.39|88.09|1
1655560580000|2022-06-18 13:56:20|89.4|88.1|89.43|88.13|89.43|88.13|89.4|88.1|4
1655560590000|2022-06-18 13:56:30|89.41|88.11|89.41|88.11|89.41|88.11|89.41|88.11|1
1655560600000|2022-06-18 13:56:40|89.4|88.1|89.4|88.1|89.4|88.1|89.4|88.1|1
1655560610000|2022-06-18 13:56:50|89.39|88.09|89.39|88.09|89.39|88.09|89.39|88.09|1
1655560620000|2022-06-18 13:57:00|89.4|88.1|89.4|88.1|89.4|88.1|89.4|88.1|1
1655560640000|2022-06-18 13:57:20|89.39|88.09|89.44|88.14|89.44|88.14|89.39|88.09|5
1655560650000|2022-06-18 13:57:30|89.45|88.15|89.45|88.15|89.45|88.15|89.45|88.15|1
1655560660000|2022-06-18 13:57:40|89.44|88.14|89.44|88.14|89.44|88.14|89.44|88.14|1
1655560670000|2022-06-18 13:57:50|89.45|88.15|89.43|88.13|89.45|88.15|89.43|88.13|3
1655560690000|2022-06-18 13:58:10|89.44|88.14|89.44|88.14|89.45|88.15|89.44|88.14|3
1655560700000|2022-06-18 13:58:20|89.43|88.13|89.44|88.14|89.44|88.14|89.43|88.13|2
1655560730000|2022-06-18 13:58:50|89.43|88.13|89.33|88.03|89.43|88.13|89.33|88.03|9
1655560740000|2022-06-18 13:59:00|89.34|88.04|89.39|88.09|89.39|88.09|89.33|88.03|7
1655560750000|2022-06-18 13:59:10|89.4|88.1|89.39|88.09|89.4|88.1|89.39|88.09|2
1655560760000|2022-06-18 13:59:20|89.4|88.1|89.39|88.09|89.4|88.1|89.39|88.09|2
1655560800000|2022-06-18 14:00:00|89.38|88.08|89.38|88.08|89.38|88.08|89.37|88.07|3
1655560810000|2022-06-18 14:00:10|89.37|88.07|89.37|88.07|89.37|88.07|89.34|88.04|5
1655560820000|2022-06-18 14:00:20|89.38|88.08|89.42|88.12|89.43|88.13|89.38|88.08|4
1655560830000|2022-06-18 14:00:30|89.43|88.13|89.46|88.16|89.46|88.16|89.43|88.13|4
1655560840000|2022-06-18 14:00:40|89.45|88.15|89.44|88.14|89.45|88.15|89.44|88.14|2
1655560850000|2022-06-18 14:00:50|89.45|88.15|89.46|88.16|89.46|88.16|89.45|88.15|2
1655560860000|2022-06-18 14:01:00|89.52|88.22|89.52|88.22|89.52|88.22|89.52|88.22|1
1655560870000|2022-06-18 14:01:10|89.53|88.23|89.55|88.25|89.55|88.25|89.53|88.23|2
1655560890000|2022-06-18 14:01:30|89.56|88.26|90.04|88.74|90.07|88.77|89.56|88.26|16
1655560900000|2022-06-18 14:01:40|90.05|88.75|89.95|88.65|90.07|88.77|89.94|88.64|12
1655560910000|2022-06-18 14:01:50|89.94|88.64|89.94|88.64|89.94|88.64|89.93|88.63|3
1655560920000|2022-06-18 14:02:00|89.92|88.62|89.93|88.63|89.94|88.64|89.92|88.62|3
1655560930000|2022-06-18 14:02:10|89.94|88.64|89.94|88.64|89.94|88.64|89.94|88.64|1
1655560940000|2022-06-18 14:02:20|89.93|88.63|89.9|88.6|89.93|88.63|89.9|88.6|4
1655560950000|2022-06-18 14:02:30|89.89|88.59|89.91|88.61|89.91|88.61|89.88|88.58|4
1655560960000|2022-06-18 14:02:40|89.88|88.58|89.88|88.58|89.88|88.58|89.88|88.58|1
1655560970000|2022-06-18 14:02:50|89.89|88.59|89.89|88.59|89.89|88.59|89.89|88.59|1
1655560980000|2022-06-18 14:03:00|89.88|88.58|89.88|88.58|89.88|88.58|89.88|88.58|1
1655560990000|2022-06-18 14:03:10|89.87|88.57|89.87|88.57|89.87|88.57|89.87|88.57|1
1655561000000|2022-06-18 14:03:20|89.86|88.56|89.85|88.55|89.86|88.56|89.85|88.55|2
1655561010000|2022-06-18 14:03:30|89.84|88.54|89.93|88.63|89.93|88.63|89.84|88.54|9
1655561030000|2022-06-18 14:03:50|89.92|88.62|89.93|88.63|89.93|88.63|89.92|88.62|4
1655561040000|2022-06-18 14:04:00|89.92|88.62|89.92|88.62|89.92|88.62|89.92|88.62|1
1655561050000|2022-06-18 14:04:10|89.93|88.63|89.97|88.67|89.97|88.67|89.92|88.62|6
1655561060000|2022-06-18 14:04:20|89.96|88.66|89.99|88.69|90.01|88.71|89.96|88.66|3
1655561070000|2022-06-18 14:04:30|89.98|88.68|89.97|88.67|89.98|88.68|89.97|88.67|2
1655561080000|2022-06-18 14:04:40|89.98|88.68|89.99|88.69|89.99|88.69|89.98|88.68|2
1655561090000|2022-06-18 14:04:50|90|88.7|90|88.7|90|88.7|90|88.7|1
1655561110000|2022-06-18 14:05:10|90.01|88.71|90.01|88.71|90.01|88.71|90.01|88.71|1
1655561120000|2022-06-18 14:05:20|90|88.7|89.97|88.67|90.01|88.71|89.97|88.67|8
1655561130000|2022-06-18 14:05:30|89.96|88.66|90.04|88.74|90.04|88.74|89.96|88.66|9
1655561140000|2022-06-18 14:05:40|90.05|88.75|90.07|88.77|90.07|88.77|90.05|88.75|3
1655561150000|2022-06-18 14:05:50|90.06|88.76|90.07|88.77|90.07|88.77|90.06|88.76|2
1655561160000|2022-06-18 14:06:00|90.06|88.76|90.06|88.76|90.06|88.76|90.06|88.76|1
1655561170000|2022-06-18 14:06:10|90.05|88.75|90.02|88.72|90.05|88.75|90.02|88.72|5
1655561180000|2022-06-18 14:06:20|90.01|88.71|90|88.7|90.01|88.71|90|88.7|2
1655561200000|2022-06-18 14:06:40|90.01|88.71|90|88.7|90.01|88.71|90|88.7|2
1655561230000|2022-06-18 14:07:10|89.99|88.69|89.99|88.69|89.99|88.69|89.99|88.69|1
1655561240000|2022-06-18 14:07:20|90|88.7|89.99|88.69|90|88.7|89.99|88.69|2
1655561250000|2022-06-18 14:07:30|90|88.7|90.04|88.74|90.04|88.74|90|88.7|3
1655561260000|2022-06-18 14:07:40|90.06|88.76|90.05|88.75|90.06|88.76|90.05|88.75|2
1655561280000|2022-06-18 14:08:00|90.06|88.76|90.03|88.73|90.06|88.76|90.03|88.73|6
1655561290000|2022-06-18 14:08:10|90.02|88.72|89.95|88.65|90.02|88.72|89.95|88.65|5
1655561300000|2022-06-18 14:08:20|89.96|88.66|90.02|88.72|90.02|88.72|89.96|88.66|4
1655561320000|2022-06-18 14:08:40|90.03|88.73|90.02|88.72|90.03|88.73|90.02|88.72|2
1655561330000|2022-06-18 14:08:50|90.03|88.73|90.03|88.73|90.03|88.73|90.03|88.73|1
1655561340000|2022-06-18 14:09:00|90.02|88.72|90|88.7|90.02|88.72|90|88.7|5
1655561350000|2022-06-18 14:09:10|89.99|88.69|89.97|88.67|89.99|88.69|89.97|88.67|3
1655561360000|2022-06-18 14:09:20|89.96|88.66|89.85|88.55|89.96|88.66|89.85|88.55|10
1655561370000|2022-06-18 14:09:30|89.86|88.56|89.81|88.51|89.86|88.56|89.81|88.51|6
1655561380000|2022-06-18 14:09:40|89.82|88.52|89.82|88.52|89.82|88.52|89.82|88.52|1
1655561390000|2022-06-18 14:09:50|89.81|88.51|89.81|88.51|89.81|88.51|89.81|88.51|1
1655561400000|2022-06-18 14:10:00|89.82|88.52|89.79|88.49|89.82|88.52|89.79|88.49|4
1655561410000|2022-06-18 14:10:10|89.77|88.47|89.76|88.46|89.77|88.47|89.75|88.45|4
1655561420000|2022-06-18 14:10:20|89.78|88.48|89.81|88.51|89.81|88.51|89.78|88.48|3
1655561430000|2022-06-18 14:10:30|89.8|88.5|89.79|88.49|89.8|88.5|89.78|88.48|4
1655561450000|2022-06-18 14:10:50|89.78|88.48|89.79|88.49|89.79|88.49|89.78|88.48|4
1655561470000|2022-06-18 14:11:10|89.76|88.46|89.75|88.45|89.76|88.46|89.75|88.45|2
1655561480000|2022-06-18 14:11:20|89.76|88.46|89.78|88.48|89.78|88.48|89.75|88.45|4
1655561490000|2022-06-18 14:11:30|89.81|88.51|89.8|88.5|89.81|88.51|89.8|88.5|2
1655561500000|2022-06-18 14:11:40|89.83|88.53|89.83|88.53|89.83|88.53|89.83|88.53|1
1655561510000|2022-06-18 14:11:50|89.82|88.52|89.8|88.5|89.82|88.52|89.8|88.5|3
1655561590000|2022-06-18 14:13:10|89.81|88.51|89.8|88.5|89.81|88.51|89.8|88.5|2
1655561610000|2022-06-18 14:13:30|89.81|88.51|89.79|88.49|89.81|88.51|89.79|88.49|3
1655561630000|2022-06-18 14:13:50|89.78|88.48|89.89|88.59|89.89|88.59|89.78|88.48|8
1655561640000|2022-06-18 14:14:00|89.9|88.6|89.9|88.6|89.91|88.61|89.9|88.6|3
1655561660000|2022-06-18 14:14:20|89.91|88.61|89.91|88.61|89.91|88.61|89.91|88.61|1
1655561690000|2022-06-18 14:14:50|89.89|88.59|89.82|88.52|89.89|88.59|89.82|88.52|7
1655561700000|2022-06-18 14:15:00|89.83|88.53|89.83|88.53|89.83|88.53|89.81|88.51|5
1655561710000|2022-06-18 14:15:10|89.85|88.55|89.89|88.59|89.91|88.61|89.85|88.55|5
1655561720000|2022-06-18 14:15:20|89.93|88.63|89.94|88.64|89.94|88.64|89.92|88.62|4
1655561730000|2022-06-18 14:15:30|89.92|88.62|89.94|88.64|89.96|88.66|89.92|88.62|5
1655561740000|2022-06-18 14:15:40|89.92|88.62|89.88|88.58|89.92|88.62|89.88|88.58|2
1655561750000|2022-06-18 14:15:50|89.87|88.57|89.86|88.56|89.87|88.57|89.86|88.56|2
1655561770000|2022-06-18 14:16:10|89.85|88.55|89.84|88.54|89.85|88.55|89.84|88.54|4
1655561780000|2022-06-18 14:16:20|89.83|88.53|89.82|88.52|89.83|88.53|89.8|88.5|7
1655561790000|2022-06-18 14:16:30|89.81|88.51|89.82|88.52|89.82|88.52|89.81|88.51|4
1655561800000|2022-06-18 14:16:40|89.81|88.51|89.79|88.49|89.81|88.51|89.79|88.49|3
1655561830000|2022-06-18 14:17:10|89.78|88.48|89.78|88.48|89.78|88.48|89.78|88.48|1
1655561840000|2022-06-18 14:17:20|89.77|88.47|89.78|88.48|89.78|88.48|89.77|88.47|2
1655561870000|2022-06-18 14:17:50|89.79|88.49|89.79|88.49|89.79|88.49|89.79|88.49|1
1655561880000|2022-06-18 14:18:00|89.78|88.48|89.74|88.44|89.78|88.48|89.74|88.44|4
1655561890000|2022-06-18 14:18:10|89.75|88.45|89.75|88.45|89.76|88.46|89.75|88.45|3
1655561900000|2022-06-18 14:18:20|89.76|88.46|89.74|88.44|89.76|88.46|89.74|88.44|5
1655561920000|2022-06-18 14:18:40|89.73|88.43|89.72|88.42|89.73|88.43|89.72|88.42|2
1655561930000|2022-06-18 14:18:50|89.73|88.43|89.73|88.43|89.73|88.43|89.73|88.43|1
1655561940000|2022-06-18 14:19:00|89.77|88.47|89.76|88.46|89.77|88.47|89.76|88.46|4
1655561950000|2022-06-18 14:19:10|89.77|88.47|89.76|88.46|89.79|88.49|89.76|88.46|4
1655561960000|2022-06-18 14:19:20|89.75|88.45|89.71|88.41|89.75|88.45|89.71|88.41|5
1655561970000|2022-06-18 14:19:30|89.72|88.42|89.71|88.41|89.72|88.42|89.69|88.39|6
1655561980000|2022-06-18 14:19:40|89.7|88.4|89.69|88.39|89.7|88.4|89.69|88.39|2
1655561990000|2022-06-18 14:19:50|89.66|88.36|89.64|88.34|89.66|88.36|89.63|88.33|5
1655562000000|2022-06-18 14:20:00|89.59|88.29|89.49|88.19|89.64|88.34|89.47|88.17|8
1655562010000|2022-06-18 14:20:10|89.51|88.21|89.51|88.21|89.51|88.21|89.51|88.21|1
1655562020000|2022-06-18 14:20:20|89.54|88.24|89.56|88.26|89.56|88.26|89.53|88.23|3
1655562030000|2022-06-18 14:20:30|89.57|88.27|89.63|88.33|89.63|88.33|89.57|88.27|3
1655562040000|2022-06-18 14:20:40|89.62|88.32|89.57|88.27|89.62|88.32|89.57|88.27|4
1655562050000|2022-06-18 14:20:50|89.56|88.26|89.6|88.3|89.61|88.31|89.56|88.26|4
1655562060000|2022-06-18 14:21:00|89.61|88.31|89.63|88.33|89.63|88.33|89.61|88.31|3
1655562070000|2022-06-18 14:21:10|89.62|88.32|89.56|88.26|89.63|88.33|89.56|88.26|7
1655562080000|2022-06-18 14:21:20|89.57|88.27|89.58|88.28|89.58|88.28|89.57|88.27|2
1655562090000|2022-06-18 14:21:30|89.6|88.3|89.56|88.26|89.6|88.3|89.56|88.26|5
1655562100000|2022-06-18 14:21:40|89.57|88.27|89.56|88.26|89.57|88.27|89.56|88.26|2
1655562170000|2022-06-18 14:22:50|89.5|88.2|89.47|88.17|89.5|88.2|89.47|88.17|3
1655562180000|2022-06-18 14:23:00|89.46|88.16|89.46|88.16|89.46|88.16|89.46|88.16|1
1655562190000|2022-06-18 14:23:10|89.47|88.17|89.47|88.17|89.47|88.17|89.47|88.17|1
1655562200000|2022-06-18 14:23:20|89.46|88.16|89.51|88.21|89.51|88.21|89.46|88.16|3
1655562210000|2022-06-18 14:23:30|89.5|88.2|89.5|88.2|89.5|88.2|89.5|88.2|1
1655562220000|2022-06-18 14:23:40|89.49|88.19|89.46|88.16|89.49|88.19|89.45|88.15|4
1655562230000|2022-06-18 14:23:50|89.47|88.17|89.47|88.17|89.47|88.17|89.47|88.17|1
1655562240000|2022-06-18 14:24:00|89.46|88.16|89.52|88.22|89.52|88.22|89.46|88.16|5
1655562250000|2022-06-18 14:24:10|89.53|88.23|89.52|88.22|89.53|88.23|89.52|88.22|2
1655562260000|2022-06-18 14:24:20|89.53|88.23|89.54|88.24|89.54|88.24|89.53|88.23|2
1655562270000|2022-06-18 14:24:30|89.53|88.23|89.52|88.22|89.53|88.23|89.52|88.22|2
1655562290000|2022-06-18 14:24:50|89.53|88.23|89.57|88.27|89.58|88.28|89.53|88.23|4
1655562300000|2022-06-18 14:25:00|89.55|88.25|89.54|88.24|89.55|88.25|89.54|88.24|2
1655562370000|2022-06-18 14:26:10|89.53|88.23|89.53|88.23|89.53|88.23|89.53|88.23|1
1655562430000|2022-06-18 14:27:10|89.52|88.22|89.52|88.22|89.52|88.22|89.52|88.22|1
1655562440000|2022-06-18 14:27:20|89.51|88.21|89.51|88.21|89.51|88.21|89.51|88.21|1
1655562460000|2022-06-18 14:27:40|89.48|88.18|89.46|88.16|89.5|88.2|89.46|88.16|8
1655562470000|2022-06-18 14:27:50|89.47|88.17|89.49|88.19|89.49|88.19|89.47|88.17|3
1655562490000|2022-06-18 14:28:10|89.48|88.18|89.49|88.19|89.49|88.19|89.48|88.18|2
1655562500000|2022-06-18 14:28:20|89.54|88.24|89.4|88.1|89.54|88.24|89.4|88.1|12
1655562520000|2022-06-18 14:28:40|89.36|88.06|89.34|88.04|89.36|88.06|89.34|88.04|3
1655562530000|2022-06-18 14:28:50|89.36|88.06|89.36|88.06|89.36|88.06|89.36|88.06|1
1655562540000|2022-06-18 14:29:00|89.35|88.05|89.34|88.04|89.35|88.05|89.34|88.04|2
1655562550000|2022-06-18 14:29:10|89.33|88.03|89.33|88.03|89.33|88.03|89.33|88.03|1
1655562570000|2022-06-18 14:29:30|89.35|88.05|89.47|88.17|89.47|88.17|89.35|88.05|9
1655562600000|2022-06-18 14:30:00|89.48|88.18|89.48|88.18|89.48|88.18|89.48|88.18|1
1655562610000|2022-06-18 14:30:10|89.49|88.19|89.48|88.18|89.49|88.19|89.48|88.18|2
1655562620000|2022-06-18 14:30:20|89.49|88.19|89.49|88.19|89.49|88.19|89.48|88.18|3
1655562640000|2022-06-18 14:30:40|89.48|88.18|89.48|88.18|89.48|88.18|89.48|88.18|1
1655562650000|2022-06-18 14:30:50|89.5|88.2|89.49|88.19|89.5|88.2|89.49|88.19|2
1655562660000|2022-06-18 14:31:00|89.48|88.18|89.48|88.18|89.49|88.19|89.48|88.18|3
1655562670000|2022-06-18 14:31:10|89.47|88.17|89.42|88.12|89.47|88.17|89.42|88.12|4
1655562680000|2022-06-18 14:31:20|89.41|88.11|89.41|88.11|89.41|88.11|89.41|88.11|1
1655562690000|2022-06-18 14:31:30|89.42|88.12|89.42|88.12|89.42|88.12|89.42|88.12|1
1655562700000|2022-06-18 14:31:40|89.41|88.11|89.41|88.11|89.41|88.11|89.41|88.11|1
1655562710000|2022-06-18 14:31:50|89.4|88.1|89.4|88.1|89.4|88.1|89.4|88.1|1
1655562730000|2022-06-18 14:32:10|89.38|88.08|89.4|88.1|89.4|88.1|89.38|88.08|3
1655562740000|2022-06-18 14:32:20|89.38|88.08|89.37|88.07|89.38|88.08|89.37|88.07|2
1655562750000|2022-06-18 14:32:30|89.35|88.05|89.35|88.05|89.35|88.05|89.34|88.04|5
1655562770000|2022-06-18 14:32:50|89.34|88.04|89.35|88.05|89.35|88.05|89.34|88.04|4
1655562810000|2022-06-18 14:33:30|89.34|88.04|89.34|88.04|89.34|88.04|89.34|88.04|1
1655562830000|2022-06-18 14:33:50|89.35|88.05|89.35|88.05|89.35|88.05|89.35|88.05|1
1655562840000|2022-06-18 14:34:00|89.36|88.06|89.35|88.05|89.37|88.07|89.35|88.05|4
1655562850000|2022-06-18 14:34:10|89.36|88.06|89.44|88.14|89.44|88.14|89.36|88.06|7
1655562860000|2022-06-18 14:34:20|89.45|88.15|89.45|88.15|89.45|88.15|89.45|88.15|1
1655562880000|2022-06-18 14:34:40|89.46|88.16|89.48|88.18|89.48|88.18|89.46|88.16|3
1655562890000|2022-06-18 14:34:50|89.49|88.19|89.5|88.2|89.5|88.2|89.49|88.19|2
1655562910000|2022-06-18 14:35:10|89.51|88.21|89.58|88.28|89.58|88.28|89.51|88.21|4
1655562990000|2022-06-18 14:36:30|89.54|88.24|89.55|88.25|89.55|88.25|89.54|88.24|4
1655563000000|2022-06-18 14:36:40|89.54|88.24|89.53|88.23|89.54|88.24|89.52|88.22|8
1655563010000|2022-06-18 14:36:50|89.52|88.22|89.53|88.23|89.53|88.23|89.52|88.22|2
1655563020000|2022-06-18 14:37:00|89.52|88.22|89.52|88.22|89.53|88.23|89.52|88.22|7
1655563030000|2022-06-18 14:37:10|89.51|88.21|89.51|88.21|89.51|88.21|89.51|88.21|1
1655563040000|2022-06-18 14:37:20|89.5|88.2|89.5|88.2|89.5|88.2|89.5|88.2|1
1655563050000|2022-06-18 14:37:30|89.52|88.22|89.54|88.24|89.54|88.24|89.52|88.22|3
1655563070000|2022-06-18 14:37:50|89.53|88.23|89.55|88.25|89.55|88.25|89.53|88.23|3
1655563080000|2022-06-18 14:38:00|89.56|88.26|89.58|88.28|89.58|88.28|89.56|88.26|2
1655563090000|2022-06-18 14:38:10|89.57|88.27|89.57|88.27|89.57|88.27|89.57|88.27|1
1655563100000|2022-06-18 14:38:20|89.58|88.28|89.58|88.28|89.58|88.28|89.58|88.28|1
1655563120000|2022-06-18 14:38:40|89.57|88.27|89.56|88.26|89.57|88.27|89.55|88.25|3
1655563180000|2022-06-18 14:39:40|89.57|88.27|89.58|88.28|89.58|88.28|89.57|88.27|2
1655563200000|2022-06-18 14:40:00|89.57|88.27|89.56|88.26|89.57|88.27|89.56|88.26|2
1655563230000|2022-06-18 14:40:30|89.55|88.25|89.58|88.28|89.58|88.28|89.55|88.25|3
1655563320000|2022-06-18 14:42:00|89.57|88.27|89.55|88.25|89.57|88.27|89.55|88.25|2
1655563330000|2022-06-18 14:42:10|89.56|88.26|89.56|88.26|89.56|88.26|89.56|88.26|1
1655563350000|2022-06-18 14:42:30|89.53|88.23|89.54|88.24|89.54|88.24|89.53|88.23|4
1655563380000|2022-06-18 14:43:00|89.53|88.23|89.5|88.2|89.53|88.23|89.5|88.2|3
1655563390000|2022-06-18 14:43:10|89.51|88.21|89.51|88.21|89.51|88.21|89.51|88.21|1
1655563400000|2022-06-18 14:43:20|89.5|88.2|89.48|88.18|89.5|88.2|89.48|88.18|2
1655563410000|2022-06-18 14:43:30|89.49|88.19|89.5|88.2|89.5|88.2|89.49|88.19|2
1655563430000|2022-06-18 14:43:50|89.49|88.19|89.5|88.2|89.5|88.2|89.49|88.19|2
1655563440000|2022-06-18 14:44:00|89.49|88.19|89.46|88.16|89.49|88.19|89.46|88.16|3
1655563450000|2022-06-18 14:44:10|89.47|88.17|89.44|88.14|89.47|88.17|89.44|88.14|5
1655563460000|2022-06-18 14:44:20|89.43|88.13|89.42|88.12|89.43|88.13|89.41|88.11|5
1655563470000|2022-06-18 14:44:30|89.43|88.13|89.45|88.15|89.46|88.16|89.43|88.13|5
1655563480000|2022-06-18 14:44:40|89.46|88.16|89.44|88.14|89.46|88.16|89.44|88.14|3
1655563510000|2022-06-18 14:45:10|89.43|88.13|89.48|88.18|89.5|88.2|89.41|88.11|9
1655563520000|2022-06-18 14:45:20|89.49|88.19|89.49|88.19|89.49|88.19|89.49|88.19|1
1655563530000|2022-06-18 14:45:30|89.5|88.2|89.54|88.24|89.54|88.24|89.5|88.2|4
1655563540000|2022-06-18 14:45:40|89.55|88.25|89.86|88.56|89.86|88.56|89.54|88.24|12
1655563550000|2022-06-18 14:45:50|89.89|88.59|89.96|88.66|90.02|88.72|89.89|88.59|13
1655563560000|2022-06-18 14:46:00|89.97|88.67|89.97|88.67|89.97|88.67|89.96|88.66|3
1655563570000|2022-06-18 14:46:10|89.96|88.66|89.94|88.64|89.96|88.66|89.94|88.64|3
1655563590000|2022-06-18 14:46:30|89.95|88.65|89.95|88.65|89.95|88.65|89.95|88.65|1
1655563600000|2022-06-18 14:46:40|89.92|88.62|89.91|88.61|89.92|88.62|89.89|88.59|8
1655563610000|2022-06-18 14:46:50|89.9|88.6|89.9|88.6|89.9|88.6|89.9|88.6|1
1655563620000|2022-06-18 14:47:00|89.89|88.59|89.78|88.48|89.89|88.59|89.78|88.48|10
1655563630000|2022-06-18 14:47:10|89.77|88.47|89.76|88.46|89.77|88.47|89.75|88.45|4
1655563640000|2022-06-18 14:47:20|89.74|88.44|89.74|88.44|89.74|88.44|89.74|88.44|1
1655563660000|2022-06-18 14:47:40|89.73|88.43|89.72|88.42|89.73|88.43|89.72|88.42|2
1655563670000|2022-06-18 14:47:50|89.71|88.41|89.71|88.41|89.71|88.41|89.71|88.41|1
1655563680000|2022-06-18 14:48:00|89.72|88.42|89.75|88.45|89.77|88.47|89.72|88.42|6
1655563690000|2022-06-18 14:48:10|89.76|88.46|89.73|88.43|89.76|88.46|89.73|88.43|7
1655563700000|2022-06-18 14:48:20|89.72|88.42|89.71|88.41|89.72|88.42|89.7|88.4|3
1655563720000|2022-06-18 14:48:40|89.7|88.4|89.7|88.4|89.7|88.4|89.7|88.4|1
1655563750000|2022-06-18 14:49:10|89.69|88.39|89.68|88.38|89.69|88.39|89.68|88.38|2
1655563760000|2022-06-18 14:49:20|89.67|88.37|89.44|88.14|89.67|88.37|89.44|88.14|8
1655563770000|2022-06-18 14:49:30|89.42|88.12|89.36|88.06|89.42|88.12|89.36|88.06|4
1655563790000|2022-06-18 14:49:50|89.39|88.09|89.38|88.08|89.47|88.17|89.38|88.08|9
1655563800000|2022-06-18 14:50:00|89.39|88.09|89.46|88.16|89.46|88.16|89.39|88.09|5
1655563810000|2022-06-18 14:50:10|89.45|88.15|89.45|88.15|89.45|88.15|89.45|88.15|1
1655563820000|2022-06-18 14:50:20|89.44|88.14|89.4|88.1|89.44|88.14|89.4|88.1|5
1655563830000|2022-06-18 14:50:30|89.39|88.09|89.38|88.08|89.39|88.09|89.38|88.08|2
1655563840000|2022-06-18 14:50:40|89.37|88.07|89.26|87.96|89.37|88.07|89.26|87.96|8
1655563850000|2022-06-18 14:50:50|89.25|87.95|89.24|87.94|89.25|87.95|89.24|87.94|2
1655563860000|2022-06-18 14:51:00|89.15|87.85|89.15|87.85|89.15|87.85|89.06|87.76|11
1655563870000|2022-06-18 14:51:10|89.16|87.86|89.09|87.79|89.16|87.86|89.08|87.78|9
1655563880000|2022-06-18 14:51:20|89.08|87.78|89.06|87.76|89.08|87.78|89.06|87.76|4
1655563890000|2022-06-18 14:51:30|89.05|87.75|89.05|87.75|89.05|87.75|89.05|87.75|1
1655563900000|2022-06-18 14:51:40|89.06|87.76|89.03|87.73|89.06|87.76|88.99|87.69|7
1655563920000|2022-06-18 14:52:00|89.02|87.72|89.03|87.73|89.03|87.73|89.02|87.72|2
1655563930000|2022-06-18 14:52:10|89.04|87.74|89.04|87.74|89.04|87.74|89.04|87.74|1
1655563940000|2022-06-18 14:52:20|89.03|87.73|89.03|87.73|89.04|87.74|89.03|87.73|3
1655563950000|2022-06-18 14:52:30|89.04|87.74|89.04|87.74|89.04|87.74|89.04|87.74|1
1655563960000|2022-06-18 14:52:40|89.05|87.75|89.04|87.74|89.05|87.75|89.03|87.73|4
1655563970000|2022-06-18 14:52:50|89.05|87.75|89.05|87.75|89.05|87.75|89.05|87.75|1
1655563990000|2022-06-18 14:53:10|89.04|87.74|89.04|87.74|89.05|87.75|89.03|87.73|7
1655564000000|2022-06-18 14:53:20|89.03|87.73|89.03|87.73|89.03|87.73|89.02|87.72|3
1655564010000|2022-06-18 14:53:30|89.02|87.72|89.03|87.73|89.03|87.73|89.02|87.72|2
1655564020000|2022-06-18 14:53:40|89.05|87.75|89.04|87.74|89.05|87.75|89.04|87.74|2
1655564030000|2022-06-18 14:53:50|89.05|87.75|89.04|87.74|89.05|87.75|89.03|87.73|4
1655564050000|2022-06-18 14:54:10|89.05|87.75|89.03|87.73|89.05|87.75|89.03|87.73|3
1655564060000|2022-06-18 14:54:20|89.02|87.72|89.03|87.73|89.03|87.73|89.02|87.72|6
1655564070000|2022-06-18 14:54:30|89.04|87.74|89.02|87.72|89.04|87.74|89.02|87.72|3
1655564080000|2022-06-18 14:54:40|89.03|87.73|89.03|87.73|89.03|87.73|89.02|87.72|5
1655564090000|2022-06-18 14:54:50|89.02|87.72|88.99|87.69|89.03|87.73|88.99|87.69|4
1655564100000|2022-06-18 14:55:00|88.98|87.68|88.94|87.64|88.98|87.68|88.9|87.6|13
1655564110000|2022-06-18 14:55:10|89|87.7|89.02|87.72|89.03|87.73|89|87.7|7
1655564120000|2022-06-18 14:55:20|89.01|87.71|88.99|87.69|89.01|87.71|88.98|87.68|4
1655564130000|2022-06-18 14:55:30|89.02|87.72|89.02|87.72|89.02|87.72|89.01|87.71|3
1655564140000|2022-06-18 14:55:40|89.01|87.71|89.02|87.72|89.02|87.72|89.01|87.71|2
1655564150000|2022-06-18 14:55:50|89.03|87.73|89.02|87.72|89.03|87.73|89.02|87.72|2
1655564170000|2022-06-18 14:56:10|89.04|87.74|89.07|87.77|89.07|87.77|89.04|87.74|3
1655564180000|2022-06-18 14:56:20|89.06|87.76|89.06|87.76|89.06|87.76|89.05|87.75|3
1655564200000|2022-06-18 14:56:40|89.07|87.77|89.07|87.77|89.07|87.77|89.07|87.77|1
1655564210000|2022-06-18 14:56:50|89.06|87.76|89.08|87.78|89.09|87.79|89.06|87.76|8
1655564220000|2022-06-18 14:57:00|89.06|87.76|89.05|87.75|89.06|87.76|89.05|87.75|2
1655564240000|2022-06-18 14:57:20|89.04|87.74|89.03|87.73|89.05|87.75|89.03|87.73|4
1655564260000|2022-06-18 14:57:40|89.02|87.72|88.99|87.69|89.02|87.72|88.99|87.69|4
1655564280000|2022-06-18 14:58:00|89|87.7|89|87.7|89|87.7|89|87.7|1
1655564290000|2022-06-18 14:58:10|88.99|87.69|89.03|87.73|89.04|87.74|88.99|87.69|5
1655564300000|2022-06-18 14:58:20|89.04|87.74|89.04|87.74|89.05|87.75|89.04|87.74|3
1655564310000|2022-06-18 14:58:30|89.05|87.75|89.02|87.72|89.05|87.75|89.02|87.72|4
1655564320000|2022-06-18 14:58:40|89.04|87.74|89.04|87.74|89.04|87.74|89.04|87.74|1
1655564340000|2022-06-18 14:59:00|89.05|87.75|89.02|87.72|89.05|87.75|89.02|87.72|4
1655564350000|2022-06-18 14:59:10|89.01|87.71|89.01|87.71|89.01|87.71|89.01|87.71|1
1655564360000|2022-06-18 14:59:20|89.02|87.72|89.02|87.72|89.02|87.72|89.02|87.72|1
1655564370000|2022-06-18 14:59:30|89.01|87.71|89.01|87.71|89.01|87.71|89.01|87.71|1
1655564390000|2022-06-18 14:59:50|89.02|87.72|89.02|87.72|89.02|87.72|89.02|87.72|1
1655564400000|2022-06-18 15:00:00|89.05|87.75|89.06|87.76|89.06|87.76|89.04|87.74|6
1655564410000|2022-06-18 15:00:10|89.04|87.74|89.02|87.72|89.06|87.76|89.02|87.72|4
1655564420000|2022-06-18 15:00:20|89.03|87.73|89.02|87.72|89.03|87.73|89.01|87.71|4
1655564430000|2022-06-18 15:00:30|89.01|87.71|89.01|87.71|89.02|87.72|89|87.7|5
1655564440000|2022-06-18 15:00:40|89.02|87.72|89.02|87.72|89.02|87.72|89.01|87.71|5
1655564450000|2022-06-18 15:00:50|89.01|87.71|89|87.7|89.02|87.72|89|87.7|4
1655564460000|2022-06-18 15:01:00|88.99|87.69|88.97|87.67|88.99|87.69|88.92|87.62|13
1655564470000|2022-06-18 15:01:10|88.98|87.68|89|87.7|89.01|87.71|88.98|87.68|4
1655564480000|2022-06-18 15:01:20|89.01|87.71|89.01|87.71|89.01|87.71|89.01|87.71|1
1655564490000|2022-06-18 15:01:30|89|87.7|88.98|87.68|89|87.7|88.98|87.68|2
1655564500000|2022-06-18 15:01:40|88.97|87.67|88.93|87.63|88.97|87.67|88.93|87.63|6
1655564510000|2022-06-18 15:01:50|88.94|87.64|88.95|87.65|88.95|87.65|88.93|87.63|7
1655564520000|2022-06-18 15:02:00|88.94|87.64|88.96|87.66|88.96|87.66|88.94|87.64|5
1655564540000|2022-06-18 15:02:20|88.97|87.67|88.95|87.65|88.97|87.67|88.95|87.65|3
1655564550000|2022-06-18 15:02:30|88.96|87.66|88.96|87.66|88.96|87.66|88.96|87.66|1
1655564560000|2022-06-18 15:02:40|88.95|87.65|88.91|87.61|88.95|87.65|88.91|87.61|5
1655564570000|2022-06-18 15:02:50|88.92|87.62|88.94|87.64|88.95|87.65|88.92|87.62|5
1655564580000|2022-06-18 15:03:00|88.95|87.65|88.94|87.64|88.95|87.65|88.94|87.64|2
1655564590000|2022-06-18 15:03:10|88.95|87.65|88.97|87.67|88.97|87.67|88.95|87.65|3
1655564600000|2022-06-18 15:03:20|88.98|87.68|88.99|87.69|88.99|87.69|88.98|87.68|2
1655564610000|2022-06-18 15:03:30|88.98|87.68|88.97|87.67|88.98|87.68|88.97|87.67|2
1655564620000|2022-06-18 15:03:40|88.98|87.68|88.98|87.68|88.98|87.68|88.98|87.68|1
1655564630000|2022-06-18 15:03:50|88.97|87.67|88.96|87.66|88.98|87.68|88.96|87.66|6
1655564640000|2022-06-18 15:04:00|88.97|87.67|88.95|87.65|88.98|87.68|88.95|87.65|7
1655564650000|2022-06-18 15:04:10|88.94|87.64|88.93|87.63|88.94|87.64|88.93|87.63|2
1655564660000|2022-06-18 15:04:20|88.94|87.64|88.95|87.65|88.95|87.65|88.94|87.64|2
1655564670000|2022-06-18 15:04:30|88.96|87.66|88.83|87.53|88.96|87.66|88.83|87.53|11
1655564680000|2022-06-18 15:04:40|88.81|87.51|88.66|87.36|88.81|87.51|88.66|87.36|8
1655564690000|2022-06-18 15:04:50|88.67|87.37|88.79|87.49|88.79|87.49|88.67|87.37|7
1655564700000|2022-06-18 15:05:00|88.8|87.5|88.8|87.5|88.82|87.52|88.8|87.5|5
1655564710000|2022-06-18 15:05:10|88.79|87.49|88.75|87.45|88.79|87.49|88.73|87.43|11
1655564720000|2022-06-18 15:05:20|88.76|87.46|88.76|87.46|88.76|87.46|88.76|87.46|1
1655564730000|2022-06-18 15:05:30|88.75|87.45|88.73|87.43|88.75|87.45|88.7|87.4|9
1655564740000|2022-06-18 15:05:40|88.74|87.44|88.78|87.48|88.79|87.49|88.74|87.44|7
1655564750000|2022-06-18 15:05:50|88.8|87.5|88.8|87.5|88.82|87.52|88.79|87.49|7
1655564760000|2022-06-18 15:06:00|88.82|87.52|88.82|87.52|88.82|87.52|88.81|87.51|3
1655564790000|2022-06-18 15:06:30|88.83|87.53|88.83|87.53|88.83|87.53|88.83|87.53|1
1655564800000|2022-06-18 15:06:40|88.82|87.52|88.83|87.53|88.83|87.53|88.81|87.51|6
1655564810000|2022-06-18 15:06:50|88.84|87.54|88.83|87.53|88.84|87.54|88.83|87.53|2
1655564820000|2022-06-18 15:07:00|88.82|87.52|88.83|87.53|88.83|87.53|88.82|87.52|2
1655564830000|2022-06-18 15:07:10|88.84|87.54|88.82|87.52|88.84|87.54|88.79|87.49|8
1655564840000|2022-06-18 15:07:20|88.81|87.51|88.82|87.52|88.82|87.52|88.81|87.51|4
1655564850000|2022-06-18 15:07:30|88.81|87.51|88.82|87.52|88.82|87.52|88.81|87.51|2
1655564860000|2022-06-18 15:07:40|88.81|87.51|88.82|87.52|88.82|87.52|88.81|87.51|2
1655564870000|2022-06-18 15:07:50|88.83|87.53|88.83|87.53|88.83|87.53|88.82|87.52|3
1655564890000|2022-06-18 15:08:10|88.82|87.52|88.81|87.51|88.82|87.52|88.8|87.5|3
1655564900000|2022-06-18 15:08:20|88.82|87.52|88.86|87.56|88.86|87.56|88.8|87.5|10
1655564910000|2022-06-18 15:08:30|88.85|87.55|88.86|87.56|88.86|87.56|88.84|87.54|6
1655564920000|2022-06-18 15:08:40|88.85|87.55|88.86|87.56|88.86|87.56|88.85|87.55|4
1655564930000|2022-06-18 15:08:50|88.92|87.62|88.97|87.67|88.97|87.67|88.92|87.62|6
1655564940000|2022-06-18 15:09:00|88.98|87.68|89|87.7|89.01|87.71|88.98|87.68|9
1655564950000|2022-06-18 15:09:10|89.01|87.71|89.03|87.73|89.05|87.75|89.01|87.71|5
1655564960000|2022-06-18 15:09:20|89.02|87.72|89.04|87.74|89.04|87.74|89.02|87.72|3
1655564970000|2022-06-18 15:09:30|89.05|87.75|89.12|87.82|89.12|87.82|89.05|87.75|6
1655564980000|2022-06-18 15:09:40|89.11|87.81|89.1|87.8|89.11|87.81|89.1|87.8|4
1655564990000|2022-06-18 15:09:50|89.09|87.79|89.09|87.79|89.1|87.8|89.09|87.79|3
1655565000000|2022-06-18 15:10:00|89.08|87.78|89.08|87.78|89.08|87.78|89.08|87.78|1
1655565010000|2022-06-18 15:10:10|89.07|87.77|89.07|87.77|89.09|87.79|89.07|87.77|5
1655565020000|2022-06-18 15:10:20|89.06|87.76|89.07|87.77|89.07|87.77|89.06|87.76|4
1655565030000|2022-06-18 15:10:30|89.06|87.76|89.1|87.8|89.1|87.8|89.06|87.76|9
1655565040000|2022-06-18 15:10:40|89.11|87.81|89.17|87.87|89.17|87.87|89.11|87.81|5
1655565050000|2022-06-18 15:10:50|89.18|87.88|89.18|87.88|89.18|87.88|89.16|87.86|5
1655565060000|2022-06-18 15:11:00|89.24|87.94|89.31|88.01|89.31|88.01|89.24|87.94|7
1655565070000|2022-06-18 15:11:10|89.32|88.02|89.3|88|89.32|88.02|89.3|88|5
1655565080000|2022-06-18 15:11:20|89.31|88.01|89.31|88.01|89.31|88.01|89.31|88.01|1
1655565090000|2022-06-18 15:11:30|89.32|88.02|89.32|88.02|89.32|88.02|89.31|88.01|3
1655565110000|2022-06-18 15:11:50|89.31|88.01|89.31|88.01|89.31|88.01|89.31|88.01|1
1655565120000|2022-06-18 15:12:00|89.3|88|89.26|87.96|89.3|88|89.26|87.96|7
1655565130000|2022-06-18 15:12:10|89.25|87.95|89.13|87.83|89.25|87.95|89.11|87.81|15
1655565140000|2022-06-18 15:12:20|89.14|87.84|89.16|87.86|89.17|87.87|89.13|87.83|11
1655565150000|2022-06-18 15:12:30|89.15|87.85|89.12|87.82|89.15|87.85|89.08|87.78|11
1655565160000|2022-06-18 15:12:40|89.13|87.83|89.09|87.79|89.15|87.85|89.09|87.79|9
1655565170000|2022-06-18 15:12:50|89.1|87.8|89.1|87.8|89.1|87.8|89.1|87.8|1
1655565180000|2022-06-18 15:13:00|89.08|87.78|89.06|87.76|89.08|87.78|89.02|87.72|16
1655565190000|2022-06-18 15:13:10|89.05|87.75|89.05|87.75|89.05|87.75|89.05|87.75|1
1655565200000|2022-06-18 15:13:20|89.04|87.74|89.01|87.71|89.04|87.74|89.01|87.71|3
1655565210000|2022-06-18 15:13:30|89.05|87.75|89.01|87.71|89.05|87.75|89.01|87.71|4
1655565220000|2022-06-18 15:13:40|89|87.7|89.04|87.74|89.04|87.74|89|87.7|4
1655565230000|2022-06-18 15:13:50|89.05|87.75|89.06|87.76|89.06|87.76|89.05|87.75|2
1655565240000|2022-06-18 15:14:00|89.07|87.77|89.1|87.8|89.1|87.8|89.07|87.77|3
1655565250000|2022-06-18 15:14:10|89.12|87.82|89.1|87.8|89.12|87.82|89.08|87.78|10
1655565260000|2022-06-18 15:14:20|89.09|87.79|89.09|87.79|89.09|87.79|89.07|87.77|4
1655565270000|2022-06-18 15:14:30|89.08|87.78|89.07|87.77|89.09|87.79|89.07|87.77|4
1655565280000|2022-06-18 15:14:40|89.08|87.78|89.08|87.78|89.08|87.78|89.07|87.77|3
1655565290000|2022-06-18 15:14:50|89.09|87.79|89.09|87.79|89.09|87.79|89.09|87.79|1
1655565300000|2022-06-18 15:15:00|89.08|87.78|89.09|87.79|89.09|87.79|89.08|87.78|2
1655565310000|2022-06-18 15:15:10|89.08|87.78|89.07|87.77|89.09|87.79|89.07|87.77|3
1655565320000|2022-06-18 15:15:20|89.06|87.76|89.06|87.76|89.07|87.77|89.06|87.76|3
1655565330000|2022-06-18 15:15:30|89.07|87.77|89.07|87.77|89.07|87.77|89.07|87.77|1
1655565340000|2022-06-18 15:15:40|89.06|87.76|89.06|87.76|89.07|87.77|89.05|87.75|5
1655565350000|2022-06-18 15:15:50|89.08|87.78|89.15|87.85|89.15|87.85|89.08|87.78|5
1655565380000|2022-06-18 15:16:20|89.16|87.86|89.16|87.86|89.16|87.86|89.16|87.86|1
1655565390000|2022-06-18 15:16:30|89.17|87.87|89.17|87.87|89.17|87.87|89.17|87.87|1
1655565400000|2022-06-18 15:16:40|89.18|87.88|89.17|87.87|89.18|87.88|89.17|87.87|2
1655565410000|2022-06-18 15:16:50|89.18|87.88|89.18|87.88|89.18|87.88|89.17|87.87|3
1655565420000|2022-06-18 15:17:00|89.19|87.89|89.21|87.91|89.21|87.91|89.18|87.88|6
1655565430000|2022-06-18 15:17:10|89.28|87.98|89.28|87.98|89.28|87.98|89.28|87.98|1
1655565440000|2022-06-18 15:17:20|89.27|87.97|89.3|88|89.3|88|89.27|87.97|3
1655565450000|2022-06-18 15:17:30|89.32|88.02|89.32|88.02|89.32|88.02|89.32|88.02|1
1655565460000|2022-06-18 15:17:40|89.31|88.01|89.28|87.98|89.31|88.01|89.28|87.98|4
1655565470000|2022-06-18 15:17:50|89.26|87.96|89.26|87.96|89.26|87.96|89.26|87.96|1
1655565480000|2022-06-18 15:18:00|89.27|87.97|89.3|88|89.3|88|89.27|87.97|4
1655565510000|2022-06-18 15:18:30|89.33|88.03|89.37|88.07|89.38|88.08|89.33|88.03|7
1655565520000|2022-06-18 15:18:40|89.36|88.06|89.35|88.05|89.36|88.06|89.35|88.05|2
1655565530000|2022-06-18 15:18:50|89.34|88.04|89.29|87.99|89.34|88.04|89.29|87.99|5
1655565540000|2022-06-18 15:19:00|89.27|87.97|89.27|87.97|89.27|87.97|89.27|87.97|1
1655565560000|2022-06-18 15:19:20|89.28|87.98|89.34|88.04|89.34|88.04|89.28|87.98|5
1655565570000|2022-06-18 15:19:30|89.33|88.03|89.34|88.04|89.34|88.04|89.33|88.03|2
1655565580000|2022-06-18 15:19:40|89.36|88.06|89.41|88.11|89.41|88.11|89.36|88.06|5
1655565590000|2022-06-18 15:19:50|89.4|88.1|89.37|88.07|89.41|88.11|89.37|88.07|9
1655565600000|2022-06-18 15:20:00|89.36|88.06|89.36|88.06|89.36|88.06|89.36|88.06|1
1655565610000|2022-06-18 15:20:10|89.35|88.05|89.33|88.03|89.35|88.05|89.32|88.02|6
1655565620000|2022-06-18 15:20:20|89.32|88.02|89.33|88.03|89.33|88.03|89.32|88.02|2
1655565630000|2022-06-18 15:20:30|89.32|88.02|89.31|88.01|89.34|88.04|89.31|88.01|5
1655565640000|2022-06-18 15:20:40|89.3|88|89.26|87.96|89.3|88|89.25|87.95|4
1655565650000|2022-06-18 15:20:50|89.27|87.97|89.28|87.98|89.3|88|89.27|87.97|3
1655565660000|2022-06-18 15:21:00|89.27|87.97|89.26|87.96|89.28|87.98|89.26|87.96|4
1655565670000|2022-06-18 15:21:10|89.25|87.95|89.21|87.91|89.25|87.95|89.2|87.9|5
1655565680000|2022-06-18 15:21:20|89.22|87.92|89.23|87.93|89.24|87.94|89.22|87.92|3
1655565690000|2022-06-18 15:21:30|89.24|87.94|89.24|87.94|89.24|87.94|89.24|87.94|1
1655565710000|2022-06-18 15:21:50|89.25|87.95|89.25|87.95|89.25|87.95|89.25|87.95|1
1655565730000|2022-06-18 15:22:10|89.24|87.94|89.25|87.95|89.25|87.95|89.24|87.94|2
1655565740000|2022-06-18 15:22:20|89.24|87.94|89.25|87.95|89.25|87.95|89.24|87.94|2
1655565750000|2022-06-18 15:22:30|89.24|87.94|89.24|87.94|89.24|87.94|89.24|87.94|1
1655565760000|2022-06-18 15:22:40|89.25|87.95|89.25|87.95|89.25|87.95|89.24|87.94|5
1655565770000|2022-06-18 15:22:50|89.26|87.96|89.25|87.95|89.26|87.96|89.25|87.95|2
1655565780000|2022-06-18 15:23:00|89.26|87.96|89.26|87.96|89.26|87.96|89.26|87.96|1
1655565800000|2022-06-18 15:23:20|89.3|88|89.3|88|89.3|88|89.3|88|1
1655565810000|2022-06-18 15:23:30|89.29|87.99|89.25|87.95|89.29|87.99|89.25|87.95|4
1655565830000|2022-06-18 15:23:50|89.26|87.96|89.33|88.03|89.34|88.04|89.26|87.96|4
1655565840000|2022-06-18 15:24:00|89.34|88.04|89.36|88.06|89.36|88.06|89.34|88.04|3
1655565850000|2022-06-18 15:24:10|89.35|88.05|89.35|88.05|89.35|88.05|89.35|88.05|1
1655565860000|2022-06-18 15:24:20|89.36|88.06|89.35|88.05|89.36|88.06|89.35|88.05|2
1655565920000|2022-06-18 15:25:20|89.36|88.06|89.4|88.1|89.4|88.1|89.36|88.06|3
1655565940000|2022-06-18 15:25:40|89.41|88.11|89.42|88.12|89.42|88.12|89.41|88.11|2
1655565950000|2022-06-18 15:25:50|89.45|88.15|89.45|88.15|89.45|88.15|89.45|88.15|1
1655565960000|2022-06-18 15:26:00|89.42|88.12|89.42|88.12|89.42|88.12|89.41|88.11|3
1655565970000|2022-06-18 15:26:10|89.43|88.13|89.41|88.11|89.43|88.13|89.41|88.11|3
1655565980000|2022-06-18 15:26:20|89.42|88.12|89.42|88.12|89.42|88.12|89.42|88.12|1
1655566000000|2022-06-18 15:26:40|89.41|88.11|89.47|88.17|89.47|88.17|89.41|88.11|3
1655566010000|2022-06-18 15:26:50|89.48|88.18|89.48|88.18|89.48|88.18|89.48|88.18|1
1655566040000|2022-06-18 15:27:20|89.47|88.17|89.47|88.17|89.47|88.17|89.47|88.17|1
1655566060000|2022-06-18 15:27:40|89.48|88.18|89.47|88.17|89.48|88.18|89.47|88.17|2
1655566080000|2022-06-18 15:28:00|89.48|88.18|89.48|88.18|89.48|88.18|89.48|88.18|1
1655566110000|2022-06-18 15:28:30|89.45|88.15|89.43|88.13|89.45|88.15|89.43|88.13|3
1655566120000|2022-06-18 15:28:40|89.42|88.12|89.42|88.12|89.42|88.12|89.42|88.12|1
1655566140000|2022-06-18 15:29:00|89.39|88.09|89.34|88.04|89.39|88.09|89.34|88.04|10
1655566160000|2022-06-18 15:29:20|89.35|88.05|89.42|88.12|89.44|88.14|89.35|88.05|7
1655566180000|2022-06-18 15:29:40|89.43|88.13|89.42|88.12|89.43|88.13|89.42|88.12|2
1655566190000|2022-06-18 15:29:50|89.41|88.11|89.41|88.11|89.41|88.11|89.41|88.11|1
1655566200000|2022-06-18 15:30:00|89.4|88.1|89.42|88.12|89.42|88.12|89.4|88.1|3
1655566210000|2022-06-18 15:30:10|89.43|88.13|89.43|88.13|89.44|88.14|89.43|88.13|5
1655566220000|2022-06-18 15:30:20|89.42|88.12|89.43|88.13|89.43|88.13|89.42|88.12|4
1655566230000|2022-06-18 15:30:30|89.44|88.14|89.44|88.14|89.44|88.14|89.44|88.14|1
1655566240000|2022-06-18 15:30:40|89.46|88.16|89.45|88.15|89.46|88.16|89.44|88.14|3
1655566250000|2022-06-18 15:30:50|89.46|88.16|89.45|88.15|89.46|88.16|89.45|88.15|2
1655566270000|2022-06-18 15:31:10|89.44|88.14|89.44|88.14|89.44|88.14|89.44|88.14|1
1655566280000|2022-06-18 15:31:20|89.43|88.13|89.43|88.13|89.43|88.13|89.43|88.13|1
1655566290000|2022-06-18 15:31:30|89.44|88.14|89.44|88.14|89.44|88.14|89.44|88.14|1
1655566330000|2022-06-18 15:32:10|89.43|88.13|89.4|88.1|89.43|88.13|89.4|88.1|4
1655566340000|2022-06-18 15:32:20|89.41|88.11|89.41|88.11|89.43|88.13|89.4|88.1|7
1655566350000|2022-06-18 15:32:30|89.42|88.12|89.41|88.11|89.44|88.14|89.41|88.11|4
1655566360000|2022-06-18 15:32:40|89.42|88.12|89.43|88.13|89.44|88.14|89.41|88.11|6
1655566370000|2022-06-18 15:32:50|89.44|88.14|89.44|88.14|89.44|88.14|89.44|88.14|1
1655566380000|2022-06-18 15:33:00|89.45|88.15|89.45|88.15|89.45|88.15|89.44|88.14|13
1655566390000|2022-06-18 15:33:10|89.44|88.14|89.44|88.14|89.45|88.15|89.44|88.14|3
1655566400000|2022-06-18 15:33:20|89.43|88.13|89.43|88.13|89.43|88.13|89.43|88.13|1
1655566410000|2022-06-18 15:33:30|89.42|88.12|89.4|88.1|89.42|88.12|89.39|88.09|5
1655566420000|2022-06-18 15:33:40|89.39|88.09|89.35|88.05|89.39|88.09|89.34|88.04|10
1655566430000|2022-06-18 15:33:50|89.34|88.04|89.32|88.02|89.34|88.04|89.32|88.02|3
1655566440000|2022-06-18 15:34:00|89.33|88.03|89.36|88.06|89.38|88.08|89.32|88.02|11
1655566450000|2022-06-18 15:34:10|89.35|88.05|89.34|88.04|89.35|88.05|89.34|88.04|2
1655566460000|2022-06-18 15:34:20|89.33|88.03|89.33|88.03|89.34|88.04|89.33|88.03|3
1655566470000|2022-06-18 15:34:30|89.36|88.06|89.36|88.06|89.36|88.06|89.36|88.06|1
1655566500000|2022-06-18 15:35:00|89.35|88.05|89.34|88.04|89.35|88.05|89.34|88.04|2
1655566530000|2022-06-18 15:35:30|89.33|88.03|89.3|88|89.33|88.03|89.3|88|4
1655566540000|2022-06-18 15:35:40|89.31|88.01|89.32|88.02|89.32|88.02|89.31|88.01|2
1655566550000|2022-06-18 15:35:50|89.31|88.01|89.31|88.01|89.32|88.02|89.31|88.01|3
1655566560000|2022-06-18 15:36:00|89.3|88|89.31|88.01|89.31|88.01|89.3|88|2
1655566610000|2022-06-18 15:36:50|89.32|88.02|89.32|88.02|89.32|88.02|89.32|88.02|1
1655566620000|2022-06-18 15:37:00|89.31|88.01|89.32|88.02|89.32|88.02|89.31|88.01|2
1655566630000|2022-06-18 15:37:10|89.33|88.03|89.33|88.03|89.33|88.03|89.33|88.03|1
1655566640000|2022-06-18 15:37:20|89.32|88.02|89.35|88.05|89.37|88.07|89.32|88.02|4
1655566650000|2022-06-18 15:37:30|89.36|88.06|89.4|88.1|89.4|88.1|89.36|88.06|8
1655566690000|2022-06-18 15:38:10|89.39|88.09|89.41|88.11|89.41|88.11|89.39|88.09|3
1655566710000|2022-06-18 15:38:30|89.42|88.12|89.42|88.12|89.42|88.12|89.42|88.12|1
1655566780000|2022-06-18 15:39:40|89.41|88.11|89.42|88.12|89.42|88.12|89.41|88.11|2
1655566790000|2022-06-18 15:39:50|89.41|88.11|89.41|88.11|89.41|88.11|89.41|88.11|1
1655566820000|2022-06-18 15:40:20|89.4|88.1|89.23|87.93|89.4|88.1|89.23|87.93|13
1655566830000|2022-06-18 15:40:30|89.22|87.92|89.21|87.91|89.22|87.92|89.21|87.91|2
1655566840000|2022-06-18 15:40:40|89.2|87.9|89.19|87.89|89.2|87.9|89.17|87.87|6
1655566850000|2022-06-18 15:40:50|89.2|87.9|89.2|87.9|89.2|87.9|89.19|87.89|3
1655566860000|2022-06-18 15:41:00|89.19|87.89|89.19|87.89|89.19|87.89|89.19|87.89|1
1655566870000|2022-06-18 15:41:10|89.18|87.88|89.14|87.84|89.18|87.88|89.14|87.84|4
1655566880000|2022-06-18 15:41:20|89.13|87.83|89.13|87.83|89.13|87.83|89.13|87.83|1
1655566890000|2022-06-18 15:41:30|89.12|87.82|89.13|87.83|89.13|87.83|89.12|87.82|6
1655566900000|2022-06-18 15:41:40|89.14|87.84|89.14|87.84|89.14|87.84|89.14|87.84|1
1655566920000|2022-06-18 15:42:00|89.13|87.83|89.08|87.78|89.13|87.83|89.08|87.78|5
1655566940000|2022-06-18 15:42:20|89.09|87.79|89.14|87.84|89.14|87.84|89.09|87.79|5
1655566950000|2022-06-18 15:42:30|89.13|87.83|89.13|87.83|89.13|87.83|89.13|87.83|1
1655566960000|2022-06-18 15:42:40|89.15|87.85|89.14|87.84|89.15|87.85|89.14|87.84|4
1655566970000|2022-06-18 15:42:50|89.15|87.85|89.15|87.85|89.15|87.85|89.15|87.85|1
1655566980000|2022-06-18 15:43:00|89.14|87.84|89.11|87.81|89.14|87.84|89.11|87.81|6
1655567000000|2022-06-18 15:43:20|89.1|87.8|89.1|87.8|89.11|87.81|89.1|87.8|3
1655567010000|2022-06-18 15:43:30|89.06|87.76|89.08|87.78|89.08|87.78|89.06|87.76|2
1655567020000|2022-06-18 15:43:40|89.1|87.8|89.14|87.84|89.14|87.84|89.07|87.77|12
1655567030000|2022-06-18 15:43:50|89.13|87.83|89.12|87.82|89.13|87.83|89.12|87.82|2
1655567040000|2022-06-18 15:44:00|89.14|87.84|89.09|87.79|89.14|87.84|89.09|87.79|5
1655567060000|2022-06-18 15:44:20|89.08|87.78|89.06|87.76|89.08|87.78|89.06|87.76|3
1655567070000|2022-06-18 15:44:30|89.05|87.75|89.06|87.76|89.06|87.76|89.05|87.75|2
1655567080000|2022-06-18 15:44:40|89.07|87.77|89.06|87.76|89.07|87.77|89.06|87.76|2
1655567090000|2022-06-18 15:44:50|89.05|87.75|89.05|87.75|89.05|87.75|89.05|87.75|1
1655567100000|2022-06-18 15:45:00|89.06|87.76|89.11|87.81|89.11|87.81|89.06|87.76|3
1655567110000|2022-06-18 15:45:10|89.12|87.82|89.13|87.83|89.13|87.83|89.11|87.81|5
1655567120000|2022-06-18 15:45:20|89.14|87.84|89.12|87.82|89.14|87.84|89.12|87.82|3
1655567130000|2022-06-18 15:45:30|89.13|87.83|89.15|87.85|89.16|87.86|89.13|87.83|4
1655567140000|2022-06-18 15:45:40|89.16|87.86|89.2|87.9|89.2|87.9|89.14|87.84|9
1655567150000|2022-06-18 15:45:50|89.22|87.92|89.2|87.9|89.22|87.92|89.2|87.9|3
1655567160000|2022-06-18 15:46:00|89.19|87.89|89.18|87.88|89.19|87.89|89.17|87.87|4
1655567170000|2022-06-18 15:46:10|89.17|87.87|89.16|87.86|89.17|87.87|89.16|87.86|2
1655567220000|2022-06-18 15:47:00|89.17|87.87|89.16|87.86|89.17|87.87|89.16|87.86|2
1655567230000|2022-06-18 15:47:10|89.15|87.85|89.15|87.85|89.16|87.86|89.15|87.85|3
1655567240000|2022-06-18 15:47:20|89.16|87.86|89.16|87.86|89.16|87.86|89.16|87.86|1
1655567250000|2022-06-18 15:47:30|89.15|87.85|89.15|87.85|89.15|87.85|89.15|87.85|1
1655567260000|2022-06-18 15:47:40|89.16|87.86|89.16|87.86|89.16|87.86|89.16|87.86|1
1655567270000|2022-06-18 15:47:50|89.17|87.87|89.18|87.88|89.18|87.88|89.17|87.87|2
1655567300000|2022-06-18 15:48:20|89.17|87.87|89.13|87.83|89.17|87.87|89.13|87.83|4
1655567310000|2022-06-18 15:48:30|89.12|87.82|89.08|87.78|89.13|87.83|89.08|87.78|7
1655567320000|2022-06-18 15:48:40|89.07|87.77|89.07|87.77|89.08|87.78|89.07|87.77|5
1655567330000|2022-06-18 15:48:50|89.06|87.76|89.05|87.75|89.06|87.76|89.03|87.73|6
1655567340000|2022-06-18 15:49:00|89.04|87.74|89.02|87.72|89.04|87.74|89.02|87.72|3
1655567350000|2022-06-18 15:49:10|89.01|87.71|89.01|87.71|89.01|87.71|89|87.7|3
1655567370000|2022-06-18 15:49:30|89|87.7|89|87.7|89|87.7|88.99|87.69|3
1655567380000|2022-06-18 15:49:40|88.99|87.69|89.04|87.74|89.05|87.75|88.99|87.69|6
1655567390000|2022-06-18 15:49:50|89.03|87.73|89.01|87.71|89.04|87.74|89.01|87.71|6
1655567400000|2022-06-18 15:50:00|89|87.7|89|87.7|89|87.7|89|87.7|1
1655567410000|2022-06-18 15:50:10|88.99|87.69|88.91|87.61|88.99|87.69|88.91|87.61|7
1655567420000|2022-06-18 15:50:20|88.9|87.6|88.87|87.57|88.91|87.61|88.87|87.57|6
1655567430000|2022-06-18 15:50:30|88.88|87.58|88.82|87.52|88.88|87.58|88.82|87.52|5
1655567440000|2022-06-18 15:50:40|88.84|87.54|88.85|87.55|88.85|87.55|88.84|87.54|2
1655567450000|2022-06-18 15:50:50|88.83|87.53|88.8|87.5|88.83|87.53|88.78|87.48|8
1655567460000|2022-06-18 15:51:00|88.82|87.52|88.78|87.48|88.83|87.53|88.78|87.48|6
1655567470000|2022-06-18 15:51:10|88.77|87.47|88.78|87.48|88.78|87.48|88.77|87.47|6
1655567480000|2022-06-18 15:51:20|88.79|87.49|88.83|87.53|88.83|87.53|88.79|87.49|3
1655567500000|2022-06-18 15:51:40|88.84|87.54|88.89|87.59|88.89|87.59|88.83|87.53|7
1655567510000|2022-06-18 15:51:50|88.9|87.6|88.97|87.67|88.99|87.69|88.89|87.59|11
1655567520000|2022-06-18 15:52:00|88.96|87.66|88.95|87.65|88.96|87.66|88.95|87.65|2
1655567530000|2022-06-18 15:52:10|88.96|87.66|88.96|87.66|88.96|87.66|88.96|87.66|1
1655567540000|2022-06-18 15:52:20|88.95|87.65|88.94|87.64|88.95|87.65|88.94|87.64|2
1655567570000|2022-06-18 15:52:50|88.95|87.65|88.96|87.66|88.96|87.66|88.95|87.65|2
1655567580000|2022-06-18 15:53:00|88.95|87.65|88.95|87.65|88.95|87.65|88.95|87.65|1
1655567590000|2022-06-18 15:53:10|88.94|87.64|88.93|87.63|88.94|87.64|88.93|87.63|2
1655567600000|2022-06-18 15:53:20|88.92|87.62|88.87|87.57|88.92|87.62|88.86|87.56|9
1655567610000|2022-06-18 15:53:30|88.85|87.55|88.88|87.58|88.91|87.61|88.85|87.55|12
1655567620000|2022-06-18 15:53:40|88.89|87.59|88.92|87.62|88.92|87.62|88.89|87.59|2
1655567630000|2022-06-18 15:53:50|88.93|87.63|88.92|87.62|88.93|87.63|88.92|87.62|2
1655567640000|2022-06-18 15:54:00|88.93|87.63|88.92|87.62|88.93|87.63|88.92|87.62|2
1655567650000|2022-06-18 15:54:10|88.93|87.63|88.89|87.59|88.93|87.63|88.89|87.59|3
1655567660000|2022-06-18 15:54:20|88.91|87.61|88.92|87.62|88.92|87.62|88.91|87.61|2
1655567670000|2022-06-18 15:54:30|88.91|87.61|88.93|87.63|88.93|87.63|88.91|87.61|3
1655567680000|2022-06-18 15:54:40|88.92|87.62|88.93|87.63|88.93|87.63|88.91|87.61|6
1655567690000|2022-06-18 15:54:50|88.92|87.62|88.93|87.63|88.93|87.63|88.92|87.62|2
1655567700000|2022-06-18 15:55:00|88.92|87.62|88.92|87.62|88.93|87.63|88.91|87.61|5
1655567710000|2022-06-18 15:55:10|88.91|87.61|88.94|87.64|88.94|87.64|88.91|87.61|4
1655567720000|2022-06-18 15:55:20|88.93|87.63|88.92|87.62|88.94|87.64|88.92|87.62|4
1655567730000|2022-06-18 15:55:30|88.93|87.63|88.92|87.62|88.94|87.64|88.92|87.62|4
1655567750000|2022-06-18 15:55:50|88.91|87.61|88.9|87.6|88.91|87.61|88.9|87.6|2
1655567760000|2022-06-18 15:56:00|88.89|87.59|88.89|87.59|88.89|87.59|88.88|87.58|3
1655567770000|2022-06-18 15:56:10|88.9|87.6|88.9|87.6|88.91|87.61|88.9|87.6|3
1655567780000|2022-06-18 15:56:20|88.89|87.59|88.89|87.59|88.89|87.59|88.89|87.59|1
1655567810000|2022-06-18 15:56:50|88.88|87.58|88.85|87.55|88.88|87.58|88.85|87.55|3
1655567820000|2022-06-18 15:57:00|88.84|87.54|88.83|87.53|88.84|87.54|88.83|87.53|2
1655567830000|2022-06-18 15:57:10|88.84|87.54|88.84|87.54|88.84|87.54|88.84|87.54|1
1655567840000|2022-06-18 15:57:20|88.83|87.53|88.84|87.54|88.84|87.54|88.83|87.53|2
1655567850000|2022-06-18 15:57:30|88.85|87.55|88.86|87.56|88.88|87.58|88.85|87.55|5
1655567860000|2022-06-18 15:57:40|88.87|87.57|88.85|87.55|88.87|87.57|88.85|87.55|2
1655567870000|2022-06-18 15:57:50|88.84|87.54|88.84|87.54|88.85|87.55|88.84|87.54|3
1655567880000|2022-06-18 15:58:00|88.83|87.53|88.82|87.52|88.83|87.53|88.82|87.52|2
1655567890000|2022-06-18 15:58:10|88.81|87.51|88.82|87.52|88.82|87.52|88.81|87.51|2
1655567900000|2022-06-18 15:58:20|88.81|87.51|88.81|87.51|88.81|87.51|88.81|87.51|1
1655567910000|2022-06-18 15:58:30|88.82|87.52|88.82|87.52|88.82|87.52|88.81|87.51|3
1655567920000|2022-06-18 15:58:40|88.81|87.51|88.79|87.49|88.81|87.51|88.79|87.49|3
1655567930000|2022-06-18 15:58:50|88.78|87.48|88.75|87.45|88.79|87.49|88.74|87.44|6
1655567940000|2022-06-18 15:59:00|88.74|87.44|88.74|87.44|88.74|87.44|88.72|87.42|5
1655567960000|2022-06-18 15:59:20|88.73|87.43|88.64|87.34|88.73|87.43|88.64|87.34|6
1655567970000|2022-06-18 15:59:30|88.65|87.35|88.7|87.4|88.71|87.41|88.65|87.35|4
1655567980000|2022-06-18 15:59:40|88.74|87.44|88.73|87.43|88.74|87.44|88.73|87.43|2
1655567990000|2022-06-18 15:59:50|88.74|87.44|88.72|87.42|88.75|87.45|88.72|87.42|7
1655568000000|2022-06-18 16:00:00|88.73|87.43|88.74|87.44|88.74|87.44|88.72|87.42|4
1655568010000|2022-06-18 16:00:10|88.75|87.45|88.73|87.43|88.75|87.45|88.72|87.42|9
1655568020000|2022-06-18 16:00:20|88.72|87.42|88.74|87.44|88.74|87.44|88.72|87.42|4
1655568030000|2022-06-18 16:00:30|88.73|87.43|88.75|87.45|88.75|87.45|88.73|87.43|2
1655568040000|2022-06-18 16:00:40|88.74|87.44|88.73|87.43|88.75|87.45|88.73|87.43|4
1655568050000|2022-06-18 16:00:50|88.75|87.45|88.76|87.46|88.76|87.46|88.75|87.45|2
1655568060000|2022-06-18 16:01:00|88.75|87.45|88.7|87.4|88.79|87.49|88.7|87.4|9
1655568070000|2022-06-18 16:01:10|88.73|87.43|88.72|87.42|88.73|87.43|88.72|87.42|2
1655568080000|2022-06-18 16:01:20|88.67|87.37|88.7|87.4|88.72|87.42|88.67|87.37|4
1655568100000|2022-06-18 16:01:40|88.69|87.39|88.69|87.39|88.7|87.4|88.69|87.39|3
1655568110000|2022-06-18 16:01:50|88.62|87.32|88.26|86.96|88.62|87.32|88.26|86.96|17
1655568120000|2022-06-18 16:02:00|88.22|86.92|88.21|86.91|88.22|86.92|88.19|86.89|7
1655568130000|2022-06-18 16:02:10|88.22|86.92|88.3|87|88.31|87.01|88.22|86.92|8
1655568140000|2022-06-18 16:02:20|88.31|87.01|88.33|87.03|88.33|87.03|88.3|87|4
1655568150000|2022-06-18 16:02:30|88.34|87.04|88.38|87.08|88.38|87.08|88.34|87.04|7
1655568170000|2022-06-18 16:02:50|88.4|87.1|88.47|87.17|88.47|87.17|88.4|87.1|4
1655568190000|2022-06-18 16:03:10|88.54|87.24|88.56|87.26|88.56|87.26|88.54|87.24|3
1655568200000|2022-06-18 16:03:20|88.57|87.27|88.58|87.28|88.58|87.28|88.57|87.27|2
1655568210000|2022-06-18 16:03:30|88.59|87.29|88.59|87.29|88.59|87.29|88.59|87.29|1
1655568220000|2022-06-18 16:03:40|88.58|87.28|88.57|87.27|88.58|87.28|88.57|87.27|2
1655568240000|2022-06-18 16:04:00|88.58|87.28|88.58|87.28|88.58|87.28|88.58|87.28|1
1655568250000|2022-06-18 16:04:10|88.59|87.29|88.59|87.29|88.59|87.29|88.59|87.29|1
1655568260000|2022-06-18 16:04:20|88.58|87.28|88.59|87.29|88.59|87.29|88.58|87.28|2
1655568270000|2022-06-18 16:04:30|88.56|87.26|88.57|87.27|88.57|87.27|88.56|87.26|4
1655568280000|2022-06-18 16:04:40|88.54|87.24|88.52|87.22|88.54|87.24|88.52|87.22|3
1655568290000|2022-06-18 16:04:50|88.53|87.23|88.56|87.26|88.56|87.26|88.53|87.23|2
1655568310000|2022-06-18 16:05:10|88.55|87.25|88.48|87.18|88.56|87.26|88.48|87.18|9
1655568330000|2022-06-18 16:05:30|88.5|87.2|88.49|87.19|88.5|87.2|88.49|87.19|2
1655568340000|2022-06-18 16:05:40|88.5|87.2|88.52|87.22|88.52|87.22|88.5|87.2|3
1655568350000|2022-06-18 16:05:50|88.53|87.23|88.53|87.23|88.53|87.23|88.52|87.22|5
1655568360000|2022-06-18 16:06:00|88.52|87.22|88.52|87.22|88.52|87.22|88.52|87.22|1
1655568370000|2022-06-18 16:06:10|88.53|87.23|88.54|87.24|88.54|87.24|88.52|87.22|4
1655568380000|2022-06-18 16:06:20|88.53|87.23|88.53|87.23|88.53|87.23|88.53|87.23|1
1655568400000|2022-06-18 16:06:40|88.54|87.24|88.55|87.25|88.55|87.25|88.54|87.24|2
1655568410000|2022-06-18 16:06:50|88.56|87.26|88.56|87.26|88.56|87.26|88.56|87.26|1
1655568430000|2022-06-18 16:07:10|88.67|87.37|88.82|87.52|88.82|87.52|88.66|87.36|7
1655568440000|2022-06-18 16:07:20|88.84|87.54|88.88|87.58|88.88|87.58|88.84|87.54|7
1655568450000|2022-06-18 16:07:30|88.91|87.61|88.92|87.62|88.94|87.64|88.91|87.61|8
1655568460000|2022-06-18 16:07:40|88.89|87.59|88.91|87.61|88.92|87.62|88.89|87.59|6
1655568470000|2022-06-18 16:07:50|88.9|87.6|88.93|87.63|88.93|87.63|88.89|87.59|6
1655568480000|2022-06-18 16:08:00|88.94|87.64|88.95|87.65|88.95|87.65|88.94|87.64|2
1655568490000|2022-06-18 16:08:10|88.96|87.66|89.02|87.72|89.02|87.72|88.96|87.66|2
1655568500000|2022-06-18 16:08:20|89|87.7|89.01|87.71|89.01|87.71|89|87.7|2
1655568510000|2022-06-18 16:08:30|89|87.7|89|87.7|89|87.7|88.96|87.66|7
1655568520000|2022-06-18 16:08:40|89.01|87.71|89|87.7|89.01|87.71|89|87.7|2
1655568530000|2022-06-18 16:08:50|89.01|87.71|89.01|87.71|89.02|87.72|89.01|87.71|3
1655568540000|2022-06-18 16:09:00|89.02|87.72|89.02|87.72|89.02|87.72|89.02|87.72|1
1655568560000|2022-06-18 16:09:20|89.03|87.73|89.03|87.73|89.03|87.73|89.03|87.73|1
1655568610000|2022-06-18 16:10:10|89.02|87.72|89.02|87.72|89.02|87.72|89.02|87.72|1
1655568630000|2022-06-18 16:10:30|89.03|87.73|89.03|87.73|89.03|87.73|89.03|87.73|1
1655568640000|2022-06-18 16:10:40|89.02|87.72|89.02|87.72|89.02|87.72|89|87.7|11
1655568650000|2022-06-18 16:10:50|89.01|87.71|89.04|87.74|89.04|87.74|89.01|87.71|4
1655568660000|2022-06-18 16:11:00|89.03|87.73|89.04|87.74|89.04|87.74|89.03|87.73|2
1655568670000|2022-06-18 16:11:10|89.03|87.73|89.02|87.72|89.03|87.73|89.02|87.72|4
1655568680000|2022-06-18 16:11:20|89.01|87.71|88.99|87.69|89.01|87.71|88.98|87.68|5
1655568690000|2022-06-18 16:11:30|89|87.7|89.02|87.72|89.02|87.72|89|87.7|6
1655568700000|2022-06-18 16:11:40|89.03|87.73|89.03|87.73|89.03|87.73|89.03|87.73|1
1655568720000|2022-06-18 16:12:00|89.04|87.74|89.04|87.74|89.04|87.74|89.04|87.74|1
1655568730000|2022-06-18 16:12:10|89.05|87.75|89.05|87.75|89.05|87.75|89.05|87.75|1
1655568760000|2022-06-18 16:12:40|89.04|87.74|89.04|87.74|89.04|87.74|89.04|87.74|1
1655568770000|2022-06-18 16:12:50|89.05|87.75|89.04|87.74|89.05|87.75|89.04|87.74|2
1655568780000|2022-06-18 16:13:00|89.05|87.75|89.04|87.74|89.05|87.75|89.04|87.74|2
1655568790000|2022-06-18 16:13:10|89.02|87.72|89|87.7|89.02|87.72|89|87.7|3
1655568810000|2022-06-18 16:13:30|88.99|87.69|88.97|87.67|88.99|87.69|88.97|87.67|3
1655568820000|2022-06-18 16:13:40|88.96|87.66|88.89|87.59|88.96|87.66|88.87|87.57|9
1655568830000|2022-06-18 16:13:50|88.92|87.62|88.93|87.63|88.93|87.63|88.91|87.61|4
1655568850000|2022-06-18 16:14:10|88.92|87.62|88.93|87.63|88.93|87.63|88.92|87.62|2
1655568860000|2022-06-18 16:14:20|88.92|87.62|88.92|87.62|88.93|87.63|88.92|87.62|3
1655568870000|2022-06-18 16:14:30|88.91|87.61|88.91|87.61|88.91|87.61|88.91|87.61|1
1655568880000|2022-06-18 16:14:40|88.92|87.62|88.93|87.63|88.94|87.64|88.92|87.62|4
1655568890000|2022-06-18 16:14:50|88.94|87.64|88.94|87.64|88.94|87.64|88.94|87.64|1
1655568900000|2022-06-18 16:15:00|88.93|87.63|88.96|87.66|88.96|87.66|88.93|87.63|3
1655568910000|2022-06-18 16:15:10|88.94|87.64|89.05|87.75|89.05|87.75|88.94|87.64|8
1655568920000|2022-06-18 16:15:20|89.04|87.74|89.05|87.75|89.05|87.75|89.04|87.74|2
1655568930000|2022-06-18 16:15:30|89.04|87.74|89.06|87.76|89.06|87.76|89.04|87.74|4
1655568940000|2022-06-18 16:15:40|89.04|87.74|89.11|87.81|89.11|87.81|89.04|87.74|5
1655568950000|2022-06-18 16:15:50|89.13|87.83|89.14|87.84|89.14|87.84|89.13|87.83|2
1655568960000|2022-06-18 16:16:00|89.13|87.83|89.13|87.83|89.13|87.83|89.13|87.83|1
1655568990000|2022-06-18 16:16:30|89.14|87.84|89.14|87.84|89.14|87.84|89.13|87.83|3
1655569000000|2022-06-18 16:16:40|89.16|87.86|89.17|87.87|89.17|87.87|89.15|87.85|6
1655569010000|2022-06-18 16:16:50|89.16|87.86|89.15|87.85|89.16|87.86|89.15|87.85|2
1655569030000|2022-06-18 16:17:10|89.16|87.86|89.16|87.86|89.16|87.86|89.15|87.85|5
1655569040000|2022-06-18 16:17:20|89.17|87.87|89.17|87.87|89.17|87.87|89.17|87.87|1
1655569050000|2022-06-18 16:17:30|89.18|87.88|89.34|88.04|89.34|88.04|89.18|87.88|9
1655569060000|2022-06-18 16:17:40|89.35|88.05|89.33|88.03|89.35|88.05|89.32|88.02|9
1655569070000|2022-06-18 16:17:50|89.34|88.04|89.36|88.06|89.37|88.07|89.34|88.04|4
1655569080000|2022-06-18 16:18:00|89.35|88.05|89.34|88.04|89.35|88.05|89.33|88.03|4
1655569090000|2022-06-18 16:18:10|89.33|88.03|89.36|88.06|89.36|88.06|89.32|88.02|4
1655569100000|2022-06-18 16:18:20|89.37|88.07|89.35|88.05|89.37|88.07|89.35|88.05|3
1655569120000|2022-06-18 16:18:40|89.34|88.04|89.34|88.04|89.34|88.04|89.33|88.03|3
1655569140000|2022-06-18 16:19:00|89.35|88.05|89.36|88.06|89.37|88.07|89.35|88.05|3
1655569150000|2022-06-18 16:19:10|89.37|88.07|89.39|88.09|89.39|88.09|89.37|88.07|3
1655569160000|2022-06-18 16:19:20|89.4|88.1|89.37|88.07|89.4|88.1|89.35|88.05|6
1655569190000|2022-06-18 16:19:50|89.38|88.08|89.38|88.08|89.38|88.08|89.38|88.08|1
1655569200000|2022-06-18 16:20:00|89.39|88.09|89.49|88.19|89.5|88.2|89.39|88.09|9
1655569210000|2022-06-18 16:20:10|89.57|88.27|89.56|88.26|89.63|88.33|89.51|88.21|13
1655569220000|2022-06-18 16:20:20|89.57|88.27|89.52|88.22|89.58|88.28|89.52|88.22|8
1655569230000|2022-06-18 16:20:30|89.51|88.21|89.51|88.21|89.51|88.21|89.51|88.21|1
1655569250000|2022-06-18 16:20:50|89.5|88.2|89.5|88.2|89.5|88.2|89.5|88.2|1
1655569280000|2022-06-18 16:21:20|89.44|88.14|89.43|88.13|89.44|88.14|89.43|88.13|2
1655569290000|2022-06-18 16:21:30|89.42|88.12|89.41|88.11|89.42|88.12|89.41|88.11|2
1655569340000|2022-06-18 16:22:20|89.42|88.12|89.42|88.12|89.42|88.12|89.42|88.12|1
1655569350000|2022-06-18 16:22:30|89.43|88.13|89.43|88.13|89.43|88.13|89.43|88.13|1
1655569370000|2022-06-18 16:22:50|89.44|88.14|89.49|88.19|89.49|88.19|89.44|88.14|2
1655569390000|2022-06-18 16:23:10|89.48|88.18|89.48|88.18|89.48|88.18|89.48|88.18|1
1655569410000|2022-06-18 16:23:30|89.49|88.19|89.5|88.2|89.51|88.21|89.49|88.19|3
1655569430000|2022-06-18 16:23:50|89.49|88.19|89.49|88.19|89.49|88.19|89.49|88.19|1
1655569450000|2022-06-18 16:24:10|89.5|88.2|89.5|88.2|89.5|88.2|89.5|88.2|1
1655569480000|2022-06-18 16:24:40|89.52|88.22|89.53|88.23|89.53|88.23|89.52|88.22|2
1655569490000|2022-06-18 16:24:50|89.61|88.31|89.76|88.46|89.76|88.46|89.61|88.31|10
1655569500000|2022-06-18 16:25:00|89.75|88.45|89.73|88.43|89.75|88.45|89.73|88.43|2
1655569510000|2022-06-18 16:25:10|89.74|88.44|89.74|88.44|89.74|88.44|89.73|88.43|3
1655569520000|2022-06-18 16:25:20|89.75|88.45|89.76|88.46|89.76|88.46|89.75|88.45|2
1655569540000|2022-06-18 16:25:40|89.77|88.47|89.79|88.49|89.79|88.49|89.75|88.45|4
1655569550000|2022-06-18 16:25:50|89.78|88.48|89.83|88.53|89.83|88.53|89.76|88.46|11
1655569560000|2022-06-18 16:26:00|89.82|88.52|89.83|88.53|89.83|88.53|89.82|88.52|2
1655569570000|2022-06-18 16:26:10|89.85|88.55|89.86|88.56|89.87|88.57|89.85|88.55|8
1655569580000|2022-06-18 16:26:20|89.85|88.55|89.8|88.5|89.85|88.55|89.8|88.5|4
1655569590000|2022-06-18 16:26:30|89.79|88.49|89.79|88.49|89.79|88.49|89.79|88.49|1
1655569610000|2022-06-18 16:26:50|89.78|88.48|89.78|88.48|89.78|88.48|89.78|88.48|1
1655569620000|2022-06-18 16:27:00|89.77|88.47|89.77|88.47|89.77|88.47|89.77|88.47|1
1655569630000|2022-06-18 16:27:10|89.75|88.45|89.7|88.4|89.75|88.45|89.7|88.4|5
1655569640000|2022-06-18 16:27:20|89.71|88.41|89.7|88.4|89.71|88.41|89.69|88.39|4
1655569650000|2022-06-18 16:27:30|89.69|88.39|89.7|88.4|89.7|88.4|89.69|88.39|2
1655569660000|2022-06-18 16:27:40|89.69|88.39|89.69|88.39|89.69|88.39|89.69|88.39|1
1655569670000|2022-06-18 16:27:50|89.7|88.4|89.69|88.39|89.7|88.4|89.69|88.39|2
1655569690000|2022-06-18 16:28:10|89.68|88.38|89.68|88.38|89.68|88.38|89.68|88.38|1
1655569700000|2022-06-18 16:28:20|89.67|88.37|89.69|88.39|89.69|88.39|89.67|88.37|3
1655569710000|2022-06-18 16:28:30|89.68|88.38|89.68|88.38|89.68|88.38|89.68|88.38|1
1655569720000|2022-06-18 16:28:40|89.69|88.39|89.68|88.38|89.69|88.39|89.68|88.38|4
1655569730000|2022-06-18 16:28:50|89.69|88.39|89.69|88.39|89.69|88.39|89.68|88.38|3
1655569750000|2022-06-18 16:29:10|89.68|88.38|89.68|88.38|89.68|88.38|89.67|88.37|3
1655569760000|2022-06-18 16:29:20|89.64|88.34|89.42|88.12|89.64|88.34|89.42|88.12|11
1655569770000|2022-06-18 16:29:30|89.41|88.11|89.42|88.12|89.42|88.12|89.41|88.11|4
1655569800000|2022-06-18 16:30:00|89.47|88.17|89.49|88.19|89.5|88.2|89.46|88.16|6
1655569810000|2022-06-18 16:30:10|89.5|88.2|89.45|88.15|89.5|88.2|89.44|88.14|6
1655569820000|2022-06-18 16:30:20|89.44|88.14|89.48|88.18|89.49|88.19|89.42|88.12|8
1655569830000|2022-06-18 16:30:30|89.47|88.17|89.42|88.12|89.47|88.17|89.41|88.11|7
1655569850000|2022-06-18 16:30:50|89.43|88.13|89.48|88.18|89.48|88.18|89.43|88.13|3
1655569860000|2022-06-18 16:31:00|89.49|88.19|89.5|88.2|89.5|88.2|89.49|88.19|2
1655569880000|2022-06-18 16:31:20|89.53|88.23|89.5|88.2|89.53|88.23|89.5|88.2|4
1655569890000|2022-06-18 16:31:30|89.51|88.21|89.61|88.31|89.61|88.31|89.51|88.21|3
1655569900000|2022-06-18 16:31:40|89.62|88.32|90|88.7|90.03|88.73|89.62|88.32|15
1655569910000|2022-06-18 16:31:50|90.01|88.71|90.11|88.81|90.14|88.84|90.01|88.71|15
1655569920000|2022-06-18 16:32:00|90.1|88.8|89.99|88.69|90.1|88.8|89.93|88.63|17
1655569930000|2022-06-18 16:32:10|89.98|88.68|90.1|88.8|90.15|88.85|89.98|88.68|17
1655569940000|2022-06-18 16:32:20|90.11|88.81|90.18|88.88|90.19|88.89|90.11|88.81|18
1655569950000|2022-06-18 16:32:30|90.2|88.9|90.35|89.05|90.44|89.14|90.2|88.9|14
1655569960000|2022-06-18 16:32:40|90.3|89|90.23|88.93|90.4|89.1|90.23|88.93|25
1655569970000|2022-06-18 16:32:50|90.29|88.99|90.33|89.03|90.37|89.07|90.28|88.98|13
1655569980000|2022-06-18 16:33:00|90.32|89.02|90.21|88.91|90.32|89.02|90.2|88.9|6
1655569990000|2022-06-18 16:33:10|90.16|88.86|90.13|88.83|90.16|88.86|90.13|88.83|4
1655570000000|2022-06-18 16:33:20|90.12|88.82|90.09|88.79|90.12|88.82|90.06|88.76|6
1655570010000|2022-06-18 16:33:30|90.1|88.8|90.08|88.78|90.1|88.8|90.08|88.78|3
1655570020000|2022-06-18 16:33:40|90.07|88.77|90.07|88.77|90.07|88.77|90.06|88.76|3
1655570030000|2022-06-18 16:33:50|90.06|88.76|89.99|88.69|90.06|88.76|89.99|88.69|5
1655570040000|2022-06-18 16:34:00|89.98|88.68|89.79|88.49|89.98|88.68|89.79|88.49|12
1655570050000|2022-06-18 16:34:10|89.77|88.47|89.71|88.41|89.77|88.47|89.71|88.41|7
1655570060000|2022-06-18 16:34:20|89.7|88.4|89.52|88.22|89.7|88.4|89.52|88.22|5
1655570070000|2022-06-18 16:34:30|89.5|88.2|89.41|88.11|89.5|88.2|89.4|88.1|6
1655570080000|2022-06-18 16:34:40|89.42|88.12|89.34|88.04|89.42|88.12|89.34|88.04|14
1655570090000|2022-06-18 16:34:50|89.33|88.03|89.33|88.03|89.38|88.08|89.31|88.01|12
1655570100000|2022-06-18 16:35:00|89.32|88.02|89.18|87.88|89.32|88.02|89.17|87.87|18
1655570110000|2022-06-18 16:35:10|89.17|87.87|89.16|87.86|89.19|87.89|89.15|87.85|6
1655570120000|2022-06-18 16:35:20|89.15|87.85|89.14|87.84|89.19|87.89|89.12|87.82|15
1655570130000|2022-06-18 16:35:30|89.13|87.83|89.08|87.78|89.15|87.85|89.05|87.75|11
1655570140000|2022-06-18 16:35:40|89.07|87.77|89.07|87.77|89.08|87.78|89.06|87.76|5
1655570150000|2022-06-18 16:35:50|89.06|87.76|89|87.7|89.08|87.78|88.99|87.69|9
1655570160000|2022-06-18 16:36:00|88.99|87.69|89.01|87.71|89.03|87.73|88.94|87.64|17
1655570170000|2022-06-18 16:36:10|89.02|87.72|88.99|87.69|89.05|87.75|88.89|87.59|15
1655570180000|2022-06-18 16:36:20|89.03|87.73|89.32|88.02|89.32|88.02|89.01|87.71|20
1655570190000|2022-06-18 16:36:30|89.38|88.08|89.27|87.97|89.41|88.11|89.27|87.97|16
1655570200000|2022-06-18 16:36:40|89.26|87.96|89.22|87.92|89.26|87.96|89.2|87.9|7
1655570210000|2022-06-18 16:36:50|89.25|87.95|89.32|88.02|89.32|88.02|89.25|87.95|5
1655570220000|2022-06-18 16:37:00|89.33|88.03|89.34|88.04|89.34|88.04|89.33|88.03|4
1655570230000|2022-06-18 16:37:10|89.33|88.03|89.33|88.03|89.33|88.03|89.33|88.03|1
1655570240000|2022-06-18 16:37:20|89.32|88.02|89.31|88.01|89.32|88.02|89.31|88.01|2
1655570270000|2022-06-18 16:37:50|89.32|88.02|89.31|88.01|89.32|88.02|89.31|88.01|2
1655570280000|2022-06-18 16:38:00|89.3|88|89.31|88.01|89.32|88.02|89.3|88|4
1655570290000|2022-06-18 16:38:10|89.3|88|89.31|88.01|89.31|88.01|89.3|88|2
1655570310000|2022-06-18 16:38:30|89.3|88|89.31|88.01|89.31|88.01|89.3|88|4
1655570320000|2022-06-18 16:38:40|89.32|88.02|89.41|88.11|89.41|88.11|89.31|88.01|5
1655570330000|2022-06-18 16:38:50|89.47|88.17|89.57|88.27|89.61|88.31|89.47|88.17|8
1655570340000|2022-06-18 16:39:00|89.62|88.32|89.78|88.48|89.78|88.48|89.59|88.29|12
1655570350000|2022-06-18 16:39:10|89.77|88.47|89.87|88.57|89.87|88.57|89.76|88.46|10
1655570360000|2022-06-18 16:39:20|89.88|88.58|89.88|88.58|89.89|88.59|89.87|88.57|8
1655570370000|2022-06-18 16:39:30|89.89|88.59|89.92|88.62|89.92|88.62|89.89|88.59|3
1655570380000|2022-06-18 16:39:40|89.9|88.6|90.06|88.76|90.06|88.76|89.9|88.6|9
1655570390000|2022-06-18 16:39:50|90.12|88.82|90.23|88.93|90.23|88.93|90.1|88.8|11
1655570400000|2022-06-18 16:40:00|90.24|88.94|90.28|88.98|90.28|88.98|90.22|88.92|8
1655570410000|2022-06-18 16:40:10|90.35|89.05|90.46|89.16|90.46|89.16|90.3|89|16
1655570420000|2022-06-18 16:40:20|90.47|89.17|90.51|89.21|90.51|89.21|90.47|89.17|7
1655570430000|2022-06-18 16:40:30|90.53|89.23|90.45|89.15|90.57|89.27|90.45|89.15|17
1655570440000|2022-06-18 16:40:40|90.43|89.13|90.41|89.11|90.51|89.21|90.41|89.11|21
1655570450000|2022-06-18 16:40:50|90.4|89.1|90.2|88.9|90.42|89.12|90.2|88.9|14
1655570460000|2022-06-18 16:41:00|90.18|88.88|89.9|88.6|90.18|88.88|89.9|88.6|17
1655570470000|2022-06-18 16:41:10|89.89|88.59|89.89|88.59|89.89|88.59|89.89|88.59|1
1655570480000|2022-06-18 16:41:20|89.83|88.53|89.66|88.36|89.83|88.53|89.66|88.36|12
1655570490000|2022-06-18 16:41:30|89.67|88.37|89.66|88.36|89.69|88.39|89.65|88.35|6
1655570500000|2022-06-18 16:41:40|89.68|88.38|89.68|88.38|89.68|88.38|89.67|88.37|3
1655570510000|2022-06-18 16:41:50|89.69|88.39|89.44|88.14|89.69|88.39|89.43|88.13|17
1655570520000|2022-06-18 16:42:00|89.43|88.13|89.39|88.09|89.43|88.13|89.39|88.09|7
1655570530000|2022-06-18 16:42:10|89.4|88.1|89.4|88.1|89.4|88.1|89.4|88.1|1
1655570540000|2022-06-18 16:42:20|89.41|88.11|89.38|88.08|89.41|88.11|89.38|88.08|4
1655570550000|2022-06-18 16:42:30|89.36|88.06|89.35|88.05|89.36|88.06|89.35|88.05|2
1655570560000|2022-06-18 16:42:40|89.31|88.01|89.1|87.8|89.31|88.01|89.1|87.8|13
1655570570000|2022-06-18 16:42:50|89.09|87.79|89.05|87.75|89.09|87.79|89.04|87.74|6
1655570580000|2022-06-18 16:43:00|89.06|87.76|89.13|87.83|89.15|87.85|89.06|87.76|17
1655570590000|2022-06-18 16:43:10|89.12|87.82|89.12|87.82|89.12|87.82|89.11|87.81|3
1655570600000|2022-06-18 16:43:20|89.11|87.81|89.02|87.72|89.11|87.81|89.02|87.72|6
1655570610000|2022-06-18 16:43:30|89.01|87.71|89.05|87.75|89.06|87.76|89.01|87.71|6
1655570620000|2022-06-18 16:43:40|89.07|87.77|89.14|87.84|89.14|87.84|89.07|87.77|8
1655570630000|2022-06-18 16:43:50|89.13|87.83|89.11|87.81|89.13|87.83|89.11|87.81|3
1655570640000|2022-06-18 16:44:00|89.1|87.8|89.1|87.8|89.1|87.8|89.1|87.8|1
1655570650000|2022-06-18 16:44:10|89.09|87.79|89.08|87.78|89.09|87.79|89.08|87.78|2
1655570670000|2022-06-18 16:44:30|89.07|87.77|89.08|87.78|89.08|87.78|89.07|87.77|2
1655570680000|2022-06-18 16:44:40|89.07|87.77|89.07|87.77|89.08|87.78|89.07|87.77|3
1655570700000|2022-06-18 16:45:00|89.08|87.78|89.01|87.71|89.08|87.78|89.01|87.71|7
1655570710000|2022-06-18 16:45:10|89|87.7|88.91|87.61|89|87.7|88.91|87.61|11
1655570720000|2022-06-18 16:45:20|88.9|87.6|88.83|87.53|88.9|87.6|88.83|87.53|8
1655570730000|2022-06-18 16:45:30|88.82|87.52|88.87|87.57|88.88|87.58|88.81|87.51|10
1655570740000|2022-06-18 16:45:40|88.86|87.56|88.59|87.29|88.86|87.56|88.59|87.29|21
1655570750000|2022-06-18 16:45:50|88.56|87.26|88.4|87.1|88.56|87.26|88.4|87.1|8
1655570760000|2022-06-18 16:46:00|88.41|87.11|88.12|86.82|88.41|87.11|88.12|86.82|18
1655570770000|2022-06-18 16:46:10|88.17|86.87|88.33|87.03|88.37|87.07|88.17|86.87|17
1655570780000|2022-06-18 16:46:20|88.31|87.01|88.31|87.01|88.36|87.06|88.3|87|10
1655570790000|2022-06-18 16:46:30|88.3|87|88.33|87.03|88.37|87.07|88.3|87|10
1655570800000|2022-06-18 16:46:40|88.31|87.01|88.39|87.09|88.42|87.12|88.3|87|10
1655570810000|2022-06-18 16:46:50|88.38|87.08|88.39|87.09|88.39|87.09|88.38|87.08|2
1655570820000|2022-06-18 16:47:00|88.42|87.12|88.9|87.6|88.9|87.6|88.42|87.12|23
1655570830000|2022-06-18 16:47:10|88.92|87.62|88.84|87.54|88.92|87.62|88.82|87.52|13
1655570840000|2022-06-18 16:47:20|88.83|87.53|88.76|87.46|88.83|87.53|88.75|87.45|9
1655570850000|2022-06-18 16:47:30|88.78|87.48|88.51|87.21|88.87|87.57|88.51|87.21|17
1655570860000|2022-06-18 16:47:40|88.5|87.2|88.5|87.2|88.5|87.2|88.4|87.1|18
1655570870000|2022-06-18 16:47:50|88.49|87.19|88.38|87.08|88.49|87.19|88.38|87.08|9
1655570880000|2022-06-18 16:48:00|88.32|87.02|88.45|87.15|88.46|87.16|88.3|87|12
1655570890000|2022-06-18 16:48:10|88.44|87.14|88.46|87.16|88.46|87.16|88.44|87.14|3
1655570900000|2022-06-18 16:48:20|88.45|87.15|88.59|87.29|88.62|87.32|88.45|87.15|14
1655570910000|2022-06-18 16:48:30|88.58|87.28|88.48|87.18|88.58|87.28|88.48|87.18|6
1655570920000|2022-06-18 16:48:40|88.47|87.17|88.46|87.16|88.47|87.17|88.4|87.1|7
1655570930000|2022-06-18 16:48:50|88.44|87.14|88.4|87.1|88.45|87.15|88.4|87.1|11
1655570940000|2022-06-18 16:49:00|88.39|87.09|88.45|87.15|88.45|87.15|88.39|87.09|7
1655570960000|2022-06-18 16:49:20|88.44|87.14|88.46|87.16|88.46|87.16|88.44|87.14|7
1655570970000|2022-06-18 16:49:30|88.45|87.15|88.43|87.13|88.46|87.16|88.38|87.08|12
1655570980000|2022-06-18 16:49:40|88.42|87.12|88.43|87.13|88.44|87.14|88.4|87.1|7
1655570990000|2022-06-18 16:49:50|88.42|87.12|88.37|87.07|88.42|87.12|88.34|87.04|8
1655571000000|2022-06-18 16:50:00|88.38|87.08|88.46|87.16|88.46|87.16|88.38|87.08|4
1655571010000|2022-06-18 16:50:10|88.45|87.15|88.46|87.16|88.46|87.16|88.45|87.15|2
1655571020000|2022-06-18 16:50:20|88.45|87.15|88.46|87.16|88.46|87.16|88.44|87.14|4
1655571030000|2022-06-18 16:50:30|88.45|87.15|88.53|87.23|88.53|87.23|88.45|87.15|10
1655571040000|2022-06-18 16:50:40|88.54|87.24|88.69|87.39|88.69|87.39|88.54|87.24|11
1655571050000|2022-06-18 16:50:50|88.72|87.42|88.83|87.53|88.9|87.6|88.72|87.42|19
1655571060000|2022-06-18 16:51:00|88.82|87.52|88.5|87.2|88.82|87.52|88.5|87.2|10
1655571070000|2022-06-18 16:51:10|88.56|87.26|88.47|87.17|88.56|87.26|88.46|87.16|11
1655571080000|2022-06-18 16:51:20|88.48|87.18|88.56|87.26|88.57|87.27|88.47|87.17|10
1655571090000|2022-06-18 16:51:30|88.57|87.27|88.59|87.29|88.59|87.29|88.57|87.27|6
1655571100000|2022-06-18 16:51:40|88.61|87.31|88.62|87.32|88.62|87.32|88.56|87.26|6
1655571110000|2022-06-18 16:51:50|88.63|87.33|88.78|87.48|88.78|87.48|88.63|87.33|7
1655571120000|2022-06-18 16:52:00|88.79|87.49|88.85|87.55|88.9|87.6|88.78|87.48|12
1655571130000|2022-06-18 16:52:10|88.87|87.57|88.85|87.55|88.88|87.58|88.82|87.52|12
1655571140000|2022-06-18 16:52:20|88.86|87.56|88.85|87.55|88.86|87.56|88.85|87.55|6
1655571150000|2022-06-18 16:52:30|88.86|87.56|88.88|87.58|88.88|87.58|88.86|87.56|5
1655571160000|2022-06-18 16:52:40|88.89|87.59|88.89|87.59|88.92|87.62|88.89|87.59|8
1655571170000|2022-06-18 16:52:50|88.88|87.58|88.89|87.59|88.89|87.59|88.88|87.58|2
1655571180000|2022-06-18 16:53:00|88.88|87.58|88.88|87.58|88.9|87.6|88.88|87.58|7
1655571190000|2022-06-18 16:53:10|88.87|87.57|88.76|87.46|88.87|87.57|88.76|87.46|13
1655571200000|2022-06-18 16:53:20|88.75|87.45|88.76|87.46|88.76|87.46|88.75|87.45|2
1655571210000|2022-06-18 16:53:30|88.77|87.47|88.77|87.47|88.83|87.53|88.77|87.47|8
1655571220000|2022-06-18 16:53:40|88.76|87.46|88.78|87.48|88.79|87.49|88.76|87.46|6
1655571230000|2022-06-18 16:53:50|88.79|87.49|88.8|87.5|88.8|87.5|88.79|87.49|2
1655571240000|2022-06-18 16:54:00|88.79|87.49|88.79|87.49|88.8|87.5|88.78|87.48|5
1655571250000|2022-06-18 16:54:10|88.8|87.5|88.78|87.48|88.82|87.52|88.78|87.48|5
1655571260000|2022-06-18 16:54:20|88.77|87.47|88.79|87.49|88.79|87.49|88.77|87.47|3
1655571270000|2022-06-18 16:54:30|88.8|87.5|88.79|87.49|88.8|87.5|88.79|87.49|2
1655571280000|2022-06-18 16:54:40|88.8|87.5|88.79|87.49|88.8|87.5|88.77|87.47|6
1655571290000|2022-06-18 16:54:50|88.8|87.5|88.83|87.53|88.83|87.53|88.8|87.5|4
1655571300000|2022-06-18 16:55:00|88.82|87.52|88.76|87.46|88.82|87.52|88.76|87.46|5
1655571310000|2022-06-18 16:55:10|88.78|87.48|88.73|87.43|88.78|87.48|88.73|87.43|10
1655571320000|2022-06-18 16:55:20|88.72|87.42|88.44|87.14|88.72|87.42|88.44|87.14|11
1655571330000|2022-06-18 16:55:30|88.43|87.13|88.4|87.1|88.44|87.14|88.36|87.06|14
1655571340000|2022-06-18 16:55:40|88.41|87.11|88.41|87.11|88.44|87.14|88.41|87.11|6
1655571350000|2022-06-18 16:55:50|88.44|87.14|88.44|87.14|88.44|87.14|88.43|87.13|3
1655571360000|2022-06-18 16:56:00|88.43|87.13|88.3|87|88.43|87.13|88.3|87|10
1655571370000|2022-06-18 16:56:10|88.31|87.01|88.35|87.05|88.35|87.05|88.31|87.01|6
1655571380000|2022-06-18 16:56:20|88.36|87.06|88.36|87.06|88.36|87.06|88.35|87.05|3
1655571390000|2022-06-18 16:56:30|88.35|87.05|88.35|87.05|88.36|87.06|88.34|87.04|5
1655571420000|2022-06-18 16:57:00|88.36|87.06|88.44|87.14|88.44|87.14|88.36|87.06|4
1655571430000|2022-06-18 16:57:10|88.45|87.15|88.46|87.16|88.46|87.16|88.45|87.15|2
1655571490000|2022-06-18 16:58:10|88.44|87.14|88.45|87.15|88.45|87.15|88.44|87.14|2
1655571500000|2022-06-18 16:58:20|88.43|87.13|88.44|87.14|88.44|87.14|88.42|87.12|4
1655571520000|2022-06-18 16:58:40|88.43|87.13|88.36|87.06|88.43|87.13|88.36|87.06|7
1655571530000|2022-06-18 16:58:50|88.35|87.05|88.3|87|88.35|87.05|88.3|87|4
1655571540000|2022-06-18 16:59:00|88.29|86.99|88.24|86.94|88.29|86.99|88.24|86.94|6
1655571550000|2022-06-18 16:59:10|88.25|86.95|88.25|86.95|88.26|86.96|88.24|86.94|5
1655571560000|2022-06-18 16:59:20|88.26|86.96|88.24|86.94|88.26|86.96|88.23|86.93|5
1655571570000|2022-06-18 16:59:30|88.27|86.97|88.27|86.97|88.27|86.97|88.26|86.96|3
1655571580000|2022-06-18 16:59:40|88.28|86.98|88.3|87|88.3|87|88.28|86.98|4
1655571590000|2022-06-18 16:59:50|88.31|87.01|88.41|87.11|88.41|87.11|88.31|87.01|5
1655571600000|2022-06-18 17:00:00|88.43|87.13|88.42|87.12|88.45|87.15|88.42|87.12|5
1655571610000|2022-06-18 17:00:10|88.43|87.13|88.43|87.13|88.43|87.13|88.43|87.13|1
1655571640000|2022-06-18 17:00:40|88.45|87.15|88.45|87.15|88.45|87.15|88.45|87.15|1
1655571650000|2022-06-18 17:00:50|88.44|87.14|88.45|87.15|88.45|87.15|88.44|87.14|2
1655571660000|2022-06-18 17:01:00|88.47|87.17|88.42|87.12|88.47|87.17|88.4|87.1|9
1655571670000|2022-06-18 17:01:10|88.43|87.13|88.44|87.14|88.44|87.14|88.42|87.12|7
1655571680000|2022-06-18 17:01:20|88.43|87.13|88.5|87.2|88.5|87.2|88.43|87.13|7
1655571690000|2022-06-18 17:01:30|88.49|87.19|88.5|87.2|88.5|87.2|88.49|87.19|2
1655571700000|2022-06-18 17:01:40|88.51|87.21|88.54|87.24|88.54|87.24|88.51|87.21|4
1655571710000|2022-06-18 17:01:50|88.55|87.25|88.91|87.61|88.92|87.62|88.55|87.25|10
1655571720000|2022-06-18 17:02:00|88.86|87.56|88.84|87.54|88.88|87.58|88.8|87.5|12
1655571730000|2022-06-18 17:02:10|88.86|87.56|88.86|87.56|88.86|87.56|88.86|87.56|1
1655571740000|2022-06-18 17:02:20|88.88|87.58|88.92|87.62|88.92|87.62|88.88|87.58|7
1655571750000|2022-06-18 17:02:30|88.91|87.61|89.03|87.73|89.05|87.75|88.91|87.61|13
1655571760000|2022-06-18 17:02:40|89.01|87.71|88.95|87.65|89.01|87.71|88.91|87.61|13
1655571770000|2022-06-18 17:02:50|88.96|87.66|88.96|87.66|88.97|87.67|88.95|87.65|5
1655571780000|2022-06-18 17:03:00|88.95|87.65|88.92|87.62|88.95|87.65|88.92|87.62|6
1655571790000|2022-06-18 17:03:10|88.91|87.61|88.9|87.6|88.91|87.61|88.88|87.58|8
1655571800000|2022-06-18 17:03:20|88.89|87.59|88.9|87.6|88.9|87.6|88.88|87.58|5
1655571810000|2022-06-18 17:03:30|88.89|87.59|88.9|87.6|88.9|87.6|88.89|87.59|2
1655571820000|2022-06-18 17:03:40|88.91|87.61|88.91|87.61|88.94|87.64|88.91|87.61|8
1655571830000|2022-06-18 17:03:50|88.9|87.6|88.84|87.54|88.9|87.6|88.83|87.53|6
1655571850000|2022-06-18 17:04:10|88.85|87.55|88.87|87.57|88.87|87.57|88.85|87.55|7
1655571860000|2022-06-18 17:04:20|88.88|87.58|88.88|87.58|88.88|87.58|88.88|87.58|1
1655571870000|2022-06-18 17:04:30|88.89|87.59|88.84|87.54|88.89|87.59|88.83|87.53|5
1655571880000|2022-06-18 17:04:40|88.87|87.57|88.86|87.56|88.87|87.57|88.85|87.55|3
1655571890000|2022-06-18 17:04:50|88.85|87.55|88.85|87.55|88.85|87.55|88.85|87.55|1
1655571900000|2022-06-18 17:05:00|88.84|87.54|88.82|87.52|88.84|87.54|88.81|87.51|5
1655571910000|2022-06-18 17:05:10|88.85|87.55|88.82|87.52|88.85|87.55|88.81|87.51|6
1655571920000|2022-06-18 17:05:20|88.81|87.51|88.84|87.54|88.84|87.54|88.81|87.51|3
1655571930000|2022-06-18 17:05:30|88.85|87.55|88.85|87.55|88.85|87.55|88.84|87.54|3
1655571940000|2022-06-18 17:05:40|88.86|87.56|88.9|87.6|88.9|87.6|88.86|87.56|5
1655571950000|2022-06-18 17:05:50|88.91|87.61|88.9|87.6|88.92|87.62|88.89|87.59|6
1655571960000|2022-06-18 17:06:00|88.89|87.59|88.89|87.59|88.89|87.59|88.89|87.59|1
1655571970000|2022-06-18 17:06:10|88.9|87.6|88.91|87.61|88.91|87.61|88.9|87.6|2
1655571980000|2022-06-18 17:06:20|88.92|87.62|88.96|87.66|88.96|87.66|88.92|87.62|3
1655571990000|2022-06-18 17:06:30|88.95|87.65|88.95|87.65|88.96|87.66|88.93|87.63|7
1655572000000|2022-06-18 17:06:40|88.96|87.66|88.95|87.65|88.96|87.66|88.95|87.65|2
1655572010000|2022-06-18 17:06:50|88.96|87.66|88.97|87.67|88.97|87.67|88.96|87.66|2
1655572030000|2022-06-18 17:07:10|88.96|87.66|88.97|87.67|88.97|87.67|88.96|87.66|2
1655572040000|2022-06-18 17:07:20|88.96|87.66|88.88|87.58|88.96|87.66|88.88|87.58|8
1655572050000|2022-06-18 17:07:30|88.87|87.57|88.8|87.5|88.87|87.57|88.8|87.5|7
1655572060000|2022-06-18 17:07:40|88.79|87.49|88.8|87.5|88.8|87.5|88.79|87.49|2
1655572070000|2022-06-18 17:07:50|88.81|87.51|88.84|87.54|88.84|87.54|88.81|87.51|3
1655572080000|2022-06-18 17:08:00|88.83|87.53|88.83|87.53|88.85|87.55|88.82|87.52|7
1655572090000|2022-06-18 17:08:10|88.87|87.57|88.87|87.57|88.87|87.57|88.87|87.57|1
1655572100000|2022-06-18 17:08:20|88.88|87.58|88.88|87.58|88.89|87.59|88.88|87.58|3
1655572110000|2022-06-18 17:08:30|88.89|87.59|88.92|87.62|88.92|87.62|88.89|87.59|4
1655572120000|2022-06-18 17:08:40|88.93|87.63|88.93|87.63|88.93|87.63|88.93|87.63|1
1655572130000|2022-06-18 17:08:50|88.96|87.66|88.99|87.69|88.99|87.69|88.96|87.66|4
1655572140000|2022-06-18 17:09:00|88.98|87.68|88.95|87.65|88.99|87.69|88.94|87.64|7
1655572150000|2022-06-18 17:09:10|88.96|87.66|88.96|87.66|88.98|87.68|88.96|87.66|5
1655572160000|2022-06-18 17:09:20|88.97|87.67|88.98|87.68|88.98|87.68|88.97|87.67|2
1655572170000|2022-06-18 17:09:30|88.97|87.67|88.94|87.64|88.97|87.67|88.93|87.63|6
1655572180000|2022-06-18 17:09:40|88.93|87.63|88.94|87.64|88.94|87.64|88.93|87.63|2
1655572190000|2022-06-18 17:09:50|88.95|87.65|88.95|87.65|88.95|87.65|88.93|87.63|5
1655572200000|2022-06-18 17:10:00|88.96|87.66|88.95|87.65|88.97|87.67|88.95|87.65|4
1655572210000|2022-06-18 17:10:10|88.94|87.64|88.9|87.6|88.95|87.65|88.9|87.6|7
1655572240000|2022-06-18 17:10:40|88.91|87.61|88.91|87.61|88.91|87.61|88.91|87.61|1
1655572260000|2022-06-18 17:11:00|88.9|87.6|88.9|87.6|88.9|87.6|88.9|87.6|1
1655572270000|2022-06-18 17:11:10|88.89|87.59|88.81|87.51|88.89|87.59|88.81|87.51|7
1655572280000|2022-06-18 17:11:20|88.8|87.5|88.8|87.5|88.8|87.5|88.8|87.5|1
1655572290000|2022-06-18 17:11:30|88.79|87.49|88.76|87.46|88.79|87.49|88.74|87.44|6
1655572300000|2022-06-18 17:11:40|88.77|87.47|88.78|87.48|88.78|87.48|88.77|87.47|2
1655572310000|2022-06-18 17:11:50|88.77|87.47|88.71|87.41|88.77|87.47|88.71|87.41|5
1655572320000|2022-06-18 17:12:00|88.76|87.46|88.72|87.42|88.76|87.46|88.72|87.42|11
1655572330000|2022-06-18 17:12:10|88.71|87.41|88.71|87.41|88.72|87.42|88.71|87.41|3
1655572340000|2022-06-18 17:12:20|88.64|87.34|88.46|87.16|88.64|87.34|88.46|87.16|15
1655572350000|2022-06-18 17:12:30|88.45|87.15|88.45|87.15|88.45|87.15|88.43|87.13|6
1655572360000|2022-06-18 17:12:40|88.44|87.14|88.45|87.15|88.45|87.15|88.44|87.14|2
1655572370000|2022-06-18 17:12:50|88.44|87.14|88.41|87.11|88.44|87.14|88.41|87.11|4
1655572380000|2022-06-18 17:13:00|88.42|87.12|88.45|87.15|88.45|87.15|88.42|87.12|4
1655572390000|2022-06-18 17:13:10|88.46|87.16|88.52|87.22|88.52|87.22|88.46|87.16|4
1655572410000|2022-06-18 17:13:30|88.51|87.21|88.48|87.18|88.51|87.21|88.46|87.16|4
1655572420000|2022-06-18 17:13:40|88.47|87.17|88.48|87.18|88.48|87.18|88.46|87.16|4
1655572430000|2022-06-18 17:13:50|88.47|87.17|88.45|87.15|88.47|87.17|88.45|87.15|3
1655572440000|2022-06-18 17:14:00|88.44|87.14|88.41|87.11|88.44|87.14|88.4|87.1|3
1655572450000|2022-06-18 17:14:10|88.43|87.13|88.46|87.16|88.46|87.16|88.43|87.13|6
1655572480000|2022-06-18 17:14:40|88.45|87.15|88.37|87.07|88.45|87.15|88.37|87.07|4
1655572500000|2022-06-18 17:15:00|88.38|87.08|88.37|87.07|88.43|87.13|88.37|87.07|9
1655572510000|2022-06-18 17:15:10|88.36|87.06|88.29|86.99|88.36|87.06|88.28|86.98|13
1655572520000|2022-06-18 17:15:20|88.32|87.02|88.23|86.93|88.33|87.03|88.22|86.92|17
1655572530000|2022-06-18 17:15:30|88.24|86.94|88.35|87.05|88.35|87.05|88.22|86.92|11
1655572540000|2022-06-18 17:15:40|88.34|87.04|88.31|87.01|88.35|87.05|88.31|87.01|6
1655572550000|2022-06-18 17:15:50|88.3|87|88.28|86.98|88.3|87|88.28|86.98|3
1655572560000|2022-06-18 17:16:00|88.29|86.99|88.29|86.99|88.3|87|88.29|86.99|5
1655572570000|2022-06-18 17:16:10|88.28|86.98|88.29|86.99|88.29|86.99|88.28|86.98|2
1655572580000|2022-06-18 17:16:20|88.28|86.98|88.28|86.98|88.28|86.98|88.27|86.97|3
1655572600000|2022-06-18 17:16:40|88.27|86.97|88.28|86.98|88.29|86.99|88.27|86.97|4
1655572610000|2022-06-18 17:16:50|88.27|86.97|88.27|86.97|88.27|86.97|88.27|86.97|1
1655572620000|2022-06-18 17:17:00|88.28|86.98|88.27|86.97|88.28|86.98|88.27|86.97|2
1655572630000|2022-06-18 17:17:10|88.28|86.98|88.36|87.06|88.36|87.06|88.28|86.98|6
1655572640000|2022-06-18 17:17:20|88.35|87.05|88.39|87.09|88.39|87.09|88.35|87.05|5
1655572650000|2022-06-18 17:17:30|88.38|87.08|88.38|87.08|88.38|87.08|88.38|87.08|1
1655572670000|2022-06-18 17:17:50|88.39|87.09|88.39|87.09|88.39|87.09|88.39|87.09|1
1655572680000|2022-06-18 17:18:00|88.43|87.13|88.52|87.22|88.52|87.22|88.43|87.13|8
1655572690000|2022-06-18 17:18:10|88.53|87.23|88.72|87.42|88.72|87.42|88.53|87.23|4
1655572700000|2022-06-18 17:18:20|88.74|87.44|88.9|87.6|88.97|87.67|88.74|87.44|17
1655572710000|2022-06-18 17:18:30|88.89|87.59|88.84|87.54|88.89|87.59|88.84|87.54|7
1655572720000|2022-06-18 17:18:40|88.82|87.52|88.85|87.55|88.85|87.55|88.82|87.52|4
1655572730000|2022-06-18 17:18:50|88.86|87.56|88.88|87.58|88.88|87.58|88.86|87.56|3
1655572740000|2022-06-18 17:19:00|88.89|87.59|88.92|87.62|88.92|87.62|88.89|87.59|4
1655572750000|2022-06-18 17:19:10|88.91|87.61|88.88|87.58|88.91|87.61|88.88|87.58|4
1655572760000|2022-06-18 17:19:20|88.86|87.56|88.85|87.55|88.86|87.56|88.84|87.54|4
1655572770000|2022-06-18 17:19:30|88.86|87.56|88.87|87.57|88.87|87.57|88.85|87.55|4
1655572780000|2022-06-18 17:19:40|88.88|87.58|88.87|87.57|88.88|87.58|88.86|87.56|4
1655572790000|2022-06-18 17:19:50|88.86|87.56|88.85|87.55|88.86|87.56|88.85|87.55|2
1655572800000|2022-06-18 17:20:00|88.86|87.56|88.86|87.56|88.86|87.56|88.85|87.55|3
1655572810000|2022-06-18 17:20:10|88.87|87.57|88.88|87.58|88.88|87.58|88.87|87.57|6
1655572830000|2022-06-18 17:20:30|88.89|87.59|88.94|87.64|88.94|87.64|88.89|87.59|6
1655572840000|2022-06-18 17:20:40|88.93|87.63|88.93|87.63|88.93|87.63|88.93|87.63|1
1655572850000|2022-06-18 17:20:50|88.94|87.64|88.94|87.64|88.94|87.64|88.94|87.64|1
1655572870000|2022-06-18 17:21:10|88.93|87.63|88.91|87.61|88.93|87.63|88.91|87.61|3
1655572880000|2022-06-18 17:21:20|88.92|87.62|88.93|87.63|88.93|87.63|88.92|87.62|2
1655572890000|2022-06-18 17:21:30|88.92|87.62|88.93|87.63|88.93|87.63|88.92|87.62|2
1655572900000|2022-06-18 17:21:40|88.94|87.64|88.94|87.64|88.94|87.64|88.94|87.64|1
1655572910000|2022-06-18 17:21:50|88.93|87.63|88.95|87.65|88.95|87.65|88.93|87.63|5
1655572920000|2022-06-18 17:22:00|88.94|87.64|88.94|87.64|88.95|87.65|88.94|87.64|3
1655572930000|2022-06-18 17:22:10|88.95|87.65|88.95|87.65|88.95|87.65|88.95|87.65|1
1655572940000|2022-06-18 17:22:20|88.92|87.62|88.89|87.59|88.92|87.62|88.89|87.59|4
1655572950000|2022-06-18 17:22:30|88.88|87.58|88.88|87.58|88.88|87.58|88.88|87.58|1
1655572980000|2022-06-18 17:23:00|88.9|87.6|88.9|87.6|88.91|87.61|88.9|87.6|3
1655572990000|2022-06-18 17:23:10|88.91|87.61|88.91|87.61|88.91|87.61|88.91|87.61|1
1655573000000|2022-06-18 17:23:20|88.9|87.6|88.9|87.6|88.9|87.6|88.9|87.6|1
1655573010000|2022-06-18 17:23:30|88.89|87.59|88.88|87.58|88.89|87.59|88.88|87.58|2
1655573050000|2022-06-18 17:24:10|88.89|87.59|88.9|87.6|88.9|87.6|88.89|87.59|2
1655573060000|2022-06-18 17:24:20|88.91|87.61|88.89|87.59|88.93|87.63|88.89|87.59|7
1655573070000|2022-06-18 17:24:30|88.9|87.6|88.9|87.6|88.9|87.6|88.9|87.6|1
1655573090000|2022-06-18 17:24:50|88.89|87.59|88.89|87.59|88.89|87.59|88.89|87.59|1
1655573100000|2022-06-18 17:25:00|88.9|87.6|88.83|87.53|88.9|87.6|88.83|87.53|7
1655573110000|2022-06-18 17:25:10|88.82|87.52|88.72|87.42|88.82|87.52|88.72|87.42|12
1655573120000|2022-06-18 17:25:20|88.71|87.41|88.7|87.4|88.71|87.41|88.7|87.4|2
1655573130000|2022-06-18 17:25:30|88.59|87.29|88.46|87.16|88.59|87.29|88.46|87.16|4
1655573140000|2022-06-18 17:25:40|88.47|87.17|88.46|87.16|88.47|87.17|88.46|87.16|2
1655573150000|2022-06-18 17:25:50|88.47|87.17|88.58|87.28|88.59|87.29|88.47|87.17|12
1655573160000|2022-06-18 17:26:00|88.6|87.3|88.59|87.29|88.6|87.3|88.59|87.29|2
1655573170000|2022-06-18 17:26:10|88.58|87.28|88.58|87.28|88.58|87.28|88.57|87.27|3
1655573180000|2022-06-18 17:26:20|88.57|87.27|88.56|87.26|88.57|87.27|88.56|87.26|2
1655573190000|2022-06-18 17:26:30|88.55|87.25|88.55|87.25|88.55|87.25|88.54|87.24|3
1655573200000|2022-06-18 17:26:40|88.54|87.24|88.52|87.22|88.54|87.24|88.52|87.22|3
1655573220000|2022-06-18 17:27:00|88.51|87.21|88.45|87.15|88.51|87.21|88.45|87.15|7
1655573230000|2022-06-18 17:27:10|88.41|87.11|88.45|87.15|88.45|87.15|88.41|87.11|12
1655573240000|2022-06-18 17:27:20|88.44|87.14|88.44|87.14|88.45|87.15|88.42|87.12|6
1655573250000|2022-06-18 17:27:30|88.43|87.13|88.44|87.14|88.45|87.15|88.43|87.13|4
1655573260000|2022-06-18 17:27:40|88.48|87.18|88.47|87.17|88.48|87.18|88.47|87.17|2
1655573270000|2022-06-18 17:27:50|88.48|87.18|88.47|87.17|88.48|87.18|88.47|87.17|2
1655573280000|2022-06-18 17:28:00|88.46|87.16|88.43|87.13|88.46|87.16|88.43|87.13|5
1655573290000|2022-06-18 17:28:10|88.44|87.14|88.4|87.1|88.45|87.15|88.4|87.1|5
1655573300000|2022-06-18 17:28:20|88.41|87.11|88.42|87.12|88.42|87.12|88.41|87.11|2
1655573310000|2022-06-18 17:28:30|88.43|87.13|88.44|87.14|88.45|87.15|88.43|87.13|6
1655573320000|2022-06-18 17:28:40|88.46|87.16|88.44|87.14|88.46|87.16|88.42|87.12|5
1655573330000|2022-06-18 17:28:50|88.43|87.13|88.44|87.14|88.44|87.14|88.43|87.13|2
1655573340000|2022-06-18 17:29:00|88.43|87.13|88.43|87.13|88.43|87.13|88.4|87.1|8
1655573350000|2022-06-18 17:29:10|88.42|87.12|88.42|87.12|88.42|87.12|88.42|87.12|1
1655573360000|2022-06-18 17:29:20|88.43|87.13|88.45|87.15|88.45|87.15|88.43|87.13|3
1655573370000|2022-06-18 17:29:30|88.44|87.14|88.44|87.14|88.44|87.14|88.44|87.14|1
1655573400000|2022-06-18 17:30:00|88.45|87.15|88.51|87.21|88.51|87.21|88.45|87.15|4
1655573410000|2022-06-18 17:30:10|88.52|87.22|88.52|87.22|88.52|87.22|88.52|87.22|1
1655573430000|2022-06-18 17:30:30|88.53|87.23|88.54|87.24|88.54|87.24|88.53|87.23|2
1655573490000|2022-06-18 17:31:30|88.53|87.23|88.52|87.22|88.53|87.23|88.52|87.22|2
1655573500000|2022-06-18 17:31:40|88.51|87.21|88.47|87.17|88.52|87.22|88.47|87.17|5
1655573510000|2022-06-18 17:31:50|88.49|87.19|88.44|87.14|88.51|87.21|88.44|87.14|5
1655573520000|2022-06-18 17:32:00|88.43|87.13|88.35|87.05|88.43|87.13|88.35|87.05|12
1655573530000|2022-06-18 17:32:10|88.33|87.03|88.37|87.07|88.38|87.08|88.32|87.02|7
1655573540000|2022-06-18 17:32:20|88.38|87.08|88.35|87.05|88.38|87.08|88.35|87.05|4
1655573550000|2022-06-18 17:32:30|88.34|87.04|88.3|87|88.34|87.04|88.3|87|5
1655573560000|2022-06-18 17:32:40|88.29|86.99|88.21|86.91|88.29|86.99|88.2|86.9|6
1655573570000|2022-06-18 17:32:50|88.22|86.92|88.4|87.1|88.4|87.1|88.2|86.9|15
1655573580000|2022-06-18 17:33:00|88.42|87.12|88.39|87.09|88.43|87.13|88.38|87.08|8
1655573590000|2022-06-18 17:33:10|88.38|87.08|88.32|87.02|88.38|87.08|88.32|87.02|5
1655573600000|2022-06-18 17:33:20|88.31|87.01|88.32|87.02|88.32|87.02|88.27|86.97|12
1655573610000|2022-06-18 17:33:30|88.33|87.03|88.31|87.01|88.33|87.03|88.31|87.01|7
1655573620000|2022-06-18 17:33:40|88.3|87|88.34|87.04|88.35|87.05|88.3|87|7
1655573630000|2022-06-18 17:33:50|88.35|87.05|88.39|87.09|88.39|87.09|88.34|87.04|8
1655573640000|2022-06-18 17:34:00|88.4|87.1|88.4|87.1|88.42|87.12|88.4|87.1|4
1655573650000|2022-06-18 17:34:10|88.39|87.09|88.39|87.09|88.39|87.09|88.39|87.09|1
1655573670000|2022-06-18 17:34:30|88.41|87.11|88.41|87.11|88.41|87.11|88.4|87.1|3
1655573690000|2022-06-18 17:34:50|88.4|87.1|88.39|87.09|88.4|87.1|88.39|87.09|2
1655573700000|2022-06-18 17:35:00|88.41|87.11|88.45|87.15|88.45|87.15|88.4|87.1|4
1655573710000|2022-06-18 17:35:10|88.46|87.16|88.47|87.17|88.47|87.17|88.46|87.16|2
1655573740000|2022-06-18 17:35:40|88.45|87.15|88.47|87.17|88.47|87.17|88.45|87.15|2
1655573770000|2022-06-18 17:36:10|88.44|87.14|88.41|87.11|88.45|87.15|88.41|87.11|7
1655573780000|2022-06-18 17:36:20|88.4|87.1|88.41|87.11|88.41|87.11|88.4|87.1|2
1655573790000|2022-06-18 17:36:30|88.4|87.1|88.39|87.09|88.41|87.11|88.38|87.08|6
1655573800000|2022-06-18 17:36:40|88.38|87.08|88.42|87.12|88.42|87.12|88.38|87.08|4
1655573810000|2022-06-18 17:36:50|88.4|87.1|88.4|87.1|88.4|87.1|88.4|87.1|1
1655573820000|2022-06-18 17:37:00|88.43|87.13|88.43|87.13|88.43|87.13|88.42|87.12|3
1655573830000|2022-06-18 17:37:10|88.42|87.12|88.45|87.15|88.45|87.15|88.41|87.11|7
1655573840000|2022-06-18 17:37:20|88.44|87.14|88.43|87.13|88.44|87.14|88.43|87.13|2
1655573880000|2022-06-18 17:38:00|88.42|87.12|88.41|87.11|88.42|87.12|88.4|87.1|3
1655573900000|2022-06-18 17:38:20|88.38|87.08|88.38|87.08|88.38|87.08|88.38|87.08|1
1655573910000|2022-06-18 17:38:30|88.37|87.07|88.31|87.01|88.37|87.07|88.31|87.01|6
1655573920000|2022-06-18 17:38:40|88.3|87|88.3|87|88.32|87.02|88.29|86.99|8
1655573930000|2022-06-18 17:38:50|88.29|86.99|88.29|86.99|88.29|86.99|88.28|86.98|3
1655573940000|2022-06-18 17:39:00|88.28|86.98|88.33|87.03|88.37|87.07|88.28|86.98|8
1655573950000|2022-06-18 17:39:10|88.32|87.02|88.32|87.02|88.35|87.05|88.29|86.99|11
1655573960000|2022-06-18 17:39:20|88.33|87.03|88.33|87.03|88.33|87.03|88.33|87.03|1
1655573980000|2022-06-18 17:39:40|88.32|87.02|88.31|87.01|88.32|87.02|88.29|86.99|8
1655573990000|2022-06-18 17:39:50|88.3|87|88.3|87|88.3|87|88.3|87|1
1655574000000|2022-06-18 17:40:00|88.29|86.99|88.31|87.01|88.32|87.02|88.29|86.99|4
1655574010000|2022-06-18 17:40:10|88.3|87|88.3|87|88.31|87.01|88.3|87|3
1655574020000|2022-06-18 17:40:20|88.32|87.02|88.29|86.99|88.32|87.02|88.29|86.99|4
1655574030000|2022-06-18 17:40:30|88.28|86.98|88.28|86.98|88.28|86.98|88.28|86.98|1
1655574040000|2022-06-18 17:40:40|88.27|86.97|88.24|86.94|88.28|86.98|88.24|86.94|6
1655574050000|2022-06-18 17:40:50|88.22|86.92|88.21|86.91|88.24|86.94|88.19|86.89|11
1655574060000|2022-06-18 17:41:00|88.2|86.9|88.31|87.01|88.34|87.04|88.2|86.9|13
1655574070000|2022-06-18 17:41:10|88.3|87|87.98|86.68|88.3|87|87.98|86.68|20
1655574080000|2022-06-18 17:41:20|87.97|86.67|87.63|86.33|87.97|86.67|87.54|86.24|11
1655574090000|2022-06-18 17:41:30|87.55|86.25|87.29|85.99|87.63|86.33|87.29|85.99|24
1655574100000|2022-06-18 17:41:40|87.25|85.95|87.18|85.88|87.29|85.99|87.18|85.88|19
1655574110000|2022-06-18 17:41:50|87.17|85.87|87.22|85.92|87.36|86.06|87.13|85.83|25
1655574120000|2022-06-18 17:42:00|87.23|85.93|87.15|85.85|87.25|85.95|87.15|85.85|15
1655574130000|2022-06-18 17:42:10|87.16|85.86|87.24|85.94|87.24|85.94|87.02|85.72|21
1655574140000|2022-06-18 17:42:20|87.25|85.95|87.2|85.9|87.25|85.95|87.18|85.88|9
1655574150000|2022-06-18 17:42:30|87.19|85.89|87.18|85.88|87.22|85.92|87.13|85.83|12
1655574160000|2022-06-18 17:42:40|87.21|85.91|87.19|85.89|87.21|85.91|87.17|85.87|11
1655574170000|2022-06-18 17:42:50|87.2|85.9|87.1|85.8|87.21|85.91|86.98|85.68|22
1655574180000|2022-06-18 17:43:00|87.12|85.82|87.19|85.89|87.19|85.89|87.03|85.73|25
1655574190000|2022-06-18 17:43:10|87.18|85.88|87.16|85.86|87.18|85.88|87|85.7|24
1655574200000|2022-06-18 17:43:20|87.15|85.85|87.21|85.91|87.22|85.92|87.14|85.84|9
1655574210000|2022-06-18 17:43:30|87.22|85.92|87.44|86.14|87.53|86.23|87.22|85.92|22
1655574220000|2022-06-18 17:43:40|87.45|86.15|87.46|86.16|87.51|86.21|87.44|86.14|13
1655574230000|2022-06-18 17:43:50|87.45|86.15|87.46|86.16|87.48|86.18|87.41|86.11|11
1655574240000|2022-06-18 17:44:00|87.47|86.17|87.52|86.22|87.52|86.22|87.45|86.15|11
1655574250000|2022-06-18 17:44:10|87.53|86.23|87.87|86.57|87.89|86.59|87.53|86.23|20
1655574260000|2022-06-18 17:44:20|87.86|86.56|87.81|86.51|87.87|86.57|87.8|86.5|10
1655574270000|2022-06-18 17:44:30|87.82|86.52|87.98|86.68|87.98|86.68|87.82|86.52|14
1655574280000|2022-06-18 17:44:40|87.97|86.67|87.86|86.56|87.97|86.67|87.85|86.55|15
1655574290000|2022-06-18 17:44:50|87.87|86.57|87.87|86.57|87.91|86.61|87.86|86.56|12
1655574300000|2022-06-18 17:45:00|87.88|86.58|87.81|86.51|87.88|86.58|87.81|86.51|16
1655574310000|2022-06-18 17:45:10|87.83|86.53|87.65|86.35|87.83|86.53|87.63|86.33|11
1655574320000|2022-06-18 17:45:20|87.72|86.42|87.76|86.46|87.77|86.47|87.72|86.42|14
1655574330000|2022-06-18 17:45:30|87.75|86.45|87.54|86.24|87.77|86.47|87.54|86.24|24
1655574340000|2022-06-18 17:45:40|87.55|86.25|87.47|86.17|87.55|86.25|87.47|86.17|9
1655574350000|2022-06-18 17:45:50|87.48|86.18|87.45|86.15|87.5|86.2|87.44|86.14|7
1655574360000|2022-06-18 17:46:00|87.44|86.14|87.55|86.25|87.56|86.26|87.44|86.14|9
1655574370000|2022-06-18 17:46:10|87.56|86.26|87.8|86.5|87.8|86.5|87.52|86.22|17
1655574380000|2022-06-18 17:46:20|87.81|86.51|87.83|86.53|87.83|86.53|87.81|86.51|6
1655574390000|2022-06-18 17:46:30|87.82|86.52|87.8|86.5|87.82|86.52|87.8|86.5|2
1655574400000|2022-06-18 17:46:40|87.81|86.51|87.82|86.52|87.82|86.52|87.81|86.51|2
1655574410000|2022-06-18 17:46:50|87.81|86.51|87.81|86.51|87.81|86.51|87.81|86.51|1
1655574420000|2022-06-18 17:47:00|87.82|86.52|87.83|86.53|87.83|86.53|87.81|86.51|4
1655574430000|2022-06-18 17:47:10|87.82|86.52|87.78|86.48|87.82|86.52|87.78|86.48|6
1655574440000|2022-06-18 17:47:20|87.76|86.46|87.56|86.26|87.76|86.46|87.56|86.26|15
1655574450000|2022-06-18 17:47:30|87.52|86.22|87.49|86.19|87.55|86.25|87.49|86.19|10
1655574460000|2022-06-18 17:47:40|87.48|86.18|87.45|86.15|87.53|86.23|87.45|86.15|14
1655574470000|2022-06-18 17:47:50|87.44|86.14|87.42|86.12|87.44|86.14|87.38|86.08|12
1655574480000|2022-06-18 17:48:00|87.4|86.1|87.42|86.12|87.43|86.13|87.38|86.08|8
1655574490000|2022-06-18 17:48:10|87.41|86.11|87.43|86.13|87.43|86.13|87.41|86.11|3
1655574500000|2022-06-18 17:48:20|87.47|86.17|87.53|86.23|87.53|86.23|87.45|86.15|11
1655574510000|2022-06-18 17:48:30|87.54|86.24|87.33|86.03|87.56|86.26|87.33|86.03|11
1655574520000|2022-06-18 17:48:40|87.34|86.04|87.29|85.99|87.4|86.1|87.29|85.99|11
1655574530000|2022-06-18 17:48:50|87.32|86.02|87.24|85.94|87.33|86.03|87.24|85.94|20
1655574540000|2022-06-18 17:49:00|87.29|85.99|87.37|86.07|87.4|86.1|87.29|85.99|12
1655574550000|2022-06-18 17:49:10|87.36|86.06|87.32|86.02|87.38|86.08|87.32|86.02|8
1655574560000|2022-06-18 17:49:20|87.31|86.01|87.4|86.1|87.41|86.11|87.31|86.01|10
1655574570000|2022-06-18 17:49:30|87.39|86.09|87.43|86.13|87.44|86.14|87.37|86.07|8
1655574580000|2022-06-18 17:49:40|87.4|86.1|87.38|86.08|87.43|86.13|87.37|86.07|13
1655574590000|2022-06-18 17:49:50|87.37|86.07|87.34|86.04|87.41|86.11|87.34|86.04|15
1655574600000|2022-06-18 17:50:00|87.35|86.05|87.44|86.14|87.44|86.14|87.35|86.05|9
1655574610000|2022-06-18 17:50:10|87.42|86.12|87.49|86.19|87.5|86.2|87.39|86.09|16
1655574620000|2022-06-18 17:50:20|87.51|86.21|87.61|86.31|87.61|86.31|87.47|86.17|10
1655574630000|2022-06-18 17:50:30|87.62|86.32|87.63|86.33|87.64|86.34|87.62|86.32|6
1655574640000|2022-06-18 17:50:40|87.62|86.32|87.61|86.31|87.63|86.33|87.59|86.29|8
1655574650000|2022-06-18 17:50:50|87.62|86.32|87.62|86.32|87.62|86.32|87.61|86.31|3
1655574660000|2022-06-18 17:51:00|87.63|86.33|87.63|86.33|87.64|86.34|87.61|86.31|5
1655574670000|2022-06-18 17:51:10|87.64|86.34|87.87|86.57|87.87|86.57|87.64|86.34|10
1655574680000|2022-06-18 17:51:20|87.88|86.58|87.88|86.58|87.88|86.58|87.88|86.58|1
1655574690000|2022-06-18 17:51:30|87.86|86.56|87.86|86.56|87.87|86.57|87.85|86.55|5
1655574700000|2022-06-18 17:51:40|87.87|86.57|87.92|86.62|87.92|86.62|87.87|86.57|6
1655574710000|2022-06-18 17:51:50|87.91|86.61|87.93|86.63|87.95|86.65|87.91|86.61|10
1655574720000|2022-06-18 17:52:00|87.92|86.62|87.95|86.65|87.95|86.65|87.91|86.61|5
1655574730000|2022-06-18 17:52:10|87.93|86.63|87.95|86.65|87.96|86.66|87.92|86.62|5
1655574740000|2022-06-18 17:52:20|87.96|86.66|87.96|86.66|87.96|86.66|87.96|86.66|1
1655574750000|2022-06-18 17:52:30|87.97|86.67|87.98|86.68|87.98|86.68|87.96|86.66|6
1655574760000|2022-06-18 17:52:40|87.99|86.69|88.01|86.71|88.01|86.71|87.99|86.69|3
1655574770000|2022-06-18 17:52:50|88.02|86.72|88.02|86.72|88.02|86.72|88.02|86.72|1
1655574780000|2022-06-18 17:53:00|88.03|86.73|88.04|86.74|88.04|86.74|88.03|86.73|2
1655574790000|2022-06-18 17:53:10|88.03|86.73|88.03|86.73|88.04|86.74|88.02|86.72|5
1655574800000|2022-06-18 17:53:20|88.02|86.72|87.96|86.66|88.03|86.73|87.96|86.66|7
1655574810000|2022-06-18 17:53:30|87.95|86.65|87.92|86.62|87.95|86.65|87.91|86.61|6
1655574820000|2022-06-18 17:53:40|87.94|86.64|87.94|86.64|87.95|86.65|87.94|86.64|3
1655574830000|2022-06-18 17:53:50|87.93|86.63|87.94|86.64|87.95|86.65|87.93|86.63|4
1655574840000|2022-06-18 17:54:00|87.95|86.65|87.97|86.67|87.98|86.68|87.95|86.65|5
1655574850000|2022-06-18 17:54:10|87.98|86.68|87.96|86.66|88.01|86.71|87.96|86.66|8
1655574860000|2022-06-18 17:54:20|87.98|86.68|87.95|86.65|88|86.7|87.95|86.65|7
1655574870000|2022-06-18 17:54:30|87.94|86.64|87.93|86.63|87.94|86.64|87.93|86.63|2
1655574880000|2022-06-18 17:54:40|87.94|86.64|87.96|86.66|87.96|86.66|87.94|86.64|3
1655574890000|2022-06-18 17:54:50|87.95|86.65|87.96|86.66|87.96|86.66|87.95|86.65|6
1655574900000|2022-06-18 17:55:00|87.95|86.65|87.98|86.68|87.98|86.68|87.95|86.65|3
1655574910000|2022-06-18 17:55:10|87.99|86.69|87.96|86.66|87.99|86.69|87.96|86.66|6
1655574920000|2022-06-18 17:55:20|87.95|86.65|87.95|86.65|87.95|86.65|87.94|86.64|5
1655574930000|2022-06-18 17:55:30|87.94|86.64|87.89|86.59|87.95|86.65|87.89|86.59|8
1655574940000|2022-06-18 17:55:40|87.87|86.57|87.84|86.54|87.89|86.59|87.84|86.54|7
1655574950000|2022-06-18 17:55:50|87.85|86.55|87.87|86.57|87.88|86.58|87.84|86.54|8
1655574960000|2022-06-18 17:56:00|87.86|86.56|87.8|86.5|87.86|86.56|87.8|86.5|11
1655574970000|2022-06-18 17:56:10|87.83|86.53|87.85|86.55|87.85|86.55|87.82|86.52|5
1655574980000|2022-06-18 17:56:20|87.84|86.54|87.85|86.55|87.85|86.55|87.84|86.54|2
1655574990000|2022-06-18 17:56:30|87.86|86.56|87.85|86.55|87.86|86.56|87.84|86.54|9
1655575000000|2022-06-18 17:56:40|87.86|86.56|87.87|86.57|87.87|86.57|87.85|86.55|5
1655575010000|2022-06-18 17:56:50|87.91|86.61|87.84|86.54|87.95|86.65|87.81|86.51|17
1655575020000|2022-06-18 17:57:00|87.83|86.53|87.8|86.5|87.84|86.54|87.8|86.5|6
1655575030000|2022-06-18 17:57:10|87.79|86.49|87.83|86.53|87.83|86.53|87.79|86.49|10
1655575040000|2022-06-18 17:57:20|87.82|86.52|87.91|86.61|87.91|86.61|87.81|86.51|11
1655575050000|2022-06-18 17:57:30|87.92|86.62|87.97|86.67|87.99|86.69|87.91|86.61|11
1655575060000|2022-06-18 17:57:40|87.98|86.68|87.99|86.69|87.99|86.69|87.98|86.68|2
1655575070000|2022-06-18 17:57:50|88|86.7|88|86.7|88|86.7|87.99|86.69|3
1655575080000|2022-06-18 17:58:00|88.01|86.71|88.01|86.71|88.01|86.71|88.01|86.71|1
1655575090000|2022-06-18 17:58:10|88.02|86.72|88.02|86.72|88.03|86.73|88.02|86.72|3
1655575140000|2022-06-18 17:59:00|87.99|86.69|87.95|86.65|88|86.7|87.95|86.65|5
1655575150000|2022-06-18 17:59:10|87.92|86.62|87.87|86.57|87.92|86.62|87.87|86.57|7
1655575160000|2022-06-18 17:59:20|87.86|86.56|87.88|86.58|87.88|86.58|87.85|86.55|7
1655575170000|2022-06-18 17:59:30|87.89|86.59|87.89|86.59|87.89|86.59|87.89|86.59|1
1655575180000|2022-06-18 17:59:40|87.88|86.58|87.89|86.59|87.89|86.59|87.88|86.58|2
1655575190000|2022-06-18 17:59:50|87.9|86.6|87.89|86.59|87.94|86.64|87.88|86.58|15
1655575200000|2022-06-18 18:00:00|87.9|86.6|87.9|86.6|87.94|86.64|87.89|86.59|9
1655575210000|2022-06-18 18:00:10|87.89|86.59|87.9|86.6|87.91|86.61|87.89|86.59|4
1655575220000|2022-06-18 18:00:20|87.89|86.59|87.86|86.56|87.95|86.65|87.86|86.56|12
1655575230000|2022-06-18 18:00:30|87.88|86.58|87.88|86.58|87.88|86.58|87.87|86.57|3
1655575240000|2022-06-18 18:00:40|87.92|86.62|87.9|86.6|87.92|86.62|87.9|86.6|5
1655575250000|2022-06-18 18:00:50|87.91|86.61|87.96|86.66|87.96|86.66|87.91|86.61|7
1655575260000|2022-06-18 18:01:00|87.97|86.67|87.97|86.67|87.97|86.67|87.96|86.66|3
1655575270000|2022-06-18 18:01:10|87.98|86.68|88.01|86.71|88.01|86.71|87.98|86.68|4
1655575280000|2022-06-18 18:01:20|88.02|86.72|88.02|86.72|88.02|86.72|88.02|86.72|1
1655575300000|2022-06-18 18:01:40|88.03|86.73|88.03|86.73|88.03|86.73|88.03|86.73|1
1655575310000|2022-06-18 18:01:50|88.07|86.77|88.09|86.79|88.1|86.8|88.07|86.77|6
1655575320000|2022-06-18 18:02:00|88.1|86.8|88.07|86.77|88.1|86.8|88.07|86.77|6
1655575330000|2022-06-18 18:02:10|88.08|86.78|88.03|86.73|88.08|86.78|88.03|86.73|7
1655575340000|2022-06-18 18:02:20|88.02|86.72|87.9|86.6|88.02|86.72|87.87|86.57|17
1655575350000|2022-06-18 18:02:30|87.89|86.59|87.86|86.56|87.89|86.59|87.86|86.56|4
1655575360000|2022-06-18 18:02:40|87.85|86.55|87.86|86.56|87.86|86.56|87.81|86.51|7
1655575370000|2022-06-18 18:02:50|87.85|86.55|87.75|86.45|87.85|86.55|87.75|86.45|9
1655575380000|2022-06-18 18:03:00|87.74|86.44|87.4|86.1|87.74|86.44|87.38|86.08|20
1655575390000|2022-06-18 18:03:10|87.39|86.09|87.45|86.15|87.45|86.15|87.3|86|16
1655575400000|2022-06-18 18:03:20|87.46|86.16|87.61|86.31|87.61|86.31|87.46|86.16|14
1655575410000|2022-06-18 18:03:30|87.64|86.34|87.89|86.59|87.89|86.59|87.64|86.34|16
1655575420000|2022-06-18 18:03:40|87.88|86.58|87.83|86.53|87.9|86.6|87.83|86.53|9
1655575430000|2022-06-18 18:03:50|87.82|86.52|87.98|86.68|88.02|86.72|87.82|86.52|19
1655575440000|2022-06-18 18:04:00|87.97|86.67|88.06|86.76|88.09|86.79|87.97|86.67|12
1655575450000|2022-06-18 18:04:10|88.08|86.78|88.05|86.75|88.09|86.79|88.05|86.75|5
1655575460000|2022-06-18 18:04:20|88.06|86.76|88.07|86.77|88.09|86.79|88.06|86.76|8
1655575470000|2022-06-18 18:04:30|88.05|86.75|88.08|86.78|88.08|86.78|88.05|86.75|4
1655575480000|2022-06-18 18:04:40|88.09|86.79|88.09|86.79|88.09|86.79|88.09|86.79|1
1655575490000|2022-06-18 18:04:50|88.1|86.8|88.1|86.8|88.1|86.8|88.1|86.8|1
1655575500000|2022-06-18 18:05:00|88.09|86.79|88.06|86.76|88.1|86.8|88.06|86.76|4
1655575510000|2022-06-18 18:05:10|88.07|86.77|88.08|86.78|88.08|86.78|88.06|86.76|4
1655575520000|2022-06-18 18:05:20|88.07|86.77|88.01|86.71|88.07|86.77|87.97|86.67|7
1655575530000|2022-06-18 18:05:30|88.02|86.72|88.03|86.73|88.04|86.74|88.02|86.72|4
1655575540000|2022-06-18 18:05:40|88.02|86.72|88|86.7|88.02|86.72|87.99|86.69|5
1655575550000|2022-06-18 18:05:50|87.98|86.68|88|86.7|88.02|86.72|87.98|86.68|7
1655575560000|2022-06-18 18:06:00|87.99|86.69|88|86.7|88.01|86.71|87.99|86.69|4
1655575570000|2022-06-18 18:06:10|87.99|86.69|87.91|86.61|87.99|86.69|87.91|86.61|7
1655575580000|2022-06-18 18:06:20|87.9|86.6|87.92|86.62|87.93|86.63|87.87|86.57|6
1655575590000|2022-06-18 18:06:30|87.91|86.61|87.9|86.6|87.91|86.61|87.88|86.58|7
1655575600000|2022-06-18 18:06:40|87.89|86.59|87.84|86.54|87.9|86.6|87.84|86.54|7
1655575610000|2022-06-18 18:06:50|87.83|86.53|87.77|86.47|87.83|86.53|87.77|86.47|21
1655575620000|2022-06-18 18:07:00|87.78|86.48|87.8|86.5|87.85|86.55|87.78|86.48|12
1655575630000|2022-06-18 18:07:10|87.82|86.52|87.85|86.55|87.86|86.56|87.82|86.52|7
1655575640000|2022-06-18 18:07:20|87.84|86.54|87.77|86.47|87.84|86.54|87.77|86.47|8
1655575650000|2022-06-18 18:07:30|87.78|86.48|87.8|86.5|87.8|86.5|87.77|86.47|6
1655575660000|2022-06-18 18:07:40|87.82|86.52|87.87|86.57|87.87|86.57|87.82|86.52|6
1655575670000|2022-06-18 18:07:50|87.88|86.58|87.89|86.59|87.89|86.59|87.87|86.57|4
1655575680000|2022-06-18 18:08:00|87.9|86.6|87.9|86.6|87.9|86.6|87.9|86.6|1
1655575690000|2022-06-18 18:08:10|87.91|86.61|87.91|86.61|87.92|86.62|87.9|86.6|5
1655575700000|2022-06-18 18:08:20|87.9|86.6|87.9|86.6|87.9|86.6|87.9|86.6|1
1655575710000|2022-06-18 18:08:30|87.89|86.59|87.9|86.6|87.9|86.6|87.89|86.59|4
1655575720000|2022-06-18 18:08:40|87.89|86.59|87.88|86.58|87.89|86.59|87.88|86.58|2
1655575730000|2022-06-18 18:08:50|87.87|86.57|87.87|86.57|87.87|86.57|87.87|86.57|1
1655575740000|2022-06-18 18:09:00|87.86|86.56|87.87|86.57|87.87|86.57|87.86|86.56|4
1655575750000|2022-06-18 18:09:10|87.86|86.56|87.82|86.52|87.86|86.56|87.79|86.49|8
1655575760000|2022-06-18 18:09:20|87.83|86.53|87.84|86.54|87.84|86.54|87.82|86.52|6
1655575770000|2022-06-18 18:09:30|87.85|86.55|87.89|86.59|87.89|86.59|87.84|86.54|6
1655575780000|2022-06-18 18:09:40|87.9|86.6|87.9|86.6|87.9|86.6|87.9|86.6|1
1655575790000|2022-06-18 18:09:50|87.87|86.57|87.87|86.57|87.9|86.6|87.86|86.56|6
1655575800000|2022-06-18 18:10:00|87.86|86.56|87.86|86.56|87.86|86.56|87.85|86.55|3
1655575810000|2022-06-18 18:10:10|87.87|86.57|87.88|86.58|87.9|86.6|87.87|86.57|4
1655575820000|2022-06-18 18:10:20|87.9|86.6|87.88|86.58|87.9|86.6|87.88|86.58|3
1655575830000|2022-06-18 18:10:30|87.89|86.59|87.9|86.6|87.9|86.6|87.88|86.58|4
1655575840000|2022-06-18 18:10:40|87.91|86.61|87.89|86.59|87.91|86.61|87.89|86.59|3
1655575850000|2022-06-18 18:10:50|87.9|86.6|87.97|86.67|88.01|86.71|87.9|86.6|9
1655575860000|2022-06-18 18:11:00|87.99|86.69|88.01|86.71|88.02|86.72|87.99|86.69|7
1655575870000|2022-06-18 18:11:10|88|86.7|88.02|86.72|88.02|86.72|87.99|86.69|7
1655575880000|2022-06-18 18:11:20|88.03|86.73|88.05|86.75|88.05|86.75|88.02|86.72|5
1655575890000|2022-06-18 18:11:30|88.07|86.77|88.08|86.78|88.08|86.78|88.07|86.77|2
1655575900000|2022-06-18 18:11:40|88.09|86.79|88.09|86.79|88.09|86.79|88.09|86.79|1
1655575910000|2022-06-18 18:11:50|88.08|86.78|88.09|86.79|88.09|86.79|88.08|86.78|2
1655575920000|2022-06-18 18:12:00|88.08|86.78|88.06|86.76|88.08|86.78|88.06|86.76|5
1655575930000|2022-06-18 18:12:10|88.07|86.77|88.07|86.77|88.09|86.79|88.07|86.77|9
1655575940000|2022-06-18 18:12:20|88.08|86.78|88.09|86.79|88.09|86.79|88.08|86.78|2
1655575950000|2022-06-18 18:12:30|88.08|86.78|88.08|86.78|88.08|86.78|88.08|86.78|1
1655575960000|2022-06-18 18:12:40|88.1|86.8|88.07|86.77|88.1|86.8|88.07|86.77|4
1655575970000|2022-06-18 18:12:50|88.08|86.78|88.07|86.77|88.08|86.78|88.07|86.77|2
1655575980000|2022-06-18 18:13:00|88.1|86.8|88.1|86.8|88.1|86.8|88.1|86.8|1
1655575990000|2022-06-18 18:13:10|88.09|86.79|88.07|86.77|88.09|86.79|88.07|86.77|7
1655576020000|2022-06-18 18:13:40|88.06|86.76|87.98|86.68|88.06|86.76|87.98|86.68|7
1655576030000|2022-06-18 18:13:50|87.96|86.66|87.95|86.65|87.96|86.66|87.95|86.65|2
1655576040000|2022-06-18 18:14:00|87.94|86.64|87.95|86.65|87.95|86.65|87.94|86.64|2
1655576050000|2022-06-18 18:14:10|87.94|86.64|87.94|86.64|87.94|86.64|87.94|86.64|1
1655576060000|2022-06-18 18:14:20|87.96|86.66|88.02|86.72|88.03|86.73|87.96|86.66|8
1655576070000|2022-06-18 18:14:30|88.01|86.71|87.97|86.67|88.01|86.71|87.97|86.67|12
1655576090000|2022-06-18 18:14:50|87.96|86.66|87.94|86.64|87.96|86.66|87.89|86.59|12
1655576100000|2022-06-18 18:15:00|87.93|86.63|87.95|86.65|87.95|86.65|87.92|86.62|4
1655576110000|2022-06-18 18:15:10|87.94|86.64|87.95|86.65|87.95|86.65|87.94|86.64|2
1655576120000|2022-06-18 18:15:20|87.96|86.66|87.95|86.65|87.96|86.66|87.95|86.65|4
1655576130000|2022-06-18 18:15:30|87.94|86.64|87.92|86.62|87.95|86.65|87.92|86.62|7
1655576140000|2022-06-18 18:15:40|87.91|86.61|87.88|86.58|87.91|86.61|87.88|86.58|4
1655576150000|2022-06-18 18:15:50|87.87|86.57|87.84|86.54|87.87|86.57|87.82|86.52|6
1655576170000|2022-06-18 18:16:10|87.85|86.55|87.85|86.55|87.85|86.55|87.85|86.55|1
1655576180000|2022-06-18 18:16:20|87.84|86.54|87.84|86.54|87.84|86.54|87.84|86.54|1
1655576190000|2022-06-18 18:16:30|87.85|86.55|87.82|86.52|87.85|86.55|87.82|86.52|4
1655576200000|2022-06-18 18:16:40|87.81|86.51|87.77|86.47|87.81|86.51|87.77|86.47|4
1655576210000|2022-06-18 18:16:50|87.75|86.45|87.75|86.45|87.75|86.45|87.74|86.44|3
1655576220000|2022-06-18 18:17:00|87.74|86.44|87.7|86.4|87.74|86.44|87.7|86.4|3
1655576230000|2022-06-18 18:17:10|87.67|86.37|87.52|86.22|87.67|86.37|87.51|86.21|12
1655576240000|2022-06-18 18:17:20|87.51|86.21|87.5|86.2|87.51|86.21|87.48|86.18|8
1655576250000|2022-06-18 18:17:30|87.49|86.19|87.38|86.08|87.5|86.2|87.38|86.08|11
1655576260000|2022-06-18 18:17:40|87.37|86.07|87.23|85.93|87.41|86.11|87.23|85.93|20
1655576270000|2022-06-18 18:17:50|87.22|85.92|87.45|86.15|87.45|86.15|87.22|85.92|11
1655576280000|2022-06-18 18:18:00|87.47|86.17|87.55|86.25|87.59|86.29|87.47|86.17|15
1655576290000|2022-06-18 18:18:10|87.51|86.21|87.38|86.08|87.51|86.21|87.38|86.08|10
1655576300000|2022-06-18 18:18:20|87.37|86.07|87.31|86.01|87.38|86.08|87.19|85.89|21
1655576310000|2022-06-18 18:18:30|87.33|86.03|87.34|86.04|87.34|86.04|87.24|85.94|15
1655576320000|2022-06-18 18:18:40|87.33|86.03|87.07|85.77|87.33|86.03|87.07|85.77|24
1655576330000|2022-06-18 18:18:50|87.06|85.76|87.15|85.85|87.17|85.87|87.05|85.75|13
1655576340000|2022-06-18 18:19:00|87.14|85.84|87.1|85.8|87.14|85.84|87.07|85.77|11
1655576350000|2022-06-18 18:19:10|87.09|85.79|87.05|85.75|87.09|85.79|86.94|85.64|18
1655576360000|2022-06-18 18:19:20|87.04|85.74|86.99|85.69|87.04|85.74|86.98|85.68|14
1655576370000|2022-06-18 18:19:30|86.98|85.68|87.01|85.71|87.04|85.74|86.96|85.66|12
1655576380000|2022-06-18 18:19:40|87|85.7|87.23|85.93|87.23|85.93|86.99|85.69|15
1655576390000|2022-06-18 18:19:50|87.24|85.94|87.4|86.1|87.44|86.14|87.24|85.94|15
1655576400000|2022-06-18 18:20:00|87.39|86.09|87.39|86.09|87.41|86.11|87.25|85.95|21
1655576410000|2022-06-18 18:20:10|87.38|86.08|87.36|86.06|87.46|86.16|87.35|86.05|17
1655576420000|2022-06-18 18:20:20|87.35|86.05|87.23|85.93|87.35|86.05|87.23|85.93|15
1655576430000|2022-06-18 18:20:30|87.25|85.95|87.44|86.14|87.45|86.15|87.23|85.93|14
1655576440000|2022-06-18 18:20:40|87.42|86.12|87.44|86.14|87.45|86.15|87.42|86.12|5
1655576450000|2022-06-18 18:20:50|87.46|86.16|87.47|86.17|87.47|86.17|87.46|86.16|2
1655576460000|2022-06-18 18:21:00|87.5|86.2|87.64|86.34|87.64|86.34|87.5|86.2|11
1655576470000|2022-06-18 18:21:10|87.75|86.45|87.78|86.48|87.92|86.62|87.75|86.45|17
1655576480000|2022-06-18 18:21:20|87.79|86.49|87.79|86.49|87.79|86.49|87.79|86.49|1
1655576490000|2022-06-18 18:21:30|87.78|86.48|87.61|86.31|87.79|86.49|87.6|86.3|13
1655576500000|2022-06-18 18:21:40|87.62|86.32|87.54|86.24|87.63|86.33|87.54|86.24|8
1655576510000|2022-06-18 18:21:50|87.53|86.23|87.61|86.31|87.61|86.31|87.52|86.22|14
1655576520000|2022-06-18 18:22:00|87.62|86.32|87.63|86.33|87.63|86.33|87.61|86.31|5
1655576530000|2022-06-18 18:22:10|87.61|86.31|87.51|86.21|87.61|86.31|87.51|86.21|8
1655576540000|2022-06-18 18:22:20|87.52|86.22|87.47|86.17|87.52|86.22|87.46|86.16|9
1655576550000|2022-06-18 18:22:30|87.5|86.2|87.4|86.1|87.5|86.2|87.38|86.08|11
1655576560000|2022-06-18 18:22:40|87.41|86.11|87.4|86.1|87.44|86.14|87.37|86.07|15
1655576570000|2022-06-18 18:22:50|87.41|86.11|87.35|86.05|87.44|86.14|87.35|86.05|13
1655576580000|2022-06-18 18:23:00|87.34|86.04|87.43|86.13|87.43|86.13|87.31|86.01|10
1655576590000|2022-06-18 18:23:10|87.42|86.12|87.38|86.08|87.42|86.12|87.36|86.06|7
1655576600000|2022-06-18 18:23:20|87.37|86.07|87.43|86.13|87.43|86.13|87.36|86.06|8
1655576610000|2022-06-18 18:23:30|87.42|86.12|87.42|86.12|87.42|86.12|87.4|86.1|5
1655576620000|2022-06-18 18:23:40|87.41|86.11|87.51|86.21|87.52|86.22|87.41|86.11|9
1655576630000|2022-06-18 18:23:50|87.52|86.22|87.45|86.15|87.52|86.22|87.45|86.15|8
1655576640000|2022-06-18 18:24:00|87.44|86.14|87.5|86.2|87.5|86.2|87.44|86.14|7
1655576650000|2022-06-18 18:24:10|87.48|86.18|87.46|86.16|87.48|86.18|87.46|86.16|4
1655576660000|2022-06-18 18:24:20|87.45|86.15|87.46|86.16|87.47|86.17|87.45|86.15|3
1655576670000|2022-06-18 18:24:30|87.51|86.21|87.58|86.28|87.58|86.28|87.51|86.21|8
1655576680000|2022-06-18 18:24:40|87.66|86.36|87.77|86.47|87.77|86.47|87.66|86.36|4
1655576690000|2022-06-18 18:24:50|87.76|86.46|87.74|86.44|87.77|86.47|87.74|86.44|4
1655576700000|2022-06-18 18:25:00|87.75|86.45|87.7|86.4|87.75|86.45|87.7|86.4|12
1655576710000|2022-06-18 18:25:10|87.72|86.42|87.71|86.41|87.74|86.44|87.71|86.41|6
1655576720000|2022-06-18 18:25:20|87.7|86.4|87.69|86.39|87.7|86.4|87.66|86.36|9
1655576730000|2022-06-18 18:25:30|87.7|86.4|87.74|86.44|87.75|86.45|87.7|86.4|6
1655576740000|2022-06-18 18:25:40|87.75|86.45|87.75|86.45|87.75|86.45|87.75|86.45|1
1655576750000|2022-06-18 18:25:50|87.74|86.44|87.74|86.44|87.74|86.44|87.74|86.44|1
1655576760000|2022-06-18 18:26:00|87.75|86.45|87.75|86.45|87.76|86.46|87.75|86.45|3
1655576770000|2022-06-18 18:26:10|87.74|86.44|87.72|86.42|87.74|86.44|87.71|86.41|5
1655576780000|2022-06-18 18:26:20|87.69|86.39|87.73|86.43|87.74|86.44|87.67|86.37|7
1655576790000|2022-06-18 18:26:30|87.74|86.44|87.74|86.44|87.76|86.46|87.74|86.44|5
1655576800000|2022-06-18 18:26:40|87.72|86.42|87.71|86.41|87.73|86.43|87.71|86.41|4
1655576820000|2022-06-18 18:27:00|87.7|86.4|87.52|86.22|87.7|86.4|87.52|86.22|11
1655576830000|2022-06-18 18:27:10|87.51|86.21|87.42|86.12|87.51|86.21|87.42|86.12|9
1655576840000|2022-06-18 18:27:20|87.39|86.09|87.4|86.1|87.41|86.11|87.38|86.08|5
1655576850000|2022-06-18 18:27:30|87.39|86.09|87.38|86.08|87.39|86.09|87.38|86.08|4
1655576860000|2022-06-18 18:27:40|87.37|86.07|87.33|86.03|87.38|86.08|87.32|86.02|12
1655576870000|2022-06-18 18:27:50|87.34|86.04|87.35|86.05|87.35|86.05|87.28|85.98|13
1655576880000|2022-06-18 18:28:00|87.33|86.03|87.23|85.93|87.33|86.03|87.23|85.93|8
1655576890000|2022-06-18 18:28:10|87.21|85.91|87.12|85.82|87.21|85.91|87.12|85.82|15
1655576900000|2022-06-18 18:28:20|87.11|85.81|87.22|85.92|87.25|85.95|87.11|85.81|16
1655576910000|2022-06-18 18:28:30|87.23|85.93|87.06|85.76|87.23|85.93|87|85.7|19
1655576920000|2022-06-18 18:28:40|87.05|85.75|87.04|85.74|87.06|85.76|86.99|85.69|11
1655576930000|2022-06-18 18:28:50|87.06|85.76|87.05|85.75|87.06|85.76|87.05|85.75|6
1655576940000|2022-06-18 18:29:00|87.06|85.76|87.15|85.85|87.15|85.85|87.06|85.76|12
1655576950000|2022-06-18 18:29:10|87.16|85.86|87.25|85.95|87.25|85.95|87.15|85.85|9
1655576960000|2022-06-18 18:29:20|87.26|85.96|87.37|86.07|87.37|86.07|87.26|85.96|6
1655576970000|2022-06-18 18:29:30|87.36|86.06|87.21|85.91|87.36|86.06|87.21|85.91|12
1655576980000|2022-06-18 18:29:40|87.22|85.92|87.12|85.82|87.22|85.92|87.12|85.82|12
1655576990000|2022-06-18 18:29:50|87.11|85.81|87.11|85.81|87.14|85.84|87.08|85.78|13
1655577000000|2022-06-18 18:30:00|87.1|85.8|86.81|85.51|87.1|85.8|86.81|85.51|22
1655577010000|2022-06-18 18:30:10|86.64|85.34|86.95|85.65|87.01|85.71|86.6|85.3|23
1655577020000|2022-06-18 18:30:20|87|85.7|87.12|85.82|87.15|85.85|86.96|85.66|17
1655577030000|2022-06-18 18:30:30|87.08|85.78|87.16|85.86|87.16|85.86|87.01|85.71|15
1655577040000|2022-06-18 18:30:40|87.17|85.87|87.17|85.87|87.2|85.9|87.17|85.87|5
1655577050000|2022-06-18 18:30:50|87.18|85.88|87.28|85.98|87.34|86.04|87.18|85.88|13
1655577060000|2022-06-18 18:31:00|87.26|85.96|87.36|86.06|87.36|86.06|87.26|85.96|12
1655577070000|2022-06-18 18:31:10|87.37|86.07|87.4|86.1|87.47|86.17|87.37|86.07|20
1655577080000|2022-06-18 18:31:20|87.38|86.08|87.31|86.01|87.44|86.14|87.31|86.01|19
1655577090000|2022-06-18 18:31:30|87.29|85.99|87.2|85.9|87.29|85.99|87.18|85.88|10
1655577100000|2022-06-18 18:31:40|87.21|85.91|87.33|86.03|87.34|86.04|87.21|85.91|8
1655577110000|2022-06-18 18:31:50|87.34|86.04|87.33|86.03|87.35|86.05|87.31|86.01|9
1655577120000|2022-06-18 18:32:00|87.34|86.04|87.29|85.99|87.35|86.05|87.29|85.99|12
1655577130000|2022-06-18 18:32:10|87.28|85.98|87.24|85.94|87.28|85.98|87.21|85.91|15
1655577140000|2022-06-18 18:32:20|87.23|85.93|87.17|85.87|87.23|85.93|87.14|85.84|10
1655577150000|2022-06-18 18:32:30|87.13|85.83|87.14|85.84|87.14|85.84|87.07|85.77|17
1655577160000|2022-06-18 18:32:40|87.13|85.83|87.13|85.83|87.13|85.83|87.09|85.79|12
1655577170000|2022-06-18 18:32:50|87.14|85.84|87.17|85.87|87.17|85.87|87.13|85.83|6
1655577180000|2022-06-18 18:33:00|87.16|85.86|87.14|85.84|87.16|85.86|87.11|85.81|12
1655577190000|2022-06-18 18:33:10|87.13|85.83|87.11|85.81|87.13|85.83|87.11|85.81|3
1655577200000|2022-06-18 18:33:20|87.1|85.8|86.93|85.63|87.1|85.8|86.92|85.62|14
1655577210000|2022-06-18 18:33:30|86.94|85.64|86.98|85.68|86.98|85.68|86.93|85.63|9
1655577220000|2022-06-18 18:33:40|86.97|85.67|86.94|85.64|86.97|85.67|86.91|85.61|10
1655577230000|2022-06-18 18:33:50|86.93|85.63|86.87|85.57|86.93|85.63|86.85|85.55|12
1655577240000|2022-06-18 18:34:00|86.86|85.56|86.7|85.4|86.86|85.56|86.69|85.39|13
1655577250000|2022-06-18 18:34:10|86.68|85.38|86.77|85.47|86.79|85.49|86.67|85.37|15
1655577260000|2022-06-18 18:34:20|86.76|85.46|86.75|85.45|86.78|85.48|86.74|85.44|12
1655577270000|2022-06-18 18:34:30|86.77|85.47|86.77|85.47|86.77|85.47|86.76|85.46|3
1655577280000|2022-06-18 18:34:40|86.76|85.46|86.73|85.43|86.76|85.46|86.73|85.43|3
1655577290000|2022-06-18 18:34:50|86.72|85.42|86.48|85.18|86.72|85.42|86.48|85.18|11
1655577300000|2022-06-18 18:35:00|86.47|85.17|86.88|85.58|86.88|85.58|86.46|85.16|22
1655577310000|2022-06-18 18:35:10|86.87|85.57|86.75|85.45|86.88|85.58|86.75|85.45|23
1655577320000|2022-06-18 18:35:20|86.74|85.44|86.76|85.46|86.76|85.46|86.57|85.27|17
1655577330000|2022-06-18 18:35:30|86.8|85.5|86.83|85.53|86.88|85.58|86.8|85.5|14
1655577340000|2022-06-18 18:35:40|86.82|85.52|86.85|85.55|86.87|85.57|86.8|85.5|12
1655577350000|2022-06-18 18:35:50|86.84|85.54|86.88|85.58|86.88|85.58|86.84|85.54|7
1655577360000|2022-06-18 18:36:00|86.89|85.59|86.99|85.69|86.99|85.69|86.89|85.59|12
1655577370000|2022-06-18 18:36:10|87|85.7|87.11|85.81|87.11|85.81|87|85.7|10
1655577380000|2022-06-18 18:36:20|87.1|85.8|87.08|85.78|87.1|85.8|87.08|85.78|3
1655577390000|2022-06-18 18:36:30|87.09|85.79|87.09|85.79|87.09|85.79|87.08|85.78|3
1655577400000|2022-06-18 18:36:40|87.08|85.78|87.07|85.77|87.1|85.8|87.07|85.77|6
1655577410000|2022-06-18 18:36:50|87.06|85.76|87.01|85.71|87.06|85.76|87|85.7|5
1655577420000|2022-06-18 18:37:00|87|85.7|87.05|85.75|87.05|85.75|87|85.7|6
1655577430000|2022-06-18 18:37:10|87.06|85.76|87.04|85.74|87.06|85.76|87|85.7|11
1655577440000|2022-06-18 18:37:20|87.07|85.77|87.02|85.72|87.07|85.77|87.02|85.72|9
1655577450000|2022-06-18 18:37:30|87.03|85.73|87.06|85.76|87.07|85.77|87.02|85.72|9
1655577460000|2022-06-18 18:37:40|87.07|85.77|87.1|85.8|87.12|85.82|87.07|85.77|11
1655577470000|2022-06-18 18:37:50|87.09|85.79|87.11|85.81|87.12|85.82|87.09|85.79|8
1655577480000|2022-06-18 18:38:00|87.1|85.8|87.12|85.82|87.12|85.82|87.09|85.79|5
1655577490000|2022-06-18 18:38:10|87.13|85.83|87.13|85.83|87.13|85.83|87.12|85.82|3
1655577500000|2022-06-18 18:38:20|87.12|85.82|87.2|85.9|87.2|85.9|87.12|85.82|6
1655577510000|2022-06-18 18:38:30|87.19|85.89|87.32|86.02|87.32|86.02|87.19|85.89|6
1655577520000|2022-06-18 18:38:40|87.33|86.03|87.34|86.04|87.37|86.07|87.29|85.99|14
1655577530000|2022-06-18 18:38:50|87.35|86.05|87.36|86.06|87.36|86.06|87.35|86.05|2
1655577540000|2022-06-18 18:39:00|87.4|86.1|87.44|86.14|87.44|86.14|87.4|86.1|4
1655577550000|2022-06-18 18:39:10|87.45|86.15|87.53|86.23|87.54|86.24|87.45|86.15|16
1655577560000|2022-06-18 18:39:20|87.54|86.24|87.37|86.07|87.54|86.24|87.37|86.07|14
1655577580000|2022-06-18 18:39:40|87.36|86.06|87.24|85.94|87.36|86.06|87.24|85.94|9
1655577590000|2022-06-18 18:39:50|87.23|85.93|87.25|85.95|87.25|85.95|87.21|85.91|6
1655577600000|2022-06-18 18:40:00|87.26|85.96|87.38|86.08|87.43|86.13|87.26|85.96|12
1655577610000|2022-06-18 18:40:10|87.39|86.09|87.45|86.15|87.45|86.15|87.37|86.07|13
1655577620000|2022-06-18 18:40:20|87.44|86.14|87.43|86.13|87.45|86.15|87.41|86.11|8
1655577630000|2022-06-18 18:40:30|87.42|86.12|87.41|86.11|87.44|86.14|87.4|86.1|9
1655577640000|2022-06-18 18:40:40|87.4|86.1|87.37|86.07|87.42|86.12|87.37|86.07|8
1655577650000|2022-06-18 18:40:50|87.36|86.06|87.32|86.02|87.36|86.06|87.29|85.99|11
1655577660000|2022-06-18 18:41:00|87.3|86|87.27|85.97|87.3|86|87.27|85.97|8
1655577670000|2022-06-18 18:41:10|87.25|85.95|87.28|85.98|87.33|86.03|87.25|85.95|8
1655577680000|2022-06-18 18:41:20|87.29|85.99|87.34|86.04|87.34|86.04|87.29|85.99|6
1655577700000|2022-06-18 18:41:40|87.35|86.05|87.36|86.06|87.38|86.08|87.35|86.05|4
1655577710000|2022-06-18 18:41:50|87.38|86.08|87.36|86.06|87.38|86.08|87.36|86.06|2
1655577720000|2022-06-18 18:42:00|87.37|86.07|87.35|86.05|87.38|86.08|87.35|86.05|4
1655577730000|2022-06-18 18:42:10|87.34|86.04|87.34|86.04|87.35|86.05|87.33|86.03|9
1655577740000|2022-06-18 18:42:20|87.35|86.05|87.38|86.08|87.38|86.08|87.35|86.05|4
1655577780000|2022-06-18 18:43:00|87.44|86.14|87.55|86.25|87.55|86.25|87.44|86.14|8
1655577790000|2022-06-18 18:43:10|87.6|86.3|87.81|86.51|87.83|86.53|87.6|86.3|15
1655577800000|2022-06-18 18:43:20|87.8|86.5|87.79|86.49|87.81|86.51|87.78|86.48|6
1655577810000|2022-06-18 18:43:30|87.83|86.53|87.86|86.56|87.86|86.56|87.83|86.53|8
1655577820000|2022-06-18 18:43:40|87.85|86.55|87.86|86.56|87.86|86.56|87.84|86.54|10
1655577830000|2022-06-18 18:43:50|87.85|86.55|87.84|86.54|87.85|86.55|87.81|86.51|6
1655577840000|2022-06-18 18:44:00|87.85|86.55|87.87|86.57|87.87|86.57|87.85|86.55|3
1655577850000|2022-06-18 18:44:10|87.88|86.58|87.95|86.65|87.96|86.66|87.88|86.58|10
1655577860000|2022-06-18 18:44:20|87.96|86.66|87.94|86.64|87.96|86.66|87.93|86.63|5
1655577870000|2022-06-18 18:44:30|87.95|86.65|87.94|86.64|87.95|86.65|87.94|86.64|2
1655577880000|2022-06-18 18:44:40|87.92|86.62|87.89|86.59|87.92|86.62|87.88|86.58|8
1655577890000|2022-06-18 18:44:50|87.91|86.61|87.88|86.58|87.91|86.61|87.87|86.57|8
1655577900000|2022-06-18 18:45:00|87.89|86.59|87.93|86.63|87.94|86.64|87.88|86.58|13
1655577910000|2022-06-18 18:45:10|87.92|86.62|87.97|86.67|87.97|86.67|87.92|86.62|10
1655577920000|2022-06-18 18:45:20|87.96|86.66|87.92|86.62|87.96|86.66|87.92|86.62|5
1655577930000|2022-06-18 18:45:30|87.91|86.61|87.95|86.65|87.95|86.65|87.9|86.6|9
1655577940000|2022-06-18 18:45:40|87.94|86.64|87.93|86.63|87.94|86.64|87.92|86.62|6
1655577950000|2022-06-18 18:45:50|87.92|86.62|87.92|86.62|87.92|86.62|87.92|86.62|1
1655577960000|2022-06-18 18:46:00|87.9|86.6|87.68|86.38|87.9|86.6|87.64|86.34|15
1655577970000|2022-06-18 18:46:10|87.67|86.37|87.39|86.09|87.67|86.37|87.39|86.09|18
1655577980000|2022-06-18 18:46:20|87.4|86.1|87.45|86.15|87.45|86.15|87.39|86.09|6
1655577990000|2022-06-18 18:46:30|87.46|86.16|87.5|86.2|87.53|86.23|87.46|86.16|8
1655578000000|2022-06-18 18:46:40|87.53|86.23|87.49|86.19|87.54|86.24|87.49|86.19|7
1655578010000|2022-06-18 18:46:50|87.5|86.2|87.46|86.16|87.53|86.23|87.46|86.16|11
1655578020000|2022-06-18 18:47:00|87.45|86.15|87.5|86.2|87.51|86.21|87.44|86.14|11
1655578030000|2022-06-18 18:47:10|87.51|86.21|87.54|86.24|87.54|86.24|87.51|86.21|2
1655578040000|2022-06-18 18:47:20|87.51|86.21|87.5|86.2|87.53|86.23|87.49|86.19|8
1655578050000|2022-06-18 18:47:30|87.49|86.19|87.48|86.18|87.49|86.19|87.48|86.18|2
1655578060000|2022-06-18 18:47:40|87.49|86.19|87.51|86.21|87.52|86.22|87.49|86.19|4
1655578070000|2022-06-18 18:47:50|87.5|86.2|87.47|86.17|87.52|86.22|87.47|86.17|7
1655578080000|2022-06-18 18:48:00|87.46|86.16|87.51|86.21|87.51|86.21|87.46|86.16|4
1655578090000|2022-06-18 18:48:10|87.5|86.2|87.48|86.18|87.5|86.2|87.48|86.18|3
1655578100000|2022-06-18 18:48:20|87.47|86.17|87.41|86.11|87.47|86.17|87.41|86.11|3
1655578110000|2022-06-18 18:48:30|87.42|86.12|87.44|86.14|87.44|86.14|87.41|86.11|4
1655578120000|2022-06-18 18:48:40|87.41|86.11|87.4|86.1|87.41|86.11|87.4|86.1|2
1655578130000|2022-06-18 18:48:50|87.41|86.11|87.41|86.11|87.42|86.12|87.41|86.11|5
1655578140000|2022-06-18 18:49:00|87.43|86.13|87.36|86.06|87.46|86.16|87.36|86.06|9
1655578150000|2022-06-18 18:49:10|87.37|86.07|87.4|86.1|87.41|86.11|87.37|86.07|5
1655578160000|2022-06-18 18:49:20|87.39|86.09|87.39|86.09|87.39|86.09|87.39|86.09|1
1655578170000|2022-06-18 18:49:30|87.41|86.11|87.46|86.16|87.46|86.16|87.41|86.11|6
1655578180000|2022-06-18 18:49:40|87.45|86.15|87.38|86.08|87.45|86.15|87.38|86.08|3
1655578190000|2022-06-18 18:49:50|87.37|86.07|87.39|86.09|87.45|86.15|87.37|86.07|13
1655578200000|2022-06-18 18:50:00|87.38|86.08|87.26|85.96|87.38|86.08|87.26|85.96|8
1655578210000|2022-06-18 18:50:10|87.25|85.95|87.22|85.92|87.27|85.97|87.22|85.92|13
1655578220000|2022-06-18 18:50:20|87.2|85.9|87.24|85.94|87.25|85.95|87.18|85.88|9
1655578230000|2022-06-18 18:50:30|87.25|85.95|87.25|85.95|87.25|85.95|87.25|85.95|1
1655578240000|2022-06-18 18:50:40|87.24|85.94|87.21|85.91|87.25|85.95|87.21|85.91|8
1655578250000|2022-06-18 18:50:50|87.22|85.92|87.19|85.89|87.23|85.93|87.19|85.89|9
1655578260000|2022-06-18 18:51:00|87.18|85.88|87.19|85.89|87.21|85.91|87.18|85.88|7
1655578270000|2022-06-18 18:51:10|87.18|85.88|87.12|85.82|87.18|85.88|87.12|85.82|14
1655578290000|2022-06-18 18:51:30|87.11|85.81|87.12|85.82|87.16|85.86|87.1|85.8|9
1655578300000|2022-06-18 18:51:40|87.13|85.83|87.22|85.92|87.22|85.92|87.13|85.83|9
1655578310000|2022-06-18 18:51:50|87.21|85.91|87.41|86.11|87.43|86.13|87.21|85.91|16
1655578320000|2022-06-18 18:52:00|87.4|86.1|87.52|86.22|87.52|86.22|87.4|86.1|9
1655578330000|2022-06-18 18:52:10|87.53|86.23|87.55|86.25|87.55|86.25|87.53|86.23|3
1655578340000|2022-06-18 18:52:20|87.54|86.24|87.54|86.24|87.54|86.24|87.54|86.24|1
1655578350000|2022-06-18 18:52:30|87.55|86.25|87.55|86.25|87.55|86.25|87.55|86.25|1
1655578360000|2022-06-18 18:52:40|87.54|86.24|87.46|86.16|87.54|86.24|87.46|86.16|5
1655578370000|2022-06-18 18:52:50|87.45|86.15|87.45|86.15|87.45|86.15|87.42|86.12|7
1655578380000|2022-06-18 18:53:00|87.44|86.14|87.32|86.02|87.45|86.15|87.32|86.02|13
1655578390000|2022-06-18 18:53:10|87.31|86.01|87.27|85.97|87.31|86.01|87.27|85.97|4
1655578400000|2022-06-18 18:53:20|87.26|85.96|87.3|86|87.31|86.01|87.25|85.95|8
1655578410000|2022-06-18 18:53:30|87.29|85.99|87.35|86.05|87.35|86.05|87.29|85.99|9
1655578420000|2022-06-18 18:53:40|87.34|86.04|87.27|85.97|87.34|86.04|87.26|85.96|8
1655578430000|2022-06-18 18:53:50|87.28|85.98|87.25|85.95|87.28|85.98|87.25|85.95|3
1655578440000|2022-06-18 18:54:00|87.24|85.94|87.23|85.93|87.24|85.94|87.17|85.87|16
1655578450000|2022-06-18 18:54:10|87.24|85.94|87.23|85.93|87.24|85.94|87.18|85.88|14
1655578460000|2022-06-18 18:54:20|87.24|85.94|87.2|85.9|87.24|85.94|87.2|85.9|4
1655578470000|2022-06-18 18:54:30|87.21|85.91|87.24|85.94|87.25|85.95|87.21|85.91|5
1655578480000|2022-06-18 18:54:40|87.23|85.93|87.25|85.95|87.25|85.95|87.23|85.93|6
1655578490000|2022-06-18 18:54:50|87.26|85.96|87.31|86.01|87.33|86.03|87.26|85.96|5
1655578500000|2022-06-18 18:55:00|87.32|86.02|87.26|85.96|87.32|86.02|87.26|85.96|7
1655578510000|2022-06-18 18:55:10|87.25|85.95|87.26|85.96|87.27|85.97|87.24|85.94|6
1655578530000|2022-06-18 18:55:30|87.25|85.95|87.21|85.91|87.25|85.95|87.21|85.91|3
1655578540000|2022-06-18 18:55:40|87.22|85.92|87.2|85.9|87.22|85.92|87.2|85.9|3
1655578550000|2022-06-18 18:55:50|87.18|85.88|87.19|85.89|87.19|85.89|87.18|85.88|2
1655578570000|2022-06-18 18:56:10|87.17|85.87|87.17|85.87|87.17|85.87|87.17|85.87|1
1655578580000|2022-06-18 18:56:20|87.18|85.88|87.19|85.89|87.19|85.89|87.18|85.88|2
1655578590000|2022-06-18 18:56:30|87.18|85.88|87.19|85.89|87.23|85.93|87.18|85.88|5
1655578600000|2022-06-18 18:56:40|87.18|85.88|87.19|85.89|87.24|85.94|87.18|85.88|12
1655578610000|2022-06-18 18:56:50|87.18|85.88|87.13|85.83|87.18|85.88|87.11|85.81|13
1655578620000|2022-06-18 18:57:00|87.15|85.85|87.13|85.83|87.15|85.85|87.13|85.83|3
1655578630000|2022-06-18 18:57:10|87.14|85.84|87.04|85.74|87.14|85.84|86.99|85.69|15
1655578640000|2022-06-18 18:57:20|87.06|85.76|87.03|85.73|87.06|85.76|87.01|85.71|12
1655578650000|2022-06-18 18:57:30|87.06|85.76|87.15|85.85|87.16|85.86|87.06|85.76|9
1655578660000|2022-06-18 18:57:40|87.17|85.87|87.16|85.86|87.17|85.87|87.16|85.86|2
1655578670000|2022-06-18 18:57:50|87.17|85.87|87.33|86.03|87.33|86.03|87.17|85.87|10
1655578680000|2022-06-18 18:58:00|87.34|86.04|87.34|86.04|87.34|86.04|87.29|85.99|7
1655578690000|2022-06-18 18:58:10|87.33|86.03|87.25|85.95|87.33|86.03|87.24|85.94|16
1655578700000|2022-06-18 18:58:20|87.24|85.94|87.17|85.87|87.24|85.94|87.17|85.87|6
1655578710000|2022-06-18 18:58:30|87.15|85.85|87.08|85.78|87.15|85.85|87.08|85.78|9
1655578730000|2022-06-18 18:58:50|87.07|85.77|87.08|85.78|87.08|85.78|87.07|85.77|2
1655578740000|2022-06-18 18:59:00|87.07|85.77|87.06|85.76|87.07|85.77|87.04|85.74|12
1655578750000|2022-06-18 18:59:10|87.05|85.75|87.03|85.73|87.05|85.75|87.02|85.72|5
1655578760000|2022-06-18 18:59:20|87.02|85.72|87.01|85.71|87.02|85.72|87.01|85.71|2
1655578770000|2022-06-18 18:59:30|87|85.7|86.98|85.68|87|85.7|86.94|85.64|11
1655578780000|2022-06-18 18:59:40|86.99|85.69|87|85.7|87.03|85.73|86.99|85.69|6
1655578790000|2022-06-18 18:59:50|86.99|85.69|86.96|85.66|86.99|85.69|86.95|85.65|5
1655578800000|2022-06-18 19:00:00|86.98|85.68|86.96|85.66|86.98|85.68|86.92|85.62|11
1655578810000|2022-06-18 19:00:10|86.97|85.67|86.95|85.65|86.97|85.67|86.92|85.62|10
1655578820000|2022-06-18 19:00:20|86.96|85.66|87.15|85.85|87.15|85.85|86.96|85.66|9
1655578830000|2022-06-18 19:00:30|87.16|85.86|87.19|85.89|87.19|85.89|87.16|85.86|7
1655578840000|2022-06-18 19:00:40|87.17|85.87|87.14|85.84|87.17|85.87|87.14|85.84|3
1655578850000|2022-06-18 19:00:50|87.12|85.82|86.98|85.68|87.12|85.82|86.98|85.68|17
1655578860000|2022-06-18 19:01:00|86.99|85.69|86.97|85.67|87|85.7|86.97|85.67|4
1655578870000|2022-06-18 19:01:10|86.96|85.66|86.97|85.67|86.97|85.67|86.93|85.63|9
1655578880000|2022-06-18 19:01:20|86.96|85.66|86.95|85.65|86.97|85.67|86.95|85.65|6
1655578890000|2022-06-18 19:01:30|86.93|85.63|86.92|85.62|86.96|85.66|86.92|85.62|12
1655578900000|2022-06-18 19:01:40|86.91|85.61|86.91|85.61|86.91|85.61|86.91|85.61|1
1655578910000|2022-06-18 19:01:50|86.9|85.6|86.78|85.48|86.91|85.61|86.78|85.48|12
1655578920000|2022-06-18 19:02:00|86.79|85.49|86.87|85.57|86.88|85.58|86.79|85.49|10
1655578930000|2022-06-18 19:02:10|86.86|85.56|86.82|85.52|86.86|85.56|86.8|85.5|10
1655578940000|2022-06-18 19:02:20|86.84|85.54|86.87|85.57|86.87|85.57|86.83|85.53|8
1655578950000|2022-06-18 19:02:30|86.88|85.58|86.92|85.62|86.95|85.65|86.88|85.58|11
1655578960000|2022-06-18 19:02:40|86.91|85.61|86.84|85.54|86.93|85.63|86.84|85.54|10
1655578970000|2022-06-18 19:02:50|86.83|85.53|86.63|85.33|86.83|85.53|86.61|85.31|11
1655578980000|2022-06-18 19:03:00|86.6|85.3|86.43|85.13|86.6|85.3|86.42|85.12|13
1655578990000|2022-06-18 19:03:10|86.44|85.14|86.6|85.3|86.6|85.3|86.43|85.13|11
1655579000000|2022-06-18 19:03:20|86.59|85.29|86.76|85.46|86.76|85.46|86.59|85.29|10
1655579010000|2022-06-18 19:03:30|86.77|85.47|86.82|85.52|86.83|85.53|86.77|85.47|6
1655579020000|2022-06-18 19:03:40|86.8|85.5|86.79|85.49|86.83|85.53|86.79|85.49|6
1655579030000|2022-06-18 19:03:50|86.8|85.5|86.82|85.52|86.82|85.52|86.79|85.49|5
1655579040000|2022-06-18 19:04:00|86.81|85.51|86.82|85.52|86.82|85.52|86.81|85.51|2
1655579050000|2022-06-18 19:04:10|86.83|85.53|86.85|85.55|86.94|85.64|86.83|85.53|14
1655579060000|2022-06-18 19:04:20|86.84|85.54|86.8|85.5|86.84|85.54|86.8|85.5|7
1655579070000|2022-06-18 19:04:30|86.79|85.49|86.71|85.41|86.79|85.49|86.71|85.41|9
1655579080000|2022-06-18 19:04:40|86.67|85.37|86.51|85.21|86.69|85.39|86.48|85.18|12
1655579090000|2022-06-18 19:04:50|86.52|85.22|86.4|85.1|86.53|85.23|86.4|85.1|11
1655579100000|2022-06-18 19:05:00|86.39|85.09|86.42|85.12|86.45|85.15|86.39|85.09|7
1655579110000|2022-06-18 19:05:10|86.4|85.1|86.28|84.98|86.4|85.1|86.21|84.91|18
1655579120000|2022-06-18 19:05:20|86.29|84.99|86.22|84.92|86.29|84.99|86.22|84.92|6
1655579130000|2022-06-18 19:05:30|86.25|84.95|86.44|85.14|86.44|85.14|86.23|84.93|13
1655579140000|2022-06-18 19:05:40|86.41|85.11|86.4|85.1|86.41|85.11|86.39|85.09|3
1655579150000|2022-06-18 19:05:50|86.42|85.12|86.38|85.08|86.43|85.13|86.37|85.07|8
1655579160000|2022-06-18 19:06:00|86.41|85.11|86.4|85.1|86.44|85.14|86.39|85.09|9
1655579170000|2022-06-18 19:06:10|86.41|85.11|86.39|85.09|86.41|85.11|86.38|85.08|7
1655579180000|2022-06-18 19:06:20|86.4|85.1|86.4|85.1|86.42|85.12|86.39|85.09|7
1655579190000|2022-06-18 19:06:30|86.39|85.09|86.38|85.08|86.4|85.1|86.38|85.08|4
1655579200000|2022-06-18 19:06:40|86.39|85.09|86.41|85.11|86.47|85.17|86.39|85.09|10
1655579210000|2022-06-18 19:06:50|86.4|85.1|86.34|85.04|86.4|85.1|86.34|85.04|4
1655579220000|2022-06-18 19:07:00|86.32|85.02|86.35|85.05|86.36|85.06|86.3|85|7
1655579230000|2022-06-18 19:07:10|86.34|85.04|86.29|84.99|86.37|85.07|86.26|84.96|13
1655579240000|2022-06-18 19:07:20|86.3|85|86.42|85.12|86.42|85.12|86.3|85|11
1655579250000|2022-06-18 19:07:30|86.43|85.13|86.45|85.15|86.46|85.16|86.43|85.13|3
1655579260000|2022-06-18 19:07:40|86.44|85.14|86.56|85.26|86.56|85.26|86.44|85.14|13
1655579270000|2022-06-18 19:07:50|86.57|85.27|86.4|85.1|86.57|85.27|86.4|85.1|15
1655579280000|2022-06-18 19:08:00|86.39|85.09|86.42|85.12|86.44|85.14|86.37|85.07|11
1655579290000|2022-06-18 19:08:10|86.41|85.11|86.44|85.14|86.44|85.14|86.38|85.08|9
1655579300000|2022-06-18 19:08:20|86.45|85.15|86.46|85.16|86.46|85.16|86.45|85.15|2
1655579320000|2022-06-18 19:08:40|86.45|85.15|86.37|85.07|86.45|85.15|86.37|85.07|6
1655579330000|2022-06-18 19:08:50|86.36|85.06|86.4|85.1|86.4|85.1|86.35|85.05|8
1655579340000|2022-06-18 19:09:00|86.42|85.12|86.53|85.23|86.53|85.23|86.42|85.12|8
1655579350000|2022-06-18 19:09:10|86.54|85.24|86.58|85.28|86.59|85.29|86.54|85.24|7
1655579360000|2022-06-18 19:09:20|86.59|85.29|86.7|85.4|86.7|85.4|86.59|85.29|4
1655579370000|2022-06-18 19:09:30|86.74|85.44|86.75|85.45|86.76|85.46|86.74|85.44|8
1655579380000|2022-06-18 19:09:40|86.74|85.44|86.78|85.48|86.78|85.48|86.74|85.44|6
1655579390000|2022-06-18 19:09:50|86.77|85.47|86.79|85.49|86.79|85.49|86.75|85.45|5
1655579400000|2022-06-18 19:10:00|86.8|85.5|86.8|85.5|86.85|85.55|86.8|85.5|15
1655579410000|2022-06-18 19:10:10|86.81|85.51|86.75|85.45|86.81|85.51|86.75|85.45|7
1655579420000|2022-06-18 19:10:20|86.74|85.44|86.71|85.41|86.74|85.44|86.71|85.41|8
1655579430000|2022-06-18 19:10:30|86.64|85.34|86.53|85.23|86.64|85.34|86.53|85.23|7
1655579440000|2022-06-18 19:10:40|86.56|85.26|86.53|85.23|86.56|85.26|86.53|85.23|7
1655579460000|2022-06-18 19:11:00|86.55|85.25|86.55|85.25|86.59|85.29|86.54|85.24|9
1655579470000|2022-06-18 19:11:10|86.56|85.26|86.63|85.33|86.63|85.33|86.56|85.26|6
1655579480000|2022-06-18 19:11:20|86.61|85.31|86.55|85.25|86.61|85.31|86.55|85.25|4
1655579490000|2022-06-18 19:11:30|86.56|85.26|86.58|85.28|86.58|85.28|86.55|85.25|7
1655579500000|2022-06-18 19:11:40|86.59|85.29|86.63|85.33|86.63|85.33|86.59|85.29|4
1655579510000|2022-06-18 19:11:50|86.61|85.31|86.62|85.32|86.62|85.32|86.6|85.3|4
1655579520000|2022-06-18 19:12:00|86.61|85.31|86.63|85.33|86.63|85.33|86.59|85.29|7
1655579530000|2022-06-18 19:12:10|86.64|85.34|86.64|85.34|86.64|85.34|86.64|85.34|1
1655579540000|2022-06-18 19:12:20|86.61|85.31|86.61|85.31|86.62|85.32|86.61|85.31|3
1655579550000|2022-06-18 19:12:30|86.59|85.29|86.82|85.52|86.82|85.52|86.55|85.25|13
1655579560000|2022-06-18 19:12:40|86.81|85.51|86.83|85.53|86.83|85.53|86.78|85.48|6
1655579570000|2022-06-18 19:12:50|86.85|85.55|86.86|85.56|86.86|85.56|86.84|85.54|3
1655579580000|2022-06-18 19:13:00|86.87|85.57|86.89|85.59|86.9|85.6|86.87|85.57|3
1655579590000|2022-06-18 19:13:10|86.9|85.6|86.91|85.61|86.91|85.61|86.9|85.6|2
1655579600000|2022-06-18 19:13:20|86.92|85.62|86.91|85.61|86.92|85.62|86.91|85.61|4
1655579610000|2022-06-18 19:13:30|86.9|85.6|86.88|85.58|86.9|85.6|86.88|85.58|3
1655579620000|2022-06-18 19:13:40|86.89|85.59|86.88|85.58|86.89|85.59|86.88|85.58|2
1655579630000|2022-06-18 19:13:50|86.86|85.56|86.81|85.51|86.86|85.56|86.81|85.51|5
1655579640000|2022-06-18 19:14:00|86.8|85.5|86.82|85.52|86.82|85.52|86.8|85.5|3
1655579650000|2022-06-18 19:14:10|86.87|85.57|86.86|85.56|86.87|85.57|86.85|85.55|5
1655579660000|2022-06-18 19:14:20|86.85|85.55|86.82|85.52|86.85|85.55|86.82|85.52|4
1655579670000|2022-06-18 19:14:30|86.81|85.51|86.71|85.41|86.81|85.51|86.71|85.41|10
1655579680000|2022-06-18 19:14:40|86.7|85.4|86.53|85.23|86.7|85.4|86.49|85.19|10
1655579690000|2022-06-18 19:14:50|86.52|85.22|86.49|85.19|86.52|85.22|86.49|85.19|3
1655579700000|2022-06-18 19:15:00|86.48|85.18|86.47|85.17|86.48|85.18|86.42|85.12|8
1655579710000|2022-06-18 19:15:10|86.48|85.18|86.69|85.39|86.69|85.39|86.48|85.18|10
1655579720000|2022-06-18 19:15:20|86.68|85.38|86.63|85.33|86.68|85.38|86.59|85.29|11
1655579730000|2022-06-18 19:15:30|86.62|85.32|86.64|85.34|86.64|85.34|86.61|85.31|5
1655579740000|2022-06-18 19:15:40|86.76|85.46|86.98|85.68|86.98|85.68|86.76|85.46|13
1655579750000|2022-06-18 19:15:50|86.99|85.69|86.99|85.69|87.01|85.71|86.98|85.68|6
1655579760000|2022-06-18 19:16:00|86.97|85.67|86.99|85.69|87|85.7|86.97|85.67|5
1655579770000|2022-06-18 19:16:10|87|85.7|87.11|85.81|87.13|85.83|87|85.7|7
1655579780000|2022-06-18 19:16:20|87.12|85.82|87.14|85.84|87.18|85.88|87.12|85.82|12
1655579790000|2022-06-18 19:16:30|87.12|85.82|87.31|86.01|87.32|86.02|87.11|85.81|16
1655579800000|2022-06-18 19:16:40|87.32|86.02|87.2|85.9|87.32|86.02|87.2|85.9|13
1655579810000|2022-06-18 19:16:50|87.19|85.89|87.04|85.74|87.19|85.89|87.03|85.73|18
1655579820000|2022-06-18 19:17:00|87.08|85.78|87.03|85.73|87.08|85.78|87.03|85.73|7
1655579830000|2022-06-18 19:17:10|87.02|85.72|86.92|85.62|87.02|85.72|86.84|85.54|17
1655579840000|2022-06-18 19:17:20|86.93|85.63|86.97|85.67|86.97|85.67|86.93|85.63|3
1655579850000|2022-06-18 19:17:30|86.96|85.66|86.97|85.67|86.97|85.67|86.94|85.64|4
1655579860000|2022-06-18 19:17:40|86.98|85.68|86.84|85.54|86.99|85.69|86.84|85.54|20
1655579870000|2022-06-18 19:17:50|86.89|85.59|86.83|85.53|86.89|85.59|86.83|85.53|7
1655579880000|2022-06-18 19:18:00|86.82|85.52|86.74|85.44|86.85|85.55|86.74|85.44|11
1655579890000|2022-06-18 19:18:10|86.73|85.43|86.77|85.47|86.79|85.49|86.73|85.43|13
1655579900000|2022-06-18 19:18:20|86.78|85.48|86.8|85.5|86.81|85.51|86.78|85.48|3
1655579910000|2022-06-18 19:18:30|86.81|85.51|86.75|85.45|86.81|85.51|86.75|85.45|6
1655579920000|2022-06-18 19:18:40|86.76|85.46|86.8|85.5|86.81|85.51|86.76|85.46|7
1655579930000|2022-06-18 19:18:50|86.81|85.51|86.74|85.44|86.81|85.51|86.74|85.44|6
1655579940000|2022-06-18 19:19:00|86.73|85.43|86.8|85.5|86.8|85.5|86.73|85.43|8
1655579950000|2022-06-18 19:19:10|86.81|85.51|86.87|85.57|86.87|85.57|86.81|85.51|5
1655579960000|2022-06-18 19:19:20|86.88|85.58|87.01|85.71|87.01|85.71|86.88|85.58|8
1655579970000|2022-06-18 19:19:30|87|85.7|86.92|85.62|87|85.7|86.91|85.61|7
1655579980000|2022-06-18 19:19:40|86.93|85.63|86.92|85.62|86.97|85.67|86.92|85.62|8
1655579990000|2022-06-18 19:19:50|86.93|85.63|86.93|85.63|86.93|85.63|86.93|85.63|1
1655580000000|2022-06-18 19:20:00|86.92|85.62|86.91|85.61|86.92|85.62|86.91|85.61|2
1655580010000|2022-06-18 19:20:10|86.92|85.62|86.88|85.58|86.92|85.62|86.85|85.55|9
1655580020000|2022-06-18 19:20:20|86.89|85.59|86.94|85.64|86.94|85.64|86.89|85.59|9
1655580030000|2022-06-18 19:20:30|86.97|85.67|87.02|85.72|87.02|85.72|86.93|85.63|12
1655580040000|2022-06-18 19:20:40|87.01|85.71|86.97|85.67|87.01|85.71|86.91|85.61|10
1655580050000|2022-06-18 19:20:50|86.98|85.68|86.94|85.64|86.98|85.68|86.94|85.64|5
1655580060000|2022-06-18 19:21:00|86.93|85.63|86.93|85.63|86.95|85.65|86.91|85.61|8
1655580070000|2022-06-18 19:21:10|86.94|85.64|86.93|85.63|86.94|85.64|86.93|85.63|6
1655580080000|2022-06-18 19:21:20|86.94|85.64|86.97|85.67|86.97|85.67|86.93|85.63|5
1655580090000|2022-06-18 19:21:30|86.98|85.68|86.95|85.65|86.98|85.68|86.94|85.64|5
1655580100000|2022-06-18 19:21:40|86.97|85.67|86.95|85.65|86.97|85.67|86.95|85.65|3
1655580110000|2022-06-18 19:21:50|86.94|85.64|86.83|85.53|86.94|85.64|86.82|85.52|12
1655580120000|2022-06-18 19:22:00|86.86|85.56|86.91|85.61|86.91|85.61|86.86|85.56|8
1655580130000|2022-06-18 19:22:10|86.9|85.6|86.92|85.62|86.92|85.62|86.9|85.6|5
1655580140000|2022-06-18 19:22:20|86.91|85.61|86.9|85.6|86.91|85.61|86.9|85.6|2
1655580150000|2022-06-18 19:22:30|86.89|85.59|86.89|85.59|86.89|85.59|86.89|85.59|1
1655580160000|2022-06-18 19:22:40|86.88|85.58|86.86|85.56|86.88|85.58|86.86|85.56|2
1655580170000|2022-06-18 19:22:50|86.85|85.55|86.88|85.58|86.89|85.59|86.85|85.55|6
1655580180000|2022-06-18 19:23:00|86.89|85.59|86.87|85.57|86.89|85.59|86.83|85.53|10
1655580190000|2022-06-18 19:23:10|86.88|85.58|86.9|85.6|86.9|85.6|86.88|85.58|3
1655580200000|2022-06-18 19:23:20|86.89|85.59|87.04|85.74|87.04|85.74|86.89|85.59|6
1655580210000|2022-06-18 19:23:30|87.05|85.75|87.19|85.89|87.19|85.89|87.05|85.75|8
1655580220000|2022-06-18 19:23:40|87.21|85.91|87.11|85.81|87.21|85.91|87.11|85.81|6
1655580230000|2022-06-18 19:23:50|87.1|85.8|87.12|85.82|87.15|85.85|87.08|85.78|12
1655580240000|2022-06-18 19:24:00|87.11|85.81|87.18|85.88|87.18|85.88|87.11|85.81|6
1655580250000|2022-06-18 19:24:10|87.17|85.87|87.13|85.83|87.17|85.87|87.13|85.83|6
1655580260000|2022-06-18 19:24:20|87.12|85.82|87.12|85.82|87.12|85.82|87.12|85.82|1
1655580270000|2022-06-18 19:24:30|87.11|85.81|87.01|85.71|87.11|85.81|87.01|85.71|7
1655580280000|2022-06-18 19:24:40|87|85.7|86.97|85.67|87|85.7|86.94|85.64|7
1655580290000|2022-06-18 19:24:50|86.94|85.64|86.94|85.64|86.95|85.65|86.91|85.61|11
1655580300000|2022-06-18 19:25:00|86.93|85.63|86.94|85.64|86.96|85.66|86.91|85.61|11
1655580310000|2022-06-18 19:25:10|86.93|85.63|86.93|85.63|86.95|85.65|86.92|85.62|7
1655580320000|2022-06-18 19:25:20|86.92|85.62|86.9|85.6|86.93|85.63|86.9|85.6|7
1655580330000|2022-06-18 19:25:30|86.89|85.59|86.84|85.54|86.89|85.59|86.83|85.53|7
1655580340000|2022-06-18 19:25:40|86.85|85.55|86.97|85.67|86.98|85.68|86.85|85.55|11
1655580350000|2022-06-18 19:25:50|86.96|85.66|86.96|85.66|86.96|85.66|86.96|85.66|1
1655580380000|2022-06-18 19:26:20|86.95|85.65|86.73|85.43|86.95|85.65|86.73|85.43|19
1655580390000|2022-06-18 19:26:30|86.72|85.42|86.56|85.26|86.72|85.42|86.56|85.26|9
1655580400000|2022-06-18 19:26:40|86.49|85.19|86.36|85.06|86.49|85.19|86.36|85.06|8
1655580410000|2022-06-18 19:26:50|86.38|85.08|86.49|85.19|86.54|85.24|86.38|85.08|15
1655580420000|2022-06-18 19:27:00|86.48|85.18|86.45|85.15|86.48|85.18|86.41|85.11|10
1655580430000|2022-06-18 19:27:10|86.43|85.13|86.42|85.12|86.44|85.14|86.38|85.08|9
1655580440000|2022-06-18 19:27:20|86.41|85.11|86.33|85.03|86.42|85.12|86.33|85.03|9
1655580450000|2022-06-18 19:27:30|86.31|85.01|86.36|85.06|86.36|85.06|86.31|85.01|5
1655580460000|2022-06-18 19:27:40|86.34|85.04|86.32|85.02|86.34|85.04|86.32|85.02|3
1655580470000|2022-06-18 19:27:50|86.29|84.99|86.32|85.02|86.32|85.02|86.18|84.88|17
1655580480000|2022-06-18 19:28:00|86.36|85.06|86.35|85.05|86.38|85.08|86.35|85.05|7
1655580490000|2022-06-18 19:28:10|86.34|85.04|86.35|85.05|86.36|85.06|86.32|85.02|6
1655580500000|2022-06-18 19:28:20|86.34|85.04|86.28|84.98|86.34|85.04|86.27|84.97|8
1655580510000|2022-06-18 19:28:30|86.3|85|86.45|85.15|86.45|85.15|86.3|85|14
1655580520000|2022-06-18 19:28:40|86.44|85.14|86.45|85.15|86.46|85.16|86.4|85.1|9
1655580530000|2022-06-18 19:28:50|86.44|85.14|86.37|85.07|86.44|85.14|86.37|85.07|6
1655580540000|2022-06-18 19:29:00|86.38|85.08|86.42|85.12|86.42|85.12|86.38|85.08|5
1655580550000|2022-06-18 19:29:10|86.43|85.13|86.4|85.1|86.43|85.13|86.39|85.09|7
1655580560000|2022-06-18 19:29:20|86.39|85.09|86.37|85.07|86.4|85.1|86.37|85.07|7
1655580570000|2022-06-18 19:29:30|86.34|85.04|86.3|85|86.35|85.05|86.3|85|9
1655580580000|2022-06-18 19:29:40|86.29|84.99|86.3|85|86.3|85|86.29|84.99|2
1655580590000|2022-06-18 19:29:50|86.29|84.99|86.34|85.04|86.34|85.04|86.29|84.99|3
1655580600000|2022-06-18 19:30:00|86.33|85.03|86.3|85|86.35|85.05|86.3|85|6
1655580610000|2022-06-18 19:30:10|86.29|84.99|86.26|84.96|86.29|84.99|86.26|84.96|4
1655580620000|2022-06-18 19:30:20|86.28|84.98|86.25|84.95|86.28|84.98|86.22|84.92|10
1655580630000|2022-06-18 19:30:30|86.24|84.94|86.22|84.92|86.24|84.94|86.22|84.92|3
1655580640000|2022-06-18 19:30:40|86.21|84.91|86.39|85.09|86.39|85.09|86.19|84.89|14
1655580650000|2022-06-18 19:30:50|86.4|85.1|86.47|85.17|86.47|85.17|86.4|85.1|6
1655580670000|2022-06-18 19:31:10|86.48|85.18|86.49|85.19|86.49|85.19|86.47|85.17|7
1655580680000|2022-06-18 19:31:20|86.48|85.18|86.45|85.15|86.48|85.18|86.45|85.15|4
1655580690000|2022-06-18 19:31:30|86.41|85.11|86.37|85.07|86.41|85.11|86.35|85.05|7
1655580700000|2022-06-18 19:31:40|86.36|85.06|86.43|85.13|86.43|85.13|86.36|85.06|4
1655580710000|2022-06-18 19:31:50|86.39|85.09|86.39|85.09|86.4|85.1|86.38|85.08|5
1655580720000|2022-06-18 19:32:00|86.38|85.08|86.31|85.01|86.38|85.08|86.31|85.01|6
1655580730000|2022-06-18 19:32:10|86.3|85|86.33|85.03|86.33|85.03|86.26|84.96|10
1655580740000|2022-06-18 19:32:20|86.34|85.04|86.34|85.04|86.34|85.04|86.34|85.04|1
1655580750000|2022-06-18 19:32:30|86.33|85.03|86.27|84.97|86.33|85.03|86.27|84.97|6
1655580760000|2022-06-18 19:32:40|86.26|84.96|86.2|84.9|86.28|84.98|86.2|84.9|7
1655580770000|2022-06-18 19:32:50|86.22|84.92|86.24|84.94|86.24|84.94|86.21|84.91|8
1655580780000|2022-06-18 19:33:00|86.23|84.93|86.24|84.94|86.24|84.94|86.2|84.9|9
1655580790000|2022-06-18 19:33:10|86.23|84.93|86.24|84.94|86.24|84.94|86.23|84.93|4
1655580800000|2022-06-18 19:33:20|86.23|84.93|86.24|84.94|86.24|84.94|86.23|84.93|2
1655580810000|2022-06-18 19:33:30|86.25|84.95|86.24|84.94|86.25|84.95|86.24|84.94|4
1655580820000|2022-06-18 19:33:40|86.23|84.93|86.24|84.94|86.26|84.96|86.22|84.92|8
1655580830000|2022-06-18 19:33:50|86.25|84.95|86.24|84.94|86.26|84.96|86.22|84.92|7
1655580840000|2022-06-18 19:34:00|86.25|84.95|86.27|84.97|86.27|84.97|86.25|84.95|2
1655580850000|2022-06-18 19:34:10|86.29|84.99|86.35|85.05|86.35|85.05|86.29|84.99|5
1655580860000|2022-06-18 19:34:20|86.34|85.04|86.27|84.97|86.34|85.04|86.25|84.95|8
1655580870000|2022-06-18 19:34:30|86.26|84.96|86.2|84.9|86.26|84.96|86.2|84.9|9
1655580880000|2022-06-18 19:34:40|86.21|84.91|86.25|84.95|86.25|84.95|86.19|84.89|6
1655580890000|2022-06-18 19:34:50|86.26|84.96|86.27|84.97|86.27|84.97|86.26|84.96|4
1655580900000|2022-06-18 19:35:00|86.26|84.96|86.28|84.98|86.28|84.98|86.21|84.91|12
1655580910000|2022-06-18 19:35:10|86.29|84.99|86.25|84.95|86.31|85.01|86.23|84.93|12
1655580920000|2022-06-18 19:35:20|86.24|84.94|86.2|84.9|86.24|84.94|86.2|84.9|4
1655580930000|2022-06-18 19:35:30|86.19|84.89|86.21|84.91|86.23|84.93|86.19|84.89|8
1655580940000|2022-06-18 19:35:40|86.22|84.92|86.25|84.95|86.25|84.95|86.22|84.92|3
1655580950000|2022-06-18 19:35:50|86.26|84.96|86.33|85.03|86.33|85.03|86.26|84.96|5
1655580960000|2022-06-18 19:36:00|86.34|85.04|86.22|84.92|86.34|85.04|86.22|84.92|8
1655580970000|2022-06-18 19:36:10|86.21|84.91|86.21|84.91|86.22|84.92|86.2|84.9|5
1655580980000|2022-06-18 19:36:20|86.2|84.9|86.14|84.84|86.2|84.9|86.14|84.84|5
1655580990000|2022-06-18 19:36:30|86.17|84.87|86.14|84.84|86.17|84.87|86.14|84.84|4
1655581000000|2022-06-18 19:36:40|86.11|84.81|86.04|84.74|86.11|84.81|86.04|84.74|3
1655581010000|2022-06-18 19:36:50|86.03|84.73|85.96|84.66|86.03|84.73|85.96|84.66|9
1655581020000|2022-06-18 19:37:00|85.97|84.67|85.87|84.57|85.97|84.67|85.87|84.57|11
1655581030000|2022-06-18 19:37:10|85.86|84.56|85.72|84.42|85.86|84.56|85.72|84.42|20
1655581040000|2022-06-18 19:37:20|85.71|84.41|85.38|84.08|85.71|84.41|85.22|83.92|21
1655581050000|2022-06-18 19:37:30|85.44|84.14|85.45|84.15|85.49|84.19|85.35|84.05|25
1655581060000|2022-06-18 19:37:40|85.44|84.14|85.36|84.06|85.48|84.18|85.36|84.06|11
1655581070000|2022-06-18 19:37:50|85.34|84.04|85.18|83.88|85.36|84.06|85.16|83.86|23
1655581080000|2022-06-18 19:38:00|85.17|83.87|85.28|83.98|85.28|83.98|85.12|83.82|22
1655581090000|2022-06-18 19:38:10|85.27|83.97|85.27|83.97|85.27|83.97|85.18|83.88|15
1655581100000|2022-06-18 19:38:20|85.26|83.96|85.25|83.95|85.27|83.97|85.23|83.93|7
1655581110000|2022-06-18 19:38:30|85.26|83.96|85.26|83.96|85.26|83.96|85.25|83.95|3
1655581120000|2022-06-18 19:38:40|85.27|83.97|85.26|83.96|85.27|83.97|85.26|83.96|4
1655581130000|2022-06-18 19:38:50|85.25|83.95|85.07|83.77|85.25|83.95|85.07|83.77|12
1655581140000|2022-06-18 19:39:00|85.06|83.76|85.11|83.81|85.11|83.81|84.92|83.62|22
1655581160000|2022-06-18 19:39:20|85.12|83.82|85.12|83.82|85.12|83.82|85.12|83.82|1
1655581170000|2022-06-18 19:39:30|85.11|83.81|85.18|83.88|85.18|83.88|85.11|83.81|8
1655581180000|2022-06-18 19:39:40|85.21|83.91|85.3|84|85.3|84|85.21|83.91|7
1655581190000|2022-06-18 19:39:50|85.31|84.01|85.25|83.95|85.34|84.04|85.25|83.95|8
1655581200000|2022-06-18 19:40:00|85.27|83.97|85.1|83.8|85.27|83.97|85.1|83.8|14
1655581210000|2022-06-18 19:40:10|85.09|83.79|85.09|83.79|85.14|83.84|85.09|83.79|7
1655581220000|2022-06-18 19:40:20|85.08|83.78|85.05|83.75|85.08|83.78|85.05|83.75|2
1655581230000|2022-06-18 19:40:30|85.06|83.76|85.05|83.75|85.06|83.76|85.05|83.75|6
1655581240000|2022-06-18 19:40:40|85.06|83.76|85.06|83.76|85.06|83.76|85.05|83.75|3
1655581250000|2022-06-18 19:40:50|85.07|83.77|84.97|83.67|85.07|83.77|84.97|83.67|11
1655581260000|2022-06-18 19:41:00|84.98|83.68|85|83.7|85.01|83.71|84.97|83.67|7
1655581270000|2022-06-18 19:41:10|84.99|83.69|84.97|83.67|85|83.7|84.96|83.66|10
1655581280000|2022-06-18 19:41:20|84.96|83.66|84.97|83.67|84.97|83.67|84.96|83.66|4
1655581290000|2022-06-18 19:41:30|84.98|83.68|84.92|83.62|84.98|83.68|84.92|83.62|11
1655581300000|2022-06-18 19:41:40|84.95|83.65|84.95|83.65|84.96|83.66|84.93|83.63|14
1655581310000|2022-06-18 19:41:50|84.96|83.66|84.93|83.63|84.97|83.67|84.92|83.62|10
1655581320000|2022-06-18 19:42:00|84.96|83.66|84.93|83.63|84.98|83.68|84.92|83.62|8
1655581330000|2022-06-18 19:42:10|84.92|83.62|84.77|83.47|84.92|83.62|84.77|83.47|15
1655581340000|2022-06-18 19:42:20|84.76|83.46|84.73|83.43|84.82|83.52|84.73|83.43|17
1655581350000|2022-06-18 19:42:30|84.72|83.42|84.37|83.07|84.72|83.42|84.31|83.01|18
1655581360000|2022-06-18 19:42:40|84.36|83.06|84.55|83.25|84.55|83.25|84.36|83.06|9
1655581370000|2022-06-18 19:42:50|84.53|83.23|84.33|83.03|84.53|83.23|84.33|83.03|15
1655581380000|2022-06-18 19:43:00|84.32|83.02|84.28|82.98|84.35|83.05|84.26|82.96|16
1655581390000|2022-06-18 19:43:10|84.29|82.99|84.34|83.04|84.34|83.04|84.26|82.96|12
1655581400000|2022-06-18 19:43:20|84.35|83.05|84.53|83.23|84.53|83.23|84.35|83.05|15
1655581410000|2022-06-18 19:43:30|84.54|83.24|84.55|83.25|84.55|83.25|84.54|83.24|6
1655581420000|2022-06-18 19:43:40|84.6|83.3|84.46|83.16|84.62|83.32|84.42|83.12|13
1655581430000|2022-06-18 19:43:50|84.49|83.19|84.55|83.25|84.56|83.26|84.47|83.17|15
1655581440000|2022-06-18 19:44:00|84.56|83.26|84.51|83.21|84.58|83.28|84.51|83.21|9
1655581450000|2022-06-18 19:44:10|84.5|83.2|84.55|83.25|84.55|83.25|84.49|83.19|8
1655581460000|2022-06-18 19:44:20|84.54|83.24|84.56|83.26|84.56|83.26|84.53|83.23|9
1655581470000|2022-06-18 19:44:30|84.59|83.29|84.63|83.33|84.63|83.33|84.58|83.28|10
1655581490000|2022-06-18 19:44:50|84.62|83.32|84.58|83.28|84.62|83.32|84.57|83.27|6
1655581500000|2022-06-18 19:45:00|84.59|83.29|84.64|83.34|84.64|83.34|84.56|83.26|14
1655581510000|2022-06-18 19:45:10|84.65|83.35|84.63|83.33|84.66|83.36|84.61|83.31|7
1655581520000|2022-06-18 19:45:20|84.64|83.34|84.84|83.54|84.85|83.55|84.64|83.34|18
1655581530000|2022-06-18 19:45:30|84.86|83.56|84.92|83.62|84.93|83.63|84.85|83.55|10
1655581540000|2022-06-18 19:45:40|84.93|83.63|84.94|83.64|84.94|83.64|84.93|83.63|4
1655581550000|2022-06-18 19:45:50|84.93|83.63|84.82|83.52|84.93|83.63|84.82|83.52|8
1655581560000|2022-06-18 19:46:00|84.81|83.51|84.89|83.59|84.89|83.59|84.81|83.51|9
1655581570000|2022-06-18 19:46:10|84.88|83.58|84.9|83.6|84.9|83.6|84.86|83.56|6
1655581580000|2022-06-18 19:46:20|84.91|83.61|84.92|83.62|84.92|83.62|84.89|83.59|5
1655581590000|2022-06-18 19:46:30|84.93|83.63|84.93|83.63|84.94|83.64|84.93|83.63|3
1655581600000|2022-06-18 19:46:40|84.92|83.62|84.9|83.6|84.93|83.63|84.9|83.6|7
1655581610000|2022-06-18 19:46:50|84.89|83.59|84.94|83.64|84.94|83.64|84.89|83.59|5
1655581620000|2022-06-18 19:47:00|84.93|83.63|84.92|83.62|84.93|83.63|84.91|83.61|5
1655581630000|2022-06-18 19:47:10|84.93|83.63|84.9|83.6|84.93|83.63|84.9|83.6|4
1655581640000|2022-06-18 19:47:20|84.91|83.61|84.89|83.59|84.91|83.61|84.89|83.59|3
1655581650000|2022-06-18 19:47:30|84.9|83.6|84.9|83.6|84.9|83.6|84.9|83.6|1
1655581660000|2022-06-18 19:47:40|84.89|83.59|84.81|83.51|84.89|83.59|84.81|83.51|7
1655581670000|2022-06-18 19:47:50|84.79|83.49|84.74|83.44|84.79|83.49|84.74|83.44|7
1655581680000|2022-06-18 19:48:00|84.73|83.43|84.7|83.4|84.74|83.44|84.7|83.4|8
1655581690000|2022-06-18 19:48:10|84.71|83.41|84.79|83.49|84.8|83.5|84.7|83.4|12
1655581700000|2022-06-18 19:48:20|84.8|83.5|84.82|83.52|84.83|83.53|84.8|83.5|5
1655581710000|2022-06-18 19:48:30|84.81|83.51|84.73|83.43|84.81|83.51|84.73|83.43|7
1655581720000|2022-06-18 19:48:40|84.72|83.42|84.58|83.28|84.73|83.43|84.57|83.27|17
1655581730000|2022-06-18 19:48:50|84.6|83.3|84.41|83.11|84.6|83.3|84.4|83.1|14
1655581740000|2022-06-18 19:49:00|84.45|83.15|84.4|83.1|84.45|83.15|84.4|83.1|15
1655581750000|2022-06-18 19:49:10|84.44|83.14|84.43|83.13|84.46|83.16|84.4|83.1|11
1655581760000|2022-06-18 19:49:20|84.42|83.12|84.34|83.04|84.42|83.12|84.33|83.03|12
1655581770000|2022-06-18 19:49:30|84.33|83.03|84.4|83.1|84.45|83.15|84.33|83.03|15
1655581780000|2022-06-18 19:49:40|84.39|83.09|84.35|83.05|84.44|83.14|84.35|83.05|16
1655581790000|2022-06-18 19:49:50|84.34|83.04|84.43|83.13|84.43|83.13|84.32|83.02|15
1655581800000|2022-06-18 19:50:00|84.42|83.12|84.38|83.08|84.44|83.14|84.37|83.07|15
1655581810000|2022-06-18 19:50:10|84.4|83.1|84.42|83.12|84.44|83.14|84.4|83.1|13
1655581820000|2022-06-18 19:50:20|84.41|83.11|84.41|83.11|84.42|83.12|84.41|83.11|3
1655581830000|2022-06-18 19:50:30|84.43|83.13|84.6|83.3|84.6|83.3|84.43|83.13|11
1655581840000|2022-06-18 19:50:40|84.68|83.38|84.9|83.6|84.93|83.63|84.68|83.38|14
1655581850000|2022-06-18 19:50:50|84.89|83.59|84.81|83.51|84.89|83.59|84.8|83.5|11
1655581860000|2022-06-18 19:51:00|84.8|83.5|84.73|83.43|84.8|83.5|84.73|83.43|5
1655581870000|2022-06-18 19:51:10|84.72|83.42|84.76|83.46|84.78|83.48|84.66|83.36|18
1655581880000|2022-06-18 19:51:20|84.77|83.47|84.95|83.65|84.95|83.65|84.77|83.47|4
1655581890000|2022-06-18 19:51:30|84.98|83.68|84.94|83.64|84.98|83.68|84.94|83.64|4
1655581900000|2022-06-18 19:51:40|84.93|83.63|84.78|83.48|84.93|83.63|84.77|83.47|15
1655581910000|2022-06-18 19:51:50|84.8|83.5|84.86|83.56|84.86|83.56|84.79|83.49|17
1655581920000|2022-06-18 19:52:00|84.87|83.57|84.79|83.49|84.87|83.57|84.79|83.49|12
1655581930000|2022-06-18 19:52:10|84.81|83.51|84.76|83.46|84.81|83.51|84.75|83.45|11
1655581940000|2022-06-18 19:52:20|84.75|83.45|84.82|83.52|84.82|83.52|84.75|83.45|8
1655581950000|2022-06-18 19:52:30|84.81|83.51|84.85|83.55|84.87|83.57|84.81|83.51|8
1655581960000|2022-06-18 19:52:40|84.84|83.54|84.76|83.46|84.84|83.54|84.76|83.46|10
1655581970000|2022-06-18 19:52:50|84.79|83.49|84.72|83.42|84.81|83.51|84.72|83.42|18
1655581980000|2022-06-18 19:53:00|84.71|83.41|84.61|83.31|84.72|83.42|84.61|83.31|14
1655581990000|2022-06-18 19:53:10|84.67|83.37|84.47|83.17|84.67|83.37|84.46|83.16|16
1655582000000|2022-06-18 19:53:20|84.48|83.18|84.49|83.19|84.49|83.19|84.41|83.11|15
1655582010000|2022-06-18 19:53:30|84.48|83.18|84.47|83.17|84.48|83.18|84.46|83.16|6
1655582020000|2022-06-18 19:53:40|84.46|83.16|84.55|83.25|84.55|83.25|84.46|83.16|4
1655582030000|2022-06-18 19:53:50|84.53|83.23|84.87|83.57|84.88|83.58|84.52|83.22|16
1655582040000|2022-06-18 19:54:00|84.86|83.56|84.79|83.49|84.86|83.56|84.79|83.49|11
1655582050000|2022-06-18 19:54:10|84.78|83.48|84.74|83.44|84.82|83.52|84.74|83.44|10
1655582060000|2022-06-18 19:54:20|84.78|83.48|84.5|83.2|84.81|83.51|84.5|83.2|15
1655582070000|2022-06-18 19:54:30|84.49|83.19|84.52|83.22|84.52|83.22|84.46|83.16|7
1655582080000|2022-06-18 19:54:40|84.51|83.21|84.53|83.23|84.54|83.24|84.5|83.2|9
1655582090000|2022-06-18 19:54:50|84.54|83.24|84.53|83.23|84.54|83.24|84.53|83.23|2
1655582100000|2022-06-18 19:55:00|84.57|83.27|84.57|83.27|84.61|83.31|84.57|83.27|8
1655582110000|2022-06-18 19:55:10|84.59|83.29|84.64|83.34|84.64|83.34|84.59|83.29|5
1655582120000|2022-06-18 19:55:20|84.62|83.32|84.89|83.59|84.89|83.59|84.62|83.32|11
1655582130000|2022-06-18 19:55:30|84.9|83.6|84.96|83.66|84.96|83.66|84.9|83.6|6
1655582140000|2022-06-18 19:55:40|84.95|83.65|84.9|83.6|84.95|83.65|84.9|83.6|5
1655582160000|2022-06-18 19:56:00|84.92|83.62|84.78|83.48|84.92|83.62|84.78|83.48|15
1655582170000|2022-06-18 19:56:10|84.79|83.49|84.81|83.51|84.81|83.51|84.77|83.47|7
1655582180000|2022-06-18 19:56:20|84.83|83.53|84.82|83.52|84.86|83.56|84.82|83.52|15
1655582190000|2022-06-18 19:56:30|84.81|83.51|84.76|83.46|84.82|83.52|84.76|83.46|6
1655582200000|2022-06-18 19:56:40|84.75|83.45|84.71|83.41|84.75|83.45|84.66|83.36|12
1655582210000|2022-06-18 19:56:50|84.72|83.42|84.71|83.41|84.73|83.43|84.71|83.41|4
1655582220000|2022-06-18 19:57:00|84.69|83.39|84.46|83.16|84.69|83.39|84.46|83.16|12
1655582230000|2022-06-18 19:57:10|84.45|83.15|84.42|83.12|84.48|83.18|84.42|83.12|10
1655582240000|2022-06-18 19:57:20|84.41|83.11|84.37|83.07|84.41|83.11|84.37|83.07|10
1655582250000|2022-06-18 19:57:30|84.36|83.06|84.14|82.84|84.36|83.06|84.14|82.84|18
1655582260000|2022-06-18 19:57:40|84.13|82.83|84.12|82.82|84.13|82.83|84.06|82.76|13
1655582270000|2022-06-18 19:57:50|84.11|82.81|84.06|82.76|84.11|82.81|84.04|82.74|11
1655582280000|2022-06-18 19:58:00|84.04|82.74|83.99|82.69|84.07|82.77|83.99|82.69|9
1655582290000|2022-06-18 19:58:10|83.95|82.65|83.97|82.67|83.97|82.67|83.9|82.6|20
1655582300000|2022-06-18 19:58:20|84|82.7|84|82.7|84.06|82.76|84|82.7|9
1655582310000|2022-06-18 19:58:30|84.01|82.71|84.16|82.86|84.17|82.87|84.01|82.71|10
1655582320000|2022-06-18 19:58:40|84.18|82.88|84.25|82.95|84.25|82.95|84.18|82.88|4
1655582330000|2022-06-18 19:58:50|84.26|82.96|84.22|82.92|84.34|83.04|84.21|82.91|16
1655582340000|2022-06-18 19:59:00|84.24|82.94|84.19|82.89|84.24|82.94|84.19|82.89|5
1655582350000|2022-06-18 19:59:10|84.17|82.87|83.99|82.69|84.17|82.87|83.99|82.69|11
1655582360000|2022-06-18 19:59:20|84.01|82.71|83.97|82.67|84.04|82.74|83.97|82.67|10
1655582370000|2022-06-18 19:59:30|84|82.7|84.02|82.72|84.05|82.75|83.98|82.68|15
1655582380000|2022-06-18 19:59:40|84.01|82.71|83.97|82.67|84.01|82.71|83.97|82.67|4
1655582390000|2022-06-18 19:59:50|84|82.7|83.96|82.66|84.01|82.71|83.95|82.65|13
1655582400000|2022-06-18 20:00:00|83.97|82.67|84.03|82.73|84.06|82.76|83.97|82.67|16
1655582410000|2022-06-18 20:00:10|84.05|82.75|84.15|82.85|84.15|82.85|84.05|82.75|12
1655582420000|2022-06-18 20:00:20|84.14|82.84|84.11|82.81|84.17|82.87|84.11|82.81|17
1655582430000|2022-06-18 20:00:30|84.1|82.8|84.03|82.73|84.1|82.8|84|82.7|12
1655582440000|2022-06-18 20:00:40|84.04|82.74|84.03|82.73|84.06|82.76|83.99|82.69|14
1655582450000|2022-06-18 20:00:50|84.04|82.74|83.99|82.69|84.05|82.75|83.99|82.69|8
1655582460000|2022-06-18 20:01:00|83.98|82.68|84.05|82.75|84.08|82.78|83.98|82.68|8
1655582470000|2022-06-18 20:01:10|84.07|82.77|84.16|82.86|84.16|82.86|84.07|82.77|10
1655582480000|2022-06-18 20:01:20|84.17|82.87|84.09|82.79|84.17|82.87|84.09|82.79|9
1655582490000|2022-06-18 20:01:30|84.08|82.78|84.12|82.82|84.16|82.86|84.08|82.78|9
1655582500000|2022-06-18 20:01:40|84.13|82.83|84.12|82.82|84.14|82.84|84.1|82.8|9
1655582510000|2022-06-18 20:01:50|84.13|82.83|84.17|82.87|84.17|82.87|84.11|82.81|8
1655582520000|2022-06-18 20:02:00|84.18|82.88|84.27|82.97|84.27|82.97|84.18|82.88|10
1655582530000|2022-06-18 20:02:10|84.35|83.05|84.4|83.1|84.4|83.1|84.35|83.05|3
1655582540000|2022-06-18 20:02:20|84.39|83.09|84.39|83.09|84.39|83.09|84.39|83.09|1
1655582550000|2022-06-18 20:02:30|84.38|83.08|84.15|82.85|84.38|83.08|84.13|82.83|18
1655582560000|2022-06-18 20:02:40|84.14|82.84|84.11|82.81|84.15|82.85|84.11|82.81|8
1655582570000|2022-06-18 20:02:50|84.12|82.82|84.02|82.72|84.12|82.82|84.02|82.72|10
1655582580000|2022-06-18 20:03:00|84.03|82.73|83.88|82.58|84.03|82.73|83.88|82.58|14
1655582590000|2022-06-18 20:03:10|83.87|82.57|83.86|82.56|83.89|82.59|83.82|82.52|17
1655582600000|2022-06-18 20:03:20|83.89|82.59|83.8|82.5|83.89|82.59|83.8|82.5|7
1655582610000|2022-06-18 20:03:30|83.79|82.49|83.56|82.26|83.79|82.49|83.52|82.22|19
1655582620000|2022-06-18 20:03:40|83.55|82.25|83.54|82.24|83.56|82.26|83.54|82.24|7
1655582630000|2022-06-18 20:03:50|83.52|82.22|83.54|82.24|83.55|82.25|83.52|82.22|4
1655582640000|2022-06-18 20:04:00|83.56|82.26|83.83|82.53|83.83|82.53|83.56|82.26|11
1655582650000|2022-06-18 20:04:10|83.79|82.49|83.81|82.51|83.81|82.51|83.79|82.49|5
1655582660000|2022-06-18 20:04:20|83.79|82.49|83.85|82.55|83.9|82.6|83.79|82.49|10
1655582670000|2022-06-18 20:04:30|83.87|82.57|83.86|82.56|83.87|82.57|83.86|82.56|2
1655582680000|2022-06-18 20:04:40|83.87|82.57|83.86|82.56|83.87|82.57|83.84|82.54|5
1655582690000|2022-06-18 20:04:50|83.87|82.57|83.9|82.6|83.9|82.6|83.85|82.55|8
1655582700000|2022-06-18 20:05:00|83.93|82.63|84|82.7|84|82.7|83.92|82.62|8
1655582710000|2022-06-18 20:05:10|84.01|82.71|84.09|82.79|84.14|82.84|84.01|82.71|11
1655582720000|2022-06-18 20:05:20|84.08|82.78|84.09|82.79|84.13|82.83|84.08|82.78|11
1655582730000|2022-06-18 20:05:30|84.08|82.78|84.07|82.77|84.08|82.78|84.07|82.77|2
1655582740000|2022-06-18 20:05:40|84.08|82.78|84.09|82.79|84.09|82.79|84.08|82.78|2
1655582750000|2022-06-18 20:05:50|84.11|82.81|83.99|82.69|84.13|82.83|83.99|82.69|12
1655582760000|2022-06-18 20:06:00|83.98|82.68|83.99|82.69|84|82.7|83.94|82.64|10
1655582770000|2022-06-18 20:06:10|84|82.7|83.94|82.64|84|82.7|83.93|82.63|7
1655582780000|2022-06-18 20:06:20|83.97|82.67|83.92|82.62|83.97|82.67|83.92|82.62|7
1655582790000|2022-06-18 20:06:30|83.9|82.6|83.87|82.57|83.9|82.6|83.82|82.52|13
1655582800000|2022-06-18 20:06:40|83.86|82.56|83.6|82.3|83.86|82.56|83.6|82.3|12
1655582810000|2022-06-18 20:06:50|83.61|82.31|83.68|82.38|83.68|82.38|83.58|82.28|12
1655582820000|2022-06-18 20:07:00|83.67|82.37|83.95|82.65|83.96|82.66|83.67|82.37|11
1655582830000|2022-06-18 20:07:10|83.97|82.67|83.92|82.62|83.97|82.67|83.92|82.62|12
1655582840000|2022-06-18 20:07:20|83.88|82.58|83.76|82.46|83.88|82.58|83.76|82.46|12
1655582850000|2022-06-18 20:07:30|83.75|82.45|83.77|82.47|83.78|82.48|83.75|82.45|8
1655582860000|2022-06-18 20:07:40|83.76|82.46|83.46|82.16|83.76|82.46|83.46|82.16|17
1655582870000|2022-06-18 20:07:50|83.39|82.09|83.17|81.87|83.39|82.09|83.16|81.86|19
1655582880000|2022-06-18 20:08:00|83.16|81.86|83.15|81.85|83.16|81.86|83.12|81.82|8
1655582890000|2022-06-18 20:08:10|83.16|81.86|83.32|82.02|83.34|82.04|83.15|81.85|13
1655582900000|2022-06-18 20:08:20|83.31|82.01|83.03|81.73|83.31|82.01|83.03|81.73|21
1655582910000|2022-06-18 20:08:30|83.05|81.75|83.13|81.83|83.15|81.85|83.05|81.75|14
1655582920000|2022-06-18 20:08:40|83.1|81.8|83.06|81.76|83.1|81.8|83.04|81.74|13
1655582930000|2022-06-18 20:08:50|83.05|81.75|83.07|81.77|83.11|81.81|83.04|81.74|20
1655582940000|2022-06-18 20:09:00|83.06|81.76|83.14|81.84|83.16|81.86|83.05|81.75|15
1655582950000|2022-06-18 20:09:10|83.13|81.83|83.28|81.98|83.28|81.98|83.13|81.83|9
1655582960000|2022-06-18 20:09:20|83.31|82.01|83.28|81.98|83.35|82.05|83.24|81.94|19
1655582970000|2022-06-18 20:09:30|83.29|81.99|83.15|81.85|83.32|82.02|83.14|81.84|19
1655582980000|2022-06-18 20:09:40|83.14|81.84|83.05|81.75|83.14|81.84|83.04|81.74|18
1655582990000|2022-06-18 20:09:50|83.04|81.74|82.85|81.55|83.04|81.74|82.85|81.55|9
1655583000000|2022-06-18 20:10:00|82.89|81.59|82.89|81.59|82.99|81.69|82.85|81.55|22
1655583010000|2022-06-18 20:10:10|82.87|81.57|82.83|81.53|82.89|81.59|82.82|81.52|19
1655583020000|2022-06-18 20:10:20|82.82|81.52|82.75|81.45|82.82|81.52|82.74|81.44|10
1655583030000|2022-06-18 20:10:30|82.74|81.44|82.55|81.25|82.74|81.44|82.55|81.25|13
1655583040000|2022-06-18 20:10:40|82.56|81.26|82.6|81.3|82.61|81.31|82.55|81.25|6
1655583050000|2022-06-18 20:10:50|82.56|81.26|82.55|81.25|82.56|81.26|82.54|81.24|4
1655583060000|2022-06-18 20:11:00|82.59|81.29|82.84|81.54|82.84|81.54|82.59|81.29|14
1655583070000|2022-06-18 20:11:10|82.86|81.56|82.84|81.54|82.86|81.56|82.8|81.5|7
1655583080000|2022-06-18 20:11:20|82.83|81.53|82.64|81.34|82.83|81.53|82.64|81.34|16
1655583090000|2022-06-18 20:11:30|82.65|81.35|82.63|81.33|82.75|81.45|82.62|81.32|25
1655583100000|2022-06-18 20:11:40|82.64|81.34|82.59|81.29|82.64|81.34|82.54|81.24|16
1655583110000|2022-06-18 20:11:50|82.58|81.28|82.54|81.24|82.58|81.28|82.54|81.24|7
1655583120000|2022-06-18 20:12:00|82.55|81.25|82.54|81.24|82.6|81.3|82.54|81.24|11
1655583130000|2022-06-18 20:12:10|82.53|81.23|82.22|80.92|82.54|81.24|82.22|80.92|19
1655583140000|2022-06-18 20:12:20|82.2|80.9|82.28|80.98|82.28|80.98|82.16|80.86|14
1655583150000|2022-06-18 20:12:30|82.29|80.99|82.54|81.24|82.55|81.25|82.29|80.99|21
1655583160000|2022-06-18 20:12:40|82.56|81.26|83.08|81.78|83.08|81.78|82.56|81.26|22
1655583170000|2022-06-18 20:12:50|83.1|81.8|83.2|81.9|83.24|81.94|83.1|81.8|14
1655583180000|2022-06-18 20:13:00|83.19|81.89|83.27|81.97|83.33|82.03|83.19|81.89|22
1655583190000|2022-06-18 20:13:10|83.26|81.96|83.01|81.71|83.26|81.96|83.01|81.71|22
1655583200000|2022-06-18 20:13:20|83|81.7|83.02|81.72|83.07|81.77|82.91|81.61|23
1655583210000|2022-06-18 20:13:30|83.01|81.71|83.25|81.95|83.25|81.95|83|81.7|17
1655583220000|2022-06-18 20:13:40|83.24|81.94|83.49|82.19|83.49|82.19|83.23|81.93|15
1655583230000|2022-06-18 20:13:50|83.48|82.18|83.88|82.58|84.06|82.76|83.47|82.17|26
1655583240000|2022-06-18 20:14:00|83.87|82.57|84.18|82.88|84.19|82.89|83.86|82.56|20
1655583250000|2022-06-18 20:14:10|84.19|82.89|84.42|83.12|84.42|83.12|84.19|82.89|13
1655583260000|2022-06-18 20:14:20|84.43|83.13|85.07|83.77|85.07|83.77|84.43|83.13|16
1655583270000|2022-06-18 20:14:30|85.1|83.8|84.82|83.52|85.19|83.89|84.82|83.52|25
1655583280000|2022-06-18 20:14:40|84.8|83.5|84.55|83.25|84.85|83.55|84.55|83.25|21
1655583290000|2022-06-18 20:14:50|84.54|83.24|84.31|83.01|84.54|83.24|84.31|83.01|22
1655583300000|2022-06-18 20:15:00|84.3|83|84.4|83.1|84.4|83.1|84.3|83|18
1655583310000|2022-06-18 20:15:10|84.43|83.13|84.61|83.31|84.61|83.31|84.43|83.13|20
1655583320000|2022-06-18 20:15:20|84.62|83.32|84.91|83.61|84.99|83.69|84.62|83.32|16
1655583330000|2022-06-18 20:15:30|84.92|83.62|85.13|83.83|85.16|83.86|84.92|83.62|19
1655583340000|2022-06-18 20:15:40|85.12|83.82|84.8|83.5|85.12|83.82|84.8|83.5|17
1655583350000|2022-06-18 20:15:50|84.79|83.49|84.79|83.49|84.85|83.55|84.74|83.44|23
1655583360000|2022-06-18 20:16:00|84.78|83.48|85.08|83.78|85.09|83.79|84.78|83.48|27
1655583370000|2022-06-18 20:16:10|85.07|83.77|85.21|83.91|85.27|83.97|85.06|83.76|31
1655583380000|2022-06-18 20:16:20|85.2|83.9|84.86|83.56|85.2|83.9|84.83|83.53|24
1655583390000|2022-06-18 20:16:30|84.85|83.55|85.18|83.88|85.19|83.89|84.85|83.55|20
1655583400000|2022-06-18 20:16:40|85.21|83.91|85.09|83.79|85.21|83.91|85.09|83.79|16
1655583410000|2022-06-18 20:16:50|85.08|83.78|85.12|83.82|85.16|83.86|85.07|83.77|15
1655583420000|2022-06-18 20:17:00|85.11|83.81|85.04|83.74|85.12|83.82|85.04|83.74|12
1655583430000|2022-06-18 20:17:10|85.03|83.73|85.01|83.71|85.03|83.73|84.87|83.57|22
1655583440000|2022-06-18 20:17:20|84.99|83.69|84.81|83.51|84.99|83.69|84.81|83.51|11
1655583450000|2022-06-18 20:17:30|84.82|83.52|84.85|83.55|84.94|83.64|84.79|83.49|22
1655583460000|2022-06-18 20:17:40|84.84|83.54|84.73|83.43|84.84|83.54|84.73|83.43|13
1655583470000|2022-06-18 20:17:50|84.72|83.42|84.77|83.47|84.77|83.47|84.69|83.39|10
1655583480000|2022-06-18 20:18:00|84.76|83.46|84.43|83.13|84.79|83.49|84.38|83.08|23
1655583490000|2022-06-18 20:18:10|84.42|83.12|84.47|83.17|84.56|83.26|84.42|83.12|15
1655583500000|2022-06-18 20:18:20|84.46|83.16|84.35|83.05|84.46|83.16|84.34|83.04|11
1655583510000|2022-06-18 20:18:30|84.34|83.04|84.17|82.87|84.35|83.05|84.14|82.84|17
1655583520000|2022-06-18 20:18:40|84.16|82.86|83.92|82.62|84.16|82.86|83.91|82.61|20
1655583530000|2022-06-18 20:18:50|83.91|82.61|84.15|82.85|84.15|82.85|83.83|82.53|24
1655583540000|2022-06-18 20:19:00|84.16|82.86|84.22|82.92|84.22|82.92|84|82.7|19
1655583550000|2022-06-18 20:19:10|84.21|82.91|84.21|82.91|84.21|82.91|84.11|82.81|22
1655583560000|2022-06-18 20:19:20|84.2|82.9|84.14|82.84|84.2|82.9|84.05|82.75|15
1655583570000|2022-06-18 20:19:30|84.13|82.83|84.2|82.9|84.2|82.9|84.1|82.8|15
1655583580000|2022-06-18 20:19:40|84.19|82.89|84.52|83.22|84.52|83.22|84.19|82.89|16
1655583590000|2022-06-18 20:19:50|84.53|83.23|84.79|83.49|84.84|83.54|84.52|83.22|14
1655583600000|2022-06-18 20:20:00|84.78|83.48|85.15|83.85|85.17|83.87|84.75|83.45|28
1655583610000|2022-06-18 20:20:10|85.12|83.82|84.58|83.28|85.12|83.82|84.58|83.28|26
1655583620000|2022-06-18 20:20:20|84.57|83.27|84.49|83.19|84.57|83.27|84.41|83.11|18
1655583630000|2022-06-18 20:20:30|84.46|83.16|84.45|83.15|84.48|83.18|84.31|83.01|20
1655583640000|2022-06-18 20:20:40|84.44|83.14|84.39|83.09|84.51|83.21|84.39|83.09|19
1655583650000|2022-06-18 20:20:50|84.4|83.1|84.39|83.09|84.45|83.15|84.38|83.08|13
1655583660000|2022-06-18 20:21:00|84.38|83.08|84.5|83.2|84.53|83.23|84.38|83.08|13
1655583670000|2022-06-18 20:21:10|84.49|83.19|84.43|83.13|84.49|83.19|84.38|83.08|8
1655583680000|2022-06-18 20:21:20|84.42|83.12|84.27|82.97|84.42|83.12|84.24|82.94|13
1655583690000|2022-06-18 20:21:30|84.26|82.96|84.18|82.88|84.27|82.97|84.13|82.83|17
1655583700000|2022-06-18 20:21:40|84.19|82.89|84.33|83.03|84.35|83.05|84.19|82.89|12
1655583710000|2022-06-18 20:21:50|84.3|83|84.25|82.95|84.3|83|84.2|82.9|13
1655583720000|2022-06-18 20:22:00|84.24|82.94|84.22|82.92|84.24|82.94|84.12|82.82|17
1655583730000|2022-06-18 20:22:10|84.23|82.93|84.24|82.94|84.36|83.06|84.23|82.93|17
1655583740000|2022-06-18 20:22:20|84.25|82.95|84.22|82.92|84.35|83.05|84.22|82.92|20
1655583750000|2022-06-18 20:22:30|84.21|82.91|84.27|82.97|84.27|82.97|84.19|82.89|10
1655583760000|2022-06-18 20:22:40|84.29|82.99|84.49|83.19|84.52|83.22|84.29|82.99|14
1655583770000|2022-06-18 20:22:50|84.48|83.18|84.3|83|84.48|83.18|84.3|83|14
1655583780000|2022-06-18 20:23:00|84.29|82.99|84.42|83.12|84.48|83.18|84.28|82.98|16
1655583790000|2022-06-18 20:23:10|84.41|83.11|84.46|83.16|84.47|83.17|84.41|83.11|6
1655583800000|2022-06-18 20:23:20|84.49|83.19|84.69|83.39|84.75|83.45|84.49|83.19|11
1655583810000|2022-06-18 20:23:30|84.67|83.37|84.74|83.44|84.82|83.52|84.66|83.36|19
1655583820000|2022-06-18 20:23:40|84.73|83.43|84.86|83.56|84.88|83.58|84.73|83.43|11
1655583830000|2022-06-18 20:23:50|84.85|83.55|84.87|83.57|84.87|83.57|84.75|83.45|16
1655583840000|2022-06-18 20:24:00|84.92|83.62|85.28|83.98|85.33|84.03|84.92|83.62|24
1655583850000|2022-06-18 20:24:10|85.32|84.02|85.02|83.72|85.33|84.03|85.02|83.72|21
1655583860000|2022-06-18 20:24:20|85|83.7|84.77|83.47|85|83.7|84.74|83.44|24
1655583870000|2022-06-18 20:24:30|84.74|83.44|84.78|83.48|84.78|83.48|84.65|83.35|23
1655583880000|2022-06-18 20:24:40|84.77|83.47|84.67|83.37|84.78|83.48|84.67|83.37|16
1655583890000|2022-06-18 20:24:50|84.66|83.36|84.72|83.42|84.72|83.42|84.66|83.36|13
1655583900000|2022-06-18 20:25:00|84.71|83.41|84.66|83.36|84.73|83.43|84.66|83.36|17
1655583910000|2022-06-18 20:25:10|84.65|83.35|84.67|83.37|84.74|83.44|84.57|83.27|18
1655583920000|2022-06-18 20:25:20|84.66|83.36|84.39|83.09|84.66|83.36|84.39|83.09|14
1655583930000|2022-06-18 20:25:30|84.38|83.08|84.37|83.07|84.39|83.09|84.3|83|15
1655583940000|2022-06-18 20:25:40|84.38|83.08|84.32|83.02|84.38|83.08|84.32|83.02|11
1655583950000|2022-06-18 20:25:50|84.34|83.04|84.34|83.04|84.38|83.08|84.23|82.93|17
1655583960000|2022-06-18 20:26:00|84.33|83.03|84.23|82.93|84.39|83.09|84.21|82.91|23
1655583970000|2022-06-18 20:26:10|84.22|82.92|84.2|82.9|84.22|82.92|84.19|82.89|9
1655583980000|2022-06-18 20:26:20|84.23|82.93|84.22|82.92|84.31|83.01|84.22|82.92|16
1655583990000|2022-06-18 20:26:30|84.21|82.91|84.13|82.83|84.21|82.91|84.13|82.83|17
1655584000000|2022-06-18 20:26:40|84.12|82.82|84.09|82.79|84.12|82.82|84.07|82.77|7
1655584010000|2022-06-18 20:26:50|84.08|82.78|84.05|82.75|84.09|82.79|84.03|82.73|10
1655584020000|2022-06-18 20:27:00|84.06|82.76|84.28|82.98|84.28|82.98|84.04|82.74|21
1655584030000|2022-06-18 20:27:10|84.32|83.02|84.26|82.96|84.34|83.04|84.2|82.9|24
1655584040000|2022-06-18 20:27:20|84.25|82.95|84.1|82.8|84.25|82.95|84.04|82.74|18
1655584050000|2022-06-18 20:27:30|84.18|82.88|84.11|82.81|84.19|82.89|84.11|82.81|14
1655584060000|2022-06-18 20:27:40|84.13|82.83|84.06|82.76|84.17|82.87|83.98|82.68|19
1655584070000|2022-06-18 20:27:50|84.05|82.75|83.99|82.69|84.05|82.75|83.98|82.68|11
1655584080000|2022-06-18 20:28:00|83.98|82.68|83.86|82.56|83.98|82.68|83.83|82.53|17
1655584090000|2022-06-18 20:28:10|83.87|82.57|83.74|82.44|83.89|82.59|83.73|82.43|21
1655584100000|2022-06-18 20:28:20|83.72|82.42|83.67|82.37|83.72|82.42|83.63|82.33|16
1655584110000|2022-06-18 20:28:30|83.69|82.39|83.87|82.57|83.88|82.58|83.69|82.39|17
1655584120000|2022-06-18 20:28:40|83.86|82.56|83.69|82.39|83.89|82.59|83.66|82.36|26
1655584130000|2022-06-18 20:28:50|83.68|82.38|83.73|82.43|83.76|82.46|83.65|82.35|13
1655584140000|2022-06-18 20:29:00|83.72|82.42|83.76|82.46|83.77|82.47|83.66|82.36|15
1655584150000|2022-06-18 20:29:10|83.75|82.45|84.07|82.77|84.07|82.77|83.73|82.43|19
1655584160000|2022-06-18 20:29:20|84.06|82.76|83.91|82.61|84.06|82.76|83.91|82.61|19
1655584170000|2022-06-18 20:29:30|83.9|82.6|83.87|82.57|83.9|82.6|83.75|82.45|18
1655584180000|2022-06-18 20:29:40|83.88|82.58|83.75|82.45|83.92|82.62|83.75|82.45|14
1655584190000|2022-06-18 20:29:50|83.74|82.44|83.84|82.54|83.87|82.57|83.73|82.43|14
1655584200000|2022-06-18 20:30:00|83.83|82.53|83.68|82.38|83.9|82.6|83.68|82.38|23
1655584210000|2022-06-18 20:30:10|83.67|82.37|83.9|82.6|83.9|82.6|83.66|82.36|15
1655584220000|2022-06-18 20:30:20|83.91|82.61|83.9|82.6|83.92|82.62|83.82|82.52|15
1655584230000|2022-06-18 20:30:30|83.97|82.67|84.2|82.9|84.2|82.9|83.97|82.67|14
1655584240000|2022-06-18 20:30:40|84.23|82.93|84.1|82.8|84.3|83|84.1|82.8|22
1655584250000|2022-06-18 20:30:50|84.09|82.79|84.06|82.76|84.09|82.79|83.97|82.67|21
1655584260000|2022-06-18 20:31:00|84.07|82.77|84.25|82.95|84.25|82.95|84.07|82.77|10
1655584270000|2022-06-18 20:31:10|84.26|82.96|84.21|82.91|84.27|82.97|84.21|82.91|19
1655584280000|2022-06-18 20:31:20|84.2|82.9|83.97|82.67|84.2|82.9|83.97|82.67|16
1655584290000|2022-06-18 20:31:30|83.95|82.65|83.94|82.64|83.95|82.65|83.84|82.54|13
1655584300000|2022-06-18 20:31:40|83.96|82.66|84.07|82.77|84.07|82.77|83.96|82.66|21
1655584310000|2022-06-18 20:31:50|84.06|82.76|83.89|82.59|84.06|82.76|83.87|82.57|25
1655584320000|2022-06-18 20:32:00|83.88|82.58|83.78|82.48|83.89|82.59|83.78|82.48|16
1655584330000|2022-06-18 20:32:10|83.79|82.49|83.83|82.53|83.88|82.58|83.77|82.47|14
1655584340000|2022-06-18 20:32:20|83.82|82.52|83.86|82.56|83.86|82.56|83.82|82.52|9
1655584350000|2022-06-18 20:32:30|83.88|82.58|83.84|82.54|83.95|82.65|83.84|82.54|16
1655584360000|2022-06-18 20:32:40|83.83|82.53|83.77|82.47|83.88|82.58|83.77|82.47|13
1655584370000|2022-06-18 20:32:50|83.76|82.46|83.7|82.4|83.77|82.47|83.66|82.36|20
1655584380000|2022-06-18 20:33:00|83.69|82.39|83.69|82.39|83.75|82.45|83.67|82.37|17
1655584390000|2022-06-18 20:33:10|83.72|82.42|83.73|82.43|83.79|82.49|83.69|82.39|13
1655584400000|2022-06-18 20:33:20|83.72|82.42|83.73|82.43|83.74|82.44|83.72|82.42|4
1655584410000|2022-06-18 20:33:30|83.72|82.42|83.72|82.42|83.72|82.42|83.72|82.42|1
1655584420000|2022-06-18 20:33:40|83.69|82.39|83.7|82.4|83.7|82.4|83.64|82.34|10
1655584430000|2022-06-18 20:33:50|83.69|82.39|83.69|82.39|83.69|82.39|83.61|82.31|15
1655584440000|2022-06-18 20:34:00|83.71|82.41|83.62|82.32|83.71|82.41|83.59|82.29|11
1655584450000|2022-06-18 20:34:10|83.61|82.31|83.53|82.23|83.64|82.34|83.51|82.21|18
1655584460000|2022-06-18 20:34:20|83.55|82.25|83.52|82.22|83.58|82.28|83.5|82.2|15
1655584470000|2022-06-18 20:34:30|83.51|82.21|83.54|82.24|83.6|82.3|83.51|82.21|16
1655584480000|2022-06-18 20:34:40|83.4|82.1|83.55|82.25|83.55|82.25|83.32|82.02|23
1655584490000|2022-06-18 20:34:50|83.56|82.26|83.91|82.61|83.91|82.61|83.47|82.17|31
1655584500000|2022-06-18 20:35:00|83.97|82.67|83.86|82.56|84.06|82.76|83.84|82.54|25
1655584510000|2022-06-18 20:35:10|83.85|82.55|84.07|82.77|84.07|82.77|83.83|82.53|20
1655584520000|2022-06-18 20:35:20|84.08|82.78|84.17|82.87|84.17|82.87|84.08|82.78|17
1655584530000|2022-06-18 20:35:30|84.19|82.89|84.44|83.14|84.44|83.14|84.19|82.89|11
1655584540000|2022-06-18 20:35:40|84.45|83.15|84.34|83.04|84.46|83.16|84.32|83.02|19
1655584550000|2022-06-18 20:35:50|84.33|83.03|84.06|82.76|84.33|83.03|84.06|82.76|24
1655584560000|2022-06-18 20:36:00|84.05|82.75|83.92|82.62|84.1|82.8|83.92|82.62|17
1655584570000|2022-06-18 20:36:10|83.91|82.61|84.01|82.71|84.01|82.71|83.91|82.61|13
1655584580000|2022-06-18 20:36:20|84|82.7|84.09|82.79|84.09|82.79|83.92|82.62|21
1655584590000|2022-06-18 20:36:30|84.11|82.81|84.11|82.81|84.11|82.81|84.07|82.77|14
1655584600000|2022-06-18 20:36:40|84.12|82.82|84.2|82.9|84.2|82.9|84.12|82.82|11
1655584610000|2022-06-18 20:36:50|84.18|82.88|84.22|82.92|84.22|82.92|84.14|82.84|9
1655584620000|2022-06-18 20:37:00|84.23|82.93|84.23|82.93|84.25|82.95|84.21|82.91|9
1655584630000|2022-06-18 20:37:10|84.24|82.94|84.31|83.01|84.33|83.03|84.23|82.93|13
1655584640000|2022-06-18 20:37:20|84.3|83|84.33|83.03|84.34|83.04|84.3|83|14
1655584650000|2022-06-18 20:37:30|84.32|83.02|84.06|82.76|84.32|83.02|84.05|82.75|18
1655584660000|2022-06-18 20:37:40|84.08|82.78|84.09|82.79|84.11|82.81|84.08|82.78|10
1655584670000|2022-06-18 20:37:50|84.08|82.78|84|82.7|84.08|82.78|83.99|82.69|10
1655584680000|2022-06-18 20:38:00|84.01|82.71|84.01|82.71|84.1|82.8|84.01|82.71|15
1655584690000|2022-06-18 20:38:10|84.03|82.73|84.12|82.82|84.2|82.9|84.03|82.73|12
1655584700000|2022-06-18 20:38:20|84.13|82.83|84.2|82.9|84.2|82.9|84.13|82.83|5
1655584710000|2022-06-18 20:38:30|84.19|82.89|84.18|82.88|84.19|82.89|84.14|82.84|8
1655584720000|2022-06-18 20:38:40|84.17|82.87|84.2|82.9|84.2|82.9|84.17|82.87|6
1655584730000|2022-06-18 20:38:50|84.21|82.91|84.25|82.95|84.28|82.98|84.21|82.91|6
1655584740000|2022-06-18 20:39:00|84.26|82.96|84.36|83.06|84.37|83.07|84.26|82.96|14
1655584750000|2022-06-18 20:39:10|84.37|83.07|84.35|83.05|84.37|83.07|84.33|83.03|9
1655584760000|2022-06-18 20:39:20|84.36|83.06|84.38|83.08|84.39|83.09|84.36|83.06|5
1655584770000|2022-06-18 20:39:30|84.37|83.07|84.36|83.06|84.37|83.07|84.3|83|15
1655584780000|2022-06-18 20:39:40|84.37|83.07|84.38|83.08|84.39|83.09|84.37|83.07|4
1655584790000|2022-06-18 20:39:50|84.36|83.06|84.23|82.93|84.38|83.08|84.23|82.93|12
1655584800000|2022-06-18 20:40:00|84.26|82.96|84.22|82.92|84.27|82.97|84.21|82.91|15
1655584810000|2022-06-18 20:40:10|84.23|82.93|84.37|83.07|84.37|83.07|84.23|82.93|8
1655584820000|2022-06-18 20:40:20|84.36|83.06|84.3|83|84.38|83.08|84.3|83|15
1655584830000|2022-06-18 20:40:30|84.32|83.02|84.31|83.01|84.35|83.05|84.3|83|16
1655584840000|2022-06-18 20:40:40|84.3|83|84.23|82.93|84.3|83|84.23|82.93|6
1655584850000|2022-06-18 20:40:50|84.24|82.94|84.11|82.81|84.24|82.94|84.08|82.78|13
1655584860000|2022-06-18 20:41:00|84.12|82.82|84.13|82.83|84.17|82.87|84.11|82.81|9
1655584870000|2022-06-18 20:41:10|84.12|82.82|84.22|82.92|84.23|82.93|84.12|82.82|9
1655584880000|2022-06-18 20:41:20|84.19|82.89|84.16|82.86|84.19|82.89|84.13|82.83|10
1655584890000|2022-06-18 20:41:30|84.15|82.85|84.15|82.85|84.17|82.87|84.12|82.82|10
1655584900000|2022-06-18 20:41:40|84.14|82.84|84.14|82.84|84.18|82.88|84.13|82.83|12
1655584910000|2022-06-18 20:41:50|84.15|82.85|84.15|82.85|84.16|82.86|84.14|82.84|6
1655584920000|2022-06-18 20:42:00|84.14|82.84|84.19|82.89|84.19|82.89|84.12|82.82|7
1655584930000|2022-06-18 20:42:10|84.21|82.91|84.24|82.94|84.26|82.96|84.21|82.91|7
1655584940000|2022-06-18 20:42:20|84.21|82.91|84.13|82.83|84.21|82.91|84.12|82.82|6
1655584950000|2022-06-18 20:42:30|84.11|82.81|84.17|82.87|84.19|82.89|84.11|82.81|9
1655584960000|2022-06-18 20:42:40|84.13|82.83|84.17|82.87|84.17|82.87|84.12|82.82|9
1655584970000|2022-06-18 20:42:50|84.16|82.86|84.12|82.82|84.16|82.86|84.12|82.82|5
1655584980000|2022-06-18 20:43:00|84.14|82.84|84.06|82.76|84.16|82.86|84.06|82.76|13
1655584990000|2022-06-18 20:43:10|84.08|82.78|84.06|82.76|84.09|82.79|84.06|82.76|7
1655585000000|2022-06-18 20:43:20|84.08|82.78|84.06|82.76|84.08|82.78|84.06|82.76|5
1655585010000|2022-06-18 20:43:30|84.02|82.72|83.94|82.64|84.02|82.72|83.93|82.63|12
1655585020000|2022-06-18 20:43:40|83.93|82.63|83.99|82.69|83.99|82.69|83.93|82.63|2
1655585030000|2022-06-18 20:43:50|84|82.7|84.04|82.74|84.04|82.74|84|82.7|4
1655585040000|2022-06-18 20:44:00|84.03|82.73|84.02|82.72|84.03|82.73|84|82.7|10
1655585050000|2022-06-18 20:44:10|84|82.7|84.01|82.71|84.01|82.71|84|82.7|4
1655585060000|2022-06-18 20:44:20|84.03|82.73|84.01|82.71|84.03|82.73|84.01|82.71|2
1655585070000|2022-06-18 20:44:30|84|82.7|84.01|82.71|84.01|82.71|84|82.7|2
1655585080000|2022-06-18 20:44:40|84|82.7|83.98|82.68|84|82.7|83.97|82.67|7
1655585090000|2022-06-18 20:44:50|83.99|82.69|83.99|82.69|84|82.7|83.99|82.69|3
1655585100000|2022-06-18 20:45:00|83.98|82.68|84.17|82.87|84.17|82.87|83.94|82.64|17
1655585110000|2022-06-18 20:45:10|84.16|82.86|84.18|82.88|84.18|82.88|84.15|82.85|6
1655585120000|2022-06-18 20:45:20|84.2|82.9|84.18|82.88|84.2|82.9|84.17|82.87|7
1655585130000|2022-06-18 20:45:30|84.17|82.87|84.13|82.83|84.18|82.88|84.13|82.83|7
1655585140000|2022-06-18 20:45:40|84.12|82.82|84.1|82.8|84.13|82.83|84.1|82.8|9
1655585150000|2022-06-18 20:45:50|84.11|82.81|84.13|82.83|84.15|82.85|84.11|82.81|8
1655585160000|2022-06-18 20:46:00|84.12|82.82|84.09|82.79|84.17|82.87|84.09|82.79|11
1655585170000|2022-06-18 20:46:10|84.11|82.81|84.06|82.76|84.11|82.81|84.01|82.71|10
1655585180000|2022-06-18 20:46:20|84.08|82.78|84.1|82.8|84.1|82.8|84.02|82.72|15
1655585190000|2022-06-18 20:46:30|84.14|82.84|84.08|82.78|84.14|82.84|84.08|82.78|5
1655585200000|2022-06-18 20:46:40|84.09|82.79|84.01|82.71|84.09|82.79|84.01|82.71|15
1655585210000|2022-06-18 20:46:50|84.02|82.72|84.02|82.72|84.06|82.76|84.01|82.71|11
1655585220000|2022-06-18 20:47:00|84|82.7|83.82|82.52|84|82.7|83.82|82.52|17
1655585230000|2022-06-18 20:47:10|83.79|82.49|83.61|82.31|83.79|82.49|83.57|82.27|19
1655585240000|2022-06-18 20:47:20|83.62|82.32|83.58|82.28|83.64|82.34|83.54|82.24|11
1655585250000|2022-06-18 20:47:30|83.61|82.31|83.62|82.32|83.62|82.32|83.51|82.21|21
1655585260000|2022-06-18 20:47:40|83.59|82.29|83.59|82.29|83.63|82.33|83.59|82.29|4
1655585270000|2022-06-18 20:47:50|83.6|82.3|83.57|82.27|83.62|82.32|83.57|82.27|7
1655585280000|2022-06-18 20:48:00|83.58|82.28|83.85|82.55|83.86|82.56|83.57|82.27|15
1655585290000|2022-06-18 20:48:10|83.83|82.53|83.76|82.46|83.83|82.53|83.74|82.44|11
1655585300000|2022-06-18 20:48:20|83.75|82.45|83.54|82.24|83.75|82.45|83.54|82.24|9
1655585310000|2022-06-18 20:48:30|83.53|82.23|83.42|82.12|83.53|82.23|83.39|82.09|15
1655585320000|2022-06-18 20:48:40|83.43|82.13|83.57|82.27|83.58|82.28|83.43|82.13|11
1655585330000|2022-06-18 20:48:50|83.56|82.26|83.58|82.28|83.58|82.28|83.48|82.18|13
1655585340000|2022-06-18 20:49:00|83.59|82.29|83.57|82.27|83.6|82.3|83.57|82.27|5
1655585350000|2022-06-18 20:49:10|83.56|82.26|83.52|82.22|83.56|82.26|83.48|82.18|12
1655585360000|2022-06-18 20:49:20|83.54|82.24|83.47|82.17|83.6|82.3|83.47|82.17|12
1655585370000|2022-06-18 20:49:30|83.51|82.21|83.45|82.15|83.55|82.25|83.45|82.15|13
1655585380000|2022-06-18 20:49:40|83.44|82.14|83.38|82.08|83.44|82.14|83.37|82.07|14
1655585390000|2022-06-18 20:49:50|83.37|82.07|83.34|82.04|83.37|82.07|83.25|81.95|17
1655585400000|2022-06-18 20:50:00|83.33|82.03|83.43|82.13|83.44|82.14|83.32|82.02|9
1655585410000|2022-06-18 20:50:10|83.44|82.14|83.35|82.05|83.44|82.14|83.35|82.05|12
1655585420000|2022-06-18 20:50:20|83.32|82.02|83.23|81.93|83.32|82.02|83.2|81.9|13
1655585430000|2022-06-18 20:50:30|83.25|81.95|83.25|81.95|83.27|81.97|83.25|81.95|4
1655585440000|2022-06-18 20:50:40|83.23|81.93|83.22|81.92|83.23|81.93|83.2|81.9|9
1655585450000|2022-06-18 20:50:50|83.21|81.91|83.23|81.93|83.24|81.94|83.12|81.82|17
1655585460000|2022-06-18 20:51:00|83.22|81.92|83.34|82.04|83.34|82.04|83.22|81.92|9
1655585470000|2022-06-18 20:51:10|83.35|82.05|83.6|82.3|83.6|82.3|83.35|82.05|12
1655585480000|2022-06-18 20:51:20|83.59|82.29|83.57|82.27|83.59|82.29|83.56|82.26|6
1655585490000|2022-06-18 20:51:30|83.59|82.29|83.56|82.26|83.6|82.3|83.56|82.26|5
1655585500000|2022-06-18 20:51:40|83.51|82.21|83.6|82.3|83.6|82.3|83.47|82.17|12
1655585510000|2022-06-18 20:51:50|83.57|82.27|83.54|82.24|83.57|82.27|83.54|82.24|5
1655585520000|2022-06-18 20:52:00|83.55|82.25|83.48|82.18|83.55|82.25|83.47|82.17|8
1655585530000|2022-06-18 20:52:10|83.47|82.17|83.36|82.06|83.53|82.23|83.35|82.05|13
1655585540000|2022-06-18 20:52:20|83.35|82.05|83.34|82.04|83.36|82.06|83.34|82.04|8
1655585550000|2022-06-18 20:52:30|83.33|82.03|83.45|82.15|83.45|82.15|83.28|81.98|14
1655585560000|2022-06-18 20:52:40|83.42|82.12|83.38|82.08|83.42|82.12|83.37|82.07|10
1655585570000|2022-06-18 20:52:50|83.37|82.07|83.33|82.03|83.38|82.08|83.31|82.01|12
1655585580000|2022-06-18 20:53:00|83.32|82.02|83.34|82.04|83.35|82.05|83.25|81.95|10
1655585590000|2022-06-18 20:53:10|83.35|82.05|83.32|82.02|83.37|82.07|83.31|82.01|9
1655585600000|2022-06-18 20:53:20|83.29|81.99|83.25|81.95|83.32|82.02|83.25|81.95|9
1655585610000|2022-06-18 20:53:30|83.27|81.97|83.34|82.04|83.34|82.04|83.21|81.91|16
1655585620000|2022-06-18 20:53:40|83.35|82.05|83.42|82.12|83.43|82.13|83.32|82.02|12
1655585630000|2022-06-18 20:53:50|83.41|82.11|83.46|82.16|83.53|82.23|83.41|82.11|17
1655585640000|2022-06-18 20:54:00|83.49|82.19|83.53|82.23|83.53|82.23|83.49|82.19|3
1655585650000|2022-06-18 20:54:10|83.54|82.24|83.79|82.49|83.79|82.49|83.54|82.24|4
1655585660000|2022-06-18 20:54:20|83.81|82.51|83.58|82.28|83.81|82.51|83.56|82.26|11
1655585670000|2022-06-18 20:54:30|83.59|82.29|83.73|82.43|83.73|82.43|83.59|82.29|7
1655585680000|2022-06-18 20:54:40|83.74|82.44|83.57|82.27|83.75|82.45|83.57|82.27|14
1655585690000|2022-06-18 20:54:50|83.56|82.26|83.42|82.12|83.57|82.27|83.38|82.08|19
1655585700000|2022-06-18 20:55:00|83.43|82.13|83.4|82.1|83.44|82.14|83.39|82.09|14
1655585710000|2022-06-18 20:55:10|83.41|82.11|83.34|82.04|83.41|82.11|83.32|82.02|13
1655585720000|2022-06-18 20:55:20|83.33|82.03|83.21|81.91|83.33|82.03|83.21|81.91|14
1655585730000|2022-06-18 20:55:30|83.22|81.92|83.32|82.02|83.34|82.04|83.22|81.92|9
1655585740000|2022-06-18 20:55:40|83.31|82.01|83.29|81.99|83.31|82.01|83.25|81.95|16
1655585750000|2022-06-18 20:55:50|83.33|82.03|83.28|81.98|83.33|82.03|83.28|81.98|7
1655585760000|2022-06-18 20:56:00|83.3|82|83.43|82.13|83.43|82.13|83.3|82|14
1655585770000|2022-06-18 20:56:10|83.44|82.14|83.51|82.21|83.51|82.21|83.44|82.14|10
1655585780000|2022-06-18 20:56:20|83.48|82.18|83.59|82.29|83.63|82.33|83.48|82.18|17
1655585790000|2022-06-18 20:56:30|83.6|82.3|83.59|82.29|83.63|82.33|83.58|82.28|9
1655585800000|2022-06-18 20:56:40|83.6|82.3|83.55|82.25|83.62|82.32|83.54|82.24|15
1655585810000|2022-06-18 20:56:50|83.57|82.27|83.59|82.29|83.59|82.29|83.55|82.25|8
1655585820000|2022-06-18 20:57:00|83.6|82.3|83.78|82.48|83.8|82.5|83.6|82.3|9
1655585830000|2022-06-18 20:57:10|83.8|82.5|83.75|82.45|83.8|82.5|83.59|82.29|18
1655585840000|2022-06-18 20:57:20|83.73|82.43|83.76|82.46|83.78|82.48|83.73|82.43|6
1655585850000|2022-06-18 20:57:30|83.74|82.44|83.78|82.48|83.78|82.48|83.74|82.44|3
1655585860000|2022-06-18 20:57:40|83.79|82.49|83.79|82.49|83.79|82.49|83.78|82.48|3
1655585870000|2022-06-18 20:57:50|83.8|82.5|83.87|82.57|83.87|82.57|83.8|82.5|4
1655585880000|2022-06-18 20:58:00|83.95|82.65|83.96|82.66|84.01|82.71|83.95|82.65|10
1655585890000|2022-06-18 20:58:10|83.93|82.63|84.05|82.75|84.05|82.75|83.9|82.6|10
1655585900000|2022-06-18 20:58:20|84.04|82.74|84.06|82.76|84.06|82.76|83.99|82.69|13
1655585910000|2022-06-18 20:58:30|84.09|82.79|84.2|82.9|84.25|82.95|84.09|82.79|16
1655585920000|2022-06-18 20:58:40|84.21|82.91|84.18|82.88|84.22|82.92|84.18|82.88|9
1655585930000|2022-06-18 20:58:50|84.19|82.89|84.21|82.91|84.22|82.92|84.18|82.88|8
1655585940000|2022-06-18 20:59:00|84.22|82.92|84.25|82.95|84.25|82.95|84.21|82.91|10
1655585950000|2022-06-18 20:59:10|84.22|82.92|84.23|82.93|84.23|82.93|84.2|82.9|11
1655585960000|2022-06-18 20:59:20|84.2|82.9|84.22|82.92|84.22|82.92|84.18|82.88|6
1655585970000|2022-06-18 20:59:30|84.21|82.91|84.19|82.89|84.21|82.91|84.18|82.88|8
1655585980000|2022-06-18 20:59:40|84.21|82.91|84.19|82.89|84.23|82.93|84.19|82.89|13
1655585990000|2022-06-18 20:59:50|84.2|82.9|84.22|82.92|84.23|82.93|84.2|82.9|7
1655586000000|2022-06-18 21:00:00|84.23|82.93|84.19|82.89|84.23|82.93|84.14|82.84|16
1655586010000|2022-06-18 21:00:10|84.18|82.88|84.12|82.82|84.18|82.88|84.12|82.82|15
1655586020000|2022-06-18 21:00:20|84.11|82.81|84.12|82.82|84.16|82.86|84.11|82.81|9
1655586030000|2022-06-18 21:00:30|84.11|82.81|84.22|82.92|84.23|82.93|84.1|82.8|13
1655586040000|2022-06-18 21:00:40|84.23|82.93|84.26|82.96|84.27|82.97|84.23|82.93|7
1655586060000|2022-06-18 21:01:00|84.27|82.97|84.32|83.02|84.38|83.08|84.27|82.97|14
1655586070000|2022-06-18 21:01:10|84.31|83.01|84.23|82.93|84.31|83.01|84.21|82.91|12
1655586080000|2022-06-18 21:01:20|84.24|82.94|84.38|83.08|84.39|83.09|84.24|82.94|13
1655586090000|2022-06-18 21:01:30|84.39|83.09|84.48|83.18|84.5|83.2|84.39|83.09|15
1655586100000|2022-06-18 21:01:40|84.46|83.16|84.4|83.1|84.46|83.16|84.39|83.09|7
1655586110000|2022-06-18 21:01:50|84.41|83.11|84.44|83.14|84.49|83.19|84.41|83.11|11
1655586120000|2022-06-18 21:02:00|84.43|83.13|84.37|83.07|84.43|83.13|84.37|83.07|5
1655586130000|2022-06-18 21:02:10|84.36|83.06|84.33|83.03|84.44|83.14|84.33|83.03|10
1655586140000|2022-06-18 21:02:20|84.34|83.04|84.43|83.13|84.43|83.13|84.34|83.04|10
1655586150000|2022-06-18 21:02:30|84.39|83.09|84.4|83.1|84.41|83.11|84.38|83.08|9
1655586160000|2022-06-18 21:02:40|84.42|83.12|84.37|83.07|84.42|83.12|84.37|83.07|7
1655586170000|2022-06-18 21:02:50|84.4|83.1|84.43|83.13|84.43|83.13|84.4|83.1|3
1655586180000|2022-06-18 21:03:00|84.42|83.12|84.36|83.06|84.42|83.12|84.33|83.03|12
1655586190000|2022-06-18 21:03:10|84.43|83.13|84.39|83.09|84.43|83.13|84.37|83.07|13
1655586200000|2022-06-18 21:03:20|84.4|83.1|84.42|83.12|84.43|83.13|84.4|83.1|4
1655586210000|2022-06-18 21:03:30|84.41|83.11|84.48|83.18|84.5|83.2|84.41|83.11|10
1655586220000|2022-06-18 21:03:40|84.47|83.17|84.49|83.19|84.49|83.19|84.47|83.17|3
1655586230000|2022-06-18 21:03:50|84.5|83.2|84.43|83.13|84.5|83.2|84.43|83.13|10
1655586240000|2022-06-18 21:04:00|84.41|83.11|84.47|83.17|84.48|83.18|84.41|83.11|9
1655586250000|2022-06-18 21:04:10|84.48|83.18|84.66|83.36|84.75|83.45|84.48|83.18|16
1655586260000|2022-06-18 21:04:20|84.65|83.35|84.91|83.61|84.91|83.61|84.65|83.35|14
1655586270000|2022-06-18 21:04:30|84.92|83.62|84.86|83.56|84.92|83.62|84.83|83.53|11
1655586280000|2022-06-18 21:04:40|84.87|83.57|84.94|83.64|84.94|83.64|84.87|83.57|7
1655586290000|2022-06-18 21:04:50|85.02|83.72|84.99|83.69|85.07|83.77|84.99|83.69|12
1655586300000|2022-06-18 21:05:00|84.98|83.68|85|83.7|85.07|83.77|84.98|83.68|12
1655586310000|2022-06-18 21:05:10|85.01|83.71|84.9|83.6|85.01|83.71|84.9|83.6|13
1655586320000|2022-06-18 21:05:20|84.89|83.59|84.85|83.55|84.94|83.64|84.82|83.52|14
1655586330000|2022-06-18 21:05:30|84.87|83.57|84.87|83.57|84.87|83.57|84.86|83.56|7
1655586340000|2022-06-18 21:05:40|84.86|83.56|84.83|83.53|84.86|83.56|84.82|83.52|5
1655586350000|2022-06-18 21:05:50|84.85|83.55|84.87|83.57|84.87|83.57|84.85|83.55|3
1655586360000|2022-06-18 21:06:00|84.84|83.54|84.82|83.52|84.84|83.54|84.82|83.52|3
1655586370000|2022-06-18 21:06:10|84.81|83.51|84.82|83.52|84.83|83.53|84.79|83.49|7
1655586380000|2022-06-18 21:06:20|84.81|83.51|84.79|83.49|84.81|83.51|84.79|83.49|3
1655586390000|2022-06-18 21:06:30|84.81|83.51|84.89|83.59|84.89|83.59|84.81|83.51|13
1655586400000|2022-06-18 21:06:40|84.87|83.57|84.81|83.51|84.89|83.59|84.81|83.51|10
1655586410000|2022-06-18 21:06:50|84.8|83.5|84.74|83.44|84.8|83.5|84.73|83.43|9
1655586420000|2022-06-18 21:07:00|84.75|83.45|84.75|83.45|84.76|83.46|84.74|83.44|5
1655586430000|2022-06-18 21:07:10|84.76|83.46|84.75|83.45|84.78|83.48|84.75|83.45|5
1655586440000|2022-06-18 21:07:20|84.76|83.46|84.78|83.48|84.79|83.49|84.76|83.46|3
1655586450000|2022-06-18 21:07:30|84.77|83.47|84.72|83.42|84.77|83.47|84.72|83.42|8
1655586460000|2022-06-18 21:07:40|84.71|83.41|84.76|83.46|84.76|83.46|84.71|83.41|3
1655586470000|2022-06-18 21:07:50|84.77|83.47|84.75|83.45|84.77|83.47|84.75|83.45|3
1655586480000|2022-06-18 21:08:00|84.76|83.46|84.8|83.5|84.8|83.5|84.76|83.46|3
1655586490000|2022-06-18 21:08:10|84.81|83.51|84.81|83.51|84.81|83.51|84.81|83.51|1
1655586500000|2022-06-18 21:08:20|84.83|83.53|84.84|83.54|84.84|83.54|84.83|83.53|2
1655586520000|2022-06-18 21:08:40|84.82|83.52|84.82|83.52|84.82|83.52|84.82|83.52|1
1655586530000|2022-06-18 21:08:50|84.81|83.51|84.83|83.53|84.83|83.53|84.81|83.51|2
1655586540000|2022-06-18 21:09:00|84.81|83.51|84.81|83.51|84.81|83.51|84.81|83.51|1
1655586550000|2022-06-18 21:09:10|84.8|83.5|84.81|83.51|84.82|83.52|84.8|83.5|4
1655586560000|2022-06-18 21:09:20|84.83|83.53|84.83|83.53|84.83|83.53|84.82|83.52|3
1655586570000|2022-06-18 21:09:30|84.87|83.57|84.92|83.62|84.92|83.62|84.87|83.57|4
1655586580000|2022-06-18 21:09:40|84.93|83.63|84.93|83.63|84.95|83.65|84.93|83.63|3
1655586590000|2022-06-18 21:09:50|84.92|83.62|84.92|83.62|84.92|83.62|84.91|83.61|3
1655586610000|2022-06-18 21:10:10|84.91|83.61|84.88|83.58|84.91|83.61|84.88|83.58|9
1655586620000|2022-06-18 21:10:20|84.9|83.6|84.93|83.63|84.93|83.63|84.9|83.6|3
1655586630000|2022-06-18 21:10:30|84.95|83.65|84.87|83.57|84.95|83.65|84.87|83.57|8
1655586640000|2022-06-18 21:10:40|84.86|83.56|84.84|83.54|84.86|83.56|84.82|83.52|8
1655586650000|2022-06-18 21:10:50|84.83|83.53|84.69|83.39|84.83|83.53|84.69|83.39|12
1655586660000|2022-06-18 21:11:00|84.67|83.37|84.66|83.36|84.69|83.39|84.65|83.35|9
1655586670000|2022-06-18 21:11:10|84.65|83.35|84.55|83.25|84.65|83.35|84.55|83.25|5
1655586690000|2022-06-18 21:11:30|84.56|83.26|84.62|83.32|84.62|83.32|84.56|83.26|4
1655586700000|2022-06-18 21:11:40|84.61|83.31|84.81|83.51|84.81|83.51|84.61|83.31|8
1655586710000|2022-06-18 21:11:50|84.8|83.5|84.8|83.5|84.8|83.5|84.8|83.5|1
1655586720000|2022-06-18 21:12:00|84.81|83.51|84.77|83.47|84.81|83.51|84.75|83.45|5
1655586730000|2022-06-18 21:12:10|84.78|83.48|84.82|83.52|84.82|83.52|84.78|83.48|4
1655586740000|2022-06-18 21:12:20|84.83|83.53|84.8|83.5|84.83|83.53|84.8|83.5|3
1655586760000|2022-06-18 21:12:40|84.79|83.49|84.79|83.49|84.79|83.49|84.79|83.49|1
1655586770000|2022-06-18 21:12:50|84.8|83.5|84.81|83.51|84.81|83.51|84.8|83.5|2
1655586780000|2022-06-18 21:13:00|84.8|83.5|84.81|83.51|84.81|83.51|84.8|83.5|2
1655586790000|2022-06-18 21:13:10|84.83|83.53|84.83|83.53|84.83|83.53|84.83|83.53|1
1655586800000|2022-06-18 21:13:20|84.84|83.54|84.84|83.54|84.84|83.54|84.84|83.54|1
1655586810000|2022-06-18 21:13:30|84.83|83.53|84.83|83.53|84.83|83.53|84.83|83.53|1
1655586840000|2022-06-18 21:14:00|84.87|83.57|84.87|83.57|84.87|83.57|84.87|83.57|1
1655586860000|2022-06-18 21:14:20|84.89|83.59|84.91|83.61|84.92|83.62|84.89|83.59|4
1655586870000|2022-06-18 21:14:30|84.92|83.62|84.91|83.61|84.92|83.62|84.91|83.61|2
1655586880000|2022-06-18 21:14:40|84.92|83.62|84.94|83.64|84.94|83.64|84.92|83.62|2
1655586900000|2022-06-18 21:15:00|84.95|83.65|84.95|83.65|84.95|83.65|84.95|83.65|1
1655586910000|2022-06-18 21:15:10|84.94|83.64|84.96|83.66|84.96|83.66|84.94|83.64|2
1655586920000|2022-06-18 21:15:20|84.99|83.69|85.08|83.78|85.08|83.78|84.99|83.69|3
1655586930000|2022-06-18 21:15:30|85.07|83.77|85|83.7|85.09|83.79|85|83.7|12
1655586940000|2022-06-18 21:15:40|84.99|83.69|84.98|83.68|84.99|83.69|84.98|83.68|2
1655586950000|2022-06-18 21:15:50|84.99|83.69|85|83.7|85|83.7|84.99|83.69|6
1655586960000|2022-06-18 21:16:00|84.99|83.69|84.99|83.69|84.99|83.69|84.99|83.69|1
1655586970000|2022-06-18 21:16:10|85|83.7|85|83.7|85|83.7|85|83.7|1
1655586980000|2022-06-18 21:16:20|84.99|83.69|85|83.7|85|83.7|84.99|83.69|2
1655586990000|2022-06-18 21:16:30|84.99|83.69|84.99|83.69|84.99|83.69|84.99|83.69|1
1655587000000|2022-06-18 21:16:40|84.96|83.66|84.96|83.66|84.97|83.67|84.96|83.66|3
1655587010000|2022-06-18 21:16:50|84.97|83.67|84.86|83.56|84.97|83.67|84.86|83.56|8
1655587020000|2022-06-18 21:17:00|84.85|83.55|84.86|83.56|84.86|83.56|84.85|83.55|2
1655587030000|2022-06-18 21:17:10|84.85|83.55|84.85|83.55|84.87|83.57|84.85|83.55|3
1655587040000|2022-06-18 21:17:20|84.86|83.56|84.86|83.56|84.86|83.56|84.86|83.56|1
1655587050000|2022-06-18 21:17:30|84.85|83.55|84.83|83.53|84.86|83.56|84.83|83.53|3
1655587060000|2022-06-18 21:17:40|84.82|83.52|84.79|83.49|84.82|83.52|84.77|83.47|8
1655587070000|2022-06-18 21:17:50|84.78|83.48|84.79|83.49|84.79|83.49|84.78|83.48|2
1655587080000|2022-06-18 21:18:00|84.8|83.5|84.8|83.5|84.8|83.5|84.8|83.5|1
1655587090000|2022-06-18 21:18:10|84.79|83.49|84.76|83.46|84.8|83.5|84.76|83.46|4
1655587100000|2022-06-18 21:18:20|84.75|83.45|84.74|83.44|84.75|83.45|84.74|83.44|2
1655587120000|2022-06-18 21:18:40|84.75|83.45|84.75|83.45|84.75|83.45|84.75|83.45|1
1655587130000|2022-06-18 21:18:50|84.76|83.46|84.82|83.52|84.83|83.53|84.75|83.45|8
1655587150000|2022-06-18 21:19:10|84.83|83.53|84.89|83.59|84.9|83.6|84.83|83.53|5
1655587160000|2022-06-18 21:19:20|84.92|83.62|84.88|83.58|84.92|83.62|84.88|83.58|4
1655587170000|2022-06-18 21:19:30|84.87|83.57|84.88|83.58|84.88|83.58|84.87|83.57|2
1655587180000|2022-06-18 21:19:40|84.89|83.59|84.89|83.59|84.89|83.59|84.89|83.59|1
1655587200000|2022-06-18 21:20:00|84.9|83.6|84.91|83.61|84.91|83.61|84.9|83.6|2
1655587210000|2022-06-18 21:20:10|84.92|83.62|84.92|83.62|84.92|83.62|84.92|83.62|1
1655587220000|2022-06-18 21:20:20|84.93|83.63|84.94|83.64|84.94|83.64|84.93|83.63|2
1655587230000|2022-06-18 21:20:30|84.96|83.66|84.99|83.69|84.99|83.69|84.96|83.66|5
1655587240000|2022-06-18 21:20:40|85|83.7|84.99|83.69|85|83.7|84.99|83.69|2
1655587250000|2022-06-18 21:20:50|85|83.7|85|83.7|85|83.7|85|83.7|1
1655587260000|2022-06-18 21:21:00|84.99|83.69|85.02|83.72|85.02|83.72|84.99|83.69|5
1655587270000|2022-06-18 21:21:10|85.05|83.75|85.05|83.75|85.05|83.75|85.05|83.75|1
1655587280000|2022-06-18 21:21:20|85.06|83.76|85.17|83.87|85.17|83.87|85.06|83.76|8
1655587290000|2022-06-18 21:21:30|85.19|83.89|85.24|83.94|85.24|83.94|85.19|83.89|10
1655587300000|2022-06-18 21:21:40|85.25|83.95|85.24|83.94|85.25|83.95|85.24|83.94|2
1655587310000|2022-06-18 21:21:50|85.25|83.95|85.28|83.98|85.28|83.98|85.25|83.95|4
1655587320000|2022-06-18 21:22:00|85.3|84|85.47|84.17|85.47|84.17|85.3|84|11
1655587330000|2022-06-18 21:22:10|85.48|84.18|85.48|84.18|85.53|84.23|85.48|84.18|10
1655587340000|2022-06-18 21:22:20|85.5|84.2|85.53|84.23|85.53|84.23|85.5|84.2|4
1655587350000|2022-06-18 21:22:30|85.52|84.22|85.53|84.23|85.53|84.23|85.49|84.19|6
1655587360000|2022-06-18 21:22:40|85.52|84.22|85.48|84.18|85.53|84.23|85.48|84.18|7
1655587370000|2022-06-18 21:22:50|85.49|84.19|85.42|84.12|85.49|84.19|85.41|84.11|5
1655587380000|2022-06-18 21:23:00|85.46|84.16|85.53|84.23|85.53|84.23|85.46|84.16|7
1655587390000|2022-06-18 21:23:10|85.59|84.29|85.62|84.32|85.62|84.32|85.59|84.29|5
1655587400000|2022-06-18 21:23:20|85.63|84.33|85.64|84.34|85.64|84.34|85.63|84.33|2
1655587410000|2022-06-18 21:23:30|85.65|84.35|85.61|84.31|85.65|84.35|85.59|84.29|13
1655587420000|2022-06-18 21:23:40|85.62|84.32|85.62|84.32|85.7|84.4|85.62|84.32|7
1655587430000|2022-06-18 21:23:50|85.61|84.31|85.62|84.32|85.62|84.32|85.61|84.31|4
1655587440000|2022-06-18 21:24:00|85.63|84.33|85.62|84.32|85.63|84.33|85.62|84.32|4
1655587460000|2022-06-18 21:24:20|85.61|84.31|85.62|84.32|85.62|84.32|85.61|84.31|2
1655587480000|2022-06-18 21:24:40|85.61|84.31|85.63|84.33|85.63|84.33|85.61|84.31|3
1655587490000|2022-06-18 21:24:50|85.64|84.34|85.84|84.54|85.93|84.63|85.64|84.34|17
1655587500000|2022-06-18 21:25:00|85.89|84.59|85.88|84.58|85.9|84.6|85.85|84.55|9
1655587510000|2022-06-18 21:25:10|85.87|84.57|85.95|84.65|85.95|84.65|85.87|84.57|5
1655587520000|2022-06-18 21:25:20|85.99|84.69|86.36|85.06|86.36|85.06|85.99|84.69|20
1655587530000|2022-06-18 21:25:30|86.4|85.1|86.57|85.27|86.58|85.28|86.4|85.1|16
1655587540000|2022-06-18 21:25:40|86.5|85.2|86.63|85.33|86.63|85.33|86.5|85.2|9
1655587550000|2022-06-18 21:25:50|86.64|85.34|86.67|85.37|86.67|85.37|86.63|85.33|7
1655587560000|2022-06-18 21:26:00|86.68|85.38|86.72|85.42|86.72|85.42|86.67|85.37|7
1655587570000|2022-06-18 21:26:10|86.69|85.39|86.7|85.4|86.7|85.4|86.66|85.36|13
1655587580000|2022-06-18 21:26:20|86.71|85.41|86.98|85.68|86.98|85.68|86.67|85.37|14
1655587590000|2022-06-18 21:26:30|87.01|85.71|87.12|85.82|87.17|85.87|87|85.7|19
1655587600000|2022-06-18 21:26:40|87.11|85.81|87.15|85.85|87.17|85.87|87.11|85.81|13
1655587610000|2022-06-18 21:26:50|87.16|85.86|87.14|85.84|87.16|85.86|87.1|85.8|11
1655587620000|2022-06-18 21:27:00|87.11|85.81|87.01|85.71|87.11|85.81|87.01|85.71|21
1655587630000|2022-06-18 21:27:10|87|85.7|87|85.7|87|85.7|86.95|85.65|7
1655587640000|2022-06-18 21:27:20|86.99|85.69|86.95|85.65|86.99|85.69|86.94|85.64|14
1655587650000|2022-06-18 21:27:30|86.94|85.64|86.88|85.58|86.94|85.64|86.88|85.58|10
1655587660000|2022-06-18 21:27:40|86.89|85.59|86.88|85.58|86.89|85.59|86.85|85.55|11
1655587670000|2022-06-18 21:27:50|86.87|85.57|86.9|85.6|86.92|85.62|86.86|85.56|8
1655587680000|2022-06-18 21:28:00|86.89|85.59|86.86|85.56|86.9|85.6|86.86|85.56|15
1655587690000|2022-06-18 21:28:10|86.85|85.55|86.82|85.52|86.86|85.56|86.82|85.52|5
1655587700000|2022-06-18 21:28:20|86.81|85.51|86.74|85.44|86.81|85.51|86.74|85.44|5
1655587710000|2022-06-18 21:28:30|86.73|85.43|86.57|85.27|86.73|85.43|86.57|85.27|11
1655587720000|2022-06-18 21:28:40|86.56|85.26|86.45|85.15|86.56|85.26|86.44|85.14|10
1655587730000|2022-06-18 21:28:50|86.44|85.14|86.41|85.11|86.44|85.14|86.39|85.09|8
1655587740000|2022-06-18 21:29:00|86.4|85.1|86.42|85.12|86.42|85.12|86.39|85.09|3
1655587750000|2022-06-18 21:29:10|86.41|85.11|86.41|85.11|86.41|85.11|86.41|85.11|1
1655587760000|2022-06-18 21:29:20|86.4|85.1|86.4|85.1|86.4|85.1|86.4|85.1|1
1655587770000|2022-06-18 21:29:30|86.44|85.14|86.51|85.21|86.51|85.21|86.44|85.14|5
1655587780000|2022-06-18 21:29:40|86.53|85.23|86.64|85.34|86.64|85.34|86.53|85.23|8
1655587790000|2022-06-18 21:29:50|86.63|85.33|86.76|85.46|86.76|85.46|86.63|85.33|8
1655587800000|2022-06-18 21:30:00|86.67|85.37|86.6|85.3|86.67|85.37|86.59|85.29|6
1655587810000|2022-06-18 21:30:10|86.58|85.28|86.62|85.32|86.7|85.4|86.58|85.28|13
1655587820000|2022-06-18 21:30:20|86.6|85.3|86.6|85.3|86.69|85.39|86.6|85.3|7
1655587830000|2022-06-18 21:30:30|86.69|85.39|86.58|85.28|86.7|85.4|86.58|85.28|11
1655587840000|2022-06-18 21:30:40|86.56|85.26|86.52|85.22|86.56|85.26|86.52|85.22|5
1655587850000|2022-06-18 21:30:50|86.5|85.2|86.59|85.29|86.6|85.3|86.49|85.19|10
1655587860000|2022-06-18 21:31:00|86.58|85.28|86.6|85.3|86.6|85.3|86.58|85.28|3
1655587870000|2022-06-18 21:31:10|86.61|85.31|86.54|85.24|86.62|85.32|86.54|85.24|14
1655587880000|2022-06-18 21:31:20|86.53|85.23|86.5|85.2|86.53|85.23|86.49|85.19|7
1655587890000|2022-06-18 21:31:30|86.49|85.19|86.5|85.2|86.5|85.2|86.48|85.18|7
1655587900000|2022-06-18 21:31:40|86.48|85.18|86.48|85.18|86.48|85.18|86.48|85.18|1
1655587910000|2022-06-18 21:31:50|86.5|85.2|86.48|85.18|86.5|85.2|86.48|85.18|3
1655587920000|2022-06-18 21:32:00|86.47|85.17|86.49|85.19|86.5|85.2|86.47|85.17|9
1655587930000|2022-06-18 21:32:10|86.47|85.17|86.47|85.17|86.47|85.17|86.44|85.14|5
1655587940000|2022-06-18 21:32:20|86.48|85.18|86.47|85.17|86.49|85.19|86.47|85.17|4
1655587950000|2022-06-18 21:32:30|86.46|85.16|86.45|85.15|86.46|85.16|86.45|85.15|2
1655587960000|2022-06-18 21:32:40|86.44|85.14|86.4|85.1|86.44|85.14|86.4|85.1|4
1655587970000|2022-06-18 21:32:50|86.39|85.09|86.39|85.09|86.39|85.09|86.39|85.09|1
1655587980000|2022-06-18 21:33:00|86.4|85.1|86.33|85.03|86.4|85.1|86.33|85.03|12
1655587990000|2022-06-18 21:33:10|86.32|85.02|86.3|85|86.32|85.02|86.3|85|7
1655588000000|2022-06-18 21:33:20|86.31|85.01|86.31|85.01|86.31|85.01|86.3|85|3
1655588010000|2022-06-18 21:33:30|86.32|85.02|86.32|85.02|86.34|85.04|86.31|85.01|11
1655588020000|2022-06-18 21:33:40|86.33|85.03|86.35|85.05|86.37|85.07|86.33|85.03|5
1655588030000|2022-06-18 21:33:50|86.36|85.06|86.32|85.02|86.37|85.07|86.31|85.01|7
1655588040000|2022-06-18 21:34:00|86.33|85.03|86.37|85.07|86.37|85.07|86.32|85.02|5
1655588050000|2022-06-18 21:34:10|86.36|85.06|86.38|85.08|86.39|85.09|86.35|85.05|7
1655588060000|2022-06-18 21:34:20|86.37|85.07|86.38|85.08|86.39|85.09|86.36|85.06|5
1655588070000|2022-06-18 21:34:30|86.37|85.07|86.36|85.06|86.38|85.08|86.36|85.06|4
1655588080000|2022-06-18 21:34:40|86.39|85.09|86.35|85.05|86.39|85.09|86.35|85.05|10
1655588090000|2022-06-18 21:34:50|86.37|85.07|86.34|85.04|86.38|85.08|86.33|85.03|8
1655588100000|2022-06-18 21:35:00|86.33|85.03|86.35|85.05|86.36|85.06|86.31|85.01|12
1655588110000|2022-06-18 21:35:10|86.36|85.06|86.38|85.08|86.38|85.08|86.35|85.05|9
1655588120000|2022-06-18 21:35:20|86.37|85.07|86.38|85.08|86.38|85.08|86.36|85.06|7
1655588130000|2022-06-18 21:35:30|86.37|85.07|86.36|85.06|86.38|85.08|86.35|85.05|6
1655588140000|2022-06-18 21:35:40|86.38|85.08|86.29|84.99|86.38|85.08|86.29|84.99|12
1655588150000|2022-06-18 21:35:50|86.26|84.96|86.12|84.82|86.27|84.97|86.12|84.82|13
1655588160000|2022-06-18 21:36:00|86.15|84.85|86.19|84.89|86.19|84.89|86.12|84.82|8
1655588170000|2022-06-18 21:36:10|86.18|84.88|86.19|84.89|86.19|84.89|86.18|84.88|2
1655588180000|2022-06-18 21:36:20|86.2|84.9|86.19|84.89|86.2|84.9|86.19|84.89|2
1655588190000|2022-06-18 21:36:30|86.18|84.88|86.17|84.87|86.18|84.88|86.17|84.87|6
1655588200000|2022-06-18 21:36:40|86.18|84.88|86.21|84.91|86.21|84.91|86.18|84.88|7
1655588220000|2022-06-18 21:37:00|86.22|84.92|86.22|84.92|86.22|84.92|86.22|84.92|1
1655588230000|2022-06-18 21:37:10|86.23|84.93|86.24|84.94|86.24|84.94|86.23|84.93|2
1655588270000|2022-06-18 21:37:50|86.22|84.92|86.22|84.92|86.22|84.92|86.22|84.92|1
1655588280000|2022-06-18 21:38:00|86.24|84.94|86.24|84.94|86.24|84.94|86.24|84.94|1
1655588290000|2022-06-18 21:38:10|86.29|84.99|86.39|85.09|86.39|85.09|86.29|84.99|9
1655588300000|2022-06-18 21:38:20|86.4|85.1|86.4|85.1|86.4|85.1|86.4|85.1|1
1655588310000|2022-06-18 21:38:30|86.41|85.11|86.41|85.11|86.41|85.11|86.41|85.11|1
1655588320000|2022-06-18 21:38:40|86.42|85.12|86.5|85.2|86.51|85.21|86.42|85.12|11
1655588330000|2022-06-18 21:38:50|86.52|85.22|86.61|85.31|86.61|85.31|86.52|85.22|3
1655588340000|2022-06-18 21:39:00|86.59|85.29|86.61|85.31|86.61|85.31|86.59|85.29|3
1655588350000|2022-06-18 21:39:10|86.59|85.29|86.72|85.42|86.72|85.42|86.58|85.28|11
1655588360000|2022-06-18 21:39:20|86.77|85.47|86.88|85.58|86.89|85.59|86.77|85.47|7
1655588370000|2022-06-18 21:39:30|86.86|85.56|86.74|85.44|86.86|85.56|86.74|85.44|10
1655588380000|2022-06-18 21:39:40|86.75|85.45|86.86|85.56|86.87|85.57|86.75|85.45|11
1655588390000|2022-06-18 21:39:50|86.87|85.57|86.83|85.53|86.89|85.59|86.83|85.53|7
1655588400000|2022-06-18 21:40:00|86.82|85.52|86.75|85.45|86.82|85.52|86.72|85.42|13
1655588410000|2022-06-18 21:40:10|86.73|85.43|86.72|85.42|86.74|85.44|86.72|85.42|5
1655588420000|2022-06-18 21:40:20|86.75|85.45|86.75|85.45|86.75|85.45|86.73|85.43|7
1655588430000|2022-06-18 21:40:30|86.74|85.44|86.78|85.48|86.78|85.48|86.74|85.44|8
1655588440000|2022-06-18 21:40:40|86.79|85.49|86.82|85.52|86.83|85.53|86.79|85.49|6
1655588450000|2022-06-18 21:40:50|86.83|85.53|86.86|85.56|86.86|85.56|86.83|85.53|3
1655588460000|2022-06-18 21:41:00|86.87|85.57|87.14|85.84|87.14|85.84|86.87|85.57|15
1655588470000|2022-06-18 21:41:10|87.17|85.87|87.26|85.96|87.26|85.96|87.16|85.86|6
1655588480000|2022-06-18 21:41:20|87.28|85.98|87.39|86.09|87.39|86.09|87.27|85.97|12
1655588490000|2022-06-18 21:41:30|87.4|86.1|87.59|86.29|87.59|86.29|87.4|86.1|13
1655588500000|2022-06-18 21:41:40|87.6|86.3|88.11|86.81|88.11|86.81|87.6|86.3|16
1655588510000|2022-06-18 21:41:50|88.14|86.84|88.03|86.73|88.16|86.86|88.03|86.73|13
1655588520000|2022-06-18 21:42:00|88|86.7|88.09|86.79|88.09|86.79|87.97|86.67|11
1655588530000|2022-06-18 21:42:10|88.08|86.78|88.11|86.81|88.13|86.83|88.08|86.78|8
1655588540000|2022-06-18 21:42:20|88.1|86.8|88.05|86.75|88.13|86.83|88.05|86.75|13
1655588550000|2022-06-18 21:42:30|88.04|86.74|87.58|86.28|88.04|86.74|87.58|86.28|27
1655588560000|2022-06-18 21:42:40|87.57|86.27|87.23|85.93|87.57|86.27|87.22|85.92|28
1655588570000|2022-06-18 21:42:50|87.22|85.92|87.28|85.98|87.28|85.98|87.12|85.82|17
1655588580000|2022-06-18 21:43:00|87.27|85.97|87.13|85.83|87.29|85.99|87.13|85.83|13
1655588590000|2022-06-18 21:43:10|87.12|85.82|86.97|85.67|87.12|85.82|86.97|85.67|21
1655588600000|2022-06-18 21:43:20|86.96|85.66|87.06|85.76|87.06|85.76|86.87|85.57|17
1655588610000|2022-06-18 21:43:30|87.12|85.82|87.31|86.01|87.31|86.01|87.11|85.81|14
1655588620000|2022-06-18 21:43:40|87.3|86|87.32|86.02|87.32|86.02|87.24|85.94|15
1655588630000|2022-06-18 21:43:50|87.31|86.01|87.83|86.53|87.83|86.53|87.31|86.01|19
1655588640000|2022-06-18 21:44:00|87.81|86.51|87.41|86.11|87.83|86.53|87.41|86.11|25
1655588650000|2022-06-18 21:44:10|87.39|86.09|87.58|86.28|87.58|86.28|87.33|86.03|15
1655588660000|2022-06-18 21:44:20|87.59|86.29|87.52|86.22|87.88|86.58|87.48|86.18|32
1655588670000|2022-06-18 21:44:30|87.54|86.24|87.62|86.32|87.62|86.32|87.53|86.23|12
1655588680000|2022-06-18 21:44:40|87.63|86.33|87.58|86.28|87.7|86.4|87.58|86.28|10
1655588690000|2022-06-18 21:44:50|87.59|86.29|87.63|86.33|87.69|86.39|87.58|86.28|12
1655588700000|2022-06-18 21:45:00|87.62|86.32|87.61|86.31|87.62|86.32|87.5|86.2|17
1655588710000|2022-06-18 21:45:10|87.63|86.33|87.6|86.3|87.65|86.35|87.59|86.29|9
1655588720000|2022-06-18 21:45:20|87.58|86.28|87.43|86.13|87.58|86.28|87.43|86.13|12
1655588730000|2022-06-18 21:45:30|87.42|86.12|87.48|86.18|87.48|86.18|87.33|86.03|14
1655588740000|2022-06-18 21:45:40|87.49|86.19|87.47|86.17|87.55|86.25|87.41|86.11|19
1655588750000|2022-06-18 21:45:50|87.49|86.19|87.54|86.24|87.54|86.24|87.45|86.15|9
1655588760000|2022-06-18 21:46:00|87.55|86.25|87.48|86.18|87.57|86.27|87.42|86.12|18
1655588770000|2022-06-18 21:46:10|87.45|86.15|87.42|86.12|87.48|86.18|87.42|86.12|7
1655588780000|2022-06-18 21:46:20|87.41|86.11|87.37|86.07|87.42|86.12|87.36|86.06|9
1655588790000|2022-06-18 21:46:30|87.36|86.06|87.35|86.05|87.42|86.12|87.34|86.04|12
1655588800000|2022-06-18 21:46:40|87.34|86.04|87.31|86.01|87.34|86.04|87.31|86.01|3
1655588810000|2022-06-18 21:46:50|87.3|86|87.31|86.01|87.31|86.01|87.26|85.96|10
1655588820000|2022-06-18 21:47:00|87.3|86|87.25|85.95|87.31|86.01|87.24|85.94|8
1655588830000|2022-06-18 21:47:10|87.24|85.94|87.23|85.93|87.24|85.94|87.23|85.93|2
1655588840000|2022-06-18 21:47:20|87.26|85.96|87.2|85.9|87.28|85.98|87.2|85.9|6
1655588850000|2022-06-18 21:47:30|87.21|85.91|87.37|86.07|87.37|86.07|87.21|85.91|9
1655588860000|2022-06-18 21:47:40|87.39|86.09|87.35|86.05|87.47|86.17|87.35|86.05|15
1655588870000|2022-06-18 21:47:50|87.33|86.03|87.29|85.99|87.33|86.03|87.29|85.99|6
1655588880000|2022-06-18 21:48:00|87.26|85.96|87.3|86|87.31|86.01|87.26|85.96|9
1655588890000|2022-06-18 21:48:10|87.29|85.99|87.27|85.97|87.29|85.99|87.22|85.92|10
1655588900000|2022-06-18 21:48:20|87.29|85.99|87.23|85.93|87.29|85.99|87.23|85.93|13
1655588910000|2022-06-18 21:48:30|87.22|85.92|87.22|85.92|87.22|85.92|87.21|85.91|7
1655588920000|2022-06-18 21:48:40|87.21|85.91|87.17|85.87|87.21|85.91|87.16|85.86|6
1655588930000|2022-06-18 21:48:50|87.16|85.86|87.2|85.9|87.2|85.9|87.14|85.84|7
1655588940000|2022-06-18 21:49:00|87.19|85.89|87.19|85.89|87.19|85.89|87.18|85.88|3
1655588950000|2022-06-18 21:49:10|87.18|85.88|87.18|85.88|87.19|85.89|87.18|85.88|7
1655588960000|2022-06-18 21:49:20|87.19|85.89|87.31|86.01|87.31|86.01|87.19|85.89|11
1655588970000|2022-06-18 21:49:30|87.3|86|87.25|85.95|87.31|86.01|87.25|85.95|7
1655588980000|2022-06-18 21:49:40|87.23|85.93|87.25|85.95|87.26|85.96|87.22|85.92|6
1655588990000|2022-06-18 21:49:50|87.24|85.94|87.28|85.98|87.29|85.99|87.24|85.94|11
1655589000000|2022-06-18 21:50:00|87.29|85.99|87.21|85.91|87.29|85.99|87.2|85.9|12
1655589010000|2022-06-18 21:50:10|87.19|85.89|87.22|85.92|87.23|85.93|87.19|85.89|6
1655589020000|2022-06-18 21:50:20|87.21|85.91|87.21|85.91|87.23|85.93|87.21|85.91|6
1655589030000|2022-06-18 21:50:30|87.22|85.92|87.21|85.91|87.22|85.92|87.19|85.89|11
1655589040000|2022-06-18 21:50:40|87.2|85.9|87.18|85.88|87.2|85.9|87.18|85.88|2
1655589050000|2022-06-18 21:50:50|87.15|85.85|87.1|85.8|87.15|85.85|87.09|85.79|11
1655589060000|2022-06-18 21:51:00|87.09|85.79|87.1|85.8|87.1|85.8|87.08|85.78|4
1655589070000|2022-06-18 21:51:10|87.12|85.82|87.21|85.91|87.21|85.91|87.1|85.8|12
1655589080000|2022-06-18 21:51:20|87.23|85.93|87.19|85.89|87.24|85.94|87.19|85.89|12
1655589090000|2022-06-18 21:51:30|87.2|85.9|87.2|85.9|87.2|85.9|87.19|85.89|13
1655589110000|2022-06-18 21:51:50|87.19|85.89|87.12|85.82|87.19|85.89|87.11|85.81|6
1655589120000|2022-06-18 21:52:00|87.13|85.83|87.12|85.82|87.13|85.83|87.11|85.81|4
1655589140000|2022-06-18 21:52:20|87.13|85.83|87.13|85.83|87.13|85.83|87.12|85.82|3
1655589150000|2022-06-18 21:52:30|87.12|85.82|87.19|85.89|87.21|85.91|87.09|85.79|15
1655589160000|2022-06-18 21:52:40|87.18|85.88|87.25|85.95|87.26|85.96|87.18|85.88|9
1655589170000|2022-06-18 21:52:50|87.24|85.94|87.25|85.95|87.25|85.95|87.24|85.94|4
1655589180000|2022-06-18 21:53:00|87.22|85.92|87.23|85.93|87.23|85.93|87.22|85.92|4
1655589190000|2022-06-18 21:53:10|87.24|85.94|87.4|86.1|87.4|86.1|87.24|85.94|14
1655589200000|2022-06-18 21:53:20|87.42|86.12|87.47|86.17|87.47|86.17|87.42|86.12|14
1655589210000|2022-06-18 21:53:30|87.46|86.16|87.58|86.28|87.59|86.29|87.46|86.16|10
1655589220000|2022-06-18 21:53:40|87.59|86.29|87.6|86.3|87.61|86.31|87.59|86.29|4
1655589230000|2022-06-18 21:53:50|87.61|86.31|87.59|86.29|87.61|86.31|87.58|86.28|3
1655589240000|2022-06-18 21:54:00|87.58|86.28|87.55|86.25|87.59|86.29|87.55|86.25|9
1655589250000|2022-06-18 21:54:10|87.54|86.24|87.56|86.26|87.56|86.26|87.53|86.23|3
1655589260000|2022-06-18 21:54:20|87.55|86.25|87.5|86.2|87.56|86.26|87.5|86.2|6
1655589270000|2022-06-18 21:54:30|87.48|86.18|87.48|86.18|87.48|86.18|87.48|86.18|1
1655589300000|2022-06-18 21:55:00|87.49|86.19|87.35|86.05|87.49|86.19|87.32|86.02|12
1655589310000|2022-06-18 21:55:10|87.37|86.07|87.39|86.09|87.39|86.09|87.37|86.07|3
1655589320000|2022-06-18 21:55:20|87.4|86.1|87.37|86.07|87.4|86.1|87.37|86.07|12
1655589330000|2022-06-18 21:55:30|87.36|86.06|87.34|86.04|87.37|86.07|87.34|86.04|7
1655589340000|2022-06-18 21:55:40|87.33|86.03|87.31|86.01|87.33|86.03|87.31|86.01|9
1655589350000|2022-06-18 21:55:50|87.32|86.02|87.11|85.81|87.32|86.02|87.1|85.8|19
1655589360000|2022-06-18 21:56:00|87.1|85.8|87.07|85.77|87.1|85.8|87.07|85.77|7
1655589370000|2022-06-18 21:56:10|87.06|85.76|87.04|85.74|87.06|85.76|87.02|85.72|10
1655589380000|2022-06-18 21:56:20|87.06|85.76|87.05|85.75|87.06|85.76|87.05|85.75|2
1655589390000|2022-06-18 21:56:30|87.04|85.74|87.02|85.72|87.04|85.74|86.96|85.66|18
1655589400000|2022-06-18 21:56:40|87.04|85.74|86.99|85.69|87.04|85.74|86.99|85.69|5
1655589410000|2022-06-18 21:56:50|87.01|85.71|87.08|85.78|87.08|85.78|87.01|85.71|7
1655589420000|2022-06-18 21:57:00|87.1|85.8|87.12|85.82|87.12|85.82|87.1|85.8|3
1655589430000|2022-06-18 21:57:10|87.14|85.84|87.17|85.87|87.17|85.87|87.14|85.84|7
1655589440000|2022-06-18 21:57:20|87.16|85.86|87.16|85.86|87.16|85.86|87.16|85.86|1
1655589450000|2022-06-18 21:57:30|87.17|85.87|87.16|85.86|87.17|85.87|87.16|85.86|2
1655589460000|2022-06-18 21:57:40|87.17|85.87|87.22|85.92|87.22|85.92|87.16|85.86|9
1655589470000|2022-06-18 21:57:50|87.23|85.93|87.23|85.93|87.23|85.93|87.23|85.93|1
1655589480000|2022-06-18 21:58:00|87.33|86.03|87.34|86.04|87.34|86.04|87.33|86.03|2
1655589490000|2022-06-18 21:58:10|87.35|86.05|87.28|85.98|87.35|86.05|87.25|85.95|9
1655589500000|2022-06-18 21:58:20|87.29|85.99|87.29|85.99|87.29|85.99|87.29|85.99|1
1655589510000|2022-06-18 21:58:30|87.28|85.98|87.28|85.98|87.28|85.98|87.28|85.98|1
1655589520000|2022-06-18 21:58:40|87.3|86|87.27|85.97|87.3|86|87.27|85.97|8
1655589530000|2022-06-18 21:58:50|87.29|85.99|87.28|85.98|87.29|85.99|87.28|85.98|4
1655589540000|2022-06-18 21:59:00|87.26|85.96|87.2|85.9|87.26|85.96|87.18|85.88|6
1655589550000|2022-06-18 21:59:10|87.19|85.89|87.18|85.88|87.2|85.9|87.16|85.86|6
1655589560000|2022-06-18 21:59:20|87.17|85.87|87.16|85.86|87.17|85.87|87.16|85.86|2
1655589570000|2022-06-18 21:59:30|87.15|85.85|87.15|85.85|87.15|85.85|87.15|85.85|1
1655589580000|2022-06-18 21:59:40|87.14|85.84|87.18|85.88|87.2|85.9|87.14|85.84|7
1655589590000|2022-06-18 21:59:50|87.19|85.89|87.18|85.88|87.21|85.91|87.18|85.88|6
1655589600000|2022-06-18 22:00:00|87.17|85.87|87.13|85.83|87.17|85.87|87.11|85.81|9
1655589610000|2022-06-18 22:00:10|87.16|85.86|87.13|85.83|87.16|85.86|87.13|85.83|4
1655589620000|2022-06-18 22:00:20|87.12|85.82|87.14|85.84|87.15|85.85|87.12|85.82|3
1655589630000|2022-06-18 22:00:30|87.13|85.83|87.08|85.78|87.14|85.84|87.07|85.77|8
1655589640000|2022-06-18 22:00:40|87.07|85.77|87.07|85.77|87.07|85.77|87.07|85.77|1
1655589650000|2022-06-18 22:00:50|87.1|85.8|87.1|85.8|87.1|85.8|87.1|85.8|1
1655589660000|2022-06-18 22:01:00|87.11|85.81|87.12|85.82|87.12|85.82|87.11|85.81|2
1655589670000|2022-06-18 22:01:10|87.1|85.8|87.09|85.79|87.12|85.82|87.09|85.79|9
1655589680000|2022-06-18 22:01:20|87.07|85.77|86.97|85.67|87.07|85.77|86.95|85.65|11
1655589690000|2022-06-18 22:01:30|86.96|85.66|86.88|85.58|86.96|85.66|86.88|85.58|12
1655589700000|2022-06-18 22:01:40|86.91|85.61|86.91|85.61|86.93|85.63|86.9|85.6|6
1655589710000|2022-06-18 22:01:50|86.9|85.6|86.81|85.51|86.91|85.61|86.79|85.49|12
1655589720000|2022-06-18 22:02:00|86.79|85.49|86.8|85.5|86.85|85.55|86.76|85.46|13
1655589730000|2022-06-18 22:02:10|86.76|85.46|86.84|85.54|86.84|85.54|86.76|85.46|7
1655589740000|2022-06-18 22:02:20|86.86|85.56|86.82|85.52|86.86|85.56|86.81|85.51|7
1655589750000|2022-06-18 22:02:30|86.81|85.51|86.83|85.53|86.83|85.53|86.81|85.51|3
1655589760000|2022-06-18 22:02:40|86.84|85.54|86.9|85.6|86.92|85.62|86.84|85.54|9
1655589770000|2022-06-18 22:02:50|86.89|85.59|86.89|85.59|86.91|85.61|86.89|85.59|3
1655589780000|2022-06-18 22:03:00|86.88|85.58|86.96|85.66|86.96|85.66|86.88|85.58|6
1655589790000|2022-06-18 22:03:10|86.97|85.67|86.98|85.68|86.99|85.69|86.97|85.67|7
1655589800000|2022-06-18 22:03:20|86.99|85.69|87|85.7|87.01|85.71|86.99|85.69|5
1655589820000|2022-06-18 22:03:40|87.06|85.76|87.09|85.79|87.09|85.79|87.06|85.76|5
1655589830000|2022-06-18 22:03:50|87.08|85.78|87.08|85.78|87.08|85.78|87.08|85.78|1
1655589840000|2022-06-18 22:04:00|87.09|85.79|87.12|85.82|87.12|85.82|87.09|85.79|6
1655589850000|2022-06-18 22:04:10|87.13|85.83|87.21|85.91|87.21|85.91|87.13|85.83|10
1655589860000|2022-06-18 22:04:20|87.23|85.93|87.23|85.93|87.23|85.93|87.23|85.93|1
1655589870000|2022-06-18 22:04:30|87.24|85.94|87.21|85.91|87.24|85.94|87.2|85.9|10
1655589880000|2022-06-18 22:04:40|87.23|85.93|87.22|85.92|87.24|85.94|87.22|85.92|3
1655589890000|2022-06-18 22:04:50|87.25|85.95|87.24|85.94|87.25|85.95|87.23|85.93|4
1655589900000|2022-06-18 22:05:00|87.25|85.95|87.17|85.87|87.25|85.95|87.17|85.87|10
1655589910000|2022-06-18 22:05:10|87.18|85.88|87.24|85.94|87.24|85.94|87.18|85.88|10
1655589930000|2022-06-18 22:05:30|87.23|85.93|87.23|85.93|87.24|85.94|87.23|85.93|5
1655589940000|2022-06-18 22:05:40|87.24|85.94|87.24|85.94|87.24|85.94|87.24|85.94|1
1655589950000|2022-06-18 22:05:50|87.26|85.96|87.27|85.97|87.28|85.98|87.25|85.95|6
1655589960000|2022-06-18 22:06:00|87.28|85.98|87.27|85.97|87.28|85.98|87.26|85.96|6
1655589980000|2022-06-18 22:06:20|87.28|85.98|87.29|85.99|87.29|85.99|87.28|85.98|2
1655589990000|2022-06-18 22:06:30|87.28|85.98|87.34|86.04|87.34|86.04|87.28|85.98|6
1655590000000|2022-06-18 22:06:40|87.35|86.05|87.35|86.05|87.35|86.05|87.35|86.05|1
1655590010000|2022-06-18 22:06:50|87.38|86.08|87.42|86.12|87.42|86.12|87.38|86.08|7
1655590020000|2022-06-18 22:07:00|87.43|86.13|87.48|86.18|87.48|86.18|87.4|86.1|5
1655590030000|2022-06-18 22:07:10|87.5|86.2|87.52|86.22|87.54|86.24|87.5|86.2|4
1655590040000|2022-06-18 22:07:20|87.53|86.23|87.59|86.29|87.59|86.29|87.53|86.23|10
1655590050000|2022-06-18 22:07:30|87.6|86.3|87.61|86.31|87.61|86.31|87.6|86.3|6
1655590060000|2022-06-18 22:07:40|87.6|86.3|87.6|86.3|87.6|86.3|87.6|86.3|1
1655590070000|2022-06-18 22:07:50|87.59|86.29|87.53|86.23|87.6|86.3|87.53|86.23|8
1655590080000|2022-06-18 22:08:00|87.5|86.2|87.56|86.26|87.58|86.28|87.5|86.2|9
1655590090000|2022-06-18 22:08:10|87.57|86.27|87.72|86.42|87.72|86.42|87.57|86.27|8
1655590100000|2022-06-18 22:08:20|87.73|86.43|87.72|86.42|87.73|86.43|87.72|86.42|4
1655590110000|2022-06-18 22:08:30|87.71|86.41|87.7|86.4|87.71|86.41|87.7|86.4|2
1655590120000|2022-06-18 22:08:40|87.71|86.41|87.7|86.4|87.72|86.42|87.7|86.4|4
1655590130000|2022-06-18 22:08:50|87.68|86.38|87.5|86.2|87.68|86.38|87.48|86.18|10
1655590140000|2022-06-18 22:09:00|87.51|86.21|87.45|86.15|87.51|86.21|87.45|86.15|7
1655590150000|2022-06-18 22:09:10|87.43|86.13|87.45|86.15|87.45|86.15|87.43|86.13|2
1655590160000|2022-06-18 22:09:20|87.43|86.13|87.41|86.11|87.44|86.14|87.39|86.09|9
1655590170000|2022-06-18 22:09:30|87.42|86.12|87.52|86.22|87.54|86.24|87.42|86.12|11
1655590190000|2022-06-18 22:09:50|87.53|86.23|87.53|86.23|87.53|86.23|87.53|86.23|1
1655590200000|2022-06-18 22:10:00|87.51|86.21|87.42|86.12|87.51|86.21|87.42|86.12|9
1655590210000|2022-06-18 22:10:10|87.43|86.13|87.48|86.18|87.48|86.18|87.43|86.13|5
1655590220000|2022-06-18 22:10:20|87.49|86.19|87.45|86.15|87.49|86.19|87.45|86.15|5
1655590230000|2022-06-18 22:10:30|87.42|86.12|87.46|86.16|87.47|86.17|87.4|86.1|9
1655590240000|2022-06-18 22:10:40|87.47|86.17|87.5|86.2|87.5|86.2|87.47|86.17|6
1655590250000|2022-06-18 22:10:50|87.49|86.19|87.5|86.2|87.5|86.2|87.46|86.16|11
1655590260000|2022-06-18 22:11:00|87.51|86.21|87.52|86.22|87.53|86.23|87.51|86.21|4
1655590270000|2022-06-18 22:11:10|87.51|86.21|87.46|86.16|87.51|86.21|87.46|86.16|3
1655590280000|2022-06-18 22:11:20|87.47|86.17|87.51|86.21|87.51|86.21|87.47|86.17|3
1655590290000|2022-06-18 22:11:30|87.5|86.2|87.49|86.19|87.5|86.2|87.49|86.19|2
1655590300000|2022-06-18 22:11:40|87.5|86.2|87.51|86.21|87.51|86.21|87.5|86.2|2
1655590310000|2022-06-18 22:11:50|87.52|86.22|87.59|86.29|87.59|86.29|87.52|86.22|5
1655590320000|2022-06-18 22:12:00|87.57|86.27|87.54|86.24|87.6|86.3|87.54|86.24|10
1655590330000|2022-06-18 22:12:10|87.52|86.22|87.6|86.3|87.6|86.3|87.52|86.22|9
1655590340000|2022-06-18 22:12:20|87.59|86.29|87.63|86.33|87.63|86.33|87.59|86.29|7
1655590350000|2022-06-18 22:12:30|87.62|86.32|87.6|86.3|87.62|86.32|87.6|86.3|3
1655590360000|2022-06-18 22:12:40|87.58|86.28|87.58|86.28|87.58|86.28|87.55|86.25|8
1655590370000|2022-06-18 22:12:50|87.59|86.29|87.6|86.3|87.61|86.31|87.59|86.29|4
1655590380000|2022-06-18 22:13:00|87.59|86.29|87.54|86.24|87.59|86.29|87.54|86.24|9
1655590390000|2022-06-18 22:13:10|87.51|86.21|87.52|86.22|87.52|86.22|87.51|86.21|4
1655590400000|2022-06-18 22:13:20|87.51|86.21|87.51|86.21|87.52|86.22|87.5|86.2|5
1655590410000|2022-06-18 22:13:30|87.5|86.2|87.5|86.2|87.51|86.21|87.5|86.2|3
1655590420000|2022-06-18 22:13:40|87.51|86.21|87.51|86.21|87.55|86.25|87.51|86.21|7
1655590440000|2022-06-18 22:14:00|87.52|86.22|87.54|86.24|87.54|86.24|87.52|86.22|5
1655590450000|2022-06-18 22:14:10|87.52|86.22|87.51|86.21|87.52|86.22|87.51|86.21|2
1655590460000|2022-06-18 22:14:20|87.48|86.18|87.48|86.18|87.48|86.18|87.47|86.17|3
1655590470000|2022-06-18 22:14:30|87.49|86.19|87.53|86.23|87.53|86.23|87.49|86.19|6
1655590480000|2022-06-18 22:14:40|87.52|86.22|87.52|86.22|87.52|86.22|87.52|86.22|1
1655590490000|2022-06-18 22:14:50|87.51|86.21|87.51|86.21|87.51|86.21|87.51|86.21|1
1655590500000|2022-06-18 22:15:00|87.53|86.23|87.47|86.17|87.53|86.23|87.45|86.15|12
1655590510000|2022-06-18 22:15:10|87.49|86.19|87.46|86.16|87.49|86.19|87.46|86.16|4
1655590520000|2022-06-18 22:15:20|87.44|86.14|87.54|86.24|87.54|86.24|87.44|86.14|4
1655590530000|2022-06-18 22:15:30|87.55|86.25|87.6|86.3|87.6|86.3|87.55|86.25|9
1655590540000|2022-06-18 22:15:40|87.59|86.29|87.59|86.29|87.6|86.3|87.58|86.28|4
1655590550000|2022-06-18 22:15:50|87.6|86.3|87.58|86.28|87.62|86.32|87.57|86.27|9
1655590560000|2022-06-18 22:16:00|87.57|86.27|87.61|86.31|87.61|86.31|87.55|86.25|9
1655590570000|2022-06-18 22:16:10|87.56|86.26|87.55|86.25|87.56|86.26|87.55|86.25|2
1655590580000|2022-06-18 22:16:20|87.56|86.26|87.57|86.27|87.59|86.29|87.56|86.26|10
1655590590000|2022-06-18 22:16:30|87.59|86.29|87.6|86.3|87.6|86.3|87.59|86.29|2
1655590600000|2022-06-18 22:16:40|87.61|86.31|87.63|86.33|87.63|86.33|87.61|86.31|3
1655590610000|2022-06-18 22:16:50|87.64|86.34|87.96|86.66|87.96|86.66|87.64|86.34|12
1655590620000|2022-06-18 22:17:00|87.97|86.67|88.03|86.73|88.07|86.77|87.96|86.66|20
1655590630000|2022-06-18 22:17:10|88.01|86.71|87.95|86.65|88.05|86.75|87.94|86.64|14
1655590640000|2022-06-18 22:17:20|87.94|86.64|87.92|86.62|87.94|86.64|87.86|86.56|11
1655590650000|2022-06-18 22:17:30|87.94|86.64|88.14|86.84|88.16|86.86|87.94|86.64|14
1655590660000|2022-06-18 22:17:40|88.13|86.83|88.04|86.74|88.13|86.83|88.04|86.74|7
1655590670000|2022-06-18 22:17:50|88.06|86.76|88.18|86.88|88.22|86.92|88.06|86.76|16
1655590680000|2022-06-18 22:18:00|88.16|86.86|87.99|86.69|88.16|86.86|87.99|86.69|19
1655590690000|2022-06-18 22:18:10|87.97|86.67|87.97|86.67|87.98|86.68|87.96|86.66|5
1655590700000|2022-06-18 22:18:20|87.96|86.66|87.99|86.69|88.02|86.72|87.96|86.66|9
1655590710000|2022-06-18 22:18:30|87.96|86.66|87.98|86.68|87.99|86.69|87.96|86.66|7
1655590720000|2022-06-18 22:18:40|88|86.7|88.05|86.75|88.06|86.76|87.99|86.69|9
1655590730000|2022-06-18 22:18:50|88.04|86.74|88.04|86.74|88.05|86.75|88.04|86.74|3
1655590740000|2022-06-18 22:19:00|88.05|86.75|87.83|86.53|88.05|86.75|87.8|86.5|19
1655590750000|2022-06-18 22:19:10|87.84|86.54|87.84|86.54|87.87|86.57|87.84|86.54|8
1655590760000|2022-06-18 22:19:20|87.83|86.53|87.87|86.57|87.88|86.58|87.77|86.47|13
1655590770000|2022-06-18 22:19:30|87.86|86.56|87.81|86.51|87.87|86.57|87.81|86.51|10
1655590780000|2022-06-18 22:19:40|87.8|86.5|87.81|86.51|87.81|86.51|87.8|86.5|2
1655590790000|2022-06-18 22:19:50|87.82|86.52|87.82|86.52|87.82|86.52|87.82|86.52|1
1655590800000|2022-06-18 22:20:00|87.83|86.53|87.9|86.6|87.9|86.6|87.83|86.53|10
1655590810000|2022-06-18 22:20:10|87.87|86.57|87.83|86.53|87.87|86.57|87.83|86.53|7
1655590820000|2022-06-18 22:20:20|87.82|86.52|87.83|86.53|87.86|86.56|87.81|86.51|11
1655590830000|2022-06-18 22:20:30|87.82|86.52|87.81|86.51|87.82|86.52|87.8|86.5|4
1655590840000|2022-06-18 22:20:40|87.82|86.52|87.82|86.52|87.82|86.52|87.82|86.52|1
1655590860000|2022-06-18 22:21:00|87.81|86.51|87.79|86.49|87.81|86.51|87.77|86.47|6
1655590870000|2022-06-18 22:21:10|87.77|86.47|87.74|86.44|87.77|86.47|87.73|86.43|7
1655590880000|2022-06-18 22:21:20|87.73|86.43|87.79|86.49|87.79|86.49|87.73|86.43|7
1655590890000|2022-06-18 22:21:30|87.81|86.51|87.91|86.61|87.91|86.61|87.81|86.51|6
1655590900000|2022-06-18 22:21:40|87.9|86.6|87.9|86.6|87.9|86.6|87.9|86.6|1
1655590910000|2022-06-18 22:21:50|87.91|86.61|87.9|86.6|87.91|86.61|87.9|86.6|2
1655590920000|2022-06-18 22:22:00|87.91|86.61|88.01|86.71|88.01|86.71|87.91|86.61|4
1655590930000|2022-06-18 22:22:10|88|86.7|88.06|86.76|88.06|86.76|88|86.7|8
1655590940000|2022-06-18 22:22:20|88.14|86.84|88.18|86.88|88.22|86.92|88.14|86.84|12
1655590950000|2022-06-18 22:22:30|88.19|86.89|88.15|86.85|88.2|86.9|88.15|86.85|6
1655590960000|2022-06-18 22:22:40|88.14|86.84|88.14|86.84|88.15|86.85|88.13|86.83|4
1655590970000|2022-06-18 22:22:50|88.15|86.85|88.2|86.9|88.21|86.91|88.15|86.85|8
1655590980000|2022-06-18 22:23:00|88.19|86.89|88.18|86.88|88.19|86.89|88.17|86.87|6
1655590990000|2022-06-18 22:23:10|88.17|86.87|88.22|86.92|88.25|86.95|88.17|86.87|15
1655591000000|2022-06-18 22:23:20|88.23|86.93|88.28|86.98|88.28|86.98|88.23|86.93|8
1655591010000|2022-06-18 22:23:30|88.29|86.99|88.27|86.97|88.29|86.99|88.25|86.95|11
1655591020000|2022-06-18 22:23:40|88.26|86.96|88.28|86.98|88.28|86.98|88.26|86.96|3
1655591030000|2022-06-18 22:23:50|88.27|86.97|88.5|87.2|88.5|87.2|88.26|86.96|15
1655591040000|2022-06-18 22:24:00|88.53|87.23|88.47|87.17|88.6|87.3|88.47|87.17|11
1655591050000|2022-06-18 22:24:10|88.43|87.13|88.21|86.91|88.43|87.13|88.21|86.91|20
1655591060000|2022-06-18 22:24:20|88.2|86.9|88.05|86.75|88.2|86.9|88.05|86.75|9
1655591070000|2022-06-18 22:24:30|88.06|86.76|88.13|86.83|88.17|86.87|88.06|86.76|9
1655591080000|2022-06-18 22:24:40|88.12|86.82|88.24|86.94|88.24|86.94|88.12|86.82|8
1655591090000|2022-06-18 22:24:50|88.28|86.98|88.21|86.91|88.28|86.98|88.21|86.91|7
1655591100000|2022-06-18 22:25:00|88.2|86.9|88.19|86.89|88.2|86.9|88.15|86.85|7
1655591110000|2022-06-18 22:25:10|88.18|86.88|88.21|86.91|88.22|86.92|88.17|86.87|6
1655591120000|2022-06-18 22:25:20|88.2|86.9|88.15|86.85|88.2|86.9|88.13|86.83|5
1655591130000|2022-06-18 22:25:30|88.14|86.84|88.19|86.89|88.21|86.91|88.14|86.84|7
1655591140000|2022-06-18 22:25:40|88.17|86.87|88.31|87.01|88.32|87.02|88.17|86.87|15
1655591150000|2022-06-18 22:25:50|88.3|87|88.27|86.97|88.3|87|88.24|86.94|6
1655591160000|2022-06-18 22:26:00|88.26|86.96|88.24|86.94|88.26|86.96|88.23|86.93|6
1655591170000|2022-06-18 22:26:10|88.25|86.95|88.54|87.24|88.59|87.29|88.25|86.95|19
1655591180000|2022-06-18 22:26:20|88.57|87.27|88.74|87.44|88.75|87.45|88.57|87.27|18
1655591190000|2022-06-18 22:26:30|88.73|87.43|89.11|87.81|89.11|87.81|88.71|87.41|19
1655591200000|2022-06-18 22:26:40|89.13|87.83|89.19|87.89|89.28|87.98|89.13|87.83|23
1655591210000|2022-06-18 22:26:50|89.18|87.88|89.31|88.01|89.31|88.01|89.18|87.88|11
1655591220000|2022-06-18 22:27:00|89.29|87.99|89.08|87.78|89.36|88.06|89.08|87.78|21
1655591230000|2022-06-18 22:27:10|89.06|87.76|89.14|87.84|89.35|88.05|89.03|87.73|28
1655591240000|2022-06-18 22:27:20|89.12|87.82|89.04|87.74|89.18|87.88|89.03|87.73|21
1655591250000|2022-06-18 22:27:30|89.05|87.75|88.92|87.62|89.05|87.75|88.92|87.62|12
1655591260000|2022-06-18 22:27:40|88.91|87.61|88.97|87.67|88.99|87.69|88.85|87.55|16
1655591270000|2022-06-18 22:27:50|88.99|87.69|89.16|87.86|89.24|87.94|88.98|87.68|27
1655591280000|2022-06-18 22:28:00|89.24|87.94|89.37|88.07|89.45|88.15|89.24|87.94|21
1655591290000|2022-06-18 22:28:10|89.41|88.11|89.41|88.11|89.45|88.15|89.34|88.04|21
1655591300000|2022-06-18 22:28:20|89.4|88.1|89.14|87.84|89.4|88.1|89.14|87.84|14
1655591310000|2022-06-18 22:28:30|89.13|87.83|88.99|87.69|89.13|87.83|88.99|87.69|10
1655591320000|2022-06-18 22:28:40|89|87.7|89.07|87.77|89.08|87.78|88.91|87.61|20
1655591330000|2022-06-18 22:28:50|89.05|87.75|89.07|87.77|89.1|87.8|89.05|87.75|10
1655591340000|2022-06-18 22:29:00|89.06|87.76|88.86|87.56|89.06|87.76|88.86|87.56|16
1655591350000|2022-06-18 22:29:10|88.85|87.55|89.07|87.77|89.1|87.8|88.84|87.54|17
1655591360000|2022-06-18 22:29:20|89.06|87.76|89.13|87.83|89.15|87.85|89.02|87.72|18
1655591370000|2022-06-18 22:29:30|89.12|87.82|89.16|87.86|89.16|87.86|89.12|87.82|5
1655591380000|2022-06-18 22:29:40|89.15|87.85|89.28|87.98|89.33|88.03|89.15|87.85|14
1655591390000|2022-06-18 22:29:50|89.29|87.99|89.87|88.57|89.89|88.59|89.29|87.99|21
1655591400000|2022-06-18 22:30:00|89.85|88.55|89.5|88.2|89.86|88.56|89.38|88.08|30
1655591410000|2022-06-18 22:30:10|89.48|88.18|89.73|88.43|89.74|88.44|89.3|88|25
1655591420000|2022-06-18 22:30:20|89.78|88.48|89.45|88.15|89.78|88.48|89.45|88.15|31
1655591430000|2022-06-18 22:30:30|89.44|88.14|89.59|88.29|89.78|88.48|89.42|88.12|19
1655591440000|2022-06-18 22:30:40|89.61|88.31|89.5|88.2|89.86|88.56|89.49|88.19|25
1655591450000|2022-06-18 22:30:50|89.49|88.19|89.53|88.23|89.57|88.27|89.41|88.11|18
1655591460000|2022-06-18 22:31:00|89.52|88.22|89.44|88.14|89.52|88.22|89.42|88.12|16
1655591470000|2022-06-18 22:31:10|89.42|88.12|89.55|88.25|89.58|88.28|89.38|88.08|18
1655591480000|2022-06-18 22:31:20|89.54|88.24|89.57|88.27|89.58|88.28|89.42|88.12|20
1655591490000|2022-06-18 22:31:30|89.58|88.28|89.82|88.52|89.85|88.55|89.52|88.22|23
1655591500000|2022-06-18 22:31:40|89.87|88.57|90.23|88.93|90.24|88.94|89.87|88.57|21
1655591510000|2022-06-18 22:31:50|90.25|88.95|90.23|88.93|90.27|88.97|90.08|88.78|25
1655591520000|2022-06-18 22:32:00|90.24|88.94|89.97|88.67|90.27|88.97|89.97|88.67|29
1655591530000|2022-06-18 22:32:10|89.96|88.66|89.9|88.6|89.99|88.69|89.87|88.57|27
1655591540000|2022-06-18 22:32:20|89.89|88.59|89.99|88.69|89.99|88.69|89.87|88.57|14
1655591550000|2022-06-18 22:32:30|89.98|88.68|89.94|88.64|89.98|88.68|89.91|88.61|15
1655591560000|2022-06-18 22:32:40|89.93|88.63|89.87|88.57|89.99|88.69|89.87|88.57|12
1655591570000|2022-06-18 22:32:50|89.85|88.55|89.79|88.49|89.86|88.56|89.76|88.46|11
1655591580000|2022-06-18 22:33:00|89.78|88.48|89.6|88.3|89.78|88.48|89.58|88.28|15
1655591590000|2022-06-18 22:33:10|89.59|88.29|89.38|88.08|89.59|88.29|89.38|88.08|21
1655591600000|2022-06-18 22:33:20|89.42|88.12|89.38|88.08|89.42|88.12|89.38|88.08|14
1655591610000|2022-06-18 22:33:30|89.41|88.11|89.42|88.12|89.42|88.12|89.41|88.11|2
1655591620000|2022-06-18 22:33:40|89.43|88.13|89.49|88.19|89.49|88.19|89.43|88.13|15
1655591630000|2022-06-18 22:33:50|89.48|88.18|89.76|88.46|89.77|88.47|89.48|88.18|19
1655591640000|2022-06-18 22:34:00|89.75|88.45|89.4|88.1|89.77|88.47|89.4|88.1|16
1655591650000|2022-06-18 22:34:10|89.42|88.12|89.44|88.14|89.46|88.16|89.41|88.11|10
1655591660000|2022-06-18 22:34:20|89.45|88.15|89.37|88.07|89.49|88.19|89.37|88.07|18
1655591670000|2022-06-18 22:34:30|89.36|88.06|89.31|88.01|89.36|88.06|89.31|88.01|16
1655591680000|2022-06-18 22:34:40|89.3|88|89.2|87.9|89.3|88|89.16|87.86|17
1655591690000|2022-06-18 22:34:50|89.19|87.89|89.25|87.95|89.32|88.02|89.16|87.86|25
1655591700000|2022-06-18 22:35:00|89.26|87.96|89.3|88|89.44|88.14|89.26|87.96|27
1655591710000|2022-06-18 22:35:10|89.29|87.99|89.25|87.95|89.29|87.99|89.24|87.94|14
1655591720000|2022-06-18 22:35:20|89.26|87.96|89.23|87.93|89.31|88.01|89.22|87.92|10
1655591730000|2022-06-18 22:35:30|89.24|87.94|89.22|87.92|89.24|87.94|89.22|87.92|6
1655591740000|2022-06-18 22:35:40|89.23|87.93|89.23|87.93|89.23|87.93|89.23|87.93|1
1655591750000|2022-06-18 22:35:50|89.21|87.91|89.2|87.9|89.23|87.93|89.2|87.9|12
1655591760000|2022-06-18 22:36:00|89.19|87.89|89.26|87.96|89.28|87.98|89.18|87.88|10
1655591770000|2022-06-18 22:36:10|89.27|87.97|89.25|87.95|89.27|87.97|89.25|87.95|4
1655591780000|2022-06-18 22:36:20|89.27|87.97|89.25|87.95|89.27|87.97|89.24|87.94|4
1655591790000|2022-06-18 22:36:30|89.24|87.94|89.25|87.95|89.25|87.95|89.24|87.94|2
1655591800000|2022-06-18 22:36:40|89.23|87.93|89.25|87.95|89.25|87.95|89.22|87.92|9
1655591810000|2022-06-18 22:36:50|89.24|87.94|89.24|87.94|89.24|87.94|89.23|87.93|3
1655591820000|2022-06-18 22:37:00|89.25|87.95|89.28|87.98|89.29|87.99|89.24|87.94|5
1655591830000|2022-06-18 22:37:10|89.26|87.96|89.25|87.95|89.27|87.97|89.24|87.94|5
1655591840000|2022-06-18 22:37:20|89.26|87.96|89.25|87.95|89.26|87.96|89.25|87.95|2
1655591850000|2022-06-18 22:37:30|89.26|87.96|89.26|87.96|89.26|87.96|89.26|87.96|1
1655591860000|2022-06-18 22:37:40|89.25|87.95|89.25|87.95|89.25|87.95|89.25|87.95|1
1655591870000|2022-06-18 22:37:50|89.24|87.94|89.25|87.95|89.25|87.95|89.24|87.94|2
1655591880000|2022-06-18 22:38:00|89.24|87.94|89.21|87.91|89.24|87.94|89.18|87.88|12
1655591890000|2022-06-18 22:38:10|89.22|87.92|89.27|87.97|89.27|87.97|89.22|87.92|7
1655591900000|2022-06-18 22:38:20|89.26|87.96|89.32|88.02|89.32|88.02|89.26|87.96|6
1655591910000|2022-06-18 22:38:30|89.35|88.05|89.37|88.07|89.38|88.08|89.35|88.05|7
1655591920000|2022-06-18 22:38:40|89.36|88.06|89.23|87.93|89.37|88.07|89.23|87.93|12
1655591930000|2022-06-18 22:38:50|89.24|87.94|89.23|87.93|89.24|87.94|89.23|87.93|2
1655591940000|2022-06-18 22:39:00|89.22|87.92|89.22|87.92|89.23|87.93|89.22|87.92|7
1655591960000|2022-06-18 22:39:20|89.23|87.93|89.32|88.02|89.33|88.03|89.23|87.93|14
1655591970000|2022-06-18 22:39:30|89.33|88.03|89.37|88.07|89.37|88.07|89.33|88.03|5
1655591980000|2022-06-18 22:39:40|89.38|88.08|89.37|88.07|89.38|88.08|89.37|88.07|2
1655592000000|2022-06-18 22:40:00|89.36|88.06|89.37|88.07|89.37|88.07|89.36|88.06|2
1655592010000|2022-06-18 22:40:10|89.36|88.06|89.3|88|89.36|88.06|89.3|88|7
1655592020000|2022-06-18 22:40:20|89.28|87.98|89.33|88.03|89.33|88.03|89.28|87.98|5
1655592030000|2022-06-18 22:40:30|89.34|88.04|89.33|88.03|89.34|88.04|89.33|88.03|2
1655592040000|2022-06-18 22:40:40|89.34|88.04|89.31|88.01|89.34|88.04|89.31|88.01|6
1655592050000|2022-06-18 22:40:50|89.29|87.99|89.3|88|89.31|88.01|89.29|87.99|3
1655592060000|2022-06-18 22:41:00|89.29|87.99|89.31|88.01|89.32|88.02|89.29|87.99|3
1655592070000|2022-06-18 22:41:10|89.3|88|89.24|87.94|89.3|88|89.24|87.94|9
1655592080000|2022-06-18 22:41:20|89.25|87.95|89.22|87.92|89.25|87.95|89.22|87.92|3
1655592090000|2022-06-18 22:41:30|89.21|87.91|89.21|87.91|89.24|87.94|89.21|87.91|9
1655592100000|2022-06-18 22:41:40|89.19|87.89|89.15|87.85|89.19|87.89|89.13|87.83|11
1655592110000|2022-06-18 22:41:50|89.14|87.84|89.15|87.85|89.16|87.86|89.13|87.83|10
1655592120000|2022-06-18 22:42:00|89.16|87.86|89.26|87.96|89.26|87.96|89.15|87.85|10
1655592130000|2022-06-18 22:42:10|89.25|87.95|89.31|88.01|89.31|88.01|89.25|87.95|6
1655592140000|2022-06-18 22:42:20|89.32|88.02|89.35|88.05|89.35|88.05|89.31|88.01|10
1655592150000|2022-06-18 22:42:30|89.34|88.04|89.34|88.04|89.34|88.04|89.34|88.04|1
1655592160000|2022-06-18 22:42:40|89.33|88.03|89.23|87.93|89.33|88.03|89.23|87.93|10
1655592170000|2022-06-18 22:42:50|89.22|87.92|89.28|87.98|89.3|88|89.22|87.92|11
1655592180000|2022-06-18 22:43:00|89.29|87.99|89.34|88.04|89.34|88.04|89.29|87.99|9
1655592190000|2022-06-18 22:43:10|89.31|88.01|89.25|87.95|89.31|88.01|89.24|87.94|6
1655592200000|2022-06-18 22:43:20|89.27|87.97|89.19|87.89|89.27|87.97|89.19|87.89|7
1655592210000|2022-06-18 22:43:30|89.21|87.91|89.21|87.91|89.22|87.92|89.15|87.85|12
1655592220000|2022-06-18 22:43:40|89.22|87.92|89.25|87.95|89.25|87.95|89.21|87.91|8
1655592230000|2022-06-18 22:43:50|89.24|87.94|89.29|87.99|89.32|88.02|89.24|87.94|11
1655592240000|2022-06-18 22:44:00|89.3|88|89.23|87.93|89.3|88|89.23|87.93|7
1655592250000|2022-06-18 22:44:10|89.22|87.92|89.22|87.92|89.25|87.95|89.18|87.88|10
1655592260000|2022-06-18 22:44:20|89.21|87.91|89.26|87.96|89.26|87.96|89.2|87.9|11
1655592270000|2022-06-18 22:44:30|89.25|87.95|89.23|87.93|89.25|87.95|89.23|87.93|3
1655592280000|2022-06-18 22:44:40|89.24|87.94|89.27|87.97|89.28|87.98|89.24|87.94|5
1655592300000|2022-06-18 22:45:00|89.25|87.95|89.3|88|89.32|88.02|89.24|87.94|12
1655592310000|2022-06-18 22:45:10|89.29|87.99|89.28|87.98|89.29|87.99|89.28|87.98|2
1655592320000|2022-06-18 22:45:20|89.27|87.97|89.18|87.88|89.27|87.97|89.17|87.87|14
1655592330000|2022-06-18 22:45:30|89.17|87.87|89.14|87.84|89.18|87.88|89.14|87.84|11
1655592340000|2022-06-18 22:45:40|89.13|87.83|89.08|87.78|89.13|87.83|89.08|87.78|9
1655592350000|2022-06-18 22:45:50|89.09|87.79|89.04|87.74|89.09|87.79|89.03|87.73|16
1655592360000|2022-06-18 22:46:00|89.03|87.73|89|87.7|89.06|87.76|89|87.7|16
1655592370000|2022-06-18 22:46:10|88.99|87.69|88.98|87.68|89|87.7|88.96|87.66|11
1655592380000|2022-06-18 22:46:20|88.97|87.67|88.91|87.61|88.98|87.68|88.9|87.6|16
1655592390000|2022-06-18 22:46:30|88.9|87.6|88.9|87.6|88.93|87.63|88.9|87.6|7
1655592400000|2022-06-18 22:46:40|88.91|87.61|88.83|87.53|88.91|87.61|88.83|87.53|8
1655592410000|2022-06-18 22:46:50|88.84|87.54|88.82|87.52|88.86|87.56|88.82|87.52|14
1655592420000|2022-06-18 22:47:00|88.81|87.51|88.9|87.6|88.91|87.61|88.81|87.51|13
1655592430000|2022-06-18 22:47:10|88.91|87.61|88.93|87.63|88.97|87.67|88.91|87.61|8
1655592440000|2022-06-18 22:47:20|88.92|87.62|88.88|87.58|88.92|87.62|88.85|87.55|9
1655592450000|2022-06-18 22:47:30|88.89|87.59|88.86|87.56|88.9|87.6|88.86|87.56|8
1655592460000|2022-06-18 22:47:40|88.87|87.57|88.88|87.58|88.92|87.62|88.87|87.57|13
1655592470000|2022-06-18 22:47:50|88.86|87.56|88.85|87.55|88.86|87.56|88.84|87.54|7
1655592480000|2022-06-18 22:48:00|88.87|87.57|88.88|87.58|88.88|87.58|88.87|87.57|2
1655592490000|2022-06-18 22:48:10|88.87|87.57|88.88|87.58|88.88|87.58|88.87|87.57|2
1655592500000|2022-06-18 22:48:20|88.87|87.57|88.87|87.57|88.88|87.58|88.84|87.54|10
1655592510000|2022-06-18 22:48:30|88.88|87.58|88.9|87.6|88.91|87.61|88.87|87.57|13
1655592520000|2022-06-18 22:48:40|88.92|87.62|88.96|87.66|88.96|87.66|88.92|87.62|3
1655592530000|2022-06-18 22:48:50|88.97|87.67|88.98|87.68|89.02|87.72|88.97|87.67|9
1655592540000|2022-06-18 22:49:00|88.96|87.66|88.96|87.66|88.97|87.67|88.93|87.63|8
1655592550000|2022-06-18 22:49:10|88.95|87.65|88.95|87.65|88.96|87.66|88.94|87.64|8
1655592560000|2022-06-18 22:49:20|88.96|87.66|88.95|87.65|88.99|87.69|88.95|87.65|8
1655592570000|2022-06-18 22:49:30|88.96|87.66|88.96|87.66|88.97|87.67|88.95|87.65|5
1655592580000|2022-06-18 22:49:40|88.97|87.67|88.95|87.65|88.97|87.67|88.95|87.65|3
1655592590000|2022-06-18 22:49:50|88.96|87.66|88.97|87.67|88.97|87.67|88.96|87.66|2
1655592600000|2022-06-18 22:50:00|88.96|87.66|88.88|87.58|88.96|87.66|88.87|87.57|12
1655592610000|2022-06-18 22:50:10|88.87|87.57|88.86|87.56|88.87|87.57|88.86|87.56|2
1655592620000|2022-06-18 22:50:20|88.85|87.55|88.84|87.54|88.85|87.55|88.84|87.54|2
1655592630000|2022-06-18 22:50:30|88.88|87.58|88.85|87.55|88.88|87.58|88.85|87.55|3
1655592640000|2022-06-18 22:50:40|88.86|87.56|88.84|87.54|88.88|87.58|88.84|87.54|6
1655592650000|2022-06-18 22:50:50|88.83|87.53|88.68|87.38|88.83|87.53|88.68|87.38|7
1655592660000|2022-06-18 22:51:00|88.62|87.32|88.62|87.32|88.62|87.32|88.62|87.32|1
1655592670000|2022-06-18 22:51:10|88.63|87.33|88.83|87.53|88.83|87.53|88.63|87.33|5
1655592680000|2022-06-18 22:51:20|88.86|87.56|88.93|87.63|88.93|87.63|88.86|87.56|7
1655592690000|2022-06-18 22:51:30|88.94|87.64|88.95|87.65|88.95|87.65|88.94|87.64|2
1655592700000|2022-06-18 22:51:40|88.94|87.64|88.94|87.64|88.95|87.65|88.94|87.64|3
1655592720000|2022-06-18 22:52:00|88.93|87.63|88.94|87.64|88.94|87.64|88.88|87.58|8
1655592730000|2022-06-18 22:52:10|88.95|87.65|88.93|87.63|88.95|87.65|88.92|87.62|5
1655592740000|2022-06-18 22:52:20|88.94|87.64|88.94|87.64|88.94|87.64|88.93|87.63|3
1655592750000|2022-06-18 22:52:30|88.95|87.65|88.95|87.65|88.95|87.65|88.95|87.65|1
1655592760000|2022-06-18 22:52:40|88.96|87.66|88.98|87.68|88.98|87.68|88.96|87.66|4
1655592770000|2022-06-18 22:52:50|89.02|87.72|89.07|87.77|89.07|87.77|89.02|87.72|7
1655592780000|2022-06-18 22:53:00|89.08|87.78|89.06|87.76|89.08|87.78|89.06|87.76|3
1655592790000|2022-06-18 22:53:10|89.05|87.75|88.95|87.65|89.05|87.75|88.95|87.65|8
1655592800000|2022-06-18 22:53:20|88.96|87.66|89.03|87.73|89.04|87.74|88.96|87.66|12
1655592810000|2022-06-18 22:53:30|89.02|87.72|89.02|87.72|89.02|87.72|89.02|87.72|1
1655592840000|2022-06-18 22:54:00|89.01|87.71|89.02|87.72|89.02|87.72|89.01|87.71|2
1655592850000|2022-06-18 22:54:10|89.03|87.73|89.03|87.73|89.03|87.73|89.02|87.72|3
1655592860000|2022-06-18 22:54:20|89.02|87.72|88.96|87.66|89.02|87.72|88.96|87.66|7
1655592870000|2022-06-18 22:54:30|88.95|87.65|88.9|87.6|88.95|87.65|88.9|87.6|5
1655592880000|2022-06-18 22:54:40|88.92|87.62|88.88|87.58|88.92|87.62|88.88|87.58|3
1655592890000|2022-06-18 22:54:50|88.89|87.59|88.92|87.62|88.92|87.62|88.89|87.59|3
1655592900000|2022-06-18 22:55:00|88.94|87.64|88.98|87.68|88.98|87.68|88.94|87.64|6
1655592910000|2022-06-18 22:55:10|88.96|87.66|88.92|87.62|88.96|87.66|88.92|87.62|5
1655592920000|2022-06-18 22:55:20|88.89|87.59|88.89|87.59|88.89|87.59|88.89|87.59|1
1655592940000|2022-06-18 22:55:40|88.88|87.58|88.89|87.59|88.89|87.59|88.87|87.57|4
1655592960000|2022-06-18 22:56:00|88.88|87.58|88.84|87.54|88.88|87.58|88.84|87.54|5
1655592970000|2022-06-18 22:56:10|88.82|87.52|88.82|87.52|88.82|87.52|88.8|87.5|3
1655592980000|2022-06-18 22:56:20|88.83|87.53|88.82|87.52|88.83|87.53|88.82|87.52|2
1655592990000|2022-06-18 22:56:30|88.83|87.53|88.89|87.59|88.9|87.6|88.83|87.53|8
1655593000000|2022-06-18 22:56:40|88.9|87.6|88.91|87.61|88.91|87.61|88.9|87.6|2
1655593010000|2022-06-18 22:56:50|88.92|87.62|88.9|87.6|88.92|87.62|88.9|87.6|3
1655593020000|2022-06-18 22:57:00|88.91|87.61|88.88|87.58|88.91|87.61|88.88|87.58|3
1655593030000|2022-06-18 22:57:10|88.89|87.59|88.93|87.63|88.93|87.63|88.89|87.59|3
1655593040000|2022-06-18 22:57:20|88.94|87.64|88.97|87.67|88.97|87.67|88.94|87.64|4
1655593050000|2022-06-18 22:57:30|88.99|87.69|89.01|87.71|89.01|87.71|88.98|87.68|5
1655593060000|2022-06-18 22:57:40|89.02|87.72|89.01|87.71|89.02|87.72|89.01|87.71|2
1655593080000|2022-06-18 22:58:00|89|87.7|88.97|87.67|89.01|87.71|88.97|87.67|5
1655593090000|2022-06-18 22:58:10|88.98|87.68|88.92|87.62|88.98|87.68|88.92|87.62|6
1655593100000|2022-06-18 22:58:20|88.95|87.65|88.97|87.67|88.97|87.67|88.95|87.65|8
1655593110000|2022-06-18 22:58:30|88.96|87.66|88.98|87.68|88.98|87.68|88.96|87.66|3
1655593120000|2022-06-18 22:58:40|88.99|87.69|89.35|88.05|89.41|88.11|88.98|87.68|19
1655593130000|2022-06-18 22:58:50|89.32|88.02|89.35|88.05|89.37|88.07|89.3|88|11
1655593140000|2022-06-18 22:59:00|89.34|88.04|89.28|87.98|89.34|88.04|89.24|87.94|13
1655593150000|2022-06-18 22:59:10|89.31|88.01|89.35|88.05|89.35|88.05|89.3|88|6
1655593160000|2022-06-18 22:59:20|89.36|88.06|89.37|88.07|89.41|88.11|89.36|88.06|12
1655593170000|2022-06-18 22:59:30|89.36|88.06|89.39|88.09|89.41|88.11|89.3|88|14
1655593180000|2022-06-18 22:59:40|89.38|88.08|89.38|88.08|89.38|88.08|89.38|88.08|1
1655593190000|2022-06-18 22:59:50|89.39|88.09|89.39|88.09|89.4|88.1|89.39|88.09|3
1655593200000|2022-06-18 23:00:00|89.41|88.11|89.47|88.17|89.47|88.17|89.38|88.08|14
1655593210000|2022-06-18 23:00:10|89.46|88.16|89.44|88.14|89.47|88.17|89.44|88.14|4
1655593220000|2022-06-18 23:00:20|89.47|88.17|89.46|88.16|89.48|88.18|89.45|88.15|10
1655593230000|2022-06-18 23:00:30|89.45|88.15|89.6|88.3|89.64|88.34|89.45|88.15|16
1655593240000|2022-06-18 23:00:40|89.59|88.29|89.95|88.65|89.95|88.65|89.58|88.28|22
1655593250000|2022-06-18 23:00:50|89.99|88.69|89.95|88.65|90.02|88.72|89.93|88.63|17
1655593260000|2022-06-18 23:01:00|89.94|88.64|89.76|88.46|89.95|88.65|89.76|88.46|14
1655593270000|2022-06-18 23:01:10|89.74|88.44|89.44|88.14|89.74|88.44|89.44|88.14|17
1655593280000|2022-06-18 23:01:20|89.46|88.16|89.44|88.14|89.53|88.23|89.44|88.14|16
1655593290000|2022-06-18 23:01:30|89.41|88.11|89.34|88.04|89.41|88.11|89.34|88.04|15
1655593300000|2022-06-18 23:01:40|89.35|88.05|89.33|88.03|89.38|88.08|89.32|88.02|11
1655593310000|2022-06-18 23:01:50|89.34|88.04|89.38|88.08|89.47|88.17|89.34|88.04|14
1655593320000|2022-06-18 23:02:00|89.37|88.07|89.3|88|89.37|88.07|89.29|87.99|15
1655593330000|2022-06-18 23:02:10|89.29|87.99|89.38|88.08|89.39|88.09|89.29|87.99|14
1655593340000|2022-06-18 23:02:20|89.4|88.1|89.38|88.08|89.4|88.1|89.38|88.08|3
1655593350000|2022-06-18 23:02:30|89.39|88.09|89.38|88.08|89.4|88.1|89.37|88.07|10
1655593360000|2022-06-18 23:02:40|89.37|88.07|89.35|88.05|89.37|88.07|89.35|88.05|5
1655593380000|2022-06-18 23:03:00|89.36|88.06|89.34|88.04|89.36|88.06|89.31|88.01|5
1655593390000|2022-06-18 23:03:10|89.33|88.03|89.3|88|89.33|88.03|89.29|87.99|7
1655593400000|2022-06-18 23:03:20|89.29|87.99|89.29|87.99|89.29|87.99|89.29|87.99|1
1655593410000|2022-06-18 23:03:30|89.28|87.98|89.3|88|89.32|88.02|89.28|87.98|7
1655593430000|2022-06-18 23:03:50|89.32|88.02|89.41|88.11|89.42|88.12|89.32|88.02|11
1655593440000|2022-06-18 23:04:00|89.42|88.12|89.47|88.17|89.47|88.17|89.42|88.12|5
1655593450000|2022-06-18 23:04:10|89.52|88.22|89.61|88.31|89.61|88.31|89.52|88.22|7
1655593460000|2022-06-18 23:04:20|89.62|88.32|89.61|88.31|89.65|88.35|89.61|88.31|6
1655593470000|2022-06-18 23:04:30|89.6|88.3|89.64|88.34|89.64|88.34|89.6|88.3|4
1655593480000|2022-06-18 23:04:40|89.65|88.35|89.85|88.55|89.85|88.55|89.65|88.35|6
1655593490000|2022-06-18 23:04:50|89.86|88.56|89.84|88.54|89.86|88.56|89.83|88.53|6
1655593500000|2022-06-18 23:05:00|89.83|88.53|89.83|88.53|89.85|88.55|89.83|88.53|8
1655593510000|2022-06-18 23:05:10|89.84|88.54|89.75|88.45|89.84|88.54|89.75|88.45|6
1655593520000|2022-06-18 23:05:20|89.74|88.44|89.52|88.22|89.74|88.44|89.52|88.22|9
1655593530000|2022-06-18 23:05:30|89.51|88.21|89.53|88.23|89.56|88.26|89.51|88.21|9
1655593540000|2022-06-18 23:05:40|89.52|88.22|89.48|88.18|89.52|88.22|89.46|88.16|4
1655593550000|2022-06-18 23:05:50|89.47|88.17|89.46|88.16|89.48|88.18|89.46|88.16|4
1655593560000|2022-06-18 23:06:00|89.47|88.17|89.42|88.12|89.48|88.18|89.41|88.11|9
1655593570000|2022-06-18 23:06:10|89.43|88.13|89.45|88.15|89.45|88.15|89.41|88.11|6
1655593580000|2022-06-18 23:06:20|89.46|88.16|89.46|88.16|89.46|88.16|89.46|88.16|1
1655593590000|2022-06-18 23:06:30|89.47|88.17|89.5|88.2|89.57|88.27|89.47|88.17|13
1655593600000|2022-06-18 23:06:40|89.49|88.19|89.49|88.19|89.5|88.2|89.48|88.18|5
1655593610000|2022-06-18 23:06:50|89.5|88.2|89.57|88.27|89.57|88.27|89.49|88.19|8
1655593620000|2022-06-18 23:07:00|89.55|88.25|89.53|88.23|89.55|88.25|89.5|88.2|5
1655593630000|2022-06-18 23:07:10|89.54|88.24|89.58|88.28|89.58|88.28|89.54|88.24|5
1655593640000|2022-06-18 23:07:20|89.59|88.29|89.6|88.3|89.6|88.3|89.59|88.29|2
1655593650000|2022-06-18 23:07:30|89.62|88.32|89.83|88.53|89.83|88.53|89.62|88.32|9
1655593660000|2022-06-18 23:07:40|89.82|88.52|89.8|88.5|89.83|88.53|89.8|88.5|5
1655593670000|2022-06-18 23:07:50|89.79|88.49|89.79|88.49|89.8|88.5|89.79|88.49|3
1655593680000|2022-06-18 23:08:00|89.77|88.47|89.73|88.43|89.79|88.49|89.72|88.42|21
1655593690000|2022-06-18 23:08:10|89.74|88.44|89.74|88.44|89.74|88.44|89.74|88.44|1
1655593700000|2022-06-18 23:08:20|89.73|88.43|89.58|88.28|89.73|88.43|89.56|88.26|13
1655593710000|2022-06-18 23:08:30|89.57|88.27|89.57|88.27|89.57|88.27|89.57|88.27|1
1655593720000|2022-06-18 23:08:40|89.56|88.26|89.45|88.15|89.56|88.26|89.45|88.15|7
1655593730000|2022-06-18 23:08:50|89.46|88.16|89.39|88.09|89.46|88.16|89.39|88.09|6
1655593740000|2022-06-18 23:09:00|89.38|88.08|89.36|88.06|89.39|88.09|89.33|88.03|8
1655593750000|2022-06-18 23:09:10|89.35|88.05|89.3|88|89.35|88.05|89.3|88|8
1655593760000|2022-06-18 23:09:20|89.29|87.99|89.27|87.97|89.32|88.02|89.27|87.97|14
1655593770000|2022-06-18 23:09:30|89.28|87.98|89.24|87.94|89.29|87.99|89.23|87.93|14
1655593780000|2022-06-18 23:09:40|89.23|87.93|89.25|87.95|89.25|87.95|89.22|87.92|6
1655593790000|2022-06-18 23:09:50|89.24|87.94|89.22|87.92|89.25|87.95|89.22|87.92|8
1655593800000|2022-06-18 23:10:00|89.23|87.93|89.24|87.94|89.24|87.94|89.22|87.92|6
1655593810000|2022-06-18 23:10:10|89.25|87.95|89.32|88.02|89.32|88.02|89.24|87.94|9
1655593820000|2022-06-18 23:10:20|89.33|88.03|89.38|88.08|89.38|88.08|89.33|88.03|6
1655593830000|2022-06-18 23:10:30|89.39|88.09|89.33|88.03|89.39|88.09|89.32|88.02|13
1655593840000|2022-06-18 23:10:40|89.3|88|89.29|87.99|89.31|88.01|89.29|87.99|6
1655593870000|2022-06-18 23:11:10|89.3|88|89.35|88.05|89.35|88.05|89.3|88|4
1655593880000|2022-06-18 23:11:20|89.36|88.06|89.31|88.01|89.36|88.06|89.31|88.01|5
1655593890000|2022-06-18 23:11:30|89.29|87.99|89.3|88|89.3|88|89.29|87.99|2
1655593900000|2022-06-18 23:11:40|89.29|87.99|89.29|87.99|89.3|88|89.29|87.99|3
1655593910000|2022-06-18 23:11:50|89.3|88|89.29|87.99|89.3|88|89.29|87.99|2
1655593920000|2022-06-18 23:12:00|89.3|88|89.33|88.03|89.33|88.03|89.3|88|2
1655593930000|2022-06-18 23:12:10|89.34|88.04|89.3|88|89.34|88.04|89.3|88|4
1655593940000|2022-06-18 23:12:20|89.29|87.99|89.28|87.98|89.29|87.99|89.28|87.98|2
1655593950000|2022-06-18 23:12:30|89.33|88.03|89.33|88.03|89.33|88.03|89.32|88.02|3
1655593960000|2022-06-18 23:12:40|89.34|88.04|89.35|88.05|89.35|88.05|89.34|88.04|2
1655593980000|2022-06-18 23:13:00|89.34|88.04|89.3|88|89.34|88.04|89.3|88|6
1655593990000|2022-06-18 23:13:10|89.31|88.01|89.34|88.04|89.34|88.04|89.31|88.01|3
1655594000000|2022-06-18 23:13:20|89.35|88.05|89.35|88.05|89.35|88.05|89.35|88.05|1
1655594010000|2022-06-18 23:13:30|89.34|88.04|89.35|88.05|89.35|88.05|89.34|88.04|2
1655594020000|2022-06-18 23:13:40|89.34|88.04|89.34|88.04|89.35|88.05|89.34|88.04|3
1655594030000|2022-06-18 23:13:50|89.35|88.05|89.28|87.98|89.35|88.05|89.28|87.98|6
1655594050000|2022-06-18 23:14:10|89.27|87.97|89.28|87.98|89.28|87.98|89.27|87.97|4
1655594060000|2022-06-18 23:14:20|89.27|87.97|89.26|87.96|89.27|87.97|89.25|87.95|4
1655594070000|2022-06-18 23:14:30|89.25|87.95|89.11|87.81|89.25|87.95|89.11|87.81|14
1655594080000|2022-06-18 23:14:40|89.1|87.8|89.09|87.79|89.1|87.8|89.09|87.79|4
1655594090000|2022-06-18 23:14:50|89.1|87.8|89.12|87.82|89.12|87.82|89.09|87.79|4
1655594100000|2022-06-18 23:15:00|89.13|87.83|89.22|87.92|89.22|87.92|89.13|87.83|6
1655594110000|2022-06-18 23:15:10|89.2|87.9|89.19|87.89|89.2|87.9|89.17|87.87|10
1655594120000|2022-06-18 23:15:20|89.18|87.88|89.18|87.88|89.18|87.88|89.15|87.85|6
1655594130000|2022-06-18 23:15:30|89.19|87.89|89.21|87.91|89.21|87.91|89.18|87.88|7
1655594140000|2022-06-18 23:15:40|89.2|87.9|89.2|87.9|89.2|87.9|89.19|87.89|3
1655594150000|2022-06-18 23:15:50|89.16|87.86|89.11|87.81|89.17|87.87|89.11|87.81|7
1655594160000|2022-06-18 23:16:00|89.1|87.8|89.05|87.75|89.1|87.8|89.05|87.75|8
1655594170000|2022-06-18 23:16:10|89.04|87.74|88.84|87.54|89.04|87.74|88.84|87.54|17
1655594180000|2022-06-18 23:16:20|88.85|87.55|88.84|87.54|88.88|87.58|88.84|87.54|10
1655594190000|2022-06-18 23:16:30|88.85|87.55|88.9|87.6|88.93|87.63|88.85|87.55|14
1655594200000|2022-06-18 23:16:40|88.91|87.61|88.93|87.63|88.93|87.63|88.88|87.58|8
1655594210000|2022-06-18 23:16:50|88.9|87.6|88.87|87.57|88.9|87.6|88.87|87.57|9
1655594220000|2022-06-18 23:17:00|88.86|87.56|88.85|87.55|88.87|87.57|88.84|87.54|7
1655594230000|2022-06-18 23:17:10|88.84|87.54|88.8|87.5|88.84|87.54|88.8|87.5|8
1655594240000|2022-06-18 23:17:20|88.82|87.52|88.89|87.59|88.89|87.59|88.81|87.51|9
1655594250000|2022-06-18 23:17:30|88.87|87.57|88.94|87.64|88.94|87.64|88.86|87.56|9
1655594260000|2022-06-18 23:17:40|88.97|87.67|89.02|87.72|89.07|87.77|88.97|87.67|18
1655594270000|2022-06-18 23:17:50|89.01|87.71|88.99|87.69|89.01|87.71|88.99|87.69|3
1655594280000|2022-06-18 23:18:00|88.98|87.68|89|87.7|89|87.7|88.98|87.68|3
1655594290000|2022-06-18 23:18:10|89.01|87.71|89.06|87.76|89.06|87.76|89.01|87.71|6
1655594300000|2022-06-18 23:18:20|89.05|87.75|89.12|87.82|89.12|87.82|89.05|87.75|4
1655594310000|2022-06-18 23:18:30|89.11|87.81|89.09|87.79|89.11|87.81|89.09|87.79|7
1655594320000|2022-06-18 23:18:40|89.08|87.78|89.01|87.71|89.08|87.78|89|87.7|7
1655594330000|2022-06-18 23:18:50|89|87.7|89|87.7|89|87.7|89|87.7|1
1655594340000|2022-06-18 23:19:00|89.01|87.71|89.07|87.77|89.07|87.77|89.01|87.71|10
1655594350000|2022-06-18 23:19:10|89.08|87.78|89.07|87.77|89.08|87.78|89.07|87.77|2
1655594370000|2022-06-18 23:19:30|89.06|87.76|89.06|87.76|89.06|87.76|89.06|87.76|1
1655594380000|2022-06-18 23:19:40|89.07|87.77|89.06|87.76|89.07|87.77|89.06|87.76|2
1655594390000|2022-06-18 23:19:50|89.05|87.75|89|87.7|89.05|87.75|89|87.7|7
1655594400000|2022-06-18 23:20:00|89.01|87.71|89|87.7|89.01|87.71|88.99|87.69|6
1655594410000|2022-06-18 23:20:10|89.01|87.71|89.01|87.71|89.01|87.71|89|87.7|3
1655594420000|2022-06-18 23:20:20|88.99|87.69|88.99|87.69|88.99|87.69|88.99|87.69|1
1655594430000|2022-06-18 23:20:30|89.05|87.75|89.04|87.74|89.05|87.75|89.04|87.74|2
1655594440000|2022-06-18 23:20:40|89.05|87.75|89.07|87.77|89.07|87.77|89.05|87.75|7
1655594450000|2022-06-18 23:20:50|89.09|87.79|89.09|87.79|89.09|87.79|89.09|87.79|1
1655594460000|2022-06-18 23:21:00|89.08|87.78|89.12|87.82|89.12|87.82|89.08|87.78|5
1655594470000|2022-06-18 23:21:10|89.13|87.83|89.14|87.84|89.14|87.84|89.12|87.82|6
1655594480000|2022-06-18 23:21:20|89.15|87.85|89.18|87.88|89.19|87.89|89.15|87.85|10
1655594490000|2022-06-18 23:21:30|89.16|87.86|89.16|87.86|89.16|87.86|89.16|87.86|1
1655594500000|2022-06-18 23:21:40|89.14|87.84|89.16|87.86|89.16|87.86|89.14|87.84|3
1655594510000|2022-06-18 23:21:50|89.17|87.87|89.17|87.87|89.17|87.87|89.17|87.87|1
1655594520000|2022-06-18 23:22:00|89.16|87.86|89.1|87.8|89.17|87.87|89.1|87.8|9
1655594530000|2022-06-18 23:22:10|89.08|87.78|89.04|87.74|89.08|87.78|89.03|87.73|7
1655594540000|2022-06-18 23:22:20|89.05|87.75|89.12|87.82|89.12|87.82|89.05|87.75|6
1655594550000|2022-06-18 23:22:30|89.13|87.83|89.15|87.85|89.15|87.85|89.12|87.82|6
1655594560000|2022-06-18 23:22:40|89.16|87.86|89.16|87.86|89.16|87.86|89.16|87.86|1
1655594570000|2022-06-18 23:22:50|89.15|87.85|89.12|87.82|89.15|87.85|89.12|87.82|4
1655594580000|2022-06-18 23:23:00|89.13|87.83|89.14|87.84|89.15|87.85|89.13|87.83|4
1655594590000|2022-06-18 23:23:10|89.15|87.85|89.17|87.87|89.18|87.88|89.15|87.85|4
1655594620000|2022-06-18 23:23:40|89.15|87.85|89.14|87.84|89.15|87.85|89.14|87.84|2
1655594630000|2022-06-18 23:23:50|89.12|87.82|89|87.7|89.12|87.82|88.97|87.67|15
1655594640000|2022-06-18 23:24:00|89.01|87.71|89.05|87.75|89.05|87.75|89|87.7|13
1655594650000|2022-06-18 23:24:10|89.07|87.77|89.07|87.77|89.07|87.77|89.07|87.77|1
1655594660000|2022-06-18 23:24:20|89.08|87.78|89.08|87.78|89.08|87.78|89.07|87.77|5
1655594670000|2022-06-18 23:24:30|89.07|87.77|89.09|87.79|89.09|87.79|89.07|87.77|3
1655594690000|2022-06-18 23:24:50|89.08|87.78|89.08|87.78|89.08|87.78|89.08|87.78|1
1655594700000|2022-06-18 23:25:00|89.09|87.79|89.16|87.86|89.16|87.86|89.09|87.79|3
1655594710000|2022-06-18 23:25:10|89.17|87.87|89.16|87.86|89.19|87.89|89.16|87.86|6
1655594720000|2022-06-18 23:25:20|89.18|87.88|89.18|87.88|89.18|87.88|89.18|87.88|1
1655594730000|2022-06-18 23:25:30|89.17|87.87|89.17|87.87|89.17|87.87|89.17|87.87|1
1655594750000|2022-06-18 23:25:50|89.16|87.86|89.17|87.87|89.17|87.87|89.16|87.86|2
1655594780000|2022-06-18 23:26:20|89.18|87.88|89.18|87.88|89.18|87.88|89.18|87.88|1
1655594810000|2022-06-18 23:26:50|89.16|87.86|89.18|87.88|89.18|87.88|89.16|87.86|2
1655594820000|2022-06-18 23:27:00|89.17|87.87|89.17|87.87|89.17|87.87|89.17|87.87|1
1655594850000|2022-06-18 23:27:30|89.16|87.86|89.16|87.86|89.16|87.86|89.16|87.86|1
1655594860000|2022-06-18 23:27:40|89.14|87.84|88.98|87.68|89.14|87.84|88.98|87.68|14
1655594870000|2022-06-18 23:27:50|88.99|87.69|89.02|87.72|89.03|87.73|88.99|87.69|6
1655594880000|2022-06-18 23:28:00|89.03|87.73|89.05|87.75|89.05|87.75|89.03|87.73|3
1655594900000|2022-06-18 23:28:20|89.12|87.82|89.07|87.77|89.12|87.82|89.06|87.76|5
1655594920000|2022-06-18 23:28:40|89.06|87.76|89.13|87.83|89.13|87.83|89.06|87.76|6
1655594930000|2022-06-18 23:28:50|89.14|87.84|89.17|87.87|89.18|87.88|89.14|87.84|7
1655594940000|2022-06-18 23:29:00|89.18|87.88|89.18|87.88|89.18|87.88|89.18|87.88|1
1655594950000|2022-06-18 23:29:10|89.17|87.87|89.18|87.88|89.18|87.88|89.17|87.87|2
1655594960000|2022-06-18 23:29:20|89.22|87.92|89.35|88.05|89.35|88.05|89.22|87.92|9
1655594970000|2022-06-18 23:29:30|89.34|88.04|89.44|88.14|89.44|88.14|89.34|88.04|5
1655594980000|2022-06-18 23:29:40|89.45|88.15|89.5|88.2|89.58|88.28|89.45|88.15|7
1655594990000|2022-06-18 23:29:50|89.56|88.26|89.63|88.33|89.63|88.33|89.56|88.26|5
1655595000000|2022-06-18 23:30:00|89.64|88.34|89.63|88.33|89.64|88.34|89.48|88.18|24
1655595010000|2022-06-18 23:30:10|89.64|88.34|89.86|88.56|89.87|88.57|89.62|88.32|20
1655595020000|2022-06-18 23:30:20|89.87|88.57|89.79|88.49|89.91|88.61|89.77|88.47|13
1655595030000|2022-06-18 23:30:30|89.77|88.47|89.78|88.48|89.79|88.49|89.76|88.46|10
1655595040000|2022-06-18 23:30:40|89.79|88.49|89.88|88.58|89.89|88.59|89.79|88.49|10
1655595050000|2022-06-18 23:30:50|89.89|88.59|89.85|88.55|89.89|88.59|89.85|88.55|4
1655595060000|2022-06-18 23:31:00|89.84|88.54|89.8|88.5|89.84|88.54|89.8|88.5|4
1655595070000|2022-06-18 23:31:10|89.79|88.49|89.82|88.52|89.82|88.52|89.79|88.49|5
1655595080000|2022-06-18 23:31:20|89.81|88.51|89.85|88.55|89.85|88.55|89.8|88.5|6
1655595090000|2022-06-18 23:31:30|89.84|88.54|89.76|88.46|89.84|88.54|89.76|88.46|9
1655595100000|2022-06-18 23:31:40|89.75|88.45|89.72|88.42|89.75|88.45|89.71|88.41|6
1655595110000|2022-06-18 23:31:50|89.73|88.43|89.72|88.42|89.73|88.43|89.72|88.42|4
1655595120000|2022-06-18 23:32:00|89.73|88.43|89.73|88.43|89.73|88.43|89.73|88.43|1
1655595130000|2022-06-18 23:32:10|89.72|88.42|89.71|88.41|89.72|88.42|89.71|88.41|2
1655595140000|2022-06-18 23:32:20|89.61|88.31|89.5|88.2|89.61|88.31|89.49|88.19|11
1655595150000|2022-06-18 23:32:30|89.53|88.23|89.63|88.33|89.63|88.33|89.53|88.23|8
1655595160000|2022-06-18 23:32:40|89.64|88.34|89.7|88.4|89.7|88.4|89.62|88.32|3
1655595170000|2022-06-18 23:32:50|89.75|88.45|89.75|88.45|89.75|88.45|89.74|88.44|5
1655595180000|2022-06-18 23:33:00|89.74|88.44|89.77|88.47|89.77|88.47|89.74|88.44|6
1655595190000|2022-06-18 23:33:10|89.79|88.49|89.8|88.5|89.8|88.5|89.78|88.48|8
1655595200000|2022-06-18 23:33:20|89.81|88.51|89.82|88.52|89.82|88.52|89.81|88.51|2
1655595210000|2022-06-18 23:33:30|89.81|88.51|89.74|88.44|89.82|88.52|89.74|88.44|9
1655595220000|2022-06-18 23:33:40|89.75|88.45|89.73|88.43|89.75|88.45|89.73|88.43|3
1655595230000|2022-06-18 23:33:50|89.75|88.45|89.76|88.46|89.78|88.48|89.75|88.45|4
1655595240000|2022-06-18 23:34:00|89.78|88.48|89.84|88.54|89.85|88.55|89.78|88.48|7
1655595250000|2022-06-18 23:34:10|89.85|88.55|89.85|88.55|89.86|88.56|89.85|88.55|3
1655595270000|2022-06-18 23:34:30|89.84|88.54|89.84|88.54|89.85|88.55|89.84|88.54|5
1655595280000|2022-06-18 23:34:40|89.83|88.53|89.62|88.32|89.83|88.53|89.62|88.32|7
1655595290000|2022-06-18 23:34:50|89.61|88.31|89.64|88.34|89.64|88.34|89.58|88.28|6
1655595300000|2022-06-18 23:35:00|89.66|88.36|89.66|88.36|89.66|88.36|89.66|88.36|1
1655595310000|2022-06-18 23:35:10|89.72|88.42|89.86|88.56|89.86|88.56|89.72|88.42|8
1655595320000|2022-06-18 23:35:20|89.88|88.58|89.88|88.58|89.88|88.58|89.86|88.56|5
1655595330000|2022-06-18 23:35:30|89.87|88.57|89.85|88.55|89.87|88.57|89.83|88.53|8
1655595340000|2022-06-18 23:35:40|89.84|88.54|89.84|88.54|89.85|88.55|89.83|88.53|6
1655595350000|2022-06-18 23:35:50|89.85|88.55|90|88.7|90|88.7|89.84|88.54|9
1655595360000|2022-06-18 23:36:00|89.99|88.69|90.03|88.73|90.03|88.73|89.98|88.68|4
1655595370000|2022-06-18 23:36:10|90.02|88.72|89.94|88.64|90.06|88.76|89.94|88.64|13
1655595380000|2022-06-18 23:36:20|89.93|88.63|89.85|88.55|89.93|88.63|89.85|88.55|10
1655595390000|2022-06-18 23:36:30|89.87|88.57|89.91|88.61|89.91|88.61|89.87|88.57|3
1655595400000|2022-06-18 23:36:40|89.92|88.62|89.92|88.62|89.92|88.62|89.92|88.62|1
1655595410000|2022-06-18 23:36:50|89.93|88.63|89.92|88.62|89.93|88.63|89.89|88.59|6
1655595420000|2022-06-18 23:37:00|89.91|88.61|89.92|88.62|89.92|88.62|89.91|88.61|2
1655595430000|2022-06-18 23:37:10|89.93|88.63|89.92|88.62|89.93|88.63|89.92|88.62|2
1655595440000|2022-06-18 23:37:20|89.93|88.63|89.89|88.59|89.93|88.63|89.86|88.56|9
1655595450000|2022-06-18 23:37:30|89.9|88.6|89.87|88.57|89.91|88.61|89.87|88.57|10
1655595460000|2022-06-18 23:37:40|89.86|88.56|89.9|88.6|89.9|88.6|89.84|88.54|6
1655595470000|2022-06-18 23:37:50|89.91|88.61|89.91|88.61|89.93|88.63|89.91|88.61|4
1655595480000|2022-06-18 23:38:00|89.9|88.6|89.9|88.6|89.91|88.61|89.9|88.6|3
1655595490000|2022-06-18 23:38:10|89.91|88.61|89.91|88.61|89.91|88.61|89.87|88.57|9
1655595500000|2022-06-18 23:38:20|89.9|88.6|89.9|88.6|89.9|88.6|89.9|88.6|1
1655595510000|2022-06-18 23:38:30|89.91|88.61|89.91|88.61|89.91|88.61|89.91|88.61|1
1655595530000|2022-06-18 23:38:50|89.88|88.58|89.85|88.55|89.88|88.58|89.85|88.55|6
1655595540000|2022-06-18 23:39:00|89.84|88.54|89.83|88.53|89.84|88.54|89.83|88.53|4
1655595550000|2022-06-18 23:39:10|89.82|88.52|89.75|88.45|89.82|88.52|89.74|88.44|6
1655595560000|2022-06-18 23:39:20|89.74|88.44|89.74|88.44|89.75|88.45|89.74|88.44|3
1655595570000|2022-06-18 23:39:30|89.64|88.34|89.51|88.21|89.64|88.34|89.51|88.21|8
1655595580000|2022-06-18 23:39:40|89.52|88.22|89.44|88.14|89.53|88.23|89.44|88.14|13
1655595590000|2022-06-18 23:39:50|89.47|88.17|89.49|88.19|89.49|88.19|89.47|88.17|4
1655595600000|2022-06-18 23:40:00|89.48|88.18|89.5|88.2|89.56|88.26|89.48|88.18|11
1655595610000|2022-06-18 23:40:10|89.48|88.18|89.47|88.17|89.49|88.19|89.43|88.13|13
1655595620000|2022-06-18 23:40:20|89.46|88.16|89.46|88.16|89.46|88.16|89.45|88.15|5
1655595630000|2022-06-18 23:40:30|89.45|88.15|89.57|88.27|89.57|88.27|89.44|88.14|8
1655595640000|2022-06-18 23:40:40|89.56|88.26|89.54|88.24|89.57|88.27|89.5|88.2|6
1655595650000|2022-06-18 23:40:50|89.55|88.25|89.56|88.26|89.56|88.26|89.55|88.25|2
1655595660000|2022-06-18 23:41:00|89.57|88.27|89.83|88.53|89.83|88.53|89.57|88.27|9
1655595670000|2022-06-18 23:41:10|89.84|88.54|89.84|88.54|89.84|88.54|89.84|88.54|1
1655595680000|2022-06-18 23:41:20|89.8|88.5|89.79|88.49|89.8|88.5|89.76|88.46|10
1655595690000|2022-06-18 23:41:30|89.78|88.48|89.63|88.33|89.78|88.48|89.63|88.33|6
1655595700000|2022-06-18 23:41:40|89.61|88.31|89.48|88.18|89.61|88.31|89.48|88.18|10
1655595710000|2022-06-18 23:41:50|89.47|88.17|89.44|88.14|89.48|88.18|89.41|88.11|13
1655595720000|2022-06-18 23:42:00|89.46|88.16|89.51|88.21|89.54|88.24|89.46|88.16|8
1655595730000|2022-06-18 23:42:10|89.54|88.24|89.55|88.25|89.59|88.29|89.54|88.24|8
1655595740000|2022-06-18 23:42:20|89.56|88.26|89.5|88.2|89.56|88.26|89.5|88.2|6
1655595750000|2022-06-18 23:42:30|89.51|88.21|89.55|88.25|89.55|88.25|89.51|88.21|3
1655595760000|2022-06-18 23:42:40|89.56|88.26|89.56|88.26|89.56|88.26|89.56|88.26|1
1655595770000|2022-06-18 23:42:50|89.53|88.23|89.53|88.23|89.54|88.24|89.53|88.23|5
1655595780000|2022-06-18 23:43:00|89.54|88.24|89.58|88.28|89.58|88.28|89.54|88.24|6
1655595790000|2022-06-18 23:43:10|89.57|88.27|89.57|88.27|89.58|88.28|89.57|88.27|3
1655595800000|2022-06-18 23:43:20|89.58|88.28|89.58|88.28|89.58|88.28|89.58|88.28|1
1655595820000|2022-06-18 23:43:40|89.57|88.27|89.5|88.2|89.57|88.27|89.5|88.2|4
1655595830000|2022-06-18 23:43:50|89.49|88.19|89.48|88.18|89.49|88.19|89.46|88.16|3
1655595840000|2022-06-18 23:44:00|89.47|88.17|89.41|88.11|89.47|88.17|89.41|88.11|5
1655595850000|2022-06-18 23:44:10|89.4|88.1|89.3|88|89.4|88.1|89.3|88|10
1655595860000|2022-06-18 23:44:20|89.29|87.99|89.34|88.04|89.34|88.04|89.29|87.99|3
1655595870000|2022-06-18 23:44:30|89.33|88.03|89.31|88.01|89.33|88.03|89.31|88.01|2
1655595880000|2022-06-18 23:44:40|89.32|88.02|89.22|87.92|89.32|88.02|89.22|87.92|10
1655595890000|2022-06-18 23:44:50|89.21|87.91|89.04|87.74|89.21|87.91|89.04|87.74|16
1655595900000|2022-06-18 23:45:00|89.07|87.77|89.2|87.9|89.2|87.9|89.07|87.77|18
1655595910000|2022-06-18 23:45:10|89.21|87.91|89.21|87.91|89.24|87.94|89.19|87.89|15
1655595920000|2022-06-18 23:45:20|89.2|87.9|89.24|87.94|89.24|87.94|89.19|87.89|7
1655595930000|2022-06-18 23:45:30|89.25|87.95|89.32|88.02|89.32|88.02|89.25|87.95|7
1655595940000|2022-06-18 23:45:40|89.31|88.01|89.33|88.03|89.33|88.03|89.3|88|4
1655595950000|2022-06-18 23:45:50|89.34|88.04|89.47|88.17|89.47|88.17|89.33|88.03|10
1655595960000|2022-06-18 23:46:00|89.44|88.14|89.21|87.91|89.44|88.14|89.2|87.9|12
1655595970000|2022-06-18 23:46:10|89.23|87.93|89.24|87.94|89.25|87.95|89.22|87.92|6
1655595980000|2022-06-18 23:46:20|89.23|87.93|89.24|87.94|89.24|87.94|89.22|87.92|3
1655595990000|2022-06-18 23:46:30|89.23|87.93|89.24|87.94|89.24|87.94|89.21|87.91|8
1655596000000|2022-06-18 23:46:40|89.23|87.93|89.2|87.9|89.23|87.93|89.19|87.89|7
1655596010000|2022-06-18 23:46:50|89.19|87.89|89.19|87.89|89.2|87.9|89.19|87.89|3
1655596020000|2022-06-18 23:47:00|89.18|87.88|89.18|87.88|89.18|87.88|89.18|87.88|1
1655596030000|2022-06-18 23:47:10|89.19|87.89|89.19|87.89|89.19|87.89|89.19|87.89|1
1655596040000|2022-06-18 23:47:20|89.18|87.88|89.19|87.89|89.19|87.89|89.18|87.88|2
1655596050000|2022-06-18 23:47:30|89.18|87.88|89.25|87.95|89.25|87.95|89.18|87.88|7
1655596060000|2022-06-18 23:47:40|89.26|87.96|89.4|88.1|89.43|88.13|89.26|87.96|12
1655596070000|2022-06-18 23:47:50|89.39|88.09|89.39|88.09|89.39|88.09|89.38|88.08|3
1655596080000|2022-06-18 23:48:00|89.4|88.1|89.43|88.13|89.43|88.13|89.4|88.1|4
1655596090000|2022-06-18 23:48:10|89.44|88.14|89.41|88.11|89.44|88.14|89.4|88.1|7
1655596100000|2022-06-18 23:48:20|89.4|88.1|89.41|88.11|89.43|88.13|89.4|88.1|6
1655596110000|2022-06-18 23:48:30|89.42|88.12|89.42|88.12|89.43|88.13|89.4|88.1|4
1655596120000|2022-06-18 23:48:40|89.43|88.13|89.43|88.13|89.43|88.13|89.42|88.12|3
1655596140000|2022-06-18 23:49:00|89.42|88.12|89.4|88.1|89.42|88.12|89.4|88.1|2
1655596150000|2022-06-18 23:49:10|89.41|88.11|89.41|88.11|89.41|88.11|89.41|88.11|1
1655596160000|2022-06-18 23:49:20|89.42|88.12|89.43|88.13|89.43|88.13|89.42|88.12|2
1655596190000|2022-06-18 23:49:50|89.51|88.21|89.58|88.28|89.58|88.28|89.51|88.21|6
1655596200000|2022-06-18 23:50:00|89.59|88.29|89.59|88.29|89.59|88.29|89.58|88.28|3
1655596210000|2022-06-18 23:50:10|89.58|88.28|89.5|88.2|89.58|88.28|89.5|88.2|13
1655596220000|2022-06-18 23:50:20|89.51|88.21|89.56|88.26|89.56|88.26|89.5|88.2|6
1655596230000|2022-06-18 23:50:30|89.55|88.25|89.55|88.25|89.55|88.25|89.55|88.25|1
1655596240000|2022-06-18 23:50:40|89.53|88.23|89.51|88.21|89.54|88.24|89.49|88.19|9
1655596250000|2022-06-18 23:50:50|89.5|88.2|89.53|88.23|89.53|88.23|89.5|88.2|5
1655596260000|2022-06-18 23:51:00|89.52|88.22|89.5|88.2|89.52|88.22|89.5|88.2|3
1655596270000|2022-06-18 23:51:10|89.51|88.21|89.49|88.19|89.52|88.22|89.49|88.19|10
1655596280000|2022-06-18 23:51:20|89.48|88.18|89.49|88.19|89.49|88.19|89.48|88.18|2
1655596290000|2022-06-18 23:51:30|89.48|88.18|89.48|88.18|89.49|88.19|89.47|88.17|5
1655596300000|2022-06-18 23:51:40|89.49|88.19|89.49|88.19|89.49|88.19|89.49|88.19|1
1655596310000|2022-06-18 23:51:50|89.5|88.2|89.48|88.18|89.5|88.2|89.48|88.18|3
1655596320000|2022-06-18 23:52:00|89.49|88.19|89.48|88.18|89.49|88.19|89.44|88.14|10
1655596330000|2022-06-18 23:52:10|89.47|88.17|89.48|88.18|89.48|88.18|89.47|88.17|4
1655596340000|2022-06-18 23:52:20|89.49|88.19|89.54|88.24|89.54|88.24|89.49|88.19|4
1655596380000|2022-06-18 23:53:00|89.55|88.25|89.57|88.27|89.57|88.27|89.55|88.25|2
1655596390000|2022-06-18 23:53:10|89.58|88.28|89.63|88.33|89.63|88.33|89.58|88.28|3
1655596400000|2022-06-18 23:53:20|89.69|88.39|89.69|88.39|89.69|88.39|89.69|88.39|1
1655596410000|2022-06-18 23:53:30|89.7|88.4|89.58|88.28|89.7|88.4|89.58|88.28|13
1655596420000|2022-06-18 23:53:40|89.57|88.27|89.61|88.31|89.61|88.31|89.57|88.27|6
1655596440000|2022-06-18 23:54:00|89.58|88.28|89.61|88.31|89.61|88.31|89.58|88.28|3
1655596450000|2022-06-18 23:54:10|89.62|88.32|89.69|88.39|89.7|88.4|89.62|88.32|6
1655596460000|2022-06-18 23:54:20|89.68|88.38|89.56|88.26|89.69|88.39|89.56|88.26|6
1655596470000|2022-06-18 23:54:30|89.57|88.27|89.57|88.27|89.57|88.27|89.57|88.27|1
1655596480000|2022-06-18 23:54:40|89.59|88.29|89.57|88.27|89.61|88.31|89.57|88.27|6
1655596490000|2022-06-18 23:54:50|89.56|88.26|89.53|88.23|89.57|88.27|89.49|88.19|10
1655596500000|2022-06-18 23:55:00|89.54|88.24|89.54|88.24|89.54|88.24|89.53|88.23|5
1655596510000|2022-06-18 23:55:10|89.52|88.22|89.52|88.22|89.52|88.22|89.49|88.19|6
1655596520000|2022-06-18 23:55:20|89.53|88.23|89.53|88.23|89.53|88.23|89.53|88.23|1
1655596530000|2022-06-18 23:55:30|89.52|88.22|89.46|88.16|89.52|88.22|89.46|88.16|5
1655596540000|2022-06-18 23:55:40|89.45|88.15|89.45|88.15|89.45|88.15|89.45|88.15|1
1655596550000|2022-06-18 23:55:50|89.44|88.14|89.45|88.15|89.45|88.15|89.44|88.14|2
1655596560000|2022-06-18 23:56:00|89.51|88.21|89.49|88.19|89.51|88.21|89.47|88.17|7
1655596570000|2022-06-18 23:56:10|89.5|88.2|89.5|88.2|89.5|88.2|89.5|88.2|1
1655596580000|2022-06-18 23:56:20|89.51|88.21|89.54|88.24|89.54|88.24|89.51|88.21|4
1655596590000|2022-06-18 23:56:30|89.55|88.25|89.55|88.25|89.55|88.25|89.55|88.25|1
1655596600000|2022-06-18 23:56:40|89.53|88.23|89.53|88.23|89.53|88.23|89.52|88.22|3
1655596620000|2022-06-18 23:57:00|89.54|88.24|89.55|88.25|89.55|88.25|89.54|88.24|2
1655596630000|2022-06-18 23:57:10|89.6|88.3|89.58|88.28|89.6|88.3|89.57|88.27|3
1655596650000|2022-06-18 23:57:30|89.59|88.29|89.62|88.32|89.62|88.32|89.59|88.29|3
1655596660000|2022-06-18 23:57:40|89.59|88.29|89.56|88.26|89.59|88.29|89.55|88.25|5
1655596670000|2022-06-18 23:57:50|89.57|88.27|89.6|88.3|89.6|88.3|89.57|88.27|3
1655596680000|2022-06-18 23:58:00|89.61|88.31|89.62|88.32|89.62|88.32|89.58|88.28|6
1655596690000|2022-06-18 23:58:10|89.58|88.28|89.57|88.27|89.59|88.29|89.57|88.27|4
1655596700000|2022-06-18 23:58:20|89.56|88.26|89.57|88.27|89.57|88.27|89.56|88.26|2
1655596710000|2022-06-18 23:58:30|89.56|88.26|89.54|88.24|89.56|88.26|89.54|88.24|3
1655596720000|2022-06-18 23:58:40|89.55|88.25|89.55|88.25|89.55|88.25|89.55|88.25|1
1655596730000|2022-06-18 23:58:50|89.54|88.24|89.42|88.12|89.56|88.26|89.42|88.12|9
1655596740000|2022-06-18 23:59:00|89.41|88.11|89.37|88.07|89.41|88.11|89.34|88.04|8
1655596750000|2022-06-18 23:59:10|89.38|88.08|89.39|88.09|89.45|88.15|89.37|88.07|8
1655596760000|2022-06-18 23:59:20|89.38|88.08|89.34|88.04|89.38|88.08|89.29|87.99|9
1655596770000|2022-06-18 23:59:30|89.33|88.03|89.32|88.02|89.34|88.04|89.3|88|7
1655596780000|2022-06-18 23:59:40|89.33|88.03|89.31|88.01|89.34|88.04|89.3|88|8
1655596790000|2022-06-18 23:59:50|89.3|88|89.28|87.98|89.3|88|89.28|87.98|3
1655596800000|2022-06-19 00:00:00|89.29|87.99|89.3|88|89.3|88|89.29|87.99|2
1655596810000|2022-06-19 00:00:10|89.29|87.99|89.38|88.08|89.38|88.08|89.29|87.99|8
1655596820000|2022-06-19 00:00:20|89.37|88.07|89.37|88.07|89.37|88.07|89.37|88.07|1
1655596830000|2022-06-19 00:00:30|89.38|88.08|89.38|88.08|89.38|88.08|89.38|88.08|1
1655596840000|2022-06-19 00:00:40|89.39|88.09|89.56|88.26|89.56|88.26|89.39|88.09|10
1655596850000|2022-06-19 00:00:50|89.55|88.25|89.64|88.34|89.64|88.34|89.55|88.25|7
1655596860000|2022-06-19 00:01:00|89.65|88.35|89.62|88.32|89.65|88.35|89.62|88.32|7
1655596870000|2022-06-19 00:01:10|89.57|88.27|89.49|88.19|89.58|88.28|89.49|88.19|7
1655596880000|2022-06-19 00:01:20|89.5|88.2|89.48|88.18|89.5|88.2|89.48|88.18|3
1655596890000|2022-06-19 00:01:30|89.49|88.19|89.49|88.19|89.49|88.19|89.49|88.19|1
1655596900000|2022-06-19 00:01:40|89.5|88.2|89.49|88.19|89.56|88.26|89.49|88.19|8
1655596910000|2022-06-19 00:01:50|89.48|88.18|89.39|88.09|89.49|88.19|89.39|88.09|8
1655596920000|2022-06-19 00:02:00|89.38|88.08|89.3|88|89.39|88.09|89.3|88|7
1655596930000|2022-06-19 00:02:10|89.29|87.99|89.29|87.99|89.3|88|89.29|87.99|3
1655596950000|2022-06-19 00:02:30|89.3|88|89.23|87.93|89.3|88|89.22|87.92|5
1655596960000|2022-06-19 00:02:40|89.22|87.92|89.17|87.87|89.26|87.96|89.16|87.86|11
1655596970000|2022-06-19 00:02:50|89.19|87.89|89.19|87.89|89.25|87.95|89.18|87.88|9
1655596980000|2022-06-19 00:03:00|89.2|87.9|89.18|87.88|89.27|87.97|89.18|87.88|16
1655596990000|2022-06-19 00:03:10|89.17|87.87|89.17|87.87|89.19|87.89|89.16|87.86|13
1655597000000|2022-06-19 00:03:20|89.18|87.88|89.19|87.89|89.21|87.91|89.18|87.88|8
1655597010000|2022-06-19 00:03:30|89.2|87.9|89.46|88.16|89.49|88.19|89.2|87.9|20
1655597020000|2022-06-19 00:03:40|89.45|88.15|89.41|88.11|89.45|88.15|89.4|88.1|8
1655597030000|2022-06-19 00:03:50|89.4|88.1|89.45|88.15|89.45|88.15|89.39|88.09|9
1655597040000|2022-06-19 00:04:00|89.46|88.16|89.59|88.29|89.6|88.3|89.46|88.16|15
1655597050000|2022-06-19 00:04:10|89.6|88.3|89.59|88.29|89.6|88.3|89.57|88.27|6
1655597060000|2022-06-19 00:04:20|89.6|88.3|89.73|88.43|89.73|88.43|89.6|88.3|8
1655597070000|2022-06-19 00:04:30|89.74|88.44|89.84|88.54|89.86|88.56|89.74|88.44|7
1655597080000|2022-06-19 00:04:40|89.83|88.53|89.82|88.52|89.83|88.53|89.82|88.52|2
1655597100000|2022-06-19 00:05:00|89.84|88.54|89.82|88.52|89.85|88.55|89.82|88.52|4
1655597110000|2022-06-19 00:05:10|89.79|88.49|89.77|88.47|89.79|88.49|89.77|88.47|3
1655597120000|2022-06-19 00:05:20|89.75|88.45|89.72|88.42|89.77|88.47|89.72|88.42|8
1655597130000|2022-06-19 00:05:30|89.6|88.3|89.61|88.31|89.61|88.31|89.52|88.22|10
1655597140000|2022-06-19 00:05:40|89.62|88.32|89.62|88.32|89.64|88.34|89.62|88.32|5
1655597150000|2022-06-19 00:05:50|89.63|88.33|89.75|88.45|89.75|88.45|89.63|88.33|4
1655597160000|2022-06-19 00:06:00|89.74|88.44|89.74|88.44|89.74|88.44|89.73|88.43|3
1655597170000|2022-06-19 00:06:10|89.73|88.43|89.75|88.45|89.75|88.45|89.73|88.43|3
1655597180000|2022-06-19 00:06:20|89.76|88.46|89.85|88.55|89.85|88.55|89.76|88.46|9
1655597190000|2022-06-19 00:06:30|89.92|88.62|89.94|88.64|89.94|88.64|89.92|88.62|5
1655597200000|2022-06-19 00:06:40|89.95|88.65|89.97|88.67|89.97|88.67|89.95|88.65|3
1655597210000|2022-06-19 00:06:50|89.95|88.65|89.97|88.67|89.97|88.67|89.94|88.64|5
1655597220000|2022-06-19 00:07:00|90.04|88.74|90.14|88.84|90.14|88.84|90.04|88.74|8
1655597230000|2022-06-19 00:07:10|90.13|88.83|90.05|88.75|90.13|88.83|90.05|88.75|8
1655597240000|2022-06-19 00:07:20|90.06|88.76|90.03|88.73|90.06|88.76|90.02|88.72|7
1655597250000|2022-06-19 00:07:30|90.04|88.74|90.07|88.77|90.08|88.78|90.04|88.74|7
1655597260000|2022-06-19 00:07:40|90.06|88.76|90.06|88.76|90.07|88.77|90.05|88.75|5
1655597270000|2022-06-19 00:07:50|90.07|88.77|90.13|88.83|90.13|88.83|90.06|88.76|9
1655597280000|2022-06-19 00:08:00|90.14|88.84|90.13|88.83|90.14|88.84|90.13|88.83|2
1655597290000|2022-06-19 00:08:10|90.14|88.84|90.13|88.83|90.14|88.84|90.13|88.83|4
1655597300000|2022-06-19 00:08:20|90.14|88.84|90.16|88.86|90.16|88.86|90.13|88.83|6
1655597310000|2022-06-19 00:08:30|90.14|88.84|90.14|88.84|90.14|88.84|90.14|88.84|1
1655597320000|2022-06-19 00:08:40|90.17|88.87|90.17|88.87|90.17|88.87|90.17|88.87|1
1655597330000|2022-06-19 00:08:50|90.16|88.86|90.25|88.95|90.25|88.95|90.15|88.85|6
1655597340000|2022-06-19 00:09:00|90.26|88.96|90.26|88.96|90.27|88.97|90.25|88.95|5
1655597350000|2022-06-19 00:09:10|90.27|88.97|90.27|88.97|90.27|88.97|90.27|88.97|1
1655597360000|2022-06-19 00:09:20|90.26|88.96|90.19|88.89|90.26|88.96|90.19|88.89|10
1655597370000|2022-06-19 00:09:30|90.17|88.87|90.22|88.92|90.22|88.92|90.17|88.87|4
1655597380000|2022-06-19 00:09:40|90.21|88.91|90.2|88.9|90.21|88.91|90.2|88.9|2
1655597390000|2022-06-19 00:09:50|90.21|88.91|90.25|88.95|90.26|88.96|90.21|88.91|12
1655597400000|2022-06-19 00:10:00|90.26|88.96|90.29|88.99|90.29|88.99|90.26|88.96|4
1655597410000|2022-06-19 00:10:10|90.31|89.01|90.35|89.05|90.35|89.05|90.31|89.01|7
1655597420000|2022-06-19 00:10:20|90.36|89.06|90.35|89.05|90.36|89.06|90.35|89.05|2
1655597430000|2022-06-19 00:10:30|90.34|89.04|90.33|89.03|90.34|89.04|90.31|89.01|7
1655597440000|2022-06-19 00:10:40|90.31|89.01|90.31|89.01|90.31|89.01|90.31|89.01|1
1655597450000|2022-06-19 00:10:50|90.3|89|90.29|88.99|90.3|89|90.29|88.99|2
1655597460000|2022-06-19 00:11:00|90.28|88.98|90.13|88.83|90.28|88.98|90.13|88.83|14
1655597470000|2022-06-19 00:11:10|90.12|88.82|90.07|88.77|90.12|88.82|90.07|88.77|6
1655597480000|2022-06-19 00:11:20|90.08|88.78|90.08|88.78|90.08|88.78|90.08|88.78|1
1655597500000|2022-06-19 00:11:40|90.06|88.76|90.01|88.71|90.06|88.76|90.01|88.71|6
1655597510000|2022-06-19 00:11:50|89.99|88.69|89.96|88.66|89.99|88.69|89.96|88.66|7
1655597520000|2022-06-19 00:12:00|89.95|88.65|89.88|88.58|89.95|88.65|89.88|88.58|6
1655597530000|2022-06-19 00:12:10|89.85|88.55|89.64|88.34|89.85|88.55|89.64|88.34|7
1655597540000|2022-06-19 00:12:20|89.62|88.32|89.51|88.21|89.62|88.32|89.51|88.21|13
1655597550000|2022-06-19 00:12:30|89.5|88.2|89.51|88.21|89.52|88.22|89.4|88.1|14
1655597560000|2022-06-19 00:12:40|89.49|88.19|89.51|88.21|89.51|88.21|89.49|88.19|5
1655597570000|2022-06-19 00:12:50|89.5|88.2|89.42|88.12|89.5|88.2|89.42|88.12|5
1655597580000|2022-06-19 00:13:00|89.43|88.13|89.38|88.08|89.43|88.13|89.38|88.08|6
1655597590000|2022-06-19 00:13:10|89.36|88.06|89.39|88.09|89.4|88.1|89.36|88.06|7
1655597600000|2022-06-19 00:13:20|89.38|88.08|89.33|88.03|89.38|88.08|89.32|88.02|6
1655597610000|2022-06-19 00:13:30|89.35|88.05|89.42|88.12|89.43|88.13|89.35|88.05|6
1655597620000|2022-06-19 00:13:40|89.41|88.11|89.39|88.09|89.41|88.11|89.39|88.09|3
1655597630000|2022-06-19 00:13:50|89.38|88.08|89.38|88.08|89.39|88.09|89.37|88.07|5
1655597640000|2022-06-19 00:14:00|89.39|88.09|89.3|88|89.39|88.09|89.3|88|7
1655597650000|2022-06-19 00:14:10|89.29|87.99|89.26|87.96|89.29|87.99|89.26|87.96|7
1655597660000|2022-06-19 00:14:20|89.27|87.97|89.3|88|89.3|88|89.27|87.97|4
1655597670000|2022-06-19 00:14:30|89.34|88.04|89.31|88.01|89.34|88.04|89.31|88.01|4
1655597680000|2022-06-19 00:14:40|89.3|88|89.3|88|89.3|88|89.3|88|1
1655597690000|2022-06-19 00:14:50|89.29|87.99|89.29|87.99|89.29|87.99|89.29|87.99|1
1655597700000|2022-06-19 00:15:00|89.28|87.98|89.36|88.06|89.36|88.06|89.27|87.97|10
1655597710000|2022-06-19 00:15:10|89.35|88.05|89.31|88.01|89.35|88.05|89.31|88.01|7
1655597720000|2022-06-19 00:15:20|89.3|88|89.38|88.08|89.38|88.08|89.3|88|6
1655597730000|2022-06-19 00:15:30|89.39|88.09|89.4|88.1|89.4|88.1|89.39|88.09|2
1655597740000|2022-06-19 00:15:40|89.39|88.09|89.38|88.08|89.39|88.09|89.38|88.08|2
1655597750000|2022-06-19 00:15:50|89.37|88.07|89.31|88.01|89.37|88.07|89.31|88.01|7
1655597760000|2022-06-19 00:16:00|89.29|87.99|89.29|87.99|89.3|88|89.27|87.97|5
1655597770000|2022-06-19 00:16:10|89.28|87.98|89.28|87.98|89.28|87.98|89.28|87.98|1
1655597780000|2022-06-19 00:16:20|89.27|87.97|89.28|87.98|89.28|87.98|89.26|87.96|6
1655597790000|2022-06-19 00:16:30|89.29|87.99|89.35|88.05|89.35|88.05|89.29|87.99|4
1655597800000|2022-06-19 00:16:40|89.36|88.06|89.37|88.07|89.37|88.07|89.36|88.06|2
1655597810000|2022-06-19 00:16:50|89.38|88.08|89.38|88.08|89.39|88.09|89.38|88.08|3
1655597820000|2022-06-19 00:17:00|89.39|88.09|89.4|88.1|89.4|88.1|89.39|88.09|2
1655597880000|2022-06-19 00:18:00|89.41|88.11|89.4|88.1|89.41|88.11|89.4|88.1|2
1655597890000|2022-06-19 00:18:10|89.38|88.08|89.38|88.08|89.38|88.08|89.38|88.08|1
1655597900000|2022-06-19 00:18:20|89.37|88.07|89.38|88.08|89.4|88.1|89.37|88.07|4
1655597910000|2022-06-19 00:18:30|89.39|88.09|89.4|88.1|89.4|88.1|89.39|88.09|2
1655597940000|2022-06-19 00:19:00|89.41|88.11|89.4|88.1|89.41|88.11|89.4|88.1|2
1655597950000|2022-06-19 00:19:10|89.38|88.08|89.37|88.07|89.39|88.09|89.37|88.07|6
1655597960000|2022-06-19 00:19:20|89.36|88.06|89.36|88.06|89.36|88.06|89.36|88.06|1
1655597970000|2022-06-19 00:19:30|89.37|88.07|89.39|88.09|89.39|88.09|89.36|88.06|4
1655597980000|2022-06-19 00:19:40|89.37|88.07|89.38|88.08|89.38|88.08|89.37|88.07|2
1655597990000|2022-06-19 00:19:50|89.37|88.07|89.38|88.08|89.38|88.08|89.37|88.07|2
1655598000000|2022-06-19 00:20:00|89.39|88.09|89.41|88.11|89.41|88.11|89.39|88.09|3
1655598020000|2022-06-19 00:20:20|89.42|88.12|89.42|88.12|89.43|88.13|89.42|88.12|3
1655598060000|2022-06-19 00:21:00|89.44|88.14|89.44|88.14|89.44|88.14|89.44|88.14|1
1655598070000|2022-06-19 00:21:10|89.43|88.13|89.43|88.13|89.43|88.13|89.43|88.13|1
1655598080000|2022-06-19 00:21:20|89.42|88.12|89.54|88.24|89.54|88.24|89.42|88.12|8
1655598100000|2022-06-19 00:21:40|89.57|88.27|89.75|88.45|89.75|88.45|89.56|88.26|6
1655598110000|2022-06-19 00:21:50|89.77|88.47|89.83|88.53|89.84|88.54|89.77|88.47|8
1655598120000|2022-06-19 00:22:00|89.85|88.55|89.82|88.52|89.85|88.55|89.82|88.52|6
1655598130000|2022-06-19 00:22:10|89.83|88.53|89.84|88.54|89.86|88.56|89.83|88.53|4
1655598150000|2022-06-19 00:22:30|89.86|88.56|89.87|88.57|89.87|88.57|89.86|88.56|2
1655598160000|2022-06-19 00:22:40|89.89|88.59|89.88|88.58|89.89|88.59|89.88|88.58|6
1655598170000|2022-06-19 00:22:50|89.87|88.57|89.86|88.56|89.87|88.57|89.85|88.55|10
1655598180000|2022-06-19 00:23:00|89.87|88.57|89.87|88.57|89.89|88.59|89.87|88.57|4
1655598190000|2022-06-19 00:23:10|89.88|88.58|89.87|88.57|89.88|88.58|89.87|88.57|4
1655598200000|2022-06-19 00:23:20|89.86|88.56|89.87|88.57|89.88|88.58|89.85|88.55|5
1655598210000|2022-06-19 00:23:30|89.91|88.61|89.99|88.69|90.01|88.71|89.91|88.61|11
1655598220000|2022-06-19 00:23:40|90.01|88.71|90.01|88.71|90.01|88.71|90.01|88.71|1
1655598230000|2022-06-19 00:23:50|90.02|88.72|90.02|88.72|90.02|88.72|90.02|88.72|1
1655598240000|2022-06-19 00:24:00|90.03|88.73|90.15|88.85|90.17|88.87|90.03|88.73|10
1655598250000|2022-06-19 00:24:10|90.16|88.86|90.21|88.91|90.24|88.94|90.16|88.86|11
1655598260000|2022-06-19 00:24:20|90.22|88.92|90.2|88.9|90.23|88.93|90.2|88.9|7
1655598270000|2022-06-19 00:24:30|90.19|88.89|90.16|88.86|90.19|88.89|90.16|88.86|3
1655598280000|2022-06-19 00:24:40|90.19|88.89|90.17|88.87|90.21|88.91|90.17|88.87|6
1655598290000|2022-06-19 00:24:50|90.18|88.88|89.9|88.6|90.18|88.88|89.9|88.6|15
1655598300000|2022-06-19 00:25:00|89.89|88.59|89.87|88.57|89.89|88.59|89.84|88.54|9
1655598310000|2022-06-19 00:25:10|89.88|88.58|89.87|88.57|89.89|88.59|89.87|88.57|5
1655598320000|2022-06-19 00:25:20|89.88|88.58|89.9|88.6|89.9|88.6|89.88|88.58|3
1655598330000|2022-06-19 00:25:30|89.88|88.58|89.88|88.58|89.88|88.58|89.87|88.57|5
1655598340000|2022-06-19 00:25:40|89.86|88.56|89.88|88.58|89.88|88.58|89.84|88.54|8
1655598350000|2022-06-19 00:25:50|89.89|88.59|89.99|88.69|90|88.7|89.89|88.59|11
1655598360000|2022-06-19 00:26:00|89.98|88.68|90.11|88.81|90.12|88.82|89.97|88.67|11
1655598370000|2022-06-19 00:26:10|90.12|88.82|90.07|88.77|90.12|88.82|90.07|88.77|10
1655598380000|2022-06-19 00:26:20|90.08|88.78|90.08|88.78|90.08|88.78|90.07|88.77|3
1655598390000|2022-06-19 00:26:30|90.07|88.77|90.15|88.85|90.16|88.86|90.07|88.77|5
1655598400000|2022-06-19 00:26:40|90.16|88.86|90.06|88.76|90.16|88.86|90.06|88.76|9
1655598410000|2022-06-19 00:26:50|90.04|88.74|89.99|88.69|90.04|88.74|89.99|88.69|6
1655598420000|2022-06-19 00:27:00|90|88.7|90|88.7|90|88.7|90|88.7|1
1655598430000|2022-06-19 00:27:10|90.01|88.71|90.03|88.73|90.07|88.77|90.01|88.71|12
1655598440000|2022-06-19 00:27:20|90.02|88.72|89.97|88.67|90.02|88.72|89.97|88.67|6
1655598450000|2022-06-19 00:27:30|89.96|88.66|89.97|88.67|89.98|88.68|89.96|88.66|6
1655598460000|2022-06-19 00:27:40|89.98|88.68|89.94|88.64|89.98|88.68|89.94|88.64|5
1655598470000|2022-06-19 00:27:50|89.93|88.63|89.94|88.64|89.94|88.64|89.93|88.63|2
1655598480000|2022-06-19 00:28:00|89.95|88.65|90|88.7|90.04|88.74|89.95|88.65|13
1655598490000|2022-06-19 00:28:10|89.99|88.69|89.99|88.69|89.99|88.69|89.98|88.68|3
1655598500000|2022-06-19 00:28:20|90|88.7|90.03|88.73|90.03|88.73|90|88.7|4
1655598510000|2022-06-19 00:28:30|90.02|88.72|90|88.7|90.04|88.74|90|88.7|6
1655598520000|2022-06-19 00:28:40|89.99|88.69|89.99|88.69|90.02|88.72|89.97|88.67|9
1655598530000|2022-06-19 00:28:50|90|88.7|90.05|88.75|90.05|88.75|90|88.7|7
1655598550000|2022-06-19 00:29:10|90.04|88.74|89.95|88.65|90.04|88.74|89.95|88.65|11
1655598560000|2022-06-19 00:29:20|89.94|88.64|89.83|88.53|89.94|88.64|89.83|88.53|11
1655598570000|2022-06-19 00:29:30|89.84|88.54|89.87|88.57|89.88|88.58|89.82|88.52|13
1655598580000|2022-06-19 00:29:40|89.86|88.56|89.82|88.52|89.86|88.56|89.82|88.52|3
1655598590000|2022-06-19 00:29:50|89.83|88.53|89.81|88.51|89.83|88.53|89.76|88.46|9
1655598600000|2022-06-19 00:30:00|89.82|88.52|89.89|88.59|89.89|88.59|89.82|88.52|6
1655598610000|2022-06-19 00:30:10|89.9|88.6|89.98|88.68|90|88.7|89.9|88.6|9
1655598620000|2022-06-19 00:30:20|89.99|88.69|89.99|88.69|89.99|88.69|89.97|88.67|3
1655598630000|2022-06-19 00:30:30|89.98|88.68|90.01|88.71|90.01|88.71|89.98|88.68|6
1655598640000|2022-06-19 00:30:40|89.99|88.69|90.01|88.71|90.02|88.72|89.99|88.69|4
1655598650000|2022-06-19 00:30:50|90.02|88.72|90.06|88.76|90.06|88.76|90.02|88.72|4
1655598660000|2022-06-19 00:31:00|90.07|88.77|90.1|88.8|90.1|88.8|90.06|88.76|8
1655598670000|2022-06-19 00:31:10|90.08|88.78|90.08|88.78|90.1|88.8|90.07|88.77|5
1655598680000|2022-06-19 00:31:20|90.07|88.77|90.06|88.76|90.08|88.78|90.06|88.76|4
1655598690000|2022-06-19 00:31:30|90.05|88.75|90.01|88.71|90.05|88.75|90.01|88.71|5
1655598710000|2022-06-19 00:31:50|90|88.7|89.91|88.61|90|88.7|89.91|88.61|8
1655598720000|2022-06-19 00:32:00|89.85|88.55|89.75|88.45|89.85|88.55|89.75|88.45|10
1655598730000|2022-06-19 00:32:10|89.74|88.44|89.68|88.38|89.78|88.48|89.66|88.36|10
1655598740000|2022-06-19 00:32:20|89.69|88.39|89.56|88.26|89.69|88.39|89.56|88.26|10
1655598750000|2022-06-19 00:32:30|89.5|88.2|89.54|88.24|89.54|88.24|89.5|88.2|5
1655598760000|2022-06-19 00:32:40|89.6|88.3|89.79|88.49|89.79|88.49|89.6|88.3|9
1655598770000|2022-06-19 00:32:50|89.8|88.5|89.77|88.47|89.8|88.5|89.77|88.47|4
1655598780000|2022-06-19 00:33:00|89.78|88.48|89.74|88.44|89.78|88.48|89.73|88.43|10
1655598790000|2022-06-19 00:33:10|89.73|88.43|89.74|88.44|89.74|88.44|89.73|88.43|2
1655598800000|2022-06-19 00:33:20|89.73|88.43|89.78|88.48|89.78|88.48|89.73|88.43|7
1655598810000|2022-06-19 00:33:30|89.79|88.49|89.79|88.49|89.8|88.5|89.75|88.45|10
1655598820000|2022-06-19 00:33:40|89.77|88.47|89.73|88.43|89.77|88.47|89.73|88.43|4
1655598830000|2022-06-19 00:33:50|89.72|88.42|89.47|88.17|89.72|88.42|89.47|88.17|11
1655598840000|2022-06-19 00:34:00|89.49|88.19|89.36|88.06|89.49|88.19|89.32|88.02|15
1655598850000|2022-06-19 00:34:10|89.37|88.07|89.39|88.09|89.42|88.12|89.37|88.07|9
1655598860000|2022-06-19 00:34:20|89.4|88.1|89.45|88.15|89.45|88.15|89.4|88.1|5
1655598870000|2022-06-19 00:34:30|89.46|88.16|89.49|88.19|89.52|88.22|89.46|88.16|6
1655598880000|2022-06-19 00:34:40|89.5|88.2|89.56|88.26|89.56|88.26|89.5|88.2|8
1655598890000|2022-06-19 00:34:50|89.55|88.25|89.47|88.17|89.55|88.25|89.47|88.17|4
1655598900000|2022-06-19 00:35:00|89.48|88.18|89.49|88.19|89.51|88.21|89.44|88.14|4
1655598910000|2022-06-19 00:35:10|89.52|88.22|89.7|88.4|89.7|88.4|89.52|88.22|13
1655598920000|2022-06-19 00:35:20|89.71|88.41|89.77|88.47|89.77|88.47|89.71|88.41|9
1655598930000|2022-06-19 00:35:30|89.76|88.46|89.8|88.5|89.8|88.5|89.76|88.46|4
1655598940000|2022-06-19 00:35:40|89.81|88.51|89.77|88.47|89.81|88.51|89.77|88.47|3
1655598950000|2022-06-19 00:35:50|89.78|88.48|89.78|88.48|89.78|88.48|89.75|88.45|5
1655598960000|2022-06-19 00:36:00|89.79|88.49|89.82|88.52|89.82|88.52|89.78|88.48|8
1655598970000|2022-06-19 00:36:10|89.83|88.53|89.81|88.51|89.84|88.54|89.81|88.51|4
1655598980000|2022-06-19 00:36:20|89.8|88.5|89.83|88.53|89.83|88.53|89.8|88.5|4
1655598990000|2022-06-19 00:36:30|89.82|88.52|89.84|88.54|89.84|88.54|89.82|88.52|3
1655599000000|2022-06-19 00:36:40|89.86|88.56|89.89|88.59|89.89|88.59|89.86|88.56|4
1655599010000|2022-06-19 00:36:50|89.9|88.6|90|88.7|90|88.7|89.9|88.6|10
1655599020000|2022-06-19 00:37:00|89.99|88.69|89.85|88.55|89.99|88.69|89.85|88.55|12
1655599030000|2022-06-19 00:37:10|89.86|88.56|89.88|88.58|89.88|88.58|89.85|88.55|5
1655599040000|2022-06-19 00:37:20|89.89|88.59|89.86|88.56|89.89|88.59|89.86|88.56|5
1655599050000|2022-06-19 00:37:30|89.87|88.57|89.85|88.55|89.88|88.58|89.85|88.55|4
1655599060000|2022-06-19 00:37:40|89.84|88.54|89.84|88.54|89.84|88.54|89.84|88.54|1
1655599070000|2022-06-19 00:37:50|89.85|88.55|89.85|88.55|89.87|88.57|89.85|88.55|3
1655599080000|2022-06-19 00:38:00|89.87|88.57|89.78|88.48|89.87|88.57|89.76|88.46|8
1655599090000|2022-06-19 00:38:10|89.77|88.47|89.74|88.44|89.77|88.47|89.74|88.44|4
1655599110000|2022-06-19 00:38:30|89.75|88.45|89.77|88.47|89.8|88.5|89.74|88.44|7
1655599120000|2022-06-19 00:38:40|89.75|88.45|89.75|88.45|89.75|88.45|89.75|88.45|1
1655599130000|2022-06-19 00:38:50|89.74|88.44|89.74|88.44|89.74|88.44|89.74|88.44|1
1655599140000|2022-06-19 00:39:00|89.76|88.46|89.82|88.52|89.82|88.52|89.76|88.46|7
1655599150000|2022-06-19 00:39:10|89.86|88.56|89.88|88.58|89.88|88.58|89.86|88.56|3
1655599160000|2022-06-19 00:39:20|89.89|88.59|89.85|88.55|89.89|88.59|89.84|88.54|6
1655599170000|2022-06-19 00:39:30|89.86|88.56|89.85|88.55|89.86|88.56|89.84|88.54|4
1655599180000|2022-06-19 00:39:40|89.87|88.57|89.94|88.64|89.94|88.64|89.87|88.57|7
1655599190000|2022-06-19 00:39:50|89.93|88.63|89.93|88.63|89.93|88.63|89.93|88.63|1
1655599200000|2022-06-19 00:40:00|89.91|88.61|89.91|88.61|89.91|88.61|89.9|88.6|3
1655599210000|2022-06-19 00:40:10|89.9|88.6|89.89|88.59|89.9|88.6|89.89|88.59|2
1655599220000|2022-06-19 00:40:20|89.88|88.58|89.72|88.42|89.88|88.58|89.72|88.42|11
1655599230000|2022-06-19 00:40:30|89.71|88.41|89.65|88.35|89.71|88.41|89.64|88.34|8
1655599240000|2022-06-19 00:40:40|89.66|88.36|89.68|88.38|89.7|88.4|89.66|88.36|7
1655599250000|2022-06-19 00:40:50|89.67|88.37|89.4|88.1|89.68|88.38|89.39|88.09|14
1655599260000|2022-06-19 00:41:00|89.42|88.12|89.47|88.17|89.48|88.18|89.41|88.11|10
1655599270000|2022-06-19 00:41:10|89.48|88.18|89.55|88.25|89.56|88.26|89.48|88.18|7
1655599280000|2022-06-19 00:41:20|89.54|88.24|89.5|88.2|89.54|88.24|89.5|88.2|4
1655599290000|2022-06-19 00:41:30|89.49|88.19|89.51|88.21|89.54|88.24|89.48|88.18|6
1655599300000|2022-06-19 00:41:40|89.49|88.19|89.47|88.17|89.49|88.19|89.47|88.17|5
1655599310000|2022-06-19 00:41:50|89.46|88.16|89.46|88.16|89.46|88.16|89.46|88.16|1
1655599320000|2022-06-19 00:42:00|89.45|88.15|89.45|88.15|89.45|88.15|89.45|88.15|1
1655599330000|2022-06-19 00:42:10|89.44|88.14|89.46|88.16|89.46|88.16|89.44|88.14|2
1655599340000|2022-06-19 00:42:20|89.45|88.15|89.43|88.13|89.45|88.15|89.43|88.13|3
1655599350000|2022-06-19 00:42:30|89.44|88.14|89.48|88.18|89.48|88.18|89.44|88.14|8
1655599360000|2022-06-19 00:42:40|89.49|88.19|89.49|88.19|89.49|88.19|89.48|88.18|3
1655599370000|2022-06-19 00:42:50|89.5|88.2|89.39|88.09|89.5|88.2|89.39|88.09|14
1655599380000|2022-06-19 00:43:00|89.38|88.08|89.31|88.01|89.39|88.09|89.31|88.01|13
1655599390000|2022-06-19 00:43:10|89.3|88|89.4|88.1|89.4|88.1|89.3|88|8
1655599400000|2022-06-19 00:43:20|89.41|88.11|89.38|88.08|89.42|88.12|89.38|88.08|5
1655599420000|2022-06-19 00:43:40|89.37|88.07|89.36|88.06|89.37|88.07|89.36|88.06|2
1655599430000|2022-06-19 00:43:50|89.35|88.05|89.33|88.03|89.35|88.05|89.33|88.03|4
1655599440000|2022-06-19 00:44:00|89.34|88.04|89.33|88.03|89.34|88.04|89.29|87.99|9
1655599450000|2022-06-19 00:44:10|89.34|88.04|89.41|88.11|89.41|88.11|89.34|88.04|7
1655599470000|2022-06-19 00:44:30|89.42|88.12|89.37|88.07|89.43|88.13|89.37|88.07|5
1655599490000|2022-06-19 00:44:50|89.38|88.08|89.39|88.09|89.39|88.09|89.38|88.08|2
1655599500000|2022-06-19 00:45:00|89.4|88.1|89.44|88.14|89.44|88.14|89.4|88.1|5
1655599510000|2022-06-19 00:45:10|89.43|88.13|89.39|88.09|89.43|88.13|89.39|88.09|8
1655599520000|2022-06-19 00:45:20|89.38|88.08|89.38|88.08|89.38|88.08|89.38|88.08|1
1655599530000|2022-06-19 00:45:30|89.37|88.07|89.31|88.01|89.37|88.07|89.31|88.01|5
1655599540000|2022-06-19 00:45:40|89.3|88|89.23|87.93|89.3|88|89.2|87.9|11
1655599550000|2022-06-19 00:45:50|89.22|87.92|89.18|87.88|89.22|87.92|89.17|87.87|10
1655599560000|2022-06-19 00:46:00|89.16|87.86|89.14|87.84|89.17|87.87|89.13|87.83|14
1655599570000|2022-06-19 00:46:10|89.13|87.83|89.14|87.84|89.14|87.84|89.13|87.83|4
1655599580000|2022-06-19 00:46:20|89.13|87.83|89.09|87.79|89.13|87.83|89.09|87.79|5
1655599590000|2022-06-19 00:46:30|89.08|87.78|89.02|87.72|89.08|87.78|89.02|87.72|10
1655599600000|2022-06-19 00:46:40|89|87.7|89.12|87.82|89.12|87.82|89|87.7|7
1655599610000|2022-06-19 00:46:50|89.13|87.83|89.07|87.77|89.16|87.86|89.07|87.77|10
1655599620000|2022-06-19 00:47:00|89.08|87.78|89.05|87.75|89.08|87.78|89.05|87.75|4
1655599630000|2022-06-19 00:47:10|89.04|87.74|89|87.7|89.04|87.74|88.98|87.68|12
1655599640000|2022-06-19 00:47:20|88.99|87.69|88.99|87.69|89|87.7|88.99|87.69|3
1655599650000|2022-06-19 00:47:30|89|87.7|89.08|87.78|89.08|87.78|89|87.7|8
1655599660000|2022-06-19 00:47:40|89.09|87.79|89.12|87.82|89.12|87.82|89.09|87.79|2
1655599670000|2022-06-19 00:47:50|89.14|87.84|89.18|87.88|89.19|87.89|89.14|87.84|6
1655599680000|2022-06-19 00:48:00|89.2|87.9|89.2|87.9|89.2|87.9|89.2|87.9|1
1655599690000|2022-06-19 00:48:10|89.19|87.89|89.07|87.77|89.19|87.89|89.07|87.77|12
1655599700000|2022-06-19 00:48:20|89.06|87.76|89.01|87.71|89.06|87.76|89|87.7|9
1655599710000|2022-06-19 00:48:30|89.05|87.75|89.06|87.76|89.06|87.76|89.01|87.71|10
1655599720000|2022-06-19 00:48:40|89.05|87.75|88.97|87.67|89.08|87.78|88.96|87.66|10
1655599730000|2022-06-19 00:48:50|88.98|87.68|88.96|87.66|88.98|87.68|88.96|87.66|3
1655599740000|2022-06-19 00:49:00|88.97|87.67|88.97|87.67|88.97|87.67|88.96|87.66|3
1655599750000|2022-06-19 00:49:10|88.99|87.69|88.97|87.67|89|87.7|88.97|87.67|7
1655599760000|2022-06-19 00:49:20|88.96|87.66|88.96|87.66|88.96|87.66|88.96|87.66|1
1655599770000|2022-06-19 00:49:30|88.97|87.67|88.98|87.68|88.98|87.68|88.96|87.66|4
1655599780000|2022-06-19 00:49:40|88.97|87.67|88.92|87.62|88.98|87.68|88.92|87.62|9
1655599790000|2022-06-19 00:49:50|88.91|87.61|88.96|87.66|88.96|87.66|88.91|87.61|4
1655599800000|2022-06-19 00:50:00|88.97|87.67|88.94|87.64|88.97|87.67|88.94|87.64|6
1655599810000|2022-06-19 00:50:10|88.93|87.63|88.95|87.65|88.97|87.67|88.91|87.61|8
1655599820000|2022-06-19 00:50:20|88.96|87.66|88.99|87.69|88.99|87.69|88.96|87.66|4
1655599830000|2022-06-19 00:50:30|88.98|87.68|88.98|87.68|89|87.7|88.98|87.68|4
1655599840000|2022-06-19 00:50:40|88.99|87.69|88.97|87.67|88.99|87.69|88.97|87.67|3
1655599850000|2022-06-19 00:50:50|88.98|87.68|88.97|87.67|88.98|87.68|88.97|87.67|2
1655599860000|2022-06-19 00:51:00|88.96|87.66|88.91|87.61|88.96|87.66|88.91|87.61|11
1655599870000|2022-06-19 00:51:10|88.9|87.6|88.86|87.56|88.9|87.6|88.86|87.56|6
1655599880000|2022-06-19 00:51:20|88.87|87.57|88.9|87.6|88.9|87.6|88.87|87.57|3
1655599910000|2022-06-19 00:51:50|88.89|87.59|88.85|87.55|88.91|87.61|88.85|87.55|6
1655599920000|2022-06-19 00:52:00|88.86|87.56|88.86|87.56|88.86|87.56|88.84|87.54|5
1655599930000|2022-06-19 00:52:10|88.85|87.55|88.85|87.55|88.85|87.55|88.85|87.55|1
1655599940000|2022-06-19 00:52:20|88.86|87.56|88.86|87.56|88.86|87.56|88.86|87.56|1
1655599950000|2022-06-19 00:52:30|88.85|87.55|88.96|87.66|88.96|87.66|88.85|87.55|8
1655599960000|2022-06-19 00:52:40|88.97|87.67|88.97|87.67|88.97|87.67|88.97|87.67|1
1655599970000|2022-06-19 00:52:50|88.96|87.66|88.93|87.63|88.96|87.66|88.93|87.63|6
1655599980000|2022-06-19 00:53:00|88.92|87.62|88.87|87.57|88.92|87.62|88.86|87.56|12
1655599990000|2022-06-19 00:53:10|88.86|87.56|88.8|87.5|88.86|87.56|88.8|87.5|7
1655600000000|2022-06-19 00:53:20|88.81|87.51|88.84|87.54|88.86|87.56|88.79|87.49|12
1655600010000|2022-06-19 00:53:30|88.85|87.55|88.89|87.59|88.89|87.59|88.85|87.55|6
1655600020000|2022-06-19 00:53:40|88.88|87.58|88.85|87.55|88.88|87.58|88.85|87.55|3
1655600030000|2022-06-19 00:53:50|88.84|87.54|88.87|87.57|88.88|87.58|88.84|87.54|5
1655600040000|2022-06-19 00:54:00|88.86|87.56|88.78|87.48|88.86|87.56|88.78|87.48|6
1655600050000|2022-06-19 00:54:10|88.76|87.46|88.75|87.45|88.76|87.46|88.73|87.43|5
1655600060000|2022-06-19 00:54:20|88.74|87.44|88.51|87.21|88.74|87.44|88.51|87.21|10
1655600070000|2022-06-19 00:54:30|88.49|87.19|88.53|87.23|88.53|87.23|88.49|87.19|7
1655600080000|2022-06-19 00:54:40|88.54|87.24|88.88|87.58|88.88|87.58|88.54|87.24|12
1655600090000|2022-06-19 00:54:50|88.89|87.59|88.91|87.61|88.92|87.62|88.89|87.59|8
1655600100000|2022-06-19 00:55:00|88.89|87.59|88.88|87.58|88.91|87.61|88.87|87.57|9
1655600110000|2022-06-19 00:55:10|88.87|87.57|88.82|87.52|88.87|87.57|88.81|87.51|9
1655600120000|2022-06-19 00:55:20|88.83|87.53|88.82|87.52|88.83|87.53|88.82|87.52|2
1655600130000|2022-06-19 00:55:30|88.81|87.51|88.81|87.51|88.82|87.52|88.81|87.51|5
1655600140000|2022-06-19 00:55:40|88.82|87.52|88.8|87.5|88.82|87.52|88.8|87.5|2
1655600150000|2022-06-19 00:55:50|88.81|87.51|88.82|87.52|88.82|87.52|88.79|87.49|6
1655600160000|2022-06-19 00:56:00|88.83|87.53|88.87|87.57|88.91|87.61|88.83|87.53|12
1655600170000|2022-06-19 00:56:10|88.86|87.56|88.86|87.56|88.86|87.56|88.83|87.53|7
1655600180000|2022-06-19 00:56:20|88.87|87.57|88.86|87.56|88.87|87.57|88.86|87.56|2
1655600190000|2022-06-19 00:56:30|88.88|87.58|88.87|87.57|88.89|87.59|88.86|87.56|5
1655600200000|2022-06-19 00:56:40|88.86|87.56|88.86|87.56|88.86|87.56|88.86|87.56|1
1655600210000|2022-06-19 00:56:50|88.85|87.55|88.83|87.53|88.85|87.55|88.83|87.53|3
1655600220000|2022-06-19 00:57:00|88.85|87.55|88.94|87.64|88.96|87.66|88.84|87.54|15
1655600230000|2022-06-19 00:57:10|88.93|87.63|88.93|87.63|88.93|87.63|88.93|87.63|1
1655600240000|2022-06-19 00:57:20|88.94|87.64|88.95|87.65|88.95|87.65|88.94|87.64|4
1655600250000|2022-06-19 00:57:30|88.94|87.64|88.95|87.65|88.96|87.66|88.94|87.64|5
1655600260000|2022-06-19 00:57:40|88.94|87.64|88.94|87.64|88.95|87.65|88.94|87.64|3
1655600270000|2022-06-19 00:57:50|88.95|87.65|88.95|87.65|88.95|87.65|88.95|87.65|1
1655600280000|2022-06-19 00:58:00|88.94|87.64|88.92|87.62|88.94|87.64|88.92|87.62|4
1655600290000|2022-06-19 00:58:10|88.91|87.61|88.83|87.53|88.91|87.61|88.82|87.52|10
1655600300000|2022-06-19 00:58:20|88.82|87.52|88.82|87.52|88.82|87.52|88.82|87.52|1
1655600310000|2022-06-19 00:58:30|88.84|87.54|88.83|87.53|88.84|87.54|88.83|87.53|2
1655600330000|2022-06-19 00:58:50|88.84|87.54|88.85|87.55|88.89|87.59|88.84|87.54|8
1655600340000|2022-06-19 00:59:00|88.86|87.56|88.85|87.55|88.9|87.6|88.85|87.55|8
1655600350000|2022-06-19 00:59:10|88.86|87.56|88.85|87.55|88.86|87.56|88.85|87.55|2
1655600360000|2022-06-19 00:59:20|88.86|87.56|88.86|87.56|88.89|87.59|88.86|87.56|7
1655600370000|2022-06-19 00:59:30|88.88|87.58|88.85|87.55|88.89|87.59|88.85|87.55|6
1655600380000|2022-06-19 00:59:40|88.86|87.56|88.88|87.58|88.89|87.59|88.86|87.56|5
1655600390000|2022-06-19 00:59:50|88.89|87.59|88.87|87.57|88.89|87.59|88.87|87.57|4
1655600400000|2022-06-19 01:00:00|88.88|87.58|88.91|87.61|88.91|87.61|88.88|87.58|3
1655600410000|2022-06-19 01:00:10|88.92|87.62|88.94|87.64|88.94|87.64|88.92|87.62|6
1655600420000|2022-06-19 01:00:20|88.93|87.63|88.93|87.63|88.93|87.63|88.93|87.63|1
1655600430000|2022-06-19 01:00:30|88.94|87.64|88.96|87.66|88.96|87.66|88.94|87.64|3
1655600440000|2022-06-19 01:00:40|88.97|87.67|88.93|87.63|88.97|87.67|88.91|87.61|9
1655600450000|2022-06-19 01:00:50|88.92|87.62|88.93|87.63|88.93|87.63|88.92|87.62|2
1655600460000|2022-06-19 01:01:00|88.94|87.64|88.95|87.65|88.95|87.65|88.94|87.64|4
1655600470000|2022-06-19 01:01:10|88.96|87.66|88.96|87.66|88.96|87.66|88.96|87.66|1
1655600490000|2022-06-19 01:01:30|88.97|87.67|88.97|87.67|88.97|87.67|88.96|87.66|3
1655600500000|2022-06-19 01:01:40|88.96|87.66|88.97|87.67|88.97|87.67|88.96|87.66|4
1655600520000|2022-06-19 01:02:00|88.96|87.66|88.95|87.65|88.96|87.66|88.95|87.65|2
1655600540000|2022-06-19 01:02:20|88.98|87.68|89|87.7|89|87.7|88.98|87.68|3
1655600550000|2022-06-19 01:02:30|89.01|87.71|89.01|87.71|89.01|87.71|89.01|87.71|1
1655600570000|2022-06-19 01:02:50|89.03|87.73|89.03|87.73|89.03|87.73|89.03|87.73|1
1655600580000|2022-06-19 01:03:00|89.02|87.72|89|87.7|89.02|87.72|89|87.7|3
1655600590000|2022-06-19 01:03:10|88.99|87.69|88.99|87.69|88.99|87.69|88.99|87.69|1
1655600600000|2022-06-19 01:03:20|88.98|87.68|88.98|87.68|88.99|87.69|88.98|87.68|3
1655600610000|2022-06-19 01:03:30|88.99|87.69|88.99|87.69|88.99|87.69|88.99|87.69|1
1655600620000|2022-06-19 01:03:40|88.98|87.68|88.92|87.62|88.98|87.68|88.92|87.62|6
1655600630000|2022-06-19 01:03:50|88.93|87.63|88.84|87.54|88.93|87.63|88.84|87.54|9
1655600640000|2022-06-19 01:04:00|88.83|87.53|88.83|87.53|88.83|87.53|88.83|87.53|1
1655600650000|2022-06-19 01:04:10|88.8|87.5|88.8|87.5|88.81|87.51|88.76|87.46|7
1655600660000|2022-06-19 01:04:20|88.81|87.51|88.81|87.51|88.81|87.51|88.81|87.51|1
1655600670000|2022-06-19 01:04:30|88.8|87.5|88.73|87.43|88.8|87.5|88.73|87.43|8
1655600680000|2022-06-19 01:04:40|88.74|87.44|88.77|87.47|88.8|87.5|88.74|87.44|12
1655600690000|2022-06-19 01:04:50|88.78|87.48|88.81|87.51|88.81|87.51|88.78|87.48|4
1655600700000|2022-06-19 01:05:00|88.82|87.52|88.82|87.52|88.82|87.52|88.82|87.52|1
1655600720000|2022-06-19 01:05:20|88.81|87.51|88.74|87.44|88.81|87.51|88.74|87.44|6
1655600730000|2022-06-19 01:05:30|88.73|87.43|88.73|87.43|88.73|87.43|88.73|87.43|1
1655600740000|2022-06-19 01:05:40|88.72|87.42|88.67|87.37|88.72|87.42|88.66|87.36|5
1655600750000|2022-06-19 01:05:50|88.7|87.4|88.65|87.35|88.7|87.4|88.65|87.35|8
1655600760000|2022-06-19 01:06:00|88.6|87.3|88.51|87.21|88.6|87.3|88.5|87.2|10
1655600770000|2022-06-19 01:06:10|88.5|87.2|88.55|87.25|88.55|87.25|88.5|87.2|7
1655600780000|2022-06-19 01:06:20|88.54|87.24|88.54|87.24|88.55|87.25|88.54|87.24|3
1655600790000|2022-06-19 01:06:30|88.52|87.22|88.5|87.2|88.52|87.22|88.5|87.2|2
1655600800000|2022-06-19 01:06:40|88.51|87.21|88.51|87.21|88.52|87.22|88.51|87.21|3
1655600810000|2022-06-19 01:06:50|88.5|87.2|88.47|87.17|88.5|87.2|88.46|87.16|4
1655600820000|2022-06-19 01:07:00|88.48|87.18|88.47|87.17|88.49|87.19|88.42|87.12|8
1655600830000|2022-06-19 01:07:10|88.44|87.14|88.45|87.15|88.48|87.18|88.41|87.11|13
1655600840000|2022-06-19 01:07:20|88.46|87.16|88.48|87.18|88.48|87.18|88.4|87.1|11
1655600850000|2022-06-19 01:07:30|88.52|87.22|88.7|87.4|88.7|87.4|88.52|87.22|9
1655600860000|2022-06-19 01:07:40|88.71|87.41|88.73|87.43|88.77|87.47|88.71|87.41|9
1655600870000|2022-06-19 01:07:50|88.72|87.42|88.72|87.42|88.72|87.42|88.72|87.42|1
1655600880000|2022-06-19 01:08:00|88.71|87.41|88.74|87.44|88.74|87.44|88.71|87.41|4
1655600890000|2022-06-19 01:08:10|88.76|87.46|88.74|87.44|88.76|87.46|88.74|87.44|3
1655600900000|2022-06-19 01:08:20|88.73|87.43|88.73|87.43|88.73|87.43|88.73|87.43|1
1655600910000|2022-06-19 01:08:30|88.74|87.44|88.74|87.44|88.74|87.44|88.74|87.44|1
1655600930000|2022-06-19 01:08:50|88.73|87.43|88.73|87.43|88.74|87.44|88.69|87.39|7
1655600950000|2022-06-19 01:09:10|88.74|87.44|88.72|87.42|88.74|87.44|88.72|87.42|3
1655600960000|2022-06-19 01:09:20|88.73|87.43|88.71|87.41|88.73|87.43|88.7|87.4|8
1655600970000|2022-06-19 01:09:30|88.7|87.4|88.72|87.42|88.72|87.42|88.7|87.4|3
1655600980000|2022-06-19 01:09:40|88.71|87.41|88.57|87.27|88.71|87.41|88.57|87.27|8
1655600990000|2022-06-19 01:09:50|88.58|87.28|88.6|87.3|88.6|87.3|88.58|87.28|3
1655601000000|2022-06-19 01:10:00|88.59|87.29|88.6|87.3|88.6|87.3|88.59|87.29|2
1655601010000|2022-06-19 01:10:10|88.61|87.31|88.61|87.31|88.61|87.31|88.6|87.3|3
1655601020000|2022-06-19 01:10:20|88.62|87.32|88.65|87.35|88.66|87.36|88.62|87.32|6
1655601030000|2022-06-19 01:10:30|88.64|87.34|88.8|87.5|88.84|87.54|88.64|87.34|10
1655601040000|2022-06-19 01:10:40|88.83|87.53|88.85|87.55|88.85|87.55|88.83|87.53|2
1655601050000|2022-06-19 01:10:50|88.86|87.56|88.89|87.59|88.89|87.59|88.86|87.56|2
1655601090000|2022-06-19 01:11:30|88.9|87.6|88.9|87.6|88.9|87.6|88.9|87.6|1
1655601110000|2022-06-19 01:11:50|88.91|87.61|88.9|87.6|88.91|87.61|88.9|87.6|2
1655601120000|2022-06-19 01:12:00|88.91|87.61|88.91|87.61|88.91|87.61|88.91|87.61|1
1655601130000|2022-06-19 01:12:10|88.9|87.6|88.85|87.55|88.9|87.6|88.84|87.54|6
1655601140000|2022-06-19 01:12:20|88.84|87.54|88.76|87.46|88.84|87.54|88.76|87.46|10
1655601150000|2022-06-19 01:12:30|88.75|87.45|88.72|87.42|88.75|87.45|88.72|87.42|4
1655601160000|2022-06-19 01:12:40|88.73|87.43|88.74|87.44|88.75|87.45|88.73|87.43|7
1655601170000|2022-06-19 01:12:50|88.75|87.45|88.83|87.53|88.84|87.54|88.75|87.45|6
1655601180000|2022-06-19 01:13:00|88.84|87.54|88.84|87.54|88.84|87.54|88.83|87.53|5
1655601210000|2022-06-19 01:13:30|88.85|87.55|88.85|87.55|88.85|87.55|88.85|87.55|1
1655601230000|2022-06-19 01:13:50|88.84|87.54|88.8|87.5|88.84|87.54|88.8|87.5|2
1655601240000|2022-06-19 01:14:00|88.76|87.46|88.75|87.45|88.76|87.46|88.75|87.45|2
1655601250000|2022-06-19 01:14:10|88.76|87.46|88.8|87.5|88.8|87.5|88.75|87.45|5
1655601260000|2022-06-19 01:14:20|88.78|87.48|88.81|87.51|88.81|87.51|88.78|87.48|6
1655601270000|2022-06-19 01:14:30|88.82|87.52|88.82|87.52|88.83|87.53|88.81|87.51|5
1655601290000|2022-06-19 01:14:50|88.83|87.53|88.86|87.56|88.88|87.58|88.83|87.53|5
1655601300000|2022-06-19 01:15:00|88.85|87.55|88.82|87.52|88.85|87.55|88.77|87.47|12
1655601310000|2022-06-19 01:15:10|88.8|87.5|88.88|87.58|88.88|87.58|88.8|87.5|6
1655601320000|2022-06-19 01:15:20|88.9|87.6|88.89|87.59|88.9|87.6|88.89|87.59|2
1655601330000|2022-06-19 01:15:30|88.9|87.6|88.92|87.62|88.92|87.62|88.9|87.6|2
1655601340000|2022-06-19 01:15:40|88.91|87.61|88.92|87.62|88.92|87.62|88.91|87.61|4
1655601350000|2022-06-19 01:15:50|88.89|87.59|88.85|87.55|88.89|87.59|88.84|87.54|8
1655601360000|2022-06-19 01:16:00|88.84|87.54|88.86|87.56|88.86|87.56|88.84|87.54|3
1655601370000|2022-06-19 01:16:10|88.87|87.57|88.87|87.57|88.88|87.58|88.87|87.57|5
1655601380000|2022-06-19 01:16:20|88.89|87.59|88.9|87.6|88.9|87.6|88.89|87.59|2
1655601410000|2022-06-19 01:16:50|88.91|87.61|88.91|87.61|88.92|87.62|88.9|87.6|8
1655601420000|2022-06-19 01:17:00|88.9|87.6|88.91|87.61|88.92|87.62|88.9|87.6|6
1655601430000|2022-06-19 01:17:10|88.92|87.62|88.91|87.61|88.92|87.62|88.91|87.61|4
1655601450000|2022-06-19 01:17:30|88.92|87.62|88.91|87.61|88.92|87.62|88.91|87.61|6
1655601480000|2022-06-19 01:18:00|88.92|87.62|88.92|87.62|88.93|87.63|88.91|87.61|4
1655601490000|2022-06-19 01:18:10|88.91|87.61|88.91|87.61|88.92|87.62|88.91|87.61|3
1655601510000|2022-06-19 01:18:30|88.9|87.6|88.92|87.62|88.94|87.64|88.9|87.6|6
1655601520000|2022-06-19 01:18:40|88.93|87.63|88.93|87.63|88.93|87.63|88.93|87.63|1
1655601530000|2022-06-19 01:18:50|88.92|87.62|88.87|87.57|88.93|87.63|88.87|87.57|6
1655601540000|2022-06-19 01:19:00|88.86|87.56|88.83|87.53|88.88|87.58|88.83|87.53|8
1655601550000|2022-06-19 01:19:10|88.84|87.54|88.83|87.53|88.84|87.54|88.83|87.53|2
1655601560000|2022-06-19 01:19:20|88.82|87.52|88.79|87.49|88.82|87.52|88.79|87.49|4
1655601570000|2022-06-19 01:19:30|88.78|87.48|88.73|87.43|88.78|87.48|88.73|87.43|5
1655601580000|2022-06-19 01:19:40|88.72|87.42|88.56|87.26|88.72|87.42|88.55|87.25|12
1655601590000|2022-06-19 01:19:50|88.57|87.27|88.62|87.32|88.62|87.32|88.57|87.27|3
1655601600000|2022-06-19 01:20:00|88.61|87.31|88.61|87.31|88.66|87.36|88.59|87.29|9
1655601610000|2022-06-19 01:20:10|88.6|87.3|88.62|87.32|88.63|87.33|88.59|87.29|9
1655601620000|2022-06-19 01:20:20|88.59|87.29|88.43|87.13|88.6|87.3|88.43|87.13|13
1655601630000|2022-06-19 01:20:30|88.42|87.12|88.39|87.09|88.42|87.12|88.38|87.08|10
1655601640000|2022-06-19 01:20:40|88.4|87.1|88.32|87.02|88.43|87.13|88.32|87.02|10
1655601650000|2022-06-19 01:20:50|88.3|87|88.26|86.96|88.31|87.01|88.26|86.96|7
1655601660000|2022-06-19 01:21:00|88.28|86.98|88.28|86.98|88.28|86.98|88.28|86.98|1
1655601670000|2022-06-19 01:21:10|88.29|86.99|88.31|87.01|88.32|87.02|88.29|86.99|3
1655601680000|2022-06-19 01:21:20|88.32|87.02|88.28|86.98|88.32|87.02|88.28|86.98|9
1655601690000|2022-06-19 01:21:30|88.25|86.95|88.21|86.91|88.27|86.97|88.21|86.91|7
1655601700000|2022-06-19 01:21:40|88.2|86.9|88.22|86.92|88.23|86.93|88.2|86.9|7
1655601710000|2022-06-19 01:21:50|88.24|86.94|88.28|86.98|88.28|86.98|88.24|86.94|4
1655601720000|2022-06-19 01:22:00|88.3|87|88.32|87.02|88.32|87.02|88.3|87|3
1655601730000|2022-06-19 01:22:10|88.33|87.03|88.38|87.08|88.38|87.08|88.33|87.03|3
1655601750000|2022-06-19 01:22:30|88.36|87.06|88.37|87.07|88.37|87.07|88.36|87.06|2
1655601760000|2022-06-19 01:22:40|88.38|87.08|88.55|87.25|88.55|87.25|88.38|87.08|8
1655601790000|2022-06-19 01:23:10|88.53|87.23|88.55|87.25|88.55|87.25|88.53|87.23|2
1655601800000|2022-06-19 01:23:20|88.53|87.23|88.54|87.24|88.55|87.25|88.53|87.23|4
1655601810000|2022-06-19 01:23:30|88.55|87.25|88.55|87.25|88.55|87.25|88.55|87.25|1
1655601830000|2022-06-19 01:23:50|88.53|87.23|88.53|87.23|88.53|87.23|88.53|87.23|1
1655601840000|2022-06-19 01:24:00|88.54|87.24|88.55|87.25|88.55|87.25|88.54|87.24|2
1655601850000|2022-06-19 01:24:10|88.53|87.23|88.54|87.24|88.54|87.24|88.53|87.23|2
1655601890000|2022-06-19 01:24:50|88.53|87.23|88.49|87.19|88.53|87.23|88.48|87.18|9
1655601900000|2022-06-19 01:25:00|88.48|87.18|88.48|87.18|88.53|87.23|88.48|87.18|7
1655601910000|2022-06-19 01:25:10|88.49|87.19|88.5|87.2|88.51|87.21|88.49|87.19|5
1655601920000|2022-06-19 01:25:20|88.51|87.21|88.49|87.19|88.53|87.23|88.48|87.18|7
1655601930000|2022-06-19 01:25:30|88.52|87.22|88.53|87.23|88.53|87.23|88.51|87.21|6
1655601940000|2022-06-19 01:25:40|88.52|87.22|88.48|87.18|88.52|87.22|88.47|87.17|4
1655601970000|2022-06-19 01:26:10|88.47|87.17|88.47|87.17|88.47|87.17|88.47|87.17|1
1655601980000|2022-06-19 01:26:20|88.49|87.19|88.52|87.22|88.52|87.22|88.49|87.19|6
1655601990000|2022-06-19 01:26:30|88.51|87.21|88.5|87.2|88.51|87.21|88.48|87.18|5
1655602000000|2022-06-19 01:26:40|88.51|87.21|88.48|87.18|88.52|87.22|88.47|87.17|8
1655602010000|2022-06-19 01:26:50|88.49|87.19|88.49|87.19|88.49|87.19|88.48|87.18|3
1655602020000|2022-06-19 01:27:00|88.5|87.2|88.54|87.24|88.54|87.24|88.5|87.2|4
1655602050000|2022-06-19 01:27:30|88.55|87.25|88.55|87.25|88.55|87.25|88.55|87.25|1
1655602060000|2022-06-19 01:27:40|88.54|87.24|88.54|87.24|88.54|87.24|88.54|87.24|1
1655602070000|2022-06-19 01:27:50|88.53|87.23|88.48|87.18|88.53|87.23|88.48|87.18|5
1655602080000|2022-06-19 01:28:00|88.49|87.19|88.52|87.22|88.52|87.22|88.49|87.19|3
1655602090000|2022-06-19 01:28:10|88.53|87.23|88.49|87.19|88.53|87.23|88.48|87.18|5
1655602100000|2022-06-19 01:28:20|88.51|87.21|88.5|87.2|88.51|87.21|88.5|87.2|2
1655602130000|2022-06-19 01:28:50|88.51|87.21|88.5|87.2|88.51|87.21|88.5|87.2|4
1655602140000|2022-06-19 01:29:00|88.51|87.21|88.52|87.22|88.52|87.22|88.47|87.17|9
1655602150000|2022-06-19 01:29:10|88.53|87.23|88.53|87.23|88.54|87.24|88.53|87.23|5
1655602160000|2022-06-19 01:29:20|88.52|87.22|88.52|87.22|88.53|87.23|88.49|87.19|8
1655602170000|2022-06-19 01:29:30|88.53|87.23|88.53|87.23|88.53|87.23|88.53|87.23|1
1655602180000|2022-06-19 01:29:40|88.51|87.21|88.51|87.21|88.51|87.21|88.51|87.21|1
1655602200000|2022-06-19 01:30:00|88.5|87.2|88.49|87.19|88.5|87.2|88.44|87.14|15
1655602210000|2022-06-19 01:30:10|88.5|87.2|88.51|87.21|88.51|87.21|88.5|87.2|2
1655602220000|2022-06-19 01:30:20|88.52|87.22|88.46|87.16|88.52|87.22|88.46|87.16|5
1655602230000|2022-06-19 01:30:30|88.47|87.17|88.48|87.18|88.48|87.18|88.47|87.17|6
1655602240000|2022-06-19 01:30:40|88.49|87.19|88.44|87.14|88.51|87.21|88.44|87.14|12
1655602250000|2022-06-19 01:30:50|88.45|87.15|88.41|87.11|88.47|87.17|88.41|87.11|5
1655602260000|2022-06-19 01:31:00|88.4|87.1|88.29|86.99|88.4|87.1|88.28|86.98|11
1655602270000|2022-06-19 01:31:10|88.26|86.96|88.23|86.93|88.26|86.96|88.23|86.93|6
1655602280000|2022-06-19 01:31:20|88.21|86.91|88.22|86.92|88.22|86.92|88.21|86.91|2
1655602290000|2022-06-19 01:31:30|88.21|86.91|88.24|86.94|88.24|86.94|88.21|86.91|8
1655602300000|2022-06-19 01:31:40|88.21|86.91|88.12|86.82|88.23|86.93|88.12|86.82|13
1655602310000|2022-06-19 01:31:50|88.09|86.79|88.15|86.85|88.15|86.85|88.09|86.79|9
1655602320000|2022-06-19 01:32:00|88.17|86.87|88.17|86.87|88.17|86.87|88.17|86.87|1
1655602330000|2022-06-19 01:32:10|88.16|86.86|88.17|86.87|88.17|86.87|88.16|86.86|2
1655602340000|2022-06-19 01:32:20|88.15|86.85|88.11|86.81|88.15|86.85|88.11|86.81|4
1655602350000|2022-06-19 01:32:30|88.08|86.78|88.06|86.76|88.08|86.78|88|86.7|14
1655602360000|2022-06-19 01:32:40|88.07|86.77|88.16|86.86|88.17|86.87|88.07|86.77|7
1655602370000|2022-06-19 01:32:50|88.15|86.85|88.08|86.78|88.16|86.86|88.08|86.78|10
1655602380000|2022-06-19 01:33:00|88.07|86.77|88.12|86.82|88.12|86.82|88.04|86.74|10
1655602390000|2022-06-19 01:33:10|88.13|86.83|88.14|86.84|88.14|86.84|88.11|86.81|6
1655602400000|2022-06-19 01:33:20|88.15|86.85|88.16|86.86|88.16|86.86|88.15|86.85|2
1655602410000|2022-06-19 01:33:30|88.17|86.87|88.18|86.88|88.18|86.88|88.17|86.87|2
1655602420000|2022-06-19 01:33:40|88.19|86.89|88.17|86.87|88.19|86.89|88.17|86.87|2
1655602430000|2022-06-19 01:33:50|88.18|86.88|88.17|86.87|88.18|86.88|88.17|86.87|2
1655602480000|2022-06-19 01:34:40|88.15|86.85|88.15|86.85|88.15|86.85|88.14|86.84|3
1655602490000|2022-06-19 01:34:50|88.14|86.84|88.15|86.85|88.15|86.85|88.14|86.84|2
1655602510000|2022-06-19 01:35:10|88.16|86.86|88.17|86.87|88.17|86.87|88.15|86.85|4
1655602520000|2022-06-19 01:35:20|88.18|86.88|88.2|86.9|88.2|86.9|88.18|86.88|3
1655602530000|2022-06-19 01:35:30|88.19|86.89|88.19|86.89|88.19|86.89|88.19|86.89|1
1655602540000|2022-06-19 01:35:40|88.2|86.9|88.15|86.85|88.2|86.9|88.15|86.85|7
1655602550000|2022-06-19 01:35:50|88.14|86.84|88.1|86.8|88.14|86.84|88.1|86.8|4
1655602560000|2022-06-19 01:36:00|88.07|86.77|88.06|86.76|88.07|86.77|88.06|86.76|4
1655602570000|2022-06-19 01:36:10|88.05|86.75|88.06|86.76|88.06|86.76|88.04|86.74|6
1655602580000|2022-06-19 01:36:20|88.04|86.74|88.05|86.75|88.05|86.75|88.04|86.74|2
1655602590000|2022-06-19 01:36:30|88.06|86.76|88.09|86.79|88.09|86.79|88.05|86.75|5
1655602600000|2022-06-19 01:36:40|88.08|86.78|88.09|86.79|88.09|86.79|88.08|86.78|6
1655602610000|2022-06-19 01:36:50|88.08|86.78|88.08|86.78|88.08|86.78|88.08|86.78|1
1655602620000|2022-06-19 01:37:00|88.09|86.79|88.12|86.82|88.12|86.82|88.09|86.79|2
1655602630000|2022-06-19 01:37:10|88.13|86.83|88.15|86.85|88.15|86.85|88.13|86.83|5
1655602640000|2022-06-19 01:37:20|88.16|86.86|88.12|86.82|88.16|86.86|88.12|86.82|5
1655602650000|2022-06-19 01:37:30|88.11|86.81|88.09|86.79|88.11|86.81|88.09|86.79|2
1655602680000|2022-06-19 01:38:00|88.1|86.8|88.09|86.79|88.12|86.82|88.09|86.79|13
1655602710000|2022-06-19 01:38:30|88.1|86.8|88.13|86.83|88.13|86.83|88.1|86.8|3
1655602720000|2022-06-19 01:38:40|88.14|86.84|88.07|86.77|88.14|86.84|88.07|86.77|7
1655602730000|2022-06-19 01:38:50|88.06|86.76|88.01|86.71|88.06|86.76|88|86.7|7
1655602740000|2022-06-19 01:39:00|88.03|86.73|88.07|86.77|88.07|86.77|88.01|86.71|10
1655602750000|2022-06-19 01:39:10|88.1|86.8|88.13|86.83|88.14|86.84|88.1|86.8|6
1655602760000|2022-06-19 01:39:20|88.14|86.84|88.14|86.84|88.15|86.85|88.14|86.84|3
1655602780000|2022-06-19 01:39:40|88.15|86.85|88.19|86.89|88.19|86.89|88.15|86.85|5
1655602790000|2022-06-19 01:39:50|88.18|86.88|88.16|86.86|88.18|86.88|88.16|86.86|3
1655602800000|2022-06-19 01:40:00|88.15|86.85|88.15|86.85|88.15|86.85|88.15|86.85|1
1655602820000|2022-06-19 01:40:20|88.14|86.84|88.06|86.76|88.14|86.84|88.06|86.76|9
1655602830000|2022-06-19 01:40:30|88.05|86.75|88.06|86.76|88.06|86.76|88.05|86.75|2
1655602840000|2022-06-19 01:40:40|88.05|86.75|88.13|86.83|88.13|86.83|88.05|86.75|7
1655602850000|2022-06-19 01:40:50|88.12|86.82|88.13|86.83|88.13|86.83|88.1|86.8|7
1655602860000|2022-06-19 01:41:00|88.11|86.81|88.11|86.81|88.11|86.81|88.11|86.81|1
1655602870000|2022-06-19 01:41:10|88.1|86.8|88.14|86.84|88.14|86.84|88.1|86.8|3
1655602880000|2022-06-19 01:41:20|88.13|86.83|88.06|86.76|88.13|86.83|88.06|86.76|7
1655602890000|2022-06-19 01:41:30|88.07|86.77|88.01|86.71|88.09|86.79|88.01|86.71|11
1655602900000|2022-06-19 01:41:40|88|86.7|87.99|86.69|88|86.7|87.97|86.67|5
1655602910000|2022-06-19 01:41:50|87.98|86.68|87.95|86.65|88|86.7|87.95|86.65|6
1655602920000|2022-06-19 01:42:00|87.94|86.64|87.83|86.53|87.97|86.67|87.83|86.53|14
1655602930000|2022-06-19 01:42:10|87.82|86.52|87.89|86.59|87.9|86.6|87.81|86.51|14
1655602940000|2022-06-19 01:42:20|87.9|86.6|87.89|86.59|87.9|86.6|87.88|86.58|4
1655602950000|2022-06-19 01:42:30|87.9|86.6|87.87|86.57|87.91|86.61|87.85|86.55|8
1655602960000|2022-06-19 01:42:40|87.86|86.56|87.86|86.56|87.88|86.58|87.85|86.55|5
1655602970000|2022-06-19 01:42:50|87.85|86.55|87.87|86.57|87.87|86.57|87.85|86.55|10
1655602980000|2022-06-19 01:43:00|87.86|86.56|87.88|86.58|87.89|86.59|87.86|86.56|5
1655602990000|2022-06-19 01:43:10|87.89|86.59|87.88|86.58|87.89|86.59|87.88|86.58|2
1655603000000|2022-06-19 01:43:20|87.89|86.59|87.89|86.59|87.89|86.59|87.89|86.59|1
1655603010000|2022-06-19 01:43:30|87.88|86.58|87.89|86.59|87.89|86.59|87.88|86.58|2
1655603020000|2022-06-19 01:43:40|87.88|86.58|87.63|86.33|87.88|86.58|87.62|86.32|7
1655603030000|2022-06-19 01:43:50|87.59|86.29|87.59|86.29|87.62|86.32|87.52|86.22|15
1655603040000|2022-06-19 01:44:00|87.6|86.3|87.69|86.39|87.69|86.39|87.6|86.3|10
1655603050000|2022-06-19 01:44:10|87.75|86.45|87.88|86.58|87.88|86.58|87.75|86.45|5
1655603060000|2022-06-19 01:44:20|87.87|86.57|87.91|86.61|87.91|86.61|87.87|86.57|7
1655603070000|2022-06-19 01:44:30|87.92|86.62|87.82|86.52|87.93|86.63|87.82|86.52|14
1655603080000|2022-06-19 01:44:40|87.81|86.51|87.84|86.54|87.85|86.55|87.81|86.51|9
1655603090000|2022-06-19 01:44:50|87.83|86.53|87.81|86.51|87.83|86.53|87.81|86.51|5
1655603100000|2022-06-19 01:45:00|87.82|86.52|87.85|86.55|87.87|86.57|87.82|86.52|11
1655603110000|2022-06-19 01:45:10|87.82|86.52|87.81|86.51|87.82|86.52|87.81|86.51|2
1655603120000|2022-06-19 01:45:20|87.84|86.54|87.86|86.56|87.87|86.57|87.82|86.52|10
1655603130000|2022-06-19 01:45:30|87.87|86.57|87.85|86.55|87.87|86.57|87.84|86.54|5
1655603140000|2022-06-19 01:45:40|87.86|86.56|87.91|86.61|87.91|86.61|87.85|86.55|8
1655603150000|2022-06-19 01:45:50|87.9|86.6|87.85|86.55|87.9|86.6|87.85|86.55|5
1655603160000|2022-06-19 01:46:00|87.86|86.56|87.9|86.6|87.9|86.6|87.86|86.56|8
1655603170000|2022-06-19 01:46:10|87.91|86.61|87.93|86.63|87.99|86.69|87.91|86.61|12
1655603180000|2022-06-19 01:46:20|87.92|86.62|87.83|86.53|87.94|86.64|87.83|86.53|12
1655603190000|2022-06-19 01:46:30|87.84|86.54|87.84|86.54|87.85|86.55|87.83|86.53|6
1655603200000|2022-06-19 01:46:40|87.83|86.53|87.83|86.53|87.83|86.53|87.82|86.52|3
1655603210000|2022-06-19 01:46:50|87.85|86.55|87.85|86.55|87.85|86.55|87.85|86.55|1
1655603220000|2022-06-19 01:47:00|87.84|86.54|87.83|86.53|87.84|86.54|87.83|86.53|2
1655603230000|2022-06-19 01:47:10|87.82|86.52|87.68|86.38|87.82|86.52|87.68|86.38|6
1655603240000|2022-06-19 01:47:20|87.69|86.39|87.73|86.43|87.73|86.43|87.68|86.38|3
1655603250000|2022-06-19 01:47:30|87.72|86.42|87.75|86.45|87.75|86.45|87.72|86.42|5
1655603260000|2022-06-19 01:47:40|87.76|86.46|87.74|86.44|87.78|86.48|87.74|86.44|10
1655603270000|2022-06-19 01:47:50|87.75|86.45|87.75|86.45|87.76|86.46|87.75|86.45|5
1655603280000|2022-06-19 01:48:00|87.74|86.44|87.63|86.33|87.74|86.44|87.6|86.3|12
1655603290000|2022-06-19 01:48:10|87.58|86.28|87.72|86.42|87.79|86.49|87.58|86.28|14
1655603300000|2022-06-19 01:48:20|87.71|86.41|87.6|86.3|87.71|86.41|87.6|86.3|3
1655603310000|2022-06-19 01:48:30|87.58|86.28|87.62|86.32|87.62|86.32|87.53|86.23|14
1655603320000|2022-06-19 01:48:40|87.63|86.33|87.64|86.34|87.64|86.34|87.63|86.33|2
1655603330000|2022-06-19 01:48:50|87.63|86.33|87.6|86.3|87.63|86.33|87.6|86.3|3
1655603340000|2022-06-19 01:49:00|87.61|86.31|87.83|86.53|87.83|86.53|87.61|86.31|9
1655603350000|2022-06-19 01:49:10|87.84|86.54|87.74|86.44|87.85|86.55|87.74|86.44|11
1655603360000|2022-06-19 01:49:20|87.75|86.45|87.77|86.47|87.77|86.47|87.74|86.44|6
1655603370000|2022-06-19 01:49:30|87.78|86.48|87.81|86.51|87.81|86.51|87.78|86.48|12
1655603380000|2022-06-19 01:49:40|87.8|86.5|87.8|86.5|87.8|86.5|87.76|86.46|6
1655603390000|2022-06-19 01:49:50|87.81|86.51|87.83|86.53|87.85|86.55|87.81|86.51|5
1655603400000|2022-06-19 01:50:00|87.85|86.55|87.86|86.56|87.87|86.57|87.85|86.55|4
1655603410000|2022-06-19 01:50:10|87.87|86.57|87.85|86.55|87.87|86.57|87.84|86.54|6
1655603420000|2022-06-19 01:50:20|87.84|86.54|87.82|86.52|87.86|86.56|87.82|86.52|7
1655603430000|2022-06-19 01:50:30|87.83|86.53|87.82|86.52|87.84|86.54|87.82|86.52|4
1655603440000|2022-06-19 01:50:40|87.81|86.51|87.81|86.51|87.82|86.52|87.81|86.51|3
1655603460000|2022-06-19 01:51:00|87.82|86.52|87.8|86.5|87.82|86.52|87.8|86.5|3
1655603480000|2022-06-19 01:51:20|87.81|86.51|87.84|86.54|87.84|86.54|87.8|86.5|4
1655603500000|2022-06-19 01:51:40|87.85|86.55|87.86|86.56|87.86|86.56|87.84|86.54|4
1655603510000|2022-06-19 01:51:50|87.87|86.57|87.87|86.57|87.87|86.57|87.87|86.57|1
1655603520000|2022-06-19 01:52:00|87.86|86.56|87.84|86.54|87.86|86.56|87.84|86.54|3
1655603530000|2022-06-19 01:52:10|87.85|86.55|87.82|86.52|87.85|86.55|87.82|86.52|4
1655603540000|2022-06-19 01:52:20|87.84|86.54|87.86|86.56|87.86|86.56|87.84|86.54|2
1655603550000|2022-06-19 01:52:30|87.85|86.55|87.85|86.55|87.87|86.57|87.85|86.55|4
1655603560000|2022-06-19 01:52:40|87.84|86.54|87.67|86.37|87.84|86.54|87.67|86.37|9
1655603570000|2022-06-19 01:52:50|87.65|86.35|87.77|86.47|87.77|86.47|87.64|86.34|11
1655603580000|2022-06-19 01:53:00|87.78|86.48|87.76|86.46|87.78|86.48|87.73|86.43|9
1655603590000|2022-06-19 01:53:10|87.75|86.45|87.79|86.49|87.8|86.5|87.75|86.45|7
1655603600000|2022-06-19 01:53:20|87.78|86.48|87.74|86.44|87.81|86.51|87.74|86.44|7
1655603610000|2022-06-19 01:53:30|87.75|86.45|87.79|86.49|87.82|86.52|87.71|86.41|14
1655603620000|2022-06-19 01:53:40|87.8|86.5|87.79|86.49|87.8|86.5|87.76|86.46|8
1655603630000|2022-06-19 01:53:50|87.78|86.48|87.81|86.51|87.81|86.51|87.78|86.48|8
1655603640000|2022-06-19 01:54:00|87.8|86.5|87.66|86.36|87.8|86.5|87.66|86.36|7
1655603660000|2022-06-19 01:54:20|87.67|86.37|87.78|86.48|87.78|86.48|87.67|86.37|5
1655603670000|2022-06-19 01:54:30|87.77|86.47|87.73|86.43|87.78|86.48|87.73|86.43|8
1655603680000|2022-06-19 01:54:40|87.72|86.42|87.64|86.34|87.73|86.43|87.64|86.34|6
1655603690000|2022-06-19 01:54:50|87.63|86.33|87.5|86.2|87.63|86.33|87.5|86.2|14
1655603700000|2022-06-19 01:55:00|87.51|86.21|87.52|86.22|87.53|86.23|87.51|86.21|6
1655603710000|2022-06-19 01:55:10|87.53|86.23|87.55|86.25|87.55|86.25|87.53|86.23|3
1655603720000|2022-06-19 01:55:20|87.54|86.24|87.53|86.23|87.54|86.24|87.53|86.23|4
1655603730000|2022-06-19 01:55:30|87.54|86.24|87.54|86.24|87.54|86.24|87.53|86.23|3
1655603740000|2022-06-19 01:55:40|87.53|86.23|87.51|86.21|87.54|86.24|87.51|86.21|5
1655603750000|2022-06-19 01:55:50|87.52|86.22|87.5|86.2|87.52|86.22|87.46|86.16|10
1655603760000|2022-06-19 01:56:00|87.51|86.21|87.5|86.2|87.51|86.21|87.5|86.2|2
1655603770000|2022-06-19 01:56:10|87.49|86.19|87.48|86.18|87.49|86.19|87.45|86.15|13
1655603780000|2022-06-19 01:56:20|87.49|86.19|87.58|86.28|87.58|86.28|87.49|86.19|11
1655603790000|2022-06-19 01:56:30|87.57|86.27|87.63|86.33|87.63|86.33|87.54|86.24|10
1655603800000|2022-06-19 01:56:40|87.64|86.34|87.87|86.57|87.87|86.57|87.64|86.34|11
1655603810000|2022-06-19 01:56:50|87.89|86.59|87.87|86.57|87.89|86.59|87.87|86.57|3
1655603820000|2022-06-19 01:57:00|87.88|86.58|87.88|86.58|87.88|86.58|87.88|86.58|1
1655603830000|2022-06-19 01:57:10|87.87|86.57|87.84|86.54|87.87|86.57|87.84|86.54|4
1655603840000|2022-06-19 01:57:20|87.83|86.53|87.8|86.5|87.83|86.53|87.8|86.5|8
1655603850000|2022-06-19 01:57:30|87.81|86.51|87.85|86.55|87.85|86.55|87.81|86.51|5
1655603860000|2022-06-19 01:57:40|87.84|86.54|87.82|86.52|87.84|86.54|87.82|86.52|3
1655603870000|2022-06-19 01:57:50|87.81|86.51|87.81|86.51|87.81|86.51|87.8|86.5|5
1655603880000|2022-06-19 01:58:00|87.8|86.5|87.78|86.48|87.8|86.5|87.76|86.46|6
1655603890000|2022-06-19 01:58:10|87.74|86.44|87.75|86.45|87.75|86.45|87.72|86.42|6
1655603910000|2022-06-19 01:58:30|87.74|86.44|87.75|86.45|87.75|86.45|87.73|86.43|4
1655603920000|2022-06-19 01:58:40|87.77|86.47|87.77|86.47|87.78|86.48|87.76|86.46|5
1655603930000|2022-06-19 01:58:50|87.76|86.46|87.73|86.43|87.76|86.46|87.73|86.43|4
1655603940000|2022-06-19 01:59:00|87.72|86.42|87.73|86.43|87.74|86.44|87.72|86.42|6
1655603950000|2022-06-19 01:59:10|87.74|86.44|87.79|86.49|87.8|86.5|87.74|86.44|10
1655603960000|2022-06-19 01:59:20|87.8|86.5|87.81|86.51|87.81|86.51|87.8|86.5|2
1655603980000|2022-06-19 01:59:40|87.82|86.52|87.82|86.52|87.82|86.52|87.82|86.52|1
1655603990000|2022-06-19 01:59:50|87.83|86.53|87.83|86.53|87.85|86.55|87.83|86.53|6
1655604000000|2022-06-19 02:00:00|87.84|86.54|87.85|86.55|87.85|86.55|87.83|86.53|4
1655604010000|2022-06-19 02:00:10|87.86|86.56|87.91|86.61|87.91|86.61|87.86|86.56|4
1655604020000|2022-06-19 02:00:20|87.93|86.63|87.89|86.59|87.93|86.63|87.89|86.59|4
1655604030000|2022-06-19 02:00:30|87.88|86.58|87.88|86.58|87.88|86.58|87.88|86.58|1
1655604040000|2022-06-19 02:00:40|87.89|86.59|87.89|86.59|87.89|86.59|87.89|86.59|1
1655604060000|2022-06-19 02:01:00|87.86|86.56|87.82|86.52|87.86|86.56|87.82|86.52|5
1655604070000|2022-06-19 02:01:10|87.83|86.53|87.89|86.59|87.89|86.59|87.83|86.53|5
1655604090000|2022-06-19 02:01:30|87.9|86.6|87.91|86.61|87.91|86.61|87.9|86.6|2
1655604100000|2022-06-19 02:01:40|87.92|86.62|87.98|86.68|87.98|86.68|87.92|86.62|2
1655604110000|2022-06-19 02:01:50|88.04|86.74|88.08|86.78|88.08|86.78|88.04|86.74|4
1655604120000|2022-06-19 02:02:00|88.07|86.77|88.08|86.78|88.09|86.79|88.07|86.77|4
1655604130000|2022-06-19 02:02:10|88.07|86.77|88.11|86.81|88.11|86.81|88.07|86.77|5
1655604140000|2022-06-19 02:02:20|88.08|86.78|88.1|86.8|88.1|86.8|88.08|86.78|2
1655604150000|2022-06-19 02:02:30|88.09|86.79|88.03|86.73|88.09|86.79|88.03|86.73|4
1655604160000|2022-06-19 02:02:40|88.02|86.72|87.99|86.69|88.02|86.72|87.99|86.69|5
1655604170000|2022-06-19 02:02:50|87.98|86.68|87.99|86.69|87.99|86.69|87.98|86.68|2
1655604180000|2022-06-19 02:03:00|88|86.7|88.01|86.71|88.01|86.71|88|86.7|2
1655604190000|2022-06-19 02:03:10|88|86.7|87.93|86.63|88.01|86.71|87.93|86.63|9
1655604200000|2022-06-19 02:03:20|87.92|86.62|87.92|86.62|87.93|86.63|87.91|86.61|7
1655604210000|2022-06-19 02:03:30|87.93|86.63|87.93|86.63|87.93|86.63|87.93|86.63|1
1655604220000|2022-06-19 02:03:40|87.92|86.62|87.92|86.62|87.92|86.62|87.92|86.62|1
1655604230000|2022-06-19 02:03:50|87.93|86.63|87.93|86.63|87.93|86.63|87.93|86.63|1
1655604240000|2022-06-19 02:04:00|87.98|86.68|87.98|86.68|87.99|86.69|87.94|86.64|8
1655604250000|2022-06-19 02:04:10|87.99|86.69|87.98|86.68|87.99|86.69|87.98|86.68|4
1655604260000|2022-06-19 02:04:20|87.99|86.69|87.93|86.63|87.99|86.69|87.93|86.63|6
1655604270000|2022-06-19 02:04:30|87.92|86.62|87.93|86.63|87.93|86.63|87.91|86.61|3
1655604280000|2022-06-19 02:04:40|87.92|86.62|87.91|86.61|87.92|86.62|87.91|86.61|2
1655604290000|2022-06-19 02:04:50|87.9|86.6|87.86|86.56|87.9|86.6|87.86|86.56|5
1655604300000|2022-06-19 02:05:00|87.85|86.55|87.82|86.52|87.85|86.55|87.81|86.51|5
1655604310000|2022-06-19 02:05:10|87.83|86.53|87.83|86.53|87.86|86.56|87.82|86.52|7
1655604330000|2022-06-19 02:05:30|87.82|86.52|87.81|86.51|87.82|86.52|87.81|86.51|2
1655604340000|2022-06-19 02:05:40|87.8|86.5|87.73|86.43|87.8|86.5|87.73|86.43|7
1655604360000|2022-06-19 02:06:00|87.74|86.44|87.74|86.44|87.74|86.44|87.74|86.44|1
1655604370000|2022-06-19 02:06:10|87.75|86.45|87.74|86.44|87.75|86.45|87.74|86.44|2
1655604380000|2022-06-19 02:06:20|87.73|86.43|87.73|86.43|87.73|86.43|87.73|86.43|1
1655604410000|2022-06-19 02:06:50|87.78|86.48|87.91|86.61|87.91|86.61|87.78|86.48|7
1655604420000|2022-06-19 02:07:00|87.83|86.53|87.76|86.46|87.83|86.53|87.73|86.43|9
1655604430000|2022-06-19 02:07:10|87.77|86.47|87.84|86.54|87.87|86.57|87.77|86.47|14
1655604440000|2022-06-19 02:07:20|87.85|86.55|87.88|86.58|87.88|86.58|87.85|86.55|4
1655604450000|2022-06-19 02:07:30|87.87|86.57|87.83|86.53|87.87|86.57|87.83|86.53|3
1655604460000|2022-06-19 02:07:40|87.84|86.54|87.86|86.56|87.86|86.56|87.84|86.54|3
1655604480000|2022-06-19 02:08:00|87.87|86.57|87.86|86.56|87.87|86.57|87.86|86.56|2
1655604490000|2022-06-19 02:08:10|87.85|86.55|87.83|86.53|87.85|86.55|87.83|86.53|3
1655604500000|2022-06-19 02:08:20|87.82|86.52|87.74|86.44|87.82|86.52|87.74|86.44|9
1655604510000|2022-06-19 02:08:30|87.75|86.45|87.75|86.45|87.75|86.45|87.75|86.45|1
1655604520000|2022-06-19 02:08:40|87.76|86.46|87.77|86.47|87.77|86.47|87.76|86.46|2
1655604530000|2022-06-19 02:08:50|87.78|86.48|87.79|86.49|87.8|86.5|87.76|86.46|6
1655604560000|2022-06-19 02:09:20|87.82|86.52|87.8|86.5|87.82|86.52|87.79|86.49|4
1655604570000|2022-06-19 02:09:30|87.79|86.49|87.79|86.49|87.79|86.49|87.79|86.49|1
1655604580000|2022-06-19 02:09:40|87.8|86.5|87.81|86.51|87.81|86.51|87.8|86.5|2
1655604590000|2022-06-19 02:09:50|87.82|86.52|87.85|86.55|87.85|86.55|87.82|86.52|3
1655604600000|2022-06-19 02:10:00|87.84|86.54|87.86|86.56|87.86|86.56|87.84|86.54|3
1655604610000|2022-06-19 02:10:10|87.87|86.57|87.85|86.55|87.87|86.57|87.85|86.55|3
1655604620000|2022-06-19 02:10:20|87.84|86.54|87.84|86.54|87.85|86.55|87.84|86.54|3
1655604630000|2022-06-19 02:10:30|87.83|86.53|87.84|86.54|87.85|86.55|87.83|86.53|4
1655604650000|2022-06-19 02:10:50|87.85|86.55|87.86|86.56|87.86|86.56|87.85|86.55|2
1655604660000|2022-06-19 02:11:00|87.85|86.55|87.88|86.58|87.88|86.58|87.85|86.55|5
1655604670000|2022-06-19 02:11:10|87.9|86.6|87.91|86.61|87.92|86.62|87.9|86.6|3
1655604680000|2022-06-19 02:11:20|87.93|86.63|87.9|86.6|87.93|86.63|87.9|86.6|4
1655604690000|2022-06-19 02:11:30|87.89|86.59|87.86|86.56|87.89|86.59|87.86|86.56|3
1655604710000|2022-06-19 02:11:50|87.87|86.57|87.87|86.57|87.87|86.57|87.87|86.57|1
1655604720000|2022-06-19 02:12:00|87.86|86.56|87.87|86.57|87.87|86.57|87.86|86.56|2
1655604730000|2022-06-19 02:12:10|87.88|86.58|87.88|86.58|87.88|86.58|87.88|86.58|1
1655604770000|2022-06-19 02:12:50|87.89|86.59|87.88|86.58|87.89|86.59|87.88|86.58|2
1655604790000|2022-06-19 02:13:10|87.87|86.57|87.77|86.47|87.87|86.57|87.77|86.47|9
1655604810000|2022-06-19 02:13:30|87.78|86.48|87.78|86.48|87.78|86.48|87.78|86.48|1
1655604820000|2022-06-19 02:13:40|87.79|86.49|87.83|86.53|87.83|86.53|87.79|86.49|2
1655604830000|2022-06-19 02:13:50|87.84|86.54|87.86|86.56|87.86|86.56|87.84|86.54|4
1655604840000|2022-06-19 02:14:00|87.87|86.57|87.87|86.57|87.87|86.57|87.87|86.57|1
1655604880000|2022-06-19 02:14:40|87.88|86.58|87.88|86.58|87.88|86.58|87.87|86.57|3
1655604890000|2022-06-19 02:14:50|87.89|86.59|87.88|86.58|87.89|86.59|87.88|86.58|2
1655604900000|2022-06-19 02:15:00|87.87|86.57|87.83|86.53|87.87|86.57|87.82|86.52|6
1655604910000|2022-06-19 02:15:10|87.86|86.56|87.87|86.57|87.87|86.57|87.86|86.56|2
1655604920000|2022-06-19 02:15:20|87.85|86.55|87.84|86.54|87.85|86.55|87.84|86.54|2
1655604930000|2022-06-19 02:15:30|87.83|86.53|87.81|86.51|87.83|86.53|87.81|86.51|3
1655604940000|2022-06-19 02:15:40|87.8|86.5|87.73|86.43|87.8|86.5|87.73|86.43|6
1655604950000|2022-06-19 02:15:50|87.71|86.41|87.71|86.41|87.71|86.41|87.71|86.41|1
1655604960000|2022-06-19 02:16:00|87.72|86.42|87.71|86.41|87.72|86.42|87.71|86.41|4
1655604980000|2022-06-19 02:16:20|87.7|86.4|87.43|86.13|87.7|86.4|87.43|86.13|11
1655604990000|2022-06-19 02:16:30|87.42|86.12|87.43|86.13|87.43|86.13|87.4|86.1|8
1655605000000|2022-06-19 02:16:40|87.42|86.12|87.43|86.13|87.43|86.13|87.41|86.11|3
1655605010000|2022-06-19 02:16:50|87.44|86.14|87.45|86.15|87.45|86.15|87.44|86.14|2
1655605020000|2022-06-19 02:17:00|87.44|86.14|87.37|86.07|87.44|86.14|87.37|86.07|7
1655605030000|2022-06-19 02:17:10|87.35|86.05|87.42|86.12|87.42|86.12|87.35|86.05|6
1655605040000|2022-06-19 02:17:20|87.4|86.1|87.43|86.13|87.44|86.14|87.39|86.09|9
1655605050000|2022-06-19 02:17:30|87.44|86.14|87.41|86.11|87.44|86.14|87.4|86.1|5
1655605060000|2022-06-19 02:17:40|87.4|86.1|87.38|86.08|87.42|86.12|87.38|86.08|10
1655605070000|2022-06-19 02:17:50|87.37|86.07|87.37|86.07|87.37|86.07|87.3|86|14
1655605080000|2022-06-19 02:18:00|87.39|86.09|87.4|86.1|87.4|86.1|87.38|86.08|6
1655605090000|2022-06-19 02:18:10|87.43|86.13|87.33|86.03|87.43|86.13|87.33|86.03|11
1655605100000|2022-06-19 02:18:20|87.31|86.01|87.29|85.99|87.31|86.01|87.29|85.99|3
1655605110000|2022-06-19 02:18:30|87.3|86|87.21|85.91|87.31|86.01|87.21|85.91|10
1655605120000|2022-06-19 02:18:40|87.2|85.9|87.36|86.06|87.37|86.07|87.18|85.88|16
1655605130000|2022-06-19 02:18:50|87.37|86.07|87.38|86.08|87.39|86.09|87.36|86.06|8
1655605140000|2022-06-19 02:19:00|87.39|86.09|87.46|86.16|87.46|86.16|87.39|86.09|6
1655605150000|2022-06-19 02:19:10|87.44|86.14|87.42|86.12|87.44|86.14|87.41|86.11|4
1655605160000|2022-06-19 02:19:20|87.43|86.13|87.43|86.13|87.44|86.14|87.42|86.12|7
1655605170000|2022-06-19 02:19:30|87.42|86.12|87.37|86.07|87.42|86.12|87.32|86.02|14
1655605180000|2022-06-19 02:19:40|87.38|86.08|87.42|86.12|87.42|86.12|87.38|86.08|4
1655605190000|2022-06-19 02:19:50|87.43|86.13|87.45|86.15|87.45|86.15|87.43|86.13|3
1655605200000|2022-06-19 02:20:00|87.46|86.16|87.4|86.1|87.46|86.16|87.38|86.08|8
1655605210000|2022-06-19 02:20:10|87.41|86.11|87.45|86.15|87.45|86.15|87.41|86.11|4
1655605220000|2022-06-19 02:20:20|87.46|86.16|87.46|86.16|87.46|86.16|87.46|86.16|1
1655605260000|2022-06-19 02:21:00|87.52|86.22|87.49|86.19|87.53|86.23|87.49|86.19|8
1655605270000|2022-06-19 02:21:10|87.48|86.18|87.4|86.1|87.48|86.18|87.4|86.1|6
1655605280000|2022-06-19 02:21:20|87.41|86.11|87.45|86.15|87.45|86.15|87.41|86.11|4
1655605330000|2022-06-19 02:22:10|87.44|86.14|87.44|86.14|87.44|86.14|87.43|86.13|3
1655605340000|2022-06-19 02:22:20|87.42|86.12|87.33|86.03|87.42|86.12|87.33|86.03|9
1655605350000|2022-06-19 02:22:30|87.34|86.04|87.42|86.12|87.42|86.12|87.34|86.04|5
1655605360000|2022-06-19 02:22:40|87.43|86.13|87.4|86.1|87.43|86.13|87.4|86.1|3
1655605370000|2022-06-19 02:22:50|87.39|86.09|87.39|86.09|87.39|86.09|87.39|86.09|1
1655605380000|2022-06-19 02:23:00|87.4|86.1|87.33|86.03|87.4|86.1|87.32|86.02|9
1655605390000|2022-06-19 02:23:10|87.3|86|87.37|86.07|87.37|86.07|87.3|86|5
1655605400000|2022-06-19 02:23:20|87.38|86.08|87.37|86.07|87.38|86.08|87.37|86.07|2
1655605410000|2022-06-19 02:23:30|87.36|86.06|87.31|86.01|87.37|86.07|87.31|86.01|10
1655605420000|2022-06-19 02:23:40|87.3|86|87.3|86|87.3|86|87.3|86|1
1655605430000|2022-06-19 02:23:50|87.31|86.01|87.32|86.02|87.37|86.07|87.31|86.01|5
1655605440000|2022-06-19 02:24:00|87.31|86.01|87.38|86.08|87.38|86.08|87.31|86.01|7
1655605450000|2022-06-19 02:24:10|87.39|86.09|87.42|86.12|87.42|86.12|87.39|86.09|5
1655605460000|2022-06-19 02:24:20|87.41|86.11|87.39|86.09|87.41|86.11|87.39|86.09|4
1655605470000|2022-06-19 02:24:30|87.4|86.1|87.4|86.1|87.4|86.1|87.4|86.1|1
1655605480000|2022-06-19 02:24:40|87.41|86.11|87.43|86.13|87.43|86.13|87.41|86.11|2
1655605490000|2022-06-19 02:24:50|87.4|86.1|87.4|86.1|87.4|86.1|87.4|86.1|1
1655605500000|2022-06-19 02:25:00|87.42|86.12|87.42|86.12|87.43|86.13|87.42|86.12|3
1655605510000|2022-06-19 02:25:10|87.41|86.11|87.39|86.09|87.41|86.11|87.39|86.09|3
1655605520000|2022-06-19 02:25:20|87.38|86.08|87.35|86.05|87.38|86.08|87.32|86.02|6
1655605530000|2022-06-19 02:25:30|87.34|86.04|87.28|85.98|87.34|86.04|87.28|85.98|7
1655605540000|2022-06-19 02:25:40|87.24|85.94|87.28|85.98|87.28|85.98|87.24|85.94|5
1655605550000|2022-06-19 02:25:50|87.29|85.99|87.31|86.01|87.32|86.02|87.29|85.99|8
1655605560000|2022-06-19 02:26:00|87.29|85.99|87.24|85.94|87.3|86|87.22|85.92|11
1655605570000|2022-06-19 02:26:10|87.21|85.91|87.27|85.97|87.27|85.97|87.21|85.91|5
1655605580000|2022-06-19 02:26:20|87.28|85.98|87.28|85.98|87.28|85.98|87.28|85.98|1
1655605590000|2022-06-19 02:26:30|87.27|85.97|87.34|86.04|87.34|86.04|87.27|85.97|4
1655605600000|2022-06-19 02:26:40|87.35|86.05|87.33|86.03|87.35|86.05|87.33|86.03|5
1655605610000|2022-06-19 02:26:50|87.32|86.02|87.24|85.94|87.32|86.02|87.24|85.94|12
1655605620000|2022-06-19 02:27:00|87.25|85.95|87.28|85.98|87.28|85.98|87.25|85.95|3
1655605630000|2022-06-19 02:27:10|87.29|85.99|87.3|86|87.34|86.04|87.29|85.99|6
1655605640000|2022-06-19 02:27:20|87.31|86.01|87.34|86.04|87.34|86.04|87.3|86|3
1655605650000|2022-06-19 02:27:30|87.35|86.05|87.35|86.05|87.35|86.05|87.35|86.05|1
1655605660000|2022-06-19 02:27:40|87.31|86.01|87.31|86.01|87.31|86.01|87.3|86|5
1655605670000|2022-06-19 02:27:50|87.3|86|87.31|86.01|87.31|86.01|87.3|86|2
1655605690000|2022-06-19 02:28:10|87.32|86.02|87.31|86.01|87.32|86.02|87.31|86.01|2
1655605700000|2022-06-19 02:28:20|87.3|86|87.3|86|87.3|86|87.3|86|1
1655605710000|2022-06-19 02:28:30|87.29|85.99|87.23|85.93|87.29|85.99|87.23|85.93|4
1655605720000|2022-06-19 02:28:40|87.26|85.96|87.28|85.98|87.28|85.98|87.25|85.95|5
1655605730000|2022-06-19 02:28:50|87.27|85.97|87.27|85.97|87.27|85.97|87.27|85.97|1
1655605740000|2022-06-19 02:29:00|87.26|85.96|87.22|85.92|87.26|85.96|87.22|85.92|4
1655605750000|2022-06-19 02:29:10|87.21|85.91|87.23|85.93|87.25|85.95|87.21|85.91|7
1655605760000|2022-06-19 02:29:20|87.22|85.92|87.19|85.89|87.22|85.92|87.11|85.81|17
1655605770000|2022-06-19 02:29:30|87.18|85.88|87.19|85.89|87.21|85.91|87.18|85.88|5
1655605780000|2022-06-19 02:29:40|87.18|85.88|87.08|85.78|87.18|85.88|87.08|85.78|10
1655605790000|2022-06-19 02:29:50|87.1|85.8|87.13|85.83|87.14|85.84|87.1|85.8|10
1655605800000|2022-06-19 02:30:00|87.12|85.82|87.1|85.8|87.15|85.85|87.1|85.8|8
1655605810000|2022-06-19 02:30:10|87.08|85.78|87.19|85.89|87.19|85.89|87.08|85.78|11
1655605820000|2022-06-19 02:30:20|87.2|85.9|87.12|85.82|87.23|85.93|87.12|85.82|15
1655605830000|2022-06-19 02:30:30|87.11|85.81|87.09|85.79|87.11|85.81|87.03|85.73|19
1655605840000|2022-06-19 02:30:40|87.08|85.78|87.15|85.85|87.15|85.85|87.08|85.78|5
1655605850000|2022-06-19 02:30:50|87.16|85.86|87.1|85.8|87.16|85.86|87.1|85.8|10
1655605860000|2022-06-19 02:31:00|87.08|85.78|87.07|85.77|87.08|85.78|87.05|85.75|10
1655605870000|2022-06-19 02:31:10|87.08|85.78|87.16|85.86|87.16|85.86|87.08|85.78|10
1655605880000|2022-06-19 02:31:20|87.17|85.87|87.18|85.88|87.18|85.88|87.17|85.87|4
1655605890000|2022-06-19 02:31:30|87.17|85.87|87.13|85.83|87.17|85.87|87.13|85.83|5
1655605900000|2022-06-19 02:31:40|87.14|85.84|87.17|85.87|87.17|85.87|87.14|85.84|2
1655605910000|2022-06-19 02:31:50|87.15|85.85|87.03|85.73|87.15|85.85|87.03|85.73|8
1655605920000|2022-06-19 02:32:00|87|85.7|87|85.7|87.01|85.71|87|85.7|3
1655605930000|2022-06-19 02:32:10|87.01|85.71|87.02|85.72|87.07|85.77|87|85.7|8
1655605940000|2022-06-19 02:32:20|87.04|85.74|87.04|85.74|87.06|85.76|87.04|85.74|5
1655605950000|2022-06-19 02:32:30|87.03|85.73|87.01|85.71|87.04|85.74|86.99|85.69|4
1655605960000|2022-06-19 02:32:40|87|85.7|87|85.7|87|85.7|86.95|85.65|8
1655605980000|2022-06-19 02:33:00|87.01|85.71|87.01|85.71|87.01|85.71|87.01|85.71|1
1655606000000|2022-06-19 02:33:20|87|85.7|87|85.7|87.01|85.71|87|85.7|3
1655606010000|2022-06-19 02:33:30|87.01|85.71|87.03|85.73|87.03|85.73|87.01|85.71|2
1655606020000|2022-06-19 02:33:40|87.04|85.74|87|85.7|87.04|85.74|87|85.7|7
1655606030000|2022-06-19 02:33:50|87.01|85.71|87|85.7|87.01|85.71|86.99|85.69|4
1655606040000|2022-06-19 02:34:00|87.01|85.71|87.01|85.71|87.01|85.71|86.99|85.69|9
1655606050000|2022-06-19 02:34:10|87.02|85.72|87.01|85.71|87.02|85.72|87.01|85.71|2
1655606060000|2022-06-19 02:34:20|87.02|85.72|87.04|85.74|87.04|85.74|87.01|85.71|5
1655606070000|2022-06-19 02:34:30|87.03|85.73|87.01|85.71|87.03|85.73|87|85.7|10
1655606080000|2022-06-19 02:34:40|87|85.7|87.02|85.72|87.02|85.72|87|85.7|5
1655606090000|2022-06-19 02:34:50|87.01|85.71|87.03|85.73|87.03|85.73|87.01|85.71|3
1655606100000|2022-06-19 02:35:00|87.02|85.72|87.03|85.73|87.04|85.74|87.01|85.71|6
1655606110000|2022-06-19 02:35:10|87.04|85.74|87.04|85.74|87.04|85.74|87.04|85.74|1
1655606120000|2022-06-19 02:35:20|87.03|85.73|87.03|85.73|87.03|85.73|87.03|85.73|1
1655606130000|2022-06-19 02:35:30|87.02|85.72|87.01|85.71|87.03|85.73|87.01|85.71|6
1655606140000|2022-06-19 02:35:40|87.02|85.72|86.99|85.69|87.02|85.72|86.99|85.69|4
1655606150000|2022-06-19 02:35:50|87|85.7|87.02|85.72|87.02|85.72|87|85.7|9
1655606160000|2022-06-19 02:36:00|87.01|85.71|87.01|85.71|87.01|85.71|87|85.7|3
1655606170000|2022-06-19 02:36:10|87.02|85.72|87.03|85.73|87.03|85.73|87.01|85.71|4
1655606180000|2022-06-19 02:36:20|87.02|85.72|87.04|85.74|87.04|85.74|87.02|85.72|3
1655606190000|2022-06-19 02:36:30|87.05|85.75|87.07|85.77|87.07|85.77|87.05|85.75|2
1655606200000|2022-06-19 02:36:40|87.06|85.76|87.06|85.76|87.06|85.76|87.04|85.74|6
1655606210000|2022-06-19 02:36:50|87.05|85.75|87.03|85.73|87.05|85.75|87.02|85.72|5
1655606220000|2022-06-19 02:37:00|87.04|85.74|87.04|85.74|87.04|85.74|87.04|85.74|1
1655606230000|2022-06-19 02:37:10|87.05|85.75|87.04|85.74|87.05|85.75|87.04|85.74|2
1655606250000|2022-06-19 02:37:30|87.05|85.75|87.05|85.75|87.05|85.75|87.04|85.74|3
1655606280000|2022-06-19 02:38:00|87.07|85.77|87.07|85.77|87.07|85.77|87.07|85.77|1
1655606300000|2022-06-19 02:38:20|87.09|85.79|87.09|85.79|87.09|85.79|87.09|85.79|1
1655606310000|2022-06-19 02:38:30|87.1|85.8|87.1|85.8|87.1|85.8|87.09|85.79|3
1655606330000|2022-06-19 02:38:50|87.13|85.83|87.25|85.95|87.25|85.95|87.13|85.83|7
1655606340000|2022-06-19 02:39:00|87.3|86|87.41|86.11|87.43|86.13|87.3|86|9
1655606350000|2022-06-19 02:39:10|87.39|86.09|87.4|86.1|87.42|86.12|87.39|86.09|8
1655606360000|2022-06-19 02:39:20|87.41|86.11|87.5|86.2|87.5|86.2|87.41|86.11|11
1655606370000|2022-06-19 02:39:30|87.49|86.19|87.49|86.19|87.49|86.19|87.44|86.14|7
1655606380000|2022-06-19 02:39:40|87.5|86.2|87.45|86.15|87.5|86.2|87.44|86.14|8
1655606390000|2022-06-19 02:39:50|87.42|86.12|87.38|86.08|87.42|86.12|87.37|86.07|7
1655606400000|2022-06-19 02:40:00|87.39|86.09|87.43|86.13|87.43|86.13|87.39|86.09|4
1655606410000|2022-06-19 02:40:10|87.44|86.14|87.46|86.16|87.46|86.16|87.43|86.13|7
1655606430000|2022-06-19 02:40:30|87.45|86.15|87.41|86.11|87.45|86.15|87.4|86.1|5
1655606440000|2022-06-19 02:40:40|87.42|86.12|87.41|86.11|87.43|86.13|87.41|86.11|4
1655606450000|2022-06-19 02:40:50|87.42|86.12|87.46|86.16|87.46|86.16|87.42|86.12|4
1655606460000|2022-06-19 02:41:00|87.43|86.13|87.4|86.1|87.43|86.13|87.4|86.1|3
1655606480000|2022-06-19 02:41:20|87.41|86.11|87.43|86.13|87.44|86.14|87.38|86.08|11
1655606490000|2022-06-19 02:41:30|87.44|86.14|87.44|86.14|87.45|86.15|87.43|86.13|5
1655606500000|2022-06-19 02:41:40|87.38|86.08|87.44|86.14|87.44|86.14|87.38|86.08|5
1655606510000|2022-06-19 02:41:50|87.45|86.15|87.45|86.15|87.45|86.15|87.45|86.15|1
1655606520000|2022-06-19 02:42:00|87.41|86.11|87.41|86.11|87.41|86.11|87.41|86.11|1
1655606530000|2022-06-19 02:42:10|87.42|86.12|87.45|86.15|87.45|86.15|87.42|86.12|3
1655606560000|2022-06-19 02:42:40|87.48|86.18|87.65|86.35|87.65|86.35|87.48|86.18|6
1655606570000|2022-06-19 02:42:50|87.75|86.45|87.89|86.59|87.9|86.6|87.75|86.45|12
1655606580000|2022-06-19 02:43:00|87.88|86.58|87.95|86.65|87.99|86.69|87.85|86.55|16
1655606590000|2022-06-19 02:43:10|87.94|86.64|87.86|86.56|87.94|86.64|87.83|86.53|17
1655606600000|2022-06-19 02:43:20|87.87|86.57|87.83|86.53|87.87|86.57|87.82|86.52|7
1655606610000|2022-06-19 02:43:30|87.84|86.54|87.83|86.53|87.85|86.55|87.83|86.53|5
1655606620000|2022-06-19 02:43:40|87.84|86.54|87.84|86.54|87.84|86.54|87.84|86.54|1
1655606630000|2022-06-19 02:43:50|87.83|86.53|87.83|86.53|87.84|86.54|87.83|86.53|3
1655606640000|2022-06-19 02:44:00|87.8|86.5|87.59|86.29|87.8|86.5|87.59|86.29|12
1655606650000|2022-06-19 02:44:10|87.61|86.31|87.54|86.24|87.61|86.31|87.54|86.24|7
1655606660000|2022-06-19 02:44:20|87.56|86.26|87.55|86.25|87.56|86.26|87.55|86.25|2
1655606670000|2022-06-19 02:44:30|87.56|86.26|87.56|86.26|87.56|86.26|87.56|86.26|1
1655606690000|2022-06-19 02:44:50|87.57|86.27|87.64|86.34|87.64|86.34|87.57|86.27|6
1655606700000|2022-06-19 02:45:00|87.63|86.33|87.59|86.29|87.63|86.33|87.59|86.29|4
1655606710000|2022-06-19 02:45:10|87.6|86.3|87.8|86.5|87.8|86.5|87.6|86.3|10
1655606720000|2022-06-19 02:45:20|87.81|86.51|87.86|86.56|87.86|86.56|87.81|86.51|4
1655606730000|2022-06-19 02:45:30|87.85|86.55|87.92|86.62|87.92|86.62|87.84|86.54|12
1655606740000|2022-06-19 02:45:40|87.91|86.61|87.93|86.63|87.97|86.67|87.91|86.61|20
1655606750000|2022-06-19 02:45:50|87.94|86.64|87.89|86.59|87.94|86.64|87.85|86.55|8
1655606760000|2022-06-19 02:46:00|87.91|86.61|87.86|86.56|87.92|86.62|87.84|86.54|16
1655606770000|2022-06-19 02:46:10|87.85|86.55|87.87|86.57|87.87|86.57|87.84|86.54|14
1655606780000|2022-06-19 02:46:20|87.85|86.55|87.85|86.55|87.87|86.57|87.84|86.54|11
1655606790000|2022-06-19 02:46:30|87.86|86.56|87.84|86.54|87.87|86.57|87.84|86.54|5
1655606800000|2022-06-19 02:46:40|87.83|86.53|87.83|86.53|87.83|86.53|87.82|86.52|3
1655606820000|2022-06-19 02:47:00|87.84|86.54|87.85|86.55|87.86|86.56|87.84|86.54|4
1655606830000|2022-06-19 02:47:10|87.86|86.56|87.85|86.55|87.86|86.56|87.85|86.55|4
1655606840000|2022-06-19 02:47:20|87.84|86.54|87.83|86.53|87.85|86.55|87.83|86.53|4
1655606850000|2022-06-19 02:47:30|87.84|86.54|87.85|86.55|87.85|86.55|87.84|86.54|2
1655606860000|2022-06-19 02:47:40|87.87|86.57|87.87|86.57|87.88|86.58|87.86|86.56|5
1655606870000|2022-06-19 02:47:50|87.86|86.56|87.85|86.55|87.86|86.56|87.85|86.55|4
1655606880000|2022-06-19 02:48:00|87.86|86.56|87.88|86.58|87.89|86.59|87.86|86.56|4
1655606890000|2022-06-19 02:48:10|87.89|86.59|87.86|86.56|87.89|86.59|87.85|86.55|5
1655606900000|2022-06-19 02:48:20|87.85|86.55|87.89|86.59|87.89|86.59|87.84|86.54|7
1655606910000|2022-06-19 02:48:30|87.88|86.58|87.87|86.57|87.88|86.58|87.86|86.56|4
1655606920000|2022-06-19 02:48:40|87.85|86.55|87.89|86.59|87.89|86.59|87.84|86.54|5
1655606930000|2022-06-19 02:48:50|87.88|86.58|87.88|86.58|87.89|86.59|87.88|86.58|3
1655606940000|2022-06-19 02:49:00|87.89|86.59|87.82|86.52|87.89|86.59|87.82|86.52|6
1655606950000|2022-06-19 02:49:10|87.83|86.53|87.84|86.54|87.84|86.54|87.83|86.53|2
1655606960000|2022-06-19 02:49:20|87.83|86.53|87.83|86.53|87.84|86.54|87.8|86.5|6
1655606970000|2022-06-19 02:49:30|87.82|86.52|87.81|86.51|87.83|86.53|87.81|86.51|4
1655606980000|2022-06-19 02:49:40|87.83|86.53|87.82|86.52|87.83|86.53|87.82|86.52|2
1655606990000|2022-06-19 02:49:50|87.83|86.53|87.83|86.53|87.83|86.53|87.83|86.53|1
1655607000000|2022-06-19 02:50:00|87.84|86.54|87.83|86.53|87.84|86.54|87.83|86.53|2
1655607010000|2022-06-19 02:50:10|87.84|86.54|87.81|86.51|87.84|86.54|87.81|86.51|6
1655607020000|2022-06-19 02:50:20|87.79|86.49|87.83|86.53|87.83|86.53|87.78|86.48|13
1655607030000|2022-06-19 02:50:30|87.84|86.54|87.84|86.54|87.84|86.54|87.84|86.54|1
1655607040000|2022-06-19 02:50:40|87.85|86.55|87.85|86.55|87.86|86.56|87.85|86.55|3
1655607050000|2022-06-19 02:50:50|87.86|86.56|87.87|86.57|87.88|86.58|87.85|86.55|6
1655607060000|2022-06-19 02:51:00|87.86|86.56|87.85|86.55|87.88|86.58|87.85|86.55|7
1655607070000|2022-06-19 02:51:10|87.84|86.54|87.85|86.55|87.85|86.55|87.84|86.54|2
1655607090000|2022-06-19 02:51:30|87.86|86.56|87.85|86.55|87.87|86.57|87.85|86.55|3
1655607100000|2022-06-19 02:51:40|87.86|86.56|87.87|86.57|87.87|86.57|87.86|86.56|2
1655607110000|2022-06-19 02:51:50|87.86|86.56|87.88|86.58|87.88|86.58|87.86|86.56|2
1655607120000|2022-06-19 02:52:00|87.89|86.59|87.89|86.59|87.89|86.59|87.89|86.59|1
1655607130000|2022-06-19 02:52:10|87.88|86.58|87.88|86.58|87.88|86.58|87.88|86.58|1
1655607140000|2022-06-19 02:52:20|87.89|86.59|87.88|86.58|87.89|86.59|87.88|86.58|2
1655607150000|2022-06-19 02:52:30|87.89|86.59|87.94|86.64|87.94|86.64|87.88|86.58|5
1655607160000|2022-06-19 02:52:40|87.96|86.66|88.11|86.81|88.11|86.81|87.96|86.66|9
1655607170000|2022-06-19 02:52:50|88.12|86.82|88.1|86.8|88.13|86.83|88.1|86.8|9
1655607180000|2022-06-19 02:53:00|88.09|86.79|88.04|86.74|88.1|86.8|88.04|86.74|11
1655607190000|2022-06-19 02:53:10|88.03|86.73|88.07|86.77|88.07|86.77|88.01|86.71|6
1655607200000|2022-06-19 02:53:20|88.06|86.76|88.05|86.75|88.07|86.77|88.05|86.75|4
1655607210000|2022-06-19 02:53:30|88.04|86.74|88.04|86.74|88.07|86.77|88.03|86.73|9
1655607220000|2022-06-19 02:53:40|88.03|86.73|88.03|86.73|88.03|86.73|88.03|86.73|1
1655607230000|2022-06-19 02:53:50|88.05|86.75|88.05|86.75|88.06|86.76|88.05|86.75|3
1655607240000|2022-06-19 02:54:00|88.04|86.74|88.04|86.74|88.05|86.75|88.04|86.74|7
1655607250000|2022-06-19 02:54:10|88.03|86.73|88.02|86.72|88.03|86.73|88.02|86.72|2
1655607260000|2022-06-19 02:54:20|87.96|86.66|87.91|86.61|87.96|86.66|87.91|86.61|4
1655607270000|2022-06-19 02:54:30|87.9|86.6|87.91|86.61|87.91|86.61|87.89|86.59|4
1655607280000|2022-06-19 02:54:40|87.9|86.6|87.89|86.59|87.9|86.6|87.89|86.59|8
1655607300000|2022-06-19 02:55:00|87.9|86.6|87.92|86.62|87.93|86.63|87.9|86.6|3
1655607320000|2022-06-19 02:55:20|87.9|86.6|87.9|86.6|87.9|86.6|87.9|86.6|1
1655607360000|2022-06-19 02:56:00|87.91|86.61|87.91|86.61|87.91|86.61|87.91|86.61|1
1655607380000|2022-06-19 02:56:20|87.92|86.62|87.92|86.62|87.92|86.62|87.91|86.61|3
1655607390000|2022-06-19 02:56:30|87.91|86.61|87.9|86.6|87.91|86.61|87.86|86.56|9
1655607400000|2022-06-19 02:56:40|87.89|86.59|87.9|86.6|87.9|86.6|87.89|86.59|2
1655607410000|2022-06-19 02:56:50|87.91|86.61|87.97|86.67|87.97|86.67|87.91|86.61|6
1655607420000|2022-06-19 02:57:00|87.96|86.66|87.97|86.67|87.97|86.67|87.96|86.66|2
1655607430000|2022-06-19 02:57:10|87.95|86.65|87.94|86.64|87.95|86.65|87.94|86.64|2
1655607440000|2022-06-19 02:57:20|87.93|86.63|87.9|86.6|87.93|86.63|87.9|86.6|4
1655607470000|2022-06-19 02:57:50|87.91|86.61|87.9|86.6|87.91|86.61|87.9|86.6|2
1655607480000|2022-06-19 02:58:00|87.91|86.61|87.93|86.63|87.96|86.66|87.91|86.61|5
1655607500000|2022-06-19 02:58:20|87.95|86.65|87.93|86.63|87.95|86.65|87.93|86.63|3
1655607510000|2022-06-19 02:58:30|87.94|86.64|87.93|86.63|87.94|86.64|87.93|86.63|2
1655607520000|2022-06-19 02:58:40|87.92|86.62|87.9|86.6|87.92|86.62|87.86|86.56|9
1655607530000|2022-06-19 02:58:50|87.89|86.59|87.86|86.56|87.9|86.6|87.86|86.56|3
1655607540000|2022-06-19 02:59:00|87.85|86.55|87.83|86.53|87.85|86.55|87.83|86.53|5
1655607550000|2022-06-19 02:59:10|87.82|86.52|87.81|86.51|87.82|86.52|87.81|86.51|2
1655607560000|2022-06-19 02:59:20|87.8|86.5|87.81|86.51|87.81|86.51|87.74|86.44|11
1655607570000|2022-06-19 02:59:30|87.8|86.5|87.8|86.5|87.82|86.52|87.77|86.47|6
1655607580000|2022-06-19 02:59:40|87.78|86.48|87.8|86.5|87.8|86.5|87.76|86.46|6
1655607590000|2022-06-19 02:59:50|87.79|86.49|87.76|86.46|87.79|86.49|87.76|86.46|4
1655607600000|2022-06-19 03:00:00|87.75|86.45|87.73|86.43|87.76|86.46|87.73|86.43|5
1655607610000|2022-06-19 03:00:10|87.74|86.44|87.75|86.45|87.76|86.46|87.74|86.44|6
1655607620000|2022-06-19 03:00:20|87.74|86.44|87.74|86.44|87.74|86.44|87.74|86.44|1
1655607630000|2022-06-19 03:00:30|87.76|86.46|87.79|86.49|87.79|86.49|87.76|86.46|5
1655607640000|2022-06-19 03:00:40|87.77|86.47|87.76|86.46|87.77|86.47|87.76|86.46|2
1655607650000|2022-06-19 03:00:50|87.77|86.47|87.75|86.45|87.79|86.49|87.75|86.45|8
1655607660000|2022-06-19 03:01:00|87.76|86.46|87.77|86.47|87.79|86.49|87.75|86.45|5
1655607670000|2022-06-19 03:01:10|87.79|86.49|87.83|86.53|87.83|86.53|87.79|86.49|4
1655607680000|2022-06-19 03:01:20|87.82|86.52|87.83|86.53|87.83|86.53|87.82|86.52|4
1655607690000|2022-06-19 03:01:30|87.9|86.6|87.91|86.61|87.91|86.61|87.9|86.6|2
1655607700000|2022-06-19 03:01:40|87.9|86.6|87.92|86.62|87.92|86.62|87.9|86.6|3
1655607710000|2022-06-19 03:01:50|87.91|86.61|87.92|86.62|87.92|86.62|87.91|86.61|2
1655607730000|2022-06-19 03:02:10|87.91|86.61|87.91|86.61|87.91|86.61|87.91|86.61|1
1655607740000|2022-06-19 03:02:20|87.92|86.62|87.94|86.64|87.94|86.64|87.92|86.62|3
1655607750000|2022-06-19 03:02:30|87.93|86.63|87.93|86.63|87.94|86.64|87.93|86.63|3
1655607780000|2022-06-19 03:03:00|87.94|86.64|87.94|86.64|87.95|86.65|87.93|86.63|7
1655607790000|2022-06-19 03:03:10|87.93|86.63|87.93|86.63|87.94|86.64|87.92|86.62|4
1655607800000|2022-06-19 03:03:20|87.92|86.62|87.93|86.63|87.93|86.63|87.92|86.62|2
1655607810000|2022-06-19 03:03:30|87.92|86.62|87.93|86.63|87.93|86.63|87.92|86.62|2
1655607820000|2022-06-19 03:03:40|87.94|86.64|87.96|86.66|87.96|86.66|87.94|86.64|2
1655607830000|2022-06-19 03:03:50|87.98|86.68|88.04|86.74|88.05|86.75|87.98|86.68|7
1655607840000|2022-06-19 03:04:00|88.05|86.75|88.04|86.74|88.07|86.77|88.04|86.74|7
1655607850000|2022-06-19 03:04:10|88.03|86.73|88.03|86.73|88.03|86.73|88.03|86.73|1
1655607870000|2022-06-19 03:04:30|88.04|86.74|88.05|86.75|88.07|86.77|88.04|86.74|6
1655607880000|2022-06-19 03:04:40|88.06|86.76|88.06|86.76|88.06|86.76|88.06|86.76|1
1655607890000|2022-06-19 03:04:50|88.07|86.77|88.07|86.77|88.07|86.77|88.04|86.74|7
1655607910000|2022-06-19 03:05:10|88.08|86.78|88.1|86.8|88.1|86.8|88.08|86.78|5
1655607920000|2022-06-19 03:05:20|88.09|86.79|88.08|86.78|88.09|86.79|88.08|86.78|2
1655607930000|2022-06-19 03:05:30|88.09|86.79|88.11|86.81|88.12|86.82|88.07|86.77|9
1655607940000|2022-06-19 03:05:40|88.12|86.82|88.43|87.13|88.43|87.13|88.12|86.82|17
1655607950000|2022-06-19 03:05:50|88.41|87.11|88.43|87.13|88.43|87.13|88.41|87.11|7
1655607960000|2022-06-19 03:06:00|88.44|87.14|88.6|87.3|88.6|87.3|88.44|87.14|15
1655607970000|2022-06-19 03:06:10|88.58|87.28|88.54|87.24|88.7|87.4|88.54|87.24|14
1655607980000|2022-06-19 03:06:20|88.53|87.23|88.49|87.19|88.53|87.23|88.49|87.19|8
1655607990000|2022-06-19 03:06:30|88.48|87.18|88.44|87.14|88.5|87.2|88.42|87.12|9
1655608000000|2022-06-19 03:06:40|88.47|87.17|88.49|87.19|88.49|87.19|88.45|87.15|9
1655608010000|2022-06-19 03:06:50|88.48|87.18|88.47|87.17|88.48|87.18|88.43|87.13|5
1655608020000|2022-06-19 03:07:00|88.46|87.16|88.4|87.1|88.46|87.16|88.4|87.1|6
1655608030000|2022-06-19 03:07:10|88.41|87.11|88.4|87.1|88.41|87.11|88.4|87.1|2
1655608040000|2022-06-19 03:07:20|88.39|87.09|88.39|87.09|88.39|87.09|88.39|87.09|1
1655608070000|2022-06-19 03:07:50|88.38|87.08|88.31|87.01|88.38|87.08|88.31|87.01|6
1655608080000|2022-06-19 03:08:00|88.35|87.05|88.34|87.04|88.36|87.06|88.34|87.04|5
1655608090000|2022-06-19 03:08:10|88.33|87.03|88.3|87|88.33|87.03|88.29|86.99|4
1655608110000|2022-06-19 03:08:30|88.31|87.01|88.4|87.1|88.42|87.12|88.31|87.01|11
1655608120000|2022-06-19 03:08:40|88.39|87.09|88.39|87.09|88.39|87.09|88.39|87.09|1
1655608130000|2022-06-19 03:08:50|88.4|87.1|88.4|87.1|88.4|87.1|88.4|87.1|1
1655608140000|2022-06-19 03:09:00|88.41|87.11|88.41|87.11|88.42|87.12|88.4|87.1|7
1655608150000|2022-06-19 03:09:10|88.42|87.12|88.45|87.15|88.45|87.15|88.42|87.12|3
1655608160000|2022-06-19 03:09:20|88.46|87.16|88.47|87.17|88.47|87.17|88.46|87.16|2
1655608180000|2022-06-19 03:09:40|88.48|87.18|88.38|87.08|88.48|87.18|88.38|87.08|7
1655608190000|2022-06-19 03:09:50|88.43|87.13|88.43|87.13|88.44|87.14|88.42|87.12|5
1655608200000|2022-06-19 03:10:00|88.44|87.14|88.46|87.16|88.46|87.16|88.44|87.14|3
1655608220000|2022-06-19 03:10:20|88.45|87.15|88.47|87.17|88.47|87.17|88.39|87.09|10
1655608230000|2022-06-19 03:10:30|88.46|87.16|88.47|87.17|88.47|87.17|88.46|87.16|4
1655608240000|2022-06-19 03:10:40|88.45|87.15|88.47|87.17|88.47|87.17|88.45|87.15|3
1655608260000|2022-06-19 03:11:00|88.48|87.18|88.48|87.18|88.48|87.18|88.48|87.18|1
1655608270000|2022-06-19 03:11:10|88.47|87.17|88.47|87.17|88.47|87.17|88.47|87.17|1
1655608280000|2022-06-19 03:11:20|88.48|87.18|88.47|87.17|88.48|87.18|88.47|87.17|2
1655608290000|2022-06-19 03:11:30|88.46|87.16|88.46|87.16|88.46|87.16|88.46|87.16|1
1655608300000|2022-06-19 03:11:40|88.47|87.17|88.4|87.1|88.48|87.18|88.4|87.1|7
1655608310000|2022-06-19 03:11:50|88.39|87.09|88.39|87.09|88.39|87.09|88.39|87.09|1
1655608320000|2022-06-19 03:12:00|88.4|87.1|88.52|87.22|88.52|87.22|88.4|87.1|12
1655608330000|2022-06-19 03:12:10|88.54|87.24|88.55|87.25|88.57|87.27|88.54|87.24|4
1655608340000|2022-06-19 03:12:20|88.56|87.26|88.57|87.27|88.57|87.27|88.55|87.25|4
1655608350000|2022-06-19 03:12:30|88.75|87.45|88.96|87.66|88.96|87.66|88.75|87.45|11
1655608360000|2022-06-19 03:12:40|88.99|87.69|88.89|87.59|89|87.7|88.89|87.59|15
1655608370000|2022-06-19 03:12:50|88.88|87.58|88.93|87.63|88.93|87.63|88.88|87.58|4
1655608380000|2022-06-19 03:13:00|88.95|87.65|88.91|87.61|88.97|87.67|88.89|87.59|14
1655608390000|2022-06-19 03:13:10|88.93|87.63|89|87.7|89.02|87.72|88.93|87.63|8
1655608400000|2022-06-19 03:13:20|88.99|87.69|88.93|87.63|89|87.7|88.93|87.63|14
1655608410000|2022-06-19 03:13:30|88.92|87.62|88.94|87.64|88.97|87.67|88.91|87.61|7
1655608420000|2022-06-19 03:13:40|88.95|87.65|88.91|87.61|88.95|87.65|88.91|87.61|5
1655608430000|2022-06-19 03:13:50|88.9|87.6|88.92|87.62|88.92|87.62|88.9|87.6|6
1655608440000|2022-06-19 03:14:00|88.91|87.61|88.9|87.6|88.91|87.61|88.9|87.6|4
1655608450000|2022-06-19 03:14:10|88.91|87.61|89.02|87.72|89.04|87.74|88.91|87.61|11
1655608460000|2022-06-19 03:14:20|89.01|87.71|89.01|87.71|89.01|87.71|89.01|87.71|1
1655608470000|2022-06-19 03:14:30|89.03|87.73|89.02|87.72|89.04|87.74|88.99|87.69|12
1655608480000|2022-06-19 03:14:40|89|87.7|88.99|87.69|89.01|87.71|88.98|87.68|6
1655608490000|2022-06-19 03:14:50|89|87.7|89.14|87.84|89.17|87.87|89|87.7|11
1655608500000|2022-06-19 03:15:00|89.17|87.87|89.12|87.82|89.17|87.87|89.1|87.8|17
1655608510000|2022-06-19 03:15:10|89.1|87.8|89.12|87.82|89.15|87.85|89.09|87.79|14
1655608520000|2022-06-19 03:15:20|89.11|87.81|89.04|87.74|89.11|87.81|89.04|87.74|7
1655608530000|2022-06-19 03:15:30|89.03|87.73|89.03|87.73|89.03|87.73|89.02|87.72|3
1655608540000|2022-06-19 03:15:40|89.01|87.71|88.96|87.66|89.01|87.71|88.96|87.66|5
1655608550000|2022-06-19 03:15:50|88.95|87.65|88.95|87.65|88.96|87.66|88.95|87.65|5
1655608560000|2022-06-19 03:16:00|88.94|87.64|88.9|87.6|88.94|87.64|88.9|87.6|4
1655608570000|2022-06-19 03:16:10|88.91|87.61|88.84|87.54|88.91|87.61|88.84|87.54|5
1655608590000|2022-06-19 03:16:30|88.85|87.55|88.6|87.3|88.85|87.55|88.6|87.3|13
1655608610000|2022-06-19 03:16:50|88.61|87.31|88.64|87.34|88.64|87.34|88.61|87.31|4
1655608620000|2022-06-19 03:17:00|88.61|87.31|88.6|87.3|88.61|87.31|88.6|87.3|2
1655608630000|2022-06-19 03:17:10|88.61|87.31|88.61|87.31|88.61|87.31|88.61|87.31|1
1655608640000|2022-06-19 03:17:20|88.6|87.3|88.6|87.3|88.6|87.3|88.6|87.3|1
1655608650000|2022-06-19 03:17:30|88.59|87.29|88.58|87.28|88.59|87.29|88.57|87.27|4
1655608660000|2022-06-19 03:17:40|88.59|87.29|88.58|87.28|88.59|87.29|88.58|87.28|2
1655608680000|2022-06-19 03:18:00|88.59|87.29|88.59|87.29|88.59|87.29|88.58|87.28|3
1655608690000|2022-06-19 03:18:10|88.6|87.3|88.65|87.35|88.65|87.35|88.6|87.3|9
1655608700000|2022-06-19 03:18:20|88.66|87.36|88.74|87.44|88.76|87.46|88.65|87.35|10
1655608710000|2022-06-19 03:18:30|88.75|87.45|88.69|87.39|88.76|87.46|88.69|87.39|9
1655608720000|2022-06-19 03:18:40|88.62|87.32|88.51|87.21|88.62|87.32|88.51|87.21|7
1655608730000|2022-06-19 03:18:50|88.5|87.2|88.5|87.2|88.5|87.2|88.48|87.18|4
1655608740000|2022-06-19 03:19:00|88.51|87.21|88.55|87.25|88.55|87.25|88.51|87.21|3
1655608750000|2022-06-19 03:19:10|88.54|87.24|88.57|87.27|88.57|87.27|88.54|87.24|4
1655608760000|2022-06-19 03:19:20|88.58|87.28|88.73|87.43|88.73|87.43|88.58|87.28|8
1655608770000|2022-06-19 03:19:30|88.74|87.44|88.75|87.45|88.75|87.45|88.74|87.44|4
1655608780000|2022-06-19 03:19:40|88.76|87.46|88.79|87.49|88.79|87.49|88.76|87.46|3
1655608790000|2022-06-19 03:19:50|88.8|87.5|88.79|87.49|88.8|87.5|88.79|87.49|2
1655608810000|2022-06-19 03:20:10|88.78|87.48|88.78|87.48|88.78|87.48|88.78|87.48|1
1655608820000|2022-06-19 03:20:20|88.75|87.45|88.72|87.42|88.75|87.45|88.72|87.42|8
1655608830000|2022-06-19 03:20:30|88.71|87.41|88.71|87.41|88.71|87.41|88.71|87.41|1
1655608840000|2022-06-19 03:20:40|88.72|87.42|88.73|87.43|88.73|87.43|88.72|87.42|2
1655608850000|2022-06-19 03:20:50|88.72|87.42|88.69|87.39|88.72|87.42|88.69|87.39|4
1655608860000|2022-06-19 03:21:00|88.7|87.4|88.7|87.4|88.72|87.42|88.69|87.39|6
1655608870000|2022-06-19 03:21:10|88.71|87.41|88.79|87.49|88.79|87.49|88.71|87.41|5
1655608900000|2022-06-19 03:21:40|88.8|87.5|88.81|87.51|88.81|87.51|88.8|87.5|2
1655608910000|2022-06-19 03:21:50|88.8|87.5|88.8|87.5|88.8|87.5|88.8|87.5|1
1655608920000|2022-06-19 03:22:00|88.79|87.49|88.82|87.52|88.82|87.52|88.79|87.49|3
1655608930000|2022-06-19 03:22:10|88.83|87.53|88.91|87.61|88.92|87.62|88.83|87.53|9
1655608940000|2022-06-19 03:22:20|88.93|87.63|88.89|87.59|88.93|87.63|88.88|87.58|6
1655608950000|2022-06-19 03:22:30|88.88|87.58|88.88|87.58|88.88|87.58|88.88|87.58|1
1655608970000|2022-06-19 03:22:50|88.87|87.57|88.87|87.57|88.87|87.57|88.87|87.57|1
1655608990000|2022-06-19 03:23:10|88.86|87.56|88.88|87.58|88.88|87.58|88.86|87.56|2
1655609000000|2022-06-19 03:23:20|88.85|87.55|88.87|87.57|88.87|87.57|88.85|87.55|5
1655609010000|2022-06-19 03:23:30|88.88|87.58|88.86|87.56|88.88|87.58|88.85|87.55|7
1655609020000|2022-06-19 03:23:40|88.87|87.57|88.87|87.57|88.87|87.57|88.85|87.55|4
1655609030000|2022-06-19 03:23:50|88.85|87.55|88.86|87.56|88.86|87.56|88.85|87.55|2
1655609040000|2022-06-19 03:24:00|88.87|87.57|88.87|87.57|88.87|87.57|88.87|87.57|1
1655609050000|2022-06-19 03:24:10|88.86|87.56|88.91|87.61|88.91|87.61|88.86|87.56|4
1655609060000|2022-06-19 03:24:20|88.9|87.6|88.89|87.59|88.91|87.61|88.88|87.58|6
1655609070000|2022-06-19 03:24:30|88.88|87.58|88.88|87.58|88.88|87.58|88.88|87.58|1
1655609080000|2022-06-19 03:24:40|88.89|87.59|88.89|87.59|88.89|87.59|88.88|87.58|5
1655609090000|2022-06-19 03:24:50|88.88|87.58|88.89|87.59|88.89|87.59|88.88|87.58|2
1655609100000|2022-06-19 03:25:00|88.91|87.61|88.93|87.63|88.93|87.63|88.9|87.6|3
1655609110000|2022-06-19 03:25:10|88.92|87.62|88.92|87.62|88.92|87.62|88.92|87.62|1
1655609120000|2022-06-19 03:25:20|88.91|87.61|88.91|87.61|88.91|87.61|88.91|87.61|1
1655609130000|2022-06-19 03:25:30|88.9|87.6|88.9|87.6|88.9|87.6|88.9|87.6|1
1655609140000|2022-06-19 03:25:40|88.89|87.59|88.82|87.52|88.89|87.59|88.82|87.52|6
1655609150000|2022-06-19 03:25:50|88.81|87.51|88.84|87.54|88.85|87.55|88.81|87.51|4
1655609160000|2022-06-19 03:26:00|88.83|87.53|88.82|87.52|88.83|87.53|88.82|87.52|2
1655609180000|2022-06-19 03:26:20|88.81|87.51|88.72|87.42|88.81|87.51|88.72|87.42|10
1655609190000|2022-06-19 03:26:30|88.71|87.41|88.7|87.4|88.71|87.41|88.7|87.4|2
1655609210000|2022-06-19 03:26:50|88.71|87.41|88.71|87.41|88.71|87.41|88.71|87.41|1
1655609230000|2022-06-19 03:27:10|88.73|87.43|88.72|87.42|88.73|87.43|88.72|87.42|2
1655609240000|2022-06-19 03:27:20|88.71|87.41|88.67|87.37|88.71|87.41|88.67|87.37|4
1655609250000|2022-06-19 03:27:30|88.66|87.36|88.28|86.98|88.66|87.36|88.28|86.98|8
1655609260000|2022-06-19 03:27:40|88.27|86.97|88.26|86.96|88.27|86.97|88.26|86.96|2
1655609270000|2022-06-19 03:27:50|88.3|87|88.33|87.03|88.33|87.03|88.3|87|5
1655609280000|2022-06-19 03:28:00|88.34|87.04|88.36|87.06|88.36|87.06|88.34|87.04|2
1655609290000|2022-06-19 03:28:10|88.35|87.05|88.53|87.23|88.54|87.24|88.35|87.05|8
1655609300000|2022-06-19 03:28:20|88.5|87.2|88.52|87.22|88.53|87.23|88.5|87.2|4
1655609310000|2022-06-19 03:28:30|88.51|87.21|88.45|87.15|88.51|87.21|88.44|87.14|9
1655609320000|2022-06-19 03:28:40|88.41|87.11|88.39|87.09|88.41|87.11|88.39|87.09|3
1655609330000|2022-06-19 03:28:50|88.38|87.08|88.44|87.14|88.44|87.14|88.36|87.06|3
1655609340000|2022-06-19 03:29:00|88.45|87.15|88.42|87.12|88.48|87.18|88.41|87.11|9
1655609350000|2022-06-19 03:29:10|88.43|87.13|88.44|87.14|88.44|87.14|88.4|87.1|4
1655609360000|2022-06-19 03:29:20|88.43|87.13|88.36|87.06|88.43|87.13|88.36|87.06|8
1655609370000|2022-06-19 03:29:30|88.37|87.07|88.36|87.06|88.37|87.07|88.36|87.06|2
1655609380000|2022-06-19 03:29:40|88.39|87.09|88.42|87.12|88.42|87.12|88.39|87.09|4
1655609390000|2022-06-19 03:29:50|88.38|87.08|88.36|87.06|88.38|87.08|88.34|87.04|7
1655609400000|2022-06-19 03:30:00|88.37|87.07|88.4|87.1|88.4|87.1|88.33|87.03|8
1655609410000|2022-06-19 03:30:10|88.43|87.13|88.47|87.17|88.47|87.17|88.43|87.13|7
1655609420000|2022-06-19 03:30:20|88.48|87.18|88.48|87.18|88.5|87.2|88.46|87.16|8
1655609430000|2022-06-19 03:30:30|88.46|87.16|88.46|87.16|88.46|87.16|88.46|87.16|1
1655609440000|2022-06-19 03:30:40|88.47|87.17|88.46|87.16|88.48|87.18|88.46|87.16|3
1655609460000|2022-06-19 03:31:00|88.48|87.18|88.5|87.2|88.5|87.2|88.48|87.18|2
1655609480000|2022-06-19 03:31:20|88.47|87.17|88.47|87.17|88.47|87.17|88.47|87.17|1
1655609490000|2022-06-19 03:31:30|88.45|87.15|88.45|87.15|88.45|87.15|88.44|87.14|3
1655609500000|2022-06-19 03:31:40|88.46|87.16|88.48|87.18|88.5|87.2|88.46|87.16|6
1655609510000|2022-06-19 03:31:50|88.47|87.17|88.45|87.15|88.47|87.17|88.45|87.15|2
1655609530000|2022-06-19 03:32:10|88.46|87.16|88.45|87.15|88.47|87.17|88.45|87.15|4
1655609540000|2022-06-19 03:32:20|88.46|87.16|88.46|87.16|88.46|87.16|88.46|87.16|1
1655609550000|2022-06-19 03:32:30|88.48|87.18|88.47|87.17|88.48|87.18|88.46|87.16|4
1655609560000|2022-06-19 03:32:40|88.46|87.16|88.47|87.17|88.47|87.17|88.46|87.16|2
1655609570000|2022-06-19 03:32:50|88.46|87.16|88.45|87.15|88.46|87.16|88.45|87.15|2
1655609580000|2022-06-19 03:33:00|88.43|87.13|88.43|87.13|88.44|87.14|88.41|87.11|6
1655609590000|2022-06-19 03:33:10|88.44|87.14|88.43|87.13|88.44|87.14|88.4|87.1|12
1655609600000|2022-06-19 03:33:20|88.42|87.12|88.39|87.09|88.42|87.12|88.37|87.07|8
1655609610000|2022-06-19 03:33:30|88.38|87.08|88.38|87.08|88.38|87.08|88.38|87.08|1
1655609620000|2022-06-19 03:33:40|88.37|87.07|88.37|87.07|88.37|87.07|88.37|87.07|1
1655609640000|2022-06-19 03:34:00|88.36|87.06|88.36|87.06|88.36|87.06|88.36|87.06|1
1655609650000|2022-06-19 03:34:10|88.37|87.07|88.44|87.14|88.45|87.15|88.37|87.07|8
1655609660000|2022-06-19 03:34:20|88.43|87.13|88.47|87.17|88.47|87.17|88.42|87.12|7
1655609680000|2022-06-19 03:34:40|88.48|87.18|88.47|87.17|88.48|87.18|88.47|87.17|2
1655609700000|2022-06-19 03:35:00|88.46|87.16|88.46|87.16|88.46|87.16|88.46|87.16|1
1655609710000|2022-06-19 03:35:10|88.47|87.17|88.47|87.17|88.47|87.17|88.47|87.17|1
1655609730000|2022-06-19 03:35:30|88.48|87.18|88.47|87.17|88.48|87.18|88.47|87.17|2
1655609740000|2022-06-19 03:35:40|88.44|87.14|88.44|87.14|88.45|87.15|88.41|87.11|10
1655609750000|2022-06-19 03:35:50|88.45|87.15|88.45|87.15|88.45|87.15|88.45|87.15|1
1655609760000|2022-06-19 03:36:00|88.44|87.14|88.42|87.12|88.44|87.14|88.42|87.12|3
1655609780000|2022-06-19 03:36:20|88.41|87.11|88.41|87.11|88.41|87.11|88.41|87.11|1
1655609790000|2022-06-19 03:36:30|88.39|87.09|88.37|87.07|88.39|87.09|88.37|87.07|2
1655609800000|2022-06-19 03:36:40|88.36|87.06|88.36|87.06|88.39|87.09|88.36|87.06|4
1655609810000|2022-06-19 03:36:50|88.37|87.07|88.45|87.15|88.45|87.15|88.37|87.07|8
1655609820000|2022-06-19 03:37:00|88.44|87.14|88.43|87.13|88.44|87.14|88.43|87.13|2
1655609830000|2022-06-19 03:37:10|88.42|87.12|88.4|87.1|88.42|87.12|88.39|87.09|3
1655609850000|2022-06-19 03:37:30|88.39|87.09|88.46|87.16|88.46|87.16|88.39|87.09|4
1655609860000|2022-06-19 03:37:40|88.45|87.15|88.45|87.15|88.45|87.15|88.44|87.14|3
1655609870000|2022-06-19 03:37:50|88.46|87.16|88.49|87.19|88.49|87.19|88.46|87.16|3
1655609880000|2022-06-19 03:38:00|88.48|87.18|88.45|87.15|88.52|87.22|88.45|87.15|12
1655609890000|2022-06-19 03:38:10|88.46|87.16|88.45|87.15|88.46|87.16|88.45|87.15|4
1655609900000|2022-06-19 03:38:20|88.46|87.16|88.45|87.15|88.46|87.16|88.45|87.15|2
1655609910000|2022-06-19 03:38:30|88.46|87.16|88.46|87.16|88.47|87.17|88.46|87.16|3
1655609930000|2022-06-19 03:38:50|88.47|87.17|88.46|87.16|88.47|87.17|88.46|87.16|2
1655609940000|2022-06-19 03:39:00|88.45|87.15|88.41|87.11|88.46|87.16|88.4|87.1|5
1655609950000|2022-06-19 03:39:10|88.4|87.1|88.36|87.06|88.4|87.1|88.36|87.06|6
1655609960000|2022-06-19 03:39:20|88.35|87.05|88.36|87.06|88.36|87.06|88.35|87.05|2
1655609980000|2022-06-19 03:39:40|88.35|87.05|88.26|86.96|88.35|87.05|88.26|86.96|8
1655609990000|2022-06-19 03:39:50|88.25|86.95|88.22|86.92|88.26|86.96|88.22|86.92|8
1655610000000|2022-06-19 03:40:00|88.21|86.91|88.19|86.89|88.21|86.91|88.19|86.89|5
1655610010000|2022-06-19 03:40:10|88.17|86.87|88.13|86.83|88.17|86.87|88.13|86.83|5
1655610020000|2022-06-19 03:40:20|88.14|86.84|88.09|86.79|88.14|86.84|88.09|86.79|9
1655610030000|2022-06-19 03:40:30|88.08|86.78|88.06|86.76|88.09|86.79|88.06|86.76|5
1655610040000|2022-06-19 03:40:40|88.07|86.77|87.97|86.67|88.07|86.77|87.94|86.64|13
1655610050000|2022-06-19 03:40:50|87.99|86.69|88.05|86.75|88.06|86.76|87.99|86.69|5
1655610060000|2022-06-19 03:41:00|88.06|86.76|88.03|86.73|88.07|86.77|88.03|86.73|7
1655610070000|2022-06-19 03:41:10|88.02|86.72|87.95|86.65|88.04|86.74|87.95|86.65|10
1655610080000|2022-06-19 03:41:20|87.96|86.66|87.95|86.65|87.97|86.67|87.95|86.65|11
1655610090000|2022-06-19 03:41:30|87.93|86.63|87.95|86.65|88|86.7|87.93|86.63|8
1655610100000|2022-06-19 03:41:40|87.94|86.64|87.96|86.66|87.98|86.68|87.94|86.64|6
1655610110000|2022-06-19 03:41:50|87.98|86.68|87.99|86.69|87.99|86.69|87.96|86.66|5
1655610120000|2022-06-19 03:42:00|87.98|86.68|87.97|86.67|87.98|86.68|87.95|86.65|8
1655610130000|2022-06-19 03:42:10|87.98|86.68|87.91|86.61|87.98|86.68|87.91|86.61|14
1655610140000|2022-06-19 03:42:20|87.92|86.62|87.98|86.68|87.98|86.68|87.92|86.62|10
1655610150000|2022-06-19 03:42:30|87.97|86.67|87.93|86.63|87.97|86.67|87.92|86.62|9
1655610160000|2022-06-19 03:42:40|87.91|86.61|87.97|86.67|87.98|86.68|87.9|86.6|16
1655610170000|2022-06-19 03:42:50|87.98|86.68|87.98|86.68|87.98|86.68|87.98|86.68|1
1655610180000|2022-06-19 03:43:00|87.99|86.69|87.99|86.69|87.99|86.69|87.99|86.69|1
1655610190000|2022-06-19 03:43:10|88|86.7|88.05|86.75|88.05|86.75|87.98|86.68|5
1655610200000|2022-06-19 03:43:20|88.06|86.76|88.06|86.76|88.06|86.76|88.06|86.76|1
1655610220000|2022-06-19 03:43:40|88.08|86.78|88|86.7|88.08|86.78|88|86.7|8
1655610230000|2022-06-19 03:43:50|88.01|86.71|87.99|86.69|88.01|86.71|87.99|86.69|3
1655610240000|2022-06-19 03:44:00|88|86.7|88.05|86.75|88.07|86.77|88|86.7|8
1655610250000|2022-06-19 03:44:10|88.04|86.74|88.06|86.76|88.06|86.76|88.04|86.74|3
1655610260000|2022-06-19 03:44:20|88.05|86.75|88.05|86.75|88.06|86.76|88.05|86.75|3
1655610270000|2022-06-19 03:44:30|88.04|86.74|88.05|86.75|88.05|86.75|88.04|86.74|2
1655610280000|2022-06-19 03:44:40|88.06|86.76|88.06|86.76|88.06|86.76|88.06|86.76|1
1655610300000|2022-06-19 03:45:00|88.07|86.77|88.05|86.75|88.07|86.77|88.05|86.75|4
1655610310000|2022-06-19 03:45:10|88.04|86.74|88.04|86.74|88.04|86.74|88.04|86.74|1
1655610320000|2022-06-19 03:45:20|88.03|86.73|88.01|86.71|88.03|86.73|88.01|86.71|3
1655610330000|2022-06-19 03:45:30|88|86.7|88|86.7|88.01|86.71|88|86.7|3
1655610340000|2022-06-19 03:45:40|87.99|86.69|88.05|86.75|88.06|86.76|87.99|86.69|5
1655610350000|2022-06-19 03:45:50|88.04|86.74|88.02|86.72|88.04|86.74|88.01|86.71|7
1655610360000|2022-06-19 03:46:00|88.01|86.71|88.05|86.75|88.07|86.77|88|86.7|12
1655610370000|2022-06-19 03:46:10|88.06|86.76|88.02|86.72|88.07|86.77|88.02|86.72|7
1655610380000|2022-06-19 03:46:20|88.01|86.71|88|86.7|88.01|86.71|88|86.7|2
1655610390000|2022-06-19 03:46:30|88.01|86.71|88.01|86.71|88.01|86.71|88|86.7|3
1655610400000|2022-06-19 03:46:40|88|86.7|88.02|86.72|88.03|86.73|88|86.7|9
1655610410000|2022-06-19 03:46:50|88.01|86.71|88|86.7|88.01|86.71|88|86.7|4
1655610420000|2022-06-19 03:47:00|88.01|86.71|88.03|86.73|88.03|86.73|88.01|86.71|2
1655610430000|2022-06-19 03:47:10|88.02|86.72|88|86.7|88.02|86.72|88|86.7|5
1655610440000|2022-06-19 03:47:20|88.01|86.71|88.01|86.71|88.01|86.71|88.01|86.71|1
1655610460000|2022-06-19 03:47:40|88|86.7|88.01|86.71|88.02|86.72|88|86.7|4
1655610470000|2022-06-19 03:47:50|88|86.7|88|86.7|88|86.7|88|86.7|1
1655610480000|2022-06-19 03:48:00|88.01|86.71|88.01|86.71|88.01|86.71|88.01|86.71|1
1655610490000|2022-06-19 03:48:10|88.02|86.72|88.05|86.75|88.05|86.75|88.02|86.72|4
1655610500000|2022-06-19 03:48:20|88.04|86.74|88.04|86.74|88.05|86.75|88.04|86.74|5
1655610510000|2022-06-19 03:48:30|88.05|86.75|88.05|86.75|88.05|86.75|88.05|86.75|1
1655610520000|2022-06-19 03:48:40|88.04|86.74|88.04|86.74|88.04|86.74|88.04|86.74|1
1655610540000|2022-06-19 03:49:00|88.03|86.73|88.03|86.73|88.03|86.73|88.03|86.73|1
1655610550000|2022-06-19 03:49:10|88.04|86.74|88.06|86.76|88.06|86.76|88.04|86.74|4
1655610560000|2022-06-19 03:49:20|88.07|86.77|88.06|86.76|88.07|86.77|88.05|86.75|3
1655610580000|2022-06-19 03:49:40|88.07|86.77|88.06|86.76|88.07|86.77|88.02|86.72|9
1655610590000|2022-06-19 03:49:50|88.05|86.75|88.05|86.75|88.06|86.76|88.04|86.74|6
1655610600000|2022-06-19 03:50:00|88.06|86.76|88.1|86.8|88.1|86.8|88.06|86.76|3
1655610610000|2022-06-19 03:50:10|88.09|86.79|88.12|86.82|88.12|86.82|88.09|86.79|3
1655610620000|2022-06-19 03:50:20|88.1|86.8|88.09|86.79|88.1|86.8|88.09|86.79|2
1655610630000|2022-06-19 03:50:30|88.08|86.78|88.09|86.79|88.09|86.79|88.08|86.78|2
1655610650000|2022-06-19 03:50:50|88.08|86.78|88.06|86.76|88.08|86.78|88.06|86.76|2
1655610660000|2022-06-19 03:51:00|88.07|86.77|88.09|86.79|88.09|86.79|88.07|86.77|2
1655610670000|2022-06-19 03:51:10|88.08|86.78|88.03|86.73|88.08|86.78|88.03|86.73|6
1655610680000|2022-06-19 03:51:20|88.02|86.72|87.99|86.69|88.02|86.72|87.98|86.68|10
1655610690000|2022-06-19 03:51:30|87.98|86.68|87.99|86.69|88|86.7|87.98|86.68|3
1655610700000|2022-06-19 03:51:40|88|86.7|88.05|86.75|88.06|86.76|87.98|86.68|5
1655610710000|2022-06-19 03:51:50|88.04|86.74|88.01|86.71|88.04|86.74|88|86.7|7
1655610720000|2022-06-19 03:52:00|88|86.7|88.06|86.76|88.07|86.77|88|86.7|10
1655610730000|2022-06-19 03:52:10|88.07|86.77|88.02|86.72|88.07|86.77|88.02|86.72|8
1655610740000|2022-06-19 03:52:20|88|86.7|87.92|86.62|88|86.7|87.92|86.62|8
1655610750000|2022-06-19 03:52:30|87.91|86.61|87.86|86.56|87.91|86.61|87.83|86.53|10
1655610760000|2022-06-19 03:52:40|87.83|86.53|87.81|86.51|87.83|86.53|87.81|86.51|3
1655610770000|2022-06-19 03:52:50|87.8|86.5|87.8|86.5|87.82|86.52|87.79|86.49|7
1655610780000|2022-06-19 03:53:00|87.79|86.49|87.77|86.47|87.79|86.49|87.77|86.47|3
1655610790000|2022-06-19 03:53:10|87.8|86.5|87.8|86.5|87.8|86.5|87.79|86.49|3
1655610810000|2022-06-19 03:53:30|87.81|86.51|87.76|86.46|87.81|86.51|87.76|86.46|8
1655610820000|2022-06-19 03:53:40|87.75|86.45|87.77|86.47|87.78|86.48|87.73|86.43|9
1655610830000|2022-06-19 03:53:50|87.78|86.48|87.77|86.47|87.78|86.48|87.77|86.47|2
1655610840000|2022-06-19 03:54:00|87.78|86.48|87.86|86.56|87.86|86.56|87.78|86.48|6
1655610850000|2022-06-19 03:54:10|87.85|86.55|87.82|86.52|87.85|86.55|87.82|86.52|3
1655610860000|2022-06-19 03:54:20|87.81|86.51|87.83|86.53|87.84|86.54|87.81|86.51|5
1655610870000|2022-06-19 03:54:30|87.84|86.54|87.87|86.57|87.87|86.57|87.83|86.53|5
1655610880000|2022-06-19 03:54:40|87.86|86.56|87.77|86.47|87.86|86.56|87.77|86.47|6
1655610890000|2022-06-19 03:54:50|87.78|86.48|87.8|86.5|87.8|86.5|87.78|86.48|3
1655610900000|2022-06-19 03:55:00|87.79|86.49|87.71|86.41|87.79|86.49|87.71|86.41|9
1655610910000|2022-06-19 03:55:10|87.72|86.42|87.73|86.43|87.74|86.44|87.71|86.41|6
1655610920000|2022-06-19 03:55:20|87.72|86.42|87.71|86.41|87.72|86.42|87.7|86.4|4
1655610930000|2022-06-19 03:55:30|87.7|86.4|87.55|86.25|87.71|86.41|87.55|86.25|11
1655610940000|2022-06-19 03:55:40|87.54|86.24|87.53|86.23|87.54|86.24|87.47|86.17|12
1655610950000|2022-06-19 03:55:50|87.49|86.19|87.53|86.23|87.53|86.23|87.48|86.18|5
1655610960000|2022-06-19 03:56:00|87.54|86.24|87.62|86.32|87.62|86.32|87.53|86.23|7
1655610970000|2022-06-19 03:56:10|87.55|86.25|87.62|86.32|87.62|86.32|87.55|86.25|9
1655610980000|2022-06-19 03:56:20|87.61|86.31|87.57|86.27|87.61|86.31|87.56|86.26|9
1655610990000|2022-06-19 03:56:30|87.58|86.28|87.52|86.22|87.58|86.28|87.52|86.22|5
1655611000000|2022-06-19 03:56:40|87.54|86.24|87.55|86.25|87.55|86.25|87.54|86.24|4
1655611010000|2022-06-19 03:56:50|87.57|86.27|87.58|86.28|87.61|86.31|87.57|86.27|6
1655611020000|2022-06-19 03:57:00|87.57|86.27|87.54|86.24|87.57|86.27|87.53|86.23|9
1655611030000|2022-06-19 03:57:10|87.53|86.23|87.55|86.25|87.55|86.25|87.53|86.23|3
1655611060000|2022-06-19 03:57:40|87.53|86.23|87.54|86.24|87.54|86.24|87.5|86.2|6
1655611070000|2022-06-19 03:57:50|87.55|86.25|87.6|86.3|87.6|86.3|87.55|86.25|3
1655611080000|2022-06-19 03:58:00|87.61|86.31|87.63|86.33|87.63|86.33|87.58|86.28|6
1655611090000|2022-06-19 03:58:10|87.62|86.32|87.56|86.26|87.62|86.32|87.56|86.26|2
1655611100000|2022-06-19 03:58:20|87.57|86.27|87.53|86.23|87.57|86.27|87.49|86.19|8
1655611110000|2022-06-19 03:58:30|87.54|86.24|87.55|86.25|87.55|86.25|87.54|86.24|2
1655611120000|2022-06-19 03:58:40|87.56|86.26|87.57|86.27|87.6|86.3|87.56|86.26|4
1655611140000|2022-06-19 03:59:00|87.56|86.26|87.49|86.19|87.56|86.26|87.49|86.19|5
1655611150000|2022-06-19 03:59:10|87.48|86.18|87.53|86.23|87.54|86.24|87.48|86.18|4
1655611160000|2022-06-19 03:59:20|87.52|86.22|87.48|86.18|87.52|86.22|87.47|86.17|5
1655611170000|2022-06-19 03:59:30|87.49|86.19|87.58|86.28|87.6|86.3|87.49|86.19|8
1655611180000|2022-06-19 03:59:40|87.57|86.27|87.58|86.28|87.58|86.28|87.57|86.27|2
1655611200000|2022-06-19 04:00:00|87.57|86.27|87.59|86.29|87.59|86.29|87.57|86.27|2
1655611210000|2022-06-19 04:00:10|87.57|86.27|87.57|86.27|87.57|86.27|87.56|86.26|3
1655611220000|2022-06-19 04:00:20|87.56|86.26|87.49|86.19|87.56|86.26|87.49|86.19|8
1655611230000|2022-06-19 04:00:30|87.5|86.2|87.53|86.23|87.54|86.24|87.5|86.2|6
1655611240000|2022-06-19 04:00:40|87.56|86.26|87.54|86.24|87.56|86.26|87.54|86.24|2
1655611250000|2022-06-19 04:00:50|87.55|86.25|87.56|86.26|87.56|86.26|87.55|86.25|2
1655611260000|2022-06-19 04:01:00|87.55|86.25|87.62|86.32|87.62|86.32|87.55|86.25|6
1655611270000|2022-06-19 04:01:10|87.61|86.31|87.57|86.27|87.61|86.31|87.57|86.27|3
1655611280000|2022-06-19 04:01:20|87.58|86.28|87.59|86.29|87.6|86.3|87.58|86.28|6
1655611290000|2022-06-19 04:01:30|87.57|86.27|87.55|86.25|87.58|86.28|87.54|86.24|5
1655611300000|2022-06-19 04:01:40|87.56|86.26|87.57|86.27|87.57|86.27|87.56|86.26|2
1655611310000|2022-06-19 04:01:50|87.58|86.28|87.58|86.28|87.59|86.29|87.58|86.28|3
1655611320000|2022-06-19 04:02:00|87.57|86.27|87.56|86.26|87.57|86.27|87.56|86.26|4
1655611330000|2022-06-19 04:02:10|87.57|86.27|87.54|86.24|87.57|86.27|87.54|86.24|4
1655611340000|2022-06-19 04:02:20|87.53|86.23|87.52|86.22|87.53|86.23|87.51|86.21|4
1655611350000|2022-06-19 04:02:30|87.53|86.23|87.52|86.22|87.53|86.23|87.52|86.22|2
1655611360000|2022-06-19 04:02:40|87.54|86.24|87.51|86.21|87.54|86.24|87.51|86.21|4
1655611370000|2022-06-19 04:02:50|87.5|86.2|87.5|86.2|87.5|86.2|87.5|86.2|1
1655611400000|2022-06-19 04:03:20|87.54|86.24|87.52|86.22|87.54|86.24|87.52|86.22|6
1655611410000|2022-06-19 04:03:30|87.53|86.23|87.54|86.24|87.54|86.24|87.52|86.22|6
1655611440000|2022-06-19 04:04:00|87.56|86.26|87.58|86.28|87.58|86.28|87.56|86.26|3
1655611450000|2022-06-19 04:04:10|87.57|86.27|87.56|86.26|87.58|86.28|87.56|86.26|3
1655611460000|2022-06-19 04:04:20|87.55|86.25|87.49|86.19|87.55|86.25|87.49|86.19|3
1655611470000|2022-06-19 04:04:30|87.51|86.21|87.49|86.19|87.53|86.23|87.49|86.19|4
1655611480000|2022-06-19 04:04:40|87.53|86.23|87.54|86.24|87.54|86.24|87.53|86.23|2
1655611490000|2022-06-19 04:04:50|87.53|86.23|87.53|86.23|87.53|86.23|87.51|86.21|4
1655611500000|2022-06-19 04:05:00|87.54|86.24|87.55|86.25|87.55|86.25|87.54|86.24|2
1655611530000|2022-06-19 04:05:30|87.54|86.24|87.54|86.24|87.54|86.24|87.54|86.24|1
1655611540000|2022-06-19 04:05:40|87.55|86.25|87.47|86.17|87.55|86.25|87.47|86.17|5
1655611560000|2022-06-19 04:06:00|87.46|86.16|87.46|86.16|87.49|86.19|87.46|86.16|5
1655611570000|2022-06-19 04:06:10|87.47|86.17|87.48|86.18|87.48|86.18|87.47|86.17|4
1655611580000|2022-06-19 04:06:20|87.47|86.17|87.46|86.16|87.48|86.18|87.46|86.16|4
1655611590000|2022-06-19 04:06:30|87.5|86.2|87.55|86.25|87.55|86.25|87.5|86.2|6
1655611610000|2022-06-19 04:06:50|87.54|86.24|87.5|86.2|87.54|86.24|87.5|86.2|2
1655611620000|2022-06-19 04:07:00|87.48|86.18|87.56|86.26|87.56|86.26|87.48|86.18|8
1655611630000|2022-06-19 04:07:10|87.57|86.27|87.57|86.27|87.57|86.27|87.57|86.27|1
1655611640000|2022-06-19 04:07:20|87.58|86.28|87.56|86.26|87.58|86.28|87.55|86.25|4
1655611650000|2022-06-19 04:07:30|87.55|86.25|87.58|86.28|87.58|86.28|87.55|86.25|4
1655611670000|2022-06-19 04:07:50|87.57|86.27|87.56|86.26|87.57|86.27|87.56|86.26|2
1655611680000|2022-06-19 04:08:00|87.57|86.27|87.57|86.27|87.57|86.27|87.57|86.27|1
1655611690000|2022-06-19 04:08:10|87.58|86.28|87.58|86.28|87.58|86.28|87.58|86.28|1
1655611730000|2022-06-19 04:08:50|87.54|86.24|87.55|86.25|87.56|86.26|87.54|86.24|3
1655611740000|2022-06-19 04:09:00|87.56|86.26|87.57|86.27|87.57|86.27|87.56|86.26|2
1655611750000|2022-06-19 04:09:10|87.58|86.28|87.58|86.28|87.58|86.28|87.58|86.28|1
1655611760000|2022-06-19 04:09:20|87.62|86.32|87.74|86.44|87.74|86.44|87.62|86.32|3
1655611770000|2022-06-19 04:09:30|87.76|86.46|87.89|86.59|87.89|86.59|87.76|86.46|7
1655611780000|2022-06-19 04:09:40|87.9|86.6|87.88|86.58|87.9|86.6|87.88|86.58|3
1655611790000|2022-06-19 04:09:50|87.89|86.59|87.91|86.61|87.91|86.61|87.89|86.59|3
1655611800000|2022-06-19 04:10:00|87.9|86.6|88.02|86.72|88.02|86.72|87.9|86.6|12
1655611810000|2022-06-19 04:10:10|88.03|86.73|88.13|86.83|88.16|86.86|88.02|86.72|14
1655611820000|2022-06-19 04:10:20|88.14|86.84|88.07|86.77|88.15|86.85|88.06|86.76|7
1655611830000|2022-06-19 04:10:30|88.06|86.76|88.1|86.8|88.15|86.85|88.06|86.76|12
1655611840000|2022-06-19 04:10:40|88.09|86.79|87.97|86.67|88.09|86.79|87.96|86.66|12
1655611850000|2022-06-19 04:10:50|87.96|86.66|87.96|86.66|87.96|86.66|87.96|86.66|1
1655611860000|2022-06-19 04:11:00|87.94|86.64|87.84|86.54|87.94|86.64|87.83|86.53|11
1655611870000|2022-06-19 04:11:10|87.83|86.53|87.8|86.5|87.83|86.53|87.8|86.5|8
1655611880000|2022-06-19 04:11:20|87.81|86.51|87.8|86.5|87.81|86.51|87.8|86.5|2
1655611890000|2022-06-19 04:11:30|87.81|86.51|87.82|86.52|87.82|86.52|87.81|86.51|2
1655611900000|2022-06-19 04:11:40|87.81|86.51|87.81|86.51|87.81|86.51|87.81|86.51|1
1655611920000|2022-06-19 04:12:00|87.8|86.5|87.8|86.5|87.8|86.5|87.8|86.5|1
1655611930000|2022-06-19 04:12:10|87.81|86.51|87.81|86.51|87.81|86.51|87.81|86.51|1
1655611940000|2022-06-19 04:12:20|87.82|86.52|87.9|86.6|87.9|86.6|87.82|86.52|5
1655611950000|2022-06-19 04:12:30|87.89|86.59|87.89|86.59|87.89|86.59|87.89|86.59|1
1655611960000|2022-06-19 04:12:40|87.9|86.6|87.94|86.64|87.96|86.66|87.9|86.6|7
1655611970000|2022-06-19 04:12:50|87.95|86.65|87.96|86.66|87.96|86.66|87.95|86.65|2
1655611980000|2022-06-19 04:13:00|87.98|86.68|87.96|86.66|87.98|86.68|87.94|86.64|6
1655611990000|2022-06-19 04:13:10|88|86.7|88|86.7|88|86.7|88|86.7|1
1655612000000|2022-06-19 04:13:20|88.01|86.71|88.04|86.74|88.04|86.74|88|86.7|4
1655612010000|2022-06-19 04:13:30|88.02|86.72|87.99|86.69|88.02|86.72|87.99|86.69|7
1655612020000|2022-06-19 04:13:40|87.98|86.68|87.98|86.68|87.98|86.68|87.98|86.68|1
1655612030000|2022-06-19 04:13:50|87.96|86.66|87.93|86.63|87.96|86.66|87.93|86.63|4
1655612040000|2022-06-19 04:14:00|87.94|86.64|87.98|86.68|87.98|86.68|87.94|86.64|5
1655612050000|2022-06-19 04:14:10|87.97|86.67|87.97|86.67|87.98|86.68|87.97|86.67|3
1655612060000|2022-06-19 04:14:20|87.95|86.65|87.93|86.63|87.95|86.65|87.93|86.63|3
1655612080000|2022-06-19 04:14:40|87.94|86.64|87.99|86.69|87.99|86.69|87.94|86.64|4
1655612090000|2022-06-19 04:14:50|87.98|86.68|87.93|86.63|87.98|86.68|87.93|86.63|6
1655612100000|2022-06-19 04:15:00|87.92|86.62|87.97|86.67|87.98|86.68|87.92|86.62|6
1655612110000|2022-06-19 04:15:10|87.96|86.66|87.95|86.65|87.96|86.66|87.95|86.65|2
1655612120000|2022-06-19 04:15:20|87.94|86.64|87.96|86.66|87.97|86.67|87.94|86.64|4
1655612130000|2022-06-19 04:15:30|87.97|86.67|87.93|86.63|87.97|86.67|87.93|86.63|7
1655612140000|2022-06-19 04:15:40|87.92|86.62|87.97|86.67|87.97|86.67|87.91|86.61|11
1655612150000|2022-06-19 04:15:50|87.95|86.65|87.94|86.64|87.95|86.65|87.93|86.63|4
1655612160000|2022-06-19 04:16:00|87.93|86.63|87.92|86.62|87.93|86.63|87.9|86.6|5
1655612170000|2022-06-19 04:16:10|87.91|86.61|87.91|86.61|87.91|86.61|87.91|86.61|1
1655612180000|2022-06-19 04:16:20|87.92|86.62|87.92|86.62|87.92|86.62|87.92|86.62|1
1655612190000|2022-06-19 04:16:30|87.91|86.61|87.92|86.62|87.92|86.62|87.9|86.6|4
1655612200000|2022-06-19 04:16:40|87.93|86.63|87.93|86.63|87.93|86.63|87.92|86.62|3
1655612210000|2022-06-19 04:16:50|87.92|86.62|87.89|86.59|87.92|86.62|87.89|86.59|3
1655612220000|2022-06-19 04:17:00|87.88|86.58|87.83|86.53|87.88|86.58|87.83|86.53|5
1655612230000|2022-06-19 04:17:10|87.84|86.54|87.91|86.61|87.91|86.61|87.84|86.54|7
1655612240000|2022-06-19 04:17:20|87.92|86.62|87.92|86.62|87.92|86.62|87.92|86.62|1
1655612250000|2022-06-19 04:17:30|87.91|86.61|87.92|86.62|87.92|86.62|87.91|86.61|2
1655612270000|2022-06-19 04:17:50|87.93|86.63|87.93|86.63|87.93|86.63|87.93|86.63|1
1655612280000|2022-06-19 04:18:00|87.94|86.64|87.94|86.64|87.94|86.64|87.94|86.64|1
1655612290000|2022-06-19 04:18:10|87.92|86.62|87.92|86.62|87.92|86.62|87.92|86.62|1
1655612300000|2022-06-19 04:18:20|87.91|86.61|87.91|86.61|87.91|86.61|87.91|86.61|1
1655612310000|2022-06-19 04:18:30|87.9|86.6|87.9|86.6|87.91|86.61|87.9|86.6|3
1655612320000|2022-06-19 04:18:40|87.91|86.61|87.94|86.64|87.95|86.65|87.91|86.61|10
1655612330000|2022-06-19 04:18:50|87.93|86.63|87.92|86.62|87.93|86.63|87.92|86.62|2
1655612340000|2022-06-19 04:19:00|87.91|86.61|87.8|86.5|87.91|86.61|87.8|86.5|9
1655612350000|2022-06-19 04:19:10|87.79|86.49|87.8|86.5|87.8|86.5|87.79|86.49|2
1655612360000|2022-06-19 04:19:20|87.79|86.49|87.77|86.47|87.79|86.49|87.74|86.44|7
1655612370000|2022-06-19 04:19:30|87.78|86.48|87.78|86.48|87.78|86.48|87.78|86.48|1
1655612380000|2022-06-19 04:19:40|87.8|86.5|87.79|86.49|87.8|86.5|87.79|86.49|2
1655612390000|2022-06-19 04:19:50|87.8|86.5|87.79|86.49|87.8|86.5|87.79|86.49|2
1655612400000|2022-06-19 04:20:00|87.8|86.5|87.83|86.53|87.83|86.53|87.8|86.5|2
1655612430000|2022-06-19 04:20:30|87.86|86.56|87.9|86.6|87.9|86.6|87.86|86.56|5
1655612440000|2022-06-19 04:20:40|87.91|86.61|87.95|86.65|87.95|86.65|87.91|86.61|5
1655612450000|2022-06-19 04:20:50|87.96|86.66|87.96|86.66|87.97|86.67|87.95|86.65|4
1655612460000|2022-06-19 04:21:00|87.95|86.65|87.96|86.66|87.96|86.66|87.95|86.65|2
1655612470000|2022-06-19 04:21:10|87.95|86.65|87.95|86.65|87.96|86.66|87.95|86.65|3
1655612490000|2022-06-19 04:21:30|87.94|86.64|87.93|86.63|87.94|86.64|87.93|86.63|4
1655612510000|2022-06-19 04:21:50|87.94|86.64|87.95|86.65|87.95|86.65|87.93|86.63|3
1655612520000|2022-06-19 04:22:00|87.94|86.64|87.91|86.61|87.94|86.64|87.91|86.61|3
1655612530000|2022-06-19 04:22:10|87.9|86.6|87.9|86.6|87.9|86.6|87.9|86.6|1
1655612580000|2022-06-19 04:23:00|87.91|86.61|87.94|86.64|87.95|86.65|87.91|86.61|6
1655612590000|2022-06-19 04:23:10|87.95|86.65|87.95|86.65|87.95|86.65|87.95|86.65|1
1655612600000|2022-06-19 04:23:20|87.94|86.64|87.95|86.65|87.95|86.65|87.94|86.64|2
1655612610000|2022-06-19 04:23:30|87.96|86.66|87.95|86.65|87.96|86.66|87.95|86.65|4
1655612630000|2022-06-19 04:23:50|87.93|86.63|87.92|86.62|87.93|86.63|87.92|86.62|2
1655612640000|2022-06-19 04:24:00|87.93|86.63|87.94|86.64|87.94|86.64|87.93|86.63|2
1655612650000|2022-06-19 04:24:10|87.93|86.63|87.93|86.63|87.93|86.63|87.93|86.63|1
1655612680000|2022-06-19 04:24:40|87.92|86.62|87.84|86.54|87.92|86.62|87.84|86.54|9
1655612700000|2022-06-19 04:25:00|87.85|86.55|87.87|86.57|87.88|86.58|87.85|86.55|4
1655612710000|2022-06-19 04:25:10|87.88|86.58|87.86|86.56|87.88|86.58|87.85|86.55|5
1655612720000|2022-06-19 04:25:20|87.85|86.55|87.86|86.56|87.86|86.56|87.85|86.55|2
1655612730000|2022-06-19 04:25:30|87.85|86.55|87.84|86.54|87.85|86.55|87.84|86.54|2
1655612740000|2022-06-19 04:25:40|87.83|86.53|87.88|86.58|87.88|86.58|87.83|86.53|4
1655612750000|2022-06-19 04:25:50|87.89|86.59|87.92|86.62|87.92|86.62|87.89|86.59|3
1655612760000|2022-06-19 04:26:00|87.93|86.63|87.95|86.65|87.95|86.65|87.92|86.62|4
1655612780000|2022-06-19 04:26:20|87.94|86.64|87.94|86.64|87.94|86.64|87.93|86.63|3
1655612790000|2022-06-19 04:26:30|87.93|86.63|87.92|86.62|87.94|86.64|87.92|86.62|4
1655612800000|2022-06-19 04:26:40|87.93|86.63|87.93|86.63|87.93|86.63|87.93|86.63|1
1655612820000|2022-06-19 04:27:00|87.92|86.62|87.91|86.61|87.92|86.62|87.91|86.61|2
1655612830000|2022-06-19 04:27:10|87.9|86.6|87.89|86.59|87.9|86.6|87.89|86.59|2
1655612840000|2022-06-19 04:27:20|87.87|86.57|87.84|86.54|87.87|86.57|87.84|86.54|4
1655612850000|2022-06-19 04:27:30|87.83|86.53|87.89|86.59|87.89|86.59|87.83|86.53|3
1655612860000|2022-06-19 04:27:40|87.92|86.62|87.93|86.63|87.93|86.63|87.92|86.62|2
1655612870000|2022-06-19 04:27:50|87.92|86.62|87.92|86.62|87.92|86.62|87.91|86.61|3
1655612880000|2022-06-19 04:28:00|87.93|86.63|87.93|86.63|87.93|86.63|87.92|86.62|3
1655612890000|2022-06-19 04:28:10|87.92|86.62|87.92|86.62|87.92|86.62|87.92|86.62|1
1655612900000|2022-06-19 04:28:20|87.95|86.65|87.94|86.64|87.95|86.65|87.94|86.64|2
1655612910000|2022-06-19 04:28:30|87.93|86.63|87.92|86.62|87.93|86.63|87.92|86.62|2
1655612930000|2022-06-19 04:28:50|87.91|86.61|87.91|86.61|87.91|86.61|87.91|86.61|1
1655612940000|2022-06-19 04:29:00|87.9|86.6|87.9|86.6|87.9|86.6|87.9|86.6|1
1655612980000|2022-06-19 04:29:40|87.89|86.59|87.85|86.55|87.89|86.59|87.85|86.55|3
1655613000000|2022-06-19 04:30:00|87.86|86.56|87.86|86.56|87.87|86.57|87.86|86.56|3
1655613010000|2022-06-19 04:30:10|87.87|86.57|87.84|86.54|87.87|86.57|87.84|86.54|8
1655613050000|2022-06-19 04:30:50|87.83|86.53|87.79|86.49|87.83|86.53|87.78|86.48|6
1655613060000|2022-06-19 04:31:00|87.78|86.48|87.81|86.51|87.81|86.51|87.78|86.48|5
1655613070000|2022-06-19 04:31:10|87.8|86.5|87.83|86.53|87.87|86.57|87.8|86.5|7
1655613080000|2022-06-19 04:31:20|87.81|86.51|87.81|86.51|87.81|86.51|87.8|86.5|3
1655613090000|2022-06-19 04:31:30|87.8|86.5|87.81|86.51|87.81|86.51|87.8|86.5|2
1655613120000|2022-06-19 04:32:00|87.8|86.5|87.75|86.45|87.8|86.5|87.75|86.45|5
1655613130000|2022-06-19 04:32:10|87.74|86.44|87.73|86.43|87.74|86.44|87.73|86.43|2
1655613140000|2022-06-19 04:32:20|87.75|86.45|87.74|86.44|87.76|86.46|87.74|86.44|4
1655613150000|2022-06-19 04:32:30|87.75|86.45|87.74|86.44|87.77|86.47|87.74|86.44|5
1655613160000|2022-06-19 04:32:40|87.75|86.45|87.74|86.44|87.75|86.45|87.74|86.44|2
1655613170000|2022-06-19 04:32:50|87.76|86.46|87.75|86.45|87.79|86.49|87.75|86.45|7
1655613180000|2022-06-19 04:33:00|87.76|86.46|87.8|86.5|87.8|86.5|87.76|86.46|4
1655613190000|2022-06-19 04:33:10|87.79|86.49|87.9|86.6|87.9|86.6|87.79|86.49|11
1655613200000|2022-06-19 04:33:20|87.91|86.61|87.91|86.61|87.91|86.61|87.91|86.61|1
1655613210000|2022-06-19 04:33:30|87.92|86.62|87.92|86.62|87.92|86.62|87.91|86.61|3
1655613220000|2022-06-19 04:33:40|87.93|86.63|87.98|86.68|87.98|86.68|87.93|86.63|5
1655613230000|2022-06-19 04:33:50|88|86.7|88.02|86.72|88.02|86.72|88|86.7|5
1655613240000|2022-06-19 04:34:00|88.13|86.83|88.24|86.94|88.24|86.94|88.13|86.83|10
1655613250000|2022-06-19 04:34:10|88.25|86.95|88.45|87.15|88.45|87.15|88.25|86.95|16
1655613260000|2022-06-19 04:34:20|88.44|87.14|88.29|86.99|88.44|87.14|88.29|86.99|12
1655613270000|2022-06-19 04:34:30|88.3|87|88.37|87.07|88.37|87.07|88.27|86.97|10
1655613280000|2022-06-19 04:34:40|88.36|87.06|88.31|87.01|88.36|87.06|88.28|86.98|10
1655613290000|2022-06-19 04:34:50|88.36|87.06|88.59|87.29|88.59|87.29|88.36|87.06|16
1655613300000|2022-06-19 04:35:00|88.6|87.3|88.52|87.22|88.73|87.43|88.52|87.22|17
1655613310000|2022-06-19 04:35:10|88.51|87.21|88.41|87.11|88.51|87.21|88.41|87.11|10
1655613320000|2022-06-19 04:35:20|88.4|87.1|88.42|87.12|88.42|87.12|88.33|87.03|17
1655613330000|2022-06-19 04:35:30|88.46|87.16|88.55|87.25|88.55|87.25|88.46|87.16|8
1655613340000|2022-06-19 04:35:40|88.56|87.26|88.44|87.14|88.56|87.26|88.43|87.13|13
1655613350000|2022-06-19 04:35:50|88.42|87.12|88.39|87.09|88.43|87.13|88.39|87.09|7
1655613360000|2022-06-19 04:36:00|88.36|87.06|88.35|87.05|88.36|87.06|88.31|87.01|11
1655613370000|2022-06-19 04:36:10|88.34|87.04|88.31|87.01|88.34|87.04|88.31|87.01|4
1655613380000|2022-06-19 04:36:20|88.33|87.03|88.32|87.02|88.33|87.03|88.32|87.02|2
1655613390000|2022-06-19 04:36:30|88.31|87.01|88.31|87.01|88.34|87.04|88.31|87.01|6
1655613400000|2022-06-19 04:36:40|88.32|87.02|88.31|87.01|88.32|87.02|88.31|87.01|2
1655613410000|2022-06-19 04:36:50|88.3|87|88.23|86.93|88.3|87|88.22|86.92|15
1655613420000|2022-06-19 04:37:00|88.22|86.92|88.29|86.99|88.29|86.99|88.22|86.92|6
1655613430000|2022-06-19 04:37:10|88.3|87|88.23|86.93|88.3|87|88.23|86.93|6
1655613440000|2022-06-19 04:37:20|88.24|86.94|88.23|86.93|88.26|86.96|88.22|86.92|12
1655613450000|2022-06-19 04:37:30|88.26|86.96|88.29|86.99|88.29|86.99|88.26|86.96|4
1655613460000|2022-06-19 04:37:40|88.3|87|88.3|87|88.3|87|88.3|87|1
1655613470000|2022-06-19 04:37:50|88.31|87.01|88.35|87.05|88.35|87.05|88.31|87.01|3
1655613480000|2022-06-19 04:38:00|88.33|87.03|88.34|87.04|88.34|87.04|88.32|87.02|4
1655613490000|2022-06-19 04:38:10|88.33|87.03|88.3|87|88.33|87.03|88.3|87|4
1655613500000|2022-06-19 04:38:20|88.29|86.99|88.29|86.99|88.29|86.99|88.29|86.99|1
1655613520000|2022-06-19 04:38:40|88.28|86.98|88.28|86.98|88.28|86.98|88.28|86.98|1
1655613530000|2022-06-19 04:38:50|88.29|86.99|88.28|86.98|88.3|87|88.28|86.98|4
1655613540000|2022-06-19 04:39:00|88.27|86.97|88.2|86.9|88.27|86.97|88.2|86.9|5
1655613550000|2022-06-19 04:39:10|88.19|86.89|88.26|86.96|88.26|86.96|88.19|86.89|3
1655613580000|2022-06-19 04:39:40|88.22|86.92|88.2|86.9|88.22|86.92|88.2|86.9|3
1655613590000|2022-06-19 04:39:50|88.21|86.91|88.22|86.92|88.25|86.95|88.21|86.91|9
1655613600000|2022-06-19 04:40:00|88.23|86.93|88.28|86.98|88.29|86.99|88.23|86.93|5
1655613650000|2022-06-19 04:40:50|88.29|86.99|88.32|87.02|88.32|87.02|88.29|86.99|4
1655613660000|2022-06-19 04:41:00|88.31|87.01|88.31|87.01|88.31|87.01|88.28|86.98|6
1655613670000|2022-06-19 04:41:10|88.32|87.02|88.32|87.02|88.32|87.02|88.32|87.02|1
1655613690000|2022-06-19 04:41:30|88.31|87.01|88.31|87.01|88.31|87.01|88.31|87.01|1
1655613700000|2022-06-19 04:41:40|88.33|87.03|88.37|87.07|88.37|87.07|88.33|87.03|5
1655613710000|2022-06-19 04:41:50|88.36|87.06|88.36|87.06|88.36|87.06|88.36|87.06|1
1655613720000|2022-06-19 04:42:00|88.37|87.07|88.42|87.12|88.42|87.12|88.37|87.07|5
1655613730000|2022-06-19 04:42:10|88.4|87.1|88.42|87.12|88.42|87.12|88.39|87.09|6
1655613740000|2022-06-19 04:42:20|88.41|87.11|88.41|87.11|88.41|87.11|88.41|87.11|1
1655613750000|2022-06-19 04:42:30|88.39|87.09|88.35|87.05|88.39|87.09|88.35|87.05|5
1655613760000|2022-06-19 04:42:40|88.34|87.04|88.3|87|88.34|87.04|88.3|87|6
1655613770000|2022-06-19 04:42:50|88.29|86.99|88.27|86.97|88.29|86.99|88.27|86.97|3
1655613780000|2022-06-19 04:43:00|88.29|86.99|88.29|86.99|88.29|86.99|88.29|86.99|1
1655613790000|2022-06-19 04:43:10|88.33|87.03|88.35|87.05|88.35|87.05|88.3|87|7
1655613800000|2022-06-19 04:43:20|88.34|87.04|88.3|87|88.34|87.04|88.3|87|13
1655613810000|2022-06-19 04:43:30|88.29|86.99|88.29|86.99|88.29|86.99|88.29|86.99|1
1655613820000|2022-06-19 04:43:40|88.32|87.02|88.36|87.06|88.36|87.06|88.32|87.02|5
1655613830000|2022-06-19 04:43:50|88.37|87.07|88.36|87.06|88.37|87.07|88.31|87.01|9
1655613840000|2022-06-19 04:44:00|88.37|87.07|88.38|87.08|88.38|87.08|88.37|87.07|4
1655613850000|2022-06-19 04:44:10|88.39|87.09|88.39|87.09|88.39|87.09|88.39|87.09|1
1655613880000|2022-06-19 04:44:40|88.38|87.08|88.35|87.05|88.38|87.08|88.35|87.05|4
1655613890000|2022-06-19 04:44:50|88.36|87.06|88.34|87.04|88.36|87.06|88.34|87.04|3
1655613900000|2022-06-19 04:45:00|88.35|87.05|88.39|87.09|88.39|87.09|88.35|87.05|4
1655613910000|2022-06-19 04:45:10|88.4|87.1|88.4|87.1|88.4|87.1|88.4|87.1|1
1655613920000|2022-06-19 04:45:20|88.39|87.09|88.39|87.09|88.39|87.09|88.39|87.09|1
1655613930000|2022-06-19 04:45:30|88.4|87.1|88.42|87.12|88.42|87.12|88.4|87.1|2
1655613940000|2022-06-19 04:45:40|88.41|87.11|88.4|87.1|88.42|87.12|88.39|87.09|6
1655613950000|2022-06-19 04:45:50|88.41|87.11|88.36|87.06|88.41|87.11|88.36|87.06|2
1655613960000|2022-06-19 04:46:00|88.35|87.05|88.35|87.05|88.35|87.05|88.35|87.05|1
1655613980000|2022-06-19 04:46:20|88.36|87.06|88.33|87.03|88.36|87.06|88.33|87.03|4
1655613990000|2022-06-19 04:46:30|88.35|87.05|88.27|86.97|88.35|87.05|88.27|86.97|8
1655614000000|2022-06-19 04:46:40|88.26|86.96|88.26|86.96|88.26|86.96|88.24|86.94|4
1655614010000|2022-06-19 04:46:50|88.27|86.97|88.22|86.92|88.27|86.97|88.22|86.92|7
1655614020000|2022-06-19 04:47:00|88.2|86.9|88.26|86.96|88.26|86.96|88.2|86.9|8
1655614040000|2022-06-19 04:47:20|88.27|86.97|88.27|86.97|88.27|86.97|88.27|86.97|1
1655614050000|2022-06-19 04:47:30|88.26|86.96|88.27|86.97|88.27|86.97|88.26|86.96|2
1655614070000|2022-06-19 04:47:50|88.24|86.94|88.23|86.93|88.24|86.94|88.23|86.93|2
1655614080000|2022-06-19 04:48:00|88.24|86.94|88.28|86.98|88.28|86.98|88.24|86.94|4
1655614090000|2022-06-19 04:48:10|88.31|87.01|88.34|87.04|88.35|87.05|88.31|87.01|4
1655614100000|2022-06-19 04:48:20|88.33|87.03|88.29|86.99|88.33|87.03|88.28|86.98|5
1655614110000|2022-06-19 04:48:30|88.27|86.97|88.28|86.98|88.28|86.98|88.27|86.97|2
1655614130000|2022-06-19 04:48:50|88.27|86.97|88.27|86.97|88.27|86.97|88.27|86.97|1
1655614140000|2022-06-19 04:49:00|88.26|86.96|88.27|86.97|88.27|86.97|88.26|86.96|2
1655614160000|2022-06-19 04:49:20|88.26|86.96|88.26|86.96|88.26|86.96|88.26|86.96|1
1655614170000|2022-06-19 04:49:30|88.27|86.97|88.27|86.97|88.27|86.97|88.27|86.97|1
1655614180000|2022-06-19 04:49:40|88.26|86.96|88.26|86.96|88.26|86.96|88.26|86.96|1
1655614200000|2022-06-19 04:50:00|88.27|86.97|88.27|86.97|88.27|86.97|88.27|86.97|1
1655614230000|2022-06-19 04:50:30|88.26|86.96|88.26|86.96|88.26|86.96|88.26|86.96|1
1655614240000|2022-06-19 04:50:40|88.25|86.95|88.25|86.95|88.25|86.95|88.25|86.95|1
1655614250000|2022-06-19 04:50:50|88.24|86.94|88.24|86.94|88.24|86.94|88.19|86.89|4
1655614260000|2022-06-19 04:51:00|88.25|86.95|88.27|86.97|88.28|86.98|88.25|86.95|4
1655614270000|2022-06-19 04:51:10|88.28|86.98|88.28|86.98|88.28|86.98|88.28|86.98|1
1655614280000|2022-06-19 04:51:20|88.29|86.99|88.28|86.98|88.29|86.99|88.28|86.98|2
1655614290000|2022-06-19 04:51:30|88.27|86.97|88.27|86.97|88.27|86.97|88.27|86.97|1
1655614300000|2022-06-19 04:51:40|88.28|86.98|88.28|86.98|88.3|87|88.28|86.98|5
1655614310000|2022-06-19 04:51:50|88.29|86.99|88.22|86.92|88.29|86.99|88.21|86.91|11
1655614320000|2022-06-19 04:52:00|88.21|86.91|88.11|86.81|88.21|86.91|88.11|86.81|10
1655614330000|2022-06-19 04:52:10|88.14|86.84|88.12|86.82|88.14|86.84|88.12|86.82|5
1655614340000|2022-06-19 04:52:20|88.11|86.81|88.11|86.81|88.11|86.81|88.11|86.81|1
1655614350000|2022-06-19 04:52:30|88.13|86.83|88.17|86.87|88.17|86.87|88.13|86.83|4
1655614360000|2022-06-19 04:52:40|88.19|86.89|88.19|86.89|88.24|86.94|88.19|86.89|9
1655614370000|2022-06-19 04:52:50|88.17|86.87|88.16|86.86|88.19|86.89|88.16|86.86|5
1655614380000|2022-06-19 04:53:00|88.17|86.87|88.15|86.85|88.17|86.87|88.13|86.83|8
1655614390000|2022-06-19 04:53:10|88.16|86.86|88.12|86.82|88.17|86.87|88.12|86.82|8
1655614400000|2022-06-19 04:53:20|88.1|86.8|88.12|86.82|88.16|86.86|88.09|86.79|13
1655614410000|2022-06-19 04:53:30|88.13|86.83|88.08|86.78|88.13|86.83|88.08|86.78|7
1655614420000|2022-06-19 04:53:40|88.1|86.8|88.07|86.77|88.1|86.8|88.07|86.77|6
1655614430000|2022-06-19 04:53:50|88.06|86.76|88.06|86.76|88.06|86.76|88.05|86.75|3
1655614440000|2022-06-19 04:54:00|88.08|86.78|88.08|86.78|88.08|86.78|88.08|86.78|1
1655614450000|2022-06-19 04:54:10|88.09|86.79|88.09|86.79|88.1|86.8|88.09|86.79|5
1655614470000|2022-06-19 04:54:30|88.1|86.8|88.13|86.83|88.17|86.87|88.1|86.8|10
1655614480000|2022-06-19 04:54:40|88.14|86.84|88.16|86.86|88.16|86.86|88.12|86.82|11
1655614490000|2022-06-19 04:54:50|88.17|86.87|88.26|86.96|88.26|86.96|88.17|86.87|7
1655614500000|2022-06-19 04:55:00|88.25|86.95|88.25|86.95|88.25|86.95|88.23|86.93|5
1655614510000|2022-06-19 04:55:10|88.26|86.96|88.26|86.96|88.26|86.96|88.26|86.96|1
1655614520000|2022-06-19 04:55:20|88.27|86.97|88.28|86.98|88.28|86.98|88.27|86.97|2
1655614530000|2022-06-19 04:55:30|88.27|86.97|88.25|86.95|88.28|86.98|88.25|86.95|4
1655614540000|2022-06-19 04:55:40|88.24|86.94|88.18|86.88|88.24|86.94|88.18|86.88|8
1655614550000|2022-06-19 04:55:50|88.19|86.89|88.17|86.87|88.19|86.89|88.17|86.87|4
1655614560000|2022-06-19 04:56:00|88.16|86.86|88.24|86.94|88.24|86.94|88.16|86.86|7
1655614580000|2022-06-19 04:56:20|88.22|86.92|88.22|86.92|88.23|86.93|88.22|86.92|3
1655614590000|2022-06-19 04:56:30|88.23|86.93|88.23|86.93|88.23|86.93|88.22|86.92|3
1655614600000|2022-06-19 04:56:40|88.24|86.94|88.24|86.94|88.24|86.94|88.24|86.94|1
1655614620000|2022-06-19 04:57:00|88.25|86.95|88.25|86.95|88.25|86.95|88.25|86.95|1
1655614640000|2022-06-19 04:57:20|88.26|86.96|88.27|86.97|88.27|86.97|88.26|86.96|2
1655614650000|2022-06-19 04:57:30|88.26|86.96|88.22|86.92|88.27|86.97|88.22|86.92|7
1655614660000|2022-06-19 04:57:40|88.2|86.9|88.19|86.89|88.2|86.9|88.18|86.88|4
1655614670000|2022-06-19 04:57:50|88.2|86.9|88.2|86.9|88.23|86.93|88.2|86.9|6
1655614680000|2022-06-19 04:58:00|88.21|86.91|88.23|86.93|88.23|86.93|88.21|86.91|5
1655614690000|2022-06-19 04:58:10|88.21|86.91|88.2|86.9|88.21|86.91|88.2|86.9|2
1655614700000|2022-06-19 04:58:20|88.22|86.92|88.22|86.92|88.22|86.92|88.22|86.92|1
1655614710000|2022-06-19 04:58:30|88.23|86.93|88.25|86.95|88.25|86.95|88.23|86.93|3
1655614720000|2022-06-19 04:58:40|88.26|86.96|88.26|86.96|88.26|86.96|88.26|86.96|1
1655614750000|2022-06-19 04:59:10|88.27|86.97|88.27|86.97|88.27|86.97|88.27|86.97|1
1655614780000|2022-06-19 04:59:40|88.26|86.96|88.26|86.96|88.26|86.96|88.26|86.96|1
1655614800000|2022-06-19 05:00:00|88.27|86.97|88.26|86.96|88.27|86.97|88.26|86.96|2
1655614810000|2022-06-19 05:00:10|88.25|86.95|88.27|86.97|88.27|86.97|88.25|86.95|3
1655614820000|2022-06-19 05:00:20|88.26|86.96|88.27|86.97|88.27|86.97|88.26|86.96|2
1655614840000|2022-06-19 05:00:40|88.28|86.98|88.35|87.05|88.36|87.06|88.28|86.98|4
1655614850000|2022-06-19 05:00:50|88.36|87.06|88.35|87.05|88.36|87.06|88.35|87.05|4
1655614860000|2022-06-19 05:01:00|88.34|87.04|88.32|87.02|88.34|87.04|88.32|87.02|2
1655614870000|2022-06-19 05:01:10|88.33|87.03|88.33|87.03|88.33|87.03|88.33|87.03|1
1655614880000|2022-06-19 05:01:20|88.34|87.04|88.33|87.03|88.34|87.04|88.33|87.03|8
1655614910000|2022-06-19 05:01:50|88.34|87.04|88.34|87.04|88.34|87.04|88.34|87.04|1
1655614920000|2022-06-19 05:02:00|88.33|87.03|88.34|87.04|88.34|87.04|88.33|87.03|2
1655614930000|2022-06-19 05:02:10|88.33|87.03|88.34|87.04|88.34|87.04|88.33|87.03|2
1655614940000|2022-06-19 05:02:20|88.35|87.05|88.36|87.06|88.36|87.06|88.35|87.05|2
1655614950000|2022-06-19 05:02:30|88.35|87.05|88.35|87.05|88.35|87.05|88.35|87.05|1
1655614970000|2022-06-19 05:02:50|88.34|87.04|88.35|87.05|88.35|87.05|88.34|87.04|2
1655615040000|2022-06-19 05:04:00|88.36|87.06|88.35|87.05|88.36|87.06|88.35|87.05|2
1655615060000|2022-06-19 05:04:20|88.34|87.04|88.29|86.99|88.34|87.04|88.28|86.98|4
1655615070000|2022-06-19 05:04:30|88.28|86.98|88.26|86.96|88.3|87|88.26|86.96|4
1655615080000|2022-06-19 05:04:40|88.25|86.95|88.24|86.94|88.25|86.95|88.24|86.94|2
1655615090000|2022-06-19 05:04:50|88.22|86.92|88.18|86.88|88.22|86.92|88.18|86.88|4
1655615100000|2022-06-19 05:05:00|88.17|86.87|88.15|86.85|88.17|86.87|88.15|86.85|3
1655615110000|2022-06-19 05:05:10|88.16|86.86|88.16|86.86|88.16|86.86|88.16|86.86|1
1655615170000|2022-06-19 05:06:10|88.15|86.85|88.1|86.8|88.15|86.85|88.1|86.8|7
1655615180000|2022-06-19 05:06:20|88.11|86.81|88.11|86.81|88.12|86.82|88.1|86.8|5
1655615190000|2022-06-19 05:06:30|88.12|86.82|88.12|86.82|88.12|86.82|88.11|86.81|3
1655615200000|2022-06-19 05:06:40|88.11|86.81|88.1|86.8|88.12|86.82|88.1|86.8|4
1655615210000|2022-06-19 05:06:50|88.11|86.81|88|86.7|88.11|86.81|88|86.7|8
1655615220000|2022-06-19 05:07:00|87.99|86.69|87.93|86.63|87.99|86.69|87.93|86.63|4
1655615230000|2022-06-19 05:07:10|87.92|86.62|87.95|86.65|87.96|86.66|87.92|86.62|4
1655615240000|2022-06-19 05:07:20|87.93|86.63|87.9|86.6|87.93|86.63|87.9|86.6|4
1655615250000|2022-06-19 05:07:30|87.89|86.59|87.65|86.35|87.89|86.59|87.65|86.35|11
1655615260000|2022-06-19 05:07:40|87.58|86.28|87.55|86.25|87.58|86.28|87.55|86.25|2
1655615270000|2022-06-19 05:07:50|87.52|86.22|87.56|86.26|87.56|86.26|87.52|86.22|4
1655615280000|2022-06-19 05:08:00|87.55|86.25|87.57|86.27|87.57|86.27|87.54|86.24|7
1655615290000|2022-06-19 05:08:10|87.58|86.28|87.59|86.29|87.64|86.34|87.58|86.28|11
1655615300000|2022-06-19 05:08:20|87.58|86.28|87.55|86.25|87.58|86.28|87.54|86.24|6
1655615310000|2022-06-19 05:08:30|87.56|86.26|87.51|86.21|87.56|86.26|87.46|86.16|10
1655615320000|2022-06-19 05:08:40|87.52|86.22|87.43|86.13|87.53|86.23|87.43|86.13|7
1655615330000|2022-06-19 05:08:50|87.5|86.2|88.1|86.8|88.1|86.8|87.5|86.2|25
1655615340000|2022-06-19 05:09:00|88.11|86.81|88.46|87.16|88.46|87.16|88.11|86.81|18
1655615350000|2022-06-19 05:09:10|88.47|87.17|88.77|87.47|88.77|87.47|88.47|87.17|16
1655615360000|2022-06-19 05:09:20|88.97|87.67|89.21|87.91|89.22|87.92|88.97|87.67|16
1655615370000|2022-06-19 05:09:30|89.22|87.92|88.91|87.61|89.34|88.04|88.91|87.61|25
1655615380000|2022-06-19 05:09:40|88.89|87.59|88.31|87.01|88.89|87.59|88.31|87.01|24
1655615390000|2022-06-19 05:09:50|88.26|86.96|88.19|86.89|88.26|86.96|88.03|86.73|22
1655615400000|2022-06-19 05:10:00|88.18|86.88|88.85|87.55|88.85|87.55|88.18|86.88|23
1655615410000|2022-06-19 05:10:10|88.86|87.56|88.48|87.18|88.87|87.57|88.45|87.15|27
1655615420000|2022-06-19 05:10:20|88.47|87.17|88.35|87.05|88.58|87.28|88.35|87.05|18
1655615430000|2022-06-19 05:10:30|88.34|87.04|88.47|87.17|88.58|87.28|88.31|87.01|29
1655615440000|2022-06-19 05:10:40|88.48|87.18|88.35|87.05|88.56|87.26|88.35|87.05|20
1655615450000|2022-06-19 05:10:50|88.34|87.04|88.52|87.22|88.59|87.29|88.34|87.04|26
1655615460000|2022-06-19 05:11:00|88.5|87.2|88.38|87.08|88.5|87.2|88.38|87.08|19
1655615470000|2022-06-19 05:11:10|88.37|87.07|88.31|87.01|88.37|87.07|88.29|86.99|11
1655615480000|2022-06-19 05:11:20|88.3|87|88.2|86.9|88.3|87|88.09|86.79|22
1655615490000|2022-06-19 05:11:30|88.22|86.92|88.14|86.84|88.22|86.92|88.13|86.83|7
1655615500000|2022-06-19 05:11:40|88.13|86.83|88.17|86.87|88.17|86.87|88.12|86.82|8
1655615510000|2022-06-19 05:11:50|88.14|86.84|88.09|86.79|88.14|86.84|88.09|86.79|4
1655615520000|2022-06-19 05:12:00|88.1|86.8|88.11|86.81|88.13|86.83|88.1|86.8|7
1655615530000|2022-06-19 05:12:10|88.1|86.8|88.14|86.84|88.14|86.84|88.09|86.79|5
1655615540000|2022-06-19 05:12:20|88.13|86.83|88.13|86.83|88.13|86.83|88.13|86.83|1
1655615550000|2022-06-19 05:12:30|88.14|86.84|88.28|86.98|88.28|86.98|88.14|86.84|10
1655615560000|2022-06-19 05:12:40|88.3|87|88.25|86.95|88.31|87.01|88.25|86.95|9
1655615570000|2022-06-19 05:12:50|88.24|86.94|88.15|86.85|88.27|86.97|88.15|86.85|15
1655615580000|2022-06-19 05:13:00|88.13|86.83|88.06|86.76|88.13|86.83|88.06|86.76|12
1655615590000|2022-06-19 05:13:10|88.05|86.75|88.23|86.93|88.23|86.93|88.04|86.74|17
1655615600000|2022-06-19 05:13:20|88.2|86.9|88.03|86.73|88.22|86.92|88.03|86.73|19
1655615610000|2022-06-19 05:13:30|88.04|86.74|88.12|86.82|88.13|86.83|88.02|86.72|14
1655615620000|2022-06-19 05:13:40|88.11|86.81|88.07|86.77|88.13|86.83|88.07|86.77|9
1655615630000|2022-06-19 05:13:50|88.06|86.76|88.02|86.72|88.06|86.76|87.98|86.68|18
1655615640000|2022-06-19 05:14:00|88.01|86.71|88.02|86.72|88.02|86.72|87.95|86.65|11
1655615650000|2022-06-19 05:14:10|88.01|86.71|87.94|86.64|88.06|86.76|87.93|86.63|19
1655615660000|2022-06-19 05:14:20|87.93|86.63|87.74|86.44|87.93|86.63|87.72|86.42|23
1655615670000|2022-06-19 05:14:30|87.73|86.43|87.88|86.58|87.95|86.65|87.73|86.43|23
1655615680000|2022-06-19 05:14:40|87.87|86.57|87.91|86.61|87.94|86.64|87.87|86.57|11
1655615690000|2022-06-19 05:14:50|87.92|86.62|87.74|86.44|87.92|86.62|87.74|86.44|18
1655615700000|2022-06-19 05:15:00|87.75|86.45|87.74|86.44|87.83|86.53|87.66|86.36|24
1655615710000|2022-06-19 05:15:10|87.72|86.42|87.61|86.31|87.72|86.42|87.58|86.28|19
1655615720000|2022-06-19 05:15:20|87.62|86.32|87.76|86.46|87.78|86.48|87.62|86.32|10
1655615730000|2022-06-19 05:15:30|87.73|86.43|87.61|86.31|87.73|86.43|87.59|86.29|11
1655615740000|2022-06-19 05:15:40|87.62|86.32|87.77|86.47|87.77|86.47|87.62|86.32|9
1655615750000|2022-06-19 05:15:50|87.76|86.46|87.62|86.32|87.76|86.46|87.56|86.26|15
1655615760000|2022-06-19 05:16:00|87.63|86.33|87.75|86.45|87.76|86.46|87.63|86.33|10
1655615770000|2022-06-19 05:16:10|87.76|86.46|87.77|86.47|87.77|86.47|87.73|86.43|9
1655615780000|2022-06-19 05:16:20|87.76|86.46|87.72|86.42|87.76|86.46|87.7|86.4|7
1655615790000|2022-06-19 05:16:30|87.71|86.41|87.79|86.49|87.79|86.49|87.71|86.41|10
1655615800000|2022-06-19 05:16:40|87.8|86.5|87.81|86.51|87.81|86.51|87.8|86.5|2
1655615810000|2022-06-19 05:16:50|87.8|86.5|87.72|86.42|87.8|86.5|87.72|86.42|7
1655615820000|2022-06-19 05:17:00|87.73|86.43|87.78|86.48|87.78|86.48|87.72|86.42|14
1655615830000|2022-06-19 05:17:10|87.77|86.47|87.73|86.43|87.77|86.47|87.73|86.43|9
1655615840000|2022-06-19 05:17:20|87.72|86.42|87.56|86.26|87.73|86.43|87.56|86.26|10
1655615850000|2022-06-19 05:17:30|87.48|86.18|87.55|86.25|87.55|86.25|87.48|86.18|13
1655615860000|2022-06-19 05:17:40|87.54|86.24|87.54|86.24|87.55|86.25|87.54|86.24|3
1655615870000|2022-06-19 05:17:50|87.55|86.25|87.52|86.22|87.56|86.26|87.52|86.22|4
1655615880000|2022-06-19 05:18:00|87.5|86.2|87.43|86.13|87.5|86.2|87.35|86.05|20
1655615890000|2022-06-19 05:18:10|87.44|86.14|87.44|86.14|87.44|86.14|87.44|86.14|1
1655615900000|2022-06-19 05:18:20|87.41|86.11|87.42|86.12|87.42|86.12|87.37|86.07|11
1655615910000|2022-06-19 05:18:30|87.43|86.13|87.45|86.15|87.45|86.15|87.43|86.13|3
1655615930000|2022-06-19 05:18:50|87.47|86.17|87.38|86.08|87.48|86.18|87.38|86.08|9
1655615940000|2022-06-19 05:19:00|87.37|86.07|87.28|85.98|87.37|86.07|87.25|85.95|15
1655615950000|2022-06-19 05:19:10|87.27|85.97|87.13|85.83|87.28|85.98|87.12|85.82|18
1655615960000|2022-06-19 05:19:20|87.2|85.9|87.31|86.01|87.31|86.01|87.2|85.9|9
1655615970000|2022-06-19 05:19:30|87.32|86.02|87.37|86.07|87.45|86.15|87.32|86.02|14
1655615980000|2022-06-19 05:19:40|87.36|86.06|87.4|86.1|87.4|86.1|87.31|86.01|14
1655615990000|2022-06-19 05:19:50|87.42|86.12|87.38|86.08|87.45|86.15|87.38|86.08|9
1655616000000|2022-06-19 05:20:00|87.37|86.07|87.42|86.12|87.43|86.13|87.34|86.04|17
1655616010000|2022-06-19 05:20:10|87.43|86.13|87.46|86.16|87.51|86.21|87.43|86.13|13
1655616020000|2022-06-19 05:20:20|87.47|86.17|87.47|86.17|87.47|86.17|87.47|86.17|1
1655616030000|2022-06-19 05:20:30|87.46|86.16|87.19|85.89|87.46|86.16|87.19|85.89|15
1655616040000|2022-06-19 05:20:40|87.2|85.9|87.29|85.99|87.36|86.06|87.19|85.89|17
1655616050000|2022-06-19 05:20:50|87.28|85.98|87.32|86.02|87.34|86.04|87.22|85.92|15
1655616060000|2022-06-19 05:21:00|87.34|86.04|87.24|85.94|87.35|86.05|87.23|85.93|13
1655616070000|2022-06-19 05:21:10|87.23|85.93|87.27|85.97|87.3|86|87.22|85.92|14
1655616080000|2022-06-19 05:21:20|87.26|85.96|87.27|85.97|87.27|85.97|87.26|85.96|4
1655616090000|2022-06-19 05:21:30|87.24|85.94|87.2|85.9|87.24|85.94|87.16|85.86|13
1655616100000|2022-06-19 05:21:40|87.19|85.89|87.19|85.89|87.22|85.92|87.18|85.88|14
1655616110000|2022-06-19 05:21:50|87.18|85.88|87.14|85.84|87.18|85.88|87.14|85.84|9
1655616120000|2022-06-19 05:22:00|87.13|85.83|87.15|85.85|87.17|85.87|87.13|85.83|9
1655616130000|2022-06-19 05:22:10|87.14|85.84|87.13|85.83|87.14|85.84|87.08|85.78|19
1655616140000|2022-06-19 05:22:20|87.14|85.84|87.17|85.87|87.17|85.87|87.1|85.8|12
1655616150000|2022-06-19 05:22:30|87.15|85.85|87.15|85.85|87.17|85.87|87.12|85.82|8
1655616160000|2022-06-19 05:22:40|87.14|85.84|87.15|85.85|87.15|85.85|87.14|85.84|2
1655616170000|2022-06-19 05:22:50|87.16|85.86|87.1|85.8|87.16|85.86|87.1|85.8|5
1655616180000|2022-06-19 05:23:00|87.07|85.77|87.07|85.77|87.08|85.78|87.05|85.75|10
1655616190000|2022-06-19 05:23:10|87.08|85.78|87.07|85.77|87.12|85.82|87.03|85.73|16
1655616200000|2022-06-19 05:23:20|87.08|85.78|87.1|85.8|87.15|85.85|87.08|85.78|8
1655616210000|2022-06-19 05:23:30|87.09|85.79|87.05|85.75|87.09|85.79|87.05|85.75|3
1655616220000|2022-06-19 05:23:40|87.04|85.74|86.99|85.69|87.07|85.77|86.99|85.69|10
1655616230000|2022-06-19 05:23:50|87|85.7|87.08|85.78|87.09|85.79|87|85.7|12
1655616240000|2022-06-19 05:24:00|87.09|85.79|87.08|85.78|87.09|85.79|87.07|85.77|4
1655616250000|2022-06-19 05:24:10|87.07|85.77|86.98|85.68|87.07|85.77|86.98|85.68|10
1655616260000|2022-06-19 05:24:20|86.99|85.69|87.05|85.75|87.06|85.76|86.99|85.69|9
1655616270000|2022-06-19 05:24:30|87.06|85.76|87.06|85.76|87.06|85.76|87.06|85.76|1
1655616280000|2022-06-19 05:24:40|87.05|85.75|87.08|85.78|87.08|85.78|87.05|85.75|4
1655616290000|2022-06-19 05:24:50|87.07|85.77|87.08|85.78|87.09|85.79|87.07|85.77|4
1655616300000|2022-06-19 05:25:00|87.09|85.79|86.91|85.61|87.1|85.8|86.91|85.61|16
1655616310000|2022-06-19 05:25:10|86.92|85.62|86.81|85.51|86.92|85.62|86.8|85.5|15
1655616320000|2022-06-19 05:25:20|86.8|85.5|86.91|85.61|86.96|85.66|86.8|85.5|12
1655616330000|2022-06-19 05:25:30|86.9|85.6|86.89|85.59|86.9|85.6|86.89|85.59|2
1655616340000|2022-06-19 05:25:40|86.88|85.58|86.94|85.64|86.96|85.66|86.83|85.53|17
1655616350000|2022-06-19 05:25:50|86.93|85.63|86.92|85.62|86.94|85.64|86.89|85.59|12
1655616360000|2022-06-19 05:26:00|86.91|85.61|86.95|85.65|86.96|85.66|86.9|85.6|11
1655616370000|2022-06-19 05:26:10|86.94|85.64|86.91|85.61|86.98|85.68|86.86|85.56|18
1655616380000|2022-06-19 05:26:20|86.95|85.65|86.94|85.64|86.96|85.66|86.89|85.59|15
1655616390000|2022-06-19 05:26:30|86.95|85.65|86.95|85.65|86.95|85.65|86.92|85.62|8
1655616400000|2022-06-19 05:26:40|86.96|85.66|86.97|85.67|86.97|85.67|86.94|85.64|6
1655616410000|2022-06-19 05:26:50|86.96|85.66|86.94|85.64|86.96|85.66|86.94|85.64|3
1655616420000|2022-06-19 05:27:00|86.93|85.63|86.9|85.6|86.93|85.63|86.85|85.55|12
1655616430000|2022-06-19 05:27:10|86.92|85.62|86.88|85.58|86.94|85.64|86.87|85.57|17
1655616440000|2022-06-19 05:27:20|86.87|85.57|86.95|85.65|86.95|85.65|86.84|85.54|16
1655616450000|2022-06-19 05:27:30|86.94|85.64|86.91|85.61|86.96|85.66|86.91|85.61|9
1655616460000|2022-06-19 05:27:40|86.92|85.62|86.95|85.65|86.96|85.66|86.92|85.62|8
1655616470000|2022-06-19 05:27:50|86.94|85.64|86.95|85.65|86.95|85.65|86.94|85.64|2
1655616480000|2022-06-19 05:28:00|86.96|85.66|87.01|85.71|87.01|85.71|86.96|85.66|6
1655616490000|2022-06-19 05:28:10|87.07|85.77|87.11|85.81|87.11|85.81|87.07|85.77|5
1655616500000|2022-06-19 05:28:20|87.1|85.8|87.23|85.93|87.23|85.93|87.1|85.8|6
1655616510000|2022-06-19 05:28:30|87.25|85.95|87.24|85.94|87.27|85.97|87.24|85.94|8
1655616540000|2022-06-19 05:29:00|87.19|85.89|87.1|85.8|87.19|85.89|87.08|85.78|14
1655616550000|2022-06-19 05:29:10|87.09|85.79|87.16|85.86|87.16|85.86|87.07|85.77|8
1655616560000|2022-06-19 05:29:20|87.15|85.85|87.13|85.83|87.15|85.85|87.12|85.82|7
1655616570000|2022-06-19 05:29:30|87.14|85.84|87.15|85.85|87.15|85.85|87.14|85.84|2
1655616580000|2022-06-19 05:29:40|87.14|85.84|87.14|85.84|87.15|85.85|87.14|85.84|3
1655616590000|2022-06-19 05:29:50|87.13|85.83|87.14|85.84|87.15|85.85|87.12|85.82|8
1655616600000|2022-06-19 05:30:00|87.16|85.86|87.08|85.78|87.16|85.86|87.08|85.78|9
1655616610000|2022-06-19 05:30:10|87.1|85.8|87.04|85.74|87.12|85.82|87.03|85.73|14
1655616620000|2022-06-19 05:30:20|87.03|85.73|87.05|85.75|87.05|85.75|87.03|85.73|5
1655616630000|2022-06-19 05:30:30|87.12|85.82|87.16|85.86|87.16|85.86|87.09|85.79|10
1655616640000|2022-06-19 05:30:40|87.15|85.85|87.27|85.97|87.27|85.97|87.15|85.85|13
1655616650000|2022-06-19 05:30:50|87.26|85.96|87.24|85.94|87.31|86.01|87.24|85.94|12
1655616660000|2022-06-19 05:31:00|87.22|85.92|87.23|85.93|87.24|85.94|87.22|85.92|4
1655616670000|2022-06-19 05:31:10|87.24|85.94|87.24|85.94|87.27|85.97|87.24|85.94|8
1655616680000|2022-06-19 05:31:20|87.23|85.93|87.23|85.93|87.23|85.93|87.23|85.93|1
1655616690000|2022-06-19 05:31:30|87.24|85.94|87.24|85.94|87.24|85.94|87.24|85.94|1
1655616700000|2022-06-19 05:31:40|87.23|85.93|87.24|85.94|87.24|85.94|87.23|85.93|2
1655616720000|2022-06-19 05:32:00|87.25|85.95|87.25|85.95|87.25|85.95|87.25|85.95|1
1655616730000|2022-06-19 05:32:10|87.26|85.96|87.21|85.91|87.26|85.96|87.21|85.91|7
1655616740000|2022-06-19 05:32:20|87.19|85.89|87.19|85.89|87.2|85.9|87.19|85.89|3
1655616750000|2022-06-19 05:32:30|87.18|85.88|87.19|85.89|87.25|85.95|87.18|85.88|10
1655616760000|2022-06-19 05:32:40|87.18|85.88|87.18|85.88|87.18|85.88|87.17|85.87|3
1655616770000|2022-06-19 05:32:50|87.17|85.87|87.15|85.85|87.17|85.87|87.14|85.84|4
1655616780000|2022-06-19 05:33:00|87.14|85.84|87.15|85.85|87.15|85.85|87.14|85.84|2
1655616790000|2022-06-19 05:33:10|87.17|85.87|87.14|85.84|87.17|85.87|87.14|85.84|3
1655616800000|2022-06-19 05:33:20|87.15|85.85|87.17|85.87|87.17|85.87|87.15|85.85|2
1655616810000|2022-06-19 05:33:30|87.2|85.9|87.17|85.87|87.2|85.9|87.17|85.87|4
1655616820000|2022-06-19 05:33:40|87.18|85.88|87.18|85.88|87.18|85.88|87.18|85.88|1
1655616830000|2022-06-19 05:33:50|87.17|85.87|87.17|85.87|87.24|85.94|87.17|85.87|13
1655616840000|2022-06-19 05:34:00|87.13|85.83|87.11|85.81|87.13|85.83|87.07|85.77|7
1655616850000|2022-06-19 05:34:10|87.12|85.82|87.12|85.82|87.13|85.83|87.11|85.81|5
1655616860000|2022-06-19 05:34:20|87.1|85.8|87.08|85.78|87.1|85.8|87.08|85.78|3
1655616870000|2022-06-19 05:34:30|87.07|85.77|87.06|85.76|87.08|85.78|87.06|85.76|4
1655616880000|2022-06-19 05:34:40|87.07|85.77|87.08|85.78|87.08|85.78|87.07|85.77|6
1655616890000|2022-06-19 05:34:50|87.07|85.77|87.07|85.77|87.08|85.78|87.07|85.77|3
1655616900000|2022-06-19 05:35:00|87.08|85.78|86.65|85.35|87.08|85.78|86.65|85.35|21
1655616910000|2022-06-19 05:35:10|86.57|85.27|86.66|85.36|86.66|85.36|86.54|85.24|14
1655616920000|2022-06-19 05:35:20|86.62|85.32|86.61|85.31|86.64|85.34|86.61|85.31|5
1655616930000|2022-06-19 05:35:30|86.62|85.32|86.63|85.33|86.65|85.35|86.62|85.32|6
1655616940000|2022-06-19 05:35:40|86.64|85.34|86.57|85.27|86.64|85.34|86.57|85.27|7
1655616950000|2022-06-19 05:35:50|86.59|85.29|86.63|85.33|86.63|85.33|86.59|85.29|4
1655616960000|2022-06-19 05:36:00|86.76|85.46|86.84|85.54|86.84|85.54|86.76|85.46|7
1655616970000|2022-06-19 05:36:10|86.83|85.53|86.84|85.54|86.84|85.54|86.81|85.51|10
1655616980000|2022-06-19 05:36:20|86.85|85.55|86.87|85.57|86.87|85.57|86.83|85.53|7
1655616990000|2022-06-19 05:36:30|86.86|85.56|86.84|85.54|86.86|85.56|86.83|85.53|7
1655617000000|2022-06-19 05:36:40|86.83|85.53|86.78|85.48|86.83|85.53|86.76|85.46|13
1655617010000|2022-06-19 05:36:50|86.79|85.49|86.8|85.5|86.8|85.5|86.79|85.49|2
1655617020000|2022-06-19 05:37:00|86.79|85.49|86.76|85.46|86.79|85.49|86.73|85.43|10
1655617030000|2022-06-19 05:37:10|86.75|85.45|86.78|85.48|86.79|85.49|86.73|85.43|16
1655617040000|2022-06-19 05:37:20|86.77|85.47|86.78|85.48|86.79|85.49|86.77|85.47|3
1655617050000|2022-06-19 05:37:30|86.79|85.49|86.79|85.49|86.79|85.49|86.77|85.47|5
1655617060000|2022-06-19 05:37:40|86.78|85.48|86.78|85.48|86.78|85.48|86.77|85.47|5
1655617070000|2022-06-19 05:37:50|86.8|85.5|86.82|85.52|86.85|85.55|86.8|85.5|6
1655617080000|2022-06-19 05:38:00|86.83|85.53|86.82|85.52|86.83|85.53|86.81|85.51|8
1655617090000|2022-06-19 05:38:10|86.81|85.51|86.78|85.48|86.81|85.51|86.78|85.48|6
1655617100000|2022-06-19 05:38:20|86.77|85.47|86.71|85.41|86.77|85.47|86.71|85.41|6
1655617110000|2022-06-19 05:38:30|86.73|85.43|86.69|85.39|86.73|85.43|86.69|85.39|7
1655617120000|2022-06-19 05:38:40|86.68|85.38|86.76|85.46|86.79|85.49|86.56|85.26|20
1655617130000|2022-06-19 05:38:50|86.77|85.47|86.58|85.28|86.77|85.47|86.58|85.28|14
1655617140000|2022-06-19 05:39:00|86.61|85.31|86.74|85.44|86.74|85.44|86.6|85.3|8
1655617150000|2022-06-19 05:39:10|86.75|85.45|86.77|85.47|86.77|85.47|86.75|85.45|2
1655617160000|2022-06-19 05:39:20|86.74|85.44|86.58|85.28|86.74|85.44|86.58|85.28|8
1655617170000|2022-06-19 05:39:30|86.59|85.29|86.6|85.3|86.65|85.35|86.58|85.28|15
1655617180000|2022-06-19 05:39:40|86.61|85.31|86.71|85.41|86.72|85.42|86.6|85.3|9
1655617190000|2022-06-19 05:39:50|86.69|85.39|86.75|85.45|86.75|85.45|86.67|85.37|10
1655617200000|2022-06-19 05:40:00|86.76|85.46|86.78|85.48|86.8|85.5|86.75|85.45|13
1655617210000|2022-06-19 05:40:10|86.77|85.47|86.77|85.47|86.78|85.48|86.77|85.47|3
1655617220000|2022-06-19 05:40:20|86.78|85.48|86.78|85.48|86.78|85.48|86.77|85.47|5
1655617230000|2022-06-19 05:40:30|86.79|85.49|86.77|85.47|86.79|85.49|86.77|85.47|9
1655617240000|2022-06-19 05:40:40|86.78|85.48|86.77|85.47|86.78|85.48|86.77|85.47|2
1655617250000|2022-06-19 05:40:50|86.78|85.48|86.79|85.49|86.79|85.49|86.78|85.48|2
1655617260000|2022-06-19 05:41:00|86.78|85.48|86.79|85.49|86.79|85.49|86.77|85.47|6
1655617270000|2022-06-19 05:41:10|86.78|85.48|86.79|85.49|86.8|85.5|86.78|85.48|8
1655617290000|2022-06-19 05:41:30|86.8|85.5|86.79|85.49|86.81|85.51|86.79|85.49|5
1655617300000|2022-06-19 05:41:40|86.8|85.5|86.86|85.56|86.87|85.57|86.8|85.5|7
1655617310000|2022-06-19 05:41:50|86.87|85.57|86.86|85.56|86.87|85.57|86.86|85.56|2
1655617320000|2022-06-19 05:42:00|86.87|85.57|86.87|85.57|86.87|85.57|86.87|85.57|1
1655617330000|2022-06-19 05:42:10|86.88|85.58|86.86|85.56|86.88|85.58|86.86|85.56|3
1655617340000|2022-06-19 05:42:20|86.87|85.57|86.82|85.52|86.87|85.57|86.82|85.52|5
1655617350000|2022-06-19 05:42:30|86.81|85.51|86.86|85.56|86.86|85.56|86.81|85.51|5
1655617360000|2022-06-19 05:42:40|86.85|85.55|86.85|85.55|86.85|85.55|86.85|85.55|1
1655617370000|2022-06-19 05:42:50|86.87|85.57|86.87|85.57|86.87|85.57|86.87|85.57|1
1655617380000|2022-06-19 05:43:00|86.86|85.56|86.85|85.55|86.87|85.57|86.85|85.55|6
1655617390000|2022-06-19 05:43:10|86.84|85.54|86.85|85.55|86.85|85.55|86.8|85.5|9
1655617400000|2022-06-19 05:43:20|86.86|85.56|86.86|85.56|86.86|85.56|86.85|85.55|3
1655617410000|2022-06-19 05:43:30|86.88|85.58|86.88|85.58|86.88|85.58|86.87|85.57|3
1655617420000|2022-06-19 05:43:40|86.89|85.59|86.89|85.59|86.89|85.59|86.88|85.58|3
1655617430000|2022-06-19 05:43:50|86.9|85.6|86.91|85.61|86.91|85.61|86.9|85.6|2
1655617440000|2022-06-19 05:44:00|86.9|85.6|86.89|85.59|86.9|85.6|86.87|85.57|5
1655617450000|2022-06-19 05:44:10|86.9|85.6|86.89|85.59|86.91|85.61|86.89|85.59|6
1655617460000|2022-06-19 05:44:20|86.9|85.6|86.88|85.58|86.9|85.6|86.88|85.58|5
1655617470000|2022-06-19 05:44:30|86.89|85.59|86.88|85.58|86.89|85.59|86.88|85.58|2
1655617480000|2022-06-19 05:44:40|86.87|85.57|86.88|85.58|86.88|85.58|86.87|85.57|2
1655617490000|2022-06-19 05:44:50|86.89|85.59|86.9|85.6|86.91|85.61|86.89|85.59|8
1655617500000|2022-06-19 05:45:00|86.91|85.61|86.91|85.61|86.92|85.62|86.89|85.59|8
1655617510000|2022-06-19 05:45:10|86.89|85.59|86.88|85.58|86.89|85.59|86.88|85.58|4
1655617520000|2022-06-19 05:45:20|86.87|85.57|86.87|85.57|86.88|85.58|86.86|85.56|5
1655617530000|2022-06-19 05:45:30|86.86|85.56|86.82|85.52|86.86|85.56|86.8|85.5|10
1655617540000|2022-06-19 05:45:40|86.81|85.51|86.82|85.52|86.83|85.53|86.81|85.51|5
1655617550000|2022-06-19 05:45:50|86.81|85.51|86.8|85.5|86.81|85.51|86.79|85.49|7
1655617560000|2022-06-19 05:46:00|86.79|85.49|86.86|85.56|86.86|85.56|86.79|85.49|10
1655617570000|2022-06-19 05:46:10|86.87|85.57|86.87|85.57|86.88|85.58|86.87|85.57|3
1655617580000|2022-06-19 05:46:20|86.88|85.58|86.92|85.62|86.92|85.62|86.88|85.58|5
1655617590000|2022-06-19 05:46:30|86.91|85.61|86.9|85.6|86.91|85.61|86.89|85.59|8
1655617600000|2022-06-19 05:46:40|86.91|85.61|86.92|85.62|86.92|85.62|86.91|85.61|2
1655617610000|2022-06-19 05:46:50|86.93|85.63|86.93|85.63|86.93|85.63|86.93|85.63|1
1655617620000|2022-06-19 05:47:00|86.94|85.64|86.94|85.64|86.94|85.64|86.94|85.64|1
1655617630000|2022-06-19 05:47:10|86.95|85.65|87.01|85.71|87.02|85.72|86.94|85.64|9
1655617640000|2022-06-19 05:47:20|87.04|85.74|87.05|85.75|87.05|85.75|87.03|85.73|8
1655617650000|2022-06-19 05:47:30|87.04|85.74|87.04|85.74|87.04|85.74|87.04|85.74|1
1655617660000|2022-06-19 05:47:40|87.03|85.73|87.03|85.73|87.03|85.73|87.02|85.72|3
1655617670000|2022-06-19 05:47:50|87.04|85.74|87.06|85.76|87.08|85.78|87.04|85.74|4
1655617690000|2022-06-19 05:48:10|87.07|85.77|87.08|85.78|87.09|85.79|87.07|85.77|4
1655617700000|2022-06-19 05:48:20|87.06|85.76|87.08|85.78|87.09|85.79|87.05|85.75|7
1655617720000|2022-06-19 05:48:40|87.05|85.75|87.01|85.71|87.05|85.75|87.01|85.71|4
1655617730000|2022-06-19 05:48:50|87.04|85.74|86.98|85.68|87.05|85.75|86.98|85.68|10
1655617740000|2022-06-19 05:49:00|86.96|85.66|86.92|85.62|86.97|85.67|86.91|85.61|9
1655617750000|2022-06-19 05:49:10|86.93|85.63|86.95|85.65|86.95|85.65|86.9|85.6|9
1655617760000|2022-06-19 05:49:20|86.97|85.67|87.04|85.74|87.04|85.74|86.97|85.67|8
1655617770000|2022-06-19 05:49:30|87.03|85.73|87|85.7|87.03|85.73|87|85.7|4
1655617780000|2022-06-19 05:49:40|87.01|85.71|87.02|85.72|87.02|85.72|87.01|85.71|2
1655617790000|2022-06-19 05:49:50|87.01|85.71|87.03|85.73|87.03|85.73|87.01|85.71|6
1655617800000|2022-06-19 05:50:00|87.02|85.72|87.01|85.71|87.02|85.72|87.01|85.71|2
1655617810000|2022-06-19 05:50:10|87|85.7|87|85.7|87|85.7|87|85.7|1
1655617820000|2022-06-19 05:50:20|87.01|85.71|87.08|85.78|87.1|85.8|87.01|85.71|9
1655617830000|2022-06-19 05:50:30|87.1|85.8|87.1|85.8|87.1|85.8|87.08|85.78|3
1655617860000|2022-06-19 05:51:00|87.09|85.79|87.09|85.79|87.11|85.81|87.09|85.79|6
1655617870000|2022-06-19 05:51:10|87.1|85.8|87.1|85.8|87.11|85.81|87.08|85.78|8
1655617880000|2022-06-19 05:51:20|87.12|85.82|87.12|85.82|87.12|85.82|87.12|85.82|1
1655617900000|2022-06-19 05:51:40|87.14|85.84|87.14|85.84|87.14|85.84|87.14|85.84|1
1655617920000|2022-06-19 05:52:00|87.13|85.83|87.13|85.83|87.13|85.83|87.13|85.83|1
1655617930000|2022-06-19 05:52:10|87.12|85.82|87.12|85.82|87.12|85.82|87.11|85.81|3
1655617940000|2022-06-19 05:52:20|87.11|85.81|87.12|85.82|87.12|85.82|87.11|85.81|10
1655617950000|2022-06-19 05:52:30|87.14|85.84|87.14|85.84|87.14|85.84|87.14|85.84|1
1655617960000|2022-06-19 05:52:40|87.13|85.83|87.14|85.84|87.14|85.84|87.12|85.82|3
1655617970000|2022-06-19 05:52:50|87.15|85.85|87.15|85.85|87.15|85.85|87.15|85.85|1
1655617980000|2022-06-19 05:53:00|87.14|85.84|87.14|85.84|87.14|85.84|87.1|85.8|8
1655618000000|2022-06-19 05:53:20|87.15|85.85|87.15|85.85|87.15|85.85|87.14|85.84|3
1655618010000|2022-06-19 05:53:30|87.14|85.84|87.14|85.84|87.15|85.85|87.14|85.84|3
1655618040000|2022-06-19 05:54:00|87.15|85.85|87.15|85.85|87.15|85.85|87.15|85.85|1
1655618050000|2022-06-19 05:54:10|87.14|85.84|87.05|85.75|87.14|85.84|87.05|85.75|7
1655618060000|2022-06-19 05:54:20|87.04|85.74|86.95|85.65|87.04|85.74|86.95|85.65|7
1655618070000|2022-06-19 05:54:30|86.94|85.64|86.97|85.67|86.97|85.67|86.94|85.64|3
1655618080000|2022-06-19 05:54:40|86.98|85.68|87|85.7|87.02|85.72|86.96|85.66|8
1655618090000|2022-06-19 05:54:50|87.01|85.71|86.99|85.69|87.01|85.71|86.98|85.68|8
1655618100000|2022-06-19 05:55:00|87|85.7|86.98|85.68|87|85.7|86.97|85.67|5
1655618110000|2022-06-19 05:55:10|86.97|85.67|86.96|85.66|86.98|85.68|86.96|85.66|6
1655618120000|2022-06-19 05:55:20|86.95|85.65|86.91|85.61|86.95|85.65|86.91|85.61|4
1655618130000|2022-06-19 05:55:30|86.9|85.6|86.92|85.62|86.94|85.64|86.89|85.59|10
1655618140000|2022-06-19 05:55:40|86.91|85.61|86.92|85.62|86.94|85.64|86.91|85.61|4
1655618150000|2022-06-19 05:55:50|86.91|85.61|87.15|85.85|87.16|85.86|86.91|85.61|16
1655618160000|2022-06-19 05:56:00|87.26|85.96|87.22|85.92|87.29|85.99|87.21|85.91|11
1655618170000|2022-06-19 05:56:10|87.23|85.93|87.18|85.88|87.23|85.93|87.18|85.88|6
1655618180000|2022-06-19 05:56:20|87.19|85.89|87.29|85.99|87.29|85.99|87.18|85.88|14
1655618190000|2022-06-19 05:56:30|87.28|85.98|87.27|85.97|87.29|85.99|87.27|85.97|8
1655618200000|2022-06-19 05:56:40|87.25|85.95|87.29|85.99|87.29|85.99|87.25|85.95|4
1655618210000|2022-06-19 05:56:50|87.32|86.02|87.33|86.03|87.34|86.04|87.32|86.02|4
1655618220000|2022-06-19 05:57:00|87.32|86.02|87.32|86.02|87.35|86.05|87.31|86.01|10
1655618230000|2022-06-19 05:57:10|87.33|86.03|87.47|86.17|87.47|86.17|87.32|86.02|4
1655618260000|2022-06-19 05:57:40|87.48|86.18|87.48|86.18|87.48|86.18|87.48|86.18|1
1655618270000|2022-06-19 05:57:50|87.47|86.17|87.44|86.14|87.47|86.17|87.43|86.13|3
1655618280000|2022-06-19 05:58:00|87.43|86.13|87.44|86.14|87.44|86.14|87.42|86.12|3
1655618290000|2022-06-19 05:58:10|87.42|86.12|87.43|86.13|87.43|86.13|87.38|86.08|9
1655618300000|2022-06-19 05:58:20|87.42|86.12|87.44|86.14|87.44|86.14|87.38|86.08|8
1655618320000|2022-06-19 05:58:40|87.4|86.1|87.4|86.1|87.4|86.1|87.39|86.09|3
1655618330000|2022-06-19 05:58:50|87.39|86.09|87.39|86.09|87.39|86.09|87.39|86.09|1
1655618340000|2022-06-19 05:59:00|87.43|86.13|87.44|86.14|87.44|86.14|87.43|86.13|2
1655618350000|2022-06-19 05:59:10|87.42|86.12|87.38|86.08|87.42|86.12|87.38|86.08|5
1655618360000|2022-06-19 05:59:20|87.4|86.1|87.43|86.13|87.43|86.13|87.4|86.1|4
1655618370000|2022-06-19 05:59:30|87.44|86.14|87.44|86.14|87.44|86.14|87.43|86.13|3
1655618380000|2022-06-19 05:59:40|87.43|86.13|87.39|86.09|87.44|86.14|87.39|86.09|3
1655618390000|2022-06-19 05:59:50|87.38|86.08|87.37|86.07|87.38|86.08|87.37|86.07|2
1655618400000|2022-06-19 06:00:00|87.38|86.08|87.37|86.07|87.38|86.08|87.36|86.06|4
1655618410000|2022-06-19 06:00:10|87.36|86.06|87.36|86.06|87.36|86.06|87.36|86.06|1
1655618420000|2022-06-19 06:00:20|87.35|86.05|87.34|86.04|87.36|86.06|87.34|86.04|4
1655618430000|2022-06-19 06:00:30|87.35|86.05|87.34|86.04|87.35|86.05|87.34|86.04|2
1655618440000|2022-06-19 06:00:40|87.33|86.03|87.22|85.92|87.33|86.03|87.22|85.92|12
1655618450000|2022-06-19 06:00:50|87.2|85.9|87.2|85.9|87.2|85.9|87.2|85.9|1
1655618460000|2022-06-19 06:01:00|87.19|85.89|87.17|85.87|87.19|85.89|87.17|85.87|3
1655618470000|2022-06-19 06:01:10|87.16|85.86|87.17|85.87|87.17|85.87|87.16|85.86|2
1655618480000|2022-06-19 06:01:20|87.16|85.86|87.16|85.86|87.16|85.86|87.16|85.86|1
1655618490000|2022-06-19 06:01:30|87.17|85.87|87.17|85.87|87.17|85.87|87.17|85.87|1
1655618500000|2022-06-19 06:01:40|87.16|85.86|87.16|85.86|87.16|85.86|87.16|85.86|1
1655618520000|2022-06-19 06:02:00|87.17|85.87|87.17|85.87|87.17|85.87|87.17|85.87|1
1655618530000|2022-06-19 06:02:10|87.16|85.86|87.14|85.84|87.16|85.86|87.14|85.84|3
1655618540000|2022-06-19 06:02:20|87.13|85.83|87.03|85.73|87.13|85.83|87.03|85.73|11
1655618550000|2022-06-19 06:02:30|87.02|85.72|87.07|85.77|87.07|85.77|87.02|85.72|6
1655618560000|2022-06-19 06:02:40|87.06|85.76|86.93|85.63|87.06|85.76|86.92|85.62|15
1655618570000|2022-06-19 06:02:50|86.95|85.65|86.95|85.65|86.97|85.67|86.95|85.65|5
1655618580000|2022-06-19 06:03:00|86.94|85.64|86.97|85.67|86.98|85.68|86.92|85.62|13
1655618590000|2022-06-19 06:03:10|86.96|85.66|86.99|85.69|86.99|85.69|86.96|85.66|5
1655618600000|2022-06-19 06:03:20|86.97|85.67|86.96|85.66|86.98|85.68|86.94|85.64|7
1655618610000|2022-06-19 06:03:30|86.95|85.65|86.97|85.67|86.99|85.69|86.95|85.65|4
1655618620000|2022-06-19 06:03:40|86.98|85.68|87.05|85.75|87.05|85.75|86.98|85.68|6
1655618630000|2022-06-19 06:03:50|87.06|85.76|87.09|85.79|87.1|85.8|87.06|85.76|7
1655618640000|2022-06-19 06:04:00|87.1|85.8|87.23|85.93|87.23|85.93|87.1|85.8|5
1655618650000|2022-06-19 06:04:10|87.21|85.91|87.28|85.98|87.28|85.98|87.21|85.91|10
1655618680000|2022-06-19 06:04:40|87.29|85.99|87.3|86|87.3|86|87.29|85.99|2
1655618690000|2022-06-19 06:04:50|87.31|86.01|87.28|85.98|87.31|86.01|87.28|85.98|3
1655618700000|2022-06-19 06:05:00|87.29|85.99|87.28|85.98|87.29|85.99|87.28|85.98|2
1655618730000|2022-06-19 06:05:30|87.27|85.97|87.27|85.97|87.27|85.97|87.27|85.97|1
1655618740000|2022-06-19 06:05:40|87.26|85.96|87.28|85.98|87.28|85.98|87.26|85.96|3
1655618750000|2022-06-19 06:05:50|87.32|86.02|87.49|86.19|87.49|86.19|87.31|86.01|8
1655618760000|2022-06-19 06:06:00|87.48|86.18|87.75|86.45|87.75|86.45|87.48|86.18|6
1655618770000|2022-06-19 06:06:10|87.78|86.48|87.83|86.53|88.07|86.77|87.77|86.47|20
1655618780000|2022-06-19 06:06:20|87.82|86.52|87.92|86.62|87.93|86.63|87.82|86.52|18
1655618790000|2022-06-19 06:06:30|87.91|86.61|87.87|86.57|87.91|86.61|87.81|86.51|12
1655618800000|2022-06-19 06:06:40|87.88|86.58|87.76|86.46|87.88|86.58|87.76|86.46|10
1655618810000|2022-06-19 06:06:50|87.77|86.47|87.83|86.53|87.84|86.54|87.77|86.47|12
1655618820000|2022-06-19 06:07:00|87.82|86.52|87.88|86.58|87.88|86.58|87.81|86.51|8
1655618830000|2022-06-19 06:07:10|87.85|86.55|87.86|86.56|87.86|86.56|87.84|86.54|4
1655618840000|2022-06-19 06:07:20|87.87|86.57|87.88|86.58|87.88|86.58|87.86|86.56|8
1655618850000|2022-06-19 06:07:30|87.89|86.59|87.89|86.59|87.89|86.59|87.88|86.58|3
1655618860000|2022-06-19 06:07:40|87.88|86.58|87.89|86.59|87.89|86.59|87.88|86.58|2
1655618870000|2022-06-19 06:07:50|87.88|86.58|87.98|86.68|88.02|86.72|87.88|86.58|16
1655618880000|2022-06-19 06:08:00|87.97|86.67|87.89|86.59|87.97|86.67|87.89|86.59|9
1655618890000|2022-06-19 06:08:10|87.9|86.6|87.99|86.69|87.99|86.69|87.9|86.6|7
1655618900000|2022-06-19 06:08:20|87.98|86.68|88|86.7|88.03|86.73|87.96|86.66|13
1655618910000|2022-06-19 06:08:30|87.97|86.67|87.92|86.62|87.97|86.67|87.91|86.61|10
1655618920000|2022-06-19 06:08:40|87.93|86.63|87.91|86.61|87.93|86.63|87.91|86.61|5
1655618930000|2022-06-19 06:08:50|87.93|86.63|88.04|86.74|88.04|86.74|87.93|86.63|10
1655618940000|2022-06-19 06:09:00|88.03|86.73|88|86.7|88.03|86.73|88|86.7|10
1655618950000|2022-06-19 06:09:10|88.01|86.71|88|86.7|88.01|86.71|88|86.7|6
1655618960000|2022-06-19 06:09:20|88.01|86.71|87.98|86.68|88.01|86.71|87.98|86.68|4
1655618970000|2022-06-19 06:09:30|87.97|86.67|87.92|86.62|87.97|86.67|87.92|86.62|5
1655618980000|2022-06-19 06:09:40|87.93|86.63|87.9|86.6|87.93|86.63|87.9|86.6|6
1655618990000|2022-06-19 06:09:50|87.89|86.59|87.9|86.6|87.9|86.6|87.89|86.59|4
1655619000000|2022-06-19 06:10:00|87.89|86.59|87.91|86.61|87.92|86.62|87.89|86.59|5
1655619010000|2022-06-19 06:10:10|87.92|86.62|87.91|86.61|87.92|86.62|87.9|86.6|4
1655619020000|2022-06-19 06:10:20|87.9|86.6|87.95|86.65|87.95|86.65|87.9|86.6|6
1655619030000|2022-06-19 06:10:30|87.94|86.64|87.94|86.64|87.97|86.67|87.89|86.59|14
1655619040000|2022-06-19 06:10:40|87.93|86.63|87.95|86.65|87.96|86.66|87.93|86.63|4
1655619050000|2022-06-19 06:10:50|87.96|86.66|87.96|86.66|87.96|86.66|87.95|86.65|3
1655619060000|2022-06-19 06:11:00|87.95|86.65|87.96|86.66|87.97|86.67|87.95|86.65|3
1655619070000|2022-06-19 06:11:10|87.97|86.67|87.98|86.68|87.98|86.68|87.96|86.66|3
1655619080000|2022-06-19 06:11:20|87.97|86.67|88.01|86.71|88.02|86.72|87.97|86.67|5
1655619090000|2022-06-19 06:11:30|88.02|86.72|88.02|86.72|88.02|86.72|88.02|86.72|1
1655619100000|2022-06-19 06:11:40|88|86.7|88|86.7|88|86.7|88|86.7|1
1655619110000|2022-06-19 06:11:50|88.01|86.71|88|86.7|88.01|86.71|88|86.7|2
1655619120000|2022-06-19 06:12:00|88.01|86.71|88.01|86.71|88.01|86.71|88.01|86.71|1
1655619130000|2022-06-19 06:12:10|88|86.7|88|86.7|88.01|86.71|87.99|86.69|5
1655619140000|2022-06-19 06:12:20|88.01|86.71|88.02|86.72|88.02|86.72|88.01|86.71|4
1655619150000|2022-06-19 06:12:30|88.03|86.73|88.03|86.73|88.03|86.73|88.03|86.73|1
1655619170000|2022-06-19 06:12:50|88.02|86.72|88|86.7|88.02|86.72|88|86.7|5
1655619180000|2022-06-19 06:13:00|88.02|86.72|88.03|86.73|88.03|86.73|88.02|86.72|6
1655619190000|2022-06-19 06:13:10|88.04|86.74|88.04|86.74|88.04|86.74|88.04|86.74|1
1655619220000|2022-06-19 06:13:40|88.02|86.72|88|86.7|88.02|86.72|88|86.7|3
1655619230000|2022-06-19 06:13:50|88.01|86.71|87.94|86.64|88.01|86.71|87.93|86.63|9
1655619240000|2022-06-19 06:14:00|87.95|86.65|87.96|86.66|87.96|86.66|87.94|86.64|6
1655619250000|2022-06-19 06:14:10|87.97|86.67|87.97|86.67|87.97|86.67|87.97|86.67|1
1655619260000|2022-06-19 06:14:20|87.96|86.66|87.96|86.66|87.97|86.67|87.96|86.66|3
1655619270000|2022-06-19 06:14:30|87.98|86.68|87.96|86.66|87.98|86.68|87.96|86.66|3
1655619280000|2022-06-19 06:14:40|87.95|86.65|87.95|86.65|87.95|86.65|87.95|86.65|1
1655619300000|2022-06-19 06:15:00|87.96|86.66|88.04|86.74|88.04|86.74|87.96|86.66|4
1655619320000|2022-06-19 06:15:20|88.02|86.72|87.97|86.67|88.02|86.72|87.97|86.67|6
1655619330000|2022-06-19 06:15:30|87.96|86.66|87.99|86.69|87.99|86.69|87.95|86.65|7
1655619340000|2022-06-19 06:15:40|87.98|86.68|88.01|86.71|88.01|86.71|87.98|86.68|3
1655619350000|2022-06-19 06:15:50|87.99|86.69|87.97|86.67|87.99|86.69|87.97|86.67|3
1655619360000|2022-06-19 06:16:00|87.98|86.68|87.98|86.68|87.98|86.68|87.98|86.68|1
1655619370000|2022-06-19 06:16:10|88|86.7|88.04|86.74|88.04|86.74|88|86.7|4
1655619380000|2022-06-19 06:16:20|88.06|86.76|88.12|86.82|88.12|86.82|88.06|86.76|5
1655619390000|2022-06-19 06:16:30|88.13|86.83|88.36|87.06|88.36|87.06|88.13|86.83|21
1655619400000|2022-06-19 06:16:40|88.35|87.05|88.27|86.97|88.36|87.06|88.27|86.97|13
1655619410000|2022-06-19 06:16:50|88.24|86.94|88.27|86.97|88.31|87.01|88.23|86.93|11
1655619420000|2022-06-19 06:17:00|88.28|86.98|88.46|87.16|88.46|87.16|88.27|86.97|10
1655619430000|2022-06-19 06:17:10|88.48|87.18|88.41|87.11|88.49|87.19|88.4|87.1|10
1655619440000|2022-06-19 06:17:20|88.42|87.12|88.51|87.21|88.52|87.22|88.41|87.11|15
1655619450000|2022-06-19 06:17:30|88.52|87.22|88.5|87.2|88.54|87.24|88.46|87.16|16
1655619460000|2022-06-19 06:17:40|88.51|87.21|88.53|87.23|88.55|87.25|88.45|87.15|14
1655619470000|2022-06-19 06:17:50|88.52|87.22|88.49|87.19|88.52|87.22|88.49|87.19|7
1655619480000|2022-06-19 06:18:00|88.46|87.16|88.43|87.13|88.46|87.16|88.42|87.12|7
1655619490000|2022-06-19 06:18:10|88.41|87.11|88.52|87.22|88.53|87.23|88.41|87.11|14
1655619500000|2022-06-19 06:18:20|88.5|87.2|88.45|87.15|88.5|87.2|88.44|87.14|8
1655619510000|2022-06-19 06:18:30|88.46|87.16|88.45|87.15|88.5|87.2|88.45|87.15|9
1655619520000|2022-06-19 06:18:40|88.44|87.14|88.47|87.17|88.48|87.18|88.42|87.12|11
1655619530000|2022-06-19 06:18:50|88.46|87.16|88.44|87.14|88.47|87.17|88.44|87.14|5
1655619540000|2022-06-19 06:19:00|88.43|87.13|88.37|87.07|88.43|87.13|88.37|87.07|6
1655619550000|2022-06-19 06:19:10|88.36|87.06|88.74|87.44|88.74|87.44|88.35|87.05|11
1655619560000|2022-06-19 06:19:20|88.73|87.43|89.16|87.86|89.18|87.88|88.73|87.43|24
1655619570000|2022-06-19 06:19:30|89.23|87.93|89.08|87.78|89.23|87.93|88.95|87.65|18
1655619580000|2022-06-19 06:19:40|89.1|87.8|89.19|87.89|89.31|88.01|89.1|87.8|19
1655619590000|2022-06-19 06:19:50|89.17|87.87|88.96|87.66|89.17|87.87|88.96|87.66|18
1655619600000|2022-06-19 06:20:00|88.97|87.67|88.67|87.37|89.07|87.77|88.67|87.37|20
1655619610000|2022-06-19 06:20:10|88.66|87.36|88.62|87.32|88.66|87.36|88.33|87.03|29
1655619620000|2022-06-19 06:20:20|88.61|87.31|88.9|87.6|88.91|87.61|88.61|87.31|17
1655619630000|2022-06-19 06:20:30|88.89|87.59|88.81|87.51|88.91|87.61|88.81|87.51|19
1655619640000|2022-06-19 06:20:40|88.85|87.55|88.77|87.47|88.92|87.62|88.75|87.45|16
1655619650000|2022-06-19 06:20:50|88.82|87.52|88.87|87.57|88.88|87.58|88.82|87.52|8
1655619660000|2022-06-19 06:21:00|88.88|87.58|88.87|87.57|89.1|87.8|88.84|87.54|23
1655619670000|2022-06-19 06:21:10|88.93|87.63|88.81|87.51|88.96|87.66|88.81|87.51|15
1655619680000|2022-06-19 06:21:20|88.8|87.5|88.86|87.56|88.88|87.58|88.75|87.45|15
1655619690000|2022-06-19 06:21:30|88.84|87.54|88.85|87.55|88.87|87.57|88.81|87.51|12
1655619700000|2022-06-19 06:21:40|88.88|87.58|88.89|87.59|88.89|87.59|88.83|87.53|16
1655619710000|2022-06-19 06:21:50|88.87|87.57|88.8|87.5|88.87|87.57|88.78|87.48|12
1655619720000|2022-06-19 06:22:00|88.83|87.53|88.84|87.54|88.85|87.55|88.83|87.53|6
1655619730000|2022-06-19 06:22:10|88.83|87.53|88.86|87.56|88.9|87.6|88.82|87.52|23
1655619740000|2022-06-19 06:22:20|88.85|87.55|88.88|87.58|88.88|87.58|88.85|87.55|5
1655619750000|2022-06-19 06:22:30|88.89|87.59|88.85|87.55|88.89|87.59|88.85|87.55|5
1655619760000|2022-06-19 06:22:40|88.84|87.54|88.85|87.55|88.9|87.6|88.84|87.54|17
1655619770000|2022-06-19 06:22:50|88.84|87.54|88.84|87.54|88.85|87.55|88.81|87.51|13
1655619780000|2022-06-19 06:23:00|88.83|87.53|88.84|87.54|88.85|87.55|88.82|87.52|10
1655619790000|2022-06-19 06:23:10|88.82|87.52|88.76|87.46|88.82|87.52|88.75|87.45|11
1655619800000|2022-06-19 06:23:20|88.81|87.51|88.85|87.55|88.88|87.58|88.81|87.51|12
1655619810000|2022-06-19 06:23:30|88.84|87.54|88.84|87.54|88.87|87.57|88.84|87.54|5
1655619820000|2022-06-19 06:23:40|88.85|87.55|88.89|87.59|88.89|87.59|88.84|87.54|7
1655619830000|2022-06-19 06:23:50|88.88|87.58|88.93|87.63|88.93|87.63|88.86|87.56|10
1655619840000|2022-06-19 06:24:00|88.94|87.64|88.94|87.64|88.94|87.64|88.94|87.64|1
1655619850000|2022-06-19 06:24:10|88.93|87.63|88.93|87.63|88.94|87.64|88.93|87.63|3
1655619870000|2022-06-19 06:24:30|88.92|87.62|88.9|87.6|88.93|87.63|88.9|87.6|4
1655619880000|2022-06-19 06:24:40|88.89|87.59|88.87|87.57|88.9|87.6|88.85|87.55|6
1655619890000|2022-06-19 06:24:50|88.86|87.56|88.91|87.61|88.91|87.61|88.85|87.55|6
1655619900000|2022-06-19 06:25:00|88.9|87.6|88.92|87.62|88.93|87.63|88.9|87.6|5
1655619910000|2022-06-19 06:25:10|88.9|87.6|88.91|87.61|88.92|87.62|88.89|87.59|10
1655619920000|2022-06-19 06:25:20|88.9|87.6|88.77|87.47|88.9|87.6|88.77|87.47|9
1655619930000|2022-06-19 06:25:30|88.78|87.48|88.81|87.51|88.81|87.51|88.78|87.48|6
1655619940000|2022-06-19 06:25:40|88.82|87.52|88.82|87.52|88.82|87.52|88.81|87.51|3
1655619950000|2022-06-19 06:25:50|88.81|87.51|88.8|87.5|88.81|87.51|88.8|87.5|2
1655619960000|2022-06-19 06:26:00|88.81|87.51|88.82|87.52|88.82|87.52|88.81|87.51|2
1655619970000|2022-06-19 06:26:10|88.81|87.51|88.68|87.38|88.81|87.51|88.68|87.38|12
1655619980000|2022-06-19 06:26:20|88.69|87.39|88.73|87.43|88.73|87.43|88.68|87.38|6
1655619990000|2022-06-19 06:26:30|88.77|87.47|88.76|87.46|88.77|87.47|88.75|87.45|3
1655620000000|2022-06-19 06:26:40|88.75|87.45|88.75|87.45|88.8|87.5|88.74|87.44|9
1655620010000|2022-06-19 06:26:50|88.74|87.44|88.75|87.45|88.75|87.45|88.74|87.44|2
1655620020000|2022-06-19 06:27:00|88.76|87.46|88.76|87.46|88.76|87.46|88.76|87.46|1
1655620030000|2022-06-19 06:27:10|88.77|87.47|88.79|87.49|88.8|87.5|88.76|87.46|8
1655620040000|2022-06-19 06:27:20|88.78|87.48|88.88|87.58|88.88|87.58|88.76|87.46|10
1655620050000|2022-06-19 06:27:30|88.87|87.57|88.87|87.57|88.87|87.57|88.87|87.57|1
1655620060000|2022-06-19 06:27:40|88.88|87.58|88.9|87.6|88.9|87.6|88.88|87.58|2
1655620070000|2022-06-19 06:27:50|88.89|87.59|88.71|87.41|88.89|87.59|88.67|87.37|11
1655620080000|2022-06-19 06:28:00|88.68|87.38|88.61|87.31|88.68|87.38|88.61|87.31|5
1655620090000|2022-06-19 06:28:10|88.62|87.32|88.65|87.35|88.65|87.35|88.62|87.32|3
1655620100000|2022-06-19 06:28:20|88.66|87.36|88.66|87.36|88.66|87.36|88.66|87.36|1
1655620110000|2022-06-19 06:28:30|88.67|87.37|88.8|87.5|88.8|87.5|88.67|87.37|6
1655620120000|2022-06-19 06:28:40|88.79|87.49|88.8|87.5|88.8|87.5|88.79|87.49|2
1655620130000|2022-06-19 06:28:50|88.79|87.49|88.75|87.45|88.79|87.49|88.75|87.45|3
1655620140000|2022-06-19 06:29:00|88.77|87.47|88.82|87.52|88.83|87.53|88.75|87.45|9
1655620150000|2022-06-19 06:29:10|88.81|87.51|88.84|87.54|88.85|87.55|88.81|87.51|4
1655620160000|2022-06-19 06:29:20|88.85|87.55|88.83|87.53|88.85|87.55|88.83|87.53|2
1655620180000|2022-06-19 06:29:40|88.84|87.54|88.83|87.53|88.85|87.55|88.83|87.53|4
1655620190000|2022-06-19 06:29:50|88.82|87.52|88.8|87.5|88.82|87.52|88.8|87.5|3
1655620200000|2022-06-19 06:30:00|88.81|87.51|88.77|87.47|88.81|87.51|88.76|87.46|13
1655620210000|2022-06-19 06:30:10|88.79|87.49|88.81|87.51|88.81|87.51|88.79|87.49|5
1655620220000|2022-06-19 06:30:20|88.82|87.52|88.83|87.53|88.83|87.53|88.81|87.51|6
1655620230000|2022-06-19 06:30:30|88.82|87.52|88.82|87.52|88.83|87.53|88.82|87.52|3
1655620250000|2022-06-19 06:30:50|88.83|87.53|88.9|87.6|88.91|87.61|88.83|87.53|9
1655620270000|2022-06-19 06:31:10|88.88|87.58|88.88|87.58|88.88|87.58|88.88|87.58|1
1655620290000|2022-06-19 06:31:30|88.89|87.59|88.91|87.61|88.91|87.61|88.88|87.58|6
1655620300000|2022-06-19 06:31:40|88.9|87.6|88.91|87.61|88.92|87.62|88.9|87.6|6
1655620310000|2022-06-19 06:31:50|88.9|87.6|88.91|87.61|88.92|87.62|88.9|87.6|8
1655620320000|2022-06-19 06:32:00|88.92|87.62|88.9|87.6|88.92|87.62|88.9|87.6|4
1655620330000|2022-06-19 06:32:10|88.89|87.59|88.89|87.59|88.9|87.6|88.89|87.59|5
1655620340000|2022-06-19 06:32:20|88.9|87.6|88.9|87.6|88.9|87.6|88.89|87.59|3
1655620350000|2022-06-19 06:32:30|88.89|87.59|88.93|87.63|88.93|87.63|88.89|87.59|5
1655620360000|2022-06-19 06:32:40|88.94|87.64|88.93|87.63|88.94|87.64|88.93|87.63|2
1655620380000|2022-06-19 06:33:00|88.91|87.61|88.96|87.66|88.98|87.68|88.91|87.61|4
1655620390000|2022-06-19 06:33:10|88.97|87.67|88.97|87.67|88.97|87.67|88.97|87.67|1
1655620400000|2022-06-19 06:33:20|88.98|87.68|88.84|87.54|88.98|87.68|88.84|87.54|13
1655620410000|2022-06-19 06:33:30|88.83|87.53|88.74|87.44|88.83|87.53|88.73|87.43|16
1655620420000|2022-06-19 06:33:40|88.73|87.43|88.74|87.44|88.74|87.44|88.73|87.43|10
1655620430000|2022-06-19 06:33:50|88.73|87.43|88.7|87.4|88.73|87.43|88.7|87.4|5
1655620440000|2022-06-19 06:34:00|88.69|87.39|88.6|87.3|88.7|87.4|88.58|87.28|15
1655620450000|2022-06-19 06:34:10|88.56|87.26|88.57|87.27|88.57|87.27|88.56|87.26|4
1655620460000|2022-06-19 06:34:20|88.58|87.28|88.6|87.3|88.6|87.3|88.58|87.28|3
1655620470000|2022-06-19 06:34:30|88.61|87.31|88.61|87.31|88.61|87.31|88.61|87.31|1
1655620480000|2022-06-19 06:34:40|88.6|87.3|88.6|87.3|88.6|87.3|88.6|87.3|1
1655620490000|2022-06-19 06:34:50|88.61|87.31|88.6|87.3|88.61|87.31|88.6|87.3|2
1655620500000|2022-06-19 06:35:00|88.59|87.29|88.39|87.09|88.59|87.29|88.38|87.08|12
1655620510000|2022-06-19 06:35:10|88.37|87.07|88.39|87.09|88.39|87.09|88.37|87.07|2
1655620520000|2022-06-19 06:35:20|88.37|87.07|88.39|87.09|88.39|87.09|88.37|87.07|3
1655620530000|2022-06-19 06:35:30|88.43|87.13|88.49|87.19|88.49|87.19|88.43|87.13|5
1655620540000|2022-06-19 06:35:40|88.48|87.18|88.42|87.12|88.48|87.18|88.42|87.12|4
1655620550000|2022-06-19 06:35:50|88.43|87.13|88.5|87.2|88.5|87.2|88.43|87.13|5
1655620560000|2022-06-19 06:36:00|88.49|87.19|88.43|87.13|88.49|87.19|88.43|87.13|5
1655620570000|2022-06-19 06:36:10|88.44|87.14|88.44|87.14|88.44|87.14|88.44|87.14|1
1655620580000|2022-06-19 06:36:20|88.43|87.13|88.43|87.13|88.43|87.13|88.43|87.13|1
1655620590000|2022-06-19 06:36:30|88.41|87.11|88.41|87.11|88.42|87.12|88.41|87.11|3
1655620600000|2022-06-19 06:36:40|88.42|87.12|88.42|87.12|88.42|87.12|88.42|87.12|1
1655620620000|2022-06-19 06:37:00|88.41|87.11|88.33|87.03|88.41|87.11|88.33|87.03|5
1655620630000|2022-06-19 06:37:10|88.32|87.02|88.32|87.02|88.32|87.02|88.32|87.02|1
1655620640000|2022-06-19 06:37:20|88.3|87|88.32|87.02|88.32|87.02|88.3|87|3
1655620660000|2022-06-19 06:37:40|88.31|87.01|88.31|87.01|88.31|87.01|88.31|87.01|1
1655620670000|2022-06-19 06:37:50|88.29|86.99|88.33|87.03|88.33|87.03|88.29|86.99|4
1655620680000|2022-06-19 06:38:00|88.34|87.04|88.33|87.03|88.34|87.04|88.33|87.03|4
1655620720000|2022-06-19 06:38:40|88.32|87.02|88.24|86.94|88.32|87.02|88.24|86.94|5
1655620730000|2022-06-19 06:38:50|88.23|86.93|88.1|86.8|88.23|86.93|88.1|86.8|8
1655620740000|2022-06-19 06:39:00|88.09|86.79|88.19|86.89|88.2|86.9|88.08|86.78|8
1655620750000|2022-06-19 06:39:10|88.15|86.85|88.14|86.84|88.15|86.85|88.13|86.83|4
1655620760000|2022-06-19 06:39:20|88.13|86.83|88.11|86.81|88.13|86.83|88.11|86.81|5
1655620780000|2022-06-19 06:39:40|88.12|86.82|88.16|86.86|88.16|86.86|88.12|86.82|6
1655620790000|2022-06-19 06:39:50|88.15|86.85|88.15|86.85|88.15|86.85|88.14|86.84|3
1655620800000|2022-06-19 06:40:00|88.16|86.86|88.14|86.84|88.16|86.86|88.14|86.84|2
1655620810000|2022-06-19 06:40:10|88.15|86.85|88.14|86.84|88.15|86.85|88.11|86.81|6
1655620820000|2022-06-19 06:40:20|88.13|86.83|88.15|86.85|88.15|86.85|88.11|86.81|6
1655620840000|2022-06-19 06:40:40|88.14|86.84|88.15|86.85|88.16|86.86|88.13|86.83|4
1655620850000|2022-06-19 06:40:50|88.16|86.86|88.16|86.86|88.16|86.86|88.16|86.86|1
1655620860000|2022-06-19 06:41:00|88.17|86.87|88.2|86.9|88.2|86.9|88.17|86.87|4
1655620870000|2022-06-19 06:41:10|88.21|86.91|88.19|86.89|88.21|86.91|88.19|86.89|3
1655620880000|2022-06-19 06:41:20|88.18|86.88|88.19|86.89|88.19|86.89|88.18|86.88|2
1655620890000|2022-06-19 06:41:30|88.18|86.88|88.2|86.9|88.2|86.9|88.18|86.88|3
1655620900000|2022-06-19 06:41:40|88.21|86.91|88.2|86.9|88.21|86.91|88.2|86.9|4
1655620910000|2022-06-19 06:41:50|88.18|86.88|88.19|86.89|88.19|86.89|88.18|86.88|2
1655620920000|2022-06-19 06:42:00|88.2|86.9|88.2|86.9|88.2|86.9|88.2|86.9|1
1655620930000|2022-06-19 06:42:10|88.21|86.91|88.37|87.07|88.37|87.07|88.21|86.91|8
1655620940000|2022-06-19 06:42:20|88.38|87.08|88.38|87.08|88.38|87.08|88.38|87.08|1
1655620960000|2022-06-19 06:42:40|88.39|87.09|88.39|87.09|88.39|87.09|88.39|87.09|1
1655620970000|2022-06-19 06:42:50|88.38|87.08|88.32|87.02|88.38|87.08|88.32|87.02|3
1655620980000|2022-06-19 06:43:00|88.31|87.01|88.31|87.01|88.31|87.01|88.31|87.01|1
1655620990000|2022-06-19 06:43:10|88.32|87.02|88.32|87.02|88.32|87.02|88.32|87.02|1
1655621010000|2022-06-19 06:43:30|88.26|86.96|88.3|87|88.3|87|88.25|86.95|8
1655621020000|2022-06-19 06:43:40|88.29|86.99|88.27|86.97|88.29|86.99|88.24|86.94|5
1655621030000|2022-06-19 06:43:50|88.28|86.98|88.32|87.02|88.36|87.06|88.28|86.98|15
1655621050000|2022-06-19 06:44:10|88.33|87.03|88.33|87.03|88.33|87.03|88.33|87.03|1
1655621080000|2022-06-19 06:44:40|88.34|87.04|88.33|87.03|88.34|87.04|88.33|87.03|2
1655621090000|2022-06-19 06:44:50|88.34|87.04|88.33|87.03|88.34|87.04|88.33|87.03|4
1655621110000|2022-06-19 06:45:10|88.32|87.02|88.28|86.98|88.32|87.02|88.27|86.97|6
1655621120000|2022-06-19 06:45:20|88.3|87|88.33|87.03|88.33|87.03|88.29|86.99|7
1655621130000|2022-06-19 06:45:30|88.32|87.02|88.33|87.03|88.33|87.03|88.32|87.02|2
1655621150000|2022-06-19 06:45:50|88.34|87.04|88.33|87.03|88.34|87.04|88.33|87.03|2
1655621160000|2022-06-19 06:46:00|88.34|87.04|88.38|87.08|88.38|87.08|88.34|87.04|4
1655621220000|2022-06-19 06:47:00|88.37|87.07|88.37|87.07|88.37|87.07|88.37|87.07|1
1655621230000|2022-06-19 06:47:10|88.34|87.04|88.23|86.93|88.34|87.04|88.23|86.93|10
1655621240000|2022-06-19 06:47:20|88.21|86.91|88.22|86.92|88.22|86.92|88.21|86.91|2
1655621250000|2022-06-19 06:47:30|88.21|86.91|88.15|86.85|88.21|86.91|88.14|86.84|13
1655621260000|2022-06-19 06:47:40|88.14|86.84|88.15|86.85|88.15|86.85|88.14|86.84|2
1655621270000|2022-06-19 06:47:50|88.14|86.84|88.1|86.8|88.14|86.84|88.1|86.8|3
1655621280000|2022-06-19 06:48:00|88.09|86.79|88.06|86.76|88.1|86.8|88.06|86.76|8
1655621290000|2022-06-19 06:48:10|88.05|86.75|88.08|86.78|88.08|86.78|88.05|86.75|3
1655621300000|2022-06-19 06:48:20|88.07|86.77|88.08|86.78|88.08|86.78|88.05|86.75|6
1655621310000|2022-06-19 06:48:30|88.09|86.79|88.09|86.79|88.09|86.79|88.09|86.79|1
1655621330000|2022-06-19 06:48:50|88.08|86.78|88.09|86.79|88.09|86.79|88.08|86.78|2
1655621340000|2022-06-19 06:49:00|88.1|86.8|88.1|86.8|88.1|86.8|88.1|86.8|1
1655621350000|2022-06-19 06:49:10|88.11|86.81|88.11|86.81|88.11|86.81|88.11|86.81|1
1655621360000|2022-06-19 06:49:20|88.1|86.8|88.06|86.76|88.1|86.8|88.06|86.76|4
1655621380000|2022-06-19 06:49:40|88.04|86.74|88.1|86.8|88.1|86.8|88.04|86.74|5
1655621410000|2022-06-19 06:50:10|88.11|86.81|88.18|86.88|88.18|86.88|88.11|86.81|5
1655621440000|2022-06-19 06:50:40|88.17|86.87|88.17|86.87|88.17|86.87|88.17|86.87|1
1655621450000|2022-06-19 06:50:50|88.15|86.85|88.13|86.83|88.15|86.85|88.12|86.82|5
1655621460000|2022-06-19 06:51:00|88.12|86.82|88.09|86.79|88.12|86.82|88.09|86.79|4
1655621470000|2022-06-19 06:51:10|88.1|86.8|88.12|86.82|88.12|86.82|88.1|86.8|3
1655621480000|2022-06-19 06:51:20|88.11|86.81|88.11|86.81|88.11|86.81|88.11|86.81|1
1655621490000|2022-06-19 06:51:30|88.1|86.8|88.1|86.8|88.1|86.8|88.1|86.8|1
1655621560000|2022-06-19 06:52:40|88.11|86.81|88.06|86.76|88.11|86.81|88.05|86.75|8
1655621570000|2022-06-19 06:52:50|88.04|86.74|88.07|86.77|88.07|86.77|88.04|86.74|5
1655621580000|2022-06-19 06:53:00|88.08|86.78|88.13|86.83|88.13|86.83|88.08|86.78|5
1655621590000|2022-06-19 06:53:10|88.15|86.85|88.18|86.88|88.18|86.88|88.15|86.85|4
1655621600000|2022-06-19 06:53:20|88.17|86.87|88.18|86.88|88.18|86.88|88.17|86.87|2
1655621620000|2022-06-19 06:53:40|88.17|86.87|88.18|86.88|88.18|86.88|88.17|86.87|2
1655621640000|2022-06-19 06:54:00|88.19|86.89|88.2|86.9|88.21|86.91|88.19|86.89|3
1655621650000|2022-06-19 06:54:10|88.21|86.91|88.21|86.91|88.21|86.91|88.21|86.91|1
1655621660000|2022-06-19 06:54:20|88.19|86.89|88.19|86.89|88.19|86.89|88.19|86.89|1
1655621690000|2022-06-19 06:54:50|88.18|86.88|88.14|86.84|88.19|86.89|88.14|86.84|6
1655621700000|2022-06-19 06:55:00|88.12|86.82|88.12|86.82|88.13|86.83|88.12|86.82|5
1655621710000|2022-06-19 06:55:10|88.11|86.81|88.17|86.87|88.17|86.87|88.1|86.8|5
1655621720000|2022-06-19 06:55:20|88.18|86.88|88.19|86.89|88.19|86.89|88.18|86.88|2
1655621750000|2022-06-19 06:55:50|88.2|86.9|88.21|86.91|88.21|86.91|88.2|86.9|2
1655621760000|2022-06-19 06:56:00|88.2|86.9|88.2|86.9|88.2|86.9|88.2|86.9|1
1655621770000|2022-06-19 06:56:10|88.22|86.92|88.42|87.12|88.42|87.12|88.22|86.92|11
1655621780000|2022-06-19 06:56:20|88.43|87.13|88.5|87.2|88.54|87.24|88.43|87.13|8
1655621790000|2022-06-19 06:56:30|88.49|87.19|88.47|87.17|88.49|87.19|88.47|87.17|2
1655621800000|2022-06-19 06:56:40|88.48|87.18|88.39|87.09|88.48|87.18|88.37|87.07|16
1655621810000|2022-06-19 06:56:50|88.38|87.08|88.33|87.03|88.38|87.08|88.33|87.03|2
1655621820000|2022-06-19 06:57:00|88.31|87.01|88.29|86.99|88.32|87.02|88.29|86.99|5
1655621830000|2022-06-19 06:57:10|88.31|87.01|88.3|87|88.32|87.02|88.3|87|4
1655621840000|2022-06-19 06:57:20|88.29|86.99|88.21|86.91|88.29|86.99|88.21|86.91|11
1655621850000|2022-06-19 06:57:30|88.18|86.88|88.16|86.86|88.18|86.88|88.16|86.86|3
1655621860000|2022-06-19 06:57:40|88.19|86.89|88.12|86.82|88.19|86.89|88.11|86.81|5
1655621870000|2022-06-19 06:57:50|88.1|86.8|88.05|86.75|88.1|86.8|88.04|86.74|5
1655621880000|2022-06-19 06:58:00|88.03|86.73|88.01|86.71|88.03|86.73|88|86.7|8
1655621890000|2022-06-19 06:58:10|88.02|86.72|88.01|86.71|88.02|86.72|88.01|86.71|2
1655621910000|2022-06-19 06:58:30|88|86.7|88|86.7|88.01|86.71|88|86.7|3
1655621930000|2022-06-19 06:58:50|88.01|86.71|88.01|86.71|88.01|86.71|88|86.7|3
1655621940000|2022-06-19 06:59:00|88.02|86.72|88.04|86.74|88.05|86.75|88.01|86.71|8
1655621950000|2022-06-19 06:59:10|88.05|86.75|88.04|86.74|88.05|86.75|88.04|86.74|2
1655621960000|2022-06-19 06:59:20|88.03|86.73|88.07|86.77|88.07|86.77|88.02|86.72|5
1655621980000|2022-06-19 06:59:40|88.06|86.76|88.06|86.76|88.07|86.77|88.06|86.76|3
1655621990000|2022-06-19 06:59:50|88.07|86.77|88.08|86.78|88.09|86.79|88.07|86.77|4
1655622000000|2022-06-19 07:00:00|88.09|86.79|88.11|86.81|88.11|86.81|88.09|86.79|5
1655622010000|2022-06-19 07:00:10|88.13|86.83|88.11|86.81|88.13|86.83|88.1|86.8|3
1655622020000|2022-06-19 07:00:20|88.09|86.79|88.11|86.81|88.11|86.81|88.09|86.79|2
1655622040000|2022-06-19 07:00:40|88.1|86.8|88.11|86.81|88.11|86.81|88.1|86.8|2
1655622090000|2022-06-19 07:01:30|88.09|86.79|88.09|86.79|88.09|86.79|88.09|86.79|1
1655622110000|2022-06-19 07:01:50|88.08|86.78|88|86.7|88.08|86.78|87.99|86.69|10
1655622130000|2022-06-19 07:02:10|87.99|86.69|87.98|86.68|87.99|86.69|87.94|86.64|15
1655622140000|2022-06-19 07:02:20|87.97|86.67|87.98|86.68|87.98|86.68|87.97|86.67|2
1655622150000|2022-06-19 07:02:30|87.99|86.69|88.04|86.74|88.06|86.76|87.99|86.69|8
1655622160000|2022-06-19 07:02:40|88.07|86.77|88.05|86.75|88.07|86.77|88.05|86.75|3
1655622170000|2022-06-19 07:02:50|88.04|86.74|88.04|86.74|88.05|86.75|88.03|86.73|5
1655622180000|2022-06-19 07:03:00|88.03|86.73|88.06|86.76|88.06|86.76|88.02|86.72|3
1655622190000|2022-06-19 07:03:10|88.07|86.77|88.05|86.75|88.07|86.77|88.05|86.75|3
1655622200000|2022-06-19 07:03:20|88.06|86.76|88.09|86.79|88.1|86.8|88.06|86.76|6
1655622210000|2022-06-19 07:03:30|88.1|86.8|88.1|86.8|88.1|86.8|88.1|86.8|1
1655622220000|2022-06-19 07:03:40|88.09|86.79|88.09|86.79|88.11|86.81|88.08|86.78|5
1655622230000|2022-06-19 07:03:50|88.11|86.81|88.11|86.81|88.11|86.81|88.1|86.8|3
1655622240000|2022-06-19 07:04:00|88.1|86.8|88.1|86.8|88.1|86.8|88.1|86.8|1
1655622250000|2022-06-19 07:04:10|88.11|86.81|88.16|86.86|88.16|86.86|88.11|86.81|4
1655622260000|2022-06-19 07:04:20|88.15|86.85|88.19|86.89|88.2|86.9|88.15|86.85|3
1655622270000|2022-06-19 07:04:30|88.18|86.88|88.16|86.86|88.18|86.88|88.16|86.86|2
1655622280000|2022-06-19 07:04:40|88.17|86.87|88.17|86.87|88.17|86.87|88.17|86.87|1
1655622290000|2022-06-19 07:04:50|88.2|86.9|88.2|86.9|88.22|86.92|88.2|86.9|5
1655622300000|2022-06-19 07:05:00|88.19|86.89|88.19|86.89|88.19|86.89|88.19|86.89|1
1655622310000|2022-06-19 07:05:10|88.18|86.88|88.21|86.91|88.21|86.91|88.18|86.88|3
1655622320000|2022-06-19 07:05:20|88.22|86.92|88.23|86.93|88.23|86.93|88.22|86.92|4
1655622330000|2022-06-19 07:05:30|88.22|86.92|88.22|86.92|88.23|86.93|88.21|86.91|4
1655622340000|2022-06-19 07:05:40|88.21|86.91|88.22|86.92|88.22|86.92|88.2|86.9|6
1655622350000|2022-06-19 07:05:50|88.23|86.93|88.2|86.9|88.23|86.93|88.2|86.9|4
1655622360000|2022-06-19 07:06:00|88.21|86.91|88.23|86.93|88.23|86.93|88.21|86.91|3
1655622380000|2022-06-19 07:06:20|88.26|86.96|88.26|86.96|88.26|86.96|88.26|86.96|1
1655622390000|2022-06-19 07:06:30|88.23|86.93|88.25|86.95|88.25|86.95|88.23|86.93|2
1655622400000|2022-06-19 07:06:40|88.26|86.96|88.23|86.93|88.26|86.96|88.23|86.93|5
1655622410000|2022-06-19 07:06:50|88.24|86.94|88.24|86.94|88.24|86.94|88.24|86.94|1
1655622420000|2022-06-19 07:07:00|88.23|86.93|88.23|86.93|88.23|86.93|88.23|86.93|1
1655622470000|2022-06-19 07:07:50|88.26|86.96|88.24|86.94|88.26|86.96|88.24|86.94|3
1655622480000|2022-06-19 07:08:00|88.25|86.95|88.37|87.07|88.38|87.08|88.25|86.95|9
1655622490000|2022-06-19 07:08:10|88.35|87.05|88.35|87.05|88.35|87.05|88.35|87.05|1
1655622510000|2022-06-19 07:08:30|88.37|87.07|88.37|87.07|88.37|87.07|88.37|87.07|1
1655622570000|2022-06-19 07:09:30|88.39|87.09|88.42|87.12|88.42|87.12|88.39|87.09|3
1655622580000|2022-06-19 07:09:40|88.43|87.13|88.43|87.13|88.43|87.13|88.43|87.13|1
1655622590000|2022-06-19 07:09:50|88.51|87.21|88.53|87.23|88.53|87.23|88.51|87.21|3
1655622600000|2022-06-19 07:10:00|88.54|87.24|88.49|87.19|88.57|87.27|88.49|87.19|8
1655622610000|2022-06-19 07:10:10|88.46|87.16|88.46|87.16|88.46|87.16|88.46|87.16|1
1655622620000|2022-06-19 07:10:20|88.47|87.17|88.47|87.17|88.47|87.17|88.46|87.16|3
1655622630000|2022-06-19 07:10:30|88.48|87.18|88.51|87.21|88.51|87.21|88.48|87.18|4
1655622640000|2022-06-19 07:10:40|88.57|87.27|88.82|87.52|88.84|87.54|88.57|87.27|14
1655622650000|2022-06-19 07:10:50|88.81|87.51|88.81|87.51|88.81|87.51|88.81|87.51|1
1655622660000|2022-06-19 07:11:00|88.82|87.52|88.77|87.47|88.82|87.52|88.75|87.45|7
1655622670000|2022-06-19 07:11:10|88.78|87.48|88.58|87.28|88.8|87.5|88.58|87.28|11
1655622680000|2022-06-19 07:11:20|88.59|87.29|88.6|87.3|88.6|87.3|88.59|87.29|2
1655622690000|2022-06-19 07:11:30|88.62|87.32|88.61|87.31|88.63|87.33|88.61|87.31|4
1655622700000|2022-06-19 07:11:40|88.63|87.33|88.65|87.35|88.65|87.35|88.63|87.33|3
1655622710000|2022-06-19 07:11:50|88.66|87.36|88.62|87.32|88.66|87.36|88.62|87.32|5
1655622730000|2022-06-19 07:12:10|88.63|87.33|88.6|87.3|88.63|87.33|88.6|87.3|4
1655622740000|2022-06-19 07:12:20|88.61|87.31|88.62|87.32|88.62|87.32|88.61|87.31|2
1655622750000|2022-06-19 07:12:30|88.63|87.33|88.6|87.3|88.63|87.33|88.6|87.3|3
1655622760000|2022-06-19 07:12:40|88.59|87.29|88.63|87.33|88.64|87.34|88.59|87.29|6
1655622770000|2022-06-19 07:12:50|88.64|87.34|88.64|87.34|88.64|87.34|88.64|87.34|1
1655622780000|2022-06-19 07:13:00|88.65|87.35|88.72|87.42|88.72|87.42|88.65|87.35|6
1655622790000|2022-06-19 07:13:10|88.71|87.41|88.72|87.42|88.72|87.42|88.71|87.41|2
1655622800000|2022-06-19 07:13:20|88.71|87.41|88.72|87.42|88.72|87.42|88.71|87.41|2
1655622810000|2022-06-19 07:13:30|88.71|87.41|88.72|87.42|88.72|87.42|88.71|87.41|2
1655622820000|2022-06-19 07:13:40|88.67|87.37|88.62|87.32|88.67|87.37|88.61|87.31|9
1655622830000|2022-06-19 07:13:50|88.63|87.33|88.62|87.32|88.64|87.34|88.61|87.31|5
1655622840000|2022-06-19 07:14:00|88.61|87.31|88.62|87.32|88.63|87.33|88.61|87.31|4
1655622850000|2022-06-19 07:14:10|88.61|87.31|88.72|87.42|88.72|87.42|88.61|87.31|6
1655622860000|2022-06-19 07:14:20|88.74|87.44|88.87|87.57|88.87|87.57|88.74|87.44|8
1655622870000|2022-06-19 07:14:30|88.88|87.58|88.92|87.62|88.95|87.65|88.88|87.58|12
1655622880000|2022-06-19 07:14:40|88.93|87.63|88.91|87.61|88.93|87.63|88.91|87.61|4
1655622890000|2022-06-19 07:14:50|88.9|87.6|88.89|87.59|88.9|87.6|88.89|87.59|2
1655622910000|2022-06-19 07:15:10|88.9|87.6|88.9|87.6|88.9|87.6|88.9|87.6|1
1655622920000|2022-06-19 07:15:20|88.91|87.61|88.91|87.61|88.91|87.61|88.91|87.61|1
1655622930000|2022-06-19 07:15:30|88.89|87.59|88.96|87.66|88.96|87.66|88.89|87.59|8
1655622940000|2022-06-19 07:15:40|89.06|87.76|89.15|87.85|89.15|87.85|89.05|87.75|13
1655622950000|2022-06-19 07:15:50|89.18|87.88|89.03|87.73|89.28|87.98|89|87.7|22
1655622960000|2022-06-19 07:16:00|89.04|87.74|89.12|87.82|89.12|87.82|89.04|87.74|7
1655622970000|2022-06-19 07:16:10|89.11|87.81|89.02|87.72|89.11|87.81|89.02|87.72|10
1655622980000|2022-06-19 07:16:20|89.01|87.71|88.95|87.65|89.01|87.71|88.95|87.65|5
1655622990000|2022-06-19 07:16:30|88.94|87.64|89|87.7|89|87.7|88.94|87.64|7
1655623000000|2022-06-19 07:16:40|89.01|87.71|89|87.7|89.01|87.71|88.97|87.67|6
1655623010000|2022-06-19 07:16:50|88.98|87.68|88.98|87.68|88.98|87.68|88.98|87.68|1
1655623030000|2022-06-19 07:17:10|88.96|87.66|88.98|87.68|88.98|87.68|88.95|87.65|8
1655623040000|2022-06-19 07:17:20|88.97|87.67|88.98|87.68|88.99|87.69|88.97|87.67|4
1655623050000|2022-06-19 07:17:30|88.99|87.69|89|87.7|89.02|87.72|88.99|87.69|5
1655623060000|2022-06-19 07:17:40|89.02|87.72|89.01|87.71|89.02|87.72|89.01|87.71|2
1655623070000|2022-06-19 07:17:50|88.99|87.69|88.99|87.69|88.99|87.69|88.99|87.69|1
1655623090000|2022-06-19 07:18:10|89|87.7|89.02|87.72|89.03|87.73|89|87.7|4
1655623100000|2022-06-19 07:18:20|89.01|87.71|89.02|87.72|89.02|87.72|89.01|87.71|2
1655623110000|2022-06-19 07:18:30|89.03|87.73|89.03|87.73|89.04|87.74|89.03|87.73|5
1655623120000|2022-06-19 07:18:40|89.02|87.72|89.07|87.77|89.07|87.77|89.02|87.72|4
1655623130000|2022-06-19 07:18:50|89.06|87.76|89.1|87.8|89.1|87.8|89.06|87.76|5
1655623140000|2022-06-19 07:19:00|89.13|87.83|89.27|87.97|89.31|88.01|89.13|87.83|17
1655623150000|2022-06-19 07:19:10|89.28|87.98|89.16|87.86|89.28|87.98|89.16|87.86|9
1655623160000|2022-06-19 07:19:20|89.15|87.85|89.12|87.82|89.15|87.85|89.11|87.81|8
1655623170000|2022-06-19 07:19:30|89.13|87.83|89.13|87.83|89.13|87.83|89.11|87.81|5
1655623180000|2022-06-19 07:19:40|89.12|87.82|89.11|87.81|89.13|87.83|89.11|87.81|6
1655623190000|2022-06-19 07:19:50|89.12|87.82|89.12|87.82|89.12|87.82|89.12|87.82|1
1655623200000|2022-06-19 07:20:00|89.11|87.81|89.11|87.81|89.12|87.82|89.1|87.8|5
1655623210000|2022-06-19 07:20:10|89.1|87.8|89.09|87.79|89.1|87.8|89.09|87.79|4
1655623220000|2022-06-19 07:20:20|89.06|87.76|89.06|87.76|89.06|87.76|89.05|87.75|3
1655623230000|2022-06-19 07:20:30|89.04|87.74|89.01|87.71|89.04|87.74|89.01|87.71|6
1655623250000|2022-06-19 07:20:50|89.04|87.74|89.06|87.76|89.07|87.77|89.03|87.73|6
1655623260000|2022-06-19 07:21:00|89.07|87.77|89.3|88|89.3|88|89.07|87.77|14
1655623270000|2022-06-19 07:21:10|89.31|88.01|89.63|88.33|89.63|88.33|89.31|88.01|18
1655623280000|2022-06-19 07:21:20|89.6|88.3|89.23|87.93|89.6|88.3|89.23|87.93|19
1655623290000|2022-06-19 07:21:30|89.22|87.92|89.43|88.13|89.43|88.13|89.22|87.92|12
1655623300000|2022-06-19 07:21:40|89.42|88.12|89.35|88.05|89.42|88.12|89.35|88.05|5
1655623310000|2022-06-19 07:21:50|89.34|88.04|89.3|88|89.34|88.04|89.3|88|3
1655623320000|2022-06-19 07:22:00|89.29|87.99|89.25|87.95|89.3|88|89.23|87.93|10
1655623330000|2022-06-19 07:22:10|89.24|87.94|89.24|87.94|89.25|87.95|89.24|87.94|5
1655623340000|2022-06-19 07:22:20|89.23|87.93|89.22|87.92|89.23|87.93|89.18|87.88|9
1655623350000|2022-06-19 07:22:30|89.23|87.93|89.24|87.94|89.24|87.94|89.23|87.93|2
1655623360000|2022-06-19 07:22:40|89.25|87.95|89.26|87.96|89.29|87.99|89.25|87.95|7
1655623370000|2022-06-19 07:22:50|89.24|87.94|89.24|87.94|89.24|87.94|89.24|87.94|1
1655623380000|2022-06-19 07:23:00|89.25|87.95|89.24|87.94|89.25|87.95|89.24|87.94|8
1655623390000|2022-06-19 07:23:10|89.25|87.95|89.21|87.91|89.25|87.95|89.21|87.91|12
1655623400000|2022-06-19 07:23:20|89.22|87.92|89.14|87.84|89.22|87.92|89.14|87.84|9
1655623410000|2022-06-19 07:23:30|89.13|87.83|89.11|87.81|89.13|87.83|89.11|87.81|3
1655623420000|2022-06-19 07:23:40|89.1|87.8|89.1|87.8|89.1|87.8|89.1|87.8|1
1655623430000|2022-06-19 07:23:50|89.12|87.82|89.12|87.82|89.13|87.83|89.11|87.81|4
1655623440000|2022-06-19 07:24:00|89.13|87.83|89.13|87.83|89.13|87.83|89.12|87.82|3
1655623450000|2022-06-19 07:24:10|89.12|87.82|89.1|87.8|89.13|87.83|89.09|87.79|7
1655623460000|2022-06-19 07:24:20|89.08|87.78|89.04|87.74|89.08|87.78|89.04|87.74|8
1655623470000|2022-06-19 07:24:30|89.03|87.73|89.13|87.83|89.13|87.83|89.03|87.73|6
1655623480000|2022-06-19 07:24:40|89.14|87.84|89.11|87.81|89.15|87.85|89.1|87.8|8
1655623490000|2022-06-19 07:24:50|89.1|87.8|89.13|87.83|89.13|87.83|89.09|87.79|7
1655623500000|2022-06-19 07:25:00|89.12|87.82|89.19|87.89|89.19|87.89|89.12|87.82|11
1655623510000|2022-06-19 07:25:10|89.17|87.87|89.17|87.87|89.17|87.87|89.16|87.86|3
1655623530000|2022-06-19 07:25:30|89.18|87.88|89.14|87.84|89.18|87.88|89.14|87.84|4
1655623540000|2022-06-19 07:25:40|89.13|87.83|89.11|87.81|89.13|87.83|89.11|87.81|5
1655623550000|2022-06-19 07:25:50|89.12|87.82|89.11|87.81|89.12|87.82|89.11|87.81|2
1655623560000|2022-06-19 07:26:00|89.1|87.8|89.17|87.87|89.17|87.87|89.03|87.73|21
1655623570000|2022-06-19 07:26:10|89.18|87.88|89.28|87.98|89.31|88.01|89.18|87.88|14
1655623580000|2022-06-19 07:26:20|89.27|87.97|89.28|87.98|89.28|87.98|89.26|87.96|3
1655623590000|2022-06-19 07:26:30|89.29|87.99|89.28|87.98|89.29|87.99|89.28|87.98|2
1655623600000|2022-06-19 07:26:40|89.27|87.97|89.25|87.95|89.27|87.97|89.25|87.95|3
1655623610000|2022-06-19 07:26:50|89.26|87.96|89.25|87.95|89.27|87.97|89.23|87.93|10
1655623620000|2022-06-19 07:27:00|89.24|87.94|89.24|87.94|89.24|87.94|89.24|87.94|1
1655623630000|2022-06-19 07:27:10|89.25|87.95|89.29|87.99|89.29|87.99|89.25|87.95|4
1655623640000|2022-06-19 07:27:20|89.28|87.98|89.3|88|89.32|88.02|89.28|87.98|4
1655623650000|2022-06-19 07:27:30|89.31|88.01|89.3|88|89.32|88.02|89.3|88|6
1655623660000|2022-06-19 07:27:40|89.29|87.99|89.24|87.94|89.29|87.99|89.23|87.93|7
1655623670000|2022-06-19 07:27:50|89.27|87.97|89.24|87.94|89.27|87.97|89.23|87.93|5
1655623680000|2022-06-19 07:28:00|89.26|87.96|89.28|87.98|89.29|87.99|89.24|87.94|7
1655623690000|2022-06-19 07:28:10|89.29|87.99|89.3|88|89.32|88.02|89.29|87.99|11
1655623700000|2022-06-19 07:28:20|89.33|88.03|89.36|88.06|89.36|88.06|89.33|88.03|3
1655623710000|2022-06-19 07:28:30|89.37|88.07|89.44|88.14|89.44|88.14|89.37|88.07|8
1655623720000|2022-06-19 07:28:40|89.41|88.11|89.41|88.11|89.41|88.11|89.41|88.11|1
1655623730000|2022-06-19 07:28:50|89.39|88.09|89.35|88.05|89.39|88.09|89.35|88.05|7
1655623740000|2022-06-19 07:29:00|89.33|88.03|89.34|88.04|89.34|88.04|89.33|88.03|2
1655623760000|2022-06-19 07:29:20|89.35|88.05|89.36|88.06|89.36|88.06|89.35|88.05|2
1655623770000|2022-06-19 07:29:30|89.34|88.04|89.34|88.04|89.35|88.05|89.32|88.02|6
1655623780000|2022-06-19 07:29:40|89.33|88.03|89.33|88.03|89.33|88.03|89.33|88.03|1
1655623790000|2022-06-19 07:29:50|89.32|88.02|89.32|88.02|89.32|88.02|89.32|88.02|1
1655623800000|2022-06-19 07:30:00|89.33|88.03|89.34|88.04|89.36|88.06|89.33|88.03|5
1655623810000|2022-06-19 07:30:10|89.33|88.03|89.36|88.06|89.36|88.06|89.33|88.03|4
1655623820000|2022-06-19 07:30:20|89.37|88.07|89.25|87.95|89.37|88.07|89.25|87.95|13
1655623830000|2022-06-19 07:30:30|89.23|87.93|89.27|87.97|89.27|87.97|89.19|87.89|9
1655623840000|2022-06-19 07:30:40|89.28|87.98|89.31|88.01|89.31|88.01|89.28|87.98|3
1655623850000|2022-06-19 07:30:50|89.32|88.02|89.38|88.08|89.38|88.08|89.32|88.02|5
1655623860000|2022-06-19 07:31:00|89.37|88.07|89.31|88.01|89.37|88.07|89.29|87.99|9
1655623870000|2022-06-19 07:31:10|89.3|88|89.21|87.91|89.3|88|89.2|87.9|8
1655623880000|2022-06-19 07:31:20|89.2|87.9|89.15|87.85|89.21|87.91|89.15|87.85|9
1655623890000|2022-06-19 07:31:30|89.14|87.84|89.18|87.88|89.19|87.89|89.14|87.84|7
1655623900000|2022-06-19 07:31:40|89.19|87.89|89.15|87.85|89.19|87.89|89.15|87.85|3
1655623910000|2022-06-19 07:31:50|89.14|87.84|89.13|87.83|89.14|87.84|89.13|87.83|2
1655623920000|2022-06-19 07:32:00|89.12|87.82|89.18|87.88|89.19|87.89|89.11|87.81|8
1655623930000|2022-06-19 07:32:10|89.17|87.87|89.14|87.84|89.19|87.89|89.14|87.84|7
1655623940000|2022-06-19 07:32:20|89.13|87.83|89.12|87.82|89.13|87.83|89.11|87.81|3
1655623950000|2022-06-19 07:32:30|89.14|87.84|89.16|87.86|89.17|87.87|89.14|87.84|4
1655623960000|2022-06-19 07:32:40|89.18|87.88|89.15|87.85|89.18|87.88|89.15|87.85|3
1655623970000|2022-06-19 07:32:50|89.18|87.88|89.12|87.82|89.19|87.89|89.12|87.82|9
1655623980000|2022-06-19 07:33:00|89.1|87.8|89.1|87.8|89.1|87.8|89.07|87.77|9
1655623990000|2022-06-19 07:33:10|89.11|87.81|89.15|87.85|89.15|87.85|89.11|87.81|4
1655624000000|2022-06-19 07:33:20|89.16|87.86|89.13|87.83|89.16|87.86|89.13|87.83|7
1655624010000|2022-06-19 07:33:30|89.12|87.82|89.02|87.72|89.12|87.82|89.02|87.72|11
1655624020000|2022-06-19 07:33:40|89|87.7|88.93|87.63|89|87.7|88.92|87.62|10
1655624030000|2022-06-19 07:33:50|88.92|87.62|88.84|87.54|88.92|87.62|88.84|87.54|13
1655624040000|2022-06-19 07:34:00|88.85|87.55|89.01|87.71|89.01|87.71|88.84|87.54|13
1655624050000|2022-06-19 07:34:10|89.02|87.72|88.94|87.64|89.02|87.72|88.94|87.64|10
1655624060000|2022-06-19 07:34:20|88.95|87.65|88.94|87.64|88.95|87.65|88.94|87.64|2
1655624070000|2022-06-19 07:34:30|88.95|87.65|88.94|87.64|88.95|87.65|88.94|87.64|8
1655624080000|2022-06-19 07:34:40|88.95|87.65|88.94|87.64|88.95|87.65|88.94|87.64|2
1655624090000|2022-06-19 07:34:50|88.93|87.63|88.91|87.61|88.93|87.63|88.91|87.61|4
1655624100000|2022-06-19 07:35:00|88.92|87.62|88.93|87.63|88.93|87.63|88.91|87.61|4
1655624110000|2022-06-19 07:35:10|88.92|87.62|88.98|87.68|88.98|87.68|88.92|87.62|6
1655624120000|2022-06-19 07:35:20|88.99|87.69|88.94|87.64|88.99|87.69|88.94|87.64|7
1655624130000|2022-06-19 07:35:30|88.95|87.65|88.94|87.64|88.95|87.65|88.94|87.64|2
1655624140000|2022-06-19 07:35:40|88.93|87.63|88.93|87.63|88.93|87.63|88.93|87.63|1
1655624150000|2022-06-19 07:35:50|88.92|87.62|88.91|87.61|88.92|87.62|88.91|87.61|2
1655624160000|2022-06-19 07:36:00|88.92|87.62|88.93|87.63|88.93|87.63|88.92|87.62|4
1655624170000|2022-06-19 07:36:10|88.92|87.62|88.93|87.63|88.98|87.68|88.92|87.62|11
1655624180000|2022-06-19 07:36:20|88.94|87.64|88.94|87.64|88.95|87.65|88.92|87.62|6
1655624190000|2022-06-19 07:36:30|88.95|87.65|88.95|87.65|88.95|87.65|88.95|87.65|1
1655624200000|2022-06-19 07:36:40|88.97|87.67|88.99|87.69|88.99|87.69|88.97|87.67|3
1655624220000|2022-06-19 07:37:00|89|87.7|89|87.7|89|87.7|89|87.7|1
1655624230000|2022-06-19 07:37:10|89.01|87.71|89.01|87.71|89.01|87.71|89|87.7|5
1655624240000|2022-06-19 07:37:20|88.99|87.69|89|87.7|89.01|87.71|88.99|87.69|3
1655624250000|2022-06-19 07:37:30|89.01|87.71|89.01|87.71|89.01|87.71|89.01|87.71|1
1655624260000|2022-06-19 07:37:40|89|87.7|89.01|87.71|89.01|87.71|89|87.7|2
1655624270000|2022-06-19 07:37:50|89|87.7|88.95|87.65|89.01|87.71|88.95|87.65|8
1655624280000|2022-06-19 07:38:00|88.94|87.64|88.93|87.63|88.94|87.64|88.93|87.63|4
1655624290000|2022-06-19 07:38:10|88.92|87.62|88.92|87.62|88.92|87.62|88.92|87.62|1
1655624310000|2022-06-19 07:38:30|88.93|87.63|88.93|87.63|88.93|87.63|88.92|87.62|5
1655624320000|2022-06-19 07:38:40|88.92|87.62|88.99|87.69|88.99|87.69|88.92|87.62|5
1655624340000|2022-06-19 07:39:00|89|87.7|89|87.7|89|87.7|89|87.7|1
1655624350000|2022-06-19 07:39:10|88.99|87.69|89|87.7|89|87.7|88.99|87.69|2
1655624360000|2022-06-19 07:39:20|88.99|87.69|88.99|87.69|88.99|87.69|88.99|87.69|1
1655624370000|2022-06-19 07:39:30|89|87.7|89|87.7|89|87.7|89|87.7|1
1655624390000|2022-06-19 07:39:50|89.01|87.71|89.01|87.71|89.01|87.71|89.01|87.71|1
1655624400000|2022-06-19 07:40:00|89|87.7|89|87.7|89.01|87.71|89|87.7|3
1655624410000|2022-06-19 07:40:10|89.01|87.71|89.01|87.71|89.01|87.71|89.01|87.71|1
1655624420000|2022-06-19 07:40:20|89|87.7|88.94|87.64|89|87.7|88.94|87.64|3
1655624440000|2022-06-19 07:40:40|88.93|87.63|88.92|87.62|88.93|87.63|88.92|87.62|2
1655624450000|2022-06-19 07:40:50|88.93|87.63|88.91|87.61|88.93|87.63|88.91|87.61|6
1655624460000|2022-06-19 07:41:00|88.92|87.62|88.89|87.59|88.93|87.63|88.89|87.59|4
1655624470000|2022-06-19 07:41:10|88.87|87.57|88.82|87.52|88.87|87.57|88.82|87.52|5
1655624480000|2022-06-19 07:41:20|88.81|87.51|88.8|87.5|88.81|87.51|88.75|87.45|8
1655624490000|2022-06-19 07:41:30|88.81|87.51|88.81|87.51|88.81|87.51|88.8|87.5|3
1655624500000|2022-06-19 07:41:40|88.8|87.5|88.76|87.46|88.81|87.51|88.76|87.46|7
1655624510000|2022-06-19 07:41:50|88.75|87.45|88.75|87.45|88.75|87.45|88.75|87.45|1
1655624520000|2022-06-19 07:42:00|88.76|87.46|88.77|87.47|88.77|87.47|88.75|87.45|7
1655624530000|2022-06-19 07:42:10|88.82|87.52|88.82|87.52|88.82|87.52|88.82|87.52|1
1655624540000|2022-06-19 07:42:20|88.83|87.53|88.83|87.53|88.83|87.53|88.82|87.52|3
1655624550000|2022-06-19 07:42:30|88.82|87.52|88.83|87.53|88.83|87.53|88.82|87.52|4
1655624570000|2022-06-19 07:42:50|88.82|87.52|88.82|87.52|88.83|87.53|88.82|87.52|3
1655624580000|2022-06-19 07:43:00|88.83|87.53|88.87|87.57|88.87|87.57|88.82|87.52|6
1655624590000|2022-06-19 07:43:10|88.86|87.56|88.85|87.55|88.86|87.56|88.85|87.55|4
1655624610000|2022-06-19 07:43:30|88.84|87.54|88.85|87.55|88.85|87.55|88.84|87.54|2
1655624620000|2022-06-19 07:43:40|88.84|87.54|88.89|87.59|88.89|87.59|88.84|87.54|5
1655624630000|2022-06-19 07:43:50|88.88|87.58|88.89|87.59|88.89|87.59|88.84|87.54|10
1655624650000|2022-06-19 07:44:10|88.9|87.6|88.79|87.49|88.9|87.6|88.79|87.49|9
1655624660000|2022-06-19 07:44:20|88.78|87.48|88.74|87.44|88.78|87.48|88.74|87.44|5
1655624670000|2022-06-19 07:44:30|88.73|87.43|88.79|87.49|88.79|87.49|88.73|87.43|9
1655624680000|2022-06-19 07:44:40|88.8|87.5|88.8|87.5|88.8|87.5|88.79|87.49|3
1655624690000|2022-06-19 07:44:50|88.79|87.49|88.81|87.51|88.81|87.51|88.76|87.46|5
1655624700000|2022-06-19 07:45:00|88.82|87.52|88.82|87.52|88.82|87.52|88.82|87.52|1
1655624710000|2022-06-19 07:45:10|88.83|87.53|88.83|87.53|88.83|87.53|88.83|87.53|1
1655624730000|2022-06-19 07:45:30|88.84|87.54|88.83|87.53|88.84|87.54|88.83|87.53|2
1655624740000|2022-06-19 07:45:40|88.82|87.52|88.82|87.52|88.82|87.52|88.82|87.52|1
1655624770000|2022-06-19 07:46:10|88.79|87.49|88.75|87.45|88.79|87.49|88.75|87.45|5
1655624790000|2022-06-19 07:46:30|88.74|87.44|88.75|87.45|88.75|87.45|88.74|87.44|2
1655624800000|2022-06-19 07:46:40|88.76|87.46|88.76|87.46|88.76|87.46|88.76|87.46|1
1655624810000|2022-06-19 07:46:50|88.75|87.45|88.75|87.45|88.76|87.46|88.75|87.45|5
1655624820000|2022-06-19 07:47:00|88.74|87.44|88.62|87.32|88.75|87.45|88.62|87.32|5
1655624830000|2022-06-19 07:47:10|88.61|87.31|88.62|87.32|88.62|87.32|88.61|87.31|6
1655624840000|2022-06-19 07:47:20|88.61|87.31|88.52|87.22|88.61|87.31|88.52|87.22|3
1655624850000|2022-06-19 07:47:30|88.53|87.23|88.59|87.29|88.59|87.29|88.52|87.22|6
1655624860000|2022-06-19 07:47:40|88.58|87.28|88.58|87.28|88.58|87.28|88.58|87.28|1
1655624880000|2022-06-19 07:48:00|88.59|87.29|88.59|87.29|88.59|87.29|88.58|87.28|5
1655624890000|2022-06-19 07:48:10|88.58|87.28|88.52|87.22|88.59|87.29|88.51|87.21|9
1655624900000|2022-06-19 07:48:20|88.49|87.19|88.54|87.24|88.55|87.25|88.47|87.17|7
1655624910000|2022-06-19 07:48:30|88.53|87.23|88.51|87.21|88.53|87.23|88.51|87.21|5
1655624920000|2022-06-19 07:48:40|88.5|87.2|88.5|87.2|88.5|87.2|88.5|87.2|1
1655624930000|2022-06-19 07:48:50|88.45|87.15|88.55|87.25|88.55|87.25|88.45|87.15|6
1655624940000|2022-06-19 07:49:00|88.56|87.26|88.56|87.26|88.56|87.26|88.56|87.26|1
1655624960000|2022-06-19 07:49:20|88.55|87.25|88.48|87.18|88.55|87.25|88.48|87.18|5
1655624970000|2022-06-19 07:49:30|88.47|87.17|88.48|87.18|88.48|87.18|88.35|87.05|16
1655624980000|2022-06-19 07:49:40|88.49|87.19|88.49|87.19|88.49|87.19|88.48|87.18|3
1655624990000|2022-06-19 07:49:50|88.48|87.18|88.46|87.16|88.48|87.18|88.41|87.11|8
1655625000000|2022-06-19 07:50:00|88.45|87.15|88.43|87.13|88.45|87.15|88.42|87.12|4
1655625010000|2022-06-19 07:50:10|88.44|87.14|88.43|87.13|88.44|87.14|88.43|87.13|2
1655625020000|2022-06-19 07:50:20|88.42|87.12|88.45|87.15|88.45|87.15|88.42|87.12|4
1655625030000|2022-06-19 07:50:30|88.43|87.13|88.43|87.13|88.43|87.13|88.42|87.12|3
1655625040000|2022-06-19 07:50:40|88.42|87.12|88.43|87.13|88.43|87.13|88.42|87.12|2
1655625050000|2022-06-19 07:50:50|88.42|87.12|88.32|87.02|88.42|87.12|88.32|87.02|5
1655625060000|2022-06-19 07:51:00|88.33|87.03|88.36|87.06|88.36|87.06|88.33|87.03|3
1655625070000|2022-06-19 07:51:10|88.37|87.07|88.31|87.01|88.37|87.07|88.31|87.01|5
1655625080000|2022-06-19 07:51:20|88.32|87.02|88.34|87.04|88.34|87.04|88.32|87.02|3
1655625090000|2022-06-19 07:51:30|88.35|87.05|88.36|87.06|88.36|87.06|88.35|87.05|2
1655625100000|2022-06-19 07:51:40|88.37|87.07|88.37|87.07|88.37|87.07|88.37|87.07|1
1655625120000|2022-06-19 07:52:00|88.38|87.08|88.39|87.09|88.39|87.09|88.38|87.08|2
1655625160000|2022-06-19 07:52:40|88.4|87.1|88.39|87.09|88.4|87.1|88.39|87.09|2
1655625170000|2022-06-19 07:52:50|88.35|87.05|88.34|87.04|88.35|87.05|88.32|87.02|7
1655625180000|2022-06-19 07:53:00|88.32|87.02|88.31|87.01|88.36|87.06|88.31|87.01|7
1655625190000|2022-06-19 07:53:10|88.3|87|88.3|87|88.3|87|88.3|87|1
1655625200000|2022-06-19 07:53:20|88.28|86.98|88.3|87|88.3|87|88.27|86.97|5
1655625210000|2022-06-19 07:53:30|88.33|87.03|88.36|87.06|88.36|87.06|88.33|87.03|3
1655625220000|2022-06-19 07:53:40|88.37|87.07|88.29|86.99|88.37|87.07|88.28|86.98|8
1655625240000|2022-06-19 07:54:00|88.3|87|88.3|87|88.3|87|88.3|87|1
1655625250000|2022-06-19 07:54:10|88.31|87.01|88.31|87.01|88.31|87.01|88.31|87.01|1
1655625260000|2022-06-19 07:54:20|88.3|87|88.3|87|88.3|87|88.3|87|1
1655625270000|2022-06-19 07:54:30|88.31|87.01|88.29|86.99|88.31|87.01|88.24|86.94|10
1655625300000|2022-06-19 07:55:00|88.3|87|88.3|87|88.3|87|88.3|87|1
1655625310000|2022-06-19 07:55:10|88.29|86.99|88.28|86.98|88.29|86.99|88.27|86.97|4
1655625320000|2022-06-19 07:55:20|88.26|86.96|88.28|86.98|88.3|87|88.26|86.96|4
1655625330000|2022-06-19 07:55:30|88.29|86.99|88.29|86.99|88.29|86.99|88.28|86.98|3
1655625340000|2022-06-19 07:55:40|88.3|87|88.36|87.06|88.36|87.06|88.3|87|7
1655625350000|2022-06-19 07:55:50|88.37|87.07|88.37|87.07|88.37|87.07|88.37|87.07|1
1655625360000|2022-06-19 07:56:00|88.38|87.08|88.38|87.08|88.38|87.08|88.38|87.08|1
1655625380000|2022-06-19 07:56:20|88.39|87.09|88.37|87.07|88.39|87.09|88.37|87.07|3
1655625410000|2022-06-19 07:56:50|88.39|87.09|88.39|87.09|88.39|87.09|88.39|87.09|1
1655625420000|2022-06-19 07:57:00|88.4|87.1|88.4|87.1|88.4|87.1|88.4|87.1|1
1655625430000|2022-06-19 07:57:10|88.39|87.09|88.39|87.09|88.39|87.09|88.39|87.09|1
1655625440000|2022-06-19 07:57:20|88.38|87.08|88.38|87.08|88.38|87.08|88.38|87.08|1
1655625450000|2022-06-19 07:57:30|88.35|87.05|88.35|87.05|88.35|87.05|88.35|87.05|1
1655625470000|2022-06-19 07:57:50|88.36|87.06|88.38|87.08|88.38|87.08|88.36|87.06|3
1655625500000|2022-06-19 07:58:20|88.39|87.09|88.4|87.1|88.4|87.1|88.39|87.09|2
1655625530000|2022-06-19 07:58:50|88.38|87.08|88.38|87.08|88.38|87.08|88.38|87.08|1
1655625540000|2022-06-19 07:59:00|88.4|87.1|88.4|87.1|88.4|87.1|88.4|87.1|1
1655625570000|2022-06-19 07:59:30|88.38|87.08|88.38|87.08|88.38|87.08|88.38|87.08|1
1655625590000|2022-06-19 07:59:50|88.39|87.09|88.41|87.11|88.41|87.11|88.39|87.09|3
1655625600000|2022-06-19 08:00:00|88.42|87.12|88.41|87.11|88.42|87.12|88.41|87.11|2
1655625610000|2022-06-19 08:00:10|88.42|87.12|88.42|87.12|88.46|87.16|88.41|87.11|7
1655625620000|2022-06-19 08:00:20|88.41|87.11|88.41|87.11|88.42|87.12|88.41|87.11|3
1655625630000|2022-06-19 08:00:30|88.4|87.1|88.4|87.1|88.4|87.1|88.4|87.1|1
1655625640000|2022-06-19 08:00:40|88.41|87.11|88.41|87.11|88.41|87.11|88.41|87.11|1
1655625650000|2022-06-19 08:00:50|88.42|87.12|88.43|87.13|88.43|87.13|88.42|87.12|2
1655625660000|2022-06-19 08:01:00|88.44|87.14|88.41|87.11|88.46|87.16|88.4|87.1|8
1655625680000|2022-06-19 08:01:20|88.4|87.1|88.4|87.1|88.4|87.1|88.4|87.1|1
1655625690000|2022-06-19 08:01:30|88.41|87.11|88.41|87.11|88.41|87.11|88.41|87.11|1
1655625710000|2022-06-19 08:01:50|88.35|87.05|88.33|87.03|88.35|87.05|88.33|87.03|3
1655625720000|2022-06-19 08:02:00|88.35|87.05|88.36|87.06|88.36|87.06|88.35|87.05|2
1655625750000|2022-06-19 08:02:30|88.37|87.07|88.28|86.98|88.37|87.07|88.28|86.98|7
1655625760000|2022-06-19 08:02:40|88.3|87|88.37|87.07|88.37|87.07|88.3|87|5
1655625770000|2022-06-19 08:02:50|88.38|87.08|88.38|87.08|88.38|87.08|88.38|87.08|1
1655625790000|2022-06-19 08:03:10|88.37|87.07|88.38|87.08|88.38|87.08|88.37|87.07|2
1655625830000|2022-06-19 08:03:50|88.37|87.07|88.37|87.07|88.37|87.07|88.37|87.07|1
1655625850000|2022-06-19 08:04:10|88.38|87.08|88.38|87.08|88.38|87.08|88.38|87.08|1
1655625870000|2022-06-19 08:04:30|88.37|87.07|88.35|87.05|88.37|87.07|88.35|87.05|3
1655625880000|2022-06-19 08:04:40|88.34|87.04|88.32|87.02|88.34|87.04|88.32|87.02|3
1655625890000|2022-06-19 08:04:50|88.33|87.03|88.33|87.03|88.33|87.03|88.33|87.03|1
1655625900000|2022-06-19 08:05:00|88.34|87.04|88.35|87.05|88.35|87.05|88.34|87.04|2
1655625940000|2022-06-19 08:05:40|88.36|87.06|88.35|87.05|88.36|87.06|88.35|87.05|2
1655625960000|2022-06-19 08:06:00|88.34|87.04|88.34|87.04|88.34|87.04|88.33|87.03|3
1655625990000|2022-06-19 08:06:30|88.33|87.03|88.31|87.01|88.33|87.03|88.31|87.01|2
1655626000000|2022-06-19 08:06:40|88.33|87.03|88.38|87.08|88.38|87.08|88.33|87.03|6
1655626040000|2022-06-19 08:07:20|88.41|87.11|88.4|87.1|88.41|87.11|88.39|87.09|3
1655626050000|2022-06-19 08:07:30|88.44|87.14|88.51|87.21|88.51|87.21|88.44|87.14|4
1655626060000|2022-06-19 08:07:40|88.52|87.22|88.82|87.52|88.85|87.55|88.52|87.22|18
1655626070000|2022-06-19 08:07:50|88.81|87.51|88.81|87.51|88.81|87.51|88.81|87.51|1
1655626080000|2022-06-19 08:08:00|88.8|87.5|88.74|87.44|88.8|87.5|88.74|87.44|4
1655626090000|2022-06-19 08:08:10|88.73|87.43|88.72|87.42|88.73|87.43|88.72|87.42|2
1655626100000|2022-06-19 08:08:20|88.73|87.43|88.73|87.43|88.73|87.43|88.73|87.43|1
1655626110000|2022-06-19 08:08:30|88.74|87.44|88.73|87.43|88.75|87.45|88.72|87.42|6
1655626120000|2022-06-19 08:08:40|88.72|87.42|88.72|87.42|88.72|87.42|88.72|87.42|1
1655626130000|2022-06-19 08:08:50|88.73|87.43|88.73|87.43|88.73|87.43|88.73|87.43|1
1655626140000|2022-06-19 08:09:00|88.74|87.44|88.77|87.47|88.78|87.48|88.74|87.44|5
1655626150000|2022-06-19 08:09:10|88.76|87.46|88.77|87.47|88.77|87.47|88.75|87.45|4
1655626160000|2022-06-19 08:09:20|88.75|87.45|88.49|87.19|88.75|87.45|88.49|87.19|17
1655626170000|2022-06-19 08:09:30|88.48|87.18|88.47|87.17|88.48|87.18|88.47|87.17|4
1655626180000|2022-06-19 08:09:40|88.48|87.18|88.52|87.22|88.52|87.22|88.48|87.18|4
1655626190000|2022-06-19 08:09:50|88.53|87.23|88.55|87.25|88.56|87.26|88.53|87.23|8
1655626200000|2022-06-19 08:10:00|88.56|87.26|88.4|87.1|88.56|87.26|88.4|87.1|13
1655626210000|2022-06-19 08:10:10|88.39|87.09|88.39|87.09|88.39|87.09|88.39|87.09|1
1655626220000|2022-06-19 08:10:20|88.38|87.08|88.28|86.98|88.38|87.08|88.28|86.98|10
1655626230000|2022-06-19 08:10:30|88.26|86.96|88.11|86.81|88.26|86.96|88.11|86.81|13
1655626240000|2022-06-19 08:10:40|88.1|86.8|88.32|87.02|88.32|87.02|88.08|86.78|13
1655626250000|2022-06-19 08:10:50|88.34|87.04|88.23|86.93|88.35|87.05|88.23|86.93|10
1655626260000|2022-06-19 08:11:00|88.22|86.92|88.22|86.92|88.22|86.92|88.2|86.9|5
1655626270000|2022-06-19 08:11:10|88.21|86.91|88.2|86.9|88.23|86.93|88.2|86.9|7
1655626280000|2022-06-19 08:11:20|88.21|86.91|88.2|86.9|88.21|86.91|88.19|86.89|4
1655626300000|2022-06-19 08:11:40|88.21|86.91|88.26|86.96|88.26|86.96|88.21|86.91|4
1655626310000|2022-06-19 08:11:50|88.27|86.97|88.23|86.93|88.27|86.97|88.23|86.93|11
1655626320000|2022-06-19 08:12:00|88.24|86.94|88.24|86.94|88.24|86.94|88.21|86.91|5
1655626330000|2022-06-19 08:12:10|88.25|86.95|88.26|86.96|88.26|86.96|88.21|86.91|7
1655626340000|2022-06-19 08:12:20|88.25|86.95|88.09|86.79|88.26|86.96|88.09|86.79|12
1655626350000|2022-06-19 08:12:30|88.11|86.81|88.16|86.86|88.16|86.86|88.11|86.81|5
1655626360000|2022-06-19 08:12:40|88.15|86.85|88.11|86.81|88.15|86.85|88.11|86.81|6
1655626370000|2022-06-19 08:12:50|88.09|86.79|88.08|86.78|88.09|86.79|88.06|86.76|8
1655626380000|2022-06-19 08:13:00|88.09|86.79|88.12|86.82|88.12|86.82|88.09|86.79|3
1655626390000|2022-06-19 08:13:10|88.11|86.81|88.09|86.79|88.12|86.82|88.08|86.78|12
1655626400000|2022-06-19 08:13:20|88.1|86.8|88.1|86.8|88.1|86.8|88.1|86.8|1
1655626410000|2022-06-19 08:13:30|88.09|86.79|88.09|86.79|88.09|86.79|88.09|86.79|1
1655626420000|2022-06-19 08:13:40|88.08|86.78|88.07|86.77|88.08|86.78|88.07|86.77|2
1655626430000|2022-06-19 08:13:50|88.06|86.76|88.07|86.77|88.08|86.78|88.06|86.76|6
1655626440000|2022-06-19 08:14:00|88.09|86.79|88.14|86.84|88.14|86.84|88.09|86.79|5
1655626450000|2022-06-19 08:14:10|88.15|86.85|88.15|86.85|88.15|86.85|88.15|86.85|1
1655626460000|2022-06-19 08:14:20|88.16|86.86|88.15|86.85|88.16|86.86|88.15|86.85|2
1655626470000|2022-06-19 08:14:30|88.16|86.86|88.16|86.86|88.16|86.86|88.16|86.86|1
1655626490000|2022-06-19 08:14:50|88.15|86.85|88.14|86.84|88.15|86.85|88.14|86.84|2
1655626500000|2022-06-19 08:15:00|88.15|86.85|88.17|86.87|88.18|86.88|88.15|86.85|7
1655626510000|2022-06-19 08:15:10|88.18|86.88|88.18|86.88|88.18|86.88|88.16|86.86|6
1655626520000|2022-06-19 08:15:20|88.19|86.89|88.18|86.88|88.19|86.89|88.17|86.87|5
1655626530000|2022-06-19 08:15:30|88.2|86.9|88.21|86.91|88.21|86.91|88.2|86.9|2
1655626540000|2022-06-19 08:15:40|88.18|86.88|88.16|86.86|88.19|86.89|88.16|86.86|8
1655626550000|2022-06-19 08:15:50|88.17|86.87|88.17|86.87|88.17|86.87|88.16|86.86|3
1655626560000|2022-06-19 08:16:00|88.16|86.86|88.18|86.88|88.18|86.88|88.16|86.86|2
1655626570000|2022-06-19 08:16:10|88.19|86.89|88.18|86.88|88.19|86.89|88.18|86.88|2
1655626580000|2022-06-19 08:16:20|88.21|86.91|88.18|86.88|88.21|86.91|88.18|86.88|3
1655626590000|2022-06-19 08:16:30|88.16|86.86|88.16|86.86|88.16|86.86|88.16|86.86|1
1655626600000|2022-06-19 08:16:40|88.17|86.87|88.17|86.87|88.17|86.87|88.16|86.86|3
1655626610000|2022-06-19 08:16:50|88.16|86.86|88.16|86.86|88.16|86.86|88.16|86.86|1
1655626620000|2022-06-19 08:17:00|88.17|86.87|88.17|86.87|88.17|86.87|88.17|86.87|1
1655626630000|2022-06-19 08:17:10|88.16|86.86|88.17|86.87|88.17|86.87|88.16|86.86|2
1655626640000|2022-06-19 08:17:20|88.16|86.86|88.16|86.86|88.16|86.86|88.16|86.86|1
1655626660000|2022-06-19 08:17:40|88.14|86.84|88.09|86.79|88.14|86.84|88.09|86.79|5
1655626670000|2022-06-19 08:17:50|88.08|86.78|88.09|86.79|88.09|86.79|88.08|86.78|2
1655626680000|2022-06-19 08:18:00|88.08|86.78|88.09|86.79|88.09|86.79|88.08|86.78|2
1655626690000|2022-06-19 08:18:10|88.08|86.78|88.08|86.78|88.08|86.78|88.08|86.78|1
1655626700000|2022-06-19 08:18:20|88.09|86.79|88.08|86.78|88.09|86.79|88.08|86.78|2
1655626710000|2022-06-19 08:18:30|88.09|86.79|88.08|86.78|88.09|86.79|88.08|86.78|2
1655626720000|2022-06-19 08:18:40|88.09|86.79|88.09|86.79|88.09|86.79|88.09|86.79|1
1655626750000|2022-06-19 08:19:10|88.08|86.78|88.09|86.79|88.09|86.79|88.08|86.78|2
1655626760000|2022-06-19 08:19:20|88.08|86.78|88|86.7|88.08|86.78|88|86.7|5
1655626770000|2022-06-19 08:19:30|87.99|86.69|87.97|86.67|87.99|86.69|87.96|86.66|4
1655626780000|2022-06-19 08:19:40|87.98|86.68|88.05|86.75|88.07|86.77|87.98|86.68|7
1655626790000|2022-06-19 08:19:50|88.06|86.76|88.06|86.76|88.06|86.76|88.06|86.76|1
1655626800000|2022-06-19 08:20:00|88.07|86.77|88.14|86.84|88.14|86.84|88.07|86.77|6
1655626810000|2022-06-19 08:20:10|88.13|86.83|88.14|86.84|88.14|86.84|88.13|86.83|4
1655626820000|2022-06-19 08:20:20|88.13|86.83|88.14|86.84|88.14|86.84|88.09|86.79|8
1655626830000|2022-06-19 08:20:30|88.15|86.85|88.16|86.86|88.17|86.87|88.15|86.85|3
1655626840000|2022-06-19 08:20:40|88.18|86.88|88.18|86.88|88.19|86.89|88.17|86.87|5
1655626850000|2022-06-19 08:20:50|88.2|86.9|88.2|86.9|88.2|86.9|88.2|86.9|1
1655626870000|2022-06-19 08:21:10|88.21|86.91|88.18|86.88|88.21|86.91|88.18|86.88|2
1655626890000|2022-06-19 08:21:30|88.19|86.89|88.24|86.94|88.24|86.94|88.18|86.88|11
1655626900000|2022-06-19 08:21:40|88.23|86.93|88.23|86.93|88.23|86.93|88.21|86.91|6
1655626920000|2022-06-19 08:22:00|88.21|86.91|88.21|86.91|88.21|86.91|88.21|86.91|1
1655626930000|2022-06-19 08:22:10|88.22|86.92|88.23|86.93|88.23|86.93|88.22|86.92|2
1655626940000|2022-06-19 08:22:20|88.22|86.92|88.24|86.94|88.24|86.94|88.22|86.92|3
1655626950000|2022-06-19 08:22:30|88.26|86.96|88.26|86.96|88.26|86.96|88.24|86.94|8
1655626980000|2022-06-19 08:23:00|88.27|86.97|88.26|86.96|88.27|86.97|88.26|86.96|2
1655627010000|2022-06-19 08:23:30|88.27|86.97|88.37|87.07|88.38|87.08|88.27|86.97|10
1655627020000|2022-06-19 08:23:40|88.38|87.08|88.38|87.08|88.38|87.08|88.38|87.08|1
1655627050000|2022-06-19 08:24:10|88.36|87.06|88.4|87.1|88.4|87.1|88.36|87.06|4
1655627060000|2022-06-19 08:24:20|88.41|87.11|88.4|87.1|88.41|87.11|88.4|87.1|4
1655627080000|2022-06-19 08:24:40|88.43|87.13|88.43|87.13|88.43|87.13|88.43|87.13|1
1655627090000|2022-06-19 08:24:50|88.42|87.12|88.42|87.12|88.42|87.12|88.42|87.12|1
1655627100000|2022-06-19 08:25:00|88.43|87.13|88.43|87.13|88.43|87.13|88.43|87.13|1
1655627110000|2022-06-19 08:25:10|88.42|87.12|88.41|87.11|88.42|87.12|88.41|87.11|4
1655627140000|2022-06-19 08:25:40|88.4|87.1|88.41|87.11|88.41|87.11|88.4|87.1|2
1655627150000|2022-06-19 08:25:50|88.4|87.1|88.41|87.11|88.41|87.11|88.4|87.1|2
1655627160000|2022-06-19 08:26:00|88.4|87.1|88.35|87.05|88.4|87.1|88.35|87.05|6
1655627170000|2022-06-19 08:26:10|88.34|87.04|88.28|86.98|88.34|87.04|88.28|86.98|5
1655627180000|2022-06-19 08:26:20|88.25|86.95|88.29|86.99|88.29|86.99|88.25|86.95|4
1655627200000|2022-06-19 08:26:40|88.31|87.01|88.34|87.04|88.34|87.04|88.31|87.01|6
1655627210000|2022-06-19 08:26:50|88.33|87.03|88.33|87.03|88.33|87.03|88.33|87.03|1
1655627220000|2022-06-19 08:27:00|88.32|87.02|88.32|87.02|88.32|87.02|88.32|87.02|1
1655627230000|2022-06-19 08:27:10|88.33|87.03|88.3|87|88.33|87.03|88.3|87|4
1655627240000|2022-06-19 08:27:20|88.31|87.01|88.32|87.02|88.32|87.02|88.31|87.01|2
1655627250000|2022-06-19 08:27:30|88.3|87|88.3|87|88.31|87.01|88.3|87|3
1655627260000|2022-06-19 08:27:40|88.31|87.01|88.32|87.02|88.32|87.02|88.3|87|4
1655627280000|2022-06-19 08:28:00|88.31|87.01|88.29|86.99|88.31|87.01|88.29|86.99|3
1655627300000|2022-06-19 08:28:20|88.28|86.98|88.28|86.98|88.28|86.98|88.28|86.98|1
1655627310000|2022-06-19 08:28:30|88.27|86.97|88.27|86.97|88.27|86.97|88.27|86.97|1
1655627320000|2022-06-19 08:28:40|88.28|86.98|88.31|87.01|88.32|87.02|88.28|86.98|3
1655627360000|2022-06-19 08:29:20|88.3|87|88.28|86.98|88.3|87|88.28|86.98|5
1655627380000|2022-06-19 08:29:40|88.27|86.97|88.33|87.03|88.33|87.03|88.26|86.96|6
1655627390000|2022-06-19 08:29:50|88.34|87.04|88.44|87.14|88.44|87.14|88.34|87.04|7
1655627400000|2022-06-19 08:30:00|88.43|87.13|88.43|87.13|88.45|87.15|88.43|87.13|4
1655627410000|2022-06-19 08:30:10|88.44|87.14|88.45|87.15|88.45|87.15|88.44|87.14|2
1655627420000|2022-06-19 08:30:20|88.48|87.18|88.51|87.21|88.51|87.21|88.48|87.18|5
1655627430000|2022-06-19 08:30:30|88.5|87.2|88.49|87.19|88.51|87.21|88.49|87.19|10
1655627450000|2022-06-19 08:30:50|88.5|87.2|88.5|87.2|88.5|87.2|88.49|87.19|3
1655627460000|2022-06-19 08:31:00|88.51|87.21|88.84|87.54|88.88|87.58|88.49|87.19|15
1655627470000|2022-06-19 08:31:10|88.82|87.52|88.79|87.49|88.82|87.52|88.79|87.49|4
1655627480000|2022-06-19 08:31:20|88.78|87.48|88.87|87.57|88.94|87.64|88.78|87.48|18
1655627490000|2022-06-19 08:31:30|88.86|87.56|88.87|87.57|88.87|87.57|88.85|87.55|6
1655627500000|2022-06-19 08:31:40|88.88|87.58|89.05|87.75|89.05|87.75|88.88|87.58|14
1655627510000|2022-06-19 08:31:50|89.04|87.74|88.95|87.65|89.04|87.74|88.92|87.62|15
1655627520000|2022-06-19 08:32:00|88.94|87.64|88.97|87.67|88.97|87.67|88.94|87.64|6
1655627530000|2022-06-19 08:32:10|88.98|87.68|89.01|87.71|89.01|87.71|88.98|87.68|3
1655627540000|2022-06-19 08:32:20|89|87.7|88.95|87.65|89|87.7|88.95|87.65|3
1655627560000|2022-06-19 08:32:40|88.94|87.64|88.94|87.64|88.94|87.64|88.94|87.64|1
1655627600000|2022-06-19 08:33:20|89|87.7|89.03|87.73|89.03|87.73|88.99|87.69|4
1655627610000|2022-06-19 08:33:30|89.04|87.74|89.07|87.77|89.07|87.77|89.04|87.74|6
1655627620000|2022-06-19 08:33:40|89.08|87.78|89.08|87.78|89.08|87.78|89.07|87.77|7
1655627630000|2022-06-19 08:33:50|89.07|87.77|89.08|87.78|89.08|87.78|89.07|87.77|4
1655627640000|2022-06-19 08:34:00|89.1|87.8|89.12|87.82|89.12|87.82|89.1|87.8|2
1655627650000|2022-06-19 08:34:10|89.13|87.83|89.13|87.83|89.13|87.83|89.13|87.83|1
1655627670000|2022-06-19 08:34:30|89.14|87.84|89.17|87.87|89.23|87.93|89.14|87.84|7
1655627680000|2022-06-19 08:34:40|89.16|87.86|89.12|87.82|89.17|87.87|89.12|87.82|11
1655627690000|2022-06-19 08:34:50|89.1|87.8|89.07|87.77|89.11|87.81|89.07|87.77|6
1655627700000|2022-06-19 08:35:00|89.08|87.78|89.09|87.79|89.12|87.82|89.07|87.77|10
1655627710000|2022-06-19 08:35:10|89.1|87.8|89.09|87.79|89.1|87.8|89.09|87.79|4
1655627720000|2022-06-19 08:35:20|89.1|87.8|89.13|87.83|89.18|87.88|89.1|87.8|11
1655627730000|2022-06-19 08:35:30|89.11|87.81|89.07|87.77|89.14|87.84|89.06|87.76|10
1655627740000|2022-06-19 08:35:40|89.06|87.76|89.09|87.79|89.13|87.83|89.06|87.76|12
1655627750000|2022-06-19 08:35:50|89.07|87.77|88.87|87.57|89.08|87.78|88.86|87.56|15
1655627760000|2022-06-19 08:36:00|88.88|87.58|88.88|87.58|88.89|87.59|88.88|87.58|3
1655627770000|2022-06-19 08:36:10|88.87|87.57|88.85|87.55|88.87|87.57|88.85|87.55|3
1655627780000|2022-06-19 08:36:20|88.86|87.56|88.88|87.58|88.88|87.58|88.85|87.55|5
1655627790000|2022-06-19 08:36:30|88.89|87.59|88.89|87.59|88.89|87.59|88.89|87.59|1
1655627810000|2022-06-19 08:36:50|88.9|87.6|88.91|87.61|88.91|87.61|88.9|87.6|4
1655627820000|2022-06-19 08:37:00|88.9|87.6|88.9|87.6|88.9|87.6|88.9|87.6|1
1655627830000|2022-06-19 08:37:10|88.91|87.61|88.9|87.6|88.91|87.61|88.9|87.6|2
1655627840000|2022-06-19 08:37:20|88.91|87.61|88.9|87.6|88.91|87.61|88.89|87.59|4
1655627850000|2022-06-19 08:37:30|88.89|87.59|88.9|87.6|88.9|87.6|88.89|87.59|2
1655627880000|2022-06-19 08:38:00|88.89|87.59|88.82|87.52|88.89|87.59|88.82|87.52|10
1655627900000|2022-06-19 08:38:20|88.84|87.54|88.85|87.55|88.87|87.57|88.84|87.54|6
1655627920000|2022-06-19 08:38:40|88.84|87.54|88.83|87.53|88.84|87.54|88.82|87.52|5
1655627930000|2022-06-19 08:38:50|88.85|87.55|88.85|87.55|88.85|87.55|88.85|87.55|1
1655627940000|2022-06-19 08:39:00|88.84|87.54|88.85|87.55|88.85|87.55|88.84|87.54|2
1655627950000|2022-06-19 08:39:10|88.88|87.58|88.89|87.59|88.9|87.6|88.88|87.58|4
1655627960000|2022-06-19 08:39:20|88.9|87.6|88.94|87.64|88.97|87.67|88.89|87.59|11
1655627970000|2022-06-19 08:39:30|88.96|87.66|88.92|87.62|88.98|87.68|88.92|87.62|7
1655627980000|2022-06-19 08:39:40|88.91|87.61|88.91|87.61|88.91|87.61|88.9|87.6|3
1655627990000|2022-06-19 08:39:50|88.95|87.65|88.95|87.65|88.95|87.65|88.93|87.63|4
1655628000000|2022-06-19 08:40:00|88.96|87.66|89.04|87.74|89.04|87.74|88.96|87.66|8
1655628010000|2022-06-19 08:40:10|89.03|87.73|89.03|87.73|89.06|87.76|89.03|87.73|5
1655628020000|2022-06-19 08:40:20|89.02|87.72|89.02|87.72|89.02|87.72|89.02|87.72|1
1655628030000|2022-06-19 08:40:30|89.01|87.71|88.99|87.69|89.01|87.71|88.99|87.69|3
1655628040000|2022-06-19 08:40:40|89|87.7|89|87.7|89|87.7|89|87.7|1
1655628100000|2022-06-19 08:41:40|88.99|87.69|88.96|87.66|88.99|87.69|88.96|87.66|3
1655628110000|2022-06-19 08:41:50|88.95|87.65|88.95|87.65|88.95|87.65|88.93|87.63|5
1655628120000|2022-06-19 08:42:00|88.97|87.67|88.95|87.65|88.97|87.67|88.95|87.65|2
1655628130000|2022-06-19 08:42:10|88.96|87.66|88.91|87.61|88.96|87.66|88.91|87.61|6
1655628160000|2022-06-19 08:42:40|88.9|87.6|88.9|87.6|88.9|87.6|88.9|87.6|1
1655628180000|2022-06-19 08:43:00|88.91|87.61|88.91|87.61|88.91|87.61|88.91|87.61|1
1655628190000|2022-06-19 08:43:10|88.92|87.62|88.97|87.67|88.97|87.67|88.92|87.62|4
1655628210000|2022-06-19 08:43:30|88.96|87.66|89|87.7|89|87.7|88.96|87.66|5
1655628220000|2022-06-19 08:43:40|88.99|87.69|89.02|87.72|89.02|87.72|88.99|87.69|4
1655628230000|2022-06-19 08:43:50|89.01|87.71|89.01|87.71|89.02|87.72|89.01|87.71|3
1655628240000|2022-06-19 08:44:00|89|87.7|88.99|87.69|89|87.7|88.99|87.69|2
1655628270000|2022-06-19 08:44:30|88.98|87.68|88.99|87.69|88.99|87.69|88.98|87.68|2
1655628280000|2022-06-19 08:44:40|88.98|87.68|88.98|87.68|88.98|87.68|88.98|87.68|1
1655628290000|2022-06-19 08:44:50|88.99|87.69|88.99|87.69|88.99|87.69|88.98|87.68|3
1655628310000|2022-06-19 08:45:10|88.98|87.68|88.98|87.68|88.98|87.68|88.98|87.68|1
1655628320000|2022-06-19 08:45:20|88.97|87.67|88.97|87.67|88.97|87.67|88.97|87.67|1
1655628340000|2022-06-19 08:45:40|88.96|87.66|88.95|87.65|88.97|87.67|88.94|87.64|6
1655628350000|2022-06-19 08:45:50|88.94|87.64|88.94|87.64|88.94|87.64|88.94|87.64|1
1655628360000|2022-06-19 08:46:00|88.92|87.62|88.95|87.65|88.96|87.66|88.92|87.62|8
1655628370000|2022-06-19 08:46:10|88.94|87.64|88.89|87.59|88.94|87.64|88.89|87.59|7
1655628380000|2022-06-19 08:46:20|88.9|87.6|88.9|87.6|88.9|87.6|88.89|87.59|3
1655628390000|2022-06-19 08:46:30|88.89|87.59|88.89|87.59|88.9|87.6|88.89|87.59|7
1655628410000|2022-06-19 08:46:50|88.9|87.6|88.89|87.59|88.9|87.6|88.89|87.59|2
1655628450000|2022-06-19 08:47:30|88.9|87.6|88.9|87.6|88.9|87.6|88.89|87.59|3
1655628470000|2022-06-19 08:47:50|88.91|87.61|88.91|87.61|88.91|87.61|88.9|87.6|3
1655628480000|2022-06-19 08:48:00|88.9|87.6|88.91|87.61|88.91|87.61|88.9|87.6|2
1655628500000|2022-06-19 08:48:20|88.92|87.62|88.91|87.61|88.92|87.62|88.91|87.61|2
1655628520000|2022-06-19 08:48:40|88.92|87.62|88.99|87.69|88.99|87.69|88.92|87.62|3
1655628530000|2022-06-19 08:48:50|89|87.7|88.99|87.69|89|87.7|88.99|87.69|2
1655628540000|2022-06-19 08:49:00|89|87.7|88.99|87.69|89|87.7|88.98|87.68|4
1655628560000|2022-06-19 08:49:20|88.98|87.68|88.95|87.65|88.98|87.68|88.95|87.65|5
1655628570000|2022-06-19 08:49:30|88.96|87.66|89.04|87.74|89.04|87.74|88.96|87.66|3
1655628580000|2022-06-19 08:49:40|89.05|87.75|89.05|87.75|89.05|87.75|89.05|87.75|1
1655628590000|2022-06-19 08:49:50|89.07|87.77|89.09|87.79|89.09|87.79|89.07|87.77|2
1655628600000|2022-06-19 08:50:00|89.07|87.77|89.07|87.77|89.07|87.77|89.07|87.77|1
1655628610000|2022-06-19 08:50:10|89.09|87.79|89.14|87.84|89.14|87.84|89.08|87.78|5
1655628620000|2022-06-19 08:50:20|89.16|87.86|89.18|87.88|89.25|87.95|89.16|87.86|8
1655628630000|2022-06-19 08:50:30|89.23|87.93|89.38|88.08|89.38|88.08|89.23|87.93|5
1655628640000|2022-06-19 08:50:40|89.4|88.1|89.39|88.09|89.42|88.12|89.39|88.09|8
1655628650000|2022-06-19 08:50:50|89.4|88.1|89.41|88.11|89.42|88.12|89.4|88.1|4
1655628660000|2022-06-19 08:51:00|89.42|88.12|89.41|88.11|89.42|88.12|89.41|88.11|2
1655628670000|2022-06-19 08:51:10|89.45|88.15|89.45|88.15|89.45|88.15|89.45|88.15|1
1655628680000|2022-06-19 08:51:20|89.46|88.16|89.46|88.16|89.48|88.18|89.46|88.16|3
1655628690000|2022-06-19 08:51:30|89.55|88.25|89.57|88.27|89.57|88.27|89.55|88.25|2
1655628720000|2022-06-19 08:52:00|89.54|88.24|89.56|88.26|89.56|88.26|89.54|88.24|3
1655628730000|2022-06-19 08:52:10|89.57|88.27|89.51|88.21|89.57|88.27|89.51|88.21|4
1655628740000|2022-06-19 08:52:20|89.5|88.2|89.54|88.24|89.54|88.24|89.49|88.19|6
1655628770000|2022-06-19 08:52:50|89.55|88.25|89.56|88.26|89.56|88.26|89.55|88.25|2
1655628780000|2022-06-19 08:53:00|89.55|88.25|89.54|88.24|89.55|88.25|89.52|88.22|4
1655628790000|2022-06-19 08:53:10|89.53|88.23|89.49|88.19|89.53|88.23|89.49|88.19|6
1655628800000|2022-06-19 08:53:20|89.48|88.18|89.46|88.16|89.48|88.18|89.46|88.16|3
1655628810000|2022-06-19 08:53:30|89.47|88.17|89.5|88.2|89.5|88.2|89.47|88.17|8
1655628820000|2022-06-19 08:53:40|89.49|88.19|89.48|88.18|89.49|88.19|89.48|88.18|2
1655628830000|2022-06-19 08:53:50|89.47|88.17|89.47|88.17|89.47|88.17|89.47|88.17|1
1655628860000|2022-06-19 08:54:20|89.48|88.18|89.53|88.23|89.53|88.23|89.48|88.18|4
1655628870000|2022-06-19 08:54:30|89.54|88.24|89.55|88.25|89.55|88.25|89.54|88.24|2
1655628880000|2022-06-19 08:54:40|89.5|88.2|89.49|88.19|89.5|88.2|89.49|88.19|2
1655628890000|2022-06-19 08:54:50|89.47|88.17|89.47|88.17|89.47|88.17|89.47|88.17|1
1655628910000|2022-06-19 08:55:10|89.48|88.18|89.49|88.19|89.51|88.21|89.48|88.18|6
1655628920000|2022-06-19 08:55:20|89.48|88.18|89.52|88.22|89.53|88.23|89.48|88.18|8
1655628930000|2022-06-19 08:55:30|89.51|88.21|89.51|88.21|89.51|88.21|89.51|88.21|1
1655628940000|2022-06-19 08:55:40|89.53|88.23|89.57|88.27|89.57|88.27|89.53|88.23|5
1655628970000|2022-06-19 08:56:10|89.58|88.28|89.6|88.3|89.6|88.3|89.58|88.28|3
1655628980000|2022-06-19 08:56:20|89.68|88.38|89.83|88.53|89.85|88.55|89.68|88.38|9
1655628990000|2022-06-19 08:56:30|89.84|88.54|89.86|88.56|89.86|88.56|89.84|88.54|3
1655629000000|2022-06-19 08:56:40|89.85|88.55|89.91|88.61|89.96|88.66|89.85|88.55|9
1655629010000|2022-06-19 08:56:50|89.92|88.62|89.88|88.58|89.93|88.63|89.87|88.57|8
1655629020000|2022-06-19 08:57:00|89.94|88.64|89.92|88.62|89.94|88.64|89.9|88.6|6
1655629030000|2022-06-19 08:57:10|89.91|88.61|89.91|88.61|89.91|88.61|89.9|88.6|3
1655629040000|2022-06-19 08:57:20|89.9|88.6|89.9|88.6|89.9|88.6|89.9|88.6|1
1655629050000|2022-06-19 08:57:30|89.89|88.59|89.89|88.59|89.89|88.59|89.89|88.59|1
1655629060000|2022-06-19 08:57:40|89.88|88.58|89.85|88.55|89.89|88.59|89.84|88.54|9
1655629070000|2022-06-19 08:57:50|89.84|88.54|89.83|88.53|89.84|88.54|89.83|88.53|4
1655629080000|2022-06-19 08:58:00|89.82|88.52|89.81|88.51|89.82|88.52|89.81|88.51|2
1655629090000|2022-06-19 08:58:10|89.8|88.5|89.8|88.5|89.8|88.5|89.8|88.5|1
1655629100000|2022-06-19 08:58:20|89.81|88.51|89.81|88.51|89.81|88.51|89.81|88.51|1
1655629110000|2022-06-19 08:58:30|89.8|88.5|89.77|88.47|89.8|88.5|89.77|88.47|4
1655629120000|2022-06-19 08:58:40|89.76|88.46|89.76|88.46|89.76|88.46|89.76|88.46|1
1655629130000|2022-06-19 08:58:50|89.77|88.47|89.75|88.45|89.78|88.48|89.75|88.45|5
1655629140000|2022-06-19 08:59:00|89.76|88.46|89.81|88.51|89.81|88.51|89.76|88.46|5
1655629150000|2022-06-19 08:59:10|89.8|88.5|89.81|88.51|89.81|88.51|89.8|88.5|4
1655629160000|2022-06-19 08:59:20|89.8|88.5|89.81|88.51|89.81|88.51|89.8|88.5|2
1655629200000|2022-06-19 09:00:00|89.8|88.5|89.76|88.46|89.8|88.5|89.76|88.46|4
1655629210000|2022-06-19 09:00:10|89.75|88.45|89.8|88.5|89.8|88.5|89.75|88.45|3
1655629220000|2022-06-19 09:00:20|89.81|88.51|89.82|88.52|89.85|88.55|89.81|88.51|5
1655629230000|2022-06-19 09:00:30|89.83|88.53|89.83|88.53|89.83|88.53|89.83|88.53|1
1655629240000|2022-06-19 09:00:40|89.82|88.52|89.82|88.52|89.82|88.52|89.82|88.52|1
1655629250000|2022-06-19 09:00:50|89.81|88.51|89.58|88.28|89.82|88.52|89.58|88.28|15
1655629260000|2022-06-19 09:01:00|89.57|88.27|89.48|88.18|89.57|88.27|89.48|88.18|6
1655629270000|2022-06-19 09:01:10|89.49|88.19|89.55|88.25|89.55|88.25|89.49|88.19|10
1655629280000|2022-06-19 09:01:20|89.51|88.21|89.89|88.59|89.89|88.59|89.51|88.21|14
1655629290000|2022-06-19 09:01:30|89.9|88.6|89.83|88.53|89.9|88.6|89.83|88.53|7
1655629300000|2022-06-19 09:01:40|89.84|88.54|89.86|88.56|89.88|88.58|89.84|88.54|4
1655629310000|2022-06-19 09:01:50|89.88|88.58|89.85|88.55|89.88|88.58|89.85|88.55|3
1655629320000|2022-06-19 09:02:00|89.84|88.54|89.82|88.52|89.84|88.54|89.82|88.52|3
1655629330000|2022-06-19 09:02:10|89.81|88.51|89.8|88.5|89.85|88.55|89.8|88.5|8
1655629340000|2022-06-19 09:02:20|89.79|88.49|89.81|88.51|89.81|88.51|89.79|88.49|6
1655629350000|2022-06-19 09:02:30|89.8|88.5|89.81|88.51|89.81|88.51|89.8|88.5|2
1655629360000|2022-06-19 09:02:40|89.8|88.5|89.8|88.5|89.8|88.5|89.8|88.5|1
1655629370000|2022-06-19 09:02:50|89.81|88.51|89.87|88.57|89.87|88.57|89.81|88.51|6
1655629380000|2022-06-19 09:03:00|89.86|88.56|89.87|88.57|89.88|88.58|89.85|88.55|9
1655629390000|2022-06-19 09:03:10|89.86|88.56|89.86|88.56|89.86|88.56|89.86|88.56|1
1655629400000|2022-06-19 09:03:20|89.87|88.57|89.84|88.54|89.87|88.57|89.84|88.54|3
1655629410000|2022-06-19 09:03:30|89.83|88.53|89.8|88.5|89.83|88.53|89.8|88.5|6
1655629420000|2022-06-19 09:03:40|89.79|88.49|89.74|88.44|89.79|88.49|89.74|88.44|4
1655629430000|2022-06-19 09:03:50|89.73|88.43|89.72|88.42|89.73|88.43|89.71|88.41|4
1655629440000|2022-06-19 09:04:00|89.71|88.41|89.71|88.41|89.71|88.41|89.71|88.41|1
1655629450000|2022-06-19 09:04:10|89.72|88.42|89.72|88.42|89.72|88.42|89.72|88.42|1
1655629460000|2022-06-19 09:04:20|89.73|88.43|89.73|88.43|89.73|88.43|89.73|88.43|1
1655629470000|2022-06-19 09:04:30|89.74|88.44|89.79|88.49|89.79|88.49|89.74|88.44|3
1655629480000|2022-06-19 09:04:40|89.78|88.48|89.78|88.48|89.78|88.48|89.76|88.46|3
1655629490000|2022-06-19 09:04:50|89.79|88.49|89.79|88.49|89.79|88.49|89.79|88.49|1
1655629510000|2022-06-19 09:05:10|89.8|88.5|89.81|88.51|89.81|88.51|89.8|88.5|2
1655629520000|2022-06-19 09:05:20|89.8|88.5|89.82|88.52|89.82|88.52|89.8|88.5|3
1655629540000|2022-06-19 09:05:40|89.83|88.53|89.83|88.53|89.83|88.53|89.83|88.53|1
1655629560000|2022-06-19 09:06:00|89.82|88.52|89.83|88.53|89.83|88.53|89.82|88.52|4
1655629570000|2022-06-19 09:06:10|89.82|88.52|89.83|88.53|89.85|88.55|89.82|88.52|6
1655629580000|2022-06-19 09:06:20|89.82|88.52|89.82|88.52|89.84|88.54|89.82|88.52|7
1655629590000|2022-06-19 09:06:30|89.83|88.53|89.82|88.52|89.83|88.53|89.82|88.52|6
1655629600000|2022-06-19 09:06:40|89.83|88.53|89.82|88.52|89.83|88.53|89.82|88.52|4
1655629610000|2022-06-19 09:06:50|89.83|88.53|89.83|88.53|89.83|88.53|89.83|88.53|1
1655629630000|2022-06-19 09:07:10|89.82|88.52|89.74|88.44|89.82|88.52|89.74|88.44|6
1655629640000|2022-06-19 09:07:20|89.73|88.43|89.69|88.39|89.73|88.43|89.69|88.39|4
1655629650000|2022-06-19 09:07:30|89.71|88.41|89.77|88.47|89.78|88.48|89.71|88.41|6
1655629660000|2022-06-19 09:07:40|89.78|88.48|89.77|88.47|89.78|88.48|89.75|88.45|6
1655629670000|2022-06-19 09:07:50|89.78|88.48|89.76|88.46|89.79|88.49|89.76|88.46|5
1655629680000|2022-06-19 09:08:00|89.75|88.45|89.78|88.48|89.79|88.49|89.75|88.45|5
1655629690000|2022-06-19 09:08:10|89.75|88.45|89.75|88.45|89.76|88.46|89.75|88.45|3
1655629720000|2022-06-19 09:08:40|89.74|88.44|89.74|88.44|89.74|88.44|89.74|88.44|1
1655629740000|2022-06-19 09:09:00|89.75|88.45|89.79|88.49|89.79|88.49|89.74|88.44|6
1655629750000|2022-06-19 09:09:10|89.8|88.5|89.83|88.53|89.83|88.53|89.8|88.5|7
1655629770000|2022-06-19 09:09:30|89.84|88.54|89.84|88.54|89.84|88.54|89.84|88.54|1
1655629780000|2022-06-19 09:09:40|89.85|88.55|89.84|88.54|89.86|88.56|89.84|88.54|6
1655629790000|2022-06-19 09:09:50|89.83|88.53|89.84|88.54|89.84|88.54|89.83|88.53|2
1655629800000|2022-06-19 09:10:00|89.86|88.56|89.85|88.55|89.86|88.56|89.85|88.55|4
1655629820000|2022-06-19 09:10:20|89.86|88.56|89.86|88.56|89.86|88.56|89.84|88.54|4
1655629830000|2022-06-19 09:10:30|89.85|88.55|89.85|88.55|89.87|88.57|89.85|88.55|3
1655629840000|2022-06-19 09:10:40|89.87|88.57|89.85|88.55|89.87|88.57|89.85|88.55|2
1655629850000|2022-06-19 09:10:50|89.87|88.57|89.85|88.55|89.87|88.57|89.85|88.55|2
1655629860000|2022-06-19 09:11:00|89.86|88.56|89.86|88.56|89.86|88.56|89.86|88.56|1
1655629870000|2022-06-19 09:11:10|89.85|88.55|89.87|88.57|89.87|88.57|89.85|88.55|3
1655629880000|2022-06-19 09:11:20|89.86|88.56|89.96|88.66|89.96|88.66|89.86|88.56|6
1655629890000|2022-06-19 09:11:30|89.95|88.65|89.95|88.65|89.96|88.66|89.95|88.65|3
1655629900000|2022-06-19 09:11:40|89.94|88.64|89.93|88.63|89.94|88.64|89.93|88.63|2
1655629910000|2022-06-19 09:11:50|89.91|88.61|89.92|88.62|89.95|88.65|89.91|88.61|5
1655629920000|2022-06-19 09:12:00|89.93|88.63|89.95|88.65|89.95|88.65|89.93|88.63|3
1655629940000|2022-06-19 09:12:20|89.96|88.66|89.96|88.66|89.96|88.66|89.96|88.66|1
1655629950000|2022-06-19 09:12:30|89.95|88.65|89.92|88.62|89.95|88.65|89.91|88.61|9
1655629960000|2022-06-19 09:12:40|89.91|88.61|89.9|88.6|89.91|88.61|89.9|88.6|2
1655629970000|2022-06-19 09:12:50|89.89|88.59|89.95|88.65|89.95|88.65|89.89|88.59|5
1655629980000|2022-06-19 09:13:00|89.94|88.64|89.95|88.65|89.95|88.65|89.92|88.62|6
1655630000000|2022-06-19 09:13:20|89.93|88.63|89.95|88.65|89.95|88.65|89.93|88.63|2
1655630020000|2022-06-19 09:13:40|89.97|88.67|89.95|88.65|89.97|88.67|89.95|88.65|2
1655630030000|2022-06-19 09:13:50|89.97|88.67|89.97|88.67|89.97|88.67|89.96|88.66|3
1655630040000|2022-06-19 09:14:00|89.96|88.66|89.96|88.66|89.96|88.66|89.96|88.66|1
1655630060000|2022-06-19 09:14:20|89.97|88.67|89.97|88.67|89.97|88.67|89.96|88.66|3
1655630070000|2022-06-19 09:14:30|89.98|88.68|89.97|88.67|89.98|88.68|89.97|88.67|2
1655630080000|2022-06-19 09:14:40|89.98|88.68|90.06|88.76|90.08|88.78|89.97|88.67|13
1655630090000|2022-06-19 09:14:50|90.07|88.77|90.07|88.77|90.08|88.78|90.06|88.76|4
1655630100000|2022-06-19 09:15:00|90.09|88.79|90.08|88.78|90.09|88.79|90.07|88.77|3
1655630110000|2022-06-19 09:15:10|90.06|88.76|90.02|88.72|90.06|88.76|90.02|88.72|4
1655630120000|2022-06-19 09:15:20|90.01|88.71|89.99|88.69|90.02|88.72|89.99|88.69|5
1655630130000|2022-06-19 09:15:30|89.97|88.67|89.98|88.68|90.04|88.74|89.97|88.67|8
1655630140000|2022-06-19 09:15:40|89.99|88.69|89.98|88.68|89.99|88.69|89.98|88.68|2
1655630150000|2022-06-19 09:15:50|90|88.7|89.99|88.69|90|88.7|89.99|88.69|4
1655630160000|2022-06-19 09:16:00|89.98|88.68|90.14|88.84|90.16|88.86|89.97|88.67|13
1655630170000|2022-06-19 09:16:10|90.15|88.85|90.08|88.78|90.15|88.85|90.05|88.75|16
1655630180000|2022-06-19 09:16:20|90.07|88.77|90.16|88.86|90.17|88.87|90.07|88.77|7
1655630190000|2022-06-19 09:16:30|90.15|88.85|90.39|89.09|90.39|89.09|90.14|88.84|13
1655630200000|2022-06-19 09:16:40|90.4|89.1|90.55|89.25|90.74|89.44|90.4|89.1|21
1655630210000|2022-06-19 09:16:50|90.54|89.24|90.71|89.41|90.74|89.44|90.42|89.12|27
1655630220000|2022-06-19 09:17:00|90.66|89.36|90.87|89.57|90.89|89.59|90.57|89.27|24
1655630230000|2022-06-19 09:17:10|90.99|89.69|90.94|89.64|90.99|89.69|90.92|89.62|11
1655630240000|2022-06-19 09:17:20|90.93|89.63|90.85|89.55|90.98|89.68|90.85|89.55|21
1655630250000|2022-06-19 09:17:30|90.86|89.56|90.85|89.55|90.87|89.57|90.84|89.54|10
1655630260000|2022-06-19 09:17:40|90.87|89.57|90.8|89.5|90.87|89.57|90.8|89.5|10
1655630270000|2022-06-19 09:17:50|90.81|89.51|90.81|89.51|90.82|89.52|90.81|89.51|7
1655630280000|2022-06-19 09:18:00|90.8|89.5|90.86|89.56|90.86|89.56|90.8|89.5|9
1655630290000|2022-06-19 09:18:10|90.87|89.57|90.95|89.65|90.95|89.65|90.87|89.57|10
1655630300000|2022-06-19 09:18:20|91.01|89.71|91.04|89.74|91.07|89.77|91.01|89.71|10
1655630310000|2022-06-19 09:18:30|91.03|89.73|91.04|89.74|91.07|89.77|91.03|89.73|9
1655630320000|2022-06-19 09:18:40|91.02|89.72|91.01|89.71|91.03|89.73|91|89.7|8
1655630330000|2022-06-19 09:18:50|91|89.7|90.86|89.56|91.02|89.72|90.86|89.56|14
1655630340000|2022-06-19 09:19:00|90.85|89.55|90.78|89.48|90.85|89.55|90.77|89.47|7
1655630350000|2022-06-19 09:19:10|90.79|89.49|90.56|89.26|90.79|89.49|90.56|89.26|23
1655630360000|2022-06-19 09:19:20|90.55|89.25|90.71|89.41|90.71|89.41|90.54|89.24|14
1655630370000|2022-06-19 09:19:30|90.72|89.42|90.79|89.49|90.79|89.49|90.72|89.42|15
1655630380000|2022-06-19 09:19:40|90.78|89.48|90.75|89.45|90.79|89.49|90.75|89.45|10
1655630390000|2022-06-19 09:19:50|90.74|89.44|90.74|89.44|90.75|89.45|90.73|89.43|7
1655630400000|2022-06-19 09:20:00|90.66|89.36|90.68|89.38|90.7|89.4|90.66|89.36|7
1655630410000|2022-06-19 09:20:10|90.73|89.43|90.7|89.4|90.75|89.45|90.7|89.4|7
1655630420000|2022-06-19 09:20:20|90.69|89.39|90.48|89.18|90.69|89.39|90.48|89.18|17
1655630430000|2022-06-19 09:20:30|90.52|89.22|90.53|89.23|90.56|89.26|90.52|89.22|7
1655630440000|2022-06-19 09:20:40|90.52|89.22|90.48|89.18|90.53|89.23|90.48|89.18|5
1655630450000|2022-06-19 09:20:50|90.47|89.17|90.5|89.2|90.5|89.2|90.47|89.17|4
1655630460000|2022-06-19 09:21:00|90.52|89.22|90.52|89.22|90.52|89.22|90.48|89.18|5
1655630470000|2022-06-19 09:21:10|90.53|89.23|90.55|89.25|90.55|89.25|90.53|89.23|3
1655630480000|2022-06-19 09:21:20|90.54|89.24|90.55|89.25|90.55|89.25|90.54|89.24|2
1655630490000|2022-06-19 09:21:30|90.54|89.24|90.54|89.24|90.54|89.24|90.53|89.23|3
1655630510000|2022-06-19 09:21:50|90.53|89.23|90.53|89.23|90.53|89.23|90.53|89.23|1
1655630520000|2022-06-19 09:22:00|90.52|89.22|90.44|89.14|90.52|89.22|90.44|89.14|8
1655630530000|2022-06-19 09:22:10|90.45|89.15|90.54|89.24|90.54|89.24|90.45|89.15|5
1655630540000|2022-06-19 09:22:20|90.55|89.25|90.54|89.24|90.55|89.25|90.54|89.24|2
1655630550000|2022-06-19 09:22:30|90.55|89.25|90.54|89.24|90.55|89.25|90.54|89.24|2
1655630560000|2022-06-19 09:22:40|90.52|89.22|90.51|89.21|90.53|89.23|90.51|89.21|4
1655630570000|2022-06-19 09:22:50|90.52|89.22|90.53|89.23|90.54|89.24|90.52|89.22|3
1655630580000|2022-06-19 09:23:00|90.54|89.24|90.69|89.39|90.69|89.39|90.53|89.23|9
1655630590000|2022-06-19 09:23:10|90.7|89.4|90.73|89.43|90.73|89.43|90.7|89.4|3
1655630600000|2022-06-19 09:23:20|90.74|89.44|90.75|89.45|90.75|89.45|90.72|89.42|4
1655630610000|2022-06-19 09:23:30|90.76|89.46|90.78|89.48|90.78|89.48|90.76|89.46|5
1655630630000|2022-06-19 09:23:50|90.77|89.47|90.75|89.45|90.78|89.48|90.74|89.44|8
1655630640000|2022-06-19 09:24:00|90.76|89.46|90.76|89.46|90.76|89.46|90.76|89.46|1
1655630650000|2022-06-19 09:24:10|90.77|89.47|90.77|89.47|90.77|89.47|90.76|89.46|3
1655630660000|2022-06-19 09:24:20|90.78|89.48|90.77|89.47|90.78|89.48|90.74|89.44|7
1655630670000|2022-06-19 09:24:30|90.78|89.48|90.78|89.48|90.78|89.48|90.77|89.47|3
1655630690000|2022-06-19 09:24:50|90.75|89.45|90.78|89.48|90.78|89.48|90.75|89.45|2
1655630700000|2022-06-19 09:25:00|90.77|89.47|90.74|89.44|90.77|89.47|90.73|89.43|5
1655630710000|2022-06-19 09:25:10|90.75|89.45|90.74|89.44|90.77|89.47|90.74|89.44|8
1655630720000|2022-06-19 09:25:20|90.73|89.43|90.73|89.43|90.73|89.43|90.72|89.42|3
1655630730000|2022-06-19 09:25:30|90.72|89.42|90.78|89.48|90.78|89.48|90.72|89.42|9
1655630740000|2022-06-19 09:25:40|90.77|89.47|90.78|89.48|90.78|89.48|90.77|89.47|2
1655630750000|2022-06-19 09:25:50|90.76|89.46|90.75|89.45|90.78|89.48|90.75|89.45|6
1655630760000|2022-06-19 09:26:00|90.76|89.46|90.73|89.43|90.76|89.46|90.71|89.41|6
1655630770000|2022-06-19 09:26:10|90.72|89.42|90.71|89.41|90.75|89.45|90.71|89.41|7
1655630780000|2022-06-19 09:26:20|90.68|89.38|90.57|89.27|90.68|89.38|90.57|89.27|5
1655630790000|2022-06-19 09:26:30|90.56|89.26|90.57|89.27|90.57|89.27|90.56|89.26|2
1655630800000|2022-06-19 09:26:40|90.56|89.26|90.57|89.27|90.57|89.27|90.56|89.26|4
1655630810000|2022-06-19 09:26:50|90.56|89.26|90.55|89.25|90.57|89.27|90.49|89.19|10
1655630820000|2022-06-19 09:27:00|90.56|89.26|90.55|89.25|90.56|89.26|90.55|89.25|2
1655630830000|2022-06-19 09:27:10|90.53|89.23|90.55|89.25|90.55|89.25|90.52|89.22|4
1655630840000|2022-06-19 09:27:20|90.54|89.24|90.56|89.26|90.56|89.26|90.51|89.21|8
1655630850000|2022-06-19 09:27:30|90.55|89.25|90.56|89.26|90.56|89.26|90.54|89.24|6
1655630880000|2022-06-19 09:28:00|90.55|89.25|90.54|89.24|90.55|89.25|90.5|89.2|5
1655630890000|2022-06-19 09:28:10|90.55|89.25|90.55|89.25|90.55|89.25|90.55|89.25|1
1655630900000|2022-06-19 09:28:20|90.54|89.24|90.52|89.22|90.55|89.25|90.51|89.21|6
1655630910000|2022-06-19 09:28:30|90.51|89.21|90.53|89.23|90.54|89.24|90.5|89.2|9
1655630920000|2022-06-19 09:28:40|90.58|89.28|90.64|89.34|90.64|89.34|90.58|89.28|8
1655630930000|2022-06-19 09:28:50|90.65|89.35|90.73|89.43|90.73|89.43|90.65|89.35|4
1655630940000|2022-06-19 09:29:00|90.75|89.45|90.7|89.4|90.76|89.46|90.7|89.4|6
1655630950000|2022-06-19 09:29:10|90.65|89.35|90.66|89.36|90.66|89.36|90.61|89.31|11
1655630960000|2022-06-19 09:29:20|90.65|89.35|90.72|89.42|90.73|89.43|90.65|89.35|6
1655630970000|2022-06-19 09:29:30|90.73|89.43|90.57|89.27|90.73|89.43|90.56|89.26|9
1655630980000|2022-06-19 09:29:40|90.56|89.26|90.56|89.26|90.56|89.26|90.56|89.26|1
1655630990000|2022-06-19 09:29:50|90.55|89.25|90.51|89.21|90.55|89.25|90.5|89.2|5
1655631000000|2022-06-19 09:30:00|90.52|89.22|90.55|89.25|90.57|89.27|90.51|89.21|13
1655631010000|2022-06-19 09:30:10|90.52|89.22|90.41|89.11|90.52|89.22|90.37|89.07|11
1655631020000|2022-06-19 09:30:20|90.43|89.13|90.42|89.12|90.43|89.13|90.35|89.05|13
1655631030000|2022-06-19 09:30:30|90.43|89.13|90.44|89.14|90.46|89.16|90.43|89.13|6
1655631040000|2022-06-19 09:30:40|90.48|89.18|90.52|89.22|90.52|89.22|90.43|89.13|11
1655631050000|2022-06-19 09:30:50|90.53|89.23|90.55|89.25|90.55|89.25|90.53|89.23|3
1655631060000|2022-06-19 09:31:00|90.54|89.24|90.56|89.26|90.6|89.3|90.54|89.24|4
1655631070000|2022-06-19 09:31:10|90.54|89.24|90.65|89.35|90.65|89.35|90.5|89.2|13
1655631080000|2022-06-19 09:31:20|90.66|89.36|90.86|89.56|90.86|89.56|90.66|89.36|12
1655631090000|2022-06-19 09:31:30|90.87|89.57|90.99|89.69|91.04|89.74|90.87|89.57|21
1655631100000|2022-06-19 09:31:40|90.96|89.66|90.84|89.54|90.96|89.66|90.84|89.54|15
1655631110000|2022-06-19 09:31:50|90.83|89.53|90.96|89.66|91.02|89.72|90.83|89.53|23
1655631120000|2022-06-19 09:32:00|90.97|89.67|90.95|89.65|90.98|89.68|90.95|89.65|5
1655631130000|2022-06-19 09:32:10|90.96|89.66|90.94|89.64|90.96|89.66|90.94|89.64|13
1655631140000|2022-06-19 09:32:20|90.95|89.65|90.97|89.67|90.97|89.67|90.94|89.64|7
1655631150000|2022-06-19 09:32:30|90.98|89.68|90.98|89.68|91|89.7|90.97|89.67|9
1655631160000|2022-06-19 09:32:40|90.99|89.69|90.94|89.64|90.99|89.69|90.92|89.62|10
1655631170000|2022-06-19 09:32:50|90.93|89.63|90.99|89.69|90.99|89.69|90.93|89.63|12
1655631180000|2022-06-19 09:33:00|90.98|89.68|91.03|89.73|91.06|89.76|90.98|89.68|12
1655631190000|2022-06-19 09:33:10|91.04|89.74|91.06|89.76|91.06|89.76|91.04|89.74|3
1655631200000|2022-06-19 09:33:20|91.07|89.77|90.95|89.65|91.08|89.78|90.95|89.65|12
1655631210000|2022-06-19 09:33:30|90.94|89.64|90.95|89.65|90.97|89.67|90.94|89.64|9
1655631220000|2022-06-19 09:33:40|90.94|89.64|90.95|89.65|90.97|89.67|90.93|89.63|6
1655631230000|2022-06-19 09:33:50|90.96|89.66|91.04|89.74|91.04|89.74|90.94|89.64|11
1655631240000|2022-06-19 09:34:00|91.03|89.73|90.98|89.68|91.04|89.74|90.97|89.67|8
1655631250000|2022-06-19 09:34:10|90.99|89.69|91.05|89.75|91.05|89.75|90.98|89.68|13
1655631260000|2022-06-19 09:34:20|91.04|89.74|91|89.7|91.05|89.75|91|89.7|9
1655631270000|2022-06-19 09:34:30|90.99|89.69|91.01|89.71|91.03|89.73|90.98|89.68|12
1655631280000|2022-06-19 09:34:40|90.99|89.69|91.03|89.73|91.03|89.73|90.94|89.64|12
1655631290000|2022-06-19 09:34:50|91.02|89.72|91.09|89.79|91.09|89.79|91.02|89.72|8
1655631300000|2022-06-19 09:35:00|91.08|89.78|91.08|89.78|91.09|89.79|91.03|89.73|11
1655631310000|2022-06-19 09:35:10|91.07|89.77|91.05|89.75|91.08|89.78|91.05|89.75|4
1655631320000|2022-06-19 09:35:20|91.04|89.74|91.04|89.74|91.05|89.75|91.04|89.74|7
1655631340000|2022-06-19 09:35:40|91.05|89.75|91.05|89.75|91.05|89.75|91.05|89.75|1
1655631350000|2022-06-19 09:35:50|91.04|89.74|91|89.7|91.04|89.74|90.99|89.69|11
1655631360000|2022-06-19 09:36:00|90.99|89.69|91.04|89.74|91.05|89.75|90.99|89.69|8
1655631370000|2022-06-19 09:36:10|91.03|89.73|91.04|89.74|91.04|89.74|91.03|89.73|2
1655631380000|2022-06-19 09:36:20|91.03|89.73|91|89.7|91.03|89.73|90.99|89.69|7
1655631390000|2022-06-19 09:36:30|91.02|89.72|91.03|89.73|91.04|89.74|91.02|89.72|5
1655631400000|2022-06-19 09:36:40|91.04|89.74|91.03|89.73|91.04|89.74|91.02|89.72|8
1655631410000|2022-06-19 09:36:50|91.02|89.72|90.94|89.64|91.03|89.73|90.94|89.64|14
1655631420000|2022-06-19 09:37:00|90.93|89.63|90.92|89.62|90.93|89.63|90.92|89.62|2
1655631430000|2022-06-19 09:37:10|90.93|89.63|90.92|89.62|90.93|89.63|90.9|89.6|12
1655631440000|2022-06-19 09:37:20|90.91|89.61|90.88|89.58|90.92|89.62|90.84|89.54|8
1655631450000|2022-06-19 09:37:30|90.87|89.57|90.94|89.64|90.95|89.65|90.87|89.57|14
1655631460000|2022-06-19 09:37:40|90.92|89.62|90.93|89.63|90.93|89.63|90.9|89.6|8
1655631470000|2022-06-19 09:37:50|90.92|89.62|90.92|89.62|90.92|89.62|90.9|89.6|4
1655631480000|2022-06-19 09:38:00|90.91|89.61|90.9|89.6|90.93|89.63|90.9|89.6|6
1655631490000|2022-06-19 09:38:10|90.89|89.59|90.78|89.48|90.89|89.59|90.78|89.48|7
1655631500000|2022-06-19 09:38:20|90.77|89.47|90.81|89.51|90.81|89.51|90.74|89.44|5
1655631510000|2022-06-19 09:38:30|90.83|89.53|90.83|89.53|90.83|89.53|90.83|89.53|1
1655631520000|2022-06-19 09:38:40|90.82|89.52|90.75|89.45|90.82|89.52|90.75|89.45|7
1655631530000|2022-06-19 09:38:50|90.74|89.44|90.74|89.44|90.74|89.44|90.74|89.44|1
1655631540000|2022-06-19 09:39:00|90.73|89.43|90.73|89.43|90.73|89.43|90.72|89.42|3
1655631550000|2022-06-19 09:39:10|90.74|89.44|90.74|89.44|90.8|89.5|90.73|89.43|7
1655631560000|2022-06-19 09:39:20|90.75|89.45|90.74|89.44|90.75|89.45|90.74|89.44|2
1655631570000|2022-06-19 09:39:30|90.75|89.45|90.72|89.42|90.82|89.52|90.71|89.41|13
1655631580000|2022-06-19 09:39:40|90.71|89.41|90.73|89.43|90.75|89.45|90.71|89.41|9
1655631590000|2022-06-19 09:39:50|90.72|89.42|90.8|89.5|90.81|89.51|90.72|89.42|12
1655631600000|2022-06-19 09:40:00|90.81|89.51|90.74|89.44|90.82|89.52|90.73|89.43|9
1655631610000|2022-06-19 09:40:10|90.73|89.43|90.74|89.44|90.74|89.44|90.72|89.42|8
1655631620000|2022-06-19 09:40:20|90.75|89.45|90.62|89.32|90.75|89.45|90.62|89.32|5
1655631630000|2022-06-19 09:40:30|90.7|89.4|90.73|89.43|90.73|89.43|90.7|89.4|3
1655631640000|2022-06-19 09:40:40|90.74|89.44|90.74|89.44|90.74|89.44|90.74|89.44|1
1655631650000|2022-06-19 09:40:50|90.75|89.45|90.8|89.5|90.8|89.5|90.75|89.45|5
1655631660000|2022-06-19 09:41:00|90.79|89.49|90.78|89.48|90.79|89.49|90.78|89.48|2
1655631670000|2022-06-19 09:41:10|90.79|89.49|90.81|89.51|90.81|89.51|90.79|89.49|3
1655631680000|2022-06-19 09:41:20|90.82|89.52|90.83|89.53|90.83|89.53|90.82|89.52|2
1655631690000|2022-06-19 09:41:30|90.82|89.52|90.81|89.51|90.82|89.52|90.8|89.5|4
1655631700000|2022-06-19 09:41:40|90.8|89.5|90.81|89.51|90.81|89.51|90.8|89.5|4
1655631710000|2022-06-19 09:41:50|90.8|89.5|90.82|89.52|90.82|89.52|90.8|89.5|5
1655631720000|2022-06-19 09:42:00|90.83|89.53|90.85|89.55|90.85|89.55|90.83|89.53|4
1655631730000|2022-06-19 09:42:10|90.87|89.57|90.88|89.58|90.89|89.59|90.86|89.56|8
1655631750000|2022-06-19 09:42:30|90.92|89.62|90.92|89.62|90.96|89.66|90.92|89.62|7
1655631760000|2022-06-19 09:42:40|90.93|89.63|90.93|89.63|90.93|89.63|90.93|89.63|1
1655631770000|2022-06-19 09:42:50|90.94|89.64|90.94|89.64|90.94|89.64|90.94|89.64|1
1655631780000|2022-06-19 09:43:00|90.93|89.63|90.94|89.64|90.95|89.65|90.92|89.62|5
1655631790000|2022-06-19 09:43:10|90.92|89.62|90.94|89.64|90.94|89.64|90.92|89.62|7
1655631800000|2022-06-19 09:43:20|90.92|89.62|90.95|89.65|90.96|89.66|90.92|89.62|4
1655631810000|2022-06-19 09:43:30|90.97|89.67|90.98|89.68|90.98|89.68|90.97|89.67|2
1655631820000|2022-06-19 09:43:40|90.96|89.66|90.96|89.66|90.96|89.66|90.96|89.66|1
1655631830000|2022-06-19 09:43:50|90.95|89.65|90.95|89.65|90.95|89.65|90.95|89.65|1
1655631840000|2022-06-19 09:44:00|90.94|89.64|90.96|89.66|90.96|89.66|90.94|89.64|8
1655631850000|2022-06-19 09:44:10|90.97|89.67|91.03|89.73|91.03|89.73|90.96|89.66|4
1655631860000|2022-06-19 09:44:20|91.05|89.75|91.03|89.73|91.06|89.76|91.03|89.73|5
1655631870000|2022-06-19 09:44:30|91.04|89.74|91.03|89.73|91.04|89.74|91.03|89.73|4
1655631880000|2022-06-19 09:44:40|91.04|89.74|91.04|89.74|91.04|89.74|91.04|89.74|1
1655631890000|2022-06-19 09:44:50|91.05|89.75|91.05|89.75|91.05|89.75|91.05|89.75|1
1655631910000|2022-06-19 09:45:10|91.07|89.77|91.06|89.76|91.07|89.77|91.05|89.75|5
1655631920000|2022-06-19 09:45:20|91.07|89.77|91.09|89.79|91.09|89.79|91.05|89.75|5
1655631930000|2022-06-19 09:45:30|91.1|89.8|91.09|89.79|91.1|89.8|91.09|89.79|2
1655631940000|2022-06-19 09:45:40|91.1|89.8|91.1|89.8|91.1|89.8|91.09|89.79|3
1655631950000|2022-06-19 09:45:50|91.13|89.83|91.09|89.79|91.13|89.83|91.09|89.79|3
1655631960000|2022-06-19 09:46:00|91.13|89.83|91.42|90.12|91.48|90.18|91.13|89.83|24
1655631970000|2022-06-19 09:46:10|91.4|90.1|91.43|90.13|91.47|90.17|91.4|90.1|14
1655631980000|2022-06-19 09:46:20|91.41|90.11|91.71|90.41|91.74|90.44|91.41|90.11|18
1655631990000|2022-06-19 09:46:30|91.7|90.4|91.55|90.25|91.7|90.4|91.53|90.23|15
1655632000000|2022-06-19 09:46:40|91.57|90.27|91.54|90.24|91.59|90.29|91.54|90.24|7
1655632010000|2022-06-19 09:46:50|91.55|90.25|91.61|90.31|91.61|90.31|91.55|90.25|4
1655632020000|2022-06-19 09:47:00|91.62|90.32|91.5|90.2|91.62|90.32|91.48|90.18|9
1655632030000|2022-06-19 09:47:10|91.51|90.21|91.5|90.2|91.51|90.21|91.48|90.18|8
1655632040000|2022-06-19 09:47:20|91.47|90.17|91.46|90.16|91.5|90.2|91.46|90.16|9
1655632050000|2022-06-19 09:47:30|91.45|90.15|91.33|90.03|91.45|90.15|91.33|90.03|10
1655632060000|2022-06-19 09:47:40|91.32|90.02|91.19|89.89|91.32|90.02|91.19|89.89|14
1655632070000|2022-06-19 09:47:50|91.2|89.9|91.14|89.84|91.2|89.9|91.14|89.84|4
1655632080000|2022-06-19 09:48:00|91.15|89.85|91.1|89.8|91.15|89.85|91.09|89.79|15
1655632090000|2022-06-19 09:48:10|91.11|89.81|91.08|89.78|91.13|89.83|91.07|89.77|11
1655632100000|2022-06-19 09:48:20|91.07|89.77|91.07|89.77|91.07|89.77|91.07|89.77|1
1655632110000|2022-06-19 09:48:30|91.08|89.78|91.01|89.71|91.08|89.78|91.01|89.71|10
1655632120000|2022-06-19 09:48:40|91|89.7|90.96|89.66|91|89.7|90.96|89.66|5
1655632130000|2022-06-19 09:48:50|90.97|89.67|90.98|89.68|90.98|89.68|90.97|89.67|2
1655632140000|2022-06-19 09:49:00|90.95|89.65|90.97|89.67|90.98|89.68|90.94|89.64|6
1655632150000|2022-06-19 09:49:10|90.95|89.65|90.97|89.67|90.97|89.67|90.95|89.65|7
1655632160000|2022-06-19 09:49:20|90.96|89.66|90.94|89.64|90.96|89.66|90.93|89.63|5
1655632170000|2022-06-19 09:49:30|90.95|89.65|90.94|89.64|90.95|89.65|90.93|89.63|6
1655632180000|2022-06-19 09:49:40|90.93|89.63|90.93|89.63|90.93|89.63|90.91|89.61|4
1655632190000|2022-06-19 09:49:50|90.92|89.62|90.92|89.62|90.93|89.63|90.92|89.62|3
1655632200000|2022-06-19 09:50:00|90.91|89.61|90.91|89.61|90.91|89.61|90.9|89.6|3
1655632210000|2022-06-19 09:50:10|90.93|89.63|90.93|89.63|90.94|89.64|90.92|89.62|9
1655632220000|2022-06-19 09:50:20|90.92|89.62|90.92|89.62|90.92|89.62|90.91|89.61|5
1655632230000|2022-06-19 09:50:30|90.91|89.61|90.9|89.6|90.92|89.62|90.9|89.6|6
1655632240000|2022-06-19 09:50:40|90.89|89.59|90.9|89.6|90.91|89.61|90.88|89.58|6
1655632260000|2022-06-19 09:51:00|90.89|89.59|90.88|89.58|90.89|89.59|90.88|89.58|4
1655632270000|2022-06-19 09:51:10|90.89|89.59|90.86|89.56|90.89|89.59|90.8|89.5|7
1655632280000|2022-06-19 09:51:20|90.85|89.55|90.8|89.5|90.86|89.56|90.8|89.5|9
1655632290000|2022-06-19 09:51:30|90.84|89.54|90.8|89.5|90.84|89.54|90.8|89.5|5
1655632300000|2022-06-19 09:51:40|90.81|89.51|90.8|89.5|90.84|89.54|90.8|89.5|7
1655632320000|2022-06-19 09:52:00|90.79|89.49|90.8|89.5|90.8|89.5|90.79|89.49|2
1655632330000|2022-06-19 09:52:10|90.79|89.49|90.8|89.5|90.8|89.5|90.79|89.49|2
1655632340000|2022-06-19 09:52:20|90.79|89.49|90.72|89.42|90.8|89.5|90.72|89.42|10
1655632350000|2022-06-19 09:52:30|90.71|89.41|90.7|89.4|90.71|89.41|90.7|89.4|4
1655632370000|2022-06-19 09:52:50|90.71|89.41|90.71|89.41|90.71|89.41|90.71|89.41|1
1655632380000|2022-06-19 09:53:00|90.72|89.42|90.77|89.47|90.77|89.47|90.72|89.42|9
1655632390000|2022-06-19 09:53:10|90.78|89.48|90.65|89.35|90.79|89.49|90.65|89.35|9
1655632400000|2022-06-19 09:53:20|90.55|89.25|90.54|89.24|90.55|89.25|90.53|89.23|3
1655632410000|2022-06-19 09:53:30|90.53|89.23|90.49|89.19|90.53|89.23|90.48|89.18|7
1655632420000|2022-06-19 09:53:40|90.48|89.18|90.41|89.11|90.49|89.19|90.41|89.11|13
1655632430000|2022-06-19 09:53:50|90.42|89.12|90.46|89.16|90.46|89.16|90.42|89.12|13
1655632440000|2022-06-19 09:54:00|90.45|89.15|90.46|89.16|90.48|89.18|90.42|89.12|10
1655632450000|2022-06-19 09:54:10|90.43|89.13|90.43|89.13|90.45|89.15|90.41|89.11|10
1655632460000|2022-06-19 09:54:20|90.44|89.14|90.54|89.24|90.55|89.25|90.44|89.14|10
1655632480000|2022-06-19 09:54:40|90.53|89.23|90.55|89.25|90.55|89.25|90.53|89.23|3
1655632490000|2022-06-19 09:54:50|90.54|89.24|90.58|89.28|90.58|89.28|90.53|89.23|6
1655632500000|2022-06-19 09:55:00|90.69|89.39|90.84|89.54|90.85|89.55|90.69|89.39|10
1655632510000|2022-06-19 09:55:10|90.86|89.56|90.82|89.52|90.89|89.59|90.82|89.52|8
1655632520000|2022-06-19 09:55:20|90.81|89.51|90.84|89.54|90.85|89.55|90.81|89.51|5
1655632530000|2022-06-19 09:55:30|90.85|89.55|90.85|89.55|90.86|89.56|90.83|89.53|7
1655632540000|2022-06-19 09:55:40|90.86|89.56|90.83|89.53|90.86|89.56|90.83|89.53|3
1655632550000|2022-06-19 09:55:50|90.84|89.54|90.83|89.53|90.84|89.54|90.83|89.53|2
1655632560000|2022-06-19 09:56:00|90.85|89.55|90.83|89.53|90.85|89.55|90.83|89.53|5
1655632570000|2022-06-19 09:56:10|90.84|89.54|90.83|89.53|90.84|89.54|90.78|89.48|10
1655632580000|2022-06-19 09:56:20|90.84|89.54|90.83|89.53|90.85|89.55|90.82|89.52|6
1655632590000|2022-06-19 09:56:30|90.85|89.55|90.85|89.55|90.85|89.55|90.84|89.54|3
1655632600000|2022-06-19 09:56:40|90.84|89.54|90.84|89.54|90.84|89.54|90.84|89.54|1
1655632610000|2022-06-19 09:56:50|90.85|89.55|90.83|89.53|90.85|89.55|90.83|89.53|3
1655632620000|2022-06-19 09:57:00|90.81|89.51|90.86|89.56|90.86|89.56|90.81|89.51|6
1655632630000|2022-06-19 09:57:10|90.85|89.55|90.83|89.53|90.85|89.55|90.83|89.53|3
1655632640000|2022-06-19 09:57:20|90.82|89.52|90.8|89.5|90.82|89.52|90.73|89.43|11
1655632650000|2022-06-19 09:57:30|90.79|89.49|90.76|89.46|90.79|89.49|90.76|89.46|4
1655632660000|2022-06-19 09:57:40|90.77|89.47|90.76|89.46|90.77|89.47|90.76|89.46|2
1655632680000|2022-06-19 09:58:00|90.77|89.47|90.65|89.35|90.77|89.47|90.65|89.35|13
1655632690000|2022-06-19 09:58:10|90.68|89.38|90.67|89.37|90.72|89.42|90.67|89.37|8
1655632700000|2022-06-19 09:58:20|90.68|89.38|90.68|89.38|90.7|89.4|90.67|89.37|7
1655632710000|2022-06-19 09:58:30|90.69|89.39|90.72|89.42|90.72|89.42|90.69|89.39|4
1655632720000|2022-06-19 09:58:40|90.71|89.41|90.71|89.41|90.71|89.41|90.71|89.41|1
1655632730000|2022-06-19 09:58:50|90.72|89.42|90.7|89.4|90.72|89.42|90.64|89.34|4
1655632740000|2022-06-19 09:59:00|90.6|89.3|90.57|89.27|90.6|89.3|90.57|89.27|3
1655632750000|2022-06-19 09:59:10|90.56|89.26|90.55|89.25|90.56|89.26|90.52|89.22|5
1655632760000|2022-06-19 09:59:20|90.54|89.24|90.54|89.24|90.54|89.24|90.54|89.24|1
1655632770000|2022-06-19 09:59:30|90.53|89.23|90.54|89.24|90.54|89.24|90.52|89.22|4
1655632780000|2022-06-19 09:59:40|90.5|89.2|90.52|89.22|90.52|89.22|90.5|89.2|3
1655632790000|2022-06-19 09:59:50|90.51|89.21|90.53|89.23|90.53|89.23|90.51|89.21|3
1655632800000|2022-06-19 10:00:00|90.54|89.24|90.53|89.23|90.54|89.24|90.53|89.23|2
1655632810000|2022-06-19 10:00:10|90.52|89.22|90.45|89.15|90.52|89.22|90.44|89.14|11
1655632820000|2022-06-19 10:00:20|90.46|89.16|90.44|89.14|90.47|89.17|90.44|89.14|5
1655632830000|2022-06-19 10:00:30|90.45|89.15|90.51|89.21|90.51|89.21|90.45|89.15|5
1655632840000|2022-06-19 10:00:40|90.52|89.22|90.54|89.24|90.55|89.25|90.52|89.22|5
1655632850000|2022-06-19 10:00:50|90.55|89.25|90.47|89.17|90.56|89.26|90.47|89.17|7
1655632860000|2022-06-19 10:01:00|90.48|89.18|90.52|89.22|90.53|89.23|90.48|89.18|3
1655632870000|2022-06-19 10:01:10|90.51|89.21|90.5|89.2|90.51|89.21|90.49|89.19|6
1655632880000|2022-06-19 10:01:20|90.51|89.21|90.51|89.21|90.52|89.22|90.49|89.19|7
1655632890000|2022-06-19 10:01:30|90.5|89.2|90.47|89.17|90.51|89.21|90.47|89.17|5
1655632900000|2022-06-19 10:01:40|90.48|89.18|90.46|89.16|90.51|89.21|90.46|89.16|9
1655632910000|2022-06-19 10:01:50|90.47|89.17|90.48|89.18|90.48|89.18|90.46|89.16|4
1655632920000|2022-06-19 10:02:00|90.47|89.17|90.46|89.16|90.47|89.17|90.46|89.16|4
1655632930000|2022-06-19 10:02:10|90.45|89.15|90.36|89.06|90.45|89.15|90.36|89.06|7
1655632940000|2022-06-19 10:02:20|90.37|89.07|90.45|89.15|90.45|89.15|90.37|89.07|8
1655632950000|2022-06-19 10:02:30|90.44|89.14|90.42|89.12|90.44|89.14|90.41|89.11|3
1655632960000|2022-06-19 10:02:40|90.43|89.13|90.43|89.13|90.45|89.15|90.42|89.12|4
1655632970000|2022-06-19 10:02:50|90.44|89.14|90.46|89.16|90.46|89.16|90.44|89.14|3
1655632980000|2022-06-19 10:03:00|90.47|89.17|90.47|89.17|90.47|89.17|90.47|89.17|1
1655632990000|2022-06-19 10:03:10|90.5|89.2|90.54|89.24|90.54|89.24|90.5|89.2|3
1655633000000|2022-06-19 10:03:20|90.53|89.23|90.53|89.23|90.53|89.23|90.52|89.22|3
1655633010000|2022-06-19 10:03:30|90.54|89.24|90.54|89.24|90.54|89.24|90.54|89.24|1
1655633020000|2022-06-19 10:03:40|90.53|89.23|90.53|89.23|90.53|89.23|90.53|89.23|1
1655633030000|2022-06-19 10:03:50|90.52|89.22|90.52|89.22|90.52|89.22|90.51|89.21|3
1655633040000|2022-06-19 10:04:00|90.53|89.23|90.53|89.23|90.53|89.23|90.53|89.23|1
1655633050000|2022-06-19 10:04:10|90.54|89.24|90.53|89.23|90.54|89.24|90.52|89.22|5
1655633060000|2022-06-19 10:04:20|90.52|89.22|90.52|89.22|90.52|89.22|90.52|89.22|1
1655633070000|2022-06-19 10:04:30|90.53|89.23|90.53|89.23|90.54|89.24|90.52|89.22|6
1655633080000|2022-06-19 10:04:40|90.54|89.24|90.53|89.23|90.54|89.24|90.53|89.23|2
1655633090000|2022-06-19 10:04:50|90.54|89.24|90.54|89.24|90.54|89.24|90.54|89.24|1
1655633110000|2022-06-19 10:05:10|90.53|89.23|90.52|89.22|90.53|89.23|90.51|89.21|5
1655633120000|2022-06-19 10:05:20|90.53|89.23|90.54|89.24|90.54|89.24|90.53|89.23|2
1655633130000|2022-06-19 10:05:30|90.57|89.27|90.61|89.31|90.61|89.31|90.57|89.27|7
1655633140000|2022-06-19 10:05:40|90.65|89.35|90.65|89.35|90.65|89.35|90.65|89.35|1
1655633150000|2022-06-19 10:05:50|90.66|89.36|90.83|89.53|90.84|89.54|90.66|89.36|5
1655633160000|2022-06-19 10:06:00|90.82|89.52|90.76|89.46|90.82|89.52|90.73|89.43|12
1655633170000|2022-06-19 10:06:10|90.77|89.47|90.83|89.53|90.84|89.54|90.77|89.47|7
1655633180000|2022-06-19 10:06:20|90.84|89.54|90.84|89.54|90.84|89.54|90.84|89.54|1
1655633190000|2022-06-19 10:06:30|90.85|89.55|90.77|89.47|90.88|89.58|90.77|89.47|11
1655633200000|2022-06-19 10:06:40|90.76|89.46|90.61|89.31|90.77|89.47|90.61|89.31|14
1655633210000|2022-06-19 10:06:50|90.6|89.3|90.57|89.27|90.6|89.3|90.57|89.27|3
1655633220000|2022-06-19 10:07:00|90.55|89.25|90.55|89.25|90.55|89.25|90.55|89.25|1
1655633230000|2022-06-19 10:07:10|90.54|89.24|90.62|89.32|90.62|89.32|90.54|89.24|6
1655633240000|2022-06-19 10:07:20|90.63|89.33|90.63|89.33|90.63|89.33|90.63|89.33|1
1655633250000|2022-06-19 10:07:30|90.64|89.34|90.64|89.34|90.64|89.34|90.64|89.34|1
1655633260000|2022-06-19 10:07:40|90.65|89.35|90.65|89.35|90.65|89.35|90.65|89.35|1
1655633270000|2022-06-19 10:07:50|90.64|89.34|90.61|89.31|90.64|89.34|90.61|89.31|7
1655633280000|2022-06-19 10:08:00|90.62|89.32|90.63|89.33|90.63|89.33|90.62|89.32|2
1655633300000|2022-06-19 10:08:20|90.64|89.34|90.78|89.48|90.78|89.48|90.64|89.34|7
1655633310000|2022-06-19 10:08:30|90.81|89.51|90.81|89.51|90.81|89.51|90.81|89.51|1
1655633320000|2022-06-19 10:08:40|90.77|89.47|90.77|89.47|90.77|89.47|90.77|89.47|1
1655633330000|2022-06-19 10:08:50|90.81|89.51|90.81|89.51|90.81|89.51|90.81|89.51|1
1655633350000|2022-06-19 10:09:10|90.8|89.5|90.75|89.45|90.8|89.5|90.75|89.45|4
1655633360000|2022-06-19 10:09:20|90.76|89.46|90.76|89.46|90.76|89.46|90.76|89.46|1
1655633370000|2022-06-19 10:09:30|90.77|89.47|90.78|89.48|90.79|89.49|90.77|89.47|3
1655633380000|2022-06-19 10:09:40|90.79|89.49|90.79|89.49|90.79|89.49|90.78|89.48|5
1655633390000|2022-06-19 10:09:50|90.8|89.5|90.81|89.51|90.83|89.53|90.8|89.5|5
1655633400000|2022-06-19 10:10:00|90.8|89.5|90.8|89.5|90.8|89.5|90.77|89.47|5
1655633410000|2022-06-19 10:10:10|90.79|89.49|90.58|89.28|90.79|89.49|90.58|89.28|10
1655633420000|2022-06-19 10:10:20|90.57|89.27|90.53|89.23|90.57|89.27|90.53|89.23|3
1655633430000|2022-06-19 10:10:30|90.54|89.24|90.55|89.25|90.55|89.25|90.54|89.24|2
1655633440000|2022-06-19 10:10:40|90.52|89.22|90.57|89.27|90.57|89.27|90.52|89.22|2
1655633460000|2022-06-19 10:11:00|90.5|89.2|90.46|89.16|90.5|89.2|90.45|89.15|4
1655633470000|2022-06-19 10:11:10|90.44|89.14|90.43|89.13|90.44|89.14|90.42|89.12|3
1655633480000|2022-06-19 10:11:20|90.44|89.14|90.44|89.14|90.44|89.14|90.44|89.14|1
1655633490000|2022-06-19 10:11:30|90.46|89.16|90.47|89.17|90.47|89.17|90.46|89.16|2
1655633500000|2022-06-19 10:11:40|90.48|89.18|90.47|89.17|90.49|89.19|90.47|89.17|4
1655633510000|2022-06-19 10:11:50|90.46|89.16|90.46|89.16|90.46|89.16|90.46|89.16|1
1655633520000|2022-06-19 10:12:00|90.47|89.17|90.51|89.21|90.51|89.21|90.47|89.17|4
1655633530000|2022-06-19 10:12:10|90.52|89.22|90.58|89.28|90.58|89.28|90.52|89.22|6
1655633550000|2022-06-19 10:12:30|90.7|89.4|90.77|89.47|90.77|89.47|90.7|89.4|5
1655633560000|2022-06-19 10:12:40|90.78|89.48|91.1|89.8|91.1|89.8|90.78|89.48|25
1655633570000|2022-06-19 10:12:50|91.11|89.81|91.11|89.81|91.12|89.82|91.07|89.77|15
1655633580000|2022-06-19 10:13:00|91.1|89.8|91.03|89.73|91.1|89.8|91.02|89.72|13
1655633590000|2022-06-19 10:13:10|91.04|89.74|91.02|89.72|91.04|89.74|91.01|89.71|7
1655633600000|2022-06-19 10:13:20|91.01|89.71|91.01|89.71|91.01|89.71|91.01|89.71|1
1655633610000|2022-06-19 10:13:30|91.02|89.72|91.04|89.74|91.06|89.76|91.02|89.72|7
1655633620000|2022-06-19 10:13:40|91.03|89.73|91.04|89.74|91.05|89.75|91.01|89.71|7
1655633630000|2022-06-19 10:13:50|91.06|89.76|90.99|89.69|91.06|89.76|90.99|89.69|6
1655633640000|2022-06-19 10:14:00|91|89.7|91|89.7|91|89.7|90.99|89.69|3
1655633650000|2022-06-19 10:14:10|91.01|89.71|90.99|89.69|91.01|89.71|90.99|89.69|4
1655633660000|2022-06-19 10:14:20|91|89.7|91.08|89.78|91.09|89.79|91|89.7|17
1655633670000|2022-06-19 10:14:30|91.09|89.79|91.07|89.77|91.09|89.79|91.07|89.77|3
1655633680000|2022-06-19 10:14:40|91.06|89.76|91.09|89.79|91.11|89.81|91.06|89.76|6
1655633690000|2022-06-19 10:14:50|91.1|89.8|91.09|89.79|91.1|89.8|91.09|89.79|2
1655633700000|2022-06-19 10:15:00|91.1|89.8|91.12|89.82|91.12|89.82|91.1|89.8|7
1655633710000|2022-06-19 10:15:10|91.1|89.8|91.09|89.79|91.11|89.81|91.09|89.79|6
1655633720000|2022-06-19 10:15:20|91.1|89.8|91.1|89.8|91.1|89.8|91.1|89.8|1
1655633730000|2022-06-19 10:15:30|91.11|89.81|91.12|89.82|91.12|89.82|91.11|89.81|6
1655633740000|2022-06-19 10:15:40|91.15|89.85|91.18|89.88|91.18|89.88|91.15|89.85|4
1655633750000|2022-06-19 10:15:50|91.19|89.89|91.37|90.07|91.37|90.07|91.18|89.88|11
1655633760000|2022-06-19 10:16:00|91.35|90.05|91.37|90.07|91.37|90.07|91.35|90.05|5
1655633770000|2022-06-19 10:16:10|91.35|90.05|91.35|90.05|91.36|90.06|91.35|90.05|3
1655633780000|2022-06-19 10:16:20|91.36|90.06|91.94|90.64|92.03|90.73|91.36|90.06|18
1655633790000|2022-06-19 10:16:30|92.04|90.74|92.05|90.75|92.11|90.81|91.97|90.67|12
1655633800000|2022-06-19 10:16:40|92.04|90.74|92.1|90.8|92.12|90.82|92.04|90.74|11
1655633810000|2022-06-19 10:16:50|92.11|90.81|91.95|90.65|92.11|90.81|91.94|90.64|11
1655633820000|2022-06-19 10:17:00|91.94|90.64|91.77|90.47|91.94|90.64|91.77|90.47|14
1655633830000|2022-06-19 10:17:10|91.7|90.4|91.95|90.65|92|90.7|91.7|90.4|20
1655633840000|2022-06-19 10:17:20|91.94|90.64|91.81|90.51|91.94|90.64|91.79|90.49|12
1655633850000|2022-06-19 10:17:30|91.82|90.52|91.91|90.61|91.95|90.65|91.82|90.52|17
1655633860000|2022-06-19 10:17:40|91.92|90.62|91.96|90.66|92.03|90.73|91.91|90.61|15
1655633870000|2022-06-19 10:17:50|91.97|90.67|92.04|90.74|92.07|90.77|91.97|90.67|16
1655633880000|2022-06-19 10:18:00|92.06|90.76|92.04|90.74|92.14|90.84|92.02|90.72|19
1655633890000|2022-06-19 10:18:10|92.02|90.72|92.07|90.77|92.07|90.77|92|90.7|8
1655633900000|2022-06-19 10:18:20|92.1|90.8|92.04|90.74|92.11|90.81|92.02|90.72|21
1655633910000|2022-06-19 10:18:30|92.03|90.73|91.86|90.56|92.04|90.74|91.84|90.54|15
1655633920000|2022-06-19 10:18:40|91.87|90.57|91.94|90.64|91.94|90.64|91.84|90.54|12
1655633930000|2022-06-19 10:18:50|91.93|90.63|91.97|90.67|91.97|90.67|91.93|90.63|3
1655633940000|2022-06-19 10:19:00|91.98|90.68|92.04|90.74|92.04|90.74|91.98|90.68|8
1655633950000|2022-06-19 10:19:10|92.03|90.73|92.06|90.76|92.06|90.76|92.03|90.73|6
1655633960000|2022-06-19 10:19:20|92.14|90.84|92.15|90.85|92.2|90.9|92.14|90.84|24
1655633970000|2022-06-19 10:19:30|92.14|90.84|92.04|90.74|92.14|90.84|92.04|90.74|12
1655633980000|2022-06-19 10:19:40|92.03|90.73|92.07|90.77|92.07|90.77|92|90.7|10
1655633990000|2022-06-19 10:19:50|92.09|90.79|92.04|90.74|92.09|90.79|92|90.7|16
1655634000000|2022-06-19 10:20:00|92.03|90.73|92.12|90.82|92.13|90.83|92.03|90.73|14
1655634010000|2022-06-19 10:20:10|92.11|90.81|92.11|90.81|92.11|90.81|92.07|90.77|8
1655634020000|2022-06-19 10:20:20|92.12|90.82|92.11|90.81|92.12|90.82|92.11|90.81|2
1655634030000|2022-06-19 10:20:30|92.12|90.82|92.7|91.4|92.7|91.4|92.12|90.82|20
1655634040000|2022-06-19 10:20:40|92.72|91.42|92.96|91.66|93.17|91.87|92.72|91.42|16
1655634050000|2022-06-19 10:20:50|92.94|91.64|92.85|91.55|93.04|91.74|92.85|91.55|29
1655634060000|2022-06-19 10:21:00|92.84|91.54|93.03|91.73|93.05|91.75|92.76|91.46|21
1655634070000|2022-06-19 10:21:10|93.01|91.71|92.94|91.64|93.01|91.71|92.93|91.63|22
1655634080000|2022-06-19 10:21:20|92.93|91.63|92.94|91.64|93|91.7|92.93|91.63|17
1655634090000|2022-06-19 10:21:30|92.95|91.65|92.97|91.67|93.05|91.75|92.94|91.64|25
1655634100000|2022-06-19 10:21:40|92.96|91.66|92.85|91.55|92.96|91.66|92.85|91.55|10
1655634110000|2022-06-19 10:21:50|92.84|91.54|92.85|91.55|92.89|91.59|92.67|91.37|23
1655634120000|2022-06-19 10:22:00|92.84|91.54|92.92|91.62|92.94|91.64|92.8|91.5|21
1655634130000|2022-06-19 10:22:10|92.94|91.64|92.93|91.63|92.96|91.66|92.93|91.63|6
1655634140000|2022-06-19 10:22:20|92.95|91.65|93.21|91.91|93.22|91.92|92.92|91.62|17
1655634150000|2022-06-19 10:22:30|93.2|91.9|93.17|91.87|93.25|91.95|93.14|91.84|29
1655634160000|2022-06-19 10:22:40|93.15|91.85|93.19|91.89|93.21|91.91|93.08|91.78|21
1655634170000|2022-06-19 10:22:50|93.16|91.86|93.07|91.77|93.16|91.86|93.06|91.76|21
1655634180000|2022-06-19 10:23:00|93.06|91.76|93.1|91.8|93.13|91.83|93.04|91.74|18
1655634190000|2022-06-19 10:23:10|93.18|91.88|93.39|92.09|93.39|92.09|93.13|91.83|20
1655634200000|2022-06-19 10:23:20|93.4|92.1|93.25|91.95|93.4|92.1|93.25|91.95|20
1655634210000|2022-06-19 10:23:30|93.24|91.94|93.36|92.06|93.36|92.06|93.23|91.93|13
1655634220000|2022-06-19 10:23:40|93.37|92.07|93.78|92.48|93.79|92.49|93.37|92.07|18
1655634230000|2022-06-19 10:23:50|93.77|92.47|93.78|92.48|93.94|92.64|93.76|92.46|25
1655634240000|2022-06-19 10:24:00|93.75|92.45|93.34|92.04|93.76|92.46|93.34|92.04|21
1655634250000|2022-06-19 10:24:10|93.32|92.02|93.74|92.44|93.85|92.55|93.32|92.02|24
1655634260000|2022-06-19 10:24:20|93.73|92.43|93.49|92.19|93.73|92.43|93.43|92.13|25
1655634270000|2022-06-19 10:24:30|93.48|92.18|93.44|92.14|93.49|92.19|93.31|92.01|21
1655634280000|2022-06-19 10:24:40|93.45|92.15|93.5|92.2|93.55|92.25|93.39|92.09|21
1655634290000|2022-06-19 10:24:50|93.49|92.19|93.49|92.19|93.49|92.19|93.43|92.13|11
1655634300000|2022-06-19 10:25:00|93.48|92.18|93.39|92.09|93.48|92.18|93.39|92.09|8
1655634310000|2022-06-19 10:25:10|93.38|92.08|93.36|92.06|93.39|92.09|93.36|92.06|4
1655634320000|2022-06-19 10:25:20|93.37|92.07|93.23|91.93|93.37|92.07|93.23|91.93|7
1655634330000|2022-06-19 10:25:30|93.24|91.94|93.05|91.75|93.24|91.94|93.05|91.75|23
1655634340000|2022-06-19 10:25:40|93.04|91.74|93.13|91.83|93.13|91.83|93.04|91.74|18
1655634350000|2022-06-19 10:25:50|93.12|91.82|93.07|91.77|93.12|91.82|93.06|91.76|6
1655634360000|2022-06-19 10:26:00|93.06|91.76|92.97|91.67|93.06|91.76|92.96|91.66|10
1655634370000|2022-06-19 10:26:10|92.96|91.66|93.07|91.77|93.14|91.84|92.96|91.66|16
1655634380000|2022-06-19 10:26:20|93.06|91.76|93.09|91.79|93.1|91.8|93.03|91.73|16
1655634390000|2022-06-19 10:26:30|93.08|91.78|93.05|91.75|93.08|91.78|93.04|91.74|12
1655634400000|2022-06-19 10:26:40|93.06|91.76|93.06|91.76|93.09|91.79|93.06|91.76|10
1655634410000|2022-06-19 10:26:50|93.09|91.79|93.07|91.77|93.09|91.79|93.07|91.77|2
1655634420000|2022-06-19 10:27:00|93.06|91.76|93.06|91.76|93.09|91.79|93.05|91.75|8
1655634430000|2022-06-19 10:27:10|93.05|91.75|93.18|91.88|93.18|91.88|93.05|91.75|21
1655634440000|2022-06-19 10:27:20|93.19|91.89|93.32|92.02|93.36|92.06|93.19|91.89|22
1655634450000|2022-06-19 10:27:30|93.3|92|93.32|92.02|93.35|92.05|93.28|91.98|18
1655634460000|2022-06-19 10:27:40|93.31|92.01|93.26|91.96|93.34|92.04|93.26|91.96|14
1655634470000|2022-06-19 10:27:50|93.25|91.95|93.21|91.91|93.26|91.96|93.21|91.91|8
1655634480000|2022-06-19 10:28:00|93.2|91.9|93.15|91.85|93.23|91.93|93.13|91.83|16
1655634490000|2022-06-19 10:28:10|93.14|91.84|93.3|92|93.3|92|93.14|91.84|10
1655634500000|2022-06-19 10:28:20|93.29|91.99|93.21|91.91|93.32|92.02|93.21|91.91|10
1655634510000|2022-06-19 10:28:30|93.2|91.9|93.14|91.84|93.22|91.92|93.1|91.8|14
1655634520000|2022-06-19 10:28:40|93.13|91.83|93.05|91.75|93.13|91.83|93.03|91.73|11
1655634530000|2022-06-19 10:28:50|93.04|91.74|92.98|91.68|93.04|91.74|92.98|91.68|7
1655634540000|2022-06-19 10:29:00|92.97|91.67|92.94|91.64|92.97|91.67|92.88|91.58|17
1655634550000|2022-06-19 10:29:10|92.93|91.63|92.87|91.57|92.93|91.63|92.87|91.57|16
1655634560000|2022-06-19 10:29:20|92.86|91.56|92.84|91.54|92.86|91.56|92.79|91.49|12
1655634570000|2022-06-19 10:29:30|92.85|91.55|92.84|91.54|92.9|91.6|92.84|91.54|12
1655634580000|2022-06-19 10:29:40|92.83|91.53|92.89|91.59|92.89|91.59|92.78|91.48|13
1655634590000|2022-06-19 10:29:50|92.88|91.58|92.92|91.62|92.92|91.62|92.87|91.57|6
1655634600000|2022-06-19 10:30:00|92.91|91.61|92.96|91.66|92.96|91.66|92.91|91.61|8
1655634610000|2022-06-19 10:30:10|92.94|91.64|92.95|91.65|92.95|91.65|92.93|91.63|4
1655634620000|2022-06-19 10:30:20|92.97|91.67|92.97|91.67|92.99|91.69|92.95|91.65|10
1655634630000|2022-06-19 10:30:30|92.99|91.69|92.97|91.67|92.99|91.69|92.97|91.67|5
1655634640000|2022-06-19 10:30:40|92.99|91.69|92.99|91.69|93.04|91.74|92.98|91.68|9
1655634650000|2022-06-19 10:30:50|92.97|91.67|92.98|91.68|93.02|91.72|92.94|91.64|12
1655634660000|2022-06-19 10:31:00|92.97|91.67|93.16|91.86|93.16|91.86|92.95|91.65|14
1655634670000|2022-06-19 10:31:10|93.17|91.87|93.19|91.89|93.19|91.89|93.15|91.85|11
1655634680000|2022-06-19 10:31:20|93.2|91.9|93.36|92.06|93.48|92.18|93.2|91.9|19
1655634690000|2022-06-19 10:31:30|93.3|92|93.37|92.07|93.37|92.07|93.26|91.96|15
1655634700000|2022-06-19 10:31:40|93.35|92.05|93.39|92.09|93.44|92.14|93.33|92.03|19
1655634710000|2022-06-19 10:31:50|93.37|92.07|93.53|92.23|93.53|92.23|93.36|92.06|17
1655634720000|2022-06-19 10:32:00|93.52|92.22|93.47|92.17|93.6|92.3|93.47|92.17|9
1655634730000|2022-06-19 10:32:10|93.46|92.16|93.45|92.15|93.49|92.19|93.45|92.15|8
1655634740000|2022-06-19 10:32:20|93.44|92.14|93.52|92.22|93.61|92.31|93.44|92.14|21
1655634750000|2022-06-19 10:32:30|93.51|92.21|93.47|92.17|93.52|92.22|93.47|92.17|11
1655634760000|2022-06-19 10:32:40|93.42|92.12|93.33|92.03|93.42|92.12|93.33|92.03|10
1655634770000|2022-06-19 10:32:50|93.39|92.09|93.35|92.05|93.39|92.09|93.33|92.03|10
1655634780000|2022-06-19 10:33:00|93.36|92.06|93.34|92.04|93.38|92.08|93.34|92.04|5
1655634790000|2022-06-19 10:33:10|93.35|92.05|93.36|92.06|93.39|92.09|93.35|92.05|10
1655634800000|2022-06-19 10:33:20|93.35|92.05|93.36|92.06|93.38|92.08|93.35|92.05|5
1655634810000|2022-06-19 10:33:30|93.37|92.07|93.45|92.15|93.48|92.18|93.37|92.07|16
1655634820000|2022-06-19 10:33:40|93.42|92.12|93.41|92.11|93.43|92.13|93.41|92.11|6
1655634830000|2022-06-19 10:33:50|93.4|92.1|93.4|92.1|93.42|92.12|93.4|92.1|6
1655634840000|2022-06-19 10:34:00|93.39|92.09|93.32|92.02|93.39|92.09|93.32|92.02|9
1655634860000|2022-06-19 10:34:20|93.33|92.03|93.34|92.04|93.34|92.04|93.32|92.02|3
1655634870000|2022-06-19 10:34:30|93.35|92.05|93.47|92.17|93.47|92.17|93.35|92.05|8
1655634880000|2022-06-19 10:34:40|93.46|92.16|93.48|92.18|93.48|92.18|93.46|92.16|3
1655634890000|2022-06-19 10:34:50|93.47|92.17|93.49|92.19|93.49|92.19|93.47|92.17|3
1655634900000|2022-06-19 10:35:00|93.48|92.18|93.48|92.18|93.5|92.2|93.46|92.16|7
1655634910000|2022-06-19 10:35:10|93.49|92.19|93.5|92.2|93.5|92.2|93.49|92.19|2
1655634920000|2022-06-19 10:35:20|93.49|92.19|93.49|92.19|93.49|92.19|93.46|92.16|10
1655634930000|2022-06-19 10:35:30|93.48|92.18|93.51|92.21|93.51|92.21|93.48|92.18|4
1655634940000|2022-06-19 10:35:40|93.52|92.22|93.53|92.23|93.53|92.23|93.52|92.22|2
1655634950000|2022-06-19 10:35:50|93.58|92.28|93.62|92.32|93.62|92.32|93.58|92.28|5
1655634960000|2022-06-19 10:36:00|93.61|92.31|93.65|92.35|93.65|92.35|93.61|92.31|7
1655634970000|2022-06-19 10:36:10|93.7|92.4|93.72|92.42|93.73|92.43|93.7|92.4|3
1655634980000|2022-06-19 10:36:20|93.71|92.41|93.71|92.41|93.71|92.41|93.62|92.32|7
1655634990000|2022-06-19 10:36:30|93.73|92.43|93.79|92.49|93.79|92.49|93.71|92.41|5
1655635000000|2022-06-19 10:36:40|93.77|92.47|93.83|92.53|93.84|92.54|93.63|92.33|17
1655635010000|2022-06-19 10:36:50|93.81|92.51|93.76|92.46|93.81|92.51|93.76|92.46|5
1655635020000|2022-06-19 10:37:00|93.77|92.47|93.75|92.45|93.77|92.47|93.74|92.44|5
1655635030000|2022-06-19 10:37:10|93.73|92.43|93.54|92.24|93.73|92.43|93.54|92.24|8
1655635040000|2022-06-19 10:37:20|93.5|92.2|93.5|92.2|93.5|92.2|93.48|92.18|4
1655635050000|2022-06-19 10:37:30|93.49|92.19|93.45|92.15|93.5|92.2|93.45|92.15|4
1655635060000|2022-06-19 10:37:40|93.44|92.14|93.41|92.11|93.44|92.14|93.4|92.1|9
1655635070000|2022-06-19 10:37:50|93.4|92.1|93.24|91.94|93.4|92.1|93.24|91.94|14
1655635080000|2022-06-19 10:38:00|93.23|91.93|93.24|91.94|93.24|91.94|93.19|91.89|9
1655635090000|2022-06-19 10:38:10|93.21|91.91|93.24|91.94|93.24|91.94|93.21|91.91|6
1655635100000|2022-06-19 10:38:20|93.23|91.93|93.27|91.97|93.29|91.99|93.23|91.93|9
1655635110000|2022-06-19 10:38:30|93.26|91.96|93.21|91.91|93.26|91.96|93.21|91.91|5
1655635120000|2022-06-19 10:38:40|93.2|91.9|93.17|91.87|93.2|91.9|93.16|91.86|11
1655635130000|2022-06-19 10:38:50|93.16|91.86|93.24|91.94|93.24|91.94|93.16|91.86|8
1655635140000|2022-06-19 10:39:00|93.23|91.93|93.09|91.79|93.25|91.95|93.09|91.79|14
1655635150000|2022-06-19 10:39:10|93.08|91.78|93.06|91.76|93.08|91.78|93.04|91.74|9
1655635160000|2022-06-19 10:39:20|93.05|91.75|93.05|91.75|93.05|91.75|93.04|91.74|3
1655635170000|2022-06-19 10:39:30|93.04|91.74|93.03|91.73|93.05|91.75|93.02|91.72|5
1655635180000|2022-06-19 10:39:40|93.04|91.74|93.05|91.75|93.05|91.75|93.03|91.73|6
1655635190000|2022-06-19 10:39:50|93.04|91.74|93.1|91.8|93.15|91.85|93.04|91.74|16
1655635200000|2022-06-19 10:40:00|93.11|91.81|93.08|91.78|93.13|91.83|93.08|91.78|13
1655635210000|2022-06-19 10:40:10|93.07|91.77|93.09|91.79|93.11|91.81|93.05|91.75|11
1655635220000|2022-06-19 10:40:20|93.1|91.8|93.12|91.82|93.12|91.82|93.1|91.8|3
1655635230000|2022-06-19 10:40:30|93.13|91.83|93.31|92.01|93.33|92.03|93.12|91.82|20
1655635240000|2022-06-19 10:40:40|93.3|92|93.31|92.01|93.31|92.01|93.28|91.98|6
1655635250000|2022-06-19 10:40:50|93.35|92.05|93.41|92.11|93.41|92.11|93.35|92.05|11
1655635260000|2022-06-19 10:41:00|93.4|92.1|93.38|92.08|93.4|92.1|93.35|92.05|6
1655635270000|2022-06-19 10:41:10|93.39|92.09|93.52|92.22|93.52|92.22|93.39|92.09|10
1655635280000|2022-06-19 10:41:20|93.51|92.21|93.57|92.27|93.58|92.28|93.51|92.21|13
1655635290000|2022-06-19 10:41:30|93.58|92.28|93.55|92.25|93.62|92.32|93.55|92.25|16
1655635300000|2022-06-19 10:41:40|93.52|92.22|93.76|92.46|93.76|92.46|93.48|92.18|15
1655635310000|2022-06-19 10:41:50|93.78|92.48|93.73|92.43|93.81|92.51|93.56|92.26|19
1655635320000|2022-06-19 10:42:00|93.74|92.44|93.62|92.32|93.76|92.46|93.62|92.32|13
1655635330000|2022-06-19 10:42:10|93.63|92.33|93.52|92.22|93.63|92.33|93.5|92.2|12
1655635340000|2022-06-19 10:42:20|93.53|92.23|93.53|92.23|93.54|92.24|93.53|92.23|3
1655635350000|2022-06-19 10:42:30|93.5|92.2|93.45|92.15|93.5|92.2|93.43|92.13|7
1655635360000|2022-06-19 10:42:40|93.43|92.13|93.49|92.19|93.51|92.21|93.42|92.12|9
1655635370000|2022-06-19 10:42:50|93.47|92.17|93.49|92.19|93.49|92.19|93.47|92.17|3
1655635380000|2022-06-19 10:43:00|93.5|92.2|93.5|92.2|93.53|92.23|93.49|92.19|10
1655635390000|2022-06-19 10:43:10|93.49|92.19|93.45|92.15|93.49|92.19|93.44|92.14|5
1655635400000|2022-06-19 10:43:20|93.49|92.19|93.5|92.2|93.5|92.2|93.49|92.19|2
1655635410000|2022-06-19 10:43:30|93.49|92.19|93.5|92.2|93.5|92.2|93.49|92.19|2
1655635420000|2022-06-19 10:43:40|93.52|92.22|93.51|92.21|93.52|92.22|93.51|92.21|4
1655635440000|2022-06-19 10:44:00|93.52|92.22|93.53|92.23|93.53|92.23|93.51|92.21|4
1655635450000|2022-06-19 10:44:10|93.56|92.26|93.5|92.2|93.56|92.26|93.5|92.2|8
1655635460000|2022-06-19 10:44:20|93.48|92.18|93.43|92.13|93.48|92.18|93.41|92.11|10
1655635470000|2022-06-19 10:44:30|93.41|92.11|93.42|92.12|93.44|92.14|93.41|92.11|5
1655635480000|2022-06-19 10:44:40|93.41|92.11|93.43|92.13|93.44|92.14|93.41|92.11|4
1655635490000|2022-06-19 10:44:50|93.41|92.11|93.42|92.12|93.42|92.12|93.41|92.11|2
1655635500000|2022-06-19 10:45:00|93.45|92.15|93.39|92.09|93.45|92.15|93.37|92.07|10
1655635510000|2022-06-19 10:45:10|93.4|92.1|93.39|92.09|93.4|92.1|93.36|92.06|7
1655635520000|2022-06-19 10:45:20|93.38|92.08|93.36|92.06|93.38|92.08|93.36|92.06|5
1655635530000|2022-06-19 10:45:30|93.35|92.05|93.38|92.08|93.38|92.08|93.35|92.05|4
1655635540000|2022-06-19 10:45:40|93.39|92.09|93.39|92.09|93.4|92.1|93.39|92.09|3
1655635550000|2022-06-19 10:45:50|93.33|92.03|93.28|91.98|93.33|92.03|93.27|91.97|7
1655635560000|2022-06-19 10:46:00|93.27|91.97|93.21|91.91|93.27|91.97|93.18|91.88|15
1655635570000|2022-06-19 10:46:10|93.2|91.9|93.21|91.91|93.22|91.92|93.2|91.9|4
1655635580000|2022-06-19 10:46:20|93.2|91.9|93.13|91.83|93.2|91.9|93.13|91.83|10
1655635590000|2022-06-19 10:46:30|93.14|91.84|93.22|91.92|93.22|91.92|93.14|91.84|6
1655635600000|2022-06-19 10:46:40|93.21|91.91|93.05|91.75|93.21|91.91|93.04|91.74|11
1655635610000|2022-06-19 10:46:50|93.04|91.74|92.93|91.63|93.04|91.74|92.93|91.63|8
1655635620000|2022-06-19 10:47:00|92.94|91.64|93.08|91.78|93.08|91.78|92.94|91.64|12
1655635630000|2022-06-19 10:47:10|93.09|91.79|93.06|91.76|93.09|91.79|93.06|91.76|4
1655635640000|2022-06-19 10:47:20|93.05|91.75|93.05|91.75|93.05|91.75|93.02|91.72|5
1655635650000|2022-06-19 10:47:30|93.07|91.77|93.08|91.78|93.08|91.78|93.04|91.74|6
1655635660000|2022-06-19 10:47:40|93.09|91.79|93.05|91.75|93.09|91.79|93.05|91.75|6
1655635670000|2022-06-19 10:47:50|93.04|91.74|93.03|91.73|93.04|91.74|93.03|91.73|2
1655635680000|2022-06-19 10:48:00|93.04|91.74|93.04|91.74|93.06|91.76|93.04|91.74|4
1655635690000|2022-06-19 10:48:10|93.03|91.73|93.06|91.76|93.06|91.76|93.02|91.72|6
1655635700000|2022-06-19 10:48:20|93.07|91.77|93.17|91.87|93.19|91.89|93.07|91.77|14
1655635710000|2022-06-19 10:48:30|93.18|91.88|93.24|91.94|93.24|91.94|93.18|91.88|7
1655635720000|2022-06-19 10:48:40|93.25|91.95|93.28|91.98|93.29|91.99|93.25|91.95|6
1655635730000|2022-06-19 10:48:50|93.29|91.99|93.37|92.07|93.37|92.07|93.29|91.99|5
1655635740000|2022-06-19 10:49:00|93.38|92.08|93.35|92.05|93.38|92.08|93.35|92.05|8
1655635750000|2022-06-19 10:49:10|93.34|92.04|93.29|91.99|93.34|92.04|93.28|91.98|7
1655635760000|2022-06-19 10:49:20|93.31|92.01|93.31|92.01|93.31|92.01|93.31|92.01|1
1655635770000|2022-06-19 10:49:30|93.33|92.03|93.37|92.07|93.38|92.08|93.33|92.03|10
1655635780000|2022-06-19 10:49:40|93.36|92.06|93.37|92.07|93.37|92.07|93.36|92.06|2
1655635790000|2022-06-19 10:49:50|93.36|92.06|93.36|92.06|93.36|92.06|93.36|92.06|1
1655635810000|2022-06-19 10:50:10|93.37|92.07|93.37|92.07|93.37|92.07|93.37|92.07|1
1655635820000|2022-06-19 10:50:20|93.36|92.06|93.37|92.07|93.37|92.07|93.36|92.06|2
1655635830000|2022-06-19 10:50:30|93.36|92.06|93.36|92.06|93.36|92.06|93.36|92.06|1
1655635840000|2022-06-19 10:50:40|93.32|92.02|93.32|92.02|93.32|92.02|93.32|92.02|1
1655635850000|2022-06-19 10:50:50|93.31|92.01|93.34|92.04|93.34|92.04|93.28|91.98|9
1655635870000|2022-06-19 10:51:10|93.3|92|93.27|91.97|93.3|92|93.27|91.97|4
1655635880000|2022-06-19 10:51:20|93.28|91.98|93.23|91.93|93.28|91.98|93.23|91.93|9
1655635890000|2022-06-19 10:51:30|93.22|91.92|93.19|91.89|93.23|91.93|93.19|91.89|6
1655635900000|2022-06-19 10:51:40|93.2|91.9|93.22|91.92|93.22|91.92|93.19|91.89|4
1655635910000|2022-06-19 10:51:50|93.21|91.91|93.22|91.92|93.22|91.92|93.21|91.91|2
1655635920000|2022-06-19 10:52:00|93.23|91.93|93.29|91.99|93.31|92.01|93.23|91.93|9
1655635930000|2022-06-19 10:52:10|93.31|92.01|93.31|92.01|93.31|92.01|93.3|92|3
1655635940000|2022-06-19 10:52:20|93.3|92|93.3|92|93.3|92|93.3|92|1
1655635950000|2022-06-19 10:52:30|93.31|92.01|93.37|92.07|93.37|92.07|93.31|92.01|6
1655635960000|2022-06-19 10:52:40|93.38|92.08|93.43|92.13|93.43|92.13|93.38|92.08|4
1655635970000|2022-06-19 10:52:50|93.42|92.12|93.42|92.12|93.42|92.12|93.42|92.12|1
1655635980000|2022-06-19 10:53:00|93.43|92.13|93.41|92.11|93.43|92.13|93.4|92.1|4
1655635990000|2022-06-19 10:53:10|93.42|92.12|93.54|92.24|93.54|92.24|93.42|92.12|13
1655636000000|2022-06-19 10:53:20|93.55|92.25|93.54|92.24|93.56|92.26|93.54|92.24|6
1655636010000|2022-06-19 10:53:30|93.55|92.25|93.56|92.26|93.56|92.26|93.55|92.25|2
1655636020000|2022-06-19 10:53:40|93.55|92.25|93.54|92.24|93.55|92.25|93.54|92.24|2
1655636030000|2022-06-19 10:53:50|93.5|92.2|93.47|92.17|93.52|92.22|93.46|92.16|7
1655636040000|2022-06-19 10:54:00|93.48|92.18|93.47|92.17|93.48|92.18|93.47|92.17|2
1655636050000|2022-06-19 10:54:10|93.48|92.18|93.44|92.14|93.48|92.18|93.44|92.14|5
1655636060000|2022-06-19 10:54:20|93.39|92.09|93.37|92.07|93.39|92.09|93.37|92.07|3
1655636070000|2022-06-19 10:54:30|93.38|92.08|93.3|92|93.38|92.08|93.3|92|9
1655636080000|2022-06-19 10:54:40|93.31|92.01|93.42|92.12|93.43|92.13|93.31|92.01|9
1655636090000|2022-06-19 10:54:50|93.43|92.13|93.44|92.14|93.44|92.14|93.43|92.13|2
1655636100000|2022-06-19 10:55:00|93.43|92.13|93.41|92.11|93.43|92.13|93.4|92.1|5
1655636110000|2022-06-19 10:55:10|93.42|92.12|93.43|92.13|93.45|92.15|93.42|92.12|12
1655636120000|2022-06-19 10:55:20|93.44|92.14|93.44|92.14|93.45|92.15|93.41|92.11|7
1655636130000|2022-06-19 10:55:30|93.43|92.13|93.41|92.11|93.45|92.15|93.41|92.11|6
1655636140000|2022-06-19 10:55:40|93.4|92.1|93.45|92.15|93.49|92.19|93.4|92.1|15
1655636150000|2022-06-19 10:55:50|93.46|92.16|93.64|92.34|93.66|92.36|93.46|92.16|15
1655636160000|2022-06-19 10:56:00|93.63|92.33|93.65|92.35|93.65|92.35|93.57|92.27|8
1655636170000|2022-06-19 10:56:10|93.68|92.38|93.58|92.28|93.75|92.45|93.57|92.27|17
1655636180000|2022-06-19 10:56:20|93.59|92.29|93.6|92.3|93.62|92.32|93.58|92.28|9
1655636190000|2022-06-19 10:56:30|93.56|92.26|93.6|92.3|93.6|92.3|93.53|92.23|14
1655636200000|2022-06-19 10:56:40|93.59|92.29|93.55|92.25|93.6|92.3|93.55|92.25|10
1655636210000|2022-06-19 10:56:50|93.54|92.24|93.55|92.25|93.55|92.25|93.54|92.24|2
1655636220000|2022-06-19 10:57:00|93.56|92.26|93.59|92.29|93.6|92.3|93.56|92.26|8
1655636230000|2022-06-19 10:57:10|93.6|92.3|93.57|92.27|93.61|92.31|93.55|92.25|7
1655636240000|2022-06-19 10:57:20|93.55|92.25|93.54|92.24|93.55|92.25|93.51|92.21|6
1655636250000|2022-06-19 10:57:30|93.53|92.23|93.51|92.21|93.53|92.23|93.5|92.2|6
1655636270000|2022-06-19 10:57:50|93.52|92.22|93.55|92.25|93.55|92.25|93.52|92.22|4
1655636280000|2022-06-19 10:58:00|93.57|92.27|93.63|92.33|93.63|92.33|93.57|92.27|6
1655636290000|2022-06-19 10:58:10|93.64|92.34|93.72|92.42|93.72|92.42|93.62|92.32|6
1655636300000|2022-06-19 10:58:20|93.78|92.48|94.29|92.99|94.29|92.99|93.78|92.48|18
1655636310000|2022-06-19 10:58:30|94.23|92.93|94.09|92.79|94.23|92.93|94.07|92.77|18
1655636320000|2022-06-19 10:58:40|94.08|92.78|94.06|92.76|94.11|92.81|94.06|92.76|5
1655636330000|2022-06-19 10:58:50|94.04|92.74|93.8|92.5|94.04|92.74|93.79|92.49|17
1655636340000|2022-06-19 10:59:00|93.79|92.49|93.82|92.52|93.83|92.53|93.78|92.48|11
1655636350000|2022-06-19 10:59:10|93.83|92.53|93.81|92.51|93.85|92.55|93.76|92.46|12
1655636360000|2022-06-19 10:59:20|93.83|92.53|93.94|92.64|93.99|92.69|93.83|92.53|18
1655636370000|2022-06-19 10:59:30|93.93|92.63|93.8|92.5|93.94|92.64|93.8|92.5|9
1655636380000|2022-06-19 10:59:40|93.78|92.48|93.77|92.47|93.83|92.53|93.75|92.45|16
1655636390000|2022-06-19 10:59:50|93.76|92.46|93.74|92.44|93.76|92.46|93.59|92.29|11
1655636400000|2022-06-19 11:00:00|93.73|92.43|93.83|92.53|93.84|92.54|93.73|92.43|14
1655636410000|2022-06-19 11:00:10|93.82|92.52|93.74|92.44|93.83|92.53|93.73|92.43|11
1655636420000|2022-06-19 11:00:20|93.78|92.48|93.92|92.62|93.92|92.62|93.78|92.48|14
1655636430000|2022-06-19 11:00:30|93.91|92.61|93.93|92.63|93.94|92.64|93.91|92.61|6
1655636440000|2022-06-19 11:00:40|93.92|92.62|93.9|92.6|93.92|92.62|93.89|92.59|5
1655636450000|2022-06-19 11:00:50|93.92|92.62|93.95|92.65|93.98|92.68|93.92|92.62|8
1655636460000|2022-06-19 11:01:00|93.96|92.66|93.93|92.63|93.96|92.66|93.93|92.63|6
1655636470000|2022-06-19 11:01:10|93.98|92.68|94|92.7|94.06|92.76|93.98|92.68|13
1655636480000|2022-06-19 11:01:20|94.01|92.71|93.98|92.68|94.06|92.76|93.9|92.6|24
1655636490000|2022-06-19 11:01:30|93.97|92.67|93.85|92.55|93.97|92.67|93.83|92.53|12
1655636500000|2022-06-19 11:01:40|93.84|92.54|93.67|92.37|93.84|92.54|93.66|92.36|12
1655636510000|2022-06-19 11:01:50|93.71|92.41|93.43|92.13|93.76|92.46|93.41|92.11|21
1655636520000|2022-06-19 11:02:00|93.42|92.12|93.45|92.15|93.45|92.15|93.42|92.12|6
1655636530000|2022-06-19 11:02:10|93.47|92.17|93.43|92.13|93.5|92.2|93.43|92.13|10
1655636540000|2022-06-19 11:02:20|93.4|92.1|93.39|92.09|93.42|92.12|93.39|92.09|6
1655636550000|2022-06-19 11:02:30|93.4|92.1|93.48|92.18|93.49|92.19|93.37|92.07|13
1655636560000|2022-06-19 11:02:40|93.47|92.17|93.51|92.21|93.51|92.21|93.44|92.14|8
1655636570000|2022-06-19 11:02:50|93.52|92.22|93.48|92.18|93.52|92.22|93.46|92.16|8
1655636580000|2022-06-19 11:03:00|93.46|92.16|93.48|92.18|93.51|92.21|93.45|92.15|7
1655636590000|2022-06-19 11:03:10|93.47|92.17|93.41|92.11|93.48|92.18|93.41|92.11|11
1655636600000|2022-06-19 11:03:20|93.39|92.09|93.39|92.09|93.39|92.09|93.37|92.07|4
1655636610000|2022-06-19 11:03:30|93.38|92.08|93.41|92.11|93.41|92.11|93.38|92.08|10
1655636620000|2022-06-19 11:03:40|93.4|92.1|93.4|92.1|93.42|92.12|93.4|92.1|8
1655636630000|2022-06-19 11:03:50|93.41|92.11|93.41|92.11|93.42|92.12|93.41|92.11|3
1655636640000|2022-06-19 11:04:00|93.4|92.1|93.37|92.07|93.41|92.11|93.36|92.06|8
1655636650000|2022-06-19 11:04:10|93.38|92.08|93.39|92.09|93.41|92.11|93.37|92.07|9
1655636660000|2022-06-19 11:04:20|93.38|92.08|93.38|92.08|93.39|92.09|93.36|92.06|9
1655636670000|2022-06-19 11:04:30|93.37|92.07|93.38|92.08|93.38|92.08|93.33|92.03|5
1655636680000|2022-06-19 11:04:40|93.37|92.07|93.31|92.01|93.37|92.07|93.31|92.01|8
1655636690000|2022-06-19 11:04:50|93.33|92.03|93.33|92.03|93.35|92.05|93.3|92|10
1655636700000|2022-06-19 11:05:00|93.34|92.04|93.41|92.11|93.45|92.15|93.34|92.04|13
1655636710000|2022-06-19 11:05:10|93.42|92.12|93.42|92.12|93.42|92.12|93.4|92.1|4
1655636720000|2022-06-19 11:05:20|93.41|92.11|93.33|92.03|93.41|92.11|93.32|92.02|9
1655636730000|2022-06-19 11:05:30|93.34|92.04|93.29|91.99|93.36|92.06|93.29|91.99|10
1655636740000|2022-06-19 11:05:40|93.28|91.98|93.23|91.93|93.28|91.98|93.23|91.93|10
1655636750000|2022-06-19 11:05:50|93.22|91.92|93.13|91.83|93.22|91.92|93.12|91.82|14
1655636760000|2022-06-19 11:06:00|93.14|91.84|93.14|91.84|93.15|91.85|93.12|91.82|11
1655636770000|2022-06-19 11:06:10|93.15|91.85|93.15|91.85|93.15|91.85|93.14|91.84|9
1655636780000|2022-06-19 11:06:20|93.13|91.83|93.2|91.9|93.2|91.9|93.13|91.83|6
1655636800000|2022-06-19 11:06:40|93.21|91.91|93.21|91.91|93.21|91.91|93.2|91.9|5
1655636810000|2022-06-19 11:06:50|93.2|91.9|93.18|91.88|93.2|91.9|93.18|91.88|3
1655636820000|2022-06-19 11:07:00|93.17|91.87|93.16|91.86|93.17|91.87|93.15|91.85|6
1655636830000|2022-06-19 11:07:10|93.15|91.85|93.24|91.94|93.24|91.94|93.15|91.85|6
1655636840000|2022-06-19 11:07:20|93.25|91.95|93.26|91.96|93.27|91.97|93.25|91.95|4
1655636850000|2022-06-19 11:07:30|93.25|91.95|93.23|91.93|93.25|91.95|93.23|91.93|5
1655636860000|2022-06-19 11:07:40|93.22|91.92|93.23|91.93|93.24|91.94|93.22|91.92|6
1655636870000|2022-06-19 11:07:50|93.22|91.92|93.22|91.92|93.22|91.92|93.22|91.92|1
1655636880000|2022-06-19 11:08:00|93.23|91.93|93.23|91.93|93.23|91.93|93.22|91.92|3
1655636890000|2022-06-19 11:08:10|93.25|91.95|93.34|92.04|93.37|92.07|93.25|91.95|10
1655636900000|2022-06-19 11:08:20|93.33|92.03|93.34|92.04|93.35|92.05|93.33|92.03|4
1655636910000|2022-06-19 11:08:30|93.33|92.03|93.33|92.03|93.33|92.03|93.33|92.03|1
1655636920000|2022-06-19 11:08:40|93.35|92.05|93.35|92.05|93.38|92.08|93.35|92.05|7
1655636930000|2022-06-19 11:08:50|93.34|92.04|93.34|92.04|93.34|92.04|93.34|92.04|1
1655636940000|2022-06-19 11:09:00|93.33|92.03|93.32|92.02|93.33|92.03|93.32|92.02|2
1655636950000|2022-06-19 11:09:10|93.31|92.01|93.26|91.96|93.31|92.01|93.25|91.95|7
1655636960000|2022-06-19 11:09:20|93.25|91.95|93.25|91.95|93.26|91.96|93.25|91.95|3
1655636970000|2022-06-19 11:09:30|93.26|91.96|93.25|91.95|93.26|91.96|93.25|91.95|2
1655636980000|2022-06-19 11:09:40|93.24|91.94|93.24|91.94|93.25|91.95|93.22|91.92|6
1655637000000|2022-06-19 11:10:00|93.23|91.93|93.21|91.91|93.23|91.93|93.21|91.91|3
1655637010000|2022-06-19 11:10:10|93.2|91.9|93.2|91.9|93.22|91.92|93.2|91.9|5
1655637020000|2022-06-19 11:10:20|93.19|91.89|93.17|91.87|93.19|91.89|93.17|91.87|3
1655637030000|2022-06-19 11:10:30|93.15|91.85|93.17|91.87|93.18|91.88|93.15|91.85|3
1655637040000|2022-06-19 11:10:40|93.18|91.88|93.15|91.85|93.18|91.88|93.15|91.85|5
1655637050000|2022-06-19 11:10:50|93.14|91.84|93.12|91.82|93.16|91.86|93.1|91.8|12
1655637060000|2022-06-19 11:11:00|93.14|91.84|93.11|91.81|93.14|91.84|93.1|91.8|4
1655637070000|2022-06-19 11:11:10|93.13|91.83|93.11|91.81|93.13|91.83|93.11|91.81|2
1655637090000|2022-06-19 11:11:30|93.13|91.83|93.13|91.83|93.13|91.83|93.13|91.83|1
1655637100000|2022-06-19 11:11:40|93.11|91.81|93.11|91.81|93.11|91.81|93.11|91.81|1
1655637110000|2022-06-19 11:11:50|93.1|91.8|93.11|91.81|93.12|91.82|93.09|91.79|4
1655637120000|2022-06-19 11:12:00|93.1|91.8|93.12|91.82|93.12|91.82|93.07|91.77|11
1655637130000|2022-06-19 11:12:10|93.14|91.84|93.2|91.9|93.2|91.9|93.14|91.84|7
1655637140000|2022-06-19 11:12:20|93.19|91.89|93.21|91.91|93.21|91.91|93.19|91.89|5
1655637160000|2022-06-19 11:12:40|93.2|91.9|93.13|91.83|93.2|91.9|93.11|91.81|10
1655637170000|2022-06-19 11:12:50|93.12|91.82|93.13|91.83|93.14|91.84|93.12|91.82|7
1655637180000|2022-06-19 11:13:00|93.14|91.84|93.12|91.82|93.14|91.84|93.12|91.82|4
1655637190000|2022-06-19 11:13:10|93.11|91.81|93.11|91.81|93.11|91.81|93.11|91.81|1
1655637200000|2022-06-19 11:13:20|93.12|91.82|93.11|91.81|93.12|91.82|93.11|91.81|2
1655637210000|2022-06-19 11:13:30|93.12|91.82|93.12|91.82|93.12|91.82|93.12|91.82|1
1655637220000|2022-06-19 11:13:40|93.11|91.81|93.11|91.81|93.11|91.81|93.11|91.81|1
1655637230000|2022-06-19 11:13:50|93.15|91.85|93.15|91.85|93.15|91.85|93.14|91.84|3
1655637240000|2022-06-19 11:14:00|93.14|91.84|93.18|91.88|93.19|91.89|93.14|91.84|4
1655637260000|2022-06-19 11:14:20|93.2|91.9|93.21|91.91|93.21|91.91|93.19|91.89|4
1655637270000|2022-06-19 11:14:30|93.2|91.9|93.21|91.91|93.21|91.91|93.2|91.9|2
1655637280000|2022-06-19 11:14:40|93.22|91.92|93.26|91.96|93.26|91.96|93.22|91.92|6
1655637290000|2022-06-19 11:14:50|93.28|91.98|93.28|91.98|93.28|91.98|93.28|91.98|1
1655637300000|2022-06-19 11:15:00|93.26|91.96|93.39|92.09|93.41|92.11|93.26|91.96|8
1655637310000|2022-06-19 11:15:10|93.41|92.11|93.44|92.14|93.44|92.14|93.4|92.1|5
1655637330000|2022-06-19 11:15:30|93.43|92.13|93.43|92.13|93.43|92.13|93.43|92.13|1
1655637340000|2022-06-19 11:15:40|93.41|92.11|93.38|92.08|93.41|92.11|93.38|92.08|9
1655637350000|2022-06-19 11:15:50|93.37|92.07|93.28|91.98|93.37|92.07|93.27|91.97|12
1655637360000|2022-06-19 11:16:00|93.27|91.97|93.25|91.95|93.27|91.97|93.25|91.95|2
1655637370000|2022-06-19 11:16:10|93.26|91.96|93.22|91.92|93.26|91.96|93.22|91.92|7
1655637380000|2022-06-19 11:16:20|93.21|91.91|93.19|91.89|93.21|91.91|93.19|91.89|5
1655637390000|2022-06-19 11:16:30|93.2|91.9|93.21|91.91|93.22|91.92|93.2|91.9|3
1655637400000|2022-06-19 11:16:40|93.2|91.9|93.13|91.83|93.2|91.9|93.13|91.83|7
1655637410000|2022-06-19 11:16:50|93.12|91.82|93.09|91.79|93.12|91.82|93.09|91.79|2
1655637420000|2022-06-19 11:17:00|93.08|91.78|93.03|91.73|93.08|91.78|93.03|91.73|9
1655637430000|2022-06-19 11:17:10|93.01|91.71|93.04|91.74|93.04|91.74|93.01|91.71|3
1655637440000|2022-06-19 11:17:20|93.07|91.77|93.03|91.73|93.07|91.77|93.03|91.73|5
1655637450000|2022-06-19 11:17:30|93.05|91.75|93.11|91.81|93.12|91.82|93.04|91.74|8
1655637470000|2022-06-19 11:17:50|93.13|91.83|93.09|91.79|93.13|91.83|93.09|91.79|9
1655637480000|2022-06-19 11:18:00|93.07|91.77|93.06|91.76|93.07|91.77|93.06|91.76|4
1655637490000|2022-06-19 11:18:10|93.07|91.77|93.13|91.83|93.13|91.83|93.07|91.77|6
1655637500000|2022-06-19 11:18:20|93.12|91.82|93.18|91.88|93.2|91.9|93.1|91.8|17
1655637510000|2022-06-19 11:18:30|93.16|91.86|93.13|91.83|93.16|91.86|93.13|91.83|6
1655637520000|2022-06-19 11:18:40|93.11|91.81|92.96|91.66|93.11|91.81|92.96|91.66|7
1655637530000|2022-06-19 11:18:50|92.95|91.65|92.94|91.64|92.95|91.65|92.94|91.64|2
1655637540000|2022-06-19 11:19:00|92.93|91.63|92.86|91.56|92.93|91.63|92.86|91.56|4
1655637550000|2022-06-19 11:19:10|92.85|91.55|92.83|91.53|92.85|91.55|92.79|91.49|14
1655637560000|2022-06-19 11:19:20|92.82|91.52|92.83|91.53|92.84|91.54|92.75|91.45|20
1655637570000|2022-06-19 11:19:30|92.82|91.52|92.75|91.45|92.82|91.52|92.75|91.45|7
1655637580000|2022-06-19 11:19:40|92.76|91.46|92.75|91.45|92.76|91.46|92.74|91.44|4
1655637590000|2022-06-19 11:19:50|92.76|91.46|92.83|91.53|92.84|91.54|92.76|91.46|8
1655637600000|2022-06-19 11:20:00|92.85|91.55|92.85|91.55|92.85|91.55|92.84|91.54|3
1655637610000|2022-06-19 11:20:10|92.84|91.54|92.84|91.54|92.84|91.54|92.84|91.54|1
1655637620000|2022-06-19 11:20:20|92.8|91.5|92.77|91.47|92.8|91.5|92.76|91.46|5
1655637630000|2022-06-19 11:20:30|92.75|91.45|92.75|91.45|92.75|91.45|92.74|91.44|3
1655637640000|2022-06-19 11:20:40|92.74|91.44|92.77|91.47|92.77|91.47|92.74|91.44|4
1655637650000|2022-06-19 11:20:50|92.76|91.46|92.59|91.29|92.76|91.46|92.57|91.27|16
1655637660000|2022-06-19 11:21:00|92.57|91.27|92.56|91.26|92.57|91.27|92.56|91.26|2
1655637690000|2022-06-19 11:21:30|92.52|91.22|92.67|91.37|92.68|91.38|92.52|91.22|8
1655637700000|2022-06-19 11:21:40|92.66|91.36|92.59|91.29|92.67|91.37|92.59|91.29|4
1655637710000|2022-06-19 11:21:50|92.58|91.28|92.59|91.29|92.6|91.3|92.58|91.28|3
1655637730000|2022-06-19 11:22:10|92.58|91.28|92.52|91.22|92.58|91.28|92.52|91.22|4
1655637740000|2022-06-19 11:22:20|92.5|91.2|92.5|91.2|92.5|91.2|92.5|91.2|1
1655637750000|2022-06-19 11:22:30|92.52|91.22|92.72|91.42|92.72|91.42|92.52|91.22|4
1655637760000|2022-06-19 11:22:40|92.75|91.45|92.83|91.53|92.83|91.53|92.75|91.45|9
1655637770000|2022-06-19 11:22:50|92.84|91.54|92.91|91.61|92.91|91.61|92.84|91.54|7
1655637780000|2022-06-19 11:23:00|92.92|91.62|92.91|91.61|92.92|91.62|92.91|91.61|2
1655637790000|2022-06-19 11:23:10|92.92|91.62|92.93|91.63|92.93|91.63|92.92|91.62|2
1655637800000|2022-06-19 11:23:20|92.95|91.65|92.95|91.65|92.96|91.66|92.95|91.65|3
1655637810000|2022-06-19 11:23:30|92.94|91.64|92.93|91.63|92.94|91.64|92.93|91.63|2
1655637850000|2022-06-19 11:24:10|92.94|91.64|93.02|91.72|93.03|91.73|92.94|91.64|4
1655637860000|2022-06-19 11:24:20|93.03|91.73|93.03|91.73|93.03|91.73|93.03|91.73|1
1655637890000|2022-06-19 11:24:50|93.02|91.72|92.87|91.57|93.02|91.72|92.87|91.57|9
1655637900000|2022-06-19 11:25:00|92.86|91.56|92.86|91.56|92.86|91.56|92.85|91.55|3
1655637910000|2022-06-19 11:25:10|92.87|91.57|92.89|91.59|92.89|91.59|92.87|91.57|2
1655637920000|2022-06-19 11:25:20|92.88|91.58|92.87|91.57|92.88|91.58|92.84|91.54|6
1655637930000|2022-06-19 11:25:30|92.88|91.58|92.86|91.56|92.92|91.62|92.86|91.56|10
1655637940000|2022-06-19 11:25:40|92.87|91.57|92.87|91.57|92.87|91.57|92.85|91.55|5
1655637950000|2022-06-19 11:25:50|92.86|91.56|92.85|91.55|92.87|91.57|92.85|91.55|4
1655637960000|2022-06-19 11:26:00|92.86|91.56|92.86|91.56|92.86|91.56|92.85|91.55|5
1655637970000|2022-06-19 11:26:10|92.85|91.55|92.86|91.56|92.86|91.56|92.85|91.55|2
1655637980000|2022-06-19 11:26:20|92.85|91.55|92.86|91.56|92.86|91.56|92.85|91.55|4
1655637990000|2022-06-19 11:26:30|92.87|91.57|92.88|91.58|92.88|91.58|92.86|91.56|5
1655638000000|2022-06-19 11:26:40|92.9|91.6|92.94|91.64|92.95|91.65|92.9|91.6|6
1655638020000|2022-06-19 11:27:00|92.89|91.59|92.85|91.55|92.89|91.59|92.85|91.55|5
1655638030000|2022-06-19 11:27:10|92.86|91.56|92.85|91.55|92.86|91.56|92.85|91.55|2
1655638040000|2022-06-19 11:27:20|92.86|91.56|92.86|91.56|92.86|91.56|92.86|91.56|1
1655638050000|2022-06-19 11:27:30|92.85|91.55|92.92|91.62|92.92|91.62|92.85|91.55|4
1655638060000|2022-06-19 11:27:40|92.93|91.63|92.94|91.64|92.94|91.64|92.93|91.63|4
1655638070000|2022-06-19 11:27:50|92.96|91.66|92.96|91.66|92.96|91.66|92.96|91.66|1
1655638080000|2022-06-19 11:28:00|92.97|91.67|93|91.7|93.01|91.71|92.97|91.67|7
1655638090000|2022-06-19 11:28:10|93.01|91.71|93.04|91.74|93.04|91.74|93.01|91.71|4
1655638100000|2022-06-19 11:28:20|93.03|91.73|93.05|91.75|93.05|91.75|93.03|91.73|2
1655638110000|2022-06-19 11:28:30|93.04|91.74|93.04|91.74|93.04|91.74|93.03|91.73|3
1655638120000|2022-06-19 11:28:40|93.03|91.73|93.04|91.74|93.04|91.74|93.03|91.73|2
1655638190000|2022-06-19 11:29:50|93.05|91.75|93.07|91.77|93.08|91.78|93.05|91.75|3
1655638200000|2022-06-19 11:30:00|93.08|91.78|93.13|91.83|93.13|91.83|93.05|91.75|7
1655638210000|2022-06-19 11:30:10|93.12|91.82|93.04|91.74|93.12|91.82|93.03|91.73|9
1655638220000|2022-06-19 11:30:20|93.03|91.73|93.04|91.74|93.05|91.75|93.03|91.73|4
1655638230000|2022-06-19 11:30:30|93.05|91.75|93.06|91.76|93.06|91.76|93.04|91.74|5
1655638240000|2022-06-19 11:30:40|93.05|91.75|93.06|91.76|93.06|91.76|93.05|91.75|2
1655638260000|2022-06-19 11:31:00|93.05|91.75|93.02|91.72|93.05|91.75|93.02|91.72|4
1655638270000|2022-06-19 11:31:10|93.03|91.73|93.07|91.77|93.07|91.77|93.03|91.73|4
1655638280000|2022-06-19 11:31:20|93.1|91.8|93.04|91.74|93.1|91.8|93.04|91.74|5
1655638290000|2022-06-19 11:31:30|93.03|91.73|93.03|91.73|93.03|91.73|93.03|91.73|1
1655638300000|2022-06-19 11:31:40|93.04|91.74|93.04|91.74|93.04|91.74|93.04|91.74|1
1655638320000|2022-06-19 11:32:00|93.05|91.75|93.05|91.75|93.06|91.76|93.05|91.75|5
1655638330000|2022-06-19 11:32:10|93.06|91.76|93.1|91.8|93.11|91.81|93.06|91.76|7
1655638340000|2022-06-19 11:32:20|93.09|91.79|93.05|91.75|93.09|91.79|93.05|91.75|6
1655638350000|2022-06-19 11:32:30|93.06|91.76|93.18|91.88|93.18|91.88|93.06|91.76|14
1655638360000|2022-06-19 11:32:40|93.19|91.89|93.19|91.89|93.19|91.89|93.19|91.89|1
1655638370000|2022-06-19 11:32:50|93.2|91.9|93.26|91.96|93.28|91.98|93.2|91.9|5
1655638380000|2022-06-19 11:33:00|93.25|91.95|93.24|91.94|93.25|91.95|93.24|91.94|2
1655638390000|2022-06-19 11:33:10|93.22|91.92|93.26|91.96|93.34|92.04|93.21|91.91|15
1655638400000|2022-06-19 11:33:20|93.29|91.99|93.31|92.01|93.32|92.02|93.29|91.99|14
1655638410000|2022-06-19 11:33:30|93.3|92|93.38|92.08|93.38|92.08|93.3|92|6
1655638430000|2022-06-19 11:33:50|93.44|92.14|93.42|92.12|93.47|92.17|93.42|92.12|7
1655638440000|2022-06-19 11:34:00|93.38|92.08|93.37|92.07|93.38|92.08|93.37|92.07|2
1655638450000|2022-06-19 11:34:10|93.36|92.06|93.32|92.02|93.36|92.06|93.32|92.02|4
1655638460000|2022-06-19 11:34:20|93.29|91.99|93.26|91.96|93.29|91.99|93.26|91.96|2
1655638470000|2022-06-19 11:34:30|93.25|91.95|93.23|91.93|93.26|91.96|93.22|91.92|9
1655638480000|2022-06-19 11:34:40|93.24|91.94|93.24|91.94|93.27|91.97|93.24|91.94|4
1655638490000|2022-06-19 11:34:50|93.25|91.95|93.24|91.94|93.25|91.95|93.23|91.93|4
1655638500000|2022-06-19 11:35:00|93.25|91.95|93.25|91.95|93.25|91.95|93.25|91.95|1
1655638510000|2022-06-19 11:35:10|93.24|91.94|93.23|91.93|93.24|91.94|93.23|91.93|4
1655638520000|2022-06-19 11:35:20|93.22|91.92|93.14|91.84|93.22|91.92|93.14|91.84|6
1655638530000|2022-06-19 11:35:30|93.13|91.83|93.07|91.77|93.13|91.83|93.04|91.74|9
1655638540000|2022-06-19 11:35:40|93.06|91.76|93.03|91.73|93.06|91.76|93.03|91.73|4
1655638550000|2022-06-19 11:35:50|93.02|91.72|92.95|91.65|93.02|91.72|92.95|91.65|8
1655638560000|2022-06-19 11:36:00|92.94|91.64|92.93|91.63|92.94|91.64|92.93|91.63|2
1655638570000|2022-06-19 11:36:10|92.94|91.64|93.03|91.73|93.03|91.73|92.93|91.63|7
1655638580000|2022-06-19 11:36:20|93.01|91.71|93.01|91.71|93.01|91.71|93.01|91.71|1
1655638590000|2022-06-19 11:36:30|93|91.7|92.95|91.65|93|91.7|92.95|91.65|6
1655638600000|2022-06-19 11:36:40|92.94|91.64|92.94|91.64|92.95|91.65|92.94|91.64|3
1655638610000|2022-06-19 11:36:50|92.95|91.65|92.94|91.64|92.95|91.65|92.94|91.64|2
1655638620000|2022-06-19 11:37:00|92.95|91.65|92.98|91.68|92.98|91.68|92.95|91.65|4
1655638630000|2022-06-19 11:37:10|93.01|91.71|93.02|91.72|93.02|91.72|93.01|91.71|2
1655638640000|2022-06-19 11:37:20|93.03|91.73|93.03|91.73|93.03|91.73|93.03|91.73|1
1655638650000|2022-06-19 11:37:30|93.04|91.74|93.04|91.74|93.06|91.76|93.04|91.74|5
1655638660000|2022-06-19 11:37:40|93.05|91.75|93.05|91.75|93.05|91.75|93.04|91.74|3
1655638670000|2022-06-19 11:37:50|93.09|91.79|93.13|91.83|93.13|91.83|93.08|91.78|6
1655638680000|2022-06-19 11:38:00|93.12|91.82|93.05|91.75|93.12|91.82|93.04|91.74|10
1655638690000|2022-06-19 11:38:10|93.04|91.74|93.05|91.75|93.05|91.75|93.04|91.74|2
1655638700000|2022-06-19 11:38:20|93.04|91.74|93.04|91.74|93.04|91.74|93.04|91.74|1
1655638710000|2022-06-19 11:38:30|93.02|91.72|93.03|91.73|93.04|91.74|93.02|91.72|3
1655638720000|2022-06-19 11:38:40|93.01|91.71|92.93|91.63|93.01|91.71|92.93|91.63|11
1655638730000|2022-06-19 11:38:50|92.92|91.62|92.92|91.62|92.92|91.62|92.91|91.61|3
1655638750000|2022-06-19 11:39:10|92.93|91.63|92.83|91.53|92.93|91.63|92.83|91.53|8
1655638760000|2022-06-19 11:39:20|92.84|91.54|92.77|91.47|92.84|91.54|92.76|91.46|15
1655638770000|2022-06-19 11:39:30|92.78|91.48|92.84|91.54|92.85|91.55|92.78|91.48|11
1655638780000|2022-06-19 11:39:40|92.83|91.53|92.8|91.5|92.85|91.55|92.8|91.5|9
1655638790000|2022-06-19 11:39:50|92.79|91.49|92.76|91.46|92.79|91.49|92.76|91.46|4
1655638800000|2022-06-19 11:40:00|92.75|91.45|92.72|91.42|92.76|91.46|92.72|91.42|6
1655638810000|2022-06-19 11:40:10|92.71|91.41|92.72|91.42|92.72|91.42|92.71|91.41|2
1655638820000|2022-06-19 11:40:20|92.71|91.41|92.75|91.45|92.75|91.45|92.69|91.39|11
1655638830000|2022-06-19 11:40:30|92.78|91.48|92.78|91.48|92.78|91.48|92.75|91.45|9
1655638840000|2022-06-19 11:40:40|92.77|91.47|92.8|91.5|92.8|91.5|92.77|91.47|3
1655638850000|2022-06-19 11:40:50|92.81|91.51|92.85|91.55|92.85|91.55|92.8|91.5|8
1655638860000|2022-06-19 11:41:00|92.84|91.54|92.85|91.55|92.86|91.56|92.84|91.54|7
1655638870000|2022-06-19 11:41:10|92.86|91.56|92.86|91.56|92.86|91.56|92.85|91.55|3
1655638880000|2022-06-19 11:41:20|92.85|91.55|92.83|91.53|92.86|91.56|92.82|91.52|6
1655638890000|2022-06-19 11:41:30|92.85|91.55|92.85|91.55|92.85|91.55|92.84|91.54|3
1655638900000|2022-06-19 11:41:40|92.84|91.54|92.85|91.55|92.85|91.55|92.83|91.53|4
1655638920000|2022-06-19 11:42:00|92.84|91.54|92.84|91.54|92.84|91.54|92.84|91.54|1
1655638930000|2022-06-19 11:42:10|92.83|91.53|92.71|91.41|92.85|91.55|92.71|91.41|15
1655638940000|2022-06-19 11:42:20|92.7|91.4|92.69|91.39|92.73|91.43|92.66|91.36|14
1655638950000|2022-06-19 11:42:30|92.71|91.41|92.75|91.45|92.76|91.46|92.69|91.39|13
1655638960000|2022-06-19 11:42:40|92.78|91.48|92.7|91.4|92.78|91.48|92.66|91.36|14
1655638970000|2022-06-19 11:42:50|92.71|91.41|92.74|91.44|92.75|91.45|92.7|91.4|11
1655638980000|2022-06-19 11:43:00|92.73|91.43|92.73|91.43|92.74|91.44|92.71|91.41|9
1655638990000|2022-06-19 11:43:10|92.72|91.42|92.79|91.49|92.79|91.49|92.72|91.42|6
1655639000000|2022-06-19 11:43:20|92.78|91.48|92.74|91.44|92.78|91.48|92.74|91.44|5
1655639010000|2022-06-19 11:43:30|92.75|91.45|92.74|91.44|92.78|91.48|92.74|91.44|5
1655639020000|2022-06-19 11:43:40|92.75|91.45|92.75|91.45|92.75|91.45|92.75|91.45|1
1655639030000|2022-06-19 11:43:50|92.74|91.44|92.75|91.45|92.75|91.45|92.74|91.44|4
1655639040000|2022-06-19 11:44:00|92.76|91.46|92.79|91.49|92.79|91.49|92.76|91.46|3
1655639050000|2022-06-19 11:44:10|92.78|91.48|92.76|91.46|92.79|91.49|92.76|91.46|7
1655639060000|2022-06-19 11:44:20|92.77|91.47|92.8|91.5|92.8|91.5|92.77|91.47|6
1655639070000|2022-06-19 11:44:30|92.81|91.51|92.8|91.5|92.81|91.51|92.8|91.5|6
1655639080000|2022-06-19 11:44:40|92.81|91.51|92.76|91.46|92.83|91.53|92.76|91.46|8
1655639090000|2022-06-19 11:44:50|92.77|91.47|92.81|91.51|92.81|91.51|92.76|91.46|8
1655639100000|2022-06-19 11:45:00|92.83|91.53|92.83|91.53|92.83|91.53|92.83|91.53|1
1655639110000|2022-06-19 11:45:10|92.82|91.52|92.75|91.45|92.82|91.52|92.75|91.45|5
1655639120000|2022-06-19 11:45:20|92.74|91.44|92.74|91.44|92.76|91.46|92.74|91.44|5
1655639130000|2022-06-19 11:45:30|92.73|91.43|92.74|91.44|92.74|91.44|92.73|91.43|2
1655639140000|2022-06-19 11:45:40|92.75|91.45|92.76|91.46|92.76|91.46|92.74|91.44|4
1655639150000|2022-06-19 11:45:50|92.79|91.49|92.75|91.45|92.79|91.49|92.75|91.45|4
1655639160000|2022-06-19 11:46:00|92.76|91.46|92.76|91.46|92.79|91.49|92.75|91.45|7
1655639170000|2022-06-19 11:46:10|92.75|91.45|92.79|91.49|92.79|91.49|92.75|91.45|3
1655639180000|2022-06-19 11:46:20|92.81|91.51|92.8|91.5|92.81|91.51|92.8|91.5|2
1655639190000|2022-06-19 11:46:30|92.79|91.49|92.8|91.5|92.81|91.51|92.75|91.45|9
1655639200000|2022-06-19 11:46:40|92.79|91.49|92.75|91.45|92.79|91.49|92.75|91.45|3
1655639210000|2022-06-19 11:46:50|92.76|91.46|92.8|91.5|92.8|91.5|92.76|91.46|4
1655639220000|2022-06-19 11:47:00|92.79|91.49|92.77|91.47|92.79|91.49|92.75|91.45|12
1655639230000|2022-06-19 11:47:10|92.79|91.49|92.75|91.45|92.79|91.49|92.75|91.45|9
1655639240000|2022-06-19 11:47:20|92.74|91.44|92.74|91.44|92.74|91.44|92.72|91.42|7
1655639250000|2022-06-19 11:47:30|92.73|91.43|92.74|91.44|92.75|91.45|92.73|91.43|8
1655639260000|2022-06-19 11:47:40|92.77|91.47|92.76|91.46|92.77|91.47|92.75|91.45|5
1655639270000|2022-06-19 11:47:50|92.75|91.45|92.74|91.44|92.75|91.45|92.74|91.44|2
1655639280000|2022-06-19 11:48:00|92.73|91.43|92.74|91.44|92.74|91.44|92.72|91.42|7
1655639290000|2022-06-19 11:48:10|92.75|91.45|92.76|91.46|92.77|91.47|92.75|91.45|5
1655639300000|2022-06-19 11:48:20|92.75|91.45|92.79|91.49|92.8|91.5|92.75|91.45|5
1655639310000|2022-06-19 11:48:30|92.8|91.5|92.8|91.5|92.8|91.5|92.79|91.49|3
1655639320000|2022-06-19 11:48:40|92.79|91.49|92.75|91.45|92.79|91.49|92.74|91.44|4
1655639330000|2022-06-19 11:48:50|92.76|91.46|92.77|91.47|92.78|91.48|92.76|91.46|3
1655639340000|2022-06-19 11:49:00|92.78|91.48|92.77|91.47|92.79|91.49|92.76|91.46|6
1655639350000|2022-06-19 11:49:10|92.76|91.46|92.82|91.52|92.83|91.53|92.76|91.46|8
1655639360000|2022-06-19 11:49:20|92.81|91.51|92.76|91.46|92.81|91.51|92.76|91.46|3
1655639370000|2022-06-19 11:49:30|92.75|91.45|92.76|91.46|92.79|91.49|92.75|91.45|4
1655639390000|2022-06-19 11:49:50|92.75|91.45|92.74|91.44|92.81|91.51|92.74|91.44|8
1655639400000|2022-06-19 11:50:00|92.75|91.45|92.75|91.45|92.79|91.49|92.75|91.45|12
1655639410000|2022-06-19 11:50:10|92.78|91.48|92.75|91.45|92.78|91.48|92.75|91.45|4
1655639420000|2022-06-19 11:50:20|92.77|91.47|92.77|91.47|92.77|91.47|92.75|91.45|7
1655639430000|2022-06-19 11:50:30|92.76|91.46|92.76|91.46|92.76|91.46|92.76|91.46|1
1655639480000|2022-06-19 11:51:20|92.75|91.45|92.79|91.49|92.79|91.49|92.73|91.43|14
1655639490000|2022-06-19 11:51:30|92.78|91.48|92.75|91.45|92.8|91.5|92.75|91.45|12
1655639500000|2022-06-19 11:51:40|92.79|91.49|92.75|91.45|92.79|91.49|92.75|91.45|11
1655639520000|2022-06-19 11:52:00|92.76|91.46|92.76|91.46|92.79|91.49|92.76|91.46|8
1655639530000|2022-06-19 11:52:10|92.75|91.45|92.75|91.45|92.75|91.45|92.75|91.45|1
1655639540000|2022-06-19 11:52:20|92.74|91.44|92.75|91.45|92.75|91.45|92.74|91.44|6
1655639550000|2022-06-19 11:52:30|92.76|91.46|92.75|91.45|92.81|91.51|92.75|91.45|14
1655639560000|2022-06-19 11:52:40|92.78|91.48|92.76|91.46|92.78|91.48|92.76|91.46|2
1655639580000|2022-06-19 11:53:00|92.75|91.45|92.79|91.49|92.8|91.5|92.74|91.44|10
1655639590000|2022-06-19 11:53:10|92.8|91.5|92.8|91.5|92.8|91.5|92.79|91.49|3
1655639600000|2022-06-19 11:53:20|92.79|91.49|92.76|91.46|92.79|91.49|92.76|91.46|3
1655639610000|2022-06-19 11:53:30|92.77|91.47|92.76|91.46|92.78|91.48|92.76|91.46|10
1655639620000|2022-06-19 11:53:40|92.78|91.48|92.8|91.5|92.8|91.5|92.78|91.48|2
1655639630000|2022-06-19 11:53:50|92.78|91.48|92.75|91.45|92.78|91.48|92.75|91.45|3
1655639640000|2022-06-19 11:54:00|92.76|91.46|92.75|91.45|92.76|91.46|92.75|91.45|2
1655639650000|2022-06-19 11:54:10|92.78|91.48|92.76|91.46|92.79|91.49|92.76|91.46|5
1655639680000|2022-06-19 11:54:40|92.75|91.45|92.76|91.46|92.76|91.46|92.75|91.45|2
1655639700000|2022-06-19 11:55:00|92.77|91.47|92.76|91.46|92.79|91.49|92.76|91.46|8
1655639710000|2022-06-19 11:55:10|92.79|91.49|92.76|91.46|92.79|91.49|92.76|91.46|4
1655639720000|2022-06-19 11:55:20|92.77|91.47|92.77|91.47|92.77|91.47|92.77|91.47|1
1655639750000|2022-06-19 11:55:50|92.76|91.46|92.76|91.46|92.76|91.46|92.76|91.46|1
1655639760000|2022-06-19 11:56:00|92.78|91.48|92.8|91.5|92.8|91.5|92.78|91.48|2
1655639780000|2022-06-19 11:56:20|92.79|91.49|92.68|91.38|92.79|91.49|92.68|91.38|5
1655639790000|2022-06-19 11:56:30|92.67|91.37|92.67|91.37|92.67|91.37|92.65|91.35|4
1655639800000|2022-06-19 11:56:40|92.66|91.36|92.66|91.36|92.66|91.36|92.66|91.36|1
1655639810000|2022-06-19 11:56:50|92.67|91.37|92.66|91.36|92.68|91.38|92.66|91.36|3
1655639820000|2022-06-19 11:57:00|92.67|91.37|92.69|91.39|92.69|91.39|92.67|91.37|3
1655639830000|2022-06-19 11:57:10|92.68|91.38|92.67|91.37|92.69|91.39|92.67|91.37|4
1655639840000|2022-06-19 11:57:20|92.68|91.38|92.67|91.37|92.68|91.38|92.67|91.37|2
1655639850000|2022-06-19 11:57:30|92.66|91.36|92.67|91.37|92.67|91.37|92.66|91.36|2
1655639860000|2022-06-19 11:57:40|92.68|91.38|92.71|91.41|92.71|91.41|92.68|91.38|3
1655639870000|2022-06-19 11:57:50|92.73|91.43|92.75|91.45|92.75|91.45|92.72|91.42|5
1655639880000|2022-06-19 11:58:00|92.76|91.46|92.75|91.45|92.77|91.47|92.75|91.45|5
1655639900000|2022-06-19 11:58:20|92.76|91.46|92.75|91.45|92.76|91.46|92.75|91.45|4
1655639910000|2022-06-19 11:58:30|92.76|91.46|92.75|91.45|92.76|91.46|92.75|91.45|2
1655639920000|2022-06-19 11:58:40|92.73|91.43|92.72|91.42|92.73|91.43|92.72|91.42|4
1655639930000|2022-06-19 11:58:50|92.71|91.41|92.73|91.43|92.73|91.43|92.71|91.41|3
1655639940000|2022-06-19 11:59:00|92.72|91.42|92.72|91.42|92.72|91.42|92.72|91.42|1
1655639950000|2022-06-19 11:59:10|92.73|91.43|92.69|91.39|92.73|91.43|92.69|91.39|9
1655639960000|2022-06-19 11:59:20|92.71|91.41|92.58|91.28|92.72|91.42|92.57|91.27|10
1655639970000|2022-06-19 11:59:30|92.59|91.29|92.64|91.34|92.64|91.34|92.59|91.29|6
1655639980000|2022-06-19 11:59:40|92.66|91.36|92.65|91.35|92.66|91.36|92.65|91.35|2
1655639990000|2022-06-19 11:59:50|92.66|91.36|92.66|91.36|92.66|91.36|92.65|91.35|3
1655640000000|2022-06-19 12:00:00|92.7|91.4|92.74|91.44|92.74|91.44|92.7|91.4|11
1655640010000|2022-06-19 12:00:10|92.75|91.45|92.73|91.43|92.75|91.45|92.7|91.4|9
1655640020000|2022-06-19 12:00:20|92.72|91.42|92.63|91.33|92.72|91.42|92.58|91.28|15
1655640030000|2022-06-19 12:00:30|92.64|91.34|92.68|91.38|92.7|91.4|92.64|91.34|6
1655640040000|2022-06-19 12:00:40|92.7|91.4|92.64|91.34|92.7|91.4|92.61|91.31|8
1655640050000|2022-06-19 12:00:50|92.65|91.35|92.55|91.25|92.65|91.35|92.55|91.25|6
1655640060000|2022-06-19 12:01:00|92.53|91.23|92.56|91.26|92.56|91.26|92.5|91.2|4
1655640070000|2022-06-19 12:01:10|92.57|91.27|92.7|91.4|92.71|91.41|92.57|91.27|9
1655640080000|2022-06-19 12:01:20|92.71|91.41|92.64|91.34|92.71|91.41|92.64|91.34|3
1655640090000|2022-06-19 12:01:30|92.63|91.33|92.62|91.32|92.63|91.33|92.62|91.32|2
1655640100000|2022-06-19 12:01:40|92.6|91.3|92.6|91.3|92.6|91.3|92.6|91.3|1
1655640110000|2022-06-19 12:01:50|92.57|91.27|92.62|91.32|92.62|91.32|92.52|91.22|11
1655640120000|2022-06-19 12:02:00|92.63|91.33|92.63|91.33|92.63|91.33|92.62|91.32|3
1655640130000|2022-06-19 12:02:10|92.62|91.32|92.63|91.33|92.63|91.33|92.62|91.32|4
1655640140000|2022-06-19 12:02:20|92.62|91.32|92.62|91.32|92.63|91.33|92.62|91.32|3
1655640150000|2022-06-19 12:02:30|92.63|91.33|92.66|91.36|92.66|91.36|92.63|91.33|3
1655640160000|2022-06-19 12:02:40|92.67|91.37|92.74|91.44|92.74|91.44|92.66|91.36|5
1655640170000|2022-06-19 12:02:50|92.75|91.45|92.76|91.46|92.76|91.46|92.75|91.45|2
1655640180000|2022-06-19 12:03:00|92.75|91.45|92.75|91.45|92.75|91.45|92.75|91.45|1
1655640190000|2022-06-19 12:03:10|92.77|91.47|92.77|91.47|92.77|91.47|92.75|91.45|4
1655640200000|2022-06-19 12:03:20|92.78|91.48|92.78|91.48|92.78|91.48|92.78|91.48|1
1655640210000|2022-06-19 12:03:30|92.79|91.49|92.79|91.49|92.79|91.49|92.78|91.48|3
1655640220000|2022-06-19 12:03:40|92.8|91.5|92.83|91.53|92.83|91.53|92.8|91.5|4
1655640230000|2022-06-19 12:03:50|92.82|91.52|92.84|91.54|92.84|91.54|92.82|91.52|5
1655640240000|2022-06-19 12:04:00|92.82|91.52|92.8|91.5|92.82|91.52|92.8|91.5|3
1655640250000|2022-06-19 12:04:10|92.79|91.49|92.74|91.44|92.79|91.49|92.74|91.44|7
1655640260000|2022-06-19 12:04:20|92.73|91.43|92.6|91.3|92.73|91.43|92.6|91.3|8
1655640270000|2022-06-19 12:04:30|92.58|91.28|92.51|91.21|92.58|91.28|92.49|91.19|9
1655640280000|2022-06-19 12:04:40|92.49|91.19|92.44|91.14|92.49|91.19|92.44|91.14|4
1655640290000|2022-06-19 12:04:50|92.45|91.15|92.45|91.15|92.45|91.15|92.45|91.15|1
1655640300000|2022-06-19 12:05:00|92.44|91.14|92.46|91.16|92.49|91.19|92.44|91.14|8
1655640310000|2022-06-19 12:05:10|92.44|91.14|92.44|91.14|92.45|91.15|92.41|91.11|8
1655640320000|2022-06-19 12:05:20|92.45|91.15|92.47|91.17|92.47|91.17|92.45|91.15|5
1655640330000|2022-06-19 12:05:30|92.48|91.18|92.54|91.24|92.55|91.25|92.48|91.18|9
1655640340000|2022-06-19 12:05:40|92.53|91.23|92.51|91.21|92.54|91.24|92.5|91.2|6
1655640350000|2022-06-19 12:05:50|92.52|91.22|92.77|91.47|92.77|91.47|92.52|91.22|18
1655640360000|2022-06-19 12:06:00|92.78|91.48|92.8|91.5|92.8|91.5|92.78|91.48|5
1655640370000|2022-06-19 12:06:10|92.79|91.49|92.8|91.5|92.8|91.5|92.79|91.49|2
1655640380000|2022-06-19 12:06:20|92.81|91.51|92.81|91.51|92.81|91.51|92.81|91.51|1
1655640410000|2022-06-19 12:06:50|92.83|91.53|92.83|91.53|92.83|91.53|92.83|91.53|1
1655640420000|2022-06-19 12:07:00|92.82|91.52|92.81|91.51|92.82|91.52|92.81|91.51|2
1655640430000|2022-06-19 12:07:10|92.82|91.52|92.81|91.51|92.82|91.52|92.81|91.51|2
1655640440000|2022-06-19 12:07:20|92.8|91.5|92.72|91.42|92.8|91.5|92.72|91.42|8
1655640450000|2022-06-19 12:07:30|92.74|91.44|92.79|91.49|92.79|91.49|92.74|91.44|6
1655640460000|2022-06-19 12:07:40|92.8|91.5|92.82|91.52|92.82|91.52|92.8|91.5|3
1655640470000|2022-06-19 12:07:50|92.83|91.53|92.84|91.54|92.84|91.54|92.83|91.53|2
1655640480000|2022-06-19 12:08:00|92.85|91.55|92.87|91.57|92.87|91.57|92.85|91.55|2
1655640490000|2022-06-19 12:08:10|92.86|91.56|92.87|91.57|92.87|91.57|92.86|91.56|2
1655640500000|2022-06-19 12:08:20|92.88|91.58|92.95|91.65|92.95|91.65|92.88|91.58|5
1655640510000|2022-06-19 12:08:30|92.94|91.64|92.94|91.64|92.94|91.64|92.93|91.63|3
1655640520000|2022-06-19 12:08:40|92.95|91.65|92.95|91.65|92.95|91.65|92.94|91.64|3
1655640530000|2022-06-19 12:08:50|92.97|91.67|92.98|91.68|92.98|91.68|92.96|91.66|3
1655640540000|2022-06-19 12:09:00|92.96|91.66|92.96|91.66|92.97|91.67|92.96|91.66|3
1655640550000|2022-06-19 12:09:10|92.95|91.65|92.94|91.64|92.96|91.66|92.94|91.64|3
1655640560000|2022-06-19 12:09:20|92.95|91.65|92.96|91.66|92.96|91.66|92.95|91.65|2
1655640570000|2022-06-19 12:09:30|92.97|91.67|92.97|91.67|92.98|91.68|92.97|91.67|3
1655640580000|2022-06-19 12:09:40|92.99|91.69|93|91.7|93.03|91.73|92.99|91.69|9
1655640590000|2022-06-19 12:09:50|92.99|91.69|93|91.7|93|91.7|92.99|91.69|2
1655640600000|2022-06-19 12:10:00|92.99|91.69|93|91.7|93|91.7|92.99|91.69|2
1655640610000|2022-06-19 12:10:10|92.99|91.69|92.96|91.66|92.99|91.69|92.95|91.65|7
1655640620000|2022-06-19 12:10:20|92.95|91.65|92.96|91.66|92.96|91.66|92.95|91.65|2
1655640630000|2022-06-19 12:10:30|92.97|91.67|92.99|91.69|92.99|91.69|92.97|91.67|2
1655640640000|2022-06-19 12:10:40|93.01|91.71|93.01|91.71|93.01|91.71|93|91.7|5
1655640650000|2022-06-19 12:10:50|93|91.7|93|91.7|93|91.7|93|91.7|1
1655640680000|2022-06-19 12:11:20|93.01|91.71|92.97|91.67|93.01|91.71|92.97|91.67|4
1655640690000|2022-06-19 12:11:30|92.99|91.69|92.93|91.63|92.99|91.69|92.93|91.63|6
1655640700000|2022-06-19 12:11:40|92.94|91.64|92.96|91.66|92.96|91.66|92.93|91.63|5
1655640710000|2022-06-19 12:11:50|92.97|91.67|92.97|91.67|92.97|91.67|92.97|91.67|1
1655640720000|2022-06-19 12:12:00|92.98|91.68|93|91.7|93|91.7|92.98|91.68|2
1655640740000|2022-06-19 12:12:20|93.01|91.71|92.95|91.65|93.01|91.71|92.95|91.65|7
1655640750000|2022-06-19 12:12:30|92.94|91.64|92.94|91.64|92.94|91.64|92.92|91.62|7
1655640760000|2022-06-19 12:12:40|92.96|91.66|92.96|91.66|92.97|91.67|92.96|91.66|3
1655640770000|2022-06-19 12:12:50|92.97|91.67|92.96|91.66|92.97|91.67|92.96|91.66|4
1655640780000|2022-06-19 12:13:00|92.97|91.67|92.97|91.67|92.97|91.67|92.97|91.67|1
1655640790000|2022-06-19 12:13:10|92.99|91.69|92.99|91.69|92.99|91.69|92.99|91.69|1
1655640800000|2022-06-19 12:13:20|92.96|91.66|92.95|91.65|92.97|91.67|92.95|91.65|5
1655640810000|2022-06-19 12:13:30|92.94|91.64|92.96|91.66|92.97|91.67|92.94|91.64|4
1655640820000|2022-06-19 12:13:40|92.97|91.67|92.94|91.64|92.97|91.67|92.94|91.64|5
1655640830000|2022-06-19 12:13:50|92.95|91.65|92.97|91.67|92.98|91.68|92.95|91.65|5
1655640840000|2022-06-19 12:14:00|92.96|91.66|92.97|91.67|93|91.7|92.96|91.66|5
1655640850000|2022-06-19 12:14:10|92.99|91.69|93.11|91.81|93.11|91.81|92.99|91.69|9
1655640860000|2022-06-19 12:14:20|93.12|91.82|93.15|91.85|93.15|91.85|93.11|91.81|4
1655640870000|2022-06-19 12:14:30|93.16|91.86|93.15|91.85|93.16|91.86|93.13|91.83|3
1655640890000|2022-06-19 12:14:50|93.14|91.84|93.14|91.84|93.14|91.84|93.14|91.84|1
1655640900000|2022-06-19 12:15:00|93.15|91.85|93.15|91.85|93.15|91.85|93.14|91.84|3
1655640920000|2022-06-19 12:15:20|93.14|91.84|93.14|91.84|93.14|91.84|93.14|91.84|1
1655640930000|2022-06-19 12:15:30|93.12|91.82|93.08|91.78|93.12|91.82|93.08|91.78|6
1655640940000|2022-06-19 12:15:40|93.07|91.77|93.1|91.8|93.1|91.8|93.07|91.77|5
1655640950000|2022-06-19 12:15:50|93.12|91.82|93.11|91.81|93.12|91.82|93.11|91.81|2
1655640960000|2022-06-19 12:16:00|93.14|91.84|93.15|91.85|93.15|91.85|93.13|91.83|4
1655640970000|2022-06-19 12:16:10|93.14|91.84|93.22|91.92|93.22|91.92|93.14|91.84|7
1655640980000|2022-06-19 12:16:20|93.35|92.05|93.47|92.17|93.48|92.18|93.35|92.05|18
1655640990000|2022-06-19 12:16:30|93.42|92.12|93.39|92.09|93.47|92.17|93.39|92.09|11
1655641000000|2022-06-19 12:16:40|93.4|92.1|93.41|92.11|93.41|92.11|93.4|92.1|2
1655641010000|2022-06-19 12:16:50|93.4|92.1|93.41|92.11|93.41|92.11|93.4|92.1|2
1655641020000|2022-06-19 12:17:00|93.4|92.1|93.4|92.1|93.4|92.1|93.39|92.09|3
1655641030000|2022-06-19 12:17:10|93.39|92.09|93.42|92.12|93.44|92.14|93.39|92.09|5
1655641040000|2022-06-19 12:17:20|93.43|92.13|93.4|92.1|93.43|92.13|93.4|92.1|6
1655641060000|2022-06-19 12:17:40|93.41|92.11|93.33|92.03|93.41|92.11|93.33|92.03|5
1655641070000|2022-06-19 12:17:50|93.32|92.02|93.34|92.04|93.34|92.04|93.32|92.02|3
1655641080000|2022-06-19 12:18:00|93.35|92.05|93.35|92.05|93.35|92.05|93.34|92.04|3
1655641090000|2022-06-19 12:18:10|93.34|92.04|93.34|92.04|93.35|92.05|93.34|92.04|3
1655641100000|2022-06-19 12:18:20|93.33|92.03|93.38|92.08|93.38|92.08|93.33|92.03|7
1655641110000|2022-06-19 12:18:30|93.41|92.11|93.45|92.15|93.45|92.15|93.41|92.11|5
1655641120000|2022-06-19 12:18:40|93.46|92.16|93.47|92.17|93.48|92.18|93.46|92.16|4
1655641130000|2022-06-19 12:18:50|93.48|92.18|93.48|92.18|93.48|92.18|93.47|92.17|5
1655641150000|2022-06-19 12:19:10|93.47|92.17|93.47|92.17|93.47|92.17|93.47|92.17|1
1655641160000|2022-06-19 12:19:20|93.48|92.18|93.39|92.09|93.48|92.18|93.39|92.09|7
1655641170000|2022-06-19 12:19:30|93.38|92.08|93.37|92.07|93.38|92.08|93.37|92.07|2
1655641180000|2022-06-19 12:19:40|93.32|92.02|93.32|92.02|93.32|92.02|93.29|91.99|6
1655641190000|2022-06-19 12:19:50|93.31|92.01|93.29|91.99|93.32|92.02|93.28|91.98|8
1655641200000|2022-06-19 12:20:00|93.27|91.97|93.31|92.01|93.32|92.02|93.27|91.97|5
1655641210000|2022-06-19 12:20:10|93.29|91.99|93.28|91.98|93.29|91.99|93.28|91.98|4
1655641220000|2022-06-19 12:20:20|93.27|91.97|93.11|91.81|93.27|91.97|93.11|91.81|17
1655641230000|2022-06-19 12:20:30|93.1|91.8|93.12|91.82|93.12|91.82|93.1|91.8|4
1655641240000|2022-06-19 12:20:40|93.11|91.81|93.02|91.72|93.11|91.81|93.01|91.71|11
1655641250000|2022-06-19 12:20:50|93.01|91.71|92.95|91.65|93.01|91.71|92.95|91.65|9
1655641260000|2022-06-19 12:21:00|92.96|91.66|92.86|91.56|92.96|91.66|92.83|91.53|13
1655641270000|2022-06-19 12:21:10|92.85|91.55|92.84|91.54|92.87|91.57|92.83|91.53|12
1655641280000|2022-06-19 12:21:20|92.87|91.57|92.75|91.45|92.91|91.61|92.75|91.45|12
1655641290000|2022-06-19 12:21:30|92.78|91.48|92.78|91.48|92.79|91.49|92.74|91.44|11
1655641300000|2022-06-19 12:21:40|92.81|91.51|92.83|91.53|92.83|91.53|92.8|91.5|5
1655641310000|2022-06-19 12:21:50|92.82|91.52|92.81|91.51|92.82|91.52|92.81|91.51|2
1655641320000|2022-06-19 12:22:00|92.8|91.5|92.8|91.5|92.8|91.5|92.8|91.5|1
1655641330000|2022-06-19 12:22:10|92.82|91.52|92.83|91.53|92.83|91.53|92.81|91.51|3
1655641340000|2022-06-19 12:22:20|92.82|91.52|92.76|91.46|92.82|91.52|92.76|91.46|6
1655641350000|2022-06-19 12:22:30|92.75|91.45|92.75|91.45|92.75|91.45|92.75|91.45|1
1655641360000|2022-06-19 12:22:40|92.66|91.36|92.75|91.45|92.75|91.45|92.65|91.35|11
1655641370000|2022-06-19 12:22:50|92.76|91.46|92.78|91.48|92.8|91.5|92.76|91.46|6
1655641380000|2022-06-19 12:23:00|92.79|91.49|92.8|91.5|92.8|91.5|92.79|91.49|2
1655641390000|2022-06-19 12:23:10|92.81|91.51|92.85|91.55|92.89|91.59|92.81|91.51|9
1655641410000|2022-06-19 12:23:30|92.86|91.56|92.86|91.56|92.86|91.56|92.86|91.56|1
1655641440000|2022-06-19 12:24:00|92.85|91.55|92.78|91.48|92.85|91.55|92.78|91.48|6
1655641450000|2022-06-19 12:24:10|92.79|91.49|92.84|91.54|92.84|91.54|92.79|91.49|8
1655641460000|2022-06-19 12:24:20|92.85|91.55|92.8|91.5|92.85|91.55|92.8|91.5|4
1655641490000|2022-06-19 12:24:50|92.79|91.49|92.79|91.49|92.79|91.49|92.79|91.49|1
1655641500000|2022-06-19 12:25:00|92.78|91.48|92.7|91.4|92.78|91.48|92.7|91.4|5
1655641510000|2022-06-19 12:25:10|92.69|91.39|92.59|91.29|92.69|91.39|92.59|91.29|9
1655641520000|2022-06-19 12:25:20|92.61|91.31|92.57|91.27|92.64|91.34|92.57|91.27|14
1655641530000|2022-06-19 12:25:30|92.56|91.26|92.55|91.25|92.57|91.27|92.52|91.22|14
1655641540000|2022-06-19 12:25:40|92.54|91.24|92.55|91.25|92.57|91.27|92.53|91.23|4
1655641550000|2022-06-19 12:25:50|92.53|91.23|92.58|91.28|92.58|91.28|92.53|91.23|6
1655641560000|2022-06-19 12:26:00|92.61|91.31|92.59|91.29|92.62|91.32|92.59|91.29|4
1655641570000|2022-06-19 12:26:10|92.58|91.28|92.52|91.22|92.6|91.3|92.52|91.22|14
1655641580000|2022-06-19 12:26:20|92.53|91.23|92.53|91.23|92.53|91.23|92.53|91.23|1
1655641590000|2022-06-19 12:26:30|92.54|91.24|92.56|91.26|92.56|91.26|92.54|91.24|3
1655641620000|2022-06-19 12:27:00|92.55|91.25|92.55|91.25|92.55|91.25|92.55|91.25|1
1655641630000|2022-06-19 12:27:10|92.54|91.24|92.53|91.23|92.54|91.24|92.53|91.23|2
1655641640000|2022-06-19 12:27:20|92.52|91.22|92.53|91.23|92.54|91.24|92.49|91.19|8
1655641650000|2022-06-19 12:27:30|92.48|91.18|92.42|91.12|92.48|91.18|92.42|91.12|11
1655641660000|2022-06-19 12:27:40|92.37|91.07|92.24|90.94|92.37|91.07|92.24|90.94|17
1655641670000|2022-06-19 12:27:50|92.23|90.93|92.21|90.91|92.23|90.93|92.15|90.85|12
1655641680000|2022-06-19 12:28:00|92.22|90.92|92.2|90.9|92.22|90.92|92.12|90.82|18
1655641690000|2022-06-19 12:28:10|92.21|90.91|92.19|90.89|92.23|90.93|92.19|90.89|13
1655641700000|2022-06-19 12:28:20|92.18|90.88|92.19|90.89|92.29|90.99|92.14|90.84|20
1655641710000|2022-06-19 12:28:30|92.21|90.91|92.25|90.95|92.25|90.95|92.2|90.9|8
1655641720000|2022-06-19 12:28:40|92.26|90.96|92.26|90.96|92.26|90.96|92.22|90.92|12
1655641730000|2022-06-19 12:28:50|92.25|90.95|92.22|90.92|92.25|90.95|92.22|90.92|4
1655641740000|2022-06-19 12:29:00|92.23|90.93|92.12|90.82|92.23|90.93|92.05|90.75|23
1655641750000|2022-06-19 12:29:10|92.09|90.79|92.06|90.76|92.09|90.79|92.05|90.75|11
1655641760000|2022-06-19 12:29:20|92.08|90.78|91.96|90.66|92.1|90.8|91.94|90.64|17
1655641770000|2022-06-19 12:29:30|91.95|90.65|91.94|90.64|91.98|90.68|91.92|90.62|16
1655641780000|2022-06-19 12:29:40|91.93|90.63|91.8|90.5|91.93|90.63|91.76|90.46|12
1655641790000|2022-06-19 12:29:50|91.79|90.49|91.8|90.5|91.81|90.51|91.75|90.45|12
1655641800000|2022-06-19 12:30:00|91.79|90.49|91.81|90.51|91.81|90.51|91.78|90.48|7
1655641810000|2022-06-19 12:30:10|91.82|90.52|91.77|90.47|91.84|90.54|91.77|90.47|7
1655641820000|2022-06-19 12:30:20|91.76|90.46|91.81|90.51|91.83|90.53|91.76|90.46|11
1655641830000|2022-06-19 12:30:30|91.79|90.49|91.63|90.33|91.79|90.49|91.59|90.29|14
1655641840000|2022-06-19 12:30:40|91.62|90.32|91.59|90.29|91.62|90.32|91.55|90.25|11
1655641850000|2022-06-19 12:30:50|91.61|90.31|91.82|90.52|91.82|90.52|91.61|90.31|8
1655641860000|2022-06-19 12:31:00|91.84|90.54|91.93|90.63|91.98|90.68|91.84|90.54|8
1655641870000|2022-06-19 12:31:10|91.94|90.64|91.97|90.67|91.97|90.67|91.94|90.64|9
1655641880000|2022-06-19 12:31:20|91.96|90.66|92.04|90.74|92.05|90.75|91.96|90.66|10
1655641890000|2022-06-19 12:31:30|92.02|90.72|92.09|90.79|92.09|90.79|92.01|90.71|10
1655641900000|2022-06-19 12:31:40|92.08|90.78|92.09|90.79|92.09|90.79|92.08|90.78|2
1655641910000|2022-06-19 12:31:50|92.07|90.77|92.1|90.8|92.1|90.8|92.07|90.77|4
1655641920000|2022-06-19 12:32:00|92.09|90.79|92.08|90.78|92.09|90.79|92.08|90.78|2
1655641930000|2022-06-19 12:32:10|92.09|90.79|92.1|90.8|92.1|90.8|92.09|90.79|2
1655641940000|2022-06-19 12:32:20|92.11|90.81|92.11|90.81|92.11|90.81|92.11|90.81|1
1655641960000|2022-06-19 12:32:40|92.1|90.8|92.12|90.82|92.2|90.9|92.1|90.8|12
1655641970000|2022-06-19 12:32:50|92.11|90.81|92.18|90.88|92.18|90.88|92.11|90.81|4
1655641980000|2022-06-19 12:33:00|92.19|90.89|92.22|90.92|92.23|90.93|92.15|90.85|12
1655641990000|2022-06-19 12:33:10|92.23|90.93|92.19|90.89|92.24|90.94|92.19|90.89|6
1655642000000|2022-06-19 12:33:20|92.2|90.9|92.22|90.92|92.22|90.92|92.18|90.88|7
1655642010000|2022-06-19 12:33:30|92.23|90.93|92.28|90.98|92.28|90.98|92.23|90.93|6
1655642020000|2022-06-19 12:33:40|92.29|90.99|92.27|90.97|92.29|90.99|92.27|90.97|3
1655642030000|2022-06-19 12:33:50|92.25|90.95|92.23|90.93|92.25|90.95|92.22|90.92|7
1655642040000|2022-06-19 12:34:00|92.24|90.94|92.25|90.95|92.26|90.96|92.24|90.94|4
1655642050000|2022-06-19 12:34:10|92.24|90.94|92.26|90.96|92.26|90.96|92.24|90.94|2
1655642060000|2022-06-19 12:34:20|92.25|90.95|92.27|90.97|92.27|90.97|92.25|90.95|3
1655642100000|2022-06-19 12:35:00|92.28|90.98|92.28|90.98|92.28|90.98|92.28|90.98|1
1655642110000|2022-06-19 12:35:10|92.27|90.97|92.27|90.97|92.27|90.97|92.27|90.97|1
1655642120000|2022-06-19 12:35:20|92.28|90.98|92.27|90.97|92.28|90.98|92.27|90.97|2
1655642140000|2022-06-19 12:35:40|92.26|90.96|92.27|90.97|92.27|90.97|92.26|90.96|2
1655642150000|2022-06-19 12:35:50|92.26|90.96|92.26|90.96|92.27|90.97|92.26|90.96|3
1655642160000|2022-06-19 12:36:00|92.24|90.94|92.24|90.94|92.24|90.94|92.24|90.94|1
1655642180000|2022-06-19 12:36:20|92.23|90.93|92.15|90.85|92.23|90.93|92.15|90.85|8
1655642190000|2022-06-19 12:36:30|92.16|90.86|92.23|90.93|92.23|90.93|92.14|90.84|8
1655642200000|2022-06-19 12:36:40|92.24|90.94|92.27|90.97|92.27|90.97|92.24|90.94|4
1655642210000|2022-06-19 12:36:50|92.31|91.01|92.34|91.04|92.35|91.05|92.31|91.01|6
1655642220000|2022-06-19 12:37:00|92.35|91.05|92.34|91.04|92.35|91.05|92.34|91.04|2
1655642230000|2022-06-19 12:37:10|92.31|91.01|92.32|91.02|92.33|91.03|92.31|91.01|3
1655642240000|2022-06-19 12:37:20|92.29|90.99|92.43|91.13|92.45|91.15|92.28|90.98|10
1655642260000|2022-06-19 12:37:40|92.44|91.14|92.43|91.13|92.44|91.14|92.43|91.13|4
1655642270000|2022-06-19 12:37:50|92.42|91.12|92.38|91.08|92.42|91.12|92.37|91.07|4
1655642280000|2022-06-19 12:38:00|92.39|91.09|92.39|91.09|92.4|91.1|92.39|91.09|3
1655642290000|2022-06-19 12:38:10|92.4|91.1|92.4|91.1|92.4|91.1|92.4|91.1|1
1655642300000|2022-06-19 12:38:20|92.39|91.09|92.33|91.03|92.39|91.09|92.31|91.01|6
1655642310000|2022-06-19 12:38:30|92.32|91.02|92.31|91.01|92.32|91.02|92.3|91|4
1655642320000|2022-06-19 12:38:40|92.32|91.02|92.37|91.07|92.37|91.07|92.32|91.02|3
1655642350000|2022-06-19 12:39:10|92.33|91.03|92.36|91.06|92.37|91.07|92.33|91.03|6
1655642360000|2022-06-19 12:39:20|92.35|91.05|92.32|91.02|92.35|91.05|92.32|91.02|5
1655642380000|2022-06-19 12:39:40|92.31|91.01|92.27|90.97|92.31|91.01|92.27|90.97|3
1655642390000|2022-06-19 12:39:50|92.26|90.96|92.28|90.98|92.28|90.98|92.26|90.96|5
1655642400000|2022-06-19 12:40:00|92.27|90.97|92.18|90.88|92.27|90.97|92.18|90.88|10
1655642410000|2022-06-19 12:40:10|92.19|90.89|92.23|90.93|92.25|90.95|92.19|90.89|5
1655642420000|2022-06-19 12:40:20|92.22|90.92|92.03|90.73|92.22|90.92|92.02|90.72|11
1655642430000|2022-06-19 12:40:30|92.04|90.74|92.04|90.74|92.05|90.75|92.03|90.73|4
1655642440000|2022-06-19 12:40:40|92.03|90.73|92|90.7|92.03|90.73|92|90.7|2
1655642450000|2022-06-19 12:40:50|92.02|90.72|92.04|90.74|92.04|90.74|92.02|90.72|3
1655642460000|2022-06-19 12:41:00|92.05|90.75|92.05|90.75|92.07|90.77|92.05|90.75|6
1655642470000|2022-06-19 12:41:10|92.06|90.76|92.06|90.76|92.06|90.76|92.06|90.76|1
1655642480000|2022-06-19 12:41:20|92.05|90.75|92.04|90.74|92.06|90.76|92.04|90.74|5
1655642490000|2022-06-19 12:41:30|92.05|90.75|92.06|90.76|92.09|90.79|92.05|90.75|8
1655642500000|2022-06-19 12:41:40|92.07|90.77|92.07|90.77|92.07|90.77|92.07|90.77|1
1655642510000|2022-06-19 12:41:50|92.05|90.75|92.05|90.75|92.05|90.75|92.05|90.75|1
1655642520000|2022-06-19 12:42:00|92.06|90.76|92.06|90.76|92.06|90.76|92.06|90.76|1
1655642530000|2022-06-19 12:42:10|92.05|90.75|92.07|90.77|92.08|90.78|92.05|90.75|5
1655642550000|2022-06-19 12:42:30|92.06|90.76|92.04|90.74|92.06|90.76|92.04|90.74|3
1655642560000|2022-06-19 12:42:40|92.03|90.73|92|90.7|92.03|90.73|92|90.7|4
1655642580000|2022-06-19 12:43:00|92.01|90.71|92.01|90.71|92.01|90.71|92.01|90.71|1
1655642590000|2022-06-19 12:43:10|92|90.7|91.99|90.69|92|90.7|91.99|90.69|2
1655642600000|2022-06-19 12:43:20|92|90.7|91.98|90.68|92|90.7|91.98|90.68|2
1655642620000|2022-06-19 12:43:40|91.97|90.67|91.93|90.63|91.97|90.67|91.93|90.63|5
1655642630000|2022-06-19 12:43:50|91.92|90.62|91.86|90.56|91.92|90.62|91.84|90.54|11
1655642640000|2022-06-19 12:44:00|91.87|90.57|91.85|90.55|91.87|90.57|91.85|90.55|3
1655642650000|2022-06-19 12:44:10|91.84|90.54|91.83|90.53|91.84|90.54|91.83|90.53|2
1655642660000|2022-06-19 12:44:20|91.82|90.52|91.82|90.52|91.82|90.52|91.82|90.52|1
1655642670000|2022-06-19 12:44:30|91.81|90.51|91.78|90.48|91.81|90.51|91.74|90.44|9
1655642680000|2022-06-19 12:44:40|91.79|90.49|91.78|90.48|91.8|90.5|91.78|90.48|4
1655642700000|2022-06-19 12:45:00|91.79|90.49|91.85|90.55|91.86|90.56|91.79|90.49|10
1655642710000|2022-06-19 12:45:10|91.86|90.56|91.87|90.57|91.87|90.57|91.86|90.56|2
1655642720000|2022-06-19 12:45:20|91.88|90.58|91.92|90.62|91.93|90.63|91.88|90.58|5
1655642730000|2022-06-19 12:45:30|91.91|90.61|91.87|90.57|91.92|90.62|91.87|90.57|7
1655642740000|2022-06-19 12:45:40|91.86|90.56|91.81|90.51|91.88|90.58|91.81|90.51|9
1655642750000|2022-06-19 12:45:50|91.8|90.5|91.8|90.5|91.8|90.5|91.8|90.5|1
1655642760000|2022-06-19 12:46:00|91.81|90.51|91.81|90.51|91.81|90.51|91.8|90.5|3
1655642770000|2022-06-19 12:46:10|91.82|90.52|91.81|90.51|91.88|90.58|91.81|90.51|13
1655642780000|2022-06-19 12:46:20|91.8|90.5|91.8|90.5|91.8|90.5|91.79|90.49|3
1655642800000|2022-06-19 12:46:40|91.81|90.51|91.85|90.55|91.85|90.55|91.81|90.51|4
1655642810000|2022-06-19 12:46:50|91.89|90.59|91.89|90.59|91.9|90.6|91.86|90.56|11
1655642820000|2022-06-19 12:47:00|91.9|90.6|91.91|90.61|91.95|90.65|91.9|90.6|8
1655642830000|2022-06-19 12:47:10|91.9|90.6|91.94|90.64|91.94|90.64|91.9|90.6|6
1655642850000|2022-06-19 12:47:30|91.96|90.66|91.96|90.66|91.98|90.68|91.95|90.65|6
1655642860000|2022-06-19 12:47:40|91.95|90.65|91.97|90.67|91.97|90.67|91.95|90.65|5
1655642880000|2022-06-19 12:48:00|91.99|90.69|91.98|90.68|91.99|90.69|91.98|90.68|2
1655642890000|2022-06-19 12:48:10|91.97|90.67|91.97|90.67|91.97|90.67|91.96|90.66|3
1655642900000|2022-06-19 12:48:20|91.98|90.68|91.98|90.68|91.98|90.68|91.97|90.67|3
1655642910000|2022-06-19 12:48:30|91.99|90.69|91.98|90.68|91.99|90.69|91.98|90.68|2
1655642920000|2022-06-19 12:48:40|91.99|90.69|91.99|90.69|91.99|90.69|91.99|90.69|1
1655642940000|2022-06-19 12:49:00|91.98|90.68|91.98|90.68|91.99|90.69|91.98|90.68|3
1655642950000|2022-06-19 12:49:10|91.97|90.67|91.98|90.68|91.99|90.69|91.97|90.67|4
1655642960000|2022-06-19 12:49:20|91.97|90.67|91.97|90.67|91.98|90.68|91.96|90.66|5
1655642970000|2022-06-19 12:49:30|91.98|90.68|91.98|90.68|91.99|90.69|91.97|90.67|5
1655642990000|2022-06-19 12:49:50|91.97|90.67|91.97|90.67|91.97|90.67|91.97|90.67|1
1655643000000|2022-06-19 12:50:00|91.95|90.65|91.95|90.65|91.95|90.65|91.95|90.65|1
1655643010000|2022-06-19 12:50:10|91.96|90.66|91.95|90.65|91.96|90.66|91.95|90.65|2
1655643020000|2022-06-19 12:50:20|91.96|90.66|91.95|90.65|91.96|90.66|91.95|90.65|2
1655643030000|2022-06-19 12:50:30|91.96|90.66|91.95|90.65|91.96|90.66|91.95|90.65|2
1655643050000|2022-06-19 12:50:50|91.97|90.67|91.99|90.69|91.99|90.69|91.97|90.67|2
1655643060000|2022-06-19 12:51:00|91.97|90.67|91.99|90.69|91.99|90.69|91.97|90.67|2
1655643070000|2022-06-19 12:51:10|91.98|90.68|91.93|90.63|91.98|90.68|91.89|90.59|13
1655643080000|2022-06-19 12:51:20|91.92|90.62|91.91|90.61|91.92|90.62|91.91|90.61|2
1655643090000|2022-06-19 12:51:30|91.92|90.62|91.93|90.63|91.93|90.63|91.92|90.62|2
1655643100000|2022-06-19 12:51:40|91.94|90.64|91.93|90.63|91.94|90.64|91.93|90.63|2
1655643110000|2022-06-19 12:51:50|91.94|90.64|91.95|90.65|91.95|90.65|91.94|90.64|4
1655643120000|2022-06-19 12:52:00|91.96|90.66|91.94|90.64|91.96|90.66|91.94|90.64|3
1655643140000|2022-06-19 12:52:20|91.92|90.62|91.92|90.62|91.94|90.64|91.92|90.62|3
1655643150000|2022-06-19 12:52:30|91.91|90.61|91.91|90.61|91.91|90.61|91.91|90.61|1
1655643160000|2022-06-19 12:52:40|91.92|90.62|91.91|90.61|91.92|90.62|91.91|90.61|2
1655643170000|2022-06-19 12:52:50|91.9|90.6|91.89|90.59|91.9|90.6|91.89|90.59|2
1655643180000|2022-06-19 12:53:00|91.88|90.58|91.89|90.59|91.89|90.59|91.88|90.58|2
1655643190000|2022-06-19 12:53:10|91.88|90.58|91.85|90.55|91.88|90.58|91.85|90.55|4
1655643200000|2022-06-19 12:53:20|91.84|90.54|91.84|90.54|91.85|90.55|91.83|90.53|5
1655643210000|2022-06-19 12:53:30|91.85|90.55|91.84|90.54|91.87|90.57|91.84|90.54|11
1655643220000|2022-06-19 12:53:40|91.83|90.53|91.79|90.49|91.83|90.53|91.79|90.49|5
1655643240000|2022-06-19 12:54:00|91.78|90.48|91.57|90.27|91.78|90.48|91.57|90.27|12
1655643250000|2022-06-19 12:54:10|91.56|90.26|91.57|90.27|91.57|90.27|91.56|90.26|2
1655643260000|2022-06-19 12:54:20|91.58|90.28|91.57|90.27|91.58|90.28|91.57|90.27|2
1655643290000|2022-06-19 12:54:50|91.56|90.26|91.55|90.25|91.56|90.26|91.47|90.17|11
1655643300000|2022-06-19 12:55:00|91.54|90.24|91.46|90.16|91.54|90.24|91.46|90.16|15
1655643310000|2022-06-19 12:55:10|91.45|90.15|91.46|90.16|91.46|90.16|91.45|90.15|2
1655643320000|2022-06-19 12:55:20|91.47|90.17|91.71|90.41|91.71|90.41|91.47|90.17|13
1655643330000|2022-06-19 12:55:30|91.7|90.4|91.83|90.53|91.83|90.53|91.7|90.4|9
1655643340000|2022-06-19 12:55:40|91.82|90.52|91.83|90.53|91.83|90.53|91.81|90.51|8
1655643350000|2022-06-19 12:55:50|91.84|90.54|91.83|90.53|91.84|90.54|91.83|90.53|2
1655643360000|2022-06-19 12:56:00|91.84|90.54|91.89|90.59|91.89|90.59|91.84|90.54|6
1655643370000|2022-06-19 12:56:10|91.9|90.6|91.96|90.66|91.96|90.66|91.9|90.6|6
1655643380000|2022-06-19 12:56:20|91.97|90.67|91.93|90.63|91.98|90.68|91.93|90.63|9
1655643390000|2022-06-19 12:56:30|91.94|90.64|91.96|90.66|91.96|90.66|91.94|90.64|5
1655643400000|2022-06-19 12:56:40|91.97|90.67|91.98|90.68|91.98|90.68|91.96|90.66|4
1655643420000|2022-06-19 12:57:00|91.99|90.69|92.01|90.71|92.01|90.71|91.99|90.69|5
1655643430000|2022-06-19 12:57:10|92.02|90.72|92.02|90.72|92.03|90.73|92.02|90.72|5
1655643440000|2022-06-19 12:57:20|91.99|90.69|91.99|90.69|91.99|90.69|91.97|90.67|4
1655643460000|2022-06-19 12:57:40|91.98|90.68|91.99|90.69|91.99|90.69|91.98|90.68|2
1655643480000|2022-06-19 12:58:00|91.98|90.68|92|90.7|92|90.7|91.95|90.65|7
1655643490000|2022-06-19 12:58:10|92.01|90.71|92.13|90.83|92.13|90.83|92.01|90.71|12
1655643500000|2022-06-19 12:58:20|92.12|90.82|92.13|90.83|92.13|90.83|92.12|90.82|2
1655643510000|2022-06-19 12:58:30|92.15|90.85|92.15|90.85|92.15|90.85|92.14|90.84|3
1655643520000|2022-06-19 12:58:40|92.14|90.84|92.14|90.84|92.14|90.84|92.14|90.84|1
1655643540000|2022-06-19 12:59:00|92.15|90.85|92.19|90.89|92.19|90.89|92.15|90.85|4
1655643550000|2022-06-19 12:59:10|92.18|90.88|92.17|90.87|92.18|90.88|92.17|90.87|6
1655643560000|2022-06-19 12:59:20|92.16|90.86|92.14|90.84|92.16|90.86|92.14|90.84|3
1655643570000|2022-06-19 12:59:30|92.12|90.82|92.04|90.74|92.12|90.82|92.04|90.74|6
1655643580000|2022-06-19 12:59:40|92.05|90.75|92.04|90.74|92.05|90.75|92.04|90.74|2
1655643600000|2022-06-19 13:00:00|92.06|90.76|92.05|90.75|92.09|90.79|92.04|90.74|11
1655643610000|2022-06-19 13:00:10|92.04|90.74|92|90.7|92.05|90.75|92|90.7|7
1655643620000|2022-06-19 13:00:20|92.01|90.71|92.03|90.73|92.03|90.73|92|90.7|7
1655643630000|2022-06-19 13:00:30|92.02|90.72|92.07|90.77|92.07|90.77|92.02|90.72|7
1655643640000|2022-06-19 13:00:40|92.08|90.78|92.09|90.79|92.09|90.79|92.07|90.77|4
1655643650000|2022-06-19 13:00:50|92.12|90.82|92.12|90.82|92.12|90.82|92.1|90.8|5
1655643660000|2022-06-19 13:01:00|92.13|90.83|92.14|90.84|92.14|90.84|92.12|90.82|4
1655643670000|2022-06-19 13:01:10|92.13|90.83|92.15|90.85|92.15|90.85|92.13|90.83|9
1655643680000|2022-06-19 13:01:20|92.14|90.84|92.15|90.85|92.16|90.86|92.13|90.83|6
1655643690000|2022-06-19 13:01:30|92.14|90.84|92.07|90.77|92.14|90.84|92.04|90.74|9
1655643700000|2022-06-19 13:01:40|92.06|90.76|92.04|90.74|92.06|90.76|92.04|90.74|3
1655643710000|2022-06-19 13:01:50|92.07|90.77|92.05|90.75|92.07|90.77|92.03|90.73|9
1655643720000|2022-06-19 13:02:00|92.06|90.76|92.05|90.75|92.07|90.77|92.05|90.75|5
1655643730000|2022-06-19 13:02:10|92.08|90.78|92.08|90.78|92.08|90.78|92.07|90.77|3
1655643740000|2022-06-19 13:02:20|92.07|90.77|92.08|90.78|92.08|90.78|92.07|90.77|4
1655643750000|2022-06-19 13:02:30|92.07|90.77|92.07|90.77|92.07|90.77|92.07|90.77|1
1655643760000|2022-06-19 13:02:40|92.08|90.78|92.08|90.78|92.08|90.78|92.08|90.78|1
1655643770000|2022-06-19 13:02:50|92.07|90.77|92.08|90.78|92.08|90.78|92.07|90.77|2
1655643780000|2022-06-19 13:03:00|92.1|90.8|92.1|90.8|92.1|90.8|92.1|90.8|1
1655643790000|2022-06-19 13:03:10|92.13|90.83|92.15|90.85|92.16|90.86|92.12|90.82|7
1655643800000|2022-06-19 13:03:20|92.14|90.84|92.14|90.84|92.16|90.86|92.14|90.84|4
1655643810000|2022-06-19 13:03:30|92.15|90.85|92.15|90.85|92.15|90.85|92.15|90.85|1
1655643820000|2022-06-19 13:03:40|92.16|90.86|92.16|90.86|92.16|90.86|92.16|90.86|1
1655643830000|2022-06-19 13:03:50|92.17|90.87|92.15|90.85|92.17|90.87|92.15|90.85|2
1655643850000|2022-06-19 13:04:10|92.16|90.86|92.15|90.85|92.16|90.86|92.15|90.85|2
1655643860000|2022-06-19 13:04:20|92.14|90.84|92.14|90.84|92.14|90.84|92.14|90.84|1
1655643870000|2022-06-19 13:04:30|92.15|90.85|92.16|90.86|92.16|90.86|92.15|90.85|2
1655643880000|2022-06-19 13:04:40|92.15|90.85|92.15|90.85|92.15|90.85|92.15|90.85|1
1655643890000|2022-06-19 13:04:50|92.14|90.84|92.14|90.84|92.15|90.85|92.14|90.84|5
1655643900000|2022-06-19 13:05:00|92.13|90.83|92.13|90.83|92.14|90.84|92.13|90.83|3
1655643910000|2022-06-19 13:05:10|92.14|90.84|92.14|90.84|92.14|90.84|92.13|90.83|5
1655643920000|2022-06-19 13:05:20|92.15|90.85|92.15|90.85|92.15|90.85|92.14|90.84|3
1655643930000|2022-06-19 13:05:30|92.16|90.86|92.15|90.85|92.16|90.86|92.15|90.85|2
1655643940000|2022-06-19 13:05:40|92.16|90.86|92.16|90.86|92.16|90.86|92.16|90.86|1
1655643960000|2022-06-19 13:06:00|92.17|90.87|92.2|90.9|92.2|90.9|92.17|90.87|2
1655643970000|2022-06-19 13:06:10|92.19|90.89|92.26|90.96|92.26|90.96|92.19|90.89|8
1655643980000|2022-06-19 13:06:20|92.25|90.95|92.25|90.95|92.25|90.95|92.25|90.95|1
1655643990000|2022-06-19 13:06:30|92.24|90.94|92.24|90.94|92.24|90.94|92.24|90.94|1
1655644000000|2022-06-19 13:06:40|92.23|90.93|92.24|90.94|92.24|90.94|92.23|90.93|2
1655644010000|2022-06-19 13:06:50|92.23|90.93|92.22|90.92|92.23|90.93|92.22|90.92|2
1655644020000|2022-06-19 13:07:00|92.21|90.91|92.22|90.92|92.22|90.92|92.21|90.91|2
1655644030000|2022-06-19 13:07:10|92.23|90.93|92.24|90.94|92.24|90.94|92.23|90.93|2
1655644040000|2022-06-19 13:07:20|92.26|90.96|92.26|90.96|92.26|90.96|92.26|90.96|1
1655644050000|2022-06-19 13:07:30|92.24|90.94|92.26|90.96|92.27|90.97|92.24|90.94|4
1655644060000|2022-06-19 13:07:40|92.25|90.95|92.25|90.95|92.25|90.95|92.25|90.95|1
1655644110000|2022-06-19 13:08:30|92.26|90.96|92.26|90.96|92.26|90.96|92.26|90.96|1
1655644120000|2022-06-19 13:08:40|92.25|90.95|92.25|90.95|92.25|90.95|92.25|90.95|1
1655644130000|2022-06-19 13:08:50|92.24|90.94|92.24|90.94|92.25|90.95|92.24|90.94|3
1655644140000|2022-06-19 13:09:00|92.25|90.95|92.24|90.94|92.25|90.95|92.23|90.93|3
1655644150000|2022-06-19 13:09:10|92.26|90.96|92.27|90.97|92.27|90.97|92.26|90.96|2
1655644160000|2022-06-19 13:09:20|92.25|90.95|92.25|90.95|92.25|90.95|92.25|90.95|1
1655644180000|2022-06-19 13:09:40|92.26|90.96|92.28|90.98|92.28|90.98|92.26|90.96|2
1655644190000|2022-06-19 13:09:50|92.27|90.97|92.27|90.97|92.27|90.97|92.27|90.97|1
1655644200000|2022-06-19 13:10:00|92.26|90.96|92.26|90.96|92.26|90.96|92.25|90.95|5
1655644210000|2022-06-19 13:10:10|92.29|90.99|92.29|90.99|92.29|90.99|92.29|90.99|1
1655644220000|2022-06-19 13:10:20|92.28|90.98|92.27|90.97|92.28|90.98|92.26|90.96|3
1655644240000|2022-06-19 13:10:40|92.26|90.96|92.26|90.96|92.26|90.96|92.26|90.96|1
1655644260000|2022-06-19 13:11:00|92.27|90.97|92.28|90.98|92.28|90.98|92.27|90.97|2
1655644270000|2022-06-19 13:11:10|92.27|90.97|92.19|90.89|92.27|90.97|92.19|90.89|9
1655644280000|2022-06-19 13:11:20|92.18|90.88|92.12|90.82|92.18|90.88|92.12|90.82|7
1655644290000|2022-06-19 13:11:30|92.11|90.81|92.1|90.8|92.11|90.81|92.1|90.8|2
1655644300000|2022-06-19 13:11:40|92.09|90.79|92.06|90.76|92.09|90.79|92.05|90.75|7
1655644310000|2022-06-19 13:11:50|92.04|90.74|92.03|90.73|92.04|90.74|92.03|90.73|2
1655644320000|2022-06-19 13:12:00|92.02|90.72|91.93|90.63|92.02|90.72|91.91|90.61|11
1655644330000|2022-06-19 13:12:10|91.94|90.64|91.98|90.68|91.98|90.68|91.94|90.64|5
1655644340000|2022-06-19 13:12:20|91.99|90.69|92.02|90.72|92.02|90.72|91.99|90.69|2
1655644350000|2022-06-19 13:12:30|92.03|90.73|92.08|90.78|92.08|90.78|92.03|90.73|7
1655644360000|2022-06-19 13:12:40|92.09|90.79|92.08|90.78|92.09|90.79|92.08|90.78|2
1655644370000|2022-06-19 13:12:50|92.09|90.79|92.09|90.79|92.09|90.79|92.09|90.79|1
1655644380000|2022-06-19 13:13:00|92.08|90.78|92.14|90.84|92.14|90.84|92.08|90.78|8
1655644390000|2022-06-19 13:13:10|92.15|90.85|92.22|90.92|92.22|90.92|92.15|90.85|6
1655644400000|2022-06-19 13:13:20|92.21|90.91|92.19|90.89|92.21|90.91|92.19|90.89|3
1655644420000|2022-06-19 13:13:40|92.2|90.9|92.19|90.89|92.2|90.9|92.19|90.89|8
1655644430000|2022-06-19 13:13:50|92.17|90.87|92.08|90.78|92.17|90.87|92.08|90.78|8
1655644440000|2022-06-19 13:14:00|92.09|90.79|92.11|90.81|92.14|90.84|92.09|90.79|8
1655644450000|2022-06-19 13:14:10|92.09|90.79|92.06|90.76|92.09|90.79|92.05|90.75|6
1655644460000|2022-06-19 13:14:20|92.05|90.75|92.02|90.72|92.05|90.75|92.02|90.72|4
1655644470000|2022-06-19 13:14:30|92.01|90.71|92.03|90.73|92.04|90.74|92|90.7|9
1655644480000|2022-06-19 13:14:40|92.04|90.74|92|90.7|92.04|90.74|92|90.7|5
1655644490000|2022-06-19 13:14:50|91.98|90.68|91.95|90.65|91.98|90.68|91.95|90.65|7
1655644500000|2022-06-19 13:15:00|91.98|90.68|91.94|90.64|91.98|90.68|91.94|90.64|8
1655644510000|2022-06-19 13:15:10|91.97|90.67|92|90.7|92|90.7|91.97|90.67|3
1655644520000|2022-06-19 13:15:20|92.01|90.71|92.09|90.79|92.09|90.79|92|90.7|13
1655644530000|2022-06-19 13:15:30|92.12|90.82|92.12|90.82|92.13|90.83|92.12|90.82|3
1655644540000|2022-06-19 13:15:40|92.13|90.83|92.15|90.85|92.15|90.85|92.13|90.83|3
1655644550000|2022-06-19 13:15:50|92.14|90.84|92.2|90.9|92.2|90.9|92.14|90.84|9
1655644560000|2022-06-19 13:16:00|92.19|90.89|92.19|90.89|92.2|90.9|92.19|90.89|3
1655644570000|2022-06-19 13:16:10|92.2|90.9|92.19|90.89|92.2|90.9|92.18|90.88|3
1655644580000|2022-06-19 13:16:20|92.2|90.9|92.21|90.91|92.21|90.91|92.2|90.9|2
1655644590000|2022-06-19 13:16:30|92.22|90.92|92.21|90.91|92.23|90.93|92.21|90.91|4
1655644610000|2022-06-19 13:16:50|92.2|90.9|92.2|90.9|92.2|90.9|92.2|90.9|1
1655644640000|2022-06-19 13:17:20|92.21|90.91|92.31|91.01|92.31|91.01|92.21|90.91|6
1655644650000|2022-06-19 13:17:30|92.32|91.02|92.32|91.02|92.33|91.03|92.3|91|6
1655644660000|2022-06-19 13:17:40|92.33|91.03|92.46|91.16|92.46|91.16|92.33|91.03|8
1655644670000|2022-06-19 13:17:50|92.45|91.15|92.4|91.1|92.45|91.15|92.4|91.1|9
1655644680000|2022-06-19 13:18:00|92.41|91.11|92.46|91.16|92.46|91.16|92.39|91.09|9
1655644690000|2022-06-19 13:18:10|92.49|91.19|92.46|91.16|92.49|91.19|92.46|91.16|5
1655644700000|2022-06-19 13:18:20|92.44|91.14|92.44|91.14|92.44|91.14|92.43|91.13|3
1655644710000|2022-06-19 13:18:30|92.43|91.13|92.44|91.14|92.44|91.14|92.42|91.12|4
1655644720000|2022-06-19 13:18:40|92.43|91.13|92.44|91.14|92.44|91.14|92.43|91.13|2
1655644730000|2022-06-19 13:18:50|92.45|91.15|92.44|91.14|92.45|91.15|92.44|91.14|2
1655644740000|2022-06-19 13:19:00|92.43|91.13|92.41|91.11|92.44|91.14|92.41|91.11|8
1655644750000|2022-06-19 13:19:10|92.4|91.1|92.3|91|92.4|91.1|92.3|91|8
1655644760000|2022-06-19 13:19:20|92.28|90.98|92.35|91.05|92.35|91.05|92.28|90.98|7
1655644770000|2022-06-19 13:19:30|92.37|91.07|92.41|91.11|92.42|91.12|92.37|91.07|5
1655644780000|2022-06-19 13:19:40|92.42|91.12|92.36|91.06|92.42|91.12|92.36|91.06|7
1655644790000|2022-06-19 13:19:50|92.35|91.05|92.36|91.06|92.36|91.06|92.35|91.05|2
1655644800000|2022-06-19 13:20:00|92.37|91.07|92.37|91.07|92.37|91.07|92.37|91.07|1
1655644810000|2022-06-19 13:20:10|92.36|91.06|92.36|91.06|92.36|91.06|92.36|91.06|1
1655644820000|2022-06-19 13:20:20|92.37|91.07|92.37|91.07|92.37|91.07|92.37|91.07|1
1655644830000|2022-06-19 13:20:30|92.33|91.03|92.36|91.06|92.36|91.06|92.33|91.03|3
1655644840000|2022-06-19 13:20:40|92.37|91.07|92.37|91.07|92.37|91.07|92.37|91.07|1
1655644860000|2022-06-19 13:21:00|92.36|91.06|92.4|91.1|92.4|91.1|92.35|91.05|6
1655644870000|2022-06-19 13:21:10|92.41|91.11|92.43|91.13|92.44|91.14|92.41|91.11|5
1655644880000|2022-06-19 13:21:20|92.45|91.15|92.46|91.16|92.47|91.17|92.45|91.15|4
1655644890000|2022-06-19 13:21:30|92.47|91.17|92.42|91.12|92.47|91.17|92.41|91.11|7
1655644900000|2022-06-19 13:21:40|92.41|91.11|92.37|91.07|92.41|91.11|92.37|91.07|4
1655644910000|2022-06-19 13:21:50|92.36|91.06|92.36|91.06|92.36|91.06|92.36|91.06|1
1655644920000|2022-06-19 13:22:00|92.37|91.07|92.38|91.08|92.38|91.08|92.37|91.07|2
1655644930000|2022-06-19 13:22:10|92.39|91.09|92.38|91.08|92.39|91.09|92.38|91.08|2
1655644940000|2022-06-19 13:22:20|92.37|91.07|92.37|91.07|92.37|91.07|92.37|91.07|1
1655644950000|2022-06-19 13:22:30|92.38|91.08|92.38|91.08|92.38|91.08|92.38|91.08|1
1655644960000|2022-06-19 13:22:40|92.39|91.09|92.39|91.09|92.39|91.09|92.39|91.09|1
1655644970000|2022-06-19 13:22:50|92.38|91.08|92.38|91.08|92.39|91.09|92.36|91.06|7
1655644980000|2022-06-19 13:23:00|92.37|91.07|92.43|91.13|92.44|91.14|92.37|91.07|6
1655644990000|2022-06-19 13:23:10|92.44|91.14|92.47|91.17|92.47|91.17|92.44|91.14|4
1655645000000|2022-06-19 13:23:20|92.48|91.18|92.5|91.2|92.5|91.2|92.48|91.18|2
1655645010000|2022-06-19 13:23:30|92.49|91.19|92.49|91.19|92.5|91.2|92.48|91.18|5
1655645020000|2022-06-19 13:23:40|92.48|91.18|92.48|91.18|92.48|91.18|92.48|91.18|1
1655645030000|2022-06-19 13:23:50|92.5|91.2|92.63|91.33|92.63|91.33|92.5|91.2|7
1655645040000|2022-06-19 13:24:00|92.64|91.34|92.56|91.26|92.64|91.34|92.56|91.26|6
1655645050000|2022-06-19 13:24:10|92.57|91.27|92.57|91.27|92.57|91.27|92.57|91.27|1
1655645060000|2022-06-19 13:24:20|92.56|91.26|92.56|91.26|92.56|91.26|92.56|91.26|1
1655645070000|2022-06-19 13:24:30|92.54|91.24|92.54|91.24|92.55|91.25|92.53|91.23|5
1655645080000|2022-06-19 13:24:40|92.55|91.25|92.55|91.25|92.55|91.25|92.54|91.24|3
1655645090000|2022-06-19 13:24:50|92.56|91.26|92.56|91.26|92.56|91.26|92.56|91.26|1
1655645120000|2022-06-19 13:25:20|92.55|91.25|92.55|91.25|92.55|91.25|92.54|91.24|3
1655645150000|2022-06-19 13:25:50|92.56|91.26|92.65|91.35|92.65|91.35|92.56|91.26|5
1655645160000|2022-06-19 13:26:00|92.66|91.36|92.63|91.33|92.66|91.36|92.63|91.33|3
1655645170000|2022-06-19 13:26:10|92.64|91.34|92.63|91.33|92.65|91.35|92.61|91.31|8
1655645180000|2022-06-19 13:26:20|92.64|91.34|92.76|91.46|92.76|91.46|92.64|91.34|6
1655645190000|2022-06-19 13:26:30|92.77|91.47|92.76|91.46|92.78|91.48|92.76|91.46|8
1655645200000|2022-06-19 13:26:40|92.75|91.45|92.75|91.45|92.75|91.45|92.75|91.45|1
1655645210000|2022-06-19 13:26:50|92.78|91.48|92.78|91.48|92.78|91.48|92.77|91.47|3
1655645220000|2022-06-19 13:27:00|92.77|91.47|92.76|91.46|92.77|91.47|92.76|91.46|2
1655645230000|2022-06-19 13:27:10|92.75|91.45|92.71|91.41|92.75|91.45|92.71|91.41|5
1655645240000|2022-06-19 13:27:20|92.72|91.42|92.73|91.43|92.74|91.44|92.72|91.42|4
1655645260000|2022-06-19 13:27:40|92.74|91.44|92.74|91.44|92.74|91.44|92.74|91.44|1
1655645270000|2022-06-19 13:27:50|92.73|91.43|92.72|91.42|92.73|91.43|92.72|91.42|2
1655645300000|2022-06-19 13:28:20|92.71|91.41|92.72|91.42|92.72|91.42|92.71|91.41|2
1655645310000|2022-06-19 13:28:30|92.71|91.41|92.72|91.42|92.72|91.42|92.71|91.41|2
1655645330000|2022-06-19 13:28:50|92.7|91.4|92.7|91.4|92.7|91.4|92.7|91.4|1
1655645340000|2022-06-19 13:29:00|92.71|91.41|92.72|91.42|92.72|91.42|92.71|91.41|2
1655645380000|2022-06-19 13:29:40|92.71|91.41|92.71|91.41|92.72|91.42|92.7|91.4|5
1655645390000|2022-06-19 13:29:50|92.72|91.42|92.72|91.42|92.72|91.42|92.72|91.42|1
1655645400000|2022-06-19 13:30:00|92.73|91.43|92.74|91.44|92.74|91.44|92.73|91.43|2
1655645410000|2022-06-19 13:30:10|92.76|91.46|92.79|91.49|92.8|91.5|92.76|91.46|5
1655645420000|2022-06-19 13:30:20|92.8|91.5|92.8|91.5|92.8|91.5|92.78|91.48|3
1655645430000|2022-06-19 13:30:30|92.79|91.49|92.78|91.48|92.81|91.51|92.78|91.48|5
1655645440000|2022-06-19 13:30:40|92.77|91.47|92.74|91.44|92.81|91.51|92.74|91.44|9
1655645450000|2022-06-19 13:30:50|92.75|91.45|92.72|91.42|92.75|91.45|92.72|91.42|8
1655645460000|2022-06-19 13:31:00|92.71|91.41|92.71|91.41|92.71|91.41|92.71|91.41|1
1655645470000|2022-06-19 13:31:10|92.68|91.38|92.57|91.27|92.69|91.39|92.57|91.27|9
1655645480000|2022-06-19 13:31:20|92.56|91.26|92.42|91.12|92.56|91.26|92.42|91.12|10
1655645490000|2022-06-19 13:31:30|92.41|91.11|92.38|91.08|92.42|91.12|92.37|91.07|10
1655645500000|2022-06-19 13:31:40|92.37|91.07|92.37|91.07|92.38|91.08|92.37|91.07|3
1655645510000|2022-06-19 13:31:50|92.38|91.08|92.38|91.08|92.38|91.08|92.38|91.08|1
1655645520000|2022-06-19 13:32:00|92.37|91.07|92.46|91.16|92.46|91.16|92.37|91.07|6
1655645530000|2022-06-19 13:32:10|92.45|91.15|92.41|91.11|92.45|91.15|92.4|91.1|8
1655645550000|2022-06-19 13:32:30|92.4|91.1|92.47|91.17|92.47|91.17|92.4|91.1|6
1655645580000|2022-06-19 13:33:00|92.48|91.18|92.55|91.25|92.55|91.25|92.48|91.18|5
1655645590000|2022-06-19 13:33:10|92.56|91.26|92.61|91.31|92.61|91.31|92.56|91.26|6
1655645600000|2022-06-19 13:33:20|92.58|91.28|92.6|91.3|92.6|91.3|92.58|91.28|3
1655645610000|2022-06-19 13:33:30|92.57|91.27|92.56|91.26|92.57|91.27|92.56|91.26|2
1655645620000|2022-06-19 13:33:40|92.55|91.25|92.48|91.18|92.55|91.25|92.47|91.17|7
1655645630000|2022-06-19 13:33:50|92.49|91.19|92.52|91.22|92.54|91.24|92.48|91.18|7
1655645640000|2022-06-19 13:34:00|92.48|91.18|92.46|91.16|92.52|91.22|92.46|91.16|7
1655645650000|2022-06-19 13:34:10|92.45|91.15|92.46|91.16|92.46|91.16|92.45|91.15|4
1655645660000|2022-06-19 13:34:20|92.45|91.15|92.42|91.12|92.45|91.15|92.4|91.1|7
1655645670000|2022-06-19 13:34:30|92.41|91.11|92.4|91.1|92.41|91.11|92.38|91.08|7
1655645680000|2022-06-19 13:34:40|92.39|91.09|92.4|91.1|92.4|91.1|92.37|91.07|8
1655645690000|2022-06-19 13:34:50|92.41|91.11|92.44|91.14|92.44|91.14|92.41|91.11|3
1655645700000|2022-06-19 13:35:00|92.43|91.13|92.41|91.11|92.43|91.13|92.41|91.11|3
1655645710000|2022-06-19 13:35:10|92.42|91.12|92.42|91.12|92.43|91.13|92.42|91.12|3
1655645730000|2022-06-19 13:35:30|92.43|91.13|92.43|91.13|92.43|91.13|92.43|91.13|1
1655645740000|2022-06-19 13:35:40|92.42|91.12|92.45|91.15|92.45|91.15|92.42|91.12|4
1655645750000|2022-06-19 13:35:50|92.48|91.18|92.5|91.2|92.51|91.21|92.48|91.18|5
1655645760000|2022-06-19 13:36:00|92.52|91.22|92.55|91.25|92.55|91.25|92.51|91.21|10
1655645770000|2022-06-19 13:36:10|92.53|91.23|92.54|91.24|92.54|91.24|92.53|91.23|4
1655645780000|2022-06-19 13:36:20|92.55|91.25|92.55|91.25|92.55|91.25|92.55|91.25|1
1655645790000|2022-06-19 13:36:30|92.54|91.24|92.52|91.22|92.55|91.25|92.52|91.22|4
1655645800000|2022-06-19 13:36:40|92.53|91.23|92.53|91.23|92.53|91.23|92.53|91.23|1
1655645820000|2022-06-19 13:37:00|92.54|91.24|92.54|91.24|92.54|91.24|92.54|91.24|1
1655645830000|2022-06-19 13:37:10|92.53|91.23|92.54|91.24|92.54|91.24|92.53|91.23|2
1655645840000|2022-06-19 13:37:20|92.53|91.23|92.55|91.25|92.55|91.25|92.53|91.23|3
1655645880000|2022-06-19 13:38:00|92.56|91.26|92.56|91.26|92.56|91.26|92.56|91.26|1
1655645900000|2022-06-19 13:38:20|92.57|91.27|92.67|91.37|92.67|91.37|92.57|91.27|3
1655645910000|2022-06-19 13:38:30|92.7|91.4|92.75|91.45|92.79|91.49|92.7|91.4|12
1655645920000|2022-06-19 13:38:40|92.74|91.44|92.76|91.46|92.76|91.46|92.74|91.44|3
1655645930000|2022-06-19 13:38:50|92.77|91.47|92.78|91.48|92.79|91.49|92.77|91.47|6
1655645940000|2022-06-19 13:39:00|92.79|91.49|92.71|91.41|92.79|91.49|92.71|91.41|9
1655645950000|2022-06-19 13:39:10|92.7|91.4|92.74|91.44|92.74|91.44|92.69|91.39|5
1655645960000|2022-06-19 13:39:20|92.73|91.43|92.73|91.43|92.73|91.43|92.73|91.43|1
1655645970000|2022-06-19 13:39:30|92.74|91.44|92.74|91.44|92.74|91.44|92.74|91.44|1
1655645980000|2022-06-19 13:39:40|92.73|91.43|92.72|91.42|92.73|91.43|92.72|91.42|2
1655645990000|2022-06-19 13:39:50|92.71|91.41|92.49|91.19|92.71|91.41|92.49|91.19|11
1655646000000|2022-06-19 13:40:00|92.45|91.15|92.41|91.11|92.45|91.15|92.37|91.07|11
1655646010000|2022-06-19 13:40:10|92.43|91.13|92.41|91.11|92.44|91.14|92.41|91.11|4
1655646020000|2022-06-19 13:40:20|92.43|91.13|92.47|91.17|92.51|91.21|92.43|91.13|6
1655646030000|2022-06-19 13:40:30|92.46|91.16|92.42|91.12|92.46|91.16|92.41|91.11|5
1655646040000|2022-06-19 13:40:40|92.41|91.11|92.39|91.09|92.41|91.11|92.39|91.09|3
1655646050000|2022-06-19 13:40:50|92.42|91.12|92.42|91.12|92.42|91.12|92.42|91.12|1
1655646060000|2022-06-19 13:41:00|92.43|91.13|92.45|91.15|92.45|91.15|92.43|91.13|2
1655646070000|2022-06-19 13:41:10|92.44|91.14|92.42|91.12|92.44|91.14|92.42|91.12|3
1655646120000|2022-06-19 13:42:00|92.41|91.11|92.41|91.11|92.41|91.11|92.41|91.11|1
1655646140000|2022-06-19 13:42:20|92.42|91.12|92.42|91.12|92.45|91.15|92.42|91.12|5
1655646150000|2022-06-19 13:42:30|92.45|91.15|92.45|91.15|92.46|91.16|92.45|91.15|3
1655646160000|2022-06-19 13:42:40|92.46|91.16|92.43|91.13|92.46|91.16|92.43|91.13|4
1655646170000|2022-06-19 13:42:50|92.42|91.12|92.41|91.11|92.42|91.12|92.41|91.11|2
1655646180000|2022-06-19 13:43:00|92.44|91.14|92.51|91.21|92.52|91.22|92.44|91.14|6
1655646190000|2022-06-19 13:43:10|92.5|91.2|92.5|91.2|92.5|91.2|92.5|91.2|1
1655646200000|2022-06-19 13:43:20|92.49|91.19|92.43|91.13|92.49|91.19|92.43|91.13|5
1655646210000|2022-06-19 13:43:30|92.42|91.12|92.41|91.11|92.42|91.12|92.4|91.1|4
1655646220000|2022-06-19 13:43:40|92.38|91.08|92.4|91.1|92.4|91.1|92.36|91.06|5
1655646230000|2022-06-19 13:43:50|92.39|91.09|92.4|91.1|92.4|91.1|92.39|91.09|2
1655646240000|2022-06-19 13:44:00|92.39|91.09|92.25|90.95|92.39|91.09|92.25|90.95|11
1655646250000|2022-06-19 13:44:10|92.23|90.93|92.2|90.9|92.23|90.93|92.17|90.87|6
1655646260000|2022-06-19 13:44:20|92.21|90.91|92.21|90.91|92.21|90.91|92.2|90.9|3
1655646270000|2022-06-19 13:44:30|92.2|90.9|92.2|90.9|92.2|90.9|92.2|90.9|1
1655646280000|2022-06-19 13:44:40|92.21|90.91|92.21|90.91|92.21|90.91|92.21|90.91|1
1655646290000|2022-06-19 13:44:50|92.22|90.92|92.21|90.91|92.22|90.92|92.21|90.91|2
1655646300000|2022-06-19 13:45:00|92.2|90.9|92.22|90.92|92.22|90.92|92.15|90.85|16
1655646310000|2022-06-19 13:45:10|92.21|90.91|92.25|90.95|92.25|90.95|92.21|90.91|5
1655646320000|2022-06-19 13:45:20|92.26|90.96|92.3|91|92.31|91.01|92.26|90.96|10
1655646330000|2022-06-19 13:45:30|92.29|90.99|92.14|90.84|92.29|90.99|92.14|90.84|10
1655646340000|2022-06-19 13:45:40|92.15|90.85|92.12|90.82|92.15|90.85|92.12|90.82|6
1655646350000|2022-06-19 13:45:50|92.11|90.81|92.1|90.8|92.11|90.81|92.09|90.79|6
1655646360000|2022-06-19 13:46:00|92.11|90.81|92.03|90.73|92.11|90.81|92.03|90.73|9
1655646370000|2022-06-19 13:46:10|92.04|90.74|92.12|90.82|92.12|90.82|92.04|90.74|8
1655646380000|2022-06-19 13:46:20|92.13|90.83|92.05|90.75|92.13|90.83|92.05|90.75|6
1655646390000|2022-06-19 13:46:30|92.06|90.76|92.11|90.81|92.11|90.81|92.06|90.76|7
1655646400000|2022-06-19 13:46:40|92.12|90.82|92.12|90.82|92.13|90.83|92.12|90.82|3
1655646410000|2022-06-19 13:46:50|92.13|90.83|92.13|90.83|92.13|90.83|92.13|90.83|1
1655646420000|2022-06-19 13:47:00|92.15|90.85|92.16|90.86|92.16|90.86|92.14|90.84|6
1655646430000|2022-06-19 13:47:10|92.17|90.87|92.21|90.91|92.21|90.91|92.17|90.87|4
1655646450000|2022-06-19 13:47:30|92.23|90.93|92.29|90.99|92.29|90.99|92.23|90.93|3
1655646470000|2022-06-19 13:47:50|92.27|90.97|92.27|90.97|92.27|90.97|92.27|90.97|1
1655646480000|2022-06-19 13:48:00|92.28|90.98|92.28|90.98|92.28|90.98|92.28|90.98|1
1655646510000|2022-06-19 13:48:30|92.29|90.99|92.3|91|92.3|91|92.29|90.99|2
1655646520000|2022-06-19 13:48:40|92.29|90.99|92.29|90.99|92.29|90.99|92.29|90.99|1
1655646550000|2022-06-19 13:49:10|92.3|91|92.29|90.99|92.3|91|92.29|90.99|4
1655646560000|2022-06-19 13:49:20|92.32|91.02|92.31|91.01|92.32|91.02|92.31|91.01|2
1655646580000|2022-06-19 13:49:40|92.3|91|92.29|90.99|92.34|91.04|92.29|90.99|8
1655646590000|2022-06-19 13:49:50|92.28|90.98|92.28|90.98|92.29|90.99|92.28|90.98|3
1655646600000|2022-06-19 13:50:00|92.29|90.99|92.21|90.91|92.29|90.99|92.21|90.91|9
1655646610000|2022-06-19 13:50:10|92.19|90.89|92.19|90.89|92.19|90.89|92.18|90.88|3
1655646620000|2022-06-19 13:50:20|92.18|90.88|92.16|90.86|92.18|90.88|92.16|90.86|2
1655646630000|2022-06-19 13:50:30|92.15|90.85|92.15|90.85|92.15|90.85|92.15|90.85|1
1655646640000|2022-06-19 13:50:40|92.14|90.84|92.11|90.81|92.14|90.84|92.11|90.81|4
1655646650000|2022-06-19 13:50:50|92.1|90.8|92.08|90.78|92.1|90.8|92.08|90.78|3
1655646660000|2022-06-19 13:51:00|92.09|90.79|92.05|90.75|92.11|90.81|92.05|90.75|9
1655646670000|2022-06-19 13:51:10|92.04|90.74|92.02|90.72|92.04|90.74|92.01|90.71|7
1655646680000|2022-06-19 13:51:20|92.01|90.71|92.01|90.71|92.02|90.72|92|90.7|4
1655646690000|2022-06-19 13:51:30|92.02|90.72|92.04|90.74|92.06|90.76|92.02|90.72|6
1655646700000|2022-06-19 13:51:40|92.05|90.75|92.03|90.73|92.05|90.75|92.02|90.72|4
1655646710000|2022-06-19 13:51:50|92.01|90.71|92.05|90.75|92.05|90.75|92.01|90.71|3
1655646720000|2022-06-19 13:52:00|92.03|90.73|92.07|90.77|92.13|90.83|92.03|90.73|12
1655646730000|2022-06-19 13:52:10|92.06|90.76|92.12|90.82|92.13|90.83|92.06|90.76|10
1655646740000|2022-06-19 13:52:20|92.13|90.83|92.12|90.82|92.13|90.83|92.12|90.82|2
1655646760000|2022-06-19 13:52:40|92.13|90.83|92.15|90.85|92.16|90.86|92.13|90.83|4
1655646780000|2022-06-19 13:53:00|92.16|90.86|92.21|90.91|92.21|90.91|92.16|90.86|2
1655646790000|2022-06-19 13:53:10|92.23|90.93|92.25|90.95|92.25|90.95|92.22|90.92|6
1655646800000|2022-06-19 13:53:20|92.24|90.94|92.24|90.94|92.24|90.94|92.23|90.93|5
1655646820000|2022-06-19 13:53:40|92.25|90.95|92.21|90.91|92.25|90.95|92.21|90.91|5
1655646830000|2022-06-19 13:53:50|92.17|90.87|92.12|90.82|92.18|90.88|92.12|90.82|5
1655646840000|2022-06-19 13:54:00|92.14|90.84|92.03|90.73|92.14|90.84|92.03|90.73|11
1655646850000|2022-06-19 13:54:10|92.02|90.72|92.03|90.73|92.04|90.74|92.01|90.71|6
1655646860000|2022-06-19 13:54:20|92.02|90.72|92.01|90.71|92.02|90.72|92.01|90.71|2
1655646870000|2022-06-19 13:54:30|92|90.7|91.99|90.69|92|90.7|91.96|90.66|7
1655646880000|2022-06-19 13:54:40|91.98|90.68|91.97|90.67|91.98|90.68|91.97|90.67|2
1655646890000|2022-06-19 13:54:50|91.96|90.66|91.92|90.62|91.96|90.66|91.91|90.61|6
1655646900000|2022-06-19 13:55:00|91.93|90.63|91.94|90.64|91.94|90.64|91.9|90.6|7
1655646910000|2022-06-19 13:55:10|91.95|90.65|91.96|90.66|91.96|90.66|91.94|90.64|4
1655646920000|2022-06-19 13:55:20|91.95|90.65|91.96|90.66|91.96|90.66|91.94|90.64|6
1655646930000|2022-06-19 13:55:30|91.97|90.67|91.96|90.66|91.97|90.67|91.96|90.66|2
1655646940000|2022-06-19 13:55:40|91.97|90.67|92.02|90.72|92.02|90.72|91.97|90.67|4
1655646950000|2022-06-19 13:55:50|92.03|90.73|92.04|90.74|92.05|90.75|92.03|90.73|5
1655646960000|2022-06-19 13:56:00|92.05|90.75|92.05|90.75|92.05|90.75|92.05|90.75|1
1655646970000|2022-06-19 13:56:10|92.04|90.74|92.07|90.77|92.07|90.77|92.04|90.74|8
1655646980000|2022-06-19 13:56:20|92.06|90.76|92.04|90.74|92.06|90.76|92.04|90.74|2
1655646990000|2022-06-19 13:56:30|92.03|90.73|91.94|90.64|92.03|90.73|91.94|90.64|9
1655647000000|2022-06-19 13:56:40|91.93|90.63|91.96|90.66|91.98|90.68|91.93|90.63|9
1655647010000|2022-06-19 13:56:50|91.97|90.67|91.96|90.66|91.98|90.68|91.95|90.65|6
1655647020000|2022-06-19 13:57:00|91.97|90.67|91.95|90.65|91.97|90.67|91.95|90.65|5
1655647030000|2022-06-19 13:57:10|91.94|90.64|91.89|90.59|91.94|90.64|91.86|90.56|9
1655647040000|2022-06-19 13:57:20|91.88|90.58|91.86|90.56|91.88|90.58|91.86|90.56|3
1655647050000|2022-06-19 13:57:30|91.87|90.57|91.85|90.55|91.88|90.58|91.85|90.55|5
1655647060000|2022-06-19 13:57:40|91.84|90.54|91.87|90.57|91.87|90.57|91.84|90.54|4
1655647070000|2022-06-19 13:57:50|91.86|90.56|91.89|90.59|91.89|90.59|91.82|90.52|10
1655647080000|2022-06-19 13:58:00|91.9|90.6|91.89|90.59|91.91|90.61|91.89|90.59|4
1655647090000|2022-06-19 13:58:10|91.86|90.56|91.83|90.53|91.86|90.56|91.77|90.47|9
1655647100000|2022-06-19 13:58:20|91.82|90.52|91.82|90.52|91.82|90.52|91.82|90.52|1
1655647110000|2022-06-19 13:58:30|91.83|90.53|91.82|90.52|91.83|90.53|91.82|90.52|2
1655647120000|2022-06-19 13:58:40|91.83|90.53|91.83|90.53|91.83|90.53|91.83|90.53|1
1655647130000|2022-06-19 13:58:50|91.82|90.52|91.35|90.05|91.82|90.52|91.35|90.05|19
1655647140000|2022-06-19 13:59:00|91.34|90.04|91.57|90.27|91.57|90.27|91.34|90.04|27
1655647150000|2022-06-19 13:59:10|91.59|90.29|91.57|90.27|91.65|90.35|91.49|90.19|16
1655647160000|2022-06-19 13:59:20|91.55|90.25|91.55|90.25|91.56|90.26|91.54|90.24|9
1655647170000|2022-06-19 13:59:30|91.54|90.24|91.26|89.96|91.54|90.24|91.25|89.95|18
1655647180000|2022-06-19 13:59:40|91.27|89.97|91.34|90.04|91.37|90.07|91.27|89.97|15
1655647190000|2022-06-19 13:59:50|91.37|90.07|91.36|90.06|91.37|90.07|91.36|90.06|6
1655647200000|2022-06-19 14:00:00|91.37|90.07|91.37|90.07|91.37|90.07|91.37|90.07|1
1655647210000|2022-06-19 14:00:10|91.38|90.08|91.6|90.3|91.6|90.3|91.37|90.07|14
1655647220000|2022-06-19 14:00:20|91.71|90.41|91.86|90.56|91.86|90.56|91.71|90.41|16
1655647230000|2022-06-19 14:00:30|91.91|90.61|91.9|90.6|91.91|90.61|91.9|90.6|2
1655647240000|2022-06-19 14:00:40|91.89|90.59|91.91|90.61|91.92|90.62|91.89|90.59|6
1655647250000|2022-06-19 14:00:50|91.9|90.6|91.79|90.49|91.9|90.6|91.75|90.45|10
1655647260000|2022-06-19 14:01:00|91.78|90.48|91.77|90.47|91.78|90.48|91.72|90.42|10
1655647270000|2022-06-19 14:01:10|91.78|90.48|91.79|90.49|91.79|90.49|91.78|90.48|6
1655647280000|2022-06-19 14:01:20|91.81|90.51|91.82|90.52|91.82|90.52|91.81|90.51|2
1655647290000|2022-06-19 14:01:30|91.8|90.5|91.81|90.51|91.81|90.51|91.79|90.49|4
1655647310000|2022-06-19 14:01:50|91.79|90.49|91.79|90.49|91.79|90.49|91.77|90.47|3
1655647320000|2022-06-19 14:02:00|91.78|90.48|91.79|90.49|91.79|90.49|91.73|90.43|10
1655647330000|2022-06-19 14:02:10|91.78|90.48|91.79|90.49|91.79|90.49|91.78|90.48|2
1655647340000|2022-06-19 14:02:20|91.8|90.5|91.79|90.49|91.8|90.5|91.78|90.48|4
1655647350000|2022-06-19 14:02:30|91.78|90.48|91.72|90.42|91.78|90.48|91.72|90.42|6
1655647360000|2022-06-19 14:02:40|91.73|90.43|91.72|90.42|91.73|90.43|91.72|90.42|2
1655647380000|2022-06-19 14:03:00|91.73|90.43|91.84|90.54|91.84|90.54|91.73|90.43|9
1655647390000|2022-06-19 14:03:10|91.83|90.53|91.84|90.54|91.84|90.54|91.83|90.53|4
1655647400000|2022-06-19 14:03:20|91.85|90.55|91.84|90.54|91.87|90.57|91.84|90.54|6
1655647410000|2022-06-19 14:03:30|91.85|90.55|91.87|90.57|91.87|90.57|91.85|90.55|3
1655647420000|2022-06-19 14:03:40|91.85|90.55|91.87|90.57|91.87|90.57|91.85|90.55|2
1655647430000|2022-06-19 14:03:50|91.85|90.55|91.87|90.57|91.87|90.57|91.85|90.55|2
1655647450000|2022-06-19 14:04:10|91.85|90.55|91.85|90.55|91.85|90.55|91.85|90.55|1
1655647460000|2022-06-19 14:04:20|91.87|90.57|91.84|90.54|91.87|90.57|91.84|90.54|5
1655647470000|2022-06-19 14:04:30|91.82|90.52|91.82|90.52|91.82|90.52|91.82|90.52|1
1655647480000|2022-06-19 14:04:40|91.81|90.51|91.75|90.45|91.81|90.51|91.74|90.44|9
1655647490000|2022-06-19 14:04:50|91.74|90.44|91.74|90.44|91.75|90.45|91.73|90.43|6
1655647500000|2022-06-19 14:05:00|91.75|90.45|91.8|90.5|91.82|90.52|91.75|90.45|10
1655647510000|2022-06-19 14:05:10|91.79|90.49|91.84|90.54|91.84|90.54|91.79|90.49|6
1655647540000|2022-06-19 14:05:40|91.85|90.55|91.84|90.54|91.85|90.55|91.84|90.54|2
1655647550000|2022-06-19 14:05:50|91.83|90.53|91.81|90.51|91.83|90.53|91.81|90.51|3
1655647560000|2022-06-19 14:06:00|91.82|90.52|91.83|90.53|91.83|90.53|91.82|90.52|2
1655647570000|2022-06-19 14:06:10|91.84|90.54|91.87|90.57|91.87|90.57|91.84|90.54|5
1655647580000|2022-06-19 14:06:20|91.86|90.56|91.86|90.56|91.86|90.56|91.84|90.54|5
1655647590000|2022-06-19 14:06:30|91.85|90.55|91.84|90.54|91.85|90.55|91.84|90.54|2
1655647600000|2022-06-19 14:06:40|91.85|90.55|91.85|90.55|91.85|90.55|91.85|90.55|1
1655647610000|2022-06-19 14:06:50|91.84|90.54|91.83|90.53|91.84|90.54|91.83|90.53|2
1655647620000|2022-06-19 14:07:00|91.84|90.54|91.76|90.46|91.84|90.54|91.76|90.46|10
1655647630000|2022-06-19 14:07:10|91.77|90.47|91.81|90.51|91.82|90.52|91.77|90.47|4
1655647640000|2022-06-19 14:07:20|91.82|90.52|91.82|90.52|91.84|90.54|91.82|90.52|5
1655647650000|2022-06-19 14:07:30|91.83|90.53|91.84|90.54|91.86|90.56|91.83|90.53|6
1655647660000|2022-06-19 14:07:40|91.86|90.56|91.85|90.55|91.86|90.56|91.85|90.55|2
1655647670000|2022-06-19 14:07:50|91.87|90.57|91.87|90.57|91.87|90.57|91.87|90.57|1
1655647680000|2022-06-19 14:08:00|91.88|90.58|91.88|90.58|91.88|90.58|91.88|90.58|1
1655647690000|2022-06-19 14:08:10|91.87|90.57|91.89|90.59|91.89|90.59|91.87|90.57|3
1655647720000|2022-06-19 14:08:40|91.9|90.6|91.89|90.59|91.9|90.6|91.89|90.59|4
1655647730000|2022-06-19 14:08:50|91.87|90.57|91.87|90.57|91.87|90.57|91.87|90.57|1
1655647740000|2022-06-19 14:09:00|91.86|90.56|91.82|90.52|91.86|90.56|91.82|90.52|6
1655647750000|2022-06-19 14:09:10|91.81|90.51|91.75|90.45|91.81|90.51|91.72|90.42|12
1655647780000|2022-06-19 14:09:40|91.78|90.48|91.82|90.52|91.83|90.53|91.78|90.48|7
1655647790000|2022-06-19 14:09:50|91.84|90.54|91.87|90.57|91.87|90.57|91.84|90.54|4
1655647800000|2022-06-19 14:10:00|91.86|90.56|91.86|90.56|91.86|90.56|91.86|90.56|1
1655647810000|2022-06-19 14:10:10|91.87|90.57|91.89|90.59|91.89|90.59|91.87|90.57|3
1655647820000|2022-06-19 14:10:20|91.88|90.58|91.89|90.59|91.89|90.59|91.88|90.58|2
1655647830000|2022-06-19 14:10:30|91.88|90.58|91.88|90.58|91.89|90.59|91.88|90.58|3
1655647850000|2022-06-19 14:10:50|91.86|90.56|91.86|90.56|91.86|90.56|91.86|90.56|1
1655647870000|2022-06-19 14:11:10|91.88|90.58|91.82|90.52|91.88|90.58|91.82|90.52|4
1655647880000|2022-06-19 14:11:20|91.81|90.51|91.75|90.45|91.81|90.51|91.75|90.45|6
1655647890000|2022-06-19 14:11:30|91.74|90.44|91.72|90.42|91.75|90.45|91.72|90.42|7
1655647900000|2022-06-19 14:11:40|91.71|90.41|91.71|90.41|91.71|90.41|91.69|90.39|5
1655647910000|2022-06-19 14:11:50|91.7|90.4|91.48|90.18|91.7|90.4|91.46|90.16|16
1655647920000|2022-06-19 14:12:00|91.47|90.17|91.42|90.12|91.47|90.17|91.42|90.12|5
1655647930000|2022-06-19 14:12:10|91.39|90.09|91.37|90.07|91.39|90.09|91.36|90.06|9
1655647940000|2022-06-19 14:12:20|91.38|90.08|91.38|90.08|91.38|90.08|91.38|90.08|1
1655647950000|2022-06-19 14:12:30|91.39|90.09|91.43|90.13|91.43|90.13|91.39|90.09|6
1655647960000|2022-06-19 14:12:40|91.44|90.14|91.46|90.16|91.46|90.16|91.44|90.14|3
1655647970000|2022-06-19 14:12:50|91.47|90.17|91.47|90.17|91.47|90.17|91.47|90.17|1
1655647990000|2022-06-19 14:13:10|91.51|90.21|91.49|90.19|91.51|90.21|91.49|90.19|3
1655648000000|2022-06-19 14:13:20|91.48|90.18|91.53|90.23|91.53|90.23|91.48|90.18|3
1655648010000|2022-06-19 14:13:30|91.52|90.22|91.53|90.23|91.55|90.25|91.52|90.22|9
1655648020000|2022-06-19 14:13:40|91.52|90.22|91.52|90.22|91.52|90.22|91.52|90.22|1
1655648040000|2022-06-19 14:14:00|91.54|90.24|91.54|90.24|91.55|90.25|91.54|90.24|3
1655648050000|2022-06-19 14:14:10|91.53|90.23|91.48|90.18|91.53|90.23|91.48|90.18|4
1655648070000|2022-06-19 14:14:30|91.46|90.16|91.36|90.06|91.46|90.16|91.34|90.04|12
1655648080000|2022-06-19 14:14:40|91.35|90.05|91.19|89.89|91.35|90.05|91.19|89.89|12
1655648090000|2022-06-19 14:14:50|91.17|89.87|91.16|89.86|91.19|89.89|91.16|89.86|7
1655648100000|2022-06-19 14:15:00|91.11|89.81|91.15|89.85|91.17|89.87|91.08|89.78|14
1655648110000|2022-06-19 14:15:10|91.14|89.84|91.13|89.83|91.14|89.84|91.11|89.81|12
1655648120000|2022-06-19 14:15:20|91.14|89.84|91.2|89.9|91.2|89.9|91.14|89.84|12
1655648130000|2022-06-19 14:15:30|91.19|89.89|91.2|89.9|91.23|89.93|91.19|89.89|7
1655648140000|2022-06-19 14:15:40|91.19|89.89|91.22|89.92|91.22|89.92|91.18|89.88|5
1655648160000|2022-06-19 14:16:00|91.23|89.93|91.23|89.93|91.24|89.94|91.23|89.93|3
1655648170000|2022-06-19 14:16:10|91.24|89.94|91.26|89.96|91.26|89.96|91.24|89.94|3
1655648180000|2022-06-19 14:16:20|91.29|89.99|91.39|90.09|91.39|90.09|91.29|89.99|8
1655648190000|2022-06-19 14:16:30|91.4|90.1|91.42|90.12|91.42|90.12|91.4|90.1|2
1655648200000|2022-06-19 14:16:40|91.43|90.13|91.41|90.11|91.43|90.13|91.37|90.07|5
1655648210000|2022-06-19 14:16:50|91.42|90.12|91.44|90.14|91.45|90.15|91.42|90.12|4
1655648220000|2022-06-19 14:17:00|91.43|90.13|91.43|90.13|91.43|90.13|91.43|90.13|1
1655648230000|2022-06-19 14:17:10|91.47|90.17|91.47|90.17|91.47|90.17|91.46|90.16|3
1655648240000|2022-06-19 14:17:20|91.48|90.18|91.52|90.22|91.52|90.22|91.48|90.18|3
1655648250000|2022-06-19 14:17:30|91.53|90.23|91.51|90.21|91.54|90.24|91.51|90.21|9
1655648260000|2022-06-19 14:17:40|91.52|90.22|91.48|90.18|91.53|90.23|91.48|90.18|5
1655648270000|2022-06-19 14:17:50|91.47|90.17|91.47|90.17|91.48|90.18|91.44|90.14|9
1655648280000|2022-06-19 14:18:00|91.48|90.18|91.49|90.19|91.49|90.19|91.48|90.18|2
1655648290000|2022-06-19 14:18:10|91.5|90.2|91.52|90.22|91.53|90.23|91.49|90.19|6
1655648300000|2022-06-19 14:18:20|91.51|90.21|91.52|90.22|91.52|90.22|91.51|90.21|2
1655648310000|2022-06-19 14:18:30|91.53|90.23|91.56|90.26|91.56|90.26|91.53|90.23|4
1655648320000|2022-06-19 14:18:40|91.55|90.25|91.56|90.26|91.56|90.26|91.55|90.25|2
1655648330000|2022-06-19 14:18:50|91.57|90.27|91.58|90.28|91.58|90.28|91.57|90.27|2
1655648340000|2022-06-19 14:19:00|91.64|90.34|91.81|90.51|91.81|90.51|91.64|90.34|6
1655648350000|2022-06-19 14:19:10|91.8|90.5|91.7|90.4|91.8|90.5|91.7|90.4|7
1655648370000|2022-06-19 14:19:30|91.69|90.39|91.66|90.36|91.7|90.4|91.66|90.36|5
1655648380000|2022-06-19 14:19:40|91.67|90.37|91.7|90.4|91.7|90.4|91.67|90.37|3
1655648390000|2022-06-19 14:19:50|91.69|90.39|91.71|90.41|91.71|90.41|91.69|90.39|4
1655648400000|2022-06-19 14:20:00|91.72|90.42|91.71|90.41|91.72|90.42|91.71|90.41|2
1655648410000|2022-06-19 14:20:10|91.72|90.42|91.74|90.44|91.75|90.45|91.72|90.42|5
1655648420000|2022-06-19 14:20:20|91.75|90.45|91.73|90.43|91.76|90.46|91.73|90.43|5
1655648430000|2022-06-19 14:20:30|91.74|90.44|91.75|90.45|91.75|90.45|91.74|90.44|2
1655648440000|2022-06-19 14:20:40|91.74|90.44|91.74|90.44|91.74|90.44|91.74|90.44|1
1655648450000|2022-06-19 14:20:50|91.75|90.45|91.75|90.45|91.75|90.45|91.75|90.45|1
1655648460000|2022-06-19 14:21:00|91.76|90.46|91.76|90.46|91.76|90.46|91.75|90.45|3
1655648470000|2022-06-19 14:21:10|91.77|90.47|91.76|90.46|91.77|90.47|91.76|90.46|2
1655648480000|2022-06-19 14:21:20|91.77|90.47|91.76|90.46|91.78|90.48|91.76|90.46|4
1655648500000|2022-06-19 14:21:40|91.77|90.47|91.77|90.47|91.78|90.48|91.75|90.45|7
1655648510000|2022-06-19 14:21:50|91.76|90.46|91.76|90.46|91.79|90.49|91.76|90.46|6
1655648520000|2022-06-19 14:22:00|91.75|90.45|91.79|90.49|91.79|90.49|91.75|90.45|11
1655648530000|2022-06-19 14:22:10|91.78|90.48|91.75|90.45|91.78|90.48|91.75|90.45|4
1655648540000|2022-06-19 14:22:20|91.74|90.44|91.78|90.48|91.79|90.49|91.73|90.43|11
1655648550000|2022-06-19 14:22:30|91.79|90.49|91.8|90.5|91.8|90.5|91.79|90.49|2
1655648570000|2022-06-19 14:22:50|91.79|90.49|91.8|90.5|91.8|90.5|91.79|90.49|2
1655648580000|2022-06-19 14:23:00|91.79|90.49|91.79|90.49|91.79|90.49|91.79|90.49|1
1655648590000|2022-06-19 14:23:10|91.77|90.47|91.66|90.36|91.77|90.47|91.66|90.36|12
1655648600000|2022-06-19 14:23:20|91.59|90.29|91.51|90.21|91.59|90.29|91.5|90.2|8
1655648610000|2022-06-19 14:23:30|91.54|90.24|91.53|90.23|91.54|90.24|91.53|90.23|2
1655648620000|2022-06-19 14:23:40|91.54|90.24|91.55|90.25|91.55|90.25|91.54|90.24|2
1655648640000|2022-06-19 14:24:00|91.56|90.26|91.56|90.26|91.56|90.26|91.56|90.26|1
1655648660000|2022-06-19 14:24:20|91.54|90.24|91.51|90.21|91.54|90.24|91.51|90.21|2
1655648690000|2022-06-19 14:24:50|91.52|90.22|91.54|90.24|91.54|90.24|91.52|90.22|3
1655648700000|2022-06-19 14:25:00|91.55|90.25|91.6|90.3|91.6|90.3|91.55|90.25|4
1655648710000|2022-06-19 14:25:10|91.61|90.31|91.62|90.32|91.62|90.32|91.61|90.31|2
1655648720000|2022-06-19 14:25:20|91.61|90.31|91.61|90.31|91.61|90.31|91.61|90.31|1
1655648730000|2022-06-19 14:25:30|91.62|90.32|91.61|90.31|91.62|90.32|91.61|90.31|2
1655648750000|2022-06-19 14:25:50|91.62|90.32|91.62|90.32|91.62|90.32|91.62|90.32|1
1655648760000|2022-06-19 14:26:00|91.63|90.33|91.64|90.34|91.64|90.34|91.63|90.33|2
1655648780000|2022-06-19 14:26:20|91.63|90.33|91.62|90.32|91.63|90.33|91.6|90.3|5
1655648790000|2022-06-19 14:26:30|91.63|90.33|91.61|90.31|91.63|90.33|91.61|90.31|3
1655648800000|2022-06-19 14:26:40|91.62|90.32|91.63|90.33|91.63|90.33|91.62|90.32|2
1655648820000|2022-06-19 14:27:00|91.61|90.31|91.6|90.3|91.61|90.31|91.6|90.3|2
1655648830000|2022-06-19 14:27:10|91.59|90.29|91.6|90.3|91.6|90.3|91.59|90.29|2
1655648840000|2022-06-19 14:27:20|91.59|90.29|91.59|90.29|91.59|90.29|91.59|90.29|1
1655648850000|2022-06-19 14:27:30|91.61|90.31|91.75|90.45|91.76|90.46|91.6|90.3|9
1655648860000|2022-06-19 14:27:40|91.77|90.47|91.82|90.52|91.82|90.52|91.77|90.47|3
1655648870000|2022-06-19 14:27:50|91.81|90.51|91.8|90.5|91.81|90.51|91.8|90.5|2
1655648880000|2022-06-19 14:28:00|91.81|90.51|91.81|90.51|91.81|90.51|91.81|90.51|1
1655648890000|2022-06-19 14:28:10|91.82|90.52|91.84|90.54|91.84|90.54|91.82|90.52|3
1655648900000|2022-06-19 14:28:20|91.92|90.62|91.94|90.64|91.94|90.64|91.9|90.6|7
1655648910000|2022-06-19 14:28:30|91.95|90.65|91.95|90.65|91.95|90.65|91.95|90.65|1
1655648920000|2022-06-19 14:28:40|91.96|90.66|92.02|90.72|92.02|90.72|91.95|90.65|5
1655648930000|2022-06-19 14:28:50|92.01|90.71|92|90.7|92.02|90.72|91.99|90.69|6
1655648960000|2022-06-19 14:29:20|92.01|90.71|92|90.7|92.01|90.71|92|90.7|2
1655648970000|2022-06-19 14:29:30|91.99|90.69|91.91|90.61|91.99|90.69|91.91|90.61|6
1655648980000|2022-06-19 14:29:40|91.9|90.6|91.93|90.63|91.93|90.63|91.9|90.6|4
1655648990000|2022-06-19 14:29:50|91.94|90.64|91.97|90.67|91.99|90.69|91.93|90.63|9
1655649000000|2022-06-19 14:30:00|91.96|90.66|91.96|90.66|91.96|90.66|91.95|90.65|3
1655649010000|2022-06-19 14:30:10|91.95|90.65|92.02|90.72|92.02|90.72|91.95|90.65|8
1655649020000|2022-06-19 14:30:20|92.01|90.71|92.1|90.8|92.12|90.82|92.01|90.71|9
1655649030000|2022-06-19 14:30:30|92.11|90.81|92.1|90.8|92.11|90.81|92.1|90.8|2
1655649040000|2022-06-19 14:30:40|92.12|90.82|92.1|90.8|92.13|90.83|92.1|90.8|5
1655649050000|2022-06-19 14:30:50|92.16|90.86|92.14|90.84|92.16|90.86|92.14|90.84|3
1655649060000|2022-06-19 14:31:00|92.15|90.85|92.14|90.84|92.15|90.85|92.14|90.84|4
1655649070000|2022-06-19 14:31:10|92.13|90.83|92.1|90.8|92.14|90.84|92.1|90.8|9
1655649080000|2022-06-19 14:31:20|92.09|90.79|92.09|90.79|92.1|90.8|92.08|90.78|5
1655649090000|2022-06-19 14:31:30|92.08|90.78|92.08|90.78|92.08|90.78|92.08|90.78|1
1655649100000|2022-06-19 14:31:40|92.07|90.77|92.08|90.78|92.08|90.78|92.07|90.77|2
1655649110000|2022-06-19 14:31:50|92.07|90.77|92.04|90.74|92.08|90.78|92.04|90.74|5
1655649120000|2022-06-19 14:32:00|92.03|90.73|92.01|90.71|92.03|90.73|92.01|90.71|3
1655649130000|2022-06-19 14:32:10|92|90.7|92.01|90.71|92.01|90.71|92|90.7|4
1655649140000|2022-06-19 14:32:20|92|90.7|92.07|90.77|92.07|90.77|92|90.7|6
1655649150000|2022-06-19 14:32:30|92.06|90.76|92.08|90.78|92.08|90.78|92.06|90.76|2
1655649180000|2022-06-19 14:33:00|92.07|90.77|92.08|90.78|92.08|90.78|92.07|90.77|2
1655649190000|2022-06-19 14:33:10|92.07|90.77|92.06|90.76|92.07|90.77|92.06|90.76|2
1655649200000|2022-06-19 14:33:20|92.07|90.77|92.08|90.78|92.08|90.78|92.07|90.77|2
1655649210000|2022-06-19 14:33:30|92.06|90.76|92.05|90.75|92.06|90.76|92.05|90.75|2
1655649220000|2022-06-19 14:33:40|92.04|90.74|92.04|90.74|92.04|90.74|92.03|90.73|5
1655649240000|2022-06-19 14:34:00|92.03|90.73|92.08|90.78|92.08|90.78|92.02|90.72|7
1655649250000|2022-06-19 14:34:10|92.07|90.77|92.1|90.8|92.1|90.8|92.06|90.76|5
1655649260000|2022-06-19 14:34:20|92.12|90.82|92.13|90.83|92.14|90.84|92.11|90.81|4
1655649270000|2022-06-19 14:34:30|92.16|90.86|92.19|90.89|92.19|90.89|92.16|90.86|4
1655649280000|2022-06-19 14:34:40|92.18|90.88|92.18|90.88|92.18|90.88|92.18|90.88|1
1655649290000|2022-06-19 14:34:50|92.17|90.87|92.15|90.85|92.18|90.88|92.15|90.85|5
1655649300000|2022-06-19 14:35:00|92.16|90.86|92.19|90.89|92.19|90.89|92.16|90.86|4
1655649310000|2022-06-19 14:35:10|92.21|90.91|92.19|90.89|92.21|90.91|92.19|90.89|2
1655649320000|2022-06-19 14:35:20|92.17|90.87|92.18|90.88|92.19|90.89|92.17|90.87|3
1655649330000|2022-06-19 14:35:30|92.17|90.87|92.19|90.89|92.19|90.89|92.17|90.87|4
1655649370000|2022-06-19 14:36:10|92.18|90.88|92.18|90.88|92.18|90.88|92.18|90.88|1
1655649380000|2022-06-19 14:36:20|92.17|90.87|92.17|90.87|92.17|90.87|92.16|90.86|3
1655649420000|2022-06-19 14:37:00|92.15|90.85|92.14|90.84|92.15|90.85|92.14|90.84|2
1655649430000|2022-06-19 14:37:10|92.15|90.85|92.15|90.85|92.15|90.85|92.15|90.85|1
1655649510000|2022-06-19 14:38:30|92.16|90.86|92.19|90.89|92.19|90.89|92.16|90.86|4
1655649520000|2022-06-19 14:38:40|92.18|90.88|92.19|90.89|92.19|90.89|92.18|90.88|2
1655649530000|2022-06-19 14:38:50|92.18|90.88|92.18|90.88|92.18|90.88|92.18|90.88|1
1655649540000|2022-06-19 14:39:00|92.17|90.87|92.17|90.87|92.17|90.87|92.17|90.87|1
1655649550000|2022-06-19 14:39:10|92.16|90.86|92.09|90.79|92.16|90.86|92.09|90.79|8
1655649560000|2022-06-19 14:39:20|92.1|90.8|92.11|90.81|92.11|90.81|92.08|90.78|6
1655649570000|2022-06-19 14:39:30|92.14|90.84|92.14|90.84|92.15|90.85|92.14|90.84|3
1655649590000|2022-06-19 14:39:50|92.15|90.85|92.15|90.85|92.16|90.86|92.15|90.85|3
1655649600000|2022-06-19 14:40:00|92.14|90.84|92.13|90.83|92.15|90.85|92.13|90.83|7
1655649610000|2022-06-19 14:40:10|92.12|90.82|92.12|90.82|92.13|90.83|92.12|90.82|3
1655649620000|2022-06-19 14:40:20|92.11|90.81|92.09|90.79|92.11|90.81|92.09|90.79|3
1655649630000|2022-06-19 14:40:30|92.1|90.8|92.14|90.84|92.15|90.85|92.1|90.8|4
1655649650000|2022-06-19 14:40:50|92.16|90.86|92.16|90.86|92.17|90.87|92.15|90.85|5
1655649660000|2022-06-19 14:41:00|92.15|90.85|92.13|90.83|92.17|90.87|92.13|90.83|11
1655649670000|2022-06-19 14:41:10|92.14|90.84|92.17|90.87|92.17|90.87|92.13|90.83|5
1655649680000|2022-06-19 14:41:20|92.16|90.86|92.17|90.87|92.17|90.87|92.15|90.85|4
1655649690000|2022-06-19 14:41:30|92.15|90.85|92.14|90.84|92.15|90.85|92.14|90.84|2
1655649700000|2022-06-19 14:41:40|92.15|90.85|92.16|90.86|92.16|90.86|92.15|90.85|2
1655649720000|2022-06-19 14:42:00|92.14|90.84|92.16|90.86|92.16|90.86|92.14|90.84|3
1655649730000|2022-06-19 14:42:10|92.17|90.87|92.17|90.87|92.17|90.87|92.17|90.87|1
1655649770000|2022-06-19 14:42:50|92.14|90.84|92.14|90.84|92.14|90.84|92.14|90.84|1
1655649780000|2022-06-19 14:43:00|92.13|90.83|92.17|90.87|92.17|90.87|92.11|90.81|8
1655649790000|2022-06-19 14:43:10|92.16|90.86|92.17|90.87|92.17|90.87|92.16|90.86|2
1655649800000|2022-06-19 14:43:20|92.16|90.86|92.16|90.86|92.16|90.86|92.16|90.86|1
1655649820000|2022-06-19 14:43:40|92.17|90.87|92.18|90.88|92.19|90.89|92.17|90.87|6
1655649830000|2022-06-19 14:43:50|92.17|90.87|92.17|90.87|92.18|90.88|92.17|90.87|5
1655649840000|2022-06-19 14:44:00|92.16|90.86|92.16|90.86|92.17|90.87|92.15|90.85|5
1655649850000|2022-06-19 14:44:10|92.15|90.85|92.15|90.85|92.16|90.86|92.15|90.85|5
1655649860000|2022-06-19 14:44:20|92.16|90.86|92.16|90.86|92.17|90.87|92.16|90.86|3
1655649870000|2022-06-19 14:44:30|92.17|90.87|92.17|90.87|92.17|90.87|92.17|90.87|1
1655649880000|2022-06-19 14:44:40|92.16|90.86|92.16|90.86|92.16|90.86|92.16|90.86|1
1655649900000|2022-06-19 14:45:00|92.15|90.85|92.13|90.83|92.15|90.85|92.1|90.8|9
1655649910000|2022-06-19 14:45:10|92.12|90.82|92.13|90.83|92.13|90.83|92.12|90.82|2
1655649920000|2022-06-19 14:45:20|92.14|90.84|92.14|90.84|92.14|90.84|92.14|90.84|1
1655649930000|2022-06-19 14:45:30|92.15|90.85|92.24|90.94|92.25|90.95|92.15|90.85|9
1655649940000|2022-06-19 14:45:40|92.25|90.95|92.27|90.97|92.27|90.97|92.25|90.95|3
1655649960000|2022-06-19 14:46:00|92.28|90.98|92.28|90.98|92.28|90.98|92.27|90.97|3
1655649970000|2022-06-19 14:46:10|92.3|91|92.44|91.14|92.52|91.22|92.3|91|18
1655649980000|2022-06-19 14:46:20|92.42|91.12|92.45|91.15|92.45|91.15|92.42|91.12|4
1655650000000|2022-06-19 14:46:40|92.44|91.14|92.36|91.06|92.44|91.14|92.36|91.06|5
1655650010000|2022-06-19 14:46:50|92.35|91.05|92.35|91.05|92.35|91.05|92.35|91.05|1
1655650020000|2022-06-19 14:47:00|92.34|91.04|92.42|91.12|92.43|91.13|92.34|91.04|8
1655650030000|2022-06-19 14:47:10|92.41|91.11|92.4|91.1|92.41|91.11|92.38|91.08|6
1655650040000|2022-06-19 14:47:20|92.39|91.09|92.4|91.1|92.4|91.1|92.39|91.09|2
1655650050000|2022-06-19 14:47:30|92.39|91.09|92.37|91.07|92.39|91.09|92.37|91.07|3
1655650060000|2022-06-19 14:47:40|92.36|91.06|92.29|90.99|92.36|91.06|92.29|90.99|7
1655650070000|2022-06-19 14:47:50|92.27|90.97|92.25|90.95|92.27|90.97|92.25|90.95|3
1655650080000|2022-06-19 14:48:00|92.26|90.96|92.28|90.98|92.3|91|92.26|90.96|6
1655650090000|2022-06-19 14:48:10|92.27|90.97|92.31|91.01|92.31|91.01|92.26|90.96|7
1655650100000|2022-06-19 14:48:20|92.3|91|92.27|90.97|92.3|91|92.27|90.97|4
1655650110000|2022-06-19 14:48:30|92.28|90.98|92.27|90.97|92.28|90.98|92.27|90.97|2
1655650120000|2022-06-19 14:48:40|92.28|90.98|92.27|90.97|92.28|90.98|92.27|90.97|2
1655650130000|2022-06-19 14:48:50|92.28|90.98|92.28|90.98|92.28|90.98|92.28|90.98|1
1655650140000|2022-06-19 14:49:00|92.27|90.97|92.26|90.96|92.27|90.97|92.26|90.96|2
1655650150000|2022-06-19 14:49:10|92.27|90.97|92.33|91.03|92.33|91.03|92.27|90.97|5
1655650160000|2022-06-19 14:49:20|92.34|91.04|92.35|91.05|92.35|91.05|92.34|91.04|2
1655650180000|2022-06-19 14:49:40|92.34|91.04|92.34|91.04|92.34|91.04|92.34|91.04|1
1655650200000|2022-06-19 14:50:00|92.35|91.05|92.35|91.05|92.35|91.05|92.35|91.05|1
1655650210000|2022-06-19 14:50:10|92.34|91.04|92.34|91.04|92.34|91.04|92.34|91.04|1
1655650220000|2022-06-19 14:50:20|92.31|91.01|92.29|90.99|92.31|91.01|92.29|90.99|3
1655650230000|2022-06-19 14:50:30|92.32|91.02|92.32|91.02|92.32|91.02|92.32|91.02|1
1655650240000|2022-06-19 14:50:40|92.31|91.01|92.29|90.99|92.31|91.01|92.29|90.99|3
1655650250000|2022-06-19 14:50:50|92.3|91|92.32|91.02|92.33|91.03|92.3|91|4
1655650260000|2022-06-19 14:51:00|92.31|91.01|92.3|91|92.31|91.01|92.3|91|2
1655650270000|2022-06-19 14:51:10|92.29|90.99|92.29|90.99|92.29|90.99|92.29|90.99|1
1655650280000|2022-06-19 14:51:20|92.28|90.98|92.28|90.98|92.28|90.98|92.28|90.98|1
1655650290000|2022-06-19 14:51:30|92.27|90.97|92.33|91.03|92.33|91.03|92.27|90.97|3
1655650300000|2022-06-19 14:51:40|92.34|91.04|92.43|91.13|92.44|91.14|92.34|91.04|10
1655650310000|2022-06-19 14:51:50|92.44|91.14|92.42|91.12|92.44|91.14|92.41|91.11|8
1655650320000|2022-06-19 14:52:00|92.43|91.13|92.37|91.07|92.43|91.13|92.37|91.07|4
1655650350000|2022-06-19 14:52:30|92.36|91.06|92.3|91|92.36|91.06|92.3|91|5
1655650370000|2022-06-19 14:52:50|92.29|90.99|92.29|90.99|92.29|90.99|92.29|90.99|1
1655650380000|2022-06-19 14:53:00|92.28|90.98|92.27|90.97|92.29|90.99|92.27|90.97|3
1655650400000|2022-06-19 14:53:20|92.26|90.96|92.26|90.96|92.26|90.96|92.25|90.95|3
1655650430000|2022-06-19 14:53:50|92.25|90.95|92.23|90.93|92.25|90.95|92.23|90.93|2
1655650440000|2022-06-19 14:54:00|92.24|90.94|92.25|90.95|92.25|90.95|92.23|90.93|4
1655650450000|2022-06-19 14:54:10|92.24|90.94|92.24|90.94|92.25|90.95|92.24|90.94|3
1655650460000|2022-06-19 14:54:20|92.25|90.95|92.25|90.95|92.25|90.95|92.24|90.94|3
1655650480000|2022-06-19 14:54:40|92.29|90.99|92.31|91.01|92.31|91.01|92.29|90.99|6
1655650490000|2022-06-19 14:54:50|92.34|91.04|92.34|91.04|92.34|91.04|92.34|91.04|1
1655650500000|2022-06-19 14:55:00|92.32|91.02|92.28|90.98|92.32|91.02|92.28|90.98|4
1655650510000|2022-06-19 14:55:10|92.27|90.97|92.34|91.04|92.34|91.04|92.27|90.97|4
1655650520000|2022-06-19 14:55:20|92.35|91.05|92.37|91.07|92.37|91.07|92.35|91.05|3
1655650530000|2022-06-19 14:55:30|92.36|91.06|92.35|91.05|92.36|91.06|92.35|91.05|2
1655650540000|2022-06-19 14:55:40|92.34|91.04|92.34|91.04|92.34|91.04|92.34|91.04|1
1655650570000|2022-06-19 14:56:10|92.35|91.05|92.32|91.02|92.35|91.05|92.32|91.02|2
1655650580000|2022-06-19 14:56:20|92.31|91.01|92.32|91.02|92.32|91.02|92.31|91.01|2
1655650590000|2022-06-19 14:56:30|92.31|91.01|92.34|91.04|92.34|91.04|92.31|91.01|3
1655650600000|2022-06-19 14:56:40|92.35|91.05|92.35|91.05|92.35|91.05|92.35|91.05|1
1655650610000|2022-06-19 14:56:50|92.36|91.06|92.38|91.08|92.38|91.08|92.35|91.05|4
1655650660000|2022-06-19 14:57:40|92.37|91.07|92.36|91.06|92.37|91.07|92.36|91.06|2
1655650670000|2022-06-19 14:57:50|92.35|91.05|92.35|91.05|92.35|91.05|92.35|91.05|1
1655650680000|2022-06-19 14:58:00|92.36|91.06|92.37|91.07|92.37|91.07|92.36|91.06|2
1655650690000|2022-06-19 14:58:10|92.38|91.08|92.38|91.08|92.38|91.08|92.38|91.08|1
1655650710000|2022-06-19 14:58:30|92.4|91.1|92.4|91.1|92.4|91.1|92.4|91.1|1
1655650720000|2022-06-19 14:58:40|92.38|91.08|92.37|91.07|92.38|91.08|92.37|91.07|2
1655650730000|2022-06-19 14:58:50|92.36|91.06|92.34|91.04|92.36|91.06|92.34|91.04|3
1655650740000|2022-06-19 14:59:00|92.32|91.02|92.3|91|92.32|91.02|92.3|91|3
1655650750000|2022-06-19 14:59:10|92.29|90.99|92.3|91|92.3|91|92.29|90.99|2
1655650760000|2022-06-19 14:59:20|92.31|91.01|92.33|91.03|92.33|91.03|92.31|91.01|3
1655650770000|2022-06-19 14:59:30|92.32|91.02|92.32|91.02|92.33|91.03|92.32|91.02|3
1655650790000|2022-06-19 14:59:50|92.31|91.01|92.38|91.08|92.38|91.08|92.31|91.01|6
1655650830000|2022-06-19 15:00:30|92.4|91.1|92.58|91.28|92.58|91.28|92.4|91.1|9
1655650840000|2022-06-19 15:00:40|92.59|91.29|92.85|91.55|92.86|91.56|92.58|91.28|17
1655650850000|2022-06-19 15:00:50|92.86|91.56|92.72|91.42|92.86|91.56|92.72|91.42|12
1655650860000|2022-06-19 15:01:00|92.64|91.34|92.55|91.25|92.64|91.34|92.55|91.25|8
1655650870000|2022-06-19 15:01:10|92.53|91.23|92.52|91.22|92.53|91.23|92.51|91.21|4
1655650880000|2022-06-19 15:01:20|92.51|91.21|92.51|91.21|92.51|91.21|92.5|91.2|3
1655650890000|2022-06-19 15:01:30|92.52|91.22|92.52|91.22|92.59|91.29|92.52|91.22|10
1655650900000|2022-06-19 15:01:40|92.51|91.21|92.47|91.17|92.52|91.22|92.47|91.17|4
1655650910000|2022-06-19 15:01:50|92.46|91.16|92.45|91.15|92.46|91.16|92.45|91.15|2
1655650930000|2022-06-19 15:02:10|92.44|91.14|92.43|91.13|92.44|91.14|92.43|91.13|2
1655650940000|2022-06-19 15:02:20|92.44|91.14|92.44|91.14|92.44|91.14|92.44|91.14|1
1655650960000|2022-06-19 15:02:40|92.43|91.13|92.43|91.13|92.43|91.13|92.43|91.13|1
1655650970000|2022-06-19 15:02:50|92.42|91.12|92.37|91.07|92.42|91.12|92.37|91.07|5
1655650980000|2022-06-19 15:03:00|92.35|91.05|92.34|91.04|92.35|91.05|92.34|91.04|2
1655651000000|2022-06-19 15:03:20|92.35|91.05|92.35|91.05|92.35|91.05|92.35|91.05|1
1655651010000|2022-06-19 15:03:30|92.34|91.04|92.5|91.2|92.52|91.22|92.34|91.04|12
1655651020000|2022-06-19 15:03:40|92.51|91.21|92.5|91.2|92.53|91.23|92.5|91.2|6
1655651030000|2022-06-19 15:03:50|92.51|91.21|92.47|91.17|92.53|91.23|92.47|91.17|9
1655651040000|2022-06-19 15:04:00|92.48|91.18|92.52|91.22|92.52|91.22|92.47|91.17|6
1655651050000|2022-06-19 15:04:10|92.51|91.21|92.47|91.17|92.51|91.21|92.46|91.16|6
1655651070000|2022-06-19 15:04:30|92.46|91.16|92.46|91.16|92.46|91.16|92.46|91.16|1
1655651080000|2022-06-19 15:04:40|92.45|91.15|92.42|91.12|92.45|91.15|92.42|91.12|4
1655651090000|2022-06-19 15:04:50|92.43|91.13|92.38|91.08|92.43|91.13|92.38|91.08|3
1655651100000|2022-06-19 15:05:00|92.36|91.06|92.4|91.1|92.42|91.12|92.36|91.06|9
1655651110000|2022-06-19 15:05:10|92.38|91.08|92.36|91.06|92.38|91.08|92.36|91.06|3
1655651120000|2022-06-19 15:05:20|92.35|91.05|92.35|91.05|92.35|91.05|92.35|91.05|1
1655651130000|2022-06-19 15:05:30|92.36|91.06|92.38|91.08|92.39|91.09|92.36|91.06|3
1655651140000|2022-06-19 15:05:40|92.37|91.07|92.36|91.06|92.37|91.07|92.36|91.06|2
1655651150000|2022-06-19 15:05:50|92.35|91.05|92.35|91.05|92.35|91.05|92.35|91.05|1
1655651160000|2022-06-19 15:06:00|92.36|91.06|92.35|91.05|92.36|91.06|92.35|91.05|2
1655651180000|2022-06-19 15:06:20|92.34|91.04|92.41|91.11|92.41|91.11|92.34|91.04|4
1655651190000|2022-06-19 15:06:30|92.39|91.09|92.36|91.06|92.41|91.11|92.36|91.06|7
1655651200000|2022-06-19 15:06:40|92.35|91.05|92.4|91.1|92.4|91.1|92.35|91.05|4
1655651210000|2022-06-19 15:06:50|92.39|91.09|92.39|91.09|92.39|91.09|92.38|91.08|3
1655651220000|2022-06-19 15:07:00|92.4|91.1|92.4|91.1|92.4|91.1|92.4|91.1|1
1655651230000|2022-06-19 15:07:10|92.39|91.09|92.36|91.06|92.39|91.09|92.36|91.06|4
1655651240000|2022-06-19 15:07:20|92.35|91.05|92.4|91.1|92.4|91.1|92.35|91.05|3
1655651250000|2022-06-19 15:07:30|92.39|91.09|92.33|91.03|92.39|91.09|92.33|91.03|8
1655651260000|2022-06-19 15:07:40|92.34|91.04|92.31|91.01|92.34|91.04|92.31|91.01|2
1655651270000|2022-06-19 15:07:50|92.32|91.02|92.32|91.02|92.32|91.02|92.31|91.01|3
1655651280000|2022-06-19 15:08:00|92.31|91.01|92.3|91|92.32|91.02|92.3|91|4
1655651290000|2022-06-19 15:08:10|92.29|90.99|92.28|90.98|92.29|90.99|92.28|90.98|2
1655651300000|2022-06-19 15:08:20|92.27|90.97|92.23|90.93|92.27|90.97|92.23|90.93|7
1655651310000|2022-06-19 15:08:30|92.24|90.94|92.22|90.92|92.24|90.94|92.21|90.91|9
1655651320000|2022-06-19 15:08:40|92.23|90.93|92.23|90.93|92.23|90.93|92.22|90.92|5
1655651330000|2022-06-19 15:08:50|92.27|90.97|92.3|91|92.3|91|92.27|90.97|5
1655651340000|2022-06-19 15:09:00|92.26|90.96|92.25|90.95|92.29|90.99|92.25|90.95|5
1655651350000|2022-06-19 15:09:10|92.24|90.94|92.22|90.92|92.24|90.94|92.22|90.92|3
1655651360000|2022-06-19 15:09:20|92.21|90.91|92.19|90.89|92.21|90.91|92.19|90.89|2
1655651370000|2022-06-19 15:09:30|92.18|90.88|92.15|90.85|92.18|90.88|92.15|90.85|4
1655651380000|2022-06-19 15:09:40|92.14|90.84|92.14|90.84|92.15|90.85|92.12|90.82|7
1655651390000|2022-06-19 15:09:50|92.15|90.85|92.14|90.84|92.15|90.85|92.14|90.84|2
1655651400000|2022-06-19 15:10:00|92.15|90.85|92.17|90.87|92.17|90.87|92.15|90.85|4
1655651420000|2022-06-19 15:10:20|92.18|90.88|92.17|90.87|92.18|90.88|92.17|90.87|2
1655651430000|2022-06-19 15:10:30|92.18|90.88|92.17|90.87|92.18|90.88|92.17|90.87|2
1655651440000|2022-06-19 15:10:40|92.16|90.86|92.17|90.87|92.18|90.88|92.16|90.86|3
1655651450000|2022-06-19 15:10:50|92.15|90.85|92.15|90.85|92.15|90.85|92.15|90.85|1
1655651460000|2022-06-19 15:11:00|92.18|90.88|92.18|90.88|92.18|90.88|92.18|90.88|1
1655651480000|2022-06-19 15:11:20|92.19|90.89|92.18|90.88|92.19|90.89|92.18|90.88|2
1655651490000|2022-06-19 15:11:30|92.17|90.87|92.16|90.86|92.17|90.87|92.16|90.86|2
1655651500000|2022-06-19 15:11:40|92.15|90.85|92.15|90.85|92.15|90.85|92.15|90.85|1
1655651510000|2022-06-19 15:11:50|92.16|90.86|92.15|90.85|92.16|90.86|92.15|90.85|2
1655651520000|2022-06-19 15:12:00|92.16|90.86|92.27|90.97|92.27|90.97|92.16|90.86|6
1655651530000|2022-06-19 15:12:10|92.26|90.96|92.26|90.96|92.26|90.96|92.26|90.96|1
1655651540000|2022-06-19 15:12:20|92.27|90.97|92.23|90.93|92.27|90.97|92.23|90.93|3
1655651550000|2022-06-19 15:12:30|92.22|90.92|92.19|90.89|92.22|90.92|92.19|90.89|8
1655651560000|2022-06-19 15:12:40|92.18|90.88|92.12|90.82|92.18|90.88|92.12|90.82|7
1655651570000|2022-06-19 15:12:50|92.11|90.81|92.15|90.85|92.16|90.86|92.11|90.81|9
1655651580000|2022-06-19 15:13:00|92.14|90.84|92.11|90.81|92.15|90.85|92.11|90.81|6
1655651590000|2022-06-19 15:13:10|92.09|90.79|92.07|90.77|92.09|90.79|92.07|90.77|3
1655651600000|2022-06-19 15:13:20|92.08|90.78|92.08|90.78|92.08|90.78|92.07|90.77|5
1655651610000|2022-06-19 15:13:30|92.09|90.79|92.2|90.9|92.2|90.9|92.09|90.79|9
1655651620000|2022-06-19 15:13:40|92.19|90.89|92.26|90.96|92.26|90.96|92.19|90.89|9
1655651630000|2022-06-19 15:13:50|92.27|90.97|92.31|91.01|92.31|91.01|92.27|90.97|5
1655651640000|2022-06-19 15:14:00|92.32|91.02|92.3|91|92.32|91.02|92.3|91|4
1655651660000|2022-06-19 15:14:20|92.32|91.02|92.32|91.02|92.32|91.02|92.32|91.02|1
1655651670000|2022-06-19 15:14:30|92.33|91.03|92.29|90.99|92.33|91.03|92.29|90.99|7
1655651680000|2022-06-19 15:14:40|92.28|90.98|92.28|90.98|92.28|90.98|92.28|90.98|1
1655651690000|2022-06-19 15:14:50|92.27|90.97|92.26|90.96|92.27|90.97|92.26|90.96|2
1655651700000|2022-06-19 15:15:00|92.23|90.93|92.26|90.96|92.31|91.01|92.23|90.93|11
1655651710000|2022-06-19 15:15:10|92.25|90.95|92.21|90.91|92.25|90.95|92.21|90.91|7
1655651720000|2022-06-19 15:15:20|92.22|90.92|92.19|90.89|92.22|90.92|92.19|90.89|2
1655651740000|2022-06-19 15:15:40|92.18|90.88|92.17|90.87|92.18|90.88|92.16|90.86|4
1655651750000|2022-06-19 15:15:50|92.16|90.86|92.11|90.81|92.16|90.86|92.11|90.81|9
1655651760000|2022-06-19 15:16:00|92.1|90.8|92.1|90.8|92.1|90.8|92.1|90.8|1
1655651770000|2022-06-19 15:16:10|92.09|90.79|92.13|90.83|92.13|90.83|92.09|90.79|4
1655651780000|2022-06-19 15:16:20|92.12|90.82|92|90.7|92.12|90.82|92|90.7|12
1655651790000|2022-06-19 15:16:30|92.01|90.71|92.01|90.71|92.02|90.72|92.01|90.71|3
1655651800000|2022-06-19 15:16:40|92|90.7|92.01|90.71|92.01|90.71|92|90.7|2
1655651810000|2022-06-19 15:16:50|92|90.7|91.99|90.69|92.01|90.71|91.99|90.69|5
1655651820000|2022-06-19 15:17:00|92|90.7|92.03|90.73|92.03|90.73|92|90.7|5
1655651830000|2022-06-19 15:17:10|92.02|90.72|91.96|90.66|92.02|90.72|91.94|90.64|9
1655651840000|2022-06-19 15:17:20|91.97|90.67|91.98|90.68|91.98|90.68|91.96|90.66|7
1655651850000|2022-06-19 15:17:30|91.99|90.69|91.99|90.69|91.99|90.69|91.99|90.69|1
1655651860000|2022-06-19 15:17:40|91.97|90.67|91.95|90.65|91.97|90.67|91.93|90.63|8
1655651870000|2022-06-19 15:17:50|92|90.7|91.93|90.63|92|90.7|91.93|90.63|7
1655651880000|2022-06-19 15:18:00|91.94|90.64|91.91|90.61|91.94|90.64|91.91|90.61|6
1655651890000|2022-06-19 15:18:10|91.9|90.6|91.9|90.6|91.9|90.6|91.9|90.6|1
1655651900000|2022-06-19 15:18:20|91.89|90.59|91.9|90.6|91.9|90.6|91.89|90.59|2
1655651910000|2022-06-19 15:18:30|91.89|90.59|91.9|90.6|91.9|90.6|91.89|90.59|2
1655651920000|2022-06-19 15:18:40|91.91|90.61|91.97|90.67|91.98|90.68|91.91|90.61|6
1655651930000|2022-06-19 15:18:50|91.95|90.65|91.95|90.65|91.95|90.65|91.94|90.64|3
1655651940000|2022-06-19 15:19:00|91.94|90.64|91.99|90.69|91.99|90.69|91.94|90.64|5
1655651960000|2022-06-19 15:19:20|92|90.7|91.97|90.67|92|90.7|91.97|90.67|3
1655651970000|2022-06-19 15:19:30|91.98|90.68|91.96|90.66|91.98|90.68|91.96|90.66|3
1655651980000|2022-06-19 15:19:40|91.94|90.64|91.92|90.62|91.94|90.64|91.92|90.62|5
1655651990000|2022-06-19 15:19:50|91.91|90.61|91.91|90.61|91.93|90.63|91.91|90.61|4
1655652000000|2022-06-19 15:20:00|91.92|90.62|91.98|90.68|91.98|90.68|91.92|90.62|4
1655652010000|2022-06-19 15:20:10|92|90.7|92.01|90.71|92.01|90.71|92|90.7|2
1655652050000|2022-06-19 15:20:50|92|90.7|92|90.7|92|90.7|92|90.7|1
1655652060000|2022-06-19 15:21:00|92.01|90.71|92|90.7|92.01|90.71|92|90.7|4
1655652070000|2022-06-19 15:21:10|91.99|90.69|91.99|90.69|92|90.7|91.99|90.69|5
1655652080000|2022-06-19 15:21:20|91.98|90.68|91.96|90.66|91.99|90.69|91.95|90.65|10
1655652090000|2022-06-19 15:21:30|91.97|90.67|91.97|90.67|91.97|90.67|91.97|90.67|1
1655652100000|2022-06-19 15:21:40|91.96|90.66|91.97|90.67|91.97|90.67|91.93|90.63|6
1655652110000|2022-06-19 15:21:50|91.96|90.66|92|90.7|92|90.7|91.96|90.66|4
1655652120000|2022-06-19 15:22:00|91.99|90.69|92|90.7|92|90.7|91.99|90.69|2
1655652130000|2022-06-19 15:22:10|91.99|90.69|91.99|90.69|91.99|90.69|91.99|90.69|1
1655652150000|2022-06-19 15:22:30|92|90.7|91.99|90.69|92|90.7|91.99|90.69|2
1655652160000|2022-06-19 15:22:40|91.98|90.68|91.93|90.63|91.98|90.68|91.93|90.63|4
1655652170000|2022-06-19 15:22:50|91.92|90.62|91.98|90.68|91.98|90.68|91.92|90.62|4
1655652180000|2022-06-19 15:23:00|91.99|90.69|91.99|90.69|91.99|90.69|91.99|90.69|1
1655652190000|2022-06-19 15:23:10|92|90.7|92.01|90.71|92.01|90.71|91.99|90.69|3
1655652200000|2022-06-19 15:23:20|92.02|90.72|92.02|90.72|92.03|90.73|92.01|90.71|5
1655652210000|2022-06-19 15:23:30|92.01|90.71|92|90.7|92.02|90.72|92|90.7|4
1655652220000|2022-06-19 15:23:40|92.01|90.71|92|90.7|92.01|90.71|92|90.7|2
1655652230000|2022-06-19 15:23:50|92.02|90.72|92.02|90.72|92.02|90.72|92.02|90.72|1
1655652240000|2022-06-19 15:24:00|92.01|90.71|92.01|90.71|92.02|90.72|92.01|90.71|3
1655652250000|2022-06-19 15:24:10|92.02|90.72|92.01|90.71|92.02|90.72|92|90.7|4
1655652260000|2022-06-19 15:24:20|92.04|90.74|92.04|90.74|92.04|90.74|92.04|90.74|1
1655652310000|2022-06-19 15:25:10|92.05|90.75|92.04|90.74|92.05|90.75|92.04|90.74|2
1655652320000|2022-06-19 15:25:20|92.05|90.75|92.05|90.75|92.05|90.75|92.05|90.75|1
1655652330000|2022-06-19 15:25:30|92.04|90.74|92.04|90.74|92.04|90.74|92.04|90.74|1
1655652350000|2022-06-19 15:25:50|92.05|90.75|92.05|90.75|92.05|90.75|92.04|90.74|3
1655652360000|2022-06-19 15:26:00|92.02|90.72|92.02|90.72|92.02|90.72|92.02|90.72|1
1655652380000|2022-06-19 15:26:20|92.01|90.71|92.03|90.73|92.03|90.73|92.01|90.71|2
1655652390000|2022-06-19 15:26:30|92.02|90.72|92.02|90.72|92.02|90.72|92.02|90.72|1
1655652400000|2022-06-19 15:26:40|92.04|90.74|92.16|90.86|92.17|90.87|92.04|90.74|9
1655652410000|2022-06-19 15:26:50|92.15|90.85|92.15|90.85|92.16|90.86|92.15|90.85|5
1655652420000|2022-06-19 15:27:00|92.13|90.83|92.16|90.86|92.16|90.86|92.13|90.83|4
1655652440000|2022-06-19 15:27:20|92.15|90.85|92.15|90.85|92.15|90.85|92.15|90.85|1
1655652470000|2022-06-19 15:27:50|92.12|90.82|92.12|90.82|92.12|90.82|92.12|90.82|1
1655652490000|2022-06-19 15:28:10|92.13|90.83|92.12|90.82|92.15|90.85|92.12|90.82|3
1655652520000|2022-06-19 15:28:40|92.13|90.83|92.12|90.82|92.13|90.83|92.12|90.82|2
1655652530000|2022-06-19 15:28:50|92.16|90.86|92.17|90.87|92.17|90.87|92.16|90.86|2
1655652540000|2022-06-19 15:29:00|92.16|90.86|92.16|90.86|92.16|90.86|92.16|90.86|1
1655652570000|2022-06-19 15:29:30|92.15|90.85|92.15|90.85|92.16|90.86|92.15|90.85|7
1655652580000|2022-06-19 15:29:40|92.16|90.86|92.15|90.85|92.16|90.86|92.14|90.84|3
1655652590000|2022-06-19 15:29:50|92.14|90.84|92.15|90.85|92.15|90.85|92.14|90.84|2
1655652600000|2022-06-19 15:30:00|92.16|90.86|92.29|90.99|92.3|91|92.14|90.84|7
1655652610000|2022-06-19 15:30:10|92.3|91|92.33|91.03|92.33|91.03|92.3|91|4
1655652620000|2022-06-19 15:30:20|92.31|91.01|92.3|91|92.32|91.02|92.3|91|4
1655652630000|2022-06-19 15:30:30|92.29|90.99|92.29|90.99|92.3|91|92.29|90.99|3
1655652650000|2022-06-19 15:30:50|92.3|91|92.33|91.03|92.33|91.03|92.3|91|4
1655652680000|2022-06-19 15:31:20|92.32|91.02|92.32|91.02|92.32|91.02|92.32|91.02|1
1655652690000|2022-06-19 15:31:30|92.31|91.01|92.33|91.03|92.33|91.03|92.31|91.01|3
1655652720000|2022-06-19 15:32:00|92.34|91.04|92.33|91.03|92.34|91.04|92.33|91.03|2
1655652780000|2022-06-19 15:33:00|92.34|91.04|92.33|91.03|92.34|91.04|92.33|91.03|4
1655652790000|2022-06-19 15:33:10|92.34|91.04|92.73|91.43|92.73|91.43|92.34|91.04|17
1655652800000|2022-06-19 15:33:20|92.75|91.45|93.39|92.09|93.39|92.09|92.75|91.45|26
1655652810000|2022-06-19 15:33:30|93.41|92.11|93.27|91.97|93.41|92.11|93.16|91.86|17
1655652820000|2022-06-19 15:33:40|93.26|91.96|93.37|92.07|93.37|92.07|93.22|91.92|20
1655652830000|2022-06-19 15:33:50|93.38|92.08|93.4|92.1|93.43|92.13|93.32|92.02|20
1655652840000|2022-06-19 15:34:00|93.39|92.09|93.17|91.87|93.4|92.1|93.17|91.87|21
1655652850000|2022-06-19 15:34:10|93.18|91.88|93.18|91.88|93.18|91.88|93.16|91.86|4
1655652860000|2022-06-19 15:34:20|93.17|91.87|93.21|91.91|93.33|92.03|93.17|91.87|17
1655652870000|2022-06-19 15:34:30|93.19|91.89|93.2|91.9|93.2|91.9|93.16|91.86|12
1655652880000|2022-06-19 15:34:40|93.19|91.89|93.31|92.01|93.32|92.02|93.19|91.89|23
1655652890000|2022-06-19 15:34:50|93.3|92|93.29|91.99|93.31|92.01|93.28|91.98|6
1655652900000|2022-06-19 15:35:00|93.28|91.98|93.16|91.86|93.28|91.98|93.16|91.86|8
1655652910000|2022-06-19 15:35:10|93.17|91.87|93.19|91.89|93.19|91.89|93.17|91.87|3
1655652920000|2022-06-19 15:35:20|93.18|91.88|93.16|91.86|93.18|91.88|93.16|91.86|3
1655652970000|2022-06-19 15:36:10|93.18|91.88|93.22|91.92|93.22|91.92|93.18|91.88|5
1655652980000|2022-06-19 15:36:20|93.21|91.91|93.2|91.9|93.23|91.93|93.2|91.9|4
1655652990000|2022-06-19 15:36:30|93.21|91.91|93.22|91.92|93.22|91.92|93.21|91.91|4
1655653000000|2022-06-19 15:36:40|93.24|91.94|93.24|91.94|93.24|91.94|93.24|91.94|1
1655653010000|2022-06-19 15:36:50|93.22|91.92|93.21|91.91|93.23|91.93|93.21|91.91|6
1655653020000|2022-06-19 15:37:00|93.22|91.92|93.22|91.92|93.22|91.92|93.22|91.92|1
1655653030000|2022-06-19 15:37:10|93.21|91.91|93.21|91.91|93.21|91.91|93.21|91.91|1
1655653040000|2022-06-19 15:37:20|93.22|91.92|93.22|91.92|93.22|91.92|93.22|91.92|1
1655653050000|2022-06-19 15:37:30|93.21|91.91|93.21|91.91|93.21|91.91|93.21|91.91|1
1655653060000|2022-06-19 15:37:40|93.2|91.9|93.19|91.89|93.2|91.9|93.19|91.89|4
1655653070000|2022-06-19 15:37:50|93.2|91.9|93.22|91.92|93.22|91.92|93.18|91.88|7
1655653080000|2022-06-19 15:38:00|93.21|91.91|93.21|91.91|93.22|91.92|93.2|91.9|9
1655653090000|2022-06-19 15:38:10|93.22|91.92|93.22|91.92|93.22|91.92|93.22|91.92|1
1655653100000|2022-06-19 15:38:20|93.25|91.95|93.45|92.15|93.45|92.15|93.23|91.93|15
1655653110000|2022-06-19 15:38:30|93.46|92.16|93.45|92.15|93.53|92.23|93.45|92.15|15
1655653120000|2022-06-19 15:38:40|93.42|92.12|93.43|92.13|93.43|92.13|93.4|92.1|8
1655653130000|2022-06-19 15:38:50|93.44|92.14|93.45|92.15|93.49|92.19|93.44|92.14|10
1655653140000|2022-06-19 15:39:00|93.44|92.14|93.5|92.2|93.51|92.21|93.44|92.14|10
1655653150000|2022-06-19 15:39:10|93.49|92.19|93.5|92.2|93.53|92.23|93.47|92.17|12
1655653160000|2022-06-19 15:39:20|93.51|92.21|93.55|92.25|93.55|92.25|93.51|92.21|15
1655653170000|2022-06-19 15:39:30|93.54|92.24|93.48|92.18|93.56|92.26|93.48|92.18|10
1655653180000|2022-06-19 15:39:40|93.47|92.17|93.35|92.05|93.47|92.17|93.34|92.04|10
1655653190000|2022-06-19 15:39:50|93.36|92.06|93.37|92.07|93.43|92.13|93.35|92.05|12
1655653200000|2022-06-19 15:40:00|93.38|92.08|93.34|92.04|93.38|92.08|93.34|92.04|8
1655653210000|2022-06-19 15:40:10|93.32|92.02|93.37|92.07|93.38|92.08|93.32|92.02|9
1655653220000|2022-06-19 15:40:20|93.38|92.08|93.32|92.02|93.38|92.08|93.32|92.02|7
1655653230000|2022-06-19 15:40:30|93.33|92.03|93.32|92.02|93.33|92.03|93.32|92.02|4
1655653240000|2022-06-19 15:40:40|93.31|92.01|93.27|91.97|93.31|92.01|93.27|91.97|5
1655653250000|2022-06-19 15:40:50|93.28|91.98|93.28|91.98|93.28|91.98|93.28|91.98|1
1655653260000|2022-06-19 15:41:00|93.27|91.97|93.27|91.97|93.29|91.99|93.27|91.97|5
1655653280000|2022-06-19 15:41:20|93.23|91.93|93.2|91.9|93.23|91.93|93.19|91.89|10
1655653290000|2022-06-19 15:41:30|93.19|91.89|93.16|91.86|93.19|91.89|93.16|91.86|4
1655653300000|2022-06-19 15:41:40|93.17|91.87|93.19|91.89|93.23|91.93|93.17|91.87|12
1655653310000|2022-06-19 15:41:50|93.17|91.87|93.16|91.86|93.17|91.87|93.16|91.86|2
1655653340000|2022-06-19 15:42:20|93.17|91.87|93.16|91.86|93.18|91.88|93.16|91.86|4
1655653350000|2022-06-19 15:42:30|93.17|91.87|93.17|91.87|93.17|91.87|93.17|91.87|1
1655653370000|2022-06-19 15:42:50|93.16|91.86|93.16|91.86|93.16|91.86|93.16|91.86|1
1655653380000|2022-06-19 15:43:00|93.17|91.87|93.16|91.86|93.17|91.87|93.16|91.86|2
1655653390000|2022-06-19 15:43:10|93.17|91.87|93.16|91.86|93.17|91.87|93.16|91.86|2
1655653400000|2022-06-19 15:43:20|93.15|91.85|93.03|91.73|93.15|91.85|93.03|91.73|8
1655653410000|2022-06-19 15:43:30|93.02|91.72|92.99|91.69|93.03|91.73|92.99|91.69|5
1655653420000|2022-06-19 15:43:40|92.96|91.66|92.96|91.66|92.96|91.66|92.94|91.64|10
1655653430000|2022-06-19 15:43:50|92.95|91.65|93.03|91.73|93.06|91.76|92.95|91.65|8
1655653440000|2022-06-19 15:44:00|93.05|91.75|93.07|91.77|93.09|91.79|93.05|91.75|8
1655653450000|2022-06-19 15:44:10|93.06|91.76|93.06|91.76|93.06|91.76|93.04|91.74|6
1655653460000|2022-06-19 15:44:20|93.05|91.75|93.05|91.75|93.06|91.76|93.04|91.74|5
1655653470000|2022-06-19 15:44:30|93.04|91.74|93.04|91.74|93.04|91.74|93.03|91.73|3
1655653480000|2022-06-19 15:44:40|93.05|91.75|93.07|91.77|93.07|91.77|93.03|91.73|6
1655653500000|2022-06-19 15:45:00|93.12|91.82|93.23|91.93|93.26|91.96|93.11|91.81|10
1655653510000|2022-06-19 15:45:10|93.21|91.91|93.22|91.92|93.24|91.94|93.21|91.91|7
1655653520000|2022-06-19 15:45:20|93.23|91.93|93.19|91.89|93.24|91.94|93.19|91.89|10
1655653530000|2022-06-19 15:45:30|93.18|91.88|93.18|91.88|93.18|91.88|93.18|91.88|1
1655653540000|2022-06-19 15:45:40|93.17|91.87|93.06|91.76|93.17|91.87|93.06|91.76|14
1655653550000|2022-06-19 15:45:50|93.05|91.75|93.07|91.77|93.07|91.77|93.04|91.74|6
1655653560000|2022-06-19 15:46:00|93.12|91.82|93.21|91.91|93.22|91.92|93.11|91.81|15
1655653570000|2022-06-19 15:46:10|93.22|91.92|93.24|91.94|93.24|91.94|93.17|91.87|11
1655653580000|2022-06-19 15:46:20|93.23|91.93|93.26|91.96|93.26|91.96|93.23|91.93|3
1655653590000|2022-06-19 15:46:30|93.27|91.97|93.26|91.96|93.27|91.97|93.26|91.96|2
1655653600000|2022-06-19 15:46:40|93.28|91.98|93.28|91.98|93.29|91.99|93.27|91.97|8
1655653610000|2022-06-19 15:46:50|93.27|91.97|93.27|91.97|93.27|91.97|93.27|91.97|1
1655653620000|2022-06-19 15:47:00|93.26|91.96|93.22|91.92|93.26|91.96|93.2|91.9|9
1655653630000|2022-06-19 15:47:10|93.21|91.91|93.22|91.92|93.22|91.92|93.21|91.91|4
1655653640000|2022-06-19 15:47:20|93.21|91.91|93.27|91.97|93.27|91.97|93.21|91.91|8
1655653680000|2022-06-19 15:48:00|93.26|91.96|93.26|91.96|93.26|91.96|93.26|91.96|1
1655653690000|2022-06-19 15:48:10|93.25|91.95|93.22|91.92|93.25|91.95|93.22|91.92|4
1655653700000|2022-06-19 15:48:20|93.24|91.94|93.27|91.97|93.27|91.97|93.23|91.93|6
1655653710000|2022-06-19 15:48:30|93.26|91.96|93.27|91.97|93.27|91.97|93.26|91.96|2
1655653720000|2022-06-19 15:48:40|93.29|91.99|93.29|91.99|93.29|91.99|93.29|91.99|1
1655653730000|2022-06-19 15:48:50|93.27|91.97|93.34|92.04|93.35|92.05|93.27|91.97|8
1655653740000|2022-06-19 15:49:00|93.36|92.06|93.34|92.04|93.36|92.06|93.34|92.04|4
1655653750000|2022-06-19 15:49:10|93.33|92.03|93.34|92.04|93.34|92.04|93.31|92.01|8
1655653760000|2022-06-19 15:49:20|93.32|92.02|93.32|92.02|93.34|92.04|93.32|92.02|4
1655653770000|2022-06-19 15:49:30|93.33|92.03|93.34|92.04|93.34|92.04|93.32|92.02|4
1655653780000|2022-06-19 15:49:40|93.33|92.03|93.33|92.03|93.33|92.03|93.33|92.03|1
1655653790000|2022-06-19 15:49:50|93.34|92.04|93.34|92.04|93.34|92.04|93.33|92.03|3
1655653810000|2022-06-19 15:50:10|93.33|92.03|93.27|91.97|93.34|92.04|93.26|91.96|10
1655653820000|2022-06-19 15:50:20|93.24|91.94|93.26|91.96|93.26|91.96|93.23|91.93|4
1655653830000|2022-06-19 15:50:30|93.3|92|93.33|92.03|93.33|92.03|93.3|92|6
1655653840000|2022-06-19 15:50:40|93.34|92.04|93.35|92.05|93.35|92.05|93.32|92.02|8
1655653850000|2022-06-19 15:50:50|93.34|92.04|93.46|92.16|93.48|92.18|93.34|92.04|12
1655653860000|2022-06-19 15:51:00|93.47|92.17|93.48|92.18|93.49|92.19|93.46|92.16|10
1655653870000|2022-06-19 15:51:10|93.49|92.19|93.48|92.18|93.49|92.19|93.46|92.16|6
1655653880000|2022-06-19 15:51:20|93.49|92.19|93.49|92.19|93.49|92.19|93.48|92.18|3
1655653890000|2022-06-19 15:51:30|93.52|92.22|93.94|92.64|93.94|92.64|93.52|92.22|13
1655653900000|2022-06-19 15:51:40|94|92.7|93.99|92.69|94.07|92.77|93.98|92.68|17
1655653910000|2022-06-19 15:51:50|94|92.7|93.97|92.67|94.01|92.71|93.96|92.66|13
1655653920000|2022-06-19 15:52:00|93.96|92.66|93.92|92.62|93.96|92.66|93.92|92.62|7
1655653930000|2022-06-19 15:52:10|93.91|92.61|93.84|92.54|93.91|92.61|93.84|92.54|9
1655653940000|2022-06-19 15:52:20|93.81|92.51|93.78|92.48|93.81|92.51|93.78|92.48|3
1655653950000|2022-06-19 15:52:30|93.76|92.46|93.6|92.3|93.76|92.46|93.59|92.29|14
1655653960000|2022-06-19 15:52:40|93.62|92.32|93.65|92.35|93.65|92.35|93.62|92.32|4
1655653970000|2022-06-19 15:52:50|93.66|92.36|93.89|92.59|93.92|92.62|93.66|92.36|15
1655653980000|2022-06-19 15:53:00|93.88|92.58|93.81|92.51|93.89|92.59|93.81|92.51|14
1655653990000|2022-06-19 15:53:10|93.8|92.5|93.83|92.53|93.83|92.53|93.8|92.5|2
1655654000000|2022-06-19 15:53:20|93.81|92.51|93.82|92.52|93.82|92.52|93.81|92.51|4
1655654010000|2022-06-19 15:53:30|93.81|92.51|93.81|92.51|93.82|92.52|93.81|92.51|3
1655654020000|2022-06-19 15:53:40|93.79|92.49|93.8|92.5|93.8|92.5|93.76|92.46|3
1655654030000|2022-06-19 15:53:50|93.81|92.51|93.84|92.54|93.88|92.58|93.81|92.51|13
1655654040000|2022-06-19 15:54:00|93.87|92.57|93.82|92.52|93.88|92.58|93.82|92.52|9
1655654050000|2022-06-19 15:54:10|93.81|92.51|93.85|92.55|93.85|92.55|93.81|92.51|5
1655654060000|2022-06-19 15:54:20|93.84|92.54|93.89|92.59|93.92|92.62|93.84|92.54|8
1655654070000|2022-06-19 15:54:30|93.91|92.61|93.98|92.68|93.98|92.68|93.91|92.61|7
1655654080000|2022-06-19 15:54:40|93.97|92.67|93.99|92.69|94.02|92.72|93.97|92.67|14
1655654090000|2022-06-19 15:54:50|93.97|92.67|93.89|92.59|93.97|92.67|93.89|92.59|8
1655654100000|2022-06-19 15:55:00|93.88|92.58|93.98|92.68|93.98|92.68|93.88|92.58|10
1655654110000|2022-06-19 15:55:10|93.97|92.67|93.9|92.6|93.98|92.68|93.9|92.6|10
1655654120000|2022-06-19 15:55:20|93.87|92.57|93.85|92.55|93.89|92.59|93.85|92.55|9
1655654130000|2022-06-19 15:55:30|93.84|92.54|93.79|92.49|93.84|92.54|93.79|92.49|6
1655654140000|2022-06-19 15:55:40|93.8|92.5|93.71|92.41|93.8|92.5|93.71|92.41|10
1655654150000|2022-06-19 15:55:50|93.73|92.43|93.56|92.26|93.73|92.43|93.56|92.26|13
1655654160000|2022-06-19 15:56:00|93.54|92.24|93.47|92.17|93.54|92.24|93.47|92.17|13
1655654170000|2022-06-19 15:56:10|93.48|92.18|93.51|92.21|93.52|92.22|93.47|92.17|11
1655654180000|2022-06-19 15:56:20|93.53|92.23|93.53|92.23|93.54|92.24|93.53|92.23|7
1655654190000|2022-06-19 15:56:30|93.54|92.24|93.54|92.24|93.54|92.24|93.53|92.23|3
1655654200000|2022-06-19 15:56:40|93.55|92.25|93.54|92.24|93.61|92.31|93.54|92.24|11
1655654210000|2022-06-19 15:56:50|93.55|92.25|93.61|92.31|93.61|92.31|93.54|92.24|7
1655654220000|2022-06-19 15:57:00|93.63|92.33|93.64|92.34|93.64|92.34|93.63|92.33|4
1655654230000|2022-06-19 15:57:10|93.66|92.36|93.77|92.47|93.77|92.47|93.66|92.36|4
1655654240000|2022-06-19 15:57:20|93.76|92.46|93.73|92.43|93.76|92.46|93.72|92.42|5
1655654250000|2022-06-19 15:57:30|93.72|92.42|93.73|92.43|93.73|92.43|93.72|92.42|2
1655654260000|2022-06-19 15:57:40|93.72|92.42|93.72|92.42|93.72|92.42|93.72|92.42|1
1655654270000|2022-06-19 15:57:50|93.73|92.43|93.72|92.42|93.73|92.43|93.72|92.42|4
1655654280000|2022-06-19 15:58:00|93.73|92.43|93.75|92.45|93.75|92.45|93.72|92.42|6
1655654290000|2022-06-19 15:58:10|93.74|92.44|93.73|92.43|93.75|92.45|93.73|92.43|3
1655654300000|2022-06-19 15:58:20|93.72|92.42|93.72|92.42|93.72|92.42|93.72|92.42|1
1655654320000|2022-06-19 15:58:40|93.71|92.41|93.73|92.43|93.73|92.43|93.71|92.41|3
1655654340000|2022-06-19 15:59:00|93.75|92.45|93.76|92.46|93.76|92.46|93.75|92.45|2
1655654350000|2022-06-19 15:59:10|93.78|92.48|93.86|92.56|93.91|92.61|93.78|92.48|9
1655654360000|2022-06-19 15:59:20|93.87|92.57|93.91|92.61|93.91|92.61|93.87|92.57|6
1655654370000|2022-06-19 15:59:30|93.9|92.6|93.91|92.61|93.91|92.61|93.89|92.59|4
1655654380000|2022-06-19 15:59:40|93.9|92.6|93.9|92.6|93.9|92.6|93.9|92.6|1
1655654390000|2022-06-19 15:59:50|93.91|92.61|93.9|92.6|93.91|92.61|93.9|92.6|2
1655654400000|2022-06-19 16:00:00|93.89|92.59|93.87|92.57|93.89|92.59|93.85|92.55|8
1655654410000|2022-06-19 16:00:10|93.86|92.56|93.92|92.62|93.94|92.64|93.86|92.56|6
1655654420000|2022-06-19 16:00:20|93.91|92.61|93.76|92.46|93.91|92.61|93.76|92.46|14
1655654440000|2022-06-19 16:00:40|93.75|92.45|93.72|92.42|93.75|92.45|93.72|92.42|2
1655654450000|2022-06-19 16:00:50|93.69|92.39|93.52|92.22|93.69|92.39|93.52|92.22|9
1655654460000|2022-06-19 16:01:00|93.54|92.24|93.52|92.22|93.54|92.24|93.47|92.17|10
1655654470000|2022-06-19 16:01:10|93.51|92.21|93.45|92.15|93.51|92.21|93.45|92.15|5
1655654480000|2022-06-19 16:01:20|93.44|92.14|93.45|92.15|93.45|92.15|93.41|92.11|6
1655654490000|2022-06-19 16:01:30|93.46|92.16|93.45|92.15|93.46|92.16|93.45|92.15|2
1655654500000|2022-06-19 16:01:40|93.46|92.16|93.56|92.26|93.56|92.26|93.46|92.16|6
1655654510000|2022-06-19 16:01:50|93.57|92.27|93.84|92.54|93.84|92.54|93.57|92.27|16
1655654520000|2022-06-19 16:02:00|93.85|92.55|93.94|92.64|93.94|92.64|93.84|92.54|14
1655654530000|2022-06-19 16:02:10|93.93|92.63|93.86|92.56|93.93|92.63|93.86|92.56|7
1655654540000|2022-06-19 16:02:20|93.85|92.55|93.88|92.58|93.88|92.58|93.84|92.54|6
1655654550000|2022-06-19 16:02:30|93.89|92.59|93.91|92.61|93.92|92.62|93.89|92.59|6
1655654570000|2022-06-19 16:02:50|93.9|92.6|93.74|92.44|93.91|92.61|93.74|92.44|18
1655654580000|2022-06-19 16:03:00|93.73|92.43|93.61|92.31|93.73|92.43|93.61|92.31|9
1655654590000|2022-06-19 16:03:10|93.6|92.3|93.59|92.29|93.6|92.3|93.54|92.24|7
1655654600000|2022-06-19 16:03:20|93.55|92.25|93.58|92.28|93.59|92.29|93.55|92.25|4
1655654610000|2022-06-19 16:03:30|93.59|92.29|93.61|92.31|93.61|92.31|93.59|92.29|3
1655654620000|2022-06-19 16:03:40|93.6|92.3|93.55|92.25|93.6|92.3|93.55|92.25|5
1655654630000|2022-06-19 16:03:50|93.54|92.24|93.52|92.22|93.54|92.24|93.52|92.22|2
1655654640000|2022-06-19 16:04:00|93.53|92.23|93.63|92.33|93.63|92.33|93.53|92.23|8
1655654650000|2022-06-19 16:04:10|93.64|92.34|93.63|92.33|93.64|92.34|93.6|92.3|4
1655654670000|2022-06-19 16:04:30|93.64|92.34|93.64|92.34|93.64|92.34|93.64|92.34|1
1655654680000|2022-06-19 16:04:40|93.65|92.35|93.8|92.5|93.8|92.5|93.65|92.35|6
1655654690000|2022-06-19 16:04:50|93.82|92.52|93.89|92.59|93.93|92.63|93.82|92.52|18
1655654700000|2022-06-19 16:05:00|93.9|92.6|93.89|92.59|93.9|92.6|93.89|92.59|2
1655654710000|2022-06-19 16:05:10|93.9|92.6|93.9|92.6|93.92|92.62|93.89|92.59|6
1655654720000|2022-06-19 16:05:20|93.89|92.59|93.85|92.55|93.89|92.59|93.85|92.55|8
1655654730000|2022-06-19 16:05:30|93.86|92.56|93.8|92.5|93.86|92.56|93.8|92.5|8
1655654740000|2022-06-19 16:05:40|93.81|92.51|93.83|92.53|93.84|92.54|93.81|92.51|4
1655654750000|2022-06-19 16:05:50|93.85|92.55|93.75|92.45|93.85|92.55|93.75|92.45|8
1655654760000|2022-06-19 16:06:00|93.77|92.47|93.72|92.42|93.78|92.48|93.72|92.42|9
1655654770000|2022-06-19 16:06:10|93.73|92.43|93.55|92.25|93.73|92.43|93.55|92.25|12
1655654780000|2022-06-19 16:06:20|93.52|92.22|93.52|92.22|93.52|92.22|93.52|92.22|1
1655654790000|2022-06-19 16:06:30|93.53|92.23|93.59|92.29|93.61|92.31|93.53|92.23|10
1655654800000|2022-06-19 16:06:40|93.6|92.3|93.74|92.44|93.74|92.44|93.6|92.3|7
1655654810000|2022-06-19 16:06:50|93.73|92.43|93.61|92.31|93.73|92.43|93.61|92.31|8
1655654820000|2022-06-19 16:07:00|93.62|92.32|93.64|92.34|93.64|92.34|93.62|92.32|3
1655654830000|2022-06-19 16:07:10|93.65|92.35|93.65|92.35|93.65|92.35|93.65|92.35|1
1655654840000|2022-06-19 16:07:20|93.64|92.34|93.58|92.28|93.64|92.34|93.58|92.28|5
1655654850000|2022-06-19 16:07:30|93.57|92.27|93.52|92.22|93.57|92.27|93.52|92.22|8
1655654860000|2022-06-19 16:07:40|93.48|92.18|93.55|92.25|93.55|92.25|93.48|92.18|5
1655654870000|2022-06-19 16:07:50|93.54|92.24|93.51|92.21|93.54|92.24|93.51|92.21|4
1655654880000|2022-06-19 16:08:00|93.5|92.2|93.42|92.12|93.5|92.2|93.42|92.12|8
1655654890000|2022-06-19 16:08:10|93.45|92.15|93.45|92.15|93.45|92.15|93.45|92.15|1
1655654900000|2022-06-19 16:08:20|93.46|92.16|93.42|92.12|93.46|92.16|93.42|92.12|3
1655654910000|2022-06-19 16:08:30|93.43|92.13|93.45|92.15|93.45|92.15|93.43|92.13|3
1655654920000|2022-06-19 16:08:40|93.46|92.16|93.58|92.28|93.59|92.29|93.46|92.16|11
1655654930000|2022-06-19 16:08:50|93.59|92.29|93.59|92.29|93.61|92.31|93.59|92.29|5
1655654940000|2022-06-19 16:09:00|93.57|92.27|93.6|92.3|93.6|92.3|93.55|92.25|7
1655654950000|2022-06-19 16:09:10|93.59|92.29|93.48|92.18|93.59|92.29|93.48|92.18|8
1655654970000|2022-06-19 16:09:30|93.49|92.19|93.43|92.13|93.49|92.19|93.43|92.13|10
1655654980000|2022-06-19 16:09:40|93.44|92.14|93.49|92.19|93.49|92.19|93.44|92.14|4
1655654990000|2022-06-19 16:09:50|93.48|92.18|93.49|92.19|93.49|92.19|93.48|92.18|2
1655655000000|2022-06-19 16:10:00|93.48|92.18|93.51|92.21|93.52|92.22|93.48|92.18|7
1655655010000|2022-06-19 16:10:10|93.5|92.2|93.5|92.2|93.5|92.2|93.5|92.2|1
1655655020000|2022-06-19 16:10:20|93.49|92.19|93.45|92.15|93.49|92.19|93.45|92.15|6
1655655030000|2022-06-19 16:10:30|93.46|92.16|93.49|92.19|93.49|92.19|93.46|92.16|3
1655655040000|2022-06-19 16:10:40|93.48|92.18|93.43|92.13|93.48|92.18|93.42|92.12|8
1655655050000|2022-06-19 16:10:50|93.42|92.12|93.42|92.12|93.42|92.12|93.41|92.11|5
1655655060000|2022-06-19 16:11:00|93.41|92.11|93.5|92.2|93.51|92.21|93.41|92.11|5
1655655070000|2022-06-19 16:11:10|93.49|92.19|93.45|92.15|93.49|92.19|93.45|92.15|4
1655655080000|2022-06-19 16:11:20|93.44|92.14|93.43|92.13|93.44|92.14|93.42|92.12|4
1655655090000|2022-06-19 16:11:30|93.42|92.12|93.43|92.13|93.49|92.19|93.42|92.12|11
1655655100000|2022-06-19 16:11:40|93.42|92.12|93.42|92.12|93.42|92.12|93.42|92.12|1
1655655110000|2022-06-19 16:11:50|93.41|92.11|93.32|92.02|93.41|92.11|93.32|92.02|8
1655655120000|2022-06-19 16:12:00|93.33|92.03|93.33|92.03|93.35|92.05|93.33|92.03|4
1655655130000|2022-06-19 16:12:10|93.42|92.12|93.42|92.12|93.42|92.12|93.4|92.1|5
1655655140000|2022-06-19 16:12:20|93.39|92.09|93.32|92.02|93.39|92.09|93.32|92.02|7
1655655150000|2022-06-19 16:12:30|93.33|92.03|93.33|92.03|93.39|92.09|93.33|92.03|6
1655655160000|2022-06-19 16:12:40|93.32|92.02|93.3|92|93.32|92.02|93.27|91.97|9
1655655170000|2022-06-19 16:12:50|93.29|91.99|93.3|92|93.3|92|93.28|91.98|4
1655655180000|2022-06-19 16:13:00|93.29|91.99|93.29|91.99|93.29|91.99|93.25|91.95|11
1655655190000|2022-06-19 16:13:10|93.28|91.98|93.28|91.98|93.29|91.99|93.27|91.97|5
1655655200000|2022-06-19 16:13:20|93.27|91.97|93.26|91.96|93.27|91.97|93.24|91.94|6
1655655210000|2022-06-19 16:13:30|93.25|91.95|93.3|92|93.3|92|93.25|91.95|4
1655655220000|2022-06-19 16:13:40|93.31|92.01|93.28|91.98|93.31|92.01|93.27|91.97|8
1655655230000|2022-06-19 16:13:50|93.27|91.97|93.23|91.93|93.27|91.97|93.23|91.93|4
1655655240000|2022-06-19 16:14:00|93.22|91.92|93.24|91.94|93.25|91.95|93.21|91.91|5
1655655250000|2022-06-19 16:14:10|93.23|91.93|93.23|91.93|93.24|91.94|93.23|91.93|3
1655655260000|2022-06-19 16:14:20|93.22|91.92|93.22|91.92|93.22|91.92|93.22|91.92|1
1655655270000|2022-06-19 16:14:30|93.23|91.93|93.31|92.01|93.32|92.02|93.23|91.93|9
1655655280000|2022-06-19 16:14:40|93.32|92.02|93.32|92.02|93.33|92.03|93.32|92.02|3
1655655300000|2022-06-19 16:15:00|93.33|92.03|93.34|92.04|93.35|92.05|93.33|92.03|4
1655655310000|2022-06-19 16:15:10|93.33|92.03|93.27|91.97|93.34|92.04|93.27|91.97|5
1655655320000|2022-06-19 16:15:20|93.26|91.96|93.31|92.01|93.31|92.01|93.26|91.96|7
1655655330000|2022-06-19 16:15:30|93.32|92.02|93.33|92.03|93.34|92.04|93.32|92.02|4
1655655340000|2022-06-19 16:15:40|93.32|92.02|93.29|91.99|93.32|92.02|93.29|91.99|6
1655655350000|2022-06-19 16:15:50|93.28|91.98|93.24|91.94|93.29|91.99|93.24|91.94|7
1655655360000|2022-06-19 16:16:00|93.23|91.93|93.23|91.93|93.23|91.93|93.23|91.93|1
1655655370000|2022-06-19 16:16:10|93.22|91.92|93.22|91.92|93.22|91.92|93.22|91.92|1
1655655380000|2022-06-19 16:16:20|93.21|91.91|93.2|91.9|93.21|91.91|93.2|91.9|2
1655655390000|2022-06-19 16:16:30|93.19|91.89|93.18|91.88|93.19|91.89|93.18|91.88|2
1655655400000|2022-06-19 16:16:40|93.17|91.87|93.16|91.86|93.17|91.87|93.16|91.86|2
1655655410000|2022-06-19 16:16:50|93.15|91.85|93.14|91.84|93.15|91.85|93.14|91.84|4
1655655420000|2022-06-19 16:17:00|93.12|91.82|93.11|91.81|93.12|91.82|93.11|91.81|2
1655655440000|2022-06-19 16:17:20|93.1|91.8|93.07|91.77|93.1|91.8|93.06|91.76|5
1655655450000|2022-06-19 16:17:30|93.08|91.78|93.05|91.75|93.08|91.78|93.05|91.75|4
1655655470000|2022-06-19 16:17:50|93.04|91.74|92.94|91.64|93.04|91.74|92.94|91.64|10
1655655480000|2022-06-19 16:18:00|92.93|91.63|92.89|91.59|92.93|91.63|92.87|91.57|8
1655655490000|2022-06-19 16:18:10|92.9|91.6|92.91|91.61|92.92|91.62|92.89|91.59|9
1655655500000|2022-06-19 16:18:20|92.93|91.63|92.97|91.67|92.97|91.67|92.92|91.62|7
1655655510000|2022-06-19 16:18:30|92.96|91.66|92.96|91.66|92.96|91.66|92.96|91.66|1
1655655520000|2022-06-19 16:18:40|92.95|91.65|92.94|91.64|92.96|91.66|92.94|91.64|4
1655655540000|2022-06-19 16:19:00|92.93|91.63|92.95|91.65|92.95|91.65|92.93|91.63|3
1655655550000|2022-06-19 16:19:10|93.03|91.73|93.11|91.81|93.12|91.82|93.03|91.73|6
1655655560000|2022-06-19 16:19:20|93.14|91.84|93.15|91.85|93.15|91.85|93.14|91.84|4
1655655570000|2022-06-19 16:19:30|93.14|91.84|93.23|91.93|93.23|91.93|93.14|91.84|8
1655655580000|2022-06-19 16:19:40|93.24|91.94|93.24|91.94|93.24|91.94|93.24|91.94|1
1655655590000|2022-06-19 16:19:50|93.2|91.9|93.16|91.86|93.21|91.91|93.16|91.86|7
1655655600000|2022-06-19 16:20:00|93.15|91.85|93.13|91.83|93.15|91.85|93.12|91.82|6
1655655610000|2022-06-19 16:20:10|93.16|91.86|93.19|91.89|93.19|91.89|93.15|91.85|4
1655655620000|2022-06-19 16:20:20|93.2|91.9|93.2|91.9|93.21|91.91|93.2|91.9|3
1655655630000|2022-06-19 16:20:30|93.21|91.91|93.21|91.91|93.21|91.91|93.21|91.91|1
1655655640000|2022-06-19 16:20:40|93.2|91.9|93.2|91.9|93.21|91.91|93.2|91.9|3
1655655650000|2022-06-19 16:20:50|93.21|91.91|93.21|91.91|93.21|91.91|93.21|91.91|1
1655655660000|2022-06-19 16:21:00|93.2|91.9|93.21|91.91|93.21|91.91|93.2|91.9|2
1655655670000|2022-06-19 16:21:10|93.23|91.93|93.14|91.84|93.23|91.93|93.13|91.83|13
1655655680000|2022-06-19 16:21:20|93.15|91.85|93.15|91.85|93.16|91.86|93.15|91.85|5
1655655690000|2022-06-19 16:21:30|93.14|91.84|93.18|91.88|93.18|91.88|93.14|91.84|4
1655655700000|2022-06-19 16:21:40|93.17|91.87|93.16|91.86|93.17|91.87|93.15|91.85|6
1655655710000|2022-06-19 16:21:50|93.17|91.87|93.17|91.87|93.17|91.87|93.17|91.87|1
1655655730000|2022-06-19 16:22:10|93.18|91.88|93.16|91.86|93.18|91.88|93.16|91.86|3
1655655740000|2022-06-19 16:22:20|93.17|91.87|93.17|91.87|93.17|91.87|93.17|91.87|1
1655655760000|2022-06-19 16:22:40|93.16|91.86|93.14|91.84|93.17|91.87|93.14|91.84|5
1655655770000|2022-06-19 16:22:50|93.13|91.83|93.11|91.81|93.13|91.83|93.11|91.81|5
1655655780000|2022-06-19 16:23:00|93.12|91.82|93.1|91.8|93.12|91.82|93.1|91.8|3
1655655790000|2022-06-19 16:23:10|93.09|91.79|93.05|91.75|93.09|91.79|93.05|91.75|3
1655655800000|2022-06-19 16:23:20|93.06|91.76|93.07|91.77|93.07|91.77|93.05|91.75|3
1655655810000|2022-06-19 16:23:30|93.06|91.76|92.95|91.65|93.06|91.76|92.95|91.65|11
1655655820000|2022-06-19 16:23:40|92.94|91.64|92.91|91.61|92.94|91.64|92.91|91.61|4
1655655830000|2022-06-19 16:23:50|92.9|91.6|92.91|91.61|92.91|91.61|92.9|91.6|2
1655655840000|2022-06-19 16:24:00|92.9|91.6|92.93|91.63|92.97|91.67|92.86|91.56|12
1655655850000|2022-06-19 16:24:10|92.97|91.67|92.97|91.67|92.97|91.67|92.95|91.65|4
1655655860000|2022-06-19 16:24:20|92.96|91.66|92.95|91.65|92.96|91.66|92.95|91.65|2
1655655870000|2022-06-19 16:24:30|92.97|91.67|92.94|91.64|92.97|91.67|92.94|91.64|4
1655655880000|2022-06-19 16:24:40|92.95|91.65|93.02|91.72|93.02|91.72|92.95|91.65|6
1655655890000|2022-06-19 16:24:50|93.03|91.73|93.04|91.74|93.04|91.74|93.03|91.73|2
1655655900000|2022-06-19 16:25:00|93.03|91.73|93.05|91.75|93.05|91.75|93.03|91.73|3
1655655910000|2022-06-19 16:25:10|93.07|91.77|93.1|91.8|93.1|91.8|93.07|91.77|6
1655655920000|2022-06-19 16:25:20|93.09|91.79|93.09|91.79|93.09|91.79|93.08|91.78|3
1655655940000|2022-06-19 16:25:40|93.07|91.77|93.09|91.79|93.09|91.79|93.07|91.77|2
1655655950000|2022-06-19 16:25:50|93.1|91.8|93.09|91.79|93.1|91.8|93.09|91.79|2
1655655960000|2022-06-19 16:26:00|93.14|91.84|93.14|91.84|93.14|91.84|93.14|91.84|1
1655655970000|2022-06-19 16:26:10|93.16|91.86|93.16|91.86|93.16|91.86|93.16|91.86|1
1655655990000|2022-06-19 16:26:30|93.14|91.84|93.13|91.83|93.15|91.85|93.13|91.83|4
1655656000000|2022-06-19 16:26:40|93.14|91.84|93.14|91.84|93.14|91.84|93.14|91.84|1
1655656010000|2022-06-19 16:26:50|93.17|91.87|93.17|91.87|93.17|91.87|93.17|91.87|1
1655656020000|2022-06-19 16:27:00|93.16|91.86|93.16|91.86|93.16|91.86|93.14|91.84|3
1655656060000|2022-06-19 16:27:40|93.14|91.84|93.1|91.8|93.14|91.84|93.1|91.8|4
1655656070000|2022-06-19 16:27:50|93.08|91.78|93.09|91.79|93.09|91.79|93.08|91.78|2
1655656080000|2022-06-19 16:28:00|93.08|91.78|93.06|91.76|93.09|91.79|93.06|91.76|5
1655656090000|2022-06-19 16:28:10|93.07|91.77|93.06|91.76|93.07|91.77|93.06|91.76|2
1655656100000|2022-06-19 16:28:20|93.07|91.77|93.07|91.77|93.07|91.77|93.07|91.77|1
1655656130000|2022-06-19 16:28:50|93.09|91.79|93.13|91.83|93.14|91.84|93.09|91.79|11
1655656140000|2022-06-19 16:29:00|93.12|91.82|93.1|91.8|93.12|91.82|93.1|91.8|4
1655656150000|2022-06-19 16:29:10|93.11|91.81|93.11|91.81|93.11|91.81|93.11|91.81|1
1655656160000|2022-06-19 16:29:20|93.12|91.82|93.11|91.81|93.13|91.83|93.11|91.81|4
1655656170000|2022-06-19 16:29:30|93.1|91.8|93.14|91.84|93.14|91.84|93.1|91.8|5
1655656180000|2022-06-19 16:29:40|93.15|91.85|93.15|91.85|93.16|91.86|93.15|91.85|3
1655656190000|2022-06-19 16:29:50|93.17|91.87|93.17|91.87|93.17|91.87|93.17|91.87|1
1655656220000|2022-06-19 16:30:20|93.16|91.86|93.16|91.86|93.16|91.86|93.16|91.86|1
1655656230000|2022-06-19 16:30:30|93.17|91.87|93.16|91.86|93.17|91.87|93.16|91.86|2
1655656260000|2022-06-19 16:31:00|93.17|91.87|93.16|91.86|93.17|91.87|93.16|91.86|2
1655656270000|2022-06-19 16:31:10|93.17|91.87|93.1|91.8|93.17|91.87|93.1|91.8|8
1655656280000|2022-06-19 16:31:20|93.07|91.77|93.07|91.77|93.07|91.77|93.07|91.77|1
1655656290000|2022-06-19 16:31:30|93.08|91.78|93.07|91.77|93.08|91.78|93.07|91.77|2
1655656320000|2022-06-19 16:32:00|93.08|91.78|93.03|91.73|93.08|91.78|93.02|91.72|6
1655656330000|2022-06-19 16:32:10|93.02|91.72|92.99|91.69|93.02|91.72|92.99|91.69|4
1655656360000|2022-06-19 16:32:40|92.98|91.68|92.98|91.68|92.98|91.68|92.97|91.67|3
1655656400000|2022-06-19 16:33:20|93|91.7|93.07|91.77|93.09|91.79|93|91.7|6
1655656410000|2022-06-19 16:33:30|93.08|91.78|93.09|91.79|93.09|91.79|93.08|91.78|2
1655656420000|2022-06-19 16:33:40|93.08|91.78|93.08|91.78|93.08|91.78|93.08|91.78|1
1655656440000|2022-06-19 16:34:00|93.09|91.79|93.1|91.8|93.1|91.8|93.09|91.79|2
1655656450000|2022-06-19 16:34:10|93.11|91.81|93.13|91.83|93.13|91.83|93.11|91.81|4
1655656460000|2022-06-19 16:34:20|93.15|91.85|93.15|91.85|93.15|91.85|93.15|91.85|1
1655656470000|2022-06-19 16:34:30|93.14|91.84|93.14|91.84|93.15|91.85|93.14|91.84|3
1655656480000|2022-06-19 16:34:40|93.13|91.83|93.12|91.82|93.13|91.83|93.11|91.81|4
1655656490000|2022-06-19 16:34:50|93.1|91.8|93.1|91.8|93.12|91.82|93.1|91.8|5
1655656500000|2022-06-19 16:35:00|93.12|91.82|93.1|91.8|93.12|91.82|93.09|91.79|6
1655656510000|2022-06-19 16:35:10|93.09|91.79|93.11|91.81|93.11|91.81|93.09|91.79|3
1655656520000|2022-06-19 16:35:20|93.1|91.8|93.09|91.79|93.1|91.8|93.09|91.79|2
1655656540000|2022-06-19 16:35:40|93.08|91.78|92.97|91.67|93.08|91.78|92.95|91.65|13
1655656550000|2022-06-19 16:35:50|92.98|91.68|92.98|91.68|92.98|91.68|92.94|91.64|8
1655656560000|2022-06-19 16:36:00|92.97|91.67|92.97|91.67|92.97|91.67|92.97|91.67|1
1655656570000|2022-06-19 16:36:10|92.98|91.68|92.98|91.68|92.99|91.69|92.98|91.68|3
1655656580000|2022-06-19 16:36:20|92.99|91.69|93.07|91.77|93.07|91.77|92.98|91.68|11
1655656590000|2022-06-19 16:36:30|93.08|91.78|93.12|91.82|93.13|91.83|93.08|91.78|8
1655656600000|2022-06-19 16:36:40|93.11|91.81|93.09|91.79|93.12|91.82|93.09|91.79|8
1655656610000|2022-06-19 16:36:50|93.08|91.78|93.08|91.78|93.08|91.78|93.07|91.77|3
1655656640000|2022-06-19 16:37:20|93.1|91.8|93.13|91.83|93.14|91.84|93.1|91.8|6
1655656650000|2022-06-19 16:37:30|93.12|91.82|93.12|91.82|93.12|91.82|93.12|91.82|1
1655656660000|2022-06-19 16:37:40|93.14|91.84|93.14|91.84|93.14|91.84|93.13|91.83|5
1655656670000|2022-06-19 16:37:50|93.15|91.85|93.15|91.85|93.15|91.85|93.15|91.85|1
1655656690000|2022-06-19 16:38:10|93.16|91.86|93.17|91.87|93.17|91.87|93.16|91.86|2
1655656700000|2022-06-19 16:38:20|93.16|91.86|93.16|91.86|93.16|91.86|93.16|91.86|1
1655656710000|2022-06-19 16:38:30|93.17|91.87|93.15|91.85|93.17|91.87|93.15|91.85|2
1655656720000|2022-06-19 16:38:40|93.14|91.84|93.1|91.8|93.14|91.84|93.1|91.8|4
1655656730000|2022-06-19 16:38:50|93.09|91.79|93.12|91.82|93.13|91.83|93.09|91.79|6
1655656740000|2022-06-19 16:39:00|93.15|91.85|93.14|91.84|93.15|91.85|93.11|91.81|6
1655656750000|2022-06-19 16:39:10|93.13|91.83|93.1|91.8|93.14|91.84|93.09|91.79|8
1655656760000|2022-06-19 16:39:20|93.09|91.79|93.09|91.79|93.09|91.79|93.08|91.78|3
1655656770000|2022-06-19 16:39:30|93.1|91.8|93.12|91.82|93.12|91.82|93.1|91.8|4
1655656780000|2022-06-19 16:39:40|93.11|91.81|93.12|91.82|93.13|91.83|93.1|91.8|8
1655656790000|2022-06-19 16:39:50|93.11|91.81|93.1|91.8|93.11|91.81|93.1|91.8|2
1655656800000|2022-06-19 16:40:00|93.11|91.81|93.12|91.82|93.12|91.82|93.1|91.8|4
1655656810000|2022-06-19 16:40:10|93.13|91.83|93.13|91.83|93.13|91.83|93.13|91.83|1
1655656820000|2022-06-19 16:40:20|93.12|91.82|93.13|91.83|93.13|91.83|93.12|91.82|4
1655656840000|2022-06-19 16:40:40|93.12|91.82|93.13|91.83|93.13|91.83|93.12|91.82|2
1655656870000|2022-06-19 16:41:10|93.15|91.85|93.15|91.85|93.15|91.85|93.14|91.84|3
1655656880000|2022-06-19 16:41:20|93.13|91.83|93.1|91.8|93.13|91.83|93.1|91.8|4
1655656890000|2022-06-19 16:41:30|93.08|91.78|93.07|91.77|93.08|91.78|93.07|91.77|2
1655656910000|2022-06-19 16:41:50|93.06|91.76|93.06|91.76|93.06|91.76|93.06|91.76|1
1655656920000|2022-06-19 16:42:00|93.05|91.75|93.02|91.72|93.05|91.75|93.01|91.71|6
1655656930000|2022-06-19 16:42:10|93|91.7|93|91.7|93|91.7|92.99|91.69|3
1655656940000|2022-06-19 16:42:20|92.99|91.69|92.99|91.69|92.99|91.69|92.99|91.69|1
1655656950000|2022-06-19 16:42:30|93.01|91.71|93.06|91.76|93.09|91.79|93.01|91.71|7
1655656960000|2022-06-19 16:42:40|93.08|91.78|93.13|91.83|93.13|91.83|93.08|91.78|5
1655656970000|2022-06-19 16:42:50|93.14|91.84|93.12|91.82|93.15|91.85|93.12|91.82|5
1655656980000|2022-06-19 16:43:00|93.11|91.81|93.1|91.8|93.12|91.82|93.1|91.8|4
1655656990000|2022-06-19 16:43:10|93.11|91.81|93.11|91.81|93.11|91.81|93.11|91.81|1
1655657000000|2022-06-19 16:43:20|93.1|91.8|93.12|91.82|93.13|91.83|93.1|91.8|4
1655657010000|2022-06-19 16:43:30|93.14|91.84|93.14|91.84|93.14|91.84|93.14|91.84|1
1655657020000|2022-06-19 16:43:40|93.12|91.82|93.13|91.83|93.14|91.84|93.12|91.82|3
1655657030000|2022-06-19 16:43:50|93.16|91.86|93.15|91.85|93.16|91.86|93.15|91.85|2
1655657050000|2022-06-19 16:44:10|93.16|91.86|93.16|91.86|93.16|91.86|93.15|91.85|3
1655657060000|2022-06-19 16:44:20|93.17|91.87|93.17|91.87|93.17|91.87|93.17|91.87|1
1655657070000|2022-06-19 16:44:30|93.15|91.85|93.15|91.85|93.16|91.86|93.15|91.85|3
1655657100000|2022-06-19 16:45:00|93.14|91.84|93.12|91.82|93.15|91.85|93.1|91.8|8
1655657110000|2022-06-19 16:45:10|93.13|91.83|93.13|91.83|93.13|91.83|93.13|91.83|1
1655657120000|2022-06-19 16:45:20|93.16|91.86|93.34|92.04|93.34|92.04|93.16|91.86|15
1655657130000|2022-06-19 16:45:30|93.32|92.02|93.31|92.01|93.34|92.04|93.31|92.01|9
1655657140000|2022-06-19 16:45:40|93.32|92.02|93.29|91.99|93.32|92.02|93.29|91.99|3
1655657150000|2022-06-19 16:45:50|93.28|91.98|93.27|91.97|93.29|91.99|93.27|91.97|7
1655657160000|2022-06-19 16:46:00|93.28|91.98|93.29|91.99|93.29|91.99|93.28|91.98|2
1655657170000|2022-06-19 16:46:10|93.31|92.01|93.28|91.98|93.31|92.01|93.28|91.98|3
1655657190000|2022-06-19 16:46:30|93.27|91.97|93.27|91.97|93.27|91.97|93.27|91.97|1
1655657200000|2022-06-19 16:46:40|93.26|91.96|93.26|91.96|93.26|91.96|93.26|91.96|1
1655657210000|2022-06-19 16:46:50|93.23|91.93|93.19|91.89|93.24|91.94|93.19|91.89|7
1655657220000|2022-06-19 16:47:00|93.17|91.87|93.13|91.83|93.17|91.87|93.12|91.82|7
1655657230000|2022-06-19 16:47:10|93.12|91.82|93.04|91.74|93.13|91.83|93.04|91.74|11
1655657240000|2022-06-19 16:47:20|93.05|91.75|93.01|91.71|93.05|91.75|93|91.7|11
1655657250000|2022-06-19 16:47:30|93|91.7|92.95|91.65|93|91.7|92.95|91.65|6
1655657260000|2022-06-19 16:47:40|92.94|91.64|92.9|91.6|92.94|91.64|92.9|91.6|5
1655657270000|2022-06-19 16:47:50|92.89|91.59|92.84|91.54|92.9|91.6|92.84|91.54|10
1655657280000|2022-06-19 16:48:00|92.83|91.53|92.65|91.35|92.83|91.53|92.65|91.35|12
1655657290000|2022-06-19 16:48:10|92.59|91.29|92.48|91.18|92.59|91.29|92.48|91.18|16
1655657300000|2022-06-19 16:48:20|92.49|91.19|92.83|91.53|92.83|91.53|92.48|91.18|21
1655657310000|2022-06-19 16:48:30|92.82|91.52|92.73|91.43|92.82|91.52|92.73|91.43|6
1655657320000|2022-06-19 16:48:40|92.74|91.44|92.66|91.36|92.74|91.44|92.66|91.36|8
1655657330000|2022-06-19 16:48:50|92.65|91.35|92.63|91.33|92.7|91.4|92.63|91.33|11
1655657340000|2022-06-19 16:49:00|92.62|91.32|92.43|91.13|92.62|91.32|92.42|91.12|14
1655657350000|2022-06-19 16:49:10|92.42|91.12|92.38|91.08|92.42|91.12|92.38|91.08|4
1655657360000|2022-06-19 16:49:20|92.37|91.07|92.49|91.19|92.49|91.19|92.37|91.07|6
1655657370000|2022-06-19 16:49:30|92.51|91.21|92.47|91.17|92.54|91.24|92.46|91.16|10
1655657380000|2022-06-19 16:49:40|92.48|91.18|92.49|91.19|92.53|91.23|92.48|91.18|8
1655657390000|2022-06-19 16:49:50|92.48|91.18|92.4|91.1|92.48|91.18|92.39|91.09|11
1655657400000|2022-06-19 16:50:00|92.39|91.09|92.5|91.2|92.53|91.23|92.37|91.07|16
1655657410000|2022-06-19 16:50:10|92.49|91.19|92.55|91.25|92.55|91.25|92.47|91.17|11
1655657420000|2022-06-19 16:50:20|92.56|91.26|92.56|91.26|92.56|91.26|92.56|91.26|1
1655657430000|2022-06-19 16:50:30|92.57|91.27|92.5|91.2|92.57|91.27|92.49|91.19|15
1655657440000|2022-06-19 16:50:40|92.51|91.21|92.53|91.23|92.53|91.23|92.49|91.19|7
1655657450000|2022-06-19 16:50:50|92.52|91.22|92.5|91.2|92.52|91.22|92.5|91.2|2
1655657460000|2022-06-19 16:51:00|92.49|91.19|92.55|91.25|92.55|91.25|92.47|91.17|7
1655657470000|2022-06-19 16:51:10|92.56|91.26|92.58|91.28|92.58|91.28|92.56|91.26|3
1655657510000|2022-06-19 16:51:50|92.59|91.29|92.7|91.4|92.7|91.4|92.59|91.29|3
1655657520000|2022-06-19 16:52:00|92.71|91.41|92.73|91.43|92.79|91.49|92.71|91.41|13
1655657530000|2022-06-19 16:52:10|92.74|91.44|92.74|91.44|92.74|91.44|92.73|91.43|3
1655657540000|2022-06-19 16:52:20|92.75|91.45|92.8|91.5|92.8|91.5|92.75|91.45|5
1655657570000|2022-06-19 16:52:50|92.79|91.49|92.8|91.5|92.8|91.5|92.79|91.49|2
1655657580000|2022-06-19 16:53:00|92.81|91.51|92.81|91.51|92.81|91.51|92.8|91.5|3
1655657590000|2022-06-19 16:53:10|92.8|91.5|92.78|91.48|92.81|91.51|92.78|91.48|5
1655657600000|2022-06-19 16:53:20|92.77|91.47|92.77|91.47|92.78|91.48|92.77|91.47|3
1655657610000|2022-06-19 16:53:30|92.79|91.49|92.79|91.49|92.79|91.49|92.79|91.49|1
1655657620000|2022-06-19 16:53:40|92.8|91.5|92.8|91.5|92.81|91.51|92.8|91.5|3
1655657650000|2022-06-19 16:54:10|92.81|91.51|92.81|91.51|92.81|91.51|92.81|91.51|1
1655657660000|2022-06-19 16:54:20|92.8|91.5|92.8|91.5|92.8|91.5|92.8|91.5|1
1655657670000|2022-06-19 16:54:30|92.79|91.49|92.82|91.52|92.82|91.52|92.79|91.49|6
1655657680000|2022-06-19 16:54:40|92.86|91.56|92.86|91.56|92.86|91.56|92.86|91.56|1
1655657690000|2022-06-19 16:54:50|92.87|91.57|92.85|91.55|92.88|91.58|92.85|91.55|6
1655657700000|2022-06-19 16:55:00|92.84|91.54|92.85|91.55|92.85|91.55|92.84|91.54|4
1655657710000|2022-06-19 16:55:10|92.84|91.54|92.81|91.51|92.84|91.54|92.81|91.51|4
1655657740000|2022-06-19 16:55:40|92.82|91.52|92.82|91.52|92.82|91.52|92.82|91.52|1
1655657750000|2022-06-19 16:55:50|92.83|91.53|92.82|91.52|92.83|91.53|92.82|91.52|2
1655657770000|2022-06-19 16:56:10|92.83|91.53|92.83|91.53|92.84|91.54|92.83|91.53|3
1655657800000|2022-06-19 16:56:40|92.82|91.52|92.86|91.56|92.87|91.57|92.82|91.52|5
1655657810000|2022-06-19 16:56:50|92.88|91.58|92.91|91.61|92.91|91.61|92.88|91.58|2
1655657820000|2022-06-19 16:57:00|92.9|91.6|92.83|91.53|92.9|91.6|92.82|91.52|8
1655657850000|2022-06-19 16:57:30|92.82|91.52|92.81|91.51|92.82|91.52|92.81|91.51|2
1655657860000|2022-06-19 16:57:40|92.8|91.5|92.79|91.49|92.81|91.51|92.79|91.49|3
1655657870000|2022-06-19 16:57:50|92.78|91.48|92.8|91.5|92.81|91.51|92.78|91.48|4
1655657880000|2022-06-19 16:58:00|92.81|91.51|92.82|91.52|92.84|91.54|92.81|91.51|5
1655657900000|2022-06-19 16:58:20|92.83|91.53|92.83|91.53|92.83|91.53|92.83|91.53|1
1655657920000|2022-06-19 16:58:40|92.84|91.54|92.9|91.6|92.9|91.6|92.83|91.53|5
1655657930000|2022-06-19 16:58:50|92.89|91.59|92.92|91.62|92.94|91.64|92.89|91.59|9
1655657950000|2022-06-19 16:59:10|92.93|91.63|92.91|91.61|92.93|91.63|92.91|91.61|2
1655657960000|2022-06-19 16:59:20|92.92|91.62|92.93|91.63|92.93|91.63|92.92|91.62|2
1655657970000|2022-06-19 16:59:30|92.94|91.64|92.93|91.63|92.96|91.66|92.93|91.63|4
1655657980000|2022-06-19 16:59:40|92.94|91.64|92.93|91.63|92.95|91.65|92.93|91.63|3
1655657990000|2022-06-19 16:59:50|92.92|91.62|92.93|91.63|92.93|91.63|92.92|91.62|2
1655658000000|2022-06-19 17:00:00|92.92|91.62|92.91|91.61|92.92|91.62|92.91|91.61|4
1655658010000|2022-06-19 17:00:10|92.93|91.63|92.95|91.65|92.95|91.65|92.93|91.63|2
1655658020000|2022-06-19 17:00:20|92.96|91.66|92.95|91.65|92.96|91.66|92.95|91.65|2
1655658030000|2022-06-19 17:00:30|92.96|91.66|92.95|91.65|92.96|91.66|92.95|91.65|2
1655658040000|2022-06-19 17:00:40|92.96|91.66|92.95|91.65|92.96|91.66|92.95|91.65|2
1655658050000|2022-06-19 17:00:50|92.96|91.66|93.1|91.8|93.11|91.81|92.96|91.66|9
1655658060000|2022-06-19 17:01:00|93.08|91.78|93.06|91.76|93.08|91.78|93.02|91.72|9
1655658070000|2022-06-19 17:01:10|93.04|91.74|93.07|91.77|93.11|91.81|93.04|91.74|11
1655658080000|2022-06-19 17:01:20|93.08|91.78|93|91.7|93.08|91.78|93|91.7|6
1655658100000|2022-06-19 17:01:40|92.99|91.69|93|91.7|93|91.7|92.99|91.69|2
1655658110000|2022-06-19 17:01:50|92.99|91.69|92.98|91.68|93|91.7|92.98|91.68|6
1655658120000|2022-06-19 17:02:00|92.96|91.66|92.99|91.69|93|91.7|92.95|91.65|7
1655658130000|2022-06-19 17:02:10|93.03|91.73|93.03|91.73|93.03|91.73|93.02|91.72|3
1655658140000|2022-06-19 17:02:20|93.05|91.75|93.05|91.75|93.07|91.77|93.05|91.75|9
1655658150000|2022-06-19 17:02:30|93.07|91.77|93.09|91.79|93.1|91.8|93.06|91.76|5
1655658160000|2022-06-19 17:02:40|93.1|91.8|93.05|91.75|93.11|91.81|93.05|91.75|6
1655658170000|2022-06-19 17:02:50|93.06|91.76|93.05|91.75|93.06|91.76|93.04|91.74|6
1655658180000|2022-06-19 17:03:00|93.04|91.74|93|91.7|93.05|91.75|92.99|91.69|7
1655658190000|2022-06-19 17:03:10|92.99|91.69|92.99|91.69|93|91.7|92.96|91.66|8
1655658200000|2022-06-19 17:03:20|93|91.7|93|91.7|93|91.7|93|91.7|1
1655658210000|2022-06-19 17:03:30|92.97|91.67|92.95|91.65|92.97|91.67|92.95|91.65|3
1655658220000|2022-06-19 17:03:40|92.96|91.66|92.97|91.67|92.98|91.68|92.96|91.66|4
1655658230000|2022-06-19 17:03:50|92.99|91.69|93|91.7|93|91.7|92.99|91.69|2
1655658240000|2022-06-19 17:04:00|93.01|91.71|93.01|91.71|93.01|91.71|93.01|91.71|1
1655658250000|2022-06-19 17:04:10|93|91.7|93.03|91.73|93.03|91.73|93|91.7|4
1655658260000|2022-06-19 17:04:20|93.02|91.72|93.01|91.71|93.03|91.73|93.01|91.71|4
1655658270000|2022-06-19 17:04:30|92.99|91.69|92.97|91.67|93.03|91.73|92.96|91.66|12
1655658280000|2022-06-19 17:04:40|93.01|91.71|93.01|91.71|93.01|91.71|93|91.7|3
1655658300000|2022-06-19 17:05:00|93|91.7|93|91.7|93|91.7|93|91.7|1
1655658310000|2022-06-19 17:05:10|93.02|91.72|92.97|91.67|93.02|91.72|92.97|91.67|7
1655658320000|2022-06-19 17:05:20|93|91.7|92.95|91.65|93.01|91.71|92.95|91.65|7
1655658330000|2022-06-19 17:05:30|92.94|91.64|92.93|91.63|92.94|91.64|92.93|91.63|2
1655658340000|2022-06-19 17:05:40|92.92|91.62|92.93|91.63|92.93|91.63|92.92|91.62|2
1655658350000|2022-06-19 17:05:50|92.92|91.62|92.93|91.63|92.94|91.64|92.91|91.61|4
1655658360000|2022-06-19 17:06:00|92.92|91.62|92.9|91.6|92.92|91.62|92.9|91.6|3
1655658370000|2022-06-19 17:06:10|92.89|91.59|92.84|91.54|92.89|91.59|92.84|91.54|6
1655658380000|2022-06-19 17:06:20|92.83|91.53|92.82|91.52|92.83|91.53|92.81|91.51|4
1655658390000|2022-06-19 17:06:30|92.83|91.53|92.83|91.53|92.83|91.53|92.83|91.53|1
1655658400000|2022-06-19 17:06:40|92.82|91.52|92.83|91.53|92.83|91.53|92.82|91.52|2
1655658410000|2022-06-19 17:06:50|92.82|91.52|92.83|91.53|92.83|91.53|92.77|91.47|6
1655658420000|2022-06-19 17:07:00|92.82|91.52|92.79|91.49|92.82|91.52|92.79|91.49|4
1655658430000|2022-06-19 17:07:10|92.78|91.48|92.79|91.49|92.79|91.49|92.75|91.45|11
1655658440000|2022-06-19 17:07:20|92.8|91.5|92.8|91.5|92.81|91.51|92.8|91.5|3
1655658450000|2022-06-19 17:07:30|92.79|91.49|92.77|91.47|92.79|91.49|92.76|91.46|4
1655658460000|2022-06-19 17:07:40|92.76|91.46|92.74|91.44|92.76|91.46|92.73|91.43|9
1655658470000|2022-06-19 17:07:50|92.75|91.45|92.75|91.45|92.75|91.45|92.74|91.44|3
1655658480000|2022-06-19 17:08:00|92.74|91.44|92.75|91.45|92.75|91.45|92.74|91.44|4
1655658490000|2022-06-19 17:08:10|92.76|91.46|92.74|91.44|92.76|91.46|92.74|91.44|5
1655658500000|2022-06-19 17:08:20|92.73|91.43|92.68|91.38|92.73|91.43|92.68|91.38|7
1655658510000|2022-06-19 17:08:30|92.67|91.37|92.66|91.36|92.67|91.37|92.66|91.36|4
1655658520000|2022-06-19 17:08:40|92.7|91.4|92.71|91.41|92.73|91.43|92.7|91.4|5
1655658530000|2022-06-19 17:08:50|92.72|91.42|92.7|91.4|92.72|91.42|92.69|91.39|4
1655658540000|2022-06-19 17:09:00|92.68|91.38|92.68|91.38|92.68|91.38|92.68|91.38|1
1655658550000|2022-06-19 17:09:10|92.69|91.39|92.71|91.41|92.72|91.42|92.65|91.35|14
1655658560000|2022-06-19 17:09:20|92.72|91.42|92.72|91.42|92.72|91.42|92.72|91.42|1
1655658580000|2022-06-19 17:09:40|92.71|91.41|92.74|91.44|92.74|91.44|92.71|91.41|4
1655658590000|2022-06-19 17:09:50|92.73|91.43|92.67|91.37|92.73|91.43|92.67|91.37|7
1655658600000|2022-06-19 17:10:00|92.66|91.36|92.7|91.4|92.7|91.4|92.66|91.36|5
1655658610000|2022-06-19 17:10:10|92.72|91.42|92.72|91.42|92.72|91.42|92.7|91.4|5
1655658620000|2022-06-19 17:10:20|92.73|91.43|92.7|91.4|92.73|91.43|92.7|91.4|3
1655658630000|2022-06-19 17:10:30|92.69|91.39|92.72|91.42|92.72|91.42|92.69|91.39|3
1655658640000|2022-06-19 17:10:40|92.73|91.43|92.73|91.43|92.73|91.43|92.73|91.43|1
1655658650000|2022-06-19 17:10:50|92.74|91.44|92.74|91.44|92.74|91.44|92.74|91.44|1
1655658660000|2022-06-19 17:11:00|92.75|91.45|92.74|91.44|92.75|91.45|92.74|91.44|2
1655658670000|2022-06-19 17:11:10|92.73|91.43|92.69|91.39|92.73|91.43|92.69|91.39|6
1655658680000|2022-06-19 17:11:20|92.68|91.38|92.5|91.2|92.68|91.38|92.5|91.2|12
1655658690000|2022-06-19 17:11:30|92.51|91.21|92.51|91.21|92.52|91.22|92.48|91.18|6
1655658700000|2022-06-19 17:11:40|92.52|91.22|92.47|91.17|92.52|91.22|92.47|91.17|3
1655658710000|2022-06-19 17:11:50|92.46|91.16|92.44|91.14|92.46|91.16|92.44|91.14|3
1655658720000|2022-06-19 17:12:00|92.47|91.17|92.52|91.22|92.52|91.22|92.47|91.17|6
1655658730000|2022-06-19 17:12:10|92.53|91.23|92.5|91.2|92.53|91.23|92.5|91.2|4
1655658750000|2022-06-19 17:12:30|92.51|91.21|92.51|91.21|92.51|91.21|92.51|91.21|1
1655658760000|2022-06-19 17:12:40|92.5|91.2|92.5|91.2|92.5|91.2|92.48|91.18|6
1655658770000|2022-06-19 17:12:50|92.46|91.16|92.46|91.16|92.46|91.16|92.46|91.16|1
1655658780000|2022-06-19 17:13:00|92.47|91.17|92.49|91.19|92.49|91.19|92.47|91.17|3
1655658790000|2022-06-19 17:13:10|92.46|91.16|92.47|91.17|92.47|91.17|92.46|91.16|4
1655658800000|2022-06-19 17:13:20|92.46|91.16|92.44|91.14|92.46|91.16|92.44|91.14|2
1655658810000|2022-06-19 17:13:30|92.43|91.13|92.43|91.13|92.43|91.13|92.43|91.13|1
1655658820000|2022-06-19 17:13:40|92.45|91.15|92.46|91.16|92.46|91.16|92.45|91.15|2
1655658830000|2022-06-19 17:13:50|92.45|91.15|92.48|91.18|92.48|91.18|92.45|91.15|3
1655658840000|2022-06-19 17:14:00|92.42|91.12|92.33|91.03|92.42|91.12|92.33|91.03|5
1655658860000|2022-06-19 17:14:20|92.32|91.02|92.32|91.02|92.33|91.03|92.31|91.01|5
1655658880000|2022-06-19 17:14:40|92.33|91.03|92.33|91.03|92.33|91.03|92.33|91.03|1
1655658890000|2022-06-19 17:14:50|92.32|91.02|92.28|90.98|92.32|91.02|92.28|90.98|2
1655658900000|2022-06-19 17:15:00|92.29|90.99|92.32|91.02|92.32|91.02|92.29|90.99|6
1655658910000|2022-06-19 17:15:10|92.33|91.03|92.26|90.96|92.35|91.05|92.26|90.96|8
1655658920000|2022-06-19 17:15:20|92.29|90.99|92.32|91.02|92.32|91.02|92.26|90.96|11
1655658930000|2022-06-19 17:15:30|92.33|91.03|92.39|91.09|92.39|91.09|92.33|91.03|7
1655658940000|2022-06-19 17:15:40|92.45|91.15|92.46|91.16|92.48|91.18|92.45|91.15|6
1655658950000|2022-06-19 17:15:50|92.48|91.18|92.46|91.16|92.48|91.18|92.46|91.16|3
1655658960000|2022-06-19 17:16:00|92.47|91.17|92.47|91.17|92.48|91.18|92.47|91.17|3
1655658980000|2022-06-19 17:16:20|92.46|91.16|92.46|91.16|92.46|91.16|92.46|91.16|1
1655658990000|2022-06-19 17:16:30|92.45|91.15|92.45|91.15|92.45|91.15|92.43|91.13|5
1655659000000|2022-06-19 17:16:40|92.44|91.14|92.45|91.15|92.45|91.15|92.44|91.14|2
1655659010000|2022-06-19 17:16:50|92.46|91.16|92.46|91.16|92.46|91.16|92.46|91.16|1
1655659030000|2022-06-19 17:17:10|92.47|91.17|92.51|91.21|92.51|91.21|92.47|91.17|3
1655659040000|2022-06-19 17:17:20|92.52|91.22|92.45|91.15|92.52|91.22|92.45|91.15|5
1655659050000|2022-06-19 17:17:30|92.43|91.13|92.43|91.13|92.44|91.14|92.43|91.13|3
1655659060000|2022-06-19 17:17:40|92.44|91.14|92.43|91.13|92.44|91.14|92.42|91.12|4
1655659070000|2022-06-19 17:17:50|92.45|91.15|92.41|91.11|92.45|91.15|92.41|91.11|5
1655659080000|2022-06-19 17:18:00|92.42|91.12|92.33|91.03|92.42|91.12|92.33|91.03|9
1655659090000|2022-06-19 17:18:10|92.31|91.01|92.25|90.95|92.32|91.02|92.24|90.94|9
1655659100000|2022-06-19 17:18:20|92.24|90.94|92.23|90.93|92.24|90.94|92.21|90.91|7
1655659110000|2022-06-19 17:18:30|92.22|90.92|92.26|90.96|92.29|90.99|92.19|90.89|12
1655659120000|2022-06-19 17:18:40|92.25|90.95|92.26|90.96|92.26|90.96|92.2|90.9|7
1655659130000|2022-06-19 17:18:50|92.27|90.97|92.36|91.06|92.36|91.06|92.27|90.97|6
1655659150000|2022-06-19 17:19:10|92.37|91.07|92.39|91.09|92.41|91.11|92.37|91.07|6
1655659170000|2022-06-19 17:19:30|92.38|91.08|92.35|91.05|92.38|91.08|92.35|91.05|3
1655659180000|2022-06-19 17:19:40|92.37|91.07|92.37|91.07|92.37|91.07|92.37|91.07|1
1655659200000|2022-06-19 17:20:00|92.36|91.06|92.4|91.1|92.41|91.11|92.34|91.04|9
1655659220000|2022-06-19 17:20:20|92.39|91.09|92.45|91.15|92.45|91.15|92.39|91.09|3
1655659230000|2022-06-19 17:20:30|92.46|91.16|92.53|91.23|92.53|91.23|92.46|91.16|6
1655659240000|2022-06-19 17:20:40|92.6|91.3|92.75|91.45|92.75|91.45|92.6|91.3|9
1655659250000|2022-06-19 17:20:50|92.73|91.43|92.72|91.42|92.73|91.43|92.71|91.41|4
1655659260000|2022-06-19 17:21:00|92.71|91.41|92.74|91.44|92.74|91.44|92.71|91.41|4
1655659270000|2022-06-19 17:21:10|92.73|91.43|92.71|91.41|92.74|91.44|92.71|91.41|4
1655659280000|2022-06-19 17:21:20|92.72|91.42|92.72|91.42|92.73|91.43|92.72|91.42|3
1655659290000|2022-06-19 17:21:30|92.71|91.41|92.49|91.19|92.71|91.41|92.49|91.19|11
1655659300000|2022-06-19 17:21:40|92.48|91.18|92.42|91.12|92.48|91.18|92.42|91.12|7
1655659310000|2022-06-19 17:21:50|92.41|91.11|92.38|91.08|92.41|91.11|92.38|91.08|5
1655659320000|2022-06-19 17:22:00|92.37|91.07|92.32|91.02|92.37|91.07|92.32|91.02|5
1655659330000|2022-06-19 17:22:10|92.31|91.01|92.28|90.98|92.31|91.01|92.28|90.98|7
1655659350000|2022-06-19 17:22:30|92.27|90.97|92.28|90.98|92.28|90.98|92.27|90.97|2
1655659370000|2022-06-19 17:22:50|92.27|90.97|92.28|90.98|92.28|90.98|92.27|90.97|2
1655659380000|2022-06-19 17:23:00|92.29|90.99|92.34|91.04|92.34|91.04|92.28|90.98|4
1655659390000|2022-06-19 17:23:10|92.35|91.05|92.38|91.08|92.38|91.08|92.35|91.05|4
1655659410000|2022-06-19 17:23:30|92.39|91.09|92.4|91.1|92.4|91.1|92.39|91.09|2
1655659430000|2022-06-19 17:23:50|92.39|91.09|92.39|91.09|92.39|91.09|92.39|91.09|1
1655659440000|2022-06-19 17:24:00|92.4|91.1|92.4|91.1|92.4|91.1|92.4|91.1|1
1655659650000|2022-06-19 17:27:30|92.41|91.11|92.5|91.2|92.5|91.2|92.41|91.11|4
1655659660000|2022-06-19 17:27:40|92.47|91.17|92.47|91.17|92.48|91.18|92.47|91.17|3
1655659670000|2022-06-19 17:27:50|92.46|91.16|92.49|91.19|92.49|91.19|92.46|91.16|7
1655659680000|2022-06-19 17:28:00|92.47|91.17|92.46|91.16|92.48|91.18|92.46|91.16|4
1655659690000|2022-06-19 17:28:10|92.45|91.15|92.5|91.2|92.5|91.2|92.45|91.15|6
1655659750000|2022-06-19 17:29:10|92.49|91.19|92.47|91.17|92.49|91.19|92.47|91.17|4
1655659760000|2022-06-19 17:29:20|92.48|91.18|92.5|91.2|92.5|91.2|92.48|91.18|3
1655659770000|2022-06-19 17:29:30|92.49|91.19|92.49|91.19|92.49|91.19|92.49|91.19|1
1655659780000|2022-06-19 17:29:40|92.5|91.2|92.5|91.2|92.5|91.2|92.49|91.19|3
1655659790000|2022-06-19 17:29:50|92.49|91.19|92.48|91.18|92.49|91.19|92.47|91.17|4
1655659800000|2022-06-19 17:30:00|92.49|91.19|92.47|91.17|92.5|91.2|92.47|91.17|6
1655659810000|2022-06-19 17:30:10|92.48|91.18|92.49|91.19|92.49|91.19|92.48|91.18|4
1655659820000|2022-06-19 17:30:20|92.5|91.2|92.5|91.2|92.5|91.2|92.49|91.19|3
1655659830000|2022-06-19 17:30:30|92.55|91.25|92.99|91.69|92.99|91.69|92.55|91.25|16
1655659840000|2022-06-19 17:30:40|93.03|91.73|93.32|92.02|93.42|92.12|93.02|91.72|26
1655659850000|2022-06-19 17:30:50|93.31|92.01|93.2|91.9|93.31|92.01|93.2|91.9|14
1655659860000|2022-06-19 17:31:00|93.19|91.89|93.17|91.87|93.19|91.89|93.17|91.87|3
1655659870000|2022-06-19 17:31:10|93.12|91.82|93.05|91.75|93.12|91.82|93.03|91.73|12
1655659880000|2022-06-19 17:31:20|93.04|91.74|93|91.7|93.04|91.74|93|91.7|7
1655659890000|2022-06-19 17:31:30|92.97|91.67|92.9|91.6|92.97|91.67|92.9|91.6|6
1655659900000|2022-06-19 17:31:40|92.88|91.58|92.79|91.49|92.88|91.58|92.79|91.49|8
1655659910000|2022-06-19 17:31:50|92.78|91.48|92.76|91.46|92.78|91.48|92.76|91.46|2
1655659920000|2022-06-19 17:32:00|92.75|91.45|92.67|91.37|92.75|91.45|92.67|91.37|8
1655659930000|2022-06-19 17:32:10|92.66|91.36|92.42|91.12|92.66|91.36|92.41|91.11|19
1655659940000|2022-06-19 17:32:20|92.41|91.11|92.43|91.13|92.46|91.16|92.4|91.1|8
1655659950000|2022-06-19 17:32:30|92.44|91.14|92.44|91.14|92.44|91.14|92.44|91.14|1
1655659960000|2022-06-19 17:32:40|92.45|91.15|92.45|91.15|92.45|91.15|92.44|91.14|3
1655659970000|2022-06-19 17:32:50|92.44|91.14|92.4|91.1|92.44|91.14|92.4|91.1|3
1655659980000|2022-06-19 17:33:00|92.41|91.11|92.41|91.11|92.41|91.11|92.41|91.11|1
1655659990000|2022-06-19 17:33:10|92.4|91.1|92.4|91.1|92.4|91.1|92.4|91.1|1
1655660000000|2022-06-19 17:33:20|92.42|91.12|92.36|91.06|92.43|91.13|92.34|91.04|15
1655660010000|2022-06-19 17:33:30|92.37|91.07|92.4|91.1|92.4|91.1|92.37|91.07|3
1655660040000|2022-06-19 17:34:00|92.41|91.11|92.41|91.11|92.44|91.14|92.41|91.11|10
1655660050000|2022-06-19 17:34:10|92.4|91.1|92.32|91.02|92.4|91.1|92.31|91.01|14
1655660060000|2022-06-19 17:34:20|92.31|91.01|92.3|91|92.33|91.03|92.3|91|7
1655660070000|2022-06-19 17:34:30|92.29|90.99|92.32|91.02|92.32|91.02|92.29|90.99|6
1655660080000|2022-06-19 17:34:40|92.31|91.01|92.33|91.03|92.34|91.04|92.31|91.01|13
1655660090000|2022-06-19 17:34:50|92.32|91.02|92.32|91.02|92.32|91.02|92.31|91.01|5
1655660100000|2022-06-19 17:35:00|92.31|91.01|92.31|91.01|92.33|91.03|92.31|91.01|11
1655660110000|2022-06-19 17:35:10|92.32|91.02|92.32|91.02|92.32|91.02|92.31|91.01|3
1655660120000|2022-06-19 17:35:20|92.33|91.03|92.36|91.06|92.36|91.06|92.33|91.03|4
1655660150000|2022-06-19 17:35:50|92.38|91.08|92.43|91.13|92.43|91.13|92.38|91.08|3
1655660160000|2022-06-19 17:36:00|92.44|91.14|92.39|91.09|92.45|91.15|92.39|91.09|10
1655660170000|2022-06-19 17:36:10|92.38|91.08|92.35|91.05|92.38|91.08|92.34|91.04|7
1655660180000|2022-06-19 17:36:20|92.37|91.07|92.4|91.1|92.4|91.1|92.37|91.07|4
1655660190000|2022-06-19 17:36:30|92.38|91.08|92.38|91.08|92.38|91.08|92.38|91.08|1
1655660200000|2022-06-19 17:36:40|92.34|91.04|92.33|91.03|92.34|91.04|92.33|91.03|2
1655660210000|2022-06-19 17:36:50|92.32|91.02|92.34|91.04|92.35|91.05|92.32|91.02|8
1655660220000|2022-06-19 17:37:00|92.35|91.05|92.28|90.98|92.35|91.05|92.28|90.98|7
1655660230000|2022-06-19 17:37:10|92.29|90.99|92.28|90.98|92.29|90.99|92.28|90.98|2
1655660250000|2022-06-19 17:37:30|92.29|90.99|92.34|91.04|92.34|91.04|92.29|90.99|11
1655660270000|2022-06-19 17:37:50|92.33|91.03|92.31|91.01|92.33|91.03|92.31|91.01|3
1655660280000|2022-06-19 17:38:00|92.32|91.02|92.34|91.04|92.34|91.04|92.31|91.01|5
1655660290000|2022-06-19 17:38:10|92.35|91.05|92.39|91.09|92.41|91.11|92.35|91.05|14
1655660300000|2022-06-19 17:38:20|92.38|91.08|92.38|91.08|92.39|91.09|92.37|91.07|7
1655660310000|2022-06-19 17:38:30|92.37|91.07|92.38|91.08|92.39|91.09|92.37|91.07|4
1655660320000|2022-06-19 17:38:40|92.39|91.09|92.38|91.08|92.4|91.1|92.38|91.08|4
1655660330000|2022-06-19 17:38:50|92.39|91.09|92.4|91.1|92.4|91.1|92.39|91.09|2
1655660340000|2022-06-19 17:39:00|92.39|91.09|92.38|91.08|92.39|91.09|92.38|91.08|2
1655660350000|2022-06-19 17:39:10|92.39|91.09|92.4|91.1|92.4|91.1|92.39|91.09|2
1655660360000|2022-06-19 17:39:20|92.41|91.11|92.43|91.13|92.43|91.13|92.41|91.11|3
1655660370000|2022-06-19 17:39:30|92.41|91.11|92.41|91.11|92.41|91.11|92.41|91.11|1
1655660380000|2022-06-19 17:39:40|92.43|91.13|92.47|91.17|92.47|91.17|92.43|91.13|5
1655660390000|2022-06-19 17:39:50|92.45|91.15|92.46|91.16|92.46|91.16|92.45|91.15|2
1655660400000|2022-06-19 17:40:00|92.47|91.17|92.45|91.15|92.47|91.17|92.45|91.15|2
1655660410000|2022-06-19 17:40:10|92.46|91.16|92.47|91.17|92.47|91.17|92.46|91.16|2
1655660450000|2022-06-19 17:40:50|92.48|91.18|92.52|91.22|92.52|91.22|92.48|91.18|3
1655660460000|2022-06-19 17:41:00|92.53|91.23|92.51|91.21|92.53|91.23|92.51|91.21|2
1655660470000|2022-06-19 17:41:10|92.52|91.22|92.52|91.22|92.52|91.22|92.51|91.21|3
1655660480000|2022-06-19 17:41:20|92.51|91.21|92.51|91.21|92.51|91.21|92.51|91.21|1
1655660510000|2022-06-19 17:41:50|92.53|91.23|92.52|91.22|92.53|91.23|92.51|91.21|5
1655660520000|2022-06-19 17:42:00|92.51|91.21|92.47|91.17|92.51|91.21|92.44|91.14|8
1655660540000|2022-06-19 17:42:20|92.46|91.16|92.46|91.16|92.46|91.16|92.46|91.16|1
1655660550000|2022-06-19 17:42:30|92.47|91.17|92.45|91.15|92.49|91.19|92.45|91.15|6
1655660560000|2022-06-19 17:42:40|92.46|91.16|92.5|91.2|92.51|91.21|92.46|91.16|7
1655660570000|2022-06-19 17:42:50|92.51|91.21|92.5|91.2|92.51|91.21|92.5|91.2|2
1655660580000|2022-06-19 17:43:00|92.51|91.21|92.51|91.21|92.51|91.21|92.51|91.21|1
1655660610000|2022-06-19 17:43:30|92.5|91.2|92.51|91.21|92.51|91.21|92.5|91.2|2
1655660660000|2022-06-19 17:44:20|92.52|91.22|92.51|91.21|92.52|91.22|92.51|91.21|6
1655660670000|2022-06-19 17:44:30|92.52|91.22|92.52|91.22|92.52|91.22|92.52|91.22|1
1655660680000|2022-06-19 17:44:40|92.51|91.21|92.51|91.21|92.51|91.21|92.51|91.21|1
1655660700000|2022-06-19 17:45:00|92.53|91.23|92.65|91.35|92.65|91.35|92.53|91.23|5
1655660720000|2022-06-19 17:45:20|92.63|91.33|92.61|91.31|92.64|91.34|92.61|91.31|6
1655660730000|2022-06-19 17:45:30|92.62|91.32|92.53|91.23|92.62|91.32|92.53|91.23|7
1655660740000|2022-06-19 17:45:40|92.51|91.21|92.49|91.19|92.51|91.21|92.49|91.19|3
1655660750000|2022-06-19 17:45:50|92.48|91.18|92.44|91.14|92.48|91.18|92.44|91.14|5
1655660760000|2022-06-19 17:46:00|92.45|91.15|92.44|91.14|92.46|91.16|92.44|91.14|3
1655660770000|2022-06-19 17:46:10|92.49|91.19|92.52|91.22|92.53|91.23|92.49|91.19|4
1655660790000|2022-06-19 17:46:30|92.5|91.2|92.47|91.17|92.5|91.2|92.47|91.17|2
1655660800000|2022-06-19 17:46:40|92.48|91.18|92.79|91.49|92.79|91.49|92.46|91.16|15
1655660810000|2022-06-19 17:46:50|92.77|91.47|92.91|91.61|92.91|91.61|92.77|91.47|13
1655660820000|2022-06-19 17:47:00|92.9|91.6|92.88|91.58|92.9|91.6|92.88|91.58|5
1655660830000|2022-06-19 17:47:10|92.87|91.57|92.83|91.53|92.87|91.57|92.83|91.53|5
1655660840000|2022-06-19 17:47:20|92.82|91.52|92.76|91.46|92.83|91.53|92.76|91.46|7
1655660850000|2022-06-19 17:47:30|92.75|91.45|92.87|91.57|92.87|91.57|92.75|91.45|7
1655660860000|2022-06-19 17:47:40|92.86|91.56|92.88|91.58|92.88|91.58|92.83|91.53|8
1655660870000|2022-06-19 17:47:50|92.9|91.6|92.9|91.6|92.9|91.6|92.9|91.6|1
1655660880000|2022-06-19 17:48:00|92.89|91.59|92.9|91.6|92.9|91.6|92.89|91.59|4
1655660890000|2022-06-19 17:48:10|92.89|91.59|92.9|91.6|92.9|91.6|92.89|91.59|2
1655660900000|2022-06-19 17:48:20|92.91|91.61|92.92|91.62|92.92|91.62|92.9|91.6|3
1655660910000|2022-06-19 17:48:30|92.91|91.61|92.91|91.61|92.91|91.61|92.91|91.61|1
1655660920000|2022-06-19 17:48:40|92.9|91.6|92.83|91.53|92.9|91.6|92.83|91.53|8
1655660930000|2022-06-19 17:48:50|92.82|91.52|92.82|91.52|92.82|91.52|92.82|91.52|1
1655660940000|2022-06-19 17:49:00|92.81|91.51|92.81|91.51|92.81|91.51|92.81|91.51|1
1655660950000|2022-06-19 17:49:10|92.82|91.52|92.83|91.53|92.85|91.55|92.82|91.52|6
1655660960000|2022-06-19 17:49:20|92.82|91.52|92.81|91.51|92.82|91.52|92.81|91.51|2
1655660980000|2022-06-19 17:49:40|92.82|91.52|92.82|91.52|92.82|91.52|92.81|91.51|3
1655660990000|2022-06-19 17:49:50|92.81|91.51|92.81|91.51|92.81|91.51|92.81|91.51|1
1655661000000|2022-06-19 17:50:00|92.82|91.52|92.82|91.52|92.82|91.52|92.82|91.52|1
1655661020000|2022-06-19 17:50:20|92.81|91.51|92.81|91.51|92.81|91.51|92.81|91.51|1
1655661030000|2022-06-19 17:50:30|92.8|91.5|92.8|91.5|92.81|91.51|92.8|91.5|5
1655661050000|2022-06-19 17:50:50|92.81|91.51|92.8|91.5|92.82|91.52|92.79|91.49|5
1655661070000|2022-06-19 17:51:10|92.81|91.51|92.81|91.51|92.81|91.51|92.81|91.51|1
1655661110000|2022-06-19 17:51:50|92.82|91.52|92.81|91.51|92.82|91.52|92.81|91.51|2
1655661140000|2022-06-19 17:52:20|92.8|91.5|92.57|91.27|92.8|91.5|92.57|91.27|12
1655661150000|2022-06-19 17:52:30|92.56|91.26|92.61|91.31|92.61|91.31|92.56|91.26|5
1655661160000|2022-06-19 17:52:40|92.62|91.32|92.59|91.29|92.63|91.33|92.59|91.29|5
1655661170000|2022-06-19 17:52:50|92.6|91.3|92.6|91.3|92.6|91.3|92.6|91.3|1
1655661180000|2022-06-19 17:53:00|92.59|91.29|92.58|91.28|92.59|91.29|92.58|91.28|2
1655661190000|2022-06-19 17:53:10|92.59|91.29|92.63|91.33|92.63|91.33|92.59|91.29|3
1655661200000|2022-06-19 17:53:20|92.67|91.37|92.79|91.49|92.79|91.49|92.67|91.37|8
1655661210000|2022-06-19 17:53:30|92.82|91.52|92.81|91.51|92.82|91.52|92.81|91.51|4
1655661230000|2022-06-19 17:53:50|92.82|91.52|92.8|91.5|92.82|91.52|92.8|91.5|5
1655661240000|2022-06-19 17:54:00|92.81|91.51|92.89|91.59|92.89|91.59|92.81|91.51|7
1655661250000|2022-06-19 17:54:10|92.9|91.6|92.9|91.6|92.9|91.6|92.9|91.6|1
1655661260000|2022-06-19 17:54:20|92.89|91.59|92.89|91.59|92.89|91.59|92.87|91.57|5
1655661290000|2022-06-19 17:54:50|92.87|91.57|92.9|91.6|92.9|91.6|92.87|91.57|4
1655661300000|2022-06-19 17:55:00|92.89|91.59|92.89|91.59|92.89|91.59|92.89|91.59|1
1655661310000|2022-06-19 17:55:10|92.9|91.6|92.91|91.61|92.91|91.61|92.9|91.6|2
1655661330000|2022-06-19 17:55:30|92.9|91.6|92.85|91.55|92.9|91.6|92.85|91.55|7
1655661340000|2022-06-19 17:55:40|92.87|91.57|92.88|91.58|92.89|91.59|92.87|91.57|4
1655661350000|2022-06-19 17:55:50|92.89|91.59|92.92|91.62|92.92|91.62|92.88|91.58|4
1655661360000|2022-06-19 17:56:00|92.9|91.6|92.9|91.6|92.91|91.61|92.9|91.6|3
1655661370000|2022-06-19 17:56:10|92.89|91.59|92.5|91.2|92.89|91.59|92.5|91.2|22
1655661380000|2022-06-19 17:56:20|92.51|91.21|92.57|91.27|92.57|91.27|92.51|91.21|6
1655661390000|2022-06-19 17:56:30|92.56|91.26|92.56|91.26|92.56|91.26|92.56|91.26|1
1655661400000|2022-06-19 17:56:40|92.57|91.27|92.6|91.3|92.61|91.31|92.57|91.27|3
1655661410000|2022-06-19 17:56:50|92.61|91.31|92.62|91.32|92.62|91.32|92.61|91.31|2
1655661420000|2022-06-19 17:57:00|92.63|91.33|92.64|91.34|92.64|91.34|92.63|91.33|2
1655661440000|2022-06-19 17:57:20|92.65|91.35|92.61|91.31|92.65|91.35|92.59|91.29|5
1655661450000|2022-06-19 17:57:30|92.6|91.3|92.6|91.3|92.6|91.3|92.6|91.3|1
1655661460000|2022-06-19 17:57:40|92.61|91.31|92.64|91.34|92.64|91.34|92.61|91.31|4
1655661470000|2022-06-19 17:57:50|92.66|91.36|92.66|91.36|92.66|91.36|92.66|91.36|1
1655661480000|2022-06-19 17:58:00|92.63|91.33|92.63|91.33|92.63|91.33|92.63|91.33|1
1655661490000|2022-06-19 17:58:10|92.64|91.34|92.65|91.35|92.65|91.35|92.64|91.34|2
1655661500000|2022-06-19 17:58:20|92.66|91.36|92.87|91.57|92.87|91.57|92.66|91.36|8
1655661510000|2022-06-19 17:58:30|92.86|91.56|92.87|91.57|92.88|91.58|92.86|91.56|4
1655661520000|2022-06-19 17:58:40|92.86|91.56|92.82|91.52|92.87|91.57|92.81|91.51|10
1655661530000|2022-06-19 17:58:50|92.81|91.51|92.82|91.52|92.82|91.52|92.81|91.51|2
1655661540000|2022-06-19 17:59:00|92.81|91.51|92.81|91.51|92.81|91.51|92.81|91.51|1
1655661550000|2022-06-19 17:59:10|92.82|91.52|92.87|91.57|92.87|91.57|92.81|91.51|5
1655661560000|2022-06-19 17:59:20|92.88|91.58|92.87|91.57|92.88|91.58|92.85|91.55|6
1655661570000|2022-06-19 17:59:30|92.86|91.56|92.85|91.55|92.86|91.56|92.85|91.55|2
1655661580000|2022-06-19 17:59:40|92.84|91.54|92.84|91.54|92.84|91.54|92.84|91.54|1
1655661590000|2022-06-19 17:59:50|92.83|91.53|92.84|91.54|92.84|91.54|92.83|91.53|2
1655661600000|2022-06-19 18:00:00|92.83|91.53|92.81|91.51|92.83|91.53|92.81|91.51|5
1655661610000|2022-06-19 18:00:10|92.82|91.52|92.84|91.54|92.84|91.54|92.82|91.52|3
1655661620000|2022-06-19 18:00:20|92.86|91.56|92.87|91.57|92.87|91.57|92.86|91.56|2
1655661630000|2022-06-19 18:00:30|92.88|91.58|92.88|91.58|92.88|91.58|92.88|91.58|1
1655661660000|2022-06-19 18:01:00|92.87|91.57|92.85|91.55|92.87|91.57|92.85|91.55|5
1655661670000|2022-06-19 18:01:10|92.86|91.56|92.87|91.57|92.87|91.57|92.86|91.56|2
1655661690000|2022-06-19 18:01:30|92.88|91.58|92.91|91.61|92.91|91.61|92.88|91.58|4
1655661700000|2022-06-19 18:01:40|92.93|91.63|92.93|91.63|92.93|91.63|92.93|91.63|1
1655661710000|2022-06-19 18:01:50|92.91|91.61|92.89|91.59|92.91|91.61|92.89|91.59|3
1655661720000|2022-06-19 18:02:00|92.9|91.6|92.84|91.54|92.9|91.6|92.84|91.54|5
1655661730000|2022-06-19 18:02:10|92.85|91.55|92.84|91.54|92.85|91.55|92.84|91.54|2
1655661750000|2022-06-19 18:02:30|92.83|91.53|92.87|91.57|92.88|91.58|92.82|91.52|9
1655661760000|2022-06-19 18:02:40|92.85|91.55|92.84|91.54|92.85|91.55|92.84|91.54|2
1655661770000|2022-06-19 18:02:50|92.83|91.53|92.83|91.53|92.83|91.53|92.83|91.53|1
1655661780000|2022-06-19 18:03:00|92.82|91.52|92.81|91.51|92.82|91.52|92.81|91.51|4
1655661790000|2022-06-19 18:03:10|92.82|91.52|92.81|91.51|92.82|91.52|92.81|91.51|2
1655661810000|2022-06-19 18:03:30|92.84|91.54|92.83|91.53|92.84|91.54|92.83|91.53|2
1655661850000|2022-06-19 18:04:10|92.85|91.55|92.87|91.57|92.87|91.57|92.85|91.55|3
1655661860000|2022-06-19 18:04:20|92.86|91.56|92.87|91.57|92.87|91.57|92.86|91.56|2
1655661870000|2022-06-19 18:04:30|92.89|91.59|92.89|91.59|92.89|91.59|92.88|91.58|5
1655661880000|2022-06-19 18:04:40|92.88|91.58|92.84|91.54|92.88|91.58|92.84|91.54|4
1655661910000|2022-06-19 18:05:10|92.86|91.56|92.87|91.57|92.87|91.57|92.86|91.56|2
1655661920000|2022-06-19 18:05:20|92.88|91.58|92.89|91.59|92.89|91.59|92.88|91.58|2
1655661930000|2022-06-19 18:05:30|92.88|91.58|92.9|91.6|92.9|91.6|92.88|91.58|3
1655661950000|2022-06-19 18:05:50|92.91|91.61|92.98|91.68|92.98|91.68|92.9|91.6|8
1655661970000|2022-06-19 18:06:10|92.97|91.67|92.99|91.69|93|91.7|92.97|91.67|6
1655662000000|2022-06-19 18:06:40|92.98|91.68|92.98|91.68|92.98|91.68|92.98|91.68|1
1655662010000|2022-06-19 18:06:50|92.99|91.69|92.94|91.64|92.99|91.69|92.94|91.64|4
1655662020000|2022-06-19 18:07:00|92.93|91.63|92.91|91.61|92.93|91.63|92.91|91.61|3
1655662040000|2022-06-19 18:07:20|92.92|91.62|92.93|91.63|92.93|91.63|92.92|91.62|2
1655662060000|2022-06-19 18:07:40|92.94|91.64|92.94|91.64|92.96|91.66|92.94|91.64|7
1655662090000|2022-06-19 18:08:10|92.95|91.65|92.97|91.67|92.98|91.68|92.95|91.65|6
1655662100000|2022-06-19 18:08:20|92.98|91.68|92.98|91.68|92.98|91.68|92.98|91.68|1
1655662110000|2022-06-19 18:08:30|93|91.7|93|91.7|93|91.7|93|91.7|1
1655662120000|2022-06-19 18:08:40|92.98|91.68|92.99|91.69|92.99|91.69|92.98|91.68|2
1655662130000|2022-06-19 18:08:50|92.98|91.68|92.98|91.68|92.99|91.69|92.97|91.67|4
1655662140000|2022-06-19 18:09:00|92.97|91.67|92.97|91.67|92.98|91.68|92.97|91.67|3
1655662150000|2022-06-19 18:09:10|92.98|91.68|92.98|91.68|92.98|91.68|92.98|91.68|1
1655662160000|2022-06-19 18:09:20|93|91.7|93.06|91.76|93.06|91.76|93|91.7|6
1655662170000|2022-06-19 18:09:30|93.07|91.77|93.12|91.82|93.14|91.84|93.07|91.77|9
1655662180000|2022-06-19 18:09:40|93.11|91.81|93.1|91.8|93.11|91.81|93.1|91.8|2
1655662200000|2022-06-19 18:10:00|93.08|91.78|93.09|91.79|93.09|91.79|93.08|91.78|2
1655662210000|2022-06-19 18:10:10|93.1|91.8|93.1|91.8|93.1|91.8|93.08|91.78|7
1655662230000|2022-06-19 18:10:30|93.16|91.86|93.15|91.85|93.19|91.89|93.15|91.85|5
1655662240000|2022-06-19 18:10:40|93.14|91.84|93.2|91.9|93.21|91.91|93.14|91.84|5
1655662250000|2022-06-19 18:10:50|93.19|91.89|93.18|91.88|93.19|91.89|93.18|91.88|2
1655662260000|2022-06-19 18:11:00|93.17|91.87|93.1|91.8|93.17|91.87|93.1|91.8|7
1655662270000|2022-06-19 18:11:10|93.12|91.82|93.11|91.81|93.12|91.82|93.11|91.81|2
1655662280000|2022-06-19 18:11:20|93.1|91.8|93.08|91.78|93.1|91.8|93.08|91.78|5
1655662290000|2022-06-19 18:11:30|93.1|91.8|93.22|91.92|93.23|91.93|93.1|91.8|13
1655662300000|2022-06-19 18:11:40|93.21|91.91|93.2|91.9|93.21|91.91|93.2|91.9|2
1655662320000|2022-06-19 18:12:00|93.19|91.89|93.17|91.87|93.19|91.89|93.17|91.87|3
1655662330000|2022-06-19 18:12:10|93.16|91.86|93.15|91.85|93.16|91.86|93.15|91.85|2
1655662340000|2022-06-19 18:12:20|93.16|91.86|93.16|91.86|93.16|91.86|93.16|91.86|1
1655662350000|2022-06-19 18:12:30|93.18|91.88|93.21|91.91|93.22|91.92|93.18|91.88|8
1655662360000|2022-06-19 18:12:40|93.22|91.92|93.25|91.95|93.25|91.95|93.22|91.92|2
1655662380000|2022-06-19 18:13:00|93.24|91.94|93.25|91.95|93.25|91.95|93.24|91.94|2
1655662390000|2022-06-19 18:13:10|93.26|91.96|93.25|91.95|93.27|91.97|93.25|91.95|3
1655662400000|2022-06-19 18:13:20|93.26|91.96|93.48|92.18|93.5|92.2|93.26|91.96|11
1655662410000|2022-06-19 18:13:30|93.49|92.19|93.42|92.12|93.49|92.19|93.4|92.1|10
1655662420000|2022-06-19 18:13:40|93.43|92.13|93.4|92.1|93.43|92.13|93.4|92.1|4
1655662430000|2022-06-19 18:13:50|93.39|92.09|93.4|92.1|93.4|92.1|93.39|92.09|2
1655662440000|2022-06-19 18:14:00|93.41|92.11|93.4|92.1|93.42|92.12|93.4|92.1|4
1655662450000|2022-06-19 18:14:10|93.39|92.09|93.35|92.05|93.39|92.09|93.35|92.05|4
1655662460000|2022-06-19 18:14:20|93.34|92.04|93.26|91.96|93.34|92.04|93.25|91.95|11
1655662470000|2022-06-19 18:14:30|93.23|91.93|93.2|91.9|93.23|91.93|93.2|91.9|6
1655662480000|2022-06-19 18:14:40|93.19|91.89|93.22|91.92|93.23|91.93|93.19|91.89|4
1655662490000|2022-06-19 18:14:50|93.23|91.93|93.32|92.02|93.32|92.02|93.23|91.93|6
1655662500000|2022-06-19 18:15:00|93.31|92.01|93.29|91.99|93.31|92.01|93.26|91.96|6
1655662510000|2022-06-19 18:15:10|93.3|92|93.37|92.07|93.37|92.07|93.3|92|6
1655662520000|2022-06-19 18:15:20|93.36|92.06|93.37|92.07|93.37|92.07|93.36|92.06|4
1655662530000|2022-06-19 18:15:30|93.39|92.09|93.4|92.1|93.4|92.1|93.39|92.09|4
1655662540000|2022-06-19 18:15:40|93.37|92.07|93.78|92.48|93.78|92.48|93.37|92.07|19
1655662550000|2022-06-19 18:15:50|93.8|92.5|93.87|92.57|94.07|92.77|93.8|92.5|23
1655662560000|2022-06-19 18:16:00|93.85|92.55|93.81|92.51|93.86|92.56|93.79|92.49|14
1655662570000|2022-06-19 18:16:10|93.82|92.52|93.92|92.62|93.92|92.62|93.8|92.5|9
1655662580000|2022-06-19 18:16:20|93.91|92.61|93.97|92.67|93.97|92.67|93.91|92.61|7
1655662590000|2022-06-19 18:16:30|93.98|92.68|93.9|92.6|93.98|92.68|93.9|92.6|6
1655662600000|2022-06-19 18:16:40|93.89|92.59|93.89|92.59|93.9|92.6|93.88|92.58|4
1655662610000|2022-06-19 18:16:50|93.88|92.58|93.87|92.57|93.88|92.58|93.85|92.55|7
1655662620000|2022-06-19 18:17:00|93.86|92.56|93.85|92.55|93.89|92.59|93.85|92.55|10
1655662630000|2022-06-19 18:17:10|93.83|92.53|93.83|92.53|93.86|92.56|93.83|92.53|8
1655662640000|2022-06-19 18:17:20|93.81|92.51|93.73|92.43|93.81|92.51|93.71|92.41|12
1655662650000|2022-06-19 18:17:30|93.74|92.44|93.8|92.5|93.82|92.52|93.74|92.44|8
1655662660000|2022-06-19 18:17:40|93.79|92.49|93.76|92.46|93.79|92.49|93.76|92.46|6
1655662670000|2022-06-19 18:17:50|93.77|92.47|93.73|92.43|93.78|92.48|93.73|92.43|6
1655662680000|2022-06-19 18:18:00|93.72|92.42|93.72|92.42|93.72|92.42|93.72|92.42|1
1655662690000|2022-06-19 18:18:10|93.71|92.41|93.66|92.36|93.71|92.41|93.54|92.24|11
1655662700000|2022-06-19 18:18:20|93.67|92.37|93.75|92.45|93.76|92.46|93.67|92.37|8
1655662710000|2022-06-19 18:18:30|93.73|92.43|93.72|92.42|93.73|92.43|93.71|92.41|4
1655662720000|2022-06-19 18:18:40|93.74|92.44|93.73|92.43|93.74|92.44|93.73|92.43|4
1655662730000|2022-06-19 18:18:50|93.72|92.42|93.71|92.41|93.72|92.42|93.71|92.41|2
1655662740000|2022-06-19 18:19:00|93.7|92.4|93.71|92.41|93.71|92.41|93.68|92.38|6
1655662750000|2022-06-19 18:19:10|93.73|92.43|93.72|92.42|93.75|92.45|93.72|92.42|5
1655662760000|2022-06-19 18:19:20|93.76|92.46|93.72|92.42|93.76|92.46|93.72|92.42|7
1655662770000|2022-06-19 18:19:30|93.7|92.4|93.7|92.4|93.7|92.4|93.7|92.4|1
1655662780000|2022-06-19 18:19:40|93.71|92.41|93.7|92.4|93.71|92.41|93.7|92.4|2
1655662790000|2022-06-19 18:19:50|93.71|92.41|93.75|92.45|93.75|92.45|93.71|92.41|2
1655662800000|2022-06-19 18:20:00|93.76|92.46|93.81|92.51|93.81|92.51|93.76|92.46|5
1655662810000|2022-06-19 18:20:10|93.8|92.5|93.8|92.5|93.8|92.5|93.79|92.49|3
1655662820000|2022-06-19 18:20:20|93.81|92.51|93.81|92.51|93.81|92.51|93.81|92.51|1
1655662830000|2022-06-19 18:20:30|93.82|92.52|93.81|92.51|93.82|92.52|93.81|92.51|2
1655662840000|2022-06-19 18:20:40|93.83|92.53|93.83|92.53|93.83|92.53|93.83|92.53|1
1655662850000|2022-06-19 18:20:50|93.81|92.51|93.85|92.55|93.85|92.55|93.81|92.51|3
1655662860000|2022-06-19 18:21:00|93.83|92.53|93.82|92.52|93.87|92.57|93.82|92.52|9
1655662870000|2022-06-19 18:21:10|93.81|92.51|93.83|92.53|93.83|92.53|93.81|92.51|3
1655662890000|2022-06-19 18:21:30|93.82|92.52|93.81|92.51|93.82|92.52|93.81|92.51|2
1655662900000|2022-06-19 18:21:40|93.8|92.5|93.69|92.39|93.8|92.5|93.68|92.38|12
1655662910000|2022-06-19 18:21:50|93.68|92.38|93.68|92.38|93.68|92.38|93.68|92.38|1
1655662920000|2022-06-19 18:22:00|93.69|92.39|93.69|92.39|93.69|92.39|93.69|92.39|1
1655662930000|2022-06-19 18:22:10|93.7|92.4|93.78|92.48|93.79|92.49|93.7|92.4|8
1655662940000|2022-06-19 18:22:20|93.77|92.47|93.79|92.49|93.8|92.5|93.77|92.47|5
1655662950000|2022-06-19 18:22:30|93.78|92.48|93.75|92.45|93.78|92.48|93.74|92.44|5
1655662960000|2022-06-19 18:22:40|93.74|92.44|93.75|92.45|93.75|92.45|93.74|92.44|2
1655662970000|2022-06-19 18:22:50|93.74|92.44|93.76|92.46|93.76|92.46|93.73|92.43|5
1655662980000|2022-06-19 18:23:00|93.77|92.47|93.76|92.46|93.77|92.47|93.76|92.46|2
1655662990000|2022-06-19 18:23:10|93.77|92.47|93.8|92.5|93.8|92.5|93.77|92.47|3
1655663000000|2022-06-19 18:23:20|93.81|92.51|93.83|92.53|93.83|92.53|93.81|92.51|3
1655663010000|2022-06-19 18:23:30|93.85|92.55|93.85|92.55|93.85|92.55|93.85|92.55|1
1655663020000|2022-06-19 18:23:40|93.86|92.56|93.85|92.55|93.86|92.56|93.85|92.55|2
1655663030000|2022-06-19 18:23:50|93.83|92.53|93.81|92.51|93.83|92.53|93.8|92.5|5
1655663050000|2022-06-19 18:24:10|93.8|92.5|93.81|92.51|93.81|92.51|93.8|92.5|2
1655663060000|2022-06-19 18:24:20|93.82|92.52|93.83|92.53|93.83|92.53|93.82|92.52|2
1655663070000|2022-06-19 18:24:30|93.85|92.55|93.84|92.54|93.87|92.57|93.84|92.54|4
1655663090000|2022-06-19 18:24:50|93.83|92.53|93.79|92.49|93.83|92.53|93.79|92.49|5
1655663100000|2022-06-19 18:25:00|93.75|92.45|93.74|92.44|93.75|92.45|93.74|92.44|2
1655663110000|2022-06-19 18:25:10|93.73|92.43|93.72|92.42|93.73|92.43|93.72|92.42|2
1655663120000|2022-06-19 18:25:20|93.73|92.43|93.73|92.43|93.73|92.43|93.73|92.43|1
1655663130000|2022-06-19 18:25:30|93.74|92.44|93.74|92.44|93.74|92.44|93.74|92.44|1
1655663140000|2022-06-19 18:25:40|93.73|92.43|93.74|92.44|93.74|92.44|93.73|92.43|2
1655663150000|2022-06-19 18:25:50|93.79|92.49|93.77|92.47|93.8|92.5|93.77|92.47|6
1655663160000|2022-06-19 18:26:00|93.76|92.46|93.74|92.44|93.76|92.46|93.74|92.44|3
1655663170000|2022-06-19 18:26:10|93.75|92.45|93.72|92.42|93.75|92.45|93.72|92.42|4
1655663190000|2022-06-19 18:26:30|93.73|92.43|93.49|92.19|93.73|92.43|93.49|92.19|12
1655663200000|2022-06-19 18:26:40|93.53|92.23|93.5|92.2|93.56|92.26|93.49|92.19|8
1655663210000|2022-06-19 18:26:50|93.52|92.22|93.55|92.25|93.56|92.26|93.52|92.22|5
1655663220000|2022-06-19 18:27:00|93.56|92.26|93.73|92.43|93.73|92.43|93.56|92.26|8
1655663230000|2022-06-19 18:27:10|93.74|92.44|93.74|92.44|93.74|92.44|93.74|92.44|1
1655663240000|2022-06-19 18:27:20|93.73|92.43|93.73|92.43|93.73|92.43|93.73|92.43|1
1655663250000|2022-06-19 18:27:30|93.75|92.45|93.8|92.5|93.8|92.5|93.75|92.45|4
1655663260000|2022-06-19 18:27:40|93.81|92.51|93.84|92.54|93.84|92.54|93.8|92.5|6
1655663270000|2022-06-19 18:27:50|93.85|92.55|93.88|92.58|93.88|92.58|93.84|92.54|3
1655663280000|2022-06-19 18:28:00|93.89|92.59|93.89|92.59|93.89|92.59|93.89|92.59|1
1655663340000|2022-06-19 18:29:00|93.91|92.61|93.92|92.62|93.92|92.62|93.89|92.59|3
1655663350000|2022-06-19 18:29:10|93.96|92.66|93.95|92.65|93.96|92.66|93.95|92.65|2
1655663360000|2022-06-19 18:29:20|93.96|92.66|93.96|92.66|93.96|92.66|93.95|92.65|3
1655663370000|2022-06-19 18:29:30|93.95|92.65|93.96|92.66|93.96|92.66|93.95|92.65|2
1655663390000|2022-06-19 18:29:50|93.95|92.65|93.96|92.66|93.96|92.66|93.95|92.65|2
1655663400000|2022-06-19 18:30:00|93.95|92.65|93.99|92.69|94.02|92.72|93.95|92.65|9
1655663410000|2022-06-19 18:30:10|93.98|92.68|93.96|92.66|93.99|92.69|93.96|92.66|5
1655663420000|2022-06-19 18:30:20|93.98|92.68|93.98|92.68|93.98|92.68|93.98|92.68|1
1655663440000|2022-06-19 18:30:40|93.99|92.69|93.98|92.68|93.99|92.69|93.98|92.68|2
1655663460000|2022-06-19 18:31:00|93.96|92.66|93.92|92.62|93.96|92.66|93.91|92.61|8
1655663470000|2022-06-19 18:31:10|93.91|92.61|93.91|92.61|93.91|92.61|93.91|92.61|1
1655663490000|2022-06-19 18:31:30|93.9|92.6|93.92|92.62|93.92|92.62|93.9|92.6|3
1655663500000|2022-06-19 18:31:40|93.91|92.61|93.96|92.66|93.96|92.66|93.91|92.61|3
1655663510000|2022-06-19 18:31:50|93.98|92.68|93.98|92.68|94|92.7|93.98|92.68|4
1655663520000|2022-06-19 18:32:00|94|92.7|94|92.7|94|92.7|93.98|92.68|3
1655663540000|2022-06-19 18:32:20|93.99|92.69|93.98|92.68|93.99|92.69|93.98|92.68|2
1655663560000|2022-06-19 18:32:40|94|92.7|94.01|92.71|94.02|92.72|94|92.7|3
1655663570000|2022-06-19 18:32:50|94|92.7|93.99|92.69|94|92.7|93.99|92.69|2
1655663580000|2022-06-19 18:33:00|94.01|92.71|94.02|92.72|94.02|92.72|94.01|92.71|2
1655663600000|2022-06-19 18:33:20|94.01|92.71|94.01|92.71|94.01|92.71|94.01|92.71|1
1655663610000|2022-06-19 18:33:30|94.02|92.72|94.02|92.72|94.02|92.72|94.02|92.72|1
1655663620000|2022-06-19 18:33:40|94.03|92.73|94.2|92.9|94.21|92.91|94.03|92.73|9
1655663630000|2022-06-19 18:33:50|94.21|92.91|94.21|92.91|94.21|92.91|94.21|92.91|1
1655663640000|2022-06-19 18:34:00|94.2|92.9|94.17|92.87|94.2|92.9|94.17|92.87|3
1655663650000|2022-06-19 18:34:10|94.16|92.86|94.15|92.85|94.17|92.87|94.15|92.85|4
1655663660000|2022-06-19 18:34:20|94.14|92.84|94.13|92.83|94.14|92.84|94.13|92.83|2
1655663670000|2022-06-19 18:34:30|94.1|92.8|94.15|92.85|94.15|92.85|94.1|92.8|5
1655663680000|2022-06-19 18:34:40|94.14|92.84|94.17|92.87|94.18|92.88|94.14|92.84|3
1655663690000|2022-06-19 18:34:50|94.18|92.88|94.19|92.89|94.19|92.89|94.18|92.88|2
1655663700000|2022-06-19 18:35:00|94.18|92.88|94.18|92.88|94.18|92.88|94.18|92.88|1
1655663730000|2022-06-19 18:35:30|94.19|92.89|94.24|92.94|94.24|92.94|94.19|92.89|3
1655663740000|2022-06-19 18:35:40|94.23|92.93|94.2|92.9|94.23|92.93|94.2|92.9|4
1655663750000|2022-06-19 18:35:50|94.19|92.89|94.12|92.82|94.19|92.89|94.11|92.81|9
1655663760000|2022-06-19 18:36:00|94.15|92.85|94.17|92.87|94.17|92.87|94.15|92.85|3
1655663770000|2022-06-19 18:36:10|94.18|92.88|94.18|92.88|94.19|92.89|94.18|92.88|3
1655663780000|2022-06-19 18:36:20|94.2|92.9|94.19|92.89|94.2|92.9|94.19|92.89|2
1655663790000|2022-06-19 18:36:30|94.2|92.9|94.21|92.91|94.21|92.91|94.2|92.9|2
1655663800000|2022-06-19 18:36:40|94.2|92.9|94.2|92.9|94.2|92.9|94.19|92.89|3
1655663840000|2022-06-19 18:37:20|94.19|92.89|94.04|92.74|94.19|92.89|94.04|92.74|12
1655663850000|2022-06-19 18:37:30|94.02|92.72|94.05|92.75|94.05|92.75|94.02|92.72|5
1655663860000|2022-06-19 18:37:40|94.04|92.74|94.03|92.73|94.05|92.75|94.03|92.73|3
1655663870000|2022-06-19 18:37:50|94.02|92.72|94.03|92.73|94.03|92.73|94.02|92.72|2
1655663880000|2022-06-19 18:38:00|94.02|92.72|94|92.7|94.02|92.72|94|92.7|4
1655663890000|2022-06-19 18:38:10|93.99|92.69|93.98|92.68|93.99|92.69|93.98|92.68|4
1655663910000|2022-06-19 18:38:30|93.99|92.69|94|92.7|94|92.7|93.98|92.68|4
1655663920000|2022-06-19 18:38:40|94.02|92.72|94.02|92.72|94.02|92.72|94.02|92.72|1
1655663940000|2022-06-19 18:39:00|94.01|92.71|94.01|92.71|94.01|92.71|94.01|92.71|1
1655663950000|2022-06-19 18:39:10|94|92.7|94|92.7|94|92.7|94|92.7|1
1655663960000|2022-06-19 18:39:20|93.99|92.69|93.99|92.69|94|92.7|93.98|92.68|4
1655663980000|2022-06-19 18:39:40|93.98|92.68|93.99|92.69|93.99|92.69|93.94|92.64|7
1655663990000|2022-06-19 18:39:50|94.01|92.71|94.01|92.71|94.01|92.71|94.01|92.71|1
1655664020000|2022-06-19 18:40:20|94|92.7|94|92.7|94|92.7|94|92.7|1
1655664030000|2022-06-19 18:40:30|93.99|92.69|93.97|92.67|93.99|92.69|93.96|92.66|4
1655664040000|2022-06-19 18:40:40|93.96|92.66|93.96|92.66|93.96|92.66|93.96|92.66|1
1655664050000|2022-06-19 18:40:50|93.95|92.65|93.94|92.64|93.95|92.65|93.94|92.64|4
1655664060000|2022-06-19 18:41:00|93.95|92.65|93.95|92.65|93.95|92.65|93.95|92.65|1
1655664080000|2022-06-19 18:41:20|93.94|92.64|93.93|92.63|93.94|92.64|93.93|92.63|2
1655664090000|2022-06-19 18:41:30|93.94|92.64|93.93|92.63|93.94|92.64|93.93|92.63|2
1655664100000|2022-06-19 18:41:40|93.92|92.62|93.89|92.59|93.92|92.62|93.89|92.59|2
1655664110000|2022-06-19 18:41:50|93.9|92.6|93.9|92.6|93.9|92.6|93.9|92.6|1
1655664120000|2022-06-19 18:42:00|93.91|92.61|93.91|92.61|93.91|92.61|93.91|92.61|1
1655664170000|2022-06-19 18:42:50|93.92|92.62|93.92|92.62|93.92|92.62|93.92|92.62|1
1655664180000|2022-06-19 18:43:00|93.91|92.61|93.91|92.61|93.91|92.61|93.91|92.61|1
1655664200000|2022-06-19 18:43:20|93.92|92.62|93.92|92.62|93.92|92.62|93.92|92.62|1
1655664270000|2022-06-19 18:44:30|93.91|92.61|93.88|92.58|93.92|92.62|93.88|92.58|4
1655664280000|2022-06-19 18:44:40|93.87|92.57|93.89|92.59|93.91|92.61|93.87|92.57|5
1655664290000|2022-06-19 18:44:50|93.9|92.6|93.91|92.61|93.91|92.61|93.9|92.6|2
1655664300000|2022-06-19 18:45:00|93.92|92.62|93.99|92.69|93.99|92.69|93.92|92.62|5
1655664310000|2022-06-19 18:45:10|94.01|92.71|94.01|92.71|94.02|92.72|94|92.7|5
1655664320000|2022-06-19 18:45:20|93.99|92.69|93.93|92.63|93.99|92.69|93.93|92.63|8
1655664330000|2022-06-19 18:45:30|93.92|92.62|93.91|92.61|93.93|92.63|93.91|92.61|4
1655664340000|2022-06-19 18:45:40|93.92|92.62|93.95|92.65|93.95|92.65|93.92|92.62|5
1655664350000|2022-06-19 18:45:50|93.94|92.64|93.97|92.67|93.97|92.67|93.94|92.64|4
1655664360000|2022-06-19 18:46:00|93.96|92.66|93.96|92.66|93.97|92.67|93.95|92.65|5
1655664370000|2022-06-19 18:46:10|93.95|92.65|93.98|92.68|93.98|92.68|93.94|92.64|6
1655664380000|2022-06-19 18:46:20|93.99|92.69|93.99|92.69|93.99|92.69|93.99|92.69|1
1655664400000|2022-06-19 18:46:40|93.97|92.67|93.97|92.67|93.97|92.67|93.97|92.67|1
1655664410000|2022-06-19 18:46:50|93.96|92.66|93.97|92.67|93.97|92.67|93.96|92.66|2
1655664420000|2022-06-19 18:47:00|93.96|92.66|93.99|92.69|93.99|92.69|93.96|92.66|4
1655664510000|2022-06-19 18:48:30|93.98|92.68|93.98|92.68|93.98|92.68|93.98|92.68|1
1655664520000|2022-06-19 18:48:40|93.97|92.67|93.96|92.66|93.97|92.67|93.96|92.66|2
1655664530000|2022-06-19 18:48:50|93.97|92.67|93.98|92.68|93.99|92.69|93.97|92.67|3
1655664540000|2022-06-19 18:49:00|93.97|92.67|93.97|92.67|93.97|92.67|93.96|92.66|3
1655664550000|2022-06-19 18:49:10|93.96|92.66|93.99|92.69|93.99|92.69|93.96|92.66|4
1655664560000|2022-06-19 18:49:20|94|92.7|94.01|92.71|94.01|92.71|94|92.7|2
1655664570000|2022-06-19 18:49:30|94|92.7|93.99|92.69|94.01|92.71|93.99|92.69|5
1655664580000|2022-06-19 18:49:40|93.98|92.68|93.98|92.68|93.99|92.69|93.97|92.67|5
1655664590000|2022-06-19 18:49:50|93.97|92.67|93.97|92.67|93.97|92.67|93.97|92.67|1
1655664600000|2022-06-19 18:50:00|93.98|92.68|93.97|92.67|93.98|92.68|93.96|92.66|6
1655664610000|2022-06-19 18:50:10|93.96|92.66|93.95|92.65|93.96|92.66|93.95|92.65|2
1655664620000|2022-06-19 18:50:20|93.94|92.64|93.94|92.64|93.94|92.64|93.94|92.64|1
1655664630000|2022-06-19 18:50:30|93.93|92.63|93.95|92.65|93.95|92.65|93.93|92.63|3
1655664640000|2022-06-19 18:50:40|93.97|92.67|94.01|92.71|94.01|92.71|93.97|92.67|6
1655664650000|2022-06-19 18:50:50|94.07|92.77|94.08|92.78|94.1|92.8|94.07|92.77|5
1655664660000|2022-06-19 18:51:00|94.07|92.77|94.06|92.76|94.07|92.77|94.06|92.76|2
1655664670000|2022-06-19 18:51:10|94.08|92.78|94.08|92.78|94.08|92.78|94.08|92.78|1
1655664680000|2022-06-19 18:51:20|94.07|92.77|94.07|92.77|94.08|92.78|94.07|92.77|5
1655664690000|2022-06-19 18:51:30|94.06|92.76|94.07|92.77|94.07|92.77|94.06|92.76|2
1655664700000|2022-06-19 18:51:40|94.06|92.76|94.06|92.76|94.06|92.76|94.06|92.76|1
1655664710000|2022-06-19 18:51:50|94.05|92.75|94.06|92.76|94.06|92.76|94.05|92.75|2
1655664720000|2022-06-19 18:52:00|94.07|92.77|94.07|92.77|94.07|92.77|94.07|92.77|1
1655664730000|2022-06-19 18:52:10|94.05|92.75|94.05|92.75|94.05|92.75|94.05|92.75|1
1655664740000|2022-06-19 18:52:20|94.07|92.77|94.07|92.77|94.07|92.77|94.04|92.74|5
1655664750000|2022-06-19 18:52:30|94.06|92.76|94.27|92.97|94.29|92.99|94.06|92.76|11
1655664760000|2022-06-19 18:52:40|94.29|92.99|94.29|92.99|94.33|93.03|94.29|92.99|9
1655664770000|2022-06-19 18:52:50|94.25|92.95|94.24|92.94|94.25|92.95|94.24|92.94|2
1655664780000|2022-06-19 18:53:00|94.23|92.93|94.21|92.91|94.23|92.93|94.21|92.91|3
1655664790000|2022-06-19 18:53:10|94.2|92.9|94.16|92.86|94.2|92.9|94.16|92.86|7
1655664800000|2022-06-19 18:53:20|94.17|92.87|94.18|92.88|94.18|92.88|94.17|92.87|2
1655664810000|2022-06-19 18:53:30|94.21|92.91|94.21|92.91|94.21|92.91|94.21|92.91|1
1655664820000|2022-06-19 18:53:40|94.22|92.92|94.29|92.99|94.29|92.99|94.22|92.92|8
1655664840000|2022-06-19 18:54:00|94.28|92.98|94.28|92.98|94.28|92.98|94.28|92.98|1
1655664850000|2022-06-19 18:54:10|94.29|92.99|94.29|92.99|94.29|92.99|94.29|92.99|1
1655664890000|2022-06-19 18:54:50|94.36|93.06|94.42|93.12|94.42|93.12|94.36|93.06|6
1655664910000|2022-06-19 18:55:10|94.45|93.15|94.49|93.19|94.49|93.19|94.45|93.15|4
1655664920000|2022-06-19 18:55:20|94.5|93.2|94.79|93.49|94.86|93.56|94.49|93.19|15
1655664930000|2022-06-19 18:55:30|94.78|93.48|94.84|93.54|94.84|93.54|94.76|93.46|15
1655664940000|2022-06-19 18:55:40|94.83|93.53|94.59|93.29|94.84|93.54|94.59|93.29|12
1655664950000|2022-06-19 18:55:50|94.58|93.28|94.6|93.3|94.62|93.32|94.58|93.28|7
1655664960000|2022-06-19 18:56:00|94.59|93.29|94.51|93.21|94.59|93.29|94.51|93.21|5
1655664970000|2022-06-19 18:56:10|94.5|93.2|94.47|93.17|94.5|93.2|94.45|93.15|6
1655664980000|2022-06-19 18:56:20|94.48|93.18|94.49|93.19|94.49|93.19|94.48|93.18|4
1655664990000|2022-06-19 18:56:30|94.52|93.22|94.49|93.19|94.54|93.24|94.49|93.19|8
1655665000000|2022-06-19 18:56:40|94.5|93.2|94.49|93.19|94.5|93.2|94.48|93.18|6
1655665010000|2022-06-19 18:56:50|94.48|93.18|94.47|93.17|94.49|93.19|94.47|93.17|12
1655665020000|2022-06-19 18:57:00|94.49|93.19|94.51|93.21|94.54|93.24|94.45|93.15|15
1655665030000|2022-06-19 18:57:10|94.5|93.2|94.47|93.17|94.5|93.2|94.47|93.17|4
1655665040000|2022-06-19 18:57:20|94.45|93.15|94.45|93.15|94.45|93.15|94.45|93.15|1
1655665050000|2022-06-19 18:57:30|94.44|93.14|94.48|93.18|94.49|93.19|94.44|93.14|7
1655665060000|2022-06-19 18:57:40|94.49|93.19|94.48|93.18|94.5|93.2|94.48|93.18|8
1655665070000|2022-06-19 18:57:50|94.49|93.19|94.53|93.23|94.54|93.24|94.49|93.19|3
1655665080000|2022-06-19 18:58:00|94.54|93.24|94.57|93.27|94.57|93.27|94.52|93.22|10
1655665090000|2022-06-19 18:58:10|94.56|93.26|94.6|93.3|94.6|93.3|94.56|93.26|7
1655665100000|2022-06-19 18:58:20|94.7|93.4|95.17|93.87|95.17|93.87|94.7|93.4|21
1655665110000|2022-06-19 18:58:30|95.16|93.86|95.31|94.01|95.33|94.03|95.09|93.79|24
1655665120000|2022-06-19 18:58:40|95.32|94.02|95.44|94.14|95.63|94.33|95.3|94|19
1655665130000|2022-06-19 18:58:50|95.45|94.15|95.58|94.28|95.58|94.28|95.45|94.15|14
1655665140000|2022-06-19 18:59:00|95.59|94.29|95.84|94.54|95.92|94.62|95.59|94.29|21
1655665150000|2022-06-19 18:59:10|95.83|94.53|95.77|94.47|95.89|94.59|95.67|94.37|26
1655665160000|2022-06-19 18:59:20|95.67|94.37|95.83|94.53|95.9|94.6|95.65|94.35|26
1655665170000|2022-06-19 18:59:30|95.82|94.52|95.88|94.58|95.98|94.68|95.62|94.32|27
1655665180000|2022-06-19 18:59:40|95.87|94.57|95.93|94.63|95.95|94.65|95.83|94.53|21
1655665190000|2022-06-19 18:59:50|95.95|94.65|95.98|94.68|95.98|94.68|95.92|94.62|14
1655665200000|2022-06-19 19:00:00|96.08|94.78|96.03|94.73|96.17|94.87|96.03|94.73|19
1655665210000|2022-06-19 19:00:10|96.02|94.72|96.18|94.88|96.19|94.89|96|94.7|24
1655665220000|2022-06-19 19:00:20|96.2|94.9|96.32|95.02|96.33|95.03|96.2|94.9|14
1655665230000|2022-06-19 19:00:30|96.36|95.06|96.42|95.12|96.43|95.13|96.27|94.97|26
1655665240000|2022-06-19 19:00:40|96.43|95.13|96.37|95.07|96.46|95.16|96.36|95.06|18
1655665250000|2022-06-19 19:00:50|96.36|95.06|96.38|95.08|96.52|95.22|96.36|95.06|20
1655665260000|2022-06-19 19:01:00|96.35|95.05|96.34|95.04|96.37|95.07|96.24|94.94|24
1655665270000|2022-06-19 19:01:10|96.33|95.03|96.09|94.79|96.33|95.03|96.09|94.79|21
1655665280000|2022-06-19 19:01:20|96.08|94.78|95.96|94.66|96.08|94.78|95.92|94.62|20
1655665290000|2022-06-19 19:01:30|95.95|94.65|95.89|94.59|96.02|94.72|95.89|94.59|19
1655665300000|2022-06-19 19:01:40|95.88|94.58|96.02|94.72|96.02|94.72|95.87|94.57|16
1655665310000|2022-06-19 19:01:50|96.01|94.71|95.84|94.54|96.02|94.72|95.84|94.54|15
1655665320000|2022-06-19 19:02:00|95.86|94.56|95.79|94.49|95.92|94.62|95.79|94.49|16
1655665330000|2022-06-19 19:02:10|95.81|94.51|95.56|94.26|95.81|94.51|95.52|94.22|13
1655665340000|2022-06-19 19:02:20|95.55|94.25|95.49|94.19|95.58|94.28|95.49|94.19|20
1655665350000|2022-06-19 19:02:30|95.48|94.18|95.56|94.26|95.59|94.29|95.48|94.18|15
1655665360000|2022-06-19 19:02:40|95.59|94.29|95.72|94.42|95.73|94.43|95.59|94.29|14
1655665370000|2022-06-19 19:02:50|95.71|94.41|95.9|94.6|95.91|94.61|95.68|94.38|19
1655665380000|2022-06-19 19:03:00|95.89|94.59|96.02|94.72|96.02|94.72|95.86|94.56|19
1655665390000|2022-06-19 19:03:10|96|94.7|96.04|94.74|96.04|94.74|95.91|94.61|21
1655665400000|2022-06-19 19:03:20|96.05|94.75|96.02|94.72|96.06|94.76|96|94.7|13
1655665410000|2022-06-19 19:03:30|96.03|94.73|96.02|94.72|96.03|94.73|96.01|94.71|4
1655665420000|2022-06-19 19:03:40|96.01|94.71|95.97|94.67|96.01|94.71|95.97|94.67|5
1655665430000|2022-06-19 19:03:50|95.96|94.66|95.91|94.61|95.96|94.66|95.91|94.61|5
1655665440000|2022-06-19 19:04:00|95.9|94.6|95.92|94.62|95.92|94.62|95.89|94.59|3
1655665450000|2022-06-19 19:04:10|95.91|94.61|95.9|94.6|95.93|94.63|95.89|94.59|9
1655665460000|2022-06-19 19:04:20|95.89|94.59|95.9|94.6|95.94|94.64|95.89|94.59|9
1655665470000|2022-06-19 19:04:30|95.89|94.59|96.01|94.71|96.01|94.71|95.89|94.59|12
1655665480000|2022-06-19 19:04:40|96.05|94.75|95.99|94.69|96.05|94.75|95.99|94.69|9
1655665490000|2022-06-19 19:04:50|96|94.7|95.97|94.67|96|94.7|95.97|94.67|8
1655665500000|2022-06-19 19:05:00|95.98|94.68|95.94|94.64|95.98|94.68|95.93|94.63|7
1655665510000|2022-06-19 19:05:10|95.92|94.62|95.91|94.61|95.93|94.63|95.89|94.59|14
1655665520000|2022-06-19 19:05:20|95.89|94.59|95.89|94.59|95.92|94.62|95.89|94.59|7
1655665530000|2022-06-19 19:05:30|95.84|94.54|95.78|94.48|95.84|94.54|95.78|94.48|3
1655665540000|2022-06-19 19:05:40|95.77|94.47|95.61|94.31|95.77|94.47|95.48|94.18|22
1655665550000|2022-06-19 19:05:50|95.62|94.32|95.55|94.25|95.62|94.32|95.53|94.23|7
1655665560000|2022-06-19 19:06:00|95.54|94.24|95.52|94.22|95.54|94.24|95.44|94.14|18
1655665570000|2022-06-19 19:06:10|95.51|94.21|95.4|94.1|95.51|94.21|95.4|94.1|18
1655665580000|2022-06-19 19:06:20|95.41|94.11|95.34|94.04|95.42|94.12|95.34|94.04|15
1655665590000|2022-06-19 19:06:30|95.31|94.01|95.29|93.99|95.31|94.01|95.27|93.97|11
1655665600000|2022-06-19 19:06:40|95.31|94.01|95.27|93.97|95.38|94.08|95.27|93.97|19
1655665610000|2022-06-19 19:06:50|95.25|93.95|95.28|93.98|95.3|94|95.23|93.93|14
1655665620000|2022-06-19 19:07:00|95.27|93.97|95.34|94.04|95.35|94.05|95.26|93.96|11
1655665630000|2022-06-19 19:07:10|95.36|94.06|95.32|94.02|95.37|94.07|95.32|94.02|9
1655665640000|2022-06-19 19:07:20|95.36|94.06|95.35|94.05|95.38|94.08|95.3|94|16
1655665650000|2022-06-19 19:07:30|95.34|94.04|95.24|93.94|95.35|94.05|95.24|93.94|10
1655665660000|2022-06-19 19:07:40|95.23|93.93|95.24|93.94|95.24|93.94|95.21|93.91|6
1655665670000|2022-06-19 19:07:50|95.26|93.96|95.29|93.99|95.33|94.03|95.25|93.95|10
1655665680000|2022-06-19 19:08:00|95.28|93.98|95.21|93.91|95.28|93.98|95.2|93.9|12
1655665690000|2022-06-19 19:08:10|95.22|93.92|95.22|93.92|95.23|93.93|95.21|93.91|7
1655665700000|2022-06-19 19:08:20|95.23|93.93|95.23|93.93|95.23|93.93|95.23|93.93|1
1655665710000|2022-06-19 19:08:30|95.25|93.95|95.16|93.86|95.25|93.95|95.16|93.86|6
1655665720000|2022-06-19 19:08:40|95.12|93.82|95.11|93.81|95.12|93.82|95.06|93.76|13
1655665730000|2022-06-19 19:08:50|95.09|93.79|95.07|93.77|95.09|93.79|95.04|93.74|10
1655665740000|2022-06-19 19:09:00|95.06|93.76|95.06|93.76|95.08|93.78|95.02|93.72|11
1655665750000|2022-06-19 19:09:10|95.1|93.8|95.11|93.81|95.11|93.81|95.08|93.78|4
1655665760000|2022-06-19 19:09:20|95.12|93.82|95.16|93.86|95.19|93.89|95.12|93.82|12
1655665770000|2022-06-19 19:09:30|95.15|93.85|95.16|93.86|95.16|93.86|95.15|93.85|4
1655665780000|2022-06-19 19:09:40|95.17|93.87|95.15|93.85|95.17|93.87|95.14|93.84|7
1655665790000|2022-06-19 19:09:50|95.16|93.86|95.17|93.87|95.17|93.87|95.16|93.86|2
1655665800000|2022-06-19 19:10:00|95.18|93.88|95.16|93.86|95.18|93.88|95.16|93.86|7
1655665810000|2022-06-19 19:10:10|95.17|93.87|95.15|93.85|95.17|93.87|95.14|93.84|7
1655665820000|2022-06-19 19:10:20|95.14|93.84|95.16|93.86|95.16|93.86|95.09|93.79|11
1655665830000|2022-06-19 19:10:30|95.15|93.85|95.17|93.87|95.17|93.87|95.13|93.83|11
1655665840000|2022-06-19 19:10:40|95.18|93.88|95.31|94.01|95.31|94.01|95.18|93.88|6
1655665850000|2022-06-19 19:10:50|95.32|94.02|95.34|94.04|95.35|94.05|95.29|93.99|9
1655665860000|2022-06-19 19:11:00|95.41|94.11|95.43|94.13|95.44|94.14|95.41|94.11|5
1655665870000|2022-06-19 19:11:10|95.42|94.12|95.43|94.13|95.43|94.13|95.42|94.12|4
1655665880000|2022-06-19 19:11:20|95.44|94.14|95.44|94.14|95.44|94.14|95.44|94.14|1
1655665890000|2022-06-19 19:11:30|95.45|94.15|95.52|94.22|95.55|94.25|95.45|94.15|12
1655665900000|2022-06-19 19:11:40|95.5|94.2|95.38|94.08|95.53|94.23|95.38|94.08|17
1655665910000|2022-06-19 19:11:50|95.37|94.07|95.3|94|95.37|94.07|95.3|94|9
1655665920000|2022-06-19 19:12:00|95.31|94.01|95.42|94.12|95.42|94.12|95.31|94.01|8
1655665930000|2022-06-19 19:12:10|95.41|94.11|95.4|94.1|95.43|94.13|95.39|94.09|8
1655665940000|2022-06-19 19:12:20|95.43|94.13|95.44|94.14|95.44|94.14|95.43|94.13|2
1655665950000|2022-06-19 19:12:30|95.45|94.15|95.49|94.19|95.5|94.2|95.45|94.15|5
1655665960000|2022-06-19 19:12:40|95.46|94.16|95.45|94.15|95.46|94.16|95.45|94.15|2
1655665970000|2022-06-19 19:12:50|95.46|94.16|95.43|94.13|95.46|94.16|95.42|94.12|5
1655665980000|2022-06-19 19:13:00|95.44|94.14|95.43|94.13|95.47|94.17|95.43|94.13|7
1655665990000|2022-06-19 19:13:10|95.42|94.12|95.25|93.95|95.42|94.12|95.25|93.95|15
1655666000000|2022-06-19 19:13:20|95.23|93.93|95.2|93.9|95.26|93.96|95.2|93.9|12
1655666010000|2022-06-19 19:13:30|95.19|93.89|95.23|93.93|95.26|93.96|95.19|93.89|10
1655666020000|2022-06-19 19:13:40|95.24|93.94|95.25|93.95|95.25|93.95|95.24|93.94|2
1655666030000|2022-06-19 19:13:50|95.26|93.96|95.26|93.96|95.26|93.96|95.25|93.95|9
1655666040000|2022-06-19 19:14:00|95.25|93.95|95.24|93.94|95.25|93.95|95.24|93.94|2
1655666050000|2022-06-19 19:14:10|95.25|93.95|95.26|93.96|95.26|93.96|95.25|93.95|4
1655666060000|2022-06-19 19:14:20|95.25|93.95|95.25|93.95|95.25|93.95|95.24|93.94|3
1655666070000|2022-06-19 19:14:30|95.24|93.94|95.28|93.98|95.28|93.98|95.24|93.94|4
1655666080000|2022-06-19 19:14:40|95.29|93.99|95.29|93.99|95.29|93.99|95.29|93.99|1
1655666090000|2022-06-19 19:14:50|95.28|93.98|95.33|94.03|95.33|94.03|95.28|93.98|4
1655666100000|2022-06-19 19:15:00|95.34|94.04|95.36|94.06|95.36|94.06|95.32|94.02|6
1655666110000|2022-06-19 19:15:10|95.37|94.07|95.36|94.06|95.37|94.07|95.36|94.06|2
1655666150000|2022-06-19 19:15:50|95.37|94.07|95.43|94.13|95.43|94.13|95.37|94.07|3
1655666160000|2022-06-19 19:16:00|95.42|94.12|95.37|94.07|95.42|94.12|95.37|94.07|6
1655666170000|2022-06-19 19:16:10|95.36|94.06|95.32|94.02|95.36|94.06|95.31|94.01|7
1655666180000|2022-06-19 19:16:20|95.33|94.03|95.34|94.04|95.36|94.06|95.31|94.01|8
1655666190000|2022-06-19 19:16:30|95.33|94.03|95.31|94.01|95.33|94.03|95.3|94|5
1655666200000|2022-06-19 19:16:40|95.3|94|95.3|94|95.3|94|95.3|94|1
1655666210000|2022-06-19 19:16:50|95.28|93.98|95.21|93.91|95.28|93.98|95.21|93.91|7
1655666220000|2022-06-19 19:17:00|95.19|93.89|95.16|93.86|95.19|93.89|95.16|93.86|6
1655666230000|2022-06-19 19:17:10|95.15|93.85|95.12|93.82|95.15|93.85|95.1|93.8|7
1655666240000|2022-06-19 19:17:20|95.11|93.81|95.04|93.74|95.11|93.81|95.04|93.74|6
1655666250000|2022-06-19 19:17:30|95.03|93.73|95.02|93.72|95.04|93.74|95.02|93.72|6
1655666260000|2022-06-19 19:17:40|95.01|93.71|94.98|93.68|95.01|93.71|94.98|93.68|3
1655666270000|2022-06-19 19:17:50|94.96|93.66|95.12|93.82|95.12|93.82|94.96|93.66|12
1655666280000|2022-06-19 19:18:00|95.11|93.81|95.13|93.83|95.13|93.83|95.11|93.81|4
1655666290000|2022-06-19 19:18:10|95.14|93.84|95.15|93.85|95.15|93.85|95.13|93.83|6
1655666300000|2022-06-19 19:18:20|95.16|93.86|95.18|93.88|95.18|93.88|95.16|93.86|3
1655666310000|2022-06-19 19:18:30|95.16|93.86|95.18|93.88|95.2|93.9|95.16|93.86|4
1655666320000|2022-06-19 19:18:40|95.17|93.87|95.17|93.87|95.18|93.88|95.17|93.87|3
1655666330000|2022-06-19 19:18:50|95.16|93.86|95.16|93.86|95.16|93.86|95.16|93.86|1
1655666340000|2022-06-19 19:19:00|95.14|93.84|95.15|93.85|95.15|93.85|95.14|93.84|2
1655666350000|2022-06-19 19:19:10|95.16|93.86|95.13|93.83|95.16|93.86|95.12|93.82|8
1655666360000|2022-06-19 19:19:20|95.14|93.84|95.08|93.78|95.14|93.84|95.08|93.78|8
1655666370000|2022-06-19 19:19:30|95.09|93.79|95.07|93.77|95.09|93.79|95.04|93.74|11
1655666390000|2022-06-19 19:19:50|95.06|93.76|95.05|93.75|95.06|93.76|95.05|93.75|2
1655666400000|2022-06-19 19:20:00|95.04|93.74|95.04|93.74|95.05|93.75|95.03|93.73|5
1655666420000|2022-06-19 19:20:20|95.05|93.75|94.96|93.66|95.05|93.75|94.96|93.66|8
1655666430000|2022-06-19 19:20:30|94.95|93.65|94.97|93.67|94.98|93.68|94.94|93.64|8
1655666440000|2022-06-19 19:20:40|94.98|93.68|94.94|93.64|94.98|93.68|94.94|93.64|5
1655666450000|2022-06-19 19:20:50|94.95|93.65|94.95|93.65|94.96|93.66|94.95|93.65|3
1655666460000|2022-06-19 19:21:00|94.96|93.66|95.01|93.71|95.02|93.72|94.95|93.65|7
1655666470000|2022-06-19 19:21:10|95.03|93.73|95.03|93.73|95.03|93.73|95.03|93.73|1
1655666480000|2022-06-19 19:21:20|95.04|93.74|95.03|93.73|95.04|93.74|95.03|93.73|2
1655666490000|2022-06-19 19:21:30|95.04|93.74|95.04|93.74|95.05|93.75|95.04|93.74|3
1655666500000|2022-06-19 19:21:40|95.05|93.75|95.1|93.8|95.1|93.8|95.05|93.75|4
1655666510000|2022-06-19 19:21:50|95.07|93.77|95.1|93.8|95.11|93.81|95.07|93.77|4
1655666520000|2022-06-19 19:22:00|95.11|93.81|95.1|93.8|95.11|93.81|95.09|93.79|3
1655666530000|2022-06-19 19:22:10|95.09|93.79|95.1|93.8|95.11|93.81|95.09|93.79|4
1655666540000|2022-06-19 19:22:20|95.11|93.81|95.11|93.81|95.11|93.81|95.11|93.81|1
1655666550000|2022-06-19 19:22:30|95.12|93.82|95.09|93.79|95.12|93.82|95.09|93.79|5
1655666560000|2022-06-19 19:22:40|95.11|93.81|95.1|93.8|95.11|93.81|95.1|93.8|2
1655666570000|2022-06-19 19:22:50|95.12|93.82|95.17|93.87|95.17|93.87|95.12|93.82|5
1655666600000|2022-06-19 19:23:20|95.16|93.86|95.18|93.88|95.18|93.88|95.16|93.86|4
1655666610000|2022-06-19 19:23:30|95.19|93.89|95.19|93.89|95.19|93.89|95.19|93.89|1
1655666620000|2022-06-19 19:23:40|95.17|93.87|95.18|93.88|95.18|93.88|95.17|93.87|2
1655666630000|2022-06-19 19:23:50|95.16|93.86|95.22|93.92|95.22|93.92|95.16|93.86|3
1655666640000|2022-06-19 19:24:00|95.23|93.93|95.31|94.01|95.32|94.02|95.23|93.93|6
1655666650000|2022-06-19 19:24:10|95.32|94.02|95.31|94.01|95.34|94.04|95.31|94.01|5
1655666660000|2022-06-19 19:24:20|95.32|94.02|95.33|94.03|95.33|94.03|95.3|94|6
1655666670000|2022-06-19 19:24:30|95.32|94.02|95.32|94.02|95.32|94.02|95.32|94.02|1
1655666680000|2022-06-19 19:24:40|95.31|94.01|95.31|94.01|95.31|94.01|95.31|94.01|1
1655666690000|2022-06-19 19:24:50|95.3|94|95.3|94|95.3|94|95.3|94|1
1655666700000|2022-06-19 19:25:00|95.29|93.99|95.25|93.95|95.29|93.99|95.23|93.93|8
1655666710000|2022-06-19 19:25:10|95.26|93.96|95.32|94.02|95.33|94.03|95.26|93.96|6
1655666720000|2022-06-19 19:25:20|95.33|94.03|95.33|94.03|95.33|94.03|95.33|94.03|1
1655666730000|2022-06-19 19:25:30|95.34|94.04|95.36|94.06|95.36|94.06|95.34|94.04|3
1655666740000|2022-06-19 19:25:40|95.35|94.05|95.19|93.89|95.35|94.05|95.19|93.89|12
1655666750000|2022-06-19 19:25:50|95.15|93.85|95.21|93.91|95.21|93.91|95.13|93.83|6
1655666760000|2022-06-19 19:26:00|95.23|93.93|95.22|93.92|95.24|93.94|95.22|93.92|6
1655666770000|2022-06-19 19:26:10|95.23|93.93|95.27|93.97|95.27|93.97|95.23|93.93|3
1655666780000|2022-06-19 19:26:20|95.26|93.96|95.26|93.96|95.26|93.96|95.25|93.95|3
1655666790000|2022-06-19 19:26:30|95.28|93.98|95.37|94.07|95.37|94.07|95.28|93.98|9
1655666800000|2022-06-19 19:26:40|95.36|94.06|95.36|94.06|95.37|94.07|95.36|94.06|3
1655666810000|2022-06-19 19:26:50|95.37|94.07|95.3|94|95.38|94.08|95.3|94|15
1655666820000|2022-06-19 19:27:00|95.31|94.01|95.35|94.05|95.37|94.07|95.31|94.01|10
1655666830000|2022-06-19 19:27:10|95.34|94.04|95.34|94.04|95.35|94.05|95.34|94.04|3
1655666840000|2022-06-19 19:27:20|95.35|94.05|95.36|94.06|95.36|94.06|95.35|94.05|6
1655666850000|2022-06-19 19:27:30|95.37|94.07|95.41|94.11|95.41|94.11|95.37|94.07|3
1655666860000|2022-06-19 19:27:40|95.38|94.08|95.38|94.08|95.39|94.09|95.38|94.08|3
1655666880000|2022-06-19 19:28:00|95.37|94.07|95.34|94.04|95.37|94.07|95.34|94.04|3
1655666890000|2022-06-19 19:28:10|95.32|94.02|95.28|93.98|95.32|94.02|95.28|93.98|8
1655666900000|2022-06-19 19:28:20|95.29|93.99|95.3|94|95.31|94.01|95.29|93.99|3
1655666910000|2022-06-19 19:28:30|95.31|94.01|95.31|94.01|95.32|94.02|95.3|94|5
1655666930000|2022-06-19 19:28:50|95.32|94.02|95.3|94|95.32|94.02|95.3|94|5
1655666950000|2022-06-19 19:29:10|95.31|94.01|95.33|94.03|95.33|94.03|95.31|94.01|3
1655666960000|2022-06-19 19:29:20|95.32|94.02|95.33|94.03|95.33|94.03|95.32|94.02|2
1655666970000|2022-06-19 19:29:30|95.34|94.04|95.42|94.12|95.42|94.12|95.34|94.04|5
1655666980000|2022-06-19 19:29:40|95.43|94.13|95.42|94.12|95.43|94.13|95.42|94.12|2
1655666990000|2022-06-19 19:29:50|95.41|94.11|95.4|94.1|95.41|94.11|95.39|94.09|4
1655667000000|2022-06-19 19:30:00|95.41|94.11|95.44|94.14|95.44|94.14|95.41|94.11|14
1655667010000|2022-06-19 19:30:10|95.42|94.12|95.41|94.11|95.42|94.12|95.4|94.1|7
1655667020000|2022-06-19 19:30:20|95.43|94.13|95.44|94.14|95.44|94.14|95.43|94.13|2
1655667030000|2022-06-19 19:30:30|95.42|94.12|95.44|94.14|95.44|94.14|95.41|94.11|11
1655667040000|2022-06-19 19:30:40|95.43|94.13|95.44|94.14|95.44|94.14|95.43|94.13|4
1655667050000|2022-06-19 19:30:50|95.43|94.13|95.42|94.12|95.43|94.13|95.4|94.1|7
1655667060000|2022-06-19 19:31:00|95.39|94.09|95.41|94.11|95.42|94.12|95.39|94.09|9
1655667070000|2022-06-19 19:31:10|95.37|94.07|95.32|94.02|95.4|94.1|95.32|94.02|15
1655667080000|2022-06-19 19:31:20|95.31|94.01|95.24|93.94|95.31|94.01|95.23|93.93|10
1655667090000|2022-06-19 19:31:30|95.23|93.93|95.23|93.93|95.25|93.95|95.2|93.9|11
1655667100000|2022-06-19 19:31:40|95.24|93.94|95.31|94.01|95.33|94.03|95.23|93.93|14
1655667110000|2022-06-19 19:31:50|95.3|94|95.34|94.04|95.35|94.05|95.3|94|5
1655667120000|2022-06-19 19:32:00|95.35|94.05|95.4|94.1|95.43|94.13|95.35|94.05|10
1655667130000|2022-06-19 19:32:10|95.41|94.11|95.4|94.1|95.41|94.11|95.4|94.1|4
1655667140000|2022-06-19 19:32:20|95.41|94.11|95.43|94.13|95.43|94.13|95.39|94.09|11
1655667150000|2022-06-19 19:32:30|95.44|94.14|95.44|94.14|95.44|94.14|95.44|94.14|1
1655667180000|2022-06-19 19:33:00|95.45|94.15|95.56|94.26|95.56|94.26|95.45|94.15|6
1655667190000|2022-06-19 19:33:10|95.58|94.28|95.8|94.5|95.81|94.51|95.58|94.28|15
1655667200000|2022-06-19 19:33:20|95.79|94.49|95.75|94.45|95.79|94.49|95.73|94.43|10
1655667210000|2022-06-19 19:33:30|95.79|94.49|95.77|94.47|95.81|94.51|95.77|94.47|5
1655667220000|2022-06-19 19:33:40|95.76|94.46|95.72|94.42|95.76|94.46|95.72|94.42|6
1655667240000|2022-06-19 19:34:00|95.71|94.41|95.72|94.42|95.72|94.42|95.71|94.41|2
1655667250000|2022-06-19 19:34:10|95.71|94.41|95.74|94.44|95.74|94.44|95.7|94.4|5
1655667260000|2022-06-19 19:34:20|95.75|94.45|95.75|94.45|95.75|94.45|95.74|94.44|7
1655667270000|2022-06-19 19:34:30|95.77|94.47|95.78|94.48|95.78|94.48|95.76|94.46|7
1655667280000|2022-06-19 19:34:40|95.77|94.47|95.77|94.47|95.77|94.47|95.76|94.46|3
1655667290000|2022-06-19 19:34:50|95.78|94.48|95.8|94.5|95.83|94.53|95.78|94.48|10
1655667300000|2022-06-19 19:35:00|95.81|94.51|95.78|94.48|95.81|94.51|95.78|94.48|3
1655667310000|2022-06-19 19:35:10|95.77|94.47|95.76|94.46|95.77|94.47|95.76|94.46|2
1655667320000|2022-06-19 19:35:20|95.78|94.48|95.81|94.51|95.81|94.51|95.78|94.48|10
1655667330000|2022-06-19 19:35:30|95.78|94.48|95.74|94.44|95.78|94.48|95.74|94.44|6
1655667340000|2022-06-19 19:35:40|95.73|94.43|95.78|94.48|95.78|94.48|95.73|94.43|5
1655667350000|2022-06-19 19:35:50|95.79|94.49|95.79|94.49|95.79|94.49|95.79|94.49|1
1655667360000|2022-06-19 19:36:00|95.82|94.52|95.83|94.53|95.84|94.54|95.82|94.52|8
1655667370000|2022-06-19 19:36:10|95.84|94.54|95.84|94.54|95.84|94.54|95.84|94.54|1
1655667380000|2022-06-19 19:36:20|95.85|94.55|95.94|94.64|95.96|94.66|95.85|94.55|7
1655667390000|2022-06-19 19:36:30|95.96|94.66|95.94|94.64|95.96|94.66|95.94|94.64|2
1655667400000|2022-06-19 19:36:40|95.93|94.63|95.91|94.61|95.93|94.63|95.91|94.61|3
1655667420000|2022-06-19 19:37:00|95.92|94.62|95.92|94.62|95.92|94.62|95.92|94.62|1
1655667430000|2022-06-19 19:37:10|95.91|94.61|95.83|94.53|95.91|94.61|95.83|94.53|7
1655667440000|2022-06-19 19:37:20|95.82|94.52|95.69|94.39|95.82|94.52|95.69|94.39|11
1655667450000|2022-06-19 19:37:30|95.7|94.4|95.75|94.45|95.75|94.45|95.7|94.4|3
1655667460000|2022-06-19 19:37:40|95.74|94.44|95.7|94.4|95.74|94.44|95.69|94.39|7
1655667470000|2022-06-19 19:37:50|95.71|94.41|95.69|94.39|95.71|94.41|95.69|94.39|3
1655667480000|2022-06-19 19:38:00|95.68|94.38|95.85|94.55|95.86|94.56|95.68|94.38|9
1655667490000|2022-06-19 19:38:10|95.84|94.54|95.8|94.5|95.85|94.55|95.79|94.49|7
1655667500000|2022-06-19 19:38:20|95.85|94.55|95.92|94.62|95.92|94.62|95.85|94.55|9
1655667510000|2022-06-19 19:38:30|95.91|94.61|95.92|94.62|95.93|94.63|95.91|94.61|3
1655667520000|2022-06-19 19:38:40|95.91|94.61|95.91|94.61|95.91|94.61|95.91|94.61|1
1655667530000|2022-06-19 19:38:50|95.9|94.6|95.86|94.56|95.91|94.61|95.86|94.56|7
1655667540000|2022-06-19 19:39:00|95.84|94.54|95.89|94.59|95.89|94.59|95.84|94.54|5
1655667550000|2022-06-19 19:39:10|95.91|94.61|95.83|94.53|95.93|94.63|95.81|94.51|14
1655667560000|2022-06-19 19:39:20|95.82|94.52|95.81|94.51|95.83|94.53|95.81|94.51|4
1655667570000|2022-06-19 19:39:30|95.8|94.5|95.79|94.49|95.8|94.5|95.75|94.45|7
1655667590000|2022-06-19 19:39:50|95.78|94.48|95.73|94.43|95.78|94.48|95.73|94.43|5
1655667600000|2022-06-19 19:40:00|95.72|94.42|95.77|94.47|95.77|94.47|95.72|94.42|10
1655667610000|2022-06-19 19:40:10|95.78|94.48|95.76|94.46|95.78|94.48|95.76|94.46|3
1655667620000|2022-06-19 19:40:20|95.75|94.45|95.77|94.47|95.78|94.48|95.72|94.42|13
1655667630000|2022-06-19 19:40:30|95.78|94.48|95.81|94.51|95.81|94.51|95.78|94.48|4
1655667650000|2022-06-19 19:40:50|95.82|94.52|95.78|94.48|95.82|94.52|95.78|94.48|4
1655667660000|2022-06-19 19:41:00|95.79|94.49|95.81|94.51|95.81|94.51|95.79|94.49|4
1655667670000|2022-06-19 19:41:10|95.82|94.52|95.9|94.6|95.9|94.6|95.82|94.52|10
1655667680000|2022-06-19 19:41:20|95.92|94.62|95.91|94.61|95.92|94.62|95.91|94.61|6
1655667700000|2022-06-19 19:41:40|95.9|94.6|95.9|94.6|95.92|94.62|95.9|94.6|4
1655667710000|2022-06-19 19:41:50|95.91|94.61|95.91|94.61|95.92|94.62|95.9|94.6|4
1655667720000|2022-06-19 19:42:00|95.9|94.6|95.81|94.51|95.9|94.6|95.81|94.51|8
1655667730000|2022-06-19 19:42:10|95.82|94.52|95.87|94.57|95.87|94.57|95.82|94.52|3
1655667740000|2022-06-19 19:42:20|95.88|94.58|95.91|94.61|95.91|94.61|95.87|94.57|7
1655667750000|2022-06-19 19:42:30|95.9|94.6|95.91|94.61|95.92|94.62|95.88|94.58|6
1655667760000|2022-06-19 19:42:40|95.92|94.62|95.92|94.62|95.92|94.62|95.92|94.62|1
1655667770000|2022-06-19 19:42:50|95.91|94.61|95.87|94.57|95.91|94.61|95.87|94.57|5
1655667780000|2022-06-19 19:43:00|95.88|94.58|95.9|94.6|95.9|94.6|95.88|94.58|2
1655667790000|2022-06-19 19:43:10|95.91|94.61|95.91|94.61|95.91|94.61|95.91|94.61|1
1655667800000|2022-06-19 19:43:20|95.9|94.6|95.9|94.6|95.9|94.6|95.9|94.6|1
1655667810000|2022-06-19 19:43:30|95.91|94.61|95.97|94.67|95.97|94.67|95.9|94.6|6
1655667820000|2022-06-19 19:43:40|95.99|94.69|95.99|94.69|95.99|94.69|95.99|94.69|1
1655667830000|2022-06-19 19:43:50|96|94.7|96|94.7|96|94.7|96|94.7|1
1655667840000|2022-06-19 19:44:00|96.02|94.72|95.95|94.65|96.02|94.72|95.95|94.65|4
1655667850000|2022-06-19 19:44:10|95.94|94.64|95.95|94.65|95.95|94.65|95.94|94.64|2
1655667860000|2022-06-19 19:44:20|95.98|94.68|95.97|94.67|95.98|94.68|95.97|94.67|2
1655667880000|2022-06-19 19:44:40|95.99|94.69|95.86|94.56|95.99|94.69|95.86|94.56|10
1655667890000|2022-06-19 19:44:50|95.87|94.57|95.87|94.57|95.87|94.57|95.87|94.57|1
1655667900000|2022-06-19 19:45:00|95.86|94.56|95.84|94.54|95.87|94.57|95.82|94.52|9
1655667910000|2022-06-19 19:45:10|95.83|94.53|95.78|94.48|95.85|94.55|95.78|94.48|7
1655667920000|2022-06-19 19:45:20|95.77|94.47|95.79|94.49|95.81|94.51|95.75|94.45|7
1655667930000|2022-06-19 19:45:30|95.78|94.48|95.77|94.47|95.78|94.48|95.77|94.47|2
1655667940000|2022-06-19 19:45:40|95.78|94.48|95.91|94.61|95.91|94.61|95.76|94.46|16
1655667950000|2022-06-19 19:45:50|95.92|94.62|95.97|94.67|95.97|94.67|95.92|94.62|7
1655667960000|2022-06-19 19:46:00|95.98|94.68|95.99|94.69|95.99|94.69|95.97|94.67|3
1655667970000|2022-06-19 19:46:10|95.97|94.67|95.99|94.69|96|94.7|95.97|94.67|6
1655667990000|2022-06-19 19:46:30|96|94.7|95.99|94.69|96|94.7|95.99|94.69|2
1655668000000|2022-06-19 19:46:40|95.98|94.68|95.97|94.67|95.98|94.68|95.97|94.67|2
1655668010000|2022-06-19 19:46:50|95.96|94.66|95.95|94.65|95.96|94.66|95.94|94.64|3
1655668030000|2022-06-19 19:47:10|95.97|94.67|95.97|94.67|95.97|94.67|95.97|94.67|1
1655668040000|2022-06-19 19:47:20|95.98|94.68|96.05|94.75|96.08|94.78|95.98|94.68|11
1655668050000|2022-06-19 19:47:30|96.04|94.74|96.05|94.75|96.05|94.75|96.04|94.74|2
1655668060000|2022-06-19 19:47:40|96.03|94.73|95.91|94.61|96.03|94.73|95.91|94.61|11
1655668070000|2022-06-19 19:47:50|95.89|94.59|95.82|94.52|95.9|94.6|95.82|94.52|10
1655668080000|2022-06-19 19:48:00|95.81|94.51|95.81|94.51|95.82|94.52|95.81|94.51|5
1655668090000|2022-06-19 19:48:10|95.84|94.54|95.74|94.44|95.85|94.55|95.74|94.44|13
1655668100000|2022-06-19 19:48:20|95.73|94.43|95.71|94.41|95.75|94.45|95.71|94.41|9
1655668110000|2022-06-19 19:48:30|95.7|94.4|95.7|94.4|95.71|94.41|95.7|94.4|3
1655668120000|2022-06-19 19:48:40|95.69|94.39|95.69|94.39|95.69|94.39|95.68|94.38|5
1655668130000|2022-06-19 19:48:50|95.66|94.36|95.76|94.46|95.76|94.46|95.66|94.36|10
1655668140000|2022-06-19 19:49:00|95.75|94.45|95.88|94.58|95.89|94.59|95.75|94.45|14
1655668150000|2022-06-19 19:49:10|95.89|94.59|95.87|94.57|95.93|94.63|95.87|94.57|11
1655668160000|2022-06-19 19:49:20|95.86|94.56|96.02|94.72|96.02|94.72|95.86|94.56|12
1655668170000|2022-06-19 19:49:30|96.03|94.73|96.03|94.73|96.03|94.73|96.03|94.73|1
1655668180000|2022-06-19 19:49:40|96.02|94.72|95.99|94.69|96.02|94.72|95.99|94.69|6
1655668190000|2022-06-19 19:49:50|95.98|94.68|96.01|94.71|96.02|94.72|95.96|94.66|8
1655668200000|2022-06-19 19:50:00|96.03|94.73|96.07|94.77|96.07|94.77|96.03|94.73|7
1655668210000|2022-06-19 19:50:10|96.08|94.78|96.08|94.78|96.08|94.78|96.08|94.78|1
1655668220000|2022-06-19 19:50:20|96.09|94.79|96.07|94.77|96.09|94.79|96.07|94.77|3
1655668230000|2022-06-19 19:50:30|96.06|94.76|96.06|94.76|96.08|94.78|96.05|94.75|6
1655668240000|2022-06-19 19:50:40|96.07|94.77|96.05|94.75|96.07|94.77|96.05|94.75|2
1655668250000|2022-06-19 19:50:50|96.06|94.76|96.06|94.76|96.06|94.76|96.06|94.76|1
1655668260000|2022-06-19 19:51:00|96.05|94.75|96.05|94.75|96.06|94.76|96.05|94.75|3
1655668270000|2022-06-19 19:51:10|96.06|94.76|96.06|94.76|96.06|94.76|96.06|94.76|1
1655668280000|2022-06-19 19:51:20|96.07|94.77|96.04|94.74|96.07|94.77|96.04|94.74|5
1655668290000|2022-06-19 19:51:30|96.03|94.73|96|94.7|96.03|94.73|96|94.7|3
1655668300000|2022-06-19 19:51:40|96.01|94.71|96.05|94.75|96.06|94.76|96.01|94.71|7
1655668310000|2022-06-19 19:51:50|96.06|94.76|96.07|94.77|96.07|94.77|96.06|94.76|2
1655668320000|2022-06-19 19:52:00|96.06|94.76|96.06|94.76|96.06|94.76|96.06|94.76|1
1655668330000|2022-06-19 19:52:10|96.07|94.77|96.04|94.74|96.07|94.77|96.04|94.74|3
1655668340000|2022-06-19 19:52:20|96.05|94.75|96.05|94.75|96.05|94.75|96.05|94.75|1
1655668350000|2022-06-19 19:52:30|96.04|94.74|96.04|94.74|96.04|94.74|96.04|94.74|1
1655668360000|2022-06-19 19:52:40|96.03|94.73|95.99|94.69|96.03|94.73|95.99|94.69|4
1655668370000|2022-06-19 19:52:50|95.95|94.65|95.85|94.55|95.95|94.65|95.85|94.55|8
1655668380000|2022-06-19 19:53:00|95.86|94.56|95.94|94.64|95.94|94.64|95.86|94.56|6
1655668390000|2022-06-19 19:53:10|95.95|94.65|95.84|94.54|95.95|94.65|95.84|94.54|10
1655668400000|2022-06-19 19:53:20|95.83|94.53|95.73|94.43|95.83|94.53|95.73|94.43|11
1655668410000|2022-06-19 19:53:30|95.74|94.44|95.72|94.42|95.74|94.44|95.72|94.42|3
1655668420000|2022-06-19 19:53:40|95.71|94.41|95.58|94.28|95.71|94.41|95.58|94.28|8
1655668430000|2022-06-19 19:53:50|95.57|94.27|95.56|94.26|95.57|94.27|95.55|94.25|4
1655668450000|2022-06-19 19:54:10|95.57|94.27|95.57|94.27|95.57|94.27|95.57|94.27|1
1655668460000|2022-06-19 19:54:20|95.58|94.28|95.63|94.33|95.63|94.33|95.58|94.28|3
1655668470000|2022-06-19 19:54:30|95.61|94.31|95.61|94.31|95.61|94.31|95.6|94.3|3
1655668480000|2022-06-19 19:54:40|95.6|94.3|95.58|94.28|95.6|94.3|95.58|94.28|8
1655668490000|2022-06-19 19:54:50|95.6|94.3|95.59|94.29|95.6|94.3|95.58|94.28|8
1655668500000|2022-06-19 19:55:00|95.6|94.3|95.64|94.34|95.64|94.34|95.6|94.3|3
1655668510000|2022-06-19 19:55:10|95.65|94.35|95.76|94.46|95.76|94.46|95.65|94.35|5
1655668520000|2022-06-19 19:55:20|95.77|94.47|95.79|94.49|95.8|94.5|95.77|94.47|6
1655668530000|2022-06-19 19:55:30|95.8|94.5|95.76|94.46|95.8|94.5|95.76|94.46|7
1655668540000|2022-06-19 19:55:40|95.79|94.49|95.77|94.47|95.79|94.49|95.77|94.47|9
1655668550000|2022-06-19 19:55:50|95.78|94.48|95.78|94.48|95.78|94.48|95.78|94.48|1
1655668560000|2022-06-19 19:56:00|95.77|94.47|95.69|94.39|95.77|94.47|95.67|94.37|11
1655668570000|2022-06-19 19:56:10|95.75|94.45|95.76|94.46|95.76|94.46|95.74|94.44|6
1655668580000|2022-06-19 19:56:20|95.77|94.47|95.77|94.47|95.77|94.47|95.77|94.47|1
1655668590000|2022-06-19 19:56:30|95.8|94.5|95.8|94.5|95.8|94.5|95.8|94.5|1
1655668600000|2022-06-19 19:56:40|95.81|94.51|96.14|94.84|96.14|94.84|95.81|94.51|13
1655668610000|2022-06-19 19:56:50|96.15|94.85|96.16|94.86|96.16|94.86|96.15|94.85|2
1655668620000|2022-06-19 19:57:00|96.17|94.87|96.17|94.87|96.17|94.87|96.15|94.85|6
1655668630000|2022-06-19 19:57:10|96.14|94.84|96.13|94.83|96.17|94.87|96.13|94.83|8
1655668640000|2022-06-19 19:57:20|96.14|94.84|96.17|94.87|96.18|94.88|96.14|94.84|5
1655668660000|2022-06-19 19:57:40|96.15|94.85|96.14|94.84|96.15|94.85|96.14|94.84|2
1655668670000|2022-06-19 19:57:50|96.15|94.85|96.12|94.82|96.15|94.85|96.12|94.82|2
1655668680000|2022-06-19 19:58:00|96.13|94.83|96.08|94.78|96.13|94.83|96.08|94.78|3
1655668690000|2022-06-19 19:58:10|96.09|94.79|96.1|94.8|96.11|94.81|96.09|94.79|5
1655668700000|2022-06-19 19:58:20|96.11|94.81|96.11|94.81|96.11|94.81|96.1|94.8|3
1655668710000|2022-06-19 19:58:30|96.12|94.82|95.92|94.62|96.12|94.82|95.92|94.62|18
1655668720000|2022-06-19 19:58:40|95.91|94.61|95.84|94.54|95.91|94.61|95.83|94.53|8
1655668730000|2022-06-19 19:58:50|95.83|94.53|95.89|94.59|95.89|94.59|95.83|94.53|4
1655668740000|2022-06-19 19:59:00|95.9|94.6|95.87|94.57|95.9|94.6|95.87|94.57|3
1655668750000|2022-06-19 19:59:10|95.88|94.58|95.88|94.58|95.88|94.58|95.88|94.58|1
1655668760000|2022-06-19 19:59:20|95.89|94.59|95.89|94.59|95.89|94.59|95.89|94.59|1
1655668780000|2022-06-19 19:59:40|95.9|94.6|95.9|94.6|95.9|94.6|95.89|94.59|3
1655668790000|2022-06-19 19:59:50|95.89|94.59|95.89|94.59|95.89|94.59|95.89|94.59|1
1655668800000|2022-06-19 20:00:00|95.91|94.61|95.98|94.68|95.98|94.68|95.91|94.61|5
1655668810000|2022-06-19 20:00:10|95.97|94.67|96.15|94.85|96.15|94.85|95.97|94.67|15
1655668820000|2022-06-19 20:00:20|96.16|94.86|96.15|94.85|96.16|94.86|96.15|94.85|4
1655668830000|2022-06-19 20:00:30|96.17|94.87|96.16|94.86|96.17|94.87|96.16|94.86|2
1655668840000|2022-06-19 20:00:40|96.15|94.85|96.12|94.82|96.15|94.85|96.12|94.82|5
1655668850000|2022-06-19 20:00:50|96.1|94.8|96.1|94.8|96.1|94.8|96.1|94.8|1
1655668860000|2022-06-19 20:01:00|96.09|94.79|96.03|94.73|96.09|94.79|96.03|94.73|9
1655668870000|2022-06-19 20:01:10|96.02|94.72|96.01|94.71|96.02|94.72|96.01|94.71|2
1655668880000|2022-06-19 20:01:20|96|94.7|95.92|94.62|96|94.7|95.92|94.62|9
1655668890000|2022-06-19 20:01:30|95.93|94.63|95.9|94.6|95.93|94.63|95.9|94.6|6
1655668900000|2022-06-19 20:01:40|95.88|94.58|95.74|94.44|95.88|94.58|95.74|94.44|16
1655668910000|2022-06-19 20:01:50|95.73|94.43|95.72|94.42|95.74|94.44|95.71|94.41|6
1655668920000|2022-06-19 20:02:00|95.73|94.43|95.77|94.47|95.82|94.52|95.73|94.43|8
1655668930000|2022-06-19 20:02:10|95.78|94.48|95.77|94.47|95.79|94.49|95.77|94.47|4
1655668940000|2022-06-19 20:02:20|95.76|94.46|95.76|94.46|95.77|94.47|95.76|94.46|3
1655668950000|2022-06-19 20:02:30|95.77|94.47|95.79|94.49|95.79|94.49|95.77|94.47|3
1655668960000|2022-06-19 20:02:40|95.8|94.5|95.81|94.51|95.81|94.51|95.8|94.5|4
1655668970000|2022-06-19 20:02:50|95.8|94.5|95.73|94.43|95.8|94.5|95.73|94.43|5
1655668980000|2022-06-19 20:03:00|95.72|94.42|95.59|94.29|95.72|94.42|95.59|94.29|8
1655668990000|2022-06-19 20:03:10|95.58|94.28|95.57|94.27|95.58|94.28|95.56|94.26|4
1655669000000|2022-06-19 20:03:20|95.6|94.3|95.8|94.5|95.8|94.5|95.6|94.3|11
1655669010000|2022-06-19 20:03:30|95.83|94.53|95.88|94.58|95.88|94.58|95.83|94.53|4
1655669020000|2022-06-19 20:03:40|95.87|94.57|95.76|94.46|95.87|94.57|95.76|94.46|7
1655669030000|2022-06-19 20:03:50|95.75|94.45|95.74|94.44|95.75|94.45|95.74|94.44|2
1655669040000|2022-06-19 20:04:00|95.75|94.45|95.74|94.44|95.75|94.45|95.74|94.44|2
1655669060000|2022-06-19 20:04:20|95.75|94.45|95.75|94.45|95.75|94.45|95.75|94.45|1
1655669070000|2022-06-19 20:04:30|95.74|94.44|95.8|94.5|95.81|94.51|95.74|94.44|10
1655669080000|2022-06-19 20:04:40|95.82|94.52|95.82|94.52|95.82|94.52|95.81|94.51|3
1655669090000|2022-06-19 20:04:50|95.83|94.53|95.85|94.55|95.87|94.57|95.83|94.53|7
1655669100000|2022-06-19 20:05:00|95.84|94.54|95.84|94.54|95.84|94.54|95.84|94.54|1
1655669150000|2022-06-19 20:05:50|95.83|94.53|95.82|94.52|95.83|94.53|95.82|94.52|2
1655669160000|2022-06-19 20:06:00|95.81|94.51|95.89|94.59|95.89|94.59|95.81|94.51|9
1655669170000|2022-06-19 20:06:10|95.9|94.6|95.89|94.59|95.9|94.6|95.89|94.59|2
1655669180000|2022-06-19 20:06:20|95.88|94.58|95.83|94.53|95.89|94.59|95.83|94.53|6
1655669190000|2022-06-19 20:06:30|95.84|94.54|95.86|94.56|95.86|94.56|95.84|94.54|2
1655669200000|2022-06-19 20:06:40|95.85|94.55|95.77|94.47|95.85|94.55|95.72|94.42|10
1655669210000|2022-06-19 20:06:50|95.78|94.48|95.54|94.24|95.78|94.48|95.54|94.24|7
1655669220000|2022-06-19 20:07:00|95.53|94.23|95.56|94.26|95.57|94.27|95.51|94.21|12
1655669230000|2022-06-19 20:07:10|95.55|94.25|95.71|94.41|95.78|94.48|95.55|94.25|20
1655669240000|2022-06-19 20:07:20|95.72|94.42|95.74|94.44|95.77|94.47|95.72|94.42|10
1655669260000|2022-06-19 20:07:40|95.73|94.43|95.77|94.47|95.78|94.48|95.73|94.43|5
1655669270000|2022-06-19 20:07:50|95.78|94.48|95.77|94.47|95.78|94.48|95.77|94.47|2
1655669280000|2022-06-19 20:08:00|95.78|94.48|95.74|94.44|95.78|94.48|95.74|94.44|4
1655669290000|2022-06-19 20:08:10|95.73|94.43|95.73|94.43|95.76|94.46|95.73|94.43|9
1655669300000|2022-06-19 20:08:20|95.72|94.42|95.72|94.42|95.72|94.42|95.71|94.41|3
1655669310000|2022-06-19 20:08:30|95.74|94.44|95.78|94.48|95.78|94.48|95.73|94.43|7
1655669320000|2022-06-19 20:08:40|95.79|94.49|95.78|94.48|95.79|94.49|95.78|94.48|4
1655669330000|2022-06-19 20:08:50|95.79|94.49|95.78|94.48|95.8|94.5|95.78|94.48|4
1655669340000|2022-06-19 20:09:00|95.79|94.49|95.8|94.5|95.8|94.5|95.79|94.49|2
1655669350000|2022-06-19 20:09:10|95.79|94.49|95.8|94.5|95.8|94.5|95.79|94.49|2
1655669360000|2022-06-19 20:09:20|95.81|94.51|95.82|94.52|95.83|94.53|95.81|94.51|3
1655669370000|2022-06-19 20:09:30|95.83|94.53|95.88|94.58|95.89|94.59|95.83|94.53|7
1655669380000|2022-06-19 20:09:40|95.89|94.59|95.91|94.61|95.91|94.61|95.89|94.59|4
1655669390000|2022-06-19 20:09:50|95.92|94.62|96.04|94.74|96.04|94.74|95.91|94.61|7
1655669400000|2022-06-19 20:10:00|96.06|94.76|96|94.7|96.08|94.78|96|94.7|15
1655669410000|2022-06-19 20:10:10|95.99|94.69|95.96|94.66|96.03|94.73|95.95|94.65|14
1655669420000|2022-06-19 20:10:20|95.93|94.63|95.91|94.61|95.93|94.63|95.9|94.6|7
1655669430000|2022-06-19 20:10:30|95.9|94.6|95.96|94.66|95.96|94.66|95.9|94.6|10
1655669440000|2022-06-19 20:10:40|95.97|94.67|96.04|94.74|96.04|94.74|95.97|94.67|12
1655669450000|2022-06-19 20:10:50|96.06|94.76|96.07|94.77|96.07|94.77|96.04|94.74|5
1655669460000|2022-06-19 20:11:00|96.08|94.78|96.36|95.06|96.36|95.06|96.05|94.75|15
1655669470000|2022-06-19 20:11:10|96.34|95.04|96.24|94.94|96.35|95.05|96.24|94.94|18
1655669480000|2022-06-19 20:11:20|96.29|94.99|96.26|94.96|96.29|94.99|96.25|94.95|14
1655669490000|2022-06-19 20:11:30|96.25|94.95|96.18|94.88|96.26|94.96|96.16|94.86|11
1655669500000|2022-06-19 20:11:40|96.17|94.87|96.15|94.85|96.17|94.87|96.14|94.84|4
1655669510000|2022-06-19 20:11:50|96.14|94.84|96.12|94.82|96.15|94.85|96.11|94.81|7
1655669520000|2022-06-19 20:12:00|96.1|94.8|96.17|94.87|96.18|94.88|96.1|94.8|10
1655669530000|2022-06-19 20:12:10|96.18|94.88|96.17|94.87|96.22|94.92|96.17|94.87|11
1655669540000|2022-06-19 20:12:20|96.16|94.86|96.14|94.84|96.16|94.86|96.14|94.84|5
1655669550000|2022-06-19 20:12:30|96.13|94.83|96.12|94.82|96.13|94.83|96.12|94.82|2
1655669560000|2022-06-19 20:12:40|96.11|94.81|96.11|94.81|96.11|94.81|96.11|94.81|1
1655669570000|2022-06-19 20:12:50|96.1|94.8|96.02|94.72|96.1|94.8|96.01|94.71|5
1655669580000|2022-06-19 20:13:00|96|94.7|96.1|94.8|96.1|94.8|96|94.7|10
1655669590000|2022-06-19 20:13:10|96.12|94.82|96.1|94.8|96.12|94.82|96.1|94.8|3
1655669600000|2022-06-19 20:13:20|96.11|94.81|96.01|94.71|96.11|94.81|95.94|94.64|19
1655669610000|2022-06-19 20:13:30|96.02|94.72|96.03|94.73|96.05|94.75|96|94.7|9
1655669620000|2022-06-19 20:13:40|96.02|94.72|95.96|94.66|96.02|94.72|95.96|94.66|7
1655669630000|2022-06-19 20:13:50|95.97|94.67|95.97|94.67|95.97|94.67|95.96|94.66|3
1655669640000|2022-06-19 20:14:00|95.98|94.68|96|94.7|96.02|94.72|95.98|94.68|12
1655669650000|2022-06-19 20:14:10|95.99|94.69|95.95|94.65|95.99|94.69|95.95|94.65|4
1655669670000|2022-06-19 20:14:30|95.96|94.66|95.97|94.67|95.97|94.67|95.96|94.66|4
1655669680000|2022-06-19 20:14:40|95.96|94.66|95.96|94.66|95.96|94.66|95.96|94.66|1
1655669700000|2022-06-19 20:15:00|95.95|94.65|96.05|94.75|96.05|94.75|95.95|94.65|9
1655669710000|2022-06-19 20:15:10|96.06|94.76|96.06|94.76|96.06|94.76|96.03|94.73|13
1655669720000|2022-06-19 20:15:20|96.07|94.77|96.07|94.77|96.07|94.77|96.07|94.77|1
1655669730000|2022-06-19 20:15:30|96.06|94.76|95.96|94.66|96.06|94.76|95.95|94.65|12
1655669740000|2022-06-19 20:15:40|95.95|94.65|95.85|94.55|95.95|94.65|95.85|94.55|9
1655669750000|2022-06-19 20:15:50|95.84|94.54|95.84|94.54|95.86|94.56|95.84|94.54|5
1655669760000|2022-06-19 20:16:00|95.85|94.55|95.87|94.57|95.88|94.58|95.84|94.54|7
1655669770000|2022-06-19 20:16:10|95.86|94.56|95.84|94.54|95.86|94.56|95.84|94.54|5
1655669780000|2022-06-19 20:16:20|95.83|94.53|95.84|94.54|95.84|94.54|95.83|94.53|2
1655669790000|2022-06-19 20:16:30|95.85|94.55|95.89|94.59|95.9|94.6|95.85|94.55|7
1655669800000|2022-06-19 20:16:40|95.91|94.61|95.96|94.66|95.97|94.67|95.91|94.61|6
1655669810000|2022-06-19 20:16:50|95.95|94.65|95.95|94.65|95.96|94.66|95.95|94.65|3
1655669820000|2022-06-19 20:17:00|95.96|94.66|96|94.7|96|94.7|95.96|94.66|4
1655669830000|2022-06-19 20:17:10|95.99|94.69|96.07|94.77|96.07|94.77|95.99|94.69|9
1655669840000|2022-06-19 20:17:20|96.08|94.78|96.07|94.77|96.09|94.79|96.07|94.77|6
1655669850000|2022-06-19 20:17:30|96.08|94.78|96.07|94.77|96.08|94.78|96.05|94.75|6
1655669860000|2022-06-19 20:17:40|96.06|94.76|96.07|94.77|96.07|94.77|96.06|94.76|2
1655669870000|2022-06-19 20:17:50|96.06|94.76|96.06|94.76|96.06|94.76|96.06|94.76|1
1655669890000|2022-06-19 20:18:10|96.05|94.75|96.1|94.8|96.1|94.8|96.05|94.75|5
1655669900000|2022-06-19 20:18:20|96.11|94.81|96.09|94.79|96.12|94.82|96.09|94.79|5
1655669910000|2022-06-19 20:18:30|96.08|94.78|96.08|94.78|96.09|94.79|96.08|94.78|3
1655669920000|2022-06-19 20:18:40|96.07|94.77|96.06|94.76|96.08|94.78|96.06|94.76|3
1655669930000|2022-06-19 20:18:50|96.05|94.75|95.94|94.64|96.05|94.75|95.94|94.64|11
1655669940000|2022-06-19 20:19:00|95.93|94.63|95.89|94.59|95.93|94.63|95.89|94.59|4
1655669950000|2022-06-19 20:19:10|95.88|94.58|95.84|94.54|95.88|94.58|95.84|94.54|5
1655669960000|2022-06-19 20:19:20|95.83|94.53|95.82|94.52|95.83|94.53|95.82|94.52|2
1655669970000|2022-06-19 20:19:30|95.81|94.51|95.77|94.47|95.81|94.51|95.75|94.45|6
1655669980000|2022-06-19 20:19:40|95.76|94.46|95.79|94.49|95.79|94.49|95.75|94.45|5
1655669990000|2022-06-19 20:19:50|95.78|94.48|95.76|94.46|95.78|94.48|95.76|94.46|3
1655670000000|2022-06-19 20:20:00|95.75|94.45|95.73|94.43|95.75|94.45|95.72|94.42|7
1655670010000|2022-06-19 20:20:10|95.75|94.45|95.75|94.45|95.75|94.45|95.75|94.45|1
1655670020000|2022-06-19 20:20:20|95.76|94.46|95.76|94.46|95.76|94.46|95.75|94.45|5
1655670030000|2022-06-19 20:20:30|95.77|94.47|95.75|94.45|95.77|94.47|95.75|94.45|3
1655670040000|2022-06-19 20:20:40|95.74|94.44|95.74|94.44|95.74|94.44|95.74|94.44|1
1655670050000|2022-06-19 20:20:50|95.73|94.43|95.74|94.44|95.74|94.44|95.73|94.43|2
1655670060000|2022-06-19 20:21:00|95.75|94.45|95.75|94.45|95.75|94.45|95.75|94.45|1
1655670070000|2022-06-19 20:21:10|95.74|94.44|95.74|94.44|95.74|94.44|95.74|94.44|1
1655670080000|2022-06-19 20:21:20|95.76|94.46|95.78|94.48|95.81|94.51|95.76|94.46|5
1655670090000|2022-06-19 20:21:30|95.77|94.47|95.72|94.42|95.77|94.47|95.72|94.42|5
1655670100000|2022-06-19 20:21:40|95.73|94.43|95.73|94.43|95.74|94.44|95.73|94.43|3
1655670110000|2022-06-19 20:21:50|95.74|94.44|95.76|94.46|95.77|94.47|95.74|94.44|5
1655670120000|2022-06-19 20:22:00|95.77|94.47|95.82|94.52|95.82|94.52|95.77|94.47|6
1655670130000|2022-06-19 20:22:10|95.8|94.5|95.76|94.46|95.8|94.5|95.75|94.45|8
1655670140000|2022-06-19 20:22:20|95.77|94.47|95.82|94.52|95.82|94.52|95.77|94.47|9
1655670150000|2022-06-19 20:22:30|95.83|94.53|95.85|94.55|95.85|94.55|95.83|94.53|8
1655670160000|2022-06-19 20:22:40|95.87|94.57|95.84|94.54|95.87|94.57|95.84|94.54|3
1655670170000|2022-06-19 20:22:50|95.83|94.53|95.86|94.56|95.86|94.56|95.83|94.53|6
1655670180000|2022-06-19 20:23:00|95.85|94.55|95.91|94.61|95.91|94.61|95.85|94.55|7
1655670190000|2022-06-19 20:23:10|95.9|94.6|95.9|94.6|95.91|94.61|95.9|94.6|3
1655670200000|2022-06-19 20:23:20|95.91|94.61|95.9|94.6|95.91|94.61|95.9|94.6|2
1655670210000|2022-06-19 20:23:30|95.91|94.61|95.91|94.61|95.91|94.61|95.91|94.61|1
1655670240000|2022-06-19 20:24:00|95.89|94.59|95.84|94.54|95.89|94.59|95.84|94.54|7
1655670250000|2022-06-19 20:24:10|95.83|94.53|95.81|94.51|95.83|94.53|95.79|94.49|5
1655670260000|2022-06-19 20:24:20|95.82|94.52|95.88|94.58|95.88|94.58|95.82|94.52|4
1655670270000|2022-06-19 20:24:30|95.87|94.57|95.91|94.61|95.92|94.62|95.87|94.57|9
1655670290000|2022-06-19 20:24:50|95.92|94.62|95.92|94.62|95.92|94.62|95.92|94.62|1
1655670300000|2022-06-19 20:25:00|95.91|94.61|95.93|94.63|95.94|94.64|95.91|94.61|6
1655670310000|2022-06-19 20:25:10|95.97|94.67|96|94.7|96|94.7|95.97|94.67|3
1655670320000|2022-06-19 20:25:20|96.01|94.71|96.1|94.8|96.1|94.8|96.01|94.71|3
1655670330000|2022-06-19 20:25:30|96.09|94.79|95.99|94.69|96.1|94.8|95.98|94.68|12
1655670340000|2022-06-19 20:25:40|96|94.7|96|94.7|96.05|94.75|96|94.7|13
1655670350000|2022-06-19 20:25:50|96.01|94.71|96.01|94.71|96.03|94.73|96|94.7|5
1655670360000|2022-06-19 20:26:00|96.02|94.72|96.04|94.74|96.05|94.75|96.01|94.71|8
1655670370000|2022-06-19 20:26:10|96.05|94.75|96.05|94.75|96.05|94.75|96.05|94.75|1
1655670380000|2022-06-19 20:26:20|96.06|94.76|96.11|94.81|96.11|94.81|96.06|94.76|7
1655670390000|2022-06-19 20:26:30|96.1|94.8|96.09|94.79|96.1|94.8|96.09|94.79|2
1655670400000|2022-06-19 20:26:40|96.08|94.78|96.06|94.76|96.08|94.78|96.06|94.76|5
1655670410000|2022-06-19 20:26:50|96.05|94.75|96.01|94.71|96.05|94.75|96.01|94.71|5
1655670420000|2022-06-19 20:27:00|95.98|94.68|96.03|94.73|96.04|94.74|95.98|94.68|10
1655670430000|2022-06-19 20:27:10|96.05|94.75|96.02|94.72|96.06|94.76|96.02|94.72|7
1655670440000|2022-06-19 20:27:20|96.03|94.73|96.06|94.76|96.06|94.76|96.03|94.73|3
1655670460000|2022-06-19 20:27:40|96.05|94.75|96.05|94.75|96.05|94.75|96.03|94.73|6
1655670470000|2022-06-19 20:27:50|96.03|94.73|96.05|94.75|96.07|94.77|96.03|94.73|6
1655670480000|2022-06-19 20:28:00|96.06|94.76|96.06|94.76|96.06|94.76|96.05|94.75|3
1655670490000|2022-06-19 20:28:10|96.07|94.77|96.15|94.85|96.15|94.85|96.07|94.77|5
1655670500000|2022-06-19 20:28:20|96.17|94.87|96.17|94.87|96.17|94.87|96.17|94.87|1
1655670520000|2022-06-19 20:28:40|96.16|94.86|96.16|94.86|96.16|94.86|96.16|94.86|1
1655670530000|2022-06-19 20:28:50|96.17|94.87|96.21|94.91|96.22|94.92|96.16|94.86|5
1655670540000|2022-06-19 20:29:00|96.22|94.92|96.24|94.94|96.26|94.96|96.22|94.92|4
1655670550000|2022-06-19 20:29:10|96.25|94.95|96.39|95.09|96.39|95.09|96.25|94.95|10
1655670560000|2022-06-19 20:29:20|96.4|95.1|96.42|95.12|96.42|95.12|96.4|95.1|3
1655670570000|2022-06-19 20:29:30|96.43|95.13|96.5|95.2|96.5|95.2|96.43|95.13|5
1655670580000|2022-06-19 20:29:40|96.51|95.21|96.69|95.39|96.69|95.39|96.5|95.2|10
1655670590000|2022-06-19 20:29:50|96.7|95.4|96.84|95.54|96.84|95.54|96.69|95.39|7
1655670600000|2022-06-19 20:30:00|96.86|95.56|96.86|95.56|96.86|95.56|96.77|95.47|13
1655670610000|2022-06-19 20:30:10|96.85|95.55|96.84|95.54|96.87|95.57|96.82|95.52|7
1655670620000|2022-06-19 20:30:20|96.85|95.55|96.88|95.58|96.9|95.6|96.85|95.55|10
1655670630000|2022-06-19 20:30:30|96.9|95.6|97.35|96.05|97.35|96.05|96.89|95.59|21
1655670640000|2022-06-19 20:30:40|97.34|96.04|97.35|96.05|97.36|96.06|97.32|96.02|14
1655670650000|2022-06-19 20:30:50|97.34|96.04|97.3|96|97.34|96.04|97.24|95.94|15
1655670660000|2022-06-19 20:31:00|97.33|96.03|97.35|96.05|97.36|96.06|97.32|96.02|8
1655670670000|2022-06-19 20:31:10|97.34|96.04|97.42|96.12|97.44|96.14|97.34|96.04|11
1655670680000|2022-06-19 20:31:20|97.41|96.11|97.4|96.1|97.41|96.11|97.35|96.05|10
1655670690000|2022-06-19 20:31:30|97.41|96.11|97.35|96.05|97.41|96.11|97.33|96.03|10
1655670700000|2022-06-19 20:31:40|97.33|96.03|97.32|96.02|97.33|96.03|97.32|96.02|2
1655670710000|2022-06-19 20:31:50|97.27|95.97|97.26|95.96|97.27|95.97|97.25|95.95|4
1655670720000|2022-06-19 20:32:00|97.25|95.95|97.21|95.91|97.25|95.95|97.21|95.91|6
1655670730000|2022-06-19 20:32:10|97.22|95.92|97.25|95.95|97.26|95.96|97.22|95.92|7
1655670740000|2022-06-19 20:32:20|97.24|95.94|97.23|95.93|97.24|95.94|97.21|95.91|6
1655670750000|2022-06-19 20:32:30|97.22|95.92|97.33|96.03|97.33|96.03|97.22|95.92|9
1655670760000|2022-06-19 20:32:40|97.34|96.04|97.38|96.08|97.43|96.13|97.34|96.04|18
1655670770000|2022-06-19 20:32:50|97.39|96.09|97.38|96.08|97.41|96.11|97.34|96.04|13
1655670780000|2022-06-19 20:33:00|97.37|96.07|97.45|96.15|97.46|96.16|97.37|96.07|13
1655670790000|2022-06-19 20:33:10|97.46|96.16|97.46|96.16|97.46|96.16|97.46|96.16|1
1655670800000|2022-06-19 20:33:20|97.48|96.18|97.82|96.52|97.82|96.52|97.48|96.18|10
1655670810000|2022-06-19 20:33:30|97.81|96.51|97.85|96.55|97.85|96.55|97.81|96.51|10
1655670820000|2022-06-19 20:33:40|97.86|96.56|98.11|96.81|98.11|96.81|97.85|96.55|11
1655670830000|2022-06-19 20:33:50|98.14|96.84|97.99|96.69|98.21|96.91|97.99|96.69|21
1655670840000|2022-06-19 20:34:00|98.04|96.74|97.83|96.53|98.05|96.75|97.77|96.47|23
1655670850000|2022-06-19 20:34:10|97.82|96.52|97.62|96.32|97.82|96.52|97.62|96.32|16
1655670860000|2022-06-19 20:34:20|97.61|96.31|97.56|96.26|97.61|96.31|97.56|96.26|4
1655670870000|2022-06-19 20:34:30|97.55|96.25|97.71|96.41|97.71|96.41|97.55|96.25|13
1655670880000|2022-06-19 20:34:40|97.73|96.43|97.74|96.44|97.76|96.46|97.71|96.41|9
1655670890000|2022-06-19 20:34:50|97.76|96.46|97.71|96.41|97.77|96.47|97.71|96.41|11
1655670900000|2022-06-19 20:35:00|97.7|96.4|97.69|96.39|97.7|96.4|97.67|96.37|4
1655670910000|2022-06-19 20:35:10|97.68|96.38|97.73|96.43|97.76|96.46|97.68|96.38|13
1655670920000|2022-06-19 20:35:20|97.76|96.46|97.69|96.39|97.76|96.46|97.69|96.39|7
1655670930000|2022-06-19 20:35:30|97.68|96.38|97.5|96.2|97.68|96.38|97.5|96.2|9
1655670940000|2022-06-19 20:35:40|97.49|96.19|97.29|95.99|97.49|96.19|97.29|95.99|18
1655670950000|2022-06-19 20:35:50|97.28|95.98|97.24|95.94|97.28|95.98|97.24|95.94|6
1655670960000|2022-06-19 20:36:00|97.22|95.92|97.24|95.94|97.25|95.95|97.22|95.92|5
1655670970000|2022-06-19 20:36:10|97.25|95.95|97.25|95.95|97.25|95.95|97.22|95.92|8
1655670980000|2022-06-19 20:36:20|97.24|95.94|97.31|96.01|97.31|96.01|97.24|95.94|10
1655670990000|2022-06-19 20:36:30|97.32|96.02|97.42|96.12|97.42|96.12|97.32|96.02|10
1655671000000|2022-06-19 20:36:40|97.43|96.13|97.43|96.13|97.43|96.13|97.43|96.13|1
1655671010000|2022-06-19 20:36:50|97.54|96.24|97.78|96.48|97.81|96.51|97.54|96.24|11
1655671020000|2022-06-19 20:37:00|97.79|96.49|97.65|96.35|97.79|96.49|97.65|96.35|8
1655671030000|2022-06-19 20:37:10|97.64|96.34|97.76|96.46|97.79|96.49|97.64|96.34|11
1655671040000|2022-06-19 20:37:20|97.79|96.49|97.66|96.36|97.79|96.49|97.66|96.36|13
1655671050000|2022-06-19 20:37:30|97.59|96.29|97.42|96.12|97.59|96.29|97.42|96.12|11
1655671060000|2022-06-19 20:37:40|97.41|96.11|97.4|96.1|97.41|96.11|97.4|96.1|2
1655671070000|2022-06-19 20:37:50|97.39|96.09|97.34|96.04|97.39|96.09|97.34|96.04|7
1655671080000|2022-06-19 20:38:00|97.33|96.03|97.4|96.1|97.41|96.11|97.33|96.03|4
1655671090000|2022-06-19 20:38:10|97.39|96.09|97.37|96.07|97.41|96.11|97.37|96.07|10
1655671100000|2022-06-19 20:38:20|97.36|96.06|97.25|95.95|97.36|96.06|97.24|95.94|11
1655671110000|2022-06-19 20:38:30|97.24|95.94|97.24|95.94|97.25|95.95|97.24|95.94|3
1655671120000|2022-06-19 20:38:40|97.26|95.96|97.17|95.87|97.26|95.96|97.17|95.87|8
1655671130000|2022-06-19 20:38:50|97.19|95.89|97.25|95.95|97.25|95.95|97.19|95.89|9
1655671140000|2022-06-19 20:39:00|97.24|95.94|97.26|95.96|97.26|95.96|97.24|95.94|3
1655671150000|2022-06-19 20:39:10|97.25|95.95|97.25|95.95|97.25|95.95|97.24|95.94|5
1655671170000|2022-06-19 20:39:30|97.26|95.96|97.26|95.96|97.31|96.01|97.26|95.96|8
1655671180000|2022-06-19 20:39:40|97.27|95.97|97.27|95.97|97.28|95.98|97.26|95.96|4
1655671190000|2022-06-19 20:39:50|97.26|95.96|97.26|95.96|97.26|95.96|97.26|95.96|1
1655671200000|2022-06-19 20:40:00|97.21|95.91|97.24|95.94|97.26|95.96|97.19|95.89|13
1655671210000|2022-06-19 20:40:10|97.23|95.93|97.24|95.94|97.25|95.95|97.23|95.93|6
1655671220000|2022-06-19 20:40:20|97.23|95.93|97.23|95.93|97.24|95.94|97.22|95.92|7
1655671230000|2022-06-19 20:40:30|97.24|95.94|97.35|96.05|97.35|96.05|97.24|95.94|5
1655671240000|2022-06-19 20:40:40|97.34|96.04|97.34|96.04|97.35|96.05|97.33|96.03|5
1655671250000|2022-06-19 20:40:50|97.33|96.03|97.34|96.04|97.34|96.04|97.33|96.03|2
1655671260000|2022-06-19 20:41:00|97.33|96.03|97.28|95.98|97.33|96.03|97.27|95.97|7
1655671270000|2022-06-19 20:41:10|97.27|95.97|97.25|95.95|97.27|95.97|97.25|95.95|5
1655671280000|2022-06-19 20:41:20|97.24|95.94|97.24|95.94|97.24|95.94|97.24|95.94|1
1655671290000|2022-06-19 20:41:30|97.23|95.93|97.28|95.98|97.32|96.02|97.2|95.9|17
1655671300000|2022-06-19 20:41:40|97.3|96|97.29|95.99|97.3|96|97.28|95.98|10
1655671310000|2022-06-19 20:41:50|97.27|95.97|97.27|95.97|97.27|95.97|97.26|95.96|3
1655671320000|2022-06-19 20:42:00|97.26|95.96|97.35|96.05|97.35|96.05|97.25|95.95|8
1655671330000|2022-06-19 20:42:10|97.36|96.06|97.41|96.11|97.41|96.11|97.36|96.06|5
1655671340000|2022-06-19 20:42:20|97.44|96.14|97.45|96.15|97.47|96.17|97.44|96.14|6
1655671350000|2022-06-19 20:42:30|97.46|96.16|97.43|96.13|97.46|96.16|97.43|96.13|4
1655671360000|2022-06-19 20:42:40|97.44|96.14|97.45|96.15|97.45|96.15|97.4|96.1|8
1655671380000|2022-06-19 20:43:00|97.46|96.16|97.46|96.16|97.46|96.16|97.46|96.16|1
1655671390000|2022-06-19 20:43:10|97.45|96.15|97.46|96.16|97.46|96.16|97.45|96.15|4
1655671410000|2022-06-19 20:43:30|97.45|96.15|97.41|96.11|97.45|96.15|97.4|96.1|12
1655671420000|2022-06-19 20:43:40|97.42|96.12|97.41|96.11|97.43|96.13|97.41|96.11|4
1655671430000|2022-06-19 20:43:50|97.39|96.09|97.39|96.09|97.39|96.09|97.39|96.09|1
1655671440000|2022-06-19 20:44:00|97.38|96.08|97.37|96.07|97.38|96.08|97.35|96.05|7
1655671450000|2022-06-19 20:44:10|97.36|96.06|97.36|96.06|97.37|96.07|97.35|96.05|4
1655671460000|2022-06-19 20:44:20|97.35|96.05|97.3|96|97.35|96.05|97.3|96|6
1655671470000|2022-06-19 20:44:30|97.29|95.99|97.28|95.98|97.3|96|97.27|95.97|5
1655671480000|2022-06-19 20:44:40|97.29|95.99|97.36|96.06|97.4|96.1|97.29|95.99|6
1655671490000|2022-06-19 20:44:50|97.37|96.07|97.45|96.15|97.46|96.16|97.37|96.07|7
1655671500000|2022-06-19 20:45:00|97.46|96.16|97.46|96.16|97.47|96.17|97.45|96.15|5
1655671510000|2022-06-19 20:45:10|97.45|96.15|97.48|96.18|97.5|96.2|97.44|96.14|9
1655671520000|2022-06-19 20:45:20|97.5|96.2|97.52|96.22|97.52|96.22|97.5|96.2|2
1655671530000|2022-06-19 20:45:30|97.53|96.23|97.52|96.22|97.53|96.23|97.52|96.22|4
1655671550000|2022-06-19 20:45:50|97.53|96.23|97.53|96.23|97.53|96.23|97.53|96.23|1
1655671560000|2022-06-19 20:46:00|97.52|96.22|97.52|96.22|97.53|96.23|97.52|96.22|3
1655671580000|2022-06-19 20:46:20|97.6|96.3|97.78|96.48|97.79|96.49|97.6|96.3|14
1655671590000|2022-06-19 20:46:30|97.8|96.5|97.84|96.54|97.87|96.57|97.8|96.5|8
1655671600000|2022-06-19 20:46:40|97.85|96.55|97.83|96.53|97.85|96.55|97.82|96.52|5
1655671610000|2022-06-19 20:46:50|97.84|96.54|97.87|96.57|97.87|96.57|97.84|96.54|3
1655671620000|2022-06-19 20:47:00|97.86|96.56|97.85|96.55|97.87|96.57|97.85|96.55|3
1655671630000|2022-06-19 20:47:10|97.83|96.53|97.9|96.6|97.9|96.6|97.82|96.52|10
1655671640000|2022-06-19 20:47:20|97.92|96.62|98.25|96.95|98.25|96.95|97.92|96.62|22
1655671650000|2022-06-19 20:47:30|98.24|96.94|98.2|96.9|98.25|96.95|98.2|96.9|11
1655671660000|2022-06-19 20:47:40|98.18|96.88|98.03|96.73|98.18|96.88|98.03|96.73|13
1655671670000|2022-06-19 20:47:50|98.02|96.72|98.03|96.73|98.05|96.75|98.02|96.72|12
1655671680000|2022-06-19 20:48:00|98.02|96.72|97.94|96.64|98.05|96.75|97.93|96.63|15
1655671690000|2022-06-19 20:48:10|97.93|96.63|97.94|96.64|97.94|96.64|97.91|96.61|10
1655671700000|2022-06-19 20:48:20|97.95|96.65|97.98|96.68|98.04|96.74|97.95|96.65|14
1655671710000|2022-06-19 20:48:30|98.01|96.71|97.94|96.64|98.01|96.71|97.94|96.64|10
1655671720000|2022-06-19 20:48:40|97.96|96.66|97.84|96.54|97.96|96.66|97.84|96.54|13
1655671730000|2022-06-19 20:48:50|97.85|96.55|97.86|96.56|97.86|96.56|97.85|96.55|2
1655671740000|2022-06-19 20:49:00|97.87|96.57|98.01|96.71|98.04|96.74|97.87|96.57|16
1655671750000|2022-06-19 20:49:10|98|96.7|98.05|96.75|98.06|96.76|97.98|96.68|14
1655671760000|2022-06-19 20:49:20|98.04|96.74|98.07|96.77|98.07|96.77|98.01|96.71|13
1655671770000|2022-06-19 20:49:30|98.08|96.78|97.99|96.69|98.08|96.78|97.99|96.69|7
1655671780000|2022-06-19 20:49:40|97.98|96.68|97.98|96.68|97.98|96.68|97.98|96.68|1
1655671790000|2022-06-19 20:49:50|97.97|96.67|97.97|96.67|97.98|96.68|97.97|96.67|3
1655671800000|2022-06-19 20:50:00|98.01|96.71|97.98|96.68|98.06|96.76|97.98|96.68|14
1655671810000|2022-06-19 20:50:10|97.97|96.67|97.97|96.67|97.97|96.67|97.97|96.67|1
1655671830000|2022-06-19 20:50:30|97.99|96.69|97.89|96.59|97.99|96.69|97.89|96.59|8
1655671840000|2022-06-19 20:50:40|97.87|96.57|97.87|96.57|97.87|96.57|97.87|96.57|1
1655671850000|2022-06-19 20:50:50|97.88|96.58|97.84|96.54|97.88|96.58|97.84|96.54|5
1655671860000|2022-06-19 20:51:00|97.83|96.53|97.84|96.54|97.85|96.55|97.83|96.53|4
1655671870000|2022-06-19 20:51:10|97.85|96.55|97.86|96.56|97.86|96.56|97.85|96.55|2
1655671880000|2022-06-19 20:51:20|97.87|96.57|97.95|96.65|97.95|96.65|97.87|96.57|13
1655671890000|2022-06-19 20:51:30|97.96|96.66|98.05|96.75|98.05|96.75|97.96|96.66|6
1655671900000|2022-06-19 20:51:40|98.04|96.74|98.05|96.75|98.05|96.75|98.04|96.74|2
1655671910000|2022-06-19 20:51:50|98.06|96.76|98.12|96.82|98.12|96.82|98.06|96.76|5
1655671920000|2022-06-19 20:52:00|98.11|96.81|98.12|96.82|98.12|96.82|98.11|96.81|2
1655671930000|2022-06-19 20:52:10|98.11|96.81|98.05|96.75|98.11|96.81|98.02|96.72|10
1655671940000|2022-06-19 20:52:20|98.04|96.74|98|96.7|98.04|96.74|97.99|96.69|5
1655671950000|2022-06-19 20:52:30|97.99|96.69|97.71|96.41|97.99|96.69|97.7|96.4|18
1655671960000|2022-06-19 20:52:40|97.7|96.4|97.68|96.38|97.71|96.41|97.67|96.37|8
1655671970000|2022-06-19 20:52:50|97.67|96.37|97.67|96.37|97.67|96.37|97.66|96.36|3
1655671980000|2022-06-19 20:53:00|97.65|96.35|97.63|96.33|97.65|96.35|97.59|96.29|5
1655671990000|2022-06-19 20:53:10|97.57|96.27|97.47|96.17|97.63|96.33|97.47|96.17|8
1655672000000|2022-06-19 20:53:20|97.48|96.18|97.42|96.12|97.48|96.18|97.41|96.11|5
1655672010000|2022-06-19 20:53:30|97.4|96.1|97.46|96.16|97.46|96.16|97.4|96.1|6
1655672020000|2022-06-19 20:53:40|97.45|96.15|97.46|96.16|97.46|96.16|97.41|96.11|10
1655672030000|2022-06-19 20:53:50|97.45|96.15|97.36|96.06|97.45|96.15|97.36|96.06|6
1655672040000|2022-06-19 20:54:00|97.37|96.07|97.44|96.14|97.46|96.16|97.37|96.07|11
1655672050000|2022-06-19 20:54:10|97.43|96.13|97.42|96.12|97.47|96.17|97.38|96.08|14
1655672060000|2022-06-19 20:54:20|97.41|96.11|97.4|96.1|97.42|96.12|97.4|96.1|7
1655672070000|2022-06-19 20:54:30|97.39|96.09|97.36|96.06|97.39|96.09|97.36|96.06|4
1655672080000|2022-06-19 20:54:40|97.34|96.04|97.35|96.05|97.35|96.05|97.34|96.04|4
1655672090000|2022-06-19 20:54:50|97.36|96.06|97.36|96.06|97.36|96.06|97.36|96.06|1
1655672100000|2022-06-19 20:55:00|97.42|96.12|97.39|96.09|97.45|96.15|97.39|96.09|11
1655672110000|2022-06-19 20:55:10|97.4|96.1|97.44|96.14|97.44|96.14|97.4|96.1|4
1655672120000|2022-06-19 20:55:20|97.45|96.15|97.56|96.26|97.56|96.26|97.45|96.15|10
1655672130000|2022-06-19 20:55:30|97.62|96.32|97.47|96.17|97.64|96.34|97.47|96.17|12
1655672140000|2022-06-19 20:55:40|97.48|96.18|97.56|96.26|97.56|96.26|97.48|96.18|8
1655672150000|2022-06-19 20:55:50|97.54|96.24|97.54|96.24|97.55|96.25|97.54|96.24|3
1655672160000|2022-06-19 20:56:00|97.55|96.25|97.55|96.25|97.55|96.25|97.55|96.25|1
1655672170000|2022-06-19 20:56:10|97.56|96.26|97.46|96.16|97.56|96.26|97.44|96.14|6
1655672180000|2022-06-19 20:56:20|97.45|96.15|97.47|96.17|97.48|96.18|97.42|96.12|8
1655672220000|2022-06-19 20:57:00|97.46|96.16|97.47|96.17|97.47|96.17|97.46|96.16|2
1655672230000|2022-06-19 20:57:10|97.46|96.16|97.46|96.16|97.46|96.16|97.46|96.16|1
1655672240000|2022-06-19 20:57:20|97.47|96.17|97.48|96.18|97.48|96.18|97.47|96.17|2
1655672250000|2022-06-19 20:57:30|97.53|96.23|97.55|96.25|97.55|96.25|97.53|96.23|3
1655672260000|2022-06-19 20:57:40|97.56|96.26|97.34|96.04|97.59|96.29|97.34|96.04|19
1655672270000|2022-06-19 20:57:50|97.3|96|97.43|96.13|97.43|96.13|97.27|95.97|12
1655672280000|2022-06-19 20:58:00|97.42|96.12|97.37|96.07|97.44|96.14|97.37|96.07|10
1655672290000|2022-06-19 20:58:10|97.38|96.08|97.5|96.2|97.5|96.2|97.35|96.05|14
1655672300000|2022-06-19 20:58:20|97.51|96.21|97.51|96.21|97.51|96.21|97.51|96.21|1
1655672310000|2022-06-19 20:58:30|97.53|96.23|97.54|96.24|97.54|96.24|97.53|96.23|2
1655672320000|2022-06-19 20:58:40|97.55|96.25|97.55|96.25|97.57|96.27|97.54|96.24|9
1655672340000|2022-06-19 20:59:00|97.54|96.24|97.46|96.16|97.54|96.24|97.46|96.16|5
1655672350000|2022-06-19 20:59:10|97.49|96.19|97.54|96.24|97.55|96.25|97.49|96.19|5
1655672360000|2022-06-19 20:59:20|97.53|96.23|97.52|96.22|97.54|96.24|97.51|96.21|6
1655672370000|2022-06-19 20:59:30|97.5|96.2|97.5|96.2|97.5|96.2|97.5|96.2|1
1655672380000|2022-06-19 20:59:40|97.51|96.21|97.51|96.21|97.54|96.24|97.51|96.21|6
1655672390000|2022-06-19 20:59:50|97.52|96.22|97.57|96.27|97.58|96.28|97.52|96.22|12
1655672400000|2022-06-19 21:00:00|97.59|96.29|97.59|96.29|97.59|96.29|97.57|96.27|5
1655672410000|2022-06-19 21:00:10|97.58|96.28|97.49|96.19|97.58|96.28|97.48|96.18|8
1655672420000|2022-06-19 21:00:20|97.5|96.2|97.51|96.21|97.52|96.22|97.5|96.2|4
1655672430000|2022-06-19 21:00:30|97.49|96.19|97.51|96.21|97.51|96.21|97.49|96.19|3
1655672440000|2022-06-19 21:00:40|97.52|96.22|97.53|96.23|97.53|96.23|97.52|96.22|2
1655672450000|2022-06-19 21:00:50|97.52|96.22|97.3|96|97.52|96.22|97.3|96|13
1655672470000|2022-06-19 21:01:10|97.32|96.02|97.32|96.02|97.33|96.03|97.32|96.02|3
1655672480000|2022-06-19 21:01:20|97.33|96.03|97.35|96.05|97.35|96.05|97.33|96.03|7
1655672490000|2022-06-19 21:01:30|97.39|96.09|97.45|96.15|97.45|96.15|97.39|96.09|7
1655672500000|2022-06-19 21:01:40|97.51|96.21|97.47|96.17|97.52|96.22|97.47|96.17|5
1655672510000|2022-06-19 21:01:50|97.45|96.15|97.4|96.1|97.45|96.15|97.4|96.1|5
1655672520000|2022-06-19 21:02:00|97.41|96.11|97.41|96.11|97.43|96.13|97.41|96.11|4
1655672530000|2022-06-19 21:02:10|97.42|96.12|97.45|96.15|97.45|96.15|97.42|96.12|4
1655672550000|2022-06-19 21:02:30|97.5|96.2|97.51|96.21|97.51|96.21|97.5|96.2|2
1655672560000|2022-06-19 21:02:40|97.52|96.22|97.52|96.22|97.53|96.23|97.51|96.21|5
1655672570000|2022-06-19 21:02:50|97.53|96.23|97.54|96.24|97.54|96.24|97.53|96.23|2
1655672580000|2022-06-19 21:03:00|97.55|96.25|97.55|96.25|97.55|96.25|97.55|96.25|1
1655672590000|2022-06-19 21:03:10|97.54|96.24|97.49|96.19|97.54|96.24|97.48|96.18|5
1655672600000|2022-06-19 21:03:20|97.51|96.21|97.55|96.25|97.55|96.25|97.51|96.21|4
1655672620000|2022-06-19 21:03:40|97.54|96.24|97.48|96.18|97.54|96.24|97.47|96.17|10
1655672630000|2022-06-19 21:03:50|97.46|96.16|97.43|96.13|97.46|96.16|97.42|96.12|5
1655672640000|2022-06-19 21:04:00|97.42|96.12|97.42|96.12|97.43|96.13|97.42|96.12|5
1655672660000|2022-06-19 21:04:20|97.43|96.13|97.41|96.11|97.43|96.13|97.41|96.11|3
1655672670000|2022-06-19 21:04:30|97.42|96.12|97.44|96.14|97.44|96.14|97.42|96.12|2
1655672680000|2022-06-19 21:04:40|97.45|96.15|97.44|96.14|97.45|96.15|97.44|96.14|2
1655672690000|2022-06-19 21:04:50|97.43|96.13|97.43|96.13|97.43|96.13|97.43|96.13|1
1655672700000|2022-06-19 21:05:00|97.39|96.09|97.4|96.1|97.41|96.11|97.38|96.08|10
1655672710000|2022-06-19 21:05:10|97.43|96.13|97.52|96.22|97.52|96.22|97.43|96.13|11
1655672720000|2022-06-19 21:05:20|97.53|96.23|97.61|96.31|97.61|96.31|97.53|96.23|8
1655672730000|2022-06-19 21:05:30|97.65|96.35|97.56|96.26|97.65|96.35|97.55|96.25|5
1655672740000|2022-06-19 21:05:40|97.58|96.28|97.56|96.26|97.58|96.28|97.56|96.26|3
1655672760000|2022-06-19 21:06:00|97.57|96.27|97.57|96.27|97.57|96.27|97.57|96.27|1
1655672770000|2022-06-19 21:06:10|97.58|96.28|97.59|96.29|97.59|96.29|97.58|96.28|4
1655672780000|2022-06-19 21:06:20|97.58|96.28|97.57|96.27|97.59|96.29|97.57|96.27|4
1655672790000|2022-06-19 21:06:30|97.59|96.29|97.43|96.13|97.59|96.29|97.42|96.12|9
1655672800000|2022-06-19 21:06:40|97.46|96.16|97.36|96.06|97.46|96.16|97.36|96.06|6
1655672810000|2022-06-19 21:06:50|97.35|96.05|97.26|95.96|97.35|96.05|97.26|95.96|11
1655672840000|2022-06-19 21:07:20|97.21|95.91|97.15|95.85|97.21|95.91|97.14|95.84|9
1655672850000|2022-06-19 21:07:30|97.14|95.84|97.2|95.9|97.2|95.9|97.08|95.78|15
1655672860000|2022-06-19 21:07:40|97.19|95.89|97.13|95.83|97.19|95.89|97.12|95.82|9
1655672870000|2022-06-19 21:07:50|97.15|95.85|97.1|95.8|97.19|95.89|97.1|95.8|9
1655672880000|2022-06-19 21:08:00|97.09|95.79|97.14|95.84|97.18|95.88|97.09|95.79|10
1655672890000|2022-06-19 21:08:10|97.13|95.83|97.03|95.73|97.13|95.83|97.03|95.73|10
1655672900000|2022-06-19 21:08:20|97.05|95.75|96.98|95.68|97.05|95.75|96.98|95.68|6
1655672910000|2022-06-19 21:08:30|96.97|95.67|96.96|95.66|96.97|95.67|96.82|95.52|13
1655672920000|2022-06-19 21:08:40|96.92|95.62|96.97|95.67|96.97|95.67|96.92|95.62|5
1655672930000|2022-06-19 21:08:50|96.95|95.65|97.05|95.75|97.05|95.75|96.95|95.65|8
1655672940000|2022-06-19 21:09:00|97.04|95.74|97.01|95.71|97.07|95.77|97.01|95.71|7
1655672950000|2022-06-19 21:09:10|97|95.7|97.02|95.72|97.02|95.72|96.99|95.69|11
1655672960000|2022-06-19 21:09:20|97.01|95.71|97.04|95.74|97.04|95.74|97.01|95.71|5
1655672970000|2022-06-19 21:09:30|97.03|95.73|97.02|95.72|97.03|95.73|97.02|95.72|2
1655672980000|2022-06-19 21:09:40|97.03|95.73|97.04|95.74|97.04|95.74|97.02|95.72|6
1655672990000|2022-06-19 21:09:50|97.02|95.72|97.06|95.76|97.06|95.76|97.02|95.72|7
1655673000000|2022-06-19 21:10:00|97.09|95.79|97.07|95.77|97.15|95.85|97.07|95.77|15
1655673010000|2022-06-19 21:10:10|97.05|95.75|97.04|95.74|97.05|95.75|97.04|95.74|2
1655673020000|2022-06-19 21:10:20|97.05|95.75|97.06|95.76|97.06|95.76|97.05|95.75|4
1655673030000|2022-06-19 21:10:30|97.05|95.75|97.05|95.75|97.05|95.75|97.05|95.75|1
1655673040000|2022-06-19 21:10:40|97.06|95.76|97.07|95.77|97.07|95.77|97.05|95.75|6
1655673050000|2022-06-19 21:10:50|97.06|95.76|97.06|95.76|97.06|95.76|97.06|95.76|1
1655673060000|2022-06-19 21:11:00|97.04|95.74|97.07|95.77|97.07|95.77|97.04|95.74|2
1655673070000|2022-06-19 21:11:10|97.08|95.78|97.07|95.77|97.08|95.78|97.07|95.77|2
1655673080000|2022-06-19 21:11:20|97.05|95.75|97.05|95.75|97.05|95.75|97.05|95.75|1
1655673090000|2022-06-19 21:11:30|97.06|95.76|97.11|95.81|97.11|95.81|97.06|95.76|4
1655673100000|2022-06-19 21:11:40|97.12|95.82|97.12|95.82|97.12|95.82|97.11|95.81|3
1655673110000|2022-06-19 21:11:50|97.13|95.83|97.09|95.79|97.14|95.84|97.09|95.79|8
1655673120000|2022-06-19 21:12:00|97.08|95.78|97.13|95.83|97.13|95.83|97.03|95.73|11
1655673130000|2022-06-19 21:12:10|97.14|95.84|97.15|95.85|97.15|95.85|97.14|95.84|2
1655673140000|2022-06-19 21:12:20|97.2|95.9|97.16|95.86|97.2|95.9|97.14|95.84|4
1655673150000|2022-06-19 21:12:30|97.14|95.84|97.16|95.86|97.16|95.86|97.14|95.84|2
1655673160000|2022-06-19 21:12:40|97.14|95.84|97.13|95.83|97.14|95.84|97.11|95.81|4
1655673170000|2022-06-19 21:12:50|97.14|95.84|97.15|95.85|97.15|95.85|97.14|95.84|2
1655673180000|2022-06-19 21:13:00|97.14|95.84|97.15|95.85|97.15|95.85|97.12|95.82|5
1655673190000|2022-06-19 21:13:10|97.13|95.83|97.12|95.82|97.13|95.83|97.11|95.81|6
1655673210000|2022-06-19 21:13:30|97.11|95.81|97.05|95.75|97.11|95.81|97.05|95.75|7
1655673230000|2022-06-19 21:13:50|97.03|95.73|97.06|95.76|97.06|95.76|97.03|95.73|3
1655673240000|2022-06-19 21:14:00|97.07|95.77|96.99|95.69|97.11|95.81|96.95|95.65|20
1655673250000|2022-06-19 21:14:10|97|95.7|96.98|95.68|97.03|95.73|96.98|95.68|9
1655673260000|2022-06-19 21:14:20|96.99|95.69|97.03|95.73|97.03|95.73|96.99|95.69|5
1655673270000|2022-06-19 21:14:30|97.02|95.72|97.02|95.72|97.02|95.72|97|95.7|4
1655673280000|2022-06-19 21:14:40|97.03|95.73|97.02|95.72|97.04|95.74|97.02|95.72|4
1655673290000|2022-06-19 21:14:50|97.01|95.71|97.01|95.71|97.01|95.71|97.01|95.71|1
1655673300000|2022-06-19 21:15:00|97.02|95.72|97.03|95.73|97.03|95.73|97.01|95.71|6
1655673310000|2022-06-19 21:15:10|97.04|95.74|97|95.7|97.04|95.74|97|95.7|5
1655673320000|2022-06-19 21:15:20|96.97|95.67|96.95|95.65|96.99|95.69|96.95|95.65|6
1655673330000|2022-06-19 21:15:30|96.94|95.64|97|95.7|97|95.7|96.94|95.64|6
1655673340000|2022-06-19 21:15:40|97.01|95.71|97.05|95.75|97.05|95.75|97.01|95.71|5
1655673350000|2022-06-19 21:15:50|97.06|95.76|97.06|95.76|97.06|95.76|97.06|95.76|1
1655673360000|2022-06-19 21:16:00|97.07|95.77|97.07|95.77|97.07|95.77|97.07|95.77|1
1655673370000|2022-06-19 21:16:10|97.06|95.76|97.01|95.71|97.06|95.76|97.01|95.71|10
1655673380000|2022-06-19 21:16:20|97.03|95.73|97.01|95.71|97.03|95.73|97|95.7|6
1655673390000|2022-06-19 21:16:30|97|95.7|97.03|95.73|97.03|95.73|96.98|95.68|6
1655673400000|2022-06-19 21:16:40|97.02|95.72|97.01|95.71|97.03|95.73|97.01|95.71|6
1655673410000|2022-06-19 21:16:50|97.02|95.72|97.02|95.72|97.02|95.72|97.01|95.71|3
1655673420000|2022-06-19 21:17:00|97.01|95.71|97.01|95.71|97.02|95.72|97.01|95.71|3
1655673430000|2022-06-19 21:17:10|97.02|95.72|97.01|95.71|97.02|95.72|97.01|95.71|2
1655673440000|2022-06-19 21:17:20|97.04|95.74|97.04|95.74|97.04|95.74|97.04|95.74|1
1655673450000|2022-06-19 21:17:30|97.01|95.71|97.02|95.72|97.03|95.73|97.01|95.71|4
1655673460000|2022-06-19 21:17:40|97.05|95.75|97.01|95.71|97.05|95.75|97|95.7|5
1655673470000|2022-06-19 21:17:50|97|95.7|97.01|95.71|97.01|95.71|97|95.7|2
1655673480000|2022-06-19 21:18:00|97|95.7|97.03|95.73|97.04|95.74|97|95.7|10
1655673490000|2022-06-19 21:18:10|97.01|95.71|96.95|95.65|97.02|95.72|96.95|95.65|6
1655673500000|2022-06-19 21:18:20|96.94|95.64|96.93|95.63|96.94|95.64|96.93|95.63|2
1655673510000|2022-06-19 21:18:30|96.94|95.64|96.95|95.65|96.95|95.65|96.94|95.64|4
1655673520000|2022-06-19 21:18:40|96.94|95.64|96.95|95.65|96.95|95.65|96.94|95.64|24
1655673530000|2022-06-19 21:18:50|96.94|95.64|96.94|95.64|96.95|95.65|96.94|95.64|9
1655673540000|2022-06-19 21:19:00|96.93|95.63|96.94|95.64|96.94|95.64|96.93|95.63|2
1655673550000|2022-06-19 21:19:10|96.93|95.63|96.96|95.66|96.96|95.66|96.93|95.63|3
1655673560000|2022-06-19 21:19:20|96.94|95.64|96.88|95.58|96.94|95.64|96.88|95.58|10
1655673570000|2022-06-19 21:19:30|96.87|95.57|96.77|95.47|96.87|95.57|96.77|95.47|12
1655673580000|2022-06-19 21:19:40|96.76|95.46|96.81|95.51|96.83|95.53|96.75|95.45|11
1655673590000|2022-06-19 21:19:50|96.83|95.53|96.84|95.54|96.84|95.54|96.82|95.52|8
1655673600000|2022-06-19 21:20:00|96.83|95.53|96.83|95.53|96.83|95.53|96.8|95.5|3
1655673610000|2022-06-19 21:20:10|96.81|95.51|96.81|95.51|96.85|95.55|96.81|95.51|6
1655673620000|2022-06-19 21:20:20|96.82|95.52|96.82|95.52|96.83|95.53|96.82|95.52|3
1655673630000|2022-06-19 21:20:30|96.84|95.54|96.86|95.56|96.86|95.56|96.82|95.52|4
1655673640000|2022-06-19 21:20:40|96.84|95.54|96.84|95.54|96.84|95.54|96.84|95.54|1
1655673660000|2022-06-19 21:21:00|96.85|95.55|96.85|95.55|96.85|95.55|96.85|95.55|1
1655673670000|2022-06-19 21:21:10|96.84|95.54|96.87|95.57|96.87|95.57|96.84|95.54|3
1655673680000|2022-06-19 21:21:20|96.88|95.58|96.89|95.59|96.91|95.61|96.88|95.58|5
1655673690000|2022-06-19 21:21:30|96.91|95.61|96.91|95.61|96.91|95.61|96.89|95.59|3
1655673700000|2022-06-19 21:21:40|96.9|95.6|96.83|95.53|96.9|95.6|96.83|95.53|7
1655673710000|2022-06-19 21:21:50|96.79|95.49|96.83|95.53|96.83|95.53|96.79|95.49|3
1655673720000|2022-06-19 21:22:00|96.8|95.5|96.84|95.54|96.84|95.54|96.8|95.5|4
1655673730000|2022-06-19 21:22:10|96.85|95.55|96.84|95.54|96.85|95.55|96.84|95.54|2
1655673750000|2022-06-19 21:22:30|96.87|95.57|96.88|95.58|96.88|95.58|96.87|95.57|4
1655673760000|2022-06-19 21:22:40|96.85|95.55|96.85|95.55|96.85|95.55|96.85|95.55|1
1655673770000|2022-06-19 21:22:50|96.88|95.58|96.88|95.58|96.89|95.59|96.85|95.55|5
1655673780000|2022-06-19 21:23:00|96.85|95.55|96.88|95.58|96.88|95.58|96.85|95.55|2
1655673790000|2022-06-19 21:23:10|96.89|95.59|96.92|95.62|96.92|95.62|96.86|95.56|6
1655673800000|2022-06-19 21:23:20|96.95|95.65|96.92|95.62|96.95|95.65|96.91|95.61|5
1655673810000|2022-06-19 21:23:30|96.91|95.61|96.96|95.66|96.96|95.66|96.91|95.61|5
1655673840000|2022-06-19 21:24:00|96.95|95.65|96.97|95.67|96.97|95.67|96.95|95.65|4
1655673850000|2022-06-19 21:24:10|96.95|95.65|96.95|95.65|96.97|95.67|96.95|95.65|3
1655673870000|2022-06-19 21:24:30|96.88|95.58|96.92|95.62|96.92|95.62|96.88|95.58|4
1655673880000|2022-06-19 21:24:40|96.9|95.6|96.9|95.6|96.9|95.6|96.9|95.6|1
1655673890000|2022-06-19 21:24:50|96.91|95.61|96.91|95.61|96.92|95.62|96.91|95.61|3
1655673900000|2022-06-19 21:25:00|96.88|95.58|96.85|95.55|96.88|95.58|96.85|95.55|4
1655673910000|2022-06-19 21:25:10|96.83|95.53|96.83|95.53|96.83|95.53|96.82|95.52|3
1655673920000|2022-06-19 21:25:20|96.81|95.51|96.83|95.53|96.83|95.53|96.81|95.51|4
1655673960000|2022-06-19 21:26:00|96.84|95.54|96.84|95.54|96.84|95.54|96.82|95.52|5
1655673970000|2022-06-19 21:26:10|96.82|95.52|96.84|95.54|96.84|95.54|96.82|95.52|2
1655673980000|2022-06-19 21:26:20|96.82|95.52|96.81|95.51|96.83|95.53|96.81|95.51|4
1655673990000|2022-06-19 21:26:30|96.83|95.53|96.83|95.53|96.83|95.53|96.83|95.53|1
1655674010000|2022-06-19 21:26:50|96.86|95.56|96.86|95.56|96.86|95.56|96.86|95.56|1
1655674020000|2022-06-19 21:27:00|96.85|95.55|96.9|95.6|96.9|95.6|96.85|95.55|9
1655674040000|2022-06-19 21:27:20|96.91|95.61|96.91|95.61|96.91|95.61|96.91|95.61|1
1655674070000|2022-06-19 21:27:50|96.9|95.6|96.91|95.61|96.91|95.61|96.9|95.6|2
1655674080000|2022-06-19 21:28:00|96.9|95.6|96.91|95.61|96.92|95.62|96.9|95.6|4
1655674090000|2022-06-19 21:28:10|96.92|95.62|96.92|95.62|96.92|95.62|96.9|95.6|6
1655674100000|2022-06-19 21:28:20|96.91|95.61|96.89|95.59|96.91|95.61|96.89|95.59|5
1655674110000|2022-06-19 21:28:30|96.91|95.61|96.91|95.61|96.91|95.61|96.91|95.61|1
1655674130000|2022-06-19 21:28:50|96.89|95.59|96.91|95.61|96.91|95.61|96.89|95.59|2
1655674140000|2022-06-19 21:29:00|96.89|95.59|96.9|95.6|96.91|95.61|96.89|95.59|3
1655674150000|2022-06-19 21:29:10|96.93|95.63|96.9|95.6|96.93|95.63|96.88|95.58|4
1655674160000|2022-06-19 21:29:20|96.89|95.59|96.89|95.59|96.89|95.59|96.89|95.59|1
1655674170000|2022-06-19 21:29:30|96.9|95.6|96.87|95.57|96.9|95.6|96.87|95.57|3
1655674180000|2022-06-19 21:29:40|96.89|95.59|96.88|95.58|96.89|95.59|96.88|95.58|2
1655674190000|2022-06-19 21:29:50|96.85|95.55|96.84|95.54|96.86|95.56|96.84|95.54|4
1655674200000|2022-06-19 21:30:00|96.83|95.53|96.83|95.53|96.84|95.54|96.81|95.51|8
1655674210000|2022-06-19 21:30:10|96.84|95.54|96.84|95.54|96.84|95.54|96.83|95.53|3
1655674220000|2022-06-19 21:30:20|96.83|95.53|96.82|95.52|96.83|95.53|96.82|95.52|2
1655674230000|2022-06-19 21:30:30|96.83|95.53|96.83|95.53|96.83|95.53|96.83|95.53|1
1655674240000|2022-06-19 21:30:40|96.82|95.52|96.83|95.53|96.83|95.53|96.82|95.52|2
1655674260000|2022-06-19 21:31:00|96.81|95.51|96.83|95.53|96.85|95.55|96.81|95.51|3
1655674280000|2022-06-19 21:31:20|96.85|95.55|96.83|95.53|96.85|95.55|96.83|95.53|2
1655674300000|2022-06-19 21:31:40|96.82|95.52|96.85|95.55|96.85|95.55|96.82|95.52|2
1655674310000|2022-06-19 21:31:50|96.84|95.54|96.84|95.54|96.84|95.54|96.83|95.53|3
1655674320000|2022-06-19 21:32:00|96.87|95.57|96.87|95.57|96.87|95.57|96.87|95.57|1
1655674330000|2022-06-19 21:32:10|96.88|95.58|96.88|95.58|96.88|95.58|96.88|95.58|1
1655674360000|2022-06-19 21:32:40|96.87|95.57|96.85|95.55|96.87|95.57|96.85|95.55|3
1655674370000|2022-06-19 21:32:50|96.84|95.54|96.85|95.55|96.85|95.55|96.84|95.54|2
1655674400000|2022-06-19 21:33:20|96.84|95.54|96.85|95.55|96.86|95.56|96.84|95.54|4
1655674420000|2022-06-19 21:33:40|96.87|95.57|96.86|95.56|96.87|95.57|96.86|95.56|2
1655674430000|2022-06-19 21:33:50|96.87|95.57|96.87|95.57|96.87|95.57|96.87|95.57|1
1655674440000|2022-06-19 21:34:00|96.86|95.56|96.86|95.56|96.87|95.57|96.86|95.56|3
1655674460000|2022-06-19 21:34:20|96.87|95.57|96.87|95.57|96.87|95.57|96.87|95.57|1
1655674470000|2022-06-19 21:34:30|96.88|95.58|96.87|95.57|96.88|95.58|96.87|95.57|2
1655674480000|2022-06-19 21:34:40|96.88|95.58|96.88|95.58|96.88|95.58|96.88|95.58|1
1655674500000|2022-06-19 21:35:00|96.89|95.59|96.9|95.6|96.9|95.6|96.88|95.58|4
1655674520000|2022-06-19 21:35:20|96.89|95.59|96.9|95.6|96.9|95.6|96.89|95.59|4
1655674530000|2022-06-19 21:35:30|96.91|95.61|96.91|95.61|96.91|95.61|96.9|95.6|3
1655674540000|2022-06-19 21:35:40|96.9|95.6|96.9|95.6|96.91|95.61|96.9|95.6|3
1655674550000|2022-06-19 21:35:50|96.93|95.63|96.93|95.63|96.93|95.63|96.9|95.6|3
1655674560000|2022-06-19 21:36:00|96.97|95.67|96.91|95.61|96.97|95.67|96.9|95.6|3
1655674580000|2022-06-19 21:36:20|96.94|95.64|96.95|95.65|96.95|95.65|96.92|95.62|4
1655674590000|2022-06-19 21:36:30|96.96|95.66|97.08|95.78|97.09|95.79|96.95|95.65|12
1655674600000|2022-06-19 21:36:40|97.11|95.81|97.11|95.81|97.12|95.82|97.11|95.81|3
1655674610000|2022-06-19 21:36:50|97.12|95.82|97.15|95.85|97.15|95.85|97.09|95.79|4
1655674620000|2022-06-19 21:37:00|97.1|95.8|97.1|95.8|97.1|95.8|97.1|95.8|1
1655674640000|2022-06-19 21:37:20|97.07|95.77|97.08|95.78|97.08|95.78|97.06|95.76|4
1655674650000|2022-06-19 21:37:30|97.07|95.77|97.08|95.78|97.08|95.78|97.07|95.77|2
1655674670000|2022-06-19 21:37:50|97.07|95.77|97.12|95.82|97.12|95.82|97.07|95.77|4
1655674690000|2022-06-19 21:38:10|97.09|95.79|97.12|95.82|97.12|95.82|97.09|95.79|2
1655674700000|2022-06-19 21:38:20|97.09|95.79|97.08|95.78|97.12|95.82|97.08|95.78|4
1655674710000|2022-06-19 21:38:30|97.06|95.76|97.07|95.77|97.08|95.78|97.05|95.75|5
1655674720000|2022-06-19 21:38:40|97.05|95.75|97.07|95.77|97.07|95.77|97.05|95.75|2
1655674740000|2022-06-19 21:39:00|97.05|95.75|97.07|95.77|97.07|95.77|97.05|95.75|2
1655674750000|2022-06-19 21:39:10|97.08|95.78|97.08|95.78|97.08|95.78|97.06|95.76|5
1655674760000|2022-06-19 21:39:20|97.09|95.79|97.07|95.77|97.09|95.79|97.07|95.77|2
1655674770000|2022-06-19 21:39:30|97.08|95.78|97.08|95.78|97.08|95.78|97.08|95.78|1
1655674780000|2022-06-19 21:39:40|97.07|95.77|97.08|95.78|97.08|95.78|97.07|95.77|2
1655674790000|2022-06-19 21:39:50|97.09|95.79|97.13|95.83|97.13|95.83|97.08|95.78|3
1655674800000|2022-06-19 21:40:00|97.16|95.86|97.17|95.87|97.17|95.87|97.16|95.86|2
1655674820000|2022-06-19 21:40:20|97.18|95.88|97.18|95.88|97.18|95.88|97.18|95.88|1
1655674830000|2022-06-19 21:40:30|97.15|95.85|97.15|95.85|97.17|95.87|97.15|95.85|3
1655674840000|2022-06-19 21:40:40|97.17|95.87|97.18|95.88|97.18|95.88|97.15|95.85|4
1655674850000|2022-06-19 21:40:50|97.19|95.89|97.19|95.89|97.19|95.89|97.19|95.89|1
1655674860000|2022-06-19 21:41:00|97.16|95.86|97.13|95.83|97.19|95.89|97.13|95.83|6
1655674870000|2022-06-19 21:41:10|97.11|95.81|97.1|95.8|97.13|95.83|97.1|95.8|5
1655674880000|2022-06-19 21:41:20|97.08|95.78|97.05|95.75|97.08|95.78|97.05|95.75|6
1655674890000|2022-06-19 21:41:30|97.04|95.74|97.04|95.74|97.05|95.75|97.03|95.73|5
1655674900000|2022-06-19 21:41:40|97.03|95.73|97|95.7|97.03|95.73|96.98|95.68|6
1655674910000|2022-06-19 21:41:50|96.99|95.69|97|95.7|97|95.7|96.97|95.67|4
1655674920000|2022-06-19 21:42:00|96.95|95.65|96.96|95.66|96.96|95.66|96.95|95.65|2
1655674930000|2022-06-19 21:42:10|96.95|95.65|97.03|95.73|97.03|95.73|96.95|95.65|4
1655674940000|2022-06-19 21:42:20|97.04|95.74|97.06|95.76|97.07|95.77|97.02|95.72|8
1655674950000|2022-06-19 21:42:30|97.05|95.75|97.04|95.74|97.05|95.75|97.04|95.74|2
1655674960000|2022-06-19 21:42:40|97.03|95.73|97.02|95.72|97.03|95.73|97.01|95.71|7
1655674980000|2022-06-19 21:43:00|97.01|95.71|97.02|95.72|97.02|95.72|97.01|95.71|2
1655674990000|2022-06-19 21:43:10|97.01|95.71|97.01|95.71|97.01|95.71|97.01|95.71|1
1655675000000|2022-06-19 21:43:20|97.02|95.72|97.03|95.73|97.03|95.73|97.02|95.72|2
1655675010000|2022-06-19 21:43:30|97.02|95.72|97.02|95.72|97.03|95.73|97.01|95.71|5
1655675020000|2022-06-19 21:43:40|97.03|95.73|97.03|95.73|97.03|95.73|97.03|95.73|1
1655675040000|2022-06-19 21:44:00|97.01|95.71|97.02|95.72|97.03|95.73|97.01|95.71|3
1655675050000|2022-06-19 21:44:10|97.01|95.71|96.95|95.65|97.01|95.71|96.94|95.64|3
1655675060000|2022-06-19 21:44:20|96.94|95.64|96.93|95.63|96.95|95.65|96.92|95.62|7
1655675070000|2022-06-19 21:44:30|96.91|95.61|96.93|95.63|96.93|95.63|96.91|95.61|2
1655675100000|2022-06-19 21:45:00|96.94|95.64|96.93|95.63|96.94|95.64|96.93|95.63|2
1655675110000|2022-06-19 21:45:10|96.91|95.61|97.07|95.77|97.07|95.77|96.91|95.61|9
1655675140000|2022-06-19 21:45:40|97.08|95.78|97.13|95.83|97.13|95.83|97.08|95.78|4
1655675150000|2022-06-19 21:45:50|97.12|95.82|97.09|95.79|97.12|95.82|97.06|95.76|5
1655675160000|2022-06-19 21:46:00|97.06|95.76|97.09|95.79|97.09|95.79|97.06|95.76|2
1655675170000|2022-06-19 21:46:10|97.11|95.81|97.12|95.82|97.12|95.82|97.09|95.79|4
1655675190000|2022-06-19 21:46:30|97.1|95.8|97.12|95.82|97.12|95.82|97.1|95.8|2
1655675200000|2022-06-19 21:46:40|97.13|95.83|97.13|95.83|97.13|95.83|97.12|95.82|3
1655675220000|2022-06-19 21:47:00|97.12|95.82|97.13|95.83|97.13|95.83|97.12|95.82|4
1655675240000|2022-06-19 21:47:20|97.12|95.82|97.12|95.82|97.14|95.84|97.12|95.82|7
1655675250000|2022-06-19 21:47:30|97.13|95.83|97.13|95.83|97.13|95.83|97.13|95.83|1
1655675260000|2022-06-19 21:47:40|97.15|95.85|97.16|95.86|97.16|95.86|97.13|95.83|5
1655675270000|2022-06-19 21:47:50|97.13|95.83|97.16|95.86|97.16|95.86|97.13|95.83|2
1655675280000|2022-06-19 21:48:00|97.15|95.85|97.13|95.83|97.15|95.85|97.13|95.83|2
1655675290000|2022-06-19 21:48:10|97.12|95.82|97.13|95.83|97.13|95.83|97.12|95.82|4
1655675300000|2022-06-19 21:48:20|97.12|95.82|97.14|95.84|97.14|95.84|97.12|95.82|5
1655675310000|2022-06-19 21:48:30|97.13|95.83|97.13|95.83|97.13|95.83|97.11|95.81|4
1655675330000|2022-06-19 21:48:50|97.12|95.82|97.13|95.83|97.13|95.83|97.12|95.82|2
1655675340000|2022-06-19 21:49:00|97.12|95.82|97.13|95.83|97.13|95.83|97.12|95.82|2
1655675360000|2022-06-19 21:49:20|97.14|95.84|97.13|95.83|97.14|95.84|97.13|95.83|2
1655675400000|2022-06-19 21:50:00|97.12|95.82|97.12|95.82|97.13|95.83|97.12|95.82|3
1655675410000|2022-06-19 21:50:10|97.1|95.8|97.12|95.82|97.12|95.82|97.1|95.8|2
1655675420000|2022-06-19 21:50:20|97.1|95.8|97.13|95.83|97.13|95.83|97.1|95.8|3
1655675430000|2022-06-19 21:50:30|97.11|95.81|97.13|95.83|97.13|95.83|97.11|95.81|2
1655675440000|2022-06-19 21:50:40|97.11|95.81|97.13|95.83|97.13|95.83|97.11|95.81|2
1655675460000|2022-06-19 21:51:00|97.11|95.81|97.13|95.83|97.13|95.83|97.11|95.81|2
1655675480000|2022-06-19 21:51:20|97.11|95.81|97.12|95.82|97.13|95.83|97.11|95.81|3
1655675490000|2022-06-19 21:51:30|97.08|95.78|97.08|95.78|97.1|95.8|97.07|95.77|5
1655675500000|2022-06-19 21:51:40|97.05|95.75|97|95.7|97.05|95.75|97|95.7|7
1655675510000|2022-06-19 21:51:50|97.01|95.71|97.02|95.72|97.02|95.72|97|95.7|3
1655675520000|2022-06-19 21:52:00|97|95.7|97.02|95.72|97.02|95.72|97|95.7|2
1655675540000|2022-06-19 21:52:20|97.01|95.71|96.97|95.67|97.01|95.71|96.96|95.66|6
1655675550000|2022-06-19 21:52:30|96.98|95.68|96.95|95.65|96.98|95.68|96.95|95.65|5
1655675560000|2022-06-19 21:52:40|96.94|95.64|96.94|95.64|96.94|95.64|96.94|95.64|1
1655675600000|2022-06-19 21:53:20|96.92|95.62|96.83|95.53|96.92|95.62|96.83|95.53|6
1655675610000|2022-06-19 21:53:30|96.84|95.54|96.82|95.52|96.85|95.55|96.79|95.49|7
1655675620000|2022-06-19 21:53:40|96.81|95.51|96.77|95.47|96.81|95.51|96.77|95.47|4
1655675630000|2022-06-19 21:53:50|96.81|95.51|96.81|95.51|96.81|95.51|96.76|95.46|5
1655675640000|2022-06-19 21:54:00|96.8|95.5|96.78|95.48|96.81|95.51|96.76|95.46|6
1655675650000|2022-06-19 21:54:10|96.77|95.47|96.73|95.43|96.77|95.47|96.73|95.43|3
1655675660000|2022-06-19 21:54:20|96.76|95.46|96.76|95.46|96.76|95.46|96.76|95.46|1
1655675670000|2022-06-19 21:54:30|96.75|95.45|96.73|95.43|96.75|95.45|96.73|95.43|3
1655675680000|2022-06-19 21:54:40|96.72|95.42|96.73|95.43|96.73|95.43|96.72|95.42|2
1655675690000|2022-06-19 21:54:50|96.72|95.42|96.66|95.36|96.72|95.42|96.66|95.36|5
1655675700000|2022-06-19 21:55:00|96.65|95.35|96.65|95.35|96.65|95.35|96.65|95.35|1
1655675710000|2022-06-19 21:55:10|96.7|95.4|96.68|95.38|96.73|95.43|96.67|95.37|7
1655675720000|2022-06-19 21:55:20|96.67|95.37|96.65|95.35|96.68|95.38|96.65|95.35|9
1655675730000|2022-06-19 21:55:30|96.67|95.37|96.72|95.42|96.72|95.42|96.67|95.37|2
1655675740000|2022-06-19 21:55:40|96.67|95.37|96.66|95.36|96.67|95.37|96.66|95.36|2
1655675750000|2022-06-19 21:55:50|96.67|95.37|96.66|95.36|96.67|95.37|96.66|95.36|2
1655675760000|2022-06-19 21:56:00|96.65|95.35|96.66|95.36|96.66|95.36|96.64|95.34|4
1655675770000|2022-06-19 21:56:10|96.65|95.35|96.66|95.36|96.66|95.36|96.65|95.35|2
1655675780000|2022-06-19 21:56:20|96.67|95.37|96.74|95.44|96.74|95.44|96.67|95.37|3
1655675790000|2022-06-19 21:56:30|96.76|95.46|96.75|95.45|96.76|95.46|96.75|95.45|2
1655675830000|2022-06-19 21:57:10|96.79|95.49|96.79|95.49|96.79|95.49|96.79|95.49|1
1655675840000|2022-06-19 21:57:20|96.8|95.5|96.8|95.5|96.8|95.5|96.8|95.5|1
1655675850000|2022-06-19 21:57:30|96.79|95.49|96.77|95.47|96.79|95.49|96.77|95.47|5
1655675860000|2022-06-19 21:57:40|96.78|95.48|96.75|95.45|96.78|95.48|96.74|95.44|7
1655675880000|2022-06-19 21:58:00|96.74|95.44|96.73|95.43|96.75|95.45|96.73|95.43|3
1655675890000|2022-06-19 21:58:10|96.74|95.44|96.79|95.49|96.79|95.49|96.74|95.44|2
1655675900000|2022-06-19 21:58:20|96.8|95.5|96.8|95.5|96.8|95.5|96.79|95.49|3
1655675930000|2022-06-19 21:58:50|96.79|95.49|96.8|95.5|96.81|95.51|96.79|95.49|5
1655675940000|2022-06-19 21:59:00|96.79|95.49|96.8|95.5|96.8|95.5|96.79|95.49|2
1655675950000|2022-06-19 21:59:10|96.79|95.49|96.8|95.5|96.8|95.5|96.79|95.49|2
1655675960000|2022-06-19 21:59:20|96.81|95.51|96.81|95.51|96.81|95.51|96.81|95.51|1
1655675990000|2022-06-19 21:59:50|96.8|95.5|96.81|95.51|96.81|95.51|96.8|95.5|4
1655676000000|2022-06-19 22:00:00|96.8|95.5|96.81|95.51|96.81|95.51|96.8|95.5|4
1655676010000|2022-06-19 22:00:10|96.8|95.5|96.81|95.51|96.81|95.51|96.8|95.5|2
1655676020000|2022-06-19 22:00:20|96.8|95.5|96.8|95.5|96.81|95.51|96.76|95.46|12
1655676030000|2022-06-19 22:00:30|96.78|95.48|96.8|95.5|96.8|95.5|96.78|95.48|2
1655676040000|2022-06-19 22:00:40|96.78|95.48|96.8|95.5|96.8|95.5|96.78|95.48|2
1655676050000|2022-06-19 22:00:50|96.78|95.48|96.79|95.49|96.79|95.49|96.78|95.48|2
1655676060000|2022-06-19 22:01:00|96.8|95.5|96.83|95.53|96.83|95.53|96.8|95.5|2
1655676080000|2022-06-19 22:01:20|96.8|95.5|96.8|95.5|96.8|95.5|96.8|95.5|1
1655676090000|2022-06-19 22:01:30|96.81|95.51|96.9|95.6|96.9|95.6|96.81|95.51|6
1655676100000|2022-06-19 22:01:40|96.91|95.61|96.91|95.61|96.91|95.61|96.9|95.6|5
1655676110000|2022-06-19 22:01:50|96.9|95.6|96.91|95.61|96.91|95.61|96.9|95.6|2
1655676120000|2022-06-19 22:02:00|96.9|95.6|96.88|95.58|96.91|95.61|96.88|95.58|6
1655676130000|2022-06-19 22:02:10|96.87|95.57|96.88|95.58|96.9|95.6|96.86|95.56|6
1655676140000|2022-06-19 22:02:20|96.85|95.55|96.85|95.55|96.85|95.55|96.85|95.55|1
1655676160000|2022-06-19 22:02:40|96.86|95.56|96.89|95.59|96.89|95.59|96.86|95.56|3
1655676180000|2022-06-19 22:03:00|96.86|95.56|96.81|95.51|96.86|95.56|96.78|95.48|8
1655676190000|2022-06-19 22:03:10|96.78|95.48|96.75|95.45|96.78|95.48|96.75|95.45|3
1655676200000|2022-06-19 22:03:20|96.76|95.46|96.76|95.46|96.76|95.46|96.76|95.46|1
1655676210000|2022-06-19 22:03:30|96.75|95.45|96.63|95.33|96.75|95.45|96.63|95.33|8
1655676220000|2022-06-19 22:03:40|96.65|95.35|96.65|95.35|96.65|95.35|96.65|95.35|1
1655676230000|2022-06-19 22:03:50|96.61|95.31|96.54|95.24|96.61|95.31|96.5|95.2|14
1655676240000|2022-06-19 22:04:00|96.53|95.23|96.54|95.24|96.54|95.24|96.51|95.21|7
1655676250000|2022-06-19 22:04:10|96.52|95.22|96.54|95.24|96.55|95.25|96.52|95.22|4
1655676260000|2022-06-19 22:04:20|96.52|95.22|96.54|95.24|96.54|95.24|96.52|95.22|3
1655676300000|2022-06-19 22:05:00|96.53|95.23|96.44|95.14|96.53|95.23|96.43|95.13|15
1655676310000|2022-06-19 22:05:10|96.45|95.15|96.46|95.16|96.46|95.16|96.45|95.15|2
1655676330000|2022-06-19 22:05:30|96.45|95.15|96.45|95.15|96.45|95.15|96.45|95.15|1
1655676340000|2022-06-19 22:05:40|96.44|95.14|96.43|95.13|96.44|95.14|96.43|95.13|2
1655676350000|2022-06-19 22:05:50|96.44|95.14|96.44|95.14|96.44|95.14|96.44|95.14|1
1655676360000|2022-06-19 22:06:00|96.43|95.13|96.44|95.14|96.44|95.14|96.43|95.13|2
1655676370000|2022-06-19 22:06:10|96.45|95.15|96.44|95.14|96.45|95.15|96.43|95.13|6
1655676390000|2022-06-19 22:06:30|96.43|95.13|96.41|95.11|96.43|95.13|96.41|95.11|6
1655676400000|2022-06-19 22:06:40|96.4|95.1|96.35|95.05|96.4|95.1|96.35|95.05|7
1655676410000|2022-06-19 22:06:50|96.34|95.04|96.35|95.05|96.35|95.05|96.34|95.04|2
1655676420000|2022-06-19 22:07:00|96.34|95.04|96.35|95.05|96.35|95.05|96.34|95.04|2
1655676430000|2022-06-19 22:07:10|96.34|95.04|96.33|95.03|96.34|95.04|96.32|95.02|4
1655676460000|2022-06-19 22:07:40|96.32|95.02|96.33|95.03|96.33|95.03|96.32|95.02|4
1655676470000|2022-06-19 22:07:50|96.32|95.02|96.33|95.03|96.33|95.03|96.32|95.02|2
1655676480000|2022-06-19 22:08:00|96.32|95.02|96.23|94.93|96.32|95.02|96.23|94.93|11
1655676490000|2022-06-19 22:08:10|96.24|94.94|96.27|94.97|96.27|94.97|96.23|94.93|7
1655676500000|2022-06-19 22:08:20|96.26|94.96|96.27|94.97|96.28|94.98|96.25|94.95|4
1655676510000|2022-06-19 22:08:30|96.24|94.94|96.22|94.92|96.24|94.94|96.21|94.91|7
1655676520000|2022-06-19 22:08:40|96.21|94.91|96.23|94.93|96.23|94.93|96.21|94.91|4
1655676530000|2022-06-19 22:08:50|96.21|94.91|96.23|94.93|96.23|94.93|96.21|94.91|3
1655676540000|2022-06-19 22:09:00|96.21|94.91|96.23|94.93|96.23|94.93|96.21|94.91|2
1655676550000|2022-06-19 22:09:10|96.25|94.95|96.28|94.98|96.28|94.98|96.21|94.91|8
1655676560000|2022-06-19 22:09:20|96.3|95|96.28|94.98|96.31|95.01|96.27|94.97|9
1655676580000|2022-06-19 22:09:40|96.27|94.97|96.24|94.94|96.27|94.97|96.24|94.94|2
1655676590000|2022-06-19 22:09:50|96.27|94.97|96.22|94.92|96.27|94.97|96.21|94.91|6
1655676610000|2022-06-19 22:10:10|96.23|94.93|96.28|94.98|96.28|94.98|96.23|94.93|5
1655676620000|2022-06-19 22:10:20|96.29|94.99|96.31|95.01|96.31|95.01|96.29|94.99|3
1655676630000|2022-06-19 22:10:30|96.33|95.03|96.34|95.04|96.35|95.05|96.33|95.03|5
1655676650000|2022-06-19 22:10:50|96.33|95.03|96.28|94.98|96.34|95.04|96.28|94.98|6
1655676660000|2022-06-19 22:11:00|96.27|94.97|96.32|95.02|96.32|95.02|96.27|94.97|6
1655676670000|2022-06-19 22:11:10|96.3|95|96.34|95.04|96.34|95.04|96.3|95|4
1655676680000|2022-06-19 22:11:20|96.37|95.07|96.38|95.08|96.38|95.08|96.37|95.07|2
1655676700000|2022-06-19 22:11:40|96.39|95.09|96.38|95.08|96.39|95.09|96.38|95.08|2
1655676710000|2022-06-19 22:11:50|96.39|95.09|96.39|95.09|96.39|95.09|96.39|95.09|1
1655676720000|2022-06-19 22:12:00|96.4|95.1|96.5|95.2|96.5|95.2|96.4|95.1|5
1655676730000|2022-06-19 22:12:10|96.51|95.21|96.51|95.21|96.51|95.21|96.51|95.21|1
1655676750000|2022-06-19 22:12:30|96.5|95.2|96.5|95.2|96.5|95.2|96.5|95.2|1
1655676760000|2022-06-19 22:12:40|96.51|95.21|96.51|95.21|96.51|95.21|96.51|95.21|1
1655676770000|2022-06-19 22:12:50|96.5|95.2|96.66|95.36|96.66|95.36|96.5|95.2|9
1655676780000|2022-06-19 22:13:00|96.67|95.37|96.7|95.4|96.7|95.4|96.67|95.37|4
1655676790000|2022-06-19 22:13:10|96.71|95.41|96.75|95.45|96.75|95.45|96.68|95.38|5
1655676800000|2022-06-19 22:13:20|96.74|95.44|96.71|95.41|96.76|95.46|96.69|95.39|5
1655676860000|2022-06-19 22:14:20|96.68|95.38|96.69|95.39|96.69|95.39|96.68|95.38|2
1655676880000|2022-06-19 22:14:40|96.75|95.45|96.75|95.45|96.75|95.45|96.75|95.45|1
1655676890000|2022-06-19 22:14:50|96.73|95.43|96.77|95.47|96.79|95.49|96.7|95.4|5
1655676900000|2022-06-19 22:15:00|96.78|95.48|96.8|95.5|96.8|95.5|96.77|95.47|9
1655676910000|2022-06-19 22:15:10|96.77|95.47|96.81|95.51|96.81|95.51|96.77|95.47|7
1655676920000|2022-06-19 22:15:20|96.76|95.46|96.8|95.5|96.8|95.5|96.76|95.46|3
1655676930000|2022-06-19 22:15:30|96.82|95.52|96.78|95.48|96.82|95.52|96.78|95.48|2
1655676940000|2022-06-19 22:15:40|96.8|95.5|96.78|95.48|96.8|95.5|96.78|95.48|2
1655676950000|2022-06-19 22:15:50|96.79|95.49|96.92|95.62|96.92|95.62|96.79|95.49|10
1655676960000|2022-06-19 22:16:00|96.93|95.63|96.98|95.68|96.98|95.68|96.93|95.63|8
1655676970000|2022-06-19 22:16:10|97|95.7|97.12|95.82|97.14|95.84|97|95.7|15
1655676980000|2022-06-19 22:16:20|97.13|95.83|97.09|95.79|97.13|95.83|97.07|95.77|6
1655676990000|2022-06-19 22:16:30|97.1|95.8|97.13|95.83|97.16|95.86|97.07|95.77|14
1655677000000|2022-06-19 22:16:40|97.12|95.82|97.12|95.82|97.13|95.83|97.11|95.81|4
1655677010000|2022-06-19 22:16:50|97.14|95.84|97.19|95.89|97.19|95.89|97.14|95.84|8
1655677020000|2022-06-19 22:17:00|97.16|95.86|97.24|95.94|97.24|95.94|97.16|95.86|11
1655677030000|2022-06-19 22:17:10|97.21|95.91|97.11|95.81|97.22|95.92|97.11|95.81|12
1655677040000|2022-06-19 22:17:20|97.1|95.8|97.01|95.71|97.1|95.8|97|95.7|7
1655677050000|2022-06-19 22:17:30|97.02|95.72|97.01|95.71|97.02|95.72|96.98|95.68|6
1655677060000|2022-06-19 22:17:40|97|95.7|97.03|95.73|97.03|95.73|97|95.7|8
1655677070000|2022-06-19 22:17:50|97.01|95.71|97.03|95.73|97.03|95.73|97.01|95.71|7
1655677080000|2022-06-19 22:18:00|97.02|95.72|97.05|95.75|97.05|95.75|97.02|95.72|2
1655677090000|2022-06-19 22:18:10|97.02|95.72|97.05|95.75|97.05|95.75|97.02|95.72|2
1655677100000|2022-06-19 22:18:20|97.11|95.81|97.11|95.81|97.11|95.81|97.03|95.73|8
1655677110000|2022-06-19 22:18:30|97.09|95.79|97.06|95.76|97.1|95.8|97.06|95.76|6
1655677130000|2022-06-19 22:18:50|97.07|95.77|97.07|95.77|97.07|95.77|97.07|95.77|1
1655677140000|2022-06-19 22:19:00|97.06|95.76|97.06|95.76|97.06|95.76|97.04|95.74|3
1655677150000|2022-06-19 22:19:10|97.04|95.74|97.11|95.81|97.11|95.81|97.04|95.74|6
1655677170000|2022-06-19 22:19:30|97.1|95.8|97.12|95.82|97.12|95.82|97.1|95.8|5
1655677180000|2022-06-19 22:19:40|97.13|95.83|97.18|95.88|97.18|95.88|97.13|95.83|3
1655677200000|2022-06-19 22:20:00|97.2|95.9|97.14|95.84|97.2|95.9|97.13|95.83|7
1655677210000|2022-06-19 22:20:10|97.13|95.83|97.13|95.83|97.13|95.83|97.13|95.83|1
1655677220000|2022-06-19 22:20:20|97.12|95.82|97.08|95.78|97.12|95.82|97.08|95.78|5
1655677230000|2022-06-19 22:20:30|97.1|95.8|97.11|95.81|97.11|95.81|97.09|95.79|5
1655677240000|2022-06-19 22:20:40|97.08|95.78|97.08|95.78|97.08|95.78|97.08|95.78|1
1655677250000|2022-06-19 22:20:50|97.06|95.76|97.12|95.82|97.12|95.82|97.06|95.76|6
1655677260000|2022-06-19 22:21:00|97.15|95.85|97.18|95.88|97.18|95.88|97.14|95.84|7
1655677270000|2022-06-19 22:21:10|97.19|95.89|97.2|95.9|97.23|95.93|97.19|95.89|12
1655677280000|2022-06-19 22:21:20|97.21|95.91|97.15|95.85|97.21|95.91|97.15|95.85|6
1655677290000|2022-06-19 22:21:30|97.16|95.86|97.16|95.86|97.16|95.86|97.16|95.86|1
1655677310000|2022-06-19 22:21:50|97.17|95.87|97.23|95.93|97.23|95.93|97.17|95.87|6
1655677330000|2022-06-19 22:22:10|97.24|95.94|97.25|95.95|97.25|95.95|97.24|95.94|2
1655677340000|2022-06-19 22:22:20|97.24|95.94|97.25|95.95|97.25|95.95|97.24|95.94|2
1655677350000|2022-06-19 22:22:30|97.26|95.96|97.27|95.97|97.27|95.97|97.26|95.96|2
1655677360000|2022-06-19 22:22:40|97.26|95.96|97.32|96.02|97.32|96.02|97.26|95.96|7
1655677370000|2022-06-19 22:22:50|97.3|96|97.53|96.23|97.53|96.23|97.3|96|11
1655677380000|2022-06-19 22:23:00|97.51|96.21|97.48|96.18|97.52|96.22|97.48|96.18|5
1655677390000|2022-06-19 22:23:10|97.45|96.15|97.53|96.23|97.54|96.24|97.45|96.15|9
1655677400000|2022-06-19 22:23:20|97.51|96.21|97.48|96.18|97.52|96.22|97.46|96.16|8
1655677410000|2022-06-19 22:23:30|97.47|96.17|97.49|96.19|97.5|96.2|97.47|96.17|7
1655677420000|2022-06-19 22:23:40|97.5|96.2|97.47|96.17|97.51|96.21|97.47|96.17|8
1655677430000|2022-06-19 22:23:50|97.48|96.18|97.38|96.08|97.48|96.18|97.38|96.08|11
1655677440000|2022-06-19 22:24:00|97.39|96.09|97.39|96.09|97.42|96.12|97.39|96.09|8
1655677450000|2022-06-19 22:24:10|97.37|96.07|97.35|96.05|97.38|96.08|97.35|96.05|5
1655677460000|2022-06-19 22:24:20|97.36|96.06|97.44|96.14|97.44|96.14|97.36|96.06|4
1655677470000|2022-06-19 22:24:30|97.45|96.15|97.45|96.15|97.45|96.15|97.44|96.14|3
1655677480000|2022-06-19 22:24:40|97.44|96.14|97.29|95.99|97.44|96.14|97.29|95.99|5
1655677490000|2022-06-19 22:24:50|97.28|95.98|97.28|95.98|97.3|96|97.2|95.9|14
1655677500000|2022-06-19 22:25:00|97.27|95.97|97.29|95.99|97.3|96|97.24|95.94|10
1655677510000|2022-06-19 22:25:10|97.3|96|97.39|96.09|97.39|96.09|97.3|96|8
1655677520000|2022-06-19 22:25:20|97.38|96.08|97.35|96.05|97.38|96.08|97.35|96.05|3
1655677530000|2022-06-19 22:25:30|97.34|96.04|97.35|96.05|97.36|96.06|97.34|96.04|4
1655677540000|2022-06-19 22:25:40|97.34|96.04|97.34|96.04|97.34|96.04|97.34|96.04|1
1655677550000|2022-06-19 22:25:50|97.33|96.03|97.28|95.98|97.34|96.04|97.28|95.98|5
1655677560000|2022-06-19 22:26:00|97.27|95.97|97.35|96.05|97.36|96.06|97.24|95.94|14
1655677570000|2022-06-19 22:26:10|97.34|96.04|97.34|96.04|97.34|96.04|97.28|95.98|8
1655677580000|2022-06-19 22:26:20|97.39|96.09|97.39|96.09|97.39|96.09|97.38|96.08|5
1655677590000|2022-06-19 22:26:30|97.38|96.08|97.34|96.04|97.38|96.08|97.26|95.96|15
1655677600000|2022-06-19 22:26:40|97.35|96.05|97.36|96.06|97.36|96.06|97.35|96.05|2
1655677610000|2022-06-19 22:26:50|97.37|96.07|97.38|96.08|97.42|96.12|97.36|96.06|10
1655677620000|2022-06-19 22:27:00|97.37|96.07|97.4|96.1|97.42|96.12|97.36|96.06|10
1655677630000|2022-06-19 22:27:10|97.39|96.09|97.43|96.13|97.43|96.13|97.39|96.09|6
1655677640000|2022-06-19 22:27:20|97.44|96.14|97.65|96.35|97.67|96.37|97.44|96.14|12
1655677650000|2022-06-19 22:27:30|97.64|96.34|97.64|96.34|97.64|96.34|97.63|96.33|3
1655677660000|2022-06-19 22:27:40|97.63|96.33|97.46|96.16|97.63|96.33|97.45|96.15|16
1655677670000|2022-06-19 22:27:50|97.48|96.18|97.47|96.17|97.49|96.19|97.46|96.16|6
1655677680000|2022-06-19 22:28:00|97.46|96.16|97.54|96.24|97.54|96.24|97.46|96.16|7
1655677690000|2022-06-19 22:28:10|97.55|96.25|97.38|96.08|97.55|96.25|97.38|96.08|13
1655677700000|2022-06-19 22:28:20|97.37|96.07|97.36|96.06|97.38|96.08|97.36|96.06|8
1655677710000|2022-06-19 22:28:30|97.35|96.05|97.25|95.95|97.35|96.05|97.24|95.94|13
1655677720000|2022-06-19 22:28:40|97.24|95.94|97.25|95.95|97.25|95.95|97.18|95.88|14
1655677730000|2022-06-19 22:28:50|97.21|95.91|97.25|95.95|97.25|95.95|97.18|95.88|13
1655677740000|2022-06-19 22:29:00|97.24|95.94|97.2|95.9|97.24|95.94|97.2|95.9|3
1655677750000|2022-06-19 22:29:10|97.19|95.89|97.16|95.86|97.19|95.89|97.16|95.86|11
1655677780000|2022-06-19 22:29:40|97.11|95.81|97.25|95.95|97.25|95.95|97.11|95.81|7
1655677790000|2022-06-19 22:29:50|97.24|95.94|97.19|95.89|97.25|95.95|97.19|95.89|7
1655677800000|2022-06-19 22:30:00|97.22|95.92|97.24|95.94|97.24|95.94|97.22|95.92|5
1655677810000|2022-06-19 22:30:10|97.25|95.95|97.26|95.96|97.35|96.05|97.25|95.95|15
1655677820000|2022-06-19 22:30:20|97.25|95.95|97.25|95.95|97.25|95.95|97.25|95.95|1
1655677830000|2022-06-19 22:30:30|97.24|95.94|97.21|95.91|97.24|95.94|97.19|95.89|6
1655677840000|2022-06-19 22:30:40|97.25|95.95|97.2|95.9|97.25|95.95|97.19|95.89|5
1655677850000|2022-06-19 22:30:50|97.22|95.92|97.24|95.94|97.31|96.01|97.22|95.92|5
1655677860000|2022-06-19 22:31:00|97.21|95.91|97.16|95.86|97.21|95.91|97.16|95.86|7
1655677870000|2022-06-19 22:31:10|97.15|95.85|97.14|95.84|97.15|95.85|97.13|95.83|6
1655677880000|2022-06-19 22:31:20|97.13|95.83|96.98|95.68|97.13|95.83|96.98|95.68|11
1655677890000|2022-06-19 22:31:30|96.95|95.65|96.93|95.63|96.95|95.65|96.89|95.59|15
1655677900000|2022-06-19 22:31:40|96.91|95.61|96.92|95.62|96.92|95.62|96.89|95.59|8
1655677910000|2022-06-19 22:31:50|96.91|95.61|96.97|95.67|96.99|95.69|96.91|95.61|7
1655677920000|2022-06-19 22:32:00|96.96|95.66|96.96|95.66|96.97|95.67|96.95|95.65|11
1655677930000|2022-06-19 22:32:10|96.95|95.65|96.94|95.64|96.95|95.65|96.88|95.58|16
1655677940000|2022-06-19 22:32:20|96.93|95.63|96.94|95.64|96.94|95.64|96.9|95.6|7
1655677950000|2022-06-19 22:32:30|96.91|95.61|96.93|95.63|96.93|95.63|96.91|95.61|2
1655677960000|2022-06-19 22:32:40|96.92|95.62|96.91|95.61|96.92|95.62|96.88|95.58|10
1655677970000|2022-06-19 22:32:50|96.92|95.62|96.98|95.68|96.98|95.68|96.92|95.62|5
1655677980000|2022-06-19 22:33:00|97|95.7|97.01|95.71|97.01|95.71|96.99|95.69|4
1655677990000|2022-06-19 22:33:10|97.02|95.72|97.05|95.75|97.05|95.75|97.02|95.72|3
1655678010000|2022-06-19 22:33:30|97.04|95.74|97.05|95.75|97.05|95.75|97.04|95.74|2
1655678030000|2022-06-19 22:33:50|97.04|95.74|97.04|95.74|97.04|95.74|97.04|95.74|1
1655678040000|2022-06-19 22:34:00|97.05|95.75|97.04|95.74|97.05|95.75|97.04|95.74|2
1655678050000|2022-06-19 22:34:10|97.01|95.71|96.91|95.61|97.02|95.72|96.91|95.61|14
1655678060000|2022-06-19 22:34:20|96.92|95.62|96.95|95.65|96.99|95.69|96.91|95.61|6
1655678070000|2022-06-19 22:34:30|96.94|95.64|96.94|95.64|96.94|95.64|96.94|95.64|1
1655678080000|2022-06-19 22:34:40|96.93|95.63|96.94|95.64|96.94|95.64|96.93|95.63|2
1655678090000|2022-06-19 22:34:50|96.93|95.63|96.9|95.6|96.93|95.63|96.89|95.59|4
1655678100000|2022-06-19 22:35:00|96.89|95.59|96.91|95.61|96.91|95.61|96.88|95.58|4
1655678110000|2022-06-19 22:35:10|96.93|95.63|96.89|95.59|96.93|95.63|96.88|95.58|8
1655678120000|2022-06-19 22:35:20|96.87|95.57|96.82|95.52|96.87|95.57|96.78|95.48|15
1655678140000|2022-06-19 22:35:40|96.79|95.49|96.79|95.49|96.79|95.49|96.79|95.49|1
1655678150000|2022-06-19 22:35:50|96.82|95.52|96.83|95.53|96.87|95.57|96.77|95.47|7
1655678160000|2022-06-19 22:36:00|96.82|95.52|96.83|95.53|96.83|95.53|96.82|95.52|2
1655678170000|2022-06-19 22:36:10|96.84|95.54|96.81|95.51|96.87|95.57|96.8|95.5|11
1655678180000|2022-06-19 22:36:20|96.8|95.5|96.73|95.43|96.8|95.5|96.73|95.43|6
1655678190000|2022-06-19 22:36:30|96.74|95.44|96.75|95.45|96.75|95.45|96.74|95.44|2
1655678210000|2022-06-19 22:36:50|96.81|95.51|96.81|95.51|96.81|95.51|96.81|95.51|1
1655678230000|2022-06-19 22:37:10|96.8|95.5|96.86|95.56|96.87|95.57|96.8|95.5|9
1655678240000|2022-06-19 22:37:20|96.84|95.54|96.85|95.55|96.85|95.55|96.84|95.54|2
1655678250000|2022-06-19 22:37:30|96.86|95.56|96.83|95.53|96.86|95.56|96.83|95.53|4
1655678260000|2022-06-19 22:37:40|96.82|95.52|96.84|95.54|96.86|95.56|96.82|95.52|6
1655678270000|2022-06-19 22:37:50|96.83|95.53|96.84|95.54|96.84|95.54|96.83|95.53|2
1655678280000|2022-06-19 22:38:00|96.85|95.55|96.9|95.6|96.9|95.6|96.85|95.55|8
1655678290000|2022-06-19 22:38:10|96.91|95.61|96.9|95.6|96.91|95.61|96.9|95.6|2
1655678300000|2022-06-19 22:38:20|96.89|95.59|96.89|95.59|96.9|95.6|96.85|95.55|11
1655678310000|2022-06-19 22:38:30|96.85|95.55|96.82|95.52|96.85|95.55|96.82|95.52|6
1655678320000|2022-06-19 22:38:40|96.85|95.55|96.84|95.54|96.85|95.55|96.79|95.49|6
1655678330000|2022-06-19 22:38:50|96.83|95.53|96.82|95.52|96.83|95.53|96.82|95.52|2
1655678340000|2022-06-19 22:39:00|96.78|95.48|96.83|95.53|96.85|95.55|96.78|95.48|11
1655678350000|2022-06-19 22:39:10|96.8|95.5|96.82|95.52|96.83|95.53|96.8|95.5|7
1655678360000|2022-06-19 22:39:20|96.78|95.48|96.81|95.51|96.83|95.53|96.76|95.46|7
1655678370000|2022-06-19 22:39:30|96.78|95.48|96.86|95.56|96.86|95.56|96.78|95.48|4
1655678380000|2022-06-19 22:39:40|96.87|95.57|96.87|95.57|96.87|95.57|96.87|95.57|1
1655678390000|2022-06-19 22:39:50|96.86|95.56|96.84|95.54|96.86|95.56|96.84|95.54|3
1655678400000|2022-06-19 22:40:00|96.85|95.55|96.87|95.57|96.87|95.57|96.85|95.55|2
1655678410000|2022-06-19 22:40:10|96.88|95.58|96.9|95.6|96.9|95.6|96.88|95.58|2
1655678420000|2022-06-19 22:40:20|96.88|95.58|96.89|95.59|96.9|95.6|96.86|95.56|14
1655678440000|2022-06-19 22:40:40|96.88|95.58|96.83|95.53|96.89|95.59|96.79|95.49|12
1655678450000|2022-06-19 22:40:50|96.82|95.52|96.81|95.51|96.82|95.52|96.81|95.51|2
1655678460000|2022-06-19 22:41:00|96.79|95.49|96.73|95.43|96.79|95.49|96.73|95.43|3
1655678470000|2022-06-19 22:41:10|96.72|95.42|96.73|95.43|96.73|95.43|96.72|95.42|2
1655678480000|2022-06-19 22:41:20|96.7|95.4|96.75|95.45|96.75|95.45|96.7|95.4|6
1655678490000|2022-06-19 22:41:30|96.74|95.44|96.74|95.44|96.75|95.45|96.74|95.44|3
1655678510000|2022-06-19 22:41:50|96.73|95.43|96.8|95.5|96.8|95.5|96.73|95.43|3
1655678520000|2022-06-19 22:42:00|96.81|95.51|96.83|95.53|96.84|95.54|96.81|95.51|4
1655678530000|2022-06-19 22:42:10|96.81|95.51|96.85|95.55|96.85|95.55|96.81|95.51|9
1655678540000|2022-06-19 22:42:20|96.84|95.54|96.82|95.52|96.85|95.55|96.82|95.52|6
1655678550000|2022-06-19 22:42:30|96.85|95.55|96.85|95.55|96.85|95.55|96.85|95.55|1
1655678560000|2022-06-19 22:42:40|96.82|95.52|96.85|95.55|96.85|95.55|96.82|95.52|2
1655678570000|2022-06-19 22:42:50|96.84|95.54|96.85|95.55|96.85|95.55|96.83|95.53|6
1655678580000|2022-06-19 22:43:00|96.89|95.59|96.81|95.51|96.89|95.59|96.76|95.46|11
1655678590000|2022-06-19 22:43:10|96.8|95.5|96.74|95.44|96.8|95.5|96.74|95.44|3
1655678600000|2022-06-19 22:43:20|96.75|95.45|96.74|95.44|96.75|95.45|96.74|95.44|2
1655678620000|2022-06-19 22:43:40|96.73|95.43|96.73|95.43|96.73|95.43|96.73|95.43|1
1655678630000|2022-06-19 22:43:50|96.74|95.44|96.74|95.44|96.74|95.44|96.73|95.43|3
1655678640000|2022-06-19 22:44:00|96.72|95.42|96.74|95.44|96.74|95.44|96.72|95.42|3
1655678650000|2022-06-19 22:44:10|96.81|95.51|96.85|95.55|96.85|95.55|96.81|95.51|4
1655678660000|2022-06-19 22:44:20|96.83|95.53|96.84|95.54|96.84|95.54|96.82|95.52|4
1655678670000|2022-06-19 22:44:30|96.83|95.53|96.83|95.53|96.83|95.53|96.83|95.53|1
1655678680000|2022-06-19 22:44:40|96.85|95.55|96.85|95.55|96.85|95.55|96.84|95.54|3
1655678690000|2022-06-19 22:44:50|96.82|95.52|96.85|95.55|96.85|95.55|96.82|95.52|2
1655678700000|2022-06-19 22:45:00|96.82|95.52|96.84|95.54|96.85|95.55|96.82|95.52|9
1655678710000|2022-06-19 22:45:10|96.8|95.5|96.85|95.55|96.86|95.56|96.79|95.49|8
1655678720000|2022-06-19 22:45:20|96.83|95.53|96.83|95.53|96.86|95.56|96.83|95.53|3
1655678730000|2022-06-19 22:45:30|96.86|95.56|96.86|95.56|96.86|95.56|96.83|95.53|3
1655678740000|2022-06-19 22:45:40|96.84|95.54|96.83|95.53|96.84|95.54|96.83|95.53|4
1655678750000|2022-06-19 22:45:50|96.82|95.52|96.8|95.5|96.82|95.52|96.8|95.5|3
1655678760000|2022-06-19 22:46:00|96.75|95.45|96.74|95.44|96.77|95.47|96.74|95.44|9
1655678770000|2022-06-19 22:46:10|96.76|95.46|96.81|95.51|96.83|95.53|96.76|95.46|13
1655678780000|2022-06-19 22:46:20|96.82|95.52|96.82|95.52|96.82|95.52|96.8|95.5|5
1655678790000|2022-06-19 22:46:30|96.83|95.53|96.83|95.53|96.83|95.53|96.83|95.53|1
1655678800000|2022-06-19 22:46:40|96.84|95.54|96.84|95.54|96.84|95.54|96.84|95.54|1
1655678810000|2022-06-19 22:46:50|96.85|95.55|96.85|95.55|96.85|95.55|96.85|95.55|1
1655678820000|2022-06-19 22:47:00|96.84|95.54|96.85|95.55|96.85|95.55|96.83|95.53|7
1655678830000|2022-06-19 22:47:10|96.86|95.56|96.87|95.57|96.87|95.57|96.85|95.55|15
1655678840000|2022-06-19 22:47:20|96.85|95.55|96.9|95.6|96.9|95.6|96.85|95.55|6
1655678850000|2022-06-19 22:47:30|96.86|95.56|96.93|95.63|96.93|95.63|96.86|95.56|10
1655678860000|2022-06-19 22:47:40|96.92|95.62|97.04|95.74|97.04|95.74|96.9|95.6|19
1655678870000|2022-06-19 22:47:50|97.03|95.73|96.97|95.67|97.03|95.73|96.97|95.67|6
1655678880000|2022-06-19 22:48:00|96.96|95.66|96.77|95.47|96.96|95.66|96.77|95.47|13
1655678890000|2022-06-19 22:48:10|96.78|95.48|96.51|95.21|96.78|95.48|96.49|95.19|21
1655678900000|2022-06-19 22:48:20|96.5|95.2|96.47|95.17|96.53|95.23|96.47|95.17|11
1655678910000|2022-06-19 22:48:30|96.49|95.19|96.6|95.3|96.61|95.31|96.49|95.19|14
1655678920000|2022-06-19 22:48:40|96.64|95.34|96.64|95.34|96.64|95.34|96.57|95.27|11
1655678930000|2022-06-19 22:48:50|96.63|95.33|96.62|95.32|96.64|95.34|96.62|95.32|3
1655678940000|2022-06-19 22:49:00|96.61|95.31|96.66|95.36|96.66|95.36|96.59|95.29|8
1655678950000|2022-06-19 22:49:10|96.68|95.38|96.8|95.5|96.8|95.5|96.68|95.38|10
1655678960000|2022-06-19 22:49:20|96.79|95.49|96.8|95.5|96.8|95.5|96.74|95.44|6
1655678970000|2022-06-19 22:49:30|96.81|95.51|96.81|95.51|96.81|95.51|96.81|95.51|1
1655678980000|2022-06-19 22:49:40|96.8|95.5|96.74|95.44|96.8|95.5|96.74|95.44|7
1655678990000|2022-06-19 22:49:50|96.73|95.43|96.72|95.42|96.73|95.43|96.72|95.42|4
1655679000000|2022-06-19 22:50:00|96.73|95.43|96.76|95.46|96.76|95.46|96.73|95.43|3
1655679010000|2022-06-19 22:50:10|96.81|95.51|96.81|95.51|96.81|95.51|96.81|95.51|1
1655679030000|2022-06-19 22:50:30|96.8|95.5|96.81|95.51|96.81|95.51|96.8|95.5|2
1655679050000|2022-06-19 22:50:50|96.82|95.52|96.76|95.46|96.82|95.52|96.76|95.46|12
1655679060000|2022-06-19 22:51:00|96.81|95.51|96.82|95.52|96.82|95.52|96.76|95.46|3
1655679070000|2022-06-19 22:51:10|96.75|95.45|96.79|95.49|96.82|95.52|96.74|95.44|11
1655679080000|2022-06-19 22:51:20|96.8|95.5|96.83|95.53|96.83|95.53|96.8|95.5|4
1655679090000|2022-06-19 22:51:30|96.8|95.5|96.8|95.5|96.83|95.53|96.8|95.5|4
1655679100000|2022-06-19 22:51:40|96.77|95.47|96.79|95.49|96.8|95.5|96.77|95.47|3
1655679110000|2022-06-19 22:51:50|96.81|95.51|96.81|95.51|96.81|95.51|96.8|95.5|3
1655679120000|2022-06-19 22:52:00|96.82|95.52|96.8|95.5|96.82|95.52|96.75|95.45|5
1655679130000|2022-06-19 22:52:10|96.79|95.49|96.73|95.43|96.8|95.5|96.72|95.42|8
1655679140000|2022-06-19 22:52:20|96.72|95.42|96.72|95.42|96.72|95.42|96.72|95.42|1
1655679150000|2022-06-19 22:52:30|96.73|95.43|96.74|95.44|96.74|95.44|96.73|95.43|2
1655679170000|2022-06-19 22:52:50|96.75|95.45|96.75|95.45|96.75|95.45|96.75|95.45|1
1655679180000|2022-06-19 22:53:00|96.74|95.44|96.72|95.42|96.74|95.44|96.71|95.41|5
1655679190000|2022-06-19 22:53:10|96.73|95.43|96.77|95.47|96.77|95.47|96.73|95.43|5
1655679200000|2022-06-19 22:53:20|96.82|95.52|96.8|95.5|96.82|95.52|96.77|95.47|7
1655679210000|2022-06-19 22:53:30|96.79|95.49|96.79|95.49|96.79|95.49|96.79|95.49|1
1655679220000|2022-06-19 22:53:40|96.81|95.51|96.81|95.51|96.83|95.53|96.8|95.5|6
1655679230000|2022-06-19 22:53:50|96.79|95.49|96.79|95.49|96.81|95.51|96.78|95.48|5
1655679240000|2022-06-19 22:54:00|96.83|95.53|96.87|95.57|96.87|95.57|96.83|95.53|2
1655679250000|2022-06-19 22:54:10|96.88|95.58|96.88|95.58|96.88|95.58|96.88|95.58|1
1655679270000|2022-06-19 22:54:30|96.9|95.6|96.92|95.62|96.92|95.62|96.9|95.6|2
1655679280000|2022-06-19 22:54:40|96.94|95.64|97|95.7|97|95.7|96.92|95.62|5
1655679290000|2022-06-19 22:54:50|96.96|95.66|97|95.7|97|95.7|96.96|95.66|4
1655679300000|2022-06-19 22:55:00|96.99|95.69|96.95|95.65|97|95.7|96.95|95.65|8
1655679310000|2022-06-19 22:55:10|96.97|95.67|96.97|95.67|96.97|95.67|96.97|95.67|1
1655679320000|2022-06-19 22:55:20|96.95|95.65|96.97|95.67|96.97|95.67|96.95|95.65|7
1655679330000|2022-06-19 22:55:30|96.98|95.68|97|95.7|97|95.7|96.96|95.66|5
1655679340000|2022-06-19 22:55:40|96.97|95.67|97.09|95.79|97.11|95.81|96.97|95.67|10
1655679350000|2022-06-19 22:55:50|97.11|95.81|97.11|95.81|97.13|95.83|97.11|95.81|3
1655679360000|2022-06-19 22:56:00|97.13|95.83|97.06|95.76|97.13|95.83|97.05|95.75|13
1655679370000|2022-06-19 22:56:10|97.05|95.75|97.04|95.74|97.06|95.76|96.99|95.69|11
1655679380000|2022-06-19 22:56:20|97.05|95.75|97.05|95.75|97.05|95.75|97.04|95.74|5
1655679390000|2022-06-19 22:56:30|97.04|95.74|96.99|95.69|97.04|95.74|96.97|95.67|7
1655679400000|2022-06-19 22:56:40|96.98|95.68|96.96|95.66|96.98|95.68|96.94|95.64|4
1655679410000|2022-06-19 22:56:50|96.95|95.65|96.95|95.65|96.95|95.65|96.95|95.65|1
1655679420000|2022-06-19 22:57:00|96.97|95.67|97.05|95.75|97.05|95.75|96.97|95.67|7
1655679430000|2022-06-19 22:57:10|97.01|95.71|96.99|95.69|97.01|95.71|96.99|95.69|3
1655679440000|2022-06-19 22:57:20|96.98|95.68|96.97|95.67|96.99|95.69|96.97|95.67|3
1655679450000|2022-06-19 22:57:30|96.98|95.68|96.98|95.68|96.98|95.68|96.97|95.67|3
1655679460000|2022-06-19 22:57:40|96.97|95.67|97|95.7|97|95.7|96.97|95.67|3
1655679470000|2022-06-19 22:57:50|97.01|95.71|97.05|95.75|97.05|95.75|97.01|95.71|7
1655679480000|2022-06-19 22:58:00|97.03|95.73|96.99|95.69|97.04|95.74|96.99|95.69|11
1655679490000|2022-06-19 22:58:10|97|95.7|96.98|95.68|97.02|95.72|96.97|95.67|9
1655679510000|2022-06-19 22:58:30|96.97|95.67|97.02|95.72|97.02|95.72|96.97|95.67|5
1655679520000|2022-06-19 22:58:40|97.03|95.73|96.9|95.6|97.07|95.77|96.9|95.6|15
1655679530000|2022-06-19 22:58:50|96.88|95.58|96.89|95.59|96.9|95.6|96.87|95.57|8
1655679540000|2022-06-19 22:59:00|96.88|95.58|96.96|95.66|96.96|95.66|96.86|95.56|12
1655679550000|2022-06-19 22:59:10|96.95|95.65|96.97|95.67|96.97|95.67|96.95|95.65|5
1655679560000|2022-06-19 22:59:20|97.02|95.72|96.97|95.67|97.02|95.72|96.97|95.67|2
1655679570000|2022-06-19 22:59:30|96.96|95.66|96.92|95.62|96.96|95.66|96.92|95.62|4
1655679580000|2022-06-19 22:59:40|96.94|95.64|96.95|95.65|96.95|95.65|96.94|95.64|2
1655679600000|2022-06-19 23:00:00|96.96|95.66|96.96|95.66|96.96|95.66|96.96|95.66|1
1655679610000|2022-06-19 23:00:10|96.95|95.65|96.98|95.68|96.99|95.69|96.95|95.65|7
1655679620000|2022-06-19 23:00:20|96.97|95.67|97.02|95.72|97.02|95.72|96.97|95.67|7
1655679630000|2022-06-19 23:00:30|97.01|95.71|96.97|95.67|97.01|95.71|96.96|95.66|7
1655679640000|2022-06-19 23:00:40|96.96|95.66|96.96|95.66|96.96|95.66|96.96|95.66|1
1655679650000|2022-06-19 23:00:50|96.95|95.65|96.96|95.66|96.96|95.66|96.93|95.63|10
1655679660000|2022-06-19 23:01:00|96.95|95.65|96.95|95.65|96.95|95.65|96.95|95.65|1
1655679680000|2022-06-19 23:01:20|96.92|95.62|96.93|95.63|96.93|95.63|96.92|95.62|4
1655679690000|2022-06-19 23:01:30|96.92|95.62|96.92|95.62|96.92|95.62|96.91|95.61|3
1655679700000|2022-06-19 23:01:40|96.93|95.63|96.93|95.63|96.93|95.63|96.93|95.63|1
1655679710000|2022-06-19 23:01:50|96.92|95.62|96.92|95.62|96.92|95.62|96.92|95.62|1
1655679720000|2022-06-19 23:02:00|96.93|95.63|96.95|95.65|96.95|95.65|96.91|95.61|8
1655679730000|2022-06-19 23:02:10|96.96|95.66|96.97|95.67|96.97|95.67|96.96|95.66|2
1655679740000|2022-06-19 23:02:20|96.96|95.66|96.95|95.65|96.96|95.66|96.95|95.65|2
1655679750000|2022-06-19 23:02:30|96.96|95.66|96.97|95.67|96.97|95.67|96.95|95.65|6
1655679760000|2022-06-19 23:02:40|96.96|95.66|96.96|95.66|96.96|95.66|96.96|95.66|1
1655679770000|2022-06-19 23:02:50|97.02|95.72|96.97|95.67|97.02|95.72|96.97|95.67|2
1655679780000|2022-06-19 23:03:00|96.96|95.66|96.95|95.65|96.97|95.67|96.94|95.64|6
1655679790000|2022-06-19 23:03:10|96.96|95.66|97.02|95.72|97.02|95.72|96.96|95.66|2
1655679800000|2022-06-19 23:03:20|96.96|95.66|96.97|95.67|96.97|95.67|96.95|95.65|4
1655679810000|2022-06-19 23:03:30|96.96|95.66|96.96|95.66|96.96|95.66|96.96|95.66|1
1655679820000|2022-06-19 23:03:40|96.95|95.65|96.93|95.63|96.95|95.65|96.9|95.6|6
1655679830000|2022-06-19 23:03:50|96.92|95.62|96.88|95.58|96.93|95.63|96.88|95.58|7
1655679840000|2022-06-19 23:04:00|96.9|95.6|96.95|95.65|96.95|95.65|96.88|95.58|8
1655679850000|2022-06-19 23:04:10|96.96|95.66|96.94|95.64|96.97|95.67|96.94|95.64|5
1655679860000|2022-06-19 23:04:20|96.93|95.63|96.89|95.59|96.93|95.63|96.89|95.59|6
1655679870000|2022-06-19 23:04:30|96.9|95.6|96.91|95.61|96.91|95.61|96.9|95.6|2
1655679880000|2022-06-19 23:04:40|96.9|95.6|96.9|95.6|96.9|95.6|96.87|95.57|6
1655679890000|2022-06-19 23:04:50|96.89|95.59|96.76|95.46|96.89|95.59|96.76|95.46|6
1655679900000|2022-06-19 23:05:00|96.75|95.45|96.81|95.51|96.81|95.51|96.75|95.45|4
1655679910000|2022-06-19 23:05:10|96.78|95.48|96.78|95.48|96.78|95.48|96.78|95.48|1
1655679920000|2022-06-19 23:05:20|96.75|95.45|96.76|95.46|96.77|95.47|96.75|95.45|4
1655679940000|2022-06-19 23:05:40|96.75|95.45|96.72|95.42|96.75|95.45|96.72|95.42|4
1655679960000|2022-06-19 23:06:00|96.71|95.41|96.71|95.41|96.72|95.42|96.71|95.41|3
1655679970000|2022-06-19 23:06:10|96.7|95.4|96.69|95.39|96.71|95.41|96.69|95.39|6
1655679980000|2022-06-19 23:06:20|96.64|95.34|96.54|95.24|96.64|95.34|96.53|95.23|9
1655679990000|2022-06-19 23:06:30|96.55|95.25|96.53|95.23|96.56|95.26|96.53|95.23|5
1655680000000|2022-06-19 23:06:40|96.52|95.22|96.47|95.17|96.52|95.22|96.46|95.16|6
1655680020000|2022-06-19 23:07:00|96.46|95.16|96.47|95.17|96.47|95.17|96.46|95.16|2
1655680030000|2022-06-19 23:07:10|96.45|95.15|96.44|95.14|96.46|95.16|96.43|95.13|7
1655680040000|2022-06-19 23:07:20|96.43|95.13|96.44|95.14|96.45|95.15|96.43|95.13|4
1655680050000|2022-06-19 23:07:30|96.45|95.15|96.39|95.09|96.45|95.15|96.38|95.08|9
1655680060000|2022-06-19 23:07:40|96.38|95.08|96.37|95.07|96.38|95.08|96.36|95.06|4
1655680070000|2022-06-19 23:07:50|96.34|95.04|96.37|95.07|96.37|95.07|96.34|95.04|8
1655680080000|2022-06-19 23:08:00|96.42|95.12|96.43|95.13|96.44|95.14|96.41|95.11|8
1655680090000|2022-06-19 23:08:10|96.42|95.12|96.4|95.1|96.42|95.12|96.39|95.09|4
1655680100000|2022-06-19 23:08:20|96.39|95.09|96.39|95.09|96.39|95.09|96.39|95.09|1
1655680110000|2022-06-19 23:08:30|96.38|95.08|96.41|95.11|96.41|95.11|96.38|95.08|4
1655680120000|2022-06-19 23:08:40|96.43|95.13|96.43|95.13|96.43|95.13|96.42|95.12|3
1655680130000|2022-06-19 23:08:50|96.41|95.11|96.39|95.09|96.44|95.14|96.39|95.09|5
1655680140000|2022-06-19 23:09:00|96.38|95.08|96.46|95.16|96.46|95.16|96.38|95.08|7
1655680150000|2022-06-19 23:09:10|96.47|95.17|96.45|95.15|96.48|95.18|96.45|95.15|6
1655680160000|2022-06-19 23:09:20|96.43|95.13|96.4|95.1|96.45|95.15|96.4|95.1|7
1655680180000|2022-06-19 23:09:40|96.39|95.09|96.39|95.09|96.39|95.09|96.38|95.08|3
1655680190000|2022-06-19 23:09:50|96.38|95.08|96.34|95.04|96.39|95.09|96.34|95.04|7
1655680200000|2022-06-19 23:10:00|96.31|95.01|96.27|94.97|96.31|95.01|96.24|94.94|10
1655680210000|2022-06-19 23:10:10|96.3|95|96.31|95.01|96.35|95.05|96.29|94.99|6
1655680220000|2022-06-19 23:10:20|96.3|95|96.31|95.01|96.32|95.02|96.29|94.99|5
1655680230000|2022-06-19 23:10:30|96.3|95|96.31|95.01|96.31|95.01|96.27|94.97|5
1655680240000|2022-06-19 23:10:40|96.34|95.04|96.31|95.01|96.34|95.04|96.31|95.01|4
1655680260000|2022-06-19 23:11:00|96.32|95.02|96.32|95.02|96.32|95.02|96.32|95.02|1
1655680270000|2022-06-19 23:11:10|96.34|95.04|96.34|95.04|96.36|95.06|96.34|95.04|5
1655680290000|2022-06-19 23:11:30|96.33|95.03|96.31|95.01|96.33|95.03|96.31|95.01|3
1655680330000|2022-06-19 23:12:10|96.27|94.97|96.24|94.94|96.27|94.97|96.24|94.94|5
1655680340000|2022-06-19 23:12:20|96.25|94.95|96.24|94.94|96.25|94.95|96.24|94.94|6
1655680350000|2022-06-19 23:12:30|96.27|94.97|96.32|95.02|96.32|95.02|96.27|94.97|4
1655680360000|2022-06-19 23:12:40|96.33|95.03|96.36|95.06|96.36|95.06|96.33|95.03|4
1655680370000|2022-06-19 23:12:50|96.35|95.05|96.34|95.04|96.35|95.05|96.34|95.04|2
1655680390000|2022-06-19 23:13:10|96.35|95.05|96.36|95.06|96.37|95.07|96.35|95.05|4
1655680400000|2022-06-19 23:13:20|96.34|95.04|96.31|95.01|96.34|95.04|96.31|95.01|4
1655680410000|2022-06-19 23:13:30|96.32|95.02|96.32|95.02|96.32|95.02|96.32|95.02|1
1655680420000|2022-06-19 23:13:40|96.33|95.03|96.34|95.04|96.34|95.04|96.33|95.03|4
1655680430000|2022-06-19 23:13:50|96.33|95.03|96.34|95.04|96.34|95.04|96.32|95.02|4
1655680440000|2022-06-19 23:14:00|96.33|95.03|96.32|95.02|96.35|95.05|96.31|95.01|6
1655680450000|2022-06-19 23:14:10|96.33|95.03|96.34|95.04|96.34|95.04|96.33|95.03|2
1655680460000|2022-06-19 23:14:20|96.33|95.03|96.31|95.01|96.33|95.03|96.31|95.01|3
1655680500000|2022-06-19 23:15:00|96.3|95|96.26|94.96|96.3|95|96.26|94.96|2
1655680510000|2022-06-19 23:15:10|96.28|94.98|96.27|94.97|96.28|94.98|96.27|94.97|2
1655680520000|2022-06-19 23:15:20|96.32|95.02|96.31|95.01|96.32|95.02|96.3|95|3
1655680530000|2022-06-19 23:15:30|96.3|95|96.35|95.05|96.35|95.05|96.29|94.99|7
1655680540000|2022-06-19 23:15:40|96.36|95.06|96.41|95.11|96.41|95.11|96.36|95.06|10
1655680550000|2022-06-19 23:15:50|96.42|95.12|96.43|95.13|96.43|95.13|96.42|95.12|4
1655680560000|2022-06-19 23:16:00|96.42|95.12|96.38|95.08|96.42|95.12|96.36|95.06|10
1655680570000|2022-06-19 23:16:10|96.39|95.09|96.43|95.13|96.43|95.13|96.39|95.09|4
1655680590000|2022-06-19 23:16:30|96.42|95.12|96.42|95.12|96.43|95.13|96.41|95.11|5
1655680600000|2022-06-19 23:16:40|96.39|95.09|96.3|95|96.41|95.11|96.29|94.99|17
1655680610000|2022-06-19 23:16:50|96.29|94.99|96.22|94.92|96.29|94.99|96.22|94.92|10
1655680620000|2022-06-19 23:17:00|96.2|94.9|96.25|94.95|96.25|94.95|96.2|94.9|11
1655680630000|2022-06-19 23:17:10|96.24|94.94|96.23|94.93|96.24|94.94|96.23|94.93|2
1655680640000|2022-06-19 23:17:20|96.24|94.94|96.24|94.94|96.25|94.95|96.23|94.93|4
1655680650000|2022-06-19 23:17:30|96.23|94.93|96.2|94.9|96.24|94.94|96.2|94.9|10
1655680660000|2022-06-19 23:17:40|96.19|94.89|96.19|94.89|96.19|94.89|96.16|94.86|10
1655680720000|2022-06-19 23:18:40|96.18|94.88|96.14|94.84|96.18|94.88|96.14|94.84|4
1655680730000|2022-06-19 23:18:50|96.15|94.85|96.22|94.92|96.22|94.92|96.15|94.85|5
1655680750000|2022-06-19 23:19:10|96.21|94.91|96.27|94.97|96.27|94.97|96.21|94.91|5
1655680760000|2022-06-19 23:19:20|96.28|94.98|96.26|94.96|96.28|94.98|96.25|94.95|4
1655680770000|2022-06-19 23:19:30|96.27|94.97|96.29|94.99|96.29|94.99|96.27|94.97|3
1655680790000|2022-06-19 23:19:50|96.28|94.98|96.29|94.99|96.29|94.99|96.28|94.98|2
1655680850000|2022-06-19 23:20:50|96.28|94.98|96.28|94.98|96.28|94.98|96.28|94.98|1
1655680860000|2022-06-19 23:21:00|96.29|94.99|96.29|94.99|96.29|94.99|96.29|94.99|1
1655680870000|2022-06-19 23:21:10|96.3|95|96.3|95|96.3|95|96.3|95|1
1655680880000|2022-06-19 23:21:20|96.37|95.07|96.4|95.1|96.46|95.16|96.37|95.07|9
1655680890000|2022-06-19 23:21:30|96.39|95.09|96.39|95.09|96.39|95.09|96.39|95.09|1
1655680910000|2022-06-19 23:21:50|96.4|95.1|96.4|95.1|96.4|95.1|96.4|95.1|1
1655680920000|2022-06-19 23:22:00|96.39|95.09|96.34|95.04|96.39|95.09|96.34|95.04|3
1655680930000|2022-06-19 23:22:10|96.35|95.05|96.37|95.07|96.38|95.08|96.35|95.05|4
1655680940000|2022-06-19 23:22:20|96.38|95.08|96.39|95.09|96.39|95.09|96.38|95.08|2
1655680950000|2022-06-19 23:22:30|96.4|95.1|96.39|95.09|96.4|95.1|96.39|95.09|2
1655680960000|2022-06-19 23:22:40|96.4|95.1|96.4|95.1|96.4|95.1|96.39|95.09|3
1655680980000|2022-06-19 23:23:00|96.41|95.11|96.45|95.15|96.45|95.15|96.41|95.11|4
1655680990000|2022-06-19 23:23:10|96.44|95.14|96.45|95.15|96.45|95.15|96.41|95.11|8
1655681000000|2022-06-19 23:23:20|96.46|95.16|96.48|95.18|96.48|95.18|96.46|95.16|3
1655681010000|2022-06-19 23:23:30|96.5|95.2|96.51|95.21|96.51|95.21|96.5|95.2|2
1655681030000|2022-06-19 23:23:50|96.47|95.17|96.48|95.18|96.49|95.19|96.47|95.17|3
1655681040000|2022-06-19 23:24:00|96.45|95.15|96.5|95.2|96.5|95.2|96.45|95.15|3
1655681050000|2022-06-19 23:24:10|96.51|95.21|96.54|95.24|96.54|95.24|96.51|95.21|3
1655681060000|2022-06-19 23:24:20|96.55|95.25|96.55|95.25|96.55|95.25|96.55|95.25|1
1655681070000|2022-06-19 23:24:30|96.56|95.26|96.55|95.25|96.56|95.26|96.54|95.24|4
1655681080000|2022-06-19 23:24:40|96.6|95.3|96.66|95.36|96.66|95.36|96.6|95.3|5
1655681090000|2022-06-19 23:24:50|96.69|95.39|96.69|95.39|96.69|95.39|96.69|95.39|1
1655681110000|2022-06-19 23:25:10|96.73|95.43|96.69|95.39|96.73|95.43|96.69|95.39|2
1655681130000|2022-06-19 23:25:30|96.64|95.34|96.64|95.34|96.64|95.34|96.64|95.34|1
1655681140000|2022-06-19 23:25:40|96.63|95.33|96.46|95.16|96.63|95.33|96.46|95.16|9
1655681160000|2022-06-19 23:26:00|96.49|95.19|96.53|95.23|96.54|95.24|96.49|95.19|10
1655681170000|2022-06-19 23:26:10|96.54|95.24|96.58|95.28|96.63|95.33|96.54|95.24|6
1655681180000|2022-06-19 23:26:20|96.62|95.32|96.62|95.32|96.62|95.32|96.62|95.32|1
1655681190000|2022-06-19 23:26:30|96.63|95.33|96.69|95.39|96.69|95.39|96.63|95.33|4
1655681220000|2022-06-19 23:27:00|96.73|95.43|96.69|95.39|96.73|95.43|96.69|95.39|2
1655681230000|2022-06-19 23:27:10|96.68|95.38|96.68|95.38|96.68|95.38|96.68|95.38|1
1655681240000|2022-06-19 23:27:20|96.69|95.39|96.69|95.39|96.69|95.39|96.69|95.39|1
1655681290000|2022-06-19 23:28:10|96.64|95.34|96.64|95.34|96.64|95.34|96.64|95.34|1
1655681300000|2022-06-19 23:28:20|96.63|95.33|96.54|95.24|96.63|95.33|96.54|95.24|7
1655681310000|2022-06-19 23:28:30|96.55|95.25|96.59|95.29|96.59|95.29|96.55|95.25|4
1655681320000|2022-06-19 23:28:40|96.58|95.28|96.58|95.28|96.58|95.28|96.58|95.28|1
1655681330000|2022-06-19 23:28:50|96.59|95.29|96.6|95.3|96.6|95.3|96.59|95.29|2
1655681340000|2022-06-19 23:29:00|96.62|95.32|96.62|95.32|96.62|95.32|96.62|95.32|1
1655681350000|2022-06-19 23:29:10|96.64|95.34|96.74|95.44|96.74|95.44|96.64|95.34|7
1655681360000|2022-06-19 23:29:20|96.75|95.45|96.74|95.44|96.75|95.45|96.74|95.44|2
1655681390000|2022-06-19 23:29:50|96.75|95.45|96.75|95.45|96.8|95.5|96.74|95.44|4
1655681400000|2022-06-19 23:30:00|96.74|95.44|96.76|95.46|96.76|95.46|96.74|95.44|2
1655681410000|2022-06-19 23:30:10|96.75|95.45|96.76|95.46|96.76|95.46|96.75|95.45|2
1655681450000|2022-06-19 23:30:50|96.75|95.45|96.72|95.42|96.75|95.45|96.72|95.42|4
1655681460000|2022-06-19 23:31:00|96.75|95.45|96.75|95.45|96.75|95.45|96.73|95.43|4
1655681470000|2022-06-19 23:31:10|96.74|95.44|96.78|95.48|96.78|95.48|96.74|95.44|2
1655681480000|2022-06-19 23:31:20|96.74|95.44|96.73|95.43|96.74|95.44|96.73|95.43|2
1655681500000|2022-06-19 23:31:40|96.74|95.44|96.79|95.49|96.79|95.49|96.74|95.44|7
1655681510000|2022-06-19 23:31:50|96.81|95.51|96.79|95.49|96.81|95.51|96.79|95.49|2
1655681520000|2022-06-19 23:32:00|96.81|95.51|96.76|95.46|96.81|95.51|96.75|95.45|5
1655681540000|2022-06-19 23:32:20|96.81|95.51|96.81|95.51|96.81|95.51|96.81|95.51|1
1655681550000|2022-06-19 23:32:30|96.76|95.46|96.78|95.48|96.79|95.49|96.76|95.46|3
1655681560000|2022-06-19 23:32:40|96.76|95.46|96.78|95.48|96.78|95.48|96.76|95.46|2
1655681570000|2022-06-19 23:32:50|96.76|95.46|96.85|95.55|96.85|95.55|96.76|95.46|4
1655681580000|2022-06-19 23:33:00|96.86|95.56|96.88|95.58|96.88|95.58|96.86|95.56|5
1655681610000|2022-06-19 23:33:30|96.87|95.57|96.87|95.57|96.87|95.57|96.87|95.57|1
1655681640000|2022-06-19 23:34:00|96.88|95.58|96.88|95.58|96.88|95.58|96.88|95.58|1
1655681650000|2022-06-19 23:34:10|96.87|95.57|96.87|95.57|96.88|95.58|96.87|95.57|3
1655681660000|2022-06-19 23:34:20|96.88|95.58|96.88|95.58|96.88|95.58|96.87|95.57|3
1655681670000|2022-06-19 23:34:30|96.87|95.57|96.88|95.58|96.88|95.58|96.87|95.57|2
1655681680000|2022-06-19 23:34:40|96.87|95.57|96.87|95.57|96.87|95.57|96.87|95.57|1
1655681700000|2022-06-19 23:35:00|96.86|95.56|96.86|95.56|96.86|95.56|96.86|95.56|1
1655681710000|2022-06-19 23:35:10|96.87|95.57|96.87|95.57|96.87|95.57|96.87|95.57|1
1655681740000|2022-06-19 23:35:40|96.85|95.55|96.83|95.53|96.85|95.55|96.83|95.53|5
1655681750000|2022-06-19 23:35:50|96.81|95.51|96.81|95.51|96.84|95.54|96.81|95.51|6
1655681760000|2022-06-19 23:36:00|96.78|95.48|96.82|95.52|96.82|95.52|96.77|95.47|4
1655681780000|2022-06-19 23:36:20|96.83|95.53|96.85|95.55|96.86|95.56|96.83|95.53|5
1655681790000|2022-06-19 23:36:30|96.86|95.56|96.86|95.56|96.86|95.56|96.86|95.56|1
1655681800000|2022-06-19 23:36:40|96.85|95.55|96.84|95.54|96.87|95.57|96.84|95.54|5
1655681810000|2022-06-19 23:36:50|96.83|95.53|96.85|95.55|96.85|95.55|96.81|95.51|6
1655681820000|2022-06-19 23:37:00|96.82|95.52|96.81|95.51|96.89|95.59|96.77|95.47|12
1655681830000|2022-06-19 23:37:10|96.84|95.54|96.81|95.51|96.84|95.54|96.81|95.51|5
1655681860000|2022-06-19 23:37:40|96.82|95.52|96.83|95.53|96.84|95.54|96.81|95.51|4
1655681870000|2022-06-19 23:37:50|96.84|95.54|96.83|95.53|96.86|95.56|96.82|95.52|7
1655681880000|2022-06-19 23:38:00|96.82|95.52|96.83|95.53|96.83|95.53|96.82|95.52|2
1655681890000|2022-06-19 23:38:10|96.85|95.55|96.86|95.56|96.89|95.59|96.84|95.54|7
1655681900000|2022-06-19 23:38:20|96.87|95.57|96.87|95.57|96.87|95.57|96.87|95.57|1
1655681910000|2022-06-19 23:38:30|96.86|95.56|96.86|95.56|96.86|95.56|96.86|95.56|1
1655681930000|2022-06-19 23:38:50|96.87|95.57|96.86|95.56|96.87|95.57|96.86|95.56|2
1655681940000|2022-06-19 23:39:00|96.82|95.52|96.84|95.54|96.84|95.54|96.82|95.52|2
1655681970000|2022-06-19 23:39:30|96.82|95.52|96.83|95.53|96.83|95.53|96.81|95.51|4
1655681990000|2022-06-19 23:39:50|96.84|95.54|96.84|95.54|96.84|95.54|96.84|95.54|1
1655682000000|2022-06-19 23:40:00|96.83|95.53|96.83|95.53|96.83|95.53|96.81|95.51|5
1655682010000|2022-06-19 23:40:10|96.84|95.54|96.82|95.52|96.84|95.54|96.8|95.5|4
1655682020000|2022-06-19 23:40:20|96.84|95.54|96.84|95.54|96.86|95.56|96.83|95.53|5
1655682030000|2022-06-19 23:40:30|96.85|95.55|96.86|95.56|96.87|95.57|96.85|95.55|4
1655682060000|2022-06-19 23:41:00|96.84|95.54|96.85|95.55|96.85|95.55|96.84|95.54|2
1655682070000|2022-06-19 23:41:10|96.84|95.54|96.77|95.47|96.84|95.54|96.77|95.47|5
1655682080000|2022-06-19 23:41:20|96.76|95.46|96.73|95.43|96.76|95.46|96.73|95.43|6
1655682090000|2022-06-19 23:41:30|96.74|95.44|96.73|95.43|96.74|95.44|96.73|95.43|2
1655682100000|2022-06-19 23:41:40|96.76|95.46|96.77|95.47|96.78|95.48|96.76|95.46|3
1655682130000|2022-06-19 23:42:10|96.76|95.46|96.76|95.46|96.76|95.46|96.76|95.46|1
1655682140000|2022-06-19 23:42:20|96.77|95.47|96.77|95.47|96.77|95.47|96.77|95.47|1
1655682150000|2022-06-19 23:42:30|96.76|95.46|96.75|95.45|96.76|95.46|96.75|95.45|2
1655682160000|2022-06-19 23:42:40|96.73|95.43|96.73|95.43|96.73|95.43|96.73|95.43|1
1655682170000|2022-06-19 23:42:50|96.72|95.42|96.38|95.08|96.72|95.42|96.38|95.08|16
1655682180000|2022-06-19 23:43:00|96.37|95.07|96.37|95.07|96.37|95.07|96.36|95.06|3
1655682200000|2022-06-19 23:43:20|96.35|95.05|96.35|95.05|96.35|95.05|96.35|95.05|1
1655682210000|2022-06-19 23:43:30|96.36|95.06|96.4|95.1|96.4|95.1|96.36|95.06|2
1655682240000|2022-06-19 23:44:00|96.41|95.11|96.41|95.11|96.41|95.11|96.41|95.11|1
1655682250000|2022-06-19 23:44:10|96.45|95.15|96.41|95.11|96.45|95.15|96.41|95.11|2
1655682260000|2022-06-19 23:44:20|96.44|95.14|96.47|95.17|96.47|95.17|96.43|95.13|5
1655682270000|2022-06-19 23:44:30|96.43|95.13|96.44|95.14|96.46|95.16|96.43|95.13|7
1655682280000|2022-06-19 23:44:40|96.43|95.13|96.41|95.11|96.43|95.13|96.41|95.11|3
1655682290000|2022-06-19 23:44:50|96.42|95.12|96.43|95.13|96.43|95.13|96.42|95.12|2
1655682300000|2022-06-19 23:45:00|96.44|95.14|96.49|95.19|96.49|95.19|96.44|95.14|5
1655682310000|2022-06-19 23:45:10|96.5|95.2|96.49|95.19|96.5|95.2|96.49|95.19|2
1655682320000|2022-06-19 23:45:20|96.47|95.17|96.46|95.16|96.49|95.19|96.45|95.15|7
1655682330000|2022-06-19 23:45:30|96.45|95.15|96.47|95.17|96.47|95.17|96.45|95.15|2
1655682350000|2022-06-19 23:45:50|96.48|95.18|96.49|95.19|96.49|95.19|96.48|95.18|2
1655682360000|2022-06-19 23:46:00|96.5|95.2|96.49|95.19|96.5|95.2|96.49|95.19|2
1655682380000|2022-06-19 23:46:20|96.52|95.22|96.75|95.45|96.75|95.45|96.52|95.22|8
1655682390000|2022-06-19 23:46:30|96.77|95.47|96.83|95.53|96.87|95.57|96.77|95.47|12
1655682400000|2022-06-19 23:46:40|96.82|95.52|96.83|95.53|96.83|95.53|96.8|95.5|6
1655682410000|2022-06-19 23:46:50|96.82|95.52|96.83|95.53|96.83|95.53|96.82|95.52|2
1655682420000|2022-06-19 23:47:00|96.8|95.5|96.83|95.53|96.83|95.53|96.8|95.5|4
1655682430000|2022-06-19 23:47:10|96.81|95.51|96.81|95.51|96.81|95.51|96.81|95.51|1
1655682440000|2022-06-19 23:47:20|96.83|95.53|96.83|95.53|96.83|95.53|96.81|95.51|3
1655682450000|2022-06-19 23:47:30|96.81|95.51|96.82|95.52|96.82|95.52|96.77|95.47|3
1655682460000|2022-06-19 23:47:40|96.81|95.51|96.81|95.51|96.81|95.51|96.81|95.51|1
1655682470000|2022-06-19 23:47:50|96.83|95.53|96.73|95.43|96.83|95.53|96.73|95.43|6
1655682520000|2022-06-19 23:48:40|96.74|95.44|96.74|95.44|96.74|95.44|96.74|95.44|1
1655682530000|2022-06-19 23:48:50|96.77|95.47|96.79|95.49|96.79|95.49|96.77|95.47|2
1655682540000|2022-06-19 23:49:00|96.82|95.52|96.81|95.51|96.83|95.53|96.79|95.49|5
1655682550000|2022-06-19 23:49:10|96.83|95.53|96.83|95.53|96.83|95.53|96.83|95.53|1
1655682580000|2022-06-19 23:49:40|96.81|95.51|96.81|95.51|96.81|95.51|96.81|95.51|1
1655682590000|2022-06-19 23:49:50|96.83|95.53|96.87|95.57|96.89|95.59|96.82|95.52|6
1655682600000|2022-06-19 23:50:00|96.81|95.51|96.83|95.53|96.83|95.53|96.8|95.5|5
1655682610000|2022-06-19 23:50:10|96.84|95.54|96.83|95.53|96.86|95.56|96.82|95.52|9
1655682620000|2022-06-19 23:50:20|96.84|95.54|96.82|95.52|96.84|95.54|96.79|95.49|13
1655682630000|2022-06-19 23:50:30|96.78|95.48|96.82|95.52|96.83|95.53|96.78|95.48|5
1655682640000|2022-06-19 23:50:40|96.84|95.54|96.84|95.54|96.84|95.54|96.83|95.53|3
1655682650000|2022-06-19 23:50:50|96.85|95.55|96.83|95.53|96.85|95.55|96.82|95.52|6
1655682660000|2022-06-19 23:51:00|96.82|95.52|96.83|95.53|96.83|95.53|96.82|95.52|2
1655682670000|2022-06-19 23:51:10|96.82|95.52|96.84|95.54|96.84|95.54|96.8|95.5|7
1655682680000|2022-06-19 23:51:20|96.8|95.5|96.83|95.53|96.84|95.54|96.8|95.5|6
1655682690000|2022-06-19 23:51:30|96.79|95.49|96.81|95.51|96.81|95.51|96.79|95.49|4
1655682700000|2022-06-19 23:51:40|96.82|95.52|96.83|95.53|96.83|95.53|96.82|95.52|2
1655682710000|2022-06-19 23:51:50|96.82|95.52|96.89|95.59|96.9|95.6|96.82|95.52|6
1655682720000|2022-06-19 23:52:00|96.88|95.58|96.9|95.6|96.9|95.6|96.88|95.58|2
1655682730000|2022-06-19 23:52:10|96.93|95.63|96.93|95.63|96.93|95.63|96.9|95.6|3
1655682740000|2022-06-19 23:52:20|96.9|95.6|96.97|95.67|96.97|95.67|96.9|95.6|8
1655682750000|2022-06-19 23:52:30|96.95|95.65|97|95.7|97|95.7|96.95|95.65|8
1655682760000|2022-06-19 23:52:40|96.97|95.67|96.97|95.67|96.98|95.68|96.95|95.65|7
1655682770000|2022-06-19 23:52:50|96.95|95.65|96.97|95.67|96.97|95.67|96.95|95.65|2
1655682780000|2022-06-19 23:53:00|96.95|95.65|96.97|95.67|96.97|95.67|96.95|95.65|4
1655682790000|2022-06-19 23:53:10|96.95|95.65|96.97|95.67|96.97|95.67|96.95|95.65|4
1655682800000|2022-06-19 23:53:20|96.96|95.66|96.97|95.67|97|95.7|96.95|95.65|7
1655682810000|2022-06-19 23:53:30|96.95|95.65|96.97|95.67|97|95.7|96.95|95.65|5
1655682830000|2022-06-19 23:53:50|96.95|95.65|96.95|95.65|96.95|95.65|96.95|95.65|1
1655682840000|2022-06-19 23:54:00|96.97|95.67|96.95|95.65|96.97|95.67|96.95|95.65|2
1655682850000|2022-06-19 23:54:10|96.96|95.66|96.97|95.67|96.97|95.67|96.96|95.66|2
1655682860000|2022-06-19 23:54:20|96.96|95.66|96.97|95.67|96.97|95.67|96.96|95.66|2
1655682890000|2022-06-19 23:54:50|97|95.7|96.97|95.67|97|95.7|96.97|95.67|2
1655682900000|2022-06-19 23:55:00|97|95.7|97|95.7|97|95.7|96.97|95.67|3
1655682910000|2022-06-19 23:55:10|96.97|95.67|96.97|95.67|96.97|95.67|96.97|95.67|1
1655682920000|2022-06-19 23:55:20|97|95.7|96.96|95.66|97|95.7|96.96|95.66|2
1655682950000|2022-06-19 23:55:50|96.98|95.68|96.98|95.68|96.98|95.68|96.98|95.68|1
1655682960000|2022-06-19 23:56:00|96.96|95.66|96.97|95.67|96.98|95.68|96.96|95.66|7
1655682970000|2022-06-19 23:56:10|96.96|95.66|96.97|95.67|96.99|95.69|96.95|95.65|8
1655682980000|2022-06-19 23:56:20|97|95.7|97|95.7|97|95.7|97|95.7|1
1655682990000|2022-06-19 23:56:30|96.97|95.67|96.97|95.67|96.97|95.67|96.97|95.67|1
1655683000000|2022-06-19 23:56:40|96.96|95.66|96.97|95.67|96.97|95.67|96.95|95.65|5
1655683010000|2022-06-19 23:56:50|96.95|95.65|96.96|95.66|96.96|95.66|96.95|95.65|2
1655683020000|2022-06-19 23:57:00|96.95|95.65|97.15|95.85|97.15|95.85|96.95|95.65|13
1655683030000|2022-06-19 23:57:10|97.13|95.83|97.12|95.82|97.16|95.86|97.1|95.8|12
1655683040000|2022-06-19 23:57:20|97.11|95.81|97.17|95.87|97.17|95.87|97.11|95.81|6
1655683050000|2022-06-19 23:57:30|97.18|95.88|97.15|95.85|97.18|95.88|97.15|95.85|3
1655683060000|2022-06-19 23:57:40|97.14|95.84|97.14|95.84|97.14|95.84|97.13|95.83|3
1655683080000|2022-06-19 23:58:00|97.15|95.85|97.17|95.87|97.17|95.87|97.15|95.85|3
1655683090000|2022-06-19 23:58:10|97.18|95.88|97.17|95.87|97.18|95.88|97.17|95.87|2
1655683100000|2022-06-19 23:58:20|97.16|95.86|97.17|95.87|97.17|95.87|97.16|95.86|2
1655683110000|2022-06-19 23:58:30|97.18|95.88|97.19|95.89|97.19|95.89|97.18|95.88|2
1655683120000|2022-06-19 23:58:40|97.17|95.87|97.18|95.88|97.18|95.88|97.17|95.87|2
1655683130000|2022-06-19 23:58:50|97.22|95.92|97.18|95.88|97.22|95.92|97.18|95.88|5
1655683140000|2022-06-19 23:59:00|97.19|95.89|97.19|95.89|97.19|95.89|97.17|95.87|3
1655683150000|2022-06-19 23:59:10|97.2|95.9|97.2|95.9|97.2|95.9|97.2|95.9|1
1655683160000|2022-06-19 23:59:20|97.19|95.89|97.22|95.92|97.22|95.92|97.18|95.88|5
1655683170000|2022-06-19 23:59:30|97.19|95.89|97.19|95.89|97.19|95.89|97.19|95.89|1
1655683210000|2022-06-20 00:00:10|97.2|95.9|97.39|96.09|97.39|96.09|97.2|95.9|15
1655683220000|2022-06-20 00:00:20|97.4|96.1|97.38|96.08|97.4|96.1|97.37|96.07|4
1655683230000|2022-06-20 00:00:30|97.37|96.07|97.38|96.08|97.38|96.08|97.37|96.07|4
1655683240000|2022-06-20 00:00:40|97.37|96.07|97.35|96.05|97.37|96.07|97.35|96.05|4
1655683250000|2022-06-20 00:00:50|97.36|96.06|97.38|96.08|97.38|96.08|97.36|96.06|4
1655683260000|2022-06-20 00:01:00|97.36|96.06|97.34|96.04|97.36|96.06|97.33|96.03|5
1655683270000|2022-06-20 00:01:10|97.35|96.05|97.31|96.01|97.35|96.05|97.31|96.01|7
1655683280000|2022-06-20 00:01:20|97.29|95.99|97.31|96.01|97.31|96.01|97.29|95.99|2
1655683290000|2022-06-20 00:01:30|97.3|96|97.2|95.9|97.3|96|97.2|95.9|8
1655683300000|2022-06-20 00:01:40|97.19|95.89|97.18|95.88|97.19|95.89|97.15|95.85|7
1655683310000|2022-06-20 00:01:50|97.16|95.86|97.26|95.96|97.26|95.96|97.16|95.86|3
1655683320000|2022-06-20 00:02:00|97.27|95.97|97.27|95.97|97.27|95.97|97.24|95.94|8
1655683330000|2022-06-20 00:02:10|97.29|95.99|97.33|96.03|97.34|96.04|97.28|95.98|5
1655683340000|2022-06-20 00:02:20|97.34|96.04|97.31|96.01|97.34|96.04|97.31|96.01|4
1655683350000|2022-06-20 00:02:30|97.29|95.99|97.34|96.04|97.34|96.04|97.29|95.99|6
1655683360000|2022-06-20 00:02:40|97.35|96.05|97.4|96.1|97.4|96.1|97.35|96.05|6
1655683370000|2022-06-20 00:02:50|97.41|96.11|97.76|96.46|97.76|96.46|97.41|96.11|20
1655683380000|2022-06-20 00:03:00|97.74|96.44|97.62|96.32|97.79|96.49|97.6|96.3|14
1655683390000|2022-06-20 00:03:10|97.61|96.31|97.38|96.08|97.61|96.31|97.38|96.08|18
1655683400000|2022-06-20 00:03:20|97.35|96.05|97.3|96|97.35|96.05|97.3|96|7
1655683410000|2022-06-20 00:03:30|97.29|95.99|97.17|95.87|97.3|96|97.16|95.86|13
1655683420000|2022-06-20 00:03:40|97.14|95.84|97.09|95.79|97.14|95.84|97.07|95.77|8
1655683430000|2022-06-20 00:03:50|97.08|95.78|97.02|95.72|97.08|95.78|97|95.7|14
1655683440000|2022-06-20 00:04:00|97|95.7|96.96|95.66|97|95.7|96.94|95.64|8
1655683450000|2022-06-20 00:04:10|96.95|95.65|96.94|95.64|96.95|95.65|96.85|95.55|17
1655683460000|2022-06-20 00:04:20|96.95|95.65|96.96|95.66|96.96|95.66|96.9|95.6|9
1655683470000|2022-06-20 00:04:30|96.97|95.67|97.1|95.8|97.1|95.8|96.97|95.67|11
1655683480000|2022-06-20 00:04:40|97.13|95.83|97.17|95.87|97.17|95.87|97.13|95.83|7
1655683490000|2022-06-20 00:04:50|97.16|95.86|97.21|95.91|97.21|95.91|97.15|95.85|5
1655683500000|2022-06-20 00:05:00|97.17|95.87|97.17|95.87|97.18|95.88|97.15|95.85|6
1655683510000|2022-06-20 00:05:10|97.18|95.88|97.31|96.01|97.36|96.06|97.18|95.88|12
1655683520000|2022-06-20 00:05:20|97.3|96|97.08|95.78|97.3|96|97.08|95.78|19
1655683530000|2022-06-20 00:05:30|97.07|95.77|97.07|95.77|97.08|95.78|97.05|95.75|9
1655683540000|2022-06-20 00:05:40|97.06|95.76|97.06|95.76|97.08|95.78|97.06|95.76|4
1655683550000|2022-06-20 00:05:50|97.07|95.77|96.98|95.68|97.08|95.78|96.98|95.68|8
1655683560000|2022-06-20 00:06:00|96.99|95.69|96.88|95.58|96.99|95.69|96.88|95.58|13
1655683570000|2022-06-20 00:06:10|96.82|95.52|96.78|95.48|96.88|95.58|96.78|95.48|10
1655683580000|2022-06-20 00:06:20|96.77|95.47|96.82|95.52|96.83|95.53|96.76|95.46|5
1655683590000|2022-06-20 00:06:30|96.83|95.53|96.81|95.51|96.83|95.53|96.76|95.46|8
1655683600000|2022-06-20 00:06:40|96.8|95.5|96.8|95.5|96.8|95.5|96.76|95.46|3
1655683610000|2022-06-20 00:06:50|96.76|95.46|96.76|95.46|96.78|95.48|96.73|95.43|16
1655683620000|2022-06-20 00:07:00|96.8|95.5|96.72|95.42|96.81|95.51|96.72|95.42|11
1655683630000|2022-06-20 00:07:10|96.73|95.43|96.75|95.45|96.83|95.53|96.73|95.43|10
1655683640000|2022-06-20 00:07:20|96.77|95.47|96.8|95.5|96.82|95.52|96.76|95.46|10
1655683650000|2022-06-20 00:07:30|96.78|95.48|96.83|95.53|96.86|95.56|96.78|95.48|10
1655683660000|2022-06-20 00:07:40|96.84|95.54|96.82|95.52|96.84|95.54|96.8|95.5|5
1655683670000|2022-06-20 00:07:50|96.83|95.53|96.87|95.57|96.87|95.57|96.83|95.53|6
1655683680000|2022-06-20 00:08:00|96.88|95.58|96.88|95.58|96.92|95.62|96.86|95.56|6
1655683690000|2022-06-20 00:08:10|96.87|95.57|97.04|95.74|97.04|95.74|96.87|95.57|12
1655683700000|2022-06-20 00:08:20|97.05|95.75|97.07|95.77|97.07|95.77|97.05|95.75|3
1655683710000|2022-06-20 00:08:30|97.06|95.76|97.08|95.78|97.08|95.78|97.05|95.75|6
1655683720000|2022-06-20 00:08:40|97.07|95.77|96.94|95.64|97.08|95.78|96.94|95.64|10
1655683730000|2022-06-20 00:08:50|96.97|95.67|96.94|95.64|96.97|95.67|96.94|95.64|3
1655683740000|2022-06-20 00:09:00|96.97|95.67|97.06|95.76|97.06|95.76|96.97|95.67|11
1655683750000|2022-06-20 00:09:10|97.09|95.79|97.02|95.72|97.12|95.82|97.02|95.72|7
1655683760000|2022-06-20 00:09:20|97.03|95.73|96.97|95.67|97.03|95.73|96.97|95.67|6
1655683770000|2022-06-20 00:09:30|96.95|95.65|96.84|95.54|96.95|95.65|96.84|95.54|11
1655683780000|2022-06-20 00:09:40|96.83|95.53|96.76|95.46|96.83|95.53|96.75|95.45|10
1655683790000|2022-06-20 00:09:50|96.75|95.45|96.75|95.45|96.75|95.45|96.72|95.42|7
1655683800000|2022-06-20 00:10:00|96.74|95.44|96.63|95.33|96.74|95.44|96.62|95.32|5
1655683810000|2022-06-20 00:10:10|96.62|95.32|96.63|95.33|96.63|95.33|96.61|95.31|3
1655683820000|2022-06-20 00:10:20|96.64|95.34|96.57|95.27|96.66|95.36|96.57|95.27|11
1655683830000|2022-06-20 00:10:30|96.58|95.28|96.51|95.21|96.59|95.29|96.51|95.21|9
1655683840000|2022-06-20 00:10:40|96.52|95.22|96.61|95.31|96.61|95.31|96.51|95.21|12
1655683850000|2022-06-20 00:10:50|96.63|95.33|96.48|95.18|96.63|95.33|96.48|95.18|16
1655683860000|2022-06-20 00:11:00|96.44|95.14|96.42|95.12|96.45|95.15|96.4|95.1|10
1655683870000|2022-06-20 00:11:10|96.43|95.13|96.48|95.18|96.51|95.21|96.43|95.13|17
1655683880000|2022-06-20 00:11:20|96.49|95.19|96.35|95.05|96.49|95.19|96.34|95.04|18
1655683890000|2022-06-20 00:11:30|96.36|95.06|96.39|95.09|96.4|95.1|96.32|95.02|10
1655683900000|2022-06-20 00:11:40|96.38|95.08|96.33|95.03|96.38|95.08|96.32|95.02|10
1655683910000|2022-06-20 00:11:50|96.35|95.05|96.33|95.03|96.35|95.05|96.32|95.02|5
1655683920000|2022-06-20 00:12:00|96.37|95.07|96.37|95.07|96.42|95.12|96.37|95.07|9
1655683930000|2022-06-20 00:12:10|96.35|95.05|96.31|95.01|96.35|95.05|96.31|95.01|13
1655683940000|2022-06-20 00:12:20|96.33|95.03|96.27|94.97|96.33|95.03|96.27|94.97|10
1655683950000|2022-06-20 00:12:30|96.28|94.98|96.15|94.85|96.29|94.99|96.15|94.85|13
1655683960000|2022-06-20 00:12:40|96.14|94.84|96.32|95.02|96.32|95.02|96.13|94.83|14
1655683970000|2022-06-20 00:12:50|96.31|95.01|96.24|94.94|96.31|95.01|96.24|94.94|9
1655683980000|2022-06-20 00:13:00|96.25|94.95|96.24|94.94|96.3|95|96.24|94.94|12
1655683990000|2022-06-20 00:13:10|96.23|94.93|96.13|94.83|96.23|94.93|96.12|94.82|15
1655684000000|2022-06-20 00:13:20|96.15|94.85|96.14|94.84|96.16|94.86|96.12|94.82|13
1655684010000|2022-06-20 00:13:30|96.16|94.86|96.18|94.88|96.24|94.94|96.16|94.86|14
1655684020000|2022-06-20 00:13:40|96.17|94.87|96.1|94.8|96.17|94.87|96.1|94.8|11
1655684030000|2022-06-20 00:13:50|96.11|94.81|96.16|94.86|96.18|94.88|96.1|94.8|16
1655684040000|2022-06-20 00:14:00|96.21|94.91|96.16|94.86|96.23|94.93|96.13|94.83|16
1655684050000|2022-06-20 00:14:10|96.15|94.85|96.24|94.94|96.25|94.95|96.15|94.85|10
1655684060000|2022-06-20 00:14:20|96.23|94.93|96.14|94.84|96.23|94.93|96.12|94.82|11
1655684070000|2022-06-20 00:14:30|96.15|94.85|96.06|94.76|96.18|94.88|96.05|94.75|15
1655684080000|2022-06-20 00:14:40|96.07|94.77|96.1|94.8|96.13|94.83|96.05|94.75|10
1655684090000|2022-06-20 00:14:50|96.09|94.79|96.14|94.84|96.14|94.84|96.09|94.79|9
1655684100000|2022-06-20 00:15:00|96.16|94.86|96.2|94.9|96.2|94.9|96.16|94.86|10
1655684110000|2022-06-20 00:15:10|96.18|94.88|96.11|94.81|96.18|94.88|96.07|94.77|13
1655684120000|2022-06-20 00:15:20|96.14|94.84|96.06|94.76|96.14|94.84|96.05|94.75|18
1655684130000|2022-06-20 00:15:30|96.07|94.77|96.13|94.83|96.14|94.84|96|94.7|14
1655684140000|2022-06-20 00:15:40|96.12|94.82|96.13|94.83|96.14|94.84|96.11|94.81|14
1655684150000|2022-06-20 00:15:50|96.12|94.82|96.13|94.83|96.13|94.83|96.1|94.8|8
1655684160000|2022-06-20 00:16:00|96.12|94.82|96.12|94.82|96.13|94.83|96.12|94.82|5
1655684170000|2022-06-20 00:16:10|96.13|94.83|96.13|94.83|96.13|94.83|96.11|94.81|6
1655684180000|2022-06-20 00:16:20|96.12|94.82|96.19|94.89|96.19|94.89|96.12|94.82|7
1655684190000|2022-06-20 00:16:30|96.21|94.91|96.21|94.91|96.21|94.91|96.19|94.89|3
1655684200000|2022-06-20 00:16:40|96.19|94.89|96.22|94.92|96.22|94.92|96.19|94.89|3
1655684210000|2022-06-20 00:16:50|96.23|94.93|96.3|95|96.3|95|96.23|94.93|8
1655684220000|2022-06-20 00:17:00|96.29|94.99|96.23|94.93|96.29|94.99|96.23|94.93|8
1655684230000|2022-06-20 00:17:10|96.24|94.94|96.28|94.98|96.28|94.98|96.24|94.94|7
1655684240000|2022-06-20 00:17:20|96.31|95.01|96.28|94.98|96.31|95.01|96.25|94.95|8
1655684250000|2022-06-20 00:17:30|96.29|94.99|96.29|94.99|96.29|94.99|96.29|94.99|1
1655684260000|2022-06-20 00:17:40|96.33|95.03|96.39|95.09|96.4|95.1|96.3|95|7
1655684280000|2022-06-20 00:18:00|96.4|95.1|96.39|95.09|96.4|95.1|96.39|95.09|2
1655684290000|2022-06-20 00:18:10|96.4|95.1|96.39|95.09|96.4|95.1|96.37|95.07|8
1655684300000|2022-06-20 00:18:20|96.4|95.1|96.4|95.1|96.4|95.1|96.4|95.1|1
1655684310000|2022-06-20 00:18:30|96.39|95.09|96.39|95.09|96.4|95.1|96.39|95.09|3
1655684320000|2022-06-20 00:18:40|96.4|95.1|96.48|95.18|96.48|95.18|96.4|95.1|6
1655684330000|2022-06-20 00:18:50|96.49|95.19|96.5|95.2|96.51|95.21|96.49|95.19|4
1655684340000|2022-06-20 00:19:00|96.51|95.21|96.5|95.2|96.51|95.21|96.48|95.18|3
1655684350000|2022-06-20 00:19:10|96.51|95.21|96.52|95.22|96.52|95.22|96.48|95.18|6
1655684360000|2022-06-20 00:19:20|96.51|95.21|96.42|95.12|96.51|95.21|96.42|95.12|6
1655684370000|2022-06-20 00:19:30|96.43|95.13|96.45|95.15|96.45|95.15|96.43|95.13|3
1655684390000|2022-06-20 00:19:50|96.46|95.16|96.46|95.16|96.46|95.16|96.46|95.16|1
1655684400000|2022-06-20 00:20:00|96.45|95.15|96.45|95.15|96.45|95.15|96.45|95.15|1
1655684410000|2022-06-20 00:20:10|96.46|95.16|96.51|95.21|96.51|95.21|96.46|95.16|2
1655684430000|2022-06-20 00:20:30|96.46|95.16|96.46|95.16|96.46|95.16|96.46|95.16|1
1655684440000|2022-06-20 00:20:40|96.45|95.15|96.4|95.1|96.45|95.15|96.4|95.1|4
1655684460000|2022-06-20 00:21:00|96.39|95.09|96.24|94.94|96.39|95.09|96.22|94.92|7
1655684470000|2022-06-20 00:21:10|96.23|94.93|96.2|94.9|96.23|94.93|96.2|94.9|8
1655684480000|2022-06-20 00:21:20|96.19|94.89|96.23|94.93|96.23|94.93|96.19|94.89|3
1655684490000|2022-06-20 00:21:30|96.24|94.94|96.35|95.05|96.35|95.05|96.24|94.94|8
1655684510000|2022-06-20 00:21:50|96.36|95.06|96.4|95.1|96.42|95.12|96.36|95.06|11
1655684520000|2022-06-20 00:22:00|96.43|95.13|96.37|95.07|96.43|95.13|96.36|95.06|9
1655684530000|2022-06-20 00:22:10|96.35|95.05|96.35|95.05|96.37|95.07|96.34|95.04|5
1655684540000|2022-06-20 00:22:20|96.34|95.04|96.26|94.96|96.34|95.04|96.26|94.96|7
1655684550000|2022-06-20 00:22:30|96.25|94.95|96.24|94.94|96.26|94.96|96.24|94.94|4
1655684560000|2022-06-20 00:22:40|96.23|94.93|96.21|94.91|96.25|94.95|96.21|94.91|8
1655684570000|2022-06-20 00:22:50|96.2|94.9|96.23|94.93|96.24|94.94|96.19|94.89|6
1655684580000|2022-06-20 00:23:00|96.24|94.94|96.27|94.97|96.28|94.98|96.24|94.94|7
1655684590000|2022-06-20 00:23:10|96.26|94.96|96.28|94.98|96.28|94.98|96.26|94.96|2
1655684600000|2022-06-20 00:23:20|96.26|94.96|96.28|94.98|96.28|94.98|96.26|94.96|4
1655684610000|2022-06-20 00:23:30|96.26|94.96|96.31|95.01|96.31|95.01|96.26|94.96|6
1655684620000|2022-06-20 00:23:40|96.29|94.99|96.31|95.01|96.31|95.01|96.29|94.99|5
1655684630000|2022-06-20 00:23:50|96.32|95.02|96.32|95.02|96.32|95.02|96.32|95.02|1
1655684640000|2022-06-20 00:24:00|96.33|95.03|96.32|95.02|96.35|95.05|96.32|95.02|6
1655684650000|2022-06-20 00:24:10|96.31|95.01|96.31|95.01|96.31|95.01|96.3|95|5
1655684660000|2022-06-20 00:24:20|96.36|95.06|96.42|95.12|96.42|95.12|96.36|95.06|8
1655684670000|2022-06-20 00:24:30|96.41|95.11|96.41|95.11|96.43|95.13|96.4|95.1|7
1655684680000|2022-06-20 00:24:40|96.42|95.12|96.39|95.09|96.42|95.12|96.39|95.09|5
1655684690000|2022-06-20 00:24:50|96.38|95.08|96.38|95.08|96.38|95.08|96.38|95.08|1
1655684700000|2022-06-20 00:25:00|96.39|95.09|96.37|95.07|96.39|95.09|96.37|95.07|5
1655684710000|2022-06-20 00:25:10|96.36|95.06|96.43|95.13|96.43|95.13|96.36|95.06|7
1655684720000|2022-06-20 00:25:20|96.41|95.11|96.43|95.13|96.43|95.13|96.41|95.11|2
1655684730000|2022-06-20 00:25:30|96.42|95.12|96.42|95.12|96.42|95.12|96.41|95.11|5
1655684740000|2022-06-20 00:25:40|96.43|95.13|96.4|95.1|96.43|95.13|96.4|95.1|6
1655684750000|2022-06-20 00:25:50|96.38|95.08|96.33|95.03|96.38|95.08|96.32|95.02|7
1655684760000|2022-06-20 00:26:00|96.34|95.04|96.36|95.06|96.37|95.07|96.34|95.04|3
1655684770000|2022-06-20 00:26:10|96.37|95.07|96.42|95.12|96.42|95.12|96.37|95.07|5
1655684780000|2022-06-20 00:26:20|96.43|95.13|96.48|95.18|96.48|95.18|96.43|95.13|8
1655684790000|2022-06-20 00:26:30|96.47|95.17|96.45|95.15|96.47|95.17|96.45|95.15|4
1655684800000|2022-06-20 00:26:40|96.43|95.13|96.4|95.1|96.43|95.13|96.39|95.09|11
1655684820000|2022-06-20 00:27:00|96.38|95.08|96.42|95.12|96.42|95.12|96.38|95.08|2
1655684830000|2022-06-20 00:27:10|96.41|95.11|96.43|95.13|96.43|95.13|96.41|95.11|3
1655684840000|2022-06-20 00:27:20|96.42|95.12|96.34|95.04|96.42|95.12|96.34|95.04|8
1655684850000|2022-06-20 00:27:30|96.33|95.03|96.28|94.98|96.34|95.04|96.28|94.98|8
1655684860000|2022-06-20 00:27:40|96.25|94.95|96.23|94.93|96.25|94.95|96.23|94.93|5
1655684870000|2022-06-20 00:27:50|96.26|94.96|96.29|94.99|96.29|94.99|96.24|94.94|6
1655684880000|2022-06-20 00:28:00|96.31|95.01|96.29|94.99|96.33|95.03|96.29|94.99|10
1655684890000|2022-06-20 00:28:10|96.28|94.98|96.28|94.98|96.28|94.98|96.28|94.98|1
1655684900000|2022-06-20 00:28:20|96.25|94.95|96.25|94.95|96.28|94.98|96.25|94.95|4
1655684910000|2022-06-20 00:28:30|96.24|94.94|96.23|94.93|96.25|94.95|96.23|94.93|4
1655684920000|2022-06-20 00:28:40|96.22|94.92|96.15|94.85|96.23|94.93|96.15|94.85|10
1655684930000|2022-06-20 00:28:50|96.14|94.84|96.04|94.74|96.15|94.85|96.04|94.74|15
1655684940000|2022-06-20 00:29:00|96.06|94.76|96.05|94.75|96.06|94.76|96.01|94.71|8
1655684950000|2022-06-20 00:29:10|96.04|94.74|96.1|94.8|96.11|94.81|96.03|94.73|8
1655684960000|2022-06-20 00:29:20|96.11|94.81|96.21|94.91|96.22|94.92|96.1|94.8|11
1655684970000|2022-06-20 00:29:30|96.19|94.89|96.2|94.9|96.2|94.9|96.18|94.88|3
1655684980000|2022-06-20 00:29:40|96.18|94.88|96.22|94.92|96.24|94.94|96.18|94.88|7
1655684990000|2022-06-20 00:29:50|96.24|94.94|96.22|94.92|96.24|94.94|96.22|94.92|3
1655685000000|2022-06-20 00:30:00|96.21|94.91|96.17|94.87|96.21|94.91|96.17|94.87|4
1655685010000|2022-06-20 00:30:10|96.16|94.86|96.16|94.86|96.16|94.86|96.14|94.84|4
1655685020000|2022-06-20 00:30:20|96.17|94.87|96.17|94.87|96.17|94.87|96.17|94.87|1
1655685030000|2022-06-20 00:30:30|96.18|94.88|96.24|94.94|96.24|94.94|96.18|94.88|4
1655685040000|2022-06-20 00:30:40|96.25|94.95|96.25|94.95|96.25|94.95|96.25|94.95|1
1655685050000|2022-06-20 00:30:50|96.26|94.96|96.34|95.04|96.34|95.04|96.26|94.96|4
1655685060000|2022-06-20 00:31:00|96.33|95.03|96.33|95.03|96.33|95.03|96.33|95.03|1
1655685070000|2022-06-20 00:31:10|96.32|95.02|96.24|94.94|96.32|95.02|96.22|94.92|8
1655685080000|2022-06-20 00:31:20|96.25|94.95|96.1|94.8|96.25|94.95|96.07|94.77|12
1655685090000|2022-06-20 00:31:30|96.07|94.77|96.16|94.86|96.16|94.86|96.07|94.77|8
1655685100000|2022-06-20 00:31:40|96.14|94.84|96.14|94.84|96.14|94.84|96.14|94.84|1
1655685110000|2022-06-20 00:31:50|96.13|94.83|96.04|94.74|96.15|94.85|96.04|94.74|9
1655685120000|2022-06-20 00:32:00|96.03|94.73|96.02|94.72|96.04|94.74|96.02|94.72|4
1655685130000|2022-06-20 00:32:10|96.01|94.71|95.97|94.67|96.02|94.72|95.97|94.67|4
1655685140000|2022-06-20 00:32:20|95.96|94.66|95.7|94.4|95.96|94.66|95.7|94.4|14
1655685150000|2022-06-20 00:32:30|95.67|94.37|95.6|94.3|95.67|94.37|95.55|94.25|15
1655685160000|2022-06-20 00:32:40|95.59|94.29|95.56|94.26|95.61|94.31|95.56|94.26|10
1655685170000|2022-06-20 00:32:50|95.55|94.25|95.51|94.21|95.59|94.29|95.51|94.21|12
1655685180000|2022-06-20 00:33:00|95.5|94.2|95.42|94.12|95.5|94.2|95.42|94.12|8
1655685190000|2022-06-20 00:33:10|95.44|94.14|95.46|94.16|95.48|94.18|95.43|94.13|7
1655685200000|2022-06-20 00:33:20|95.45|94.15|95.49|94.19|95.49|94.19|95.42|94.12|11
1655685210000|2022-06-20 00:33:30|95.48|94.18|95.4|94.1|95.48|94.18|95.4|94.1|9
1655685220000|2022-06-20 00:33:40|95.41|94.11|95.39|94.09|95.41|94.11|95.26|93.96|15
1655685230000|2022-06-20 00:33:50|95.41|94.11|95.42|94.12|95.46|94.16|95.41|94.11|9
1655685240000|2022-06-20 00:34:00|95.43|94.13|95.62|94.32|95.63|94.33|95.43|94.13|12
1655685250000|2022-06-20 00:34:10|95.61|94.31|95.44|94.14|95.62|94.32|95.42|94.12|18
1655685260000|2022-06-20 00:34:20|95.45|94.15|95.55|94.25|95.55|94.25|95.45|94.15|8
1655685270000|2022-06-20 00:34:30|95.56|94.26|95.53|94.23|95.57|94.27|95.51|94.21|7
1655685280000|2022-06-20 00:34:40|95.52|94.22|95.49|94.19|95.53|94.23|95.49|94.19|7
1655685290000|2022-06-20 00:34:50|95.5|94.2|95.5|94.2|95.5|94.2|95.49|94.19|5
1655685300000|2022-06-20 00:35:00|95.49|94.19|95.53|94.23|95.53|94.23|95.45|94.15|9
1655685310000|2022-06-20 00:35:10|95.49|94.19|95.37|94.07|95.49|94.19|95.35|94.05|15
1655685320000|2022-06-20 00:35:20|95.36|94.06|95.35|94.05|95.37|94.07|95.32|94.02|8
1655685330000|2022-06-20 00:35:30|95.34|94.04|95.36|94.06|95.36|94.06|95.33|94.03|4
1655685340000|2022-06-20 00:35:40|95.35|94.05|95.42|94.12|95.42|94.12|95.35|94.05|9
1655685350000|2022-06-20 00:35:50|95.43|94.13|95.4|94.1|95.43|94.13|95.38|94.08|11
1655685360000|2022-06-20 00:36:00|95.39|94.09|95.41|94.11|95.41|94.11|95.37|94.07|7
1655685370000|2022-06-20 00:36:10|95.42|94.12|95.43|94.13|95.43|94.13|95.42|94.12|2
1655685380000|2022-06-20 00:36:20|95.42|94.12|95.56|94.26|95.56|94.26|95.42|94.12|10
1655685390000|2022-06-20 00:36:30|95.53|94.23|95.48|94.18|95.59|94.29|95.48|94.18|13
1655685400000|2022-06-20 00:36:40|95.46|94.16|95.48|94.18|95.49|94.19|95.46|94.16|6
1655685410000|2022-06-20 00:36:50|95.47|94.17|95.47|94.17|95.48|94.18|95.47|94.17|3
1655685420000|2022-06-20 00:37:00|95.48|94.18|95.44|94.14|95.48|94.18|95.43|94.13|6
1655685430000|2022-06-20 00:37:10|95.43|94.13|95.35|94.05|95.45|94.15|95.35|94.05|15
1655685440000|2022-06-20 00:37:20|95.34|94.04|95.32|94.02|95.35|94.05|95.32|94.02|7
1655685450000|2022-06-20 00:37:30|95.33|94.03|95.3|94|95.33|94.03|95.23|93.93|14
1655685460000|2022-06-20 00:37:40|95.29|93.99|95.27|93.97|95.29|93.99|95.24|93.94|9
1655685470000|2022-06-20 00:37:50|95.26|93.96|95.25|93.95|95.26|93.96|95.25|93.95|2
1655685480000|2022-06-20 00:38:00|95.26|93.96|95.26|93.96|95.27|93.97|95.26|93.96|3
1655685490000|2022-06-20 00:38:10|95.25|93.95|95.34|94.04|95.34|94.04|95.24|93.94|8
1655685500000|2022-06-20 00:38:20|95.39|94.09|95.42|94.12|95.42|94.12|95.38|94.08|5
1655685510000|2022-06-20 00:38:30|95.43|94.13|95.36|94.06|95.43|94.13|95.36|94.06|5
1655685520000|2022-06-20 00:38:40|95.35|94.05|95.33|94.03|95.35|94.05|95.33|94.03|6
1655685530000|2022-06-20 00:38:50|95.31|94.01|95.35|94.05|95.37|94.07|95.31|94.01|12
1655685540000|2022-06-20 00:39:00|95.34|94.04|95.34|94.04|95.36|94.06|95.34|94.04|5
1655685550000|2022-06-20 00:39:10|95.33|94.03|95.33|94.03|95.34|94.04|95.31|94.01|10
1655685560000|2022-06-20 00:39:20|95.34|94.04|95.35|94.05|95.35|94.05|95.33|94.03|8
1655685570000|2022-06-20 00:39:30|95.36|94.06|95.41|94.11|95.41|94.11|95.36|94.06|5
1655685580000|2022-06-20 00:39:40|95.42|94.12|95.42|94.12|95.43|94.13|95.4|94.1|6
1655685590000|2022-06-20 00:39:50|95.43|94.13|95.44|94.14|95.44|94.14|95.43|94.13|4
1655685600000|2022-06-20 00:40:00|95.43|94.13|95.44|94.14|95.44|94.14|95.4|94.1|10
1655685610000|2022-06-20 00:40:10|95.45|94.15|95.44|94.14|95.45|94.15|95.44|94.14|2
1655685620000|2022-06-20 00:40:20|95.45|94.15|95.44|94.14|95.47|94.17|95.44|94.14|4
1655685630000|2022-06-20 00:40:30|95.42|94.12|95.44|94.14|95.44|94.14|95.42|94.12|4
1655685640000|2022-06-20 00:40:40|95.42|94.12|95.42|94.12|95.44|94.14|95.42|94.12|4
1655685650000|2022-06-20 00:40:50|95.41|94.11|95.37|94.07|95.41|94.11|95.34|94.04|7
1655685660000|2022-06-20 00:41:00|95.38|94.08|95.37|94.07|95.38|94.08|95.36|94.06|4
1655685670000|2022-06-20 00:41:10|95.38|94.08|95.41|94.11|95.41|94.11|95.38|94.08|4
1655685680000|2022-06-20 00:41:20|95.43|94.13|95.35|94.05|95.44|94.14|95.33|94.03|16
1655685690000|2022-06-20 00:41:30|95.34|94.04|95.32|94.02|95.34|94.04|95.32|94.02|5
1655685700000|2022-06-20 00:41:40|95.33|94.03|95.25|93.95|95.33|94.03|95.25|93.95|5
1655685710000|2022-06-20 00:41:50|95.24|93.94|95.26|93.96|95.27|93.97|95.24|93.94|5
1655685720000|2022-06-20 00:42:00|95.25|93.95|95.26|93.96|95.28|93.98|95.25|93.95|8
1655685730000|2022-06-20 00:42:10|95.28|93.98|95.28|93.98|95.28|93.98|95.28|93.98|1
1655685740000|2022-06-20 00:42:20|95.27|93.97|95.35|94.05|95.36|94.06|95.27|93.97|10
1655685750000|2022-06-20 00:42:30|95.34|94.04|95.26|93.96|95.34|94.04|95.26|93.96|10
1655685760000|2022-06-20 00:42:40|95.25|93.95|95.23|93.93|95.25|93.95|95.23|93.93|3
1655685770000|2022-06-20 00:42:50|95.24|93.94|95.25|93.95|95.26|93.96|95.24|93.94|3
1655685800000|2022-06-20 00:43:20|95.24|93.94|95.22|93.92|95.24|93.94|95.22|93.92|3
1655685810000|2022-06-20 00:43:30|95.23|93.93|95.24|93.94|95.25|93.95|95.23|93.93|3
1655685830000|2022-06-20 00:43:50|95.25|93.95|95.28|93.98|95.28|93.98|95.25|93.95|2
1655685840000|2022-06-20 00:44:00|95.29|93.99|95.32|94.02|95.32|94.02|95.25|93.95|10
1655685850000|2022-06-20 00:44:10|95.33|94.03|95.39|94.09|95.4|94.1|95.33|94.03|8
1655685860000|2022-06-20 00:44:20|95.38|94.08|95.33|94.03|95.38|94.08|95.33|94.03|4
1655685870000|2022-06-20 00:44:30|95.31|94.01|95.27|93.97|95.32|94.02|95.27|93.97|10
1655685880000|2022-06-20 00:44:40|95.26|93.96|95.16|93.86|95.26|93.96|95.16|93.86|7
1655685890000|2022-06-20 00:44:50|95.15|93.85|95.17|93.87|95.18|93.88|95.15|93.85|7
1655685900000|2022-06-20 00:45:00|95.19|93.89|95.28|93.98|95.28|93.98|95.18|93.88|11
1655685910000|2022-06-20 00:45:10|95.27|93.97|95.32|94.02|95.37|94.07|95.27|93.97|13
1655685920000|2022-06-20 00:45:20|95.33|94.03|95.33|94.03|95.34|94.04|95.33|94.03|3
1655685930000|2022-06-20 00:45:30|95.34|94.04|95.34|94.04|95.34|94.04|95.33|94.03|3
1655685940000|2022-06-20 00:45:40|95.33|94.03|95.33|94.03|95.34|94.04|95.32|94.02|5
1655685950000|2022-06-20 00:45:50|95.34|94.04|95.34|94.04|95.34|94.04|95.33|94.03|5
1655685960000|2022-06-20 00:46:00|95.35|94.05|95.39|94.09|95.39|94.09|95.33|94.03|10
1655685970000|2022-06-20 00:46:10|95.38|94.08|95.37|94.07|95.4|94.1|95.37|94.07|6
1655685980000|2022-06-20 00:46:20|95.34|94.04|95.34|94.04|95.37|94.07|95.33|94.03|9
1655685990000|2022-06-20 00:46:30|95.33|94.03|95.33|94.03|95.33|94.03|95.33|94.03|1
1655686020000|2022-06-20 00:47:00|95.26|93.96|95.15|93.85|95.26|93.96|95.15|93.85|9
1655686030000|2022-06-20 00:47:10|95.17|93.87|95.3|94|95.3|94|95.17|93.87|14
1655686040000|2022-06-20 00:47:20|95.31|94.01|95.34|94.04|95.34|94.04|95.3|94|7
1655686050000|2022-06-20 00:47:30|95.33|94.03|95.32|94.02|95.33|94.03|95.31|94.01|4
1655686060000|2022-06-20 00:47:40|95.34|94.04|95.24|93.94|95.34|94.04|95.24|93.94|11
1655686070000|2022-06-20 00:47:50|95.23|93.93|95.25|93.95|95.25|93.95|95.23|93.93|4
1655686080000|2022-06-20 00:48:00|95.24|93.94|95.19|93.89|95.25|93.95|95.19|93.89|9
1655686090000|2022-06-20 00:48:10|95.17|93.87|95.24|93.94|95.26|93.96|95.17|93.87|8
1655686100000|2022-06-20 00:48:20|95.25|93.95|95.23|93.93|95.25|93.95|95.23|93.93|3
1655686110000|2022-06-20 00:48:30|95.28|93.98|95.15|93.85|95.29|93.99|95.14|93.84|14
1655686120000|2022-06-20 00:48:40|95.19|93.89|95.2|93.9|95.23|93.93|95.19|93.89|9
1655686130000|2022-06-20 00:48:50|95.19|93.89|95.21|93.91|95.22|93.92|95.17|93.87|10
1655686140000|2022-06-20 00:49:00|95.22|93.92|95.27|93.97|95.27|93.97|95.22|93.92|13
1655686150000|2022-06-20 00:49:10|95.25|93.95|95.26|93.96|95.28|93.98|95.25|93.95|3
1655686160000|2022-06-20 00:49:20|95.28|93.98|95.24|93.94|95.29|93.99|95.23|93.93|8
1655686170000|2022-06-20 00:49:30|95.25|93.95|95.22|93.92|95.27|93.97|95.22|93.92|8
1655686180000|2022-06-20 00:49:40|95.21|93.91|95.22|93.92|95.22|93.92|95.21|93.91|2
1655686200000|2022-06-20 00:50:00|95.23|93.93|95.21|93.91|95.23|93.93|95.2|93.9|7
1655686210000|2022-06-20 00:50:10|95.22|93.92|95.23|93.93|95.24|93.94|95.21|93.91|10
1655686220000|2022-06-20 00:50:20|95.22|93.92|95.22|93.92|95.23|93.93|95.21|93.91|5
1655686230000|2022-06-20 00:50:30|95.21|93.91|95.12|93.82|95.21|93.91|95.12|93.82|10
1655686240000|2022-06-20 00:50:40|95.13|93.83|95.13|93.83|95.15|93.85|95.13|93.83|9
1655686250000|2022-06-20 00:50:50|95.14|93.84|95.14|93.84|95.15|93.85|95.13|93.83|4
1655686260000|2022-06-20 00:51:00|95.13|93.83|95.13|93.83|95.13|93.83|95.12|93.82|5
1655686270000|2022-06-20 00:51:10|95.14|93.84|95.13|93.83|95.14|93.84|95.12|93.82|9
1655686280000|2022-06-20 00:51:20|95.12|93.82|95.12|93.82|95.13|93.83|95.12|93.82|3
1655686290000|2022-06-20 00:51:30|95.13|93.83|95.06|93.76|95.16|93.86|95.06|93.76|14
1655686300000|2022-06-20 00:51:40|95.05|93.75|94.95|93.65|95.05|93.75|94.95|93.65|12
1655686310000|2022-06-20 00:51:50|94.96|93.66|95.11|93.81|95.11|93.81|94.96|93.66|14
1655686320000|2022-06-20 00:52:00|95.12|93.82|95.01|93.71|95.12|93.82|95.01|93.71|9
1655686330000|2022-06-20 00:52:10|94.98|93.68|94.94|93.64|94.99|93.69|94.94|93.64|8
1655686340000|2022-06-20 00:52:20|94.93|93.63|94.97|93.67|94.98|93.68|94.92|93.62|8
1655686350000|2022-06-20 00:52:30|94.95|93.65|94.94|93.64|94.99|93.69|94.94|93.64|10
1655686360000|2022-06-20 00:52:40|94.95|93.65|94.95|93.65|95.01|93.71|94.94|93.64|10
1655686370000|2022-06-20 00:52:50|94.96|93.66|94.96|93.66|94.97|93.67|94.96|93.66|3
1655686380000|2022-06-20 00:53:00|94.98|93.68|95.07|93.77|95.07|93.77|94.98|93.68|9
1655686390000|2022-06-20 00:53:10|95.08|93.78|95.03|93.73|95.08|93.78|95.01|93.71|10
1655686400000|2022-06-20 00:53:20|95.04|93.74|95.08|93.78|95.08|93.78|95.01|93.71|10
1655686410000|2022-06-20 00:53:30|95.05|93.75|95.07|93.77|95.08|93.78|95.05|93.75|3
1655686430000|2022-06-20 00:53:50|95.04|93.74|95.1|93.8|95.12|93.82|95.04|93.74|8
1655686440000|2022-06-20 00:54:00|95.09|93.79|95.02|93.72|95.12|93.82|95.02|93.72|17
1655686450000|2022-06-20 00:54:10|95.03|93.73|95.04|93.74|95.04|93.74|95.02|93.72|5
1655686460000|2022-06-20 00:54:20|95.05|93.75|95.12|93.82|95.12|93.82|95.05|93.75|4
1655686470000|2022-06-20 00:54:30|95.11|93.81|95.11|93.81|95.11|93.81|95.08|93.78|8
1655686480000|2022-06-20 00:54:40|95.1|93.8|95.08|93.78|95.1|93.8|95.07|93.77|6
1655686490000|2022-06-20 00:54:50|95.07|93.77|95.03|93.73|95.07|93.77|95.02|93.72|4
1655686500000|2022-06-20 00:55:00|95.02|93.72|95.01|93.71|95.02|93.72|95.01|93.71|8
1655686510000|2022-06-20 00:55:10|95.02|93.72|95.03|93.73|95.05|93.75|95.01|93.71|9
1655686520000|2022-06-20 00:55:20|95.04|93.74|95.09|93.79|95.1|93.8|95.03|93.73|10
1655686530000|2022-06-20 00:55:30|95.08|93.78|95.12|93.82|95.12|93.82|95.06|93.76|13
1655686540000|2022-06-20 00:55:40|95.11|93.81|95.12|93.82|95.12|93.82|95.11|93.81|6
1655686550000|2022-06-20 00:55:50|95.11|93.81|95.1|93.8|95.12|93.82|95.09|93.79|5
1655686560000|2022-06-20 00:56:00|95.11|93.81|95.09|93.79|95.13|93.83|95.08|93.78|8
1655686570000|2022-06-20 00:56:10|95.07|93.77|95.1|93.8|95.11|93.81|95.07|93.77|7
1655686580000|2022-06-20 00:56:20|95.11|93.81|95.04|93.74|95.11|93.81|95.04|93.74|10
1655686590000|2022-06-20 00:56:30|95.03|93.73|95.05|93.75|95.05|93.75|95.03|93.73|5
1655686600000|2022-06-20 00:56:40|95.06|93.76|95.07|93.77|95.08|93.78|95.05|93.75|5
1655686610000|2022-06-20 00:56:50|95.05|93.75|95.01|93.71|95.05|93.75|95.01|93.71|4
1655686620000|2022-06-20 00:57:00|95|93.7|95.01|93.71|95.01|93.71|95|93.7|2
1655686630000|2022-06-20 00:57:10|95|93.7|94.98|93.68|95.01|93.71|94.96|93.66|9
1655686640000|2022-06-20 00:57:20|94.96|93.66|94.94|93.64|94.98|93.68|94.94|93.64|4
1655686650000|2022-06-20 00:57:30|94.96|93.66|95|93.7|95|93.7|94.96|93.66|2
1655686670000|2022-06-20 00:57:50|94.99|93.69|95|93.7|95|93.7|94.99|93.69|2
1655686680000|2022-06-20 00:58:00|94.99|93.69|94.93|93.63|94.99|93.69|94.93|93.63|8
1655686690000|2022-06-20 00:58:10|94.91|93.61|94.9|93.6|94.91|93.61|94.9|93.6|2
1655686700000|2022-06-20 00:58:20|94.91|93.61|94.9|93.6|94.91|93.61|94.9|93.6|2
1655686710000|2022-06-20 00:58:30|94.91|93.61|94.94|93.64|94.96|93.66|94.9|93.6|6
1655686720000|2022-06-20 00:58:40|94.95|93.65|95.01|93.71|95.01|93.71|94.95|93.65|4
1655686730000|2022-06-20 00:58:50|94.97|93.67|94.91|93.61|94.98|93.68|94.91|93.61|8
1655686740000|2022-06-20 00:59:00|94.92|93.62|94.92|93.62|94.92|93.62|94.92|93.62|1
1655686760000|2022-06-20 00:59:20|94.91|93.61|94.91|93.61|94.91|93.61|94.91|93.61|1
1655686800000|2022-06-20 01:00:00|94.9|93.6|94.95|93.65|94.95|93.65|94.9|93.6|2
1655686810000|2022-06-20 01:00:10|94.96|93.66|94.98|93.68|95|93.7|94.95|93.65|7
1655686820000|2022-06-20 01:00:20|95|93.7|95|93.7|95|93.7|94.96|93.66|7
1655686830000|2022-06-20 01:00:30|94.99|93.69|95|93.7|95|93.7|94.99|93.69|2
1655686840000|2022-06-20 01:00:40|95.02|93.72|95.02|93.72|95.02|93.72|95.02|93.72|1
1655686850000|2022-06-20 01:00:50|95|93.7|94.99|93.69|95.02|93.72|94.98|93.68|11
1655686860000|2022-06-20 01:01:00|94.98|93.68|95.02|93.72|95.02|93.72|94.96|93.66|6
1655686870000|2022-06-20 01:01:10|95.03|93.73|95.08|93.78|95.08|93.78|95.03|93.73|6
1655686880000|2022-06-20 01:01:20|95.09|93.79|95.13|93.83|95.13|93.83|95.08|93.78|7
1655686890000|2022-06-20 01:01:30|95.14|93.84|95.22|93.92|95.22|93.92|95.13|93.83|4
1655686900000|2022-06-20 01:01:40|95.23|93.93|95.26|93.96|95.28|93.98|95.23|93.93|11
1655686910000|2022-06-20 01:01:50|95.25|93.95|95.24|93.94|95.25|93.95|95.22|93.92|8
1655686920000|2022-06-20 01:02:00|95.26|93.96|95.22|93.92|95.28|93.98|95.22|93.92|11
1655686930000|2022-06-20 01:02:10|95.21|93.91|95.19|93.89|95.21|93.91|95.18|93.88|3
1655686940000|2022-06-20 01:02:20|95.17|93.87|95.1|93.8|95.17|93.87|95.1|93.8|7
1655686960000|2022-06-20 01:02:40|95.09|93.79|95.1|93.8|95.1|93.8|95.09|93.79|4
1655686970000|2022-06-20 01:02:50|95.09|93.79|95.1|93.8|95.1|93.8|95.07|93.77|4
1655686980000|2022-06-20 01:03:00|95.09|93.79|95.11|93.81|95.11|93.81|95.05|93.75|9
1655686990000|2022-06-20 01:03:10|95.12|93.82|95.2|93.9|95.2|93.9|95.12|93.82|8
1655687000000|2022-06-20 01:03:20|95.14|93.84|95.15|93.85|95.17|93.87|95.14|93.84|5
1655687010000|2022-06-20 01:03:30|95.17|93.87|95.17|93.87|95.17|93.87|95.15|93.85|5
1655687020000|2022-06-20 01:03:40|95.18|93.88|95.16|93.86|95.18|93.88|95.16|93.86|2
1655687030000|2022-06-20 01:03:50|95.18|93.88|95.18|93.88|95.18|93.88|95.16|93.86|3
1655687040000|2022-06-20 01:04:00|95.16|93.86|95.18|93.88|95.19|93.89|95.16|93.86|6
1655687050000|2022-06-20 01:04:10|95.19|93.89|95.19|93.89|95.19|93.89|95.19|93.89|1
1655687060000|2022-06-20 01:04:20|95.21|93.91|95.21|93.91|95.21|93.91|95.21|93.91|1
1655687080000|2022-06-20 01:04:40|95.18|93.88|95.11|93.81|95.18|93.88|95.11|93.81|15
1655687090000|2022-06-20 01:04:50|95.1|93.8|95.11|93.81|95.13|93.83|95.1|93.8|3
1655687100000|2022-06-20 01:05:00|95.1|93.8|95.09|93.79|95.12|93.82|95.09|93.79|7
1655687110000|2022-06-20 01:05:10|95.07|93.77|95.06|93.76|95.07|93.77|95.06|93.76|2
1655687120000|2022-06-20 01:05:20|95.07|93.77|95.15|93.85|95.15|93.85|95.07|93.77|5
1655687130000|2022-06-20 01:05:30|95.16|93.86|95.19|93.89|95.19|93.89|95.16|93.86|3
1655687140000|2022-06-20 01:05:40|95.17|93.87|95.19|93.89|95.19|93.89|95.17|93.87|2
1655687160000|2022-06-20 01:06:00|95.17|93.87|95.18|93.88|95.19|93.89|95.17|93.87|5
1655687170000|2022-06-20 01:06:10|95.19|93.89|95.15|93.85|95.19|93.89|95.15|93.85|5
1655687180000|2022-06-20 01:06:20|95.12|93.82|95.12|93.82|95.13|93.83|95.1|93.8|5
1655687190000|2022-06-20 01:06:30|95.1|93.8|95.16|93.86|95.16|93.86|95.1|93.8|5
1655687200000|2022-06-20 01:06:40|95.14|93.84|95.15|93.85|95.15|93.85|95.14|93.84|2
1655687220000|2022-06-20 01:07:00|95.14|93.84|95.14|93.84|95.16|93.86|95.11|93.81|14
1655687230000|2022-06-20 01:07:10|95.13|93.83|95.09|93.79|95.14|93.84|95.09|93.79|6
1655687240000|2022-06-20 01:07:20|95.1|93.8|95.1|93.8|95.11|93.81|95.1|93.8|3
1655687250000|2022-06-20 01:07:30|95.12|93.82|95.09|93.79|95.12|93.82|95.07|93.77|5
1655687260000|2022-06-20 01:07:40|95.07|93.77|95.1|93.8|95.1|93.8|95.07|93.77|3
1655687270000|2022-06-20 01:07:50|95.09|93.79|95.09|93.79|95.09|93.79|95.07|93.77|3
1655687280000|2022-06-20 01:08:00|95.07|93.77|95.1|93.8|95.14|93.84|95.06|93.76|12
1655687290000|2022-06-20 01:08:10|95.11|93.81|95.14|93.84|95.15|93.85|95.09|93.79|10
1655687310000|2022-06-20 01:08:30|95.16|93.86|95.13|93.83|95.16|93.86|95.11|93.81|9
1655687330000|2022-06-20 01:08:50|95.12|93.82|95.09|93.79|95.12|93.82|95.09|93.79|4
1655687340000|2022-06-20 01:09:00|95.07|93.77|95.04|93.74|95.09|93.79|95.04|93.74|4
1655687350000|2022-06-20 01:09:10|95.05|93.75|95.05|93.75|95.06|93.76|95.04|93.74|5
1655687360000|2022-06-20 01:09:20|95.04|93.74|95.02|93.72|95.04|93.74|95.02|93.72|3
1655687370000|2022-06-20 01:09:30|95.01|93.71|94.93|93.63|95.01|93.71|94.93|93.63|7
1655687380000|2022-06-20 01:09:40|94.92|93.62|94.9|93.6|94.92|93.62|94.9|93.6|3
1655687390000|2022-06-20 01:09:50|94.92|93.62|94.92|93.62|94.95|93.65|94.92|93.62|5
1655687400000|2022-06-20 01:10:00|94.91|93.61|94.88|93.58|94.91|93.61|94.84|93.54|7
1655687410000|2022-06-20 01:10:10|94.87|93.57|94.93|93.63|94.93|93.63|94.87|93.57|8
1655687420000|2022-06-20 01:10:20|94.91|93.61|94.9|93.6|94.93|93.63|94.9|93.6|9
1655687430000|2022-06-20 01:10:30|94.89|93.59|94.85|93.55|94.9|93.6|94.84|93.54|11
1655687440000|2022-06-20 01:10:40|94.84|93.54|94.75|93.45|94.84|93.54|94.74|93.44|11
1655687450000|2022-06-20 01:10:50|94.76|93.46|94.72|93.42|94.78|93.48|94.72|93.42|7
1655687460000|2022-06-20 01:11:00|94.71|93.41|94.75|93.45|94.76|93.46|94.7|93.4|9
1655687470000|2022-06-20 01:11:10|94.76|93.46|94.89|93.59|94.9|93.6|94.76|93.46|13
1655687480000|2022-06-20 01:11:20|94.87|93.57|94.82|93.52|94.89|93.59|94.79|93.49|9
1655687490000|2022-06-20 01:11:30|94.81|93.51|94.77|93.47|94.81|93.51|94.77|93.47|4
1655687500000|2022-06-20 01:11:40|94.75|93.45|94.72|93.42|94.76|93.46|94.71|93.41|7
1655687510000|2022-06-20 01:11:50|94.73|93.43|94.72|93.42|94.76|93.46|94.72|93.42|7
1655687520000|2022-06-20 01:12:00|94.71|93.41|94.74|93.44|94.75|93.45|94.7|93.4|7
1655687530000|2022-06-20 01:12:10|94.73|93.43|94.71|93.41|94.73|93.43|94.7|93.4|6
1655687540000|2022-06-20 01:12:20|94.67|93.37|94.63|93.33|94.67|93.37|94.63|93.33|5
1655687550000|2022-06-20 01:12:30|94.62|93.32|94.62|93.32|94.62|93.32|94.62|93.32|1
1655687560000|2022-06-20 01:12:40|94.63|93.33|94.64|93.34|94.64|93.34|94.62|93.32|4
1655687570000|2022-06-20 01:12:50|94.63|93.33|94.6|93.3|94.63|93.33|94.6|93.3|4
1655687580000|2022-06-20 01:13:00|94.61|93.31|94.65|93.35|94.65|93.35|94.52|93.22|16
1655687600000|2022-06-20 01:13:20|94.63|93.33|94.61|93.31|94.64|93.34|94.61|93.31|10
1655687610000|2022-06-20 01:13:30|94.6|93.3|94.54|93.24|94.61|93.31|94.53|93.23|11
1655687620000|2022-06-20 01:13:40|94.55|93.25|94.56|93.26|94.56|93.26|94.55|93.25|2
1655687630000|2022-06-20 01:13:50|94.57|93.27|94.65|93.35|94.65|93.35|94.57|93.27|7
1655687640000|2022-06-20 01:14:00|94.63|93.33|94.57|93.27|94.64|93.34|94.57|93.27|13
1655687650000|2022-06-20 01:14:10|94.56|93.26|94.49|93.19|94.56|93.26|94.48|93.18|14
1655687660000|2022-06-20 01:14:20|94.48|93.18|94.53|93.23|94.56|93.26|94.48|93.18|12
1655687670000|2022-06-20 01:14:30|94.51|93.21|94.62|93.32|94.62|93.32|94.51|93.21|10
1655687680000|2022-06-20 01:14:40|94.61|93.31|94.57|93.27|94.63|93.33|94.57|93.27|10
1655687690000|2022-06-20 01:14:50|94.58|93.28|94.57|93.27|94.58|93.28|94.57|93.27|2
1655687700000|2022-06-20 01:15:00|94.56|93.26|94.56|93.26|94.57|93.27|94.49|93.19|17
1655687710000|2022-06-20 01:15:10|94.57|93.27|94.64|93.34|94.64|93.34|94.57|93.27|9
1655687720000|2022-06-20 01:15:20|94.63|93.33|94.59|93.29|94.63|93.33|94.58|93.28|11
1655687730000|2022-06-20 01:15:30|94.58|93.28|94.51|93.21|94.58|93.28|94.51|93.21|10
1655687740000|2022-06-20 01:15:40|94.5|93.2|94.56|93.26|94.56|93.26|94.49|93.19|5
1655687750000|2022-06-20 01:15:50|94.57|93.27|94.49|93.19|94.57|93.27|94.49|93.19|15
1655687760000|2022-06-20 01:16:00|94.5|93.2|94.48|93.18|94.52|93.22|94.48|93.18|7
1655687770000|2022-06-20 01:16:10|94.52|93.22|94.56|93.26|94.56|93.26|94.52|93.22|5
1655687780000|2022-06-20 01:16:20|94.55|93.25|94.59|93.29|94.61|93.31|94.53|93.23|15
1655687790000|2022-06-20 01:16:30|94.6|93.3|94.57|93.27|94.6|93.3|94.57|93.27|3
1655687800000|2022-06-20 01:16:40|94.56|93.26|94.53|93.23|94.56|93.26|94.51|93.21|12
1655687810000|2022-06-20 01:16:50|94.54|93.24|94.48|93.18|94.54|93.24|94.48|93.18|10
1655687820000|2022-06-20 01:17:00|94.5|93.2|94.55|93.25|94.55|93.25|94.48|93.18|15
1655687830000|2022-06-20 01:17:10|94.57|93.27|94.56|93.26|94.6|93.3|94.55|93.25|10
1655687840000|2022-06-20 01:17:20|94.57|93.27|94.6|93.3|94.61|93.31|94.57|93.27|8
1655687850000|2022-06-20 01:17:30|94.61|93.31|94.77|93.47|94.79|93.49|94.61|93.31|11
1655687860000|2022-06-20 01:17:40|94.75|93.45|94.83|93.53|94.83|93.53|94.75|93.45|9
1655687870000|2022-06-20 01:17:50|94.82|93.52|94.73|93.43|94.83|93.53|94.73|93.43|14
1655687880000|2022-06-20 01:18:00|94.71|93.41|94.74|93.44|94.75|93.45|94.67|93.37|12
1655687890000|2022-06-20 01:18:10|94.75|93.45|94.75|93.45|94.79|93.49|94.73|93.43|8
1655687900000|2022-06-20 01:18:20|94.74|93.44|94.63|93.33|94.79|93.49|94.63|93.33|16
1655687910000|2022-06-20 01:18:30|94.58|93.28|94.54|93.24|94.6|93.3|94.52|93.22|11
1655687920000|2022-06-20 01:18:40|94.55|93.25|94.56|93.26|94.56|93.26|94.55|93.25|2
1655687930000|2022-06-20 01:18:50|94.59|93.29|94.66|93.36|94.66|93.36|94.59|93.29|5
1655687940000|2022-06-20 01:19:00|94.65|93.35|94.65|93.35|94.66|93.36|94.64|93.34|7
1655687950000|2022-06-20 01:19:10|94.64|93.34|94.63|93.33|94.64|93.34|94.63|93.33|2
1655687960000|2022-06-20 01:19:20|94.65|93.35|94.65|93.35|94.66|93.36|94.65|93.35|5
1655687970000|2022-06-20 01:19:30|94.64|93.34|94.62|93.32|94.66|93.36|94.62|93.32|11
1655687980000|2022-06-20 01:19:40|94.61|93.31|94.6|93.3|94.61|93.31|94.59|93.29|4
1655687990000|2022-06-20 01:19:50|94.61|93.31|94.59|93.29|94.62|93.32|94.59|93.29|5
1655688000000|2022-06-20 01:20:00|94.54|93.24|94.56|93.26|94.56|93.26|94.53|93.23|5
1655688010000|2022-06-20 01:20:10|94.57|93.27|94.52|93.22|94.57|93.27|94.51|93.21|4
1655688020000|2022-06-20 01:20:20|94.54|93.24|94.57|93.27|94.57|93.27|94.5|93.2|14
1655688030000|2022-06-20 01:20:30|94.58|93.28|94.61|93.31|94.61|93.31|94.58|93.28|4
1655688040000|2022-06-20 01:20:40|94.62|93.32|94.64|93.34|94.64|93.34|94.62|93.32|3
1655688050000|2022-06-20 01:20:50|94.63|93.33|94.62|93.32|94.64|93.34|94.6|93.3|8
1655688060000|2022-06-20 01:21:00|94.61|93.31|94.54|93.24|94.61|93.31|94.53|93.23|16
1655688070000|2022-06-20 01:21:10|94.51|93.21|94.56|93.26|94.56|93.26|94.5|93.2|13
1655688080000|2022-06-20 01:21:20|94.55|93.25|94.61|93.31|94.62|93.32|94.55|93.25|9
1655688090000|2022-06-20 01:21:30|94.62|93.32|94.63|93.33|94.63|93.33|94.61|93.31|4
1655688100000|2022-06-20 01:21:40|94.64|93.34|94.56|93.26|94.64|93.34|94.56|93.26|10
1655688110000|2022-06-20 01:21:50|94.55|93.25|94.55|93.25|94.55|93.25|94.55|93.25|1
1655688120000|2022-06-20 01:22:00|94.54|93.24|94.5|93.2|94.54|93.24|94.48|93.18|11
1655688130000|2022-06-20 01:22:10|94.48|93.18|94.47|93.17|94.48|93.18|94.47|93.17|4
1655688140000|2022-06-20 01:22:20|94.46|93.16|94.47|93.17|94.47|93.17|94.46|93.16|2
1655688150000|2022-06-20 01:22:30|94.46|93.16|94.35|93.05|94.46|93.16|94.35|93.05|7
1655688160000|2022-06-20 01:22:40|94.36|93.06|94.42|93.12|94.43|93.13|94.36|93.06|9
1655688170000|2022-06-20 01:22:50|94.4|93.1|94.43|93.13|94.45|93.15|94.38|93.08|13
1655688180000|2022-06-20 01:23:00|94.41|93.11|94.43|93.13|94.43|93.13|94.41|93.11|9
1655688190000|2022-06-20 01:23:10|94.4|93.1|94.4|93.1|94.42|93.12|94.39|93.09|9
1655688200000|2022-06-20 01:23:20|94.38|93.08|94.42|93.12|94.45|93.15|94.38|93.08|9
1655688210000|2022-06-20 01:23:30|94.44|93.14|94.43|93.13|94.44|93.14|94.41|93.11|6
1655688220000|2022-06-20 01:23:40|94.42|93.12|94.4|93.1|94.42|93.12|94.31|93.01|16
1655688230000|2022-06-20 01:23:50|94.42|93.12|94.48|93.18|94.48|93.18|94.42|93.12|11
1655688240000|2022-06-20 01:24:00|94.49|93.19|94.49|93.19|94.49|93.19|94.44|93.14|9
1655688250000|2022-06-20 01:24:10|94.5|93.2|94.53|93.23|94.53|93.23|94.5|93.2|5
1655688260000|2022-06-20 01:24:20|94.5|93.2|94.51|93.21|94.57|93.27|94.5|93.2|11
1655688270000|2022-06-20 01:24:30|94.53|93.23|94.49|93.19|94.54|93.24|94.49|93.19|5
1655688280000|2022-06-20 01:24:40|94.5|93.2|94.49|93.19|94.5|93.2|94.49|93.19|2
1655688290000|2022-06-20 01:24:50|94.5|93.2|94.49|93.19|94.5|93.2|94.49|93.19|2
1655688300000|2022-06-20 01:25:00|94.5|93.2|94.43|93.13|94.5|93.2|94.43|93.13|7
1655688320000|2022-06-20 01:25:20|94.44|93.14|94.47|93.17|94.48|93.18|94.44|93.14|9
1655688330000|2022-06-20 01:25:30|94.48|93.18|94.48|93.18|94.52|93.22|94.44|93.14|11
1655688340000|2022-06-20 01:25:40|94.5|93.2|94.48|93.18|94.5|93.2|94.48|93.18|2
1655688350000|2022-06-20 01:25:50|94.5|93.2|94.5|93.2|94.5|93.2|94.48|93.18|10
1655688360000|2022-06-20 01:26:00|94.48|93.18|94.49|93.19|94.5|93.2|94.48|93.18|6
1655688370000|2022-06-20 01:26:10|94.5|93.2|94.48|93.18|94.51|93.21|94.46|93.16|10
1655688380000|2022-06-20 01:26:20|94.47|93.17|94.43|93.13|94.47|93.17|94.42|93.12|7
1655688390000|2022-06-20 01:26:30|94.42|93.12|94.4|93.1|94.42|93.12|94.39|93.09|5
1655688400000|2022-06-20 01:26:40|94.41|93.11|94.41|93.11|94.42|93.12|94.41|93.11|5
1655688410000|2022-06-20 01:26:50|94.42|93.12|94.42|93.12|94.42|93.12|94.42|93.12|1
1655688420000|2022-06-20 01:27:00|94.41|93.11|94.41|93.11|94.41|93.11|94.41|93.11|1
1655688430000|2022-06-20 01:27:10|94.4|93.1|94.4|93.1|94.41|93.11|94.4|93.1|5
1655688440000|2022-06-20 01:27:20|94.39|93.09|94.4|93.1|94.41|93.11|94.39|93.09|4
1655688450000|2022-06-20 01:27:30|94.39|93.09|94.36|93.06|94.39|93.09|94.36|93.06|8
1655688460000|2022-06-20 01:27:40|94.34|93.04|94.34|93.04|94.34|93.04|94.33|93.03|3
1655688470000|2022-06-20 01:27:50|94.33|93.03|94.42|93.12|94.42|93.12|94.33|93.03|6
1655688480000|2022-06-20 01:28:00|94.43|93.13|94.46|93.16|94.46|93.16|94.43|93.13|2
1655688490000|2022-06-20 01:28:10|94.47|93.17|94.49|93.19|94.5|93.2|94.47|93.17|10
1655688500000|2022-06-20 01:28:20|94.47|93.17|94.48|93.18|94.5|93.2|94.47|93.17|7
1655688510000|2022-06-20 01:28:30|94.49|93.19|94.49|93.19|94.5|93.2|94.49|93.19|3
1655688520000|2022-06-20 01:28:40|94.48|93.18|94.42|93.12|94.48|93.18|94.42|93.12|7
1655688530000|2022-06-20 01:28:50|94.41|93.11|94.36|93.06|94.41|93.11|94.35|93.05|9
1655688540000|2022-06-20 01:29:00|94.33|93.03|94.31|93.01|94.33|93.03|94.3|93|8
1655688550000|2022-06-20 01:29:10|94.3|93|94.48|93.18|94.48|93.18|94.26|92.96|15
1655688560000|2022-06-20 01:29:20|94.49|93.19|94.87|93.57|94.87|93.57|94.49|93.19|18
1655688570000|2022-06-20 01:29:30|94.89|93.59|94.8|93.5|94.89|93.59|94.75|93.45|12
1655688580000|2022-06-20 01:29:40|94.73|93.43|94.74|93.44|94.75|93.45|94.72|93.42|4
1655688590000|2022-06-20 01:29:50|94.73|93.43|94.73|93.43|94.73|93.43|94.73|93.43|1
1655688600000|2022-06-20 01:30:00|94.72|93.42|94.57|93.27|94.72|93.42|94.57|93.27|12
1655688610000|2022-06-20 01:30:10|94.58|93.28|94.62|93.32|94.62|93.32|94.56|93.26|12
1655688620000|2022-06-20 01:30:20|94.63|93.33|94.82|93.52|94.82|93.52|94.63|93.33|10
1655688630000|2022-06-20 01:30:30|94.79|93.49|94.78|93.48|94.79|93.49|94.77|93.47|4
1655688640000|2022-06-20 01:30:40|94.79|93.49|94.79|93.49|94.79|93.49|94.77|93.47|5
1655688650000|2022-06-20 01:30:50|94.77|93.47|94.79|93.49|94.79|93.49|94.77|93.47|2
1655688660000|2022-06-20 01:31:00|94.78|93.48|94.75|93.45|94.79|93.49|94.73|93.43|8
1655688670000|2022-06-20 01:31:10|94.79|93.49|94.78|93.48|94.8|93.5|94.74|93.44|17
1655688680000|2022-06-20 01:31:20|94.8|93.5|94.79|93.49|94.8|93.5|94.74|93.44|7
1655688690000|2022-06-20 01:31:30|94.78|93.48|94.74|93.44|94.8|93.5|94.74|93.44|4
1655688700000|2022-06-20 01:31:40|94.73|93.43|94.72|93.42|94.73|93.43|94.72|93.42|2
1655688720000|2022-06-20 01:32:00|94.71|93.41|94.7|93.4|94.71|93.41|94.7|93.4|2
1655688740000|2022-06-20 01:32:20|94.65|93.35|94.59|93.29|94.65|93.35|94.56|93.26|12
1655688750000|2022-06-20 01:32:30|94.6|93.3|94.64|93.34|94.64|93.34|94.6|93.3|5
1655688780000|2022-06-20 01:33:00|94.61|93.31|94.62|93.32|94.62|93.32|94.61|93.31|2
1655688790000|2022-06-20 01:33:10|94.61|93.31|94.6|93.3|94.61|93.31|94.6|93.3|2
1655688800000|2022-06-20 01:33:20|94.61|93.31|94.64|93.34|94.64|93.34|94.61|93.31|3
1655688810000|2022-06-20 01:33:30|94.63|93.33|94.62|93.32|94.63|93.33|94.6|93.3|9
1655688820000|2022-06-20 01:33:40|94.63|93.33|94.63|93.33|94.63|93.33|94.63|93.33|1
1655688830000|2022-06-20 01:33:50|94.62|93.32|94.62|93.32|94.64|93.34|94.6|93.3|9
1655688840000|2022-06-20 01:34:00|94.59|93.29|94.63|93.33|94.63|93.33|94.57|93.27|10
1655688850000|2022-06-20 01:34:10|94.62|93.32|94.64|93.34|94.64|93.34|94.62|93.32|5
1655688860000|2022-06-20 01:34:20|94.63|93.33|94.64|93.34|94.64|93.34|94.63|93.33|2
1655688870000|2022-06-20 01:34:30|94.63|93.33|94.64|93.34|94.64|93.34|94.63|93.33|2
1655688890000|2022-06-20 01:34:50|94.65|93.35|94.65|93.35|94.65|93.35|94.65|93.35|1
1655688900000|2022-06-20 01:35:00|94.66|93.36|94.74|93.44|94.79|93.49|94.66|93.36|13
1655688910000|2022-06-20 01:35:10|94.72|93.42|94.6|93.3|94.73|93.43|94.6|93.3|8
1655688920000|2022-06-20 01:35:20|94.58|93.28|94.54|93.24|94.58|93.28|94.54|93.24|7
1655688940000|2022-06-20 01:35:40|94.56|93.26|94.57|93.27|94.57|93.27|94.56|93.26|2
1655688950000|2022-06-20 01:35:50|94.61|93.31|94.63|93.33|94.63|93.33|94.61|93.31|3
1655688960000|2022-06-20 01:36:00|94.62|93.32|94.56|93.26|94.64|93.34|94.56|93.26|10
1655688970000|2022-06-20 01:36:10|94.55|93.25|94.54|93.24|94.55|93.25|94.52|93.22|4
1655688980000|2022-06-20 01:36:20|94.55|93.25|94.6|93.3|94.6|93.3|94.55|93.25|4
1655688990000|2022-06-20 01:36:30|94.59|93.29|94.56|93.26|94.6|93.3|94.56|93.26|6
1655689000000|2022-06-20 01:36:40|94.57|93.27|94.57|93.27|94.6|93.3|94.56|93.26|6
1655689010000|2022-06-20 01:36:50|94.56|93.26|94.57|93.27|94.57|93.27|94.53|93.23|6
1655689020000|2022-06-20 01:37:00|94.56|93.26|94.55|93.25|94.56|93.26|94.55|93.25|2
1655689030000|2022-06-20 01:37:10|94.54|93.24|94.52|93.22|94.54|93.24|94.51|93.21|13
1655689040000|2022-06-20 01:37:20|94.53|93.23|94.54|93.24|94.54|93.24|94.53|93.23|2
1655689050000|2022-06-20 01:37:30|94.53|93.23|94.53|93.23|94.55|93.25|94.53|93.23|4
1655689060000|2022-06-20 01:37:40|94.54|93.24|94.52|93.22|94.54|93.24|94.52|93.22|5
1655689070000|2022-06-20 01:37:50|94.53|93.23|94.52|93.22|94.53|93.23|94.51|93.21|8
1655689080000|2022-06-20 01:38:00|94.5|93.2|94.4|93.1|94.52|93.22|94.4|93.1|11
1655689090000|2022-06-20 01:38:10|94.41|93.11|94.38|93.08|94.41|93.11|94.32|93.02|18
1655689100000|2022-06-20 01:38:20|94.39|93.09|94.36|93.06|94.41|93.11|94.36|93.06|8
1655689110000|2022-06-20 01:38:30|94.38|93.08|94.38|93.08|94.38|93.08|94.35|93.05|7
1655689120000|2022-06-20 01:38:40|94.4|93.1|94.42|93.12|94.43|93.13|94.35|93.05|12
1655689130000|2022-06-20 01:38:50|94.44|93.14|94.42|93.12|94.44|93.14|94.41|93.11|7
1655689140000|2022-06-20 01:39:00|94.41|93.11|94.43|93.13|94.43|93.13|94.41|93.11|4
1655689150000|2022-06-20 01:39:10|94.44|93.14|94.45|93.15|94.45|93.15|94.43|93.13|4
1655689160000|2022-06-20 01:39:20|94.48|93.18|94.44|93.14|94.53|93.23|94.44|93.14|10
1655689170000|2022-06-20 01:39:30|94.45|93.15|94.41|93.11|94.45|93.15|94.38|93.08|11
1655689180000|2022-06-20 01:39:40|94.4|93.1|94.31|93.01|94.4|93.1|94.31|93.01|7
1655689190000|2022-06-20 01:39:50|94.29|92.99|94.28|92.98|94.31|93.01|94.28|92.98|6
1655689200000|2022-06-20 01:40:00|94.27|92.97|94.27|92.97|94.28|92.98|94.26|92.96|6
1655689210000|2022-06-20 01:40:10|94.26|92.96|94.26|92.96|94.26|92.96|94.26|92.96|1
1655689220000|2022-06-20 01:40:20|94.27|92.97|94.2|92.9|94.27|92.97|94.2|92.9|7
1655689230000|2022-06-20 01:40:30|94.14|92.84|94.15|92.85|94.15|92.85|94.1|92.8|11
1655689240000|2022-06-20 01:40:40|94.16|92.86|94.1|92.8|94.16|92.86|94.09|92.79|13
1655689250000|2022-06-20 01:40:50|94.09|92.79|94.01|92.71|94.09|92.79|94.01|92.71|15
1655689260000|2022-06-20 01:41:00|94.02|92.72|94.06|92.76|94.12|92.82|94.02|92.72|12
1655689270000|2022-06-20 01:41:10|94.04|92.74|94.02|92.72|94.07|92.77|94.01|92.71|11
1655689280000|2022-06-20 01:41:20|94.03|92.73|94.04|92.74|94.07|92.77|94.03|92.73|6
1655689290000|2022-06-20 01:41:30|94.06|92.76|94.15|92.85|94.16|92.86|94.06|92.76|8
1655689300000|2022-06-20 01:41:40|94.16|92.86|94.16|92.86|94.16|92.86|94.15|92.85|5
1655689310000|2022-06-20 01:41:50|94.15|92.85|94.17|92.87|94.17|92.87|94.15|92.85|4
1655689320000|2022-06-20 01:42:00|94.16|92.86|94.15|92.85|94.16|92.86|94.13|92.83|6
1655689330000|2022-06-20 01:42:10|94.14|92.84|94.14|92.84|94.14|92.84|94.14|92.84|1
1655689340000|2022-06-20 01:42:20|94.15|92.85|94.26|92.96|94.26|92.96|94.15|92.85|5
1655689350000|2022-06-20 01:42:30|94.27|92.97|94.28|92.98|94.28|92.98|94.27|92.97|2
1655689360000|2022-06-20 01:42:40|94.27|92.97|94.27|92.97|94.28|92.98|94.25|92.95|9
1655689370000|2022-06-20 01:42:50|94.29|92.99|94.25|92.95|94.29|92.99|94.25|92.95|4
1655689380000|2022-06-20 01:43:00|94.27|92.97|94.27|92.97|94.28|92.98|94.26|92.96|6
1655689390000|2022-06-20 01:43:10|94.24|92.94|94.26|92.96|94.27|92.97|94.23|92.93|7
1655689400000|2022-06-20 01:43:20|94.23|92.93|94.22|92.92|94.23|92.93|94.18|92.88|12
1655689410000|2022-06-20 01:43:30|94.21|92.91|94.22|92.92|94.22|92.92|94.2|92.9|4
1655689420000|2022-06-20 01:43:40|94.21|92.91|94.22|92.92|94.23|92.93|94.21|92.91|6
1655689430000|2022-06-20 01:43:50|94.24|92.94|94.24|92.94|94.24|92.94|94.24|92.94|1
1655689440000|2022-06-20 01:44:00|94.23|92.93|94.17|92.87|94.23|92.93|94.17|92.87|10
1655689450000|2022-06-20 01:44:10|94.15|92.85|94.14|92.84|94.15|92.85|94.14|92.84|4
1655689460000|2022-06-20 01:44:20|94.15|92.85|94.23|92.93|94.23|92.93|94.15|92.85|8
1655689470000|2022-06-20 01:44:30|94.22|92.92|94.22|92.92|94.23|92.93|94.18|92.88|11
1655689480000|2022-06-20 01:44:40|94.23|92.93|94.18|92.88|94.23|92.93|94.18|92.88|6
1655689490000|2022-06-20 01:44:50|94.19|92.89|94.22|92.92|94.22|92.92|94.17|92.87|5
1655689500000|2022-06-20 01:45:00|94.21|92.91|94.24|92.94|94.25|92.95|94.21|92.91|5
1655689510000|2022-06-20 01:45:10|94.25|92.95|94.26|92.96|94.27|92.97|94.24|92.94|7
1655689520000|2022-06-20 01:45:20|94.25|92.95|94.27|92.97|94.28|92.98|94.23|92.93|8
1655689540000|2022-06-20 01:45:40|94.28|92.98|94.26|92.96|94.28|92.98|94.25|92.95|9
1655689550000|2022-06-20 01:45:50|94.25|92.95|94.21|92.91|94.25|92.95|94.19|92.89|10
1655689560000|2022-06-20 01:46:00|94.18|92.88|94.17|92.87|94.19|92.89|94.15|92.85|6
1655689570000|2022-06-20 01:46:10|94.14|92.84|94.16|92.86|94.19|92.89|94.12|92.82|13
1655689580000|2022-06-20 01:46:20|94.15|92.85|94.12|92.82|94.15|92.85|94.09|92.79|8
1655689590000|2022-06-20 01:46:30|94.11|92.81|94.12|92.82|94.12|92.82|94.08|92.78|13
1655689600000|2022-06-20 01:46:40|94.13|92.83|94.14|92.84|94.14|92.84|94.13|92.83|4
1655689610000|2022-06-20 01:46:50|94.13|92.83|94.12|92.82|94.13|92.83|94.11|92.81|3
1655689620000|2022-06-20 01:47:00|94.11|92.81|94.09|92.79|94.13|92.83|94.09|92.79|12
1655689630000|2022-06-20 01:47:10|94.1|92.8|94.11|92.81|94.13|92.83|94.1|92.8|10
1655689640000|2022-06-20 01:47:20|94.12|92.82|94.09|92.79|94.14|92.84|94.09|92.79|10
1655689650000|2022-06-20 01:47:30|94.1|92.8|94.11|92.81|94.11|92.81|94.09|92.79|5
1655689660000|2022-06-20 01:47:40|94.1|92.8|94.09|92.79|94.11|92.81|94.09|92.79|5
1655689670000|2022-06-20 01:47:50|94.11|92.81|94.11|92.81|94.13|92.83|94.1|92.8|4
1655689680000|2022-06-20 01:48:00|94.1|92.8|94.08|92.78|94.1|92.8|94.07|92.77|6
1655689690000|2022-06-20 01:48:10|94.12|92.82|94.15|92.85|94.15|92.85|94.12|92.82|6
1655689700000|2022-06-20 01:48:20|94.14|92.84|94.11|92.81|94.16|92.86|94.1|92.8|9
1655689710000|2022-06-20 01:48:30|94.12|92.82|94.13|92.83|94.13|92.83|94.11|92.81|3
1655689720000|2022-06-20 01:48:40|94.12|92.82|94.09|92.79|94.13|92.83|94.09|92.79|4
1655689730000|2022-06-20 01:48:50|94.1|92.8|94.11|92.81|94.12|92.82|94.1|92.8|3
1655689740000|2022-06-20 01:49:00|94.1|92.8|94.1|92.8|94.11|92.81|94.09|92.79|4
1655689750000|2022-06-20 01:49:10|94.09|92.79|94.11|92.81|94.11|92.81|94.08|92.78|4
1655689760000|2022-06-20 01:49:20|94.09|92.79|94.12|92.82|94.15|92.85|94.09|92.79|8
1655689770000|2022-06-20 01:49:30|94.11|92.81|94.11|92.81|94.11|92.81|94.11|92.81|1
1655689780000|2022-06-20 01:49:40|94.12|92.82|94.08|92.78|94.12|92.82|94.07|92.77|12
1655689790000|2022-06-20 01:49:50|94.07|92.77|93.97|92.67|94.07|92.77|93.97|92.67|10
1655689800000|2022-06-20 01:50:00|93.95|92.65|93.98|92.68|93.99|92.69|93.95|92.65|12
1655689810000|2022-06-20 01:50:10|93.96|92.66|93.92|92.62|93.97|92.67|93.89|92.59|14
1655689820000|2022-06-20 01:50:20|93.91|92.61|93.93|92.63|93.94|92.64|93.91|92.61|15
1655689830000|2022-06-20 01:50:30|93.92|92.62|93.9|92.6|93.92|92.62|93.88|92.58|6
1655689840000|2022-06-20 01:50:40|93.88|92.58|93.89|92.59|93.89|92.59|93.87|92.57|10
1655689850000|2022-06-20 01:50:50|93.87|92.57|93.86|92.56|93.92|92.62|93.82|92.52|11
1655689860000|2022-06-20 01:51:00|93.85|92.55|93.85|92.55|93.87|92.57|93.85|92.55|9
1655689870000|2022-06-20 01:51:10|93.86|92.56|93.85|92.55|93.86|92.56|93.85|92.55|2
1655689880000|2022-06-20 01:51:20|93.86|92.56|93.84|92.54|93.86|92.56|93.82|92.52|7
1655689890000|2022-06-20 01:51:30|93.85|92.55|93.91|92.61|93.91|92.61|93.84|92.54|8
1655689900000|2022-06-20 01:51:40|93.9|92.6|93.91|92.61|93.91|92.61|93.9|92.6|2
1655689910000|2022-06-20 01:51:50|93.92|92.62|93.88|92.58|93.92|92.62|93.88|92.58|9
1655689920000|2022-06-20 01:52:00|93.87|92.57|93.86|92.56|93.89|92.59|93.86|92.56|4
1655689930000|2022-06-20 01:52:10|93.88|92.58|93.88|92.58|93.89|92.59|93.87|92.57|5
1655689940000|2022-06-20 01:52:20|93.9|92.6|93.92|92.62|93.92|92.62|93.89|92.59|12
1655689960000|2022-06-20 01:52:40|93.97|92.67|94.01|92.71|94.04|92.74|93.97|92.67|7
1655689970000|2022-06-20 01:52:50|94.04|92.74|93.94|92.64|94.04|92.74|93.93|92.63|8
1655689980000|2022-06-20 01:53:00|93.93|92.63|93.91|92.61|93.94|92.64|93.91|92.61|9
1655689990000|2022-06-20 01:53:10|93.92|92.62|93.92|92.62|93.93|92.63|93.92|92.62|3
1655690000000|2022-06-20 01:53:20|93.93|92.63|93.85|92.55|93.93|92.63|93.85|92.55|11
1655690010000|2022-06-20 01:53:30|93.84|92.54|93.8|92.5|93.84|92.54|93.8|92.5|7
1655690020000|2022-06-20 01:53:40|93.81|92.51|93.67|92.37|93.81|92.51|93.67|92.37|10
1655690030000|2022-06-20 01:53:50|93.68|92.38|93.88|92.58|93.89|92.59|93.67|92.37|10
1655690040000|2022-06-20 01:54:00|93.89|92.59|93.97|92.67|93.97|92.67|93.88|92.58|6
1655690050000|2022-06-20 01:54:10|93.96|92.66|94.01|92.71|94.09|92.79|93.96|92.66|9
1655690060000|2022-06-20 01:54:20|94.04|92.74|94.02|92.72|94.09|92.79|94|92.7|8
1655690070000|2022-06-20 01:54:30|94|92.7|94.06|92.76|94.06|92.76|93.99|92.69|15
1655690080000|2022-06-20 01:54:40|94.05|92.75|94.09|92.79|94.09|92.79|94.02|92.72|12
1655690090000|2022-06-20 01:54:50|94.07|92.77|94.27|92.97|94.27|92.97|94.07|92.77|12
1655690100000|2022-06-20 01:55:00|94.24|92.94|94.24|92.94|94.27|92.97|94.24|92.94|3
1655690110000|2022-06-20 01:55:10|94.25|92.95|94.25|92.95|94.25|92.95|94.25|92.95|1
1655690120000|2022-06-20 01:55:20|94.22|92.92|94.18|92.88|94.22|92.92|94.16|92.86|10
1655690130000|2022-06-20 01:55:30|94.21|92.91|94.23|92.93|94.23|92.93|94.16|92.86|14
1655690140000|2022-06-20 01:55:40|94.24|92.94|94.27|92.97|94.27|92.97|94.23|92.93|4
1655690150000|2022-06-20 01:55:50|94.26|92.96|94.39|93.09|94.39|93.09|94.26|92.96|6
1655690160000|2022-06-20 01:56:00|94.33|93.03|94.4|93.1|94.4|93.1|94.33|93.03|8
1655690170000|2022-06-20 01:56:10|94.39|93.09|94.41|93.11|94.41|93.11|94.39|93.09|5
1655690180000|2022-06-20 01:56:20|94.4|93.1|94.44|93.14|94.45|93.15|94.4|93.1|5
1655690190000|2022-06-20 01:56:30|94.43|93.13|94.42|93.12|94.44|93.14|94.41|93.11|6
1655690200000|2022-06-20 01:56:40|94.43|93.13|94.43|93.13|94.43|93.13|94.42|93.12|3
1655690210000|2022-06-20 01:56:50|94.47|93.17|94.44|93.14|94.47|93.17|94.42|93.12|9
1655690220000|2022-06-20 01:57:00|94.42|93.12|94.42|93.12|94.42|93.12|94.41|93.11|3
1655690230000|2022-06-20 01:57:10|94.41|93.11|94.42|93.12|94.42|93.12|94.41|93.11|8
1655690240000|2022-06-20 01:57:20|94.43|93.13|94.44|93.14|94.45|93.15|94.43|93.13|4
1655690250000|2022-06-20 01:57:30|94.42|93.12|94.44|93.14|94.44|93.14|94.42|93.12|2
1655690260000|2022-06-20 01:57:40|94.42|93.12|94.42|93.12|94.45|93.15|94.42|93.12|3
1655690270000|2022-06-20 01:57:50|94.41|93.11|94.41|93.11|94.42|93.12|94.41|93.11|5
1655690280000|2022-06-20 01:58:00|94.42|93.12|94.42|93.12|94.42|93.12|94.41|93.11|3
1655690290000|2022-06-20 01:58:10|94.41|93.11|94.42|93.12|94.42|93.12|94.41|93.11|2
1655690300000|2022-06-20 01:58:20|94.41|93.11|94.42|93.12|94.42|93.12|94.41|93.11|2
1655690310000|2022-06-20 01:58:30|94.41|93.11|94.42|93.12|94.47|93.17|94.41|93.11|5
1655690330000|2022-06-20 01:58:50|94.47|93.17|94.41|93.11|94.47|93.17|94.41|93.11|7
1655690340000|2022-06-20 01:59:00|94.42|93.12|94.42|93.12|94.42|93.12|94.41|93.11|7
1655690350000|2022-06-20 01:59:10|94.41|93.11|94.42|93.12|94.42|93.12|94.41|93.11|2
1655690360000|2022-06-20 01:59:20|94.41|93.11|94.41|93.11|94.42|93.12|94.41|93.11|3
1655690370000|2022-06-20 01:59:30|94.42|93.12|94.42|93.12|94.42|93.12|94.42|93.12|1
1655690390000|2022-06-20 01:59:50|94.41|93.11|94.42|93.12|94.42|93.12|94.41|93.11|2
1655690400000|2022-06-20 02:00:00|94.41|93.11|94.42|93.12|94.42|93.12|94.41|93.11|4
1655690410000|2022-06-20 02:00:10|94.41|93.11|94.42|93.12|94.42|93.12|94.41|93.11|4
1655690430000|2022-06-20 02:00:30|94.43|93.13|94.52|93.22|94.52|93.22|94.43|93.13|6
1655690440000|2022-06-20 02:00:40|94.53|93.23|94.54|93.24|94.54|93.24|94.53|93.23|2
1655690450000|2022-06-20 02:00:50|94.53|93.23|94.6|93.3|94.61|93.31|94.53|93.23|7
1655690460000|2022-06-20 02:01:00|94.61|93.31|94.82|93.52|94.82|93.52|94.61|93.31|8
1655690470000|2022-06-20 02:01:10|94.83|93.53|94.91|93.61|94.91|93.61|94.83|93.53|7
1655690480000|2022-06-20 02:01:20|94.9|93.6|94.9|93.6|94.91|93.61|94.87|93.57|13
1655690490000|2022-06-20 02:01:30|94.89|93.59|94.88|93.58|94.91|93.61|94.87|93.57|8
1655690500000|2022-06-20 02:01:40|94.87|93.57|94.79|93.49|94.88|93.58|94.75|93.45|8
1655690510000|2022-06-20 02:01:50|94.77|93.47|94.83|93.53|94.83|93.53|94.77|93.47|6
1655690520000|2022-06-20 02:02:00|94.82|93.52|94.8|93.5|94.82|93.52|94.79|93.49|5
1655690530000|2022-06-20 02:02:10|94.75|93.45|94.74|93.44|94.79|93.49|94.74|93.44|5
1655690540000|2022-06-20 02:02:20|94.7|93.4|94.72|93.42|94.72|93.42|94.7|93.4|4
1655690550000|2022-06-20 02:02:30|94.7|93.4|94.7|93.4|94.72|93.42|94.7|93.4|5
1655690560000|2022-06-20 02:02:40|94.69|93.39|94.72|93.42|94.72|93.42|94.69|93.39|9
1655690570000|2022-06-20 02:02:50|94.71|93.41|94.72|93.42|94.73|93.43|94.71|93.41|8
1655690580000|2022-06-20 02:03:00|94.71|93.41|94.72|93.42|94.72|93.42|94.71|93.41|2
1655690590000|2022-06-20 02:03:10|94.76|93.46|94.76|93.46|94.77|93.47|94.76|93.46|3
1655690600000|2022-06-20 02:03:20|94.75|93.45|94.74|93.44|94.78|93.48|94.74|93.44|4
1655690610000|2022-06-20 02:03:30|94.73|93.43|94.72|93.42|94.73|93.43|94.72|93.42|2
1655690620000|2022-06-20 02:03:40|94.71|93.41|94.74|93.44|94.75|93.45|94.71|93.41|6
1655690630000|2022-06-20 02:03:50|94.78|93.48|94.82|93.52|94.83|93.53|94.73|93.43|9
1655690640000|2022-06-20 02:04:00|94.83|93.53|94.83|93.53|94.85|93.55|94.82|93.52|8
1655690650000|2022-06-20 02:04:10|94.84|93.54|94.88|93.58|94.88|93.58|94.83|93.53|5
1655690670000|2022-06-20 02:04:30|94.86|93.56|94.84|93.54|94.86|93.56|94.83|93.53|7
1655690680000|2022-06-20 02:04:40|94.83|93.53|94.83|93.53|94.83|93.53|94.83|93.53|1
1655690690000|2022-06-20 02:04:50|94.82|93.52|94.81|93.51|94.82|93.52|94.8|93.5|5
1655690700000|2022-06-20 02:05:00|94.8|93.5|94.83|93.53|94.86|93.56|94.77|93.47|14
1655690710000|2022-06-20 02:05:10|94.86|93.56|94.83|93.53|94.86|93.56|94.83|93.53|3
1655690720000|2022-06-20 02:05:20|94.84|93.54|94.84|93.54|94.84|93.54|94.82|93.52|5
1655690730000|2022-06-20 02:05:30|94.87|93.57|94.87|93.57|94.87|93.57|94.87|93.57|1
1655690740000|2022-06-20 02:05:40|94.85|93.55|94.87|93.57|94.87|93.57|94.85|93.55|2
1655690750000|2022-06-20 02:05:50|94.85|93.55|94.89|93.59|94.91|93.61|94.85|93.55|5
1655690760000|2022-06-20 02:06:00|94.9|93.6|94.93|93.63|94.94|93.64|94.9|93.6|5
1655690770000|2022-06-20 02:06:10|94.95|93.65|94.97|93.67|94.99|93.69|94.95|93.65|9
1655690780000|2022-06-20 02:06:20|94.96|93.66|95.17|93.87|95.17|93.87|94.96|93.66|13
1655690790000|2022-06-20 02:06:30|95.18|93.88|95.33|94.03|95.34|94.04|95.18|93.88|17
1655690800000|2022-06-20 02:06:40|95.34|94.04|95.25|93.95|95.34|94.04|95.25|93.95|10
1655690810000|2022-06-20 02:06:50|95.27|93.97|95.44|94.14|95.44|94.14|95.27|93.97|13
1655690820000|2022-06-20 02:07:00|95.45|94.15|95.3|94|95.45|94.15|95.3|94|17
1655690830000|2022-06-20 02:07:10|95.27|93.97|95.29|93.99|95.3|94|95.27|93.97|3
1655690840000|2022-06-20 02:07:20|95.28|93.98|95.34|94.04|95.34|94.04|95.27|93.97|9
1655690850000|2022-06-20 02:07:30|95.32|94.02|95.23|93.93|95.33|94.03|95.22|93.92|16
1655690860000|2022-06-20 02:07:40|95.24|93.94|95.22|93.92|95.24|93.94|95.22|93.92|6
1655690870000|2022-06-20 02:07:50|95.23|93.93|95.23|93.93|95.24|93.94|95.22|93.92|10
1655690880000|2022-06-20 02:08:00|95.22|93.92|95.23|93.93|95.24|93.94|95.22|93.92|6
1655690890000|2022-06-20 02:08:10|95.24|93.94|95.13|93.83|95.24|93.94|95.13|93.83|16
1655690900000|2022-06-20 02:08:20|95.12|93.82|95.07|93.77|95.12|93.82|95.01|93.71|12
1655690910000|2022-06-20 02:08:30|95.08|93.78|95.01|93.71|95.08|93.78|94.99|93.69|12
1655690920000|2022-06-20 02:08:40|95.02|93.72|95.13|93.83|95.13|93.83|95|93.7|11
1655690930000|2022-06-20 02:08:50|95.14|93.84|95.14|93.84|95.17|93.87|95.13|93.83|7
1655690940000|2022-06-20 02:09:00|95.13|93.83|95.13|93.83|95.13|93.83|95.1|93.8|6
1655690950000|2022-06-20 02:09:10|95.12|93.82|95.19|93.89|95.19|93.89|95.09|93.79|11
1655690960000|2022-06-20 02:09:20|95.18|93.88|95.17|93.87|95.18|93.88|95.13|93.83|10
1655690970000|2022-06-20 02:09:30|95.14|93.84|95.18|93.88|95.18|93.88|95.14|93.84|10
1655690980000|2022-06-20 02:09:40|95.15|93.85|95.19|93.89|95.19|93.89|95.15|93.85|4
1655690990000|2022-06-20 02:09:50|95.18|93.88|95.29|93.99|95.3|94|95.18|93.88|9
1655691000000|2022-06-20 02:10:00|95.3|94|95.17|93.87|95.3|94|95.17|93.87|11
1655691010000|2022-06-20 02:10:10|95.19|93.89|95.24|93.94|95.25|93.95|95.19|93.89|8
1655691020000|2022-06-20 02:10:20|95.23|93.93|95.17|93.87|95.27|93.97|95.17|93.87|13
1655691030000|2022-06-20 02:10:30|95.15|93.85|95.09|93.79|95.15|93.85|95.09|93.79|11
1655691040000|2022-06-20 02:10:40|95.08|93.78|95.13|93.83|95.13|93.83|95.05|93.75|8
1655691050000|2022-06-20 02:10:50|95.12|93.82|95.2|93.9|95.2|93.9|95.12|93.82|8
1655691060000|2022-06-20 02:11:00|95.19|93.89|95.19|93.89|95.19|93.89|95.17|93.87|9
1655691070000|2022-06-20 02:11:10|95.2|93.9|95.14|93.84|95.22|93.92|95.13|93.83|14
1655691080000|2022-06-20 02:11:20|95.12|93.82|95.1|93.8|95.13|93.83|95.08|93.78|6
1655691090000|2022-06-20 02:11:30|95.09|93.79|95.06|93.76|95.09|93.79|95.05|93.75|6
1655691110000|2022-06-20 02:11:50|95.12|93.82|95.13|93.83|95.13|93.83|95.09|93.79|10
1655691120000|2022-06-20 02:12:00|95.11|93.81|95.12|93.82|95.13|93.83|95.1|93.8|6
1655691130000|2022-06-20 02:12:10|95.11|93.81|95.05|93.75|95.13|93.83|95.05|93.75|14
1655691140000|2022-06-20 02:12:20|95.04|93.74|95.01|93.71|95.04|93.74|94.99|93.69|9
1655691150000|2022-06-20 02:12:30|94.99|93.69|94.98|93.68|95.02|93.72|94.98|93.68|12
1655691160000|2022-06-20 02:12:40|94.99|93.69|95|93.7|95|93.7|94.97|93.67|5
1655691170000|2022-06-20 02:12:50|94.99|93.69|95|93.7|95.01|93.71|94.95|93.65|9
1655691180000|2022-06-20 02:13:00|94.99|93.69|94.96|93.66|94.99|93.69|94.96|93.66|4
1655691190000|2022-06-20 02:13:10|95.01|93.71|94.99|93.69|95.01|93.71|94.95|93.65|5
1655691200000|2022-06-20 02:13:20|95.01|93.71|95.03|93.73|95.04|93.74|95|93.7|6
1655691210000|2022-06-20 02:13:30|95.01|93.71|95.01|93.71|95.01|93.71|95.01|93.71|1
1655691230000|2022-06-20 02:13:50|95.02|93.72|95.01|93.71|95.02|93.72|95.01|93.71|2
1655691240000|2022-06-20 02:14:00|95|93.7|95.01|93.71|95.01|93.71|95|93.7|2
1655691250000|2022-06-20 02:14:10|95|93.7|95.01|93.71|95.01|93.71|95|93.7|4
1655691270000|2022-06-20 02:14:30|95|93.7|95.02|93.72|95.02|93.72|95|93.7|3
1655691280000|2022-06-20 02:14:40|95.01|93.71|95.01|93.71|95.01|93.71|95.01|93.71|1
1655691290000|2022-06-20 02:14:50|95|93.7|94.99|93.69|95|93.7|94.99|93.69|2
1655691300000|2022-06-20 02:15:00|94.98|93.68|94.98|93.68|95.04|93.74|94.97|93.67|12
1655691310000|2022-06-20 02:15:10|94.96|93.66|94.92|93.62|94.96|93.66|94.92|93.62|6
1655691320000|2022-06-20 02:15:20|94.91|93.61|94.9|93.6|94.91|93.61|94.89|93.59|4
1655691330000|2022-06-20 02:15:30|94.89|93.59|94.9|93.6|94.91|93.61|94.89|93.59|4
1655691340000|2022-06-20 02:15:40|94.89|93.59|94.79|93.49|94.9|93.6|94.79|93.49|8
1655691350000|2022-06-20 02:15:50|94.78|93.48|94.78|93.48|94.79|93.49|94.75|93.45|7
1655691360000|2022-06-20 02:16:00|94.8|93.5|94.79|93.49|94.82|93.52|94.75|93.45|9
1655691370000|2022-06-20 02:16:10|94.76|93.46|94.79|93.49|94.81|93.51|94.76|93.46|4
1655691380000|2022-06-20 02:16:20|94.83|93.53|94.82|93.52|94.84|93.54|94.79|93.49|9
1655691390000|2022-06-20 02:16:30|94.81|93.51|94.78|93.48|94.81|93.51|94.76|93.46|4
1655691400000|2022-06-20 02:16:40|94.79|93.49|94.8|93.5|94.82|93.52|94.76|93.46|8
1655691410000|2022-06-20 02:16:50|94.79|93.49|94.76|93.46|94.81|93.51|94.76|93.46|8
1655691420000|2022-06-20 02:17:00|94.77|93.47|94.79|93.49|94.8|93.5|94.77|93.47|6
1655691430000|2022-06-20 02:17:10|94.78|93.48|94.73|93.43|94.78|93.48|94.73|93.43|4
1655691440000|2022-06-20 02:17:20|94.74|93.44|94.76|93.46|94.79|93.49|94.74|93.44|5
1655691450000|2022-06-20 02:17:30|94.74|93.44|94.73|93.43|94.75|93.45|94.73|93.43|8
1655691460000|2022-06-20 02:17:40|94.69|93.39|94.73|93.43|94.74|93.44|94.69|93.39|8
1655691470000|2022-06-20 02:17:50|94.72|93.42|94.68|93.38|94.72|93.42|94.68|93.38|5
1655691480000|2022-06-20 02:18:00|94.67|93.37|94.7|93.4|94.71|93.41|94.67|93.37|4
1655691490000|2022-06-20 02:18:10|94.71|93.41|94.71|93.41|94.71|93.41|94.7|93.4|3
1655691500000|2022-06-20 02:18:20|94.72|93.42|94.72|93.42|94.72|93.42|94.72|93.42|1
1655691510000|2022-06-20 02:18:30|94.73|93.43|94.73|93.43|94.73|93.43|94.7|93.4|8
1655691520000|2022-06-20 02:18:40|94.74|93.44|94.74|93.44|94.74|93.44|94.74|93.44|1
1655691530000|2022-06-20 02:18:50|94.73|93.43|94.71|93.41|94.73|93.43|94.71|93.41|3
1655691540000|2022-06-20 02:19:00|94.68|93.38|94.74|93.44|94.74|93.44|94.68|93.38|8
1655691550000|2022-06-20 02:19:10|94.73|93.43|94.71|93.41|94.73|93.43|94.71|93.41|3
1655691560000|2022-06-20 02:19:20|94.73|93.43|94.72|93.42|94.73|93.43|94.69|93.39|4
1655691570000|2022-06-20 02:19:30|94.69|93.39|94.72|93.42|94.74|93.44|94.69|93.39|9
1655691580000|2022-06-20 02:19:40|94.73|93.43|94.72|93.42|94.73|93.43|94.69|93.39|4
1655691590000|2022-06-20 02:19:50|94.69|93.39|94.73|93.43|94.73|93.43|94.69|93.39|6
1655691600000|2022-06-20 02:20:00|94.72|93.42|94.74|93.44|94.75|93.45|94.72|93.42|8
1655691610000|2022-06-20 02:20:10|94.73|93.43|94.75|93.45|94.75|93.45|94.73|93.43|5
1655691620000|2022-06-20 02:20:20|94.76|93.46|94.81|93.51|94.81|93.51|94.76|93.46|5
1655691630000|2022-06-20 02:20:30|94.8|93.5|94.8|93.5|94.8|93.5|94.8|93.5|1
1655691640000|2022-06-20 02:20:40|94.81|93.51|94.78|93.48|94.81|93.51|94.73|93.43|11
1655691650000|2022-06-20 02:20:50|94.79|93.49|94.78|93.48|94.81|93.51|94.78|93.48|7
1655691660000|2022-06-20 02:21:00|94.74|93.44|94.79|93.49|94.79|93.49|94.74|93.44|4
1655691670000|2022-06-20 02:21:10|94.78|93.48|94.81|93.51|94.81|93.51|94.75|93.45|8
1655691680000|2022-06-20 02:21:20|94.8|93.5|94.81|93.51|94.81|93.51|94.8|93.5|4
1655691700000|2022-06-20 02:21:40|94.8|93.5|94.81|93.51|94.83|93.53|94.8|93.5|5
1655691710000|2022-06-20 02:21:50|94.8|93.5|94.8|93.5|94.8|93.5|94.76|93.46|4
1655691720000|2022-06-20 02:22:00|94.77|93.47|94.8|93.5|94.8|93.5|94.77|93.47|4
1655691730000|2022-06-20 02:22:10|94.77|93.47|94.8|93.5|94.81|93.51|94.77|93.47|10
1655691740000|2022-06-20 02:22:20|94.79|93.49|94.81|93.51|94.82|93.52|94.76|93.46|10
1655691750000|2022-06-20 02:22:30|94.78|93.48|94.79|93.49|94.8|93.5|94.77|93.47|8
1655691760000|2022-06-20 02:22:40|94.81|93.51|94.79|93.49|94.81|93.51|94.75|93.45|5
1655691770000|2022-06-20 02:22:50|94.76|93.46|94.78|93.48|94.78|93.48|94.76|93.46|2
1655691780000|2022-06-20 02:23:00|94.76|93.46|94.81|93.51|94.81|93.51|94.76|93.46|8
1655691790000|2022-06-20 02:23:10|94.8|93.5|94.8|93.5|94.82|93.52|94.76|93.46|6
1655691820000|2022-06-20 02:23:40|94.79|93.49|94.8|93.5|94.81|93.51|94.77|93.47|10
1655691830000|2022-06-20 02:23:50|94.81|93.51|94.81|93.51|94.82|93.52|94.77|93.47|9
1655691840000|2022-06-20 02:24:00|94.82|93.52|94.72|93.42|94.82|93.52|94.72|93.42|9
1655691850000|2022-06-20 02:24:10|94.71|93.41|94.64|93.34|94.71|93.41|94.64|93.34|4
1655691860000|2022-06-20 02:24:20|94.66|93.36|94.74|93.44|94.75|93.45|94.66|93.36|5
1655691880000|2022-06-20 02:24:40|94.73|93.43|94.53|93.23|94.73|93.43|94.53|93.23|13
1655691890000|2022-06-20 02:24:50|94.51|93.21|94.38|93.08|94.53|93.23|94.38|93.08|16
1655691900000|2022-06-20 02:25:00|94.39|93.09|94.32|93.02|94.39|93.09|94.26|92.96|18
1655691910000|2022-06-20 02:25:10|94.33|93.03|94.39|93.09|94.4|93.1|94.33|93.03|9
1655691920000|2022-06-20 02:25:20|94.4|93.1|94.43|93.13|94.43|93.13|94.4|93.1|2
1655691930000|2022-06-20 02:25:30|94.48|93.18|94.44|93.14|94.48|93.18|94.44|93.14|3
1655691940000|2022-06-20 02:25:40|94.42|93.12|94.38|93.08|94.42|93.12|94.36|93.06|8
1655691950000|2022-06-20 02:25:50|94.37|93.07|94.27|92.97|94.37|93.07|94.27|92.97|9
1655691960000|2022-06-20 02:26:00|94.26|92.96|94.28|92.98|94.28|92.98|94.21|92.91|14
1655691970000|2022-06-20 02:26:10|94.27|92.97|94.19|92.89|94.29|92.99|94.19|92.89|11
1655691980000|2022-06-20 02:26:20|94.18|92.88|94.15|92.85|94.18|92.88|94.1|92.8|14
1655691990000|2022-06-20 02:26:30|94.13|92.83|94.11|92.81|94.14|92.84|94.09|92.79|10
1655692000000|2022-06-20 02:26:40|94.12|92.82|94.14|92.84|94.15|92.85|94.1|92.8|12
1655692010000|2022-06-20 02:26:50|94.13|92.83|94.13|92.83|94.15|92.85|94.11|92.81|13
1655692020000|2022-06-20 02:27:00|94.15|92.85|94.1|92.8|94.15|92.85|94.1|92.8|10
1655692030000|2022-06-20 02:27:10|94.09|92.79|94.03|92.73|94.09|92.79|94|92.7|14
1655692040000|2022-06-20 02:27:20|94.02|92.72|93.98|92.68|94.02|92.72|93.96|92.66|12
1655692050000|2022-06-20 02:27:30|93.97|92.67|93.92|92.62|93.97|92.67|93.91|92.61|16
1655692060000|2022-06-20 02:27:40|93.89|92.59|93.84|92.54|93.91|92.61|93.84|92.54|12
1655692070000|2022-06-20 02:27:50|93.83|92.53|93.85|92.55|93.89|92.59|93.81|92.51|18
1655692080000|2022-06-20 02:28:00|93.86|92.56|93.89|92.59|93.89|92.59|93.83|92.53|11
1655692090000|2022-06-20 02:28:10|93.87|92.57|93.85|92.55|93.9|92.6|93.85|92.55|9
1655692100000|2022-06-20 02:28:20|93.84|92.54|93.83|92.53|93.85|92.55|93.83|92.53|8
1655692110000|2022-06-20 02:28:30|93.81|92.51|93.85|92.55|93.85|92.55|93.81|92.51|12
1655692120000|2022-06-20 02:28:40|93.84|92.54|93.8|92.5|93.84|92.54|93.8|92.5|9
1655692130000|2022-06-20 02:28:50|93.75|92.45|93.68|92.38|93.76|92.46|93.68|92.38|22
1655692140000|2022-06-20 02:29:00|93.69|92.39|93.75|92.45|93.75|92.45|93.65|92.35|12
1655692150000|2022-06-20 02:29:10|93.74|92.44|93.74|92.44|93.8|92.5|93.72|92.42|14
1655692160000|2022-06-20 02:29:20|93.75|92.45|93.75|92.45|93.77|92.47|93.75|92.45|6
1655692170000|2022-06-20 02:29:30|93.76|92.46|93.75|92.45|93.76|92.46|93.74|92.44|4
1655692180000|2022-06-20 02:29:40|93.72|92.42|93.57|92.27|93.75|92.45|93.57|92.27|10
1655692190000|2022-06-20 02:29:50|93.56|92.26|93.43|92.13|93.56|92.26|93.39|92.09|24
1655692200000|2022-06-20 02:30:00|93.44|92.14|93.5|92.2|93.54|92.24|93.44|92.14|20
1655692210000|2022-06-20 02:30:10|93.48|92.18|93.41|92.11|93.48|92.18|93.38|92.08|12
1655692220000|2022-06-20 02:30:20|93.4|92.1|93.32|92.02|93.43|92.13|93.31|92.01|13
1655692230000|2022-06-20 02:30:30|93.35|92.05|93.33|92.03|93.36|92.06|93.32|92.02|10
1655692240000|2022-06-20 02:30:40|93.35|92.05|93.35|92.05|93.36|92.06|93.35|92.05|3
1655692250000|2022-06-20 02:30:50|93.36|92.06|93.46|92.16|93.46|92.16|93.35|92.05|7
1655692260000|2022-06-20 02:31:00|93.47|92.17|93.64|92.34|93.64|92.34|93.47|92.17|10
1655692270000|2022-06-20 02:31:10|93.68|92.38|93.82|92.52|93.82|92.52|93.68|92.38|9
1655692280000|2022-06-20 02:31:20|93.83|92.53|93.83|92.53|93.87|92.57|93.78|92.48|15
1655692290000|2022-06-20 02:31:30|93.85|92.55|93.95|92.65|93.96|92.66|93.85|92.55|14
1655692300000|2022-06-20 02:31:40|93.94|92.64|93.93|92.63|93.97|92.67|93.89|92.59|14
1655692310000|2022-06-20 02:31:50|93.94|92.64|93.94|92.64|93.96|92.66|93.93|92.63|7
1655692320000|2022-06-20 02:32:00|93.92|92.62|93.95|92.65|93.95|92.65|93.91|92.61|9
1655692330000|2022-06-20 02:32:10|93.96|92.66|93.98|92.68|93.98|92.68|93.96|92.66|5
1655692340000|2022-06-20 02:32:20|94.01|92.71|93.97|92.67|94.01|92.71|93.95|92.65|11
1655692350000|2022-06-20 02:32:30|93.98|92.68|93.98|92.68|94.01|92.71|93.96|92.66|7
1655692360000|2022-06-20 02:32:40|93.97|92.67|93.98|92.68|93.98|92.68|93.97|92.67|4
1655692370000|2022-06-20 02:32:50|94.01|92.71|93.98|92.68|94.01|92.71|93.96|92.66|3
1655692380000|2022-06-20 02:33:00|93.97|92.67|93.96|92.66|93.99|92.69|93.96|92.66|9
1655692390000|2022-06-20 02:33:10|93.93|92.63|93.83|92.53|93.93|92.63|93.83|92.53|20
1655692400000|2022-06-20 02:33:20|93.82|92.52|93.82|92.52|93.86|92.56|93.82|92.52|8
1655692410000|2022-06-20 02:33:30|93.79|92.49|93.84|92.54|93.84|92.54|93.79|92.49|10
1655692420000|2022-06-20 02:33:40|93.83|92.53|93.93|92.63|93.93|92.63|93.8|92.5|11
1655692430000|2022-06-20 02:33:50|93.94|92.64|93.97|92.67|93.97|92.67|93.94|92.64|4
1655692440000|2022-06-20 02:34:00|93.96|92.66|93.97|92.67|93.97|92.67|93.96|92.66|2
1655692450000|2022-06-20 02:34:10|93.96|92.66|93.89|92.59|93.96|92.66|93.89|92.59|6
1655692460000|2022-06-20 02:34:20|93.93|92.63|93.86|92.56|93.93|92.63|93.85|92.55|7
1655692470000|2022-06-20 02:34:30|93.87|92.57|93.89|92.59|93.9|92.6|93.86|92.56|8
1655692480000|2022-06-20 02:34:40|93.9|92.6|93.93|92.63|93.93|92.63|93.9|92.6|6
1655692490000|2022-06-20 02:34:50|93.92|92.62|93.95|92.65|93.95|92.65|93.92|92.62|4
1655692500000|2022-06-20 02:35:00|93.94|92.64|93.94|92.64|93.95|92.65|93.88|92.58|18
1655692510000|2022-06-20 02:35:10|93.95|92.65|93.97|92.67|93.97|92.67|93.95|92.65|5
1655692520000|2022-06-20 02:35:20|93.96|92.66|93.92|92.62|93.97|92.67|93.92|92.62|5
1655692530000|2022-06-20 02:35:30|93.91|92.61|93.88|92.58|93.91|92.61|93.86|92.56|5
1655692540000|2022-06-20 02:35:40|93.87|92.57|93.92|92.62|93.92|92.62|93.86|92.56|9
1655692550000|2022-06-20 02:35:50|93.94|92.64|93.94|92.64|93.94|92.64|93.93|92.63|3
1655692560000|2022-06-20 02:36:00|93.95|92.65|93.98|92.68|93.98|92.68|93.95|92.65|3
1655692570000|2022-06-20 02:36:10|93.96|92.66|93.98|92.68|93.98|92.68|93.96|92.66|4
1655692580000|2022-06-20 02:36:20|93.97|92.67|93.89|92.59|93.97|92.67|93.87|92.57|12
1655692590000|2022-06-20 02:36:30|93.88|92.58|93.86|92.56|93.88|92.58|93.85|92.55|4
1655692600000|2022-06-20 02:36:40|93.87|92.57|93.89|92.59|93.89|92.59|93.87|92.57|10
1655692610000|2022-06-20 02:36:50|93.9|92.6|93.9|92.6|93.9|92.6|93.88|92.58|3
1655692620000|2022-06-20 02:37:00|93.92|92.62|93.89|92.59|93.92|92.62|93.89|92.59|4
1655692630000|2022-06-20 02:37:10|93.92|92.62|93.79|92.49|93.92|92.62|93.74|92.44|13
1655692640000|2022-06-20 02:37:20|93.75|92.45|93.83|92.53|93.83|92.53|93.75|92.45|6
1655692650000|2022-06-20 02:37:30|93.82|92.52|93.83|92.53|93.83|92.53|93.79|92.49|9
1655692660000|2022-06-20 02:37:40|93.85|92.55|93.83|92.53|93.91|92.61|93.78|92.48|12
1655692670000|2022-06-20 02:37:50|93.84|92.54|93.89|92.59|93.91|92.61|93.84|92.54|10
1655692680000|2022-06-20 02:38:00|93.92|92.62|93.92|92.62|93.92|92.62|93.92|92.62|1
1655692690000|2022-06-20 02:38:10|93.96|92.66|94.01|92.71|94.01|92.71|93.95|92.65|4
1655692700000|2022-06-20 02:38:20|94|92.7|94.01|92.71|94.01|92.71|94|92.7|2
1655692710000|2022-06-20 02:38:30|94|92.7|94.01|92.71|94.01|92.71|94|92.7|4
1655692720000|2022-06-20 02:38:40|94|92.7|93.93|92.63|94|92.7|93.93|92.63|7
1655692730000|2022-06-20 02:38:50|93.96|92.66|93.99|92.69|93.99|92.69|93.93|92.63|5
1655692740000|2022-06-20 02:39:00|94|92.7|94|92.7|94|92.7|93.99|92.69|3
1655692750000|2022-06-20 02:39:10|94.01|92.71|94.01|92.71|94.01|92.71|94.01|92.71|1
1655692770000|2022-06-20 02:39:30|94|92.7|93.97|92.67|94.01|92.71|93.97|92.67|5
1655692780000|2022-06-20 02:39:40|93.95|92.65|93.97|92.67|93.97|92.67|93.94|92.64|7
1655692790000|2022-06-20 02:39:50|93.96|92.66|93.97|92.67|93.97|92.67|93.96|92.66|2
1655692800000|2022-06-20 02:40:00|94.01|92.71|93.99|92.69|94.01|92.71|93.95|92.65|8
1655692810000|2022-06-20 02:40:10|94.07|92.77|93.99|92.69|94.07|92.77|93.99|92.69|5
1655692820000|2022-06-20 02:40:20|94.01|92.71|93.97|92.67|94.01|92.71|93.97|92.67|4
1655692830000|2022-06-20 02:40:30|93.98|92.68|93.99|92.69|93.99|92.69|93.98|92.68|2
1655692840000|2022-06-20 02:40:40|93.98|92.68|93.98|92.68|93.98|92.68|93.97|92.67|3
1655692850000|2022-06-20 02:40:50|93.99|92.69|93.99|92.69|93.99|92.69|93.99|92.69|1
1655692860000|2022-06-20 02:41:00|93.97|92.67|93.99|92.69|94|92.7|93.97|92.67|8
1655692870000|2022-06-20 02:41:10|93.97|92.67|93.97|92.67|94|92.7|93.97|92.67|5
1655692880000|2022-06-20 02:41:20|93.99|92.69|93.99|92.69|93.99|92.69|93.97|92.67|7
1655692890000|2022-06-20 02:41:30|93.97|92.67|93.99|92.69|93.99|92.69|93.97|92.67|4
1655692900000|2022-06-20 02:41:40|93.98|92.68|93.99|92.69|93.99|92.69|93.97|92.67|3
1655692920000|2022-06-20 02:42:00|93.98|92.68|93.99|92.69|93.99|92.69|93.97|92.67|4
1655692930000|2022-06-20 02:42:10|94.02|92.72|93.96|92.66|94.02|92.72|93.96|92.66|6
1655692940000|2022-06-20 02:42:20|93.97|92.67|94|92.7|94|92.7|93.97|92.67|6
1655692950000|2022-06-20 02:42:30|94.03|92.73|94.03|92.73|94.03|92.73|94|92.7|3
1655692960000|2022-06-20 02:42:40|94.01|92.71|94.06|92.76|94.06|92.76|94.01|92.71|5
1655692970000|2022-06-20 02:42:50|94.07|92.77|94.05|92.75|94.09|92.79|94.05|92.75|8
1655692980000|2022-06-20 02:43:00|94.03|92.73|94.01|92.71|94.05|92.75|93.99|92.69|9
1655692990000|2022-06-20 02:43:10|94.02|92.72|94.01|92.71|94.03|92.73|94|92.7|7
1655693000000|2022-06-20 02:43:20|94.02|92.72|94.02|92.72|94.02|92.72|94.02|92.72|1
1655693010000|2022-06-20 02:43:30|94.04|92.74|94.05|92.75|94.09|92.79|94.03|92.73|4
1655693020000|2022-06-20 02:43:40|94.03|92.73|94.05|92.75|94.05|92.75|94.03|92.73|4
1655693030000|2022-06-20 02:43:50|94.02|92.72|94.12|92.82|94.12|92.82|94.02|92.72|9
1655693040000|2022-06-20 02:44:00|94.09|92.79|94.09|92.79|94.12|92.82|94.09|92.79|3
1655693050000|2022-06-20 02:44:10|94.1|92.8|94.2|92.9|94.22|92.92|94.1|92.8|18
1655693060000|2022-06-20 02:44:20|94.17|92.87|94.16|92.86|94.19|92.89|94.15|92.85|6
1655693070000|2022-06-20 02:44:30|94.17|92.87|94.17|92.87|94.17|92.87|94.14|92.84|5
1655693080000|2022-06-20 02:44:40|94.14|92.84|94.2|92.9|94.2|92.9|94.14|92.84|5
1655693090000|2022-06-20 02:44:50|94.17|92.87|94.17|92.87|94.17|92.87|94.17|92.87|1
1655693100000|2022-06-20 02:45:00|94.2|92.9|94.26|92.96|94.27|92.97|94.17|92.87|9
1655693110000|2022-06-20 02:45:10|94.27|92.97|94.27|92.97|94.31|93.01|94.26|92.96|4
1655693120000|2022-06-20 02:45:20|94.24|92.94|94.23|92.93|94.24|92.94|94.23|92.93|2
1655693130000|2022-06-20 02:45:30|94.22|92.92|94.22|92.92|94.22|92.92|94.22|92.92|1
1655693140000|2022-06-20 02:45:40|94.2|92.9|94.16|92.86|94.22|92.92|94.14|92.84|15
1655693150000|2022-06-20 02:45:50|94.15|92.85|94.14|92.84|94.15|92.85|94.14|92.84|2
1655693160000|2022-06-20 02:46:00|94.13|92.83|94.12|92.82|94.13|92.83|94.09|92.79|8
1655693170000|2022-06-20 02:46:10|94.13|92.83|94.2|92.9|94.22|92.92|94.13|92.83|11
1655693180000|2022-06-20 02:46:20|94.21|92.91|94.18|92.88|94.24|92.94|94.16|92.86|11
1655693190000|2022-06-20 02:46:30|94.17|92.87|94.08|92.78|94.17|92.87|94.06|92.76|11
1655693200000|2022-06-20 02:46:40|94.07|92.77|94.1|92.8|94.1|92.8|94.05|92.75|8
1655693210000|2022-06-20 02:46:50|94.11|92.81|94.15|92.85|94.15|92.85|94.11|92.81|5
1655693220000|2022-06-20 02:47:00|94.17|92.87|94.16|92.86|94.17|92.87|94.15|92.85|6
1655693230000|2022-06-20 02:47:10|94.17|92.87|94.18|92.88|94.19|92.89|94.16|92.86|10
1655693240000|2022-06-20 02:47:20|94.21|92.91|94.21|92.91|94.26|92.96|94.16|92.86|13
1655693250000|2022-06-20 02:47:30|94.18|92.88|94.25|92.95|94.3|93|94.18|92.88|17
1655693260000|2022-06-20 02:47:40|94.26|92.96|94.25|92.95|94.27|92.97|94.24|92.94|15
1655693270000|2022-06-20 02:47:50|94.26|92.96|94.3|93|94.31|93.01|94.25|92.95|6
1655693280000|2022-06-20 02:48:00|94.28|92.98|94.25|92.95|94.28|92.98|94.25|92.95|5
1655693290000|2022-06-20 02:48:10|94.22|92.92|94.23|92.93|94.23|92.93|94.19|92.89|5
1655693300000|2022-06-20 02:48:20|94.22|92.92|94.25|92.95|94.25|92.95|94.21|92.91|9
1655693310000|2022-06-20 02:48:30|94.23|92.93|94.21|92.91|94.23|92.93|94.17|92.87|8
1655693320000|2022-06-20 02:48:40|94.19|92.89|94.16|92.86|94.22|92.92|94.15|92.85|12
1655693330000|2022-06-20 02:48:50|94.15|92.85|94.15|92.85|94.15|92.85|94.13|92.83|8
1655693340000|2022-06-20 02:49:00|94.16|92.86|94.15|92.85|94.2|92.9|94.14|92.84|9
1655693350000|2022-06-20 02:49:10|94.14|92.84|94.2|92.9|94.2|92.9|94.14|92.84|4
1655693360000|2022-06-20 02:49:20|94.21|92.91|94.21|92.91|94.21|92.91|94.2|92.9|5
1655693370000|2022-06-20 02:49:30|94.2|92.9|94.19|92.89|94.2|92.9|94.15|92.85|9
1655693380000|2022-06-20 02:49:40|94.2|92.9|94.2|92.9|94.21|92.91|94.2|92.9|5
1655693390000|2022-06-20 02:49:50|94.21|92.91|94.21|92.91|94.21|92.91|94.21|92.91|1
1655693400000|2022-06-20 02:50:00|94.22|92.92|94.1|92.8|94.22|92.92|94.09|92.79|12
1655693410000|2022-06-20 02:50:10|94.12|92.82|94.12|92.82|94.14|92.84|94.11|92.81|10
1655693420000|2022-06-20 02:50:20|94.13|92.83|94.14|92.84|94.19|92.89|94.13|92.83|7
1655693430000|2022-06-20 02:50:30|94.13|92.83|94.13|92.83|94.13|92.83|94.12|92.82|5
1655693440000|2022-06-20 02:50:40|94.14|92.84|94.18|92.88|94.22|92.92|94.14|92.84|10
1655693450000|2022-06-20 02:50:50|94.19|92.89|94.21|92.91|94.24|92.94|94.18|92.88|8
1655693460000|2022-06-20 02:51:00|94.2|92.9|94.15|92.85|94.25|92.95|94.14|92.84|9
1655693470000|2022-06-20 02:51:10|94.13|92.83|94.16|92.86|94.16|92.86|94.12|92.82|5
1655693480000|2022-06-20 02:51:20|94.14|92.84|94.18|92.88|94.18|92.88|94.12|92.82|5
1655693490000|2022-06-20 02:51:30|94.2|92.9|94.17|92.87|94.2|92.9|94.14|92.84|7
1655693500000|2022-06-20 02:51:40|94.18|92.88|94.18|92.88|94.18|92.88|94.18|92.88|1
1655693510000|2022-06-20 02:51:50|94.17|92.87|94.21|92.91|94.21|92.91|94.17|92.87|4
1655693520000|2022-06-20 02:52:00|94.19|92.89|94.22|92.92|94.22|92.92|94.19|92.89|4
1655693540000|2022-06-20 02:52:20|94.2|92.9|94.17|92.87|94.2|92.9|94.17|92.87|5
1655693550000|2022-06-20 02:52:30|94.22|92.92|94.12|92.82|94.22|92.92|94.12|92.82|7
1655693560000|2022-06-20 02:52:40|94.13|92.83|94.14|92.84|94.14|92.84|94.13|92.83|2
1655693570000|2022-06-20 02:52:50|94.12|92.82|94.12|92.82|94.12|92.82|94.11|92.81|3
1655693580000|2022-06-20 02:53:00|94.11|92.81|94.13|92.83|94.15|92.85|94.11|92.81|6
1655693590000|2022-06-20 02:53:10|94.14|92.84|94.2|92.9|94.2|92.9|94.14|92.84|4
1655693600000|2022-06-20 02:53:20|94.21|92.91|94.24|92.94|94.24|92.94|94.21|92.91|4
1655693610000|2022-06-20 02:53:30|94.23|92.93|94.23|92.93|94.26|92.96|94.23|92.93|7
1655693620000|2022-06-20 02:53:40|94.3|93|94.23|92.93|94.3|93|94.23|92.93|11
1655693630000|2022-06-20 02:53:50|94.24|92.94|94.16|92.86|94.24|92.94|94.16|92.86|6
1655693640000|2022-06-20 02:54:00|94.12|92.82|94.05|92.75|94.15|92.85|94.05|92.75|13
1655693650000|2022-06-20 02:54:10|94.04|92.74|94.01|92.71|94.04|92.74|93.97|92.67|12
1655693660000|2022-06-20 02:54:20|94.02|92.72|94.03|92.73|94.03|92.73|94.02|92.72|2
1655693670000|2022-06-20 02:54:30|94.02|92.72|93.98|92.68|94.02|92.72|93.95|92.65|12
1655693680000|2022-06-20 02:54:40|93.99|92.69|93.99|92.69|94|92.7|93.94|92.64|6
1655693690000|2022-06-20 02:54:50|94|92.7|94.03|92.73|94.03|92.73|94|92.7|4
1655693700000|2022-06-20 02:55:00|94.04|92.74|94.05|92.75|94.05|92.75|94.04|92.74|2
1655693710000|2022-06-20 02:55:10|94.02|92.72|94.04|92.74|94.05|92.75|94|92.7|6
1655693720000|2022-06-20 02:55:20|94|92.7|93.98|92.68|94.01|92.71|93.95|92.65|14
1655693730000|2022-06-20 02:55:30|93.97|92.67|94.02|92.72|94.02|92.72|93.97|92.67|7
1655693740000|2022-06-20 02:55:40|94.01|92.71|94.02|92.72|94.02|92.72|94|92.7|4
1655693750000|2022-06-20 02:55:50|94|92.7|94.01|92.71|94.02|92.72|94|92.7|6
1655693760000|2022-06-20 02:56:00|94|92.7|93.97|92.67|94|92.7|93.93|92.63|4
1655693770000|2022-06-20 02:56:10|93.96|92.66|94|92.7|94|92.7|93.94|92.64|10
1655693780000|2022-06-20 02:56:20|93.96|92.66|94.01|92.71|94.01|92.71|93.96|92.66|6
1655693790000|2022-06-20 02:56:30|94.04|92.74|94|92.7|94.04|92.74|93.97|92.67|8
1655693800000|2022-06-20 02:56:40|93.98|92.68|94.01|92.71|94.01|92.71|93.98|92.68|5
1655693810000|2022-06-20 02:56:50|94.02|92.72|94.02|92.72|94.02|92.72|94|92.7|3
1655693820000|2022-06-20 02:57:00|94.01|92.71|94.02|92.72|94.02|92.72|94|92.7|6
1655693830000|2022-06-20 02:57:10|94.01|92.71|94.01|92.71|94.05|92.75|94.01|92.71|5
1655693840000|2022-06-20 02:57:20|94.02|92.72|94.05|92.75|94.08|92.78|94.02|92.72|5
1655693850000|2022-06-20 02:57:30|94.06|92.76|94.14|92.84|94.14|92.84|94.05|92.75|7
1655693860000|2022-06-20 02:57:40|94.1|92.8|94.14|92.84|94.14|92.84|94.1|92.8|2
1655693870000|2022-06-20 02:57:50|94.11|92.81|94.11|92.81|94.11|92.81|94.11|92.81|1
1655693890000|2022-06-20 02:58:10|94.1|92.8|94.08|92.78|94.1|92.8|94.08|92.78|3
1655693900000|2022-06-20 02:58:20|94.09|92.79|94.09|92.79|94.09|92.79|94.08|92.78|3
1655693910000|2022-06-20 02:58:30|94.08|92.78|94.1|92.8|94.1|92.8|94.08|92.78|5
1655693920000|2022-06-20 02:58:40|94.08|92.78|94.06|92.76|94.08|92.78|94.06|92.76|7
1655693930000|2022-06-20 02:58:50|94.03|92.73|94.02|92.72|94.05|92.75|94.01|92.71|9
1655693940000|2022-06-20 02:59:00|94.01|92.71|94.09|92.79|94.1|92.8|94.01|92.71|11
1655693950000|2022-06-20 02:59:10|94.1|92.8|94.1|92.8|94.1|92.8|94.1|92.8|1
1655693960000|2022-06-20 02:59:20|94.11|92.81|94.11|92.81|94.11|92.81|94.11|92.81|1
1655693970000|2022-06-20 02:59:30|94.14|92.84|94.07|92.77|94.14|92.84|94.05|92.75|7
1655693980000|2022-06-20 02:59:40|94.08|92.78|94.1|92.8|94.1|92.8|94.07|92.77|5
1655693990000|2022-06-20 02:59:50|94.08|92.78|94.12|92.82|94.12|92.82|94.08|92.78|4
1655694000000|2022-06-20 03:00:00|94.11|92.81|94.14|92.84|94.14|92.84|94.1|92.8|8
1655694010000|2022-06-20 03:00:10|94.13|92.83|94.11|92.81|94.14|92.84|94.1|92.8|11
1655694020000|2022-06-20 03:00:20|94.09|92.79|94.1|92.8|94.11|92.81|94.09|92.79|5
1655694030000|2022-06-20 03:00:30|94.11|92.81|94.12|92.82|94.12|92.82|94.09|92.79|9
1655694040000|2022-06-20 03:00:40|94.15|92.85|94.17|92.87|94.19|92.89|94.14|92.84|11
1655694050000|2022-06-20 03:00:50|94.19|92.89|94.17|92.87|94.19|92.89|94.13|92.83|10
1655694060000|2022-06-20 03:01:00|94.14|92.84|94.11|92.81|94.17|92.87|94.1|92.8|7
1655694070000|2022-06-20 03:01:10|94.09|92.79|94|92.7|94.09|92.79|93.99|92.69|12
1655694080000|2022-06-20 03:01:20|94.01|92.71|93.99|92.69|94.01|92.71|93.97|92.67|10
1655694090000|2022-06-20 03:01:30|93.98|92.68|93.97|92.67|93.98|92.68|93.97|92.67|2
1655694100000|2022-06-20 03:01:40|93.99|92.69|93.96|92.66|93.99|92.69|93.96|92.66|3
1655694110000|2022-06-20 03:01:50|93.94|92.64|93.98|92.68|93.98|92.68|93.94|92.64|6
1655694120000|2022-06-20 03:02:00|93.99|92.69|93.97|92.67|94.02|92.72|93.92|92.62|13
1655694130000|2022-06-20 03:02:10|93.93|92.63|93.99|92.69|93.99|92.69|93.93|92.63|4
1655694140000|2022-06-20 03:02:20|93.97|92.67|93.98|92.68|93.99|92.69|93.94|92.64|9
1655694150000|2022-06-20 03:02:30|93.96|92.66|94|92.7|94|92.7|93.96|92.66|7
1655694160000|2022-06-20 03:02:40|93.98|92.68|94.01|92.71|94.01|92.71|93.98|92.68|5
1655694170000|2022-06-20 03:02:50|93.99|92.69|93.99|92.69|94.01|92.71|93.99|92.69|3
1655694180000|2022-06-20 03:03:00|94|92.7|94.02|92.72|94.02|92.72|94|92.7|10
1655694190000|2022-06-20 03:03:10|94.01|92.71|93.98|92.68|94.02|92.72|93.96|92.66|5
1655694200000|2022-06-20 03:03:20|93.97|92.67|93.99|92.69|93.99|92.69|93.97|92.67|5
1655694210000|2022-06-20 03:03:30|94|92.7|94|92.7|94|92.7|93.99|92.69|3
1655694220000|2022-06-20 03:03:40|93.99|92.69|93.97|92.67|93.99|92.69|93.95|92.65|4
1655694230000|2022-06-20 03:03:50|94.02|92.72|93.96|92.66|94.02|92.72|93.96|92.66|3
1655694240000|2022-06-20 03:04:00|93.94|92.64|93.91|92.61|93.96|92.66|93.9|92.6|7
1655694250000|2022-06-20 03:04:10|93.93|92.63|93.89|92.59|93.94|92.64|93.88|92.58|14
1655694260000|2022-06-20 03:04:20|93.91|92.61|93.91|92.61|93.91|92.61|93.91|92.61|1
1655694270000|2022-06-20 03:04:30|93.89|92.59|93.87|92.57|93.91|92.61|93.87|92.57|8
1655694280000|2022-06-20 03:04:40|93.86|92.56|93.86|92.56|93.86|92.56|93.86|92.56|1
1655694290000|2022-06-20 03:04:50|93.81|92.51|93.82|92.52|93.85|92.55|93.81|92.51|7
1655694300000|2022-06-20 03:05:00|93.85|92.55|93.85|92.55|93.85|92.55|93.8|92.5|10
1655694310000|2022-06-20 03:05:10|93.84|92.54|93.81|92.51|93.85|92.55|93.8|92.5|10
1655694320000|2022-06-20 03:05:20|93.82|92.52|93.9|92.6|93.91|92.61|93.82|92.52|8
1655694330000|2022-06-20 03:05:30|93.92|92.62|93.91|92.61|93.92|92.62|93.89|92.59|10
1655694340000|2022-06-20 03:05:40|93.89|92.59|93.92|92.62|93.92|92.62|93.89|92.59|7
1655694350000|2022-06-20 03:05:50|93.93|92.63|93.92|92.62|93.94|92.64|93.92|92.62|3
1655694360000|2022-06-20 03:06:00|93.93|92.63|93.93|92.63|93.93|92.63|93.93|92.63|1
1655694370000|2022-06-20 03:06:10|93.96|92.66|93.96|92.66|93.96|92.66|93.93|92.63|4
1655694380000|2022-06-20 03:06:20|93.94|92.64|93.89|92.59|93.94|92.64|93.85|92.55|9
1655694390000|2022-06-20 03:06:30|93.92|92.62|93.92|92.62|93.92|92.62|93.87|92.57|7
1655694400000|2022-06-20 03:06:40|93.94|92.64|93.96|92.66|93.97|92.67|93.94|92.64|6
1655694410000|2022-06-20 03:06:50|93.94|92.64|94|92.7|94|92.7|93.94|92.64|5
1655694420000|2022-06-20 03:07:00|94.01|92.71|94.04|92.74|94.04|92.74|94.01|92.71|4
1655694430000|2022-06-20 03:07:10|94.08|92.78|94.3|93|94.3|93|94.08|92.78|12
1655694440000|2022-06-20 03:07:20|94.28|92.98|94.28|92.98|94.3|93|94.25|92.95|22
1655694450000|2022-06-20 03:07:30|94.29|92.99|94.31|93.01|94.32|93.02|94.28|92.98|10
1655694460000|2022-06-20 03:07:40|94.32|93.02|94.31|93.01|94.32|93.02|94.29|92.99|12
1655694470000|2022-06-20 03:07:50|94.3|93|94.29|92.99|94.31|93.01|94.24|92.94|8
1655694480000|2022-06-20 03:08:00|94.27|92.97|94.28|92.98|94.28|92.98|94.25|92.95|6
1655694490000|2022-06-20 03:08:10|94.26|92.96|94.18|92.88|94.26|92.96|94.18|92.88|10
1655694500000|2022-06-20 03:08:20|94.2|92.9|94.13|92.83|94.21|92.91|94.13|92.83|9
1655694510000|2022-06-20 03:08:30|94.17|92.87|94.17|92.87|94.2|92.9|94.14|92.84|9
1655694530000|2022-06-20 03:08:50|94.14|92.84|94.13|92.83|94.14|92.84|94.12|92.82|6
1655694550000|2022-06-20 03:09:10|94.14|92.84|94.21|92.91|94.22|92.92|94.14|92.84|9
1655694560000|2022-06-20 03:09:20|94.2|92.9|94.19|92.89|94.21|92.91|94.17|92.87|8
1655694570000|2022-06-20 03:09:30|94.18|92.88|94.15|92.85|94.18|92.88|94.15|92.85|4
1655694580000|2022-06-20 03:09:40|94.18|92.88|94.18|92.88|94.18|92.88|94.18|92.88|1
1655694590000|2022-06-20 03:09:50|94.15|92.85|94.21|92.91|94.22|92.92|94.15|92.85|7
1655694600000|2022-06-20 03:10:00|94.22|92.92|94.24|92.94|94.24|92.94|94.22|92.92|3
1655694610000|2022-06-20 03:10:10|94.23|92.93|94.26|92.96|94.27|92.97|94.23|92.93|6
1655694620000|2022-06-20 03:10:20|94.3|93|94.26|92.96|94.3|93|94.24|92.94|3
1655694630000|2022-06-20 03:10:30|94.23|92.93|94.24|92.94|94.26|92.96|94.21|92.91|10
1655694640000|2022-06-20 03:10:40|94.23|92.93|94.22|92.92|94.23|92.93|94.21|92.91|5
1655694650000|2022-06-20 03:10:50|94.21|92.91|94.21|92.91|94.22|92.92|94.21|92.91|3
1655694660000|2022-06-20 03:11:00|94.2|92.9|94.21|92.91|94.21|92.91|94.2|92.9|2
1655694670000|2022-06-20 03:11:10|94.22|92.92|94.22|92.92|94.23|92.93|94.21|92.91|5
1655694680000|2022-06-20 03:11:20|94.21|92.91|94.21|92.91|94.21|92.91|94.21|92.91|1
1655694690000|2022-06-20 03:11:30|94.22|92.92|94.22|92.92|94.22|92.92|94.2|92.9|3
1655694700000|2022-06-20 03:11:40|94.23|92.93|94.24|92.94|94.24|92.94|94.22|92.92|5
1655694710000|2022-06-20 03:11:50|94.22|92.92|94.22|92.92|94.23|92.93|94.22|92.92|3
1655694720000|2022-06-20 03:12:00|94.24|92.94|94.21|92.91|94.24|92.94|94.2|92.9|4
1655694730000|2022-06-20 03:12:10|94.19|92.89|94.21|92.91|94.21|92.91|94.19|92.89|4
1655694740000|2022-06-20 03:12:20|94.19|92.89|94.23|92.93|94.23|92.93|94.19|92.89|7
1655694750000|2022-06-20 03:12:30|94.24|92.94|94.24|92.94|94.24|92.94|94.24|92.94|1
1655694760000|2022-06-20 03:12:40|94.22|92.92|94.23|92.93|94.23|92.93|94.22|92.92|2
1655694770000|2022-06-20 03:12:50|94.22|92.92|94.22|92.92|94.22|92.92|94.22|92.92|1
1655694780000|2022-06-20 03:13:00|94.23|92.93|94.23|92.93|94.23|92.93|94.23|92.93|1
1655694790000|2022-06-20 03:13:10|94.24|92.94|94.24|92.94|94.24|92.94|94.24|92.94|1
1655694810000|2022-06-20 03:13:30|94.23|92.93|94.23|92.93|94.23|92.93|94.23|92.93|1
1655694820000|2022-06-20 03:13:40|94.22|92.92|94.21|92.91|94.22|92.92|94.19|92.89|6
1655694830000|2022-06-20 03:13:50|94.19|92.89|94.22|92.92|94.22|92.92|94.19|92.89|4
1655694840000|2022-06-20 03:14:00|94.23|92.93|94.22|92.92|94.24|92.94|94.21|92.91|8
1655694850000|2022-06-20 03:14:10|94.21|92.91|94.16|92.86|94.22|92.92|94.16|92.86|13
1655694860000|2022-06-20 03:14:20|94.19|92.89|94.17|92.87|94.19|92.89|94.16|92.86|3
1655694870000|2022-06-20 03:14:30|94.16|92.86|94.13|92.83|94.16|92.86|94.12|92.82|6
1655694880000|2022-06-20 03:14:40|94.15|92.85|94.13|92.83|94.15|92.85|94.13|92.83|2
1655694890000|2022-06-20 03:14:50|94.14|92.84|94.15|92.85|94.15|92.85|94.14|92.84|2
1655694900000|2022-06-20 03:15:00|94.19|92.89|94.15|92.85|94.22|92.92|94.15|92.85|11
1655694910000|2022-06-20 03:15:10|94.13|92.83|94.12|92.82|94.13|92.83|94.12|92.82|2
1655694920000|2022-06-20 03:15:20|94.11|92.81|94.12|92.82|94.12|92.82|94.09|92.79|4
1655694930000|2022-06-20 03:15:30|94.11|92.81|94.12|92.82|94.12|92.82|94.1|92.8|4
1655694940000|2022-06-20 03:15:40|94.13|92.83|94.14|92.84|94.15|92.85|94.13|92.83|4
1655694950000|2022-06-20 03:15:50|94.15|92.85|94.12|92.82|94.15|92.85|94.11|92.81|5
1655694960000|2022-06-20 03:16:00|94.1|92.8|94.12|92.82|94.12|92.82|94.1|92.8|4
1655694980000|2022-06-20 03:16:20|94.1|92.8|94.03|92.73|94.1|92.8|94|92.7|13
1655694990000|2022-06-20 03:16:30|94.02|92.72|94.03|92.73|94.04|92.74|94.01|92.71|8
1655695000000|2022-06-20 03:16:40|94.06|92.76|94.1|92.8|94.1|92.8|94.06|92.76|4
1655695010000|2022-06-20 03:16:50|94.07|92.77|94.09|92.79|94.13|92.83|94.07|92.77|7
1655695020000|2022-06-20 03:17:00|94.07|92.77|94.06|92.76|94.09|92.79|94.06|92.76|6
1655695030000|2022-06-20 03:17:10|94.04|92.74|94|92.7|94.04|92.74|93.99|92.69|8
1655695040000|2022-06-20 03:17:20|93.98|92.68|94.02|92.72|94.03|92.73|93.98|92.68|7
1655695050000|2022-06-20 03:17:30|94.03|92.73|94.08|92.78|94.12|92.82|94.03|92.73|6
1655695060000|2022-06-20 03:17:40|94.09|92.79|94.15|92.85|94.15|92.85|94.07|92.77|10
1655695070000|2022-06-20 03:17:50|94.16|92.86|94.17|92.87|94.17|92.87|94.16|92.86|2
1655695080000|2022-06-20 03:18:00|94.14|92.84|94.15|92.85|94.17|92.87|94.14|92.84|11
1655695090000|2022-06-20 03:18:10|94.14|92.84|94.14|92.84|94.2|92.9|94.11|92.81|4
1655695100000|2022-06-20 03:18:20|94.15|92.85|94.11|92.81|94.15|92.85|94.1|92.8|4
1655695110000|2022-06-20 03:18:30|94.09|92.79|94.12|92.82|94.12|92.82|94.09|92.79|3
1655695120000|2022-06-20 03:18:40|94.11|92.81|94.1|92.8|94.12|92.82|94.1|92.8|4
1655695130000|2022-06-20 03:18:50|94.09|92.79|94.12|92.82|94.12|92.82|94.09|92.79|4
1655695140000|2022-06-20 03:19:00|94.11|92.81|94.12|92.82|94.12|92.82|94.09|92.79|10
1655695150000|2022-06-20 03:19:10|94.11|92.81|94.11|92.81|94.11|92.81|94.11|92.81|1
1655695160000|2022-06-20 03:19:20|94.12|92.82|94.12|92.82|94.12|92.82|94.12|92.82|1
1655695170000|2022-06-20 03:19:30|94.13|92.83|94.11|92.81|94.13|92.83|94.11|92.81|3
1655695180000|2022-06-20 03:19:40|94.12|92.82|94.12|92.82|94.12|92.82|94.11|92.81|5
1655695190000|2022-06-20 03:19:50|94.11|92.81|94.11|92.81|94.14|92.84|94.11|92.81|3
1655695200000|2022-06-20 03:20:00|94.1|92.8|94.11|92.81|94.11|92.81|94.06|92.76|8
1655695210000|2022-06-20 03:20:10|94.1|92.8|94.11|92.81|94.11|92.81|94.09|92.79|7
1655695220000|2022-06-20 03:20:20|94.12|92.82|94.12|92.82|94.12|92.82|94.12|92.82|1
1655695230000|2022-06-20 03:20:30|94.11|92.81|94.1|92.8|94.11|92.81|94.09|92.79|9
1655695240000|2022-06-20 03:20:40|94.11|92.81|94.11|92.81|94.11|92.81|94.11|92.81|1
1655695250000|2022-06-20 03:20:50|94.12|92.82|94.11|92.81|94.12|92.82|94.11|92.81|2
1655695260000|2022-06-20 03:21:00|94.12|92.82|94.14|92.84|94.14|92.84|94.11|92.81|4
1655695270000|2022-06-20 03:21:10|94.17|92.87|94.18|92.88|94.18|92.88|94.14|92.84|5
1655695280000|2022-06-20 03:21:20|94.16|92.86|94.17|92.87|94.17|92.87|94.16|92.86|2
1655695290000|2022-06-20 03:21:30|94.18|92.88|94.2|92.9|94.21|92.91|94.18|92.88|5
1655695300000|2022-06-20 03:21:40|94.16|92.86|94.2|92.9|94.22|92.92|94.16|92.86|5
1655695320000|2022-06-20 03:22:00|94.22|92.92|94.28|92.98|94.28|92.98|94.2|92.9|9
1655695330000|2022-06-20 03:22:10|94.26|92.96|94.25|92.95|94.26|92.96|94.21|92.91|4
1655695340000|2022-06-20 03:22:20|94.24|92.94|94.25|92.95|94.25|92.95|94.23|92.93|4
1655695350000|2022-06-20 03:22:30|94.24|92.94|94.24|92.94|94.25|92.95|94.24|92.94|3
1655695360000|2022-06-20 03:22:40|94.25|92.95|94.25|92.95|94.25|92.95|94.24|92.94|3
1655695370000|2022-06-20 03:22:50|94.24|92.94|94.25|92.95|94.25|92.95|94.24|92.94|2
1655695380000|2022-06-20 03:23:00|94.27|92.97|94.27|92.97|94.27|92.97|94.27|92.97|1
1655695390000|2022-06-20 03:23:10|94.25|92.95|94.27|92.97|94.27|92.97|94.24|92.94|3
1655695400000|2022-06-20 03:23:20|94.25|92.95|94.27|92.97|94.27|92.97|94.25|92.95|2
1655695410000|2022-06-20 03:23:30|94.24|92.94|94.27|92.97|94.27|92.97|94.24|92.94|4
1655695440000|2022-06-20 03:24:00|94.25|92.95|94.27|92.97|94.27|92.97|94.25|92.95|4
1655695470000|2022-06-20 03:24:30|94.26|92.96|94.26|92.96|94.31|93.01|94.25|92.95|7
1655695480000|2022-06-20 03:24:40|94.23|92.93|94.12|92.82|94.24|92.94|94.12|92.82|12
1655695490000|2022-06-20 03:24:50|94.11|92.81|94.08|92.78|94.14|92.84|94.07|92.77|14
1655695500000|2022-06-20 03:25:00|94.07|92.77|94.05|92.75|94.08|92.78|94.03|92.73|6
1655695510000|2022-06-20 03:25:10|94.04|92.74|93.99|92.69|94.05|92.75|93.99|92.69|7
1655695520000|2022-06-20 03:25:20|93.97|92.67|93.98|92.68|94|92.7|93.97|92.67|4
1655695530000|2022-06-20 03:25:30|94|92.7|93.95|92.65|94|92.7|93.95|92.65|6
1655695540000|2022-06-20 03:25:40|93.94|92.64|94|92.7|94.01|92.71|93.94|92.64|12
1655695550000|2022-06-20 03:25:50|94.01|92.71|94.02|92.72|94.02|92.72|94.01|92.71|2
1655695560000|2022-06-20 03:26:00|94.03|92.73|94.08|92.78|94.08|92.78|94.03|92.73|6
1655695570000|2022-06-20 03:26:10|94.1|92.8|94.13|92.83|94.13|92.83|94.09|92.79|7
1655695580000|2022-06-20 03:26:20|94.18|92.88|94.23|92.93|94.23|92.93|94.18|92.88|4
1655695590000|2022-06-20 03:26:30|94.26|92.96|94.37|93.07|94.39|93.09|94.24|92.94|15
1655695600000|2022-06-20 03:26:40|94.35|93.05|94.22|92.92|94.36|93.06|94.21|92.91|14
1655695610000|2022-06-20 03:26:50|94.23|92.93|94.21|92.91|94.26|92.96|94.19|92.89|14
1655695620000|2022-06-20 03:27:00|94.19|92.89|94.21|92.91|94.22|92.92|94.19|92.89|7
1655695630000|2022-06-20 03:27:10|94.22|92.92|94.19|92.89|94.22|92.92|94.17|92.87|8
1655695640000|2022-06-20 03:27:20|94.18|92.88|94.16|92.86|94.18|92.88|94.13|92.83|7
1655695650000|2022-06-20 03:27:30|94.18|92.88|94.16|92.86|94.18|92.88|94.14|92.84|7
1655695660000|2022-06-20 03:27:40|94.17|92.87|94.17|92.87|94.17|92.87|94.15|92.85|5
1655695670000|2022-06-20 03:27:50|94.16|92.86|94.17|92.87|94.17|92.87|94.14|92.84|5
1655695680000|2022-06-20 03:28:00|94.16|92.86|94.17|92.87|94.17|92.87|94.13|92.83|4
1655695690000|2022-06-20 03:28:10|94.18|92.88|94.23|92.93|94.23|92.93|94.18|92.88|5
1655695700000|2022-06-20 03:28:20|94.24|92.94|94.27|92.97|94.28|92.98|94.23|92.93|7
1655695710000|2022-06-20 03:28:30|94.24|92.94|94.22|92.92|94.24|92.94|94.22|92.92|4
1655695750000|2022-06-20 03:29:10|94.23|92.93|94.22|92.92|94.23|92.93|94.22|92.92|2
1655695760000|2022-06-20 03:29:20|94.23|92.93|94.31|93.01|94.31|93.01|94.23|92.93|7
1655695770000|2022-06-20 03:29:30|94.3|93|94.28|92.98|94.31|93.01|94.27|92.97|5
1655695780000|2022-06-20 03:29:40|94.26|92.96|94.23|92.93|94.26|92.96|94.23|92.93|4
1655695790000|2022-06-20 03:29:50|94.22|92.92|94.22|92.92|94.22|92.92|94.2|92.9|7
1655695800000|2022-06-20 03:30:00|94.21|92.91|94.16|92.86|94.22|92.92|94.13|92.83|9
1655695810000|2022-06-20 03:30:10|94.17|92.87|94.18|92.88|94.18|92.88|94.17|92.87|2
1655695820000|2022-06-20 03:30:20|94.17|92.87|94.18|92.88|94.18|92.88|94.17|92.87|2
1655695840000|2022-06-20 03:30:40|94.22|92.92|94.2|92.9|94.23|92.93|94.2|92.9|9
1655695850000|2022-06-20 03:30:50|94.22|92.92|94.22|92.92|94.22|92.92|94.22|92.92|1
1655695860000|2022-06-20 03:31:00|94.2|92.9|94.2|92.9|94.21|92.91|94.18|92.88|5
1655695870000|2022-06-20 03:31:10|94.21|92.91|94.19|92.89|94.23|92.93|94.18|92.88|8
1655695880000|2022-06-20 03:31:20|94.2|92.9|94.2|92.9|94.2|92.9|94.2|92.9|1
1655695890000|2022-06-20 03:31:30|94.18|92.88|94.2|92.9|94.2|92.9|94.18|92.88|5
1655695900000|2022-06-20 03:31:40|94.19|92.89|94.21|92.91|94.24|92.94|94.19|92.89|7
1655695910000|2022-06-20 03:31:50|94.2|92.9|94.2|92.9|94.21|92.91|94.2|92.9|3
1655695920000|2022-06-20 03:32:00|94.21|92.91|94.21|92.91|94.21|92.91|94.21|92.91|1
1655695930000|2022-06-20 03:32:10|94.22|92.92|94.22|92.92|94.23|92.93|94.22|92.92|3
1655695940000|2022-06-20 03:32:20|94.21|92.91|94.23|92.93|94.23|92.93|94.2|92.9|6
1655695950000|2022-06-20 03:32:30|94.22|92.92|94.22|92.92|94.22|92.92|94.22|92.92|1
1655695960000|2022-06-20 03:32:40|94.21|92.91|94.21|92.91|94.21|92.91|94.21|92.91|1
1655695970000|2022-06-20 03:32:50|94.2|92.9|94.2|92.9|94.21|92.91|94.2|92.9|5
1655695980000|2022-06-20 03:33:00|94.28|92.98|94.37|93.07|94.38|93.08|94.28|92.98|9
1655696000000|2022-06-20 03:33:20|94.38|93.08|94.31|93.01|94.38|93.08|94.31|93.01|6
1655696010000|2022-06-20 03:33:30|94.29|92.99|94.31|93.01|94.31|93.01|94.29|92.99|2
1655696020000|2022-06-20 03:33:40|94.29|92.99|94.3|93|94.31|93.01|94.29|92.99|3
1655696030000|2022-06-20 03:33:50|94.25|92.95|94.25|92.95|94.25|92.95|94.23|92.93|5
1655696040000|2022-06-20 03:34:00|94.24|92.94|94.23|92.93|94.25|92.95|94.23|92.93|4
1655696050000|2022-06-20 03:34:10|94.24|92.94|94.28|92.98|94.28|92.98|94.24|92.94|7
1655696060000|2022-06-20 03:34:20|94.27|92.97|94.27|92.97|94.27|92.97|94.27|92.97|1
1655696080000|2022-06-20 03:34:40|94.28|92.98|94.27|92.97|94.28|92.98|94.27|92.97|4
1655696110000|2022-06-20 03:35:10|94.26|92.96|94.22|92.92|94.26|92.96|94.22|92.92|4
1655696130000|2022-06-20 03:35:30|94.23|92.93|94.23|92.93|94.23|92.93|94.23|92.93|1
1655696140000|2022-06-20 03:35:40|94.24|92.94|94.27|92.97|94.28|92.98|94.24|92.94|5
1655696160000|2022-06-20 03:36:00|94.26|92.96|94.26|92.96|94.26|92.96|94.22|92.92|5
1655696170000|2022-06-20 03:36:10|94.27|92.97|94.27|92.97|94.27|92.97|94.27|92.97|1
1655696180000|2022-06-20 03:36:20|94.26|92.96|94.27|92.97|94.27|92.97|94.26|92.96|2
1655696190000|2022-06-20 03:36:30|94.29|92.99|94.3|93|94.32|93.02|94.27|92.97|6
1655696200000|2022-06-20 03:36:40|94.31|93.01|94.31|93.01|94.33|93.03|94.3|93|6
1655696210000|2022-06-20 03:36:50|94.33|93.03|94.31|93.01|94.33|93.03|94.29|92.99|7
1655696220000|2022-06-20 03:37:00|94.33|93.03|94.31|93.01|94.33|93.03|94.31|93.01|2
1655696230000|2022-06-20 03:37:10|94.3|93|94.33|93.03|94.33|93.03|94.3|93|7
1655696240000|2022-06-20 03:37:20|94.32|93.02|94.31|93.01|94.32|93.02|94.3|93|8
1655696250000|2022-06-20 03:37:30|94.32|93.02|94.31|93.01|94.32|93.02|94.3|93|3
1655696260000|2022-06-20 03:37:40|94.32|93.02|94.32|93.02|94.32|93.02|94.31|93.01|3
1655696280000|2022-06-20 03:38:00|94.3|93|94.32|93.02|94.34|93.04|94.3|93|7
1655696290000|2022-06-20 03:38:10|94.3|93|94.31|93.01|94.32|93.02|94.3|93|3
1655696300000|2022-06-20 03:38:20|94.27|92.97|94.28|92.98|94.3|93|94.26|92.96|4
1655696310000|2022-06-20 03:38:30|94.3|93|94.34|93.04|94.35|93.05|94.28|92.98|7
1655696320000|2022-06-20 03:38:40|94.35|93.05|94.32|93.02|94.37|93.07|94.32|93.02|9
1655696330000|2022-06-20 03:38:50|94.3|93|94.37|93.07|94.37|93.07|94.3|93|9
1655696340000|2022-06-20 03:39:00|94.38|93.08|94.37|93.07|94.38|93.08|94.36|93.06|8
1655696350000|2022-06-20 03:39:10|94.38|93.08|94.4|93.1|94.4|93.1|94.37|93.07|6
1655696360000|2022-06-20 03:39:20|94.39|93.09|94.38|93.08|94.39|93.09|94.36|93.06|4
1655696370000|2022-06-20 03:39:30|94.35|93.05|94.34|93.04|94.35|93.05|94.34|93.04|4
1655696390000|2022-06-20 03:39:50|94.35|93.05|94.35|93.05|94.35|93.05|94.34|93.04|3
1655696400000|2022-06-20 03:40:00|94.36|93.06|94.38|93.08|94.38|93.08|94.35|93.05|5
1655696410000|2022-06-20 03:40:10|94.37|93.07|94.37|93.07|94.37|93.07|94.37|93.07|1
1655696420000|2022-06-20 03:40:20|94.38|93.08|94.4|93.1|94.4|93.1|94.38|93.08|3
1655696430000|2022-06-20 03:40:30|94.39|93.09|94.4|93.1|94.42|93.12|94.39|93.09|4
1655696440000|2022-06-20 03:40:40|94.41|93.11|94.41|93.11|94.41|93.11|94.38|93.08|5
1655696450000|2022-06-20 03:40:50|94.38|93.08|94.38|93.08|94.41|93.11|94.38|93.08|6
1655696460000|2022-06-20 03:41:00|94.45|93.15|94.39|93.09|94.45|93.15|94.38|93.08|4
1655696470000|2022-06-20 03:41:10|94.41|93.11|94.42|93.12|94.42|93.12|94.4|93.1|3
1655696480000|2022-06-20 03:41:20|94.4|93.1|94.4|93.1|94.4|93.1|94.38|93.08|9
1655696490000|2022-06-20 03:41:30|94.43|93.13|94.4|93.1|94.43|93.13|94.4|93.1|2
1655696500000|2022-06-20 03:41:40|94.38|93.08|94.39|93.09|94.4|93.1|94.38|93.08|3
1655696510000|2022-06-20 03:41:50|94.38|93.08|94.35|93.05|94.38|93.08|94.35|93.05|3
1655696570000|2022-06-20 03:42:50|94.34|93.04|94.33|93.03|94.34|93.04|94.33|93.03|2
1655696590000|2022-06-20 03:43:10|94.34|93.04|94.38|93.08|94.38|93.08|94.34|93.04|3
1655696610000|2022-06-20 03:43:30|94.4|93.1|94.43|93.13|94.44|93.14|94.4|93.1|8
1655696620000|2022-06-20 03:43:40|94.44|93.14|94.59|93.29|94.6|93.3|94.44|93.14|15
1655696630000|2022-06-20 03:43:50|94.58|93.28|94.49|93.19|94.59|93.29|94.49|93.19|13
1655696640000|2022-06-20 03:44:00|94.51|93.21|94.51|93.21|94.53|93.23|94.5|93.2|11
1655696650000|2022-06-20 03:44:10|94.53|93.23|94.49|93.19|94.53|93.23|94.49|93.19|5
1655696660000|2022-06-20 03:44:20|94.5|93.2|94.5|93.2|94.5|93.2|94.5|93.2|1
1655696670000|2022-06-20 03:44:30|94.51|93.21|94.54|93.24|94.54|93.24|94.5|93.2|6
1655696680000|2022-06-20 03:44:40|94.55|93.25|94.56|93.26|94.56|93.26|94.55|93.25|2
1655696690000|2022-06-20 03:44:50|94.6|93.3|94.61|93.31|94.62|93.32|94.55|93.25|6
1655696700000|2022-06-20 03:45:00|94.59|93.29|94.59|93.29|94.61|93.31|94.59|93.29|3
1655696710000|2022-06-20 03:45:10|94.58|93.28|94.66|93.36|94.66|93.36|94.57|93.27|12
1655696720000|2022-06-20 03:45:20|94.68|93.38|94.74|93.44|94.74|93.44|94.68|93.38|14
1655696730000|2022-06-20 03:45:30|94.75|93.45|94.72|93.42|94.75|93.45|94.72|93.42|6
1655696740000|2022-06-20 03:45:40|94.73|93.43|94.74|93.44|94.74|93.44|94.73|93.43|2
1655696750000|2022-06-20 03:45:50|94.73|93.43|94.66|93.36|94.73|93.43|94.66|93.36|5
1655696760000|2022-06-20 03:46:00|94.65|93.35|94.5|93.2|94.65|93.35|94.5|93.2|13
1655696770000|2022-06-20 03:46:10|94.49|93.19|94.49|93.19|94.5|93.2|94.49|93.19|3
1655696820000|2022-06-20 03:47:00|94.44|93.14|94.39|93.09|94.44|93.14|94.37|93.07|5
1655696830000|2022-06-20 03:47:10|94.4|93.1|94.41|93.11|94.41|93.11|94.39|93.09|4
1655696850000|2022-06-20 03:47:30|94.39|93.09|94.35|93.05|94.39|93.09|94.33|93.03|9
1655696860000|2022-06-20 03:47:40|94.37|93.07|94.33|93.03|94.37|93.07|94.32|93.02|5
1655696870000|2022-06-20 03:47:50|94.32|93.02|94.18|92.88|94.32|93.02|94.18|92.88|14
1655696880000|2022-06-20 03:48:00|94.19|92.89|94.2|92.9|94.2|92.9|94.17|92.87|7
1655696890000|2022-06-20 03:48:10|94.22|92.92|94.21|92.91|94.22|92.92|94.2|92.9|6
1655696900000|2022-06-20 03:48:20|94.19|92.89|94.21|92.91|94.21|92.91|94.19|92.89|3
1655696910000|2022-06-20 03:48:30|94.19|92.89|94.27|92.97|94.27|92.97|94.19|92.89|10
1655696920000|2022-06-20 03:48:40|94.28|92.98|94.28|92.98|94.28|92.98|94.28|92.98|1
1655696930000|2022-06-20 03:48:50|94.29|92.99|94.53|93.23|94.53|93.23|94.29|92.99|7
1655696940000|2022-06-20 03:49:00|94.52|93.22|94.76|93.46|94.8|93.5|94.47|93.17|17
1655696950000|2022-06-20 03:49:10|94.74|93.44|94.75|93.45|94.75|93.45|94.74|93.44|2
1655696960000|2022-06-20 03:49:20|94.74|93.44|94.71|93.41|94.74|93.44|94.71|93.41|4
1655696970000|2022-06-20 03:49:30|94.64|93.34|94.47|93.17|94.64|93.34|94.43|93.13|16
1655696980000|2022-06-20 03:49:40|94.49|93.19|94.65|93.35|94.65|93.35|94.49|93.19|8
1655696990000|2022-06-20 03:49:50|94.67|93.37|94.71|93.41|94.72|93.42|94.67|93.37|3
1655697000000|2022-06-20 03:50:00|94.64|93.34|94.6|93.3|94.64|93.34|94.6|93.3|4
1655697010000|2022-06-20 03:50:10|94.61|93.31|94.61|93.31|94.61|93.31|94.61|93.31|1
1655697020000|2022-06-20 03:50:20|94.6|93.3|94.66|93.36|94.66|93.36|94.6|93.3|6
1655697030000|2022-06-20 03:50:30|94.65|93.35|94.64|93.34|94.66|93.36|94.64|93.34|3
1655697040000|2022-06-20 03:50:40|94.66|93.36|94.77|93.47|94.77|93.47|94.66|93.36|4
1655697050000|2022-06-20 03:50:50|94.78|93.48|94.78|93.48|94.8|93.5|94.77|93.47|7
1655697060000|2022-06-20 03:51:00|94.77|93.47|94.76|93.46|94.77|93.47|94.76|93.46|4
1655697070000|2022-06-20 03:51:10|94.75|93.45|94.77|93.47|94.77|93.47|94.75|93.45|5
1655697080000|2022-06-20 03:51:20|94.78|93.48|94.77|93.47|94.78|93.48|94.77|93.47|2
1655697090000|2022-06-20 03:51:30|94.78|93.48|94.89|93.59|94.9|93.6|94.77|93.47|5
1655697100000|2022-06-20 03:51:40|94.9|93.6|94.81|93.51|94.9|93.6|94.81|93.51|10
1655697110000|2022-06-20 03:51:50|94.79|93.49|94.8|93.5|94.8|93.5|94.79|93.49|2
1655697120000|2022-06-20 03:52:00|94.78|93.48|94.8|93.5|94.81|93.51|94.78|93.48|8
1655697130000|2022-06-20 03:52:10|94.78|93.48|94.78|93.48|94.8|93.5|94.76|93.46|6
1655697140000|2022-06-20 03:52:20|94.81|93.51|94.81|93.51|94.81|93.51|94.79|93.49|5
1655697150000|2022-06-20 03:52:30|94.82|93.52|94.81|93.51|94.82|93.52|94.78|93.48|6
1655697160000|2022-06-20 03:52:40|94.79|93.49|94.76|93.46|94.81|93.51|94.73|93.43|7
1655697170000|2022-06-20 03:52:50|94.77|93.47|94.79|93.49|94.79|93.49|94.77|93.47|3
1655697180000|2022-06-20 03:53:00|94.81|93.51|94.85|93.55|94.91|93.61|94.81|93.51|10
1655697190000|2022-06-20 03:53:10|94.84|93.54|94.89|93.59|94.89|93.59|94.84|93.54|4
1655697200000|2022-06-20 03:53:20|94.9|93.6|94.93|93.63|94.94|93.64|94.9|93.6|6
1655697210000|2022-06-20 03:53:30|94.95|93.65|94.92|93.62|94.95|93.65|94.92|93.62|3
1655697220000|2022-06-20 03:53:40|94.93|93.63|95.17|93.87|95.18|93.88|94.93|93.63|10
1655697230000|2022-06-20 03:53:50|95.18|93.88|95.18|93.88|95.18|93.88|95.18|93.88|1
1655697240000|2022-06-20 03:54:00|95.17|93.87|95.22|93.92|95.22|93.92|95.17|93.87|3
1655697250000|2022-06-20 03:54:10|95.23|93.93|95.26|93.96|95.26|93.96|95.23|93.93|3
1655697260000|2022-06-20 03:54:20|95.25|93.95|95.36|94.06|95.36|94.06|95.18|93.88|10
1655697270000|2022-06-20 03:54:30|95.34|94.04|95.32|94.02|95.39|94.09|95.31|94.01|16
1655697280000|2022-06-20 03:54:40|95.31|94.01|95.29|93.99|95.36|94.06|95.27|93.97|15
1655697290000|2022-06-20 03:54:50|95.26|93.96|94.86|93.56|95.26|93.96|94.86|93.56|17
1655697300000|2022-06-20 03:55:00|94.85|93.55|94.68|93.38|94.86|93.56|94.68|93.38|7
1655697310000|2022-06-20 03:55:10|94.67|93.37|94.71|93.41|94.71|93.41|94.67|93.37|3
1655697320000|2022-06-20 03:55:20|94.67|93.37|94.52|93.22|94.67|93.37|94.52|93.22|10
1655697330000|2022-06-20 03:55:30|94.51|93.21|94.54|93.24|94.54|93.24|94.51|93.21|2
1655697350000|2022-06-20 03:55:50|94.55|93.25|94.54|93.24|94.55|93.25|94.54|93.24|2
1655697360000|2022-06-20 03:56:00|94.55|93.25|94.55|93.25|94.55|93.25|94.55|93.25|1
1655697370000|2022-06-20 03:56:10|94.54|93.24|94.47|93.17|94.54|93.24|94.47|93.17|7
1655697380000|2022-06-20 03:56:20|94.48|93.18|94.33|93.03|94.48|93.18|94.31|93.01|10
1655697390000|2022-06-20 03:56:30|94.32|93.02|94.33|93.03|94.33|93.03|94.3|93|8
1655697400000|2022-06-20 03:56:40|94.34|93.04|94.34|93.04|94.34|93.04|94.34|93.04|1
1655697410000|2022-06-20 03:56:50|94.33|93.03|94.33|93.03|94.33|93.03|94.33|93.03|1
1655697420000|2022-06-20 03:57:00|94.34|93.04|94.22|92.92|94.35|93.05|94.22|92.92|14
1655697430000|2022-06-20 03:57:10|94.21|92.91|94.12|92.82|94.21|92.91|94.12|92.82|8
1655697440000|2022-06-20 03:57:20|94.14|92.84|94.11|92.81|94.14|92.84|94.06|92.76|10
1655697450000|2022-06-20 03:57:30|94.08|92.78|94.13|92.83|94.13|92.83|94.08|92.78|5
1655697470000|2022-06-20 03:57:50|94.2|92.9|94.2|92.9|94.25|92.95|94.19|92.89|7
1655697480000|2022-06-20 03:58:00|94.21|92.91|94.18|92.88|94.21|92.91|94.1|92.8|7
1655697490000|2022-06-20 03:58:10|94.25|92.95|93.96|92.66|94.25|92.95|93.96|92.66|18
1655697500000|2022-06-20 03:58:20|93.97|92.67|94.21|92.91|94.28|92.98|93.82|92.52|24
1655697510000|2022-06-20 03:58:30|94.19|92.89|94.28|92.98|94.28|92.98|94.19|92.89|7
1655697520000|2022-06-20 03:58:40|94.29|92.99|94.31|93.01|94.31|93.01|94.29|92.99|2
1655697530000|2022-06-20 03:58:50|94.29|92.99|94.31|93.01|94.31|93.01|94.29|92.99|2
1655697540000|2022-06-20 03:59:00|94.29|92.99|94.26|92.96|94.34|93.04|94.26|92.96|9
1655697550000|2022-06-20 03:59:10|94.27|92.97|94.25|92.95|94.27|92.97|94.24|92.94|9
1655697560000|2022-06-20 03:59:20|94.28|92.98|94.29|92.99|94.31|93.01|94.28|92.98|6
1655697570000|2022-06-20 03:59:30|94.28|92.98|94.26|92.96|94.28|92.98|94.26|92.96|3
1655697580000|2022-06-20 03:59:40|94.25|92.95|94.25|92.95|94.25|92.95|94.25|92.95|1
1655697590000|2022-06-20 03:59:50|94.24|92.94|94.24|92.94|94.24|92.94|94.23|92.93|5
1655697600000|2022-06-20 04:00:00|94.26|92.96|94.23|92.93|94.26|92.96|94.23|92.93|8
1655697610000|2022-06-20 04:00:10|94.24|92.94|94.28|92.98|94.3|93|94.23|92.93|6
1655697620000|2022-06-20 04:00:20|94.29|92.99|94.3|93|94.31|93.01|94.29|92.99|4
1655697630000|2022-06-20 04:00:30|94.32|93.02|94.29|92.99|94.33|93.03|94.29|92.99|8
1655697640000|2022-06-20 04:00:40|94.26|92.96|94.27|92.97|94.3|93|94.22|92.92|15
1655697650000|2022-06-20 04:00:50|94.24|92.94|94.24|92.94|94.25|92.95|94.24|92.94|3
1655697660000|2022-06-20 04:01:00|94.25|92.95|94.24|92.94|94.25|92.95|94.23|92.93|3
1655697670000|2022-06-20 04:01:10|94.22|92.92|94.24|92.94|94.24|92.94|94.22|92.92|4
1655697680000|2022-06-20 04:01:20|94.25|92.95|94.25|92.95|94.26|92.96|94.25|92.95|3
1655697690000|2022-06-20 04:01:30|94.26|92.96|94.26|92.96|94.27|92.97|94.26|92.96|3
1655697700000|2022-06-20 04:01:40|94.25|92.95|94.27|92.97|94.27|92.97|94.25|92.95|2
1655697710000|2022-06-20 04:01:50|94.24|92.94|94.24|92.94|94.24|92.94|94.24|92.94|1
1655697720000|2022-06-20 04:02:00|94.23|92.93|94.23|92.93|94.23|92.93|94.22|92.92|3
1655697730000|2022-06-20 04:02:10|94.21|92.91|94.23|92.93|94.25|92.95|94.21|92.91|4
1655697750000|2022-06-20 04:02:30|94.25|92.95|94.31|93.01|94.31|93.01|94.22|92.92|6
1655697760000|2022-06-20 04:02:40|94.34|93.04|94.32|93.02|94.34|93.04|94.31|93.01|4
1655697770000|2022-06-20 04:02:50|94.29|92.99|94.23|92.93|94.29|92.99|94.22|92.92|6
1655697780000|2022-06-20 04:03:00|94.24|92.94|94.23|92.93|94.24|92.94|94.23|92.93|2
1655697790000|2022-06-20 04:03:10|94.22|92.92|94.23|92.93|94.23|92.93|94.22|92.92|2
1655697830000|2022-06-20 04:03:50|94.22|92.92|94.23|92.93|94.24|92.94|94.22|92.92|6
1655697840000|2022-06-20 04:04:00|94.22|92.92|94.23|92.93|94.24|92.94|94.22|92.92|8
1655697870000|2022-06-20 04:04:30|94.22|92.92|94.21|92.91|94.24|92.94|94.21|92.91|4
1655697880000|2022-06-20 04:04:40|94.22|92.92|94.22|92.92|94.22|92.92|94.22|92.92|1
1655697890000|2022-06-20 04:04:50|94.24|92.94|94.22|92.92|94.24|92.94|94.2|92.9|4
1655697900000|2022-06-20 04:05:00|94.2|92.9|94.21|92.91|94.22|92.92|94.2|92.9|3
1655697910000|2022-06-20 04:05:10|94.23|92.93|94.21|92.91|94.23|92.93|94.19|92.89|6
1655697930000|2022-06-20 04:05:30|94.19|92.89|94.2|92.9|94.2|92.9|94.19|92.89|2
1655697940000|2022-06-20 04:05:40|94.18|92.88|94.21|92.91|94.21|92.91|94.18|92.88|3
1655697950000|2022-06-20 04:05:50|94.2|92.9|94.2|92.9|94.2|92.9|94.19|92.89|3
1655697960000|2022-06-20 04:06:00|94.22|92.92|94.18|92.88|94.22|92.92|94.18|92.88|3
1655697970000|2022-06-20 04:06:10|94.2|92.9|94.13|92.83|94.2|92.9|94.12|92.82|8
1655697980000|2022-06-20 04:06:20|94.14|92.84|94.12|92.82|94.14|92.84|94.11|92.81|8
1655697990000|2022-06-20 04:06:30|94.13|92.83|94.14|92.84|94.14|92.84|94.12|92.82|5
1655698000000|2022-06-20 04:06:40|94.13|92.83|94.14|92.84|94.14|92.84|94.13|92.83|4
1655698020000|2022-06-20 04:07:00|94.15|92.85|94.21|92.91|94.22|92.92|94.15|92.85|10
1655698030000|2022-06-20 04:07:10|94.2|92.9|94.15|92.85|94.2|92.9|94.15|92.85|3
1655698040000|2022-06-20 04:07:20|94.14|92.84|94.15|92.85|94.15|92.85|94.14|92.84|2
1655698060000|2022-06-20 04:07:40|94.16|92.86|94.15|92.85|94.17|92.87|94.15|92.85|4
1655698070000|2022-06-20 04:07:50|94.14|92.84|94.15|92.85|94.16|92.86|94.14|92.84|4
1655698080000|2022-06-20 04:08:00|94.14|92.84|94.17|92.87|94.18|92.88|94.14|92.84|5
1655698090000|2022-06-20 04:08:10|94.2|92.9|94.23|92.93|94.23|92.93|94.2|92.9|3
1655698100000|2022-06-20 04:08:20|94.25|92.95|94.27|92.97|94.27|92.97|94.23|92.93|3
1655698110000|2022-06-20 04:08:30|94.26|92.96|94.36|93.06|94.37|93.07|94.25|92.95|10
1655698120000|2022-06-20 04:08:40|94.35|93.05|94.33|93.03|94.35|93.05|94.33|93.03|5
1655698130000|2022-06-20 04:08:50|94.32|93.02|94.31|93.01|94.32|93.02|94.28|92.98|3
1655698140000|2022-06-20 04:09:00|94.29|92.99|94.32|93.02|94.34|93.04|94.28|92.98|10
1655698150000|2022-06-20 04:09:10|94.33|93.03|94.35|93.05|94.36|93.06|94.31|93.01|7
1655698160000|2022-06-20 04:09:20|94.34|93.04|94.32|93.02|94.34|93.04|94.32|93.02|5
1655698170000|2022-06-20 04:09:30|94.33|93.03|94.33|93.03|94.33|93.03|94.32|93.02|5
1655698180000|2022-06-20 04:09:40|94.32|93.02|94.3|93|94.32|93.02|94.29|92.99|5
1655698190000|2022-06-20 04:09:50|94.29|92.99|94.29|92.99|94.29|92.99|94.29|92.99|1
1655698200000|2022-06-20 04:10:00|94.28|92.98|94.29|92.99|94.29|92.99|94.27|92.97|6
1655698210000|2022-06-20 04:10:10|94.28|92.98|94.28|92.98|94.28|92.98|94.28|92.98|1
1655698220000|2022-06-20 04:10:20|94.31|93.01|94.3|93|94.31|93.01|94.3|93|2
1655698230000|2022-06-20 04:10:30|94.32|93.02|94.35|93.05|94.36|93.06|94.32|93.02|7
1655698240000|2022-06-20 04:10:40|94.34|93.04|94.44|93.14|94.44|93.14|94.34|93.04|9
1655698250000|2022-06-20 04:10:50|94.42|93.12|94.44|93.14|94.44|93.14|94.42|93.12|2
1655698260000|2022-06-20 04:11:00|94.45|93.15|94.43|93.13|94.45|93.15|94.42|93.12|4
1655698270000|2022-06-20 04:11:10|94.42|93.12|94.4|93.1|94.42|93.12|94.4|93.1|2
1655698280000|2022-06-20 04:11:20|94.38|93.08|94.42|93.12|94.43|93.13|94.38|93.08|7
1655698290000|2022-06-20 04:11:30|94.44|93.14|94.42|93.12|94.44|93.14|94.41|93.11|9
1655698300000|2022-06-20 04:11:40|94.43|93.13|94.43|93.13|94.43|93.13|94.42|93.12|5
1655698320000|2022-06-20 04:12:00|94.41|93.11|94.43|93.13|94.43|93.13|94.41|93.11|2
1655698330000|2022-06-20 04:12:10|94.44|93.14|94.43|93.13|94.44|93.14|94.41|93.11|6
1655698340000|2022-06-20 04:12:20|94.41|93.11|94.42|93.12|94.44|93.14|94.41|93.11|3
1655698350000|2022-06-20 04:12:30|94.41|93.11|94.42|93.12|94.42|93.12|94.41|93.11|2
1655698360000|2022-06-20 04:12:40|94.41|93.11|94.41|93.11|94.41|93.11|94.41|93.11|1
1655698370000|2022-06-20 04:12:50|94.42|93.12|94.4|93.1|94.42|93.12|94.4|93.1|3
1655698380000|2022-06-20 04:13:00|94.41|93.11|94.39|93.09|94.41|93.11|94.38|93.08|5
1655698390000|2022-06-20 04:13:10|94.37|93.07|94.42|93.12|94.42|93.12|94.37|93.07|5
1655698400000|2022-06-20 04:13:20|94.45|93.15|94.43|93.13|94.45|93.15|94.42|93.12|4
1655698410000|2022-06-20 04:13:30|94.42|93.12|94.44|93.14|94.44|93.14|94.42|93.12|3
1655698420000|2022-06-20 04:13:40|94.43|93.13|94.42|93.12|94.43|93.13|94.4|93.1|5
1655698440000|2022-06-20 04:14:00|94.44|93.14|94.41|93.11|94.44|93.14|94.41|93.11|4
1655698450000|2022-06-20 04:14:10|94.4|93.1|94.41|93.11|94.41|93.11|94.4|93.1|4
1655698460000|2022-06-20 04:14:20|94.4|93.1|94.39|93.09|94.41|93.11|94.37|93.07|6
1655698490000|2022-06-20 04:14:50|94.37|93.07|94.38|93.08|94.38|93.08|94.37|93.07|2
1655698500000|2022-06-20 04:15:00|94.39|93.09|94.36|93.06|94.39|93.09|94.36|93.06|3
1655698510000|2022-06-20 04:15:10|94.37|93.07|94.4|93.1|94.41|93.11|94.37|93.07|6
1655698520000|2022-06-20 04:15:20|94.41|93.11|94.41|93.11|94.41|93.11|94.4|93.1|5
1655698530000|2022-06-20 04:15:30|94.42|93.12|94.41|93.11|94.42|93.12|94.39|93.09|3
1655698540000|2022-06-20 04:15:40|94.39|93.09|94.45|93.15|94.45|93.15|94.39|93.09|7
1655698550000|2022-06-20 04:15:50|94.44|93.14|94.44|93.14|94.45|93.15|94.43|93.13|8
1655698560000|2022-06-20 04:16:00|94.43|93.13|94.43|93.13|94.43|93.13|94.42|93.12|3
1655698570000|2022-06-20 04:16:10|94.42|93.12|94.46|93.16|94.46|93.16|94.42|93.12|9
1655698580000|2022-06-20 04:16:20|94.45|93.15|94.46|93.16|94.47|93.17|94.45|93.15|6
1655698590000|2022-06-20 04:16:30|94.45|93.15|94.52|93.22|94.52|93.22|94.45|93.15|8
1655698600000|2022-06-20 04:16:40|94.51|93.21|94.45|93.15|94.51|93.21|94.45|93.15|7
1655698610000|2022-06-20 04:16:50|94.44|93.14|94.45|93.15|94.45|93.15|94.44|93.14|4
1655698620000|2022-06-20 04:17:00|94.44|93.14|94.44|93.14|94.45|93.15|94.43|93.13|5
1655698630000|2022-06-20 04:17:10|94.43|93.13|94.52|93.22|94.52|93.22|94.43|93.13|9
1655698640000|2022-06-20 04:17:20|94.54|93.24|94.49|93.19|94.54|93.24|94.49|93.19|7
1655698650000|2022-06-20 04:17:30|94.47|93.17|94.44|93.14|94.47|93.17|94.44|93.14|5
1655698660000|2022-06-20 04:17:40|94.43|93.13|94.43|93.13|94.43|93.13|94.41|93.11|5
1655698670000|2022-06-20 04:17:50|94.42|93.12|94.43|93.13|94.43|93.13|94.42|93.12|2
1655698680000|2022-06-20 04:18:00|94.42|93.12|94.43|93.13|94.43|93.13|94.42|93.12|2
1655698690000|2022-06-20 04:18:10|94.42|93.12|94.43|93.13|94.43|93.13|94.38|93.08|11
1655698700000|2022-06-20 04:18:20|94.42|93.12|94.42|93.12|94.42|93.12|94.42|93.12|1
1655698710000|2022-06-20 04:18:30|94.43|93.13|94.45|93.15|94.45|93.15|94.43|93.13|3
1655698720000|2022-06-20 04:18:40|94.44|93.14|94.44|93.14|94.44|93.14|94.44|93.14|1
1655698730000|2022-06-20 04:18:50|94.43|93.13|94.48|93.18|94.49|93.19|94.43|93.13|6
1655698740000|2022-06-20 04:19:00|94.49|93.19|94.5|93.2|94.51|93.21|94.47|93.17|9
1655698750000|2022-06-20 04:19:10|94.52|93.22|94.52|93.22|94.52|93.22|94.5|93.2|3
1655698760000|2022-06-20 04:19:20|94.51|93.21|94.5|93.2|94.52|93.22|94.5|93.2|5
1655698770000|2022-06-20 04:19:30|94.52|93.22|94.43|93.13|94.52|93.22|94.43|93.13|4
1655698780000|2022-06-20 04:19:40|94.44|93.14|94.45|93.15|94.45|93.15|94.42|93.12|5
1655698790000|2022-06-20 04:19:50|94.46|93.16|94.43|93.13|94.46|93.16|94.43|93.13|4
1655698800000|2022-06-20 04:20:00|94.44|93.14|94.43|93.13|94.44|93.14|94.43|93.13|2
1655698820000|2022-06-20 04:20:20|94.42|93.12|94.43|93.13|94.43|93.13|94.42|93.12|2
1655698830000|2022-06-20 04:20:30|94.42|93.12|94.43|93.13|94.44|93.14|94.42|93.12|6
1655698840000|2022-06-20 04:20:40|94.44|93.14|94.51|93.21|94.51|93.21|94.43|93.13|10
1655698850000|2022-06-20 04:20:50|94.53|93.23|94.59|93.29|94.59|93.29|94.51|93.21|9
1655698860000|2022-06-20 04:21:00|94.58|93.28|94.62|93.32|94.62|93.32|94.55|93.25|11
1655698870000|2022-06-20 04:21:10|94.61|93.31|94.62|93.32|94.64|93.34|94.59|93.29|15
1655698880000|2022-06-20 04:21:20|94.61|93.31|94.63|93.33|94.64|93.34|94.61|93.31|4
1655698890000|2022-06-20 04:21:30|94.64|93.34|94.7|93.4|94.74|93.44|94.64|93.34|9
1655698900000|2022-06-20 04:21:40|94.73|93.43|94.53|93.23|94.73|93.43|94.53|93.23|15
1655698910000|2022-06-20 04:21:50|94.52|93.22|94.54|93.24|94.54|93.24|94.52|93.22|5
1655698920000|2022-06-20 04:22:00|94.55|93.25|94.53|93.23|94.56|93.26|94.52|93.22|6
1655698930000|2022-06-20 04:22:10|94.51|93.21|94.45|93.15|94.53|93.23|94.45|93.15|9
1655698940000|2022-06-20 04:22:20|94.46|93.16|94.47|93.17|94.48|93.18|94.46|93.16|3
1655698950000|2022-06-20 04:22:30|94.46|93.16|94.45|93.15|94.46|93.16|94.44|93.14|4
1655698970000|2022-06-20 04:22:50|94.44|93.14|94.43|93.13|94.45|93.15|94.43|93.13|4
1655698980000|2022-06-20 04:23:00|94.44|93.14|94.43|93.13|94.45|93.15|94.43|93.13|4
1655699000000|2022-06-20 04:23:20|94.44|93.14|94.43|93.13|94.44|93.14|94.42|93.12|3
1655699030000|2022-06-20 04:23:50|94.42|93.12|94.51|93.21|94.51|93.21|94.42|93.12|6
1655699040000|2022-06-20 04:24:00|94.52|93.22|94.53|93.23|94.53|93.23|94.52|93.22|2
1655699060000|2022-06-20 04:24:20|94.52|93.22|94.52|93.22|94.52|93.22|94.51|93.21|3
1655699070000|2022-06-20 04:24:30|94.54|93.24|94.53|93.23|94.54|93.24|94.51|93.21|7
1655699080000|2022-06-20 04:24:40|94.54|93.24|94.54|93.24|94.54|93.24|94.53|93.23|3
1655699090000|2022-06-20 04:24:50|94.55|93.25|94.55|93.25|94.55|93.25|94.55|93.25|1
1655699100000|2022-06-20 04:25:00|94.56|93.26|94.63|93.33|94.63|93.33|94.56|93.26|7
1655699110000|2022-06-20 04:25:10|94.64|93.34|94.8|93.5|94.81|93.51|94.64|93.34|9
1655699120000|2022-06-20 04:25:20|94.79|93.49|94.79|93.49|94.8|93.5|94.78|93.48|5
1655699130000|2022-06-20 04:25:30|94.78|93.48|94.78|93.48|94.78|93.48|94.75|93.45|6
1655699140000|2022-06-20 04:25:40|94.75|93.45|94.77|93.47|94.78|93.48|94.75|93.45|3
1655699150000|2022-06-20 04:25:50|94.75|93.45|94.74|93.44|94.75|93.45|94.74|93.44|2
1655699160000|2022-06-20 04:26:00|94.71|93.41|94.73|93.43|94.73|93.43|94.7|93.4|3
1655699170000|2022-06-20 04:26:10|94.75|93.45|94.75|93.45|94.75|93.45|94.73|93.43|4
1655699180000|2022-06-20 04:26:20|94.74|93.44|94.75|93.45|94.75|93.45|94.74|93.44|4
1655699190000|2022-06-20 04:26:30|94.72|93.42|94.73|93.43|94.74|93.44|94.7|93.4|7
1655699210000|2022-06-20 04:26:50|94.72|93.42|94.72|93.42|94.72|93.42|94.72|93.42|1
1655699220000|2022-06-20 04:27:00|94.73|93.43|94.74|93.44|94.74|93.44|94.72|93.42|4
1655699230000|2022-06-20 04:27:10|94.73|93.43|94.73|93.43|94.74|93.44|94.73|93.43|3
1655699240000|2022-06-20 04:27:20|94.76|93.46|94.74|93.44|94.76|93.46|94.73|93.43|4
1655699250000|2022-06-20 04:27:30|94.75|93.45|94.81|93.51|94.81|93.51|94.75|93.45|3
1655699270000|2022-06-20 04:27:50|94.79|93.49|94.81|93.51|94.81|93.51|94.78|93.48|3
1655699280000|2022-06-20 04:28:00|94.78|93.48|94.8|93.5|94.81|93.51|94.78|93.48|6
1655699290000|2022-06-20 04:28:10|94.77|93.47|94.75|93.45|94.8|93.5|94.75|93.45|7
1655699300000|2022-06-20 04:28:20|94.79|93.49|94.8|93.5|94.8|93.5|94.76|93.46|6
1655699310000|2022-06-20 04:28:30|94.78|93.48|94.8|93.5|94.8|93.5|94.78|93.48|2
1655699330000|2022-06-20 04:28:50|94.77|93.47|94.82|93.52|94.82|93.52|94.77|93.47|4
1655699350000|2022-06-20 04:29:10|94.81|93.51|94.82|93.52|94.82|93.52|94.8|93.5|4
1655699360000|2022-06-20 04:29:20|94.83|93.53|94.9|93.6|94.9|93.6|94.83|93.53|3
1655699370000|2022-06-20 04:29:30|94.91|93.61|94.91|93.61|94.91|93.61|94.91|93.61|1
1655699390000|2022-06-20 04:29:50|94.9|93.6|94.97|93.67|94.97|93.67|94.9|93.6|9
1655699400000|2022-06-20 04:30:00|94.96|93.66|94.92|93.62|94.99|93.69|94.92|93.62|11
1655699410000|2022-06-20 04:30:10|94.93|93.63|94.82|93.52|94.93|93.63|94.82|93.52|14
1655699420000|2022-06-20 04:30:20|94.81|93.51|94.81|93.51|94.81|93.51|94.8|93.5|3
1655699430000|2022-06-20 04:30:30|94.79|93.49|94.81|93.51|94.81|93.51|94.79|93.49|2
1655699450000|2022-06-20 04:30:50|94.8|93.5|94.8|93.5|94.81|93.51|94.79|93.49|5
1655699460000|2022-06-20 04:31:00|94.82|93.52|94.81|93.51|94.82|93.52|94.8|93.5|3
1655699470000|2022-06-20 04:31:10|94.8|93.5|94.8|93.5|94.8|93.5|94.79|93.49|3
1655699480000|2022-06-20 04:31:20|94.79|93.49|94.8|93.5|94.8|93.5|94.79|93.49|2
1655699500000|2022-06-20 04:31:40|94.77|93.47|94.78|93.48|94.79|93.49|94.77|93.47|3
1655699510000|2022-06-20 04:31:50|94.79|93.49|94.8|93.5|94.8|93.5|94.79|93.49|2
1655699520000|2022-06-20 04:32:00|94.78|93.48|94.79|93.49|94.8|93.5|94.75|93.45|8
1655699530000|2022-06-20 04:32:10|94.77|93.47|94.8|93.5|94.8|93.5|94.77|93.47|3
1655699550000|2022-06-20 04:32:30|94.78|93.48|94.8|93.5|94.8|93.5|94.78|93.48|2
1655699560000|2022-06-20 04:32:40|94.79|93.49|94.79|93.49|94.79|93.49|94.77|93.47|3
1655699570000|2022-06-20 04:32:50|94.77|93.47|94.8|93.5|94.8|93.5|94.77|93.47|3
1655699580000|2022-06-20 04:33:00|94.81|93.51|94.82|93.52|94.83|93.53|94.81|93.51|6
1655699590000|2022-06-20 04:33:10|94.81|93.51|94.82|93.52|94.82|93.52|94.81|93.51|2
1655699600000|2022-06-20 04:33:20|94.81|93.51|94.81|93.51|94.81|93.51|94.81|93.51|1
1655699620000|2022-06-20 04:33:40|94.79|93.49|94.81|93.51|94.83|93.53|94.79|93.49|3
1655699630000|2022-06-20 04:33:50|94.82|93.52|94.87|93.57|94.88|93.58|94.82|93.52|6
1655699640000|2022-06-20 04:34:00|94.89|93.59|94.94|93.64|94.96|93.66|94.89|93.59|8
1655699650000|2022-06-20 04:34:10|94.93|93.63|94.94|93.64|94.94|93.64|94.93|93.63|2
1655699660000|2022-06-20 04:34:20|94.93|93.63|94.92|93.62|94.93|93.63|94.92|93.62|4
1655699680000|2022-06-20 04:34:40|94.94|93.64|94.92|93.62|94.94|93.64|94.9|93.6|9
1655699700000|2022-06-20 04:35:00|94.94|93.64|94.89|93.59|94.94|93.64|94.87|93.57|7
1655699710000|2022-06-20 04:35:10|94.87|93.57|94.88|93.58|94.88|93.58|94.86|93.56|3
1655699720000|2022-06-20 04:35:20|94.86|93.56|94.81|93.51|94.87|93.57|94.8|93.5|8
1655699750000|2022-06-20 04:35:50|94.8|93.5|94.84|93.54|94.84|93.54|94.79|93.49|7
1655699760000|2022-06-20 04:36:00|94.83|93.53|94.88|93.58|94.88|93.58|94.83|93.53|7
1655699770000|2022-06-20 04:36:10|94.87|93.57|94.84|93.54|94.89|93.59|94.84|93.54|9
1655699780000|2022-06-20 04:36:20|94.83|93.53|94.8|93.5|94.83|93.53|94.79|93.49|6
1655699790000|2022-06-20 04:36:30|94.77|93.47|94.79|93.49|94.79|93.49|94.76|93.46|3
1655699800000|2022-06-20 04:36:40|94.75|93.45|94.73|93.43|94.77|93.47|94.71|93.41|7
1655699810000|2022-06-20 04:36:50|94.71|93.41|94.71|93.41|94.71|93.41|94.71|93.41|1
1655699830000|2022-06-20 04:37:10|94.73|93.43|94.73|93.43|94.74|93.44|94.73|93.43|3
1655699850000|2022-06-20 04:37:30|94.71|93.41|94.44|93.14|94.71|93.41|94.44|93.14|13
1655699860000|2022-06-20 04:37:40|94.45|93.15|94.44|93.14|94.46|93.16|94.44|93.14|4
1655699870000|2022-06-20 04:37:50|94.43|93.13|94.47|93.17|94.47|93.17|94.43|93.13|5
1655699880000|2022-06-20 04:38:00|94.49|93.19|94.49|93.19|94.49|93.19|94.49|93.19|1
1655699890000|2022-06-20 04:38:10|94.48|93.18|94.58|93.28|94.58|93.28|94.48|93.18|6
1655699900000|2022-06-20 04:38:20|94.57|93.27|94.54|93.24|94.57|93.27|94.53|93.23|5
1655699910000|2022-06-20 04:38:30|94.53|93.23|94.52|93.22|94.53|93.23|94.5|93.2|6
1655699920000|2022-06-20 04:38:40|94.5|93.2|94.5|93.2|94.54|93.24|94.5|93.2|9
1655699930000|2022-06-20 04:38:50|94.52|93.22|94.5|93.2|94.52|93.22|94.5|93.2|2
1655699940000|2022-06-20 04:39:00|94.52|93.22|94.51|93.21|94.52|93.22|94.49|93.19|6
1655699950000|2022-06-20 04:39:10|94.49|93.19|94.51|93.21|94.53|93.23|94.49|93.19|5
1655699960000|2022-06-20 04:39:20|94.5|93.2|94.51|93.21|94.51|93.21|94.5|93.2|2
1655699970000|2022-06-20 04:39:30|94.49|93.19|94.48|93.18|94.49|93.19|94.48|93.18|2
1655700000000|2022-06-20 04:40:00|94.47|93.17|94.42|93.12|94.47|93.17|94.42|93.12|5
1655700010000|2022-06-20 04:40:10|94.44|93.14|94.42|93.12|94.44|93.14|94.42|93.12|2
1655700030000|2022-06-20 04:40:30|94.43|93.13|94.42|93.12|94.43|93.13|94.42|93.12|2
1655700050000|2022-06-20 04:40:50|94.43|93.13|94.42|93.12|94.43|93.13|94.42|93.12|4
1655700070000|2022-06-20 04:41:10|94.43|93.13|94.46|93.16|94.46|93.16|94.43|93.13|4
1655700080000|2022-06-20 04:41:20|94.45|93.15|94.43|93.13|94.45|93.15|94.43|93.13|3
1655700110000|2022-06-20 04:41:50|94.45|93.15|94.45|93.15|94.45|93.15|94.43|93.13|6
1655700120000|2022-06-20 04:42:00|94.44|93.14|94.43|93.13|94.44|93.14|94.43|93.13|2
1655700130000|2022-06-20 04:42:10|94.44|93.14|94.44|93.14|94.44|93.14|94.44|93.14|1
1655700140000|2022-06-20 04:42:20|94.43|93.13|94.43|93.13|94.43|93.13|94.43|93.13|1
1655700150000|2022-06-20 04:42:30|94.44|93.14|94.44|93.14|94.44|93.14|94.44|93.14|1
1655700160000|2022-06-20 04:42:40|94.43|93.13|94.43|93.13|94.44|93.14|94.43|93.13|3
1655700180000|2022-06-20 04:43:00|94.42|93.12|94.42|93.12|94.42|93.12|94.42|93.12|1
1655700220000|2022-06-20 04:43:40|94.43|93.13|94.42|93.12|94.43|93.13|94.42|93.12|4
1655700260000|2022-06-20 04:44:20|94.37|93.07|94.28|92.98|94.37|93.07|94.28|92.98|7
1655700280000|2022-06-20 04:44:40|94.25|92.95|94.29|92.99|94.3|93|94.25|92.95|4
1655700290000|2022-06-20 04:44:50|94.33|93.03|94.25|92.95|94.33|93.03|94.25|92.95|8
1655700300000|2022-06-20 04:45:00|94.24|92.94|94.34|93.04|94.34|93.04|94.23|92.93|8
1655700310000|2022-06-20 04:45:10|94.35|93.05|94.35|93.05|94.35|93.05|94.34|93.04|3
1655700320000|2022-06-20 04:45:20|94.36|93.06|94.4|93.1|94.4|93.1|94.36|93.06|5
1655700330000|2022-06-20 04:45:30|94.41|93.11|94.41|93.11|94.41|93.11|94.41|93.11|1
1655700340000|2022-06-20 04:45:40|94.42|93.12|94.42|93.12|94.42|93.12|94.41|93.11|3
1655700350000|2022-06-20 04:45:50|94.41|93.11|94.41|93.11|94.41|93.11|94.38|93.08|7
1655700360000|2022-06-20 04:46:00|94.42|93.12|94.42|93.12|94.42|93.12|94.42|93.12|1
1655700370000|2022-06-20 04:46:10|94.41|93.11|94.37|93.07|94.41|93.11|94.37|93.07|4
1655700380000|2022-06-20 04:46:20|94.34|93.04|94.34|93.04|94.34|93.04|94.34|93.04|1
1655700390000|2022-06-20 04:46:30|94.33|93.03|94.33|93.03|94.34|93.04|94.33|93.03|5
1655700420000|2022-06-20 04:47:00|94.34|93.04|94.34|93.04|94.34|93.04|94.34|93.04|1
1655700430000|2022-06-20 04:47:10|94.35|93.05|94.34|93.04|94.35|93.05|94.34|93.04|2
1655700440000|2022-06-20 04:47:20|94.33|93.03|94.33|93.03|94.33|93.03|94.33|93.03|1
1655700450000|2022-06-20 04:47:30|94.32|93.02|94.33|93.03|94.33|93.03|94.32|93.02|2
1655700460000|2022-06-20 04:47:40|94.34|93.04|94.34|93.04|94.34|93.04|94.34|93.04|1
1655700470000|2022-06-20 04:47:50|94.33|93.03|94.33|93.03|94.33|93.03|94.33|93.03|1
1655700480000|2022-06-20 04:48:00|94.34|93.04|94.34|93.04|94.34|93.04|94.34|93.04|1
1655700490000|2022-06-20 04:48:10|94.33|93.03|94.34|93.04|94.34|93.04|94.32|93.02|6
1655700500000|2022-06-20 04:48:20|94.33|93.03|94.33|93.03|94.33|93.03|94.33|93.03|1
1655700510000|2022-06-20 04:48:30|94.34|93.04|94.39|93.09|94.42|93.12|94.34|93.04|7
1655700520000|2022-06-20 04:48:40|94.38|93.08|94.31|93.01|94.38|93.08|94.31|93.01|7
1655700530000|2022-06-20 04:48:50|94.32|93.02|94.21|92.91|94.32|93.02|94.2|92.9|14
1655700540000|2022-06-20 04:49:00|94.2|92.9|94.2|92.9|94.22|92.92|94.2|92.9|7
1655700550000|2022-06-20 04:49:10|94.22|92.92|94.15|92.85|94.22|92.92|94.15|92.85|7
1655700560000|2022-06-20 04:49:20|94.16|92.86|94.16|92.86|94.16|92.86|94.16|92.86|1
1655700570000|2022-06-20 04:49:30|94.15|92.85|94.12|92.82|94.15|92.85|94.12|92.82|4
1655700580000|2022-06-20 04:49:40|94.1|92.8|94.11|92.81|94.12|92.82|94.09|92.79|6
1655700590000|2022-06-20 04:49:50|94.09|92.79|94.11|92.81|94.11|92.81|94.09|92.79|2
1655700600000|2022-06-20 04:50:00|94.09|92.79|94.11|92.81|94.11|92.81|94.09|92.79|2
1655700610000|2022-06-20 04:50:10|94.09|92.79|94.16|92.86|94.16|92.86|94.09|92.79|8
1655700620000|2022-06-20 04:50:20|94.19|92.89|94.17|92.87|94.19|92.89|94.16|92.86|8
1655700630000|2022-06-20 04:50:30|94.18|92.88|94.22|92.92|94.22|92.92|94.18|92.88|4
1655700640000|2022-06-20 04:50:40|94.23|92.93|94.19|92.89|94.23|92.93|94.15|92.85|7
1655700650000|2022-06-20 04:50:50|94.16|92.86|94.19|92.89|94.19|92.89|94.16|92.86|4
1655700660000|2022-06-20 04:51:00|94.17|92.87|94.19|92.89|94.24|92.94|94.17|92.87|11
1655700670000|2022-06-20 04:51:10|94.17|92.87|94.1|92.8|94.22|92.92|94.1|92.8|14
1655700680000|2022-06-20 04:51:20|94.08|92.78|94.09|92.79|94.09|92.79|94.08|92.78|2
1655700690000|2022-06-20 04:51:30|94.12|92.82|94.14|92.84|94.14|92.84|94.08|92.78|6
1655700700000|2022-06-20 04:51:40|94.13|92.83|94.13|92.83|94.15|92.85|94.12|92.82|5
1655700710000|2022-06-20 04:51:50|94.12|92.82|94.12|92.82|94.12|92.82|94.12|92.82|1
1655700720000|2022-06-20 04:52:00|94.14|92.84|94.11|92.81|94.14|92.84|94.11|92.81|7
1655700730000|2022-06-20 04:52:10|94.1|92.8|94.11|92.81|94.12|92.82|94.1|92.8|6
1655700760000|2022-06-20 04:52:40|94.13|92.83|94.11|92.81|94.14|92.84|94.11|92.81|4
1655700780000|2022-06-20 04:53:00|94.13|92.83|94.13|92.83|94.16|92.86|94.11|92.81|11
1655700790000|2022-06-20 04:53:10|94.15|92.85|94.15|92.85|94.15|92.85|94.14|92.84|3
1655700800000|2022-06-20 04:53:20|94.14|92.84|94.11|92.81|94.14|92.84|94.11|92.81|8
1655700810000|2022-06-20 04:53:30|94.09|92.79|94.1|92.8|94.1|92.8|94.09|92.79|4
1655700820000|2022-06-20 04:53:40|94.09|92.79|94.09|92.79|94.09|92.79|94.07|92.77|3
1655700830000|2022-06-20 04:53:50|94.08|92.78|94.08|92.78|94.08|92.78|94.08|92.78|1
1655700840000|2022-06-20 04:54:00|94.06|92.76|94.06|92.76|94.09|92.79|94.05|92.75|12
1655700850000|2022-06-20 04:54:10|94.07|92.77|94.03|92.73|94.07|92.77|94.03|92.73|5
1655700860000|2022-06-20 04:54:20|94.02|92.72|94.02|92.72|94.03|92.73|93.97|92.67|8
1655700870000|2022-06-20 04:54:30|94.01|92.71|94.02|92.72|94.02|92.72|94.01|92.71|2
1655700880000|2022-06-20 04:54:40|94.01|92.71|94.02|92.72|94.02|92.72|94.01|92.71|2
1655700890000|2022-06-20 04:54:50|94.01|92.71|94|92.7|94.01|92.71|94|92.7|2
1655700900000|2022-06-20 04:55:00|94.01|92.71|93.92|92.62|94.01|92.71|93.92|92.62|7
1655700910000|2022-06-20 04:55:10|93.91|92.61|93.85|92.55|93.91|92.61|93.85|92.55|8
1655700920000|2022-06-20 04:55:20|93.84|92.54|93.74|92.44|93.84|92.54|93.72|92.42|12
1655700930000|2022-06-20 04:55:30|93.72|92.42|93.73|92.43|93.8|92.5|93.71|92.41|10
1655700940000|2022-06-20 04:55:40|93.74|92.44|93.65|92.35|93.74|92.44|93.65|92.35|4
1655700950000|2022-06-20 04:55:50|93.62|92.32|93.63|92.33|93.64|92.34|93.59|92.29|17
1655700960000|2022-06-20 04:56:00|93.61|92.31|93.66|92.36|93.66|92.36|93.61|92.31|8
1655700970000|2022-06-20 04:56:10|93.64|92.34|93.58|92.28|93.66|92.36|93.58|92.28|15
1655700980000|2022-06-20 04:56:20|93.57|92.27|93.54|92.24|93.57|92.27|93.54|92.24|4
1655700990000|2022-06-20 04:56:30|93.53|92.23|93.53|92.23|93.53|92.23|93.53|92.23|1
1655701000000|2022-06-20 04:56:40|93.54|92.24|93.55|92.25|93.55|92.25|93.54|92.24|4
1655701010000|2022-06-20 04:56:50|93.61|92.31|93.64|92.34|93.74|92.44|93.61|92.31|17
1655701020000|2022-06-20 04:57:00|93.63|92.33|93.66|92.36|93.67|92.37|93.6|92.3|10
1655701030000|2022-06-20 04:57:10|93.67|92.37|93.83|92.53|93.83|92.53|93.67|92.37|6
1655701040000|2022-06-20 04:57:20|93.84|92.54|93.93|92.63|93.93|92.63|93.84|92.54|8
1655701050000|2022-06-20 04:57:30|93.91|92.61|93.92|92.62|93.92|92.62|93.88|92.58|10
1655701060000|2022-06-20 04:57:40|93.9|92.6|93.84|92.54|93.92|92.62|93.83|92.53|8
1655701070000|2022-06-20 04:57:50|93.83|92.53|93.84|92.54|93.84|92.54|93.83|92.53|4
1655701080000|2022-06-20 04:58:00|93.83|92.53|93.81|92.51|93.84|92.54|93.78|92.48|8
1655701090000|2022-06-20 04:58:10|93.78|92.48|93.83|92.53|93.83|92.53|93.78|92.48|5
1655701100000|2022-06-20 04:58:20|93.85|92.55|93.81|92.51|93.85|92.55|93.8|92.5|6
1655701110000|2022-06-20 04:58:30|93.8|92.5|93.73|92.43|93.8|92.5|93.73|92.43|5
1655701120000|2022-06-20 04:58:40|93.72|92.42|93.6|92.3|93.72|92.42|93.58|92.28|9
1655701130000|2022-06-20 04:58:50|93.59|92.29|93.61|92.31|93.61|92.31|93.58|92.28|5
1655701140000|2022-06-20 04:59:00|93.62|92.32|93.59|92.29|93.62|92.32|93.59|92.29|5
1655701150000|2022-06-20 04:59:10|93.56|92.26|93.53|92.23|93.56|92.26|93.53|92.23|4
1655701160000|2022-06-20 04:59:20|93.54|92.24|93.6|92.3|93.61|92.31|93.53|92.23|7
1655701170000|2022-06-20 04:59:30|93.59|92.29|93.6|92.3|93.61|92.31|93.58|92.28|6
1655701180000|2022-06-20 04:59:40|93.63|92.33|93.63|92.33|93.64|92.34|93.6|92.3|9
1655701190000|2022-06-20 04:59:50|93.61|92.31|93.6|92.3|93.62|92.32|93.6|92.3|6
1655701200000|2022-06-20 05:00:00|93.61|92.31|93.53|92.23|93.61|92.31|93.53|92.23|11
1655701210000|2022-06-20 05:00:10|93.55|92.25|93.54|92.24|93.55|92.25|93.53|92.23|4
1655701220000|2022-06-20 05:00:20|93.55|92.25|93.61|92.31|93.61|92.31|93.54|92.24|8
1655701230000|2022-06-20 05:00:30|93.62|92.32|93.64|92.34|93.64|92.34|93.61|92.31|6
1655701240000|2022-06-20 05:00:40|93.63|92.33|93.64|92.34|93.67|92.37|93.63|92.33|6
1655701250000|2022-06-20 05:00:50|93.63|92.33|93.62|92.32|93.63|92.33|93.62|92.32|2
1655701260000|2022-06-20 05:01:00|93.63|92.33|93.62|92.32|93.64|92.34|93.62|92.32|8
1655701270000|2022-06-20 05:01:10|93.63|92.33|93.63|92.33|93.64|92.34|93.62|92.32|5
1655701280000|2022-06-20 05:01:20|93.64|92.34|93.61|92.31|93.65|92.35|93.61|92.31|6
1655701290000|2022-06-20 05:01:30|93.59|92.29|93.58|92.28|93.61|92.31|93.58|92.28|6
1655701300000|2022-06-20 05:01:40|93.56|92.26|93.55|92.25|93.56|92.26|93.53|92.23|8
1655701310000|2022-06-20 05:01:50|93.53|92.23|93.57|92.27|93.57|92.27|93.53|92.23|8
1655701320000|2022-06-20 05:02:00|93.58|92.28|93.61|92.31|93.61|92.31|93.56|92.26|11
1655701330000|2022-06-20 05:02:10|93.62|92.32|93.59|92.29|93.63|92.33|93.59|92.29|7
1655701340000|2022-06-20 05:02:20|93.56|92.26|93.54|92.24|93.56|92.26|93.53|92.23|6
1655701350000|2022-06-20 05:02:30|93.53|92.23|93.57|92.27|93.57|92.27|93.53|92.23|5
1655701360000|2022-06-20 05:02:40|93.58|92.28|93.58|92.28|93.58|92.28|93.58|92.28|1
1655701370000|2022-06-20 05:02:50|93.57|92.27|93.59|92.29|93.59|92.29|93.57|92.27|4
1655701380000|2022-06-20 05:03:00|93.6|92.3|93.57|92.27|93.6|92.3|93.55|92.25|6
1655701390000|2022-06-20 05:03:10|93.58|92.28|93.55|92.25|93.58|92.28|93.54|92.24|4
1655701400000|2022-06-20 05:03:20|93.54|92.24|93.55|92.25|93.55|92.25|93.54|92.24|6
1655701410000|2022-06-20 05:03:30|93.54|92.24|93.55|92.25|93.56|92.26|93.53|92.23|6
1655701420000|2022-06-20 05:03:40|93.56|92.26|93.53|92.23|93.56|92.26|93.53|92.23|5
1655701430000|2022-06-20 05:03:50|93.54|92.24|93.54|92.24|93.54|92.24|93.53|92.23|3
1655701440000|2022-06-20 05:04:00|93.53|92.23|93.53|92.23|93.53|92.23|93.53|92.23|1
1655701450000|2022-06-20 05:04:10|93.54|92.24|93.53|92.23|93.54|92.24|93.53|92.23|2
1655701490000|2022-06-20 05:04:50|93.54|92.24|93.59|92.29|93.59|92.29|93.53|92.23|8
1655701500000|2022-06-20 05:05:00|93.58|92.28|93.6|92.3|93.6|92.3|93.58|92.28|2
1655701510000|2022-06-20 05:05:10|93.57|92.27|93.55|92.25|93.57|92.27|93.54|92.24|4
1655701520000|2022-06-20 05:05:20|93.56|92.26|93.55|92.25|93.56|92.26|93.55|92.25|2
1655701530000|2022-06-20 05:05:30|93.54|92.24|93.54|92.24|93.55|92.25|93.54|92.24|3
1655701540000|2022-06-20 05:05:40|93.53|92.23|93.57|92.27|93.57|92.27|93.53|92.23|5
1655701550000|2022-06-20 05:05:50|93.58|92.28|93.57|92.27|93.58|92.28|93.57|92.27|2
1655701560000|2022-06-20 05:06:00|93.58|92.28|93.61|92.31|93.61|92.31|93.58|92.28|2
1655701570000|2022-06-20 05:06:10|93.58|92.28|93.6|92.3|93.62|92.32|93.56|92.26|10
1655701580000|2022-06-20 05:06:20|93.59|92.29|93.54|92.24|93.6|92.3|93.53|92.23|12
1655701590000|2022-06-20 05:06:30|93.55|92.25|93.61|92.31|93.61|92.31|93.54|92.24|8
1655701600000|2022-06-20 05:06:40|93.6|92.3|93.6|92.3|93.62|92.32|93.57|92.27|8
1655701610000|2022-06-20 05:06:50|93.57|92.27|93.64|92.34|93.64|92.34|93.57|92.27|5
1655701620000|2022-06-20 05:07:00|93.65|92.35|93.64|92.34|93.65|92.35|93.63|92.33|4
1655701640000|2022-06-20 05:07:20|93.63|92.33|93.63|92.33|93.63|92.33|93.63|92.33|1
1655701660000|2022-06-20 05:07:40|93.64|92.34|93.65|92.35|93.65|92.35|93.63|92.33|6
1655701670000|2022-06-20 05:07:50|93.66|92.36|93.64|92.34|93.7|92.4|93.63|92.33|6
1655701680000|2022-06-20 05:08:00|93.66|92.36|93.7|92.4|93.7|92.4|93.66|92.36|4
1655701690000|2022-06-20 05:08:10|93.71|92.41|93.74|92.44|93.77|92.47|93.71|92.41|10
1655701700000|2022-06-20 05:08:20|93.75|92.45|93.74|92.44|93.75|92.45|93.74|92.44|2
1655701710000|2022-06-20 05:08:30|93.73|92.43|93.73|92.43|93.74|92.44|93.73|92.43|3
1655701720000|2022-06-20 05:08:40|93.72|92.42|93.73|92.43|93.73|92.43|93.72|92.42|2
1655701730000|2022-06-20 05:08:50|93.72|92.42|93.74|92.44|93.74|92.44|93.72|92.42|3
1655701740000|2022-06-20 05:09:00|93.73|92.43|93.77|92.47|93.79|92.49|93.73|92.43|9
1655701750000|2022-06-20 05:09:10|93.79|92.49|93.79|92.49|93.79|92.49|93.79|92.49|1
1655701760000|2022-06-20 05:09:20|93.77|92.47|93.79|92.49|93.79|92.49|93.77|92.47|2
1655701770000|2022-06-20 05:09:30|93.77|92.47|93.76|92.46|93.79|92.49|93.76|92.46|5
1655701780000|2022-06-20 05:09:40|93.78|92.48|93.76|92.46|93.78|92.48|93.76|92.46|2
1655701790000|2022-06-20 05:09:50|93.77|92.47|93.79|92.49|93.79|92.49|93.77|92.47|2
1655701800000|2022-06-20 05:10:00|93.77|92.47|93.85|92.55|93.85|92.55|93.77|92.47|10
1655701810000|2022-06-20 05:10:10|93.84|92.54|93.75|92.45|93.86|92.56|93.75|92.45|12
1655701830000|2022-06-20 05:10:30|93.74|92.44|93.74|92.44|93.75|92.45|93.73|92.43|4
1655701840000|2022-06-20 05:10:40|93.75|92.45|93.74|92.44|93.75|92.45|93.74|92.44|4
1655701860000|2022-06-20 05:11:00|93.75|92.45|93.76|92.46|93.76|92.46|93.74|92.44|4
1655701870000|2022-06-20 05:11:10|93.75|92.45|93.75|92.45|93.75|92.45|93.75|92.45|1
1655701900000|2022-06-20 05:11:40|93.76|92.46|93.84|92.54|93.84|92.54|93.75|92.45|8
1655701910000|2022-06-20 05:11:50|93.86|92.56|93.83|92.53|93.86|92.56|93.83|92.53|6
1655701920000|2022-06-20 05:12:00|93.84|92.54|93.84|92.54|93.85|92.55|93.84|92.54|3
1655701930000|2022-06-20 05:12:10|93.83|92.53|93.75|92.45|93.84|92.54|93.75|92.45|6
1655701960000|2022-06-20 05:12:40|93.81|92.51|93.74|92.44|93.81|92.51|93.74|92.44|3
1655701970000|2022-06-20 05:12:50|93.79|92.49|93.75|92.45|93.79|92.49|93.74|92.44|3
1655701980000|2022-06-20 05:13:00|93.77|92.47|93.79|92.49|93.79|92.49|93.74|92.44|5
1655701990000|2022-06-20 05:13:10|93.76|92.46|93.74|92.44|93.76|92.46|93.73|92.43|6
1655702000000|2022-06-20 05:13:20|93.73|92.43|93.73|92.43|93.74|92.44|93.73|92.43|3
1655702010000|2022-06-20 05:13:30|93.71|92.41|93.7|92.4|93.74|92.44|93.7|92.4|7
1655702020000|2022-06-20 05:13:40|93.69|92.39|93.65|92.35|93.69|92.39|93.64|92.34|3
1655702030000|2022-06-20 05:13:50|93.64|92.34|93.64|92.34|93.64|92.34|93.64|92.34|1
1655702040000|2022-06-20 05:14:00|93.63|92.33|93.53|92.23|93.64|92.34|93.53|92.23|9
1655702050000|2022-06-20 05:14:10|93.54|92.24|93.47|92.17|93.54|92.24|93.47|92.17|4
1655702060000|2022-06-20 05:14:20|93.46|92.16|93.51|92.21|93.51|92.21|93.43|92.13|10
1655702070000|2022-06-20 05:14:30|93.52|92.22|93.56|92.26|93.56|92.26|93.52|92.22|7
1655702080000|2022-06-20 05:14:40|93.57|92.27|93.64|92.34|93.64|92.34|93.57|92.27|8
1655702090000|2022-06-20 05:14:50|93.63|92.33|93.74|92.44|93.78|92.48|93.63|92.33|18
1655702100000|2022-06-20 05:15:00|93.75|92.45|93.7|92.4|93.75|92.45|93.7|92.4|8
1655702110000|2022-06-20 05:15:10|93.73|92.43|93.72|92.42|93.74|92.44|93.7|92.4|6
1655702120000|2022-06-20 05:15:20|93.74|92.44|93.76|92.46|93.76|92.46|93.74|92.44|2
1655702140000|2022-06-20 05:15:40|93.75|92.45|93.75|92.45|93.75|92.45|93.74|92.44|3
1655702150000|2022-06-20 05:15:50|93.72|92.42|93.66|92.36|93.74|92.44|93.66|92.36|5
1655702160000|2022-06-20 05:16:00|93.65|92.35|93.49|92.19|93.65|92.35|93.48|92.18|17
1655702170000|2022-06-20 05:16:10|93.48|92.18|93.4|92.1|93.49|92.19|93.4|92.1|9
1655702180000|2022-06-20 05:16:20|93.39|92.09|93.35|92.05|93.4|92.1|93.35|92.05|7
1655702190000|2022-06-20 05:16:30|93.34|92.04|93.3|92|93.35|92.05|93.3|92|9
1655702200000|2022-06-20 05:16:40|93.29|91.99|93.14|91.84|93.3|92|93.12|91.82|20
1655702210000|2022-06-20 05:16:50|93.13|91.83|93.14|91.84|93.14|91.84|93.11|91.81|8
1655702220000|2022-06-20 05:17:00|93.12|91.82|93.01|91.71|93.13|91.83|93.01|91.71|14
1655702230000|2022-06-20 05:17:10|93|91.7|92.95|91.65|93.01|91.71|92.94|91.64|11
1655702240000|2022-06-20 05:17:20|92.97|91.67|93.07|91.77|93.12|91.82|92.95|91.65|18
1655702250000|2022-06-20 05:17:30|93.06|91.76|93.04|91.74|93.09|91.79|93.03|91.73|12
1655702260000|2022-06-20 05:17:40|93.03|91.73|93.05|91.75|93.05|91.75|93.03|91.73|13
1655702270000|2022-06-20 05:17:50|93.06|91.76|92.95|91.65|93.08|91.78|92.95|91.65|10
1655702280000|2022-06-20 05:18:00|92.96|91.66|92.94|91.64|92.97|91.67|92.94|91.64|8
1655702290000|2022-06-20 05:18:10|92.93|91.63|93.17|91.87|93.18|91.88|92.93|91.63|17
1655702300000|2022-06-20 05:18:20|93.18|91.88|93.2|91.9|93.21|91.91|93.18|91.88|8
1655702310000|2022-06-20 05:18:30|93.21|91.91|93.21|91.91|93.21|91.91|93.21|91.91|1
1655702320000|2022-06-20 05:18:40|93.19|91.89|93.1|91.8|93.19|91.89|93.1|91.8|7
1655702330000|2022-06-20 05:18:50|93.09|91.79|93.1|91.8|93.11|91.81|93.07|91.77|7
1655702340000|2022-06-20 05:19:00|93.08|91.78|93.09|91.79|93.11|91.81|93.08|91.78|6
1655702350000|2022-06-20 05:19:10|93.11|91.81|93.14|91.84|93.14|91.84|93.09|91.79|4
1655702360000|2022-06-20 05:19:20|93.13|91.83|93.04|91.74|93.13|91.83|93.04|91.74|9
1655702370000|2022-06-20 05:19:30|93.05|91.75|93.1|91.8|93.1|91.8|93.05|91.75|8
1655702380000|2022-06-20 05:19:40|93.11|91.81|93.06|91.76|93.11|91.81|93.06|91.76|7
1655702390000|2022-06-20 05:19:50|93.07|91.77|93.06|91.76|93.07|91.77|93.06|91.76|2
1655702400000|2022-06-20 05:20:00|93.07|91.77|93.11|91.81|93.12|91.82|93.06|91.76|9
1655702410000|2022-06-20 05:20:10|93.09|91.79|93.11|91.81|93.11|91.81|93.09|91.79|4
1655702420000|2022-06-20 05:20:20|93.12|91.82|93.12|91.82|93.12|91.82|93.11|91.81|5
1655702430000|2022-06-20 05:20:30|93.11|91.81|93.12|91.82|93.13|91.83|93.11|91.81|4
1655702440000|2022-06-20 05:20:40|93.11|91.81|93.12|91.82|93.12|91.82|93.11|91.81|2
1655702450000|2022-06-20 05:20:50|93.11|91.81|93.1|91.8|93.12|91.82|93.07|91.77|12
1655702460000|2022-06-20 05:21:00|93.06|91.76|93.07|91.77|93.07|91.77|93.06|91.76|2
1655702470000|2022-06-20 05:21:10|93.08|91.78|93.11|91.81|93.12|91.82|93.08|91.78|7
1655702480000|2022-06-20 05:21:20|93.12|91.82|93.16|91.86|93.16|91.86|93.11|91.81|7
1655702490000|2022-06-20 05:21:30|93.15|91.85|93.21|91.91|93.21|91.91|93.15|91.85|6
1655702500000|2022-06-20 05:21:40|93.2|91.9|93.29|91.99|93.29|91.99|93.2|91.9|6
1655702510000|2022-06-20 05:21:50|93.31|92.01|93.17|91.87|93.31|92.01|93.16|91.86|13
1655702520000|2022-06-20 05:22:00|93.19|91.89|93.21|91.91|93.21|91.91|93.17|91.87|5
1655702530000|2022-06-20 05:22:10|93.22|91.92|93.26|91.96|93.26|91.96|93.22|91.92|10
1655702540000|2022-06-20 05:22:20|93.25|91.95|93.23|91.93|93.26|91.96|93.21|91.91|7
1655702550000|2022-06-20 05:22:30|93.21|91.91|93.22|91.92|93.22|91.92|93.21|91.91|2
1655702560000|2022-06-20 05:22:40|93.21|91.91|93.18|91.88|93.24|91.94|93.18|91.88|9
1655702570000|2022-06-20 05:22:50|93.17|91.87|93.21|91.91|93.21|91.91|93.16|91.86|6
1655702580000|2022-06-20 05:23:00|93.2|91.9|93.21|91.91|93.21|91.91|93.2|91.9|2
1655702610000|2022-06-20 05:23:30|93.2|91.9|93.22|91.92|93.25|91.95|93.2|91.9|8
1655702620000|2022-06-20 05:23:40|93.21|91.91|93.21|91.91|93.22|91.92|93.21|91.91|3
1655702630000|2022-06-20 05:23:50|93.22|91.92|93.26|91.96|93.27|91.97|93.22|91.92|11
1655702640000|2022-06-20 05:24:00|93.25|91.95|93.25|91.95|93.25|91.95|93.22|91.92|11
1655702650000|2022-06-20 05:24:10|93.28|91.98|93.26|91.96|93.28|91.98|93.25|91.95|7
1655702660000|2022-06-20 05:24:20|93.25|91.95|93.3|92|93.3|92|93.25|91.95|4
1655702680000|2022-06-20 05:24:40|93.29|91.99|93.27|91.97|93.29|91.99|93.27|91.97|2
1655702690000|2022-06-20 05:24:50|93.26|91.96|93.23|91.93|93.26|91.96|93.23|91.93|4
1655702700000|2022-06-20 05:25:00|93.24|91.94|93.27|91.97|93.28|91.98|93.24|91.94|9
1655702710000|2022-06-20 05:25:10|93.26|91.96|93.2|91.9|93.26|91.96|93.19|91.89|11
1655702720000|2022-06-20 05:25:20|93.19|91.89|93.13|91.83|93.2|91.9|93.13|91.83|6
1655702730000|2022-06-20 05:25:30|93.12|91.82|93.1|91.8|93.12|91.82|93.06|91.76|11
1655702740000|2022-06-20 05:25:40|93.13|91.83|93.1|91.8|93.13|91.83|93.07|91.77|5
1655702750000|2022-06-20 05:25:50|93.08|91.78|93.1|91.8|93.1|91.8|93.07|91.77|6
1655702760000|2022-06-20 05:26:00|93.09|91.79|93.02|91.72|93.09|91.79|93|91.7|10
1655702770000|2022-06-20 05:26:10|93.01|91.71|93.06|91.76|93.07|91.77|93.01|91.71|8
1655702780000|2022-06-20 05:26:20|93.07|91.77|93.05|91.75|93.07|91.77|93.04|91.74|7
1655702790000|2022-06-20 05:26:30|93.06|91.76|93.16|91.86|93.16|91.86|93.06|91.76|8
1655702800000|2022-06-20 05:26:40|93.17|91.87|93.24|91.94|93.24|91.94|93.17|91.87|8
1655702810000|2022-06-20 05:26:50|93.25|91.95|93.21|91.91|93.25|91.95|93.19|91.89|6
1655702820000|2022-06-20 05:27:00|93.2|91.9|93.21|91.91|93.21|91.91|93.18|91.88|6
1655702830000|2022-06-20 05:27:10|93.24|91.94|93.21|91.91|93.24|91.94|93.2|91.9|3
1655702840000|2022-06-20 05:27:20|93.2|91.9|93.2|91.9|93.21|91.91|93.2|91.9|3
1655702850000|2022-06-20 05:27:30|93.21|91.91|93.2|91.9|93.21|91.91|93.19|91.89|5
1655702870000|2022-06-20 05:27:50|93.19|91.89|93.19|91.89|93.19|91.89|93.19|91.89|1
1655702880000|2022-06-20 05:28:00|93.21|91.91|93.25|91.95|93.25|91.95|93.21|91.91|7
1655702890000|2022-06-20 05:28:10|93.26|91.96|93.26|91.96|93.29|91.99|93.23|91.93|13
1655702900000|2022-06-20 05:28:20|93.25|91.95|93.29|91.99|93.29|91.99|93.25|91.95|3
1655702910000|2022-06-20 05:28:30|93.28|91.98|93.22|91.92|93.28|91.98|93.21|91.91|12
1655702920000|2022-06-20 05:28:40|93.21|91.91|93.25|91.95|93.26|91.96|93.21|91.91|8
1655702930000|2022-06-20 05:28:50|93.24|91.94|93.27|91.97|93.27|91.97|93.24|91.94|2
1655702940000|2022-06-20 05:29:00|93.28|91.98|93.28|91.98|93.28|91.98|93.27|91.97|5
1655702950000|2022-06-20 05:29:10|93.27|91.97|93.27|91.97|93.27|91.97|93.27|91.97|1
1655702960000|2022-06-20 05:29:20|93.28|91.98|93.29|91.99|93.29|91.99|93.28|91.98|2
1655702970000|2022-06-20 05:29:30|93.3|92|93.36|92.06|93.36|92.06|93.3|92|7
1655702980000|2022-06-20 05:29:40|93.37|92.07|93.39|92.09|93.4|92.1|93.37|92.07|12
1655702990000|2022-06-20 05:29:50|93.37|92.07|93.4|92.1|93.4|92.1|93.37|92.07|3
1655703000000|2022-06-20 05:30:00|93.38|92.08|93.32|92.02|93.4|92.1|93.32|92.02|12
1655703010000|2022-06-20 05:30:10|93.3|92|93.36|92.06|93.36|92.06|93.3|92|10
1655703020000|2022-06-20 05:30:20|93.35|92.05|93.42|92.12|93.42|92.12|93.34|92.04|9
1655703030000|2022-06-20 05:30:30|93.43|92.13|93.39|92.09|93.43|92.13|93.37|92.07|7
1655703040000|2022-06-20 05:30:40|93.37|92.07|93.35|92.05|93.42|92.12|93.35|92.05|13
1655703050000|2022-06-20 05:30:50|93.34|92.04|93.31|92.01|93.34|92.04|93.31|92.01|7
1655703060000|2022-06-20 05:31:00|93.3|92|93.3|92|93.3|92|93.3|92|1
1655703070000|2022-06-20 05:31:10|93.31|92.01|93.32|92.02|93.35|92.05|93.31|92.01|7
1655703080000|2022-06-20 05:31:20|93.31|92.01|93.31|92.01|93.31|92.01|93.29|91.99|5
1655703090000|2022-06-20 05:31:30|93.3|92|93.22|91.92|93.33|92.03|93.22|91.92|14
1655703100000|2022-06-20 05:31:40|93.21|91.91|93.14|91.84|93.21|91.91|93.13|91.83|6
1655703110000|2022-06-20 05:31:50|93.12|91.82|93.11|91.81|93.12|91.82|93.06|91.76|12
1655703120000|2022-06-20 05:32:00|93.12|91.82|93.18|91.88|93.19|91.89|93.11|91.81|8
1655703130000|2022-06-20 05:32:10|93.2|91.9|93.19|91.89|93.21|91.91|93.18|91.88|9
1655703140000|2022-06-20 05:32:20|93.21|91.91|93.21|91.91|93.22|91.92|93.21|91.91|3
1655703150000|2022-06-20 05:32:30|93.22|91.92|93.28|91.98|93.28|91.98|93.21|91.91|12
1655703170000|2022-06-20 05:32:50|93.26|91.96|93.3|92|93.3|92|93.21|91.91|8
1655703180000|2022-06-20 05:33:00|93.31|92.01|93.41|92.11|93.41|92.11|93.3|92|10
1655703190000|2022-06-20 05:33:10|93.4|92.1|93.5|92.2|93.5|92.2|93.4|92.1|10
1655703200000|2022-06-20 05:33:20|93.49|92.19|93.47|92.17|93.49|92.19|93.45|92.15|5
1655703210000|2022-06-20 05:33:30|93.45|92.15|93.43|92.13|93.45|92.15|93.42|92.12|4
1655703220000|2022-06-20 05:33:40|93.42|92.12|93.43|92.13|93.43|92.13|93.42|92.12|2
1655703230000|2022-06-20 05:33:50|93.42|92.12|93.43|92.13|93.43|92.13|93.42|92.12|2
1655703240000|2022-06-20 05:34:00|93.47|92.17|93.45|92.15|93.47|92.17|93.45|92.15|3
1655703250000|2022-06-20 05:34:10|93.44|92.14|93.44|92.14|93.44|92.14|93.44|92.14|1
1655703260000|2022-06-20 05:34:20|93.39|92.09|93.33|92.03|93.39|92.09|93.33|92.03|3
1655703270000|2022-06-20 05:34:30|93.32|92.02|93.41|92.11|93.41|92.11|93.32|92.02|12
1655703280000|2022-06-20 05:34:40|93.4|92.1|93.42|92.12|93.42|92.12|93.4|92.1|3
1655703300000|2022-06-20 05:35:00|93.41|92.11|93.41|92.11|93.41|92.11|93.4|92.1|3
1655703310000|2022-06-20 05:35:10|93.44|92.14|93.41|92.11|93.44|92.14|93.39|92.09|5
1655703320000|2022-06-20 05:35:20|93.39|92.09|93.4|92.1|93.41|92.11|93.39|92.09|3
1655703330000|2022-06-20 05:35:30|93.37|92.07|93.39|92.09|93.4|92.1|93.37|92.07|5
1655703340000|2022-06-20 05:35:40|93.4|92.1|93.44|92.14|93.44|92.14|93.39|92.09|5
1655703350000|2022-06-20 05:35:50|93.45|92.15|93.45|92.15|93.45|92.15|93.44|92.14|3
1655703360000|2022-06-20 05:36:00|93.44|92.14|93.41|92.11|93.44|92.14|93.4|92.1|4
1655703370000|2022-06-20 05:36:10|93.39|92.09|93.34|92.04|93.39|92.09|93.34|92.04|3
1655703380000|2022-06-20 05:36:20|93.35|92.05|93.34|92.04|93.35|92.05|93.34|92.04|2
1655703390000|2022-06-20 05:36:30|93.35|92.05|93.39|92.09|93.39|92.09|93.35|92.05|3
1655703400000|2022-06-20 05:36:40|93.4|92.1|93.44|92.14|93.45|92.15|93.4|92.1|9
1655703410000|2022-06-20 05:36:50|93.45|92.15|93.45|92.15|93.45|92.15|93.44|92.14|3
1655703430000|2022-06-20 05:37:10|93.44|92.14|93.46|92.16|93.46|92.16|93.44|92.14|3
1655703440000|2022-06-20 05:37:20|93.44|92.14|93.45|92.15|93.45|92.15|93.43|92.13|4
1655703450000|2022-06-20 05:37:30|93.46|92.16|93.48|92.18|93.48|92.18|93.46|92.16|2
1655703460000|2022-06-20 05:37:40|93.49|92.19|93.55|92.25|93.56|92.26|93.49|92.19|9
1655703470000|2022-06-20 05:37:50|93.52|92.22|93.53|92.23|93.56|92.26|93.52|92.22|6
1655703480000|2022-06-20 05:38:00|93.52|92.22|93.5|92.2|93.53|92.23|93.49|92.19|5
1655703490000|2022-06-20 05:38:10|93.48|92.18|93.52|92.22|93.52|92.22|93.48|92.18|7
1655703500000|2022-06-20 05:38:20|93.51|92.21|93.53|92.23|93.53|92.23|93.51|92.21|3
1655703520000|2022-06-20 05:38:40|93.52|92.22|93.5|92.2|93.53|92.23|93.49|92.19|10
1655703530000|2022-06-20 05:38:50|93.51|92.21|93.51|92.21|93.51|92.21|93.49|92.19|7
1655703540000|2022-06-20 05:39:00|93.49|92.19|93.49|92.19|93.49|92.19|93.49|92.19|1
1655703550000|2022-06-20 05:39:10|93.5|92.2|93.5|92.2|93.5|92.2|93.5|92.2|1
1655703560000|2022-06-20 05:39:20|93.49|92.19|93.5|92.2|93.5|92.2|93.49|92.19|2
1655703570000|2022-06-20 05:39:30|93.51|92.21|93.54|92.24|93.54|92.24|93.5|92.2|8
1655703580000|2022-06-20 05:39:40|93.55|92.25|93.55|92.25|93.55|92.25|93.55|92.25|1
1655703590000|2022-06-20 05:39:50|93.56|92.26|93.56|92.26|93.57|92.27|93.54|92.24|5
1655703600000|2022-06-20 05:40:00|93.54|92.24|93.53|92.23|93.56|92.26|93.53|92.23|4
1655703610000|2022-06-20 05:40:10|93.52|92.22|93.52|92.22|93.52|92.22|93.51|92.21|3
1655703620000|2022-06-20 05:40:20|93.53|92.23|93.53|92.23|93.53|92.23|93.53|92.23|1
1655703630000|2022-06-20 05:40:30|93.54|92.24|93.59|92.29|93.59|92.29|93.54|92.24|5
1655703640000|2022-06-20 05:40:40|93.64|92.34|93.61|92.31|93.65|92.35|93.61|92.31|9
1655703650000|2022-06-20 05:40:50|93.63|92.33|93.74|92.44|93.75|92.45|93.63|92.33|7
1655703660000|2022-06-20 05:41:00|93.78|92.48|93.79|92.49|93.81|92.51|93.77|92.47|8
1655703670000|2022-06-20 05:41:10|93.78|92.48|93.75|92.45|93.78|92.48|93.75|92.45|2
1655703680000|2022-06-20 05:41:20|93.73|92.43|93.77|92.47|93.77|92.47|93.73|92.43|4
1655703700000|2022-06-20 05:41:40|93.74|92.44|93.75|92.45|93.75|92.45|93.74|92.44|2
1655703710000|2022-06-20 05:41:50|93.77|92.47|93.78|92.48|93.79|92.49|93.75|92.45|10
1655703720000|2022-06-20 05:42:00|93.79|92.49|93.79|92.49|93.8|92.5|93.78|92.48|8
1655703730000|2022-06-20 05:42:10|93.77|92.47|93.79|92.49|93.79|92.49|93.77|92.47|2
1655703740000|2022-06-20 05:42:20|93.81|92.51|93.76|92.46|93.81|92.51|93.76|92.46|2
1655703750000|2022-06-20 05:42:30|93.75|92.45|93.74|92.44|93.75|92.45|93.74|92.44|4
1655703760000|2022-06-20 05:42:40|93.73|92.43|93.72|92.42|93.73|92.43|93.72|92.42|2
1655703770000|2022-06-20 05:42:50|93.74|92.44|93.78|92.48|93.81|92.51|93.74|92.44|6
1655703780000|2022-06-20 05:43:00|93.76|92.46|93.79|92.49|93.84|92.54|93.76|92.46|8
1655703790000|2022-06-20 05:43:10|93.78|92.48|93.75|92.45|93.81|92.51|93.73|92.43|14
1655703800000|2022-06-20 05:43:20|93.76|92.46|93.78|92.48|93.81|92.51|93.75|92.45|8
1655703810000|2022-06-20 05:43:30|93.79|92.49|93.78|92.48|93.79|92.49|93.78|92.48|4
1655703830000|2022-06-20 05:43:50|93.79|92.49|93.78|92.48|93.79|92.49|93.78|92.48|2
1655703840000|2022-06-20 05:44:00|93.75|92.45|93.8|92.5|93.82|92.52|93.75|92.45|11
1655703850000|2022-06-20 05:44:10|93.78|92.48|93.8|92.5|93.8|92.5|93.78|92.48|4
1655703890000|2022-06-20 05:44:50|93.78|92.48|93.8|92.5|93.8|92.5|93.78|92.48|2
1655703900000|2022-06-20 05:45:00|93.78|92.48|93.78|92.48|93.8|92.5|93.78|92.48|5
1655703910000|2022-06-20 05:45:10|93.8|92.5|93.8|92.5|93.82|92.52|93.78|92.48|4
1655703920000|2022-06-20 05:45:20|93.82|92.52|93.74|92.44|93.82|92.52|93.74|92.44|5
1655703930000|2022-06-20 05:45:30|93.73|92.43|93.73|92.43|93.73|92.43|93.73|92.43|1
1655703940000|2022-06-20 05:45:40|93.72|92.42|93.66|92.36|93.72|92.42|93.66|92.36|3
1655703950000|2022-06-20 05:45:50|93.65|92.35|93.73|92.43|93.73|92.43|93.65|92.35|4
1655703960000|2022-06-20 05:46:00|93.76|92.46|93.73|92.43|93.76|92.46|93.73|92.43|3
1655703970000|2022-06-20 05:46:10|93.75|92.45|93.76|92.46|93.78|92.48|93.75|92.45|10
1655703980000|2022-06-20 05:46:20|93.8|92.5|93.75|92.45|93.8|92.5|93.75|92.45|7
1655703990000|2022-06-20 05:46:30|93.76|92.46|93.75|92.45|93.79|92.49|93.75|92.45|5
1655704000000|2022-06-20 05:46:40|93.76|92.46|93.84|92.54|93.85|92.55|93.76|92.46|9
1655704010000|2022-06-20 05:46:50|93.83|92.53|93.85|92.55|93.85|92.55|93.83|92.53|5
1655704020000|2022-06-20 05:47:00|93.86|92.56|93.85|92.55|93.86|92.56|93.84|92.54|5
1655704030000|2022-06-20 05:47:10|93.84|92.54|93.88|92.58|93.88|92.58|93.84|92.54|7
1655704040000|2022-06-20 05:47:20|93.86|92.56|93.88|92.58|93.88|92.58|93.86|92.56|2
1655704050000|2022-06-20 05:47:30|93.86|92.56|93.86|92.56|93.86|92.56|93.86|92.56|1
1655704060000|2022-06-20 05:47:40|93.87|92.57|93.86|92.56|93.87|92.57|93.86|92.56|4
1655704070000|2022-06-20 05:47:50|93.85|92.55|93.87|92.57|93.87|92.57|93.85|92.55|3
1655704080000|2022-06-20 05:48:00|93.86|92.56|93.83|92.53|93.86|92.56|93.82|92.52|8
1655704090000|2022-06-20 05:48:10|93.85|92.55|93.87|92.57|93.87|92.57|93.85|92.55|6
1655704110000|2022-06-20 05:48:30|93.89|92.59|93.89|92.59|93.9|92.6|93.89|92.59|3
1655704120000|2022-06-20 05:48:40|93.87|92.57|93.91|92.61|93.94|92.64|93.87|92.57|6
1655704130000|2022-06-20 05:48:50|93.9|92.6|93.9|92.6|93.9|92.6|93.88|92.58|3
1655704140000|2022-06-20 05:49:00|93.88|92.58|93.82|92.52|93.93|92.63|93.82|92.52|11
1655704150000|2022-06-20 05:49:10|93.81|92.51|93.81|92.51|93.83|92.53|93.81|92.51|7
1655704160000|2022-06-20 05:49:20|93.79|92.49|93.8|92.5|93.81|92.51|93.79|92.49|9
1655704170000|2022-06-20 05:49:30|93.79|92.49|93.8|92.5|93.81|92.51|93.77|92.47|5
1655704180000|2022-06-20 05:49:40|93.79|92.49|93.8|92.5|93.8|92.5|93.79|92.49|2
1655704200000|2022-06-20 05:50:00|93.82|92.52|93.8|92.5|93.82|92.52|93.78|92.48|3
1655704210000|2022-06-20 05:50:10|93.81|92.51|93.86|92.56|93.86|92.56|93.79|92.49|11
1655704220000|2022-06-20 05:50:20|93.87|92.57|93.85|92.55|93.89|92.59|93.85|92.55|7
1655704230000|2022-06-20 05:50:30|93.87|92.57|93.89|92.59|93.92|92.62|93.85|92.55|8
1655704240000|2022-06-20 05:50:40|93.87|92.57|93.89|92.59|93.89|92.59|93.87|92.57|2
1655704250000|2022-06-20 05:50:50|93.9|92.6|93.93|92.63|93.93|92.63|93.88|92.58|10
1655704260000|2022-06-20 05:51:00|93.91|92.61|93.91|92.61|93.91|92.61|93.89|92.59|4
1655704270000|2022-06-20 05:51:10|93.92|92.62|93.93|92.63|93.93|92.63|93.9|92.6|4
1655704280000|2022-06-20 05:51:20|93.91|92.61|93.94|92.64|93.94|92.64|93.91|92.61|3
1655704290000|2022-06-20 05:51:30|93.97|92.67|93.98|92.68|93.99|92.69|93.92|92.62|12
1655704300000|2022-06-20 05:51:40|93.97|92.67|93.99|92.69|94|92.7|93.95|92.65|8
1655704310000|2022-06-20 05:51:50|94|92.7|94.14|92.84|94.14|92.84|93.99|92.69|12
1655704320000|2022-06-20 05:52:00|94.15|92.85|94.25|92.95|94.25|92.95|94.15|92.85|10
1655704330000|2022-06-20 05:52:10|94.24|92.94|94.26|92.96|94.26|92.96|94.24|92.94|9
1655704340000|2022-06-20 05:52:20|94.25|92.95|94.22|92.92|94.25|92.95|94.21|92.91|6
1655704350000|2022-06-20 05:52:30|94.21|92.91|94.13|92.83|94.22|92.92|94.13|92.83|8
1655704360000|2022-06-20 05:52:40|94.12|92.82|94.25|92.95|94.25|92.95|94.11|92.81|12
1655704370000|2022-06-20 05:52:50|94.26|92.96|94.27|92.97|94.27|92.97|94.26|92.96|2
1655704380000|2022-06-20 05:53:00|94.25|92.95|94.27|92.97|94.27|92.97|94.25|92.95|3
1655704390000|2022-06-20 05:53:10|94.26|92.96|94.25|92.95|94.27|92.97|94.25|92.95|4
1655704400000|2022-06-20 05:53:20|94.24|92.94|94.19|92.89|94.24|92.94|94.18|92.88|8
1655704410000|2022-06-20 05:53:30|94.2|92.9|94.21|92.91|94.25|92.95|94.19|92.89|11
1655704420000|2022-06-20 05:53:40|94.2|92.9|94.21|92.91|94.21|92.91|94.19|92.89|4
1655704430000|2022-06-20 05:53:50|94.24|92.94|94.27|92.97|94.27|92.97|94.23|92.93|7
1655704440000|2022-06-20 05:54:00|94.26|92.96|94.25|92.95|94.26|92.96|94.24|92.94|4
1655704450000|2022-06-20 05:54:10|94.24|92.94|94.25|92.95|94.26|92.96|94.24|92.94|8
1655704470000|2022-06-20 05:54:30|94.23|92.93|94.21|92.91|94.23|92.93|94.21|92.91|2
1655704480000|2022-06-20 05:54:40|94.22|92.92|94.26|92.96|94.26|92.96|94.22|92.92|6
1655704490000|2022-06-20 05:54:50|94.27|92.97|94.29|92.99|94.29|92.99|94.27|92.97|3
1655704500000|2022-06-20 05:55:00|94.28|92.98|94.25|92.95|94.28|92.98|94.25|92.95|4
1655704510000|2022-06-20 05:55:10|94.24|92.94|94.24|92.94|94.24|92.94|94.24|92.94|1
1655704520000|2022-06-20 05:55:20|94.22|92.92|94.22|92.92|94.23|92.93|94.22|92.92|3
1655704530000|2022-06-20 05:55:30|94.23|92.93|94.24|92.94|94.24|92.94|94.22|92.92|8
1655704540000|2022-06-20 05:55:40|94.25|92.95|94.27|92.97|94.27|92.97|94.25|92.95|6
1655704550000|2022-06-20 05:55:50|94.28|92.98|94.27|92.97|94.28|92.98|94.25|92.95|6
1655704560000|2022-06-20 05:56:00|94.28|92.98|94.27|92.97|94.28|92.98|94.27|92.97|2
1655704570000|2022-06-20 05:56:10|94.26|92.96|94.27|92.97|94.27|92.97|94.25|92.95|4
1655704580000|2022-06-20 05:56:20|94.26|92.96|94.26|92.96|94.26|92.96|94.26|92.96|1
1655704610000|2022-06-20 05:56:50|94.28|92.98|94.33|93.03|94.33|93.03|94.28|92.98|6
1655704620000|2022-06-20 05:57:00|94.35|93.05|94.35|93.05|94.35|93.05|94.34|93.04|5
1655704630000|2022-06-20 05:57:10|94.34|93.04|94.38|93.08|94.38|93.08|94.34|93.04|6
1655704640000|2022-06-20 05:57:20|94.39|93.09|94.44|93.14|94.44|93.14|94.39|93.09|6
1655704650000|2022-06-20 05:57:30|94.43|93.13|94.46|93.16|94.47|93.17|94.43|93.13|5
1655704670000|2022-06-20 05:57:50|94.47|93.17|94.52|93.22|94.52|93.22|94.46|93.16|8
1655704680000|2022-06-20 05:58:00|94.51|93.21|94.54|93.24|94.55|93.25|94.51|93.21|8
1655704690000|2022-06-20 05:58:10|94.48|93.18|94.36|93.06|94.48|93.18|94.36|93.06|10
1655704700000|2022-06-20 05:58:20|94.35|93.05|94.35|93.05|94.35|93.05|94.35|93.05|1
1655704720000|2022-06-20 05:58:40|94.37|93.07|94.41|93.11|94.41|93.11|94.37|93.07|5
1655704730000|2022-06-20 05:58:50|94.42|93.12|94.43|93.13|94.44|93.14|94.42|93.12|10
1655704740000|2022-06-20 05:59:00|94.41|93.11|94.43|93.13|94.43|93.13|94.41|93.11|4
1655704750000|2022-06-20 05:59:10|94.42|93.12|94.43|93.13|94.43|93.13|94.42|93.12|2
1655704760000|2022-06-20 05:59:20|94.42|93.12|94.43|93.13|94.43|93.13|94.39|93.09|7
1655704770000|2022-06-20 05:59:30|94.42|93.12|94.4|93.1|94.42|93.12|94.4|93.1|2
1655704780000|2022-06-20 05:59:40|94.41|93.11|94.47|93.17|94.47|93.17|94.41|93.11|4
1655704790000|2022-06-20 05:59:50|94.48|93.18|94.52|93.22|94.52|93.22|94.48|93.18|5
1655704800000|2022-06-20 06:00:00|94.51|93.21|94.47|93.17|94.51|93.21|94.47|93.17|6
1655704810000|2022-06-20 06:00:10|94.46|93.16|94.48|93.18|94.49|93.19|94.46|93.16|5
1655704820000|2022-06-20 06:00:20|94.52|93.22|94.48|93.18|94.52|93.22|94.48|93.18|4
1655704840000|2022-06-20 06:00:40|94.47|93.17|94.45|93.15|94.47|93.17|94.45|93.15|3
1655704850000|2022-06-20 06:00:50|94.46|93.16|94.46|93.16|94.46|93.16|94.46|93.16|1
1655704860000|2022-06-20 06:01:00|94.45|93.15|94.45|93.15|94.45|93.15|94.45|93.15|1
1655704870000|2022-06-20 06:01:10|94.43|93.13|94.48|93.18|94.48|93.18|94.43|93.13|6
1655704880000|2022-06-20 06:01:20|94.47|93.17|94.48|93.18|94.48|93.18|94.47|93.17|2
1655704890000|2022-06-20 06:01:30|94.47|93.17|94.45|93.15|94.47|93.17|94.45|93.15|3
1655704900000|2022-06-20 06:01:40|94.46|93.16|94.46|93.16|94.46|93.16|94.46|93.16|1
1655704910000|2022-06-20 06:01:50|94.45|93.15|94.44|93.14|94.45|93.15|94.44|93.14|2
1655704920000|2022-06-20 06:02:00|94.45|93.15|94.47|93.17|94.47|93.17|94.45|93.15|5
1655704930000|2022-06-20 06:02:10|94.46|93.16|94.47|93.17|94.47|93.17|94.45|93.15|4
1655704940000|2022-06-20 06:02:20|94.48|93.18|94.48|93.18|94.48|93.18|94.48|93.18|1
1655704950000|2022-06-20 06:02:30|94.49|93.19|94.54|93.24|94.54|93.24|94.49|93.19|5
1655704960000|2022-06-20 06:02:40|94.55|93.25|94.55|93.25|94.55|93.25|94.55|93.25|1
1655704970000|2022-06-20 06:02:50|94.54|93.24|94.56|93.26|94.56|93.26|94.54|93.24|2
1655704980000|2022-06-20 06:03:00|94.57|93.27|94.54|93.24|94.57|93.27|94.54|93.24|4
1655704990000|2022-06-20 06:03:10|94.55|93.25|94.54|93.24|94.55|93.25|94.53|93.23|6
1655705000000|2022-06-20 06:03:20|94.55|93.25|94.54|93.24|94.55|93.25|94.54|93.24|4
1655705010000|2022-06-20 06:03:30|94.53|93.23|94.54|93.24|94.54|93.24|94.53|93.23|6
1655705030000|2022-06-20 06:03:50|94.53|93.23|94.53|93.23|94.54|93.24|94.53|93.23|3
1655705040000|2022-06-20 06:04:00|94.54|93.24|94.54|93.24|94.55|93.25|94.53|93.23|11
1655705050000|2022-06-20 06:04:10|94.52|93.22|94.49|93.19|94.52|93.22|94.48|93.18|3
1655705060000|2022-06-20 06:04:20|94.48|93.18|94.49|93.19|94.49|93.19|94.48|93.18|2
1655705070000|2022-06-20 06:04:30|94.5|93.2|94.49|93.19|94.51|93.21|94.48|93.18|7
1655705080000|2022-06-20 06:04:40|94.48|93.18|94.47|93.17|94.49|93.19|94.47|93.17|4
1655705090000|2022-06-20 06:04:50|94.46|93.16|94.45|93.15|94.46|93.16|94.45|93.15|4
1655705100000|2022-06-20 06:05:00|94.44|93.14|94.44|93.14|94.44|93.14|94.44|93.14|1
1655705110000|2022-06-20 06:05:10|94.45|93.15|94.45|93.15|94.45|93.15|94.45|93.15|1
1655705120000|2022-06-20 06:05:20|94.44|93.14|94.44|93.14|94.44|93.14|94.44|93.14|1
1655705150000|2022-06-20 06:05:50|94.45|93.15|94.5|93.2|94.5|93.2|94.45|93.15|3
1655705160000|2022-06-20 06:06:00|94.51|93.21|94.48|93.18|94.54|93.24|94.48|93.18|6
1655705170000|2022-06-20 06:06:10|94.47|93.17|94.47|93.17|94.48|93.18|94.45|93.15|5
1655705180000|2022-06-20 06:06:20|94.45|93.15|94.46|93.16|94.46|93.16|94.45|93.15|2
1655705190000|2022-06-20 06:06:30|94.47|93.17|94.48|93.18|94.48|93.18|94.47|93.17|2
1655705200000|2022-06-20 06:06:40|94.47|93.17|94.46|93.16|94.47|93.17|94.45|93.15|4
1655705210000|2022-06-20 06:06:50|94.45|93.15|94.44|93.14|94.45|93.15|94.44|93.14|2
1655705230000|2022-06-20 06:07:10|94.47|93.17|94.48|93.18|94.48|93.18|94.47|93.17|2
1655705240000|2022-06-20 06:07:20|94.5|93.2|94.51|93.21|94.51|93.21|94.5|93.2|2
1655705250000|2022-06-20 06:07:30|94.52|93.22|94.53|93.23|94.53|93.23|94.52|93.22|2
1655705260000|2022-06-20 06:07:40|94.55|93.25|94.68|93.38|94.68|93.38|94.55|93.25|8
1655705270000|2022-06-20 06:07:50|94.7|93.4|94.7|93.4|94.7|93.4|94.7|93.4|1
1655705280000|2022-06-20 06:08:00|94.69|93.39|94.68|93.38|94.7|93.4|94.67|93.37|5
1655705290000|2022-06-20 06:08:10|94.7|93.4|94.7|93.4|94.7|93.4|94.68|93.38|3
1655705320000|2022-06-20 06:08:40|94.68|93.38|94.69|93.39|94.69|93.39|94.68|93.38|2
1655705330000|2022-06-20 06:08:50|94.71|93.41|94.71|93.41|94.71|93.41|94.71|93.41|1
1655705340000|2022-06-20 06:09:00|94.7|93.4|94.78|93.48|94.78|93.48|94.69|93.39|8
1655705350000|2022-06-20 06:09:10|94.8|93.5|94.82|93.52|94.83|93.53|94.78|93.48|11
1655705360000|2022-06-20 06:09:20|94.83|93.53|94.81|93.51|94.83|93.53|94.8|93.5|9
1655705370000|2022-06-20 06:09:30|94.8|93.5|94.58|93.28|94.8|93.5|94.58|93.28|14
1655705380000|2022-06-20 06:09:40|94.57|93.27|94.63|93.33|94.63|93.33|94.56|93.26|8
1655705390000|2022-06-20 06:09:50|94.62|93.32|94.65|93.35|94.65|93.35|94.62|93.32|4
1655705400000|2022-06-20 06:10:00|94.66|93.36|94.66|93.36|94.66|93.36|94.66|93.36|1
1655705410000|2022-06-20 06:10:10|94.64|93.34|94.65|93.35|94.65|93.35|94.64|93.34|4
1655705420000|2022-06-20 06:10:20|94.64|93.34|94.61|93.31|94.64|93.34|94.61|93.31|7
1655705430000|2022-06-20 06:10:30|94.6|93.3|94.6|93.3|94.6|93.3|94.6|93.3|1
1655705450000|2022-06-20 06:10:50|94.61|93.31|94.61|93.31|94.61|93.31|94.61|93.31|1
1655705460000|2022-06-20 06:11:00|94.62|93.32|94.64|93.34|94.64|93.34|94.62|93.32|2
1655705470000|2022-06-20 06:11:10|94.63|93.33|94.62|93.32|94.63|93.33|94.62|93.32|2
1655705490000|2022-06-20 06:11:30|94.63|93.33|94.63|93.33|94.63|93.33|94.63|93.33|1
1655705500000|2022-06-20 06:11:40|94.62|93.32|94.63|93.33|94.63|93.33|94.62|93.32|4
1655705510000|2022-06-20 06:11:50|94.62|93.32|94.64|93.34|94.65|93.35|94.62|93.32|5
1655705520000|2022-06-20 06:12:00|94.65|93.35|94.64|93.34|94.65|93.35|94.64|93.34|4
1655705530000|2022-06-20 06:12:10|94.63|93.33|94.67|93.37|94.67|93.37|94.63|93.33|5
1655705540000|2022-06-20 06:12:20|94.71|93.41|94.75|93.45|94.77|93.47|94.71|93.41|9
1655705550000|2022-06-20 06:12:30|94.74|93.44|94.75|93.45|94.75|93.45|94.74|93.44|2
1655705560000|2022-06-20 06:12:40|94.74|93.44|94.75|93.45|94.75|93.45|94.74|93.44|4
1655705580000|2022-06-20 06:13:00|94.78|93.48|94.82|93.52|94.82|93.52|94.78|93.48|4
1655705590000|2022-06-20 06:13:10|94.84|93.54|94.81|93.51|94.84|93.54|94.81|93.51|6
1655705600000|2022-06-20 06:13:20|94.82|93.52|94.82|93.52|94.84|93.54|94.81|93.51|7
1655705610000|2022-06-20 06:13:30|94.81|93.51|94.81|93.51|94.81|93.51|94.8|93.5|3
1655705620000|2022-06-20 06:13:40|94.79|93.49|94.81|93.51|94.81|93.51|94.79|93.49|2
1655705630000|2022-06-20 06:13:50|94.78|93.48|94.81|93.51|94.81|93.51|94.78|93.48|2
1655705640000|2022-06-20 06:14:00|94.8|93.5|94.85|93.55|94.85|93.55|94.79|93.49|7
1655705650000|2022-06-20 06:14:10|94.84|93.54|94.85|93.55|94.91|93.61|94.84|93.54|6
1655705660000|2022-06-20 06:14:20|94.87|93.57|94.86|93.56|94.87|93.57|94.86|93.56|2
1655705680000|2022-06-20 06:14:40|94.85|93.55|94.88|93.58|94.88|93.58|94.85|93.55|3
1655705690000|2022-06-20 06:14:50|94.92|93.62|94.95|93.65|94.95|93.65|94.92|93.62|5
1655705700000|2022-06-20 06:15:00|94.96|93.66|94.96|93.66|94.98|93.68|94.95|93.65|5
1655705710000|2022-06-20 06:15:10|94.95|93.65|94.92|93.62|94.96|93.66|94.92|93.62|6
1655705720000|2022-06-20 06:15:20|94.93|93.63|94.94|93.64|94.94|93.64|94.93|93.63|2
1655705740000|2022-06-20 06:15:40|94.93|93.63|94.95|93.65|94.95|93.65|94.93|93.63|3
1655705750000|2022-06-20 06:15:50|94.94|93.64|94.94|93.64|94.95|93.65|94.94|93.64|3
1655705760000|2022-06-20 06:16:00|94.96|93.66|95.11|93.81|95.16|93.86|94.96|93.66|18
1655705770000|2022-06-20 06:16:10|95.09|93.79|94.93|93.63|95.13|93.83|94.93|93.63|20
1655705780000|2022-06-20 06:16:20|94.92|93.62|94.95|93.65|94.95|93.65|94.92|93.62|3
1655705790000|2022-06-20 06:16:30|94.93|93.63|94.96|93.66|94.98|93.68|94.92|93.62|9
1655705800000|2022-06-20 06:16:40|94.94|93.64|94.95|93.65|94.96|93.66|94.94|93.64|3
1655705810000|2022-06-20 06:16:50|94.96|93.66|94.99|93.69|94.99|93.69|94.96|93.66|4
1655705820000|2022-06-20 06:17:00|94.97|93.67|94.95|93.65|94.99|93.69|94.95|93.65|5
1655705830000|2022-06-20 06:17:10|94.94|93.64|94.91|93.61|94.94|93.64|94.91|93.61|4
1655705840000|2022-06-20 06:17:20|94.92|93.62|94.92|93.62|94.92|93.62|94.92|93.62|1
1655705850000|2022-06-20 06:17:30|94.91|93.61|94.92|93.62|94.92|93.62|94.91|93.61|2
1655705870000|2022-06-20 06:17:50|94.91|93.61|94.78|93.48|94.92|93.62|94.78|93.48|16
1655705880000|2022-06-20 06:18:00|94.75|93.45|94.56|93.26|94.78|93.48|94.56|93.26|16
1655705890000|2022-06-20 06:18:10|94.57|93.27|94.58|93.28|94.62|93.32|94.56|93.26|14
1655705900000|2022-06-20 06:18:20|94.59|93.29|94.76|93.46|94.77|93.47|94.58|93.28|17
1655705910000|2022-06-20 06:18:30|94.75|93.45|94.8|93.5|94.81|93.51|94.75|93.45|8
1655705920000|2022-06-20 06:18:40|94.81|93.51|94.77|93.47|94.81|93.51|94.77|93.47|8
1655705930000|2022-06-20 06:18:50|94.81|93.51|94.75|93.45|94.81|93.51|94.75|93.45|7
1655705940000|2022-06-20 06:19:00|94.77|93.47|94.75|93.45|94.77|93.47|94.75|93.45|4
1655705950000|2022-06-20 06:19:10|94.74|93.44|94.67|93.37|94.74|93.44|94.67|93.37|4
1655705960000|2022-06-20 06:19:20|94.68|93.38|94.59|93.29|94.68|93.38|94.59|93.29|9
1655705970000|2022-06-20 06:19:30|94.58|93.28|94.58|93.28|94.58|93.28|94.56|93.26|8
1655705980000|2022-06-20 06:19:40|94.6|93.3|94.64|93.34|94.64|93.34|94.6|93.3|7
1655705990000|2022-06-20 06:19:50|94.65|93.35|94.56|93.26|94.65|93.35|94.55|93.25|8
1655706000000|2022-06-20 06:20:00|94.55|93.25|94.55|93.25|94.61|93.31|94.54|93.24|19
1655706010000|2022-06-20 06:20:10|94.54|93.24|94.59|93.29|94.61|93.31|94.54|93.24|12
1655706020000|2022-06-20 06:20:20|94.58|93.28|94.56|93.26|94.58|93.28|94.56|93.26|3
1655706030000|2022-06-20 06:20:30|94.55|93.25|94.55|93.25|94.56|93.26|94.53|93.23|7
1655706040000|2022-06-20 06:20:40|94.53|93.23|94.55|93.25|94.55|93.25|94.53|93.23|5
1655706050000|2022-06-20 06:20:50|94.53|93.23|94.55|93.25|94.55|93.25|94.53|93.23|3
1655706060000|2022-06-20 06:21:00|94.54|93.24|94.53|93.23|94.54|93.24|94.53|93.23|2
1655706070000|2022-06-20 06:21:10|94.52|93.22|94.51|93.21|94.52|93.22|94.51|93.21|6
1655706080000|2022-06-20 06:21:20|94.53|93.23|94.53|93.23|94.53|93.23|94.53|93.23|1
1655706090000|2022-06-20 06:21:30|94.51|93.21|94.52|93.22|94.54|93.24|94.51|93.21|8
1655706100000|2022-06-20 06:21:40|94.51|93.21|94.51|93.21|94.51|93.21|94.51|93.21|1
1655706110000|2022-06-20 06:21:50|94.5|93.2|94.49|93.19|94.51|93.21|94.46|93.16|8
1655706120000|2022-06-20 06:22:00|94.5|93.2|94.45|93.15|94.5|93.2|94.45|93.15|6
1655706130000|2022-06-20 06:22:10|94.44|93.14|94.4|93.1|94.44|93.14|94.38|93.08|6
1655706140000|2022-06-20 06:22:20|94.38|93.08|94.44|93.14|94.44|93.14|94.38|93.08|8
1655706150000|2022-06-20 06:22:30|94.43|93.13|94.42|93.12|94.45|93.15|94.41|93.11|11
1655706160000|2022-06-20 06:22:40|94.41|93.11|94.4|93.1|94.41|93.11|94.38|93.08|4
1655706170000|2022-06-20 06:22:50|94.39|93.09|94.37|93.07|94.4|93.1|94.36|93.06|6
1655706180000|2022-06-20 06:23:00|94.39|93.09|94.43|93.13|94.44|93.14|94.39|93.09|6
1655706190000|2022-06-20 06:23:10|94.41|93.11|94.43|93.13|94.46|93.16|94.41|93.11|9
1655706200000|2022-06-20 06:23:20|94.39|93.09|94.34|93.04|94.41|93.11|94.34|93.04|10
1655706210000|2022-06-20 06:23:30|94.33|93.03|94.33|93.03|94.33|93.03|94.33|93.03|1
1655706230000|2022-06-20 06:23:50|94.34|93.04|94.26|92.96|94.35|93.05|94.26|92.96|7
1655706240000|2022-06-20 06:24:00|94.27|92.97|94.25|92.95|94.27|92.97|94.25|92.95|7
1655706250000|2022-06-20 06:24:10|94.28|92.98|94.29|92.99|94.29|92.99|94.28|92.98|4
1655706260000|2022-06-20 06:24:20|94.28|92.98|94.26|92.96|94.29|92.99|94.26|92.96|5
1655706270000|2022-06-20 06:24:30|94.25|92.95|94.28|92.98|94.28|92.98|94.25|92.95|6
1655706280000|2022-06-20 06:24:40|94.26|92.96|94.26|92.96|94.26|92.96|94.25|92.95|3
1655706290000|2022-06-20 06:24:50|94.25|92.95|94.24|92.94|94.26|92.96|94.24|92.94|8
1655706300000|2022-06-20 06:25:00|94.25|92.95|94.29|92.99|94.29|92.99|94.25|92.95|6
1655706310000|2022-06-20 06:25:10|94.31|93.01|94.26|92.96|94.31|93.01|94.26|92.96|7
1655706320000|2022-06-20 06:25:20|94.25|92.95|94.29|92.99|94.31|93.01|94.25|92.95|7
1655706330000|2022-06-20 06:25:30|94.28|92.98|94.28|92.98|94.28|92.98|94.26|92.96|5
1655706340000|2022-06-20 06:25:40|94.29|92.99|94.25|92.95|94.29|92.99|94.25|92.95|5
1655706350000|2022-06-20 06:25:50|94.26|92.96|94.25|92.95|94.28|92.98|94.25|92.95|9
1655706360000|2022-06-20 06:26:00|94.26|92.96|94.29|92.99|94.29|92.99|94.25|92.95|6
1655706370000|2022-06-20 06:26:10|94.3|93|94.3|93|94.3|93|94.3|93|1
1655706380000|2022-06-20 06:26:20|94.29|92.99|94.25|92.95|94.29|92.99|94.25|92.95|5
1655706390000|2022-06-20 06:26:30|94.26|92.96|94.25|92.95|94.27|92.97|94.25|92.95|4
1655706400000|2022-06-20 06:26:40|94.24|92.94|94.12|92.82|94.28|92.98|94.12|92.82|9
1655706410000|2022-06-20 06:26:50|94.13|92.83|94.14|92.84|94.15|92.85|94.11|92.81|8
1655706420000|2022-06-20 06:27:00|94.13|92.83|94.14|92.84|94.15|92.85|94.13|92.83|6
1655706430000|2022-06-20 06:27:10|94.15|92.85|94.17|92.87|94.17|92.87|94.14|92.84|4
1655706440000|2022-06-20 06:27:20|94.16|92.86|94.15|92.85|94.16|92.86|94.14|92.84|4
1655706470000|2022-06-20 06:27:50|94.16|92.86|94.16|92.86|94.16|92.86|94.14|92.84|4
1655706480000|2022-06-20 06:28:00|94.17|92.87|94.19|92.89|94.21|92.91|94.17|92.87|8
1655706490000|2022-06-20 06:28:10|94.2|92.9|94.19|92.89|94.2|92.9|94.19|92.89|2
1655706500000|2022-06-20 06:28:20|94.2|92.9|94.23|92.93|94.25|92.95|94.2|92.9|8
1655706510000|2022-06-20 06:28:30|94.24|92.94|94.25|92.95|94.25|92.95|94.24|92.94|2
1655706520000|2022-06-20 06:28:40|94.27|92.97|94.28|92.98|94.3|93|94.26|92.96|5
1655706530000|2022-06-20 06:28:50|94.27|92.97|94.26|92.96|94.27|92.97|94.26|92.96|2
1655706540000|2022-06-20 06:29:00|94.24|92.94|94.17|92.87|94.24|92.94|94.16|92.86|10
1655706550000|2022-06-20 06:29:10|94.16|92.86|94.14|92.84|94.16|92.86|94.12|92.82|7
1655706560000|2022-06-20 06:29:20|94.15|92.85|94.16|92.86|94.16|92.86|94.15|92.85|2
1655706570000|2022-06-20 06:29:30|94.17|92.87|94.17|92.87|94.17|92.87|94.17|92.87|1
1655706580000|2022-06-20 06:29:40|94.15|92.85|94.15|92.85|94.15|92.85|94.14|92.84|3
1655706590000|2022-06-20 06:29:50|94.16|92.86|94.15|92.85|94.16|92.86|94.14|92.84|4
1655706600000|2022-06-20 06:30:00|94.14|92.84|94.18|92.88|94.18|92.88|94.12|92.82|9
1655706610000|2022-06-20 06:30:10|94.2|92.9|94.24|92.94|94.28|92.98|94.2|92.9|11
1655706620000|2022-06-20 06:30:20|94.23|92.93|94.16|92.86|94.23|92.93|94.16|92.86|10
1655706630000|2022-06-20 06:30:30|94.18|92.88|94.2|92.9|94.21|92.91|94.18|92.88|6
1655706640000|2022-06-20 06:30:40|94.21|92.91|94.22|92.92|94.22|92.92|94.21|92.91|2
1655706680000|2022-06-20 06:31:20|94.21|92.91|94.15|92.85|94.22|92.92|94.15|92.85|7
1655706690000|2022-06-20 06:31:30|94.14|92.84|94.13|92.83|94.16|92.86|94.11|92.81|16
1655706700000|2022-06-20 06:31:40|94.14|92.84|94.14|92.84|94.14|92.84|94.12|92.82|5
1655706710000|2022-06-20 06:31:50|94.13|92.83|94.13|92.83|94.15|92.85|94.13|92.83|5
1655706720000|2022-06-20 06:32:00|94.14|92.84|94.13|92.83|94.14|92.84|94.12|92.82|4
1655706730000|2022-06-20 06:32:10|94.12|92.82|94.12|92.82|94.12|92.82|94.1|92.8|4
1655706740000|2022-06-20 06:32:20|94.1|92.8|94.1|92.8|94.1|92.8|94.1|92.8|1
1655706750000|2022-06-20 06:32:30|94.09|92.79|94.05|92.75|94.09|92.79|94.05|92.75|3
1655706760000|2022-06-20 06:32:40|94.04|92.74|94.06|92.76|94.06|92.76|94.04|92.74|2
1655706770000|2022-06-20 06:32:50|94.05|92.75|94.09|92.79|94.09|92.79|94.05|92.75|4
1655706780000|2022-06-20 06:33:00|94.12|92.82|94.16|92.86|94.17|92.87|94.12|92.82|8
1655706790000|2022-06-20 06:33:10|94.17|92.87|94.17|92.87|94.17|92.87|94.16|92.86|5
1655706800000|2022-06-20 06:33:20|94.18|92.88|94.19|92.89|94.19|92.89|94.17|92.87|4
1655706810000|2022-06-20 06:33:30|94.23|92.93|94.2|92.9|94.24|92.94|94.19|92.89|12
1655706820000|2022-06-20 06:33:40|94.17|92.87|94.15|92.85|94.17|92.87|94.14|92.84|4
1655706830000|2022-06-20 06:33:50|94.14|92.84|94.18|92.88|94.18|92.88|94.14|92.84|5
1655706840000|2022-06-20 06:34:00|94.19|92.89|94.2|92.9|94.21|92.91|94.19|92.89|4
1655706850000|2022-06-20 06:34:10|94.24|92.94|94.3|93|94.33|93.03|94.21|92.91|18
1655706860000|2022-06-20 06:34:20|94.33|93.03|94.25|92.95|94.33|93.03|94.25|92.95|3
1655706870000|2022-06-20 06:34:30|94.26|92.96|94.28|92.98|94.28|92.98|94.26|92.96|3
1655706900000|2022-06-20 06:35:00|94.29|92.99|94.28|92.98|94.29|92.99|94.28|92.98|2
1655706910000|2022-06-20 06:35:10|94.32|93.02|94.25|92.95|94.32|93.02|94.25|92.95|5
1655706920000|2022-06-20 06:35:20|94.26|92.96|94.26|92.96|94.27|92.97|94.26|92.96|3
1655706930000|2022-06-20 06:35:30|94.27|92.97|94.38|93.08|94.38|93.08|94.27|92.97|10
1655706940000|2022-06-20 06:35:40|94.4|93.1|94.45|93.15|94.45|93.15|94.4|93.1|5
1655706950000|2022-06-20 06:35:50|94.43|93.13|94.5|93.2|94.5|93.2|94.43|93.13|10
1655706960000|2022-06-20 06:36:00|94.52|93.22|94.55|93.25|94.56|93.26|94.52|93.22|9
1655706970000|2022-06-20 06:36:10|94.56|93.26|94.56|93.26|94.56|93.26|94.56|93.26|1
1655706980000|2022-06-20 06:36:20|94.59|93.29|94.54|93.24|94.59|93.29|94.52|93.22|10
1655706990000|2022-06-20 06:36:30|94.52|93.22|94.5|93.2|94.54|93.24|94.48|93.18|8
1655707000000|2022-06-20 06:36:40|94.48|93.18|94.5|93.2|94.51|93.21|94.48|93.18|5
1655707010000|2022-06-20 06:36:50|94.51|93.21|94.52|93.22|94.53|93.23|94.48|93.18|10
1655707020000|2022-06-20 06:37:00|94.51|93.21|94.47|93.17|94.51|93.21|94.47|93.17|7
1655707030000|2022-06-20 06:37:10|94.46|93.16|94.43|93.13|94.46|93.16|94.42|93.12|5
1655707050000|2022-06-20 06:37:30|94.42|93.12|94.44|93.14|94.44|93.14|94.42|93.12|2
1655707060000|2022-06-20 06:37:40|94.42|93.12|94.44|93.14|94.44|93.14|94.37|93.07|13
1655707070000|2022-06-20 06:37:50|94.45|93.15|94.45|93.15|94.45|93.15|94.45|93.15|1
1655707080000|2022-06-20 06:38:00|94.46|93.16|94.46|93.16|94.46|93.16|94.46|93.16|1
1655707090000|2022-06-20 06:38:10|94.44|93.14|94.44|93.14|94.46|93.16|94.43|93.13|8
1655707100000|2022-06-20 06:38:20|94.42|93.12|94.43|93.13|94.43|93.13|94.41|93.11|4
1655707130000|2022-06-20 06:38:50|94.42|93.12|94.44|93.14|94.45|93.15|94.42|93.12|8
1655707140000|2022-06-20 06:39:00|94.46|93.16|94.46|93.16|94.46|93.16|94.46|93.16|1
1655707150000|2022-06-20 06:39:10|94.47|93.17|94.5|93.2|94.51|93.21|94.47|93.17|8
1655707160000|2022-06-20 06:39:20|94.49|93.19|94.46|93.16|94.49|93.19|94.46|93.16|3
1655707180000|2022-06-20 06:39:40|94.45|93.15|94.43|93.13|94.45|93.15|94.42|93.12|4
1655707190000|2022-06-20 06:39:50|94.45|93.15|94.43|93.13|94.45|93.15|94.43|93.13|2
1655707200000|2022-06-20 06:40:00|94.44|93.14|94.41|93.11|94.45|93.15|94.41|93.11|8
1655707210000|2022-06-20 06:40:10|94.43|93.13|94.5|93.2|94.5|93.2|94.43|93.13|5
1655707220000|2022-06-20 06:40:20|94.51|93.21|94.54|93.24|94.54|93.24|94.51|93.21|6
1655707230000|2022-06-20 06:40:30|94.55|93.25|94.55|93.25|94.56|93.26|94.54|93.24|4
1655707240000|2022-06-20 06:40:40|94.56|93.26|94.64|93.34|94.64|93.34|94.56|93.26|7
1655707250000|2022-06-20 06:40:50|94.62|93.32|94.64|93.34|94.64|93.34|94.62|93.32|7
1655707260000|2022-06-20 06:41:00|94.63|93.33|94.63|93.33|94.64|93.34|94.62|93.32|7
1655707270000|2022-06-20 06:41:10|94.62|93.32|94.63|93.33|94.63|93.33|94.62|93.32|4
1655707280000|2022-06-20 06:41:20|94.62|93.32|94.63|93.33|94.63|93.33|94.62|93.32|2
1655707290000|2022-06-20 06:41:30|94.64|93.34|94.59|93.29|94.65|93.35|94.57|93.27|9
1655707300000|2022-06-20 06:41:40|94.6|93.3|94.67|93.37|94.67|93.37|94.6|93.3|13
1655707310000|2022-06-20 06:41:50|94.69|93.39|94.67|93.37|94.69|93.39|94.64|93.34|5
1655707320000|2022-06-20 06:42:00|94.65|93.35|94.65|93.35|94.67|93.37|94.64|93.34|5
1655707330000|2022-06-20 06:42:10|94.64|93.34|94.64|93.34|94.64|93.34|94.64|93.34|1
1655707340000|2022-06-20 06:42:20|94.65|93.35|94.65|93.35|94.65|93.35|94.65|93.35|1
1655707350000|2022-06-20 06:42:30|94.64|93.34|94.64|93.34|94.64|93.34|94.64|93.34|1
1655707360000|2022-06-20 06:42:40|94.65|93.35|94.65|93.35|94.65|93.35|94.65|93.35|1
1655707390000|2022-06-20 06:43:10|94.66|93.36|94.66|93.36|94.66|93.36|94.66|93.36|1
1655707400000|2022-06-20 06:43:20|94.65|93.35|94.64|93.34|94.65|93.35|94.64|93.34|2
1655707410000|2022-06-20 06:43:30|94.65|93.35|94.63|93.33|94.65|93.35|94.62|93.32|4
1655707420000|2022-06-20 06:43:40|94.62|93.32|94.61|93.31|94.62|93.32|94.61|93.31|2
1655707430000|2022-06-20 06:43:50|94.63|93.33|94.61|93.31|94.63|93.33|94.6|93.3|3
1655707440000|2022-06-20 06:44:00|94.6|93.3|94.64|93.34|94.64|93.34|94.6|93.3|9
1655707450000|2022-06-20 06:44:10|94.63|93.33|94.64|93.34|94.64|93.34|94.63|93.33|4
1655707460000|2022-06-20 06:44:20|94.65|93.35|94.66|93.36|94.66|93.36|94.65|93.35|2
1655707470000|2022-06-20 06:44:30|94.67|93.37|94.64|93.34|94.67|93.37|94.64|93.34|6
1655707480000|2022-06-20 06:44:40|94.65|93.35|94.65|93.35|94.65|93.35|94.65|93.35|1
1655707490000|2022-06-20 06:44:50|94.63|93.33|94.63|93.33|94.63|93.33|94.63|93.33|1
1655707500000|2022-06-20 06:45:00|94.64|93.34|94.66|93.36|94.66|93.36|94.63|93.33|5
1655707510000|2022-06-20 06:45:10|94.67|93.37|94.89|93.59|94.89|93.59|94.67|93.37|10
1655707520000|2022-06-20 06:45:20|94.87|93.57|94.82|93.52|94.87|93.57|94.77|93.47|12
1655707530000|2022-06-20 06:45:30|94.84|93.54|94.8|93.5|94.84|93.54|94.78|93.48|4
1655707540000|2022-06-20 06:45:40|94.79|93.49|94.74|93.44|94.79|93.49|94.74|93.44|5
1655707550000|2022-06-20 06:45:50|94.78|93.48|94.79|93.49|94.79|93.49|94.72|93.42|11
1655707560000|2022-06-20 06:46:00|94.8|93.5|94.82|93.52|94.84|93.54|94.79|93.49|6
1655707570000|2022-06-20 06:46:10|94.8|93.5|94.82|93.52|94.82|93.52|94.8|93.5|2
1655707580000|2022-06-20 06:46:20|94.84|93.54|94.83|93.53|94.85|93.55|94.82|93.52|5
1655707590000|2022-06-20 06:46:30|94.81|93.51|94.83|93.53|94.83|93.53|94.81|93.51|4
1655707600000|2022-06-20 06:46:40|94.85|93.55|94.82|93.52|94.85|93.55|94.82|93.52|5
1655707610000|2022-06-20 06:46:50|94.83|93.53|94.83|93.53|94.83|93.53|94.83|93.53|1
1655707620000|2022-06-20 06:47:00|94.84|93.54|94.84|93.54|94.84|93.54|94.82|93.52|3
1655707640000|2022-06-20 06:47:20|94.83|93.53|94.86|93.56|94.86|93.56|94.82|93.52|3
1655707650000|2022-06-20 06:47:30|94.85|93.55|94.85|93.55|94.85|93.55|94.85|93.55|1
1655707660000|2022-06-20 06:47:40|94.84|93.54|94.84|93.54|94.84|93.54|94.84|93.54|1
1655707670000|2022-06-20 06:47:50|94.85|93.55|94.86|93.56|94.86|93.56|94.85|93.55|2
1655707680000|2022-06-20 06:48:00|94.85|93.55|94.88|93.58|94.89|93.59|94.84|93.54|6
1655707690000|2022-06-20 06:48:10|94.86|93.56|94.88|93.58|94.88|93.58|94.86|93.56|2
1655707700000|2022-06-20 06:48:20|94.86|93.56|94.98|93.68|94.98|93.68|94.86|93.56|9
1655707710000|2022-06-20 06:48:30|94.96|93.66|94.96|93.66|94.96|93.66|94.95|93.65|3
1655707720000|2022-06-20 06:48:40|94.97|93.67|94.97|93.67|94.97|93.67|94.97|93.67|1
1655707730000|2022-06-20 06:48:50|94.96|93.66|94.94|93.64|94.96|93.66|94.94|93.64|3
1655707740000|2022-06-20 06:49:00|94.95|93.65|94.96|93.66|94.96|93.66|94.95|93.65|2
1655707750000|2022-06-20 06:49:10|94.95|93.65|94.95|93.65|94.96|93.66|94.95|93.65|3
1655707760000|2022-06-20 06:49:20|94.94|93.64|94.94|93.64|94.94|93.64|94.94|93.64|1
1655707780000|2022-06-20 06:49:40|94.95|93.65|94.94|93.64|94.95|93.65|94.94|93.64|2
1655707790000|2022-06-20 06:49:50|94.93|93.63|94.92|93.62|94.93|93.63|94.92|93.62|2
1655707800000|2022-06-20 06:50:00|94.91|93.61|94.91|93.61|94.91|93.61|94.91|93.61|1
1655707810000|2022-06-20 06:50:10|94.92|93.62|94.91|93.61|94.92|93.62|94.91|93.61|2
1655707850000|2022-06-20 06:50:50|94.92|93.62|94.96|93.66|94.96|93.66|94.92|93.62|4
1655707860000|2022-06-20 06:51:00|94.95|93.65|94.95|93.65|94.96|93.66|94.94|93.64|4
1655707880000|2022-06-20 06:51:20|94.97|93.67|94.97|93.67|94.97|93.67|94.97|93.67|1
1655707890000|2022-06-20 06:51:30|94.98|93.68|95.02|93.72|95.03|93.73|94.98|93.68|9
1655707900000|2022-06-20 06:51:40|95.04|93.74|95.04|93.74|95.07|93.77|95.02|93.72|12
1655707910000|2022-06-20 06:51:50|95.03|93.73|94.99|93.69|95.03|93.73|94.97|93.67|7
1655707920000|2022-06-20 06:52:00|94.97|93.67|95.02|93.72|95.02|93.72|94.97|93.67|5
1655707930000|2022-06-20 06:52:10|95.03|93.73|95|93.7|95.06|93.76|95|93.7|7
1655707940000|2022-06-20 06:52:20|94.98|93.68|95.03|93.73|95.04|93.74|94.98|93.68|14
1655707950000|2022-06-20 06:52:30|95.04|93.74|95|93.7|95.04|93.74|95|93.7|11
1655707960000|2022-06-20 06:52:40|94.99|93.69|94.99|93.69|94.99|93.69|94.99|93.69|1
1655707970000|2022-06-20 06:52:50|94.97|93.67|94.96|93.66|94.97|93.67|94.96|93.66|2
1655707980000|2022-06-20 06:53:00|94.98|93.68|94.91|93.61|94.99|93.69|94.9|93.6|10
1655707990000|2022-06-20 06:53:10|94.9|93.6|94.9|93.6|94.9|93.6|94.89|93.59|3
1655708010000|2022-06-20 06:53:30|94.89|93.59|95.02|93.72|95.02|93.72|94.89|93.59|9
1655708020000|2022-06-20 06:53:40|95.01|93.71|95.07|93.77|95.07|93.77|95.01|93.71|5
1655708030000|2022-06-20 06:53:50|95.06|93.76|95.06|93.76|95.07|93.77|95.06|93.76|3
1655708040000|2022-06-20 06:54:00|95.04|93.74|95.03|93.73|95.04|93.74|95.01|93.71|3
1655708050000|2022-06-20 06:54:10|95.01|93.71|95.04|93.74|95.05|93.75|95|93.7|9
1655708060000|2022-06-20 06:54:20|95.06|93.76|95.06|93.76|95.06|93.76|95.06|93.76|1
1655708070000|2022-06-20 06:54:30|95.08|93.78|95.09|93.79|95.12|93.82|95.08|93.78|8
1655708080000|2022-06-20 06:54:40|95.06|93.76|95.06|93.76|95.06|93.76|95.06|93.76|1
1655708110000|2022-06-20 06:55:10|95.07|93.77|95.11|93.81|95.11|93.81|95.07|93.77|6
1655708120000|2022-06-20 06:55:20|95.14|93.84|95.09|93.79|95.14|93.84|95.06|93.76|11
1655708130000|2022-06-20 06:55:30|95.1|93.8|95.09|93.79|95.1|93.8|95.07|93.77|3
1655708140000|2022-06-20 06:55:40|95.07|93.77|95.03|93.73|95.07|93.77|95.01|93.71|6
1655708150000|2022-06-20 06:55:50|95.02|93.72|95.03|93.73|95.03|93.73|95.02|93.72|4
1655708160000|2022-06-20 06:56:00|95.02|93.72|95.07|93.77|95.07|93.77|95.02|93.72|7
1655708170000|2022-06-20 06:56:10|95.06|93.76|95.04|93.74|95.06|93.76|95.04|93.74|3
1655708180000|2022-06-20 06:56:20|95.03|93.73|95.03|93.73|95.03|93.73|95.01|93.71|6
1655708190000|2022-06-20 06:56:30|95.01|93.71|95.01|93.71|95.01|93.71|95|93.7|3
1655708220000|2022-06-20 06:57:00|94.99|93.69|95.01|93.71|95.01|93.71|94.99|93.69|2
1655708230000|2022-06-20 06:57:10|95|93.7|94.96|93.66|95.02|93.72|94.95|93.65|5
1655708240000|2022-06-20 06:57:20|94.97|93.67|94.97|93.67|94.97|93.67|94.95|93.65|8
1655708250000|2022-06-20 06:57:30|94.99|93.69|94.98|93.68|94.99|93.69|94.98|93.68|2
1655708260000|2022-06-20 06:57:40|94.96|93.66|94.98|93.68|95|93.7|94.96|93.66|8
1655708270000|2022-06-20 06:57:50|94.97|93.67|94.98|93.68|94.98|93.68|94.97|93.67|2
1655708280000|2022-06-20 06:58:00|94.96|93.66|94.95|93.65|94.96|93.66|94.94|93.64|4
1655708290000|2022-06-20 06:58:10|94.94|93.64|94.94|93.64|94.94|93.64|94.93|93.63|3
1655708300000|2022-06-20 06:58:20|94.93|93.63|94.92|93.62|94.93|93.63|94.92|93.62|4
1655708310000|2022-06-20 06:58:30|94.93|93.63|95.03|93.73|95.03|93.73|94.92|93.62|12
1655708320000|2022-06-20 06:58:40|95.04|93.74|95.07|93.77|95.07|93.77|95.04|93.74|3
1655708330000|2022-06-20 06:58:50|95.09|93.79|95.11|93.81|95.11|93.81|95.09|93.79|3
1655708340000|2022-06-20 06:59:00|95.14|93.84|95.11|93.81|95.14|93.84|95.08|93.78|5
1655708350000|2022-06-20 06:59:10|95.09|93.79|95.08|93.78|95.1|93.8|95.08|93.78|5
1655708360000|2022-06-20 06:59:20|95.09|93.79|95.09|93.79|95.09|93.79|95.09|93.79|1
1655708380000|2022-06-20 06:59:40|95.07|93.77|95.07|93.77|95.07|93.77|95.07|93.77|1
1655708390000|2022-06-20 06:59:50|95.08|93.78|95.09|93.79|95.09|93.79|95.07|93.77|7
1655708400000|2022-06-20 07:00:00|95.07|93.77|95.06|93.76|95.07|93.77|95.01|93.71|12
1655708410000|2022-06-20 07:00:10|95.09|93.79|95.13|93.83|95.14|93.84|95.09|93.79|7
1655708420000|2022-06-20 07:00:20|95.14|93.84|95.15|93.85|95.15|93.85|95.12|93.82|7
1655708430000|2022-06-20 07:00:30|95.13|93.83|95.15|93.85|95.15|93.85|95.13|93.83|2
1655708440000|2022-06-20 07:00:40|95.16|93.86|95.14|93.84|95.16|93.86|95.14|93.84|7
1655708450000|2022-06-20 07:00:50|95.13|93.83|95.08|93.78|95.16|93.86|95.06|93.76|9
1655708460000|2022-06-20 07:01:00|95.07|93.77|95.04|93.74|95.07|93.77|95.04|93.74|10
1655708470000|2022-06-20 07:01:10|95.03|93.73|94.99|93.69|95.03|93.73|94.97|93.67|10
1655708480000|2022-06-20 07:01:20|94.98|93.68|94.98|93.68|94.98|93.68|94.95|93.65|5
1655708490000|2022-06-20 07:01:30|94.99|93.69|95.01|93.71|95.03|93.73|94.98|93.68|7
1655708500000|2022-06-20 07:01:40|94.97|93.67|94.98|93.68|94.98|93.68|94.93|93.63|7
1655708510000|2022-06-20 07:01:50|94.97|93.67|95.02|93.72|95.02|93.72|94.93|93.63|9
1655708520000|2022-06-20 07:02:00|95.03|93.73|95.02|93.72|95.05|93.75|95|93.7|9
1655708530000|2022-06-20 07:02:10|95.01|93.71|95.03|93.73|95.03|93.73|95.01|93.71|7
1655708540000|2022-06-20 07:02:20|95.02|93.72|95.04|93.74|95.04|93.74|95.02|93.72|6
1655708560000|2022-06-20 07:02:40|95|93.7|95.01|93.71|95.02|93.72|95|93.7|4
1655708570000|2022-06-20 07:02:50|95.02|93.72|95.05|93.75|95.05|93.75|95.02|93.72|3
1655708580000|2022-06-20 07:03:00|95.04|93.74|95.03|93.73|95.04|93.74|95.01|93.71|5
1655708590000|2022-06-20 07:03:10|95.02|93.72|94.99|93.69|95.02|93.72|94.98|93.68|12
1655708600000|2022-06-20 07:03:20|95|93.7|95.02|93.72|95.03|93.73|95|93.7|4
1655708610000|2022-06-20 07:03:30|95.03|93.73|95.01|93.71|95.03|93.73|95.01|93.71|3
1655708620000|2022-06-20 07:03:40|95|93.7|95.03|93.73|95.05|93.75|95|93.7|5
1655708630000|2022-06-20 07:03:50|95.04|93.74|95.02|93.72|95.04|93.74|95.01|93.71|7
1655708640000|2022-06-20 07:04:00|95.01|93.71|94.98|93.68|95.03|93.73|94.97|93.67|10
1655708650000|2022-06-20 07:04:10|94.99|93.69|95.02|93.72|95.02|93.72|94.99|93.69|4
1655708660000|2022-06-20 07:04:20|95.01|93.71|95.01|93.71|95.01|93.71|95.01|93.71|1
1655708670000|2022-06-20 07:04:30|95.02|93.72|95.03|93.73|95.03|93.73|95.02|93.72|2
1655708680000|2022-06-20 07:04:40|95.02|93.72|95.03|93.73|95.04|93.74|95.02|93.72|3
1655708690000|2022-06-20 07:04:50|95.01|93.71|95.01|93.71|95.01|93.71|95.01|93.71|1
1655708700000|2022-06-20 07:05:00|95|93.7|94.92|93.62|95|93.7|94.91|93.61|11
1655708710000|2022-06-20 07:05:10|94.9|93.6|94.89|93.59|94.92|93.62|94.88|93.58|7
1655708720000|2022-06-20 07:05:20|94.88|93.58|94.84|93.54|94.88|93.58|94.84|93.54|4
1655708730000|2022-06-20 07:05:30|94.81|93.51|94.74|93.44|94.84|93.54|94.74|93.44|9
1655708740000|2022-06-20 07:05:40|94.75|93.45|94.78|93.48|94.78|93.48|94.74|93.44|6
1655708750000|2022-06-20 07:05:50|94.75|93.45|94.74|93.44|94.78|93.48|94.74|93.44|4
1655708760000|2022-06-20 07:06:00|94.73|93.43|94.74|93.44|94.74|93.44|94.72|93.42|9
1655708770000|2022-06-20 07:06:10|94.73|93.43|94.74|93.44|94.76|93.46|94.72|93.42|10
1655708780000|2022-06-20 07:06:20|94.75|93.45|94.75|93.45|94.75|93.45|94.73|93.43|6
1655708790000|2022-06-20 07:06:30|94.74|93.44|94.74|93.44|94.75|93.45|94.74|93.44|3
1655708800000|2022-06-20 07:06:40|94.75|93.45|94.75|93.45|94.75|93.45|94.75|93.45|1
1655708810000|2022-06-20 07:06:50|94.76|93.46|94.72|93.42|94.76|93.46|94.72|93.42|7
1655708820000|2022-06-20 07:07:00|94.73|93.43|94.72|93.42|94.74|93.44|94.72|93.42|6
1655708830000|2022-06-20 07:07:10|94.71|93.41|94.71|93.41|94.71|93.41|94.7|93.4|3
1655708840000|2022-06-20 07:07:20|94.7|93.4|94.51|93.21|94.7|93.4|94.51|93.21|14
1655708850000|2022-06-20 07:07:30|94.49|93.19|94.48|93.18|94.51|93.21|94.46|93.16|10
1655708860000|2022-06-20 07:07:40|94.52|93.22|94.54|93.24|94.54|93.24|94.52|93.22|5
1655708870000|2022-06-20 07:07:50|94.56|93.26|94.53|93.23|94.56|93.26|94.52|93.22|11
1655708880000|2022-06-20 07:08:00|94.51|93.21|94.49|93.19|94.53|93.23|94.49|93.19|4
1655708890000|2022-06-20 07:08:10|94.46|93.16|94.51|93.21|94.51|93.21|94.44|93.14|12
1655708910000|2022-06-20 07:08:30|94.53|93.23|94.51|93.21|94.53|93.23|94.51|93.21|5
1655708920000|2022-06-20 07:08:40|94.52|93.22|94.54|93.24|94.55|93.25|94.5|93.2|11
1655708930000|2022-06-20 07:08:50|94.5|93.2|94.46|93.16|94.52|93.22|94.46|93.16|10
1655708940000|2022-06-20 07:09:00|94.45|93.15|94.43|93.13|94.45|93.15|94.43|93.13|3
1655708950000|2022-06-20 07:09:10|94.44|93.14|94.47|93.17|94.47|93.17|94.42|93.12|6
1655708970000|2022-06-20 07:09:30|94.49|93.19|94.56|93.26|94.57|93.27|94.49|93.19|6
1655708990000|2022-06-20 07:09:50|94.55|93.25|94.54|93.24|94.55|93.25|94.54|93.24|4
1655709000000|2022-06-20 07:10:00|94.53|93.23|94.54|93.24|94.54|93.24|94.52|93.22|8
1655709010000|2022-06-20 07:10:10|94.55|93.25|94.55|93.25|94.55|93.25|94.53|93.23|6
1655709020000|2022-06-20 07:10:20|94.54|93.24|94.56|93.26|94.57|93.27|94.54|93.24|3
1655709030000|2022-06-20 07:10:30|94.55|93.25|94.56|93.26|94.56|93.26|94.55|93.25|2
1655709040000|2022-06-20 07:10:40|94.55|93.25|94.56|93.26|94.56|93.26|94.54|93.24|4
1655709050000|2022-06-20 07:10:50|94.55|93.25|94.55|93.25|94.56|93.26|94.54|93.24|7
1655709060000|2022-06-20 07:11:00|94.56|93.26|94.6|93.3|94.62|93.32|94.55|93.25|9
1655709070000|2022-06-20 07:11:10|94.57|93.27|94.53|93.23|94.61|93.31|94.51|93.21|13
1655709080000|2022-06-20 07:11:20|94.55|93.25|94.61|93.31|94.61|93.31|94.53|93.23|9
1655709090000|2022-06-20 07:11:30|94.6|93.3|94.6|93.3|94.6|93.3|94.6|93.3|1
1655709100000|2022-06-20 07:11:40|94.61|93.31|94.64|93.34|94.64|93.34|94.61|93.31|7
1655709110000|2022-06-20 07:11:50|94.63|93.33|94.63|93.33|94.63|93.33|94.63|93.33|1
1655709120000|2022-06-20 07:12:00|94.62|93.32|94.62|93.32|94.62|93.32|94.61|93.31|3
1655709130000|2022-06-20 07:12:10|94.61|93.31|94.61|93.31|94.62|93.32|94.61|93.31|3
1655709140000|2022-06-20 07:12:20|94.6|93.3|94.53|93.23|94.6|93.3|94.52|93.22|12
1655709150000|2022-06-20 07:12:30|94.52|93.22|94.45|93.15|94.53|93.23|94.45|93.15|11
1655709160000|2022-06-20 07:12:40|94.46|93.16|94.47|93.17|94.48|93.18|94.46|93.16|4
1655709170000|2022-06-20 07:12:50|94.46|93.16|94.42|93.12|94.46|93.16|94.42|93.12|6
1655709180000|2022-06-20 07:13:00|94.41|93.11|94.42|93.12|94.44|93.14|94.4|93.1|7
1655709190000|2022-06-20 07:13:10|94.41|93.11|94.38|93.08|94.41|93.11|94.36|93.06|6
1655709200000|2022-06-20 07:13:20|94.4|93.1|94.42|93.12|94.42|93.12|94.4|93.1|5
1655709210000|2022-06-20 07:13:30|94.41|93.11|94.42|93.12|94.44|93.14|94.4|93.1|6
1655709220000|2022-06-20 07:13:40|94.4|93.1|94.42|93.12|94.42|93.12|94.4|93.1|4
1655709230000|2022-06-20 07:13:50|94.43|93.13|94.42|93.12|94.43|93.13|94.42|93.12|2
1655709240000|2022-06-20 07:14:00|94.43|93.13|94.4|93.1|94.43|93.13|94.4|93.1|9
1655709250000|2022-06-20 07:14:10|94.39|93.09|94.4|93.1|94.41|93.11|94.35|93.05|7
1655709260000|2022-06-20 07:14:20|94.39|93.09|94.37|93.07|94.4|93.1|94.37|93.07|4
1655709270000|2022-06-20 07:14:30|94.38|93.08|94.35|93.05|94.38|93.08|94.35|93.05|6
1655709280000|2022-06-20 07:14:40|94.34|93.04|94.34|93.04|94.34|93.04|94.33|93.03|3
1655709290000|2022-06-20 07:14:50|94.35|93.05|94.33|93.03|94.35|93.05|94.33|93.03|4
1655709300000|2022-06-20 07:15:00|94.32|93.02|94.34|93.04|94.35|93.05|94.32|93.02|9
1655709310000|2022-06-20 07:15:10|94.35|93.05|94.35|93.05|94.36|93.06|94.35|93.05|3
1655709320000|2022-06-20 07:15:20|94.36|93.06|94.33|93.03|94.38|93.08|94.33|93.03|8
1655709330000|2022-06-20 07:15:30|94.32|93.02|94.32|93.02|94.34|93.04|94.31|93.01|10
1655709340000|2022-06-20 07:15:40|94.33|93.03|94.21|92.91|94.33|93.03|94.2|92.9|11
1655709350000|2022-06-20 07:15:50|94.2|92.9|94.23|92.93|94.23|92.93|94.2|92.9|7
1655709360000|2022-06-20 07:16:00|94.22|92.92|94.24|92.94|94.24|92.94|94.19|92.89|14
1655709370000|2022-06-20 07:16:10|94.23|92.93|94.15|92.85|94.23|92.93|94.15|92.85|8
1655709380000|2022-06-20 07:16:20|94.14|92.84|94.14|92.84|94.14|92.84|94.13|92.83|3
1655709390000|2022-06-20 07:16:30|94.13|92.83|94.15|92.85|94.15|92.85|94.13|92.83|6
1655709400000|2022-06-20 07:16:40|94.16|92.86|94.15|92.85|94.16|92.86|94.15|92.85|2
1655709410000|2022-06-20 07:16:50|94.14|92.84|94.11|92.81|94.15|92.85|94.09|92.79|8
1655709420000|2022-06-20 07:17:00|94.12|92.82|94.11|92.81|94.12|92.82|94.1|92.8|4
1655709430000|2022-06-20 07:17:10|94.09|92.79|94.08|92.78|94.09|92.79|94.08|92.78|2
1655709440000|2022-06-20 07:17:20|94.09|92.79|94.05|92.75|94.09|92.79|94.05|92.75|4
1655709450000|2022-06-20 07:17:30|94.06|92.76|94.12|92.82|94.12|92.82|94.06|92.76|4
1655709460000|2022-06-20 07:17:40|94.1|92.8|94.11|92.81|94.12|92.82|94.09|92.79|5
1655709470000|2022-06-20 07:17:50|94.12|92.82|94.14|92.84|94.14|92.84|94.12|92.82|4
1655709480000|2022-06-20 07:18:00|94.13|92.83|94.14|92.84|94.14|92.84|94.11|92.81|9
1655709490000|2022-06-20 07:18:10|94.13|92.83|94.18|92.88|94.18|92.88|94.13|92.83|9
1655709500000|2022-06-20 07:18:20|94.21|92.91|94.24|92.94|94.24|92.94|94.2|92.9|7
1655709510000|2022-06-20 07:18:30|94.21|92.91|94.14|92.84|94.21|92.91|94.12|92.82|12
1655709520000|2022-06-20 07:18:40|94.12|92.82|94.16|92.86|94.16|92.86|94.12|92.82|4
1655709540000|2022-06-20 07:19:00|94.17|92.87|94.21|92.91|94.21|92.91|94.16|92.86|6
1655709550000|2022-06-20 07:19:10|94.22|92.92|94.23|92.93|94.25|92.95|94.22|92.92|10
1655709560000|2022-06-20 07:19:20|94.21|92.91|94.22|92.92|94.25|92.95|94.2|92.9|13
1655709570000|2022-06-20 07:19:30|94.23|92.93|94.23|92.93|94.23|92.93|94.23|92.93|1
1655709580000|2022-06-20 07:19:40|94.22|92.92|94.22|92.92|94.24|92.94|94.21|92.91|7
1655709590000|2022-06-20 07:19:50|94.24|92.94|94.26|92.96|94.26|92.96|94.24|92.94|6
1655709600000|2022-06-20 07:20:00|94.25|92.95|94.25|92.95|94.26|92.96|94.24|92.94|4
1655709610000|2022-06-20 07:20:10|94.24|92.94|94.22|92.92|94.24|92.94|94.21|92.91|4
1655709620000|2022-06-20 07:20:20|94.21|92.91|94.22|92.92|94.22|92.92|94.21|92.91|2
1655709630000|2022-06-20 07:20:30|94.24|92.94|94.24|92.94|94.24|92.94|94.24|92.94|1
1655709640000|2022-06-20 07:20:40|94.23|92.93|94.25|92.95|94.27|92.97|94.22|92.92|9
1655709650000|2022-06-20 07:20:50|94.26|92.96|94.23|92.93|94.26|92.96|94.23|92.93|4
1655709660000|2022-06-20 07:21:00|94.22|92.92|94.31|93.01|94.31|93.01|94.21|92.91|11
1655709670000|2022-06-20 07:21:10|94.32|93.02|94.33|93.03|94.35|93.05|94.32|93.02|5
1655709680000|2022-06-20 07:21:20|94.35|93.05|94.35|93.05|94.35|93.05|94.35|93.05|1
1655709690000|2022-06-20 07:21:30|94.34|93.04|94.31|93.01|94.34|93.04|94.31|93.01|8
1655709700000|2022-06-20 07:21:40|94.33|93.03|94.31|93.01|94.33|93.03|94.3|93|3
1655709710000|2022-06-20 07:21:50|94.32|93.02|94.31|93.01|94.32|93.02|94.31|93.01|4
1655709720000|2022-06-20 07:22:00|94.3|93|94.31|93.01|94.34|93.04|94.3|93|5
1655709730000|2022-06-20 07:22:10|94.32|93.02|94.31|93.01|94.32|93.02|94.31|93.01|2
1655709750000|2022-06-20 07:22:30|94.3|93|94.3|93|94.31|93.01|94.3|93|3
1655709770000|2022-06-20 07:22:50|94.26|92.96|94.19|92.89|94.26|92.96|94.19|92.89|10
1655709780000|2022-06-20 07:23:00|94.18|92.88|94.11|92.81|94.18|92.88|94.1|92.8|10
1655709790000|2022-06-20 07:23:10|94.06|92.76|93.94|92.64|94.06|92.76|93.94|92.64|8
1655709800000|2022-06-20 07:23:20|93.93|92.63|93.95|92.65|93.97|92.67|93.93|92.63|14
1655709810000|2022-06-20 07:23:30|93.94|92.64|93.97|92.67|93.97|92.67|93.94|92.64|5
1655709820000|2022-06-20 07:23:40|93.96|92.66|94.01|92.71|94.01|92.71|93.96|92.66|5
1655709830000|2022-06-20 07:23:50|94.02|92.72|94.02|92.72|94.04|92.74|94.02|92.72|8
1655709840000|2022-06-20 07:24:00|94.03|92.73|94.08|92.78|94.08|92.78|94.01|92.71|8
1655709850000|2022-06-20 07:24:10|94.09|92.79|94.12|92.82|94.12|92.82|94.09|92.79|4
1655709860000|2022-06-20 07:24:20|94.13|92.83|94.15|92.85|94.16|92.86|94.12|92.82|9
1655709870000|2022-06-20 07:24:30|94.16|92.86|94.15|92.85|94.16|92.86|94.12|92.82|9
1655709880000|2022-06-20 07:24:40|94.11|92.81|94.09|92.79|94.11|92.81|94.09|92.79|6
1655709890000|2022-06-20 07:24:50|94.08|92.78|94.13|92.83|94.13|92.83|94.08|92.78|9
1655709900000|2022-06-20 07:25:00|94.12|92.82|94.15|92.85|94.15|92.85|94.1|92.8|12
1655709910000|2022-06-20 07:25:10|94.16|92.86|94.14|92.84|94.16|92.86|94.13|92.83|5
1655709920000|2022-06-20 07:25:20|94.12|92.82|94.11|92.81|94.12|92.82|94.1|92.8|4
1655709930000|2022-06-20 07:25:30|94.1|92.8|94.09|92.79|94.12|92.82|94.09|92.79|5
1655709940000|2022-06-20 07:25:40|94.07|92.77|94.04|92.74|94.09|92.79|94.03|92.73|13
1655709950000|2022-06-20 07:25:50|94.03|92.73|94.04|92.74|94.08|92.78|94.03|92.73|6
1655709960000|2022-06-20 07:26:00|94.05|92.75|94.09|92.79|94.1|92.8|94.04|92.74|7
1655709970000|2022-06-20 07:26:10|94.08|92.78|94.13|92.83|94.13|92.83|94.08|92.78|5
1655709980000|2022-06-20 07:26:20|94.14|92.84|94.15|92.85|94.15|92.85|94.13|92.83|4
1655709990000|2022-06-20 07:26:30|94.17|92.87|94.16|92.86|94.2|92.9|94.16|92.86|8
1655710000000|2022-06-20 07:26:40|94.17|92.87|94.17|92.87|94.17|92.87|94.17|92.87|1
1655710010000|2022-06-20 07:26:50|94.16|92.86|94.14|92.84|94.16|92.86|94.13|92.83|3
1655710020000|2022-06-20 07:27:00|94.13|92.83|94.15|92.85|94.15|92.85|94.08|92.78|13
1655710030000|2022-06-20 07:27:10|94.14|92.84|94.24|92.94|94.24|92.94|94.14|92.84|9
1655710040000|2022-06-20 07:27:20|94.25|92.95|94.24|92.94|94.3|93|94.24|92.94|14
1655710050000|2022-06-20 07:27:30|94.23|92.93|94.23|92.93|94.24|92.94|94.22|92.92|5
1655710060000|2022-06-20 07:27:40|94.22|92.92|94.18|92.88|94.23|92.93|94.18|92.88|9
1655710070000|2022-06-20 07:27:50|94.19|92.89|94.19|92.89|94.19|92.89|94.19|92.89|1
1655710080000|2022-06-20 07:28:00|94.2|92.9|94.26|92.96|94.26|92.96|94.18|92.88|11
1655710090000|2022-06-20 07:28:10|94.25|92.95|94.24|92.94|94.25|92.95|94.23|92.93|6
1655710100000|2022-06-20 07:28:20|94.23|92.93|94.22|92.92|94.25|92.95|94.22|92.92|8
1655710110000|2022-06-20 07:28:30|94.21|92.91|94.13|92.83|94.21|92.91|94.1|92.8|16
1655710120000|2022-06-20 07:28:40|94.12|92.82|94.12|92.82|94.13|92.83|94.12|92.82|3
1655710130000|2022-06-20 07:28:50|94.14|92.84|94.21|92.91|94.21|92.91|94.13|92.83|9
1655710140000|2022-06-20 07:29:00|94.23|92.93|94.25|92.95|94.31|93.01|94.23|92.93|7
1655710150000|2022-06-20 07:29:10|94.24|92.94|94.24|92.94|94.25|92.95|94.24|92.94|3
1655710160000|2022-06-20 07:29:20|94.25|92.95|94.25|92.95|94.26|92.96|94.25|92.95|3
1655710170000|2022-06-20 07:29:30|94.23|92.93|94.22|92.92|94.23|92.93|94.22|92.92|4
1655710180000|2022-06-20 07:29:40|94.23|92.93|94.26|92.96|94.26|92.96|94.23|92.93|4
1655710190000|2022-06-20 07:29:50|94.24|92.94|94.22|92.92|94.25|92.95|94.21|92.91|8
1655710200000|2022-06-20 07:30:00|94.23|92.93|94.25|92.95|94.25|92.95|94.2|92.9|14
1655710210000|2022-06-20 07:30:10|94.24|92.94|94.2|92.9|94.25|92.95|94.19|92.89|11
1655710220000|2022-06-20 07:30:20|94.18|92.88|94.23|92.93|94.23|92.93|94.17|92.87|10
1655710230000|2022-06-20 07:30:30|94.22|92.92|94.23|92.93|94.23|92.93|94.18|92.88|5
1655710240000|2022-06-20 07:30:40|94.22|92.92|94.26|92.96|94.27|92.97|94.22|92.92|7
1655710250000|2022-06-20 07:30:50|94.24|92.94|94.23|92.93|94.24|92.94|94.23|92.93|4
1655710260000|2022-06-20 07:31:00|94.24|92.94|94.27|92.97|94.27|92.97|94.23|92.93|6
1655710270000|2022-06-20 07:31:10|94.26|92.96|94.23|92.93|94.26|92.96|94.23|92.93|6
1655710280000|2022-06-20 07:31:20|94.25|92.95|94.26|92.96|94.27|92.97|94.25|92.95|4
1655710290000|2022-06-20 07:31:30|94.25|92.95|94.26|92.96|94.27|92.97|94.23|92.93|9
1655710300000|2022-06-20 07:31:40|94.27|92.97|94.26|92.96|94.27|92.97|94.25|92.95|4
1655710310000|2022-06-20 07:31:50|94.27|92.97|94.26|92.96|94.27|92.97|94.26|92.96|2
1655710320000|2022-06-20 07:32:00|94.25|92.95|94.25|92.95|94.25|92.95|94.25|92.95|1
1655710330000|2022-06-20 07:32:10|94.24|92.94|94.24|92.94|94.25|92.95|94.22|92.92|7
1655710340000|2022-06-20 07:32:20|94.23|92.93|94.23|92.93|94.24|92.94|94.22|92.92|6
1655710350000|2022-06-20 07:32:30|94.22|92.92|94.22|92.92|94.22|92.92|94.21|92.91|5
1655710360000|2022-06-20 07:32:40|94.21|92.91|94.24|92.94|94.24|92.94|94.21|92.91|3
1655710370000|2022-06-20 07:32:50|94.23|92.93|94.21|92.91|94.23|92.93|94.19|92.89|5
1655710380000|2022-06-20 07:33:00|94.23|92.93|94.25|92.95|94.25|92.95|94.23|92.93|4
1655710390000|2022-06-20 07:33:10|94.26|92.96|94.24|92.94|94.26|92.96|94.24|92.94|2
1655710420000|2022-06-20 07:33:40|94.25|92.95|94.28|92.98|94.3|93|94.25|92.95|5
1655710430000|2022-06-20 07:33:50|94.27|92.97|94.27|92.97|94.27|92.97|94.27|92.97|1
1655710460000|2022-06-20 07:34:20|94.26|92.96|94.25|92.95|94.26|92.96|94.23|92.93|5
1655710470000|2022-06-20 07:34:30|94.27|92.97|94.25|92.95|94.27|92.97|94.25|92.95|2
1655710510000|2022-06-20 07:35:10|94.24|92.94|94.23|92.93|94.24|92.94|94.21|92.91|4
1655710520000|2022-06-20 07:35:20|94.22|92.92|94.2|92.9|94.23|92.93|94.2|92.9|7
1655710530000|2022-06-20 07:35:30|94.18|92.88|94.18|92.88|94.19|92.89|94.18|92.88|3
1655710540000|2022-06-20 07:35:40|94.17|92.87|94.11|92.81|94.17|92.87|94.07|92.77|13
1655710550000|2022-06-20 07:35:50|94.14|92.84|94.12|92.82|94.16|92.86|94.12|92.82|10
1655710560000|2022-06-20 07:36:00|94.13|92.83|94.05|92.75|94.13|92.83|94.05|92.75|13
1655710570000|2022-06-20 07:36:10|94.02|92.72|93.97|92.67|94.02|92.72|93.97|92.67|7
1655710590000|2022-06-20 07:36:30|93.96|92.66|93.93|92.63|93.99|92.69|93.92|92.62|8
1655710600000|2022-06-20 07:36:40|93.92|92.62|93.87|92.57|93.95|92.65|93.87|92.57|14
1655710610000|2022-06-20 07:36:50|93.86|92.56|93.84|92.54|93.88|92.58|93.83|92.53|9
1655710620000|2022-06-20 07:37:00|93.83|92.53|93.76|92.46|93.86|92.56|93.74|92.44|12
1655710630000|2022-06-20 07:37:10|93.77|92.47|93.82|92.52|93.83|92.53|93.77|92.47|5
1655710640000|2022-06-20 07:37:20|93.84|92.54|93.79|92.49|93.84|92.54|93.79|92.49|11
1655710650000|2022-06-20 07:37:30|93.76|92.46|93.79|92.49|93.8|92.5|93.74|92.44|10
1655710660000|2022-06-20 07:37:40|93.78|92.48|93.81|92.51|93.81|92.51|93.78|92.48|2
1655710670000|2022-06-20 07:37:50|93.82|92.52|93.8|92.5|93.82|92.52|93.77|92.47|4
1655710680000|2022-06-20 07:38:00|93.77|92.47|93.76|92.46|93.79|92.49|93.73|92.43|10
1655710690000|2022-06-20 07:38:10|93.78|92.48|93.76|92.46|93.78|92.48|93.75|92.45|4
1655710700000|2022-06-20 07:38:20|93.77|92.47|93.78|92.48|93.79|92.49|93.76|92.46|5
1655710710000|2022-06-20 07:38:30|93.79|92.49|93.83|92.53|93.83|92.53|93.77|92.47|5
1655710720000|2022-06-20 07:38:40|93.84|92.54|93.84|92.54|93.85|92.55|93.84|92.54|3
1655710730000|2022-06-20 07:38:50|93.83|92.53|93.82|92.52|93.83|92.53|93.81|92.51|5
1655710740000|2022-06-20 07:39:00|93.83|92.53|93.87|92.57|93.88|92.58|93.83|92.53|10
1655710750000|2022-06-20 07:39:10|93.88|92.58|94.05|92.75|94.05|92.75|93.88|92.58|16
1655710760000|2022-06-20 07:39:20|94.1|92.8|94.05|92.75|94.1|92.8|94.05|92.75|13
1655710770000|2022-06-20 07:39:30|94.08|92.78|94.09|92.79|94.09|92.79|94.07|92.77|6
1655710780000|2022-06-20 07:39:40|94.07|92.77|94.03|92.73|94.09|92.79|94.03|92.73|9
1655710790000|2022-06-20 07:39:50|94.04|92.74|94.04|92.74|94.04|92.74|94.04|92.74|1
1655710800000|2022-06-20 07:40:00|94.03|92.73|94.07|92.77|94.08|92.78|94.03|92.73|8
1655710810000|2022-06-20 07:40:10|94.09|92.79|94|92.7|94.09|92.79|93.98|92.68|14
1655710820000|2022-06-20 07:40:20|93.99|92.69|93.94|92.64|93.99|92.69|93.94|92.64|5
1655710830000|2022-06-20 07:40:30|93.95|92.65|93.93|92.63|93.95|92.65|93.93|92.63|3
1655710840000|2022-06-20 07:40:40|93.94|92.64|93.94|92.64|93.96|92.66|93.94|92.64|4
1655710850000|2022-06-20 07:40:50|93.93|92.63|93.96|92.66|93.96|92.66|93.93|92.63|5
1655710860000|2022-06-20 07:41:00|93.93|92.63|93.92|92.62|93.95|92.65|93.92|92.62|10
1655710870000|2022-06-20 07:41:10|93.93|92.63|93.93|92.63|93.93|92.63|93.92|92.62|3
1655710880000|2022-06-20 07:41:20|93.92|92.62|93.87|92.57|93.92|92.62|93.87|92.57|6
1655710890000|2022-06-20 07:41:30|93.89|92.59|93.88|92.58|93.89|92.59|93.87|92.57|5
1655710900000|2022-06-20 07:41:40|93.9|92.6|93.89|92.59|93.9|92.6|93.89|92.59|2
1655710910000|2022-06-20 07:41:50|93.92|92.62|93.93|92.63|93.93|92.63|93.87|92.57|5
1655710920000|2022-06-20 07:42:00|93.92|92.62|93.93|92.63|93.93|92.63|93.87|92.57|9
1655710930000|2022-06-20 07:42:10|93.92|92.62|93.92|92.62|93.94|92.64|93.9|92.6|8
1655710950000|2022-06-20 07:42:30|93.91|92.61|93.92|92.62|93.92|92.62|93.91|92.61|2
1655710960000|2022-06-20 07:42:40|93.9|92.6|93.9|92.6|93.9|92.6|93.9|92.6|1
1655710970000|2022-06-20 07:42:50|93.88|92.58|93.92|92.62|93.92|92.62|93.88|92.58|5
1655710980000|2022-06-20 07:43:00|93.94|92.64|93.93|92.63|93.96|92.66|93.9|92.6|15
1655710990000|2022-06-20 07:43:10|93.92|92.62|93.92|92.62|93.92|92.62|93.92|92.62|1
1655711010000|2022-06-20 07:43:30|93.91|92.61|93.94|92.64|93.96|92.66|93.91|92.61|12
1655711020000|2022-06-20 07:43:40|93.95|92.65|93.95|92.65|93.95|92.65|93.95|92.65|1
1655711030000|2022-06-20 07:43:50|93.99|92.69|94|92.7|94|92.7|93.99|92.69|4
1655711040000|2022-06-20 07:44:00|93.99|92.69|93.97|92.67|93.99|92.69|93.96|92.66|5
1655711050000|2022-06-20 07:44:10|93.94|92.64|93.9|92.6|93.94|92.64|93.9|92.6|7
1655711060000|2022-06-20 07:44:20|93.91|92.61|93.91|92.61|93.94|92.64|93.91|92.61|5
1655711070000|2022-06-20 07:44:30|93.92|92.62|93.89|92.59|93.94|92.64|93.88|92.58|9
1655711080000|2022-06-20 07:44:40|93.9|92.6|93.9|92.6|93.91|92.61|93.88|92.58|7
1655711090000|2022-06-20 07:44:50|93.88|92.58|93.83|92.53|93.92|92.62|93.81|92.51|16
1655711100000|2022-06-20 07:45:00|93.82|92.52|93.79|92.49|93.83|92.53|93.77|92.47|7
1655711110000|2022-06-20 07:45:10|93.77|92.47|93.84|92.54|93.84|92.54|93.76|92.46|15
1655711120000|2022-06-20 07:45:20|93.86|92.56|93.93|92.63|93.93|92.63|93.86|92.56|6
1655711130000|2022-06-20 07:45:30|93.91|92.61|93.89|92.59|93.93|92.63|93.89|92.59|8
1655711140000|2022-06-20 07:45:40|93.9|92.6|93.9|92.6|93.91|92.61|93.9|92.6|3
1655711150000|2022-06-20 07:45:50|93.87|92.57|93.88|92.58|93.89|92.59|93.86|92.56|5
1655711160000|2022-06-20 07:46:00|93.86|92.56|93.89|92.59|93.91|92.61|93.86|92.56|10
1655711170000|2022-06-20 07:46:10|93.86|92.56|93.89|92.59|93.89|92.59|93.86|92.56|4
1655711180000|2022-06-20 07:46:20|93.86|92.56|93.84|92.54|93.89|92.59|93.84|92.54|9
1655711190000|2022-06-20 07:46:30|93.83|92.53|93.82|92.52|93.83|92.53|93.81|92.51|6
1655711200000|2022-06-20 07:46:40|93.81|92.51|93.81|92.51|93.82|92.52|93.81|92.51|3
1655711210000|2022-06-20 07:46:50|93.8|92.5|93.74|92.44|93.81|92.51|93.74|92.44|9
1655711220000|2022-06-20 07:47:00|93.78|92.48|93.77|92.47|93.78|92.48|93.76|92.46|4
1655711230000|2022-06-20 07:47:10|93.78|92.48|93.89|92.59|93.89|92.59|93.78|92.48|12
1655711240000|2022-06-20 07:47:20|93.88|92.58|93.82|92.52|93.88|92.58|93.77|92.47|14
1655711250000|2022-06-20 07:47:30|93.83|92.53|93.83|92.53|93.86|92.56|93.83|92.53|8
1655711260000|2022-06-20 07:47:40|93.85|92.55|93.85|92.55|93.85|92.55|93.83|92.53|7
1655711270000|2022-06-20 07:47:50|93.84|92.54|93.84|92.54|93.84|92.54|93.84|92.54|1
1655711280000|2022-06-20 07:48:00|93.85|92.55|93.86|92.56|93.86|92.56|93.83|92.53|8
1655711300000|2022-06-20 07:48:20|93.85|92.55|93.82|92.52|93.87|92.57|93.82|92.52|11
1655711310000|2022-06-20 07:48:30|93.81|92.51|93.89|92.59|93.91|92.61|93.81|92.51|9
1655711320000|2022-06-20 07:48:40|93.91|92.61|93.87|92.57|93.91|92.61|93.85|92.55|8
1655711330000|2022-06-20 07:48:50|93.85|92.55|93.89|92.59|93.89|92.59|93.84|92.54|9
1655711340000|2022-06-20 07:49:00|93.87|92.57|93.96|92.66|93.96|92.66|93.87|92.57|7
1655711350000|2022-06-20 07:49:10|93.97|92.67|94.02|92.72|94.03|92.73|93.97|92.67|11
1655711360000|2022-06-20 07:49:20|94.01|92.71|94.01|92.71|94.04|92.74|93.99|92.69|12
1655711370000|2022-06-20 07:49:30|94.03|92.73|94.03|92.73|94.03|92.73|94.03|92.73|1
1655711380000|2022-06-20 07:49:40|94.01|92.71|93.97|92.67|94.02|92.72|93.95|92.65|9
1655711390000|2022-06-20 07:49:50|93.96|92.66|93.93|92.63|93.96|92.66|93.92|92.62|4
1655711400000|2022-06-20 07:50:00|93.94|92.64|93.96|92.66|93.96|92.66|93.93|92.63|5
1655711410000|2022-06-20 07:50:10|93.97|92.67|94.03|92.73|94.03|92.73|93.97|92.67|4
1655711420000|2022-06-20 07:50:20|94.02|92.72|94.01|92.71|94.03|92.73|94|92.7|6
1655711430000|2022-06-20 07:50:30|93.99|92.69|94.02|92.72|94.03|92.73|93.97|92.67|8
1655711440000|2022-06-20 07:50:40|94.01|92.71|93.99|92.69|94.02|92.72|93.96|92.66|6
1655711450000|2022-06-20 07:50:50|94|92.7|93.99|92.69|94|92.7|93.99|92.69|2
1655711460000|2022-06-20 07:51:00|93.97|92.67|93.99|92.69|93.99|92.69|93.97|92.67|4
1655711470000|2022-06-20 07:51:10|93.97|92.67|94|92.7|94.01|92.71|93.97|92.67|5
1655711480000|2022-06-20 07:51:20|93.99|92.69|93.98|92.68|94|92.7|93.98|92.68|4
1655711490000|2022-06-20 07:51:30|94.02|92.72|94|92.7|94.02|92.72|93.97|92.67|5
1655711500000|2022-06-20 07:51:40|93.98|92.68|94.03|92.73|94.04|92.74|93.98|92.68|8
1655711520000|2022-06-20 07:52:00|94.02|92.72|94|92.7|94.02|92.72|93.99|92.69|4
1655711540000|2022-06-20 07:52:20|94.01|92.71|94.07|92.77|94.07|92.77|94.01|92.71|6
1655711550000|2022-06-20 07:52:30|94.06|92.76|94.05|92.75|94.06|92.76|94.05|92.75|2
1655711560000|2022-06-20 07:52:40|94.04|92.74|93.99|92.69|94.06|92.76|93.99|92.69|17
1655711570000|2022-06-20 07:52:50|94|92.7|93.99|92.69|94|92.7|93.97|92.67|4
1655711580000|2022-06-20 07:53:00|93.97|92.67|93.99|92.69|93.99|92.69|93.97|92.67|4
1655711590000|2022-06-20 07:53:10|94|92.7|94.04|92.74|94.06|92.76|94|92.7|8
1655711600000|2022-06-20 07:53:20|94.05|92.75|94.05|92.75|94.05|92.75|94.04|92.74|3
1655711610000|2022-06-20 07:53:30|94.06|92.76|94.07|92.77|94.07|92.77|94.06|92.76|2
1655711620000|2022-06-20 07:53:40|94.12|92.82|94.04|92.74|94.12|92.82|94.03|92.73|4
1655711630000|2022-06-20 07:53:50|94.03|92.73|94.03|92.73|94.04|92.74|94.02|92.72|7
1655711640000|2022-06-20 07:54:00|94.04|92.74|94.05|92.75|94.06|92.76|94.04|92.74|3
1655711650000|2022-06-20 07:54:10|94.08|92.78|94.11|92.81|94.13|92.83|94.08|92.78|8
1655711660000|2022-06-20 07:54:20|94.1|92.8|94.07|92.77|94.1|92.8|94.07|92.77|3
1655711670000|2022-06-20 07:54:30|94.08|92.78|94.07|92.77|94.08|92.78|94.07|92.77|2
1655711680000|2022-06-20 07:54:40|94.09|92.79|94.09|92.79|94.09|92.79|94.09|92.79|1
1655711690000|2022-06-20 07:54:50|94.07|92.77|94.1|92.8|94.11|92.81|94.07|92.77|4
1655711700000|2022-06-20 07:55:00|94.08|92.78|94.08|92.78|94.11|92.81|94.08|92.78|5
1655711710000|2022-06-20 07:55:10|94.1|92.8|94.1|92.8|94.1|92.8|94.1|92.8|1
1655711720000|2022-06-20 07:55:20|94.08|92.78|94.11|92.81|94.11|92.81|94.08|92.78|3
1655711730000|2022-06-20 07:55:30|94.09|92.79|94.15|92.85|94.15|92.85|94.09|92.79|6
1655711740000|2022-06-20 07:55:40|94.16|92.86|94.25|92.95|94.25|92.95|94.16|92.86|6
1655711750000|2022-06-20 07:55:50|94.26|92.96|94.24|92.94|94.26|92.96|94.23|92.93|10
1655711760000|2022-06-20 07:56:00|94.23|92.93|94.24|92.94|94.24|92.94|94.23|92.93|2
1655711770000|2022-06-20 07:56:10|94.23|92.93|94.24|92.94|94.26|92.96|94.23|92.93|9
1655711780000|2022-06-20 07:56:20|94.23|92.93|94.2|92.9|94.23|92.93|94.16|92.86|12
1655711790000|2022-06-20 07:56:30|94.18|92.88|94.18|92.88|94.18|92.88|94.18|92.88|1
1655711830000|2022-06-20 07:57:10|94.2|92.9|94.22|92.92|94.26|92.96|94.2|92.9|13
1655711840000|2022-06-20 07:57:20|94.24|92.94|94.29|92.99|94.31|93.01|94.22|92.92|12
1655711850000|2022-06-20 07:57:30|94.3|93|94.38|93.08|94.38|93.08|94.3|93|6
1655711860000|2022-06-20 07:57:40|94.37|93.07|94.34|93.04|94.37|93.07|94.32|93.02|6
1655711870000|2022-06-20 07:57:50|94.36|93.06|94.32|93.02|94.36|93.06|94.31|93.01|8
1655711880000|2022-06-20 07:58:00|94.31|93.01|94.34|93.04|94.35|93.05|94.29|92.99|15
1655711890000|2022-06-20 07:58:10|94.33|93.03|94.35|93.05|94.36|93.06|94.33|93.03|11
1655711900000|2022-06-20 07:58:20|94.36|93.06|94.36|93.06|94.36|93.06|94.36|93.06|1
1655711910000|2022-06-20 07:58:30|94.37|93.07|94.37|93.07|94.37|93.07|94.37|93.07|1
1655711920000|2022-06-20 07:58:40|94.38|93.08|94.47|93.17|94.47|93.17|94.38|93.08|8
1655711930000|2022-06-20 07:58:50|94.46|93.16|94.42|93.12|94.46|93.16|94.39|93.09|7
1655711940000|2022-06-20 07:59:00|94.41|93.11|94.37|93.07|94.41|93.11|94.37|93.07|6
1655711950000|2022-06-20 07:59:10|94.4|93.1|94.42|93.12|94.42|93.12|94.4|93.1|5
1655711960000|2022-06-20 07:59:20|94.45|93.15|94.44|93.14|94.45|93.15|94.42|93.12|5
1655711970000|2022-06-20 07:59:30|94.45|93.15|94.44|93.14|94.45|93.15|94.43|93.13|4
1655711980000|2022-06-20 07:59:40|94.45|93.15|94.48|93.18|94.48|93.18|94.45|93.15|5
1655711990000|2022-06-20 07:59:50|94.49|93.19|94.55|93.25|94.56|93.26|94.49|93.19|6
1655712000000|2022-06-20 08:00:00|94.56|93.26|94.56|93.26|94.56|93.26|94.56|93.26|1
1655712010000|2022-06-20 08:00:10|94.55|93.25|94.5|93.2|94.55|93.25|94.49|93.19|8
1655712020000|2022-06-20 08:00:20|94.48|93.18|94.54|93.24|94.54|93.24|94.48|93.18|7
1655712030000|2022-06-20 08:00:30|94.55|93.25|94.58|93.28|94.62|93.32|94.55|93.25|10
1655712040000|2022-06-20 08:00:40|94.59|93.29|94.58|93.28|94.59|93.29|94.58|93.28|2
1655712060000|2022-06-20 08:01:00|94.57|93.27|94.56|93.26|94.57|93.27|94.56|93.26|2
1655712070000|2022-06-20 08:01:10|94.57|93.27|94.63|93.33|94.63|93.33|94.57|93.27|12
1655712080000|2022-06-20 08:01:20|94.62|93.32|94.62|93.32|94.62|93.32|94.59|93.29|5
1655712090000|2022-06-20 08:01:30|94.6|93.3|94.59|93.29|94.62|93.32|94.59|93.29|9
1655712100000|2022-06-20 08:01:40|94.6|93.3|94.63|93.33|94.63|93.33|94.58|93.28|4
1655712110000|2022-06-20 08:01:50|94.59|93.29|94.49|93.19|94.59|93.29|94.49|93.19|12
1655712120000|2022-06-20 08:02:00|94.48|93.18|94.44|93.14|94.48|93.18|94.44|93.14|4
1655712130000|2022-06-20 08:02:10|94.43|93.13|94.41|93.11|94.43|93.13|94.41|93.11|3
1655712140000|2022-06-20 08:02:20|94.44|93.14|94.46|93.16|94.46|93.16|94.41|93.11|6
1655712150000|2022-06-20 08:02:30|94.48|93.18|94.53|93.23|94.55|93.25|94.48|93.18|14
1655712160000|2022-06-20 08:02:40|94.54|93.24|94.61|93.31|94.61|93.31|94.54|93.24|15
1655712170000|2022-06-20 08:02:50|94.6|93.3|94.55|93.25|94.62|93.32|94.54|93.24|6
1655712180000|2022-06-20 08:03:00|94.54|93.24|94.54|93.24|94.54|93.24|94.52|93.22|4
1655712190000|2022-06-20 08:03:10|94.55|93.25|94.53|93.23|94.57|93.27|94.53|93.23|8
1655712200000|2022-06-20 08:03:20|94.54|93.24|94.53|93.23|94.54|93.24|94.51|93.21|4
1655712210000|2022-06-20 08:03:30|94.51|93.21|94.56|93.26|94.56|93.26|94.51|93.21|4
1655712220000|2022-06-20 08:03:40|94.55|93.25|94.55|93.25|94.55|93.25|94.54|93.24|3
1655712230000|2022-06-20 08:03:50|94.54|93.24|94.51|93.21|94.54|93.24|94.51|93.21|9
1655712240000|2022-06-20 08:04:00|94.49|93.19|94.53|93.23|94.53|93.23|94.49|93.19|7
1655712250000|2022-06-20 08:04:10|94.51|93.21|94.55|93.25|94.56|93.26|94.5|93.2|8
1655712260000|2022-06-20 08:04:20|94.54|93.24|94.54|93.24|94.54|93.24|94.52|93.22|5
1655712270000|2022-06-20 08:04:30|94.51|93.21|94.51|93.21|94.51|93.21|94.51|93.21|1
1655712280000|2022-06-20 08:04:40|94.53|93.23|94.56|93.26|94.57|93.27|94.53|93.23|4
1655712290000|2022-06-20 08:04:50|94.55|93.25|94.59|93.29|94.6|93.3|94.55|93.25|6
1655712300000|2022-06-20 08:05:00|94.57|93.27|94.56|93.26|94.57|93.27|94.55|93.25|4
1655712310000|2022-06-20 08:05:10|94.55|93.25|94.51|93.21|94.55|93.25|94.51|93.21|8
1655712320000|2022-06-20 08:05:20|94.5|93.2|94.48|93.18|94.52|93.22|94.48|93.18|6
1655712330000|2022-06-20 08:05:30|94.47|93.17|94.47|93.17|94.47|93.17|94.47|93.17|1
1655712340000|2022-06-20 08:05:40|94.48|93.18|94.48|93.18|94.48|93.18|94.48|93.18|1
1655712350000|2022-06-20 08:05:50|94.49|93.19|94.47|93.17|94.49|93.19|94.47|93.17|3
1655712360000|2022-06-20 08:06:00|94.48|93.18|94.51|93.21|94.51|93.21|94.48|93.18|4
1655712370000|2022-06-20 08:06:10|94.52|93.22|94.55|93.25|94.55|93.25|94.5|93.2|7
1655712390000|2022-06-20 08:06:30|94.54|93.24|94.51|93.21|94.55|93.25|94.51|93.21|4
1655712400000|2022-06-20 08:06:40|94.5|93.2|94.5|93.2|94.51|93.21|94.5|93.2|3
1655712410000|2022-06-20 08:06:50|94.49|93.19|94.5|93.2|94.5|93.2|94.49|93.19|2
1655712420000|2022-06-20 08:07:00|94.51|93.21|94.51|93.21|94.51|93.21|94.51|93.21|1
1655712430000|2022-06-20 08:07:10|94.52|93.22|94.52|93.22|94.52|93.22|94.52|93.22|1
1655712440000|2022-06-20 08:07:20|94.51|93.21|94.47|93.17|94.51|93.21|94.47|93.17|4
1655712450000|2022-06-20 08:07:30|94.46|93.16|94.46|93.16|94.46|93.16|94.46|93.16|1
1655712460000|2022-06-20 08:07:40|94.47|93.17|94.64|93.34|94.64|93.34|94.47|93.17|14
1655712470000|2022-06-20 08:07:50|94.66|93.36|94.94|93.64|94.96|93.66|94.66|93.36|17
1655712480000|2022-06-20 08:08:00|94.95|93.65|94.94|93.64|94.99|93.69|94.93|93.63|15
1655712490000|2022-06-20 08:08:10|94.97|93.67|94.94|93.64|94.99|93.69|94.93|93.63|11
1655712500000|2022-06-20 08:08:20|94.95|93.65|94.86|93.56|94.95|93.65|94.86|93.56|11
1655712510000|2022-06-20 08:08:30|94.9|93.6|94.93|93.63|94.95|93.65|94.86|93.56|11
1655712520000|2022-06-20 08:08:40|94.92|93.62|94.94|93.64|94.94|93.64|94.92|93.62|5
1655712530000|2022-06-20 08:08:50|94.93|93.63|95.1|93.8|95.12|93.82|94.93|93.63|13
1655712540000|2022-06-20 08:09:00|95.11|93.81|95.02|93.72|95.12|93.82|95.02|93.72|12
1655712550000|2022-06-20 08:09:10|94.98|93.68|95|93.7|95|93.7|94.9|93.6|14
1655712560000|2022-06-20 08:09:20|95.01|93.71|95.12|93.82|95.12|93.82|95.01|93.71|15
1655712570000|2022-06-20 08:09:30|95.1|93.8|95.11|93.81|95.12|93.82|95.04|93.74|17
1655712580000|2022-06-20 08:09:40|95.12|93.82|95.01|93.71|95.12|93.82|95.01|93.71|11
1655712590000|2022-06-20 08:09:50|94.99|93.69|95.03|93.73|95.03|93.73|94.97|93.67|9
1655712600000|2022-06-20 08:10:00|95.02|93.72|95.02|93.72|95.03|93.73|95.01|93.71|7
1655712610000|2022-06-20 08:10:10|95.01|93.71|95.05|93.75|95.05|93.75|95|93.7|10
1655712620000|2022-06-20 08:10:20|95.04|93.74|95.03|93.73|95.1|93.8|95.03|93.73|7
1655712630000|2022-06-20 08:10:30|95.02|93.72|95.02|93.72|95.04|93.74|95.02|93.72|6
1655712640000|2022-06-20 08:10:40|95.01|93.71|95.05|93.75|95.06|93.76|95.01|93.71|9
1655712650000|2022-06-20 08:10:50|95.07|93.77|95.06|93.76|95.08|93.78|95.05|93.75|7
1655712660000|2022-06-20 08:11:00|95.07|93.77|95.14|93.84|95.14|93.84|95.07|93.77|9
1655712670000|2022-06-20 08:11:10|95.15|93.85|95.14|93.84|95.15|93.85|95.13|93.83|6
1655712680000|2022-06-20 08:11:20|95.15|93.85|94.93|93.63|95.15|93.85|94.93|93.63|14
1655712690000|2022-06-20 08:11:30|94.92|93.62|94.87|93.57|94.94|93.64|94.87|93.57|9
1655712700000|2022-06-20 08:11:40|94.85|93.55|94.87|93.57|94.87|93.57|94.85|93.55|4
1655712710000|2022-06-20 08:11:50|94.85|93.55|94.93|93.63|94.95|93.65|94.85|93.55|14
1655712720000|2022-06-20 08:12:00|94.92|93.62|94.93|93.63|94.93|93.63|94.91|93.61|4
1655712730000|2022-06-20 08:12:10|94.91|93.61|95.05|93.75|95.05|93.75|94.91|93.61|8
1655712740000|2022-06-20 08:12:20|95.06|93.76|95.12|93.82|95.15|93.85|95.06|93.76|13
1655712750000|2022-06-20 08:12:30|95.11|93.81|95|93.7|95.11|93.81|94.91|93.61|22
1655712760000|2022-06-20 08:12:40|95.05|93.75|94.99|93.69|95.05|93.75|94.99|93.69|4
1655712770000|2022-06-20 08:12:50|94.97|93.67|95|93.7|95|93.7|94.95|93.65|8
1655712780000|2022-06-20 08:13:00|95.01|93.71|95.43|94.13|95.43|94.13|95.01|93.71|15
1655712790000|2022-06-20 08:13:10|95.44|94.14|95.51|94.21|95.51|94.21|95.41|94.11|15
1655712800000|2022-06-20 08:13:20|95.52|94.22|95.51|94.21|95.52|94.22|95.42|94.12|15
1655712810000|2022-06-20 08:13:30|95.52|94.22|95.87|94.57|95.87|94.57|95.52|94.22|23
1655712820000|2022-06-20 08:13:40|95.88|94.58|95.66|94.36|95.94|94.64|95.66|94.36|13
1655712830000|2022-06-20 08:13:50|95.65|94.35|95.55|94.25|95.65|94.35|95.48|94.18|21
1655712840000|2022-06-20 08:14:00|95.54|94.24|95.54|94.24|95.56|94.26|95.52|94.22|15
1655712850000|2022-06-20 08:14:10|95.53|94.23|95.61|94.31|95.62|94.32|95.48|94.18|18
1655712860000|2022-06-20 08:14:20|95.63|94.33|95.58|94.28|95.74|94.44|95.58|94.28|16
1655712870000|2022-06-20 08:14:30|95.57|94.27|95.53|94.23|95.57|94.27|95.53|94.23|8
1655712880000|2022-06-20 08:14:40|95.52|94.22|95.52|94.22|95.52|94.22|95.52|94.22|1
1655712890000|2022-06-20 08:14:50|95.51|94.21|95.51|94.21|95.51|94.21|95.51|94.21|1
1655712900000|2022-06-20 08:15:00|95.52|94.22|95.53|94.23|95.54|94.24|95.52|94.22|3
1655712910000|2022-06-20 08:15:10|95.54|94.24|95.55|94.25|95.57|94.27|95.53|94.23|6
1655712920000|2022-06-20 08:15:20|95.54|94.24|95.59|94.29|95.59|94.29|95.54|94.24|10
1655712930000|2022-06-20 08:15:30|95.61|94.31|95.53|94.23|95.61|94.31|95.52|94.22|11
1655712940000|2022-06-20 08:15:40|95.54|94.24|95.48|94.18|95.54|94.24|95.47|94.17|5
1655712950000|2022-06-20 08:15:50|95.47|94.17|95.47|94.17|95.47|94.17|95.47|94.17|1
1655712960000|2022-06-20 08:16:00|95.48|94.18|95.47|94.17|95.48|94.18|95.46|94.16|13
1655712970000|2022-06-20 08:16:10|95.46|94.16|95.41|94.11|95.46|94.16|95.4|94.1|7
1655712980000|2022-06-20 08:16:20|95.43|94.13|95.43|94.13|95.45|94.15|95.41|94.11|8
1655712990000|2022-06-20 08:16:30|95.45|94.15|95.44|94.14|95.47|94.17|95.43|94.13|7
1655713000000|2022-06-20 08:16:40|95.43|94.13|95.44|94.14|95.44|94.14|95.42|94.12|3
1655713010000|2022-06-20 08:16:50|95.42|94.12|95.45|94.15|95.46|94.16|95.42|94.12|7
1655713030000|2022-06-20 08:17:10|95.44|94.14|95.44|94.14|95.44|94.14|95.42|94.12|9
1655713040000|2022-06-20 08:17:20|95.42|94.12|95.44|94.14|95.45|94.15|95.42|94.12|6
1655713050000|2022-06-20 08:17:30|95.42|94.12|95.47|94.17|95.49|94.19|95.42|94.12|11
1655713060000|2022-06-20 08:17:40|95.48|94.18|95.7|94.4|95.7|94.4|95.48|94.18|17
1655713070000|2022-06-20 08:17:50|95.71|94.41|95.58|94.28|95.73|94.43|95.58|94.28|12
1655713080000|2022-06-20 08:18:00|95.55|94.25|95.63|94.33|95.64|94.34|95.53|94.23|14
1655713090000|2022-06-20 08:18:10|95.64|94.34|95.73|94.43|95.74|94.44|95.63|94.33|16
1655713100000|2022-06-20 08:18:20|95.72|94.42|95.67|94.37|95.74|94.44|95.67|94.37|5
1655713110000|2022-06-20 08:18:30|95.66|94.36|95.53|94.23|95.66|94.36|95.52|94.22|11
1655713120000|2022-06-20 08:18:40|95.52|94.22|95.65|94.35|95.65|94.35|95.52|94.22|7
1655713130000|2022-06-20 08:18:50|95.68|94.38|95.63|94.33|95.73|94.43|95.63|94.33|9
1655713140000|2022-06-20 08:19:00|95.64|94.34|95.8|94.5|95.8|94.5|95.63|94.33|11
1655713150000|2022-06-20 08:19:10|95.78|94.48|95.92|94.62|95.98|94.68|95.78|94.48|16
1655713160000|2022-06-20 08:19:20|95.86|94.56|95.76|94.46|95.86|94.56|95.76|94.46|9
1655713170000|2022-06-20 08:19:30|95.75|94.45|95.73|94.43|95.75|94.45|95.73|94.43|3
1655713180000|2022-06-20 08:19:40|95.79|94.49|95.73|94.43|95.79|94.49|95.73|94.43|6
1655713190000|2022-06-20 08:19:50|95.74|94.44|95.75|94.45|95.76|94.46|95.74|94.44|4
1655713200000|2022-06-20 08:20:00|95.74|94.44|95.73|94.43|95.74|94.44|95.73|94.43|2
1655713210000|2022-06-20 08:20:10|95.72|94.42|95.65|94.35|95.72|94.42|95.65|94.35|6
1655713220000|2022-06-20 08:20:20|95.66|94.36|95.73|94.43|95.74|94.44|95.66|94.36|3
1655713230000|2022-06-20 08:20:30|95.72|94.42|95.59|94.29|95.72|94.42|95.57|94.27|13
1655713240000|2022-06-20 08:20:40|95.56|94.26|95.62|94.32|95.63|94.33|95.56|94.26|6
1655713250000|2022-06-20 08:20:50|95.5|94.2|95.46|94.16|95.51|94.21|95.46|94.16|6
1655713260000|2022-06-20 08:21:00|95.45|94.15|95.47|94.17|95.48|94.18|95.45|94.15|9
1655713270000|2022-06-20 08:21:10|95.45|94.15|95.45|94.15|95.46|94.16|95.45|94.15|3
1655713280000|2022-06-20 08:21:20|95.44|94.14|95.42|94.12|95.46|94.16|95.4|94.1|11
1655713290000|2022-06-20 08:21:30|95.41|94.11|95.41|94.11|95.42|94.12|95.39|94.09|6
1655713300000|2022-06-20 08:21:40|95.39|94.09|95.4|94.1|95.41|94.11|95.39|94.09|6
1655713310000|2022-06-20 08:21:50|95.38|94.08|95.49|94.19|95.49|94.19|95.38|94.08|8
1655713320000|2022-06-20 08:22:00|95.46|94.16|95.58|94.28|95.6|94.3|95.46|94.16|10
1655713330000|2022-06-20 08:22:10|95.61|94.31|95.59|94.29|95.63|94.33|95.58|94.28|11
1655713340000|2022-06-20 08:22:20|95.61|94.31|95.56|94.26|95.61|94.31|95.56|94.26|7
1655713350000|2022-06-20 08:22:30|95.57|94.27|95.57|94.27|95.57|94.27|95.57|94.27|1
1655713360000|2022-06-20 08:22:40|95.55|94.25|95.54|94.24|95.55|94.25|95.54|94.24|2
1655713370000|2022-06-20 08:22:50|95.55|94.25|95.55|94.25|95.56|94.26|95.55|94.25|3
1655713390000|2022-06-20 08:23:10|95.54|94.24|95.56|94.26|95.56|94.26|95.54|94.24|3
1655713400000|2022-06-20 08:23:20|95.55|94.25|95.55|94.25|95.55|94.25|95.55|94.25|1
1655713410000|2022-06-20 08:23:30|95.56|94.26|95.56|94.26|95.56|94.26|95.56|94.26|1
1655713420000|2022-06-20 08:23:40|95.55|94.25|95.55|94.25|95.56|94.26|95.55|94.25|3
1655713430000|2022-06-20 08:23:50|95.54|94.24|95.54|94.24|95.54|94.24|95.54|94.24|1
1655713450000|2022-06-20 08:24:10|95.53|94.23|95.46|94.16|95.53|94.23|95.44|94.14|11
1655713460000|2022-06-20 08:24:20|95.44|94.14|95.44|94.14|95.44|94.14|95.44|94.14|1
1655713470000|2022-06-20 08:24:30|95.45|94.15|95.47|94.17|95.47|94.17|95.44|94.14|5
1655713480000|2022-06-20 08:24:40|95.45|94.15|95.46|94.16|95.47|94.17|95.45|94.15|3
1655713490000|2022-06-20 08:24:50|95.49|94.19|95.47|94.17|95.51|94.21|95.44|94.14|6
1655713500000|2022-06-20 08:25:00|95.5|94.2|95.44|94.14|95.5|94.2|95.43|94.13|7
1655713510000|2022-06-20 08:25:10|95.45|94.15|95.44|94.14|95.45|94.15|95.44|94.14|4
1655713520000|2022-06-20 08:25:20|95.47|94.17|95.48|94.18|95.51|94.21|95.45|94.15|7
1655713530000|2022-06-20 08:25:30|95.5|94.2|95.46|94.16|95.5|94.2|95.45|94.15|6
1655713540000|2022-06-20 08:25:40|95.48|94.18|95.46|94.16|95.48|94.18|95.46|94.16|2
1655713550000|2022-06-20 08:25:50|95.49|94.19|95.48|94.18|95.5|94.2|95.48|94.18|4
1655713560000|2022-06-20 08:26:00|95.5|94.2|95.56|94.26|95.56|94.26|95.5|94.2|11
1655713570000|2022-06-20 08:26:10|95.57|94.27|95.75|94.45|95.75|94.45|95.57|94.27|14
1655713580000|2022-06-20 08:26:20|95.76|94.46|95.74|94.44|95.8|94.5|95.73|94.43|18
1655713590000|2022-06-20 08:26:30|95.73|94.43|95.72|94.42|95.73|94.43|95.71|94.41|6
1655713600000|2022-06-20 08:26:40|95.73|94.43|95.74|94.44|95.75|94.45|95.73|94.43|5
1655713610000|2022-06-20 08:26:50|95.73|94.43|95.76|94.46|95.76|94.46|95.73|94.43|5
1655713620000|2022-06-20 08:27:00|95.75|94.45|95.79|94.49|95.8|94.5|95.75|94.45|4
1655713630000|2022-06-20 08:27:10|95.76|94.46|95.79|94.49|95.79|94.49|95.75|94.45|3
1655713640000|2022-06-20 08:27:20|95.76|94.46|95.75|94.45|95.79|94.49|95.74|94.44|8
1655713650000|2022-06-20 08:27:30|95.74|94.44|95.73|94.43|95.74|94.44|95.73|94.43|6
1655713670000|2022-06-20 08:27:50|95.76|94.46|95.74|94.44|95.76|94.46|95.74|94.44|2
1655713680000|2022-06-20 08:28:00|95.76|94.46|95.73|94.43|95.76|94.46|95.71|94.41|8
1655713690000|2022-06-20 08:28:10|95.72|94.42|95.75|94.45|95.75|94.45|95.72|94.42|5
1655713700000|2022-06-20 08:28:20|95.74|94.44|95.72|94.42|95.75|94.45|95.72|94.42|8
1655713710000|2022-06-20 08:28:30|95.7|94.4|95.74|94.44|95.74|94.44|95.7|94.4|5
1655713720000|2022-06-20 08:28:40|95.75|94.45|95.79|94.49|95.81|94.51|95.74|94.44|9
1655713730000|2022-06-20 08:28:50|95.8|94.5|95.88|94.58|95.9|94.6|95.8|94.5|9
1655713740000|2022-06-20 08:29:00|95.86|94.56|95.9|94.6|95.9|94.6|95.86|94.56|4
1655713750000|2022-06-20 08:29:10|95.89|94.59|95.9|94.6|95.9|94.6|95.89|94.59|4
1655713760000|2022-06-20 08:29:20|95.92|94.62|95.92|94.62|95.92|94.62|95.92|94.62|1
1655713770000|2022-06-20 08:29:30|95.95|94.65|95.93|94.63|95.95|94.65|95.9|94.6|7
1655713780000|2022-06-20 08:29:40|95.92|94.62|95.92|94.62|95.94|94.64|95.9|94.6|7
1655713790000|2022-06-20 08:29:50|95.9|94.6|95.9|94.6|95.92|94.62|95.9|94.6|6
1655713800000|2022-06-20 08:30:00|95.89|94.59|95.93|94.63|95.94|94.64|95.89|94.59|10
1655713810000|2022-06-20 08:30:10|95.91|94.61|95.9|94.6|95.91|94.61|95.89|94.59|4
1655713820000|2022-06-20 08:30:20|95.89|94.59|95.81|94.51|95.89|94.59|95.81|94.51|6
1655713830000|2022-06-20 08:30:30|95.8|94.5|95.8|94.5|95.81|94.51|95.76|94.46|8
1655713840000|2022-06-20 08:30:40|95.81|94.51|95.78|94.48|95.81|94.51|95.78|94.48|6
1655713850000|2022-06-20 08:30:50|95.79|94.49|95.78|94.48|95.79|94.49|95.76|94.46|4
1655713860000|2022-06-20 08:31:00|95.76|94.46|95.79|94.49|95.79|94.49|95.76|94.46|5
1655713870000|2022-06-20 08:31:10|95.78|94.48|95.78|94.48|95.78|94.48|95.78|94.48|1
1655713880000|2022-06-20 08:31:20|95.76|94.46|95.82|94.52|95.84|94.54|95.76|94.46|11
1655713890000|2022-06-20 08:31:30|95.83|94.53|95.81|94.51|95.83|94.53|95.79|94.49|7
1655713900000|2022-06-20 08:31:40|95.79|94.49|95.81|94.51|95.81|94.51|95.79|94.49|6
1655713910000|2022-06-20 08:31:50|95.8|94.5|95.84|94.54|95.84|94.54|95.8|94.5|5
1655713920000|2022-06-20 08:32:00|95.83|94.53|95.83|94.53|95.84|94.54|95.83|94.53|3
1655713930000|2022-06-20 08:32:10|95.84|94.54|95.8|94.5|95.84|94.54|95.8|94.5|6
1655713940000|2022-06-20 08:32:20|95.78|94.48|95.82|94.52|95.82|94.52|95.77|94.47|7
1655713950000|2022-06-20 08:32:30|95.81|94.51|95.83|94.53|95.83|94.53|95.81|94.51|2
1655713960000|2022-06-20 08:32:40|95.84|94.54|95.87|94.57|95.87|94.57|95.84|94.54|3
1655713970000|2022-06-20 08:32:50|95.88|94.58|96.03|94.73|96.03|94.73|95.88|94.58|8
1655713980000|2022-06-20 08:33:00|96.09|94.79|96.1|94.8|96.17|94.87|96.08|94.78|13
1655713990000|2022-06-20 08:33:10|96.08|94.78|95.95|94.65|96.08|94.78|95.89|94.59|17
1655714000000|2022-06-20 08:33:20|95.96|94.66|96.03|94.73|96.03|94.73|95.96|94.66|6
1655714010000|2022-06-20 08:33:30|96.02|94.72|95.95|94.65|96.02|94.72|95.95|94.65|11
1655714020000|2022-06-20 08:33:40|95.94|94.64|95.91|94.61|95.94|94.64|95.89|94.59|11
1655714030000|2022-06-20 08:33:50|95.88|94.58|95.9|94.6|95.9|94.6|95.88|94.58|2
1655714040000|2022-06-20 08:34:00|95.91|94.61|95.94|94.64|95.94|94.64|95.89|94.59|6
1655714050000|2022-06-20 08:34:10|95.95|94.65|96.01|94.71|96.01|94.71|95.95|94.65|5
1655714060000|2022-06-20 08:34:20|96.02|94.72|96.01|94.71|96.03|94.73|96.01|94.71|4
1655714070000|2022-06-20 08:34:30|96|94.7|95.94|94.64|96|94.7|95.92|94.62|12
1655714080000|2022-06-20 08:34:40|95.93|94.63|95.94|94.64|95.94|94.64|95.88|94.58|13
1655714090000|2022-06-20 08:34:50|95.97|94.67|95.97|94.67|95.97|94.67|95.96|94.66|5
1655714100000|2022-06-20 08:35:00|95.96|94.66|95.94|94.64|95.96|94.66|95.94|94.64|4
1655714110000|2022-06-20 08:35:10|95.93|94.63|95.96|94.66|95.96|94.66|95.92|94.62|4
1655714120000|2022-06-20 08:35:20|95.97|94.67|95.98|94.68|95.99|94.69|95.96|94.66|5
1655714130000|2022-06-20 08:35:30|95.94|94.64|95.94|94.64|95.96|94.66|95.94|94.64|3
1655714140000|2022-06-20 08:35:40|95.92|94.62|95.94|94.64|95.94|94.64|95.91|94.61|6
1655714150000|2022-06-20 08:35:50|95.95|94.65|96|94.7|96|94.7|95.95|94.65|4
1655714160000|2022-06-20 08:36:00|95.99|94.69|95.94|94.64|95.99|94.69|95.93|94.63|7
1655714170000|2022-06-20 08:36:10|95.93|94.63|95.97|94.67|95.97|94.67|95.91|94.61|11
1655714180000|2022-06-20 08:36:20|95.96|94.66|96.26|94.96|96.26|94.96|95.96|94.66|16
1655714190000|2022-06-20 08:36:30|96.3|95|96.16|94.86|96.31|95.01|96.16|94.86|17
1655714200000|2022-06-20 08:36:40|96.15|94.85|96.08|94.78|96.15|94.85|96.04|94.74|13
1655714210000|2022-06-20 08:36:50|96.09|94.79|96.09|94.79|96.12|94.82|96.09|94.79|8
1655714240000|2022-06-20 08:37:20|96.1|94.8|96.11|94.81|96.11|94.81|96.1|94.8|2
1655714250000|2022-06-20 08:37:30|96.1|94.8|96.1|94.8|96.11|94.81|96.09|94.79|11
1655714260000|2022-06-20 08:37:40|96.09|94.79|96.13|94.83|96.14|94.84|96.09|94.79|5
1655714270000|2022-06-20 08:37:50|96.12|94.82|96.15|94.85|96.15|94.85|96.12|94.82|8
1655714280000|2022-06-20 08:38:00|96.14|94.84|96.24|94.94|96.24|94.94|96.11|94.81|16
1655714290000|2022-06-20 08:38:10|96.23|94.93|96.11|94.81|96.23|94.93|96.11|94.81|14
1655714300000|2022-06-20 08:38:20|96.1|94.8|96.14|94.84|96.14|94.84|96.09|94.79|9
1655714310000|2022-06-20 08:38:30|96.13|94.83|96.16|94.86|96.17|94.87|96.13|94.83|10
1655714320000|2022-06-20 08:38:40|96.15|94.85|96.17|94.87|96.17|94.87|96.15|94.85|6
1655714330000|2022-06-20 08:38:50|96.18|94.88|96.17|94.87|96.18|94.88|96.16|94.86|4
1655714340000|2022-06-20 08:39:00|96.16|94.86|96.14|94.84|96.16|94.86|96.14|94.84|3
1655714350000|2022-06-20 08:39:10|96.13|94.83|96.12|94.82|96.15|94.85|96.12|94.82|8
1655714360000|2022-06-20 08:39:20|96.14|94.84|96.14|94.84|96.14|94.84|96.12|94.82|7
1655714370000|2022-06-20 08:39:30|96.16|94.86|96.13|94.83|96.16|94.86|96.13|94.83|5
1655714380000|2022-06-20 08:39:40|96.12|94.82|96.1|94.8|96.12|94.82|96.09|94.79|5
1655714390000|2022-06-20 08:39:50|96.09|94.79|96.1|94.8|96.1|94.8|96.09|94.79|2
1655714400000|2022-06-20 08:40:00|96.09|94.79|96.09|94.79|96.1|94.8|96.09|94.79|3
1655714440000|2022-06-20 08:40:40|96.1|94.8|96.09|94.79|96.11|94.81|96.09|94.79|5
1655714480000|2022-06-20 08:41:20|96.1|94.8|96.09|94.79|96.1|94.8|96.09|94.79|2
1655714490000|2022-06-20 08:41:30|96.1|94.8|96.1|94.8|96.1|94.8|96.09|94.79|3
1655714500000|2022-06-20 08:41:40|96.11|94.81|96.13|94.83|96.16|94.86|96.11|94.81|9
1655714510000|2022-06-20 08:41:50|96.14|94.84|96.15|94.85|96.15|94.85|96.14|94.84|4
1655714520000|2022-06-20 08:42:00|96.14|94.84|96.21|94.91|96.23|94.93|96.13|94.83|15
1655714530000|2022-06-20 08:42:10|96.22|94.92|96.24|94.94|96.28|94.98|96.21|94.91|18
1655714540000|2022-06-20 08:42:20|96.25|94.95|96.25|94.95|96.28|94.98|96.15|94.85|14
1655714550000|2022-06-20 08:42:30|96.26|94.96|96.25|94.95|96.32|95.02|96.25|94.95|11
1655714560000|2022-06-20 08:42:40|96.24|94.94|96.28|94.98|96.28|94.98|96.2|94.9|14
1655714570000|2022-06-20 08:42:50|96.26|94.96|96.28|94.98|96.35|95.05|96.26|94.96|17
1655714580000|2022-06-20 08:43:00|96.26|94.96|96.25|94.95|96.26|94.96|96.23|94.93|12
1655714590000|2022-06-20 08:43:10|96.24|94.94|96.17|94.87|96.26|94.96|96.15|94.85|17
1655714600000|2022-06-20 08:43:20|96.16|94.86|96.11|94.81|96.19|94.89|96.1|94.8|12
1655714610000|2022-06-20 08:43:30|96.1|94.8|96.18|94.88|96.23|94.93|96.1|94.8|16
1655714620000|2022-06-20 08:43:40|96.17|94.87|96.2|94.9|96.2|94.9|96.14|94.84|10
1655714630000|2022-06-20 08:43:50|96.19|94.89|96.25|94.95|96.25|94.95|96.19|94.89|12
1655714640000|2022-06-20 08:44:00|96.24|94.94|96.16|94.86|96.25|94.95|96.15|94.85|14
1655714650000|2022-06-20 08:44:10|96.2|94.9|96.16|94.86|96.2|94.9|96.15|94.85|11
1655714660000|2022-06-20 08:44:20|96.19|94.89|96.19|94.89|96.25|94.95|96.17|94.87|9
1655714670000|2022-06-20 08:44:30|96.15|94.85|96.18|94.88|96.18|94.88|96.14|94.84|5
1655714680000|2022-06-20 08:44:40|96.17|94.87|96.19|94.89|96.19|94.89|96.17|94.87|3
1655714690000|2022-06-20 08:44:50|96.2|94.9|96.27|94.97|96.32|95.02|96.2|94.9|11
1655714700000|2022-06-20 08:45:00|96.26|94.96|96.29|94.99|96.29|94.99|96.24|94.94|7
1655714710000|2022-06-20 08:45:10|96.33|95.03|96.33|95.03|96.47|95.17|96.33|95.03|15
1655714720000|2022-06-20 08:45:20|96.32|95.02|96.15|94.85|96.32|95.02|96.15|94.85|14
1655714730000|2022-06-20 08:45:30|96.16|94.86|96.15|94.85|96.16|94.86|96.15|94.85|6
1655714740000|2022-06-20 08:45:40|96.16|94.86|96.09|94.79|96.16|94.86|96.09|94.79|11
1655714750000|2022-06-20 08:45:50|96.1|94.8|96.14|94.84|96.17|94.87|96.1|94.8|11
1655714760000|2022-06-20 08:46:00|96.12|94.82|96.1|94.8|96.12|94.82|96.09|94.79|12
1655714770000|2022-06-20 08:46:10|96.11|94.81|96.09|94.79|96.12|94.82|96.09|94.79|7
1655714780000|2022-06-20 08:46:20|96.1|94.8|96.22|94.92|96.22|94.92|96.1|94.8|14
1655714790000|2022-06-20 08:46:30|96.23|94.93|96.18|94.88|96.25|94.95|96.18|94.88|10
1655714800000|2022-06-20 08:46:40|96.16|94.86|96.11|94.81|96.16|94.86|96.11|94.81|7
1655714810000|2022-06-20 08:46:50|96.09|94.79|96.09|94.79|96.12|94.82|96.09|94.79|5
1655714820000|2022-06-20 08:47:00|96.1|94.8|96.13|94.83|96.15|94.85|96.1|94.8|11
1655714830000|2022-06-20 08:47:10|96.14|94.84|96.18|94.88|96.18|94.88|96.14|94.84|11
1655714840000|2022-06-20 08:47:20|96.17|94.87|96.15|94.85|96.18|94.88|96.14|94.84|7
1655714850000|2022-06-20 08:47:30|96.13|94.83|96.11|94.81|96.13|94.83|96.1|94.8|6
1655714860000|2022-06-20 08:47:40|96.1|94.8|96.1|94.8|96.11|94.81|96.1|94.8|3
1655714870000|2022-06-20 08:47:50|96.11|94.81|96.11|94.81|96.11|94.81|96.09|94.79|5
1655714880000|2022-06-20 08:48:00|96.09|94.79|96.14|94.84|96.14|94.84|96.09|94.79|6
1655714890000|2022-06-20 08:48:10|96.13|94.83|96.12|94.82|96.14|94.84|96.1|94.8|8
1655714900000|2022-06-20 08:48:20|96.11|94.81|96.11|94.81|96.11|94.81|96.09|94.79|4
1655714910000|2022-06-20 08:48:30|96.1|94.8|96.1|94.8|96.11|94.81|96.1|94.8|5
1655714920000|2022-06-20 08:48:40|96.11|94.81|96.11|94.81|96.11|94.81|96.11|94.81|1
1655714930000|2022-06-20 08:48:50|96.1|94.8|95.95|94.65|96.1|94.8|95.95|94.65|9
1655714940000|2022-06-20 08:49:00|95.96|94.66|95.94|94.64|95.96|94.66|95.94|94.64|6
1655714950000|2022-06-20 08:49:10|95.95|94.65|95.96|94.66|95.99|94.69|95.95|94.65|6
1655714960000|2022-06-20 08:49:20|95.95|94.65|95.96|94.66|95.97|94.67|95.93|94.63|9
1655714970000|2022-06-20 08:49:30|95.95|94.65|95.93|94.63|95.96|94.66|95.93|94.63|7
1655714980000|2022-06-20 08:49:40|95.94|94.64|95.96|94.66|95.97|94.67|95.94|94.64|7
1655714990000|2022-06-20 08:49:50|95.97|94.67|96|94.7|96.02|94.72|95.97|94.67|12
1655715000000|2022-06-20 08:50:00|95.98|94.68|95.95|94.65|95.98|94.68|95.95|94.65|9
1655715010000|2022-06-20 08:50:10|95.96|94.66|95.99|94.69|96|94.7|95.96|94.66|8
1655715020000|2022-06-20 08:50:20|96|94.7|96.05|94.75|96.06|94.76|96|94.7|8
1655715030000|2022-06-20 08:50:30|96.06|94.76|96.07|94.77|96.1|94.8|96.06|94.76|8
1655715040000|2022-06-20 08:50:40|96.06|94.76|96.1|94.8|96.1|94.8|96.06|94.76|7
1655715050000|2022-06-20 08:50:50|96.08|94.78|96.06|94.76|96.13|94.83|96.06|94.76|10
1655715070000|2022-06-20 08:51:10|96.05|94.75|96.04|94.74|96.05|94.75|96.04|94.74|4
1655715080000|2022-06-20 08:51:20|96.05|94.75|96.09|94.79|96.1|94.8|96.04|94.74|9
1655715100000|2022-06-20 08:51:40|96.08|94.78|96.07|94.77|96.09|94.79|96.07|94.77|8
1655715110000|2022-06-20 08:51:50|96.06|94.76|96.06|94.76|96.07|94.77|96.06|94.76|3
1655715120000|2022-06-20 08:52:00|96.05|94.75|96.03|94.73|96.05|94.75|96.03|94.73|3
1655715130000|2022-06-20 08:52:10|96.04|94.74|96.06|94.76|96.06|94.76|96.04|94.74|3
1655715140000|2022-06-20 08:52:20|96.05|94.75|96.04|94.74|96.05|94.75|96.04|94.74|2
1655715160000|2022-06-20 08:52:40|96.05|94.75|96.03|94.73|96.05|94.75|96.03|94.73|3
1655715170000|2022-06-20 08:52:50|96.05|94.75|96.02|94.72|96.05|94.75|96.02|94.72|4
1655715200000|2022-06-20 08:53:20|96.01|94.71|96.03|94.73|96.03|94.73|96.01|94.71|3
1655715220000|2022-06-20 08:53:40|96.04|94.74|96.07|94.77|96.07|94.77|96.04|94.74|3
1655715230000|2022-06-20 08:53:50|96.06|94.76|96.03|94.73|96.06|94.76|96.03|94.73|5
1655715240000|2022-06-20 08:54:00|96.02|94.72|96.03|94.73|96.03|94.73|96.02|94.72|4
1655715250000|2022-06-20 08:54:10|96.02|94.72|96.01|94.71|96.02|94.72|95.98|94.68|5
1655715260000|2022-06-20 08:54:20|96|94.7|96|94.7|96.01|94.71|96|94.7|3
1655715270000|2022-06-20 08:54:30|96.01|94.71|96.11|94.81|96.11|94.81|96.01|94.71|7
1655715280000|2022-06-20 08:54:40|96.09|94.79|95.93|94.63|96.09|94.79|95.93|94.63|10
1655715290000|2022-06-20 08:54:50|95.91|94.61|95.86|94.56|95.91|94.61|95.86|94.56|4
1655715300000|2022-06-20 08:55:00|95.87|94.57|95.86|94.56|95.87|94.57|95.86|94.56|2
1655715310000|2022-06-20 08:55:10|95.87|94.57|95.86|94.56|95.88|94.58|95.86|94.56|4
1655715320000|2022-06-20 08:55:20|95.87|94.57|95.88|94.58|95.88|94.58|95.87|94.57|2
1655715330000|2022-06-20 08:55:30|95.92|94.62|95.96|94.66|95.96|94.66|95.92|94.62|4
1655715340000|2022-06-20 08:55:40|95.97|94.67|95.97|94.67|95.97|94.67|95.97|94.67|1
1655715350000|2022-06-20 08:55:50|95.98|94.68|96.03|94.73|96.04|94.74|95.98|94.68|8
1655715360000|2022-06-20 08:56:00|96.02|94.72|96|94.7|96.02|94.72|95.97|94.67|11
1655715370000|2022-06-20 08:56:10|95.99|94.69|96|94.7|96.01|94.71|95.97|94.67|13
1655715380000|2022-06-20 08:56:20|95.99|94.69|96.01|94.71|96.02|94.72|95.99|94.69|4
1655715390000|2022-06-20 08:56:30|96.02|94.72|96.06|94.76|96.06|94.76|96.02|94.72|5
1655715400000|2022-06-20 08:56:40|96.05|94.75|96.11|94.81|96.14|94.84|96.05|94.75|10
1655715410000|2022-06-20 08:56:50|96.1|94.8|96.11|94.81|96.12|94.82|96.1|94.8|4
1655715420000|2022-06-20 08:57:00|96.1|94.8|96.06|94.76|96.12|94.82|96.06|94.76|8
1655715450000|2022-06-20 08:57:30|96.05|94.75|96.22|94.92|96.24|94.94|96.05|94.75|17
1655715460000|2022-06-20 08:57:40|96.23|94.93|96.21|94.91|96.24|94.94|96.21|94.91|5
1655715470000|2022-06-20 08:57:50|96.2|94.9|96.22|94.92|96.24|94.94|96.2|94.9|6
1655715480000|2022-06-20 08:58:00|96.2|94.9|96.24|94.94|96.24|94.94|96.19|94.89|12
1655715490000|2022-06-20 08:58:10|96.23|94.93|96.24|94.94|96.24|94.94|96.21|94.91|6
1655715500000|2022-06-20 08:58:20|96.25|94.95|96.27|94.97|96.27|94.97|96.25|94.95|3
1655715510000|2022-06-20 08:58:30|96.25|94.95|96.25|94.95|96.26|94.96|96.25|94.95|3
1655715520000|2022-06-20 08:58:40|96.24|94.94|96.25|94.95|96.25|94.95|96.23|94.93|6
1655715530000|2022-06-20 08:58:50|96.24|94.94|96.32|95.02|96.32|95.02|96.24|94.94|6
1655715540000|2022-06-20 08:59:00|96.31|95.01|96.28|94.98|96.31|95.01|96.28|94.98|3
1655715550000|2022-06-20 08:59:10|96.27|94.97|96.25|94.95|96.27|94.97|96.25|94.95|5
1655715560000|2022-06-20 08:59:20|96.26|94.96|96.25|94.95|96.26|94.96|96.25|94.95|2
1655715570000|2022-06-20 08:59:30|96.26|94.96|96.35|95.05|96.35|95.05|96.26|94.96|10
1655715590000|2022-06-20 08:59:50|96.34|95.04|96.35|95.05|96.35|95.05|96.34|95.04|2
1655715600000|2022-06-20 09:00:00|96.34|95.04|96.27|94.97|96.35|95.05|96.27|94.97|8
1655715610000|2022-06-20 09:00:10|96.26|94.96|96.35|95.05|96.35|95.05|96.26|94.96|7
1655715620000|2022-06-20 09:00:20|96.34|95.04|96.3|95|96.35|95.05|96.3|95|7
1655715630000|2022-06-20 09:00:30|96.29|94.99|96.27|94.97|96.29|94.99|96.25|94.95|5
1655715640000|2022-06-20 09:00:40|96.28|94.98|96.32|95.02|96.32|95.02|96.28|94.98|4
1655715650000|2022-06-20 09:00:50|96.31|95.01|96.29|94.99|96.31|95.01|96.27|94.97|7
1655715660000|2022-06-20 09:01:00|96.31|95.01|96.36|95.06|96.37|95.07|96.31|95.01|8
1655715670000|2022-06-20 09:01:10|96.35|95.05|96.26|94.96|96.36|95.06|96.26|94.96|13
1655715680000|2022-06-20 09:01:20|96.25|94.95|96.21|94.91|96.25|94.95|96.21|94.91|4
1655715690000|2022-06-20 09:01:30|96.2|94.9|96.19|94.89|96.21|94.91|96.19|94.89|4
1655715700000|2022-06-20 09:01:40|96.22|94.92|96.16|94.86|96.25|94.95|96.16|94.86|14
1655715710000|2022-06-20 09:01:50|96.17|94.87|96.19|94.89|96.19|94.89|96.17|94.87|5
1655715720000|2022-06-20 09:02:00|96.18|94.88|96.15|94.85|96.18|94.88|96.15|94.85|12
1655715730000|2022-06-20 09:02:10|96.14|94.84|96.16|94.86|96.16|94.86|96.14|94.84|3
1655715740000|2022-06-20 09:02:20|96.15|94.85|96.14|94.84|96.15|94.85|96.14|94.84|2
1655715750000|2022-06-20 09:02:30|96.13|94.83|96.22|94.92|96.22|94.92|96.13|94.83|9
1655715760000|2022-06-20 09:02:40|96.23|94.93|96.23|94.93|96.24|94.94|96.21|94.91|4
1655715770000|2022-06-20 09:02:50|96.24|94.94|96.23|94.93|96.24|94.94|96.22|94.92|3
1655715780000|2022-06-20 09:03:00|96.21|94.91|96.21|94.91|96.21|94.91|96.21|94.91|1
1655715790000|2022-06-20 09:03:10|96.22|94.92|96.22|94.92|96.22|94.92|96.21|94.91|3
1655715800000|2022-06-20 09:03:20|96.2|94.9|96.2|94.9|96.2|94.9|96.19|94.89|3
1655715810000|2022-06-20 09:03:30|96.19|94.89|96.16|94.86|96.19|94.89|96.16|94.86|4
1655715820000|2022-06-20 09:03:40|96.17|94.87|96.16|94.86|96.17|94.87|96.15|94.85|8
1655715830000|2022-06-20 09:03:50|96.17|94.87|96.18|94.88|96.18|94.88|96.17|94.87|4
1655715840000|2022-06-20 09:04:00|96.17|94.87|96.16|94.86|96.18|94.88|96.14|94.84|10
1655715850000|2022-06-20 09:04:10|96.15|94.85|96.17|94.87|96.17|94.87|96.14|94.84|4
1655715870000|2022-06-20 09:04:30|96.19|94.89|96.24|94.94|96.24|94.94|96.18|94.88|4
1655715880000|2022-06-20 09:04:40|96.23|94.93|96.26|94.96|96.26|94.96|96.23|94.93|7
1655715890000|2022-06-20 09:04:50|96.25|94.95|96.26|94.96|96.26|94.96|96.25|94.95|4
1655715900000|2022-06-20 09:05:00|96.25|94.95|96.23|94.93|96.27|94.97|96.2|94.9|15
1655715910000|2022-06-20 09:05:10|96.24|94.94|96.24|94.94|96.25|94.95|96.22|94.92|6
1655715920000|2022-06-20 09:05:20|96.23|94.93|96.27|94.97|96.28|94.98|96.23|94.93|10
1655715930000|2022-06-20 09:05:30|96.29|94.99|96.36|95.06|96.36|95.06|96.29|94.99|12
1655715940000|2022-06-20 09:05:40|96.35|95.05|96.42|95.12|96.42|95.12|96.35|95.05|6
1655715950000|2022-06-20 09:05:50|96.38|95.08|96.41|95.11|96.41|95.11|96.36|95.06|5
1655715960000|2022-06-20 09:06:00|96.39|95.09|96.5|95.2|96.51|95.21|96.39|95.09|9
1655715970000|2022-06-20 09:06:10|96.47|95.17|96.42|95.12|96.47|95.17|96.42|95.12|4
1655715980000|2022-06-20 09:06:20|96.41|95.11|96.33|95.03|96.41|95.11|96.33|95.03|7
1655715990000|2022-06-20 09:06:30|96.34|95.04|96.29|94.99|96.34|95.04|96.29|94.99|6
1655716000000|2022-06-20 09:06:40|96.27|94.97|96.27|94.97|96.27|94.97|96.26|94.96|5
1655716020000|2022-06-20 09:07:00|96.28|94.98|96.23|94.93|96.29|94.99|96.21|94.91|11
1655716030000|2022-06-20 09:07:10|96.25|94.95|96.28|94.98|96.33|95.03|96.24|94.94|15
1655716040000|2022-06-20 09:07:20|96.3|95|96.28|94.98|96.3|95|96.28|94.98|2
1655716050000|2022-06-20 09:07:30|96.29|94.99|96.32|95.02|96.32|95.02|96.29|94.99|5
1655716060000|2022-06-20 09:07:40|96.31|95.01|96.3|95|96.31|95.01|96.3|95|2
1655716070000|2022-06-20 09:07:50|96.27|94.97|96.23|94.93|96.27|94.97|96.23|94.93|4
1655716080000|2022-06-20 09:08:00|96.22|94.92|96.28|94.98|96.28|94.98|96.21|94.91|11
1655716090000|2022-06-20 09:08:10|96.27|94.97|96.24|94.94|96.27|94.97|96.24|94.94|6
1655716100000|2022-06-20 09:08:20|96.23|94.93|96.3|95|96.3|95|96.23|94.93|6
1655716120000|2022-06-20 09:08:40|96.31|95.01|96.33|95.03|96.33|95.03|96.31|95.01|6
1655716130000|2022-06-20 09:08:50|96.31|95.01|96.32|95.02|96.32|95.02|96.3|95|4
1655716140000|2022-06-20 09:09:00|96.31|95.01|96.31|95.01|96.31|95.01|96.31|95.01|1
1655716150000|2022-06-20 09:09:10|96.34|95.04|96.35|95.05|96.35|95.05|96.34|95.04|4
1655716160000|2022-06-20 09:09:20|96.36|95.06|96.42|95.12|96.42|95.12|96.36|95.06|6
1655716170000|2022-06-20 09:09:30|96.44|95.14|96.45|95.15|96.45|95.15|96.44|95.14|2
1655716180000|2022-06-20 09:09:40|96.46|95.16|96.51|95.21|96.51|95.21|96.46|95.16|3
1655716190000|2022-06-20 09:09:50|96.52|95.22|96.59|95.29|96.6|95.3|96.52|95.22|10
1655716200000|2022-06-20 09:10:00|96.58|95.28|96.58|95.28|96.58|95.28|96.56|95.26|7
1655716210000|2022-06-20 09:10:10|96.57|95.27|96.62|95.32|96.62|95.32|96.55|95.25|6
1655716220000|2022-06-20 09:10:20|96.63|95.33|96.62|95.32|96.63|95.33|96.62|95.32|2
1655716230000|2022-06-20 09:10:30|96.63|95.33|96.72|95.42|96.74|95.44|96.63|95.33|14
1655716240000|2022-06-20 09:10:40|96.73|95.43|96.61|95.31|96.73|95.43|96.61|95.31|11
1655716250000|2022-06-20 09:10:50|96.62|95.32|96.59|95.29|96.64|95.34|96.58|95.28|10
1655716260000|2022-06-20 09:11:00|96.6|95.3|96.62|95.32|96.62|95.32|96.59|95.29|5
1655716270000|2022-06-20 09:11:10|96.64|95.34|96.72|95.42|96.73|95.43|96.64|95.34|10
1655716280000|2022-06-20 09:11:20|96.73|95.43|96.72|95.42|96.79|95.49|96.72|95.42|13
1655716290000|2022-06-20 09:11:30|96.74|95.44|96.69|95.39|96.74|95.44|96.69|95.39|9
1655716300000|2022-06-20 09:11:40|96.72|95.42|96.73|95.43|96.74|95.44|96.7|95.4|7
1655716310000|2022-06-20 09:11:50|96.72|95.42|96.72|95.42|96.72|95.42|96.66|95.36|5
1655716320000|2022-06-20 09:12:00|96.71|95.41|96.81|95.51|96.81|95.51|96.63|95.33|12
1655716330000|2022-06-20 09:12:10|96.85|95.55|96.83|95.53|96.86|95.56|96.82|95.52|8
1655716340000|2022-06-20 09:12:20|96.82|95.52|96.76|95.46|96.83|95.53|96.76|95.46|9
1655716350000|2022-06-20 09:12:30|96.77|95.47|96.76|95.46|96.8|95.5|96.76|95.46|3
1655716360000|2022-06-20 09:12:40|96.77|95.47|96.86|95.56|96.88|95.58|96.77|95.47|7
1655716370000|2022-06-20 09:12:50|96.85|95.55|96.89|95.59|97.15|95.85|96.85|95.55|30
1655716380000|2022-06-20 09:13:00|96.91|95.61|96.87|95.57|96.95|95.65|96.87|95.57|13
1655716390000|2022-06-20 09:13:10|96.86|95.56|96.72|95.42|96.86|95.56|96.72|95.42|13
1655716400000|2022-06-20 09:13:20|96.76|95.46|96.73|95.43|96.76|95.46|96.73|95.43|9
1655716410000|2022-06-20 09:13:30|96.74|95.44|96.84|95.54|96.84|95.54|96.74|95.44|6
1655716420000|2022-06-20 09:13:40|96.85|95.55|96.82|95.52|96.85|95.55|96.81|95.51|9
1655716430000|2022-06-20 09:13:50|96.81|95.51|96.78|95.48|96.84|95.54|96.78|95.48|10
1655716440000|2022-06-20 09:14:00|96.77|95.47|96.78|95.48|96.81|95.51|96.75|95.45|12
1655716450000|2022-06-20 09:14:10|96.8|95.5|96.79|95.49|96.84|95.54|96.79|95.49|9
1655716460000|2022-06-20 09:14:20|96.77|95.47|96.81|95.51|96.81|95.51|96.77|95.47|6
1655716470000|2022-06-20 09:14:30|96.79|95.49|96.81|95.51|96.81|95.51|96.79|95.49|3
1655716480000|2022-06-20 09:14:40|96.79|95.49|96.76|95.46|96.79|95.49|96.76|95.46|4
1655716490000|2022-06-20 09:14:50|96.75|95.45|96.82|95.52|96.82|95.52|96.75|95.45|9
1655716500000|2022-06-20 09:15:00|96.81|95.51|96.79|95.49|96.83|95.53|96.79|95.49|9
1655716510000|2022-06-20 09:15:10|96.78|95.48|96.8|95.5|96.81|95.51|96.76|95.46|14
1655716520000|2022-06-20 09:15:20|96.81|95.51|96.72|95.42|96.81|95.51|96.71|95.41|11
1655716530000|2022-06-20 09:15:30|96.71|95.41|96.58|95.28|96.72|95.42|96.58|95.28|8
1655716550000|2022-06-20 09:15:50|96.54|95.24|96.47|95.17|96.54|95.24|96.47|95.17|10
1655716560000|2022-06-20 09:16:00|96.48|95.18|96.52|95.22|96.53|95.23|96.48|95.18|11
1655716570000|2022-06-20 09:16:10|96.53|95.23|96.58|95.28|96.62|95.32|96.51|95.21|20
1655716580000|2022-06-20 09:16:20|96.57|95.27|96.55|95.25|96.57|95.27|96.52|95.22|11
1655716590000|2022-06-20 09:16:30|96.54|95.24|96.46|95.16|96.54|95.24|96.46|95.16|13
1655716600000|2022-06-20 09:16:40|96.45|95.15|96.47|95.17|96.47|95.17|96.45|95.15|4
1655716610000|2022-06-20 09:16:50|96.48|95.18|96.47|95.17|96.5|95.2|96.47|95.17|7
1655716620000|2022-06-20 09:17:00|96.46|95.16|96.45|95.15|96.47|95.17|96.45|95.15|6
1655716630000|2022-06-20 09:17:10|96.46|95.16|96.46|95.16|96.47|95.17|96.45|95.15|5
1655716640000|2022-06-20 09:17:20|96.45|95.15|96.54|95.24|96.54|95.24|96.45|95.15|8
1655716650000|2022-06-20 09:17:30|96.55|95.25|96.47|95.17|96.55|95.25|96.47|95.17|7
1655716660000|2022-06-20 09:17:40|96.48|95.18|96.46|95.16|96.48|95.18|96.45|95.15|5
1655716670000|2022-06-20 09:17:50|96.45|95.15|96.48|95.18|96.51|95.21|96.45|95.15|9
1655716680000|2022-06-20 09:18:00|96.47|95.17|96.5|95.2|96.51|95.21|96.47|95.17|4
1655716690000|2022-06-20 09:18:10|96.49|95.19|96.43|95.13|96.49|95.19|96.42|95.12|10
1655716700000|2022-06-20 09:18:20|96.42|95.12|96.4|95.1|96.42|95.12|96.37|95.07|10
1655716710000|2022-06-20 09:18:30|96.41|95.11|96.44|95.14|96.44|95.14|96.41|95.11|10
1655716730000|2022-06-20 09:18:50|96.43|95.13|96.43|95.13|96.44|95.14|96.4|95.1|10
1655716740000|2022-06-20 09:19:00|96.42|95.12|96.43|95.13|96.43|95.13|96.42|95.12|2
1655716750000|2022-06-20 09:19:10|96.42|95.12|96.43|95.13|96.43|95.13|96.42|95.12|2
1655716760000|2022-06-20 09:19:20|96.42|95.12|96.42|95.12|96.42|95.12|96.42|95.12|1
1655716770000|2022-06-20 09:19:30|96.43|95.13|96.43|95.13|96.43|95.13|96.42|95.12|3
1655716790000|2022-06-20 09:19:50|96.42|95.12|96.43|95.13|96.43|95.13|96.42|95.12|2
1655716800000|2022-06-20 09:20:00|96.42|95.12|96.4|95.1|96.42|95.12|96.4|95.1|4
1655716810000|2022-06-20 09:20:10|96.38|95.08|96.41|95.11|96.41|95.11|96.38|95.08|3
1655716820000|2022-06-20 09:20:20|96.42|95.12|96.41|95.11|96.42|95.12|96.39|95.09|4
1655716830000|2022-06-20 09:20:30|96.39|95.09|96.37|95.07|96.41|95.11|96.37|95.07|4
1655716840000|2022-06-20 09:20:40|96.36|95.06|96.38|95.08|96.39|95.09|96.36|95.06|5
1655716850000|2022-06-20 09:20:50|96.37|95.07|96.41|95.11|96.42|95.12|96.37|95.07|5
1655716860000|2022-06-20 09:21:00|96.39|95.09|96.41|95.11|96.41|95.11|96.39|95.09|2
1655716870000|2022-06-20 09:21:10|96.4|95.1|96.43|95.13|96.43|95.13|96.4|95.1|4
1655716880000|2022-06-20 09:21:20|96.42|95.12|96.4|95.1|96.43|95.13|96.4|95.1|6
1655716890000|2022-06-20 09:21:30|96.39|95.09|96.37|95.07|96.4|95.1|96.37|95.07|9
1655716900000|2022-06-20 09:21:40|96.39|95.09|96.42|95.12|96.43|95.13|96.38|95.08|6
1655716910000|2022-06-20 09:21:50|96.41|95.11|96.49|95.19|96.5|95.2|96.41|95.11|6
1655716920000|2022-06-20 09:22:00|96.46|95.16|96.46|95.16|96.47|95.17|96.45|95.15|7
1655716930000|2022-06-20 09:22:10|96.45|95.15|96.46|95.16|96.49|95.19|96.41|95.11|14
1655716940000|2022-06-20 09:22:20|96.45|95.15|96.48|95.18|96.51|95.21|96.44|95.14|9
1655716950000|2022-06-20 09:22:30|96.49|95.19|96.45|95.15|96.52|95.22|96.45|95.15|10
1655716970000|2022-06-20 09:22:50|96.44|95.14|96.44|95.14|96.45|95.15|96.43|95.13|4
1655716980000|2022-06-20 09:23:00|96.43|95.13|96.45|95.15|96.46|95.16|96.43|95.13|9
1655716990000|2022-06-20 09:23:10|96.44|95.14|96.49|95.19|96.49|95.19|96.41|95.11|13
1655717000000|2022-06-20 09:23:20|96.47|95.17|96.47|95.17|96.48|95.18|96.47|95.17|7
1655717010000|2022-06-20 09:23:30|96.5|95.2|96.45|95.15|96.5|95.2|96.45|95.15|5
1655717020000|2022-06-20 09:23:40|96.44|95.14|96.44|95.14|96.45|95.15|96.41|95.11|11
1655717030000|2022-06-20 09:23:50|96.45|95.15|96.49|95.19|96.5|95.2|96.45|95.15|13
1655717040000|2022-06-20 09:24:00|96.5|95.2|96.55|95.25|96.56|95.26|96.5|95.2|9
1655717060000|2022-06-20 09:24:20|96.56|95.26|96.56|95.26|96.56|95.26|96.55|95.25|3
1655717070000|2022-06-20 09:24:30|96.55|95.25|96.55|95.25|96.56|95.26|96.54|95.24|5
1655717090000|2022-06-20 09:24:50|96.54|95.24|96.55|95.25|96.55|95.25|96.53|95.23|4
1655717100000|2022-06-20 09:25:00|96.59|95.29|96.58|95.28|96.6|95.3|96.57|95.27|13
1655717120000|2022-06-20 09:25:20|96.57|95.27|96.56|95.26|96.57|95.27|96.56|95.26|2
1655717140000|2022-06-20 09:25:40|96.55|95.25|96.55|95.25|96.55|95.25|96.55|95.25|1
1655717150000|2022-06-20 09:25:50|96.52|95.22|96.54|95.24|96.54|95.24|96.52|95.22|9
1655717160000|2022-06-20 09:26:00|96.55|95.25|96.59|95.29|96.59|95.29|96.54|95.24|8
1655717170000|2022-06-20 09:26:10|96.6|95.3|96.62|95.32|96.62|95.32|96.59|95.29|10
1655717180000|2022-06-20 09:26:20|96.59|95.29|96.62|95.32|96.63|95.33|96.58|95.28|7
1655717190000|2022-06-20 09:26:30|96.6|95.3|96.61|95.31|96.61|95.31|96.6|95.3|2
1655717200000|2022-06-20 09:26:40|96.62|95.32|96.65|95.35|96.65|95.35|96.62|95.32|10
1655717220000|2022-06-20 09:27:00|96.66|95.36|96.64|95.34|96.66|95.36|96.64|95.34|3
1655717230000|2022-06-20 09:27:10|96.65|95.35|96.65|95.35|96.65|95.35|96.65|95.35|1
1655717240000|2022-06-20 09:27:20|96.67|95.37|96.72|95.42|96.74|95.44|96.67|95.37|10
1655717250000|2022-06-20 09:27:30|96.7|95.4|96.78|95.48|96.78|95.48|96.7|95.4|10
1655717260000|2022-06-20 09:27:40|96.8|95.5|96.83|95.53|96.83|95.53|96.78|95.48|6
1655717270000|2022-06-20 09:27:50|96.82|95.52|96.86|95.56|96.93|95.63|96.81|95.51|20
1655717280000|2022-06-20 09:28:00|96.88|95.58|96.94|95.64|96.95|95.65|96.87|95.57|11
1655717290000|2022-06-20 09:28:10|96.93|95.63|96.82|95.52|96.94|95.64|96.82|95.52|12
1655717300000|2022-06-20 09:28:20|96.81|95.51|96.78|95.48|96.82|95.52|96.78|95.48|12
1655717310000|2022-06-20 09:28:30|96.75|95.45|96.74|95.44|96.76|95.46|96.72|95.42|11
1655717320000|2022-06-20 09:28:40|96.78|95.48|96.83|95.53|96.83|95.53|96.78|95.48|3
1655717330000|2022-06-20 09:28:50|96.82|95.52|96.8|95.5|96.82|95.52|96.77|95.47|9
1655717340000|2022-06-20 09:29:00|96.76|95.46|96.84|95.54|96.88|95.58|96.76|95.46|8
1655717350000|2022-06-20 09:29:10|96.85|95.55|96.94|95.64|96.94|95.64|96.83|95.53|7
1655717360000|2022-06-20 09:29:20|96.96|95.66|96.96|95.66|96.96|95.66|96.93|95.63|5
1655717370000|2022-06-20 09:29:30|96.98|95.68|96.93|95.63|97.02|95.72|96.91|95.61|8
1655717380000|2022-06-20 09:29:40|96.91|95.61|96.94|95.64|96.94|95.64|96.88|95.58|8
1655717390000|2022-06-20 09:29:50|96.93|95.63|96.95|95.65|96.96|95.66|96.93|95.63|6
1655717400000|2022-06-20 09:30:00|96.96|95.66|96.97|95.67|96.97|95.67|96.94|95.64|5
1655717410000|2022-06-20 09:30:10|96.96|95.66|97.01|95.71|97.04|95.74|96.96|95.66|12
1655717420000|2022-06-20 09:30:20|97|95.7|96.96|95.66|97|95.7|96.96|95.66|6
1655717430000|2022-06-20 09:30:30|96.97|95.67|97.11|95.81|97.11|95.81|96.97|95.67|12
1655717440000|2022-06-20 09:30:40|97.09|95.79|97.23|95.93|97.24|95.94|97.09|95.79|20
1655717450000|2022-06-20 09:30:50|97.22|95.92|97.36|96.06|97.36|96.06|97.2|95.9|16
1655717460000|2022-06-20 09:31:00|97.38|96.08|97.43|96.13|97.45|96.15|97.36|96.06|12
1655717470000|2022-06-20 09:31:10|97.42|96.12|97.26|95.96|97.43|96.13|97.26|95.96|15
1655717480000|2022-06-20 09:31:20|97.25|95.95|97.12|95.82|97.25|95.95|97.12|95.82|20
1655717490000|2022-06-20 09:31:30|97.13|95.83|97.26|95.96|97.26|95.96|97.1|95.8|20
1655717500000|2022-06-20 09:31:40|97.27|95.97|97.25|95.95|97.37|96.07|97.23|95.93|16
1655717510000|2022-06-20 09:31:50|97.26|95.96|97.3|96|97.31|96.01|97.26|95.96|7
1655717520000|2022-06-20 09:32:00|97.31|96.01|97.31|96.01|97.32|96.02|97.3|96|10
1655717530000|2022-06-20 09:32:10|97.3|96|97.26|95.96|97.33|96.03|97.26|95.96|10
1655717540000|2022-06-20 09:32:20|97.27|95.97|97.16|95.86|97.27|95.97|97.16|95.86|8
1655717550000|2022-06-20 09:32:30|97.17|95.87|97.14|95.84|97.17|95.87|97.14|95.84|4
1655717560000|2022-06-20 09:32:40|97.15|95.85|97.17|95.87|97.21|95.91|97.15|95.85|9
1655717570000|2022-06-20 09:32:50|97.16|95.86|97.14|95.84|97.16|95.86|97.14|95.84|2
1655717580000|2022-06-20 09:33:00|97.13|95.83|97.12|95.82|97.15|95.85|97.1|95.8|8
1655717590000|2022-06-20 09:33:10|97.13|95.83|97.13|95.83|97.16|95.86|97.13|95.83|5
1655717610000|2022-06-20 09:33:30|97.12|95.82|97.1|95.8|97.12|95.82|97.09|95.79|4
1655717620000|2022-06-20 09:33:40|97.09|95.79|97.09|95.79|97.09|95.79|97.06|95.76|3
1655717630000|2022-06-20 09:33:50|97.1|95.8|97.12|95.82|97.12|95.82|97.08|95.78|7
1655717640000|2022-06-20 09:34:00|97.11|95.81|97.14|95.84|97.15|95.85|97.11|95.81|7
1655717650000|2022-06-20 09:34:10|97.12|95.82|97.13|95.83|97.13|95.83|97.12|95.82|4
1655717660000|2022-06-20 09:34:20|97.16|95.86|97.12|95.82|97.16|95.86|97.12|95.82|4
1655717670000|2022-06-20 09:34:30|97.13|95.83|97.13|95.83|97.13|95.83|97.13|95.83|1
1655717680000|2022-06-20 09:34:40|97.12|95.82|97.11|95.81|97.13|95.83|97.11|95.81|4
1655717690000|2022-06-20 09:34:50|97.04|95.74|96.93|95.63|97.04|95.74|96.93|95.63|7
1655717700000|2022-06-20 09:35:00|96.92|95.62|96.85|95.55|96.92|95.62|96.84|95.54|8
1655717710000|2022-06-20 09:35:10|96.84|95.54|96.8|95.5|96.85|95.55|96.79|95.49|17
1655717720000|2022-06-20 09:35:20|96.81|95.51|96.82|95.52|96.83|95.53|96.77|95.47|8
1655717730000|2022-06-20 09:35:30|96.81|95.51|96.81|95.51|96.81|95.51|96.74|95.44|7
1655717740000|2022-06-20 09:35:40|96.76|95.46|96.83|95.53|96.83|95.53|96.75|95.45|8
1655717750000|2022-06-20 09:35:50|96.84|95.54|96.87|95.57|96.94|95.64|96.84|95.54|12
1655717760000|2022-06-20 09:36:00|96.86|95.56|96.84|95.54|96.89|95.59|96.84|95.54|7
1655717770000|2022-06-20 09:36:10|96.83|95.53|96.83|95.53|96.84|95.54|96.8|95.5|6
1655717780000|2022-06-20 09:36:20|96.85|95.55|96.82|95.52|96.85|95.55|96.77|95.47|8
1655717790000|2022-06-20 09:36:30|96.83|95.53|96.75|95.45|96.83|95.53|96.74|95.44|13
1655717800000|2022-06-20 09:36:40|96.74|95.44|96.72|95.42|96.74|95.44|96.72|95.42|5
1655717810000|2022-06-20 09:36:50|96.71|95.41|96.48|95.18|96.71|95.41|96.48|95.18|14
1655717820000|2022-06-20 09:37:00|96.47|95.17|96.52|95.22|96.55|95.25|96.47|95.17|12
1655717830000|2022-06-20 09:37:10|96.49|95.19|96.49|95.19|96.55|95.25|96.49|95.19|13
1655717840000|2022-06-20 09:37:20|96.47|95.17|96.46|95.16|96.52|95.22|96.45|95.15|10
1655717850000|2022-06-20 09:37:30|96.48|95.18|96.46|95.16|96.48|95.18|96.46|95.16|3
1655717860000|2022-06-20 09:37:40|96.45|95.15|96.46|95.16|96.46|95.16|96.45|95.15|2
1655717870000|2022-06-20 09:37:50|96.47|95.17|96.51|95.21|96.52|95.22|96.47|95.17|6
1655717880000|2022-06-20 09:38:00|96.52|95.22|96.6|95.3|96.6|95.3|96.52|95.22|7
1655717890000|2022-06-20 09:38:10|96.61|95.31|96.57|95.27|96.65|95.35|96.56|95.26|11
1655717900000|2022-06-20 09:38:20|96.59|95.29|96.61|95.31|96.61|95.31|96.59|95.29|3
1655717910000|2022-06-20 09:38:30|96.6|95.3|96.55|95.25|96.6|95.3|96.52|95.22|15
1655717920000|2022-06-20 09:38:40|96.56|95.26|96.52|95.22|96.56|95.26|96.52|95.22|5
1655717930000|2022-06-20 09:38:50|96.53|95.23|96.6|95.3|96.6|95.3|96.53|95.23|8
1655717940000|2022-06-20 09:39:00|96.61|95.31|96.82|95.52|96.82|95.52|96.6|95.3|10
1655717950000|2022-06-20 09:39:10|96.85|95.55|96.93|95.63|96.94|95.64|96.85|95.55|7
1655717960000|2022-06-20 09:39:20|96.96|95.66|97.03|95.73|97.03|95.73|96.9|95.6|12
1655717970000|2022-06-20 09:39:30|97.04|95.74|97.03|95.73|97.07|95.77|97.02|95.72|8
1655717980000|2022-06-20 09:39:40|97.02|95.72|96.98|95.68|97.02|95.72|96.98|95.68|5
1655717990000|2022-06-20 09:39:50|96.94|95.64|96.92|95.62|96.97|95.67|96.92|95.62|10
1655718000000|2022-06-20 09:40:00|96.93|95.63|96.89|95.59|96.96|95.66|96.88|95.58|16
1655718010000|2022-06-20 09:40:10|96.9|95.6|96.92|95.62|96.92|95.62|96.87|95.57|6
1655718020000|2022-06-20 09:40:20|96.9|95.6|96.92|95.62|96.94|95.64|96.9|95.6|5
1655718030000|2022-06-20 09:40:30|96.91|95.61|96.88|95.58|96.93|95.63|96.88|95.58|10
1655718040000|2022-06-20 09:40:40|96.78|95.48|96.77|95.47|96.84|95.54|96.77|95.47|4
1655718050000|2022-06-20 09:40:50|96.76|95.46|96.83|95.53|96.84|95.54|96.76|95.46|14
1655718060000|2022-06-20 09:41:00|96.84|95.54|96.83|95.53|96.87|95.57|96.82|95.52|13
1655718070000|2022-06-20 09:41:10|96.81|95.51|96.83|95.53|96.83|95.53|96.77|95.47|9
1655718080000|2022-06-20 09:41:20|96.78|95.48|96.82|95.52|96.83|95.53|96.76|95.46|7
1655718090000|2022-06-20 09:41:30|96.79|95.49|96.83|95.53|96.84|95.54|96.79|95.49|8
1655718100000|2022-06-20 09:41:40|96.8|95.5|96.82|95.52|96.83|95.53|96.8|95.5|6
1655718110000|2022-06-20 09:41:50|96.8|95.5|96.82|95.52|96.82|95.52|96.8|95.5|2
1655718120000|2022-06-20 09:42:00|96.8|95.5|96.83|95.53|96.83|95.53|96.8|95.5|2
1655718130000|2022-06-20 09:42:10|96.8|95.5|96.83|95.53|96.84|95.54|96.8|95.5|9
1655718140000|2022-06-20 09:42:20|96.82|95.52|96.84|95.54|96.86|95.56|96.81|95.51|5
1655718150000|2022-06-20 09:42:30|96.83|95.53|96.88|95.58|96.88|95.58|96.83|95.53|6
1655718160000|2022-06-20 09:42:40|96.9|95.6|96.83|95.53|96.9|95.6|96.82|95.52|9
1655718170000|2022-06-20 09:42:50|96.82|95.52|96.83|95.53|96.83|95.53|96.82|95.52|2
1655718180000|2022-06-20 09:43:00|96.82|95.52|96.82|95.52|96.83|95.53|96.82|95.52|3
1655718190000|2022-06-20 09:43:10|96.83|95.53|96.82|95.52|96.83|95.53|96.8|95.5|3
1655718200000|2022-06-20 09:43:20|96.83|95.53|96.82|95.52|96.83|95.53|96.75|95.45|11
1655718210000|2022-06-20 09:43:30|96.8|95.5|96.83|95.53|96.84|95.54|96.78|95.48|12
1655718220000|2022-06-20 09:43:40|96.8|95.5|96.82|95.52|96.82|95.52|96.78|95.48|3
1655718230000|2022-06-20 09:43:50|96.83|95.53|96.83|95.53|96.83|95.53|96.83|95.53|1
1655718240000|2022-06-20 09:44:00|96.82|95.52|96.76|95.46|96.82|95.52|96.73|95.43|11
1655718250000|2022-06-20 09:44:10|96.74|95.44|96.75|95.45|96.8|95.5|96.74|95.44|3
1655718260000|2022-06-20 09:44:20|96.76|95.46|96.81|95.51|96.82|95.52|96.76|95.46|6
1655718270000|2022-06-20 09:44:30|96.79|95.49|96.8|95.5|96.82|95.52|96.76|95.46|9
1655718280000|2022-06-20 09:44:40|96.75|95.45|96.82|95.52|96.82|95.52|96.75|95.45|8
1655718290000|2022-06-20 09:44:50|96.81|95.51|96.82|95.52|96.82|95.52|96.74|95.44|5
1655718300000|2022-06-20 09:45:00|96.81|95.51|96.76|95.46|96.81|95.51|96.72|95.42|8
1655718310000|2022-06-20 09:45:10|96.75|95.45|96.79|95.49|96.8|95.5|96.73|95.43|8
1655718320000|2022-06-20 09:45:20|96.75|95.45|96.73|95.43|96.8|95.5|96.73|95.43|7
1655718330000|2022-06-20 09:45:30|96.72|95.42|96.73|95.43|96.75|95.45|96.72|95.42|3
1655718340000|2022-06-20 09:45:40|96.79|95.49|96.82|95.52|96.83|95.53|96.78|95.48|12
1655718350000|2022-06-20 09:45:50|96.77|95.47|96.61|95.31|96.82|95.52|96.61|95.31|13
1655718360000|2022-06-20 09:46:00|96.62|95.32|96.45|95.15|96.62|95.32|96.45|95.15|15
1655718370000|2022-06-20 09:46:10|96.46|95.16|96.5|95.2|96.5|95.2|96.46|95.16|5
1655718380000|2022-06-20 09:46:20|96.54|95.24|96.52|95.22|96.54|95.24|96.51|95.21|3
1655718390000|2022-06-20 09:46:30|96.5|95.2|96.49|95.19|96.51|95.21|96.47|95.17|6
1655718400000|2022-06-20 09:46:40|96.5|95.2|96.49|95.19|96.54|95.24|96.49|95.19|8
1655718410000|2022-06-20 09:46:50|96.48|95.18|96.49|95.19|96.53|95.23|96.48|95.18|9
1655718420000|2022-06-20 09:47:00|96.5|95.2|96.48|95.18|96.5|95.2|96.47|95.17|6
1655718430000|2022-06-20 09:47:10|96.47|95.17|96.47|95.17|96.47|95.17|96.47|95.17|1
1655718440000|2022-06-20 09:47:20|96.52|95.22|96.5|95.2|96.52|95.22|96.5|95.2|2
1655718450000|2022-06-20 09:47:30|96.52|95.22|96.59|95.29|96.59|95.29|96.52|95.22|5
1655718460000|2022-06-20 09:47:40|96.61|95.31|96.54|95.24|96.61|95.31|96.53|95.23|8
1655718470000|2022-06-20 09:47:50|96.55|95.25|96.68|95.38|96.68|95.38|96.55|95.25|7
1655718480000|2022-06-20 09:48:00|96.67|95.37|96.65|95.35|96.67|95.37|96.64|95.34|4
1655718490000|2022-06-20 09:48:10|96.66|95.36|96.71|95.41|96.72|95.42|96.66|95.36|4
1655718500000|2022-06-20 09:48:20|96.74|95.44|96.73|95.43|96.74|95.44|96.73|95.43|2
1655718510000|2022-06-20 09:48:30|96.72|95.42|96.65|95.35|96.72|95.42|96.63|95.33|5
1655718520000|2022-06-20 09:48:40|96.64|95.34|96.59|95.29|96.64|95.34|96.59|95.29|10
1655718530000|2022-06-20 09:48:50|96.6|95.3|96.6|95.3|96.6|95.3|96.6|95.3|1
1655718540000|2022-06-20 09:49:00|96.59|95.29|96.6|95.3|96.61|95.31|96.59|95.29|4
1655718550000|2022-06-20 09:49:10|96.59|95.29|96.58|95.28|96.61|95.31|96.56|95.26|10
1655718570000|2022-06-20 09:49:30|96.59|95.29|96.59|95.29|96.59|95.29|96.59|95.29|1
1655718580000|2022-06-20 09:49:40|96.6|95.3|96.64|95.34|96.73|95.43|96.6|95.3|12
1655718590000|2022-06-20 09:49:50|96.62|95.32|96.51|95.21|96.62|95.32|96.49|95.19|11
1655718600000|2022-06-20 09:50:00|96.54|95.24|96.5|95.2|96.56|95.26|96.5|95.2|9
1655718610000|2022-06-20 09:50:10|96.49|95.19|96.52|95.22|96.53|95.23|96.45|95.15|9
1655718620000|2022-06-20 09:50:20|96.53|95.23|96.52|95.22|96.54|95.24|96.52|95.22|4
1655718630000|2022-06-20 09:50:30|96.51|95.21|96.45|95.15|96.51|95.21|96.45|95.15|8
1655718640000|2022-06-20 09:50:40|96.44|95.14|96.51|95.21|96.51|95.21|96.44|95.14|9
1655718650000|2022-06-20 09:50:50|96.5|95.2|96.55|95.25|96.57|95.27|96.5|95.2|14
1655718660000|2022-06-20 09:51:00|96.54|95.24|96.54|95.24|96.54|95.24|96.53|95.23|3
1655718670000|2022-06-20 09:51:10|96.53|95.23|96.6|95.3|96.6|95.3|96.53|95.23|5
1655718680000|2022-06-20 09:51:20|96.59|95.29|96.62|95.32|96.63|95.33|96.59|95.29|6
1655718690000|2022-06-20 09:51:30|96.61|95.31|96.58|95.28|96.61|95.31|96.58|95.28|3
1655718700000|2022-06-20 09:51:40|96.57|95.27|96.57|95.27|96.57|95.27|96.57|95.27|1
1655718710000|2022-06-20 09:51:50|96.56|95.26|96.53|95.23|96.56|95.26|96.53|95.23|5
1655718720000|2022-06-20 09:52:00|96.51|95.21|96.5|95.2|96.52|95.22|96.5|95.2|8
1655718730000|2022-06-20 09:52:10|96.51|95.21|96.5|95.2|96.52|95.22|96.48|95.18|10
1655718740000|2022-06-20 09:52:20|96.49|95.19|96.51|95.21|96.52|95.22|96.47|95.17|6
1655718750000|2022-06-20 09:52:30|96.49|95.19|96.5|95.2|96.54|95.24|96.49|95.19|8
1655718760000|2022-06-20 09:52:40|96.49|95.19|96.48|95.18|96.49|95.19|96.48|95.18|2
1655718770000|2022-06-20 09:52:50|96.47|95.17|96.5|95.2|96.5|95.2|96.47|95.17|3
1655718780000|2022-06-20 09:53:00|96.48|95.18|96.5|95.2|96.52|95.22|96.48|95.18|10
1655718790000|2022-06-20 09:53:10|96.52|95.22|96.52|95.22|96.53|95.23|96.52|95.22|3
1655718800000|2022-06-20 09:53:20|96.51|95.21|96.5|95.2|96.52|95.22|96.48|95.18|7
1655718810000|2022-06-20 09:53:30|96.51|95.21|96.51|95.21|96.51|95.21|96.49|95.19|3
1655718820000|2022-06-20 09:53:40|96.53|95.23|96.51|95.21|96.53|95.23|96.51|95.21|2
1655718830000|2022-06-20 09:53:50|96.49|95.19|96.57|95.27|96.57|95.27|96.49|95.19|4
1655718840000|2022-06-20 09:54:00|96.6|95.3|96.63|95.33|96.63|95.33|96.58|95.28|7
1655718850000|2022-06-20 09:54:10|96.62|95.32|96.6|95.3|96.65|95.35|96.6|95.3|10
1655718860000|2022-06-20 09:54:20|96.63|95.33|96.61|95.31|96.63|95.33|96.58|95.28|6
1655718870000|2022-06-20 09:54:30|96.62|95.32|96.58|95.28|96.62|95.32|96.58|95.28|4
1655718880000|2022-06-20 09:54:40|96.6|95.3|96.61|95.31|96.61|95.31|96.6|95.3|2
1655718890000|2022-06-20 09:54:50|96.6|95.3|96.59|95.29|96.6|95.3|96.59|95.29|4
1655718900000|2022-06-20 09:55:00|96.57|95.27|96.51|95.21|96.58|95.28|96.51|95.21|5
1655718910000|2022-06-20 09:55:10|96.5|95.2|96.51|95.21|96.52|95.22|96.5|95.2|4
1655718920000|2022-06-20 09:55:20|96.52|95.22|96.53|95.23|96.56|95.26|96.51|95.21|8
1655718930000|2022-06-20 09:55:30|96.54|95.24|96.53|95.23|96.54|95.24|96.53|95.23|2
1655718940000|2022-06-20 09:55:40|96.51|95.21|96.51|95.21|96.53|95.23|96.51|95.21|4
1655718950000|2022-06-20 09:55:50|96.5|95.2|96.53|95.23|96.53|95.23|96.5|95.2|3
1655718960000|2022-06-20 09:56:00|96.52|95.22|96.54|95.24|96.58|95.28|96.52|95.22|9
1655718970000|2022-06-20 09:56:10|96.52|95.22|96.52|95.22|96.53|95.23|96.52|95.22|3
1655718980000|2022-06-20 09:56:20|96.5|95.2|96.48|95.18|96.5|95.2|96.47|95.17|7
1655718990000|2022-06-20 09:56:30|96.45|95.15|96.48|95.18|96.49|95.19|96.45|95.15|6
1655719000000|2022-06-20 09:56:40|96.47|95.17|96.48|95.18|96.48|95.18|96.45|95.15|6
1655719010000|2022-06-20 09:56:50|96.47|95.17|96.47|95.17|96.47|95.17|96.46|95.16|5
1655719020000|2022-06-20 09:57:00|96.46|95.16|96.5|95.2|96.5|95.2|96.46|95.16|7
1655719030000|2022-06-20 09:57:10|96.48|95.18|96.55|95.25|96.56|95.26|96.48|95.18|16
1655719040000|2022-06-20 09:57:20|96.56|95.26|96.79|95.49|96.82|95.52|96.56|95.26|10
1655719050000|2022-06-20 09:57:30|96.78|95.48|96.51|95.21|96.82|95.52|96.5|95.2|17
1655719060000|2022-06-20 09:57:40|96.5|95.2|96.49|95.19|96.5|95.2|96.49|95.19|4
1655719070000|2022-06-20 09:57:50|96.48|95.18|96.48|95.18|96.48|95.18|96.48|95.18|1
1655719080000|2022-06-20 09:58:00|96.49|95.19|96.57|95.27|96.57|95.27|96.48|95.18|8
1655719090000|2022-06-20 09:58:10|96.58|95.28|96.74|95.44|96.74|95.44|96.58|95.28|14
1655719100000|2022-06-20 09:58:20|96.72|95.42|96.73|95.43|96.75|95.45|96.72|95.42|6
1655719110000|2022-06-20 09:58:30|96.7|95.4|96.7|95.4|96.7|95.4|96.7|95.4|1
1655719120000|2022-06-20 09:58:40|96.73|95.43|96.73|95.43|96.73|95.43|96.73|95.43|1
1655719130000|2022-06-20 09:58:50|96.74|95.44|96.73|95.43|96.74|95.44|96.73|95.43|2
1655719140000|2022-06-20 09:59:00|96.74|95.44|96.73|95.43|96.74|95.44|96.73|95.43|2
1655719150000|2022-06-20 09:59:10|96.74|95.44|96.76|95.46|96.76|95.46|96.74|95.44|3
1655719160000|2022-06-20 09:59:20|96.79|95.49|96.84|95.54|96.84|95.54|96.79|95.49|9
1655719170000|2022-06-20 09:59:30|96.81|95.51|96.84|95.54|96.84|95.54|96.81|95.51|9
1655719180000|2022-06-20 09:59:40|96.83|95.53|96.83|95.53|96.83|95.53|96.82|95.52|3
1655719190000|2022-06-20 09:59:50|96.8|95.5|96.82|95.52|96.82|95.52|96.8|95.5|4
1655719200000|2022-06-20 10:00:00|96.83|95.53|96.82|95.52|96.89|95.59|96.8|95.5|13
1655719210000|2022-06-20 10:00:10|96.84|95.54|96.83|95.53|96.85|95.55|96.8|95.5|7
1655719220000|2022-06-20 10:00:20|96.84|95.54|96.83|95.53|96.93|95.63|96.83|95.53|11
1655719230000|2022-06-20 10:00:30|96.81|95.51|96.81|95.51|96.84|95.54|96.81|95.51|7
1655719240000|2022-06-20 10:00:40|96.78|95.48|96.82|95.52|96.83|95.53|96.78|95.48|9
1655719250000|2022-06-20 10:00:50|96.77|95.47|96.81|95.51|96.81|95.51|96.77|95.47|2
1655719260000|2022-06-20 10:01:00|96.77|95.47|96.75|95.45|96.81|95.51|96.75|95.45|6
1655719270000|2022-06-20 10:01:10|96.74|95.44|96.73|95.43|96.74|95.44|96.73|95.43|2
1655719280000|2022-06-20 10:01:20|96.7|95.4|96.7|95.4|96.7|95.4|96.7|95.4|1
1655719300000|2022-06-20 10:01:40|96.73|95.43|96.73|95.43|96.73|95.43|96.73|95.43|1
1655719320000|2022-06-20 10:02:00|96.76|95.46|96.72|95.42|96.76|95.46|96.72|95.42|7
1655719330000|2022-06-20 10:02:10|96.71|95.41|96.73|95.43|96.73|95.43|96.7|95.4|5
1655719340000|2022-06-20 10:02:20|96.7|95.4|96.7|95.4|96.7|95.4|96.7|95.4|1
1655719360000|2022-06-20 10:02:40|96.73|95.43|96.7|95.4|96.73|95.43|96.7|95.4|2
1655719380000|2022-06-20 10:03:00|96.73|95.43|96.7|95.4|96.73|95.43|96.7|95.4|2
1655719430000|2022-06-20 10:03:50|96.72|95.42|96.74|95.44|96.74|95.44|96.7|95.4|4
1655719470000|2022-06-20 10:04:30|96.75|95.45|96.81|95.51|96.81|95.51|96.75|95.45|5
1655719480000|2022-06-20 10:04:40|96.82|95.52|96.84|95.54|96.84|95.54|96.82|95.52|5
1655719490000|2022-06-20 10:04:50|96.83|95.53|96.91|95.61|96.91|95.61|96.81|95.51|10
1655719500000|2022-06-20 10:05:00|96.9|95.6|96.94|95.64|96.94|95.64|96.9|95.6|8
1655719510000|2022-06-20 10:05:10|96.92|95.62|96.98|95.68|96.98|95.68|96.92|95.62|4
1655719520000|2022-06-20 10:05:20|96.95|95.65|96.92|95.62|97.02|95.72|96.92|95.62|8
1655719530000|2022-06-20 10:05:30|96.93|95.63|96.95|95.65|96.95|95.65|96.93|95.63|3
1655719540000|2022-06-20 10:05:40|96.94|95.64|96.97|95.67|96.97|95.67|96.93|95.63|9
1655719550000|2022-06-20 10:05:50|96.98|95.68|97.02|95.72|97.02|95.72|96.98|95.68|3
1655719560000|2022-06-20 10:06:00|97.01|95.71|97.02|95.72|97.05|95.75|96.99|95.69|12
1655719570000|2022-06-20 10:06:10|97.03|95.73|96.99|95.69|97.03|95.73|96.99|95.69|11
1655719580000|2022-06-20 10:06:20|97|95.7|96.99|95.69|97|95.7|96.98|95.68|3
1655719590000|2022-06-20 10:06:30|96.98|95.68|96.99|95.69|96.99|95.69|96.94|95.64|8
1655719600000|2022-06-20 10:06:40|97.01|95.71|97|95.7|97.01|95.71|96.99|95.69|8
1655719610000|2022-06-20 10:06:50|97.02|95.72|97.13|95.83|97.13|95.83|97.02|95.72|10
1655719620000|2022-06-20 10:07:00|97.11|95.81|97.03|95.73|97.11|95.81|97.03|95.73|6
1655719630000|2022-06-20 10:07:10|97.04|95.74|97.03|95.73|97.06|95.76|97.03|95.73|7
1655719640000|2022-06-20 10:07:20|97.05|95.75|97|95.7|97.1|95.8|97|95.7|10
1655719650000|2022-06-20 10:07:30|96.99|95.69|96.96|95.66|96.99|95.69|96.94|95.64|4
1655719660000|2022-06-20 10:07:40|96.95|95.65|96.88|95.58|96.95|95.65|96.86|95.56|7
1655719670000|2022-06-20 10:07:50|96.84|95.54|97.02|95.72|97.02|95.72|96.84|95.54|6
1655719680000|2022-06-20 10:08:00|97.03|95.73|97.07|95.77|97.09|95.79|97.03|95.73|8
1655719690000|2022-06-20 10:08:10|97.06|95.76|96.96|95.66|97.07|95.77|96.95|95.65|11
1655719700000|2022-06-20 10:08:20|96.92|95.62|96.96|95.66|96.96|95.66|96.92|95.62|4
1655719710000|2022-06-20 10:08:30|96.95|95.65|96.92|95.62|96.95|95.65|96.92|95.62|3
1655719720000|2022-06-20 10:08:40|96.91|95.61|96.93|95.63|96.93|95.63|96.91|95.61|6
1655719730000|2022-06-20 10:08:50|96.94|95.64|96.98|95.68|96.98|95.68|96.94|95.64|4
1655719740000|2022-06-20 10:09:00|96.95|95.65|97.01|95.71|97.01|95.71|96.94|95.64|12
1655719750000|2022-06-20 10:09:10|96.99|95.69|97.01|95.71|97.01|95.71|96.96|95.66|12
1655719760000|2022-06-20 10:09:20|97|95.7|97.06|95.76|97.06|95.76|97|95.7|4
1655719770000|2022-06-20 10:09:30|97.03|95.73|97.03|95.73|97.03|95.73|97.03|95.73|1
1655719780000|2022-06-20 10:09:40|97.11|95.81|96.99|95.69|97.11|95.81|96.98|95.68|7
1655719790000|2022-06-20 10:09:50|96.96|95.66|96.97|95.67|96.97|95.67|96.94|95.64|4
1655719800000|2022-06-20 10:10:00|96.96|95.66|97|95.7|97|95.7|96.95|95.65|10
1655719820000|2022-06-20 10:10:20|97.03|95.73|96.98|95.68|97.03|95.73|96.98|95.68|2
1655719830000|2022-06-20 10:10:30|96.99|95.69|97.04|95.74|97.04|95.74|96.99|95.69|4
1655719840000|2022-06-20 10:10:40|97.03|95.73|97.06|95.76|97.06|95.76|96.99|95.69|7
1655719850000|2022-06-20 10:10:50|97.07|95.77|97.35|96.05|97.35|96.05|97.07|95.77|19
1655719860000|2022-06-20 10:11:00|97.36|96.06|97.36|96.06|97.4|96.1|97.32|96.02|18
1655719870000|2022-06-20 10:11:10|97.35|96.05|97.21|95.91|97.35|96.05|97.21|95.91|19
1655719880000|2022-06-20 10:11:20|97.2|95.9|97.16|95.86|97.24|95.94|97.16|95.86|10
1655719890000|2022-06-20 10:11:30|97.17|95.87|97.21|95.91|97.21|95.91|97.17|95.87|4
1655719900000|2022-06-20 10:11:40|97.18|95.88|97.21|95.91|97.24|95.94|97.17|95.87|10
1655719910000|2022-06-20 10:11:50|97.22|95.92|97.21|95.91|97.22|95.92|97.19|95.89|6
1655719920000|2022-06-20 10:12:00|97.2|95.9|97.21|95.91|97.21|95.91|97.19|95.89|4
1655719930000|2022-06-20 10:12:10|97.2|95.9|97.22|95.92|97.23|95.93|97.2|95.9|3
1655719940000|2022-06-20 10:12:20|97.23|95.93|97.22|95.92|97.23|95.93|97.22|95.92|4
1655719950000|2022-06-20 10:12:30|97.23|95.93|97.22|95.92|97.23|95.93|97.22|95.92|2
1655719960000|2022-06-20 10:12:40|97.23|95.93|97.29|95.99|97.29|95.99|97.23|95.93|5
1655719970000|2022-06-20 10:12:50|97.28|95.98|97.17|95.87|97.28|95.98|97.17|95.87|11
1655719980000|2022-06-20 10:13:00|97.15|95.85|97.07|95.77|97.15|95.85|97.07|95.77|10
1655720000000|2022-06-20 10:13:20|97.04|95.74|97.02|95.72|97.05|95.75|97.01|95.71|10
1655720010000|2022-06-20 10:13:30|97.01|95.71|96.97|95.67|97.01|95.71|96.97|95.67|6
1655720020000|2022-06-20 10:13:40|96.96|95.66|96.95|95.65|96.96|95.66|96.9|95.6|10
1655720030000|2022-06-20 10:13:50|96.96|95.66|96.92|95.62|97.01|95.71|96.92|95.62|5
1655720040000|2022-06-20 10:14:00|96.91|95.61|96.91|95.61|96.91|95.61|96.9|95.6|3
1655720060000|2022-06-20 10:14:20|96.92|95.62|96.92|95.62|96.94|95.64|96.92|95.62|3
1655720070000|2022-06-20 10:14:30|96.91|95.61|96.9|95.6|96.91|95.61|96.9|95.6|2
1655720080000|2022-06-20 10:14:40|96.93|95.63|96.9|95.6|96.93|95.63|96.9|95.6|2
1655720090000|2022-06-20 10:14:50|96.86|95.56|96.76|95.46|96.86|95.56|96.76|95.46|7
1655720100000|2022-06-20 10:15:00|96.75|95.45|96.83|95.53|96.83|95.53|96.64|95.34|14
1655720110000|2022-06-20 10:15:10|96.76|95.46|96.81|95.51|96.83|95.53|96.76|95.46|7
1655720120000|2022-06-20 10:15:20|96.82|95.52|96.83|95.53|96.85|95.55|96.81|95.51|9
1655720130000|2022-06-20 10:15:30|96.81|95.51|96.75|95.45|96.83|95.53|96.75|95.45|12
1655720140000|2022-06-20 10:15:40|96.76|95.46|96.82|95.52|96.85|95.55|96.75|95.45|9
1655720150000|2022-06-20 10:15:50|96.8|95.5|96.82|95.52|96.85|95.55|96.8|95.5|11
1655720160000|2022-06-20 10:16:00|96.78|95.48|96.81|95.51|96.83|95.53|96.78|95.48|5
1655720170000|2022-06-20 10:16:10|96.85|95.55|96.86|95.56|96.86|95.56|96.81|95.51|8
1655720180000|2022-06-20 10:16:20|96.87|95.57|96.87|95.57|96.87|95.57|96.84|95.54|5
1655720190000|2022-06-20 10:16:30|96.88|95.58|96.92|95.62|96.92|95.62|96.86|95.56|14
1655720200000|2022-06-20 10:16:40|96.93|95.63|97|95.7|97|95.7|96.93|95.63|3
1655720210000|2022-06-20 10:16:50|97.01|95.71|96.97|95.67|97.01|95.71|96.96|95.66|5
1655720220000|2022-06-20 10:17:00|96.96|95.66|96.95|95.65|96.98|95.68|96.95|95.65|6
1655720230000|2022-06-20 10:17:10|96.96|95.66|96.96|95.66|96.96|95.66|96.96|95.66|1
1655720240000|2022-06-20 10:17:20|96.95|95.65|96.99|95.69|97.04|95.74|96.95|95.65|11
1655720250000|2022-06-20 10:17:30|96.98|95.68|96.98|95.68|96.98|95.68|96.98|95.68|1
1655720260000|2022-06-20 10:17:40|96.97|95.67|97|95.7|97|95.7|96.97|95.67|4
1655720280000|2022-06-20 10:18:00|96.97|95.67|96.99|95.69|96.99|95.69|96.94|95.64|8
1655720290000|2022-06-20 10:18:10|96.98|95.68|96.97|95.67|97.02|95.72|96.95|95.65|8
1655720300000|2022-06-20 10:18:20|96.96|95.66|96.98|95.68|96.98|95.68|96.96|95.66|3
1655720310000|2022-06-20 10:18:30|96.97|95.67|96.97|95.67|96.97|95.67|96.97|95.67|1
1655720320000|2022-06-20 10:18:40|96.95|95.65|96.94|95.64|96.97|95.67|96.94|95.64|4
1655720330000|2022-06-20 10:18:50|96.93|95.63|96.93|95.63|96.93|95.63|96.93|95.63|1
1655720340000|2022-06-20 10:19:00|96.92|95.62|96.91|95.61|96.94|95.64|96.89|95.59|9
1655720350000|2022-06-20 10:19:10|96.9|95.6|96.92|95.62|96.92|95.62|96.9|95.6|5
1655720360000|2022-06-20 10:19:20|96.91|95.61|96.91|95.61|96.91|95.61|96.89|95.59|3
1655720370000|2022-06-20 10:19:30|96.9|95.6|96.94|95.64|96.98|95.68|96.88|95.58|10
1655720380000|2022-06-20 10:19:40|96.93|95.63|96.99|95.69|96.99|95.69|96.93|95.63|11
1655720390000|2022-06-20 10:19:50|96.98|95.68|96.89|95.59|96.98|95.68|96.85|95.55|13
1655720400000|2022-06-20 10:20:00|96.85|95.55|96.94|95.64|96.94|95.64|96.85|95.55|5
1655720410000|2022-06-20 10:20:10|96.93|95.63|96.94|95.64|96.94|95.64|96.92|95.62|5
1655720420000|2022-06-20 10:20:20|96.93|95.63|97.01|95.71|97.01|95.71|96.91|95.61|8
1655720430000|2022-06-20 10:20:30|97|95.7|96.97|95.67|97.01|95.71|96.97|95.67|5
1655720440000|2022-06-20 10:20:40|96.94|95.64|96.9|95.6|96.94|95.64|96.89|95.59|14
1655720450000|2022-06-20 10:20:50|96.87|95.57|96.87|95.57|96.89|95.59|96.85|95.55|8
1655720460000|2022-06-20 10:21:00|96.88|95.58|96.89|95.59|96.89|95.59|96.86|95.56|5
1655720470000|2022-06-20 10:21:10|96.91|95.61|96.92|95.62|96.94|95.64|96.91|95.61|9
1655720480000|2022-06-20 10:21:20|96.91|95.61|96.91|95.61|96.91|95.61|96.9|95.6|3
1655720490000|2022-06-20 10:21:30|96.9|95.6|97|95.7|97|95.7|96.9|95.6|7
1655720500000|2022-06-20 10:21:40|96.99|95.69|96.97|95.67|96.99|95.69|96.97|95.67|5
1655720510000|2022-06-20 10:21:50|97.02|95.72|96.91|95.61|97.02|95.72|96.9|95.6|8
1655720520000|2022-06-20 10:22:00|96.84|95.54|96.84|95.54|96.87|95.57|96.81|95.51|10
1655720530000|2022-06-20 10:22:10|96.83|95.53|96.81|95.51|96.83|95.53|96.78|95.48|6
1655720540000|2022-06-20 10:22:20|96.82|95.52|96.83|95.53|96.84|95.54|96.81|95.51|9
1655720560000|2022-06-20 10:22:40|96.84|95.54|96.81|95.51|96.84|95.54|96.81|95.51|4
1655720570000|2022-06-20 10:22:50|96.8|95.5|96.72|95.42|96.8|95.5|96.72|95.42|4
1655720580000|2022-06-20 10:23:00|96.74|95.44|96.79|95.49|96.8|95.5|96.74|95.44|6
1655720590000|2022-06-20 10:23:10|96.8|95.5|96.84|95.54|96.84|95.54|96.8|95.5|3
1655720600000|2022-06-20 10:23:20|96.83|95.53|96.82|95.52|96.83|95.53|96.79|95.49|6
1655720610000|2022-06-20 10:23:30|96.76|95.46|96.82|95.52|96.82|95.52|96.74|95.44|5
1655720620000|2022-06-20 10:23:40|96.83|95.53|96.81|95.51|96.84|95.54|96.81|95.51|4
1655720630000|2022-06-20 10:23:50|96.82|95.52|96.83|95.53|96.84|95.54|96.79|95.49|8
1655720640000|2022-06-20 10:24:00|96.79|95.49|96.81|95.51|96.84|95.54|96.79|95.49|5
1655720650000|2022-06-20 10:24:10|96.82|95.52|96.82|95.52|96.82|95.52|96.8|95.5|5
1655720660000|2022-06-20 10:24:20|96.8|95.5|96.82|95.52|96.82|95.52|96.8|95.5|2
1655720670000|2022-06-20 10:24:30|96.84|95.54|96.83|95.53|96.84|95.54|96.8|95.5|3
1655720680000|2022-06-20 10:24:40|96.8|95.5|96.81|95.51|96.82|95.52|96.8|95.5|5
1655720690000|2022-06-20 10:24:50|96.82|95.52|96.86|95.56|96.86|95.56|96.8|95.5|5
1655720700000|2022-06-20 10:25:00|96.89|95.59|96.84|95.54|96.89|95.59|96.84|95.54|14
1655720710000|2022-06-20 10:25:10|96.83|95.53|96.87|95.57|96.88|95.58|96.82|95.52|5
1655720720000|2022-06-20 10:25:20|96.92|95.62|96.89|95.59|96.92|95.62|96.87|95.57|4
1655720730000|2022-06-20 10:25:30|96.92|95.62|96.95|95.65|96.95|95.65|96.91|95.61|4
1655720740000|2022-06-20 10:25:40|96.91|95.61|96.9|95.6|96.95|95.65|96.87|95.57|14
1655720750000|2022-06-20 10:25:50|96.88|95.58|96.98|95.68|97|95.7|96.88|95.58|10
1655720760000|2022-06-20 10:26:00|96.94|95.64|97.04|95.74|97.04|95.74|96.94|95.64|9
1655720770000|2022-06-20 10:26:10|97.03|95.73|97.01|95.71|97.04|95.74|96.99|95.69|6
1655720780000|2022-06-20 10:26:20|96.99|95.69|96.95|95.65|97.01|95.71|96.93|95.63|7
1655720790000|2022-06-20 10:26:30|96.91|95.61|96.91|95.61|96.94|95.64|96.89|95.59|8
1655720800000|2022-06-20 10:26:40|96.89|95.59|96.95|95.65|96.95|95.65|96.89|95.59|8
1655720810000|2022-06-20 10:26:50|96.96|95.66|97.12|95.82|97.18|95.88|96.95|95.65|23
1655720820000|2022-06-20 10:27:00|97.14|95.84|97.15|95.85|97.15|95.85|97.05|95.75|14
1655720830000|2022-06-20 10:27:10|97.14|95.84|97.15|95.85|97.15|95.85|97.07|95.77|15
1655720840000|2022-06-20 10:27:20|97.14|95.84|97.15|95.85|97.16|95.86|97.13|95.83|8
1655720850000|2022-06-20 10:27:30|97.11|95.81|97.15|95.85|97.15|95.85|97.11|95.81|4
1655720860000|2022-06-20 10:27:40|97.12|95.82|97.16|95.86|97.16|95.86|97.12|95.82|3
1655720870000|2022-06-20 10:27:50|97.15|95.85|97.13|95.83|97.15|95.85|97.12|95.82|4
1655720880000|2022-06-20 10:28:00|97.12|95.82|97.19|95.89|97.2|95.9|97.12|95.82|8
1655720890000|2022-06-20 10:28:10|97.18|95.88|97.18|95.88|97.2|95.9|97.16|95.86|9
1655720900000|2022-06-20 10:28:20|97.19|95.89|97.19|95.89|97.2|95.9|97.16|95.86|5
1655720910000|2022-06-20 10:28:30|97.18|95.88|97.24|95.94|97.24|95.94|97.17|95.87|10
1655720920000|2022-06-20 10:28:40|97.22|95.92|97.21|95.91|97.22|95.92|97.21|95.91|4
1655720930000|2022-06-20 10:28:50|97.2|95.9|97.12|95.82|97.2|95.9|97.12|95.82|8
1655720940000|2022-06-20 10:29:00|97.11|95.81|97.23|95.93|97.23|95.93|97.09|95.79|16
1655720950000|2022-06-20 10:29:10|97.24|95.94|97.24|95.94|97.24|95.94|97.24|95.94|1
1655720980000|2022-06-20 10:29:40|97.25|95.95|97.24|95.94|97.25|95.95|97.24|95.94|2
1655721000000|2022-06-20 10:30:00|97.23|95.93|97.32|96.02|97.32|96.02|97.22|95.92|9
1655721010000|2022-06-20 10:30:10|97.33|96.03|97.37|96.07|97.38|96.08|97.32|96.02|7
1655721020000|2022-06-20 10:30:20|97.36|96.06|97.35|96.05|97.36|96.06|97.35|96.05|2
1655721030000|2022-06-20 10:30:30|97.31|96.01|97.3|96|97.34|96.04|97.3|96|7
1655721040000|2022-06-20 10:30:40|97.28|95.98|97.25|95.95|97.29|95.99|97.25|95.95|5
1655721050000|2022-06-20 10:30:50|97.24|95.94|97.18|95.88|97.25|95.95|97.18|95.88|10
1655721060000|2022-06-20 10:31:00|97.2|95.9|97.19|95.89|97.22|95.92|97.19|95.89|10
1655721070000|2022-06-20 10:31:10|97.2|95.9|97.23|95.93|97.23|95.93|97.2|95.9|3
1655721080000|2022-06-20 10:31:20|97.21|95.91|97.26|95.96|97.26|95.96|97.21|95.91|8
1655721090000|2022-06-20 10:31:30|97.28|95.98|97.27|95.97|97.28|95.98|97.27|95.97|2
1655721100000|2022-06-20 10:31:40|97.25|95.95|97.15|95.85|97.27|95.97|97.14|95.84|8
1655721110000|2022-06-20 10:31:50|97.14|95.84|97.07|95.77|97.14|95.84|97.07|95.77|9
1655721120000|2022-06-20 10:32:00|97.06|95.76|97.14|95.84|97.14|95.84|97.06|95.76|6
1655721130000|2022-06-20 10:32:10|97.17|95.87|97.19|95.89|97.21|95.91|97.17|95.87|3
1655721140000|2022-06-20 10:32:20|97.23|95.93|97.25|95.95|97.26|95.96|97.23|95.93|7
1655721160000|2022-06-20 10:32:40|97.24|95.94|97.25|95.95|97.25|95.95|97.24|95.94|2
1655721170000|2022-06-20 10:32:50|97.24|95.94|97.2|95.9|97.24|95.94|97.17|95.87|4
1655721180000|2022-06-20 10:33:00|97.19|95.89|97.11|95.81|97.19|95.89|97.1|95.8|7
1655721190000|2022-06-20 10:33:10|97.1|95.8|97.21|95.91|97.21|95.91|97.1|95.8|10
1655721200000|2022-06-20 10:33:20|97.22|95.92|97.22|95.92|97.24|95.94|97.21|95.91|4
1655721210000|2022-06-20 10:33:30|97.21|95.91|97.24|95.94|97.24|95.94|97.21|95.91|2
1655721220000|2022-06-20 10:33:40|97.23|95.93|97.22|95.92|97.23|95.93|97.2|95.9|9
1655721230000|2022-06-20 10:33:50|97.21|95.91|97.23|95.93|97.24|95.94|97.21|95.91|7
1655721240000|2022-06-20 10:34:00|97.22|95.92|97.22|95.92|97.25|95.95|97.21|95.91|8
1655721260000|2022-06-20 10:34:20|97.23|95.93|97.38|96.08|97.39|96.09|97.23|95.93|12
1655721270000|2022-06-20 10:34:30|97.39|96.09|97.38|96.08|97.4|96.1|97.34|96.04|11
1655721280000|2022-06-20 10:34:40|97.37|96.07|97.43|96.13|97.43|96.13|97.31|96.01|8
1655721290000|2022-06-20 10:34:50|97.45|96.15|97.46|96.16|97.46|96.16|97.44|96.14|4
1655721300000|2022-06-20 10:35:00|97.47|96.17|97.54|96.24|97.54|96.24|97.47|96.17|4
1655721310000|2022-06-20 10:35:10|97.51|96.21|97.54|96.24|97.54|96.24|97.51|96.21|2
1655721320000|2022-06-20 10:35:20|97.6|96.3|97.58|96.28|97.6|96.3|97.58|96.28|5
1655721330000|2022-06-20 10:35:30|97.52|96.22|97.55|96.25|97.55|96.25|97.5|96.2|5
1655721340000|2022-06-20 10:35:40|97.52|96.22|97.58|96.28|97.58|96.28|97.52|96.22|5
1655721350000|2022-06-20 10:35:50|97.57|96.27|97.54|96.24|97.57|96.27|97.51|96.21|8
1655721360000|2022-06-20 10:36:00|97.53|96.23|97.52|96.22|97.55|96.25|97.52|96.22|4
1655721370000|2022-06-20 10:36:10|97.53|96.23|97.53|96.23|97.53|96.23|97.53|96.23|1
1655721380000|2022-06-20 10:36:20|97.52|96.22|97.51|96.21|97.52|96.22|97.51|96.21|2
1655721390000|2022-06-20 10:36:30|97.5|96.2|97.54|96.24|97.54|96.24|97.5|96.2|5
1655721400000|2022-06-20 10:36:40|97.51|96.21|97.58|96.28|97.58|96.28|97.51|96.21|9
1655721410000|2022-06-20 10:36:50|97.57|96.27|97.92|96.62|97.92|96.62|97.57|96.27|18
1655721420000|2022-06-20 10:37:00|97.9|96.6|97.92|96.62|97.96|96.66|97.9|96.6|13
1655721430000|2022-06-20 10:37:10|97.93|96.63|97.83|96.53|97.93|96.63|97.83|96.53|11
1655721440000|2022-06-20 10:37:20|97.85|96.55|97.86|96.56|97.89|96.59|97.82|96.52|12
1655721450000|2022-06-20 10:37:30|97.88|96.58|97.88|96.58|97.89|96.59|97.88|96.58|3
1655721460000|2022-06-20 10:37:40|97.9|96.6|97.85|96.55|97.92|96.62|97.82|96.52|13
1655721470000|2022-06-20 10:37:50|97.86|96.56|97.85|96.55|97.86|96.56|97.85|96.55|4
1655721480000|2022-06-20 10:38:00|97.84|96.54|97.83|96.53|97.85|96.55|97.83|96.53|3
1655721490000|2022-06-20 10:38:10|97.84|96.54|97.83|96.53|97.84|96.54|97.83|96.53|4
1655721500000|2022-06-20 10:38:20|97.87|96.57|97.9|96.6|97.9|96.6|97.87|96.57|7
1655721510000|2022-06-20 10:38:30|97.88|96.58|97.83|96.53|97.88|96.58|97.83|96.53|4
1655721520000|2022-06-20 10:38:40|97.82|96.52|97.84|96.54|97.84|96.54|97.82|96.52|5
1655721530000|2022-06-20 10:38:50|97.85|96.55|97.84|96.54|97.85|96.55|97.84|96.54|4
1655721540000|2022-06-20 10:39:00|97.83|96.53|97.86|96.56|97.87|96.57|97.8|96.5|12
1655721550000|2022-06-20 10:39:10|97.87|96.57|97.89|96.59|97.89|96.59|97.87|96.57|2
1655721560000|2022-06-20 10:39:20|97.88|96.58|97.9|96.6|97.92|96.62|97.88|96.58|8
1655721570000|2022-06-20 10:39:30|97.89|96.59|97.92|96.62|97.92|96.62|97.89|96.59|5
1655721580000|2022-06-20 10:39:40|97.9|96.6|97.91|96.61|97.91|96.61|97.9|96.6|2
1655721590000|2022-06-20 10:39:50|97.9|96.6|98.01|96.71|98.01|96.71|97.89|96.59|15
1655721600000|2022-06-20 10:40:00|98|96.7|97.91|96.61|98|96.7|97.89|96.59|13
1655721610000|2022-06-20 10:40:10|97.89|96.59|97.95|96.65|97.96|96.66|97.89|96.59|9
1655721620000|2022-06-20 10:40:20|97.96|96.66|97.98|96.68|97.98|96.68|97.94|96.64|6
1655721630000|2022-06-20 10:40:30|97.97|96.67|98.31|97.01|98.35|97.05|97.95|96.65|23
1655721640000|2022-06-20 10:40:40|98.37|97.07|98.29|96.99|98.4|97.1|98.26|96.96|23
1655721650000|2022-06-20 10:40:50|98.34|97.04|98.26|96.96|98.35|97.05|98.21|96.91|17
1655721660000|2022-06-20 10:41:00|98.25|96.95|98.24|96.94|98.26|96.96|98.18|96.88|12
1655721670000|2022-06-20 10:41:10|98.25|96.95|98.29|96.99|98.32|97.02|98.24|96.94|9
1655721680000|2022-06-20 10:41:20|98.26|96.96|98.3|97|98.33|97.03|98.24|96.94|10
1655721690000|2022-06-20 10:41:30|98.29|96.99|98.31|97.01|98.31|97.01|98.27|96.97|5
1655721700000|2022-06-20 10:41:40|98.33|97.03|98.29|96.99|98.34|97.04|98.28|96.98|8
1655721710000|2022-06-20 10:41:50|98.26|96.96|98.34|97.04|98.35|97.05|98.25|96.95|7
1655721720000|2022-06-20 10:42:00|98.33|97.03|98.25|96.95|98.33|97.03|98.25|96.95|7
1655721730000|2022-06-20 10:42:10|98.26|96.96|98.34|97.04|98.36|97.06|98.26|96.96|8
1655721740000|2022-06-20 10:42:20|98.3|97|98.33|97.03|98.36|97.06|98.29|96.99|9
1655721750000|2022-06-20 10:42:30|98.34|97.04|98.6|97.3|98.6|97.3|98.33|97.03|17
1655721760000|2022-06-20 10:42:40|98.57|97.27|98.56|97.26|98.59|97.29|98.54|97.24|13
1655721770000|2022-06-20 10:42:50|98.55|97.25|98.7|97.4|98.7|97.4|98.49|97.19|14
1655721780000|2022-06-20 10:43:00|98.74|97.44|98.76|97.46|98.81|97.51|98.73|97.43|7
1655721790000|2022-06-20 10:43:10|98.75|97.45|98.91|97.61|98.91|97.61|98.75|97.45|11
1655721800000|2022-06-20 10:43:20|98.9|97.6|98.85|97.55|98.91|97.61|98.85|97.55|8
1655721810000|2022-06-20 10:43:30|98.87|97.57|99|97.7|99.02|97.72|98.85|97.55|9
1655721820000|2022-06-20 10:43:40|98.98|97.68|98.94|97.64|98.98|97.68|98.94|97.64|7
1655721830000|2022-06-20 10:43:50|98.95|97.65|98.95|97.65|98.99|97.69|98.94|97.64|7
1655721840000|2022-06-20 10:44:00|98.91|97.61|98.87|97.57|98.93|97.63|98.87|97.57|15
1655721850000|2022-06-20 10:44:10|98.86|97.56|98.87|97.57|98.87|97.57|98.86|97.56|6
1655721860000|2022-06-20 10:44:20|98.86|97.56|98.85|97.55|98.9|97.6|98.83|97.53|12
1655721870000|2022-06-20 10:44:30|98.8|97.5|98.84|97.54|98.89|97.59|98.8|97.5|12
1655721880000|2022-06-20 10:44:40|98.82|97.52|98.86|97.56|98.91|97.61|98.82|97.52|16
1655721890000|2022-06-20 10:44:50|98.85|97.55|98.81|97.51|98.86|97.56|98.8|97.5|12
1655721900000|2022-06-20 10:45:00|98.82|97.52|98.92|97.62|98.93|97.63|98.82|97.52|14
1655721910000|2022-06-20 10:45:10|98.9|97.6|98.84|97.54|98.91|97.61|98.81|97.51|11
1655721920000|2022-06-20 10:45:20|98.83|97.53|98.86|97.56|98.86|97.56|98.79|97.49|6
1655721930000|2022-06-20 10:45:30|98.85|97.55|98.84|97.54|98.85|97.55|98.84|97.54|2
1655721940000|2022-06-20 10:45:40|98.83|97.53|98.79|97.49|98.83|97.53|98.77|97.47|7
1655721950000|2022-06-20 10:45:50|98.8|97.5|98.74|97.44|98.8|97.5|98.73|97.43|10
1655721960000|2022-06-20 10:46:00|98.73|97.43|98.74|97.44|98.74|97.44|98.73|97.43|4
1655721970000|2022-06-20 10:46:10|98.73|97.43|98.9|97.6|98.9|97.6|98.72|97.42|11
1655721980000|2022-06-20 10:46:20|98.86|97.56|98.77|97.47|98.86|97.56|98.77|97.47|7
1655721990000|2022-06-20 10:46:30|98.78|97.48|98.79|97.49|98.81|97.51|98.74|97.44|17
1655722000000|2022-06-20 10:46:40|98.81|97.51|98.81|97.51|98.81|97.51|98.8|97.5|5
1655722010000|2022-06-20 10:46:50|98.79|97.49|98.8|97.5|98.8|97.5|98.76|97.46|9
1655722020000|2022-06-20 10:47:00|98.79|97.49|98.74|97.44|98.82|97.52|98.73|97.43|17
1655722030000|2022-06-20 10:47:10|98.75|97.45|98.74|97.44|98.79|97.49|98.74|97.44|3
1655722040000|2022-06-20 10:47:20|98.79|97.49|98.91|97.61|98.91|97.61|98.74|97.44|18
1655722050000|2022-06-20 10:47:30|98.9|97.6|99|97.7|99|97.7|98.9|97.6|15
1655722060000|2022-06-20 10:47:40|98.95|97.65|98.79|97.49|98.97|97.67|98.75|97.45|18
1655722070000|2022-06-20 10:47:50|98.83|97.53|98.84|97.54|98.84|97.54|98.83|97.53|2
1655722080000|2022-06-20 10:48:00|98.78|97.48|98.6|97.3|98.82|97.52|98.6|97.3|11
1655722090000|2022-06-20 10:48:10|98.57|97.27|98.45|97.15|98.57|97.27|98.44|97.14|16
1655722100000|2022-06-20 10:48:20|98.44|97.14|98.33|97.03|98.44|97.14|98.33|97.03|11
1655722110000|2022-06-20 10:48:30|98.29|96.99|98.32|97.02|98.36|97.06|98.25|96.95|20
1655722120000|2022-06-20 10:48:40|98.33|97.03|98.32|97.02|98.33|97.03|98.31|97.01|5
1655722130000|2022-06-20 10:48:50|98.33|97.03|98.33|97.03|98.33|97.03|98.33|97.03|1
1655722140000|2022-06-20 10:49:00|98.32|97.02|98.32|97.02|98.33|97.03|98.31|97.01|7
1655722150000|2022-06-20 10:49:10|98.31|97.01|98.25|96.95|98.32|97.02|98.24|96.94|13
1655722160000|2022-06-20 10:49:20|98.27|96.97|98.34|97.04|98.4|97.1|98.27|96.97|5
1655722170000|2022-06-20 10:49:30|98.33|97.03|98.33|97.03|98.33|97.03|98.33|97.03|1
1655722190000|2022-06-20 10:49:50|98.32|97.02|98.32|97.02|98.33|97.03|98.32|97.02|3
1655722200000|2022-06-20 10:50:00|98.31|97.01|98.49|97.19|98.49|97.19|98.31|97.01|13
1655722210000|2022-06-20 10:50:10|98.51|97.21|98.52|97.22|98.52|97.22|98.44|97.14|13
1655722220000|2022-06-20 10:50:20|98.51|97.21|98.55|97.25|98.58|97.28|98.51|97.21|9
1655722230000|2022-06-20 10:50:30|98.54|97.24|98.45|97.15|98.54|97.24|98.44|97.14|10
1655722240000|2022-06-20 10:50:40|98.44|97.14|98.39|97.09|98.45|97.15|98.37|97.07|14
1655722250000|2022-06-20 10:50:50|98.37|97.07|98.28|96.98|98.37|97.07|98.27|96.97|17
1655722260000|2022-06-20 10:51:00|98.32|97.02|98.37|97.07|98.4|97.1|98.28|96.98|9
1655722270000|2022-06-20 10:51:10|98.34|97.04|98.3|97|98.37|97.07|98.3|97|7
1655722280000|2022-06-20 10:51:20|98.31|97.01|98.42|97.12|98.42|97.12|98.31|97.01|7
1655722290000|2022-06-20 10:51:30|98.36|97.06|98.39|97.09|98.42|97.12|98.35|97.05|11
1655722300000|2022-06-20 10:51:40|98.37|97.07|98.38|97.08|98.39|97.09|98.36|97.06|7
1655722310000|2022-06-20 10:51:50|98.36|97.06|98.36|97.06|98.37|97.07|98.35|97.05|5
1655722320000|2022-06-20 10:52:00|98.35|97.05|98.4|97.1|98.43|97.13|98.35|97.05|9
1655722330000|2022-06-20 10:52:10|98.39|97.09|98.35|97.05|98.4|97.1|98.35|97.05|7
1655722340000|2022-06-20 10:52:20|98.36|97.06|98.36|97.06|98.4|97.1|98.36|97.06|8
1655722350000|2022-06-20 10:52:30|98.35|97.05|98.35|97.05|98.35|97.05|98.35|97.05|1
1655722360000|2022-06-20 10:52:40|98.36|97.06|98.35|97.05|98.36|97.06|98.35|97.05|2
1655722410000|2022-06-20 10:53:30|98.31|97.01|98.29|96.99|98.31|97.01|98.28|96.98|4
1655722420000|2022-06-20 10:53:40|98.3|97|98.28|96.98|98.3|97|98.28|96.98|3
1655722440000|2022-06-20 10:54:00|98.29|96.99|98.47|97.17|98.47|97.17|98.28|96.98|19
1655722460000|2022-06-20 10:54:20|98.48|97.18|98.57|97.27|98.57|97.27|98.48|97.18|7
1655722470000|2022-06-20 10:54:30|98.6|97.3|98.55|97.25|98.6|97.3|98.55|97.25|12
1655722480000|2022-06-20 10:54:40|98.56|97.26|98.85|97.55|98.87|97.57|98.56|97.26|15
1655722490000|2022-06-20 10:54:50|98.86|97.56|98.98|97.68|99.01|97.71|98.85|97.55|16
1655722500000|2022-06-20 10:55:00|98.94|97.64|98.92|97.62|98.97|97.67|98.83|97.53|19
1655722510000|2022-06-20 10:55:10|98.91|97.61|98.8|97.5|98.92|97.62|98.8|97.5|10
1655722530000|2022-06-20 10:55:30|98.83|97.53|98.8|97.5|98.83|97.53|98.8|97.5|4
1655722540000|2022-06-20 10:55:40|98.81|97.51|98.83|97.53|98.85|97.55|98.8|97.5|14
1655722550000|2022-06-20 10:55:50|98.82|97.52|98.8|97.5|98.82|97.52|98.8|97.5|3
1655722590000|2022-06-20 10:56:30|98.76|97.46|98.75|97.45|98.76|97.46|98.72|97.42|4
1655722600000|2022-06-20 10:56:40|98.73|97.43|98.72|97.42|98.75|97.45|98.71|97.41|7
1655722610000|2022-06-20 10:56:50|98.71|97.41|98.71|97.41|98.71|97.41|98.71|97.41|1
1655722620000|2022-06-20 10:57:00|98.72|97.42|98.72|97.42|98.72|97.42|98.72|97.42|1
1655722630000|2022-06-20 10:57:10|98.74|97.44|98.85|97.55|98.85|97.55|98.74|97.44|13
1655722640000|2022-06-20 10:57:20|98.88|97.58|98.86|97.56|98.98|97.68|98.86|97.56|11
1655722650000|2022-06-20 10:57:30|98.85|97.55|98.85|97.55|98.85|97.55|98.78|97.48|12
1655722660000|2022-06-20 10:57:40|98.83|97.53|98.83|97.53|98.83|97.53|98.83|97.53|1
1655722670000|2022-06-20 10:57:50|98.81|97.51|98.87|97.57|98.91|97.61|98.81|97.51|10
1655722680000|2022-06-20 10:58:00|98.85|97.55|98.87|97.57|98.87|97.57|98.85|97.55|2
1655722690000|2022-06-20 10:58:10|98.85|97.55|98.82|97.52|98.85|97.55|98.77|97.47|12
1655722700000|2022-06-20 10:58:20|98.81|97.51|98.8|97.5|98.82|97.52|98.76|97.46|10
1655722710000|2022-06-20 10:58:30|98.79|97.49|98.79|97.49|98.81|97.51|98.76|97.46|10
1655722720000|2022-06-20 10:58:40|98.78|97.48|98.77|97.47|98.8|97.5|98.76|97.46|6
1655722730000|2022-06-20 10:58:50|98.79|97.49|98.75|97.45|98.83|97.53|98.75|97.45|16
1655722740000|2022-06-20 10:59:00|98.73|97.43|98.8|97.5|98.82|97.52|98.73|97.43|13
1655722750000|2022-06-20 10:59:10|98.77|97.47|98.79|97.49|98.79|97.49|98.77|97.47|2
1655722760000|2022-06-20 10:59:20|98.78|97.48|98.8|97.5|98.8|97.5|98.75|97.45|5
1655722770000|2022-06-20 10:59:30|98.81|97.51|98.79|97.49|98.82|97.52|98.75|97.45|10
1655722780000|2022-06-20 10:59:40|98.78|97.48|98.71|97.41|98.78|97.48|98.71|97.41|8
1655722790000|2022-06-20 10:59:50|98.7|97.4|98.69|97.39|98.71|97.41|98.67|97.37|9
1655722800000|2022-06-20 11:00:00|98.7|97.4|98.83|97.53|98.84|97.54|98.7|97.4|15
1655722810000|2022-06-20 11:00:10|98.86|97.56|98.74|97.44|98.89|97.59|98.74|97.44|9
1655722820000|2022-06-20 11:00:20|98.75|97.45|98.74|97.44|98.75|97.45|98.73|97.43|4
1655722830000|2022-06-20 11:00:30|98.73|97.43|98.8|97.5|98.81|97.51|98.73|97.43|7
1655722840000|2022-06-20 11:00:40|98.82|97.52|98.78|97.48|98.82|97.52|98.73|97.43|8
1655722850000|2022-06-20 11:00:50|98.79|97.49|98.81|97.51|98.82|97.52|98.79|97.49|9
1655722860000|2022-06-20 11:01:00|98.82|97.52|98.82|97.52|98.83|97.53|98.79|97.49|9
1655722870000|2022-06-20 11:01:10|98.77|97.47|98.68|97.38|98.77|97.47|98.68|97.38|14
1655722880000|2022-06-20 11:01:20|98.67|97.37|98.59|97.29|98.67|97.37|98.56|97.26|10
1655722890000|2022-06-20 11:01:30|98.6|97.3|98.66|97.36|98.66|97.36|98.6|97.3|3
1655722900000|2022-06-20 11:01:40|98.65|97.35|98.71|97.41|98.71|97.41|98.64|97.34|5
1655722910000|2022-06-20 11:01:50|98.7|97.4|98.64|97.34|98.7|97.4|98.64|97.34|3
1655722920000|2022-06-20 11:02:00|98.63|97.33|98.64|97.34|98.64|97.34|98.63|97.33|2
1655722930000|2022-06-20 11:02:10|98.65|97.35|98.64|97.34|98.66|97.36|98.64|97.34|3
1655722950000|2022-06-20 11:02:30|98.63|97.33|98.53|97.23|98.63|97.33|98.53|97.23|5
1655722960000|2022-06-20 11:02:40|98.52|97.22|98.53|97.23|98.55|97.25|98.51|97.21|10
1655722970000|2022-06-20 11:02:50|98.52|97.22|98.51|97.21|98.53|97.23|98.49|97.19|7
1655722980000|2022-06-20 11:03:00|98.5|97.2|98.5|97.2|98.5|97.2|98.49|97.19|3
1655722990000|2022-06-20 11:03:10|98.49|97.19|98.49|97.19|98.5|97.2|98.49|97.19|3
1655723000000|2022-06-20 11:03:20|98.48|97.18|98.43|97.13|98.48|97.18|98.43|97.13|6
1655723010000|2022-06-20 11:03:30|98.42|97.12|98.43|97.13|98.43|97.13|98.42|97.12|2
1655723020000|2022-06-20 11:03:40|98.46|97.16|98.49|97.19|98.5|97.2|98.46|97.16|5
1655723030000|2022-06-20 11:03:50|98.48|97.18|98.4|97.1|98.48|97.18|98.4|97.1|3
1655723040000|2022-06-20 11:04:00|98.39|97.09|98.43|97.13|98.44|97.14|98.39|97.09|5
1655723050000|2022-06-20 11:04:10|98.46|97.16|98.5|97.2|98.51|97.21|98.46|97.16|6
1655723060000|2022-06-20 11:04:20|98.49|97.19|98.49|97.19|98.49|97.19|98.45|97.15|8
1655723070000|2022-06-20 11:04:30|98.5|97.2|98.51|97.21|98.52|97.22|98.49|97.19|6
1655723080000|2022-06-20 11:04:40|98.49|97.19|98.49|97.19|98.5|97.2|98.48|97.18|4
1655723090000|2022-06-20 11:04:50|98.5|97.2|98.51|97.21|98.51|97.21|98.5|97.2|2
1655723100000|2022-06-20 11:05:00|98.49|97.19|98.42|97.12|98.49|97.19|98.42|97.12|9
1655723110000|2022-06-20 11:05:10|98.41|97.11|98.46|97.16|98.46|97.16|98.39|97.09|7
1655723130000|2022-06-20 11:05:30|98.45|97.15|98.42|97.12|98.45|97.15|98.42|97.12|4
1655723140000|2022-06-20 11:05:40|98.43|97.13|98.41|97.11|98.43|97.13|98.39|97.09|4
1655723150000|2022-06-20 11:05:50|98.39|97.09|98.37|97.07|98.39|97.09|98.36|97.06|4
1655723170000|2022-06-20 11:06:10|98.36|97.06|98.32|97.02|98.37|97.07|98.32|97.02|7
1655723180000|2022-06-20 11:06:20|98.33|97.03|98.28|96.98|98.33|97.03|98.28|96.98|5
1655723190000|2022-06-20 11:06:30|98.29|96.99|98.29|96.99|98.29|96.99|98.29|96.99|1
1655723210000|2022-06-20 11:06:50|98.3|97|98.3|97|98.3|97|98.3|97|1
1655723220000|2022-06-20 11:07:00|98.29|96.99|98.36|97.06|98.39|97.09|98.29|96.99|15
1655723230000|2022-06-20 11:07:10|98.37|97.07|98.39|97.09|98.39|97.09|98.37|97.07|3
1655723240000|2022-06-20 11:07:20|98.38|97.08|98.4|97.1|98.4|97.1|98.38|97.08|4
1655723250000|2022-06-20 11:07:30|98.38|97.08|98.4|97.1|98.4|97.1|98.38|97.08|2
1655723260000|2022-06-20 11:07:40|98.37|97.07|98.39|97.09|98.39|97.09|98.37|97.07|2
1655723270000|2022-06-20 11:07:50|98.38|97.08|98.39|97.09|98.39|97.09|98.38|97.08|2
1655723280000|2022-06-20 11:08:00|98.37|97.07|98.41|97.11|98.41|97.11|98.37|97.07|6
1655723290000|2022-06-20 11:08:10|98.42|97.12|98.41|97.11|98.42|97.12|98.41|97.11|2
1655723300000|2022-06-20 11:08:20|98.4|97.1|98.4|97.1|98.4|97.1|98.4|97.1|1
1655723310000|2022-06-20 11:08:30|98.38|97.08|98.31|97.01|98.38|97.08|98.31|97.01|6
1655723320000|2022-06-20 11:08:40|98.3|97|98.29|96.99|98.3|97|98.28|96.98|4
1655723330000|2022-06-20 11:08:50|98.28|96.98|98.28|96.98|98.28|96.98|98.28|96.98|1
1655723340000|2022-06-20 11:09:00|98.29|96.99|98.29|96.99|98.29|96.99|98.28|96.98|3
1655723350000|2022-06-20 11:09:10|98.28|96.98|98.28|96.98|98.28|96.98|98.28|96.98|1
1655723360000|2022-06-20 11:09:20|98.29|96.99|98.28|96.98|98.29|96.99|98.28|96.98|4
1655723380000|2022-06-20 11:09:40|98.29|96.99|98.28|96.98|98.32|97.02|98.28|96.98|4
1655723390000|2022-06-20 11:09:50|98.29|96.99|98.28|96.98|98.29|96.99|98.28|96.98|4
1655723410000|2022-06-20 11:10:10|98.29|96.99|98.29|96.99|98.29|96.99|98.28|96.98|3
1655723420000|2022-06-20 11:10:20|98.34|97.04|98.37|97.07|98.37|97.07|98.34|97.04|4
1655723430000|2022-06-20 11:10:30|98.38|97.08|98.42|97.12|98.42|97.12|98.35|97.05|4
1655723440000|2022-06-20 11:10:40|98.38|97.08|98.4|97.1|98.4|97.1|98.36|97.06|8
1655723450000|2022-06-20 11:10:50|98.39|97.09|98.39|97.09|98.41|97.11|98.38|97.08|10
1655723460000|2022-06-20 11:11:00|98.4|97.1|98.4|97.1|98.41|97.11|98.38|97.08|12
1655723470000|2022-06-20 11:11:10|98.37|97.07|98.3|97|98.4|97.1|98.3|97|8
1655723480000|2022-06-20 11:11:20|98.29|96.99|98.28|96.98|98.29|96.99|98.28|96.98|2
1655723510000|2022-06-20 11:11:50|98.26|96.96|98.11|96.81|98.26|96.96|98.11|96.81|4
1655723520000|2022-06-20 11:12:00|98.09|96.79|98.1|96.8|98.11|96.81|98.08|96.78|5
1655723530000|2022-06-20 11:12:10|98.11|96.81|98.11|96.81|98.13|96.83|98.11|96.81|5
1655723540000|2022-06-20 11:12:20|98.1|96.8|98.09|96.79|98.16|96.86|98.09|96.79|11
1655723550000|2022-06-20 11:12:30|98.11|96.81|98.15|96.85|98.15|96.85|98.09|96.79|8
1655723560000|2022-06-20 11:12:40|98.14|96.84|98.18|96.88|98.21|96.91|98.14|96.84|8
1655723570000|2022-06-20 11:12:50|98.17|96.87|98.18|96.88|98.18|96.88|98.17|96.87|4
1655723580000|2022-06-20 11:13:00|98.16|96.86|98.2|96.9|98.2|96.9|98.16|96.86|4
1655723600000|2022-06-20 11:13:20|98.19|96.89|98.21|96.91|98.21|96.91|98.19|96.89|3
1655723610000|2022-06-20 11:13:30|98.24|96.94|98.19|96.89|98.24|96.94|98.19|96.89|5
1655723620000|2022-06-20 11:13:40|98.18|96.88|98.26|96.96|98.26|96.96|98.18|96.88|4
1655723630000|2022-06-20 11:13:50|98.28|96.98|98.28|96.98|98.28|96.98|98.28|96.98|1
1655723640000|2022-06-20 11:14:00|98.27|96.97|98.26|96.96|98.27|96.97|98.26|96.96|4
1655723650000|2022-06-20 11:14:10|98.27|96.97|98.26|96.96|98.27|96.97|98.25|96.95|3
1655723660000|2022-06-20 11:14:20|98.27|96.97|98.27|96.97|98.27|96.97|98.27|96.97|1
1655723670000|2022-06-20 11:14:30|98.3|97|98.22|96.92|98.3|97|98.22|96.92|14
1655723680000|2022-06-20 11:14:40|98.23|96.93|98.26|96.96|98.27|96.97|98.23|96.93|5
1655723690000|2022-06-20 11:14:50|98.24|96.94|98.27|96.97|98.27|96.97|98.24|96.94|6
1655723700000|2022-06-20 11:15:00|98.28|96.98|98.3|97|98.3|97|98.26|96.96|4
1655723710000|2022-06-20 11:15:10|98.29|96.99|98.33|97.03|98.33|97.03|98.29|96.99|2
1655723720000|2022-06-20 11:15:20|98.27|96.97|98.32|97.02|98.33|97.03|98.27|96.97|8
1655723730000|2022-06-20 11:15:30|98.35|97.05|98.36|97.06|98.36|97.06|98.34|97.04|6
1655723740000|2022-06-20 11:15:40|98.41|97.11|98.31|97.01|98.41|97.11|98.31|97.01|7
1655723750000|2022-06-20 11:15:50|98.32|97.02|98.32|97.02|98.32|97.02|98.32|97.02|1
1655723760000|2022-06-20 11:16:00|98.31|97.01|98.31|97.01|98.32|97.02|98.31|97.01|3
1655723770000|2022-06-20 11:16:10|98.3|97|98.29|96.99|98.3|97|98.29|96.99|4
1655723780000|2022-06-20 11:16:20|98.27|96.97|98.26|96.96|98.33|97.03|98.26|96.96|8
1655723790000|2022-06-20 11:16:30|98.25|96.95|98.17|96.87|98.25|96.95|98.17|96.87|8
1655723800000|2022-06-20 11:16:40|98.18|96.88|98.19|96.89|98.19|96.89|98.18|96.88|2
1655723820000|2022-06-20 11:17:00|98.17|96.87|98.19|96.89|98.19|96.89|98.17|96.87|2
1655723830000|2022-06-20 11:17:10|98.18|96.88|98.16|96.86|98.18|96.88|98.15|96.85|4
1655723850000|2022-06-20 11:17:30|98.18|96.88|98.18|96.88|98.18|96.88|98.18|96.88|1
1655723860000|2022-06-20 11:17:40|98.16|96.86|98.13|96.83|98.23|96.93|98.13|96.83|9
1655723870000|2022-06-20 11:17:50|98.16|96.86|98.08|96.78|98.16|96.86|98.07|96.77|9
1655723880000|2022-06-20 11:18:00|98.09|96.79|98.1|96.8|98.12|96.82|98.08|96.78|4
1655723890000|2022-06-20 11:18:10|98.09|96.79|98.07|96.77|98.09|96.79|98.06|96.76|6
1655723900000|2022-06-20 11:18:20|98.05|96.75|98.09|96.79|98.09|96.79|98.05|96.75|3
1655723920000|2022-06-20 11:18:40|98.13|96.83|98.13|96.83|98.13|96.83|98.13|96.83|1
1655723930000|2022-06-20 11:18:50|98.12|96.82|98.12|96.82|98.12|96.82|98.12|96.82|1
1655723940000|2022-06-20 11:19:00|98.13|96.83|98.11|96.81|98.13|96.83|98.11|96.81|3
1655723950000|2022-06-20 11:19:10|98.14|96.84|98.14|96.84|98.14|96.84|98.11|96.81|3
1655723960000|2022-06-20 11:19:20|98.12|96.82|98.1|96.8|98.12|96.82|98.06|96.76|13
1655723980000|2022-06-20 11:19:40|98.08|96.78|98.05|96.75|98.08|96.78|98.04|96.74|6
1655723990000|2022-06-20 11:19:50|98.04|96.74|98|96.7|98.04|96.74|97.99|96.69|6
1655724000000|2022-06-20 11:20:00|98.01|96.71|98|96.7|98.02|96.72|97.99|96.69|6
1655724010000|2022-06-20 11:20:10|98.01|96.71|98.01|96.71|98.01|96.71|97.99|96.69|5
1655724020000|2022-06-20 11:20:20|98|96.7|97.96|96.66|98|96.7|97.92|96.62|5
1655724030000|2022-06-20 11:20:30|97.93|96.63|97.91|96.61|97.93|96.63|97.88|96.58|11
1655724040000|2022-06-20 11:20:40|97.92|96.62|97.92|96.62|97.93|96.63|97.91|96.61|5
1655724050000|2022-06-20 11:20:50|97.91|96.61|97.91|96.61|97.94|96.64|97.89|96.59|8
1655724060000|2022-06-20 11:21:00|97.92|96.62|98.02|96.72|98.02|96.72|97.92|96.62|9
1655724070000|2022-06-20 11:21:10|98.01|96.71|98.01|96.71|98.02|96.72|98.01|96.71|3
1655724080000|2022-06-20 11:21:20|98|96.7|98|96.7|98|96.7|98|96.7|1
1655724090000|2022-06-20 11:21:30|98.01|96.71|98.04|96.74|98.04|96.74|98|96.7|7
1655724100000|2022-06-20 11:21:40|98.06|96.76|98.12|96.82|98.12|96.82|98.06|96.76|3
1655724110000|2022-06-20 11:21:50|98.1|96.8|98.02|96.72|98.1|96.8|97.99|96.69|12
1655724120000|2022-06-20 11:22:00|98.01|96.71|98.05|96.75|98.07|96.77|98|96.7|10
1655724130000|2022-06-20 11:22:10|98.04|96.74|98.13|96.83|98.13|96.83|98.04|96.74|9
1655724140000|2022-06-20 11:22:20|98.14|96.84|98.15|96.85|98.15|96.85|98.13|96.83|4
1655724150000|2022-06-20 11:22:30|98.14|96.84|98.2|96.9|98.21|96.91|98.14|96.84|10
1655724160000|2022-06-20 11:22:40|98.22|96.92|98.14|96.84|98.23|96.93|98.13|96.83|12
1655724170000|2022-06-20 11:22:50|98.16|96.86|98.15|96.85|98.16|96.86|98.13|96.83|7
1655724180000|2022-06-20 11:23:00|98.16|96.86|98.23|96.93|98.23|96.93|98.16|96.86|10
1655724190000|2022-06-20 11:23:10|98.24|96.94|98.24|96.94|98.26|96.96|98.24|96.94|6
1655724200000|2022-06-20 11:23:20|98.23|96.93|98.23|96.93|98.24|96.94|98.23|96.93|3
1655724210000|2022-06-20 11:23:30|98.19|96.89|98.23|96.93|98.23|96.93|98.17|96.87|11
1655724220000|2022-06-20 11:23:40|98.24|96.94|98.24|96.94|98.24|96.94|98.24|96.94|1
1655724230000|2022-06-20 11:23:50|98.27|96.97|98.27|96.97|98.28|96.98|98.27|96.97|3
1655724240000|2022-06-20 11:24:00|98.26|96.96|98.31|97.01|98.31|97.01|98.26|96.96|4
1655724260000|2022-06-20 11:24:20|98.29|96.99|98.3|97|98.31|97.01|98.29|96.99|6
1655724270000|2022-06-20 11:24:30|98.29|96.99|98.33|97.03|98.34|97.04|98.29|96.99|6
1655724280000|2022-06-20 11:24:40|98.32|97.02|98.32|97.02|98.33|97.03|98.32|97.02|5
1655724290000|2022-06-20 11:24:50|98.33|97.03|98.38|97.08|98.38|97.08|98.31|97.01|7
1655724300000|2022-06-20 11:25:00|98.39|97.09|98.35|97.05|98.4|97.1|98.35|97.05|7
1655724310000|2022-06-20 11:25:10|98.32|97.02|98.33|97.03|98.34|97.04|98.28|96.98|7
1655724320000|2022-06-20 11:25:20|98.3|97|98.31|97.01|98.34|97.04|98.3|97|7
1655724330000|2022-06-20 11:25:30|98.32|97.02|98.3|97|98.32|97.02|98.29|96.99|5
1655724360000|2022-06-20 11:26:00|98.29|96.99|98.33|97.03|98.33|97.03|98.29|96.99|7
1655724370000|2022-06-20 11:26:10|98.32|97.02|98.35|97.05|98.39|97.09|98.32|97.02|8
1655724380000|2022-06-20 11:26:20|98.38|97.08|98.39|97.09|98.39|97.09|98.37|97.07|4
1655724390000|2022-06-20 11:26:30|98.37|97.07|98.39|97.09|98.39|97.09|98.37|97.07|6
1655724400000|2022-06-20 11:26:40|98.41|97.11|98.4|97.1|98.42|97.12|98.4|97.1|3
1655724410000|2022-06-20 11:26:50|98.42|97.12|98.38|97.08|98.42|97.12|98.38|97.08|7
1655724420000|2022-06-20 11:27:00|98.36|97.06|98.39|97.09|98.39|97.09|98.35|97.05|7
1655724430000|2022-06-20 11:27:10|98.37|97.07|98.41|97.11|98.42|97.12|98.37|97.07|10
1655724440000|2022-06-20 11:27:20|98.39|97.09|98.41|97.11|98.41|97.11|98.39|97.09|2
1655724450000|2022-06-20 11:27:30|98.4|97.1|98.35|97.05|98.4|97.1|98.34|97.04|11
1655724460000|2022-06-20 11:27:40|98.34|97.04|98.32|97.02|98.34|97.04|98.32|97.02|2
1655724470000|2022-06-20 11:27:50|98.3|97|98.29|96.99|98.3|97|98.27|96.97|5
1655724480000|2022-06-20 11:28:00|98.27|96.97|98.33|97.03|98.34|97.04|98.27|96.97|8
1655724490000|2022-06-20 11:28:10|98.34|97.04|98.37|97.07|98.37|97.07|98.34|97.04|3
1655724500000|2022-06-20 11:28:20|98.36|97.06|98.37|97.07|98.37|97.07|98.36|97.06|2
1655724510000|2022-06-20 11:28:30|98.39|97.09|98.39|97.09|98.4|97.1|98.39|97.09|3
1655724520000|2022-06-20 11:28:40|98.37|97.07|98.37|97.07|98.37|97.07|98.34|97.04|4
1655724530000|2022-06-20 11:28:50|98.34|97.04|98.32|97.02|98.34|97.04|98.3|97|7
1655724540000|2022-06-20 11:29:00|98.33|97.03|98.37|97.07|98.37|97.07|98.33|97.03|5
1655724550000|2022-06-20 11:29:10|98.35|97.05|98.32|97.02|98.35|97.05|98.31|97.01|5
1655724560000|2022-06-20 11:29:20|98.34|97.04|98.32|97.02|98.36|97.06|98.32|97.02|7
1655724570000|2022-06-20 11:29:30|98.33|97.03|98.34|97.04|98.35|97.05|98.33|97.03|5
1655724580000|2022-06-20 11:29:40|98.33|97.03|98.34|97.04|98.34|97.04|98.33|97.03|2
1655724600000|2022-06-20 11:30:00|98.33|97.03|98.38|97.08|98.38|97.08|98.33|97.03|6
1655724610000|2022-06-20 11:30:10|98.39|97.09|98.41|97.11|98.43|97.13|98.39|97.09|6
1655724620000|2022-06-20 11:30:20|98.42|97.12|98.43|97.13|98.43|97.13|98.4|97.1|5
1655724630000|2022-06-20 11:30:30|98.41|97.11|98.33|97.03|98.44|97.14|98.33|97.03|15
1655724640000|2022-06-20 11:30:40|98.31|97.01|98.26|96.96|98.32|97.02|98.26|96.96|8
1655724650000|2022-06-20 11:30:50|98.25|96.95|98.2|96.9|98.28|96.98|98.2|96.9|9
1655724660000|2022-06-20 11:31:00|98.19|96.89|98.14|96.84|98.23|96.93|98.14|96.84|10
1655724670000|2022-06-20 11:31:10|98.13|96.83|98.1|96.8|98.13|96.83|98.09|96.79|5
1655724680000|2022-06-20 11:31:20|98.13|96.83|98.13|96.83|98.13|96.83|98.09|96.79|9
1655724690000|2022-06-20 11:31:30|98.12|96.82|98.12|96.82|98.12|96.82|98.12|96.82|1
1655724700000|2022-06-20 11:31:40|98.14|96.84|98.11|96.81|98.15|96.85|98.09|96.79|10
1655724710000|2022-06-20 11:31:50|98.13|96.83|98.1|96.8|98.13|96.83|98.09|96.79|4
1655724720000|2022-06-20 11:32:00|98.08|96.78|98.09|96.79|98.12|96.82|98.07|96.77|10
1655724730000|2022-06-20 11:32:10|98.08|96.78|98|96.7|98.08|96.78|97.98|96.68|11
1655724740000|2022-06-20 11:32:20|97.99|96.69|97.92|96.62|98|96.7|97.92|96.62|10
1655724750000|2022-06-20 11:32:30|97.96|96.66|97.98|96.68|97.98|96.68|97.91|96.61|8
1655724760000|2022-06-20 11:32:40|97.96|96.66|97.98|96.68|98.01|96.71|97.96|96.66|3
1655724770000|2022-06-20 11:32:50|97.96|96.66|97.98|96.68|97.98|96.68|97.96|96.66|6
1655724780000|2022-06-20 11:33:00|97.96|96.66|97.97|96.67|97.97|96.67|97.94|96.64|4
1655724790000|2022-06-20 11:33:10|97.96|96.66|98|96.7|98|96.7|97.96|96.66|7
1655724800000|2022-06-20 11:33:20|98.01|96.71|98|96.7|98.01|96.71|98|96.7|2
1655724810000|2022-06-20 11:33:30|97.99|96.69|98.02|96.72|98.02|96.72|97.99|96.69|5
1655724820000|2022-06-20 11:33:40|98.04|96.74|98.08|96.78|98.08|96.78|98.03|96.73|7
1655724830000|2022-06-20 11:33:50|98.07|96.77|98.06|96.76|98.07|96.77|98.06|96.76|2
1655724840000|2022-06-20 11:34:00|98.05|96.75|98.07|96.77|98.07|96.77|98.02|96.72|10
1655724850000|2022-06-20 11:34:10|98.08|96.78|98.09|96.79|98.09|96.79|98.08|96.78|2
1655724860000|2022-06-20 11:34:20|98.08|96.78|98.07|96.77|98.08|96.78|98.05|96.75|4
1655724870000|2022-06-20 11:34:30|98.05|96.75|98.06|96.76|98.06|96.76|98.03|96.73|4
1655724880000|2022-06-20 11:34:40|98.07|96.77|98.17|96.87|98.17|96.87|98.07|96.77|9
1655724890000|2022-06-20 11:34:50|98.16|96.86|98.16|96.86|98.16|96.86|98.16|96.86|1
1655724900000|2022-06-20 11:35:00|98.15|96.85|98.16|96.86|98.16|96.86|98.15|96.85|2
1655724910000|2022-06-20 11:35:10|98.15|96.85|98.11|96.81|98.15|96.85|98.11|96.81|4
1655724920000|2022-06-20 11:35:20|98.1|96.8|98.18|96.88|98.18|96.88|98.1|96.8|12
1655724930000|2022-06-20 11:35:30|98.17|96.87|98.15|96.85|98.17|96.87|98.15|96.85|3
1655724940000|2022-06-20 11:35:40|98.14|96.84|98.17|96.87|98.17|96.87|98.14|96.84|3
1655724950000|2022-06-20 11:35:50|98.16|96.86|98.14|96.84|98.16|96.86|98.14|96.84|2
1655724960000|2022-06-20 11:36:00|98.13|96.83|98.13|96.83|98.13|96.83|98.12|96.82|3
1655724970000|2022-06-20 11:36:10|98.14|96.84|98.19|96.89|98.19|96.89|98.14|96.84|4
1655724980000|2022-06-20 11:36:20|98.2|96.9|98.23|96.93|98.25|96.95|98.2|96.9|4
1655724990000|2022-06-20 11:36:30|98.24|96.94|98.31|97.01|98.31|97.01|98.24|96.94|5
1655725000000|2022-06-20 11:36:40|98.32|97.02|98.3|97|98.33|97.03|98.3|97|4
1655725010000|2022-06-20 11:36:50|98.33|97.03|98.31|97.01|98.33|97.03|98.3|97|3
1655725020000|2022-06-20 11:37:00|98.3|97|98.36|97.06|98.36|97.06|98.3|97|5
1655725030000|2022-06-20 11:37:10|98.35|97.05|98.39|97.09|98.39|97.09|98.35|97.05|5
1655725040000|2022-06-20 11:37:20|98.4|97.1|98.41|97.11|98.41|97.11|98.4|97.1|2
1655725050000|2022-06-20 11:37:30|98.42|97.12|98.46|97.16|98.47|97.17|98.42|97.12|6
1655725060000|2022-06-20 11:37:40|98.44|97.14|98.53|97.23|98.53|97.23|98.44|97.14|6
1655725070000|2022-06-20 11:37:50|98.54|97.24|98.53|97.23|98.57|97.27|98.52|97.22|11
1655725080000|2022-06-20 11:38:00|98.52|97.22|98.53|97.23|98.53|97.23|98.51|97.21|5
1655725090000|2022-06-20 11:38:10|98.54|97.24|98.54|97.24|98.54|97.24|98.53|97.23|3
1655725100000|2022-06-20 11:38:20|98.55|97.25|98.6|97.3|98.6|97.3|98.52|97.22|9
1655725110000|2022-06-20 11:38:30|98.61|97.31|98.49|97.19|98.61|97.31|98.49|97.19|5
1655725120000|2022-06-20 11:38:40|98.48|97.18|98.54|97.24|98.55|97.25|98.46|97.16|6
1655725130000|2022-06-20 11:38:50|98.53|97.23|98.6|97.3|98.64|97.34|98.53|97.23|10
1655725140000|2022-06-20 11:39:00|98.62|97.32|98.62|97.32|98.63|97.33|98.62|97.32|3
1655725150000|2022-06-20 11:39:10|98.63|97.33|98.6|97.3|98.63|97.33|98.6|97.3|5
1655725160000|2022-06-20 11:39:20|98.62|97.32|98.57|97.27|98.62|97.32|98.57|97.27|4
1655725170000|2022-06-20 11:39:30|98.58|97.28|98.59|97.29|98.59|97.29|98.58|97.28|2
1655725180000|2022-06-20 11:39:40|98.57|97.27|98.57|97.27|98.57|97.27|98.57|97.27|1
1655725190000|2022-06-20 11:39:50|98.59|97.29|98.62|97.32|98.62|97.32|98.59|97.29|3
1655725200000|2022-06-20 11:40:00|98.61|97.31|98.66|97.36|98.66|97.36|98.61|97.31|6
1655725220000|2022-06-20 11:40:20|98.64|97.34|98.65|97.35|98.65|97.35|98.64|97.34|2
1655725230000|2022-06-20 11:40:30|98.64|97.34|98.74|97.44|98.81|97.51|98.64|97.34|13
1655725240000|2022-06-20 11:40:40|98.73|97.43|98.73|97.43|98.73|97.43|98.73|97.43|1
1655725250000|2022-06-20 11:40:50|98.76|97.46|98.78|97.48|98.78|97.48|98.72|97.42|6
1655725260000|2022-06-20 11:41:00|98.79|97.49|98.82|97.52|98.83|97.53|98.79|97.49|8
1655725270000|2022-06-20 11:41:10|98.81|97.51|98.82|97.52|98.85|97.55|98.81|97.51|8
1655725280000|2022-06-20 11:41:20|98.79|97.49|98.78|97.48|98.81|97.51|98.78|97.48|6
1655725290000|2022-06-20 11:41:30|98.81|97.51|98.88|97.58|98.88|97.58|98.81|97.51|11
1655725300000|2022-06-20 11:41:40|98.87|97.57|98.89|97.59|98.9|97.6|98.87|97.57|9
1655725310000|2022-06-20 11:41:50|98.88|97.58|98.89|97.59|98.89|97.59|98.84|97.54|6
1655725320000|2022-06-20 11:42:00|98.92|97.62|98.84|97.54|98.92|97.62|98.84|97.54|7
1655725330000|2022-06-20 11:42:10|98.83|97.53|98.83|97.53|98.83|97.53|98.83|97.53|1
1655725350000|2022-06-20 11:42:30|98.86|97.56|98.86|97.56|98.86|97.56|98.86|97.56|1
1655725360000|2022-06-20 11:42:40|98.85|97.55|98.86|97.56|98.86|97.56|98.85|97.55|2
1655725370000|2022-06-20 11:42:50|98.88|97.58|98.89|97.59|98.89|97.59|98.88|97.58|2
1655725380000|2022-06-20 11:43:00|98.91|97.61|98.85|97.55|98.91|97.61|98.85|97.55|8
1655725390000|2022-06-20 11:43:10|98.87|97.57|98.87|97.57|98.87|97.57|98.87|97.57|1
1655725400000|2022-06-20 11:43:20|98.85|97.55|98.85|97.55|98.85|97.55|98.85|97.55|1
1655725410000|2022-06-20 11:43:30|98.84|97.54|98.83|97.53|98.84|97.54|98.83|97.53|2
1655725430000|2022-06-20 11:43:50|98.84|97.54|98.95|97.65|98.95|97.65|98.84|97.54|6
1655725440000|2022-06-20 11:44:00|98.96|97.66|98.92|97.62|98.97|97.67|98.92|97.62|9
1655725450000|2022-06-20 11:44:10|98.93|97.63|98.93|97.63|98.93|97.63|98.91|97.61|4
1655725460000|2022-06-20 11:44:20|98.91|97.61|98.9|97.6|98.91|97.61|98.9|97.6|2
1655725470000|2022-06-20 11:44:30|98.92|97.62|98.94|97.64|98.94|97.64|98.92|97.62|5
1655725480000|2022-06-20 11:44:40|98.96|97.66|98.94|97.64|98.96|97.66|98.92|97.62|11
1655725490000|2022-06-20 11:44:50|98.91|97.61|98.87|97.57|98.91|97.61|98.86|97.56|11
1655725500000|2022-06-20 11:45:00|98.92|97.62|98.89|97.59|98.95|97.65|98.89|97.59|12
1655725510000|2022-06-20 11:45:10|98.91|97.61|98.89|97.59|98.91|97.61|98.87|97.57|9
1655725520000|2022-06-20 11:45:20|98.87|97.57|98.82|97.52|98.88|97.58|98.82|97.52|12
1655725530000|2022-06-20 11:45:30|98.81|97.51|98.72|97.42|98.81|97.51|98.72|97.42|3
1655725550000|2022-06-20 11:45:50|98.71|97.41|98.71|97.41|98.74|97.44|98.71|97.41|5
1655725560000|2022-06-20 11:46:00|98.7|97.4|98.6|97.3|98.72|97.42|98.6|97.3|14
1655725570000|2022-06-20 11:46:10|98.61|97.31|98.51|97.21|98.61|97.31|98.51|97.21|7
1655725580000|2022-06-20 11:46:20|98.53|97.23|98.62|97.32|98.62|97.32|98.53|97.23|7
1655725590000|2022-06-20 11:46:30|98.65|97.35|98.75|97.45|98.77|97.47|98.65|97.35|14
1655725600000|2022-06-20 11:46:40|98.74|97.44|98.73|97.43|98.74|97.44|98.71|97.41|3
1655725620000|2022-06-20 11:47:00|98.7|97.4|98.83|97.53|98.83|97.53|98.7|97.4|10
1655725630000|2022-06-20 11:47:10|98.85|97.55|98.91|97.61|98.92|97.62|98.85|97.55|6
1655725640000|2022-06-20 11:47:20|98.9|97.6|98.93|97.63|98.93|97.63|98.9|97.6|7
1655725650000|2022-06-20 11:47:30|98.92|97.62|98.92|97.62|98.92|97.62|98.9|97.6|3
1655725660000|2022-06-20 11:47:40|98.93|97.63|99.03|97.73|99.03|97.73|98.93|97.63|9
1655725670000|2022-06-20 11:47:50|99.01|97.71|98.99|97.69|99.01|97.71|98.99|97.69|5
1655725680000|2022-06-20 11:48:00|98.96|97.66|99|97.7|99|97.7|98.96|97.66|5
1655725690000|2022-06-20 11:48:10|98.99|97.69|98.93|97.63|99.03|97.73|98.93|97.63|8
1655725700000|2022-06-20 11:48:20|98.92|97.62|98.93|97.63|98.93|97.63|98.92|97.62|2
1655725710000|2022-06-20 11:48:30|98.92|97.62|98.97|97.67|98.97|97.67|98.92|97.62|5
1655725720000|2022-06-20 11:48:40|98.98|97.68|99.02|97.72|99.06|97.76|98.98|97.68|16
1655725730000|2022-06-20 11:48:50|99.01|97.71|98.92|97.62|99.01|97.71|98.92|97.62|9
1655725740000|2022-06-20 11:49:00|98.89|97.59|98.91|97.61|98.91|97.61|98.89|97.59|2
1655725750000|2022-06-20 11:49:10|98.94|97.64|98.95|97.65|98.97|97.67|98.94|97.64|5
1655725770000|2022-06-20 11:49:30|98.96|97.66|99|97.7|99|97.7|98.95|97.65|5
1655725780000|2022-06-20 11:49:40|99.01|97.71|99.09|97.79|99.09|97.79|99|97.7|10
1655725790000|2022-06-20 11:49:50|99.07|97.77|99.02|97.72|99.07|97.77|99.02|97.72|10
1655725800000|2022-06-20 11:50:00|99.01|97.71|98.99|97.69|99.04|97.74|98.98|97.68|9
1655725810000|2022-06-20 11:50:10|98.97|97.67|99.02|97.72|99.02|97.72|98.97|97.67|6
1655725820000|2022-06-20 11:50:20|99.01|97.71|99.01|97.71|99.02|97.72|99|97.7|9
1655725830000|2022-06-20 11:50:30|99.03|97.73|99.09|97.79|99.09|97.79|99|97.7|10
1655725840000|2022-06-20 11:50:40|99.08|97.78|99.06|97.76|99.08|97.78|99.05|97.75|5
1655725850000|2022-06-20 11:50:50|99.08|97.78|99.07|97.77|99.11|97.81|99.06|97.76|6
1655725860000|2022-06-20 11:51:00|99.05|97.75|99.15|97.85|99.15|97.85|99.03|97.73|11
1655725870000|2022-06-20 11:51:10|99.13|97.83|99.04|97.74|99.15|97.85|99.03|97.73|15
1655725880000|2022-06-20 11:51:20|99.03|97.73|98.95|97.65|99.05|97.75|98.95|97.65|12
1655725890000|2022-06-20 11:51:30|98.96|97.66|98.93|97.63|98.96|97.66|98.93|97.63|4
1655725920000|2022-06-20 11:52:00|98.94|97.64|98.93|97.63|98.94|97.64|98.93|97.63|2
1655725930000|2022-06-20 11:52:10|98.94|97.64|98.93|97.63|98.94|97.64|98.93|97.63|2
1655725960000|2022-06-20 11:52:40|98.94|97.64|98.88|97.58|98.94|97.64|98.88|97.58|5
1655726040000|2022-06-20 11:54:00|98.77|97.47|98.76|97.46|98.77|97.47|98.68|97.38|12
1655726050000|2022-06-20 11:54:10|98.78|97.48|98.76|97.46|98.78|97.48|98.74|97.44|9
1655726060000|2022-06-20 11:54:20|98.75|97.45|98.76|97.46|98.76|97.46|98.75|97.45|4
1655726070000|2022-06-20 11:54:30|98.77|97.47|98.84|97.54|98.86|97.56|98.77|97.47|9
1655726080000|2022-06-20 11:54:40|98.83|97.53|98.83|97.53|98.84|97.54|98.82|97.52|5
1655726090000|2022-06-20 11:54:50|98.82|97.52|98.75|97.45|98.82|97.52|98.74|97.44|8
1655726100000|2022-06-20 11:55:00|98.74|97.44|98.75|97.45|98.75|97.45|98.74|97.44|2
1655726110000|2022-06-20 11:55:10|98.73|97.43|98.8|97.5|98.81|97.51|98.73|97.43|8
1655726130000|2022-06-20 11:55:30|98.76|97.46|98.81|97.51|98.81|97.51|98.76|97.46|2
1655726150000|2022-06-20 11:55:50|98.76|97.46|98.83|97.53|98.84|97.54|98.76|97.46|11
1655726160000|2022-06-20 11:56:00|98.82|97.52|98.73|97.43|98.83|97.53|98.72|97.42|10
1655726170000|2022-06-20 11:56:10|98.72|97.42|98.65|97.35|98.74|97.44|98.65|97.35|9
1655726180000|2022-06-20 11:56:20|98.7|97.4|98.57|97.27|98.71|97.41|98.56|97.26|12
1655726190000|2022-06-20 11:56:30|98.55|97.25|98.55|97.25|98.56|97.26|98.55|97.25|3
1655726200000|2022-06-20 11:56:40|98.54|97.24|98.52|97.22|98.54|97.24|98.49|97.19|10
1655726210000|2022-06-20 11:56:50|98.51|97.21|98.51|97.21|98.54|97.24|98.51|97.21|16
1655726220000|2022-06-20 11:57:00|98.5|97.2|98.57|97.27|98.57|97.27|98.49|97.19|8
1655726230000|2022-06-20 11:57:10|98.58|97.28|98.57|97.27|98.63|97.33|98.56|97.26|14
1655726240000|2022-06-20 11:57:20|98.55|97.25|98.52|97.22|98.55|97.25|98.52|97.22|3
1655726250000|2022-06-20 11:57:30|98.53|97.23|98.53|97.23|98.54|97.24|98.51|97.21|7
1655726260000|2022-06-20 11:57:40|98.52|97.22|98.47|97.17|98.52|97.22|98.45|97.15|5
1655726270000|2022-06-20 11:57:50|98.46|97.16|98.48|97.18|98.5|97.2|98.46|97.16|12
1655726280000|2022-06-20 11:58:00|98.46|97.16|98.53|97.23|98.54|97.24|98.46|97.16|9
1655726290000|2022-06-20 11:58:10|98.54|97.24|98.54|97.24|98.59|97.29|98.51|97.21|12
1655726300000|2022-06-20 11:58:20|98.53|97.23|98.51|97.21|98.53|97.23|98.51|97.21|3
1655726310000|2022-06-20 11:58:30|98.5|97.2|98.51|97.21|98.51|97.21|98.5|97.2|2
1655726320000|2022-06-20 11:58:40|98.5|97.2|98.5|97.2|98.51|97.21|98.49|97.19|4
1655726340000|2022-06-20 11:59:00|98.48|97.18|98.55|97.25|98.55|97.25|98.48|97.18|9
1655726350000|2022-06-20 11:59:10|98.56|97.26|98.57|97.27|98.58|97.28|98.54|97.24|7
1655726360000|2022-06-20 11:59:20|98.55|97.25|98.55|97.25|98.55|97.25|98.54|97.24|3
1655726380000|2022-06-20 11:59:40|98.54|97.24|98.52|97.22|98.54|97.24|98.5|97.2|4
1655726390000|2022-06-20 11:59:50|98.51|97.21|98.51|97.21|98.51|97.21|98.51|97.21|1
1655726400000|2022-06-20 12:00:00|98.5|97.2|98.58|97.28|98.58|97.28|98.5|97.2|7
1655726410000|2022-06-20 12:00:10|98.59|97.29|98.51|97.21|98.59|97.29|98.51|97.21|13
1655726420000|2022-06-20 12:00:20|98.52|97.22|98.51|97.21|98.55|97.25|98.51|97.21|8
1655726430000|2022-06-20 12:00:30|98.54|97.24|98.53|97.23|98.54|97.24|98.49|97.19|6
1655726440000|2022-06-20 12:00:40|98.52|97.22|98.54|97.24|98.54|97.24|98.52|97.22|3
1655726450000|2022-06-20 12:00:50|98.55|97.25|98.55|97.25|98.57|97.27|98.55|97.25|3
1655726460000|2022-06-20 12:01:00|98.54|97.24|98.54|97.24|98.54|97.24|98.54|97.24|1
1655726470000|2022-06-20 12:01:10|98.52|97.22|98.41|97.11|98.53|97.23|98.4|97.1|11
1655726480000|2022-06-20 12:01:20|98.4|97.1|98.35|97.05|98.4|97.1|98.35|97.05|7
1655726490000|2022-06-20 12:01:30|98.31|97.01|98.25|96.95|98.31|97.01|98.25|96.95|7
1655726500000|2022-06-20 12:01:40|98.26|96.96|98.26|96.96|98.28|96.98|98.25|96.95|6
1655726510000|2022-06-20 12:01:50|98.28|96.98|98.26|96.96|98.29|96.99|98.26|96.96|5
1655726520000|2022-06-20 12:02:00|98.25|96.95|98.25|96.95|98.29|96.99|98.23|96.93|15
1655726530000|2022-06-20 12:02:10|98.23|96.93|98.17|96.87|98.24|96.94|98.17|96.87|15
1655726540000|2022-06-20 12:02:20|98.16|96.86|97.93|96.63|98.16|96.86|97.93|96.63|19
1655726550000|2022-06-20 12:02:30|97.91|96.61|98.03|96.73|98.03|96.73|97.91|96.61|14
1655726560000|2022-06-20 12:02:40|98.02|96.72|97.92|96.62|98.02|96.72|97.92|96.62|12
1655726570000|2022-06-20 12:02:50|97.87|96.57|97.93|96.63|97.93|96.63|97.75|96.45|20
1655726580000|2022-06-20 12:03:00|97.95|96.65|97.92|96.62|97.97|96.67|97.92|96.62|13
1655726590000|2022-06-20 12:03:10|97.89|96.59|97.93|96.63|97.95|96.65|97.89|96.59|8
1655726600000|2022-06-20 12:03:20|97.94|96.64|97.95|96.65|97.95|96.65|97.93|96.63|3
1655726610000|2022-06-20 12:03:30|97.99|96.69|98|96.7|98.04|96.74|97.95|96.65|8
1655726620000|2022-06-20 12:03:40|98.02|96.72|97.98|96.68|98.02|96.72|97.98|96.68|5
1655726630000|2022-06-20 12:03:50|98.02|96.72|97.97|96.67|98.02|96.72|97.96|96.66|4
1655726640000|2022-06-20 12:04:00|97.96|96.66|98.02|96.72|98.02|96.72|97.96|96.66|4
1655726650000|2022-06-20 12:04:10|98.01|96.71|98.17|96.87|98.17|96.87|97.99|96.69|10
1655726660000|2022-06-20 12:04:20|98.16|96.86|98.15|96.85|98.17|96.87|98.14|96.84|6
1655726670000|2022-06-20 12:04:30|98.14|96.84|98.17|96.87|98.17|96.87|98.14|96.84|6
1655726680000|2022-06-20 12:04:40|98.16|96.86|98.16|96.86|98.22|96.92|98.15|96.85|9
1655726690000|2022-06-20 12:04:50|98.15|96.85|98.05|96.75|98.15|96.85|98.04|96.74|14
1655726700000|2022-06-20 12:05:00|98.08|96.78|98.13|96.83|98.13|96.83|98.08|96.78|4
1655726710000|2022-06-20 12:05:10|98.12|96.82|98.11|96.81|98.12|96.82|98.09|96.79|4
1655726720000|2022-06-20 12:05:20|98.1|96.8|98.02|96.72|98.11|96.81|98.02|96.72|9
1655726730000|2022-06-20 12:05:30|98.01|96.71|98|96.7|98.04|96.74|97.99|96.69|9
1655726740000|2022-06-20 12:05:40|97.99|96.69|97.99|96.69|98|96.7|97.98|96.68|5
1655726750000|2022-06-20 12:05:50|98|96.7|97.99|96.69|98|96.7|97.98|96.68|4
1655726760000|2022-06-20 12:06:00|97.98|96.68|97.9|96.6|97.98|96.68|97.9|96.6|8
1655726770000|2022-06-20 12:06:10|97.93|96.63|97.94|96.64|97.95|96.65|97.89|96.59|7
1655726780000|2022-06-20 12:06:20|97.97|96.67|97.92|96.62|97.97|96.67|97.9|96.6|7
1655726790000|2022-06-20 12:06:30|97.9|96.6|97.84|96.54|97.91|96.61|97.84|96.54|6
1655726800000|2022-06-20 12:06:40|97.8|96.5|97.81|96.51|97.83|96.53|97.79|96.49|5
1655726810000|2022-06-20 12:06:50|97.79|96.49|97.89|96.59|97.89|96.59|97.79|96.49|15
1655726820000|2022-06-20 12:07:00|97.88|96.58|97.89|96.59|97.89|96.59|97.86|96.56|5
1655726830000|2022-06-20 12:07:10|97.87|96.57|97.89|96.59|97.89|96.59|97.87|96.57|2
1655726840000|2022-06-20 12:07:20|97.87|96.57|97.89|96.59|97.89|96.59|97.86|96.56|5
1655726850000|2022-06-20 12:07:30|97.9|96.6|97.89|96.59|97.92|96.62|97.86|96.56|7
1655726860000|2022-06-20 12:07:40|97.86|96.56|97.83|96.53|97.92|96.62|97.83|96.53|4
1655726870000|2022-06-20 12:07:50|97.87|96.57|97.87|96.57|97.87|96.57|97.87|96.57|1
1655726880000|2022-06-20 12:08:00|97.84|96.54|97.84|96.54|97.89|96.59|97.82|96.52|9
1655726890000|2022-06-20 12:08:10|97.83|96.53|97.84|96.54|97.84|96.54|97.8|96.5|12
1655726900000|2022-06-20 12:08:20|97.78|96.48|97.8|96.5|97.82|96.52|97.74|96.44|14
1655726910000|2022-06-20 12:08:30|97.75|96.45|97.74|96.44|97.8|96.5|97.73|96.43|8
1655726920000|2022-06-20 12:08:40|97.73|96.43|97.8|96.5|97.8|96.5|97.73|96.43|8
1655726930000|2022-06-20 12:08:50|97.77|96.47|97.82|96.52|97.85|96.55|97.77|96.47|13
1655726940000|2022-06-20 12:09:00|97.81|96.51|97.85|96.55|97.88|96.58|97.8|96.5|8
1655726950000|2022-06-20 12:09:10|97.88|96.58|97.89|96.59|97.89|96.59|97.87|96.57|5
1655726960000|2022-06-20 12:09:20|97.87|96.57|97.89|96.59|97.89|96.59|97.87|96.57|2
1655726980000|2022-06-20 12:09:40|97.88|96.58|97.89|96.59|97.89|96.59|97.87|96.57|4
1655726990000|2022-06-20 12:09:50|97.9|96.6|97.9|96.6|97.9|96.6|97.9|96.6|1
1655727000000|2022-06-20 12:10:00|97.88|96.58|97.87|96.57|97.9|96.6|97.81|96.51|9
1655727010000|2022-06-20 12:10:10|97.85|96.55|97.89|96.59|97.89|96.59|97.85|96.55|4
1655727020000|2022-06-20 12:10:20|97.87|96.57|97.82|96.52|97.89|96.59|97.82|96.52|7
1655727030000|2022-06-20 12:10:30|97.83|96.53|97.84|96.54|97.85|96.55|97.83|96.53|4
1655727040000|2022-06-20 12:10:40|97.85|96.55|97.85|96.55|97.86|96.56|97.85|96.55|3
1655727050000|2022-06-20 12:10:50|97.84|96.54|97.86|96.56|97.87|96.57|97.83|96.53|6
1655727060000|2022-06-20 12:11:00|97.84|96.54|97.85|96.55|97.86|96.56|97.83|96.53|6
1655727070000|2022-06-20 12:11:10|97.84|96.54|97.84|96.54|97.87|96.57|97.8|96.5|10
1655727080000|2022-06-20 12:11:20|97.83|96.53|97.81|96.51|97.83|96.53|97.81|96.51|2
1655727090000|2022-06-20 12:11:30|97.83|96.53|97.86|96.56|97.86|96.56|97.82|96.52|5
1655727110000|2022-06-20 12:11:50|97.85|96.55|97.85|96.55|97.85|96.55|97.85|96.55|1
1655727120000|2022-06-20 12:12:00|97.86|96.56|97.88|96.58|97.88|96.58|97.86|96.56|4
1655727130000|2022-06-20 12:12:10|97.89|96.59|97.89|96.59|97.89|96.59|97.87|96.57|3
1655727140000|2022-06-20 12:12:20|97.88|96.58|97.81|96.51|97.88|96.58|97.81|96.51|9
1655727150000|2022-06-20 12:12:30|97.83|96.53|97.84|96.54|97.86|96.56|97.82|96.52|8
1655727160000|2022-06-20 12:12:40|97.85|96.55|97.87|96.57|97.88|96.58|97.85|96.55|3
1655727180000|2022-06-20 12:13:00|97.89|96.59|97.89|96.59|97.89|96.59|97.87|96.57|3
1655727190000|2022-06-20 12:13:10|97.92|96.62|97.97|96.67|97.97|96.67|97.89|96.59|6
1655727200000|2022-06-20 12:13:20|97.99|96.69|97.99|96.69|97.99|96.69|97.97|96.67|5
1655727210000|2022-06-20 12:13:30|97.98|96.68|97.95|96.65|97.98|96.68|97.95|96.65|9
1655727220000|2022-06-20 12:13:40|97.93|96.63|97.91|96.61|97.94|96.64|97.89|96.59|8
1655727230000|2022-06-20 12:13:50|97.92|96.62|97.99|96.69|97.99|96.69|97.92|96.62|6
1655727240000|2022-06-20 12:14:00|98|96.7|98.01|96.71|98.02|96.72|97.99|96.69|8
1655727250000|2022-06-20 12:14:10|97.99|96.69|97.98|96.68|97.99|96.69|97.94|96.64|9
1655727260000|2022-06-20 12:14:20|97.97|96.67|97.94|96.64|98.02|96.72|97.93|96.63|12
1655727270000|2022-06-20 12:14:30|97.93|96.63|97.89|96.59|97.93|96.63|97.89|96.59|8
1655727280000|2022-06-20 12:14:40|97.9|96.6|97.9|96.6|97.9|96.6|97.88|96.58|3
1655727290000|2022-06-20 12:14:50|97.91|96.61|97.89|96.59|97.91|96.61|97.89|96.59|3
1655727300000|2022-06-20 12:15:00|97.88|96.58|97.91|96.61|97.92|96.62|97.86|96.56|10
1655727310000|2022-06-20 12:15:10|97.88|96.58|97.86|96.56|97.89|96.59|97.84|96.54|7
1655727320000|2022-06-20 12:15:20|97.84|96.54|97.82|96.52|97.85|96.55|97.8|96.5|10
1655727330000|2022-06-20 12:15:30|97.79|96.49|97.59|96.29|97.79|96.49|97.58|96.28|12
1655727340000|2022-06-20 12:15:40|97.58|96.28|97.58|96.28|97.58|96.28|97.58|96.28|1
1655727350000|2022-06-20 12:15:50|97.57|96.27|97.6|96.3|97.6|96.3|97.57|96.27|4
1655727360000|2022-06-20 12:16:00|97.61|96.31|97.39|96.09|97.63|96.33|97.39|96.09|15
1655727370000|2022-06-20 12:16:10|97.35|96.05|97.33|96.03|97.36|96.06|97.33|96.03|10
1655727380000|2022-06-20 12:16:20|97.34|96.04|97.38|96.08|97.39|96.09|97.34|96.04|8
1655727390000|2022-06-20 12:16:30|97.37|96.07|97.37|96.07|97.39|96.09|97.37|96.07|7
1655727400000|2022-06-20 12:16:40|97.38|96.08|97.38|96.08|97.4|96.1|97.38|96.08|7
1655727410000|2022-06-20 12:16:50|97.37|96.07|97.3|96|97.37|96.07|97.28|95.98|13
1655727420000|2022-06-20 12:17:00|97.31|96.01|97.31|96.01|97.31|96.01|97.26|95.96|8
1655727430000|2022-06-20 12:17:10|97.34|96.04|97.37|96.07|97.38|96.08|97.33|96.03|6
1655727440000|2022-06-20 12:17:20|97.36|96.06|97.34|96.04|97.36|96.06|97.34|96.04|5
1655727450000|2022-06-20 12:17:30|97.32|96.02|97.31|96.01|97.32|96.02|97.3|96|3
1655727460000|2022-06-20 12:17:40|97.3|96|97.28|95.98|97.3|96|97.18|95.88|14
1655727470000|2022-06-20 12:17:50|97.29|95.99|97.29|95.99|97.3|96|97.26|95.96|8
1655727480000|2022-06-20 12:18:00|97.31|96.01|97.39|96.09|97.39|96.09|97.3|96|8
1655727490000|2022-06-20 12:18:10|97.41|96.11|97.5|96.2|97.5|96.2|97.41|96.11|5
1655727510000|2022-06-20 12:18:30|97.51|96.21|97.53|96.23|97.58|96.28|97.51|96.21|6
1655727520000|2022-06-20 12:18:40|97.54|96.24|97.54|96.24|97.54|96.24|97.54|96.24|1
1655727530000|2022-06-20 12:18:50|97.53|96.23|97.56|96.26|97.56|96.26|97.53|96.23|3
1655727540000|2022-06-20 12:19:00|97.55|96.25|97.54|96.24|97.55|96.25|97.52|96.22|5
1655727550000|2022-06-20 12:19:10|97.53|96.23|97.53|96.23|97.53|96.23|97.52|96.22|3
1655727560000|2022-06-20 12:19:20|97.52|96.22|97.53|96.23|97.54|96.24|97.52|96.22|4
1655727570000|2022-06-20 12:19:30|97.52|96.22|97.5|96.2|97.54|96.24|97.5|96.2|7
1655727580000|2022-06-20 12:19:40|97.48|96.18|97.47|96.17|97.48|96.18|97.47|96.17|2
1655727590000|2022-06-20 12:19:50|97.48|96.18|97.49|96.19|97.49|96.19|97.48|96.18|2
1655727600000|2022-06-20 12:20:00|97.48|96.18|97.48|96.18|97.48|96.18|97.48|96.18|1
1655727610000|2022-06-20 12:20:10|97.47|96.17|97.46|96.16|97.47|96.17|97.46|96.16|2
1655727620000|2022-06-20 12:20:20|97.43|96.13|97.43|96.13|97.43|96.13|97.42|96.12|3
1655727630000|2022-06-20 12:20:30|97.44|96.14|97.48|96.18|97.5|96.2|97.44|96.14|6
1655727640000|2022-06-20 12:20:40|97.49|96.19|97.53|96.23|97.53|96.23|97.49|96.19|5
1655727660000|2022-06-20 12:21:00|97.52|96.22|97.51|96.21|97.52|96.22|97.5|96.2|5
1655727670000|2022-06-20 12:21:10|97.48|96.18|97.51|96.21|97.51|96.21|97.45|96.15|9
1655727680000|2022-06-20 12:21:20|97.5|96.2|97.52|96.22|97.52|96.22|97.5|96.2|3
1655727700000|2022-06-20 12:21:40|97.51|96.21|97.54|96.24|97.54|96.24|97.51|96.21|3
1655727710000|2022-06-20 12:21:50|97.53|96.23|97.49|96.19|97.53|96.23|97.49|96.19|5
1655727720000|2022-06-20 12:22:00|97.51|96.21|97.53|96.23|97.53|96.23|97.51|96.21|3
1655727740000|2022-06-20 12:22:20|97.52|96.22|97.51|96.21|97.52|96.22|97.5|96.2|3
1655727750000|2022-06-20 12:22:30|97.49|96.19|97.5|96.2|97.51|96.21|97.45|96.15|7
1655727760000|2022-06-20 12:22:40|97.55|96.25|97.52|96.22|97.55|96.25|97.5|96.2|5
1655727770000|2022-06-20 12:22:50|97.53|96.23|97.53|96.23|97.53|96.23|97.53|96.23|1
1655727780000|2022-06-20 12:23:00|97.61|96.31|97.92|96.62|97.92|96.62|97.61|96.31|6
1655727790000|2022-06-20 12:23:10|97.88|96.58|97.86|96.56|97.88|96.58|97.82|96.52|11
1655727800000|2022-06-20 12:23:20|97.85|96.55|97.76|96.46|97.9|96.6|97.76|96.46|10
1655727820000|2022-06-20 12:23:40|97.74|96.44|97.61|96.31|97.74|96.44|97.61|96.31|7
1655727860000|2022-06-20 12:24:20|97.62|96.32|97.62|96.32|97.62|96.32|97.62|96.32|1
1655727870000|2022-06-20 12:24:30|97.63|96.33|97.66|96.36|97.66|96.36|97.63|96.33|3
1655727880000|2022-06-20 12:24:40|97.68|96.38|97.8|96.5|97.8|96.5|97.67|96.37|9
1655727890000|2022-06-20 12:24:50|97.77|96.47|97.83|96.53|97.83|96.53|97.77|96.47|4
1655727900000|2022-06-20 12:25:00|97.82|96.52|97.82|96.52|97.84|96.54|97.82|96.52|6
1655727910000|2022-06-20 12:25:10|97.77|96.47|97.85|96.55|97.87|96.57|97.75|96.45|11
1655727920000|2022-06-20 12:25:20|97.84|96.54|97.84|96.54|97.88|96.58|97.84|96.54|8
1655727930000|2022-06-20 12:25:30|97.83|96.53|97.82|96.52|97.85|96.55|97.79|96.49|9
1655727940000|2022-06-20 12:25:40|97.77|96.47|97.52|96.22|97.81|96.51|97.48|96.18|21
1655727950000|2022-06-20 12:25:50|97.53|96.23|97.55|96.25|97.57|96.27|97.51|96.21|10
1655727960000|2022-06-20 12:26:00|97.56|96.26|97.48|96.18|97.56|96.26|97.45|96.15|14
1655727970000|2022-06-20 12:26:10|97.44|96.14|97.44|96.14|97.45|96.15|97.42|96.12|9
1655727980000|2022-06-20 12:26:20|97.43|96.13|97.39|96.09|97.44|96.14|97.38|96.08|10
1655727990000|2022-06-20 12:26:30|97.38|96.08|97.36|96.06|97.43|96.13|97.36|96.06|7
1655728000000|2022-06-20 12:26:40|97.32|96.02|97.34|96.04|97.34|96.04|97.32|96.02|3
1655728010000|2022-06-20 12:26:50|97.35|96.05|97.28|95.98|97.35|96.05|97.28|95.98|9
1655728020000|2022-06-20 12:27:00|97.27|95.97|97.24|95.94|97.27|95.97|97.24|95.94|3
1655728030000|2022-06-20 12:27:10|97.23|95.93|97.24|95.94|97.24|95.94|97.22|95.92|6
1655728040000|2022-06-20 12:27:20|97.23|95.93|97.22|95.92|97.24|95.94|97.22|95.92|7
1655728050000|2022-06-20 12:27:30|97.2|95.9|97.21|95.91|97.22|95.92|97.2|95.9|7
1655728060000|2022-06-20 12:27:40|97.19|95.89|97.18|95.88|97.19|95.89|97.18|95.88|6
1655728070000|2022-06-20 12:27:50|97.17|95.87|97.18|95.88|97.18|95.88|97.16|95.86|4
1655728080000|2022-06-20 12:28:00|97.17|95.87|97.22|95.92|97.25|95.95|97.17|95.87|7
1655728090000|2022-06-20 12:28:10|97.21|95.91|97.24|95.94|97.24|95.94|97.21|95.91|4
1655728100000|2022-06-20 12:28:20|97.23|95.93|97.23|95.93|97.23|95.93|97.22|95.92|3
1655728110000|2022-06-20 12:28:30|97.24|95.94|97.19|95.89|97.25|95.95|97.19|95.89|9
1655728120000|2022-06-20 12:28:40|97.18|95.88|97.17|95.87|97.18|95.88|97.16|95.86|4
1655728130000|2022-06-20 12:28:50|97.18|95.88|97.12|95.82|97.19|95.89|97.12|95.82|8
1655728140000|2022-06-20 12:29:00|97.11|95.81|97.01|95.71|97.11|95.81|97|95.7|14
1655728150000|2022-06-20 12:29:10|97.02|95.72|96.92|95.62|97.04|95.74|96.91|95.61|15
1655728160000|2022-06-20 12:29:20|96.91|95.61|96.92|95.62|96.98|95.68|96.91|95.61|15
1655728170000|2022-06-20 12:29:30|96.93|95.63|96.94|95.64|96.94|95.64|96.91|95.61|8
1655728180000|2022-06-20 12:29:40|96.93|95.63|96.97|95.67|96.97|95.67|96.93|95.63|6
1655728190000|2022-06-20 12:29:50|96.96|95.66|96.96|95.66|96.96|95.66|96.93|95.63|5
1655728200000|2022-06-20 12:30:00|96.95|95.65|96.88|95.58|97|95.7|96.88|95.58|8
1655728210000|2022-06-20 12:30:10|96.89|95.59|96.94|95.64|96.95|95.65|96.87|95.57|12
1655728220000|2022-06-20 12:30:20|96.95|95.65|97.15|95.85|97.18|95.88|96.95|95.65|20
1655728230000|2022-06-20 12:30:30|97.17|95.87|97.27|95.97|97.29|95.99|97.17|95.87|8
1655728240000|2022-06-20 12:30:40|97.26|95.96|97.25|95.95|97.26|95.96|97.24|95.94|4
1655728250000|2022-06-20 12:30:50|97.26|95.96|97.24|95.94|97.29|95.99|97.24|95.94|6
1655728260000|2022-06-20 12:31:00|97.23|95.93|97.25|95.95|97.25|95.95|97.21|95.91|8
1655728270000|2022-06-20 12:31:10|97.26|95.96|97.27|95.97|97.33|96.03|97.26|95.96|13
1655728280000|2022-06-20 12:31:20|97.26|95.96|97.33|96.03|97.33|96.03|97.26|95.96|8
1655728290000|2022-06-20 12:31:30|97.34|96.04|97.38|96.08|97.38|96.08|97.34|96.04|5
1655728300000|2022-06-20 12:31:40|97.37|96.07|97.38|96.08|97.38|96.08|97.37|96.07|2
1655728310000|2022-06-20 12:31:50|97.39|96.09|97.36|96.06|97.39|96.09|97.35|96.05|8
1655728320000|2022-06-20 12:32:00|97.38|96.08|97.39|96.09|97.4|96.1|97.38|96.08|3
1655728330000|2022-06-20 12:32:10|97.38|96.08|97.41|96.11|97.44|96.14|97.38|96.08|6
1655728340000|2022-06-20 12:32:20|97.4|96.1|97.36|96.06|97.4|96.1|97.36|96.06|5
1655728350000|2022-06-20 12:32:30|97.37|96.07|97.46|96.16|97.48|96.18|97.37|96.07|9
1655728360000|2022-06-20 12:32:40|97.45|96.15|97.36|96.06|97.45|96.15|97.36|96.06|7
1655728370000|2022-06-20 12:32:50|97.35|96.05|97.35|96.05|97.35|96.05|97.35|96.05|1
1655728390000|2022-06-20 12:33:10|97.37|96.07|97.4|96.1|97.49|96.19|97.37|96.07|9
1655728400000|2022-06-20 12:33:20|97.37|96.07|97.25|95.95|97.37|96.07|97.25|95.95|10
1655728410000|2022-06-20 12:33:30|97.23|95.93|97.2|95.9|97.23|95.93|97.2|95.9|5
1655728420000|2022-06-20 12:33:40|97.19|95.89|97.18|95.88|97.22|95.92|97.18|95.88|6
1655728430000|2022-06-20 12:33:50|97.15|95.85|97.08|95.78|97.15|95.85|97.08|95.78|14
1655728440000|2022-06-20 12:34:00|97.09|95.79|97.18|95.88|97.18|95.88|97.08|95.78|11
1655728450000|2022-06-20 12:34:10|97.19|95.89|97.12|95.82|97.19|95.89|97.12|95.82|11
1655728460000|2022-06-20 12:34:20|97.1|95.8|97|95.7|97.11|95.81|96.99|95.69|15
1655728470000|2022-06-20 12:34:30|96.99|95.69|97.06|95.76|97.12|95.82|96.99|95.69|19
1655728480000|2022-06-20 12:34:40|97.05|95.75|97|95.7|97.05|95.75|96.98|95.68|9
1655728490000|2022-06-20 12:34:50|96.98|95.68|97.05|95.75|97.05|95.75|96.91|95.61|14
1655728500000|2022-06-20 12:35:00|97.07|95.77|97.09|95.79|97.13|95.83|97.07|95.77|13
1655728510000|2022-06-20 12:35:10|97.08|95.78|97.02|95.72|97.08|95.78|97.02|95.72|10
1655728520000|2022-06-20 12:35:20|97.03|95.73|96.99|95.69|97.03|95.73|96.97|95.67|13
1655728530000|2022-06-20 12:35:30|96.96|95.66|97|95.7|97.01|95.71|96.96|95.66|6
1655728540000|2022-06-20 12:35:40|96.99|95.69|97.01|95.71|97.01|95.71|96.97|95.67|11
1655728550000|2022-06-20 12:35:50|97.02|95.72|97.06|95.76|97.07|95.77|97|95.7|12
1655728560000|2022-06-20 12:36:00|97.04|95.74|97.15|95.85|97.17|95.87|97.04|95.74|10
1655728570000|2022-06-20 12:36:10|97.14|95.84|97.14|95.84|97.14|95.84|97.12|95.82|6
1655728580000|2022-06-20 12:36:20|97.16|95.86|97.07|95.77|97.2|95.9|97.07|95.77|10
1655728590000|2022-06-20 12:36:30|97.06|95.76|97.04|95.74|97.06|95.76|97|95.7|10
1655728600000|2022-06-20 12:36:40|97.09|95.79|97.01|95.71|97.09|95.79|97.01|95.71|10
1655728610000|2022-06-20 12:36:50|97.02|95.72|97.05|95.75|97.07|95.77|97.01|95.71|6
1655728620000|2022-06-20 12:37:00|97.04|95.74|97.04|95.74|97.06|95.76|97.04|95.74|3
1655728640000|2022-06-20 12:37:20|97.05|95.75|97.06|95.76|97.08|95.78|97.03|95.73|12
1655728650000|2022-06-20 12:37:30|97.07|95.77|97.05|95.75|97.07|95.77|97.05|95.75|3
1655728660000|2022-06-20 12:37:40|97.04|95.74|97.06|95.76|97.06|95.76|97.03|95.73|5
1655728670000|2022-06-20 12:37:50|97.07|95.77|97.1|95.8|97.11|95.81|97.07|95.77|5
1655728680000|2022-06-20 12:38:00|97.09|95.79|97.07|95.77|97.09|95.79|97.07|95.77|3
1655728690000|2022-06-20 12:38:10|97.08|95.78|97.05|95.75|97.09|95.79|97.05|95.75|4
1655728700000|2022-06-20 12:38:20|97.06|95.76|97.12|95.82|97.12|95.82|97.06|95.76|8
1655728710000|2022-06-20 12:38:30|97.13|95.83|97.11|95.81|97.18|95.88|97.11|95.81|10
1655728720000|2022-06-20 12:38:40|97.1|95.8|97.11|95.81|97.11|95.81|97.1|95.8|4
1655728730000|2022-06-20 12:38:50|97.12|95.82|97|95.7|97.12|95.82|97|95.7|12
1655728740000|2022-06-20 12:39:00|97.04|95.74|97.04|95.74|97.05|95.75|97.04|95.74|5
1655728750000|2022-06-20 12:39:10|97.02|95.72|96.97|95.67|97.02|95.72|96.96|95.66|10
1655728760000|2022-06-20 12:39:20|96.96|95.66|96.93|95.63|96.97|95.67|96.93|95.63|4
1655728770000|2022-06-20 12:39:30|96.91|95.61|96.83|95.53|96.93|95.63|96.82|95.52|11
1655728780000|2022-06-20 12:39:40|96.82|95.52|96.8|95.5|96.82|95.52|96.8|95.5|5
1655728790000|2022-06-20 12:39:50|96.79|95.49|96.82|95.52|96.82|95.52|96.79|95.49|4
1655728800000|2022-06-20 12:40:00|96.79|95.49|96.81|95.51|96.82|95.52|96.79|95.49|7
1655728810000|2022-06-20 12:40:10|96.8|95.5|96.77|95.47|96.82|95.52|96.77|95.47|4
1655728820000|2022-06-20 12:40:20|96.82|95.52|96.87|95.57|96.87|95.57|96.77|95.47|11
1655728830000|2022-06-20 12:40:30|96.88|95.58|96.84|95.54|96.89|95.59|96.83|95.53|10
1655728840000|2022-06-20 12:40:40|96.79|95.49|96.81|95.51|96.84|95.54|96.77|95.47|7
1655728850000|2022-06-20 12:40:50|96.8|95.5|96.75|95.45|96.8|95.5|96.74|95.44|6
1655728860000|2022-06-20 12:41:00|96.74|95.44|96.82|95.52|96.84|95.54|96.74|95.44|8
1655728870000|2022-06-20 12:41:10|96.83|95.53|96.83|95.53|96.88|95.58|96.83|95.53|13
1655728880000|2022-06-20 12:41:20|96.82|95.52|96.84|95.54|96.84|95.54|96.81|95.51|5
1655728890000|2022-06-20 12:41:30|96.81|95.51|96.83|95.53|96.85|95.55|96.81|95.51|7
1655728900000|2022-06-20 12:41:40|96.81|95.51|96.82|95.52|96.82|95.52|96.81|95.51|2
1655728910000|2022-06-20 12:41:50|96.81|95.51|96.85|95.55|96.85|95.55|96.81|95.51|3
1655728920000|2022-06-20 12:42:00|96.86|95.56|96.9|95.6|96.9|95.6|96.85|95.55|7
1655728930000|2022-06-20 12:42:10|96.92|95.62|96.91|95.61|96.93|95.63|96.91|95.61|4
1655728940000|2022-06-20 12:42:20|96.9|95.6|96.89|95.59|96.91|95.61|96.89|95.59|6
1655728950000|2022-06-20 12:42:30|96.9|95.6|96.9|95.6|96.91|95.61|96.9|95.6|3
1655728960000|2022-06-20 12:42:40|96.91|95.61|96.9|95.6|96.91|95.61|96.9|95.6|2
1655728970000|2022-06-20 12:42:50|96.91|95.61|96.91|95.61|96.91|95.61|96.91|95.61|1
1655728980000|2022-06-20 12:43:00|96.9|95.6|96.9|95.6|96.9|95.6|96.9|95.6|1
1655728990000|2022-06-20 12:43:10|96.91|95.61|96.9|95.6|96.91|95.61|96.9|95.6|2
1655729000000|2022-06-20 12:43:20|96.91|95.61|96.86|95.56|96.91|95.61|96.86|95.56|4
1655729010000|2022-06-20 12:43:30|96.89|95.59|96.87|95.57|96.89|95.59|96.87|95.57|3
1655729030000|2022-06-20 12:43:50|96.85|95.55|96.83|95.53|96.85|95.55|96.83|95.53|3
1655729040000|2022-06-20 12:44:00|96.82|95.52|96.74|95.44|96.84|95.54|96.74|95.44|11
1655729050000|2022-06-20 12:44:10|96.73|95.43|96.79|95.49|96.79|95.49|96.73|95.43|4
1655729060000|2022-06-20 12:44:20|96.8|95.5|96.79|95.49|96.8|95.5|96.79|95.49|2
1655729070000|2022-06-20 12:44:30|96.83|95.53|96.9|95.6|96.9|95.6|96.79|95.49|13
1655729080000|2022-06-20 12:44:40|96.92|95.62|96.91|95.61|96.93|95.63|96.9|95.6|8
1655729090000|2022-06-20 12:44:50|96.9|95.6|96.87|95.57|96.9|95.6|96.84|95.54|3
1655729100000|2022-06-20 12:45:00|96.84|95.54|96.83|95.53|96.9|95.6|96.81|95.51|11
1655729110000|2022-06-20 12:45:10|96.82|95.52|96.84|95.54|96.84|95.54|96.81|95.51|4
1655729120000|2022-06-20 12:45:20|96.85|95.55|96.94|95.64|96.94|95.64|96.85|95.55|7
1655729130000|2022-06-20 12:45:30|96.96|95.66|96.94|95.64|96.96|95.66|96.94|95.64|5
1655729140000|2022-06-20 12:45:40|96.93|95.63|96.93|95.63|96.94|95.64|96.93|95.63|3
1655729150000|2022-06-20 12:45:50|96.96|95.66|97|95.7|97|95.7|96.96|95.66|8
1655729160000|2022-06-20 12:46:00|96.99|95.69|97.03|95.73|97.04|95.74|96.98|95.68|8
1655729170000|2022-06-20 12:46:10|97.05|95.75|97.01|95.71|97.05|95.75|97.01|95.71|4
1655729180000|2022-06-20 12:46:20|97|95.7|97.05|95.75|97.05|95.75|97|95.7|3
1655729190000|2022-06-20 12:46:30|97.01|95.71|97.01|95.71|97.03|95.73|97.01|95.71|5
1655729200000|2022-06-20 12:46:40|97.02|95.72|97.11|95.81|97.12|95.82|97.02|95.72|14
1655729210000|2022-06-20 12:46:50|97.1|95.8|97.11|95.81|97.12|95.82|97.1|95.8|6
1655729220000|2022-06-20 12:47:00|97.1|95.8|97.1|95.8|97.11|95.81|97.1|95.8|5
1655729240000|2022-06-20 12:47:20|97.11|95.81|97.11|95.81|97.11|95.81|97.11|95.81|1
1655729250000|2022-06-20 12:47:30|97.09|95.79|97.1|95.8|97.1|95.8|97.08|95.78|4
1655729260000|2022-06-20 12:47:40|97.11|95.81|97.06|95.76|97.11|95.81|97.06|95.76|4
1655729270000|2022-06-20 12:47:50|97.05|95.75|97.05|95.75|97.05|95.75|97.05|95.75|1
1655729280000|2022-06-20 12:48:00|97.07|95.77|97.03|95.73|97.07|95.77|97.03|95.73|3
1655729290000|2022-06-20 12:48:10|97.01|95.71|97.04|95.74|97.04|95.74|97|95.7|6
1655729300000|2022-06-20 12:48:20|97.05|95.75|97|95.7|97.05|95.75|97|95.7|7
1655729320000|2022-06-20 12:48:40|97.01|95.71|97.1|95.8|97.1|95.8|97.01|95.71|10
1655729330000|2022-06-20 12:48:50|97.09|95.79|97.04|95.74|97.09|95.79|97.04|95.74|4
1655729340000|2022-06-20 12:49:00|97.05|95.75|97.04|95.74|97.05|95.75|97.01|95.71|7
1655729350000|2022-06-20 12:49:10|97.03|95.73|97.01|95.71|97.05|95.75|97.01|95.71|7
1655729360000|2022-06-20 12:49:20|97.02|95.72|97.06|95.76|97.06|95.76|97.02|95.72|5
1655729370000|2022-06-20 12:49:30|97.07|95.77|97.08|95.78|97.1|95.8|97.07|95.77|4
1655729380000|2022-06-20 12:49:40|97.07|95.77|97.07|95.77|97.08|95.78|97.07|95.77|5
1655729390000|2022-06-20 12:49:50|97.09|95.79|97.06|95.76|97.09|95.79|97.05|95.75|5
1655729400000|2022-06-20 12:50:00|97.05|95.75|97.06|95.76|97.06|95.76|97.05|95.75|2
1655729410000|2022-06-20 12:50:10|97.05|95.75|97.05|95.75|97.07|95.77|97.05|95.75|7
1655729430000|2022-06-20 12:50:30|97.03|95.73|97.09|95.79|97.1|95.8|97.03|95.73|5
1655729440000|2022-06-20 12:50:40|97.1|95.8|97.06|95.76|97.1|95.8|97.06|95.76|5
1655729450000|2022-06-20 12:50:50|97.07|95.77|97.08|95.78|97.08|95.78|97.07|95.77|2
1655729460000|2022-06-20 12:51:00|97.11|95.81|97.12|95.82|97.14|95.84|97.11|95.81|6
1655729470000|2022-06-20 12:51:10|97.11|95.81|97.13|95.83|97.13|95.83|97.11|95.81|5
1655729480000|2022-06-20 12:51:20|97.11|95.81|96.89|95.59|97.15|95.85|96.89|95.59|15
1655729490000|2022-06-20 12:51:30|96.92|95.62|96.96|95.66|97.01|95.71|96.89|95.59|13
1655729500000|2022-06-20 12:51:40|96.95|95.65|96.91|95.61|96.95|95.65|96.91|95.61|4
1655729510000|2022-06-20 12:51:50|96.94|95.64|96.84|95.54|96.94|95.64|96.83|95.53|8
1655729520000|2022-06-20 12:52:00|96.85|95.55|96.89|95.59|96.89|95.59|96.83|95.53|10
1655729530000|2022-06-20 12:52:10|96.86|95.56|96.85|95.55|96.9|95.6|96.85|95.55|8
1655729540000|2022-06-20 12:52:20|96.87|95.57|96.91|95.61|96.91|95.61|96.87|95.57|4
1655729560000|2022-06-20 12:52:40|96.92|95.62|96.93|95.63|96.96|95.66|96.91|95.61|8
1655729570000|2022-06-20 12:52:50|96.95|95.65|96.95|95.65|96.95|95.65|96.95|95.65|1
1655729580000|2022-06-20 12:53:00|96.97|95.67|97|95.7|97|95.7|96.97|95.67|4
1655729590000|2022-06-20 12:53:10|97.03|95.73|97.04|95.74|97.04|95.74|97.03|95.73|2
1655729600000|2022-06-20 12:53:20|97.05|95.75|97.03|95.73|97.05|95.75|97.03|95.73|3
1655729610000|2022-06-20 12:53:30|97.05|95.75|97.03|95.73|97.05|95.75|97.03|95.73|3
1655729620000|2022-06-20 12:53:40|97.02|95.72|97.05|95.75|97.05|95.75|97.02|95.72|6
1655729630000|2022-06-20 12:53:50|97.04|95.74|97.04|95.74|97.04|95.74|97.04|95.74|1
1655729640000|2022-06-20 12:54:00|97.02|95.72|97.01|95.71|97.02|95.72|97.01|95.71|2
1655729670000|2022-06-20 12:54:30|97|95.7|96.97|95.67|97.02|95.72|96.97|95.67|6
1655729680000|2022-06-20 12:54:40|96.94|95.64|96.95|95.65|96.99|95.69|96.94|95.64|7
1655729690000|2022-06-20 12:54:50|96.97|95.67|96.97|95.67|96.97|95.67|96.97|95.67|1
1655729700000|2022-06-20 12:55:00|96.96|95.66|96.95|95.65|96.96|95.66|96.95|95.65|2
1655729710000|2022-06-20 12:55:10|96.96|95.66|96.96|95.66|96.97|95.67|96.95|95.65|5
1655729720000|2022-06-20 12:55:20|96.95|95.65|96.96|95.66|96.99|95.69|96.95|95.65|5
1655729730000|2022-06-20 12:55:30|96.98|95.68|96.98|95.68|96.98|95.68|96.96|95.66|3
1655729740000|2022-06-20 12:55:40|96.99|95.69|97.05|95.75|97.05|95.75|96.99|95.69|4
1655729750000|2022-06-20 12:55:50|97.04|95.74|97.04|95.74|97.08|95.78|97.04|95.74|6
1655729760000|2022-06-20 12:56:00|97.05|95.75|97.04|95.74|97.05|95.75|97.03|95.73|6
1655729770000|2022-06-20 12:56:10|97.05|95.75|97.15|95.85|97.15|95.85|97.05|95.75|12
1655729780000|2022-06-20 12:56:20|97.16|95.86|97.13|95.83|97.21|95.91|97.13|95.83|8
1655729790000|2022-06-20 12:56:30|97.12|95.82|97.17|95.87|97.19|95.89|97.12|95.82|11
1655729800000|2022-06-20 12:56:40|97.16|95.86|97.14|95.84|97.16|95.86|97.14|95.84|3
1655729810000|2022-06-20 12:56:50|97.11|95.81|97.07|95.77|97.13|95.83|97.07|95.77|10
1655729820000|2022-06-20 12:57:00|97.12|95.82|97.12|95.82|97.12|95.82|97.12|95.82|1
1655729830000|2022-06-20 12:57:10|97.14|95.84|97.15|95.85|97.16|95.86|97.14|95.84|4
1655729840000|2022-06-20 12:57:20|97.14|95.84|97.11|95.81|97.14|95.84|97.1|95.8|4
1655729850000|2022-06-20 12:57:30|97.12|95.82|97.11|95.81|97.15|95.85|97.11|95.81|4
1655729860000|2022-06-20 12:57:40|97.09|95.79|97.1|95.8|97.1|95.8|97.06|95.76|6
1655729870000|2022-06-20 12:57:50|97.11|95.81|97.15|95.85|97.15|95.85|97.11|95.81|3
1655729880000|2022-06-20 12:58:00|97.16|95.86|97.09|95.79|97.16|95.86|97.08|95.78|7
1655729890000|2022-06-20 12:58:10|97.11|95.81|97.15|95.85|97.16|95.86|97.1|95.8|7
1655729900000|2022-06-20 12:58:20|97.14|95.84|97.14|95.84|97.14|95.84|97.14|95.84|1
1655729910000|2022-06-20 12:58:30|97.12|95.82|97.11|95.81|97.12|95.82|97.11|95.81|2
1655729920000|2022-06-20 12:58:40|97.1|95.8|97.11|95.81|97.11|95.81|97.1|95.8|4
1655729930000|2022-06-20 12:58:50|97.1|95.8|97.06|95.76|97.1|95.8|97.05|95.75|7
1655729940000|2022-06-20 12:59:00|97.05|95.75|97.06|95.76|97.06|95.76|97.04|95.74|4
1655729950000|2022-06-20 12:59:10|97.07|95.77|97.15|95.85|97.15|95.85|97.07|95.77|6
1655729960000|2022-06-20 12:59:20|97.16|95.86|97.16|95.86|97.16|95.86|97.16|95.86|1
1655729970000|2022-06-20 12:59:30|97.11|95.81|97.12|95.82|97.13|95.83|97.11|95.81|4
1655729980000|2022-06-20 12:59:40|97.11|95.81|97.1|95.8|97.11|95.81|97.1|95.8|4
1655729990000|2022-06-20 12:59:50|97.11|95.81|97.12|95.82|97.12|95.82|97.11|95.81|2
1655730000000|2022-06-20 13:00:00|97.13|95.83|97.06|95.76|97.13|95.83|97.05|95.75|9
1655730010000|2022-06-20 13:00:10|97.07|95.77|97.06|95.76|97.07|95.77|97.06|95.76|4
1655730020000|2022-06-20 13:00:20|97.05|95.75|97.03|95.73|97.05|95.75|97.03|95.73|3
1655730030000|2022-06-20 13:00:30|97.04|95.74|97.04|95.74|97.04|95.74|97.04|95.74|1
1655730040000|2022-06-20 13:00:40|97.03|95.73|97.03|95.73|97.03|95.73|96.99|95.69|4
1655730050000|2022-06-20 13:00:50|97.02|95.72|97|95.7|97.02|95.72|97|95.7|5
1655730060000|2022-06-20 13:01:00|97.01|95.71|97.05|95.75|97.05|95.75|97.01|95.71|5
1655730070000|2022-06-20 13:01:10|97.02|95.72|97.06|95.76|97.06|95.76|97|95.7|5
1655730080000|2022-06-20 13:01:20|97.05|95.75|97.03|95.73|97.08|95.78|97.03|95.73|8
1655730090000|2022-06-20 13:01:30|97.02|95.72|97.02|95.72|97.02|95.72|97.01|95.71|3
1655730100000|2022-06-20 13:01:40|97.01|95.71|97.05|95.75|97.05|95.75|97|95.7|6
1655730110000|2022-06-20 13:01:50|97.03|95.73|97.02|95.72|97.03|95.73|97.02|95.72|2
1655730120000|2022-06-20 13:02:00|97.03|95.73|97.04|95.74|97.07|95.77|97.03|95.73|9
1655730130000|2022-06-20 13:02:10|97.03|95.73|97.01|95.71|97.04|95.74|97|95.7|6
1655730140000|2022-06-20 13:02:20|97|95.7|96.99|95.69|97|95.7|96.99|95.69|2
1655730150000|2022-06-20 13:02:30|96.98|95.68|96.98|95.68|96.98|95.68|96.97|95.67|3
1655730160000|2022-06-20 13:02:40|96.97|95.67|96.97|95.67|96.97|95.67|96.97|95.67|1
1655730170000|2022-06-20 13:02:50|96.95|95.65|96.96|95.66|96.96|95.66|96.95|95.65|4
1655730180000|2022-06-20 13:03:00|96.95|95.65|96.91|95.61|96.95|95.65|96.9|95.6|5
1655730190000|2022-06-20 13:03:10|96.89|95.59|96.83|95.53|96.91|95.61|96.83|95.53|10
1655730200000|2022-06-20 13:03:20|96.82|95.52|96.85|95.55|96.85|95.55|96.77|95.47|10
1655730210000|2022-06-20 13:03:30|96.81|95.51|96.83|95.53|96.83|95.53|96.81|95.51|6
1655730220000|2022-06-20 13:03:40|96.8|95.5|96.83|95.53|96.84|95.54|96.8|95.5|5
1655730230000|2022-06-20 13:03:50|96.81|95.51|96.85|95.55|96.85|95.55|96.81|95.51|2
1655730240000|2022-06-20 13:04:00|96.86|95.56|96.83|95.53|96.86|95.56|96.82|95.52|10
1655730250000|2022-06-20 13:04:10|96.78|95.48|96.82|95.52|96.83|95.53|96.76|95.46|7
1655730260000|2022-06-20 13:04:20|96.85|95.55|96.89|95.59|96.89|95.59|96.81|95.51|11
1655730270000|2022-06-20 13:04:30|96.9|95.6|96.91|95.61|96.91|95.61|96.9|95.6|2
1655730290000|2022-06-20 13:04:50|96.92|95.62|96.96|95.66|96.97|95.67|96.92|95.62|5
1655730300000|2022-06-20 13:05:00|96.95|95.65|96.96|95.66|96.97|95.67|96.94|95.64|5
1655730310000|2022-06-20 13:05:10|96.95|95.65|97.01|95.71|97.02|95.72|96.95|95.65|7
1655730320000|2022-06-20 13:05:20|97.05|95.75|96.96|95.66|97.05|95.75|96.96|95.66|5
1655730330000|2022-06-20 13:05:30|96.95|95.65|96.96|95.66|96.97|95.67|96.95|95.65|3
1655730340000|2022-06-20 13:05:40|96.95|95.65|96.95|95.65|96.95|95.65|96.93|95.63|5
1655730350000|2022-06-20 13:05:50|96.97|95.67|96.93|95.63|96.97|95.67|96.92|95.62|3
1655730360000|2022-06-20 13:06:00|96.94|95.64|96.91|95.61|96.96|95.66|96.91|95.61|7
1655730370000|2022-06-20 13:06:10|96.9|95.6|96.82|95.52|96.9|95.6|96.81|95.51|10
1655730380000|2022-06-20 13:06:20|96.81|95.51|96.82|95.52|96.82|95.52|96.75|95.45|11
1655730390000|2022-06-20 13:06:30|96.83|95.53|96.82|95.52|96.83|95.53|96.82|95.52|2
1655730400000|2022-06-20 13:06:40|96.83|95.53|96.82|95.52|96.84|95.54|96.81|95.51|4
1655730410000|2022-06-20 13:06:50|96.83|95.53|96.84|95.54|96.84|95.54|96.83|95.53|10
1655730420000|2022-06-20 13:07:00|96.85|95.55|96.92|95.62|96.93|95.63|96.85|95.55|9
1655730430000|2022-06-20 13:07:10|96.91|95.61|96.88|95.58|96.92|95.62|96.84|95.54|9
1655730440000|2022-06-20 13:07:20|96.87|95.57|96.88|95.58|96.88|95.58|96.87|95.57|2
1655730450000|2022-06-20 13:07:30|96.89|95.59|96.9|95.6|96.9|95.6|96.88|95.58|6
1655730460000|2022-06-20 13:07:40|96.89|95.59|96.9|95.6|96.9|95.6|96.89|95.59|2
1655730470000|2022-06-20 13:07:50|96.91|95.61|96.95|95.65|96.97|95.67|96.91|95.61|5
1655730480000|2022-06-20 13:08:00|96.92|95.62|96.89|95.59|96.95|95.65|96.89|95.59|16
1655730490000|2022-06-20 13:08:10|96.88|95.58|96.91|95.61|96.92|95.62|96.88|95.58|7
1655730500000|2022-06-20 13:08:20|96.9|95.6|96.92|95.62|96.94|95.64|96.9|95.6|7
1655730510000|2022-06-20 13:08:30|96.95|95.65|96.91|95.61|96.95|95.65|96.9|95.6|4
1655730520000|2022-06-20 13:08:40|96.9|95.6|96.89|95.59|96.91|95.61|96.89|95.59|6
1655730530000|2022-06-20 13:08:50|96.92|95.62|96.9|95.6|96.92|95.62|96.87|95.57|9
1655730540000|2022-06-20 13:09:00|96.85|95.55|96.8|95.5|96.88|95.58|96.8|95.5|8
1655730550000|2022-06-20 13:09:10|96.81|95.51|96.83|95.53|96.84|95.54|96.81|95.51|4
1655730560000|2022-06-20 13:09:20|96.85|95.55|96.84|95.54|96.86|95.56|96.84|95.54|6
1655730570000|2022-06-20 13:09:30|96.83|95.53|96.82|95.52|96.83|95.53|96.75|95.45|10
1655730580000|2022-06-20 13:09:40|96.75|95.45|96.83|95.53|96.84|95.54|96.75|95.45|7
1655730590000|2022-06-20 13:09:50|96.82|95.52|96.92|95.62|96.92|95.62|96.82|95.52|7
1655730600000|2022-06-20 13:10:00|96.91|95.61|96.95|95.65|96.96|95.66|96.91|95.61|4
1655730610000|2022-06-20 13:10:10|96.94|95.64|96.92|95.62|96.94|95.64|96.91|95.61|6
1655730620000|2022-06-20 13:10:20|96.91|95.61|96.95|95.65|96.95|95.65|96.91|95.61|4
1655730630000|2022-06-20 13:10:30|96.94|95.64|96.94|95.64|96.94|95.64|96.94|95.64|1
1655730640000|2022-06-20 13:10:40|96.92|95.62|96.87|95.57|96.92|95.62|96.86|95.56|10
1655730650000|2022-06-20 13:10:50|96.86|95.56|96.86|95.56|96.86|95.56|96.83|95.53|5
1655730660000|2022-06-20 13:11:00|96.85|95.55|96.83|95.53|96.86|95.56|96.83|95.53|4
1655730680000|2022-06-20 13:11:20|96.82|95.52|96.87|95.57|96.91|95.61|96.82|95.52|9
1655730690000|2022-06-20 13:11:30|96.86|95.56|96.9|95.6|96.92|95.62|96.86|95.56|9
1655730700000|2022-06-20 13:11:40|96.89|95.59|96.84|95.54|96.89|95.59|96.82|95.52|8
1655730710000|2022-06-20 13:11:50|96.83|95.53|96.91|95.61|96.92|95.62|96.83|95.53|7
1655730720000|2022-06-20 13:12:00|96.92|95.62|96.92|95.62|96.92|95.62|96.92|95.62|1
1655730730000|2022-06-20 13:12:10|96.93|95.63|96.95|95.65|96.95|95.65|96.93|95.63|2
1655730740000|2022-06-20 13:12:20|96.94|95.64|96.95|95.65|96.95|95.65|96.93|95.63|3
1655730750000|2022-06-20 13:12:30|96.96|95.66|96.92|95.62|96.96|95.66|96.91|95.61|4
1655730760000|2022-06-20 13:12:40|96.91|95.61|96.88|95.58|96.91|95.61|96.88|95.58|4
1655730770000|2022-06-20 13:12:50|96.9|95.6|96.9|95.6|96.9|95.6|96.9|95.6|1
1655730780000|2022-06-20 13:13:00|96.89|95.59|96.89|95.59|96.93|95.63|96.87|95.57|9
1655730790000|2022-06-20 13:13:10|96.88|95.58|96.82|95.52|96.89|95.59|96.82|95.52|12
1655730800000|2022-06-20 13:13:20|96.84|95.54|96.8|95.5|96.84|95.54|96.78|95.48|6
1655730810000|2022-06-20 13:13:30|96.77|95.47|96.78|95.48|96.8|95.5|96.74|95.44|6
1655730820000|2022-06-20 13:13:40|96.75|95.45|96.75|95.45|96.78|95.48|96.72|95.42|9
1655730830000|2022-06-20 13:13:50|96.74|95.44|96.75|95.45|96.81|95.51|96.73|95.43|7
1655730840000|2022-06-20 13:14:00|96.79|95.49|96.82|95.52|96.82|95.52|96.75|95.45|4
1655730850000|2022-06-20 13:14:10|96.81|95.51|96.75|95.45|96.81|95.51|96.75|95.45|7
1655730860000|2022-06-20 13:14:20|96.74|95.44|96.81|95.51|96.82|95.52|96.74|95.44|9
1655730870000|2022-06-20 13:14:30|96.83|95.53|96.83|95.53|96.83|95.53|96.83|95.53|1
1655730880000|2022-06-20 13:14:40|96.81|95.51|96.95|95.65|96.95|95.65|96.81|95.51|15
1655730890000|2022-06-20 13:14:50|96.98|95.68|96.94|95.64|96.99|95.69|96.94|95.64|6
1655730900000|2022-06-20 13:15:00|96.92|95.62|96.99|95.69|96.99|95.69|96.92|95.62|7
1655730910000|2022-06-20 13:15:10|96.98|95.68|96.9|95.6|96.98|95.68|96.87|95.57|7
1655730920000|2022-06-20 13:15:20|96.93|95.63|96.93|95.63|96.99|95.69|96.93|95.63|10
1655730930000|2022-06-20 13:15:30|96.92|95.62|96.91|95.61|96.95|95.65|96.91|95.61|6
1655730960000|2022-06-20 13:16:00|96.9|95.6|96.9|95.6|96.9|95.6|96.9|95.6|1
1655730970000|2022-06-20 13:16:10|96.91|95.61|96.91|95.61|96.91|95.61|96.9|95.6|3
1655730980000|2022-06-20 13:16:20|96.92|95.62|96.92|95.62|96.92|95.62|96.92|95.62|1
1655730990000|2022-06-20 13:16:30|96.93|95.63|96.93|95.63|96.93|95.63|96.93|95.63|1
1655731000000|2022-06-20 13:16:40|96.94|95.64|96.93|95.63|96.96|95.66|96.93|95.63|4
1655731010000|2022-06-20 13:16:50|96.94|95.64|97.03|95.73|97.05|95.75|96.94|95.64|6
1655731020000|2022-06-20 13:17:00|97.04|95.74|96.99|95.69|97.04|95.74|96.99|95.69|7
1655731030000|2022-06-20 13:17:10|96.98|95.68|96.99|95.69|97.02|95.72|96.96|95.66|9
1655731040000|2022-06-20 13:17:20|97.04|95.74|97.04|95.74|97.04|95.74|97.04|95.74|1
1655731050000|2022-06-20 13:17:30|96.99|95.69|97|95.7|97|95.7|96.99|95.69|2
1655731060000|2022-06-20 13:17:40|97.01|95.71|97.05|95.75|97.05|95.75|97.01|95.71|3
1655731070000|2022-06-20 13:17:50|97.03|95.73|97.05|95.75|97.05|95.75|97.01|95.71|6
1655731080000|2022-06-20 13:18:00|97.09|95.79|97.1|95.8|97.1|95.8|97.09|95.79|2
1655731090000|2022-06-20 13:18:10|97.14|95.84|97.11|95.81|97.14|95.84|97.11|95.81|2
1655731100000|2022-06-20 13:18:20|97.1|95.8|97.1|95.8|97.11|95.81|97.09|95.79|5
1655731110000|2022-06-20 13:18:30|97.09|95.79|97.1|95.8|97.1|95.8|97.09|95.79|2
1655731120000|2022-06-20 13:18:40|97.08|95.78|97.07|95.77|97.08|95.78|97.05|95.75|5
1655731130000|2022-06-20 13:18:50|97.05|95.75|97.05|95.75|97.05|95.75|97.05|95.75|1
1655731140000|2022-06-20 13:19:00|97.04|95.74|97.03|95.73|97.04|95.74|97.02|95.72|3
1655731150000|2022-06-20 13:19:10|97.05|95.75|97.08|95.78|97.08|95.78|97.05|95.75|5
1655731190000|2022-06-20 13:19:50|97.07|95.77|97.07|95.77|97.07|95.77|97.07|95.77|1
1655731200000|2022-06-20 13:20:00|97.06|95.76|97.09|95.79|97.09|95.79|97.06|95.76|5
1655731210000|2022-06-20 13:20:10|97.08|95.78|97.18|95.88|97.18|95.88|97.08|95.78|9
1655731220000|2022-06-20 13:20:20|97.17|95.87|97.1|95.8|97.17|95.87|97.1|95.8|9
1655731230000|2022-06-20 13:20:30|97.09|95.79|97.15|95.85|97.15|95.85|97.09|95.79|6
1655731240000|2022-06-20 13:20:40|97.14|95.84|97.12|95.82|97.14|95.84|97.11|95.81|5
1655731250000|2022-06-20 13:20:50|97.11|95.81|97.09|95.79|97.14|95.84|97.06|95.76|5
1655731260000|2022-06-20 13:21:00|97.08|95.78|97.01|95.71|97.08|95.78|97.01|95.71|8
1655731280000|2022-06-20 13:21:20|97|95.7|97|95.7|97|95.7|97|95.7|1
1655731290000|2022-06-20 13:21:30|97.03|95.73|97.07|95.77|97.07|95.77|97.03|95.73|5
1655731300000|2022-06-20 13:21:40|97.08|95.78|97.1|95.8|97.11|95.81|97.08|95.78|6
1655731310000|2022-06-20 13:21:50|97.11|95.81|97.11|95.81|97.11|95.81|97.11|95.81|1
1655731330000|2022-06-20 13:22:10|97.1|95.8|97.11|95.81|97.11|95.81|97.1|95.8|2
1655731370000|2022-06-20 13:22:50|97.14|95.84|97.11|95.81|97.14|95.84|97.11|95.81|4
1655731380000|2022-06-20 13:23:00|97.14|95.84|97.11|95.81|97.14|95.84|97.11|95.81|2
1655731390000|2022-06-20 13:23:10|97.1|95.8|97.1|95.8|97.1|95.8|97.1|95.8|1
1655731440000|2022-06-20 13:24:00|97.11|95.81|97.1|95.8|97.11|95.81|97.1|95.8|2
1655731450000|2022-06-20 13:24:10|97.11|95.81|97.11|95.81|97.11|95.81|97.1|95.8|3
1655731460000|2022-06-20 13:24:20|97.14|95.84|97.19|95.89|97.19|95.89|97.11|95.81|6
1655731470000|2022-06-20 13:24:30|97.18|95.88|97.19|95.89|97.19|95.89|97.18|95.88|4
1655731480000|2022-06-20 13:24:40|97.18|95.88|97.19|95.89|97.19|95.89|97.18|95.88|2
1655731490000|2022-06-20 13:24:50|97.18|95.88|97.19|95.89|97.19|95.89|97.18|95.88|2
1655731500000|2022-06-20 13:25:00|97.18|95.88|97.25|95.95|97.25|95.95|97.18|95.88|4
1655731510000|2022-06-20 13:25:10|97.26|95.96|97.31|96.01|97.35|96.05|97.26|95.96|9
1655731520000|2022-06-20 13:25:20|97.32|96.02|97.33|96.03|97.33|96.03|97.32|96.02|2
1655731530000|2022-06-20 13:25:30|97.32|96.02|97.3|96|97.32|96.02|97.3|96|3
1655731540000|2022-06-20 13:25:40|97.29|95.99|97.22|95.92|97.29|95.99|97.22|95.92|3
1655731550000|2022-06-20 13:25:50|97.23|95.93|97.24|95.94|97.24|95.94|97.23|95.93|2
1655731560000|2022-06-20 13:26:00|97.25|95.95|97.24|95.94|97.28|95.98|97.24|95.94|6
1655731570000|2022-06-20 13:26:10|97.23|95.93|97.24|95.94|97.28|95.98|97.23|95.93|6
1655731580000|2022-06-20 13:26:20|97.25|95.95|97.23|95.93|97.25|95.95|97.23|95.93|3
1655731590000|2022-06-20 13:26:30|97.22|95.92|97.23|95.93|97.24|95.94|97.22|95.92|4
1655731600000|2022-06-20 13:26:40|97.24|95.94|97.33|96.03|97.33|96.03|97.24|95.94|13
1655731610000|2022-06-20 13:26:50|97.32|96.02|97.26|95.96|97.32|96.02|97.23|95.93|7
1655731620000|2022-06-20 13:27:00|97.27|95.97|97.4|96.1|97.4|96.1|97.27|95.97|13
1655731630000|2022-06-20 13:27:10|97.41|96.11|97.35|96.05|97.41|96.11|97.33|96.03|9
1655731640000|2022-06-20 13:27:20|97.36|96.06|97.32|96.02|97.36|96.06|97.31|96.01|4
1655731650000|2022-06-20 13:27:30|97.35|96.05|97.32|96.02|97.35|96.05|97.31|96.01|3
1655731660000|2022-06-20 13:27:40|97.33|96.03|97.38|96.08|97.38|96.08|97.32|96.02|8
1655731670000|2022-06-20 13:27:50|97.39|96.09|97.6|96.3|97.6|96.3|97.38|96.08|20
1655731680000|2022-06-20 13:28:00|97.61|96.31|97.61|96.31|97.63|96.33|97.53|96.23|19
1655731690000|2022-06-20 13:28:10|97.58|96.28|97.53|96.23|97.58|96.28|97.53|96.23|9
1655731700000|2022-06-20 13:28:20|97.52|96.22|97.43|96.13|97.55|96.25|97.43|96.13|9
1655731710000|2022-06-20 13:28:30|97.42|96.12|97.42|96.12|97.46|96.16|97.42|96.12|7
1655731720000|2022-06-20 13:28:40|97.45|96.15|97.44|96.14|97.48|96.18|97.43|96.13|9
1655731730000|2022-06-20 13:28:50|97.46|96.16|97.51|96.21|97.51|96.21|97.45|96.15|4
1655731740000|2022-06-20 13:29:00|97.52|96.22|97.55|96.25|97.55|96.25|97.52|96.22|3
1655731750000|2022-06-20 13:29:10|97.54|96.24|97.47|96.17|97.54|96.24|97.47|96.17|13
1655731760000|2022-06-20 13:29:20|97.46|96.16|97.46|96.16|97.5|96.2|97.46|96.16|6
1655731770000|2022-06-20 13:29:30|97.47|96.17|97.44|96.14|97.51|96.21|97.44|96.14|10
1655731780000|2022-06-20 13:29:40|97.45|96.15|97.55|96.25|97.55|96.25|97.45|96.15|8
1655731790000|2022-06-20 13:29:50|97.54|96.24|97.33|96.03|97.54|96.24|97.33|96.03|7
1655731800000|2022-06-20 13:30:00|97.32|96.02|97.38|96.08|97.46|96.16|97.32|96.02|17
1655731810000|2022-06-20 13:30:10|97.37|96.07|97.42|96.12|97.42|96.12|97.33|96.03|10
1655731820000|2022-06-20 13:30:20|97.41|96.11|97.48|96.18|97.5|96.2|97.4|96.1|11
1655731830000|2022-06-20 13:30:30|97.47|96.17|97.52|96.22|97.54|96.24|97.45|96.15|9
1655731840000|2022-06-20 13:30:40|97.51|96.21|97.51|96.21|97.52|96.22|97.51|96.21|3
1655731850000|2022-06-20 13:30:50|97.52|96.22|97.51|96.21|97.53|96.23|97.5|96.2|6
1655731860000|2022-06-20 13:31:00|97.5|96.2|97.53|96.23|97.53|96.23|97.5|96.2|3
1655731870000|2022-06-20 13:31:10|97.56|96.26|97.63|96.33|97.63|96.33|97.56|96.26|6
1655731880000|2022-06-20 13:31:20|97.62|96.32|97.5|96.2|97.62|96.32|97.49|96.19|12
1655731890000|2022-06-20 13:31:30|97.49|96.19|97.51|96.21|97.51|96.21|97.46|96.16|9
1655731900000|2022-06-20 13:31:40|97.53|96.23|97.51|96.21|97.55|96.25|97.51|96.21|7
1655731910000|2022-06-20 13:31:50|97.5|96.2|97.49|96.19|97.5|96.2|97.48|96.18|6
1655731920000|2022-06-20 13:32:00|97.48|96.18|97.44|96.14|97.48|96.18|97.43|96.13|7
1655731930000|2022-06-20 13:32:10|97.46|96.16|97.46|96.16|97.46|96.16|97.43|96.13|8
1655731940000|2022-06-20 13:32:20|97.45|96.15|97.42|96.12|97.45|96.15|97.41|96.11|9
1655731950000|2022-06-20 13:32:30|97.43|96.13|97.42|96.12|97.43|96.13|97.41|96.11|4
1655731960000|2022-06-20 13:32:40|97.41|96.11|97.43|96.13|97.45|96.15|97.41|96.11|5
1655731970000|2022-06-20 13:32:50|97.42|96.12|97.42|96.12|97.44|96.14|97.41|96.11|6
1655731980000|2022-06-20 13:33:00|97.41|96.11|97.42|96.12|97.42|96.12|97.38|96.08|15
1655731990000|2022-06-20 13:33:10|97.43|96.13|97.45|96.15|97.45|96.15|97.43|96.13|7
1655732000000|2022-06-20 13:33:20|97.42|96.12|97.36|96.06|97.42|96.12|97.35|96.05|8
1655732010000|2022-06-20 13:33:30|97.35|96.05|97.41|96.11|97.44|96.14|97.35|96.05|6
1655732020000|2022-06-20 13:33:40|97.42|96.12|97.38|96.08|97.42|96.12|97.37|96.07|10
1655732030000|2022-06-20 13:33:50|97.37|96.07|97.35|96.05|97.37|96.07|97.34|96.04|7
1655732040000|2022-06-20 13:34:00|97.36|96.06|97.34|96.04|97.38|96.08|97.34|96.04|6
1655732060000|2022-06-20 13:34:20|97.35|96.05|97.39|96.09|97.4|96.1|97.35|96.05|7
1655732070000|2022-06-20 13:34:30|97.4|96.1|97.4|96.1|97.43|96.13|97.39|96.09|5
1655732080000|2022-06-20 13:34:40|97.37|96.07|97.39|96.09|97.39|96.09|97.36|96.06|3
1655732090000|2022-06-20 13:34:50|97.38|96.08|97.3|96|97.38|96.08|97.3|96|8
1655732100000|2022-06-20 13:35:00|97.31|96.01|97.33|96.03|97.36|96.06|97.31|96.01|9
1655732110000|2022-06-20 13:35:10|97.31|96.01|97.28|95.98|97.33|96.03|97.28|95.98|8
1655732120000|2022-06-20 13:35:20|97.27|95.97|97.2|95.9|97.28|95.98|97.2|95.9|10
1655732130000|2022-06-20 13:35:30|97.19|95.89|97.08|95.78|97.19|95.89|97.08|95.78|14
1655732140000|2022-06-20 13:35:40|97.07|95.77|97.1|95.8|97.1|95.8|97.06|95.76|5
1655732150000|2022-06-20 13:35:50|97.09|95.79|97.09|95.79|97.12|95.82|97.09|95.79|10
1655732160000|2022-06-20 13:36:00|97.1|95.8|97.06|95.76|97.11|95.81|97.06|95.76|7
1655732170000|2022-06-20 13:36:10|97.05|95.75|96.95|95.65|97.05|95.75|96.94|95.64|9
1655732180000|2022-06-20 13:36:20|96.94|95.64|96.92|95.62|96.96|95.66|96.92|95.62|10
1655732190000|2022-06-20 13:36:30|96.91|95.61|96.95|95.65|96.96|95.66|96.91|95.61|7
1655732200000|2022-06-20 13:36:40|96.94|95.64|96.9|95.6|96.94|95.64|96.84|95.54|12
1655732210000|2022-06-20 13:36:50|96.91|95.61|96.91|95.61|96.92|95.62|96.9|95.6|7
1655732220000|2022-06-20 13:37:00|96.89|95.59|96.91|95.61|96.92|95.62|96.86|95.56|8
1655732230000|2022-06-20 13:37:10|96.94|95.64|96.85|95.55|96.94|95.64|96.85|95.55|8
1655732240000|2022-06-20 13:37:20|96.84|95.54|96.86|95.56|96.94|95.64|96.84|95.54|18
1655732250000|2022-06-20 13:37:30|96.85|95.55|96.89|95.59|96.89|95.59|96.84|95.54|7
1655732260000|2022-06-20 13:37:40|96.9|95.6|96.9|95.6|96.9|95.6|96.88|95.58|4
1655732270000|2022-06-20 13:37:50|96.89|95.59|96.91|95.61|96.94|95.64|96.89|95.59|9
1655732280000|2022-06-20 13:38:00|96.9|95.6|96.9|95.6|96.94|95.64|96.86|95.56|10
1655732290000|2022-06-20 13:38:10|96.89|95.59|97.03|95.73|97.03|95.73|96.89|95.59|13
1655732300000|2022-06-20 13:38:20|97.02|95.72|96.98|95.68|97.02|95.72|96.98|95.68|5
1655732310000|2022-06-20 13:38:30|97|95.7|97|95.7|97|95.7|97|95.7|1
1655732320000|2022-06-20 13:38:40|97.01|95.71|97.1|95.8|97.1|95.8|97.01|95.71|7
1655732330000|2022-06-20 13:38:50|97.09|95.79|97.07|95.77|97.09|95.79|97.07|95.77|3
1655732340000|2022-06-20 13:39:00|97.06|95.76|97.12|95.82|97.12|95.82|97.06|95.76|6
1655732350000|2022-06-20 13:39:10|97.15|95.85|97.11|95.81|97.17|95.87|97.11|95.81|9
1655732360000|2022-06-20 13:39:20|97.1|95.8|97.15|95.85|97.17|95.87|97.1|95.8|12
1655732370000|2022-06-20 13:39:30|97.16|95.86|97.11|95.81|97.16|95.86|97.11|95.81|5
1655732380000|2022-06-20 13:39:40|97.1|95.8|97.08|95.78|97.11|95.81|97.08|95.78|9
1655732390000|2022-06-20 13:39:50|97.09|95.79|97.13|95.83|97.13|95.83|97.09|95.79|5
1655732400000|2022-06-20 13:40:00|97.14|95.84|97.13|95.83|97.15|95.85|97.13|95.83|4
1655732410000|2022-06-20 13:40:10|97.12|95.82|97.08|95.78|97.13|95.83|97.07|95.77|10
1655732420000|2022-06-20 13:40:20|97.07|95.77|97.09|95.79|97.09|95.79|97.06|95.76|5
1655732430000|2022-06-20 13:40:30|97.08|95.78|97.05|95.75|97.08|95.78|97.03|95.73|7
1655732440000|2022-06-20 13:40:40|97.04|95.74|97|95.7|97.04|95.74|97|95.7|5
1655732450000|2022-06-20 13:40:50|96.99|95.69|96.97|95.67|96.99|95.69|96.95|95.65|6
1655732460000|2022-06-20 13:41:00|96.95|95.65|97.05|95.75|97.05|95.75|96.95|95.65|11
1655732470000|2022-06-20 13:41:10|97.06|95.76|97.06|95.76|97.12|95.82|97.05|95.75|12
1655732480000|2022-06-20 13:41:20|97.05|95.75|96.98|95.68|97.05|95.75|96.97|95.67|10
1655732490000|2022-06-20 13:41:30|96.96|95.66|96.95|95.65|96.96|95.66|96.93|95.63|7
1655732510000|2022-06-20 13:41:50|96.94|95.64|96.91|95.61|96.94|95.64|96.89|95.59|13
1655732520000|2022-06-20 13:42:00|96.9|95.6|96.98|95.68|96.99|95.69|96.9|95.6|11
1655732530000|2022-06-20 13:42:10|96.97|95.67|96.96|95.66|96.97|95.67|96.96|95.66|2
1655732540000|2022-06-20 13:42:20|96.97|95.67|97.01|95.71|97.01|95.71|96.96|95.66|3
1655732550000|2022-06-20 13:42:30|97.02|95.72|97.02|95.72|97.02|95.72|97.01|95.71|3
1655732560000|2022-06-20 13:42:40|97.03|95.73|97.04|95.74|97.04|95.74|97.03|95.73|2
1655732570000|2022-06-20 13:42:50|97.03|95.73|97.06|95.76|97.06|95.76|97.03|95.73|3
1655732580000|2022-06-20 13:43:00|97.05|95.75|97.16|95.86|97.17|95.87|97.05|95.75|10
1655732590000|2022-06-20 13:43:10|97.18|95.88|97.13|95.83|97.18|95.88|97.13|95.83|5
1655732600000|2022-06-20 13:43:20|97.14|95.84|97.13|95.83|97.15|95.85|97.12|95.82|6
1655732610000|2022-06-20 13:43:30|97.12|95.82|97.12|95.82|97.12|95.82|97.12|95.82|1
1655732620000|2022-06-20 13:43:40|97.13|95.83|97.13|95.83|97.13|95.83|97.13|95.83|1
1655732630000|2022-06-20 13:43:50|97.12|95.82|97.09|95.79|97.12|95.82|97.09|95.79|2
1655732640000|2022-06-20 13:44:00|97.1|95.8|97.03|95.73|97.1|95.8|97.03|95.73|7
1655732650000|2022-06-20 13:44:10|97.01|95.71|96.94|95.64|97.01|95.71|96.94|95.64|8
1655732660000|2022-06-20 13:44:20|96.93|95.63|96.93|95.63|96.93|95.63|96.92|95.62|3
1655732670000|2022-06-20 13:44:30|96.94|95.64|96.96|95.66|96.97|95.67|96.94|95.64|6
1655732680000|2022-06-20 13:44:40|96.95|95.65|96.93|95.63|96.95|95.65|96.93|95.63|2
1655732690000|2022-06-20 13:44:50|96.92|95.62|96.93|95.63|96.93|95.63|96.92|95.62|2
1655732700000|2022-06-20 13:45:00|96.94|95.64|96.87|95.57|96.95|95.65|96.85|95.55|9
1655732710000|2022-06-20 13:45:10|96.9|95.6|96.84|95.54|96.9|95.6|96.84|95.54|6
1655732720000|2022-06-20 13:45:20|96.86|95.56|96.87|95.57|96.88|95.58|96.86|95.56|3
1655732730000|2022-06-20 13:45:30|96.88|95.58|96.85|95.55|96.88|95.58|96.83|95.53|5
1655732750000|2022-06-20 13:45:50|96.84|95.54|96.83|95.53|96.84|95.54|96.82|95.52|5
1655732760000|2022-06-20 13:46:00|96.8|95.5|96.8|95.5|96.8|95.5|96.8|95.5|1
1655732770000|2022-06-20 13:46:10|96.83|95.53|96.8|95.5|96.83|95.53|96.8|95.5|2
1655732780000|2022-06-20 13:46:20|96.78|95.48|96.68|95.38|96.78|95.48|96.68|95.38|16
1655732790000|2022-06-20 13:46:30|96.67|95.37|96.4|95.1|96.67|95.37|96.37|95.07|23
1655732800000|2022-06-20 13:46:40|96.39|95.09|96.42|95.12|96.44|95.14|96.37|95.07|16
1655732810000|2022-06-20 13:46:50|96.41|95.11|96.25|94.95|96.41|95.11|96.25|94.95|12
1655732820000|2022-06-20 13:47:00|96.24|94.94|96.23|94.93|96.25|94.95|96.16|94.86|17
1655732830000|2022-06-20 13:47:10|96.26|94.96|96.32|95.02|96.33|95.03|96.22|94.92|14
1655732840000|2022-06-20 13:47:20|96.3|95|96.27|94.97|96.33|95.03|96.26|94.96|11
1655732850000|2022-06-20 13:47:30|96.26|94.96|96.32|95.02|96.32|95.02|96.24|94.94|9
1655732860000|2022-06-20 13:47:40|96.36|95.06|96.3|95|96.36|95.06|96.26|94.96|15
1655732870000|2022-06-20 13:47:50|96.31|95.01|96.38|95.08|96.44|95.14|96.31|95.01|16
1655732880000|2022-06-20 13:48:00|96.37|95.07|96.49|95.19|96.49|95.19|96.37|95.07|13
1655732890000|2022-06-20 13:48:10|96.5|95.2|96.45|95.15|96.5|95.2|96.42|95.12|12
1655732900000|2022-06-20 13:48:20|96.44|95.14|96.35|95.05|96.44|95.14|96.35|95.05|13
1655732910000|2022-06-20 13:48:30|96.37|95.07|96.43|95.13|96.45|95.15|96.35|95.05|14
1655732920000|2022-06-20 13:48:40|96.41|95.11|96.34|95.04|96.41|95.11|96.34|95.04|15
1655732930000|2022-06-20 13:48:50|96.33|95.03|96.35|95.05|96.35|95.05|96.31|95.01|11
1655732940000|2022-06-20 13:49:00|96.36|95.06|96.35|95.05|96.36|95.06|96.34|95.04|6
1655732950000|2022-06-20 13:49:10|96.34|95.04|96.24|94.94|96.35|95.05|96.24|94.94|10
1655732960000|2022-06-20 13:49:20|96.23|94.93|96.05|94.75|96.23|94.93|95.98|94.68|18
1655732970000|2022-06-20 13:49:30|96.04|94.74|96.04|94.74|96.05|94.75|95.99|94.69|10
1655732980000|2022-06-20 13:49:40|96.03|94.73|95.99|94.69|96.03|94.73|95.99|94.69|6
1655732990000|2022-06-20 13:49:50|95.98|94.68|95.95|94.65|95.98|94.68|95.84|94.54|13
1655733000000|2022-06-20 13:50:00|95.94|94.64|95.97|94.67|95.97|94.67|95.93|94.63|9
1655733010000|2022-06-20 13:50:10|95.96|94.66|95.97|94.67|95.98|94.68|95.95|94.65|7
1655733020000|2022-06-20 13:50:20|96|94.7|96.02|94.72|96.03|94.73|96|94.7|5
1655733030000|2022-06-20 13:50:30|96.03|94.73|96.03|94.73|96.05|94.75|96.02|94.72|5
1655733040000|2022-06-20 13:50:40|96.02|94.72|95.94|94.64|96.02|94.72|95.93|94.63|7
1655733050000|2022-06-20 13:50:50|95.96|94.66|96.02|94.72|96.02|94.72|95.95|94.65|12
1655733060000|2022-06-20 13:51:00|96.04|94.74|96.04|94.74|96.06|94.76|96.04|94.74|3
1655733070000|2022-06-20 13:51:10|96.03|94.73|95.99|94.69|96.03|94.73|95.98|94.68|5
1655733080000|2022-06-20 13:51:20|95.98|94.68|95.94|94.64|96|94.7|95.92|94.62|10
1655733090000|2022-06-20 13:51:30|95.93|94.63|96.02|94.72|96.02|94.72|95.92|94.62|12
1655733100000|2022-06-20 13:51:40|96.03|94.73|95.99|94.69|96.03|94.73|95.99|94.69|5
1655733110000|2022-06-20 13:51:50|95.98|94.68|96.02|94.72|96.02|94.72|95.94|94.64|11
1655733120000|2022-06-20 13:52:00|96.03|94.73|96.07|94.77|96.07|94.77|96.03|94.73|4
1655733130000|2022-06-20 13:52:10|96.08|94.78|96.12|94.82|96.13|94.83|96.08|94.78|6
1655733140000|2022-06-20 13:52:20|96.14|94.84|96.17|94.87|96.17|94.87|96.14|94.84|8
1655733150000|2022-06-20 13:52:30|96.2|94.9|96.24|94.94|96.24|94.94|96.2|94.9|6
1655733160000|2022-06-20 13:52:40|96.25|94.95|96.27|94.97|96.28|94.98|96.25|94.95|8
1655733170000|2022-06-20 13:52:50|96.26|94.96|96.25|94.95|96.26|94.96|96.22|94.92|6
1655733180000|2022-06-20 13:53:00|96.26|94.96|96.33|95.03|96.33|95.03|96.26|94.96|7
1655733190000|2022-06-20 13:53:10|96.36|95.06|96.27|94.97|96.36|95.06|96.27|94.97|3
1655733200000|2022-06-20 13:53:20|96.26|94.96|96.25|94.95|96.27|94.97|96.25|94.95|4
1655733210000|2022-06-20 13:53:30|96.26|94.96|96.3|95|96.31|95.01|96.25|94.95|7
1655733220000|2022-06-20 13:53:40|96.29|94.99|96.19|94.89|96.29|94.99|96.19|94.89|9
1655733230000|2022-06-20 13:53:50|96.17|94.87|96.17|94.87|96.18|94.88|96.14|94.84|7
1655733240000|2022-06-20 13:54:00|96.19|94.89|96.24|94.94|96.24|94.94|96.19|94.89|7
1655733250000|2022-06-20 13:54:10|96.25|94.95|96.27|94.97|96.31|95.01|96.25|94.95|11
1655733260000|2022-06-20 13:54:20|96.26|94.96|96.27|94.97|96.27|94.97|96.26|94.96|2
1655733270000|2022-06-20 13:54:30|96.26|94.96|96.26|94.96|96.26|94.96|96.26|94.96|1
1655733280000|2022-06-20 13:54:40|96.27|94.97|96.24|94.94|96.31|95.01|96.24|94.94|8
1655733290000|2022-06-20 13:54:50|96.23|94.93|96.14|94.84|96.23|94.93|96.13|94.83|10
1655733300000|2022-06-20 13:55:00|96.13|94.83|96.25|94.95|96.25|94.95|96.13|94.83|11
1655733310000|2022-06-20 13:55:10|96.26|94.96|96.31|95.01|96.31|95.01|96.24|94.94|7
1655733320000|2022-06-20 13:55:20|96.32|95.02|96.31|95.01|96.32|95.02|96.31|95.01|6
1655733330000|2022-06-20 13:55:30|96.32|95.02|96.27|94.97|96.32|95.02|96.26|94.96|6
1655733340000|2022-06-20 13:55:40|96.28|94.98|96.32|95.02|96.32|95.02|96.28|94.98|3
1655733350000|2022-06-20 13:55:50|96.33|95.03|96.4|95.1|96.4|95.1|96.3|95|9
1655733360000|2022-06-20 13:56:00|96.38|95.08|96.37|95.07|96.38|95.08|96.36|95.06|4
1655733370000|2022-06-20 13:56:10|96.38|95.08|96.34|95.04|96.4|95.1|96.33|95.03|8
1655733380000|2022-06-20 13:56:20|96.35|95.05|96.36|95.06|96.37|95.07|96.35|95.05|3
1655733390000|2022-06-20 13:56:30|96.37|95.07|96.33|95.03|96.37|95.07|96.33|95.03|3
1655733400000|2022-06-20 13:56:40|96.32|95.02|96.36|95.06|96.36|95.06|96.27|94.97|11
1655733410000|2022-06-20 13:56:50|96.41|95.11|96.39|95.09|96.42|95.12|96.39|95.09|4
1655733430000|2022-06-20 13:57:10|96.38|95.08|96.39|95.09|96.39|95.09|96.38|95.08|2
1655733450000|2022-06-20 13:57:30|96.38|95.08|96.39|95.09|96.4|95.1|96.38|95.08|4
1655733460000|2022-06-20 13:57:40|96.33|95.03|96.31|95.01|96.33|95.03|96.31|95.01|2
1655733470000|2022-06-20 13:57:50|96.35|95.05|96.24|94.94|96.35|95.05|96.23|94.93|8
1655733480000|2022-06-20 13:58:00|96.25|94.95|96.28|94.98|96.28|94.98|96.25|94.95|5
1655733490000|2022-06-20 13:58:10|96.29|94.99|96.29|94.99|96.33|95.03|96.29|94.99|5
1655733500000|2022-06-20 13:58:20|96.28|94.98|96.26|94.96|96.28|94.98|96.26|94.96|6
1655733510000|2022-06-20 13:58:30|96.25|94.95|96.27|94.97|96.28|94.98|96.23|94.93|10
1655733520000|2022-06-20 13:58:40|96.28|94.98|96.27|94.97|96.28|94.98|96.27|94.97|8
1655733530000|2022-06-20 13:58:50|96.28|94.98|96.27|94.97|96.28|94.98|96.27|94.97|4
1655733540000|2022-06-20 13:59:00|96.28|94.98|96.3|95|96.33|95.03|96.27|94.97|5
1655733550000|2022-06-20 13:59:10|96.32|95.02|96.32|95.02|96.32|95.02|96.29|94.99|6
1655733560000|2022-06-20 13:59:20|96.35|95.05|96.33|95.03|96.35|95.05|96.33|95.03|5
1655733570000|2022-06-20 13:59:30|96.32|95.02|96.32|95.02|96.32|95.02|96.31|95.01|3
1655733580000|2022-06-20 13:59:40|96.31|95.01|96.32|95.02|96.32|95.02|96.31|95.01|4
1655733590000|2022-06-20 13:59:50|96.33|95.03|96.28|94.98|96.33|95.03|96.27|94.97|8
1655733600000|2022-06-20 14:00:00|96.27|94.97|96.27|94.97|96.29|94.99|96.27|94.97|6
1655733610000|2022-06-20 14:00:10|96.26|94.96|96.26|94.96|96.26|94.96|96.26|94.96|1
1655733620000|2022-06-20 14:00:20|96.2|94.9|96.24|94.94|96.24|94.94|96.2|94.9|7
1655733630000|2022-06-20 14:00:30|96.25|94.95|96.24|94.94|96.25|94.95|96.24|94.94|2
1655733640000|2022-06-20 14:00:40|96.25|94.95|96.32|95.02|96.32|95.02|96.25|94.95|10
1655733650000|2022-06-20 14:00:50|96.33|95.03|96.36|95.06|96.37|95.07|96.33|95.03|9
1655733660000|2022-06-20 14:01:00|96.37|95.07|96.36|95.06|96.37|95.07|96.36|95.06|2
1655733690000|2022-06-20 14:01:30|96.38|95.08|96.64|95.34|96.64|95.34|96.38|95.08|13
1655733700000|2022-06-20 14:01:40|96.62|95.32|96.68|95.38|96.73|95.43|96.62|95.32|10
1655733710000|2022-06-20 14:01:50|96.67|95.37|96.58|95.28|96.67|95.37|96.58|95.28|5
1655733720000|2022-06-20 14:02:00|96.57|95.27|96.54|95.24|96.58|95.28|96.5|95.2|9
1655733730000|2022-06-20 14:02:10|96.55|95.25|96.63|95.33|96.64|95.34|96.55|95.25|12
1655733740000|2022-06-20 14:02:20|96.64|95.34|96.73|95.43|96.83|95.53|96.64|95.34|16
1655733750000|2022-06-20 14:02:30|96.72|95.42|96.6|95.3|96.74|95.44|96.6|95.3|11
1655733760000|2022-06-20 14:02:40|96.59|95.29|96.77|95.47|96.77|95.47|96.59|95.29|10
1655733770000|2022-06-20 14:02:50|96.78|95.48|96.75|95.45|96.78|95.48|96.71|95.41|6
1655733780000|2022-06-20 14:03:00|96.74|95.44|96.52|95.22|96.74|95.44|96.52|95.22|12
1655733790000|2022-06-20 14:03:10|96.51|95.21|96.44|95.14|96.51|95.21|96.44|95.14|11
1655733800000|2022-06-20 14:03:20|96.45|95.15|96.55|95.25|96.55|95.25|96.45|95.15|10
1655733810000|2022-06-20 14:03:30|96.56|95.26|96.52|95.22|96.56|95.26|96.52|95.22|7
1655733820000|2022-06-20 14:03:40|96.53|95.23|96.57|95.27|96.57|95.27|96.53|95.23|5
1655733830000|2022-06-20 14:03:50|96.58|95.28|96.58|95.28|96.62|95.32|96.58|95.28|6
1655733840000|2022-06-20 14:04:00|96.59|95.29|96.61|95.31|96.61|95.31|96.59|95.29|2
1655733850000|2022-06-20 14:04:10|96.6|95.3|96.59|95.29|96.6|95.3|96.59|95.29|2
1655733860000|2022-06-20 14:04:20|96.58|95.28|96.55|95.25|96.58|95.28|96.54|95.24|4
1655733870000|2022-06-20 14:04:30|96.54|95.24|96.54|95.24|96.54|95.24|96.51|95.21|5
1655733880000|2022-06-20 14:04:40|96.53|95.23|96.55|95.25|96.55|95.25|96.52|95.22|5
1655733890000|2022-06-20 14:04:50|96.54|95.24|96.56|95.26|96.56|95.26|96.54|95.24|3
1655733900000|2022-06-20 14:05:00|96.55|95.25|96.55|95.25|96.56|95.26|96.52|95.22|9
1655733910000|2022-06-20 14:05:10|96.54|95.24|96.49|95.19|96.54|95.24|96.49|95.19|7
1655733920000|2022-06-20 14:05:20|96.48|95.18|96.48|95.18|96.48|95.18|96.46|95.16|7
1655733930000|2022-06-20 14:05:30|96.47|95.17|96.61|95.31|96.61|95.31|96.47|95.17|9
1655733940000|2022-06-20 14:05:40|96.62|95.32|96.62|95.32|96.65|95.35|96.62|95.32|6
1655733950000|2022-06-20 14:05:50|96.63|95.33|96.65|95.35|96.65|95.35|96.62|95.32|5
1655733960000|2022-06-20 14:06:00|96.62|95.32|96.62|95.32|96.63|95.33|96.62|95.32|5
1655733970000|2022-06-20 14:06:10|96.63|95.33|96.75|95.45|96.83|95.53|96.63|95.33|16
1655733980000|2022-06-20 14:06:20|96.77|95.47|96.81|95.51|96.85|95.55|96.77|95.47|8
1655733990000|2022-06-20 14:06:30|96.83|95.53|96.81|95.51|96.83|95.53|96.76|95.46|6
1655734000000|2022-06-20 14:06:40|96.82|95.52|96.85|95.55|96.86|95.56|96.82|95.52|9
1655734010000|2022-06-20 14:06:50|96.84|95.54|96.84|95.54|96.84|95.54|96.84|95.54|1
1655734020000|2022-06-20 14:07:00|96.86|95.56|96.84|95.54|96.86|95.56|96.82|95.52|4
1655734030000|2022-06-20 14:07:10|96.85|95.55|96.85|95.55|96.89|95.59|96.83|95.53|9
1655734040000|2022-06-20 14:07:20|96.84|95.54|96.83|95.53|96.84|95.54|96.76|95.46|4
1655734060000|2022-06-20 14:07:40|96.82|95.52|96.78|95.48|96.82|95.52|96.77|95.47|3
1655734070000|2022-06-20 14:07:50|96.81|95.51|96.79|95.49|96.81|95.51|96.79|95.49|2
1655734080000|2022-06-20 14:08:00|96.82|95.52|96.82|95.52|96.82|95.52|96.82|95.52|1
1655734100000|2022-06-20 14:08:20|96.79|95.49|96.75|95.45|96.83|95.53|96.75|95.45|8
1655734110000|2022-06-20 14:08:30|96.74|95.44|96.76|95.46|96.77|95.47|96.72|95.42|7
1655734120000|2022-06-20 14:08:40|96.75|95.45|96.76|95.46|96.76|95.46|96.75|95.45|2
1655734130000|2022-06-20 14:08:50|96.79|95.49|96.76|95.46|96.79|95.49|96.76|95.46|2
1655734140000|2022-06-20 14:09:00|96.81|95.51|96.83|95.53|96.83|95.53|96.81|95.51|2
1655734150000|2022-06-20 14:09:10|96.78|95.48|96.76|95.46|96.78|95.48|96.76|95.46|3
1655734160000|2022-06-20 14:09:20|96.75|95.45|96.81|95.51|96.81|95.51|96.75|95.45|3
1655734170000|2022-06-20 14:09:30|96.82|95.52|96.82|95.52|96.82|95.52|96.76|95.46|4
1655734180000|2022-06-20 14:09:40|96.81|95.51|96.82|95.52|96.82|95.52|96.81|95.51|4
1655734190000|2022-06-20 14:09:50|96.81|95.51|96.84|95.54|96.84|95.54|96.78|95.48|4
1655734200000|2022-06-20 14:10:00|96.83|95.53|96.82|95.52|96.83|95.53|96.82|95.52|2
1655734210000|2022-06-20 14:10:10|96.81|95.51|96.84|95.54|96.84|95.54|96.8|95.5|7
1655734220000|2022-06-20 14:10:20|96.83|95.53|96.84|95.54|96.84|95.54|96.83|95.53|2
1655734230000|2022-06-20 14:10:30|96.83|95.53|96.82|95.52|96.83|95.53|96.82|95.52|2
1655734240000|2022-06-20 14:10:40|96.77|95.47|96.81|95.51|96.81|95.51|96.77|95.47|6
1655734250000|2022-06-20 14:10:50|96.79|95.49|96.85|95.55|96.85|95.55|96.79|95.49|9
1655734260000|2022-06-20 14:11:00|96.86|95.56|96.86|95.56|96.87|95.57|96.86|95.56|3
1655734280000|2022-06-20 14:11:20|96.88|95.58|96.82|95.52|96.88|95.58|96.82|95.52|7
1655734290000|2022-06-20 14:11:30|96.84|95.54|96.87|95.57|96.87|95.57|96.84|95.54|4
1655734300000|2022-06-20 14:11:40|96.9|95.6|96.93|95.63|96.94|95.64|96.89|95.59|8
1655734310000|2022-06-20 14:11:50|96.95|95.65|96.97|95.67|96.98|95.68|96.95|95.65|6
1655734320000|2022-06-20 14:12:00|96.96|95.66|96.91|95.61|96.96|95.66|96.91|95.61|10
1655734330000|2022-06-20 14:12:10|96.92|95.62|96.91|95.61|96.96|95.66|96.91|95.61|9
1655734340000|2022-06-20 14:12:20|96.93|95.63|96.93|95.63|96.93|95.63|96.93|95.63|1
1655734350000|2022-06-20 14:12:30|96.92|95.62|96.9|95.6|96.92|95.62|96.9|95.6|3
1655734360000|2022-06-20 14:12:40|96.89|95.59|96.88|95.58|96.93|95.63|96.87|95.57|8
1655734370000|2022-06-20 14:12:50|96.89|95.59|96.85|95.55|96.9|95.6|96.82|95.52|6
1655734380000|2022-06-20 14:13:00|96.88|95.58|96.86|95.56|96.88|95.58|96.84|95.54|4
1655734390000|2022-06-20 14:13:10|96.85|95.55|96.81|95.51|96.85|95.55|96.81|95.51|4
1655734400000|2022-06-20 14:13:20|96.82|95.52|96.83|95.53|96.84|95.54|96.82|95.52|4
1655734410000|2022-06-20 14:13:30|96.82|95.52|96.81|95.51|96.82|95.52|96.81|95.51|2
1655734420000|2022-06-20 14:13:40|96.8|95.5|96.8|95.5|96.8|95.5|96.8|95.5|1
1655734430000|2022-06-20 14:13:50|96.81|95.51|96.83|95.53|96.83|95.53|96.81|95.51|3
1655734440000|2022-06-20 14:14:00|96.82|95.52|96.9|95.6|96.9|95.6|96.81|95.51|9
1655734450000|2022-06-20 14:14:10|96.91|95.61|96.91|95.61|96.94|95.64|96.91|95.61|5
1655734460000|2022-06-20 14:14:20|96.9|95.6|96.88|95.58|96.94|95.64|96.86|95.56|7
1655734470000|2022-06-20 14:14:30|96.87|95.57|96.84|95.54|96.88|95.58|96.84|95.54|8
1655734480000|2022-06-20 14:14:40|96.83|95.53|96.82|95.52|96.84|95.54|96.79|95.49|10
1655734490000|2022-06-20 14:14:50|96.79|95.49|96.82|95.52|96.82|95.52|96.79|95.49|2
1655734500000|2022-06-20 14:15:00|96.79|95.49|96.75|95.45|96.82|95.52|96.74|95.44|11
1655734510000|2022-06-20 14:15:10|96.74|95.44|96.73|95.43|96.74|95.44|96.73|95.43|2
1655734520000|2022-06-20 14:15:20|96.72|95.42|96.72|95.42|96.72|95.42|96.72|95.42|1
1655734530000|2022-06-20 14:15:30|96.67|95.37|96.65|95.35|96.67|95.37|96.65|95.35|5
1655734550000|2022-06-20 14:15:50|96.66|95.36|96.78|95.48|96.78|95.48|96.66|95.36|6
1655734560000|2022-06-20 14:16:00|96.85|95.55|96.83|95.53|96.85|95.55|96.78|95.48|16
1655734570000|2022-06-20 14:16:10|96.85|95.55|96.87|95.57|96.9|95.6|96.85|95.55|12
1655734580000|2022-06-20 14:16:20|96.9|95.6|96.92|95.62|96.93|95.63|96.9|95.6|5
1655734590000|2022-06-20 14:16:30|96.93|95.63|96.96|95.66|96.96|95.66|96.93|95.63|5
1655734600000|2022-06-20 14:16:40|96.95|95.65|97.01|95.71|97.01|95.71|96.95|95.65|4
1655734610000|2022-06-20 14:16:50|97|95.7|97.08|95.78|97.08|95.78|96.99|95.69|12
1655734620000|2022-06-20 14:17:00|97.09|95.79|97.02|95.72|97.11|95.81|97.01|95.71|8
1655734630000|2022-06-20 14:17:10|97.04|95.74|97.05|95.75|97.07|95.77|97.03|95.73|11
1655734640000|2022-06-20 14:17:20|97.04|95.74|97.02|95.72|97.04|95.74|97.01|95.71|5
1655734650000|2022-06-20 14:17:30|97.03|95.73|97.1|95.8|97.11|95.81|97.03|95.73|7
1655734680000|2022-06-20 14:18:00|97.09|95.79|97.05|95.75|97.09|95.79|97.04|95.74|9
1655734690000|2022-06-20 14:18:10|97.04|95.74|97.02|95.72|97.04|95.74|97.02|95.72|3
1655734700000|2022-06-20 14:18:20|97.04|95.74|97.02|95.72|97.04|95.74|97.02|95.72|3
1655734720000|2022-06-20 14:18:40|97.05|95.75|97.01|95.71|97.05|95.75|97.01|95.71|3
1655734730000|2022-06-20 14:18:50|97|95.7|96.99|95.69|97|95.7|96.99|95.69|2
1655734740000|2022-06-20 14:19:00|97|95.7|96.99|95.69|97.01|95.71|96.99|95.69|4
1655734750000|2022-06-20 14:19:10|96.98|95.68|97|95.7|97|95.7|96.98|95.68|3
1655734770000|2022-06-20 14:19:30|97.04|95.74|97.03|95.73|97.05|95.75|96.99|95.69|6
1655734780000|2022-06-20 14:19:40|97.02|95.72|96.97|95.67|97.02|95.72|96.96|95.66|7
1655734790000|2022-06-20 14:19:50|96.96|95.66|96.93|95.63|96.96|95.66|96.93|95.63|4
1655734800000|2022-06-20 14:20:00|96.94|95.64|97.05|95.75|97.05|95.75|96.94|95.64|10
1655734810000|2022-06-20 14:20:10|97.07|95.77|97.05|95.75|97.08|95.78|97.04|95.74|6
1655734820000|2022-06-20 14:20:20|97.06|95.76|97.02|95.72|97.06|95.76|97.02|95.72|4
1655734830000|2022-06-20 14:20:30|97.01|95.71|97.01|95.71|97.01|95.71|97.01|95.71|1
1655734840000|2022-06-20 14:20:40|97.02|95.72|97.01|95.71|97.04|95.74|97.01|95.71|6
1655734850000|2022-06-20 14:20:50|97.02|95.72|97.03|95.73|97.03|95.73|97.02|95.72|2
1655734860000|2022-06-20 14:21:00|97.02|95.72|97.01|95.71|97.02|95.72|97.01|95.71|4
1655734870000|2022-06-20 14:21:10|97.05|95.75|97.05|95.75|97.05|95.75|97.05|95.75|1
1655734880000|2022-06-20 14:21:20|97.06|95.76|97.05|95.75|97.12|95.82|97.05|95.75|4
1655734890000|2022-06-20 14:21:30|97.04|95.74|97.01|95.71|97.05|95.75|97.01|95.71|6
1655734900000|2022-06-20 14:21:40|97.04|95.74|96.99|95.69|97.04|95.74|96.97|95.67|5
1655734910000|2022-06-20 14:21:50|96.98|95.68|96.99|95.69|97.03|95.73|96.98|95.68|3
1655734920000|2022-06-20 14:22:00|96.98|95.68|96.97|95.67|96.99|95.69|96.97|95.67|4
1655734930000|2022-06-20 14:22:10|96.96|95.66|96.99|95.69|96.99|95.69|96.96|95.66|4
1655734940000|2022-06-20 14:22:20|97.01|95.71|97|95.7|97.02|95.72|97|95.7|6
1655734960000|2022-06-20 14:22:40|97.04|95.74|97|95.7|97.04|95.74|97|95.7|2
1655734990000|2022-06-20 14:23:10|97.02|95.72|97.08|95.78|97.08|95.78|97.02|95.72|2
1655735000000|2022-06-20 14:23:20|97.09|95.79|97.09|95.79|97.09|95.79|97.09|95.79|1
1655735010000|2022-06-20 14:23:30|97.1|95.8|97.15|95.85|97.15|95.85|97.1|95.8|5
1655735020000|2022-06-20 14:23:40|97.14|95.84|97.11|95.81|97.14|95.84|97.11|95.81|5
1655735030000|2022-06-20 14:23:50|97.1|95.8|97.1|95.8|97.1|95.8|97.1|95.8|1
1655735040000|2022-06-20 14:24:00|97.12|95.82|97.12|95.82|97.15|95.85|97.12|95.82|4
1655735060000|2022-06-20 14:24:20|97.11|95.81|97.11|95.81|97.11|95.81|97.11|95.81|1
1655735080000|2022-06-20 14:24:40|97.14|95.84|97.15|95.85|97.16|95.86|97.14|95.84|3
1655735090000|2022-06-20 14:24:50|97.14|95.84|97.13|95.83|97.14|95.84|97.13|95.83|2
1655735100000|2022-06-20 14:25:00|97.15|95.85|97.27|95.97|97.3|96|97.15|95.85|9
1655735110000|2022-06-20 14:25:10|97.26|95.96|97.28|95.98|97.31|96.01|97.26|95.96|10
1655735120000|2022-06-20 14:25:20|97.27|95.97|97.24|95.94|97.28|95.98|97.24|95.94|3
1655735130000|2022-06-20 14:25:30|97.27|95.97|97.24|95.94|97.27|95.97|97.24|95.94|2
1655735140000|2022-06-20 14:25:40|97.26|95.96|97.26|95.96|97.26|95.96|97.26|95.96|1
1655735150000|2022-06-20 14:25:50|97.24|95.94|97.24|95.94|97.24|95.94|97.24|95.94|1
1655735160000|2022-06-20 14:26:00|97.2|95.9|97.15|95.85|97.2|95.9|97.15|95.85|4
1655735170000|2022-06-20 14:26:10|97.14|95.84|97.13|95.83|97.14|95.84|97.13|95.83|2
1655735180000|2022-06-20 14:26:20|97.15|95.85|97.17|95.87|97.18|95.88|97.13|95.83|6
1655735200000|2022-06-20 14:26:40|97.18|95.88|97.23|95.93|97.23|95.93|97.18|95.88|4
1655735210000|2022-06-20 14:26:50|97.21|95.91|97.18|95.88|97.21|95.91|97.18|95.88|3
1655735220000|2022-06-20 14:27:00|97.17|95.87|97.18|95.88|97.18|95.88|97.16|95.86|4
1655735230000|2022-06-20 14:27:10|97.17|95.87|97.18|95.88|97.18|95.88|97.17|95.87|2
1655735240000|2022-06-20 14:27:20|97.17|95.87|97.12|95.82|97.17|95.87|97.12|95.82|6
1655735250000|2022-06-20 14:27:30|97.11|95.81|97.11|95.81|97.14|95.84|97.11|95.81|3
1655735260000|2022-06-20 14:27:40|97.12|95.82|97.23|95.93|97.23|95.93|97.12|95.82|9
1655735270000|2022-06-20 14:27:50|97.27|95.97|97.26|95.96|97.28|95.98|97.26|95.96|4
1655735280000|2022-06-20 14:28:00|97.25|95.95|97.18|95.88|97.25|95.95|97.18|95.88|7
1655735290000|2022-06-20 14:28:10|97.17|95.87|97.19|95.89|97.19|95.89|97.16|95.86|7
1655735300000|2022-06-20 14:28:20|97.17|95.87|97.14|95.84|97.17|95.87|97.14|95.84|3
1655735310000|2022-06-20 14:28:30|97.13|95.83|97.13|95.83|97.13|95.83|97.13|95.83|1
1655735320000|2022-06-20 14:28:40|97.14|95.84|97.14|95.84|97.14|95.84|97.13|95.83|5
1655735330000|2022-06-20 14:28:50|97.13|95.83|97.11|95.81|97.13|95.83|97.11|95.81|3
1655735340000|2022-06-20 14:29:00|97.1|95.8|97.14|95.84|97.15|95.85|97.1|95.8|3
1655735350000|2022-06-20 14:29:10|97.13|95.83|97.13|95.83|97.16|95.86|97.13|95.83|10
1655735370000|2022-06-20 14:29:30|97.16|95.86|97.12|95.82|97.16|95.86|97.12|95.82|3
1655735390000|2022-06-20 14:29:50|97.09|95.79|97.09|95.79|97.09|95.79|97.09|95.79|1
1655735400000|2022-06-20 14:30:00|97.07|95.77|97.04|95.74|97.11|95.81|97.04|95.74|10
1655735410000|2022-06-20 14:30:10|97.03|95.73|97.05|95.75|97.05|95.75|97.03|95.73|9
1655735420000|2022-06-20 14:30:20|97.04|95.74|97.05|95.75|97.05|95.75|97.03|95.73|4
1655735430000|2022-06-20 14:30:30|97.04|95.74|97.03|95.73|97.04|95.74|97.02|95.72|6
1655735440000|2022-06-20 14:30:40|97.04|95.74|97.02|95.72|97.04|95.74|97.02|95.72|5
1655735450000|2022-06-20 14:30:50|97.01|95.71|97.01|95.71|97.01|95.71|97.01|95.71|1
1655735460000|2022-06-20 14:31:00|97|95.7|97|95.7|97|95.7|97|95.7|1
1655735480000|2022-06-20 14:31:20|97.01|95.71|97.1|95.8|97.1|95.8|97.01|95.71|5
1655735490000|2022-06-20 14:31:30|97.09|95.79|97.1|95.8|97.14|95.84|97.09|95.79|4
1655735500000|2022-06-20 14:31:40|97.09|95.79|97.11|95.81|97.11|95.81|97.09|95.79|2
1655735510000|2022-06-20 14:31:50|97.12|95.82|97.25|95.95|97.25|95.95|97.12|95.82|8
1655735520000|2022-06-20 14:32:00|97.27|95.97|97.27|95.97|97.36|96.06|97.27|95.97|15
1655735530000|2022-06-20 14:32:10|97.28|95.98|97.26|95.96|97.28|95.98|97.23|95.93|14
1655735540000|2022-06-20 14:32:20|97.25|95.95|97.31|96.01|97.31|96.01|97.25|95.95|3
1655735550000|2022-06-20 14:32:30|97.32|96.02|97.45|96.15|97.5|96.2|97.32|96.02|20
1655735560000|2022-06-20 14:32:40|97.46|96.16|97.47|96.17|97.5|96.2|97.44|96.14|10
1655735570000|2022-06-20 14:32:50|97.46|96.16|97.45|96.15|97.46|96.16|97.45|96.15|4
1655735580000|2022-06-20 14:33:00|97.44|96.14|97.36|96.06|97.44|96.14|97.34|96.04|7
1655735590000|2022-06-20 14:33:10|97.35|96.05|97.36|96.06|97.36|96.06|97.35|96.05|2
1655735600000|2022-06-20 14:33:20|97.37|96.07|97.37|96.07|97.41|96.11|97.36|96.06|8
1655735610000|2022-06-20 14:33:30|97.36|96.06|97.43|96.13|97.43|96.13|97.36|96.06|14
1655735620000|2022-06-20 14:33:40|97.44|96.14|97.43|96.13|97.44|96.14|97.4|96.1|5
1655735630000|2022-06-20 14:33:50|97.42|96.12|97.35|96.05|97.42|96.12|97.35|96.05|6
1655735640000|2022-06-20 14:34:00|97.34|96.04|97.33|96.03|97.35|96.05|97.33|96.03|4
1655735650000|2022-06-20 14:34:10|97.32|96.02|97.15|95.85|97.32|96.02|97.15|95.85|8
1655735660000|2022-06-20 14:34:20|97.18|95.88|97.31|96.01|97.31|96.01|97.18|95.88|8
1655735670000|2022-06-20 14:34:30|97.35|96.05|97.32|96.02|97.35|96.05|97.27|95.97|10
1655735690000|2022-06-20 14:34:50|97.35|96.05|97.33|96.03|97.37|96.07|97.33|96.03|5
1655735700000|2022-06-20 14:35:00|97.32|96.02|97.32|96.02|97.32|96.02|97.27|95.97|12
1655735710000|2022-06-20 14:35:10|97.33|96.03|97.34|96.04|97.37|96.07|97.33|96.03|5
1655735720000|2022-06-20 14:35:20|97.36|96.06|97.37|96.07|97.37|96.07|97.34|96.04|6
1655735730000|2022-06-20 14:35:30|97.38|96.08|97.45|96.15|97.49|96.19|97.38|96.08|13
1655735740000|2022-06-20 14:35:40|97.44|96.14|97.34|96.04|97.45|96.15|97.34|96.04|9
1655735750000|2022-06-20 14:35:50|97.35|96.05|97.33|96.03|97.35|96.05|97.33|96.03|3
1655735760000|2022-06-20 14:36:00|97.32|96.02|97.3|96|97.35|96.05|97.3|96|12
1655735770000|2022-06-20 14:36:10|97.29|95.99|97.25|95.95|97.29|95.99|97.25|95.95|5
1655735780000|2022-06-20 14:36:20|97.24|95.94|97.24|95.94|97.24|95.94|97.24|95.94|1
1655735790000|2022-06-20 14:36:30|97.23|95.93|97.13|95.83|97.23|95.93|97.12|95.82|9
1655735800000|2022-06-20 14:36:40|97.12|95.82|97.14|95.84|97.14|95.84|97.12|95.82|3
1655735810000|2022-06-20 14:36:50|97.13|95.83|97.16|95.86|97.17|95.87|97.11|95.81|9
1655735820000|2022-06-20 14:37:00|97.18|95.88|97.15|95.85|97.18|95.88|97.12|95.82|10
1655735830000|2022-06-20 14:37:10|97.16|95.86|97.15|95.85|97.21|95.91|97.14|95.84|13
1655735840000|2022-06-20 14:37:20|97.19|95.89|97.16|95.86|97.19|95.89|97.16|95.86|3
1655735850000|2022-06-20 14:37:30|97.17|95.87|97.21|95.91|97.22|95.92|97.17|95.87|6
1655735860000|2022-06-20 14:37:40|97.2|95.9|97.17|95.87|97.2|95.9|97.17|95.87|4
1655735870000|2022-06-20 14:37:50|97.18|95.88|97.16|95.86|97.18|95.88|97.16|95.86|3
1655735880000|2022-06-20 14:38:00|97.15|95.85|97.15|95.85|97.17|95.87|97.15|95.85|3
1655735890000|2022-06-20 14:38:10|97.16|95.86|97.18|95.88|97.21|95.91|97.16|95.86|8
1655735900000|2022-06-20 14:38:20|97.17|95.87|97.22|95.92|97.22|95.92|97.17|95.87|5
1655735910000|2022-06-20 14:38:30|97.21|95.91|97.22|95.92|97.23|95.93|97.21|95.91|4
1655735920000|2022-06-20 14:38:40|97.26|95.96|97.24|95.94|97.26|95.96|97.24|95.94|2
1655735930000|2022-06-20 14:38:50|97.26|95.96|97.25|95.95|97.26|95.96|97.24|95.94|3
1655735940000|2022-06-20 14:39:00|97.26|95.96|97.27|95.97|97.31|96.01|97.26|95.96|7
1655735950000|2022-06-20 14:39:10|97.26|95.96|97.15|95.85|97.26|95.96|97.15|95.85|8
1655735960000|2022-06-20 14:39:20|97.14|95.84|97.13|95.83|97.14|95.84|97.13|95.83|2
1655735980000|2022-06-20 14:39:40|97.15|95.85|97.17|95.87|97.22|95.92|97.14|95.84|8
1655735990000|2022-06-20 14:39:50|97.16|95.86|97.17|95.87|97.19|95.89|97.16|95.86|9
1655736000000|2022-06-20 14:40:00|97.18|95.88|97.23|95.93|97.24|95.94|97.17|95.87|7
1655736010000|2022-06-20 14:40:10|97.18|95.88|97.19|95.89|97.21|95.91|97.16|95.86|7
1655736020000|2022-06-20 14:40:20|97.22|95.92|97.21|95.91|97.22|95.92|97.18|95.88|7
1655736030000|2022-06-20 14:40:30|97.22|95.92|97.22|95.92|97.22|95.92|97.22|95.92|1
1655736040000|2022-06-20 14:40:40|97.23|95.93|97.15|95.85|97.23|95.93|97.15|95.85|5
1655736050000|2022-06-20 14:40:50|97.18|95.88|97.2|95.9|97.21|95.91|97.18|95.88|4
1655736060000|2022-06-20 14:41:00|97.21|95.91|97.06|95.76|97.25|95.95|97.06|95.76|7
1655736070000|2022-06-20 14:41:10|97.05|95.75|97.04|95.74|97.05|95.75|97.04|95.74|2
1655736080000|2022-06-20 14:41:20|97.06|95.76|97.05|95.75|97.06|95.76|97.05|95.75|2
1655736090000|2022-06-20 14:41:30|97.06|95.76|97.06|95.76|97.08|95.78|97.04|95.74|7
1655736100000|2022-06-20 14:41:40|97.08|95.78|97.07|95.77|97.11|95.81|97.07|95.77|7
1655736110000|2022-06-20 14:41:50|97.1|95.8|97.07|95.77|97.1|95.8|97.05|95.75|11
1655736120000|2022-06-20 14:42:00|97.08|95.78|97.1|95.8|97.1|95.8|97.08|95.78|3
1655736130000|2022-06-20 14:42:10|97.12|95.82|97.1|95.8|97.12|95.82|97.1|95.8|4
1655736140000|2022-06-20 14:42:20|97.12|95.82|97.19|95.89|97.2|95.9|97.12|95.82|11
1655736150000|2022-06-20 14:42:30|97.2|95.9|97.26|95.96|97.28|95.98|97.2|95.9|9
1655736160000|2022-06-20 14:42:40|97.27|95.97|97.29|95.99|97.29|95.99|97.27|95.97|3
1655736180000|2022-06-20 14:43:00|97.3|96|97.3|96|97.3|96|97.3|96|1
1655736190000|2022-06-20 14:43:10|97.29|95.99|97.21|95.91|97.29|95.99|97.21|95.91|5
1655736200000|2022-06-20 14:43:20|97.2|95.9|97.13|95.83|97.2|95.9|97.13|95.83|7
1655736210000|2022-06-20 14:43:30|97.12|95.82|97.12|95.82|97.12|95.82|97.12|95.82|1
1655736220000|2022-06-20 14:43:40|97.11|95.81|97.12|95.82|97.12|95.82|97.11|95.81|2
1655736230000|2022-06-20 14:43:50|97.13|95.83|97.14|95.84|97.18|95.88|97.13|95.83|10
1655736240000|2022-06-20 14:44:00|97.13|95.83|97.18|95.88|97.18|95.88|97.13|95.83|6
1655736250000|2022-06-20 14:44:10|97.19|95.89|97.13|95.83|97.19|95.89|97.12|95.82|8
1655736260000|2022-06-20 14:44:20|97.12|95.82|97.19|95.89|97.19|95.89|97.12|95.82|5
1655736270000|2022-06-20 14:44:30|97.18|95.88|97.18|95.88|97.18|95.88|97.17|95.87|3
1655736280000|2022-06-20 14:44:40|97.17|95.87|97.15|95.85|97.17|95.87|97.15|95.85|3
1655736290000|2022-06-20 14:44:50|97.14|95.84|97.14|95.84|97.14|95.84|97.13|95.83|3
1655736300000|2022-06-20 14:45:00|97.13|95.83|97.13|95.83|97.15|95.85|97.12|95.82|9
1655736310000|2022-06-20 14:45:10|97.14|95.84|97.2|95.9|97.2|95.9|97.14|95.84|7
1655736320000|2022-06-20 14:45:20|97.24|95.94|97.18|95.88|97.24|95.94|97.16|95.86|7
1655736330000|2022-06-20 14:45:30|97.17|95.87|97.19|95.89|97.19|95.89|97.13|95.83|8
1655736340000|2022-06-20 14:45:40|97.2|95.9|97.24|95.94|97.26|95.96|97.2|95.9|7
1655736350000|2022-06-20 14:45:50|97.25|95.95|97.3|96|97.3|96|97.22|95.92|11
1655736360000|2022-06-20 14:46:00|97.29|95.99|97.3|96|97.32|96.02|97.25|95.95|13
1655736370000|2022-06-20 14:46:10|97.28|95.98|97.3|96|97.3|96|97.22|95.92|11
1655736380000|2022-06-20 14:46:20|97.31|96.01|97.34|96.04|97.38|96.08|97.31|96.01|16
1655736390000|2022-06-20 14:46:30|97.33|96.03|97.33|96.03|97.33|96.03|97.33|96.03|1
1655736400000|2022-06-20 14:46:40|97.34|96.04|97.31|96.01|97.34|96.04|97.31|96.01|3
1655736410000|2022-06-20 14:46:50|97.3|96|97.32|96.02|97.32|96.02|97.29|95.99|4
1655736420000|2022-06-20 14:47:00|97.31|96.01|97.23|95.93|97.31|96.01|97.23|95.93|4
1655736430000|2022-06-20 14:47:10|97.22|95.92|97.24|95.94|97.25|95.95|97.22|95.92|3
1655736440000|2022-06-20 14:47:20|97.23|95.93|97.24|95.94|97.24|95.94|97.22|95.92|4
1655736450000|2022-06-20 14:47:30|97.23|95.93|97.31|96.01|97.31|96.01|97.23|95.93|6
1655736460000|2022-06-20 14:47:40|97.3|96|97.28|95.98|97.3|96|97.22|95.92|7
1655736470000|2022-06-20 14:47:50|97.3|96|97.29|95.99|97.3|96|97.29|95.99|2
1655736480000|2022-06-20 14:48:00|97.3|96|97.27|95.97|97.3|96|97.27|95.97|4
1655736490000|2022-06-20 14:48:10|97.26|95.96|97.33|96.03|97.37|96.07|97.26|95.96|11
1655736500000|2022-06-20 14:48:20|97.36|96.06|97.26|95.96|97.36|96.06|97.26|95.96|6
1655736510000|2022-06-20 14:48:30|97.22|95.92|97.2|95.9|97.24|95.94|97.2|95.9|5
1655736520000|2022-06-20 14:48:40|97.21|95.91|97.29|95.99|97.29|95.99|97.21|95.91|6
1655736530000|2022-06-20 14:48:50|97.28|95.98|97.26|95.96|97.28|95.98|97.26|95.96|5
1655736540000|2022-06-20 14:49:00|97.25|95.95|97.28|95.98|97.29|95.99|97.24|95.94|9
1655736550000|2022-06-20 14:49:10|97.27|95.97|97.28|95.98|97.28|95.98|97.21|95.91|8
1655736560000|2022-06-20 14:49:20|97.32|96.02|97.39|96.09|97.42|96.12|97.32|96.02|12
1655736570000|2022-06-20 14:49:30|97.4|96.1|97.45|96.15|97.45|96.15|97.4|96.1|5
1655736580000|2022-06-20 14:49:40|97.44|96.14|97.42|96.12|97.45|96.15|97.42|96.12|4
1655736590000|2022-06-20 14:49:50|97.41|96.11|97.33|96.03|97.41|96.11|97.33|96.03|7
1655736600000|2022-06-20 14:50:00|97.34|96.04|97.5|96.2|97.5|96.2|97.34|96.04|15
1655736610000|2022-06-20 14:50:10|97.49|96.19|97.43|96.13|97.5|96.2|97.43|96.13|8
1655736620000|2022-06-20 14:50:20|97.41|96.11|97.42|96.12|97.44|96.14|97.41|96.11|5
1655736630000|2022-06-20 14:50:30|97.44|96.14|97.41|96.11|97.44|96.14|97.41|96.11|4
1655736640000|2022-06-20 14:50:40|97.4|96.1|97.36|96.06|97.42|96.12|97.36|96.06|16
1655736650000|2022-06-20 14:50:50|97.35|96.05|97.32|96.02|97.35|96.05|97.31|96.01|7
1655736660000|2022-06-20 14:51:00|97.31|96.01|97.36|96.06|97.36|96.06|97.31|96.01|7
1655736670000|2022-06-20 14:51:10|97.35|96.05|97.31|96.01|97.35|96.05|97.3|96|7
1655736680000|2022-06-20 14:51:20|97.28|95.98|97.13|95.83|97.28|95.98|97.13|95.83|14
1655736690000|2022-06-20 14:51:30|97.16|95.86|97.11|95.81|97.16|95.86|97.11|95.81|7
1655736700000|2022-06-20 14:51:40|97.12|95.82|97.06|95.76|97.12|95.82|97.06|95.76|6
1655736710000|2022-06-20 14:51:50|97.03|95.73|97.04|95.74|97.09|95.79|97.03|95.73|13
1655736720000|2022-06-20 14:52:00|97.06|95.76|97.08|95.78|97.09|95.79|97.05|95.75|9
1655736730000|2022-06-20 14:52:10|97.07|95.77|97.1|95.8|97.1|95.8|97.06|95.76|7
1655736740000|2022-06-20 14:52:20|97.09|95.79|97.23|95.93|97.23|95.93|97.09|95.79|11
1655736750000|2022-06-20 14:52:30|97.22|95.92|97.22|95.92|97.25|95.95|97.22|95.92|7
1655736760000|2022-06-20 14:52:40|97.23|95.93|97.26|95.96|97.3|96|97.23|95.93|8
1655736770000|2022-06-20 14:52:50|97.27|95.97|97.23|95.93|97.27|95.97|97.23|95.93|4
1655736780000|2022-06-20 14:53:00|97.25|95.95|97.32|96.02|97.32|96.02|97.23|95.93|13
1655736790000|2022-06-20 14:53:10|97.3|96|97.29|95.99|97.3|96|97.28|95.98|5
1655736800000|2022-06-20 14:53:20|97.28|95.98|97.31|96.01|97.31|96.01|97.23|95.93|14
1655736810000|2022-06-20 14:53:30|97.35|96.05|97.32|96.02|97.35|96.05|97.32|96.02|2
1655736820000|2022-06-20 14:53:40|97.34|96.04|97.36|96.06|97.39|96.09|97.34|96.04|9
1655736830000|2022-06-20 14:53:50|97.35|96.05|97.32|96.02|97.35|96.05|97.31|96.01|6
1655736840000|2022-06-20 14:54:00|97.33|96.03|97.4|96.1|97.41|96.11|97.33|96.03|12
1655736850000|2022-06-20 14:54:10|97.41|96.11|97.54|96.24|97.54|96.24|97.4|96.1|10
1655736860000|2022-06-20 14:54:20|97.55|96.25|97.66|96.36|97.74|96.44|97.54|96.24|20
1655736870000|2022-06-20 14:54:30|97.65|96.35|97.53|96.23|97.66|96.36|97.51|96.21|11
1655736880000|2022-06-20 14:54:40|97.52|96.22|97.46|96.16|97.55|96.25|97.45|96.15|11
1655736890000|2022-06-20 14:54:50|97.45|96.15|97.39|96.09|97.45|96.15|97.39|96.09|10
1655736900000|2022-06-20 14:55:00|97.38|96.08|97.57|96.27|97.57|96.27|97.38|96.08|16
1655736910000|2022-06-20 14:55:10|97.59|96.29|97.53|96.23|97.59|96.29|97.49|96.19|15
1655736920000|2022-06-20 14:55:20|97.54|96.24|97.62|96.32|97.62|96.32|97.54|96.24|7
1655736930000|2022-06-20 14:55:30|97.61|96.31|97.56|96.26|97.61|96.31|97.55|96.25|12
1655736940000|2022-06-20 14:55:40|97.55|96.25|97.58|96.28|97.6|96.3|97.55|96.25|12
1655736950000|2022-06-20 14:55:50|97.59|96.29|97.57|96.27|97.6|96.3|97.57|96.27|5
1655736960000|2022-06-20 14:56:00|97.58|96.28|97.6|96.3|97.6|96.3|97.55|96.25|9
1655736970000|2022-06-20 14:56:10|97.61|96.31|97.56|96.26|97.61|96.31|97.56|96.26|5
1655736980000|2022-06-20 14:56:20|97.58|96.28|97.49|96.19|97.58|96.28|97.49|96.19|6
1655736990000|2022-06-20 14:56:30|97.5|96.2|97.5|96.2|97.5|96.2|97.5|96.2|1
1655737000000|2022-06-20 14:56:40|97.52|96.22|97.5|96.2|97.56|96.26|97.5|96.2|8
1655737010000|2022-06-20 14:56:50|97.47|96.17|97.47|96.17|97.48|96.18|97.47|96.17|3
1655737020000|2022-06-20 14:57:00|97.46|96.16|97.52|96.22|97.52|96.22|97.46|96.16|4
1655737030000|2022-06-20 14:57:10|97.53|96.23|97.53|96.23|97.53|96.23|97.53|96.23|1
1655737040000|2022-06-20 14:57:20|97.52|96.22|97.49|96.19|97.53|96.23|97.49|96.19|7
1655737050000|2022-06-20 14:57:30|97.47|96.17|97.5|96.2|97.52|96.22|97.47|96.17|10
1655737060000|2022-06-20 14:57:40|97.49|96.19|97.48|96.18|97.51|96.21|97.47|96.17|8
1655737070000|2022-06-20 14:57:50|97.47|96.17|97.47|96.17|97.47|96.17|97.46|96.16|3
1655737080000|2022-06-20 14:58:00|97.46|96.16|97.47|96.17|97.47|96.17|97.46|96.16|2
1655737090000|2022-06-20 14:58:10|97.46|96.16|97.46|96.16|97.47|96.17|97.46|96.16|3
1655737100000|2022-06-20 14:58:20|97.44|96.14|97.43|96.13|97.44|96.14|97.43|96.13|2
1655737110000|2022-06-20 14:58:30|97.46|96.16|97.45|96.15|97.46|96.16|97.45|96.15|2
1655737120000|2022-06-20 14:58:40|97.44|96.14|97.44|96.14|97.44|96.14|97.44|96.14|1
1655737130000|2022-06-20 14:58:50|97.45|96.15|97.47|96.17|97.49|96.19|97.45|96.15|7
1655737140000|2022-06-20 14:59:00|97.48|96.18|97.48|96.18|97.49|96.19|97.48|96.18|3
1655737150000|2022-06-20 14:59:10|97.49|96.19|97.47|96.17|97.49|96.19|97.47|96.17|5
1655737160000|2022-06-20 14:59:20|97.46|96.16|97.46|96.16|97.46|96.16|97.43|96.13|4
1655737170000|2022-06-20 14:59:30|97.45|96.15|97.45|96.15|97.46|96.16|97.41|96.11|10
1655737180000|2022-06-20 14:59:40|97.46|96.16|97.42|96.12|97.46|96.16|97.42|96.12|5
1655737190000|2022-06-20 14:59:50|97.43|96.13|97.47|96.17|97.51|96.21|97.41|96.11|12
1655737200000|2022-06-20 15:00:00|97.48|96.18|97.53|96.23|97.56|96.26|97.48|96.18|8
1655737210000|2022-06-20 15:00:10|97.52|96.22|97.55|96.25|97.55|96.25|97.52|96.22|6
1655737220000|2022-06-20 15:00:20|97.56|96.26|97.58|96.28|97.58|96.28|97.56|96.26|7
1655737230000|2022-06-20 15:00:30|97.59|96.29|97.64|96.34|97.64|96.34|97.59|96.29|5
1655737240000|2022-06-20 15:00:40|97.63|96.33|97.6|96.3|97.64|96.34|97.6|96.3|8
1655737250000|2022-06-20 15:00:50|97.59|96.29|97.5|96.2|97.59|96.29|97.5|96.2|9
1655737260000|2022-06-20 15:01:00|97.49|96.19|97.4|96.1|97.49|96.19|97.39|96.09|7
1655737270000|2022-06-20 15:01:10|97.39|96.09|97.32|96.02|97.39|96.09|97.31|96.01|8
1655737280000|2022-06-20 15:01:20|97.3|96|97.3|96|97.32|96.02|97.28|95.98|12
1655737290000|2022-06-20 15:01:30|97.35|96.05|97.31|96.01|97.35|96.05|97.28|95.98|13
1655737300000|2022-06-20 15:01:40|97.3|96|97.43|96.13|97.43|96.13|97.29|95.99|11
1655737310000|2022-06-20 15:01:50|97.45|96.15|97.48|96.18|97.51|96.21|97.45|96.15|9
1655737320000|2022-06-20 15:02:00|97.47|96.17|97.47|96.17|97.48|96.18|97.47|96.17|3
1655737330000|2022-06-20 15:02:10|97.45|96.15|97.47|96.17|97.47|96.17|97.43|96.13|6
1655737340000|2022-06-20 15:02:20|97.48|96.18|97.5|96.2|97.5|96.2|97.48|96.18|3
1655737350000|2022-06-20 15:02:30|97.52|96.22|97.58|96.28|97.58|96.28|97.5|96.2|10
1655737360000|2022-06-20 15:02:40|97.57|96.27|97.58|96.28|97.58|96.28|97.57|96.27|2
1655737370000|2022-06-20 15:02:50|97.57|96.27|97.88|96.58|97.94|96.64|97.57|96.27|23
1655737380000|2022-06-20 15:03:00|97.85|96.55|97.92|96.62|97.96|96.66|97.85|96.55|16
1655737390000|2022-06-20 15:03:10|97.91|96.61|97.89|96.59|97.91|96.61|97.88|96.58|8
1655737400000|2022-06-20 15:03:20|97.88|96.58|97.96|96.66|97.97|96.67|97.85|96.55|12
1655737410000|2022-06-20 15:03:30|97.97|96.67|97.94|96.64|97.97|96.67|97.93|96.63|8
1655737420000|2022-06-20 15:03:40|97.93|96.63|97.94|96.64|97.95|96.65|97.93|96.63|4
1655737430000|2022-06-20 15:03:50|97.96|96.66|97.94|96.64|97.96|96.66|97.91|96.61|10
1655737440000|2022-06-20 15:04:00|97.93|96.63|97.81|96.51|97.93|96.63|97.79|96.49|11
1655737450000|2022-06-20 15:04:10|97.82|96.52|97.84|96.54|97.87|96.57|97.82|96.52|7
1655737460000|2022-06-20 15:04:20|97.86|96.56|97.82|96.52|97.86|96.56|97.79|96.49|7
1655737470000|2022-06-20 15:04:30|97.79|96.49|97.89|96.59|97.92|96.62|97.79|96.49|13
1655737480000|2022-06-20 15:04:40|97.91|96.61|97.89|96.59|97.91|96.61|97.89|96.59|3
1655737490000|2022-06-20 15:04:50|97.9|96.6|97.99|96.69|98|96.7|97.9|96.6|8
1655737500000|2022-06-20 15:05:00|98.04|96.74|98.04|96.74|98.16|96.86|98.04|96.74|19
1655737510000|2022-06-20 15:05:10|98.03|96.73|97.87|96.57|98.03|96.73|97.84|96.54|13
1655737520000|2022-06-20 15:05:20|97.86|96.56|97.77|96.47|97.86|96.56|97.77|96.47|15
1655737530000|2022-06-20 15:05:30|97.76|96.46|97.67|96.37|97.78|96.48|97.65|96.35|12
1655737540000|2022-06-20 15:05:40|97.69|96.39|97.65|96.35|97.77|96.47|97.65|96.35|11
1655737550000|2022-06-20 15:05:50|97.66|96.36|97.63|96.33|97.66|96.36|97.63|96.33|7
1655737560000|2022-06-20 15:06:00|97.62|96.32|97.54|96.24|97.62|96.32|97.54|96.24|7
1655737570000|2022-06-20 15:06:10|97.53|96.23|97.43|96.13|97.53|96.23|97.43|96.13|7
1655737580000|2022-06-20 15:06:20|97.44|96.14|97.53|96.23|97.53|96.23|97.44|96.14|9
1655737590000|2022-06-20 15:06:30|97.54|96.24|97.6|96.3|97.61|96.31|97.54|96.24|8
1655737600000|2022-06-20 15:06:40|97.59|96.29|97.53|96.23|97.59|96.29|97.53|96.23|12
1655737610000|2022-06-20 15:06:50|97.51|96.21|97.57|96.27|97.57|96.27|97.47|96.17|11
1655737620000|2022-06-20 15:07:00|97.58|96.28|97.65|96.35|97.65|96.35|97.58|96.28|7
1655737630000|2022-06-20 15:07:10|97.64|96.34|97.79|96.49|97.79|96.49|97.63|96.33|13
1655737640000|2022-06-20 15:07:20|97.78|96.48|97.78|96.48|97.84|96.54|97.74|96.44|11
1655737650000|2022-06-20 15:07:30|97.77|96.47|97.72|96.42|97.78|96.48|97.72|96.42|8
1655737660000|2022-06-20 15:07:40|97.67|96.37|97.59|96.29|97.67|96.37|97.57|96.27|9
1655737670000|2022-06-20 15:07:50|97.58|96.28|97.5|96.2|97.58|96.28|97.5|96.2|7
1655737680000|2022-06-20 15:08:00|97.51|96.21|97.53|96.23|97.53|96.23|97.51|96.21|6
1655737690000|2022-06-20 15:08:10|97.54|96.24|97.46|96.16|97.54|96.24|97.45|96.15|9
1655737700000|2022-06-20 15:08:20|97.45|96.15|97.37|96.07|97.45|96.15|97.37|96.07|10
1655737710000|2022-06-20 15:08:30|97.39|96.09|97.35|96.05|97.39|96.09|97.34|96.04|10
1655737720000|2022-06-20 15:08:40|97.34|96.04|97.34|96.04|97.35|96.05|97.33|96.03|6
1655737730000|2022-06-20 15:08:50|97.33|96.03|97.34|96.04|97.34|96.04|97.32|96.02|3
1655737740000|2022-06-20 15:09:00|97.33|96.03|97.31|96.01|97.33|96.03|97.28|95.98|8
1655737750000|2022-06-20 15:09:10|97.32|96.02|97.38|96.08|97.45|96.15|97.32|96.02|10
1655737760000|2022-06-20 15:09:20|97.37|96.07|97.42|96.12|97.42|96.12|97.35|96.05|9
1655737780000|2022-06-20 15:09:40|97.41|96.11|97.42|96.12|97.42|96.12|97.41|96.11|2
1655737790000|2022-06-20 15:09:50|97.43|96.13|97.48|96.18|97.48|96.18|97.42|96.12|4
1655737800000|2022-06-20 15:10:00|97.49|96.19|97.41|96.11|97.49|96.19|97.38|96.08|11
1655737810000|2022-06-20 15:10:10|97.42|96.12|97.43|96.13|97.45|96.15|97.42|96.12|6
1655737830000|2022-06-20 15:10:30|97.42|96.12|97.39|96.09|97.42|96.12|97.38|96.08|4
1655737840000|2022-06-20 15:10:40|97.44|96.14|97.35|96.05|97.44|96.14|97.35|96.05|9
1655737850000|2022-06-20 15:10:50|97.34|96.04|97.35|96.05|97.36|96.06|97.34|96.04|4
1655737860000|2022-06-20 15:11:00|97.34|96.04|97.35|96.05|97.36|96.06|97.34|96.04|4
1655737870000|2022-06-20 15:11:10|97.34|96.04|97.33|96.03|97.34|96.04|97.33|96.03|2
1655737880000|2022-06-20 15:11:20|97.34|96.04|97.34|96.04|97.34|96.04|97.34|96.04|1
1655737890000|2022-06-20 15:11:30|97.33|96.03|97.25|95.95|97.33|96.03|97.25|95.95|9
1655737900000|2022-06-20 15:11:40|97.24|95.94|97.2|95.9|97.24|95.94|97.15|95.85|13
1655737910000|2022-06-20 15:11:50|97.19|95.89|97.17|95.87|97.19|95.89|97.15|95.85|10
1655737920000|2022-06-20 15:12:00|97.16|95.86|97.19|95.89|97.21|95.91|97.16|95.86|6
1655737930000|2022-06-20 15:12:10|97.18|95.88|97.15|95.85|97.24|95.94|97.15|95.85|9
1655737940000|2022-06-20 15:12:20|97.14|95.84|97.13|95.83|97.14|95.84|97.12|95.82|8
1655737950000|2022-06-20 15:12:30|97.12|95.82|97.09|95.79|97.12|95.82|97.07|95.77|7
1655737960000|2022-06-20 15:12:40|97.12|95.82|97.11|95.81|97.12|95.82|97.09|95.79|5
1655737970000|2022-06-20 15:12:50|97.1|95.8|97.09|95.79|97.11|95.81|97.08|95.78|5
1655737980000|2022-06-20 15:13:00|97.1|95.8|97.13|95.83|97.14|95.84|97.1|95.8|4
1655737990000|2022-06-20 15:13:10|97.14|95.84|97.13|95.83|97.14|95.84|97.13|95.83|2
1655738000000|2022-06-20 15:13:20|97.12|95.82|97.07|95.77|97.13|95.83|97.07|95.77|4
1655738010000|2022-06-20 15:13:30|97.06|95.76|96.93|95.63|97.06|95.76|96.89|95.59|10
1655738020000|2022-06-20 15:13:40|96.92|95.62|96.84|95.54|96.92|95.62|96.84|95.54|17
1655738030000|2022-06-20 15:13:50|96.85|95.55|96.92|95.62|96.93|95.63|96.84|95.54|12
1655738040000|2022-06-20 15:14:00|96.93|95.63|96.9|95.6|96.93|95.63|96.86|95.56|15
1655738050000|2022-06-20 15:14:10|96.89|95.59|96.94|95.64|96.94|95.64|96.89|95.59|7
1655738060000|2022-06-20 15:14:20|96.93|95.63|96.99|95.69|97.04|95.74|96.93|95.63|8
1655738070000|2022-06-20 15:14:30|96.98|95.68|96.95|95.65|96.99|95.69|96.95|95.65|11
1655738080000|2022-06-20 15:14:40|96.96|95.66|96.99|95.69|97|95.7|96.96|95.66|6
1655738090000|2022-06-20 15:14:50|96.93|95.63|96.95|95.65|96.95|95.65|96.93|95.63|4
1655738100000|2022-06-20 15:15:00|96.94|95.64|97.01|95.71|97.01|95.71|96.94|95.64|6
1655738110000|2022-06-20 15:15:10|97|95.7|96.98|95.68|97|95.7|96.95|95.65|13
1655738120000|2022-06-20 15:15:20|96.99|95.69|96.97|95.67|97.02|95.72|96.96|95.66|14
1655738130000|2022-06-20 15:15:30|96.94|95.64|96.85|95.55|96.94|95.64|96.85|95.55|14
1655738140000|2022-06-20 15:15:40|96.84|95.54|96.82|95.52|96.86|95.56|96.82|95.52|14
1655738150000|2022-06-20 15:15:50|96.83|95.53|96.85|95.55|96.9|95.6|96.83|95.53|16
1655738160000|2022-06-20 15:16:00|96.86|95.56|96.84|95.54|96.86|95.56|96.83|95.53|6
1655738170000|2022-06-20 15:16:10|96.85|95.55|96.76|95.46|96.86|95.56|96.76|95.46|12
1655738180000|2022-06-20 15:16:20|96.77|95.47|96.84|95.54|96.86|95.56|96.77|95.47|11
1655738190000|2022-06-20 15:16:30|96.83|95.53|96.81|95.51|96.85|95.55|96.81|95.51|13
1655738200000|2022-06-20 15:16:40|96.82|95.52|96.85|95.55|96.85|95.55|96.82|95.52|2
1655738210000|2022-06-20 15:16:50|96.84|95.54|96.92|95.62|96.92|95.62|96.81|95.51|8
1655738220000|2022-06-20 15:17:00|96.93|95.63|96.95|95.65|96.97|95.67|96.93|95.63|5
1655738230000|2022-06-20 15:17:10|96.96|95.66|96.95|95.65|96.97|95.67|96.95|95.65|6
1655738240000|2022-06-20 15:17:20|96.94|95.64|96.92|95.62|96.94|95.64|96.85|95.55|10
1655738250000|2022-06-20 15:17:30|96.91|95.61|96.92|95.62|96.95|95.65|96.91|95.61|8
1655738260000|2022-06-20 15:17:40|96.94|95.64|96.91|95.61|96.94|95.64|96.91|95.61|4
1655738270000|2022-06-20 15:17:50|96.87|95.57|96.89|95.59|96.89|95.59|96.85|95.55|9
1655738280000|2022-06-20 15:18:00|96.91|95.61|96.85|95.55|96.96|95.66|96.85|95.55|14
1655738290000|2022-06-20 15:18:10|96.84|95.54|96.56|95.26|96.84|95.54|96.56|95.26|14
1655738300000|2022-06-20 15:18:20|96.49|95.19|96.5|95.2|96.52|95.22|96.44|95.14|10
1655738310000|2022-06-20 15:18:30|96.52|95.22|96.55|95.25|96.58|95.28|96.5|95.2|11
1655738320000|2022-06-20 15:18:40|96.56|95.26|96.58|95.28|96.58|95.28|96.53|95.23|8
1655738330000|2022-06-20 15:18:50|96.59|95.29|96.54|95.24|96.59|95.29|96.54|95.24|8
1655738340000|2022-06-20 15:19:00|96.55|95.25|96.54|95.24|96.58|95.28|96.54|95.24|9
1655738350000|2022-06-20 15:19:10|96.53|95.23|96.45|95.15|96.53|95.23|96.45|95.15|8
1655738360000|2022-06-20 15:19:20|96.44|95.14|96.38|95.08|96.44|95.14|96.37|95.07|12
1655738370000|2022-06-20 15:19:30|96.39|95.09|96.53|95.23|96.53|95.23|96.39|95.09|12
1655738380000|2022-06-20 15:19:40|96.52|95.22|96.43|95.13|96.52|95.22|96.42|95.12|5
1655738390000|2022-06-20 15:19:50|96.42|95.12|96.5|95.2|96.51|95.21|96.41|95.11|11
1655738400000|2022-06-20 15:20:00|96.52|95.22|96.51|95.21|96.52|95.22|96.51|95.21|2
1655738410000|2022-06-20 15:20:10|96.5|95.2|96.44|95.14|96.5|95.2|96.44|95.14|5
1655738420000|2022-06-20 15:20:20|96.47|95.17|96.43|95.13|96.48|95.18|96.43|95.13|6
1655738430000|2022-06-20 15:20:30|96.44|95.14|96.41|95.11|96.44|95.14|96.37|95.07|10
1655738440000|2022-06-20 15:20:40|96.4|95.1|96.33|95.03|96.4|95.1|96.32|95.02|10
1655738450000|2022-06-20 15:20:50|96.32|95.02|96.33|95.03|96.34|95.04|96.32|95.02|3
1655738460000|2022-06-20 15:21:00|96.32|95.02|96.32|95.02|96.35|95.05|96.32|95.02|5
1655738470000|2022-06-20 15:21:10|96.35|95.05|96.41|95.11|96.41|95.11|96.32|95.02|9
1655738480000|2022-06-20 15:21:20|96.42|95.12|96.42|95.12|96.54|95.24|96.41|95.11|14
1655738490000|2022-06-20 15:21:30|96.43|95.13|96.5|95.2|96.5|95.2|96.43|95.13|3
1655738500000|2022-06-20 15:21:40|96.51|95.21|96.51|95.21|96.51|95.21|96.51|95.21|1
1655738510000|2022-06-20 15:21:50|96.5|95.2|96.5|95.2|96.5|95.2|96.5|95.2|1
1655738520000|2022-06-20 15:22:00|96.51|95.21|96.5|95.2|96.55|95.25|96.49|95.19|7
1655738530000|2022-06-20 15:22:10|96.49|95.19|96.51|95.21|96.52|95.22|96.49|95.19|5
1655738540000|2022-06-20 15:22:20|96.5|95.2|96.52|95.22|96.55|95.25|96.5|95.2|6
1655738560000|2022-06-20 15:22:40|96.51|95.21|96.43|95.13|96.51|95.21|96.43|95.13|7
1655738570000|2022-06-20 15:22:50|96.46|95.16|96.35|95.05|96.46|95.16|96.34|95.04|11
1655738580000|2022-06-20 15:23:00|96.34|95.04|96.3|95|96.36|95.06|96.25|94.95|12
1655738590000|2022-06-20 15:23:10|96.31|95.01|96.3|95|96.35|95.05|96.3|95|6
1655738610000|2022-06-20 15:23:30|96.31|95.01|96.3|95|96.31|95.01|96.3|95|2
1655738620000|2022-06-20 15:23:40|96.31|95.01|96.31|95.01|96.31|95.01|96.31|95.01|1
1655738630000|2022-06-20 15:23:50|96.3|95|96.22|94.92|96.33|95.03|96.22|94.92|7
1655738640000|2022-06-20 15:24:00|96.23|94.93|96.22|94.92|96.26|94.96|96.22|94.92|4
1655738650000|2022-06-20 15:24:10|96.23|94.93|96.24|94.94|96.24|94.94|96.23|94.93|2
1655738660000|2022-06-20 15:24:20|96.23|94.93|96.23|94.93|96.23|94.93|96.23|94.93|1
1655738670000|2022-06-20 15:24:30|96.24|94.94|96.26|94.96|96.26|94.96|96.24|94.94|4
1655738680000|2022-06-20 15:24:40|96.25|94.95|96.32|95.02|96.32|95.02|96.25|94.95|6
1655738690000|2022-06-20 15:24:50|96.31|95.01|96.28|94.98|96.31|95.01|96.11|94.81|20
1655738700000|2022-06-20 15:25:00|96.27|94.97|96.13|94.83|96.27|94.97|96.13|94.83|12
1655738710000|2022-06-20 15:25:10|96.14|94.84|96.21|94.91|96.22|94.92|96.14|94.84|7
1655738720000|2022-06-20 15:25:20|96.2|94.9|96.2|94.9|96.21|94.91|96.16|94.86|8
1655738730000|2022-06-20 15:25:30|96.22|94.92|96.34|95.04|96.34|95.04|96.22|94.92|10
1655738740000|2022-06-20 15:25:40|96.35|95.05|96.35|95.05|96.36|95.06|96.34|95.04|5
1655738750000|2022-06-20 15:25:50|96.36|95.06|96.39|95.09|96.39|95.09|96.36|95.06|3
1655738760000|2022-06-20 15:26:00|96.38|95.08|96.37|95.07|96.39|95.09|96.37|95.07|3
1655738770000|2022-06-20 15:26:10|96.36|95.06|96.33|95.03|96.36|95.06|96.33|95.03|5
1655738780000|2022-06-20 15:26:20|96.32|95.02|96.33|95.03|96.33|95.03|96.32|95.02|2
1655738790000|2022-06-20 15:26:30|96.32|95.02|96.32|95.02|96.33|95.03|96.31|95.01|5
1655738800000|2022-06-20 15:26:40|96.31|95.01|96.24|94.94|96.31|95.01|96.23|94.93|9
1655738810000|2022-06-20 15:26:50|96.27|94.97|96.39|95.09|96.39|95.09|96.27|94.97|8
1655738820000|2022-06-20 15:27:00|96.38|95.08|96.38|95.08|96.39|95.09|96.33|95.03|11
1655738830000|2022-06-20 15:27:10|96.39|95.09|96.35|95.05|96.39|95.09|96.34|95.04|4
1655738840000|2022-06-20 15:27:20|96.36|95.06|96.39|95.09|96.39|95.09|96.36|95.06|4
1655738850000|2022-06-20 15:27:30|96.42|95.12|96.39|95.09|96.42|95.12|96.38|95.08|5
1655738860000|2022-06-20 15:27:40|96.38|95.08|96.38|95.08|96.38|95.08|96.38|95.08|1
1655738870000|2022-06-20 15:27:50|96.37|95.07|96.37|95.07|96.37|95.07|96.33|95.03|5
1655738880000|2022-06-20 15:28:00|96.38|95.08|96.36|95.06|96.42|95.12|96.33|95.03|7
1655738890000|2022-06-20 15:28:10|96.37|95.07|96.33|95.03|96.38|95.08|96.33|95.03|12
1655738900000|2022-06-20 15:28:20|96.34|95.04|96.33|95.03|96.34|95.04|96.33|95.03|2
1655738910000|2022-06-20 15:28:30|96.36|95.06|96.33|95.03|96.36|95.06|96.32|95.02|4
1655738930000|2022-06-20 15:28:50|96.32|95.02|96.32|95.02|96.35|95.05|96.32|95.02|3
1655738940000|2022-06-20 15:29:00|96.35|95.05|96.32|95.02|96.35|95.05|96.32|95.02|2
1655738950000|2022-06-20 15:29:10|96.31|95.01|96.31|95.01|96.31|95.01|96.31|95.01|1
1655738960000|2022-06-20 15:29:20|96.32|95.02|96.31|95.01|96.32|95.02|96.31|95.01|2
1655738970000|2022-06-20 15:29:30|96.32|95.02|96.32|95.02|96.32|95.02|96.32|95.02|1
1655738980000|2022-06-20 15:29:40|96.35|95.05|96.37|95.07|96.37|95.07|96.35|95.05|2
1655738990000|2022-06-20 15:29:50|96.39|95.09|96.37|95.07|96.39|95.09|96.36|95.06|7
1655739000000|2022-06-20 15:30:00|96.36|95.06|96.37|95.07|96.38|95.08|96.35|95.05|8
1655739010000|2022-06-20 15:30:10|96.36|95.06|96.37|95.07|96.39|95.09|96.35|95.05|7
1655739020000|2022-06-20 15:30:20|96.38|95.08|96.36|95.06|96.39|95.09|96.36|95.06|3
1655739030000|2022-06-20 15:30:30|96.35|95.05|96.27|94.97|96.35|95.05|96.27|94.97|12
1655739040000|2022-06-20 15:30:40|96.26|94.96|96.28|94.98|96.3|95|96.26|94.96|5
1655739050000|2022-06-20 15:30:50|96.26|94.96|96.23|94.93|96.26|94.96|96.23|94.93|7
1655739060000|2022-06-20 15:31:00|96.22|94.92|96.21|94.91|96.23|94.93|96.21|94.91|4
1655739070000|2022-06-20 15:31:10|96.23|94.93|96.15|94.85|96.3|95|96.15|94.85|17
1655739080000|2022-06-20 15:31:20|96.14|94.84|96.13|94.83|96.15|94.85|96.13|94.83|4
1655739090000|2022-06-20 15:31:30|96.15|94.85|96.14|94.84|96.15|94.85|96.13|94.83|4
1655739110000|2022-06-20 15:31:50|96.18|94.88|96.22|94.92|96.23|94.93|96.17|94.87|8
1655739120000|2022-06-20 15:32:00|96.25|94.95|96.22|94.92|96.25|94.95|96.22|94.92|4
1655739130000|2022-06-20 15:32:10|96.25|94.95|96.19|94.89|96.25|94.95|96.18|94.88|4
1655739140000|2022-06-20 15:32:20|96.18|94.88|96.17|94.87|96.18|94.88|96.15|94.85|5
1655739160000|2022-06-20 15:32:40|96.22|94.92|96.23|94.93|96.23|94.93|96.22|94.92|2
1655739170000|2022-06-20 15:32:50|96.27|94.97|96.32|95.02|96.33|95.03|96.23|94.93|7
1655739180000|2022-06-20 15:33:00|96.3|95|96.29|94.99|96.3|95|96.29|94.99|2
1655739190000|2022-06-20 15:33:10|96.28|94.98|96.32|95.02|96.32|95.02|96.28|94.98|5
1655739200000|2022-06-20 15:33:20|96.33|95.03|96.33|95.03|96.37|95.07|96.33|95.03|6
1655739210000|2022-06-20 15:33:30|96.34|95.04|96.34|95.04|96.34|95.04|96.34|95.04|1
1655739220000|2022-06-20 15:33:40|96.35|95.05|96.41|95.11|96.41|95.11|96.35|95.05|5
1655739230000|2022-06-20 15:33:50|96.4|95.1|96.4|95.1|96.4|95.1|96.4|95.1|1
1655739240000|2022-06-20 15:34:00|96.41|95.11|96.39|95.09|96.41|95.11|96.37|95.07|5
1655739250000|2022-06-20 15:34:10|96.4|95.1|96.41|95.11|96.41|95.11|96.4|95.1|2
1655739260000|2022-06-20 15:34:20|96.44|95.14|96.41|95.11|96.44|95.14|96.41|95.11|2
1655739270000|2022-06-20 15:34:30|96.4|95.1|96.37|95.07|96.4|95.1|96.36|95.06|4
1655739280000|2022-06-20 15:34:40|96.36|95.06|96.37|95.07|96.37|95.07|96.36|95.06|2
1655739290000|2022-06-20 15:34:50|96.39|95.09|96.4|95.1|96.42|95.12|96.38|95.08|8
1655739300000|2022-06-20 15:35:00|96.39|95.09|96.41|95.11|96.41|95.11|96.39|95.09|3
1655739310000|2022-06-20 15:35:10|96.4|95.1|96.4|95.1|96.4|95.1|96.39|95.09|5
1655739330000|2022-06-20 15:35:30|96.39|95.09|96.39|95.09|96.39|95.09|96.37|95.07|5
1655739340000|2022-06-20 15:35:40|96.38|95.08|96.39|95.09|96.39|95.09|96.38|95.08|2
1655739350000|2022-06-20 15:35:50|96.4|95.1|96.4|95.1|96.4|95.1|96.4|95.1|1
1655739360000|2022-06-20 15:36:00|96.38|95.08|96.4|95.1|96.4|95.1|96.38|95.08|4
1655739370000|2022-06-20 15:36:10|96.41|95.11|96.41|95.11|96.41|95.11|96.4|95.1|3
1655739400000|2022-06-20 15:36:40|96.44|95.14|96.4|95.1|96.44|95.14|96.39|95.09|5
1655739410000|2022-06-20 15:36:50|96.39|95.09|96.41|95.11|96.41|95.11|96.39|95.09|3
1655739420000|2022-06-20 15:37:00|96.39|95.09|96.41|95.11|96.41|95.11|96.39|95.09|5
1655739430000|2022-06-20 15:37:10|96.44|95.14|96.42|95.12|96.44|95.14|96.4|95.1|4
1655739440000|2022-06-20 15:37:20|96.43|95.13|96.45|95.15|96.49|95.19|96.43|95.13|4
1655739450000|2022-06-20 15:37:30|96.42|95.12|96.42|95.12|96.46|95.16|96.42|95.12|7
1655739460000|2022-06-20 15:37:40|96.41|95.11|96.33|95.03|96.41|95.11|96.32|95.02|10
1655739470000|2022-06-20 15:37:50|96.36|95.06|96.38|95.08|96.39|95.09|96.36|95.06|4
1655739480000|2022-06-20 15:38:00|96.39|95.09|96.41|95.11|96.44|95.14|96.39|95.09|5
1655739490000|2022-06-20 15:38:10|96.42|95.12|96.42|95.12|96.42|95.12|96.42|95.12|1
1655739500000|2022-06-20 15:38:20|96.44|95.14|96.44|95.14|96.44|95.14|96.42|95.12|3
1655739510000|2022-06-20 15:38:30|96.42|95.12|96.41|95.11|96.42|95.12|96.41|95.11|2
1655739520000|2022-06-20 15:38:40|96.42|95.12|96.42|95.12|96.42|95.12|96.42|95.12|1
1655739530000|2022-06-20 15:38:50|96.45|95.15|96.47|95.17|96.47|95.17|96.45|95.15|4
1655739540000|2022-06-20 15:39:00|96.48|95.18|96.47|95.17|96.48|95.18|96.45|95.15|5
1655739550000|2022-06-20 15:39:10|96.46|95.16|96.47|95.17|96.47|95.17|96.46|95.16|2
1655739560000|2022-06-20 15:39:20|96.49|95.19|96.51|95.21|96.52|95.22|96.47|95.17|6
1655739570000|2022-06-20 15:39:30|96.54|95.24|96.54|95.24|96.54|95.24|96.52|95.22|5
1655739580000|2022-06-20 15:39:40|96.51|95.21|96.56|95.26|96.57|95.27|96.51|95.21|9
1655739590000|2022-06-20 15:39:50|96.54|95.24|96.5|95.2|96.56|95.26|96.5|95.2|7
1655739600000|2022-06-20 15:40:00|96.54|95.24|96.48|95.18|96.54|95.24|96.48|95.18|8
1655739610000|2022-06-20 15:40:10|96.47|95.17|96.53|95.23|96.53|95.23|96.42|95.12|14
1655739620000|2022-06-20 15:40:20|96.54|95.24|96.53|95.23|96.56|95.26|96.53|95.23|4
1655739630000|2022-06-20 15:40:30|96.51|95.21|96.56|95.26|96.56|95.26|96.51|95.21|11
1655739640000|2022-06-20 15:40:40|96.61|95.31|96.56|95.26|96.61|95.31|96.56|95.26|4
1655739650000|2022-06-20 15:40:50|96.59|95.29|96.74|95.44|96.75|95.45|96.59|95.29|12
1655739660000|2022-06-20 15:41:00|96.73|95.43|96.72|95.42|96.73|95.43|96.72|95.42|2
1655739670000|2022-06-20 15:41:10|96.73|95.43|96.75|95.45|96.75|95.45|96.73|95.43|5
1655739680000|2022-06-20 15:41:20|96.8|95.5|96.8|95.5|96.8|95.5|96.74|95.44|8
1655739690000|2022-06-20 15:41:30|96.79|95.49|96.79|95.49|96.79|95.49|96.75|95.45|3
1655739700000|2022-06-20 15:41:40|96.75|95.45|96.8|95.5|96.8|95.5|96.74|95.44|3
1655739720000|2022-06-20 15:42:00|96.75|95.45|96.73|95.43|96.75|95.45|96.73|95.43|3
1655739750000|2022-06-20 15:42:30|96.67|95.37|96.57|95.27|96.67|95.37|96.57|95.27|7
1655739760000|2022-06-20 15:42:40|96.56|95.26|96.52|95.22|96.57|95.27|96.52|95.22|6
1655739770000|2022-06-20 15:42:50|96.53|95.23|96.53|95.23|96.53|95.23|96.53|95.23|1
1655739780000|2022-06-20 15:43:00|96.52|95.22|96.5|95.2|96.55|95.25|96.48|95.18|9
1655739790000|2022-06-20 15:43:10|96.53|95.23|96.54|95.24|96.54|95.24|96.53|95.23|2
1655739800000|2022-06-20 15:43:20|96.53|95.23|96.53|95.23|96.53|95.23|96.52|95.22|3
1655739810000|2022-06-20 15:43:30|96.56|95.26|96.56|95.26|96.56|95.26|96.56|95.26|1
1655739820000|2022-06-20 15:43:40|96.52|95.22|96.46|95.16|96.52|95.22|96.46|95.16|10
1655739830000|2022-06-20 15:43:50|96.45|95.15|96.42|95.12|96.45|95.15|96.42|95.12|4
1655739840000|2022-06-20 15:44:00|96.43|95.13|96.4|95.1|96.46|95.16|96.38|95.08|10
1655739850000|2022-06-20 15:44:10|96.44|95.14|96.42|95.12|96.44|95.14|96.39|95.09|4
1655739860000|2022-06-20 15:44:20|96.43|95.13|96.45|95.15|96.45|95.15|96.43|95.13|4
1655739870000|2022-06-20 15:44:30|96.44|95.14|96.47|95.17|96.47|95.17|96.42|95.12|8
1655739880000|2022-06-20 15:44:40|96.48|95.18|96.52|95.22|96.52|95.22|96.48|95.18|4
1655739890000|2022-06-20 15:44:50|96.5|95.2|96.51|95.21|96.51|95.21|96.48|95.18|6
1655739900000|2022-06-20 15:45:00|96.5|95.2|96.5|95.2|96.51|95.21|96.49|95.19|4
1655739910000|2022-06-20 15:45:10|96.51|95.21|96.55|95.25|96.55|95.25|96.51|95.21|4
1655739920000|2022-06-20 15:45:20|96.53|95.23|96.53|95.23|96.55|95.25|96.53|95.23|3
1655739930000|2022-06-20 15:45:30|96.55|95.25|96.56|95.26|96.56|95.26|96.53|95.23|4
1655739940000|2022-06-20 15:45:40|96.53|95.23|96.56|95.26|96.59|95.29|96.53|95.23|4
1655739950000|2022-06-20 15:45:50|96.55|95.25|96.55|95.25|96.55|95.25|96.55|95.25|1
1655739960000|2022-06-20 15:46:00|96.53|95.23|96.51|95.21|96.55|95.25|96.51|95.21|4
1655739970000|2022-06-20 15:46:10|96.52|95.22|96.76|95.46|96.76|95.46|96.52|95.22|11
1655739980000|2022-06-20 15:46:20|96.74|95.44|96.8|95.5|96.8|95.5|96.74|95.44|6
1655739990000|2022-06-20 15:46:30|96.75|95.45|96.75|95.45|96.75|95.45|96.75|95.45|1
1655740120000|2022-06-20 15:48:40|96.76|95.46|96.76|95.46|96.76|95.46|96.76|95.46|1
1655740130000|2022-06-20 15:48:50|96.77|95.47|96.77|95.47|96.77|95.47|96.77|95.47|1
1655740140000|2022-06-20 15:49:00|96.81|95.51|96.78|95.48|96.81|95.51|96.77|95.47|4
1655740150000|2022-06-20 15:49:10|96.77|95.47|96.82|95.52|96.82|95.52|96.77|95.47|5
1655740160000|2022-06-20 15:49:20|96.83|95.53|96.84|95.54|96.84|95.54|96.83|95.53|2
1655740170000|2022-06-20 15:49:30|96.9|95.6|96.83|95.53|96.9|95.6|96.82|95.52|4
1655740180000|2022-06-20 15:49:40|96.82|95.52|96.83|95.53|96.83|95.53|96.82|95.52|2
1655740190000|2022-06-20 15:49:50|96.84|95.54|96.84|95.54|96.84|95.54|96.84|95.54|1
1655740200000|2022-06-20 15:50:00|96.86|95.56|96.86|95.56|96.86|95.56|96.86|95.56|1
1655740210000|2022-06-20 15:50:10|96.85|95.55|96.86|95.56|96.87|95.57|96.84|95.54|5
1655740220000|2022-06-20 15:50:20|96.84|95.54|96.85|95.55|96.85|95.55|96.84|95.54|4
1655740230000|2022-06-20 15:50:30|96.9|95.6|96.86|95.56|96.9|95.6|96.83|95.53|5
1655740240000|2022-06-20 15:50:40|96.85|95.55|96.83|95.53|96.85|95.55|96.82|95.52|8
1655740250000|2022-06-20 15:50:50|96.82|95.52|96.83|95.53|96.83|95.53|96.82|95.52|2
1655740260000|2022-06-20 15:51:00|96.85|95.55|96.85|95.55|96.85|95.55|96.83|95.53|3
1655740270000|2022-06-20 15:51:10|96.83|95.53|96.85|95.55|96.85|95.55|96.83|95.53|2
1655740280000|2022-06-20 15:51:20|96.83|95.53|96.86|95.56|96.86|95.56|96.83|95.53|4
1655740290000|2022-06-20 15:51:30|96.9|95.6|96.87|95.57|96.9|95.6|96.87|95.57|2
1655740300000|2022-06-20 15:51:40|96.88|95.58|96.88|95.58|96.88|95.58|96.86|95.56|3
1655740310000|2022-06-20 15:51:50|96.86|95.56|96.91|95.61|96.91|95.61|96.86|95.56|2
1655740320000|2022-06-20 15:52:00|96.86|95.56|96.87|95.57|96.87|95.57|96.86|95.56|2
1655740330000|2022-06-20 15:52:10|96.86|95.56|96.87|95.57|96.87|95.57|96.86|95.56|4
1655740340000|2022-06-20 15:52:20|96.86|95.56|96.87|95.57|96.87|95.57|96.84|95.54|7
1655740350000|2022-06-20 15:52:30|96.86|95.56|96.9|95.6|96.9|95.6|96.86|95.56|3
1655740360000|2022-06-20 15:52:40|96.89|95.59|96.88|95.58|96.9|95.6|96.86|95.56|6
1655740370000|2022-06-20 15:52:50|96.89|95.59|96.88|95.58|96.89|95.59|96.88|95.58|4
1655740380000|2022-06-20 15:53:00|96.9|95.6|96.92|95.62|96.95|95.65|96.9|95.6|8
1655740390000|2022-06-20 15:53:10|96.93|95.63|96.91|95.61|96.94|95.64|96.91|95.61|6
1655740400000|2022-06-20 15:53:20|96.92|95.62|96.92|95.62|96.92|95.62|96.9|95.6|7
1655740410000|2022-06-20 15:53:30|96.93|95.63|96.91|95.61|96.93|95.63|96.91|95.61|7
1655740420000|2022-06-20 15:53:40|96.9|95.6|96.92|95.62|96.92|95.62|96.9|95.6|5
1655740430000|2022-06-20 15:53:50|96.93|95.63|96.96|95.66|96.96|95.66|96.93|95.63|4
1655740440000|2022-06-20 15:54:00|96.97|95.67|96.94|95.64|96.97|95.67|96.94|95.64|3
1655740450000|2022-06-20 15:54:10|96.97|95.67|96.96|95.66|96.97|95.67|96.94|95.64|3
1655740460000|2022-06-20 15:54:20|96.94|95.64|96.94|95.64|96.96|95.66|96.94|95.64|3
1655740470000|2022-06-20 15:54:30|96.97|95.67|96.97|95.67|97.05|95.75|96.94|95.64|9
1655740480000|2022-06-20 15:54:40|96.94|95.64|97.01|95.71|97.01|95.71|96.94|95.64|9
1655740490000|2022-06-20 15:54:50|96.97|95.67|97.01|95.71|97.06|95.76|96.97|95.67|5
1655740500000|2022-06-20 15:55:00|96.98|95.68|97.12|95.82|97.13|95.83|96.98|95.68|13
1655740510000|2022-06-20 15:55:10|97.16|95.86|97.16|95.86|97.17|95.87|97.16|95.86|5
1655740520000|2022-06-20 15:55:20|97.15|95.85|97.08|95.78|97.15|95.85|97.08|95.78|7
1655740530000|2022-06-20 15:55:30|97.05|95.75|97.06|95.76|97.06|95.76|97.04|95.74|5
1655740540000|2022-06-20 15:55:40|97.07|95.77|97.08|95.78|97.08|95.78|97.07|95.77|2
1655740550000|2022-06-20 15:55:50|97.07|95.77|97.07|95.77|97.07|95.77|97.06|95.76|3
1655740560000|2022-06-20 15:56:00|97.12|95.82|97.07|95.77|97.12|95.82|97.07|95.77|2
1655740590000|2022-06-20 15:56:30|97.06|95.76|97.14|95.84|97.14|95.84|97.06|95.76|5
1655740600000|2022-06-20 15:56:40|97.13|95.83|97.24|95.94|97.25|95.95|97.13|95.83|10
1655740610000|2022-06-20 15:56:50|97.22|95.92|97.17|95.87|97.22|95.92|97.17|95.87|8
1655740620000|2022-06-20 15:57:00|97.14|95.84|97.13|95.83|97.14|95.84|97.12|95.82|6
1655740630000|2022-06-20 15:57:10|97.14|95.84|97.14|95.84|97.14|95.84|97.14|95.84|1
1655740640000|2022-06-20 15:57:20|97.15|95.85|97.15|95.85|97.16|95.86|97.15|95.85|3
1655740650000|2022-06-20 15:57:30|97.16|95.86|97.15|95.85|97.16|95.86|97.13|95.83|5
1655740660000|2022-06-20 15:57:40|97.16|95.86|97.16|95.86|97.16|95.86|97.16|95.86|1
1655740680000|2022-06-20 15:58:00|97.19|95.89|97.21|95.91|97.21|95.91|97.19|95.89|2
1655740690000|2022-06-20 15:58:10|97.2|95.9|97.17|95.87|97.21|95.91|97.16|95.86|7
1655740700000|2022-06-20 15:58:20|97.18|95.88|97.17|95.87|97.18|95.88|97.17|95.87|2
1655740710000|2022-06-20 15:58:30|97.16|95.86|97.17|95.87|97.22|95.92|97.16|95.86|5
1655740720000|2022-06-20 15:58:40|97.16|95.86|97.22|95.92|97.22|95.92|97.16|95.86|4
1655740730000|2022-06-20 15:58:50|97.21|95.91|97.21|95.91|97.21|95.91|97.21|95.91|1
1655740740000|2022-06-20 15:59:00|97.22|95.92|97.21|95.91|97.22|95.92|97.21|95.91|2
1655740750000|2022-06-20 15:59:10|97.22|95.92|97.26|95.96|97.27|95.97|97.22|95.92|8
1655740760000|2022-06-20 15:59:20|97.3|96|97.25|95.95|97.3|96|97.23|95.93|8
1655740770000|2022-06-20 15:59:30|97.3|96|97.26|95.96|97.3|96|97.25|95.95|3
1655740780000|2022-06-20 15:59:40|97.25|95.95|97.25|95.95|97.25|95.95|97.25|95.95|1
1655740790000|2022-06-20 15:59:50|97.24|95.94|97.24|95.94|97.24|95.94|97.23|95.93|3
1655740800000|2022-06-20 16:00:00|97.23|95.93|97.24|95.94|97.24|95.94|97.23|95.93|2
1655740810000|2022-06-20 16:00:10|97.25|95.95|97.3|96|97.3|96|97.25|95.95|5
1655740820000|2022-06-20 16:00:20|97.25|95.95|97.38|96.08|97.38|96.08|97.24|95.94|11
1655740830000|2022-06-20 16:00:30|97.37|96.07|97.38|96.08|97.38|96.08|97.37|96.07|8
1655740840000|2022-06-20 16:00:40|97.37|96.07|97.39|96.09|97.39|96.09|97.37|96.07|5
1655740850000|2022-06-20 16:00:50|97.37|96.07|97.37|96.07|97.41|96.11|97.35|96.05|13
1655740860000|2022-06-20 16:01:00|97.36|96.06|97.35|96.05|97.41|96.11|97.33|96.03|9
1655740870000|2022-06-20 16:01:10|97.36|96.06|97.35|96.05|97.36|96.06|97.34|96.04|3
1655740880000|2022-06-20 16:01:20|97.36|96.06|97.35|96.05|97.36|96.06|97.35|96.05|2
1655740890000|2022-06-20 16:01:30|97.36|96.06|97.37|96.07|97.37|96.07|97.36|96.06|2
1655740900000|2022-06-20 16:01:40|97.35|96.05|97.28|95.98|97.36|96.06|97.28|95.98|9
1655740910000|2022-06-20 16:01:50|97.27|95.97|97.22|95.92|97.27|95.97|97.18|95.88|10
1655740920000|2022-06-20 16:02:00|97.21|95.91|97.21|95.91|97.21|95.91|97.2|95.9|5
1655740930000|2022-06-20 16:02:10|97.23|95.93|97.28|95.98|97.3|96|97.23|95.93|7
1655740940000|2022-06-20 16:02:20|97.27|95.97|97.17|95.87|97.27|95.97|97.17|95.87|12
1655740950000|2022-06-20 16:02:30|97.16|95.86|97.07|95.77|97.16|95.86|97.07|95.77|9
1655740960000|2022-06-20 16:02:40|97.05|95.75|97.02|95.72|97.05|95.75|97.01|95.71|5
1655740970000|2022-06-20 16:02:50|97.01|95.71|97.03|95.73|97.03|95.73|97.01|95.71|3
1655740980000|2022-06-20 16:03:00|97.1|95.8|97.09|95.79|97.1|95.8|97.08|95.78|9
1655740990000|2022-06-20 16:03:10|97.14|95.84|97.03|95.73|97.14|95.84|97.03|95.73|8
1655741000000|2022-06-20 16:03:20|97|95.7|96.99|95.69|97.02|95.72|96.99|95.69|5
1655741010000|2022-06-20 16:03:30|96.96|95.66|96.97|95.67|96.98|95.68|96.96|95.66|6
1655741020000|2022-06-20 16:03:40|96.96|95.66|96.96|95.66|96.96|95.66|96.96|95.66|1
1655741030000|2022-06-20 16:03:50|96.97|95.67|96.9|95.6|96.97|95.67|96.88|95.58|6
1655741040000|2022-06-20 16:04:00|96.87|95.57|96.89|95.59|96.9|95.6|96.87|95.57|5
1655741050000|2022-06-20 16:04:10|96.86|95.56|96.88|95.58|96.88|95.58|96.86|95.56|6
1655741060000|2022-06-20 16:04:20|96.86|95.56|96.95|95.65|96.95|95.65|96.86|95.56|6
1655741070000|2022-06-20 16:04:30|96.94|95.64|96.94|95.64|96.94|95.64|96.94|95.64|1
1655741080000|2022-06-20 16:04:40|96.93|95.63|96.93|95.63|96.95|95.65|96.91|95.61|10
1655741090000|2022-06-20 16:04:50|96.95|95.65|96.96|95.66|96.96|95.66|96.92|95.62|6
1655741100000|2022-06-20 16:05:00|97.03|95.73|97.04|95.74|97.04|95.74|97.01|95.71|7
1655741110000|2022-06-20 16:05:10|97.05|95.75|97.15|95.85|97.15|95.85|97.05|95.75|7
1655741120000|2022-06-20 16:05:20|97.16|95.86|97.19|95.89|97.22|95.92|97.16|95.86|4
1655741130000|2022-06-20 16:05:30|97.2|95.9|97.34|96.04|97.35|96.05|97.2|95.9|7
1655741140000|2022-06-20 16:05:40|97.35|96.05|97.26|95.96|97.35|96.05|97.25|95.95|5
1655741150000|2022-06-20 16:05:50|97.27|95.97|97.22|95.92|97.31|96.01|97.22|95.92|9
1655741160000|2022-06-20 16:06:00|97.21|95.91|97.23|95.93|97.26|95.96|97.21|95.91|7
1655741170000|2022-06-20 16:06:10|97.22|95.92|97.17|95.87|97.22|95.92|97.16|95.86|12
1655741180000|2022-06-20 16:06:20|97.16|95.86|97.14|95.84|97.16|95.86|97.14|95.84|3
1655741190000|2022-06-20 16:06:30|97.15|95.85|97.16|95.86|97.16|95.86|97.15|95.85|2
1655741200000|2022-06-20 16:06:40|97.15|95.85|97.03|95.73|97.15|95.85|97.03|95.73|7
1655741210000|2022-06-20 16:06:50|97.02|95.72|96.9|95.6|97.04|95.74|96.87|95.57|15
1655741220000|2022-06-20 16:07:00|96.89|95.59|96.77|95.47|96.92|95.62|96.77|95.47|10
1655741230000|2022-06-20 16:07:10|96.76|95.46|96.57|95.27|96.76|95.46|96.57|95.27|11
1655741240000|2022-06-20 16:07:20|96.56|95.26|96.56|95.26|96.56|95.26|96.5|95.2|8
1655741250000|2022-06-20 16:07:30|96.55|95.25|96.74|95.44|96.74|95.44|96.55|95.25|12
1655741260000|2022-06-20 16:07:40|96.73|95.43|96.74|95.44|96.79|95.49|96.72|95.42|8
1655741270000|2022-06-20 16:07:50|96.78|95.48|96.74|95.44|96.78|95.48|96.74|95.44|2
1655741290000|2022-06-20 16:08:10|96.78|95.48|96.78|95.48|96.78|95.48|96.78|95.48|1
1655741300000|2022-06-20 16:08:20|96.79|95.49|96.74|95.44|96.79|95.49|96.74|95.44|2
1655741310000|2022-06-20 16:08:30|96.73|95.43|96.6|95.3|96.73|95.43|96.57|95.27|8
1655741320000|2022-06-20 16:08:40|96.62|95.32|96.74|95.44|96.74|95.44|96.62|95.32|7
1655741330000|2022-06-20 16:08:50|96.79|95.49|96.79|95.49|96.79|95.49|96.79|95.49|1
1655741340000|2022-06-20 16:09:00|96.74|95.44|96.79|95.49|96.79|95.49|96.74|95.44|2
1655741350000|2022-06-20 16:09:10|96.84|95.54|96.85|95.55|96.85|95.55|96.84|95.54|2
1655741360000|2022-06-20 16:09:20|96.84|95.54|96.85|95.55|96.86|95.56|96.83|95.53|6
1655741370000|2022-06-20 16:09:30|96.88|95.58|96.85|95.55|96.88|95.58|96.85|95.55|5
1655741380000|2022-06-20 16:09:40|96.87|95.57|96.88|95.58|96.88|95.58|96.85|95.55|4
1655741390000|2022-06-20 16:09:50|96.85|95.55|96.86|95.56|96.86|95.56|96.85|95.55|2
1655741400000|2022-06-20 16:10:00|96.87|95.57|96.83|95.53|96.87|95.57|96.83|95.53|4
1655741410000|2022-06-20 16:10:10|96.85|95.55|96.84|95.54|96.88|95.58|96.83|95.53|5
1655741420000|2022-06-20 16:10:20|96.83|95.53|96.83|95.53|96.83|95.53|96.83|95.53|1
1655741430000|2022-06-20 16:10:30|96.84|95.54|96.93|95.63|96.93|95.63|96.84|95.54|9
1655741440000|2022-06-20 16:10:40|96.91|95.61|96.87|95.57|96.92|95.62|96.87|95.57|8
1655741450000|2022-06-20 16:10:50|96.88|95.58|96.88|95.58|96.89|95.59|96.88|95.58|3
1655741460000|2022-06-20 16:11:00|96.91|95.61|96.9|95.6|96.91|95.61|96.88|95.58|5
1655741470000|2022-06-20 16:11:10|96.92|95.62|97.03|95.73|97.03|95.73|96.92|95.62|7
1655741480000|2022-06-20 16:11:20|97.02|95.72|96.91|95.61|97.02|95.72|96.91|95.61|10
1655741490000|2022-06-20 16:11:30|96.88|95.58|96.9|95.6|96.92|95.62|96.88|95.58|9
1655741500000|2022-06-20 16:11:40|96.91|95.61|96.92|95.62|96.95|95.65|96.91|95.61|4
1655741510000|2022-06-20 16:11:50|96.91|95.61|96.96|95.66|96.97|95.67|96.91|95.61|7
1655741520000|2022-06-20 16:12:00|96.97|95.67|97|95.7|97|95.7|96.96|95.66|4
1655741530000|2022-06-20 16:12:10|97.01|95.71|97.04|95.74|97.04|95.74|97.01|95.71|4
1655741540000|2022-06-20 16:12:20|97.03|95.73|96.94|95.64|97.05|95.75|96.94|95.64|7
1655741550000|2022-06-20 16:12:30|96.96|95.66|96.9|95.6|96.96|95.66|96.9|95.6|5
1655741560000|2022-06-20 16:12:40|96.88|95.58|96.9|95.6|96.92|95.62|96.88|95.58|8
1655741570000|2022-06-20 16:12:50|96.89|95.59|96.88|95.58|96.9|95.6|96.88|95.58|4
1655741580000|2022-06-20 16:13:00|96.86|95.56|96.88|95.58|96.88|95.58|96.86|95.56|2
1655741590000|2022-06-20 16:13:10|96.86|95.56|96.93|95.63|96.97|95.67|96.86|95.56|6
1655741600000|2022-06-20 16:13:20|96.94|95.64|96.94|95.64|96.97|95.67|96.93|95.63|5
1655741610000|2022-06-20 16:13:30|96.95|95.65|96.95|95.65|96.95|95.65|96.95|95.65|1
1655741620000|2022-06-20 16:13:40|96.94|95.64|96.89|95.59|96.94|95.64|96.87|95.57|6
1655741630000|2022-06-20 16:13:50|96.87|95.57|96.83|95.53|96.87|95.57|96.83|95.53|5
1655741640000|2022-06-20 16:14:00|96.84|95.54|96.83|95.53|96.85|95.55|96.83|95.53|4
1655741650000|2022-06-20 16:14:10|96.81|95.51|96.76|95.46|96.84|95.54|96.76|95.46|6
1655741670000|2022-06-20 16:14:30|96.75|95.45|96.65|95.35|96.75|95.45|96.65|95.35|5
1655741680000|2022-06-20 16:14:40|96.64|95.34|96.69|95.39|96.69|95.39|96.64|95.34|5
1655741690000|2022-06-20 16:14:50|96.7|95.4|96.78|95.48|96.78|95.48|96.7|95.4|8
1655741700000|2022-06-20 16:15:00|96.79|95.49|96.78|95.48|96.83|95.53|96.78|95.48|7
1655741710000|2022-06-20 16:15:10|96.76|95.46|96.8|95.5|96.83|95.53|96.76|95.46|8
1655741720000|2022-06-20 16:15:20|96.77|95.47|96.74|95.44|96.77|95.47|96.74|95.44|4
1655741730000|2022-06-20 16:15:30|96.73|95.43|96.73|95.43|96.73|95.43|96.73|95.43|1
1655741740000|2022-06-20 16:15:40|96.72|95.42|96.76|95.46|96.76|95.46|96.66|95.36|6
1655741750000|2022-06-20 16:15:50|96.75|95.45|96.76|95.46|96.76|95.46|96.74|95.44|3
1655741760000|2022-06-20 16:16:00|96.75|95.45|96.75|95.45|96.75|95.45|96.75|95.45|1
1655741770000|2022-06-20 16:16:10|96.76|95.46|96.78|95.48|96.78|95.48|96.76|95.46|2
1655741780000|2022-06-20 16:16:20|96.77|95.47|96.79|95.49|96.79|95.49|96.77|95.47|3
1655741790000|2022-06-20 16:16:30|96.83|95.53|96.83|95.53|96.83|95.53|96.81|95.51|3
1655741800000|2022-06-20 16:16:40|96.81|95.51|96.85|95.55|96.85|95.55|96.79|95.49|7
1655741810000|2022-06-20 16:16:50|96.87|95.57|96.84|95.54|96.87|95.57|96.83|95.53|7
1655741820000|2022-06-20 16:17:00|96.85|95.55|96.86|95.56|96.86|95.56|96.85|95.55|2
1655741830000|2022-06-20 16:17:10|96.85|95.55|96.87|95.57|96.87|95.57|96.85|95.55|8
1655741840000|2022-06-20 16:17:20|96.85|95.55|96.86|95.56|96.86|95.56|96.85|95.55|2
1655741850000|2022-06-20 16:17:30|96.85|95.55|96.87|95.57|96.87|95.57|96.85|95.55|2
1655741860000|2022-06-20 16:17:40|96.85|95.55|96.86|95.56|96.87|95.57|96.85|95.55|6
1655741870000|2022-06-20 16:17:50|96.87|95.57|96.87|95.57|96.94|95.64|96.86|95.56|5
1655741880000|2022-06-20 16:18:00|96.86|95.56|96.86|95.56|96.87|95.57|96.84|95.54|5
1655741890000|2022-06-20 16:18:10|96.87|95.57|96.87|95.57|96.87|95.57|96.86|95.56|3
1655741900000|2022-06-20 16:18:20|96.88|95.58|96.87|95.57|96.88|95.58|96.86|95.56|9
1655741910000|2022-06-20 16:18:30|96.86|95.56|96.85|95.55|96.86|95.56|96.84|95.54|6
1655741920000|2022-06-20 16:18:40|96.84|95.54|96.58|95.28|96.84|95.54|96.58|95.28|13
1655741930000|2022-06-20 16:18:50|96.59|95.29|96.58|95.28|96.61|95.31|96.58|95.28|6
1655741940000|2022-06-20 16:19:00|96.6|95.3|96.62|95.32|96.62|95.32|96.6|95.3|3
1655741950000|2022-06-20 16:19:10|96.6|95.3|96.5|95.2|96.6|95.3|96.47|95.17|8
1655741960000|2022-06-20 16:19:20|96.52|95.22|96.52|95.22|96.52|95.22|96.52|95.22|1
1655741970000|2022-06-20 16:19:30|96.51|95.21|96.43|95.13|96.51|95.21|96.41|95.11|12
1655741980000|2022-06-20 16:19:40|96.39|95.09|96.39|95.09|96.4|95.1|96.36|95.06|9
1655741990000|2022-06-20 16:19:50|96.37|95.07|96.34|95.04|96.37|95.07|96.32|95.02|8
1655742000000|2022-06-20 16:20:00|96.33|95.03|96.35|95.05|96.4|95.1|96.31|95.01|13
1655742010000|2022-06-20 16:20:10|96.34|95.04|96.31|95.01|96.36|95.06|96.31|95.01|7
1655742020000|2022-06-20 16:20:20|96.28|94.98|96.29|94.99|96.29|94.99|96.27|94.97|4
1655742030000|2022-06-20 16:20:30|96.28|94.98|96.35|95.05|96.35|95.05|96.24|94.94|13
1655742040000|2022-06-20 16:20:40|96.33|95.03|96.32|95.02|96.33|95.03|96.32|95.02|2
1655742050000|2022-06-20 16:20:50|96.3|95|96.3|95|96.3|95|96.29|94.99|3
1655742060000|2022-06-20 16:21:00|96.31|95.01|96.39|95.09|96.39|95.09|96.31|95.01|11
1655742070000|2022-06-20 16:21:10|96.38|95.08|96.4|95.1|96.4|95.1|96.33|95.03|9
1655742080000|2022-06-20 16:21:20|96.37|95.07|96.34|95.04|96.37|95.07|96.34|95.04|6
1655742090000|2022-06-20 16:21:30|96.35|95.05|96.4|95.1|96.4|95.1|96.35|95.05|5
1655742100000|2022-06-20 16:21:40|96.39|95.09|96.29|94.99|96.39|95.09|96.29|94.99|9
1655742110000|2022-06-20 16:21:50|96.31|95.01|96.33|95.03|96.33|95.03|96.24|94.94|12
1655742120000|2022-06-20 16:22:00|96.35|95.05|96.38|95.08|96.39|95.09|96.35|95.05|7
1655742130000|2022-06-20 16:22:10|96.39|95.09|96.45|95.15|96.46|95.16|96.38|95.08|8
1655742140000|2022-06-20 16:22:20|96.44|95.14|96.28|94.98|96.44|95.14|96.28|94.98|11
1655742150000|2022-06-20 16:22:30|96.3|95|96.3|95|96.3|95|96.22|94.92|10
1655742160000|2022-06-20 16:22:40|96.31|95.01|96.32|95.02|96.32|95.02|96.24|94.94|9
1655742180000|2022-06-20 16:23:00|96.31|95.01|96.25|94.95|96.31|95.01|96.25|94.95|9
1655742190000|2022-06-20 16:23:10|96.24|94.94|96.22|94.92|96.24|94.94|96.21|94.91|10
1655742200000|2022-06-20 16:23:20|96.21|94.91|96.22|94.92|96.22|94.92|96.21|94.91|2
1655742210000|2022-06-20 16:23:30|96.23|94.93|96.21|94.91|96.24|94.94|96.21|94.91|7
1655742220000|2022-06-20 16:23:40|96.19|94.89|96.21|94.91|96.24|94.94|96.15|94.85|9
1655742230000|2022-06-20 16:23:50|96.2|94.9|96.24|94.94|96.24|94.94|96.15|94.85|12
1655742240000|2022-06-20 16:24:00|96.27|94.97|96.31|95.01|96.35|95.05|96.27|94.97|7
1655742250000|2022-06-20 16:24:10|96.3|95|96.27|94.97|96.3|95|96.26|94.96|4
1655742260000|2022-06-20 16:24:20|96.26|94.96|96.32|95.02|96.32|95.02|96.26|94.96|6
1655742270000|2022-06-20 16:24:30|96.31|95.01|96.34|95.04|96.34|95.04|96.31|95.01|4
1655742280000|2022-06-20 16:24:40|96.33|95.03|96.32|95.02|96.33|95.03|96.32|95.02|2
1655742290000|2022-06-20 16:24:50|96.31|95.01|96.31|95.01|96.31|95.01|96.27|94.97|8
1655742300000|2022-06-20 16:25:00|96.3|95|96.33|95.03|96.33|95.03|96.29|94.99|6
1655742320000|2022-06-20 16:25:20|96.34|95.04|96.34|95.04|96.34|95.04|96.34|95.04|1
1655742330000|2022-06-20 16:25:30|96.35|95.05|96.34|95.04|96.35|95.05|96.34|95.04|2
1655742340000|2022-06-20 16:25:40|96.35|95.05|96.35|95.05|96.35|95.05|96.35|95.05|1
1655742350000|2022-06-20 16:25:50|96.34|95.04|96.32|95.02|96.34|95.04|96.32|95.02|2
1655742360000|2022-06-20 16:26:00|96.31|95.01|96.32|95.02|96.32|95.02|96.31|95.01|2
1655742370000|2022-06-20 16:26:10|96.31|95.01|96.24|94.94|96.31|95.01|96.24|94.94|9
1655742380000|2022-06-20 16:26:20|96.23|94.93|96.31|95.01|96.31|95.01|96.23|94.93|5
1655742390000|2022-06-20 16:26:30|96.32|95.02|96.36|95.06|96.36|95.06|96.32|95.02|7
1655742400000|2022-06-20 16:26:40|96.35|95.05|96.36|95.06|96.36|95.06|96.35|95.05|4
1655742410000|2022-06-20 16:26:50|96.4|95.1|96.37|95.07|96.4|95.1|96.35|95.05|3
1655742420000|2022-06-20 16:27:00|96.35|95.05|96.35|95.05|96.37|95.07|96.35|95.05|3
1655742430000|2022-06-20 16:27:10|96.4|95.1|96.35|95.05|96.4|95.1|96.35|95.05|8
1655742440000|2022-06-20 16:27:20|96.36|95.06|96.36|95.06|96.37|95.07|96.36|95.06|3
1655742450000|2022-06-20 16:27:30|96.37|95.07|96.37|95.07|96.37|95.07|96.37|95.07|1
1655742460000|2022-06-20 16:27:40|96.36|95.06|96.37|95.07|96.38|95.08|96.35|95.05|5
1655742470000|2022-06-20 16:27:50|96.35|95.05|96.36|95.06|96.37|95.07|96.35|95.05|4
1655742480000|2022-06-20 16:28:00|96.37|95.07|96.36|95.06|96.4|95.1|96.35|95.05|10
1655742490000|2022-06-20 16:28:10|96.35|95.05|96.35|95.05|96.37|95.07|96.35|95.05|4
1655742500000|2022-06-20 16:28:20|96.36|95.06|96.35|95.05|96.37|95.07|96.35|95.05|7
1655742510000|2022-06-20 16:28:30|96.37|95.07|96.35|95.05|96.37|95.07|96.35|95.05|5
1655742520000|2022-06-20 16:28:40|96.36|95.06|96.36|95.06|96.36|95.06|96.36|95.06|1
1655742530000|2022-06-20 16:28:50|96.37|95.07|96.36|95.06|96.37|95.07|96.35|95.05|3
1655742540000|2022-06-20 16:29:00|96.37|95.07|96.35|95.05|96.41|95.11|96.35|95.05|9
1655742550000|2022-06-20 16:29:10|96.36|95.06|96.36|95.06|96.36|95.06|96.36|95.06|1
1655742560000|2022-06-20 16:29:20|96.35|95.05|96.37|95.07|96.37|95.07|96.35|95.05|7
1655742570000|2022-06-20 16:29:30|96.35|95.05|96.37|95.07|96.38|95.08|96.35|95.05|4
1655742580000|2022-06-20 16:29:40|96.38|95.08|96.38|95.08|96.38|95.08|96.38|95.08|1
1655742590000|2022-06-20 16:29:50|96.37|95.07|96.36|95.06|96.37|95.07|96.35|95.05|3
1655742600000|2022-06-20 16:30:00|96.37|95.07|96.4|95.1|96.41|95.11|96.37|95.07|8
1655742610000|2022-06-20 16:30:10|96.36|95.06|96.36|95.06|96.37|95.07|96.36|95.06|3
1655742620000|2022-06-20 16:30:20|96.37|95.07|96.37|95.07|96.37|95.07|96.37|95.07|1
1655742630000|2022-06-20 16:30:30|96.38|95.08|96.44|95.14|96.44|95.14|96.38|95.08|3
1655742640000|2022-06-20 16:30:40|96.46|95.16|96.44|95.14|96.46|95.16|96.43|95.13|3
1655742650000|2022-06-20 16:30:50|96.45|95.15|96.39|95.09|96.45|95.15|96.38|95.08|7
1655742660000|2022-06-20 16:31:00|96.38|95.08|96.43|95.13|96.43|95.13|96.36|95.06|10
1655742670000|2022-06-20 16:31:10|96.42|95.12|96.39|95.09|96.45|95.15|96.39|95.09|10
1655742680000|2022-06-20 16:31:20|96.4|95.1|96.45|95.15|96.45|95.15|96.39|95.09|7
1655742690000|2022-06-20 16:31:30|96.44|95.14|96.46|95.16|96.46|95.16|96.44|95.14|2
1655742700000|2022-06-20 16:31:40|96.43|95.13|96.44|95.14|96.5|95.2|96.43|95.13|5
1655742720000|2022-06-20 16:32:00|96.42|95.12|96.42|95.12|96.42|95.12|96.42|95.12|1
1655742730000|2022-06-20 16:32:10|96.43|95.13|96.44|95.14|96.44|95.14|96.42|95.12|4
1655742740000|2022-06-20 16:32:20|96.45|95.15|96.45|95.15|96.51|95.21|96.44|95.14|6
1655742750000|2022-06-20 16:32:30|96.46|95.16|96.56|95.26|96.58|95.28|96.46|95.16|9
1655742760000|2022-06-20 16:32:40|96.55|95.25|96.56|95.26|96.56|95.26|96.53|95.23|5
1655742770000|2022-06-20 16:32:50|96.57|95.27|96.57|95.27|96.57|95.27|96.55|95.25|3
1655742780000|2022-06-20 16:33:00|96.56|95.26|96.56|95.26|96.57|95.27|96.55|95.25|5
1655742800000|2022-06-20 16:33:20|96.55|95.25|96.55|95.25|96.56|95.26|96.54|95.24|6
1655742810000|2022-06-20 16:33:30|96.57|95.27|96.56|95.26|96.57|95.27|96.55|95.25|6
1655742820000|2022-06-20 16:33:40|96.55|95.25|96.54|95.24|96.56|95.26|96.52|95.22|5
1655742830000|2022-06-20 16:33:50|96.52|95.22|96.55|95.25|96.55|95.25|96.52|95.22|4
1655742840000|2022-06-20 16:34:00|96.56|95.26|96.55|95.25|96.56|95.26|96.55|95.25|4
1655742850000|2022-06-20 16:34:10|96.54|95.24|96.52|95.22|96.54|95.24|96.51|95.21|5
1655742860000|2022-06-20 16:34:20|96.51|95.21|96.55|95.25|96.55|95.25|96.51|95.21|5
1655742870000|2022-06-20 16:34:30|96.56|95.26|96.57|95.27|96.57|95.27|96.56|95.26|2
1655742880000|2022-06-20 16:34:40|96.59|95.29|96.58|95.28|96.6|95.3|96.56|95.26|8
1655742890000|2022-06-20 16:34:50|96.57|95.27|96.58|95.28|96.59|95.29|96.56|95.26|7
1655742900000|2022-06-20 16:35:00|96.56|95.26|96.58|95.28|96.58|95.28|96.56|95.26|4
1655742910000|2022-06-20 16:35:10|96.57|95.27|96.57|95.27|96.57|95.27|96.57|95.27|1
1655742920000|2022-06-20 16:35:20|96.56|95.26|96.57|95.27|96.57|95.27|96.55|95.25|4
1655742940000|2022-06-20 16:35:40|96.55|95.25|96.55|95.25|96.57|95.27|96.55|95.25|5
1655742980000|2022-06-20 16:36:20|96.52|95.22|96.52|95.22|96.52|95.22|96.52|95.22|1
1655742990000|2022-06-20 16:36:30|96.53|95.23|96.54|95.24|96.54|95.24|96.53|95.23|2
1655743000000|2022-06-20 16:36:40|96.55|95.25|96.55|95.25|96.55|95.25|96.55|95.25|1
1655743020000|2022-06-20 16:37:00|96.54|95.24|96.54|95.24|96.54|95.24|96.54|95.24|1
1655743040000|2022-06-20 16:37:20|96.52|95.22|96.53|95.23|96.53|95.23|96.52|95.22|2
1655743050000|2022-06-20 16:37:30|96.55|95.25|96.55|95.25|96.55|95.25|96.55|95.25|1
1655743060000|2022-06-20 16:37:40|96.54|95.24|96.54|95.24|96.54|95.24|96.54|95.24|1
1655743070000|2022-06-20 16:37:50|96.52|95.22|96.49|95.19|96.53|95.23|96.49|95.19|4
1655743090000|2022-06-20 16:38:10|96.48|95.18|96.4|95.1|96.48|95.18|96.4|95.1|12
1655743100000|2022-06-20 16:38:20|96.41|95.11|96.45|95.15|96.48|95.18|96.41|95.11|6
1655743110000|2022-06-20 16:38:30|96.44|95.14|96.48|95.18|96.48|95.18|96.41|95.11|10
1655743120000|2022-06-20 16:38:40|96.47|95.17|96.45|95.15|96.47|95.17|96.45|95.15|3
1655743130000|2022-06-20 16:38:50|96.46|95.16|96.53|95.23|96.53|95.23|96.46|95.16|6
1655743140000|2022-06-20 16:39:00|96.54|95.24|96.59|95.29|96.6|95.3|96.54|95.24|7
1655743150000|2022-06-20 16:39:10|96.6|95.3|96.55|95.25|96.6|95.3|96.54|95.24|7
1655743160000|2022-06-20 16:39:20|96.54|95.24|96.56|95.26|96.56|95.26|96.54|95.24|3
1655743170000|2022-06-20 16:39:30|96.69|95.39|96.79|95.49|96.79|95.49|96.69|95.39|9
1655743180000|2022-06-20 16:39:40|96.73|95.43|96.77|95.47|96.78|95.48|96.73|95.43|6
1655743190000|2022-06-20 16:39:50|96.76|95.46|96.82|95.52|96.82|95.52|96.75|95.45|9
1655743200000|2022-06-20 16:40:00|96.84|95.54|96.81|95.51|96.84|95.54|96.81|95.51|4
1655743210000|2022-06-20 16:40:10|96.8|95.5|96.77|95.47|96.82|95.52|96.77|95.47|3
1655743220000|2022-06-20 16:40:20|96.76|95.46|96.59|95.29|96.76|95.46|96.58|95.28|12
1655743230000|2022-06-20 16:40:30|96.58|95.28|96.49|95.19|96.58|95.28|96.49|95.19|8
1655743240000|2022-06-20 16:40:40|96.5|95.2|96.48|95.18|96.5|95.2|96.46|95.16|6
1655743250000|2022-06-20 16:40:50|96.46|95.16|96.47|95.17|96.49|95.19|96.46|95.16|7
1655743260000|2022-06-20 16:41:00|96.46|95.16|96.46|95.16|96.46|95.16|96.46|95.16|1
1655743270000|2022-06-20 16:41:10|96.45|95.15|96.36|95.06|96.45|95.15|96.36|95.06|6
1655743280000|2022-06-20 16:41:20|96.37|95.07|96.37|95.07|96.37|95.07|96.37|95.07|1
1655743290000|2022-06-20 16:41:30|96.36|95.06|96.36|95.06|96.36|95.06|96.36|95.06|1
1655743300000|2022-06-20 16:41:40|96.35|95.05|96.36|95.06|96.36|95.06|96.35|95.05|2
1655743310000|2022-06-20 16:41:50|96.35|95.05|96.28|94.98|96.35|95.05|96.28|94.98|5
1655743320000|2022-06-20 16:42:00|96.33|95.03|96.3|95|96.33|95.03|96.27|94.97|6
1655743330000|2022-06-20 16:42:10|96.29|94.99|96.27|94.97|96.29|94.99|96.27|94.97|3
1655743340000|2022-06-20 16:42:20|96.28|94.98|96.34|95.04|96.34|95.04|96.28|94.98|4
1655743350000|2022-06-20 16:42:30|96.33|95.03|96.26|94.96|96.33|95.03|96.26|94.96|6
1655743360000|2022-06-20 16:42:40|96.27|94.97|96.26|94.96|96.27|94.97|96.26|94.96|2
1655743370000|2022-06-20 16:42:50|96.27|94.97|96.26|94.96|96.27|94.97|96.26|94.96|2
1655743380000|2022-06-20 16:43:00|96.3|95|96.25|94.95|96.3|95|96.2|94.9|7
1655743390000|2022-06-20 16:43:10|96.24|94.94|96.21|94.91|96.25|94.95|96.19|94.89|8
1655743400000|2022-06-20 16:43:20|96.2|94.9|96.19|94.89|96.2|94.9|96.17|94.87|5
1655743410000|2022-06-20 16:43:30|96.22|94.92|96.26|94.96|96.26|94.96|96.22|94.92|9
1655743420000|2022-06-20 16:43:40|96.25|94.95|96.31|95.01|96.31|95.01|96.25|94.95|8
1655743440000|2022-06-20 16:44:00|96.3|95|96.33|95.03|96.33|95.03|96.3|95|6
1655743450000|2022-06-20 16:44:10|96.32|95.02|96.27|94.97|96.32|95.02|96.27|94.97|7
1655743470000|2022-06-20 16:44:30|96.28|94.98|96.27|94.97|96.28|94.98|96.27|94.97|2
1655743480000|2022-06-20 16:44:40|96.26|94.96|96.14|94.84|96.26|94.96|96.1|94.8|12
1655743490000|2022-06-20 16:44:50|96.13|94.83|96.11|94.81|96.15|94.85|96.1|94.8|8
1655743500000|2022-06-20 16:45:00|96.15|94.85|96.13|94.83|96.19|94.89|96.08|94.78|13
1655743510000|2022-06-20 16:45:10|96.14|94.84|96.15|94.85|96.17|94.87|96.13|94.83|7
1655743520000|2022-06-20 16:45:20|96.19|94.89|96.25|94.95|96.25|94.95|96.19|94.89|9
1655743530000|2022-06-20 16:45:30|96.26|94.96|96.27|94.97|96.3|95|96.26|94.96|5
1655743550000|2022-06-20 16:45:50|96.28|94.98|96.28|94.98|96.29|94.99|96.28|94.98|3
1655743570000|2022-06-20 16:46:10|96.29|94.99|96.31|95.01|96.31|95.01|96.28|94.98|5
1655743580000|2022-06-20 16:46:20|96.3|95|96.3|95|96.3|95|96.28|94.98|5
1655743590000|2022-06-20 16:46:30|96.27|94.97|96.26|94.96|96.27|94.97|96.26|94.96|2
1655743600000|2022-06-20 16:46:40|96.22|94.92|96.21|94.91|96.22|94.92|96.19|94.89|5
1655743610000|2022-06-20 16:46:50|96.22|94.92|96.2|94.9|96.22|94.92|96.15|94.85|13
1655743620000|2022-06-20 16:47:00|96.21|94.91|96.31|95.01|96.31|95.01|96.21|94.91|8
1655743630000|2022-06-20 16:47:10|96.32|95.02|96.31|95.01|96.32|95.02|96.31|95.01|2
1655743640000|2022-06-20 16:47:20|96.3|95|96.27|94.97|96.3|95|96.27|94.97|3
1655743650000|2022-06-20 16:47:30|96.28|94.98|96.32|95.02|96.32|95.02|96.28|94.98|5
1655743670000|2022-06-20 16:47:50|96.33|95.03|96.33|95.03|96.33|95.03|96.33|95.03|1
1655743680000|2022-06-20 16:48:00|96.36|95.06|96.4|95.1|96.4|95.1|96.33|95.03|6
1655743700000|2022-06-20 16:48:20|96.39|95.09|96.39|95.09|96.39|95.09|96.38|95.08|3
1655743710000|2022-06-20 16:48:30|96.38|95.08|96.39|95.09|96.39|95.09|96.38|95.08|2
1655743720000|2022-06-20 16:48:40|96.38|95.08|96.35|95.05|96.39|95.09|96.35|95.05|5
1655743730000|2022-06-20 16:48:50|96.33|95.03|96.32|95.02|96.33|95.03|96.32|95.02|2
1655743740000|2022-06-20 16:49:00|96.31|95.01|96.34|95.04|96.34|95.04|96.28|94.98|8
1655743750000|2022-06-20 16:49:10|96.33|95.03|96.26|94.96|96.33|95.03|96.22|94.92|14
1655743760000|2022-06-20 16:49:20|96.25|94.95|96.21|94.91|96.25|94.95|96.21|94.91|12
1655743770000|2022-06-20 16:49:30|96.17|94.87|96.11|94.81|96.17|94.87|96.1|94.8|6
1655743780000|2022-06-20 16:49:40|96.12|94.82|96.09|94.79|96.15|94.85|96.09|94.79|9
1655743790000|2022-06-20 16:49:50|96.1|94.8|96.15|94.85|96.16|94.86|96.1|94.8|5
1655743800000|2022-06-20 16:50:00|96.16|94.86|96.2|94.9|96.2|94.9|96.16|94.86|4
1655743810000|2022-06-20 16:50:10|96.19|94.89|96.2|94.9|96.2|94.9|96.19|94.89|2
1655743850000|2022-06-20 16:50:50|96.21|94.91|96.22|94.92|96.22|94.92|96.21|94.91|2
1655743860000|2022-06-20 16:51:00|96.3|95|96.23|94.93|96.3|95|96.23|94.93|3
1655743870000|2022-06-20 16:51:10|96.24|94.94|96.28|94.98|96.28|94.98|96.24|94.94|2
1655743900000|2022-06-20 16:51:40|96.27|94.97|96.25|94.95|96.27|94.97|96.25|94.95|3
1655743910000|2022-06-20 16:51:50|96.23|94.93|96.23|94.93|96.23|94.93|96.23|94.93|1
1655743920000|2022-06-20 16:52:00|96.24|94.94|96.26|94.96|96.26|94.96|96.24|94.94|3
1655743930000|2022-06-20 16:52:10|96.27|94.97|96.25|94.95|96.27|94.97|96.25|94.95|3
1655743940000|2022-06-20 16:52:20|96.26|94.96|96.27|94.97|96.27|94.97|96.26|94.96|2
1655743950000|2022-06-20 16:52:30|96.28|94.98|96.27|94.97|96.28|94.98|96.27|94.97|2
1655743970000|2022-06-20 16:52:50|96.24|94.94|96.24|94.94|96.24|94.94|96.24|94.94|1
1655743980000|2022-06-20 16:53:00|96.23|94.93|96.17|94.87|96.23|94.93|96.17|94.87|6
1655743990000|2022-06-20 16:53:10|96.18|94.88|96.13|94.83|96.18|94.88|96.13|94.83|4
1655744000000|2022-06-20 16:53:20|96.12|94.82|96.05|94.75|96.12|94.82|96.05|94.75|5
1655744010000|2022-06-20 16:53:30|96.06|94.76|96.07|94.77|96.07|94.77|96.06|94.76|2
1655744020000|2022-06-20 16:53:40|96.06|94.76|95.92|94.62|96.06|94.76|95.92|94.62|12
1655744030000|2022-06-20 16:53:50|95.95|94.65|95.93|94.63|95.98|94.68|95.93|94.63|9
1655744040000|2022-06-20 16:54:00|95.92|94.62|95.91|94.61|95.98|94.68|95.9|94.6|16
1655744050000|2022-06-20 16:54:10|95.89|94.59|95.81|94.51|95.91|94.61|95.76|94.46|16
1655744060000|2022-06-20 16:54:20|95.82|94.52|95.92|94.62|95.92|94.62|95.82|94.52|8
1655744070000|2022-06-20 16:54:30|95.88|94.58|95.9|94.6|95.91|94.61|95.88|94.58|7
1655744080000|2022-06-20 16:54:40|95.87|94.57|95.88|94.58|95.88|94.58|95.84|94.54|7
1655744090000|2022-06-20 16:54:50|95.91|94.61|95.91|94.61|95.92|94.62|95.87|94.57|8
1655744100000|2022-06-20 16:55:00|95.89|94.59|95.88|94.58|95.93|94.63|95.86|94.56|14
1655744110000|2022-06-20 16:55:10|95.87|94.57|95.85|94.55|95.89|94.59|95.82|94.52|15
1655744120000|2022-06-20 16:55:20|95.82|94.52|95.85|94.55|95.85|94.55|95.82|94.52|5
1655744130000|2022-06-20 16:55:30|95.86|94.56|95.84|94.54|95.86|94.56|95.78|94.48|13
1655744140000|2022-06-20 16:55:40|95.83|94.53|95.83|94.53|95.86|94.56|95.78|94.48|9
1655744150000|2022-06-20 16:55:50|95.77|94.47|95.81|94.51|95.82|94.52|95.75|94.45|12
1655744160000|2022-06-20 16:56:00|95.8|94.5|95.82|94.52|95.82|94.52|95.75|94.45|5
1655744170000|2022-06-20 16:56:10|95.81|94.51|95.77|94.47|95.82|94.52|95.74|94.44|10
1655744180000|2022-06-20 16:56:20|95.76|94.46|95.77|94.47|95.77|94.47|95.76|94.46|2
1655744190000|2022-06-20 16:56:30|95.82|94.52|95.77|94.47|95.82|94.52|95.76|94.46|4
1655744200000|2022-06-20 16:56:40|95.82|94.52|95.82|94.52|95.82|94.52|95.82|94.52|1
1655744220000|2022-06-20 16:57:00|95.84|94.54|95.87|94.57|95.87|94.57|95.82|94.52|8
1655744230000|2022-06-20 16:57:10|95.86|94.56|95.84|94.54|95.87|94.57|95.84|94.54|9
1655744240000|2022-06-20 16:57:20|95.87|94.57|95.86|94.56|95.87|94.57|95.86|94.56|2
1655744250000|2022-06-20 16:57:30|95.84|94.54|95.86|94.56|95.86|94.56|95.84|94.54|4
1655744270000|2022-06-20 16:57:50|95.92|94.62|96.06|94.76|96.06|94.76|95.92|94.62|11
1655744280000|2022-06-20 16:58:00|96.05|94.75|96.08|94.78|96.08|94.78|96.05|94.75|6
1655744290000|2022-06-20 16:58:10|96.09|94.79|96.12|94.82|96.14|94.84|96.08|94.78|11
1655744300000|2022-06-20 16:58:20|96.14|94.84|96.2|94.9|96.21|94.91|96.12|94.82|14
1655744320000|2022-06-20 16:58:40|96.19|94.89|96.11|94.81|96.19|94.89|96.1|94.8|8
1655744330000|2022-06-20 16:58:50|96.12|94.82|96.16|94.86|96.17|94.87|96.12|94.82|7
1655744340000|2022-06-20 16:59:00|96.11|94.81|96.2|94.9|96.2|94.9|96.11|94.81|7
1655744350000|2022-06-20 16:59:10|96.19|94.89|96.21|94.91|96.21|94.91|96.19|94.89|3
1655744360000|2022-06-20 16:59:20|96.22|94.92|96.21|94.91|96.22|94.92|96.21|94.91|2
1655744370000|2022-06-20 16:59:30|96.22|94.92|96.21|94.91|96.24|94.94|96.21|94.91|4
1655744380000|2022-06-20 16:59:40|96.22|94.92|96.22|94.92|96.23|94.93|96.22|94.92|3
1655744390000|2022-06-20 16:59:50|96.21|94.91|96.17|94.87|96.21|94.91|96.17|94.87|3
1655744400000|2022-06-20 17:00:00|96.15|94.85|96.17|94.87|96.2|94.9|96.15|94.85|7
1655744410000|2022-06-20 17:00:10|96.16|94.86|96.2|94.9|96.22|94.92|96.15|94.85|6
1655744420000|2022-06-20 17:00:20|96.21|94.91|96.22|94.92|96.23|94.93|96.21|94.91|6
1655744430000|2022-06-20 17:00:30|96.23|94.93|96.23|94.93|96.23|94.93|96.23|94.93|1
1655744450000|2022-06-20 17:00:50|96.24|94.94|96.21|94.91|96.24|94.94|96.21|94.91|5
1655744470000|2022-06-20 17:01:10|96.22|94.92|96.23|94.93|96.23|94.93|96.22|94.92|2
1655744490000|2022-06-20 17:01:30|96.22|94.92|96.23|94.93|96.23|94.93|96.21|94.91|3
1655744500000|2022-06-20 17:01:40|96.22|94.92|96.22|94.92|96.22|94.92|96.22|94.92|1
1655744510000|2022-06-20 17:01:50|96.23|94.93|96.22|94.92|96.23|94.93|96.21|94.91|6
1655744520000|2022-06-20 17:02:00|96.21|94.91|96.23|94.93|96.23|94.93|96.21|94.91|3
1655744530000|2022-06-20 17:02:10|96.24|94.94|96.24|94.94|96.24|94.94|96.24|94.94|1
1655744540000|2022-06-20 17:02:20|96.22|94.92|96.22|94.92|96.23|94.93|96.22|94.92|3
1655744550000|2022-06-20 17:02:30|96.23|94.93|96.21|94.91|96.23|94.93|96.21|94.91|2
1655744560000|2022-06-20 17:02:40|96.22|94.92|96.22|94.92|96.22|94.92|96.22|94.92|1
1655744570000|2022-06-20 17:02:50|96.21|94.91|96.21|94.91|96.21|94.91|96.21|94.91|1
1655744580000|2022-06-20 17:03:00|96.2|94.9|96.16|94.86|96.22|94.92|96.16|94.86|8
1655744590000|2022-06-20 17:03:10|96.15|94.85|96.21|94.91|96.21|94.91|96.15|94.85|2
1655744600000|2022-06-20 17:03:20|96.22|94.92|96.24|94.94|96.24|94.94|96.22|94.92|2
1655744620000|2022-06-20 17:03:40|96.19|94.89|96.19|94.89|96.19|94.89|96.19|94.89|1
1655744640000|2022-06-20 17:04:00|96.2|94.9|96.23|94.93|96.23|94.93|96.2|94.9|4
1655744660000|2022-06-20 17:04:20|96.24|94.94|96.24|94.94|96.24|94.94|96.24|94.94|1
1655744670000|2022-06-20 17:04:30|96.25|94.95|96.34|95.04|96.34|95.04|96.25|94.95|4
1655744680000|2022-06-20 17:04:40|96.33|95.03|96.36|95.06|96.36|95.06|96.32|95.02|4
1655744690000|2022-06-20 17:04:50|96.35|95.05|96.32|95.02|96.35|95.05|96.3|95|4
1655744700000|2022-06-20 17:05:00|96.3|95|96.25|94.95|96.31|95.01|96.25|94.95|7
1655744710000|2022-06-20 17:05:10|96.23|94.93|96.2|94.9|96.23|94.93|96.2|94.9|6
1655744720000|2022-06-20 17:05:20|96.23|94.93|96.15|94.85|96.23|94.93|96.15|94.85|4
1655744730000|2022-06-20 17:05:30|96.14|94.84|96.11|94.81|96.15|94.85|96.11|94.81|6
1655744740000|2022-06-20 17:05:40|96.15|94.85|96.11|94.81|96.15|94.85|96.1|94.8|3
1655744750000|2022-06-20 17:05:50|96.15|94.85|96.09|94.79|96.15|94.85|96.09|94.79|4
1655744760000|2022-06-20 17:06:00|96.08|94.78|96.04|94.74|96.08|94.78|96.04|94.74|2
1655744770000|2022-06-20 17:06:10|96.02|94.72|96.05|94.75|96.05|94.75|96.01|94.71|6
1655744780000|2022-06-20 17:06:20|96.02|94.72|95.92|94.62|96.02|94.72|95.92|94.62|11
1655744790000|2022-06-20 17:06:30|95.91|94.61|95.84|94.54|95.92|94.62|95.83|94.53|13
1655744800000|2022-06-20 17:06:40|95.83|94.53|95.83|94.53|95.84|94.54|95.81|94.51|6
1655744810000|2022-06-20 17:06:50|95.81|94.51|95.84|94.54|95.84|94.54|95.81|94.51|5
1655744820000|2022-06-20 17:07:00|95.83|94.53|95.59|94.29|95.85|94.55|95.54|94.24|24
1655744830000|2022-06-20 17:07:10|95.61|94.31|95.7|94.4|95.71|94.41|95.61|94.31|9
1655744840000|2022-06-20 17:07:20|95.79|94.49|95.91|94.61|95.91|94.61|95.78|94.48|18
1655744850000|2022-06-20 17:07:30|95.9|94.6|95.99|94.69|96|94.7|95.9|94.6|13
1655744860000|2022-06-20 17:07:40|95.98|94.68|95.94|94.64|96.02|94.72|95.91|94.61|11
1655744870000|2022-06-20 17:07:50|95.96|94.66|95.98|94.68|95.99|94.69|95.96|94.66|7
1655744880000|2022-06-20 17:08:00|95.97|94.67|95.97|94.67|95.98|94.68|95.92|94.62|9
1655744890000|2022-06-20 17:08:10|95.98|94.68|96.07|94.77|96.1|94.8|95.98|94.68|8
1655744900000|2022-06-20 17:08:20|96.09|94.79|96.15|94.85|96.15|94.85|96.05|94.75|8
1655744910000|2022-06-20 17:08:30|96.12|94.82|96.12|94.82|96.18|94.88|96.12|94.82|10
1655744920000|2022-06-20 17:08:40|96.11|94.81|96.12|94.82|96.14|94.84|96.11|94.81|7
1655744930000|2022-06-20 17:08:50|96.14|94.84|96.13|94.83|96.14|94.84|96.13|94.83|2
1655744940000|2022-06-20 17:09:00|96.11|94.81|96.19|94.89|96.2|94.9|96.11|94.81|11
1655744950000|2022-06-20 17:09:10|96.2|94.9|96.15|94.85|96.2|94.9|96.12|94.82|12
1655744960000|2022-06-20 17:09:20|96.14|94.84|96.16|94.86|96.16|94.86|96.14|94.84|3
1655744970000|2022-06-20 17:09:30|96.17|94.87|96.11|94.81|96.2|94.9|96.11|94.81|8
1655744980000|2022-06-20 17:09:40|96.13|94.83|96.24|94.94|96.24|94.94|96.13|94.83|11
1655744990000|2022-06-20 17:09:50|96.25|94.95|96.26|94.96|96.28|94.98|96.24|94.94|8
1655745000000|2022-06-20 17:10:00|96.25|94.95|96.26|94.96|96.27|94.97|96.24|94.94|8
1655745010000|2022-06-20 17:10:10|96.25|94.95|96.28|94.98|96.29|94.99|96.24|94.94|6
1655745020000|2022-06-20 17:10:20|96.29|94.99|96.28|94.98|96.3|95|96.28|94.98|8
1655745030000|2022-06-20 17:10:30|96.25|94.95|96.22|94.92|96.25|94.95|96.21|94.91|6
1655745040000|2022-06-20 17:10:40|96.21|94.91|96.24|94.94|96.24|94.94|96.21|94.91|6
1655745050000|2022-06-20 17:10:50|96.26|94.96|96.28|94.98|96.3|95|96.25|94.95|9
1655745060000|2022-06-20 17:11:00|96.26|94.96|96.27|94.97|96.27|94.97|96.22|94.92|11
1655745070000|2022-06-20 17:11:10|96.24|94.94|96.26|94.96|96.26|94.96|96.23|94.93|4
1655745080000|2022-06-20 17:11:20|96.27|94.97|96.31|95.01|96.32|95.02|96.27|94.97|8
1655745090000|2022-06-20 17:11:30|96.32|95.02|96.32|95.02|96.32|95.02|96.3|95|7
1655745100000|2022-06-20 17:11:40|96.33|95.03|96.34|95.04|96.34|95.04|96.33|95.03|2
1655745120000|2022-06-20 17:12:00|96.4|95.1|96.37|95.07|96.4|95.1|96.34|95.04|6
1655745140000|2022-06-20 17:12:20|96.38|95.08|96.37|95.07|96.4|95.1|96.37|95.07|4
1655745150000|2022-06-20 17:12:30|96.35|95.05|96.4|95.1|96.45|95.15|96.35|95.05|8
1655745160000|2022-06-20 17:12:40|96.42|95.12|96.37|95.07|96.42|95.12|96.36|95.06|7
1655745170000|2022-06-20 17:12:50|96.38|95.08|96.43|95.13|96.47|95.17|96.38|95.08|16
1655745180000|2022-06-20 17:13:00|96.46|95.16|96.4|95.1|96.46|95.16|96.39|95.09|8
1655745190000|2022-06-20 17:13:10|96.41|95.11|96.41|95.11|96.43|95.13|96.41|95.11|5
1655745200000|2022-06-20 17:13:20|96.39|95.09|96.4|95.1|96.41|95.11|96.39|95.09|3
1655745210000|2022-06-20 17:13:30|96.38|95.08|96.37|95.07|96.38|95.08|96.34|95.04|8
1655745220000|2022-06-20 17:13:40|96.39|95.09|96.43|95.13|96.43|95.13|96.39|95.09|8
1655745230000|2022-06-20 17:13:50|96.42|95.12|96.37|95.07|96.43|95.13|96.37|95.07|10
1655745240000|2022-06-20 17:14:00|96.38|95.08|96.39|95.09|96.4|95.1|96.38|95.08|8
1655745250000|2022-06-20 17:14:10|96.37|95.07|96.39|95.09|96.39|95.09|96.36|95.06|4
1655745260000|2022-06-20 17:14:20|96.37|95.07|96.39|95.09|96.43|95.13|96.36|95.06|5
1655745270000|2022-06-20 17:14:30|96.4|95.1|96.38|95.08|96.4|95.1|96.38|95.08|2
1655745280000|2022-06-20 17:14:40|96.43|95.13|96.4|95.1|96.43|95.13|96.39|95.09|3
1655745290000|2022-06-20 17:14:50|96.38|95.08|96.38|95.08|96.4|95.1|96.38|95.08|4
1655745300000|2022-06-20 17:15:00|96.39|95.09|96.5|95.2|96.5|95.2|96.38|95.08|10
1655745310000|2022-06-20 17:15:10|96.49|95.19|96.5|95.2|96.51|95.21|96.49|95.19|3
1655745320000|2022-06-20 17:15:20|96.51|95.21|96.5|95.2|96.51|95.21|96.49|95.19|8
1655745330000|2022-06-20 17:15:30|96.53|95.23|96.49|95.19|96.53|95.23|96.46|95.16|8
1655745340000|2022-06-20 17:15:40|96.48|95.18|96.48|95.18|96.48|95.18|96.48|95.18|1
1655745350000|2022-06-20 17:15:50|96.46|95.16|96.49|95.19|96.49|95.19|96.46|95.16|4
1655745360000|2022-06-20 17:16:00|96.5|95.2|96.47|95.17|96.53|95.23|96.43|95.13|9
1655745370000|2022-06-20 17:16:10|96.48|95.18|96.48|95.18|96.48|95.18|96.47|95.17|3
1655745380000|2022-06-20 17:16:20|96.47|95.17|96.47|95.17|96.47|95.17|96.47|95.17|1
1655745400000|2022-06-20 17:16:40|96.48|95.18|96.49|95.19|96.49|95.19|96.48|95.18|2
1655745410000|2022-06-20 17:16:50|96.48|95.18|96.49|95.19|96.49|95.19|96.48|95.18|4
1655745420000|2022-06-20 17:17:00|96.48|95.18|96.46|95.16|96.48|95.18|96.4|95.1|8
1655745430000|2022-06-20 17:17:10|96.47|95.17|96.49|95.19|96.5|95.2|96.47|95.17|4
1655745440000|2022-06-20 17:17:20|96.5|95.2|96.49|95.19|96.53|95.23|96.49|95.19|4
1655745450000|2022-06-20 17:17:30|96.45|95.15|96.46|95.16|96.48|95.18|96.44|95.14|7
1655745460000|2022-06-20 17:17:40|96.44|95.14|96.47|95.17|96.47|95.17|96.44|95.14|4
1655745470000|2022-06-20 17:17:50|96.48|95.18|96.5|95.2|96.5|95.2|96.48|95.18|3
1655745480000|2022-06-20 17:18:00|96.49|95.19|96.47|95.17|96.49|95.19|96.47|95.17|3
1655745490000|2022-06-20 17:18:10|96.46|95.16|96.5|95.2|96.5|95.2|96.46|95.16|6
1655745500000|2022-06-20 17:18:20|96.51|95.21|96.53|95.23|96.53|95.23|96.51|95.21|5
1655745510000|2022-06-20 17:18:30|96.54|95.24|96.54|95.24|96.6|95.3|96.53|95.23|11
1655745520000|2022-06-20 17:18:40|96.52|95.22|96.5|95.2|96.52|95.22|96.5|95.2|2
1655745530000|2022-06-20 17:18:50|96.49|95.19|96.49|95.19|96.5|95.2|96.48|95.18|5
1655745540000|2022-06-20 17:19:00|96.5|95.2|96.5|95.2|96.5|95.2|96.5|95.2|1
1655745550000|2022-06-20 17:19:10|96.51|95.21|96.51|95.21|96.51|95.21|96.5|95.2|5
1655745560000|2022-06-20 17:19:20|96.5|95.2|96.5|95.2|96.54|95.24|96.5|95.2|3
1655745570000|2022-06-20 17:19:30|96.49|95.19|96.48|95.18|96.49|95.19|96.42|95.12|9
1655745580000|2022-06-20 17:19:40|96.49|95.19|96.47|95.17|96.49|95.19|96.47|95.17|4
1655745590000|2022-06-20 17:19:50|96.48|95.18|96.49|95.19|96.49|95.19|96.48|95.18|2
1655745600000|2022-06-20 17:20:00|96.48|95.18|96.43|95.13|96.48|95.18|96.41|95.11|7
1655745620000|2022-06-20 17:20:20|96.44|95.14|96.47|95.17|96.48|95.18|96.44|95.14|4
1655745630000|2022-06-20 17:20:30|96.48|95.18|96.45|95.15|96.48|95.18|96.45|95.15|3
1655745650000|2022-06-20 17:20:50|96.46|95.16|96.45|95.15|96.46|95.16|96.45|95.15|2
1655745660000|2022-06-20 17:21:00|96.43|95.13|96.43|95.13|96.43|95.13|96.43|95.13|1
1655745670000|2022-06-20 17:21:10|96.44|95.14|96.42|95.12|96.44|95.14|96.42|95.12|5
1655745680000|2022-06-20 17:21:20|96.41|95.11|96.41|95.11|96.42|95.12|96.41|95.11|3
1655745700000|2022-06-20 17:21:40|96.44|95.14|96.44|95.14|96.45|95.15|96.44|95.14|3
1655745710000|2022-06-20 17:21:50|96.43|95.13|96.47|95.17|96.48|95.18|96.43|95.13|5
1655745720000|2022-06-20 17:22:00|96.46|95.16|96.47|95.17|96.47|95.17|96.46|95.16|2
1655745730000|2022-06-20 17:22:10|96.45|95.15|96.41|95.11|96.46|95.16|96.41|95.11|7
1655745740000|2022-06-20 17:22:20|96.42|95.12|96.44|95.14|96.44|95.14|96.41|95.11|7
1655745750000|2022-06-20 17:22:30|96.43|95.13|96.44|95.14|96.44|95.14|96.43|95.13|2
1655745760000|2022-06-20 17:22:40|96.45|95.15|96.47|95.17|96.47|95.17|96.45|95.15|3
1655745770000|2022-06-20 17:22:50|96.49|95.19|96.57|95.27|96.57|95.27|96.49|95.19|9
1655745780000|2022-06-20 17:23:00|96.58|95.28|96.57|95.27|96.59|95.29|96.57|95.27|5
1655745790000|2022-06-20 17:23:10|96.58|95.28|96.48|95.18|96.58|95.28|96.48|95.18|7
1655745800000|2022-06-20 17:23:20|96.5|95.2|96.47|95.17|96.5|95.2|96.46|95.16|5
1655745810000|2022-06-20 17:23:30|96.45|95.15|96.46|95.16|96.5|95.2|96.45|95.15|7
1655745820000|2022-06-20 17:23:40|96.45|95.15|96.43|95.13|96.45|95.15|96.43|95.13|3
1655745830000|2022-06-20 17:23:50|96.42|95.12|96.48|95.18|96.48|95.18|96.42|95.12|5
1655745840000|2022-06-20 17:24:00|96.47|95.17|96.43|95.13|96.47|95.17|96.43|95.13|3
1655745850000|2022-06-20 17:24:10|96.42|95.12|96.39|95.09|96.42|95.12|96.39|95.09|7
1655745860000|2022-06-20 17:24:20|96.38|95.08|96.44|95.14|96.44|95.14|96.38|95.08|7
1655745870000|2022-06-20 17:24:30|96.45|95.15|96.41|95.11|96.45|95.15|96.41|95.11|8
1655745880000|2022-06-20 17:24:40|96.44|95.14|96.4|95.1|96.44|95.14|96.4|95.1|7
1655745890000|2022-06-20 17:24:50|96.41|95.11|96.44|95.14|96.44|95.14|96.41|95.11|3
1655745900000|2022-06-20 17:25:00|96.45|95.15|96.44|95.14|96.45|95.15|96.43|95.13|4
1655745910000|2022-06-20 17:25:10|96.45|95.15|96.4|95.1|96.45|95.15|96.4|95.1|6
1655745920000|2022-06-20 17:25:20|96.41|95.11|96.4|95.1|96.41|95.11|96.4|95.1|2
1655745930000|2022-06-20 17:25:30|96.41|95.11|96.42|95.12|96.44|95.14|96.41|95.11|8
1655745940000|2022-06-20 17:25:40|96.41|95.11|96.43|95.13|96.43|95.13|96.41|95.11|2
1655745950000|2022-06-20 17:25:50|96.44|95.14|96.43|95.13|96.44|95.14|96.42|95.12|4
1655745960000|2022-06-20 17:26:00|96.42|95.12|96.41|95.11|96.42|95.12|96.39|95.09|6
1655745970000|2022-06-20 17:26:10|96.39|95.09|96.42|95.12|96.43|95.13|96.39|95.09|7
1655745980000|2022-06-20 17:26:20|96.43|95.13|96.5|95.2|96.5|95.2|96.42|95.12|10
1655745990000|2022-06-20 17:26:30|96.51|95.21|96.5|95.2|96.51|95.21|96.5|95.2|2
1655746000000|2022-06-20 17:26:40|96.51|95.21|96.5|95.2|96.52|95.22|96.5|95.2|3
1655746010000|2022-06-20 17:26:50|96.51|95.21|96.52|95.22|96.52|95.22|96.51|95.21|2
1655746020000|2022-06-20 17:27:00|96.5|95.2|96.5|95.2|96.5|95.2|96.5|95.2|1
1655746030000|2022-06-20 17:27:10|96.49|95.19|96.4|95.1|96.5|95.2|96.4|95.1|13
1655746040000|2022-06-20 17:27:20|96.41|95.11|96.36|95.06|96.41|95.11|96.35|95.05|9
1655746050000|2022-06-20 17:27:30|96.37|95.07|96.36|95.06|96.37|95.07|96.36|95.06|2
1655746060000|2022-06-20 17:27:40|96.37|95.07|96.41|95.11|96.41|95.11|96.37|95.07|7
1655746070000|2022-06-20 17:27:50|96.4|95.1|96.4|95.1|96.4|95.1|96.38|95.08|5
1655746080000|2022-06-20 17:28:00|96.39|95.09|96.4|95.1|96.4|95.1|96.39|95.09|2
1655746090000|2022-06-20 17:28:10|96.39|95.09|96.4|95.1|96.4|95.1|96.39|95.09|2
1655746100000|2022-06-20 17:28:20|96.42|95.12|96.51|95.21|96.51|95.21|96.41|95.11|7
1655746110000|2022-06-20 17:28:30|96.52|95.22|96.56|95.26|96.57|95.27|96.52|95.22|8
1655746120000|2022-06-20 17:28:40|96.57|95.27|96.56|95.26|96.57|95.27|96.55|95.25|9
1655746130000|2022-06-20 17:28:50|96.58|95.28|96.61|95.31|96.77|95.47|96.58|95.28|14
1655746140000|2022-06-20 17:29:00|96.62|95.32|96.6|95.3|96.63|95.33|96.56|95.26|10
1655746150000|2022-06-20 17:29:10|96.61|95.31|96.79|95.49|96.79|95.49|96.61|95.31|9
1655746160000|2022-06-20 17:29:20|96.73|95.43|96.62|95.32|96.73|95.43|96.59|95.29|9
1655746170000|2022-06-20 17:29:30|96.61|95.31|96.62|95.32|96.63|95.33|96.61|95.31|8
1655746180000|2022-06-20 17:29:40|96.61|95.31|96.57|95.27|96.65|95.35|96.57|95.27|9
1655746190000|2022-06-20 17:29:50|96.56|95.26|96.52|95.22|96.62|95.32|96.52|95.22|11
1655746200000|2022-06-20 17:30:00|96.5|95.2|96.5|95.2|96.52|95.22|96.5|95.2|8
1655746210000|2022-06-20 17:30:10|96.48|95.18|96.48|95.18|96.49|95.19|96.46|95.16|8
1655746220000|2022-06-20 17:30:20|96.47|95.17|96.49|95.19|96.53|95.23|96.47|95.17|4
1655746230000|2022-06-20 17:30:30|96.5|95.2|96.51|95.21|96.51|95.21|96.5|95.2|4
1655746240000|2022-06-20 17:30:40|96.43|95.13|96.34|95.04|96.43|95.13|96.32|95.02|12
1655746250000|2022-06-20 17:30:50|96.31|95.01|96.37|95.07|96.37|95.07|96.31|95.01|3
1655746260000|2022-06-20 17:31:00|96.38|95.08|96.38|95.08|96.39|95.09|96.37|95.07|5
1655746270000|2022-06-20 17:31:10|96.4|95.1|96.4|95.1|96.43|95.13|96.4|95.1|7
1655746290000|2022-06-20 17:31:30|96.39|95.09|96.24|94.94|96.39|95.09|96.24|94.94|9
1655746300000|2022-06-20 17:31:40|96.25|94.95|96.22|94.92|96.27|94.97|96.22|94.92|8
1655746310000|2022-06-20 17:31:50|96.21|94.91|96.16|94.86|96.21|94.91|96.16|94.86|6
1655746320000|2022-06-20 17:32:00|96.15|94.85|96.21|94.91|96.23|94.93|96.11|94.81|14
1655746330000|2022-06-20 17:32:10|96.22|94.92|96.28|94.98|96.29|94.99|96.21|94.91|9
1655746340000|2022-06-20 17:32:20|96.29|94.99|96.14|94.84|96.29|94.99|96.14|94.84|10
1655746350000|2022-06-20 17:32:30|96.11|94.81|96.19|94.89|96.19|94.89|96.11|94.81|6
1655746370000|2022-06-20 17:32:50|96.18|94.88|96|94.7|96.18|94.88|96|94.7|7
1655746380000|2022-06-20 17:33:00|95.99|94.69|95.98|94.68|95.99|94.69|95.93|94.63|9
1655746390000|2022-06-20 17:33:10|95.93|94.63|95.98|94.68|95.98|94.68|95.92|94.62|7
1655746400000|2022-06-20 17:33:20|95.99|94.69|95.99|94.69|96.01|94.71|95.95|94.65|12
1655746410000|2022-06-20 17:33:30|95.92|94.62|95.86|94.56|95.92|94.62|95.84|94.54|12
1655746420000|2022-06-20 17:33:40|95.85|94.55|96.1|94.8|96.17|94.87|95.84|94.54|17
1655746430000|2022-06-20 17:33:50|96.09|94.79|96.12|94.82|96.13|94.83|95.99|94.69|12
1655746440000|2022-06-20 17:34:00|96.11|94.81|96.13|94.83|96.13|94.83|96.11|94.81|2
1655746450000|2022-06-20 17:34:10|96.14|94.84|96.3|95|96.31|95.01|96.14|94.84|6
1655746460000|2022-06-20 17:34:20|96.31|95.01|96.34|95.04|96.35|95.05|96.31|95.01|5
1655746470000|2022-06-20 17:34:30|96.36|95.06|96.41|95.11|96.41|95.11|96.36|95.06|5
1655746480000|2022-06-20 17:34:40|96.4|95.1|96.42|95.12|96.42|95.12|96.39|95.09|5
1655746490000|2022-06-20 17:34:50|96.41|95.11|96.45|95.15|96.47|95.17|96.41|95.11|7
1655746500000|2022-06-20 17:35:00|96.44|95.14|96.45|95.15|96.46|95.16|96.44|95.14|4
1655746510000|2022-06-20 17:35:10|96.46|95.16|96.47|95.17|96.49|95.19|96.46|95.16|8
1655746520000|2022-06-20 17:35:20|96.46|95.16|96.49|95.19|96.49|95.19|96.44|95.14|6
1655746530000|2022-06-20 17:35:30|96.5|95.2|96.54|95.24|96.59|95.29|96.5|95.2|8
1655746540000|2022-06-20 17:35:40|96.53|95.23|96.58|95.28|96.58|95.28|96.52|95.22|7
1655746550000|2022-06-20 17:35:50|96.59|95.29|96.53|95.23|96.64|95.34|96.52|95.22|14
1655746560000|2022-06-20 17:36:00|96.52|95.22|96.55|95.25|96.56|95.26|96.52|95.22|7
1655746570000|2022-06-20 17:36:10|96.54|95.24|96.57|95.27|96.58|95.28|96.54|95.24|10
1655746580000|2022-06-20 17:36:20|96.55|95.25|96.53|95.23|96.55|95.25|96.51|95.21|8
1655746590000|2022-06-20 17:36:30|96.52|95.22|96.52|95.22|96.57|95.27|96.52|95.22|9
1655746600000|2022-06-20 17:36:40|96.51|95.21|96.55|95.25|96.56|95.26|96.51|95.21|6
1655746610000|2022-06-20 17:36:50|96.56|95.26|96.59|95.29|96.59|95.29|96.56|95.26|9
1655746620000|2022-06-20 17:37:00|96.62|95.32|96.59|95.29|96.62|95.32|96.57|95.27|5
1655746630000|2022-06-20 17:37:10|96.57|95.27|96.6|95.3|96.6|95.3|96.57|95.27|8
1655746640000|2022-06-20 17:37:20|96.63|95.33|96.84|95.54|96.87|95.57|96.61|95.31|11
1655746650000|2022-06-20 17:37:30|96.83|95.53|96.92|95.62|96.92|95.62|96.81|95.51|17
1655746660000|2022-06-20 17:37:40|96.93|95.63|96.94|95.64|96.95|95.65|96.9|95.6|16
1655746670000|2022-06-20 17:37:50|96.95|95.65|96.89|95.59|96.95|95.65|96.83|95.53|17
1655746680000|2022-06-20 17:38:00|96.91|95.61|96.98|95.68|96.98|95.68|96.89|95.59|11
1655746690000|2022-06-20 17:38:10|96.99|95.69|97|95.7|97|95.7|96.95|95.65|8
1655746700000|2022-06-20 17:38:20|97.02|95.72|96.99|95.69|97.08|95.78|96.99|95.69|12
1655746710000|2022-06-20 17:38:30|97|95.7|96.86|95.56|97|95.7|96.86|95.56|14
1655746720000|2022-06-20 17:38:40|96.92|95.62|96.82|95.52|96.92|95.62|96.79|95.49|9
1655746730000|2022-06-20 17:38:50|96.83|95.53|96.72|95.42|96.83|95.53|96.72|95.42|7
1655746740000|2022-06-20 17:39:00|96.71|95.41|96.71|95.41|96.71|95.41|96.71|95.41|1
1655746760000|2022-06-20 17:39:20|96.72|95.42|96.75|95.45|96.76|95.46|96.72|95.42|3
1655746770000|2022-06-20 17:39:30|96.8|95.5|96.79|95.49|96.82|95.52|96.79|95.49|4
1655746780000|2022-06-20 17:39:40|96.81|95.51|96.89|95.59|96.9|95.6|96.75|95.45|11
1655746790000|2022-06-20 17:39:50|96.91|95.61|97.04|95.74|97.04|95.74|96.91|95.61|10
1655746800000|2022-06-20 17:40:00|97.03|95.73|97.06|95.76|97.06|95.76|96.97|95.67|18
1655746810000|2022-06-20 17:40:10|97.07|95.77|97.03|95.73|97.07|95.77|97.03|95.73|9
1655746820000|2022-06-20 17:40:20|97.05|95.75|97.05|95.75|97.06|95.76|97.03|95.73|4
1655746830000|2022-06-20 17:40:30|97.04|95.74|97.05|95.75|97.05|95.75|96.98|95.68|14
1655746840000|2022-06-20 17:40:40|97.03|95.73|97.03|95.73|97.03|95.73|97.03|95.73|1
1655746850000|2022-06-20 17:40:50|97.02|95.72|97.05|95.75|97.05|95.75|97|95.7|9
1655746860000|2022-06-20 17:41:00|97.03|95.73|96.99|95.69|97.05|95.75|96.97|95.67|10
1655746870000|2022-06-20 17:41:10|96.98|95.68|96.95|95.65|96.98|95.68|96.9|95.6|12
1655746880000|2022-06-20 17:41:20|96.92|95.62|96.9|95.6|96.92|95.62|96.87|95.57|6
1655746890000|2022-06-20 17:41:30|96.87|95.57|96.89|95.59|96.93|95.63|96.86|95.56|8
1655746900000|2022-06-20 17:41:40|96.86|95.56|96.83|95.53|96.86|95.56|96.83|95.53|5
1655746910000|2022-06-20 17:41:50|96.84|95.54|96.82|95.52|96.84|95.54|96.78|95.48|8
1655746920000|2022-06-20 17:42:00|96.81|95.51|96.81|95.51|96.81|95.51|96.81|95.51|1
1655746930000|2022-06-20 17:42:10|96.8|95.5|96.41|95.11|96.8|95.5|96.41|95.11|16
1655746940000|2022-06-20 17:42:20|96.4|95.1|96.38|95.08|96.41|95.11|96.38|95.08|5
1655746950000|2022-06-20 17:42:30|96.36|95.06|96.23|94.93|96.42|95.12|96.23|94.93|11
1655746960000|2022-06-20 17:42:40|96.24|94.94|96.17|94.87|96.3|95|96.17|94.87|8
1655746970000|2022-06-20 17:42:50|96.2|94.9|96.25|94.95|96.3|95|96.2|94.9|16
1655746980000|2022-06-20 17:43:00|96.26|94.96|96.1|94.8|96.26|94.96|96.1|94.8|11
1655746990000|2022-06-20 17:43:10|96.11|94.81|96.27|94.97|96.38|95.08|96.08|94.78|21
1655747000000|2022-06-20 17:43:20|96.28|94.98|96.36|95.06|96.36|95.06|96.28|94.98|5
1655747010000|2022-06-20 17:43:30|96.36|95.06|96.38|95.08|96.38|95.08|96.36|95.06|3
1655747020000|2022-06-20 17:43:40|96.39|95.09|96.48|95.18|96.48|95.18|96.38|95.08|8
1655747030000|2022-06-20 17:43:50|96.49|95.19|96.61|95.31|96.61|95.31|96.49|95.19|9
1655747040000|2022-06-20 17:44:00|96.6|95.3|96.46|95.16|96.6|95.3|96.46|95.16|13
1655747050000|2022-06-20 17:44:10|96.47|95.17|96.57|95.27|96.57|95.27|96.47|95.17|8
1655747060000|2022-06-20 17:44:20|96.58|95.28|96.59|95.29|96.59|95.29|96.57|95.27|11
1655747070000|2022-06-20 17:44:30|96.6|95.3|96.63|95.33|96.63|95.33|96.6|95.3|4
1655747080000|2022-06-20 17:44:40|96.64|95.34|96.64|95.34|96.64|95.34|96.64|95.34|1
1655747090000|2022-06-20 17:44:50|96.63|95.33|96.62|95.32|96.63|95.33|96.62|95.32|2
1655747100000|2022-06-20 17:45:00|96.61|95.31|96.57|95.27|96.61|95.31|96.56|95.26|5
1655747110000|2022-06-20 17:45:10|96.56|95.26|96.65|95.35|96.65|95.35|96.56|95.26|8
1655747120000|2022-06-20 17:45:20|96.64|95.34|96.81|95.51|96.81|95.51|96.64|95.34|11
1655747130000|2022-06-20 17:45:30|96.82|95.52|96.84|95.54|96.84|95.54|96.82|95.52|6
1655747140000|2022-06-20 17:45:40|96.86|95.56|96.86|95.56|96.87|95.57|96.8|95.5|10
1655747150000|2022-06-20 17:45:50|96.87|95.57|96.87|95.57|96.89|95.59|96.87|95.57|4
1655747160000|2022-06-20 17:46:00|96.85|95.55|96.87|95.57|96.87|95.57|96.82|95.52|10
1655747170000|2022-06-20 17:46:10|96.86|95.56|96.88|95.58|96.88|95.58|96.83|95.53|7
1655747180000|2022-06-20 17:46:20|96.86|95.56|96.92|95.62|96.92|95.62|96.86|95.56|3
1655747190000|2022-06-20 17:46:30|96.91|95.61|96.92|95.62|96.92|95.62|96.91|95.61|2
1655747200000|2022-06-20 17:46:40|96.95|95.65|96.93|95.63|96.95|95.65|96.91|95.61|7
1655747210000|2022-06-20 17:46:50|96.92|95.62|96.94|95.64|96.94|95.64|96.92|95.62|3
1655747220000|2022-06-20 17:47:00|96.92|95.62|96.92|95.62|96.94|95.64|96.92|95.62|7
1655747230000|2022-06-20 17:47:10|96.93|95.63|96.95|95.65|96.98|95.68|96.93|95.63|7
1655747240000|2022-06-20 17:47:20|96.97|95.67|96.93|95.63|96.97|95.67|96.93|95.63|4
1655747250000|2022-06-20 17:47:30|96.95|95.65|96.97|95.67|97.01|95.71|96.95|95.65|11
1655747260000|2022-06-20 17:47:40|96.96|95.66|96.99|95.69|97.03|95.73|96.96|95.66|16
1655747270000|2022-06-20 17:47:50|97|95.7|96.96|95.66|97|95.7|96.94|95.64|7
1655747280000|2022-06-20 17:48:00|96.97|95.67|96.94|95.64|96.97|95.67|96.94|95.64|6
1655747290000|2022-06-20 17:48:10|96.95|95.65|96.93|95.63|96.95|95.65|96.93|95.63|5
1655747300000|2022-06-20 17:48:20|96.91|95.61|96.89|95.59|96.93|95.63|96.89|95.59|8
1655747310000|2022-06-20 17:48:30|96.9|95.6|96.88|95.58|96.9|95.6|96.88|95.58|4
1655747320000|2022-06-20 17:48:40|96.87|95.57|96.88|95.58|96.88|95.58|96.86|95.56|3
1655747330000|2022-06-20 17:48:50|96.87|95.57|96.88|95.58|96.88|95.58|96.86|95.56|4
1655747340000|2022-06-20 17:49:00|96.87|95.57|96.9|95.6|96.91|95.61|96.87|95.57|5
1655747350000|2022-06-20 17:49:10|96.89|95.59|96.85|95.55|96.89|95.59|96.85|95.55|6
1655747360000|2022-06-20 17:49:20|96.84|95.54|96.87|95.57|96.87|95.57|96.82|95.52|9
1655747370000|2022-06-20 17:49:30|96.86|95.56|96.84|95.54|96.87|95.57|96.83|95.53|5
1655747400000|2022-06-20 17:50:00|96.83|95.53|96.84|95.54|96.84|95.54|96.82|95.52|5
1655747420000|2022-06-20 17:50:20|96.83|95.53|96.82|95.52|96.83|95.53|96.82|95.52|2
1655747430000|2022-06-20 17:50:30|96.83|95.53|96.83|95.53|96.83|95.53|96.83|95.53|1
1655747440000|2022-06-20 17:50:40|96.82|95.52|96.82|95.52|96.83|95.53|96.82|95.52|3
1655747450000|2022-06-20 17:50:50|96.83|95.53|96.75|95.45|96.83|95.53|96.75|95.45|5
1655747460000|2022-06-20 17:51:00|96.77|95.47|96.81|95.51|96.82|95.52|96.77|95.47|3
1655747470000|2022-06-20 17:51:10|96.82|95.52|96.82|95.52|96.84|95.54|96.8|95.5|7
1655747480000|2022-06-20 17:51:20|96.81|95.51|96.75|95.45|96.81|95.51|96.73|95.43|8
1655747490000|2022-06-20 17:51:30|96.74|95.44|96.73|95.43|96.75|95.45|96.73|95.43|5
1655747500000|2022-06-20 17:51:40|96.72|95.42|96.52|95.22|96.72|95.42|96.52|95.22|11
1655747510000|2022-06-20 17:51:50|96.55|95.25|96.51|95.21|96.55|95.25|96.51|95.21|3
1655747520000|2022-06-20 17:52:00|96.55|95.25|96.36|95.06|96.55|95.25|96.36|95.06|11
1655747530000|2022-06-20 17:52:10|96.35|95.05|96.35|95.05|96.35|95.05|96.35|95.05|1
1655747540000|2022-06-20 17:52:20|96.28|94.98|96.04|94.74|96.28|94.98|96.04|94.74|17
1655747550000|2022-06-20 17:52:30|96.08|94.78|96.11|94.81|96.15|94.85|96.07|94.77|16
1655747560000|2022-06-20 17:52:40|96.1|94.8|96.02|94.72|96.11|94.81|96.02|94.72|15
1655747570000|2022-06-20 17:52:50|96.04|94.74|96.02|94.72|96.04|94.74|95.95|94.65|14
1655747580000|2022-06-20 17:53:00|95.97|94.67|96.01|94.71|96.01|94.71|95.95|94.65|17
1655747590000|2022-06-20 17:53:10|96.02|94.72|95.91|94.61|96.04|94.74|95.91|94.61|13
1655747600000|2022-06-20 17:53:20|95.9|94.6|95.87|94.57|95.92|94.62|95.82|94.52|14
1655747610000|2022-06-20 17:53:30|95.9|94.6|96.03|94.73|96.04|94.74|95.89|94.59|19
1655747620000|2022-06-20 17:53:40|96.05|94.75|96.12|94.82|96.12|94.82|96.05|94.75|8
1655747630000|2022-06-20 17:53:50|96.15|94.85|96.05|94.75|96.15|94.85|96.03|94.73|13
1655747640000|2022-06-20 17:54:00|96.07|94.77|96.15|94.85|96.15|94.85|96.06|94.76|11
1655747650000|2022-06-20 17:54:10|96.14|94.84|96.11|94.81|96.14|94.84|96.11|94.81|4
1655747660000|2022-06-20 17:54:20|96.07|94.77|95.99|94.69|96.07|94.77|95.95|94.65|11
1655747670000|2022-06-20 17:54:30|95.98|94.68|95.91|94.61|95.98|94.68|95.84|94.54|18
1655747680000|2022-06-20 17:54:40|95.9|94.6|95.89|94.59|95.9|94.6|95.87|94.57|7
1655747690000|2022-06-20 17:54:50|95.87|94.57|95.93|94.63|95.95|94.65|95.87|94.57|11
1655747700000|2022-06-20 17:55:00|95.92|94.62|95.89|94.59|95.93|94.63|95.87|94.57|8
1655747710000|2022-06-20 17:55:10|95.87|94.57|95.89|94.59|95.89|94.59|95.87|94.57|6
1655747720000|2022-06-20 17:55:20|95.88|94.58|95.98|94.68|95.98|94.68|95.88|94.58|9
1655747730000|2022-06-20 17:55:30|95.97|94.67|95.84|94.54|95.97|94.67|95.79|94.49|13
1655747740000|2022-06-20 17:55:40|95.83|94.53|95.82|94.52|95.83|94.53|95.82|94.52|4
1655747750000|2022-06-20 17:55:50|95.84|94.54|95.83|94.53|95.84|94.54|95.78|94.48|5
1655747760000|2022-06-20 17:56:00|95.82|94.52|95.84|94.54|95.84|94.54|95.82|94.52|2
1655747770000|2022-06-20 17:56:10|95.83|94.53|95.74|94.44|95.83|94.53|95.74|94.44|4
1655747780000|2022-06-20 17:56:20|95.73|94.43|95.57|94.27|95.73|94.43|95.57|94.27|15
1655747790000|2022-06-20 17:56:30|95.58|94.28|95.52|94.22|95.62|94.32|95.49|94.19|14
1655747800000|2022-06-20 17:56:40|95.47|94.17|95.52|94.22|95.52|94.22|95.45|94.15|15
1655747810000|2022-06-20 17:56:50|95.51|94.21|95.52|94.22|95.52|94.22|95.5|94.2|9
1655747820000|2022-06-20 17:57:00|95.51|94.21|95.43|94.13|95.52|94.22|95.41|94.11|14
1655747830000|2022-06-20 17:57:10|95.44|94.14|95.51|94.21|95.51|94.21|95.41|94.11|10
1655747840000|2022-06-20 17:57:20|95.5|94.2|95.56|94.26|95.56|94.26|95.49|94.19|8
1655747850000|2022-06-20 17:57:30|95.57|94.27|95.53|94.23|95.61|94.31|95.53|94.23|14
1655747860000|2022-06-20 17:57:40|95.54|94.24|95.57|94.27|95.58|94.28|95.53|94.23|9
1655747870000|2022-06-20 17:57:50|95.56|94.26|95.52|94.22|95.56|94.26|95.51|94.21|10
1655747880000|2022-06-20 17:58:00|95.53|94.23|95.59|94.29|95.59|94.29|95.53|94.23|6
1655747890000|2022-06-20 17:58:10|95.58|94.28|95.55|94.25|95.6|94.3|95.53|94.23|13
1655747900000|2022-06-20 17:58:20|95.53|94.23|95.53|94.23|95.53|94.23|95.52|94.22|3
1655747910000|2022-06-20 17:58:30|95.54|94.24|95.53|94.23|95.54|94.24|95.52|94.22|4
1655747920000|2022-06-20 17:58:40|95.52|94.22|95.43|94.13|95.52|94.22|95.43|94.13|6
1655747930000|2022-06-20 17:58:50|95.45|94.15|95.44|94.14|95.48|94.18|95.44|94.14|11
1655747940000|2022-06-20 17:59:00|95.45|94.15|95.44|94.14|95.46|94.16|95.42|94.12|6
1655747950000|2022-06-20 17:59:10|95.45|94.15|95.37|94.07|95.45|94.15|95.37|94.07|7
1655747960000|2022-06-20 17:59:20|95.36|94.06|95.33|94.03|95.36|94.06|95.31|94.01|7
1655747970000|2022-06-20 17:59:30|95.36|94.06|95.36|94.06|95.41|94.11|95.36|94.06|12
1655747980000|2022-06-20 17:59:40|95.37|94.07|95.26|93.96|95.37|94.07|95.26|93.96|9
1655747990000|2022-06-20 17:59:50|95.24|93.94|95.25|93.95|95.26|93.96|95.24|93.94|6
1655748000000|2022-06-20 18:00:00|95.24|93.94|95.24|93.94|95.29|93.99|95.23|93.93|11
1655748010000|2022-06-20 18:00:10|95.26|93.96|95.21|93.91|95.26|93.96|95.17|93.87|12
1655748020000|2022-06-20 18:00:20|95.2|93.9|95.22|93.92|95.22|93.92|95.2|93.9|5
1655748030000|2022-06-20 18:00:30|95.24|93.94|95.32|94.02|95.32|94.02|95.24|93.94|6
1655748040000|2022-06-20 18:00:40|95.31|94.01|95.26|93.96|95.31|94.01|95.24|93.94|11
1655748050000|2022-06-20 18:00:50|95.27|93.97|95.31|94.01|95.32|94.02|95.26|93.96|7
1655748060000|2022-06-20 18:01:00|95.28|93.98|95.38|94.08|95.38|94.08|95.26|93.96|9
1655748070000|2022-06-20 18:01:10|95.39|94.09|95.43|94.13|95.45|94.15|95.39|94.09|10
1655748080000|2022-06-20 18:01:20|95.44|94.14|95.37|94.07|95.44|94.14|95.36|94.06|8
1655748090000|2022-06-20 18:01:30|95.36|94.06|95.43|94.13|95.44|94.14|95.36|94.06|8
1655748100000|2022-06-20 18:01:40|95.44|94.14|95.46|94.16|95.46|94.16|95.44|94.14|3
1655748110000|2022-06-20 18:01:50|95.45|94.15|95.44|94.14|95.46|94.16|95.43|94.13|8
1655748120000|2022-06-20 18:02:00|95.42|94.12|95.37|94.07|95.42|94.12|95.35|94.05|8
1655748130000|2022-06-20 18:02:10|95.36|94.06|95.38|94.08|95.38|94.08|95.36|94.06|2
1655748140000|2022-06-20 18:02:20|95.37|94.07|95.2|93.9|95.37|94.07|95.2|93.9|9
1655748150000|2022-06-20 18:02:30|95.21|93.91|95.12|93.82|95.22|93.92|95.12|93.82|13
1655748160000|2022-06-20 18:02:40|95.13|93.83|95.15|93.85|95.16|93.86|95.12|93.82|8
1655748170000|2022-06-20 18:02:50|95.13|93.83|94.95|93.65|95.13|93.83|94.95|93.65|9
1655748180000|2022-06-20 18:03:00|94.96|93.66|95.04|93.74|95.09|93.79|94.96|93.66|13
1655748190000|2022-06-20 18:03:10|95.03|93.73|94.96|93.66|95.04|93.74|94.94|93.64|14
1655748200000|2022-06-20 18:03:20|94.95|93.65|94.99|93.69|94.99|93.69|94.95|93.65|5
1655748210000|2022-06-20 18:03:30|95|93.7|95.01|93.71|95.01|93.71|95|93.7|2
1655748220000|2022-06-20 18:03:40|94.99|93.69|95.02|93.72|95.02|93.72|94.99|93.69|6
1655748230000|2022-06-20 18:03:50|95.01|93.71|95.16|93.86|95.17|93.87|95.01|93.71|12
1655748240000|2022-06-20 18:04:00|95.14|93.84|95.28|93.98|95.3|94|95.14|93.84|18
1655748250000|2022-06-20 18:04:10|95.29|93.99|95.3|94|95.31|94.01|95.29|93.99|4
1655748260000|2022-06-20 18:04:20|95.29|93.99|95.33|94.03|95.33|94.03|95.28|93.98|7
1655748270000|2022-06-20 18:04:30|95.32|94.02|95.27|93.97|95.32|94.02|95.27|93.97|6
1655748280000|2022-06-20 18:04:40|95.28|93.98|95.32|94.02|95.35|94.05|95.28|93.98|10
1655748290000|2022-06-20 18:04:50|95.31|94.01|95.25|93.95|95.31|94.01|95.25|93.95|13
1655748300000|2022-06-20 18:05:00|95.23|93.93|95.34|94.04|95.34|94.04|95.23|93.93|10
1655748310000|2022-06-20 18:05:10|95.35|94.05|95.39|94.09|95.41|94.11|95.35|94.05|9
1655748320000|2022-06-20 18:05:20|95.4|94.1|95.37|94.07|95.4|94.1|95.37|94.07|5
1655748330000|2022-06-20 18:05:30|95.38|94.08|95.37|94.07|95.38|94.08|95.37|94.07|2
1655748340000|2022-06-20 18:05:40|95.36|94.06|95.28|93.98|95.36|94.06|95.28|93.98|8
1655748350000|2022-06-20 18:05:50|95.27|93.97|95.16|93.86|95.27|93.97|95.16|93.86|7
1655748360000|2022-06-20 18:06:00|95.15|93.85|94.96|93.66|95.17|93.87|94.96|93.66|15
1655748370000|2022-06-20 18:06:10|94.98|93.68|94.98|93.68|94.98|93.68|94.96|93.66|5
1655748380000|2022-06-20 18:06:20|94.97|93.67|94.97|93.67|94.98|93.68|94.96|93.66|4
1655748390000|2022-06-20 18:06:30|94.98|93.68|95.03|93.73|95.03|93.73|94.98|93.68|6
1655748400000|2022-06-20 18:06:40|95.04|93.74|95.1|93.8|95.12|93.82|95.04|93.74|7
1655748410000|2022-06-20 18:06:50|95.09|93.79|95.03|93.73|95.09|93.79|95.03|93.73|8
1655748420000|2022-06-20 18:07:00|95.05|93.75|95.04|93.74|95.05|93.75|95.04|93.74|2
1655748430000|2022-06-20 18:07:10|95.03|93.73|94.99|93.69|95.03|93.73|94.99|93.69|5
1655748440000|2022-06-20 18:07:20|95|93.7|94.93|93.63|95.01|93.71|94.92|93.62|11
1655748450000|2022-06-20 18:07:30|94.92|93.62|94.93|93.63|94.96|93.66|94.91|93.61|10
1655748460000|2022-06-20 18:07:40|94.92|93.62|94.89|93.59|94.94|93.64|94.87|93.57|10
1655748470000|2022-06-20 18:07:50|94.88|93.58|94.93|93.63|94.93|93.63|94.88|93.58|7
1655748480000|2022-06-20 18:08:00|94.94|93.64|94.99|93.69|94.99|93.69|94.94|93.64|6
1655748490000|2022-06-20 18:08:10|95|93.7|95.03|93.73|95.03|93.73|95|93.7|3
1655748500000|2022-06-20 18:08:20|95|93.7|95.02|93.72|95.03|93.73|95|93.7|8
1655748510000|2022-06-20 18:08:30|95|93.7|95|93.7|95|93.7|95|93.7|1
1655748530000|2022-06-20 18:08:50|95.03|93.73|95.02|93.72|95.03|93.73|95.02|93.72|2
1655748540000|2022-06-20 18:09:00|95|93.7|95|93.7|95.01|93.71|95|93.7|3
1655748550000|2022-06-20 18:09:10|95.03|93.73|95|93.7|95.03|93.73|94.98|93.68|9
1655748560000|2022-06-20 18:09:20|95.01|93.71|95.03|93.73|95.03|93.73|95|93.7|5
1655748580000|2022-06-20 18:09:40|95|93.7|95|93.7|95|93.7|95|93.7|1
1655748590000|2022-06-20 18:09:50|95.01|93.71|94.96|93.66|95.01|93.71|94.96|93.66|13
1655748600000|2022-06-20 18:10:00|94.97|93.67|94.99|93.69|94.99|93.69|94.96|93.66|5
1655748610000|2022-06-20 18:10:10|95|93.7|95|93.7|95|93.7|95|93.7|1
1655748620000|2022-06-20 18:10:20|95.01|93.71|95|93.7|95.01|93.71|95|93.7|2
1655748640000|2022-06-20 18:10:40|94.99|93.69|95|93.7|95|93.7|94.99|93.69|2
1655748650000|2022-06-20 18:10:50|95.01|93.71|95.02|93.72|95.02|93.72|95|93.7|3
1655748660000|2022-06-20 18:11:00|95.04|93.74|95.03|93.73|95.04|93.74|95.01|93.71|6
1655748680000|2022-06-20 18:11:20|95.01|93.71|94.99|93.69|95.03|93.73|94.99|93.69|4
1655748690000|2022-06-20 18:11:30|94.95|93.65|94.93|93.63|94.95|93.65|94.93|93.63|5
1655748700000|2022-06-20 18:11:40|94.92|93.62|94.93|93.63|94.95|93.65|94.92|93.62|9
1655748710000|2022-06-20 18:11:50|94.94|93.64|94.96|93.66|94.96|93.66|94.92|93.62|12
1655748720000|2022-06-20 18:12:00|94.95|93.65|94.97|93.67|94.97|93.67|94.95|93.65|3
1655748730000|2022-06-20 18:12:10|94.98|93.68|94.93|93.63|94.98|93.68|94.93|93.63|4
1655748740000|2022-06-20 18:12:20|94.91|93.61|94.93|93.63|94.96|93.66|94.91|93.61|8
1655748750000|2022-06-20 18:12:30|94.92|93.62|94.88|93.58|94.92|93.62|94.87|93.57|7
1655748760000|2022-06-20 18:12:40|94.91|93.61|94.91|93.61|94.92|93.62|94.88|93.58|8
1655748770000|2022-06-20 18:12:50|94.92|93.62|94.94|93.64|94.94|93.64|94.91|93.61|4
1655748780000|2022-06-20 18:13:00|94.93|93.63|94.77|93.47|94.96|93.66|94.75|93.45|16
1655748790000|2022-06-20 18:13:10|94.82|93.52|94.62|93.32|94.82|93.52|94.59|93.29|14
1655748800000|2022-06-20 18:13:20|94.61|93.31|94.63|93.33|94.66|93.36|94.61|93.31|7
1655748810000|2022-06-20 18:13:30|94.62|93.32|94.63|93.33|94.63|93.33|94.62|93.32|2
1655748820000|2022-06-20 18:13:40|94.65|93.35|94.61|93.31|94.65|93.35|94.57|93.27|8
1655748830000|2022-06-20 18:13:50|94.6|93.3|94.57|93.27|94.6|93.3|94.57|93.27|4
1655748840000|2022-06-20 18:14:00|94.58|93.28|94.66|93.36|94.66|93.36|94.58|93.28|8
1655748850000|2022-06-20 18:14:10|94.67|93.37|94.66|93.36|94.67|93.37|94.66|93.36|2
1655748860000|2022-06-20 18:14:20|94.64|93.34|94.62|93.32|94.64|93.34|94.62|93.32|3
1655748870000|2022-06-20 18:14:30|94.63|93.33|94.63|93.33|94.63|93.33|94.63|93.33|1
1655748880000|2022-06-20 18:14:40|94.64|93.34|94.64|93.34|94.64|93.34|94.64|93.34|1
1655748890000|2022-06-20 18:14:50|94.65|93.35|94.77|93.47|94.81|93.51|94.65|93.35|9
1655748900000|2022-06-20 18:15:00|94.76|93.46|94.84|93.54|94.84|93.54|94.76|93.46|5
1655748910000|2022-06-20 18:15:10|94.81|93.51|94.87|93.57|94.89|93.59|94.81|93.51|15
1655748920000|2022-06-20 18:15:20|94.89|93.59|94.88|93.58|94.91|93.61|94.84|93.54|15
1655748930000|2022-06-20 18:15:30|94.9|93.6|94.87|93.57|94.9|93.6|94.86|93.56|9
1655748940000|2022-06-20 18:15:40|94.91|93.61|94.78|93.48|94.91|93.61|94.78|93.48|9
1655748950000|2022-06-20 18:15:50|94.77|93.47|94.84|93.54|94.85|93.55|94.77|93.47|7
1655748960000|2022-06-20 18:16:00|94.82|93.52|94.76|93.46|94.82|93.52|94.75|93.45|5
1655748970000|2022-06-20 18:16:10|94.77|93.47|94.88|93.58|94.88|93.58|94.77|93.47|16
1655748980000|2022-06-20 18:16:20|94.87|93.57|94.9|93.6|94.9|93.6|94.83|93.53|11
1655748990000|2022-06-20 18:16:30|94.91|93.61|94.89|93.59|94.91|93.61|94.89|93.59|3
1655749000000|2022-06-20 18:16:40|94.88|93.58|94.88|93.58|94.89|93.59|94.88|93.58|3
1655749010000|2022-06-20 18:16:50|94.87|93.57|94.83|93.53|94.89|93.59|94.79|93.49|9
1655749020000|2022-06-20 18:17:00|94.84|93.54|94.83|93.53|94.84|93.54|94.83|93.53|2
1655749040000|2022-06-20 18:17:20|94.84|93.54|94.87|93.57|94.88|93.58|94.84|93.54|4
1655749050000|2022-06-20 18:17:30|94.86|93.56|94.86|93.56|94.88|93.58|94.83|93.53|10
1655749060000|2022-06-20 18:17:40|94.87|93.57|94.86|93.56|94.91|93.61|94.83|93.53|10
1655749070000|2022-06-20 18:17:50|94.85|93.55|94.76|93.46|94.85|93.55|94.72|93.42|10
1655749080000|2022-06-20 18:18:00|94.75|93.45|94.73|93.43|94.75|93.45|94.72|93.42|5
1655749090000|2022-06-20 18:18:10|94.72|93.42|94.66|93.36|94.72|93.42|94.66|93.36|6
1655749100000|2022-06-20 18:18:20|94.65|93.35|94.58|93.28|94.65|93.35|94.58|93.28|10
1655749110000|2022-06-20 18:18:30|94.59|93.29|94.48|93.18|94.59|93.29|94.47|93.17|10
1655749120000|2022-06-20 18:18:40|94.51|93.21|94.53|93.23|94.54|93.24|94.49|93.19|9
1655749130000|2022-06-20 18:18:50|94.54|93.24|94.61|93.31|94.61|93.31|94.53|93.23|8
1655749140000|2022-06-20 18:19:00|94.62|93.32|94.63|93.33|94.63|93.33|94.62|93.32|2
1655749150000|2022-06-20 18:19:10|94.64|93.34|94.65|93.35|94.65|93.35|94.64|93.34|2
1655749170000|2022-06-20 18:19:30|94.66|93.36|94.66|93.36|94.66|93.36|94.66|93.36|1
1655749190000|2022-06-20 18:19:50|94.77|93.47|94.84|93.54|94.84|93.54|94.77|93.47|10
1655749200000|2022-06-20 18:20:00|94.85|93.55|94.97|93.67|94.97|93.67|94.85|93.55|13
1655749210000|2022-06-20 18:20:10|94.98|93.68|94.99|93.69|94.99|93.69|94.98|93.68|8
1655749220000|2022-06-20 18:20:20|94.98|93.68|95.15|93.85|95.17|93.87|94.98|93.68|15
1655749230000|2022-06-20 18:20:30|95.14|93.84|95.14|93.84|95.16|93.86|95.08|93.78|13
1655749240000|2022-06-20 18:20:40|95.15|93.85|95.15|93.85|95.15|93.85|95.15|93.85|1
1655749250000|2022-06-20 18:20:50|95.16|93.86|95.17|93.87|95.17|93.87|95.13|93.83|7
1655749260000|2022-06-20 18:21:00|95.18|93.88|95.19|93.89|95.21|93.91|95.17|93.87|11
1655749270000|2022-06-20 18:21:10|95.23|93.93|95.12|93.82|95.23|93.93|95.11|93.81|8
1655749280000|2022-06-20 18:21:20|95.11|93.81|95.15|93.85|95.18|93.88|95.08|93.78|14
1655749290000|2022-06-20 18:21:30|95.16|93.86|95.14|93.84|95.16|93.86|95.14|93.84|3
1655749300000|2022-06-20 18:21:40|95.16|93.86|95.17|93.87|95.19|93.89|95.16|93.86|6
1655749310000|2022-06-20 18:21:50|95.18|93.88|95.2|93.9|95.2|93.9|95.17|93.87|5
1655749320000|2022-06-20 18:22:00|95.21|93.91|95.32|94.02|95.4|94.1|95.21|93.91|17
1655749330000|2022-06-20 18:22:10|95.34|94.04|95.26|93.96|95.34|94.04|95.26|93.96|5
1655749340000|2022-06-20 18:22:20|95.25|93.95|95.25|93.95|95.31|94.01|95.19|93.89|14
1655749350000|2022-06-20 18:22:30|95.26|93.96|95.3|94|95.3|94|95.26|93.96|4
1655749360000|2022-06-20 18:22:40|95.29|93.99|95.28|93.98|95.29|93.99|95.28|93.98|2
1655749370000|2022-06-20 18:22:50|95.27|93.97|95.25|93.95|95.28|93.98|95.25|93.95|5
1655749380000|2022-06-20 18:23:00|95.2|93.9|95.19|93.89|95.2|93.9|95.18|93.88|6
1655749400000|2022-06-20 18:23:20|95.18|93.88|95.15|93.85|95.18|93.88|95.15|93.85|4
1655749410000|2022-06-20 18:23:30|95.18|93.88|95.15|93.85|95.2|93.9|95.15|93.85|6
1655749420000|2022-06-20 18:23:40|95.17|93.87|95.17|93.87|95.17|93.87|95.17|93.87|1
1655749430000|2022-06-20 18:23:50|95.16|93.86|95.07|93.77|95.16|93.86|95.07|93.77|7
1655749440000|2022-06-20 18:24:00|95.02|93.72|95.05|93.75|95.05|93.75|94.99|93.69|9
1655749450000|2022-06-20 18:24:10|95.06|93.76|95.06|93.76|95.07|93.77|95.06|93.76|3
1655749460000|2022-06-20 18:24:20|95.03|93.73|95.05|93.75|95.06|93.76|95.03|93.73|6
1655749470000|2022-06-20 18:24:30|95.06|93.76|95.06|93.76|95.06|93.76|95.05|93.75|3
1655749480000|2022-06-20 18:24:40|95.07|93.77|95.07|93.77|95.07|93.77|95.07|93.77|1
1655749500000|2022-06-20 18:25:00|95.08|93.78|95.08|93.78|95.11|93.81|95.08|93.78|5
1655749510000|2022-06-20 18:25:10|95.09|93.79|95.15|93.85|95.15|93.85|95.08|93.78|9
1655749520000|2022-06-20 18:25:20|95.14|93.84|95.1|93.8|95.14|93.84|95.1|93.8|4
1655749530000|2022-06-20 18:25:30|95.12|93.82|95.15|93.85|95.16|93.86|95.12|93.82|5
1655749540000|2022-06-20 18:25:40|95.16|93.86|95.17|93.87|95.17|93.87|95.15|93.85|4
1655749550000|2022-06-20 18:25:50|95.18|93.88|95.25|93.95|95.25|93.95|95.18|93.88|9
1655749570000|2022-06-20 18:26:10|95.26|93.96|95.28|93.98|95.3|94|95.26|93.96|7
1655749580000|2022-06-20 18:26:20|95.29|93.99|95.28|93.98|95.34|94.04|95.28|93.98|7
1655749590000|2022-06-20 18:26:30|95.29|93.99|95.29|93.99|95.29|93.99|95.29|93.99|1
1655749600000|2022-06-20 18:26:40|95.28|93.98|95.29|93.99|95.29|93.99|95.28|93.98|2
1655749620000|2022-06-20 18:27:00|95.31|94.01|95.36|94.06|95.36|94.06|95.31|94.01|3
1655749630000|2022-06-20 18:27:10|95.37|94.07|95.38|94.08|95.39|94.09|95.37|94.07|3
1655749640000|2022-06-20 18:27:20|95.39|94.09|95.39|94.09|95.39|94.09|95.39|94.09|1
1655749650000|2022-06-20 18:27:30|95.38|94.08|95.35|94.05|95.38|94.08|95.35|94.05|3
1655749670000|2022-06-20 18:27:50|95.36|94.06|95.35|94.05|95.36|94.06|95.35|94.05|4
1655749680000|2022-06-20 18:28:00|95.32|94.02|95.37|94.07|95.37|94.07|95.32|94.02|7
1655749690000|2022-06-20 18:28:10|95.36|94.06|95.34|94.04|95.36|94.06|95.33|94.03|3
1655749710000|2022-06-20 18:28:30|95.33|94.03|95.31|94.01|95.33|94.03|95.28|93.98|6
1655749720000|2022-06-20 18:28:40|95.32|94.02|95.34|94.04|95.34|94.04|95.32|94.02|3
1655749730000|2022-06-20 18:28:50|95.35|94.05|95.35|94.05|95.36|94.06|95.35|94.05|3
1655749740000|2022-06-20 18:29:00|95.34|94.04|95.34|94.04|95.34|94.04|95.33|94.03|3
1655749760000|2022-06-20 18:29:20|95.33|94.03|95.33|94.03|95.33|94.03|95.33|94.03|1
1655749770000|2022-06-20 18:29:30|95.32|94.02|95.26|93.96|95.32|94.02|95.26|93.96|5
1655749780000|2022-06-20 18:29:40|95.27|93.97|95.26|93.96|95.27|93.97|95.26|93.96|2
1655749790000|2022-06-20 18:29:50|95.27|93.97|95.32|94.02|95.34|94.04|95.27|93.97|7
1655749800000|2022-06-20 18:30:00|95.33|94.03|95.32|94.02|95.34|94.04|95.28|93.98|8
1655749810000|2022-06-20 18:30:10|95.33|94.03|95.42|94.12|95.42|94.12|95.33|94.03|11
1655749820000|2022-06-20 18:30:20|95.45|94.15|95.26|93.96|95.45|94.15|95.26|93.96|16
1655749830000|2022-06-20 18:30:30|95.25|93.95|95.11|93.81|95.25|93.95|95.11|93.81|9
1655749840000|2022-06-20 18:30:40|95.1|93.8|95.03|93.73|95.1|93.8|95.03|93.73|7
1655749850000|2022-06-20 18:30:50|95.04|93.74|95.04|93.74|95.04|93.74|95.02|93.72|4
1655749860000|2022-06-20 18:31:00|95.03|93.73|95.05|93.75|95.05|93.75|95.02|93.72|5
1655749870000|2022-06-20 18:31:10|95.08|93.78|95.15|93.85|95.15|93.85|95.08|93.78|8
1655749880000|2022-06-20 18:31:20|95.16|93.86|95.21|93.91|95.23|93.93|95.16|93.86|8
1655749890000|2022-06-20 18:31:30|95.2|93.9|95.21|93.91|95.23|93.93|95.2|93.9|5
1655749900000|2022-06-20 18:31:40|95.2|93.9|95.14|93.84|95.2|93.9|95.14|93.84|4
1655749910000|2022-06-20 18:31:50|95.12|93.82|95.15|93.85|95.15|93.85|95.12|93.82|3
1655749920000|2022-06-20 18:32:00|95.16|93.86|95.13|93.83|95.16|93.86|95.13|93.83|6
1655749930000|2022-06-20 18:32:10|95.12|93.82|95.07|93.77|95.12|93.82|95.07|93.77|5
1655749940000|2022-06-20 18:32:20|95.03|93.73|95.05|93.75|95.05|93.75|95.02|93.72|9
1655749950000|2022-06-20 18:32:30|95.06|93.76|95.04|93.74|95.06|93.76|95.04|93.74|3
1655749970000|2022-06-20 18:32:50|95.05|93.75|94.97|93.67|95.11|93.81|94.94|93.64|15
1655749980000|2022-06-20 18:33:00|94.99|93.69|95.04|93.74|95.04|93.74|94.99|93.69|7
1655749990000|2022-06-20 18:33:10|95.05|93.75|95.05|93.75|95.06|93.76|95.05|93.75|3
1655750000000|2022-06-20 18:33:20|95.06|93.76|95.06|93.76|95.06|93.76|95.06|93.76|1
1655750010000|2022-06-20 18:33:30|95.05|93.75|95.03|93.73|95.05|93.75|95.03|93.73|5
1655750030000|2022-06-20 18:33:50|95.04|93.74|95.05|93.75|95.05|93.75|95.03|93.73|3
1655750040000|2022-06-20 18:34:00|94.97|93.67|95.04|93.74|95.05|93.75|94.97|93.67|7
1655750050000|2022-06-20 18:34:10|95.05|93.75|95.05|93.75|95.05|93.75|95.05|93.75|1
1655750060000|2022-06-20 18:34:20|95.04|93.74|95.05|93.75|95.05|93.75|95.04|93.74|2
1655750070000|2022-06-20 18:34:30|95.06|93.76|95.06|93.76|95.06|93.76|95.06|93.76|1
1655750110000|2022-06-20 18:35:10|95.08|93.78|95.12|93.82|95.15|93.85|95.08|93.78|9
1655750120000|2022-06-20 18:35:20|95.13|93.83|95.12|93.82|95.15|93.85|95.12|93.82|6
1655750130000|2022-06-20 18:35:30|95.13|93.83|95.13|93.83|95.15|93.85|95.13|93.83|5
1655750140000|2022-06-20 18:35:40|95.14|93.84|95.17|93.87|95.17|93.87|95.14|93.84|4
1655750150000|2022-06-20 18:35:50|95.16|93.86|95.14|93.84|95.16|93.86|95.14|93.84|5
1655750160000|2022-06-20 18:36:00|95.13|93.83|95.13|93.83|95.13|93.83|95.13|93.83|1
1655750170000|2022-06-20 18:36:10|95.14|93.84|95.18|93.88|95.19|93.89|95.14|93.84|7
1655750180000|2022-06-20 18:36:20|95.19|93.89|95.24|93.94|95.24|93.94|95.17|93.87|10
1655750190000|2022-06-20 18:36:30|95.26|93.96|95.25|93.95|95.26|93.96|95.23|93.93|6
1655750200000|2022-06-20 18:36:40|95.23|93.93|95.13|93.83|95.25|93.95|95.13|93.83|8
1655750220000|2022-06-20 18:37:00|95.12|93.82|95.03|93.73|95.12|93.82|95.02|93.72|8
1655750230000|2022-06-20 18:37:10|95.02|93.72|95.03|93.73|95.03|93.73|95.02|93.72|2
1655750260000|2022-06-20 18:37:40|95.05|93.75|95.03|93.73|95.05|93.75|95.03|93.73|2
1655750270000|2022-06-20 18:37:50|95.07|93.77|95.14|93.84|95.15|93.85|95.07|93.77|9
1655750280000|2022-06-20 18:38:00|95.13|93.83|95.14|93.84|95.14|93.84|95.13|93.83|2
1655750290000|2022-06-20 18:38:10|95.13|93.83|95.2|93.9|95.2|93.9|95.13|93.83|6
1655750300000|2022-06-20 18:38:20|95.19|93.89|95.19|93.89|95.19|93.89|95.17|93.87|7
1655750310000|2022-06-20 18:38:30|95.2|93.9|95.2|93.9|95.23|93.93|95.18|93.88|4
1655750320000|2022-06-20 18:38:40|95.18|93.88|95.19|93.89|95.2|93.9|95.17|93.87|6
1655750330000|2022-06-20 18:38:50|95.17|93.87|95.16|93.86|95.17|93.87|95.16|93.86|2
1655750340000|2022-06-20 18:39:00|95.15|93.85|95.13|93.83|95.15|93.85|95.08|93.78|16
1655750350000|2022-06-20 18:39:10|95.12|93.82|95.12|93.82|95.13|93.83|95.12|93.82|3
1655750360000|2022-06-20 18:39:20|95.13|93.83|95.13|93.83|95.15|93.85|95.13|93.83|3
1655750370000|2022-06-20 18:39:30|95.15|93.85|95.16|93.86|95.16|93.86|95.15|93.85|2
1655750380000|2022-06-20 18:39:40|95.17|93.87|95.19|93.89|95.19|93.89|95.17|93.87|3
1655750390000|2022-06-20 18:39:50|95.2|93.9|95.2|93.9|95.23|93.93|95.19|93.89|5
1655750400000|2022-06-20 18:40:00|95.19|93.89|95.34|94.04|95.34|94.04|95.19|93.89|9
1655750410000|2022-06-20 18:40:10|95.32|94.02|95.33|94.03|95.33|94.03|95.31|94.01|4
1655750420000|2022-06-20 18:40:20|95.32|94.02|95.34|94.04|95.34|94.04|95.32|94.02|5
1655750430000|2022-06-20 18:40:30|95.36|94.06|95.38|94.08|95.38|94.08|95.36|94.06|2
1655750440000|2022-06-20 18:40:40|95.37|94.07|95.25|93.95|95.37|94.07|95.24|93.94|9
1655750450000|2022-06-20 18:40:50|95.26|93.96|95.33|94.03|95.34|94.04|95.25|93.95|9
1655750460000|2022-06-20 18:41:00|95.32|94.02|95.32|94.02|95.32|94.02|95.31|94.01|3
1655750470000|2022-06-20 18:41:10|95.33|94.03|95.33|94.03|95.33|94.03|95.33|94.03|1
1655750490000|2022-06-20 18:41:30|95.32|94.02|95.28|93.98|95.32|94.02|95.28|93.98|5
1655750500000|2022-06-20 18:41:40|95.33|94.03|95.26|93.96|95.33|94.03|95.24|93.94|5
1655750510000|2022-06-20 18:41:50|95.24|93.94|95.23|93.93|95.24|93.94|95.23|93.93|2
1655750520000|2022-06-20 18:42:00|95.22|93.92|95.24|93.94|95.25|93.95|95.22|93.92|5
1655750530000|2022-06-20 18:42:10|95.23|93.93|95.23|93.93|95.23|93.93|95.22|93.92|3
1655750540000|2022-06-20 18:42:20|95.22|93.92|95.23|93.93|95.23|93.93|95.22|93.92|2
1655750550000|2022-06-20 18:42:30|95.27|93.97|95.27|93.97|95.27|93.97|95.27|93.97|1
1655750570000|2022-06-20 18:42:50|95.28|93.98|95.28|93.98|95.28|93.98|95.28|93.98|1
1655750580000|2022-06-20 18:43:00|95.27|93.97|95.25|93.95|95.27|93.97|95.25|93.95|3
1655750610000|2022-06-20 18:43:30|95.24|93.94|95.22|93.92|95.24|93.94|95.22|93.92|2
1655750630000|2022-06-20 18:43:50|95.21|93.91|95.21|93.91|95.21|93.91|95.21|93.91|1
1655750650000|2022-06-20 18:44:10|95.24|93.94|95.12|93.82|95.24|93.94|95.12|93.82|7
1655750660000|2022-06-20 18:44:20|95.11|93.81|95.11|93.81|95.11|93.81|95.11|93.81|1
1655750670000|2022-06-20 18:44:30|95.14|93.84|95.1|93.8|95.14|93.84|95.09|93.79|4
1655750680000|2022-06-20 18:44:40|95.09|93.79|95.13|93.83|95.13|93.83|95.09|93.79|4
1655750690000|2022-06-20 18:44:50|95.11|93.81|95.1|93.8|95.11|93.81|95.09|93.79|4
1655750700000|2022-06-20 18:45:00|95.11|93.81|95.1|93.8|95.15|93.85|95.09|93.79|8
1655750710000|2022-06-20 18:45:10|95.13|93.83|95.1|93.8|95.13|93.83|95.09|93.79|4
1655750720000|2022-06-20 18:45:20|95.07|93.77|95.05|93.75|95.08|93.78|95.02|93.72|9
1655750730000|2022-06-20 18:45:30|95|93.7|95|93.7|95|93.7|94.96|93.66|5
1655750740000|2022-06-20 18:45:40|94.99|93.69|94.99|93.69|95|93.7|94.98|93.68|5
1655750750000|2022-06-20 18:45:50|95|93.7|95|93.7|95|93.7|95|93.7|1
1655750760000|2022-06-20 18:46:00|95.01|93.71|95|93.7|95.01|93.71|94.99|93.69|8
1655750770000|2022-06-20 18:46:10|95.01|93.71|94.97|93.67|95.01|93.71|94.96|93.66|6
1655750780000|2022-06-20 18:46:20|94.95|93.65|95.03|93.73|95.05|93.75|94.95|93.65|9
1655750790000|2022-06-20 18:46:30|95.04|93.74|95.04|93.74|95.04|93.74|95.04|93.74|1
1655750800000|2022-06-20 18:46:40|95.03|93.73|95.02|93.72|95.03|93.73|95.02|93.72|2
1655750810000|2022-06-20 18:46:50|95.01|93.71|94.98|93.68|95.05|93.75|94.95|93.65|13
1655750820000|2022-06-20 18:47:00|94.97|93.67|95.08|93.78|95.13|93.83|94.97|93.67|12
1655750830000|2022-06-20 18:47:10|95.07|93.77|95.08|93.78|95.09|93.79|95.07|93.77|4
1655750850000|2022-06-20 18:47:30|95.09|93.79|95.14|93.84|95.14|93.84|95.09|93.79|3
1655750860000|2022-06-20 18:47:40|95.15|93.85|95.15|93.85|95.18|93.88|95.15|93.85|6
1655750870000|2022-06-20 18:47:50|95.14|93.84|95.14|93.84|95.14|93.84|95.14|93.84|1
1655750880000|2022-06-20 18:48:00|95.13|93.83|95.15|93.85|95.15|93.85|95.13|93.83|5
1655750900000|2022-06-20 18:48:20|95.14|93.84|95.15|93.85|95.15|93.85|95.14|93.84|2
1655750940000|2022-06-20 18:49:00|95.14|93.84|95.09|93.79|95.14|93.84|95.09|93.79|5
1655750950000|2022-06-20 18:49:10|95.07|93.77|95.01|93.71|95.07|93.77|95.01|93.71|6
1655750960000|2022-06-20 18:49:20|95.03|93.73|95.04|93.74|95.04|93.74|95.03|93.73|4
1655750990000|2022-06-20 18:49:50|95.03|93.73|95.05|93.75|95.05|93.75|95.02|93.72|5
1655751000000|2022-06-20 18:50:00|95.03|93.73|95.04|93.74|95.1|93.8|95.03|93.73|9
1655751010000|2022-06-20 18:50:10|95.03|93.73|95.03|93.73|95.03|93.73|95.03|93.73|1
1655751040000|2022-06-20 18:50:40|95.04|93.74|95.07|93.77|95.07|93.77|95.04|93.74|2
1655751050000|2022-06-20 18:50:50|95.08|93.78|95.07|93.77|95.08|93.78|95.05|93.75|3
1655751060000|2022-06-20 18:51:00|95.06|93.76|95.06|93.76|95.06|93.76|95.05|93.75|3
1655751070000|2022-06-20 18:51:10|95.07|93.77|95.07|93.77|95.07|93.77|95.06|93.76|3
1655751080000|2022-06-20 18:51:20|95.09|93.79|95.1|93.8|95.11|93.81|95.09|93.79|4
1655751110000|2022-06-20 18:51:50|95.11|93.81|95.16|93.86|95.16|93.86|95.11|93.81|9
1655751120000|2022-06-20 18:52:00|95.17|93.87|95.24|93.94|95.25|93.95|95.17|93.87|7
1655751130000|2022-06-20 18:52:10|95.25|93.95|95.23|93.93|95.25|93.95|95.23|93.93|3
1655751140000|2022-06-20 18:52:20|95.22|93.92|95.17|93.87|95.22|93.92|95.17|93.87|5
1655751150000|2022-06-20 18:52:30|95.18|93.88|95.22|93.92|95.22|93.92|95.18|93.88|5
1655751170000|2022-06-20 18:52:50|95.21|93.91|95.22|93.92|95.22|93.92|95.21|93.91|2
1655751180000|2022-06-20 18:53:00|95.2|93.9|95.19|93.89|95.2|93.9|95.19|93.89|2
1655751190000|2022-06-20 18:53:10|95.18|93.88|95.18|93.88|95.18|93.88|95.18|93.88|1
1655751200000|2022-06-20 18:53:20|95.19|93.89|95.24|93.94|95.24|93.94|95.19|93.89|6
1655751210000|2022-06-20 18:53:30|95.25|93.95|95.25|93.95|95.25|93.95|95.24|93.94|3
1655751220000|2022-06-20 18:53:40|95.24|93.94|95.21|93.91|95.24|93.94|95.21|93.91|2
1655751230000|2022-06-20 18:53:50|95.19|93.89|95.23|93.93|95.23|93.93|95.19|93.89|3
1655751240000|2022-06-20 18:54:00|95.24|93.94|95.25|93.95|95.25|93.95|95.24|93.94|2
1655751250000|2022-06-20 18:54:10|95.24|93.94|95.24|93.94|95.24|93.94|95.24|93.94|1
1655751270000|2022-06-20 18:54:30|95.25|93.95|95.25|93.95|95.3|94|95.24|93.94|10
1655751280000|2022-06-20 18:54:40|95.24|93.94|95.24|93.94|95.24|93.94|95.24|93.94|1
1655751290000|2022-06-20 18:54:50|95.25|93.95|95.25|93.95|95.26|93.96|95.24|93.94|4
1655751300000|2022-06-20 18:55:00|95.23|93.93|95.24|93.94|95.25|93.95|95.22|93.92|5
1655751310000|2022-06-20 18:55:10|95.23|93.93|95.23|93.93|95.23|93.93|95.23|93.93|1
1655751320000|2022-06-20 18:55:20|95.22|93.92|95.21|93.91|95.22|93.92|95.21|93.91|2
1655751330000|2022-06-20 18:55:30|95.19|93.89|95.18|93.88|95.19|93.89|95.18|93.88|2
1655751350000|2022-06-20 18:55:50|95.17|93.87|95.17|93.87|95.17|93.87|95.17|93.87|1
1655751360000|2022-06-20 18:56:00|95.16|93.86|95.13|93.83|95.19|93.89|95.13|93.83|9
1655751370000|2022-06-20 18:56:10|95.12|93.82|95.13|93.83|95.13|93.83|95.11|93.81|4
1655751380000|2022-06-20 18:56:20|95.12|93.82|95.11|93.81|95.12|93.82|95.11|93.81|2
1655751400000|2022-06-20 18:56:40|95.14|93.84|95.16|93.86|95.17|93.87|95.11|93.81|5
1655751410000|2022-06-20 18:56:50|95.17|93.87|95.2|93.9|95.2|93.9|95.17|93.87|5
1655751420000|2022-06-20 18:57:00|95.19|93.89|95.16|93.86|95.19|93.89|95.16|93.86|4
1655751430000|2022-06-20 18:57:10|95.15|93.85|95.15|93.85|95.15|93.85|95.15|93.85|1
1655751440000|2022-06-20 18:57:20|95.16|93.86|95.17|93.87|95.21|93.91|95.16|93.86|6
1655751450000|2022-06-20 18:57:30|95.18|93.88|95.22|93.92|95.22|93.92|95.18|93.88|4
1655751460000|2022-06-20 18:57:40|95.23|93.93|95.24|93.94|95.24|93.94|95.23|93.93|2
1655751470000|2022-06-20 18:57:50|95.25|93.95|95.24|93.94|95.25|93.95|95.24|93.94|2
1655751480000|2022-06-20 18:58:00|95.25|93.95|95.25|93.95|95.25|93.95|95.24|93.94|3
1655751490000|2022-06-20 18:58:10|95.26|93.96|95.25|93.95|95.26|93.96|95.25|93.95|2
1655751500000|2022-06-20 18:58:20|95.26|93.96|95.35|94.05|95.35|94.05|95.26|93.96|11
1655751510000|2022-06-20 18:58:30|95.36|94.06|95.39|94.09|95.39|94.09|95.36|94.06|2
1655751520000|2022-06-20 18:58:40|95.4|94.1|95.41|94.11|95.41|94.11|95.4|94.1|2
1655751530000|2022-06-20 18:58:50|95.42|94.12|95.42|94.12|95.43|94.13|95.42|94.12|3
1655751540000|2022-06-20 18:59:00|95.43|94.13|95.44|94.14|95.44|94.14|95.42|94.12|6
1655751550000|2022-06-20 18:59:10|95.46|94.16|95.44|94.14|95.46|94.16|95.44|94.14|2
1655751560000|2022-06-20 18:59:20|95.43|94.13|95.36|94.06|95.43|94.13|95.36|94.06|5
1655751570000|2022-06-20 18:59:30|95.35|94.05|95.37|94.07|95.42|94.12|95.35|94.05|3
1655751580000|2022-06-20 18:59:40|95.35|94.05|95.35|94.05|95.35|94.05|95.35|94.05|1
1655751600000|2022-06-20 19:00:00|95.36|94.06|95.38|94.08|95.42|94.12|95.36|94.06|8
1655751610000|2022-06-20 19:00:10|95.37|94.07|95.35|94.05|95.37|94.07|95.35|94.05|2
1655751620000|2022-06-20 19:00:20|95.34|94.04|95.34|94.04|95.34|94.04|95.34|94.04|1
1655751630000|2022-06-20 19:00:30|95.33|94.03|95.34|94.04|95.35|94.05|95.33|94.03|4
1655751640000|2022-06-20 19:00:40|95.35|94.05|95.38|94.08|95.41|94.11|95.35|94.05|9
1655751650000|2022-06-20 19:00:50|95.37|94.07|95.36|94.06|95.38|94.08|95.36|94.06|6
1655751660000|2022-06-20 19:01:00|95.34|94.04|95.36|94.06|95.36|94.06|95.34|94.04|3
1655751670000|2022-06-20 19:01:10|95.35|94.05|95.35|94.05|95.35|94.05|95.35|94.05|1
1655751680000|2022-06-20 19:01:20|95.36|94.06|95.34|94.04|95.36|94.06|95.34|94.04|2
1655751690000|2022-06-20 19:01:30|95.35|94.05|95.35|94.05|95.35|94.05|95.35|94.05|1
1655751700000|2022-06-20 19:01:40|95.34|94.04|95.34|94.04|95.34|94.04|95.34|94.04|1
1655751710000|2022-06-20 19:01:50|95.35|94.05|95.35|94.05|95.35|94.05|95.34|94.04|3
1655751720000|2022-06-20 19:02:00|95.34|94.04|95.34|94.04|95.34|94.04|95.34|94.04|1
1655751740000|2022-06-20 19:02:20|95.35|94.05|95.35|94.05|95.35|94.05|95.35|94.05|1
1655751750000|2022-06-20 19:02:30|95.36|94.06|95.35|94.05|95.36|94.06|95.35|94.05|2
1655751780000|2022-06-20 19:03:00|95.34|94.04|95.34|94.04|95.34|94.04|95.33|94.03|3
1655751790000|2022-06-20 19:03:10|95.33|94.03|95.26|93.96|95.33|94.03|95.26|93.96|5
1655751800000|2022-06-20 19:03:20|95.27|93.97|95.24|93.94|95.27|93.97|95.24|93.94|4
1655751820000|2022-06-20 19:03:40|95.23|93.93|95.23|93.93|95.23|93.93|95.23|93.93|1
1655751830000|2022-06-20 19:03:50|95.24|93.94|95.23|93.93|95.24|93.94|95.23|93.93|2
1655751870000|2022-06-20 19:04:30|95.24|93.94|95.31|94.01|95.31|94.01|95.24|93.94|5
1655751880000|2022-06-20 19:04:40|95.32|94.02|95.3|94|95.32|94.02|95.3|94|3
1655751890000|2022-06-20 19:04:50|95.27|93.97|95.26|93.96|95.29|93.99|95.25|93.95|7
1655751900000|2022-06-20 19:05:00|95.25|93.95|95.26|93.96|95.26|93.96|95.25|93.95|2
1655751910000|2022-06-20 19:05:10|95.25|93.95|95.25|93.95|95.25|93.95|95.24|93.94|3
1655751920000|2022-06-20 19:05:20|95.26|93.96|95.25|93.95|95.26|93.96|95.25|93.95|2
1655751930000|2022-06-20 19:05:30|95.22|93.92|95.12|93.82|95.22|93.92|95.12|93.82|7
1655751940000|2022-06-20 19:05:40|95.13|93.83|95.15|93.85|95.15|93.85|95.13|93.83|5
1655751950000|2022-06-20 19:05:50|95.14|93.84|95.14|93.84|95.14|93.84|95.14|93.84|1
1655751960000|2022-06-20 19:06:00|95.11|93.81|95.06|93.76|95.11|93.81|95.06|93.76|6
1655751970000|2022-06-20 19:06:10|95.05|93.75|95.02|93.72|95.06|93.76|95.02|93.72|6
1655751980000|2022-06-20 19:06:20|94.98|93.68|95.01|93.71|95.03|93.73|94.97|93.67|9
1655751990000|2022-06-20 19:06:30|94.98|93.68|94.93|93.63|94.98|93.68|94.89|93.59|13
1655752000000|2022-06-20 19:06:40|94.94|93.64|94.97|93.67|95|93.7|94.94|93.64|9
1655752010000|2022-06-20 19:06:50|94.96|93.66|94.91|93.61|94.96|93.66|94.87|93.57|9
1655752020000|2022-06-20 19:07:00|94.89|93.59|94.93|93.63|94.95|93.65|94.89|93.59|10
1655752040000|2022-06-20 19:07:20|94.95|93.65|94.87|93.57|94.95|93.65|94.87|93.57|10
1655752050000|2022-06-20 19:07:30|94.85|93.55|94.84|93.54|94.9|93.6|94.84|93.54|6
1655752060000|2022-06-20 19:07:40|94.85|93.55|94.87|93.57|94.87|93.57|94.85|93.55|4
1655752070000|2022-06-20 19:07:50|94.85|93.55|94.85|93.55|94.87|93.57|94.85|93.55|3
1655752080000|2022-06-20 19:08:00|94.84|93.54|94.76|93.46|94.87|93.57|94.76|93.46|13
1655752090000|2022-06-20 19:08:10|94.75|93.45|94.81|93.51|94.81|93.51|94.74|93.44|5
1655752100000|2022-06-20 19:08:20|94.8|93.5|94.75|93.45|94.8|93.5|94.75|93.45|2
1655752110000|2022-06-20 19:08:30|94.74|93.44|94.74|93.44|94.75|93.45|94.73|93.43|5
1655752120000|2022-06-20 19:08:40|94.76|93.46|94.76|93.46|94.76|93.46|94.76|93.46|1
1655752130000|2022-06-20 19:08:50|94.75|93.45|94.82|93.52|94.82|93.52|94.75|93.45|4
1655752140000|2022-06-20 19:09:00|94.84|93.54|94.83|93.53|94.84|93.54|94.83|93.53|2
1655752150000|2022-06-20 19:09:10|94.84|93.54|94.84|93.54|94.86|93.56|94.81|93.51|11
1655752160000|2022-06-20 19:09:20|94.83|93.53|94.85|93.55|94.85|93.55|94.82|93.52|3
1655752170000|2022-06-20 19:09:30|94.86|93.56|94.85|93.55|94.86|93.56|94.84|93.54|5
1655752180000|2022-06-20 19:09:40|94.83|93.53|94.88|93.58|94.92|93.62|94.83|93.53|8
1655752190000|2022-06-20 19:09:50|94.87|93.57|94.88|93.58|94.88|93.58|94.86|93.56|6
1655752200000|2022-06-20 19:10:00|94.87|93.57|95.08|93.78|95.08|93.78|94.86|93.56|15
1655752210000|2022-06-20 19:10:10|95.09|93.79|95.11|93.81|95.12|93.82|95.01|93.71|15
1655752220000|2022-06-20 19:10:20|95.12|93.82|95.07|93.77|95.13|93.83|95.07|93.77|9
1655752230000|2022-06-20 19:10:30|95.09|93.79|95.09|93.79|95.09|93.79|95.09|93.79|1
1655752240000|2022-06-20 19:10:40|95.1|93.8|95.08|93.78|95.1|93.8|95.07|93.77|3
1655752250000|2022-06-20 19:10:50|95.09|93.79|95.13|93.83|95.13|93.83|95.09|93.79|7
1655752260000|2022-06-20 19:11:00|95.12|93.82|95.06|93.76|95.12|93.82|95.04|93.74|9
1655752270000|2022-06-20 19:11:10|95.05|93.75|94.95|93.65|95.05|93.75|94.93|93.63|13
1655752280000|2022-06-20 19:11:20|94.93|93.63|94.92|93.62|94.93|93.63|94.92|93.62|2
1655752290000|2022-06-20 19:11:30|94.93|93.63|94.97|93.67|95|93.7|94.93|93.63|10
1655752300000|2022-06-20 19:11:40|94.96|93.66|94.93|93.63|94.96|93.66|94.93|93.63|5
1655752310000|2022-06-20 19:11:50|94.92|93.62|94.91|93.61|94.92|93.62|94.91|93.61|2
1655752320000|2022-06-20 19:12:00|94.92|93.62|94.96|93.66|94.96|93.66|94.92|93.62|6
1655752330000|2022-06-20 19:12:10|94.97|93.67|95.04|93.74|95.05|93.75|94.97|93.67|8
1655752340000|2022-06-20 19:12:20|95.05|93.75|95.07|93.77|95.09|93.79|95.05|93.75|6
1655752350000|2022-06-20 19:12:30|95.06|93.76|95.05|93.75|95.06|93.76|95.04|93.74|6
1655752360000|2022-06-20 19:12:40|95.04|93.74|95.02|93.72|95.04|93.74|95.01|93.71|4
1655752380000|2022-06-20 19:13:00|95.04|93.74|94.98|93.68|95.04|93.74|94.98|93.68|7
1655752390000|2022-06-20 19:13:10|94.99|93.69|95|93.7|95|93.7|94.99|93.69|2
1655752400000|2022-06-20 19:13:20|94.99|93.69|95|93.7|95|93.7|94.99|93.69|2
1655752410000|2022-06-20 19:13:30|95.01|93.71|95.09|93.79|95.09|93.79|95.01|93.71|6
1655752420000|2022-06-20 19:13:40|95.06|93.76|95.08|93.78|95.08|93.78|95.05|93.75|8
1655752430000|2022-06-20 19:13:50|95.09|93.79|95.11|93.81|95.11|93.81|95.09|93.79|3
1655752440000|2022-06-20 19:14:00|95.12|93.82|95.11|93.81|95.12|93.82|95.11|93.81|2
1655752450000|2022-06-20 19:14:10|95.12|93.82|95.26|93.96|95.26|93.96|95.12|93.82|13
1655752460000|2022-06-20 19:14:20|95.28|93.98|95.32|94.02|95.35|94.05|95.28|93.98|11
1655752470000|2022-06-20 19:14:30|95.33|94.03|95.34|94.04|95.36|94.06|95.33|94.03|6
1655752480000|2022-06-20 19:14:40|95.35|94.05|95.36|94.06|95.37|94.07|95.35|94.05|6
1655752490000|2022-06-20 19:14:50|95.37|94.07|95.37|94.07|95.37|94.07|95.37|94.07|1
1655752500000|2022-06-20 19:15:00|95.35|94.05|95.32|94.02|95.35|94.05|95.31|94.01|4
1655752510000|2022-06-20 19:15:10|95.33|94.03|95.27|93.97|95.33|94.03|95.27|93.97|5
1655752520000|2022-06-20 19:15:20|95.26|93.96|95.26|93.96|95.3|94|95.26|93.96|11
1655752530000|2022-06-20 19:15:30|95.25|93.95|95.16|93.86|95.25|93.95|95.16|93.86|7
1655752540000|2022-06-20 19:15:40|95.17|93.87|95.17|93.87|95.17|93.87|95.16|93.86|5
1655752550000|2022-06-20 19:15:50|95.16|93.86|95.21|93.91|95.21|93.91|95.16|93.86|4
1655752560000|2022-06-20 19:16:00|95.23|93.93|95.24|93.94|95.26|93.96|95.21|93.91|11
1655752570000|2022-06-20 19:16:10|95.23|93.93|95.24|93.94|95.25|93.95|95.22|93.92|4
1655752580000|2022-06-20 19:16:20|95.25|93.95|95.27|93.97|95.27|93.97|95.24|93.94|5
1655752590000|2022-06-20 19:16:30|95.29|93.99|95.32|94.02|95.33|94.03|95.29|93.99|5
1655752600000|2022-06-20 19:16:40|95.33|94.03|95.36|94.06|95.36|94.06|95.33|94.03|4
1655752610000|2022-06-20 19:16:50|95.35|94.05|95.35|94.05|95.39|94.09|95.35|94.05|7
1655752620000|2022-06-20 19:17:00|95.36|94.06|95.36|94.06|95.36|94.06|95.36|94.06|1
1655752630000|2022-06-20 19:17:10|95.35|94.05|95.37|94.07|95.37|94.07|95.35|94.05|3
1655752640000|2022-06-20 19:17:20|95.36|94.06|95.36|94.06|95.37|94.07|95.36|94.06|3
1655752650000|2022-06-20 19:17:30|95.35|94.05|95.3|94|95.35|94.05|95.29|93.99|4
1655752660000|2022-06-20 19:17:40|95.35|94.05|95.32|94.02|95.35|94.05|95.3|94|3
1655752670000|2022-06-20 19:17:50|95.33|94.03|95.35|94.05|95.39|94.09|95.33|94.03|8
1655752680000|2022-06-20 19:18:00|95.37|94.07|95.47|94.17|95.48|94.18|95.37|94.07|13
1655752690000|2022-06-20 19:18:10|95.46|94.16|95.51|94.21|95.51|94.21|95.45|94.15|8
1655752700000|2022-06-20 19:18:20|95.52|94.22|95.53|94.23|95.53|94.23|95.51|94.21|6
1655752710000|2022-06-20 19:18:30|95.55|94.25|95.52|94.22|95.57|94.27|95.52|94.22|12
1655752720000|2022-06-20 19:18:40|95.51|94.21|95.42|94.12|95.52|94.22|95.41|94.11|16
1655752730000|2022-06-20 19:18:50|95.43|94.13|95.48|94.18|95.49|94.19|95.43|94.13|7
1655752740000|2022-06-20 19:19:00|95.49|94.19|95.41|94.11|95.49|94.19|95.41|94.11|8
1655752750000|2022-06-20 19:19:10|95.4|94.1|95.4|94.1|95.41|94.11|95.4|94.1|3
1655752770000|2022-06-20 19:19:30|95.41|94.11|95.41|94.11|95.41|94.11|95.41|94.11|1
1655752780000|2022-06-20 19:19:40|95.4|94.1|95.38|94.08|95.4|94.1|95.37|94.07|3
1655752800000|2022-06-20 19:20:00|95.37|94.07|95.41|94.11|95.42|94.12|95.35|94.05|11
1655752810000|2022-06-20 19:20:10|95.43|94.13|95.48|94.18|95.5|94.2|95.43|94.13|9
1655752820000|2022-06-20 19:20:20|95.46|94.16|95.47|94.17|95.5|94.2|95.46|94.16|6
1655752830000|2022-06-20 19:20:30|95.46|94.16|95.46|94.16|95.46|94.16|95.46|94.16|1
1655752850000|2022-06-20 19:20:50|95.47|94.17|95.46|94.16|95.48|94.18|95.46|94.16|3
1655752860000|2022-06-20 19:21:00|95.43|94.13|95.47|94.17|95.47|94.17|95.43|94.13|5
1655752870000|2022-06-20 19:21:10|95.49|94.19|95.57|94.27|95.57|94.27|95.48|94.18|10
1655752880000|2022-06-20 19:21:20|95.58|94.28|95.53|94.23|95.58|94.28|95.53|94.23|7
1655752890000|2022-06-20 19:21:30|95.52|94.22|95.51|94.21|95.52|94.22|95.51|94.21|2
1655752900000|2022-06-20 19:21:40|95.52|94.22|95.61|94.31|95.62|94.32|95.52|94.22|16
1655752910000|2022-06-20 19:21:50|95.6|94.3|95.61|94.31|95.62|94.32|95.6|94.3|8
1655752920000|2022-06-20 19:22:00|95.62|94.32|95.61|94.31|95.62|94.32|95.61|94.31|4
1655752930000|2022-06-20 19:22:10|95.6|94.3|95.57|94.27|95.61|94.31|95.57|94.27|4
1655752940000|2022-06-20 19:22:20|95.56|94.26|95.57|94.27|95.57|94.27|95.52|94.22|6
1655752950000|2022-06-20 19:22:30|95.55|94.25|95.53|94.23|95.55|94.25|95.53|94.23|3
1655752960000|2022-06-20 19:22:40|95.54|94.24|95.54|94.24|95.55|94.25|95.53|94.23|9
1655752970000|2022-06-20 19:22:50|95.53|94.23|95.55|94.25|95.55|94.25|95.53|94.23|3
1655752980000|2022-06-20 19:23:00|95.54|94.24|95.51|94.21|95.54|94.24|95.51|94.21|4
1655752990000|2022-06-20 19:23:10|95.54|94.24|95.48|94.18|95.54|94.24|95.47|94.17|5
1655753000000|2022-06-20 19:23:20|95.47|94.17|95.49|94.19|95.5|94.2|95.46|94.16|5
1655753010000|2022-06-20 19:23:30|95.5|94.2|95.48|94.18|95.5|94.2|95.45|94.15|8
1655753020000|2022-06-20 19:23:40|95.49|94.19|95.52|94.22|95.53|94.23|95.49|94.19|5
1655753030000|2022-06-20 19:23:50|95.51|94.21|95.51|94.21|95.51|94.21|95.5|94.2|3
1655753040000|2022-06-20 19:24:00|95.5|94.2|95.46|94.16|95.5|94.2|95.46|94.16|8
1655753050000|2022-06-20 19:24:10|95.45|94.15|95.44|94.14|95.45|94.15|95.44|94.14|2
1655753060000|2022-06-20 19:24:20|95.46|94.16|95.37|94.07|95.46|94.16|95.35|94.05|6
1655753070000|2022-06-20 19:24:30|95.36|94.06|95.34|94.04|95.36|94.06|95.34|94.04|2
1655753080000|2022-06-20 19:24:40|95.36|94.06|95.38|94.08|95.38|94.08|95.36|94.06|5
1655753090000|2022-06-20 19:24:50|95.33|94.03|95.3|94|95.34|94.04|95.3|94|6
1655753100000|2022-06-20 19:25:00|95.29|93.99|95.29|93.99|95.29|93.99|95.29|93.99|1
1655753110000|2022-06-20 19:25:10|95.3|94|95.26|93.96|95.3|94|95.26|93.96|4
1655753120000|2022-06-20 19:25:20|95.25|93.95|95.21|93.91|95.25|93.95|95.21|93.91|7
1655753140000|2022-06-20 19:25:40|95.2|93.9|95.16|93.86|95.2|93.9|95.14|93.84|4
1655753150000|2022-06-20 19:25:50|95.15|93.85|95.15|93.85|95.16|93.86|95.14|93.84|5
1655753160000|2022-06-20 19:26:00|95.14|93.84|95.18|93.88|95.19|93.89|95.14|93.84|5
1655753170000|2022-06-20 19:26:10|95.19|93.89|95.15|93.85|95.25|93.95|95.15|93.85|10
1655753180000|2022-06-20 19:26:20|95.16|93.86|95.14|93.84|95.16|93.86|95.13|93.83|5
1655753190000|2022-06-20 19:26:30|95.15|93.85|95.15|93.85|95.15|93.85|95.15|93.85|1
1655753200000|2022-06-20 19:26:40|95.16|93.86|95.26|93.96|95.26|93.96|95.16|93.86|11
1655753210000|2022-06-20 19:26:50|95.25|93.95|95.27|93.97|95.27|93.97|95.25|93.95|3
1655753220000|2022-06-20 19:27:00|95.3|94|95.34|94.04|95.34|94.04|95.3|94|6
1655753230000|2022-06-20 19:27:10|95.35|94.05|95.45|94.15|95.49|94.19|95.35|94.05|13
1655753240000|2022-06-20 19:27:20|95.44|94.14|95.37|94.07|95.45|94.15|95.37|94.07|9
1655753250000|2022-06-20 19:27:30|95.36|94.06|95.33|94.03|95.36|94.06|95.31|94.01|9
1655753260000|2022-06-20 19:27:40|95.36|94.06|95.23|93.93|95.36|94.06|95.23|93.93|9
1655753270000|2022-06-20 19:27:50|95.24|93.94|95.24|93.94|95.24|93.94|95.24|93.94|1
1655753280000|2022-06-20 19:28:00|95.23|93.93|95.17|93.87|95.23|93.93|95.16|93.86|7
1655753290000|2022-06-20 19:28:10|95.19|93.89|95.16|93.86|95.2|93.9|95.14|93.84|8
1655753300000|2022-06-20 19:28:20|95.17|93.87|95.11|93.81|95.19|93.89|95.11|93.81|7
1655753320000|2022-06-20 19:28:40|95.13|93.83|95.2|93.9|95.21|93.91|95.13|93.83|7
1655753330000|2022-06-20 19:28:50|95.17|93.87|95.15|93.85|95.17|93.87|95.11|93.81|7
1655753340000|2022-06-20 19:29:00|95.14|93.84|95.13|93.83|95.14|93.84|95.13|93.83|2
1655753350000|2022-06-20 19:29:10|95.14|93.84|95.19|93.89|95.19|93.89|95.14|93.84|5
1655753360000|2022-06-20 19:29:20|95.2|93.9|95.29|93.99|95.31|94.01|95.2|93.9|9
1655753370000|2022-06-20 19:29:30|95.28|93.98|95.24|93.94|95.28|93.98|95.24|93.94|5
1655753380000|2022-06-20 19:29:40|95.2|93.9|95.22|93.92|95.22|93.92|95.2|93.9|2
1655753390000|2022-06-20 19:29:50|95.21|93.91|95.16|93.86|95.21|93.91|95.15|93.85|7
1655753400000|2022-06-20 19:30:00|95.17|93.87|95.15|93.85|95.24|93.94|95.15|93.85|7
1655753410000|2022-06-20 19:30:10|95.16|93.86|95.13|93.83|95.17|93.87|95.13|93.83|5
1655753420000|2022-06-20 19:30:20|95.12|93.82|95.14|93.84|95.15|93.85|95.12|93.82|3
1655753430000|2022-06-20 19:30:30|95.15|93.85|95.22|93.92|95.24|93.94|95.15|93.85|8
1655753440000|2022-06-20 19:30:40|95.2|93.9|95.09|93.79|95.21|93.91|95.09|93.79|11
1655753450000|2022-06-20 19:30:50|95.08|93.78|95.07|93.77|95.08|93.78|95.06|93.76|5
1655753460000|2022-06-20 19:31:00|95.08|93.78|95.08|93.78|95.08|93.78|95.08|93.78|1
1655753470000|2022-06-20 19:31:10|95.09|93.79|95.08|93.78|95.09|93.79|95.08|93.78|2
1655753500000|2022-06-20 19:31:40|95.07|93.77|95.06|93.76|95.08|93.78|95.04|93.74|5
1655753510000|2022-06-20 19:31:50|95.04|93.74|95.02|93.72|95.06|93.76|95.02|93.72|7
1655753520000|2022-06-20 19:32:00|95.03|93.73|95.03|93.73|95.05|93.75|95.03|93.73|4
1655753530000|2022-06-20 19:32:10|95.02|93.72|95.02|93.72|95.02|93.72|95.02|93.72|1
1655753540000|2022-06-20 19:32:20|95.01|93.71|94.98|93.68|95.01|93.71|94.97|93.67|5
1655753550000|2022-06-20 19:32:30|94.99|93.69|94.99|93.69|94.99|93.69|94.99|93.69|1
1655753570000|2022-06-20 19:32:50|94.98|93.68|94.98|93.68|94.98|93.68|94.98|93.68|1
1655753580000|2022-06-20 19:33:00|94.99|93.69|94.99|93.69|94.99|93.69|94.99|93.69|1
1655753590000|2022-06-20 19:33:10|94.98|93.68|94.98|93.68|94.98|93.68|94.98|93.68|1
1655753600000|2022-06-20 19:33:20|94.96|93.66|94.97|93.67|94.97|93.67|94.96|93.66|2
1655753610000|2022-06-20 19:33:30|94.98|93.68|94.98|93.68|94.98|93.68|94.98|93.68|1
1655753630000|2022-06-20 19:33:50|94.96|93.66|95.06|93.76|95.06|93.76|94.96|93.66|8
1655753640000|2022-06-20 19:34:00|95.04|93.74|95.06|93.76|95.07|93.77|95.04|93.74|5
1655753650000|2022-06-20 19:34:10|95.07|93.77|95.07|93.77|95.07|93.77|95.07|93.77|1
1655753660000|2022-06-20 19:34:20|95.08|93.78|95.06|93.76|95.08|93.78|95.06|93.76|2
1655753670000|2022-06-20 19:34:30|95.05|93.75|95.05|93.75|95.05|93.75|95.05|93.75|1
1655753690000|2022-06-20 19:34:50|95.03|93.73|95.01|93.71|95.03|93.73|95.01|93.71|3
1655753700000|2022-06-20 19:35:00|94.99|93.69|95.02|93.72|95.02|93.72|94.99|93.69|5
1655753710000|2022-06-20 19:35:10|95.03|93.73|94.97|93.67|95.03|93.73|94.97|93.67|4
1655753720000|2022-06-20 19:35:20|94.96|93.66|94.91|93.61|94.96|93.66|94.9|93.6|7
1655753730000|2022-06-20 19:35:30|94.9|93.6|95.12|93.82|95.12|93.82|94.9|93.6|9
1655753740000|2022-06-20 19:35:40|95.09|93.79|95.17|93.87|95.17|93.87|95.07|93.77|11
1655753750000|2022-06-20 19:35:50|95.18|93.88|95.22|93.92|95.23|93.93|95.18|93.88|5
1655753760000|2022-06-20 19:36:00|95.25|93.95|95.33|94.03|95.34|94.04|95.25|93.95|11
1655753770000|2022-06-20 19:36:10|95.34|94.04|95.32|94.02|95.34|94.04|95.3|94|9
1655753780000|2022-06-20 19:36:20|95.33|94.03|95.36|94.06|95.36|94.06|95.33|94.03|4
1655753790000|2022-06-20 19:36:30|95.37|94.07|95.35|94.05|95.39|94.09|95.35|94.05|6
1655753800000|2022-06-20 19:36:40|95.37|94.07|95.32|94.02|95.37|94.07|95.32|94.02|5
1655753820000|2022-06-20 19:37:00|95.3|94|95.33|94.03|95.36|94.06|95.3|94|8
1655753830000|2022-06-20 19:37:10|95.32|94.02|95.34|94.04|95.34|94.04|95.31|94.01|7
1655753840000|2022-06-20 19:37:20|95.35|94.05|95.35|94.05|95.35|94.05|95.35|94.05|1
1655753850000|2022-06-20 19:37:30|95.34|94.04|95.32|94.02|95.34|94.04|95.32|94.02|2
1655753860000|2022-06-20 19:37:40|95.31|94.01|95.32|94.02|95.32|94.02|95.3|94|4
1655753870000|2022-06-20 19:37:50|95.33|94.03|95.3|94|95.35|94.05|95.3|94|4
1655753880000|2022-06-20 19:38:00|95.29|93.99|95.27|93.97|95.29|93.99|95.26|93.96|7
1655753890000|2022-06-20 19:38:10|95.28|93.98|95.27|93.97|95.29|93.99|95.27|93.97|3
1655753910000|2022-06-20 19:38:30|95.26|93.96|95.4|94.1|95.4|94.1|95.26|93.96|13
1655753930000|2022-06-20 19:38:50|95.41|94.11|95.41|94.11|95.41|94.11|95.41|94.11|1
1655753940000|2022-06-20 19:39:00|95.4|94.1|95.41|94.11|95.41|94.11|95.4|94.1|4
1655753950000|2022-06-20 19:39:10|95.4|94.1|95.42|94.12|95.42|94.12|95.4|94.1|3
1655753960000|2022-06-20 19:39:20|95.41|94.11|95.41|94.11|95.42|94.12|95.4|94.1|5
1655753970000|2022-06-20 19:39:30|95.44|94.14|95.41|94.11|95.44|94.14|95.41|94.11|4
1655753980000|2022-06-20 19:39:40|95.4|94.1|95.43|94.13|95.44|94.14|95.4|94.1|4
1655753990000|2022-06-20 19:39:50|95.44|94.14|95.43|94.13|95.44|94.14|95.43|94.13|2
1655754000000|2022-06-20 19:40:00|95.44|94.14|95.41|94.11|95.44|94.14|95.41|94.11|5
1655754010000|2022-06-20 19:40:10|95.4|94.1|95.4|94.1|95.4|94.1|95.4|94.1|1
1655754020000|2022-06-20 19:40:20|95.41|94.11|95.42|94.12|95.42|94.12|95.4|94.1|4
1655754030000|2022-06-20 19:40:30|95.43|94.13|95.49|94.19|95.49|94.19|95.43|94.13|7
1655754040000|2022-06-20 19:40:40|95.5|94.2|95.5|94.2|95.54|94.24|95.5|94.2|10
1655754050000|2022-06-20 19:40:50|95.51|94.21|95.54|94.24|95.6|94.3|95.51|94.21|11
1655754060000|2022-06-20 19:41:00|95.53|94.23|95.49|94.19|95.53|94.23|95.48|94.18|6
1655754070000|2022-06-20 19:41:10|95.47|94.17|95.57|94.27|95.57|94.27|95.47|94.17|6
1655754080000|2022-06-20 19:41:20|95.58|94.28|95.62|94.32|95.63|94.33|95.58|94.28|5
1655754090000|2022-06-20 19:41:30|95.6|94.3|95.59|94.29|95.61|94.31|95.54|94.24|10
1655754100000|2022-06-20 19:41:40|95.6|94.3|95.6|94.3|95.61|94.31|95.6|94.3|3
1655754110000|2022-06-20 19:41:50|95.59|94.29|95.59|94.29|95.59|94.29|95.58|94.28|3
1655754120000|2022-06-20 19:42:00|95.58|94.28|95.59|94.29|95.59|94.29|95.58|94.28|4
1655754130000|2022-06-20 19:42:10|95.58|94.28|95.58|94.28|95.59|94.29|95.58|94.28|3
1655754140000|2022-06-20 19:42:20|95.59|94.29|95.59|94.29|95.59|94.29|95.58|94.28|3
1655754150000|2022-06-20 19:42:30|95.6|94.3|95.59|94.29|95.6|94.3|95.58|94.28|4
1655754170000|2022-06-20 19:42:50|95.6|94.3|95.6|94.3|95.6|94.3|95.59|94.29|5
1655754180000|2022-06-20 19:43:00|95.59|94.29|95.69|94.39|95.69|94.39|95.59|94.29|7
1655754190000|2022-06-20 19:43:10|95.7|94.4|95.73|94.43|95.74|94.44|95.7|94.4|3
1655754200000|2022-06-20 19:43:20|95.72|94.42|95.65|94.35|95.72|94.42|95.65|94.35|4
1655754210000|2022-06-20 19:43:30|95.7|94.4|95.56|94.26|95.7|94.4|95.56|94.26|5
1655754220000|2022-06-20 19:43:40|95.57|94.27|95.57|94.27|95.58|94.28|95.57|94.27|3
1655754230000|2022-06-20 19:43:50|95.58|94.28|95.57|94.27|95.58|94.28|95.57|94.27|2
1655754240000|2022-06-20 19:44:00|95.58|94.28|95.58|94.28|95.59|94.29|95.58|94.28|3
1655754250000|2022-06-20 19:44:10|95.57|94.27|95.53|94.23|95.57|94.27|95.53|94.23|4
1655754270000|2022-06-20 19:44:30|95.54|94.24|95.54|94.24|95.54|94.24|95.54|94.24|1
1655754280000|2022-06-20 19:44:40|95.55|94.25|95.6|94.3|95.62|94.32|95.55|94.25|7
1655754290000|2022-06-20 19:44:50|95.59|94.29|95.63|94.33|95.63|94.33|95.59|94.29|3
1655754300000|2022-06-20 19:45:00|95.66|94.36|95.89|94.59|95.92|94.62|95.66|94.36|22
1655754310000|2022-06-20 19:45:10|95.9|94.6|95.88|94.58|95.98|94.68|95.88|94.58|13
1655754320000|2022-06-20 19:45:20|95.9|94.6|95.88|94.58|95.94|94.64|95.83|94.53|11
1655754330000|2022-06-20 19:45:30|95.9|94.6|95.91|94.61|95.92|94.62|95.87|94.57|9
1655754340000|2022-06-20 19:45:40|95.88|94.58|95.91|94.61|95.91|94.61|95.85|94.55|8
1655754350000|2022-06-20 19:45:50|95.9|94.6|95.89|94.59|95.91|94.61|95.89|94.59|4
1655754360000|2022-06-20 19:46:00|95.88|94.58|95.89|94.59|95.89|94.59|95.86|94.56|7
1655754370000|2022-06-20 19:46:10|95.9|94.6|95.9|94.6|95.9|94.6|95.9|94.6|1
1655754380000|2022-06-20 19:46:20|95.93|94.63|95.9|94.6|95.93|94.63|95.89|94.59|4
1655754390000|2022-06-20 19:46:30|95.88|94.58|95.9|94.6|95.92|94.62|95.88|94.58|9
1655754400000|2022-06-20 19:46:40|95.91|94.61|95.91|94.61|95.91|94.61|95.91|94.61|1
1655754410000|2022-06-20 19:46:50|95.9|94.6|95.91|94.61|95.91|94.61|95.9|94.6|2
1655754420000|2022-06-20 19:47:00|95.88|94.58|95.84|94.54|95.89|94.59|95.82|94.52|9
1655754430000|2022-06-20 19:47:10|95.81|94.51|95.82|94.52|95.83|94.53|95.8|94.5|5
1655754440000|2022-06-20 19:47:20|95.8|94.5|95.84|94.54|95.84|94.54|95.8|94.5|5
1655754450000|2022-06-20 19:47:30|95.87|94.57|95.87|94.57|95.87|94.57|95.87|94.57|1
1655754460000|2022-06-20 19:47:40|95.84|94.54|95.94|94.64|95.94|94.64|95.84|94.54|9
1655754470000|2022-06-20 19:47:50|95.95|94.65|96|94.7|96.01|94.71|95.95|94.65|4
1655754480000|2022-06-20 19:48:00|95.99|94.69|96.03|94.73|96.03|94.73|95.99|94.69|7
1655754490000|2022-06-20 19:48:10|96.02|94.72|96.09|94.79|96.1|94.8|96.01|94.71|12
1655754500000|2022-06-20 19:48:20|96.06|94.76|96.07|94.77|96.09|94.79|96.04|94.74|10
1655754510000|2022-06-20 19:48:30|96.06|94.76|96.06|94.76|96.06|94.76|96.04|94.74|5
1655754520000|2022-06-20 19:48:40|96.07|94.77|96.08|94.78|96.09|94.79|96.07|94.77|3
1655754530000|2022-06-20 19:48:50|96.06|94.76|96.02|94.72|96.06|94.76|96.01|94.71|6
1655754540000|2022-06-20 19:49:00|96.03|94.73|96.03|94.73|96.05|94.75|96.03|94.73|7
1655754550000|2022-06-20 19:49:10|96.05|94.75|96|94.7|96.05|94.75|96|94.7|5
1655754560000|2022-06-20 19:49:20|96.01|94.71|96.02|94.72|96.03|94.73|95.97|94.67|11
1655754570000|2022-06-20 19:49:30|96.01|94.71|96.02|94.72|96.02|94.72|96.01|94.71|2
1655754580000|2022-06-20 19:49:40|96.01|94.71|96.02|94.72|96.02|94.72|96|94.7|4
1655754590000|2022-06-20 19:49:50|96.01|94.71|96.01|94.71|96.01|94.71|96|94.7|5
1655754600000|2022-06-20 19:50:00|96.02|94.72|96.02|94.72|96.02|94.72|96.01|94.71|3
1655754610000|2022-06-20 19:50:10|96.01|94.71|96|94.7|96.01|94.71|96|94.7|4
1655754620000|2022-06-20 19:50:20|95.99|94.69|96|94.7|96|94.7|95.96|94.66|4
1655754640000|2022-06-20 19:50:40|95.99|94.69|95.96|94.66|95.99|94.69|95.96|94.66|4
1655754650000|2022-06-20 19:50:50|95.98|94.68|95.99|94.69|95.99|94.69|95.98|94.68|2
1655754660000|2022-06-20 19:51:00|96|94.7|96|94.7|96|94.7|96|94.7|1
1655754670000|2022-06-20 19:51:10|95.99|94.69|96.04|94.74|96.04|94.74|95.99|94.69|8
1655754680000|2022-06-20 19:51:20|96.03|94.73|96.01|94.71|96.04|94.74|95.99|94.69|6
1655754690000|2022-06-20 19:51:30|95.99|94.69|96|94.7|96|94.7|95.99|94.69|2
1655754700000|2022-06-20 19:51:40|95.99|94.69|96|94.7|96|94.7|95.99|94.69|2
1655754710000|2022-06-20 19:51:50|95.99|94.69|95.93|94.63|95.99|94.69|95.93|94.63|6
1655754720000|2022-06-20 19:52:00|95.91|94.61|95.91|94.61|95.93|94.63|95.91|94.61|4
1655754730000|2022-06-20 19:52:10|95.9|94.6|95.92|94.62|95.93|94.63|95.9|94.6|4
1655754740000|2022-06-20 19:52:20|95.9|94.6|95.9|94.6|95.92|94.62|95.9|94.6|5
1655754750000|2022-06-20 19:52:30|95.92|94.62|95.89|94.59|95.92|94.62|95.87|94.57|10
1655754760000|2022-06-20 19:52:40|95.87|94.57|95.87|94.57|95.87|94.57|95.87|94.57|1
1655754770000|2022-06-20 19:52:50|95.88|94.58|95.93|94.63|95.93|94.63|95.87|94.57|13
1655754780000|2022-06-20 19:53:00|95.96|94.66|95.92|94.62|95.96|94.66|95.9|94.6|8
1655754790000|2022-06-20 19:53:10|95.91|94.61|95.93|94.63|95.93|94.63|95.91|94.61|3
1655754800000|2022-06-20 19:53:20|95.94|94.64|95.94|94.64|95.95|94.65|95.94|94.64|3
1655754810000|2022-06-20 19:53:30|95.95|94.65|95.95|94.65|95.96|94.66|95.95|94.65|3
1655754820000|2022-06-20 19:53:40|95.96|94.66|95.97|94.67|96|94.7|95.96|94.66|8
1655754830000|2022-06-20 19:53:50|95.96|94.66|95.92|94.62|95.96|94.66|95.92|94.62|3
1655754840000|2022-06-20 19:54:00|95.91|94.61|95.91|94.61|95.93|94.63|95.9|94.6|7
1655754850000|2022-06-20 19:54:10|95.92|94.62|95.92|94.62|95.92|94.62|95.92|94.62|1
1655754860000|2022-06-20 19:54:20|95.91|94.61|95.91|94.61|95.91|94.61|95.9|94.6|7
1655754870000|2022-06-20 19:54:30|95.9|94.6|95.91|94.61|95.91|94.61|95.9|94.6|2
1655754880000|2022-06-20 19:54:40|95.92|94.62|95.94|94.64|95.95|94.65|95.92|94.62|6
1655754890000|2022-06-20 19:54:50|95.95|94.65|95.96|94.66|95.96|94.66|95.95|94.65|2
1655754900000|2022-06-20 19:55:00|95.95|94.65|95.91|94.61|95.95|94.65|95.91|94.61|5
1655754910000|2022-06-20 19:55:10|95.9|94.6|95.96|94.66|95.96|94.66|95.9|94.6|3
1655754920000|2022-06-20 19:55:20|95.97|94.67|96|94.7|96.03|94.73|95.96|94.66|8
1655754930000|2022-06-20 19:55:30|95.99|94.69|96.02|94.72|96.02|94.72|95.99|94.69|4
1655754940000|2022-06-20 19:55:40|96.03|94.73|95.99|94.69|96.03|94.73|95.99|94.69|3
1655754950000|2022-06-20 19:55:50|95.98|94.68|95.98|94.68|96.03|94.73|95.95|94.65|9
1655754960000|2022-06-20 19:56:00|95.97|94.67|95.92|94.62|95.97|94.67|95.92|94.62|5
1655754980000|2022-06-20 19:56:20|95.91|94.61|95.89|94.59|95.91|94.61|95.89|94.59|3
1655754990000|2022-06-20 19:56:30|95.88|94.58|95.88|94.58|95.89|94.59|95.88|94.58|3
1655755020000|2022-06-20 19:57:00|95.84|94.54|95.85|94.55|95.85|94.55|95.84|94.54|2
1655755030000|2022-06-20 19:57:10|95.87|94.57|95.86|94.56|95.87|94.57|95.86|94.56|2
1655755040000|2022-06-20 19:57:20|95.85|94.55|95.87|94.57|95.87|94.57|95.85|94.55|2
1655755050000|2022-06-20 19:57:30|95.86|94.56|95.87|94.57|95.88|94.58|95.86|94.56|3
1655755060000|2022-06-20 19:57:40|95.88|94.58|95.88|94.58|95.88|94.58|95.88|94.58|1
1655755070000|2022-06-20 19:57:50|95.89|94.59|95.97|94.67|95.97|94.67|95.87|94.57|7
1655755080000|2022-06-20 19:58:00|95.96|94.66|95.92|94.62|95.96|94.66|95.92|94.62|4
1655755090000|2022-06-20 19:58:10|95.93|94.63|95.94|94.64|95.94|94.64|95.93|94.63|2
1655755110000|2022-06-20 19:58:30|95.93|94.63|95.9|94.6|95.93|94.63|95.9|94.6|4
1655755120000|2022-06-20 19:58:40|95.88|94.58|95.93|94.63|95.94|94.64|95.88|94.58|5
1655755130000|2022-06-20 19:58:50|95.92|94.62|95.93|94.63|95.94|94.64|95.9|94.6|4
1655755140000|2022-06-20 19:59:00|95.92|94.62|95.94|94.64|95.94|94.64|95.91|94.61|4
1655755150000|2022-06-20 19:59:10|95.95|94.65|95.98|94.68|95.99|94.69|95.95|94.65|5
1655755160000|2022-06-20 19:59:20|95.95|94.65|95.99|94.69|95.99|94.69|95.95|94.65|5
1655755170000|2022-06-20 19:59:30|95.98|94.68|95.98|94.68|95.98|94.68|95.93|94.63|8
1655755180000|2022-06-20 19:59:40|95.97|94.67|95.99|94.69|95.99|94.69|95.97|94.67|3
1655755190000|2022-06-20 19:59:50|95.95|94.65|95.94|94.64|95.95|94.65|95.94|94.64|4
1655755200000|2022-06-20 20:00:00|95.95|94.65|95.95|94.65|95.95|94.65|95.92|94.62|10
1655755210000|2022-06-20 20:00:10|95.94|94.64|96.08|94.78|96.08|94.78|95.94|94.64|9
1655755220000|2022-06-20 20:00:20|96.07|94.77|95.99|94.69|96.07|94.77|95.99|94.69|11
1655755230000|2022-06-20 20:00:30|96.01|94.71|96.05|94.75|96.05|94.75|96.01|94.71|5
1655755240000|2022-06-20 20:00:40|96.06|94.76|96.07|94.77|96.07|94.77|96.06|94.76|4
1655755250000|2022-06-20 20:00:50|96.06|94.76|96.05|94.75|96.06|94.76|96.02|94.72|5
1655755260000|2022-06-20 20:01:00|96.04|94.74|96.06|94.76|96.06|94.76|96.03|94.73|3
1655755270000|2022-06-20 20:01:10|96.01|94.71|95.97|94.67|96.01|94.71|95.97|94.67|3
1655755280000|2022-06-20 20:01:20|95.94|94.64|95.84|94.54|95.96|94.66|95.84|94.54|10
1655755290000|2022-06-20 20:01:30|95.85|94.55|95.77|94.47|95.86|94.56|95.77|94.47|11
1655755300000|2022-06-20 20:01:40|95.76|94.46|95.65|94.35|95.76|94.46|95.65|94.35|5
1655755340000|2022-06-20 20:02:20|95.61|94.31|95.57|94.27|95.61|94.31|95.57|94.27|5
1655755350000|2022-06-20 20:02:30|95.55|94.25|95.58|94.28|95.58|94.28|95.55|94.25|4
1655755360000|2022-06-20 20:02:40|95.57|94.27|95.57|94.27|95.58|94.28|95.56|94.26|4
1655755370000|2022-06-20 20:02:50|95.55|94.25|95.55|94.25|95.55|94.25|95.55|94.25|1
1655755380000|2022-06-20 20:03:00|95.57|94.27|95.55|94.25|95.57|94.27|95.55|94.25|2
1655755410000|2022-06-20 20:03:30|95.54|94.24|95.54|94.24|95.54|94.24|95.54|94.24|1
1655755420000|2022-06-20 20:03:40|95.53|94.23|95.45|94.15|95.53|94.23|95.45|94.15|5
1655755430000|2022-06-20 20:03:50|95.44|94.14|95.39|94.09|95.44|94.14|95.37|94.07|14
1655755440000|2022-06-20 20:04:00|95.41|94.11|95.4|94.1|95.41|94.11|95.36|94.06|7
1655755450000|2022-06-20 20:04:10|95.41|94.11|95.42|94.12|95.42|94.12|95.41|94.11|2
1655755460000|2022-06-20 20:04:20|95.41|94.11|95.35|94.05|95.41|94.11|95.35|94.05|4
1655755480000|2022-06-20 20:04:40|95.37|94.07|95.38|94.08|95.41|94.11|95.37|94.07|7
1655755490000|2022-06-20 20:04:50|95.39|94.09|95.51|94.21|95.51|94.21|95.39|94.09|10
1655755500000|2022-06-20 20:05:00|95.52|94.22|95.59|94.29|95.59|94.29|95.52|94.22|9
1655755510000|2022-06-20 20:05:10|95.6|94.3|95.58|94.28|95.62|94.32|95.57|94.27|9
1655755520000|2022-06-20 20:05:20|95.55|94.25|95.54|94.24|95.55|94.25|95.54|94.24|4
1655755540000|2022-06-20 20:05:40|95.53|94.23|95.53|94.23|95.53|94.23|95.53|94.23|1
1655755550000|2022-06-20 20:05:50|95.52|94.22|95.52|94.22|95.53|94.23|95.52|94.22|5
1655755560000|2022-06-20 20:06:00|95.53|94.23|95.56|94.26|95.58|94.28|95.53|94.23|12
1655755570000|2022-06-20 20:06:10|95.57|94.27|95.54|94.24|95.58|94.28|95.54|94.24|19
1655755580000|2022-06-20 20:06:20|95.55|94.25|95.57|94.27|95.57|94.27|95.54|94.24|11
1655755590000|2022-06-20 20:06:30|95.58|94.28|95.58|94.28|95.59|94.29|95.57|94.27|19
1655755600000|2022-06-20 20:06:40|95.59|94.29|95.64|94.34|95.66|94.36|95.59|94.29|6
1655755610000|2022-06-20 20:06:50|95.7|94.4|95.75|94.45|95.75|94.45|95.7|94.4|4
1655755620000|2022-06-20 20:07:00|95.76|94.46|95.77|94.47|95.77|94.47|95.76|94.46|2
1655755630000|2022-06-20 20:07:10|95.82|94.52|95.82|94.52|95.82|94.52|95.77|94.47|3
1655755640000|2022-06-20 20:07:20|95.84|94.54|95.85|94.55|95.86|94.56|95.83|94.53|5
1655755650000|2022-06-20 20:07:30|95.86|94.56|95.86|94.56|95.87|94.57|95.86|94.56|3
1655755660000|2022-06-20 20:07:40|95.87|94.57|95.98|94.68|96.01|94.71|95.86|94.56|16
1655755670000|2022-06-20 20:07:50|95.99|94.69|95.93|94.63|96.01|94.71|95.93|94.63|11
1655755680000|2022-06-20 20:08:00|95.94|94.64|95.95|94.65|95.95|94.65|95.94|94.64|2
1655755690000|2022-06-20 20:08:10|95.96|94.66|95.97|94.67|95.97|94.67|95.95|94.65|7
1655755700000|2022-06-20 20:08:20|95.98|94.68|96.09|94.79|96.09|94.79|95.98|94.68|7
1655755710000|2022-06-20 20:08:30|96.08|94.78|96.02|94.72|96.08|94.78|95.96|94.66|13
1655755720000|2022-06-20 20:08:40|96.01|94.71|95.97|94.67|96.01|94.71|95.97|94.67|6
1655755730000|2022-06-20 20:08:50|95.95|94.65|95.94|94.64|95.95|94.65|95.94|94.64|4
1655755740000|2022-06-20 20:09:00|95.93|94.63|95.91|94.61|95.93|94.63|95.89|94.59|6
1655755760000|2022-06-20 20:09:20|95.92|94.62|95.89|94.59|95.92|94.62|95.87|94.57|8
1655755770000|2022-06-20 20:09:30|95.88|94.58|95.86|94.56|95.9|94.6|95.85|94.55|7
1655755780000|2022-06-20 20:09:40|95.85|94.55|95.88|94.58|95.88|94.58|95.85|94.55|6
1655755790000|2022-06-20 20:09:50|95.87|94.57|95.88|94.58|95.88|94.58|95.87|94.57|2
1655755800000|2022-06-20 20:10:00|95.9|94.6|95.93|94.63|95.93|94.63|95.9|94.6|4
1655755810000|2022-06-20 20:10:10|95.94|94.64|96.03|94.73|96.04|94.74|95.94|94.64|10
1655755820000|2022-06-20 20:10:20|96.02|94.72|96|94.7|96.03|94.73|95.99|94.69|8
1655755830000|2022-06-20 20:10:30|95.99|94.69|96|94.7|96|94.7|95.99|94.69|2
1655755840000|2022-06-20 20:10:40|96.02|94.72|96.01|94.71|96.04|94.74|96.01|94.71|6
1655755850000|2022-06-20 20:10:50|95.98|94.68|95.97|94.67|95.98|94.68|95.97|94.67|4
1655755860000|2022-06-20 20:11:00|95.96|94.66|95.91|94.61|95.96|94.66|95.91|94.61|4
1655755870000|2022-06-20 20:11:10|95.9|94.6|95.92|94.62|95.93|94.63|95.9|94.6|3
1655755880000|2022-06-20 20:11:20|95.93|94.63|95.98|94.68|95.98|94.68|95.92|94.62|7
1655755900000|2022-06-20 20:11:40|96|94.7|95.97|94.67|96|94.7|95.97|94.67|3
1655755910000|2022-06-20 20:11:50|95.98|94.68|95.98|94.68|95.98|94.68|95.98|94.68|1
1655755930000|2022-06-20 20:12:10|96.01|94.71|96.01|94.71|96.01|94.71|95.99|94.69|5
1655755940000|2022-06-20 20:12:20|96.02|94.72|96.06|94.76|96.06|94.76|96.02|94.72|4
1655755950000|2022-06-20 20:12:30|96.07|94.77|96.04|94.74|96.08|94.78|96.04|94.74|4
1655755960000|2022-06-20 20:12:40|96.05|94.75|96.08|94.78|96.08|94.78|96.05|94.75|4
1655755970000|2022-06-20 20:12:50|96.07|94.77|96.08|94.78|96.08|94.78|96.07|94.77|2
1655755980000|2022-06-20 20:13:00|96.07|94.77|96.03|94.73|96.07|94.77|96.03|94.73|4
1655755990000|2022-06-20 20:13:10|96.04|94.74|96.05|94.75|96.05|94.75|96.04|94.74|2
1655756010000|2022-06-20 20:13:30|96.03|94.73|96.19|94.89|96.19|94.89|96.03|94.73|11
1655756020000|2022-06-20 20:13:40|96.2|94.9|96.16|94.86|96.2|94.9|96.16|94.86|5
1655756030000|2022-06-20 20:13:50|96.17|94.87|96.18|94.88|96.18|94.88|96.17|94.87|2
1655756040000|2022-06-20 20:14:00|96.17|94.87|96.14|94.84|96.17|94.87|96.14|94.84|4
1655756050000|2022-06-20 20:14:10|96.15|94.85|96.19|94.89|96.19|94.89|96.15|94.85|4
1655756060000|2022-06-20 20:14:20|96.2|94.9|96.16|94.86|96.2|94.9|96.16|94.86|5
1655756070000|2022-06-20 20:14:30|96.14|94.84|96.2|94.9|96.2|94.9|96.14|94.84|5
1655756080000|2022-06-20 20:14:40|96.19|94.89|96.15|94.85|96.19|94.89|96.15|94.85|2
1655756090000|2022-06-20 20:14:50|96.16|94.86|96.18|94.88|96.18|94.88|96.16|94.86|3
1655756100000|2022-06-20 20:15:00|96.16|94.86|96.18|94.88|96.19|94.89|96.16|94.86|5
1655756110000|2022-06-20 20:15:10|96.17|94.87|96.25|94.95|96.26|94.96|96.17|94.87|8
1655756120000|2022-06-20 20:15:20|96.24|94.94|96.19|94.89|96.24|94.94|96.19|94.89|5
1655756130000|2022-06-20 20:15:30|96.18|94.88|96.17|94.87|96.18|94.88|96.17|94.87|2
1655756140000|2022-06-20 20:15:40|96.16|94.86|96.13|94.83|96.16|94.86|96.09|94.79|11
1655756150000|2022-06-20 20:15:50|96.14|94.84|96.15|94.85|96.18|94.88|96.13|94.83|11
1655756160000|2022-06-20 20:16:00|96.16|94.86|96.14|94.84|96.16|94.86|96.14|94.84|3
1655756170000|2022-06-20 20:16:10|96.15|94.85|96.17|94.87|96.18|94.88|96.15|94.85|5
1655756180000|2022-06-20 20:16:20|96.18|94.88|96.19|94.89|96.19|94.89|96.18|94.88|2
1655756190000|2022-06-20 20:16:30|96.18|94.88|96.19|94.89|96.19|94.89|96.18|94.88|2
1655756200000|2022-06-20 20:16:40|96.2|94.9|96.2|94.9|96.2|94.9|96.2|94.9|1
1655756220000|2022-06-20 20:17:00|96.19|94.89|96.2|94.9|96.2|94.9|96.19|94.89|2
1655756230000|2022-06-20 20:17:10|96.22|94.92|96.27|94.97|96.27|94.97|96.22|94.92|4
1655756240000|2022-06-20 20:17:20|96.28|94.98|96.51|95.21|96.51|95.21|96.28|94.98|22
1655756250000|2022-06-20 20:17:30|96.5|95.2|96.42|95.12|96.5|95.2|96.42|95.12|8
1655756260000|2022-06-20 20:17:40|96.44|95.14|96.53|95.23|96.54|95.24|96.44|95.14|10
1655756270000|2022-06-20 20:17:50|96.52|95.22|96.48|95.18|96.52|95.22|96.47|95.17|14
1655756280000|2022-06-20 20:18:00|96.49|95.19|96.52|95.22|96.52|95.22|96.47|95.17|7
1655756290000|2022-06-20 20:18:10|96.51|95.21|96.42|95.12|96.51|95.21|96.42|95.12|17
1655756300000|2022-06-20 20:18:20|96.43|95.13|96.44|95.14|96.44|95.14|96.43|95.13|2
1655756310000|2022-06-20 20:18:30|96.45|95.15|96.46|95.16|96.47|95.17|96.43|95.13|10
1655756320000|2022-06-20 20:18:40|96.47|95.17|96.45|95.15|96.47|95.17|96.44|95.14|4
1655756340000|2022-06-20 20:19:00|96.47|95.17|96.46|95.16|96.47|95.17|96.45|95.15|3
1655756350000|2022-06-20 20:19:10|96.45|95.15|96.46|95.16|96.47|95.17|96.45|95.15|4
1655756360000|2022-06-20 20:19:20|96.45|95.15|96.45|95.15|96.45|95.15|96.45|95.15|1
1655756380000|2022-06-20 20:19:40|96.44|95.14|96.38|95.08|96.44|95.14|96.38|95.08|3
1655756390000|2022-06-20 20:19:50|96.39|95.09|96.39|95.09|96.4|95.1|96.39|95.09|3
1655756400000|2022-06-20 20:20:00|96.4|95.1|96.43|95.13|96.43|95.13|96.4|95.1|3
1655756410000|2022-06-20 20:20:10|96.44|95.14|96.43|95.13|96.44|95.14|96.43|95.13|2
1655756420000|2022-06-20 20:20:20|96.41|95.11|96.43|95.13|96.43|95.13|96.41|95.11|3
1655756430000|2022-06-20 20:20:30|96.41|95.11|96.39|95.09|96.41|95.11|96.35|95.05|8
1655756450000|2022-06-20 20:20:50|96.38|95.08|96.37|95.07|96.38|95.08|96.36|95.06|4
1655756460000|2022-06-20 20:21:00|96.36|95.06|96.33|95.03|96.36|95.06|96.32|95.02|3
1655756480000|2022-06-20 20:21:20|96.32|95.02|96.37|95.07|96.4|95.1|96.32|95.02|7
1655756490000|2022-06-20 20:21:30|96.36|95.06|96.34|95.04|96.36|95.06|96.34|95.04|4
1655756500000|2022-06-20 20:21:40|96.33|95.03|96.33|95.03|96.34|95.04|96.33|95.03|3
1655756510000|2022-06-20 20:21:50|96.36|95.06|96.32|95.02|96.36|95.06|96.32|95.02|3
1655756520000|2022-06-20 20:22:00|96.29|94.99|96.27|94.97|96.29|94.99|96.26|94.96|4
1655756530000|2022-06-20 20:22:10|96.28|94.98|96.28|94.98|96.28|94.98|96.28|94.98|1
1655756540000|2022-06-20 20:22:20|96.3|95|96.31|95.01|96.31|95.01|96.3|95|2
1655756550000|2022-06-20 20:22:30|96.32|95.02|96.33|95.03|96.33|95.03|96.32|95.02|4
1655756570000|2022-06-20 20:22:50|96.32|95.02|96.34|95.04|96.34|95.04|96.32|95.02|3
1655756580000|2022-06-20 20:23:00|96.36|95.06|96.36|95.06|96.36|95.06|96.35|95.05|3
1655756590000|2022-06-20 20:23:10|96.35|95.05|96.32|95.02|96.35|95.05|96.32|95.02|5
1655756600000|2022-06-20 20:23:20|96.33|95.03|96.33|95.03|96.33|95.03|96.33|95.03|1
1655756610000|2022-06-20 20:23:30|96.32|95.02|96.32|95.02|96.35|95.05|96.32|95.02|4
1655756620000|2022-06-20 20:23:40|96.33|95.03|96.33|95.03|96.33|95.03|96.33|95.03|1
1655756640000|2022-06-20 20:24:00|96.35|95.05|96.33|95.03|96.35|95.05|96.33|95.03|2
1655756650000|2022-06-20 20:24:10|96.32|95.02|96.24|94.94|96.32|95.02|96.23|94.93|13
1655756670000|2022-06-20 20:24:30|96.25|94.95|96.22|94.92|96.26|94.96|96.22|94.92|5
1655756680000|2022-06-20 20:24:40|96.23|94.93|96.27|94.97|96.28|94.98|96.23|94.93|6
1655756690000|2022-06-20 20:24:50|96.26|94.96|96.24|94.94|96.26|94.96|96.24|94.94|3
1655756700000|2022-06-20 20:25:00|96.25|94.95|96.28|94.98|96.35|95.05|96.25|94.95|8
1655756710000|2022-06-20 20:25:10|96.29|94.99|96.32|95.02|96.32|95.02|96.29|94.99|6
1655756720000|2022-06-20 20:25:20|96.3|95|96.29|94.99|96.31|95.01|96.29|94.99|4
1655756730000|2022-06-20 20:25:30|96.28|94.98|96.14|94.84|96.28|94.98|96.12|94.82|13
1655756740000|2022-06-20 20:25:40|96.15|94.85|96.16|94.86|96.17|94.87|96.14|94.84|5
1655756750000|2022-06-20 20:25:50|96.18|94.88|96.18|94.88|96.18|94.88|96.18|94.88|1
1655756760000|2022-06-20 20:26:00|96.17|94.87|96.17|94.87|96.18|94.88|96.17|94.87|7
1655756770000|2022-06-20 20:26:10|96.15|94.85|96.15|94.85|96.15|94.85|96.13|94.83|5
1655756780000|2022-06-20 20:26:20|96.16|94.86|96.23|94.93|96.23|94.93|96.16|94.86|11
1655756790000|2022-06-20 20:26:30|96.22|94.92|96.22|94.92|96.22|94.92|96.22|94.92|1
1655756800000|2022-06-20 20:26:40|96.23|94.93|96.17|94.87|96.23|94.93|96.17|94.87|4
1655756820000|2022-06-20 20:27:00|96.18|94.88|96.23|94.93|96.23|94.93|96.18|94.88|6
1655756830000|2022-06-20 20:27:10|96.22|94.92|96.25|94.95|96.25|94.95|96.22|94.92|3
1655756840000|2022-06-20 20:27:20|96.24|94.94|96.24|94.94|96.24|94.94|96.23|94.93|3
1655756850000|2022-06-20 20:27:30|96.25|94.95|96.26|94.96|96.26|94.96|96.23|94.93|6
1655756860000|2022-06-20 20:27:40|96.27|94.97|96.25|94.95|96.27|94.97|96.24|94.94|5
1655756870000|2022-06-20 20:27:50|96.26|94.96|96.27|94.97|96.27|94.97|96.26|94.96|2
1655756890000|2022-06-20 20:28:10|96.28|94.98|96.28|94.98|96.28|94.98|96.28|94.98|1
1655756900000|2022-06-20 20:28:20|96.29|94.99|96.3|95|96.35|95.05|96.29|94.99|6
1655756910000|2022-06-20 20:28:30|96.31|95.01|96.33|95.03|96.33|95.03|96.31|95.01|2
1655756920000|2022-06-20 20:28:40|96.34|95.04|96.35|95.05|96.35|95.05|96.34|95.04|2
1655756940000|2022-06-20 20:29:00|96.37|95.07|96.37|95.07|96.37|95.07|96.36|95.06|3
1655756950000|2022-06-20 20:29:10|96.36|95.06|96.34|95.04|96.36|95.06|96.34|95.04|3
1655756960000|2022-06-20 20:29:20|96.33|95.03|96.3|95|96.35|95.05|96.29|94.99|7
1655756970000|2022-06-20 20:29:30|96.29|94.99|96.29|94.99|96.29|94.99|96.29|94.99|1
1655756990000|2022-06-20 20:29:50|96.3|95|96.3|95|96.3|95|96.3|95|1
1655757000000|2022-06-20 20:30:00|96.29|94.99|96.3|95|96.3|95|96.29|94.99|2
1655757010000|2022-06-20 20:30:10|96.31|95.01|96.31|95.01|96.34|95.04|96.31|95.01|5
1655757020000|2022-06-20 20:30:20|96.3|95|96.23|94.93|96.3|95|96.23|94.93|8
1655757030000|2022-06-20 20:30:30|96.24|94.94|96.23|94.93|96.24|94.94|96.23|94.93|4
1655757040000|2022-06-20 20:30:40|96.24|94.94|96.28|94.98|96.28|94.98|96.24|94.94|5
1655757050000|2022-06-20 20:30:50|96.29|94.99|96.24|94.94|96.29|94.99|96.24|94.94|7
1655757060000|2022-06-20 20:31:00|96.23|94.93|96.19|94.89|96.23|94.93|96.19|94.89|5
1655757070000|2022-06-20 20:31:10|96.2|94.9|96.21|94.91|96.21|94.91|96.2|94.9|2
1655757080000|2022-06-20 20:31:20|96.22|94.92|96.25|94.95|96.25|94.95|96.22|94.92|4
1655757090000|2022-06-20 20:31:30|96.26|94.96|96.28|94.98|96.28|94.98|96.26|94.96|5
1655757100000|2022-06-20 20:31:40|96.29|94.99|96.3|95|96.3|95|96.29|94.99|2
1655757110000|2022-06-20 20:31:50|96.31|95.01|96.35|95.05|96.35|95.05|96.31|95.01|6
1655757120000|2022-06-20 20:32:00|96.34|95.04|96.31|95.01|96.34|95.04|96.31|95.01|3
1655757130000|2022-06-20 20:32:10|96.32|95.02|96.32|95.02|96.33|95.03|96.31|95.01|6
1655757150000|2022-06-20 20:32:30|96.33|95.03|96.34|95.04|96.34|95.04|96.33|95.03|2
1655757160000|2022-06-20 20:32:40|96.33|95.03|96.33|95.03|96.33|95.03|96.33|95.03|1
1655757170000|2022-06-20 20:32:50|96.32|95.02|96.25|94.95|96.32|95.02|96.25|94.95|5
1655757180000|2022-06-20 20:33:00|96.26|94.96|96.25|94.95|96.26|94.96|96.25|94.95|4
1655757210000|2022-06-20 20:33:30|96.24|94.94|96.25|94.95|96.25|94.95|96.24|94.94|2
1655757220000|2022-06-20 20:33:40|96.26|94.96|96.28|94.98|96.28|94.98|96.26|94.96|3
1655757230000|2022-06-20 20:33:50|96.27|94.97|96.29|94.99|96.29|94.99|96.27|94.97|4
1655757250000|2022-06-20 20:34:10|96.3|95|96.3|95|96.3|95|96.3|95|1
1655757260000|2022-06-20 20:34:20|96.31|95.01|96.34|95.04|96.34|95.04|96.31|95.01|2
1655757270000|2022-06-20 20:34:30|96.35|95.05|96.45|95.15|96.46|95.16|96.35|95.05|9
1655757280000|2022-06-20 20:34:40|96.43|95.13|96.39|95.09|96.43|95.13|96.39|95.09|4
1655757290000|2022-06-20 20:34:50|96.38|95.08|96.37|95.07|96.44|95.14|96.36|95.06|9
1655757300000|2022-06-20 20:35:00|96.32|95.02|96.33|95.03|96.33|95.03|96.32|95.02|4
1655757320000|2022-06-20 20:35:20|96.32|95.02|96.32|95.02|96.32|95.02|96.32|95.02|1
1655757350000|2022-06-20 20:35:50|96.33|95.03|96.33|95.03|96.33|95.03|96.33|95.03|1
1655757360000|2022-06-20 20:36:00|96.32|95.02|96.36|95.06|96.37|95.07|96.32|95.02|5
1655757370000|2022-06-20 20:36:10|96.37|95.07|96.38|95.08|96.39|95.09|96.37|95.07|4
1655757390000|2022-06-20 20:36:30|96.39|95.09|96.39|95.09|96.39|95.09|96.39|95.09|1
1655757400000|2022-06-20 20:36:40|96.4|95.1|96.39|95.09|96.4|95.1|96.37|95.07|3
1655757410000|2022-06-20 20:36:50|96.37|95.07|96.4|95.1|96.4|95.1|96.37|95.07|4
1655757420000|2022-06-20 20:37:00|96.41|95.11|96.51|95.21|96.51|95.21|96.41|95.11|7
1655757430000|2022-06-20 20:37:10|96.5|95.2|96.44|95.14|96.5|95.2|96.43|95.13|6
1655757440000|2022-06-20 20:37:20|96.43|95.13|96.44|95.14|96.44|95.14|96.43|95.13|2
1655757460000|2022-06-20 20:37:40|96.45|95.15|96.45|95.15|96.46|95.16|96.45|95.15|3
1655757470000|2022-06-20 20:37:50|96.44|95.14|96.46|95.16|96.46|95.16|96.44|95.14|3
1655757480000|2022-06-20 20:38:00|96.45|95.15|96.52|95.22|96.54|95.24|96.4|95.1|12
1655757490000|2022-06-20 20:38:10|96.53|95.23|96.75|95.45|96.75|95.45|96.53|95.23|8
1655757520000|2022-06-20 20:38:40|96.77|95.47|96.8|95.5|96.8|95.5|96.74|95.44|8
1655757530000|2022-06-20 20:38:50|96.75|95.45|96.75|95.45|96.8|95.5|96.75|95.45|4
1655757540000|2022-06-20 20:39:00|96.74|95.44|96.73|95.43|96.74|95.44|96.73|95.43|2
1655757550000|2022-06-20 20:39:10|96.74|95.44|96.74|95.44|96.75|95.45|96.74|95.44|3
1655757560000|2022-06-20 20:39:20|96.75|95.45|96.8|95.5|96.8|95.5|96.74|95.44|8
1655757570000|2022-06-20 20:39:30|96.75|95.45|96.74|95.44|96.75|95.45|96.74|95.44|2
1655757580000|2022-06-20 20:39:40|96.73|95.43|96.75|95.45|96.75|95.45|96.72|95.42|5
1655757590000|2022-06-20 20:39:50|96.74|95.44|96.75|95.45|96.75|95.45|96.74|95.44|2
1655757600000|2022-06-20 20:40:00|96.74|95.44|96.74|95.44|96.74|95.44|96.74|95.44|1
1655757610000|2022-06-20 20:40:10|96.73|95.43|96.72|95.42|96.73|95.43|96.72|95.42|2
1655757630000|2022-06-20 20:40:30|96.74|95.44|96.72|95.42|96.74|95.44|96.72|95.42|7
1655757670000|2022-06-20 20:41:10|96.63|95.33|96.6|95.3|96.65|95.35|96.6|95.3|4
1655757690000|2022-06-20 20:41:30|96.57|95.27|96.56|95.26|96.57|95.27|96.56|95.26|2
1655757700000|2022-06-20 20:41:40|96.57|95.27|96.61|95.31|96.61|95.31|96.57|95.27|5
1655757710000|2022-06-20 20:41:50|96.6|95.3|96.57|95.27|96.61|95.31|96.57|95.27|5
1655757720000|2022-06-20 20:42:00|96.55|95.25|96.52|95.22|96.55|95.25|96.51|95.21|6
1655757730000|2022-06-20 20:42:10|96.51|95.21|96.52|95.22|96.52|95.22|96.51|95.21|2
1655757740000|2022-06-20 20:42:20|96.53|95.23|96.53|95.23|96.53|95.23|96.52|95.22|5
1655757750000|2022-06-20 20:42:30|96.54|95.24|96.57|95.27|96.57|95.27|96.54|95.24|7
1655757760000|2022-06-20 20:42:40|96.58|95.28|96.59|95.29|96.62|95.32|96.58|95.28|6
1655757770000|2022-06-20 20:42:50|96.58|95.28|96.56|95.26|96.58|95.28|96.53|95.23|6
1655757780000|2022-06-20 20:43:00|96.55|95.25|96.54|95.24|96.55|95.25|96.52|95.22|4
1655757790000|2022-06-20 20:43:10|96.53|95.23|96.56|95.26|96.56|95.26|96.53|95.23|3
1655757800000|2022-06-20 20:43:20|96.58|95.28|96.58|95.28|96.58|95.28|96.58|95.28|1
1655757810000|2022-06-20 20:43:30|96.59|95.29|96.59|95.29|96.59|95.29|96.59|95.29|1
1655757830000|2022-06-20 20:43:50|96.6|95.3|96.6|95.3|96.6|95.3|96.59|95.29|3
1655757840000|2022-06-20 20:44:00|96.59|95.29|96.53|95.23|96.59|95.29|96.52|95.22|7
1655757850000|2022-06-20 20:44:10|96.52|95.22|96.53|95.23|96.53|95.23|96.52|95.22|4
1655757860000|2022-06-20 20:44:20|96.54|95.24|96.54|95.24|96.54|95.24|96.53|95.23|3
1655757870000|2022-06-20 20:44:30|96.53|95.23|96.54|95.24|96.55|95.25|96.52|95.22|5
1655757880000|2022-06-20 20:44:40|96.55|95.25|96.6|95.3|96.6|95.3|96.55|95.25|5
1655757900000|2022-06-20 20:45:00|96.59|95.29|96.57|95.27|96.6|95.3|96.57|95.27|4
1655757910000|2022-06-20 20:45:10|96.59|95.29|96.62|95.32|96.63|95.33|96.59|95.29|6
1655757920000|2022-06-20 20:45:20|96.63|95.33|96.63|95.33|96.65|95.35|96.63|95.33|5
1655757930000|2022-06-20 20:45:30|96.62|95.32|96.58|95.28|96.62|95.32|96.58|95.28|4
1655757940000|2022-06-20 20:45:40|96.57|95.27|96.53|95.23|96.57|95.27|96.53|95.23|7
1655757960000|2022-06-20 20:46:00|96.5|95.2|96.43|95.13|96.5|95.2|96.43|95.13|6
1655757980000|2022-06-20 20:46:20|96.4|95.1|96.28|94.98|96.4|95.1|96.28|94.98|8
1655758010000|2022-06-20 20:46:50|96.3|95|96.41|95.11|96.41|95.11|96.3|95|6
1655758020000|2022-06-20 20:47:00|96.4|95.1|96.34|95.04|96.4|95.1|96.34|95.04|4
1655758030000|2022-06-20 20:47:10|96.36|95.06|96.36|95.06|96.36|95.06|96.33|95.03|6
1655758040000|2022-06-20 20:47:20|96.35|95.05|96.34|95.04|96.35|95.05|96.34|95.04|2
1655758050000|2022-06-20 20:47:30|96.35|95.05|96.35|95.05|96.35|95.05|96.35|95.05|1
1655758060000|2022-06-20 20:47:40|96.34|95.04|96.34|95.04|96.36|95.06|96.34|95.04|3
1655758080000|2022-06-20 20:48:00|96.35|95.05|96.35|95.05|96.35|95.05|96.35|95.05|1
1655758090000|2022-06-20 20:48:10|96.34|95.04|96.28|94.98|96.34|95.04|96.28|94.98|2
1655758100000|2022-06-20 20:48:20|96.29|94.99|96.34|95.04|96.34|95.04|96.29|94.99|5
1655758110000|2022-06-20 20:48:30|96.33|95.03|96.31|95.01|96.35|95.05|96.31|95.01|5
1655758120000|2022-06-20 20:48:40|96.34|95.04|96.32|95.02|96.34|95.04|96.31|95.01|3
1655758200000|2022-06-20 20:50:00|96.35|95.05|96.32|95.02|96.35|95.05|96.32|95.02|2
1655758210000|2022-06-20 20:50:10|96.31|95.01|96.27|94.97|96.31|95.01|96.25|94.95|6
1655758220000|2022-06-20 20:50:20|96.26|94.96|96.25|94.95|96.27|94.97|96.24|94.94|5
1655758230000|2022-06-20 20:50:30|96.26|94.96|96.23|94.93|96.26|94.96|96.23|94.93|4
1655758240000|2022-06-20 20:50:40|96.24|94.94|96.24|94.94|96.24|94.94|96.23|94.93|3
1655758250000|2022-06-20 20:50:50|96.23|94.93|96.23|94.93|96.23|94.93|96.23|94.93|1
1655758260000|2022-06-20 20:51:00|96.25|94.95|96.23|94.93|96.25|94.95|96.23|94.93|2
1655758270000|2022-06-20 20:51:10|96.25|94.95|96.23|94.93|96.25|94.95|96.23|94.93|2
1655758280000|2022-06-20 20:51:20|96.22|94.92|96.2|94.9|96.22|94.92|96.13|94.83|12
1655758300000|2022-06-20 20:51:40|96.21|94.91|96.21|94.91|96.21|94.91|96.21|94.91|1
1655758310000|2022-06-20 20:51:50|96.22|94.92|96.22|94.92|96.23|94.93|96.22|94.92|3
1655758340000|2022-06-20 20:52:20|96.23|94.93|96.26|94.96|96.31|95.01|96.23|94.93|9
1655758350000|2022-06-20 20:52:30|96.27|94.97|96.36|95.06|96.39|95.09|96.27|94.97|16
1655758360000|2022-06-20 20:52:40|96.38|95.08|96.42|95.12|96.42|95.12|96.37|95.07|6
1655758370000|2022-06-20 20:52:50|96.45|95.15|96.49|95.19|96.49|95.19|96.42|95.12|6
1655758380000|2022-06-20 20:53:00|96.51|95.21|96.57|95.27|96.57|95.27|96.5|95.2|12
1655758390000|2022-06-20 20:53:10|96.56|95.26|96.53|95.23|96.57|95.27|96.53|95.23|10
1655758410000|2022-06-20 20:53:30|96.54|95.24|96.57|95.27|96.57|95.27|96.54|95.24|3
1655758420000|2022-06-20 20:53:40|96.6|95.3|96.82|95.52|96.87|95.57|96.6|95.3|19
1655758430000|2022-06-20 20:53:50|96.83|95.53|96.78|95.48|96.84|95.54|96.75|95.45|11
1655758440000|2022-06-20 20:54:00|96.77|95.47|96.84|95.54|96.85|95.55|96.77|95.47|11
1655758450000|2022-06-20 20:54:10|96.83|95.53|96.76|95.46|96.84|95.54|96.75|95.45|10
1655758460000|2022-06-20 20:54:20|96.75|95.45|96.74|95.44|96.75|95.45|96.67|95.37|9
1655758470000|2022-06-20 20:54:30|96.75|95.45|96.67|95.37|96.75|95.45|96.66|95.36|7
1655758480000|2022-06-20 20:54:40|96.72|95.42|96.83|95.53|96.83|95.53|96.72|95.42|13
1655758490000|2022-06-20 20:54:50|96.86|95.56|96.76|95.46|96.92|95.62|96.76|95.46|17
1655758500000|2022-06-20 20:55:00|96.75|95.45|96.57|95.27|96.75|95.45|96.57|95.27|14
1655758510000|2022-06-20 20:55:10|96.56|95.26|96.58|95.28|96.59|95.29|96.53|95.23|8
1655758520000|2022-06-20 20:55:20|96.57|95.27|96.56|95.26|96.58|95.28|96.53|95.23|7
1655758530000|2022-06-20 20:55:30|96.57|95.27|96.63|95.33|96.63|95.33|96.57|95.27|8
1655758540000|2022-06-20 20:55:40|96.64|95.34|96.83|95.53|96.83|95.53|96.64|95.34|9
1655758550000|2022-06-20 20:55:50|96.85|95.55|96.83|95.53|96.85|95.55|96.83|95.53|2
1655758560000|2022-06-20 20:56:00|96.82|95.52|96.83|95.53|96.85|95.55|96.82|95.52|4
1655758570000|2022-06-20 20:56:10|96.84|95.54|96.84|95.54|96.84|95.54|96.82|95.52|3
1655758580000|2022-06-20 20:56:20|96.85|95.55|96.89|95.59|96.91|95.61|96.82|95.52|9
1655758590000|2022-06-20 20:56:30|96.9|95.6|96.85|95.55|96.91|95.61|96.82|95.52|15
1655758600000|2022-06-20 20:56:40|96.83|95.53|96.84|95.54|96.88|95.58|96.83|95.53|10
1655758610000|2022-06-20 20:56:50|96.86|95.56|96.88|95.58|96.88|95.58|96.86|95.56|2
1655758630000|2022-06-20 20:57:10|96.86|95.56|96.84|95.54|96.92|95.62|96.84|95.54|11
1655758640000|2022-06-20 20:57:20|96.85|95.55|96.84|95.54|96.86|95.56|96.83|95.53|8
1655758650000|2022-06-20 20:57:30|96.83|95.53|96.85|95.55|96.85|95.55|96.82|95.52|4
1655758660000|2022-06-20 20:57:40|96.84|95.54|96.84|95.54|96.84|95.54|96.81|95.51|3
1655758670000|2022-06-20 20:57:50|96.81|95.51|96.81|95.51|96.85|95.55|96.81|95.51|8
1655758680000|2022-06-20 20:58:00|96.82|95.52|96.83|95.53|96.83|95.53|96.75|95.45|8
1655758690000|2022-06-20 20:58:10|96.82|95.52|96.78|95.48|96.82|95.52|96.75|95.45|5
1655758700000|2022-06-20 20:58:20|96.76|95.46|96.77|95.47|96.77|95.47|96.76|95.46|2
1655758710000|2022-06-20 20:58:30|96.76|95.46|96.75|95.45|96.76|95.46|96.75|95.45|2
1655758720000|2022-06-20 20:58:40|96.82|95.52|96.77|95.47|96.82|95.52|96.77|95.47|2
1655758730000|2022-06-20 20:58:50|96.76|95.46|96.76|95.46|96.76|95.46|96.76|95.46|1
1655758740000|2022-06-20 20:59:00|96.75|95.45|96.75|95.45|96.75|95.45|96.73|95.43|5
1655758750000|2022-06-20 20:59:10|96.76|95.46|96.76|95.46|96.82|95.52|96.74|95.44|13
1655758770000|2022-06-20 20:59:30|96.75|95.45|96.75|95.45|96.75|95.45|96.74|95.44|3
1655758780000|2022-06-20 20:59:40|96.74|95.44|96.75|95.45|96.75|95.45|96.74|95.44|2
1655758790000|2022-06-20 20:59:50|96.74|95.44|96.75|95.45|96.75|95.45|96.74|95.44|4
1655758820000|2022-06-20 21:00:20|96.76|95.46|96.82|95.52|96.83|95.53|96.76|95.46|6
1655758830000|2022-06-20 21:00:30|96.81|95.51|96.82|95.52|96.82|95.52|96.8|95.5|7
1655758840000|2022-06-20 21:00:40|96.81|95.51|96.81|95.51|96.81|95.51|96.81|95.51|1
1655758850000|2022-06-20 21:00:50|96.78|95.48|96.78|95.48|96.79|95.49|96.78|95.48|3
1655758860000|2022-06-20 21:01:00|96.8|95.5|96.79|95.49|96.8|95.5|96.78|95.48|6
1655758870000|2022-06-20 21:01:10|96.8|95.5|96.8|95.5|96.8|95.5|96.8|95.5|1
1655758880000|2022-06-20 21:01:20|96.79|95.49|96.79|95.49|96.79|95.49|96.79|95.49|1
1655758890000|2022-06-20 21:01:30|96.77|95.47|96.81|95.51|96.83|95.53|96.77|95.47|10
1655758900000|2022-06-20 21:01:40|96.82|95.52|96.85|95.55|96.87|95.57|96.82|95.52|7
1655758910000|2022-06-20 21:01:50|96.86|95.56|96.86|95.56|96.86|95.56|96.85|95.55|7
1655758920000|2022-06-20 21:02:00|96.85|95.55|96.86|95.56|96.86|95.56|96.85|95.55|4
1655758930000|2022-06-20 21:02:10|96.88|95.58|96.88|95.58|96.88|95.58|96.86|95.56|4
1655758940000|2022-06-20 21:02:20|96.87|95.57|96.86|95.56|96.87|95.57|96.86|95.56|4
1655758950000|2022-06-20 21:02:30|96.85|95.55|96.87|95.57|96.87|95.57|96.85|95.55|3
1655758960000|2022-06-20 21:02:40|96.88|95.58|96.88|95.58|96.88|95.58|96.88|95.58|1
1655758970000|2022-06-20 21:02:50|96.86|95.56|96.95|95.65|96.95|95.65|96.86|95.56|6
1655758980000|2022-06-20 21:03:00|96.94|95.64|96.98|95.68|96.98|95.68|96.93|95.63|6
1655758990000|2022-06-20 21:03:10|96.96|95.66|96.93|95.63|96.96|95.66|96.91|95.61|4
1655759000000|2022-06-20 21:03:20|96.94|95.64|96.97|95.67|96.97|95.67|96.94|95.64|4
1655759010000|2022-06-20 21:03:30|96.96|95.66|96.96|95.66|96.96|95.66|96.96|95.66|1
1655759040000|2022-06-20 21:04:00|96.95|95.65|96.92|95.62|96.95|95.65|96.92|95.62|3
1655759050000|2022-06-20 21:04:10|96.93|95.63|96.96|95.66|96.97|95.67|96.93|95.63|6
1655759060000|2022-06-20 21:04:20|96.97|95.67|96.97|95.67|96.97|95.67|96.97|95.67|1
1655759070000|2022-06-20 21:04:30|96.96|95.66|96.97|95.67|97|95.7|96.96|95.66|9
1655759080000|2022-06-20 21:04:40|96.98|95.68|96.98|95.68|96.99|95.69|96.98|95.68|3
1655759090000|2022-06-20 21:04:50|96.99|95.69|97.01|95.71|97.01|95.71|96.99|95.69|5
1655759100000|2022-06-20 21:05:00|97.05|95.75|96.9|95.6|97.05|95.75|96.9|95.6|9
1655759110000|2022-06-20 21:05:10|96.91|95.61|96.82|95.52|96.92|95.62|96.8|95.5|9
1655759120000|2022-06-20 21:05:20|96.83|95.53|96.7|95.4|96.83|95.53|96.7|95.4|10
1655759130000|2022-06-20 21:05:30|96.71|95.41|96.53|95.23|96.71|95.41|96.53|95.23|8
1655759140000|2022-06-20 21:05:40|96.54|95.24|96.58|95.28|96.58|95.28|96.54|95.24|3
1655759160000|2022-06-20 21:06:00|96.6|95.3|96.51|95.21|96.61|95.31|96.4|95.1|16
1655759170000|2022-06-20 21:06:10|96.5|95.2|96.46|95.16|96.5|95.2|96.43|95.13|8
1655759180000|2022-06-20 21:06:20|96.48|95.18|96.55|95.25|96.55|95.25|96.48|95.18|8
1655759190000|2022-06-20 21:06:30|96.56|95.26|96.55|95.25|96.56|95.26|96.55|95.25|2
1655759200000|2022-06-20 21:06:40|96.54|95.24|96.54|95.24|96.54|95.24|96.54|95.24|1
1655759210000|2022-06-20 21:06:50|96.53|95.23|96.53|95.23|96.53|95.23|96.53|95.23|1
1655759220000|2022-06-20 21:07:00|96.52|95.22|96.56|95.26|96.56|95.26|96.52|95.22|4
1655759230000|2022-06-20 21:07:10|96.55|95.25|96.54|95.24|96.55|95.25|96.54|95.24|2
1655759240000|2022-06-20 21:07:20|96.53|95.23|96.47|95.17|96.53|95.23|96.47|95.17|6
1655759250000|2022-06-20 21:07:30|96.48|95.18|96.48|95.18|96.48|95.18|96.48|95.18|1
1655759270000|2022-06-20 21:07:50|96.47|95.17|96.46|95.16|96.47|95.17|96.42|95.12|7
1655759280000|2022-06-20 21:08:00|96.45|95.15|96.43|95.13|96.45|95.15|96.42|95.12|4
1655759290000|2022-06-20 21:08:10|96.44|95.14|96.45|95.15|96.45|95.15|96.44|95.14|2
1655759300000|2022-06-20 21:08:20|96.44|95.14|96.43|95.13|96.44|95.14|96.43|95.13|2
1655759310000|2022-06-20 21:08:30|96.44|95.14|96.44|95.14|96.45|95.15|96.44|95.14|3
1655759320000|2022-06-20 21:08:40|96.45|95.15|96.48|95.18|96.48|95.18|96.45|95.15|5
1655759330000|2022-06-20 21:08:50|96.47|95.17|96.47|95.17|96.47|95.17|96.47|95.17|1
1655759340000|2022-06-20 21:09:00|96.48|95.18|96.59|95.29|96.59|95.29|96.48|95.18|8
1655759350000|2022-06-20 21:09:10|96.6|95.3|96.6|95.3|96.63|95.33|96.6|95.3|4
1655759360000|2022-06-20 21:09:20|96.59|95.29|96.59|95.29|96.59|95.29|96.59|95.29|1
1655759380000|2022-06-20 21:09:40|96.58|95.28|96.5|95.2|96.58|95.28|96.5|95.2|7
1655759400000|2022-06-20 21:10:00|96.49|95.19|96.5|95.2|96.5|95.2|96.44|95.14|13
1655759410000|2022-06-20 21:10:10|96.49|95.19|96.49|95.19|96.49|95.19|96.49|95.19|1
1655759430000|2022-06-20 21:10:30|96.5|95.2|96.53|95.23|96.53|95.23|96.5|95.2|3
1655759440000|2022-06-20 21:10:40|96.52|95.22|96.52|95.22|96.52|95.22|96.52|95.22|1
1655759450000|2022-06-20 21:10:50|96.53|95.23|96.53|95.23|96.53|95.23|96.53|95.23|1
1655759470000|2022-06-20 21:11:10|96.52|95.22|96.5|95.2|96.52|95.22|96.5|95.2|4
1655759480000|2022-06-20 21:11:20|96.49|95.19|96.49|95.19|96.5|95.2|96.49|95.19|3
1655759490000|2022-06-20 21:11:30|96.47|95.17|96.47|95.17|96.48|95.18|96.46|95.16|5
1655759500000|2022-06-20 21:11:40|96.48|95.18|96.51|95.21|96.51|95.21|96.48|95.18|3
1655759510000|2022-06-20 21:11:50|96.5|95.2|96.49|95.19|96.51|95.21|96.49|95.19|4
1655759520000|2022-06-20 21:12:00|96.48|95.18|96.45|95.15|96.48|95.18|96.45|95.15|3
1655759530000|2022-06-20 21:12:10|96.44|95.14|96.41|95.11|96.45|95.15|96.39|95.09|6
1655759540000|2022-06-20 21:12:20|96.4|95.1|96.36|95.06|96.4|95.1|96.35|95.05|5
1655759550000|2022-06-20 21:12:30|96.35|95.05|96.28|94.98|96.36|95.06|96.28|94.98|7
1655759560000|2022-06-20 21:12:40|96.3|95|96.37|95.07|96.37|95.07|96.3|95|6
1655759570000|2022-06-20 21:12:50|96.36|95.06|96.36|95.06|96.36|95.06|96.36|95.06|1
1655759580000|2022-06-20 21:13:00|96.35|95.05|96.35|95.05|96.35|95.05|96.35|95.05|1
1655759590000|2022-06-20 21:13:10|96.36|95.06|96.38|95.08|96.38|95.08|96.36|95.06|3
1655759600000|2022-06-20 21:13:20|96.39|95.09|96.4|95.1|96.4|95.1|96.39|95.09|2
1655759610000|2022-06-20 21:13:30|96.41|95.11|96.41|95.11|96.41|95.11|96.41|95.11|1
1655759620000|2022-06-20 21:13:40|96.39|95.09|96.37|95.07|96.39|95.09|96.37|95.07|3
1655759630000|2022-06-20 21:13:50|96.36|95.06|96.37|95.07|96.37|95.07|96.32|95.02|8
1655759640000|2022-06-20 21:14:00|96.38|95.08|96.38|95.08|96.38|95.08|96.38|95.08|1
1655759650000|2022-06-20 21:14:10|96.37|95.07|96.33|95.03|96.37|95.07|96.33|95.03|4
1655759670000|2022-06-20 21:14:30|96.37|95.07|96.41|95.11|96.41|95.11|96.36|95.06|5
1655759680000|2022-06-20 21:14:40|96.42|95.12|96.39|95.09|96.42|95.12|96.39|95.09|6
1655759690000|2022-06-20 21:14:50|96.35|95.05|96.33|95.03|96.35|95.05|96.33|95.03|3
1655759700000|2022-06-20 21:15:00|96.34|95.04|96.37|95.07|96.37|95.07|96.34|95.04|3
1655759730000|2022-06-20 21:15:30|96.36|95.06|96.3|95|96.36|95.06|96.3|95|7
1655759740000|2022-06-20 21:15:40|96.29|94.99|96.29|94.99|96.29|94.99|96.29|94.99|1
1655759760000|2022-06-20 21:16:00|96.3|95|96.3|95|96.31|95.01|96.3|95|3
1655759770000|2022-06-20 21:16:10|96.31|95.01|96.31|95.01|96.31|95.01|96.31|95.01|1
1655759780000|2022-06-20 21:16:20|96.32|95.02|96.33|95.03|96.33|95.03|96.32|95.02|4
1655759790000|2022-06-20 21:16:30|96.32|95.02|96.31|95.01|96.32|95.02|96.31|95.01|2
1655759810000|2022-06-20 21:16:50|96.32|95.02|96.3|95|96.32|95.02|96.3|95|5
1655759820000|2022-06-20 21:17:00|96.29|94.99|96.29|94.99|96.29|94.99|96.29|94.99|1
1655759830000|2022-06-20 21:17:10|96.28|94.98|96.26|94.96|96.28|94.98|96.26|94.96|2
1655759860000|2022-06-20 21:17:40|96.27|94.97|96.27|94.97|96.27|94.97|96.27|94.97|1
1655759920000|2022-06-20 21:18:40|96.28|94.98|96.26|94.96|96.28|94.98|96.26|94.96|3
1655759930000|2022-06-20 21:18:50|96.25|94.95|96.25|94.95|96.25|94.95|96.25|94.95|1
1655759940000|2022-06-20 21:19:00|96.24|94.94|96.2|94.9|96.24|94.94|96.2|94.9|4
1655759960000|2022-06-20 21:19:20|96.21|94.91|96.21|94.91|96.21|94.91|96.21|94.91|1
1655759970000|2022-06-20 21:19:30|96.22|94.92|96.28|94.98|96.28|94.98|96.22|94.92|7
1655759980000|2022-06-20 21:19:40|96.27|94.97|96.27|94.97|96.27|94.97|96.27|94.97|1
1655759990000|2022-06-20 21:19:50|96.28|94.98|96.28|94.98|96.28|94.98|96.28|94.98|1
1655760000000|2022-06-20 21:20:00|96.29|94.99|96.27|94.97|96.29|94.99|96.26|94.96|4
1655760040000|2022-06-20 21:20:40|96.28|94.98|96.29|94.99|96.29|94.99|96.28|94.98|2
1655760050000|2022-06-20 21:20:50|96.3|95|96.4|95.1|96.4|95.1|96.3|95|10
1655760060000|2022-06-20 21:21:00|96.39|95.09|96.4|95.1|96.4|95.1|96.39|95.09|2
1655760070000|2022-06-20 21:21:10|96.41|95.11|96.4|95.1|96.41|95.11|96.4|95.1|2
1655760090000|2022-06-20 21:21:30|96.36|95.06|96.39|95.09|96.39|95.09|96.36|95.06|4
1655760100000|2022-06-20 21:21:40|96.38|95.08|96.38|95.08|96.38|95.08|96.38|95.08|1
1655760110000|2022-06-20 21:21:50|96.39|95.09|96.38|95.08|96.39|95.09|96.38|95.08|2
1655760120000|2022-06-20 21:22:00|96.37|95.07|96.37|95.07|96.37|95.07|96.37|95.07|1
1655760130000|2022-06-20 21:22:10|96.38|95.08|96.38|95.08|96.38|95.08|96.38|95.08|1
1655760180000|2022-06-20 21:23:00|96.37|95.07|96.37|95.07|96.37|95.07|96.37|95.07|1
1655760190000|2022-06-20 21:23:10|96.39|95.09|96.38|95.08|96.39|95.09|96.38|95.08|2
1655760200000|2022-06-20 21:23:20|96.39|95.09|96.39|95.09|96.39|95.09|96.39|95.09|1
1655760210000|2022-06-20 21:23:30|96.38|95.08|96.3|95|96.38|95.08|96.3|95|5
1655760220000|2022-06-20 21:23:40|96.29|94.99|96.32|95.02|96.32|95.02|96.29|94.99|4
1655760230000|2022-06-20 21:23:50|96.31|95.01|96.31|95.01|96.31|95.01|96.31|95.01|1
1655760250000|2022-06-20 21:24:10|96.3|95|96.31|95.01|96.31|95.01|96.3|95|2
1655760260000|2022-06-20 21:24:20|96.32|95.02|96.32|95.02|96.32|95.02|96.32|95.02|1
1655760270000|2022-06-20 21:24:30|96.33|95.03|96.33|95.03|96.33|95.03|96.33|95.03|1
1655760280000|2022-06-20 21:24:40|96.34|95.04|96.37|95.07|96.38|95.08|96.34|95.04|6
1655760290000|2022-06-20 21:24:50|96.38|95.08|96.39|95.09|96.4|95.1|96.38|95.08|4
1655760300000|2022-06-20 21:25:00|96.4|95.1|96.36|95.06|96.4|95.1|96.36|95.06|3
1655760310000|2022-06-20 21:25:10|96.35|95.05|96.29|94.99|96.35|95.05|96.29|94.99|5
1655760340000|2022-06-20 21:25:40|96.27|94.97|96.28|94.98|96.28|94.98|96.25|94.95|5
1655760350000|2022-06-20 21:25:50|96.27|94.97|96.28|94.98|96.28|94.98|96.25|94.95|4
1655760360000|2022-06-20 21:26:00|96.27|94.97|96.27|94.97|96.28|94.98|96.25|94.95|13
1655760370000|2022-06-20 21:26:10|96.26|94.96|96.29|94.99|96.29|94.99|96.26|94.96|4
1655760380000|2022-06-20 21:26:20|96.3|95|96.3|95|96.3|95|96.3|95|1
1655760400000|2022-06-20 21:26:40|96.31|95.01|96.33|95.03|96.33|95.03|96.3|95|4
1655760410000|2022-06-20 21:26:50|96.34|95.04|96.35|95.05|96.36|95.06|96.34|95.04|3
1655760420000|2022-06-20 21:27:00|96.36|95.06|96.37|95.07|96.37|95.07|96.36|95.06|2
1655760430000|2022-06-20 21:27:10|96.38|95.08|96.37|95.07|96.38|95.08|96.37|95.07|2
1655760440000|2022-06-20 21:27:20|96.34|95.04|96.34|95.04|96.34|95.04|96.34|95.04|1
1655760460000|2022-06-20 21:27:40|96.31|95.01|96.31|95.01|96.31|95.01|96.31|95.01|1
1655760480000|2022-06-20 21:28:00|96.28|94.98|96.3|95|96.3|95|96.28|94.98|3
1655760490000|2022-06-20 21:28:10|96.29|94.99|96.27|94.97|96.3|95|96.26|94.96|7
1655760500000|2022-06-20 21:28:20|96.28|94.98|96.28|94.98|96.28|94.98|96.28|94.98|1
1655760520000|2022-06-20 21:28:40|96.27|94.97|96.24|94.94|96.28|94.98|96.24|94.94|4
1655760530000|2022-06-20 21:28:50|96.23|94.93|96.23|94.93|96.23|94.93|96.23|94.93|1
1655760540000|2022-06-20 21:29:00|96.22|94.92|96.23|94.93|96.23|94.93|96.22|94.92|4
1655760570000|2022-06-20 21:29:30|96.21|94.91|96.17|94.87|96.21|94.91|96.17|94.87|4
1655760580000|2022-06-20 21:29:40|96.15|94.85|96.15|94.85|96.15|94.85|96.15|94.85|1
1655760590000|2022-06-20 21:29:50|96.16|94.86|96.17|94.87|96.17|94.87|96.16|94.86|2
1655760610000|2022-06-20 21:30:10|96.15|94.85|96.15|94.85|96.16|94.86|96.15|94.85|3
1655760620000|2022-06-20 21:30:20|96.14|94.84|96.1|94.8|96.14|94.84|96.1|94.8|5
1655760650000|2022-06-20 21:30:50|96.08|94.78|96.1|94.8|96.13|94.83|96.08|94.78|4
1655760660000|2022-06-20 21:31:00|96.08|94.78|96.08|94.78|96.08|94.78|96.08|94.78|1
1655760710000|2022-06-20 21:31:50|96.07|94.77|96.06|94.76|96.07|94.77|96.06|94.76|2
1655760720000|2022-06-20 21:32:00|96.07|94.77|96.06|94.76|96.07|94.77|96.06|94.76|2
1655760730000|2022-06-20 21:32:10|96.05|94.75|96.05|94.75|96.05|94.75|96.05|94.75|1
1655760780000|2022-06-20 21:33:00|96.06|94.76|96.05|94.75|96.06|94.76|96.05|94.75|4
1655760800000|2022-06-20 21:33:20|96.06|94.76|96.06|94.76|96.07|94.77|96.06|94.76|5
1655760810000|2022-06-20 21:33:30|96.07|94.77|96.06|94.76|96.07|94.77|96.06|94.76|2
1655760820000|2022-06-20 21:33:40|96.07|94.77|96.06|94.76|96.07|94.77|96.06|94.76|2
1655760840000|2022-06-20 21:34:00|96.07|94.77|96.07|94.77|96.07|94.77|96.07|94.77|1
1655760850000|2022-06-20 21:34:10|96.06|94.76|96.02|94.72|96.06|94.76|96.02|94.72|3
1655760870000|2022-06-20 21:34:30|96.01|94.71|95.99|94.69|96.02|94.72|95.99|94.69|6
1655760880000|2022-06-20 21:34:40|96.01|94.71|96.01|94.71|96.01|94.71|96.01|94.71|1
1655760890000|2022-06-20 21:34:50|96|94.7|96.01|94.71|96.01|94.71|96|94.7|2
1655760900000|2022-06-20 21:35:00|96|94.7|96.01|94.71|96.01|94.71|96|94.7|2
1655760910000|2022-06-20 21:35:10|96|94.7|96.01|94.71|96.01|94.71|96|94.7|2
1655760930000|2022-06-20 21:35:30|96|94.7|96|94.7|96|94.7|96|94.7|1
1655760960000|2022-06-20 21:36:00|95.99|94.69|95.92|94.62|95.99|94.69|95.92|94.62|3
1655760970000|2022-06-20 21:36:10|95.91|94.61|95.9|94.6|95.91|94.61|95.9|94.6|2
1655761010000|2022-06-20 21:36:50|95.84|94.54|95.81|94.51|95.85|94.55|95.79|94.49|9
1655761020000|2022-06-20 21:37:00|95.78|94.48|95.5|94.2|95.78|94.48|95.5|94.2|14
1655761030000|2022-06-20 21:37:10|95.48|94.18|95.5|94.2|95.5|94.2|95.48|94.18|2
1655761040000|2022-06-20 21:37:20|95.52|94.22|95.52|94.22|95.52|94.22|95.52|94.22|1
1655761050000|2022-06-20 21:37:30|95.53|94.23|95.64|94.34|95.64|94.34|95.53|94.23|9
1655761060000|2022-06-20 21:37:40|95.61|94.31|95.61|94.31|95.61|94.31|95.61|94.31|1
1655761080000|2022-06-20 21:38:00|95.62|94.32|95.62|94.32|95.62|94.32|95.61|94.31|3
1655761090000|2022-06-20 21:38:10|95.63|94.33|95.62|94.32|95.63|94.33|95.62|94.32|2
1655761100000|2022-06-20 21:38:20|95.63|94.33|95.62|94.32|95.63|94.33|95.62|94.32|2
1655761110000|2022-06-20 21:38:30|95.63|94.33|95.63|94.33|95.63|94.33|95.63|94.33|1
1655761120000|2022-06-20 21:38:40|95.62|94.32|95.61|94.31|95.62|94.32|95.61|94.31|2
1655761140000|2022-06-20 21:39:00|95.62|94.32|95.61|94.31|95.62|94.32|95.61|94.31|2
1655761150000|2022-06-20 21:39:10|95.6|94.3|95.59|94.29|95.6|94.3|95.59|94.29|2
1655761170000|2022-06-20 21:39:30|95.6|94.3|95.61|94.31|95.61|94.31|95.6|94.3|2
1655761180000|2022-06-20 21:39:40|95.6|94.3|95.61|94.31|95.61|94.31|95.6|94.3|2
1655761190000|2022-06-20 21:39:50|95.6|94.3|95.59|94.29|95.6|94.3|95.59|94.29|2
1655761200000|2022-06-20 21:40:00|95.61|94.31|95.6|94.3|95.61|94.31|95.6|94.3|2
1655761210000|2022-06-20 21:40:10|95.61|94.31|95.61|94.31|95.61|94.31|95.61|94.31|1
1655761250000|2022-06-20 21:40:50|95.62|94.32|95.62|94.32|95.62|94.32|95.62|94.32|1
1655761290000|2022-06-20 21:41:30|95.61|94.31|95.61|94.31|95.61|94.31|95.61|94.31|1
1655761310000|2022-06-20 21:41:50|95.57|94.27|95.62|94.32|95.62|94.32|95.57|94.27|3
1655761320000|2022-06-20 21:42:00|95.61|94.31|95.76|94.46|95.76|94.46|95.61|94.31|13
1655761330000|2022-06-20 21:42:10|95.77|94.47|95.83|94.53|95.83|94.53|95.77|94.47|9
1655761340000|2022-06-20 21:42:20|95.84|94.54|95.81|94.51|95.84|94.54|95.81|94.51|7
1655761350000|2022-06-20 21:42:30|95.82|94.52|95.82|94.52|95.82|94.52|95.82|94.52|1
1655761360000|2022-06-20 21:42:40|95.81|94.51|95.82|94.52|95.82|94.52|95.81|94.51|2
1655761370000|2022-06-20 21:42:50|95.81|94.51|95.75|94.45|95.83|94.53|95.74|94.44|7
1655761380000|2022-06-20 21:43:00|95.74|94.44|95.74|94.44|95.75|94.45|95.74|94.44|3
1655761450000|2022-06-20 21:44:10|95.76|94.46|95.77|94.47|95.77|94.47|95.76|94.46|2
1655761460000|2022-06-20 21:44:20|95.76|94.46|95.76|94.46|95.76|94.46|95.76|94.46|1
1655761470000|2022-06-20 21:44:30|95.75|94.45|95.76|94.46|95.81|94.51|95.75|94.45|8
1655761490000|2022-06-20 21:44:50|95.75|94.45|95.74|94.44|95.75|94.45|95.74|94.44|2
1655761530000|2022-06-20 21:45:30|95.68|94.38|95.46|94.16|95.68|94.38|95.46|94.16|10
1655761540000|2022-06-20 21:45:40|95.45|94.15|95.45|94.15|95.45|94.15|95.45|94.15|1
1655761560000|2022-06-20 21:46:00|95.42|94.12|95.41|94.11|95.44|94.14|95.41|94.11|3
1655761570000|2022-06-20 21:46:10|95.43|94.13|95.41|94.11|95.43|94.13|95.4|94.1|7
1655761580000|2022-06-20 21:46:20|95.38|94.08|95.34|94.04|95.4|94.1|95.34|94.04|6
1655761590000|2022-06-20 21:46:30|95.33|94.03|95.33|94.03|95.33|94.03|95.33|94.03|1
1655761610000|2022-06-20 21:46:50|95.32|94.02|95.32|94.02|95.32|94.02|95.32|94.02|1
1655761620000|2022-06-20 21:47:00|95.31|94.01|95.19|93.89|95.31|94.01|95.19|93.89|14
1655761630000|2022-06-20 21:47:10|95.16|93.86|95.2|93.9|95.2|93.9|95.16|93.86|5
1655761640000|2022-06-20 21:47:20|95.17|93.87|95.2|93.9|95.2|93.9|95.17|93.87|2
1655761650000|2022-06-20 21:47:30|95.17|93.87|95.16|93.86|95.2|93.9|95.16|93.86|5
1655761660000|2022-06-20 21:47:40|95.18|93.88|95.16|93.86|95.22|93.92|95.16|93.86|3
1655761670000|2022-06-20 21:47:50|95.18|93.88|95.18|93.88|95.18|93.88|95.18|93.88|1
1655761680000|2022-06-20 21:48:00|95.19|93.89|95.21|93.91|95.21|93.91|95.18|93.88|7
1655761690000|2022-06-20 21:48:10|95.2|93.9|95.19|93.89|95.22|93.92|95.19|93.89|5
1655761700000|2022-06-20 21:48:20|95.18|93.88|95.21|93.91|95.22|93.92|95.18|93.88|6
1655761710000|2022-06-20 21:48:30|95.22|93.92|95.21|93.91|95.22|93.92|95.21|93.91|2
1655761720000|2022-06-20 21:48:40|95.22|93.92|95.22|93.92|95.22|93.92|95.22|93.92|1
1655761740000|2022-06-20 21:49:00|95.21|93.91|95.17|93.87|95.21|93.91|95.14|93.84|7
1655761750000|2022-06-20 21:49:10|95.14|93.84|95.17|93.87|95.17|93.87|95.14|93.84|2
1655761760000|2022-06-20 21:49:20|95.16|93.86|95.16|93.86|95.16|93.86|95.16|93.86|1
1655761770000|2022-06-20 21:49:30|95.13|93.83|95.13|93.83|95.16|93.86|95.13|93.83|3
1655761800000|2022-06-20 21:50:00|95.14|93.84|95.14|93.84|95.14|93.84|95.14|93.84|1
1655761810000|2022-06-20 21:50:10|95.13|93.83|95.13|93.83|95.13|93.83|95.13|93.83|1
1655761820000|2022-06-20 21:50:20|95.14|93.84|95.17|93.87|95.17|93.87|95.14|93.84|2
1655761830000|2022-06-20 21:50:30|95.18|93.88|95.15|93.85|95.18|93.88|95.14|93.84|6
1655761840000|2022-06-20 21:50:40|95.14|93.84|95.18|93.88|95.18|93.88|95.14|93.84|3
1655761860000|2022-06-20 21:51:00|95.17|93.87|95.17|93.87|95.19|93.89|95.16|93.86|6
1655761870000|2022-06-20 21:51:10|95.16|93.86|95.18|93.88|95.18|93.88|95.15|93.85|7
1655761880000|2022-06-20 21:51:20|95.17|93.87|95.14|93.84|95.17|93.87|95.14|93.84|2
1655761890000|2022-06-20 21:51:30|95.13|93.83|95.13|93.83|95.13|93.83|95.13|93.83|1
1655761900000|2022-06-20 21:51:40|95.12|93.82|95.07|93.77|95.12|93.82|95.07|93.77|4
1655761910000|2022-06-20 21:51:50|95.06|93.76|95.06|93.76|95.06|93.76|95.03|93.73|3
1655761920000|2022-06-20 21:52:00|95.04|93.74|95.04|93.74|95.04|93.74|95.04|93.74|1
1655761930000|2022-06-20 21:52:10|95.03|93.73|95.02|93.72|95.03|93.73|95.02|93.72|2
1655761950000|2022-06-20 21:52:30|95.05|93.75|95.05|93.75|95.05|93.75|95.05|93.75|1
1655761960000|2022-06-20 21:52:40|95.02|93.72|95.02|93.72|95.02|93.72|95.02|93.72|1
1655761970000|2022-06-20 21:52:50|95.03|93.73|95.06|93.76|95.06|93.76|95.03|93.73|4
1655761980000|2022-06-20 21:53:00|95.07|93.77|95.08|93.78|95.08|93.78|95.07|93.77|2
1655762010000|2022-06-20 21:53:30|95.09|93.79|95.11|93.81|95.11|93.81|95.09|93.79|2
1655762020000|2022-06-20 21:53:40|95.12|93.82|95.11|93.81|95.12|93.82|95.11|93.81|4
1655762030000|2022-06-20 21:53:50|95.12|93.82|95.12|93.82|95.12|93.82|95.11|93.81|3
1655762040000|2022-06-20 21:54:00|95.11|93.81|95.16|93.86|95.16|93.86|95.11|93.81|4
1655762050000|2022-06-20 21:54:10|95.15|93.85|95.18|93.88|95.18|93.88|95.14|93.84|13
1655762060000|2022-06-20 21:54:20|95.17|93.87|95.17|93.87|95.17|93.87|95.17|93.87|1
1655762070000|2022-06-20 21:54:30|95.15|93.85|95.16|93.86|95.16|93.86|95.15|93.85|2
1655762080000|2022-06-20 21:54:40|95.15|93.85|95.15|93.85|95.15|93.85|95.15|93.85|1
1655762110000|2022-06-20 21:55:10|95.16|93.86|95.15|93.85|95.16|93.86|95.15|93.85|4
1655762120000|2022-06-20 21:55:20|95.22|93.92|95.19|93.89|95.22|93.92|95.16|93.86|4
1655762140000|2022-06-20 21:55:40|95.16|93.86|95.17|93.87|95.17|93.87|95.16|93.86|2
1655762150000|2022-06-20 21:55:50|95.18|93.88|95.39|94.09|95.39|94.09|95.18|93.88|10
1655762160000|2022-06-20 21:56:00|95.4|94.1|95.34|94.04|95.41|94.11|95.34|94.04|9
1655762170000|2022-06-20 21:56:10|95.33|94.03|95.33|94.03|95.34|94.04|95.33|94.03|3
1655762180000|2022-06-20 21:56:20|95.32|94.02|95.28|93.98|95.32|94.02|95.26|93.96|7
1655762190000|2022-06-20 21:56:30|95.27|93.97|95.27|93.97|95.27|93.97|95.27|93.97|1
1655762200000|2022-06-20 21:56:40|95.29|93.99|95.29|93.99|95.29|93.99|95.27|93.97|3
1655762220000|2022-06-20 21:57:00|95.28|93.98|95.29|93.99|95.29|93.99|95.28|93.98|2
1655762240000|2022-06-20 21:57:20|95.28|93.98|95.28|93.98|95.28|93.98|95.28|93.98|1
1655762250000|2022-06-20 21:57:30|95.26|93.96|95.29|93.99|95.29|93.99|95.26|93.96|4
1655762260000|2022-06-20 21:57:40|95.26|93.96|95.27|93.97|95.27|93.97|95.26|93.96|2
1655762270000|2022-06-20 21:57:50|95.29|93.99|95.29|93.99|95.29|93.99|95.27|93.97|3
1655762280000|2022-06-20 21:58:00|95.27|93.97|95.31|94.01|95.31|94.01|95.27|93.97|5
1655762290000|2022-06-20 21:58:10|95.3|94|95.32|94.02|95.32|94.02|95.3|94|3
1655762300000|2022-06-20 21:58:20|95.31|94.01|95.32|94.02|95.32|94.02|95.31|94.01|6
1655762310000|2022-06-20 21:58:30|95.31|94.01|95.32|94.02|95.32|94.02|95.3|94|6
1655762320000|2022-06-20 21:58:40|95.31|94.01|95.31|94.01|95.31|94.01|95.31|94.01|1
1655762330000|2022-06-20 21:58:50|95.32|94.02|95.32|94.02|95.32|94.02|95.32|94.02|1
1655762340000|2022-06-20 21:59:00|95.31|94.01|95.32|94.02|95.32|94.02|95.31|94.01|2
1655762350000|2022-06-20 21:59:10|95.31|94.01|95.33|94.03|95.33|94.03|95.31|94.01|3
1655762360000|2022-06-20 21:59:20|95.32|94.02|95.32|94.02|95.32|94.02|95.32|94.02|1
1655762370000|2022-06-20 21:59:30|95.31|94.01|95.28|93.98|95.31|94.01|95.28|93.98|3
1655762380000|2022-06-20 21:59:40|95.26|93.96|95.28|93.98|95.28|93.98|95.25|93.95|5
1655762390000|2022-06-20 21:59:50|95.25|93.95|95.25|93.95|95.25|93.95|95.25|93.95|1
1655762400000|2022-06-20 22:00:00|95.26|93.96|95.21|93.91|95.3|94|95.21|93.91|13
1655762410000|2022-06-20 22:00:10|95.19|93.89|95.28|93.98|95.28|93.98|95.19|93.89|8
1655762420000|2022-06-20 22:00:20|95.29|93.99|95.28|93.98|95.29|93.99|95.28|93.98|2
1655762430000|2022-06-20 22:00:30|95.29|93.99|95.29|93.99|95.29|93.99|95.29|93.99|1
1655762440000|2022-06-20 22:00:40|95.27|93.97|95.15|93.85|95.27|93.97|95.15|93.85|7
1655762450000|2022-06-20 22:00:50|95.14|93.84|95.16|93.86|95.22|93.92|95.13|93.83|4
1655762460000|2022-06-20 22:01:00|95.12|93.82|95.12|93.82|95.12|93.82|95.12|93.82|1
1655762490000|2022-06-20 22:01:30|95.11|93.81|95.08|93.78|95.11|93.81|95.08|93.78|4
1655762500000|2022-06-20 22:01:40|95.07|93.77|95.06|93.76|95.07|93.77|95.06|93.76|2
1655762510000|2022-06-20 22:01:50|95.03|93.73|95.03|93.73|95.03|93.73|95.03|93.73|1
1655762520000|2022-06-20 22:02:00|95.05|93.75|95.03|93.73|95.05|93.75|95.01|93.71|6
1655762530000|2022-06-20 22:02:10|95.04|93.74|95.03|93.73|95.04|93.74|95.01|93.71|4
1655762540000|2022-06-20 22:02:20|95.01|93.71|95.06|93.76|95.06|93.76|95.01|93.71|7
1655762550000|2022-06-20 22:02:30|95.05|93.75|95.02|93.72|95.05|93.75|95.01|93.71|7
1655762560000|2022-06-20 22:02:40|95.03|93.73|95.01|93.71|95.03|93.73|95.01|93.71|5
1655762580000|2022-06-20 22:03:00|94.99|93.69|95.01|93.71|95.01|93.71|94.99|93.69|2
1655762590000|2022-06-20 22:03:10|95|93.7|95.01|93.71|95.04|93.74|95|93.7|3
1655762600000|2022-06-20 22:03:20|95|93.7|95|93.7|95|93.7|94.98|93.68|3
1655762610000|2022-06-20 22:03:30|94.99|93.69|94.91|93.61|95|93.7|94.91|93.61|4
1655762620000|2022-06-20 22:03:40|94.94|93.64|94.92|93.62|94.95|93.65|94.92|93.62|3
1655762630000|2022-06-20 22:03:50|95|93.7|94.92|93.62|95|93.7|94.92|93.62|5
1655762640000|2022-06-20 22:04:00|94.97|93.67|94.95|93.65|95|93.7|94.95|93.65|7
1655762650000|2022-06-20 22:04:10|94.98|93.68|94.97|93.67|94.98|93.68|94.94|93.64|3
1655762660000|2022-06-20 22:04:20|94.94|93.64|94.95|93.65|94.98|93.68|94.94|93.64|4
1655762670000|2022-06-20 22:04:30|94.98|93.68|94.98|93.68|94.98|93.68|94.98|93.68|1
1655762680000|2022-06-20 22:04:40|95|93.7|95.01|93.71|95.01|93.71|95|93.7|2
1655762690000|2022-06-20 22:04:50|94.99|93.69|95.01|93.71|95.01|93.71|94.99|93.69|2
1655762700000|2022-06-20 22:05:00|95|93.7|94.98|93.68|95|93.7|94.97|93.67|7
1655762710000|2022-06-20 22:05:10|94.96|93.66|94.97|93.67|94.97|93.67|94.95|93.65|3
1655762720000|2022-06-20 22:05:20|94.94|93.64|94.93|93.63|94.97|93.67|94.93|93.63|5
1655762740000|2022-06-20 22:05:40|94.92|93.62|94.89|93.59|94.92|93.62|94.89|93.59|5
1655762750000|2022-06-20 22:05:50|94.92|93.62|94.9|93.6|94.92|93.62|94.86|93.56|6
1655762760000|2022-06-20 22:06:00|94.88|93.58|94.9|93.6|94.91|93.61|94.88|93.58|5
1655762770000|2022-06-20 22:06:10|94.87|93.57|94.87|93.57|94.9|93.6|94.83|93.53|10
1655762780000|2022-06-20 22:06:20|94.83|93.53|94.82|93.52|94.83|93.53|94.79|93.49|4
1655762790000|2022-06-20 22:06:30|94.78|93.48|94.81|93.51|94.81|93.51|94.78|93.48|4
1655762800000|2022-06-20 22:06:40|94.78|93.48|94.83|93.53|94.83|93.53|94.78|93.48|6
1655762810000|2022-06-20 22:06:50|94.82|93.52|94.83|93.53|94.9|93.6|94.78|93.48|12
1655762820000|2022-06-20 22:07:00|94.82|93.52|94.82|93.52|94.85|93.55|94.82|93.52|5
1655762830000|2022-06-20 22:07:10|94.81|93.51|94.82|93.52|94.83|93.53|94.81|93.51|6
1655762850000|2022-06-20 22:07:30|94.86|93.56|94.85|93.55|94.86|93.56|94.83|93.53|8
1655762860000|2022-06-20 22:07:40|94.86|93.56|94.86|93.56|94.86|93.56|94.86|93.56|1
1655762870000|2022-06-20 22:07:50|94.85|93.55|94.86|93.56|94.86|93.56|94.85|93.55|4
1655762880000|2022-06-20 22:08:00|94.85|93.55|94.9|93.6|94.9|93.6|94.81|93.51|14
1655762890000|2022-06-20 22:08:10|94.91|93.61|94.99|93.69|94.99|93.69|94.91|93.61|4
1655762900000|2022-06-20 22:08:20|94.98|93.68|95.03|93.73|95.03|93.73|94.98|93.68|10
1655762910000|2022-06-20 22:08:30|95.02|93.72|95.05|93.75|95.05|93.75|95.02|93.72|3
1655762920000|2022-06-20 22:08:40|95.06|93.76|95.05|93.75|95.06|93.76|95.05|93.75|2
1655762930000|2022-06-20 22:08:50|95.07|93.77|95.06|93.76|95.08|93.78|95.05|93.75|7
1655762940000|2022-06-20 22:09:00|95.08|93.78|95.09|93.79|95.13|93.83|95.06|93.76|9
1655762950000|2022-06-20 22:09:10|95.08|93.78|95.08|93.78|95.09|93.79|95.08|93.78|3
1655762970000|2022-06-20 22:09:30|95.06|93.76|95.08|93.78|95.09|93.79|95.06|93.76|6
1655762980000|2022-06-20 22:09:40|95.06|93.76|95.07|93.77|95.08|93.78|95.06|93.76|5
1655762990000|2022-06-20 22:09:50|95.05|93.75|94.98|93.68|95.05|93.75|94.96|93.66|9
1655763000000|2022-06-20 22:10:00|94.96|93.66|94.96|93.66|94.96|93.66|94.96|93.66|1
1655763020000|2022-06-20 22:10:20|94.98|93.68|95.03|93.73|95.03|93.73|94.98|93.68|7
1655763030000|2022-06-20 22:10:30|95.04|93.74|95.06|93.76|95.07|93.77|95.03|93.73|6
1655763040000|2022-06-20 22:10:40|95.05|93.75|95.06|93.76|95.06|93.76|95.03|93.73|4
1655763050000|2022-06-20 22:10:50|95.03|93.73|95.03|93.73|95.06|93.76|95.03|93.73|3
1655763060000|2022-06-20 22:11:00|95.06|93.76|95.06|93.76|95.11|93.81|95.03|93.73|5
1655763070000|2022-06-20 22:11:10|95.09|93.79|95.07|93.77|95.09|93.79|95.04|93.74|5
1655763080000|2022-06-20 22:11:20|95.08|93.78|95.11|93.81|95.12|93.82|95.08|93.78|6
1655763090000|2022-06-20 22:11:30|95.12|93.82|95.12|93.82|95.12|93.82|95.12|93.82|1
1655763100000|2022-06-20 22:11:40|95.11|93.81|95.14|93.84|95.15|93.85|95.11|93.81|7
1655763110000|2022-06-20 22:11:50|95.17|93.87|95.17|93.87|95.17|93.87|95.17|93.87|1
1655763120000|2022-06-20 22:12:00|95.14|93.84|95.14|93.84|95.14|93.84|95.14|93.84|1
1655763160000|2022-06-20 22:12:40|95.15|93.85|95.15|93.85|95.15|93.85|95.14|93.84|3
1655763200000|2022-06-20 22:13:20|95.14|93.84|95.1|93.8|95.14|93.84|95.07|93.77|15
1655763210000|2022-06-20 22:13:30|95.09|93.79|95.09|93.79|95.09|93.79|95.07|93.77|3
1655763220000|2022-06-20 22:13:40|95.08|93.78|95.08|93.78|95.08|93.78|95.08|93.78|1
1655763230000|2022-06-20 22:13:50|95.07|93.77|95.05|93.75|95.07|93.77|95.05|93.75|2
1655763240000|2022-06-20 22:14:00|95.08|93.78|95.07|93.77|95.08|93.78|95.07|93.77|2
1655763250000|2022-06-20 22:14:10|95.06|93.76|95.05|93.75|95.06|93.76|95.05|93.75|2
1655763270000|2022-06-20 22:14:30|95.04|93.74|95.06|93.76|95.06|93.76|95.04|93.74|2
1655763280000|2022-06-20 22:14:40|95.03|93.73|94.97|93.67|95.03|93.73|94.97|93.67|7
1655763290000|2022-06-20 22:14:50|94.96|93.66|94.93|93.63|94.96|93.66|94.89|93.59|8
1655763300000|2022-06-20 22:15:00|94.94|93.64|95|93.7|95.01|93.71|94.94|93.64|6
1655763310000|2022-06-20 22:15:10|95.01|93.71|95.02|93.72|95.02|93.72|95|93.7|8
1655763340000|2022-06-20 22:15:40|95.03|93.73|95.02|93.72|95.03|93.73|95.02|93.72|2
1655763370000|2022-06-20 22:16:10|95.03|93.73|95.13|93.83|95.13|93.83|95.03|93.73|6
1655763380000|2022-06-20 22:16:20|95.08|93.78|95.08|93.78|95.09|93.79|95.05|93.75|9
1655763390000|2022-06-20 22:16:30|95.07|93.77|95.05|93.75|95.07|93.77|95.03|93.73|9
1655763400000|2022-06-20 22:16:40|95.03|93.73|94.97|93.67|95.03|93.73|94.95|93.65|8
1655763410000|2022-06-20 22:16:50|94.96|93.66|94.83|93.53|94.96|93.66|94.79|93.49|19
1655763420000|2022-06-20 22:17:00|94.82|93.52|94.82|93.52|94.83|93.53|94.82|93.52|3
1655763430000|2022-06-20 22:17:10|94.83|93.53|94.82|93.52|94.84|93.54|94.79|93.49|7
1655763440000|2022-06-20 22:17:20|94.85|93.55|94.83|93.53|94.85|93.55|94.77|93.47|10
1655763450000|2022-06-20 22:17:30|94.82|93.52|94.82|93.52|94.82|93.52|94.82|93.52|1
1655763460000|2022-06-20 22:17:40|94.84|93.54|94.84|93.54|94.84|93.54|94.82|93.52|3
1655763470000|2022-06-20 22:17:50|94.82|93.52|94.88|93.58|94.88|93.58|94.79|93.49|7
1655763480000|2022-06-20 22:18:00|94.87|93.57|94.81|93.51|94.87|93.57|94.76|93.46|9
1655763490000|2022-06-20 22:18:10|94.83|93.53|94.82|93.52|94.84|93.54|94.78|93.48|8
1655763500000|2022-06-20 22:18:20|94.83|93.53|94.82|93.52|94.83|93.53|94.8|93.5|4
1655763510000|2022-06-20 22:18:30|94.83|93.53|94.86|93.56|94.86|93.56|94.83|93.53|2
1655763520000|2022-06-20 22:18:40|94.85|93.55|94.91|93.61|94.91|93.61|94.85|93.55|6
1655763530000|2022-06-20 22:18:50|94.92|93.62|94.9|93.6|94.92|93.62|94.86|93.56|5
1655763540000|2022-06-20 22:19:00|94.89|93.59|94.88|93.58|94.89|93.59|94.85|93.55|5
1655763550000|2022-06-20 22:19:10|94.85|93.55|94.91|93.61|94.91|93.61|94.85|93.55|8
1655763560000|2022-06-20 22:19:20|94.92|93.62|94.92|93.62|94.92|93.62|94.92|93.62|1
1655763570000|2022-06-20 22:19:30|94.93|93.63|94.98|93.68|94.99|93.69|94.93|93.63|3
1655763580000|2022-06-20 22:19:40|94.97|93.67|94.98|93.68|94.99|93.69|94.95|93.65|5
1655763590000|2022-06-20 22:19:50|94.99|93.69|94.99|93.69|94.99|93.69|94.99|93.69|1
1655763600000|2022-06-20 22:20:00|94.98|93.68|94.98|93.68|95|93.7|94.97|93.67|5
1655763610000|2022-06-20 22:20:10|94.99|93.69|95.05|93.75|95.05|93.75|94.98|93.68|7
1655763620000|2022-06-20 22:20:20|95.06|93.76|95.07|93.77|95.07|93.77|95.06|93.76|2
1655763630000|2022-06-20 22:20:30|95.06|93.76|95.09|93.79|95.1|93.8|95.05|93.75|8
1655763640000|2022-06-20 22:20:40|95.1|93.8|95.11|93.81|95.11|93.81|95.08|93.78|7
1655763650000|2022-06-20 22:20:50|95.12|93.82|95.32|94.02|95.32|94.02|95.12|93.82|12
1655763660000|2022-06-20 22:21:00|95.31|94.01|95.26|93.96|95.31|94.01|95.25|93.95|7
1655763670000|2022-06-20 22:21:10|95.27|93.97|95.24|93.94|95.27|93.97|95.2|93.9|11
1655763680000|2022-06-20 22:21:20|95.23|93.93|95.18|93.88|95.23|93.93|95.15|93.85|7
1655763690000|2022-06-20 22:21:30|95.15|93.85|95.18|93.88|95.19|93.89|95.15|93.85|6
1655763700000|2022-06-20 22:21:40|95.19|93.89|95.21|93.91|95.21|93.91|95.18|93.88|4
1655763710000|2022-06-20 22:21:50|95.19|93.89|95.22|93.92|95.22|93.92|95.19|93.89|3
1655763720000|2022-06-20 22:22:00|95.23|93.93|95.22|93.92|95.23|93.93|95.21|93.91|4
1655763730000|2022-06-20 22:22:10|95.21|93.91|95.22|93.92|95.22|93.92|95.21|93.91|4
1655763740000|2022-06-20 22:22:20|95.23|93.93|95.23|93.93|95.23|93.93|95.23|93.93|1
1655763750000|2022-06-20 22:22:30|95.24|93.94|95.3|94|95.3|94|95.24|93.94|3
1655763760000|2022-06-20 22:22:40|95.29|93.99|95.28|93.98|95.29|93.99|95.28|93.98|2
1655763770000|2022-06-20 22:22:50|95.29|93.99|95.29|93.99|95.29|93.99|95.29|93.99|1
1655763780000|2022-06-20 22:23:00|95.3|94|95.29|93.99|95.3|94|95.29|93.99|2
1655763790000|2022-06-20 22:23:10|95.27|93.97|95.26|93.96|95.27|93.97|95.26|93.96|2
1655763800000|2022-06-20 22:23:20|95.27|93.97|95.29|93.99|95.32|94.02|95.27|93.97|6
1655763810000|2022-06-20 22:23:30|95.28|93.98|95.26|93.96|95.28|93.98|95.26|93.96|3
1655763820000|2022-06-20 22:23:40|95.27|93.97|95.22|93.92|95.27|93.97|95.22|93.92|5
1655763830000|2022-06-20 22:23:50|95.2|93.9|95.17|93.87|95.22|93.92|95.16|93.86|8
1655763840000|2022-06-20 22:24:00|95.16|93.86|95.16|93.86|95.16|93.86|95.16|93.86|1
1655763850000|2022-06-20 22:24:10|95.17|93.87|95.16|93.86|95.17|93.87|95.16|93.86|4
1655763860000|2022-06-20 22:24:20|95.14|93.84|95.09|93.79|95.15|93.85|95.09|93.79|10
1655763870000|2022-06-20 22:24:30|95.08|93.78|95.1|93.8|95.1|93.8|95.02|93.72|17
1655763880000|2022-06-20 22:24:40|95.11|93.81|95.14|93.84|95.15|93.85|95.11|93.81|8
1655763890000|2022-06-20 22:24:50|95.13|93.83|95.1|93.8|95.13|93.83|95.09|93.79|8
1655763900000|2022-06-20 22:25:00|95.09|93.79|95.11|93.81|95.11|93.81|95.06|93.76|7
1655763910000|2022-06-20 22:25:10|95.12|93.82|95.18|93.88|95.2|93.9|95.12|93.82|9
1655763920000|2022-06-20 22:25:20|95.21|93.91|95.23|93.93|95.23|93.93|95.21|93.91|3
1655763930000|2022-06-20 22:25:30|95.24|93.94|95.25|93.95|95.25|93.95|95.24|93.94|2
1655763940000|2022-06-20 22:25:40|95.26|93.96|95.3|94|95.3|94|95.26|93.96|2
1655763950000|2022-06-20 22:25:50|95.31|94.01|95.33|94.03|95.33|94.03|95.31|94.01|3
1655763960000|2022-06-20 22:26:00|95.34|94.04|95.44|94.14|95.44|94.14|95.34|94.04|8
1655763970000|2022-06-20 22:26:10|95.42|94.12|95.34|94.04|95.42|94.12|95.34|94.04|5
1655763980000|2022-06-20 22:26:20|95.33|94.03|95.31|94.01|95.33|94.03|95.29|93.99|6
1655763990000|2022-06-20 22:26:30|95.29|93.99|95.28|93.98|95.34|94.04|95.28|93.98|11
1655764000000|2022-06-20 22:26:40|95.27|93.97|95.27|93.97|95.29|93.99|95.26|93.96|7
1655764010000|2022-06-20 22:26:50|95.29|93.99|95.33|94.03|95.34|94.04|95.29|93.99|6
1655764020000|2022-06-20 22:27:00|95.29|93.99|95.34|94.04|95.35|94.05|95.29|93.99|16
1655764030000|2022-06-20 22:27:10|95.35|94.05|95.33|94.03|95.36|94.06|95.33|94.03|5
1655764040000|2022-06-20 22:27:20|95.32|94.02|95.29|93.99|95.33|94.03|95.27|93.97|11
1655764050000|2022-06-20 22:27:30|95.26|93.96|95.26|93.96|95.28|93.98|95.23|93.93|13
1655764060000|2022-06-20 22:27:40|95.27|93.97|95.29|93.99|95.3|94|95.27|93.97|4
1655764070000|2022-06-20 22:27:50|95.28|93.98|95.27|93.97|95.28|93.98|95.27|93.97|2
1655764080000|2022-06-20 22:28:00|95.26|93.96|95.2|93.9|95.26|93.96|95.15|93.85|13
1655764090000|2022-06-20 22:28:10|95.19|93.89|95.18|93.88|95.23|93.93|95.17|93.87|7
1655764100000|2022-06-20 22:28:20|95.17|93.87|95.18|93.88|95.2|93.9|95.17|93.87|8
1655764110000|2022-06-20 22:28:30|95.17|93.87|95.19|93.89|95.19|93.89|95.17|93.87|7
1655764120000|2022-06-20 22:28:40|95.18|93.88|95.14|93.84|95.18|93.88|95.14|93.84|5
1655764130000|2022-06-20 22:28:50|95.13|93.83|95.15|93.85|95.15|93.85|95.13|93.83|5
1655764140000|2022-06-20 22:29:00|95.16|93.86|95.2|93.9|95.2|93.9|95.15|93.85|7
1655764150000|2022-06-20 22:29:10|95.21|93.91|95.23|93.93|95.25|93.95|95.21|93.91|5
1655764160000|2022-06-20 22:29:20|95.24|93.94|95.27|93.97|95.27|93.97|95.24|93.94|5
1655764170000|2022-06-20 22:29:30|95.25|93.95|95.27|93.97|95.27|93.97|95.25|93.95|4
1655764190000|2022-06-20 22:29:50|95.25|93.95|95.33|94.03|95.33|94.03|95.25|93.95|6
1655764200000|2022-06-20 22:30:00|95.38|94.08|95.38|94.08|95.39|94.09|95.37|94.07|5
1655764210000|2022-06-20 22:30:10|95.43|94.13|95.41|94.11|95.43|94.13|95.38|94.08|6
1655764220000|2022-06-20 22:30:20|95.4|94.1|95.45|94.15|95.45|94.15|95.4|94.1|6
1655764230000|2022-06-20 22:30:30|95.44|94.14|95.39|94.09|95.45|94.15|95.39|94.09|13
1655764240000|2022-06-20 22:30:40|95.4|94.1|95.37|94.07|95.41|94.11|95.37|94.07|6
1655764250000|2022-06-20 22:30:50|95.4|94.1|95.52|94.22|95.54|94.24|95.4|94.1|10
1655764260000|2022-06-20 22:31:00|95.53|94.23|95.57|94.27|95.58|94.28|95.52|94.22|12
1655764270000|2022-06-20 22:31:10|95.56|94.26|95.47|94.17|95.56|94.26|95.47|94.17|7
1655764280000|2022-06-20 22:31:20|95.48|94.18|95.43|94.13|95.48|94.18|95.41|94.11|7
1655764290000|2022-06-20 22:31:30|95.41|94.11|95.43|94.13|95.43|94.13|95.41|94.11|2
1655764300000|2022-06-20 22:31:40|95.41|94.11|95.42|94.12|95.47|94.17|95.41|94.11|8
1655764310000|2022-06-20 22:31:50|95.43|94.13|95.42|94.12|95.43|94.13|95.42|94.12|2
1655764320000|2022-06-20 22:32:00|95.41|94.11|95.38|94.08|95.41|94.11|95.37|94.07|9
1655764330000|2022-06-20 22:32:10|95.39|94.09|95.37|94.07|95.4|94.1|95.37|94.07|7
1655764340000|2022-06-20 22:32:20|95.36|94.06|95.36|94.06|95.39|94.09|95.36|94.06|6
1655764350000|2022-06-20 22:32:30|95.38|94.08|95.32|94.02|95.38|94.08|95.3|94|10
1655764370000|2022-06-20 22:32:50|95.3|94|95.32|94.02|95.32|94.02|95.3|94|2
1655764380000|2022-06-20 22:33:00|95.3|94|95.28|93.98|95.32|94.02|95.28|93.98|5
1655764390000|2022-06-20 22:33:10|95.25|93.95|95.29|93.99|95.3|94|95.25|93.95|5
1655764400000|2022-06-20 22:33:20|95.26|93.96|95.3|94|95.33|94.03|95.26|93.96|10
1655764410000|2022-06-20 22:33:30|95.31|94.01|95.28|93.98|95.33|94.03|95.26|93.96|9
1655764420000|2022-06-20 22:33:40|95.29|93.99|95.32|94.02|95.32|94.02|95.28|93.98|6
1655764430000|2022-06-20 22:33:50|95.33|94.03|95.32|94.02|95.33|94.03|95.32|94.02|2
1655764440000|2022-06-20 22:34:00|95.31|94.01|95.3|94|95.31|94.01|95.29|93.99|5
1655764450000|2022-06-20 22:34:10|95.33|94.03|95.33|94.03|95.33|94.03|95.33|94.03|1
1655764460000|2022-06-20 22:34:20|95.34|94.04|95.35|94.05|95.35|94.05|95.34|94.04|4
1655764470000|2022-06-20 22:34:30|95.34|94.04|95.28|93.98|95.34|94.04|95.28|93.98|7
1655764480000|2022-06-20 22:34:40|95.26|93.96|95.28|93.98|95.28|93.98|95.26|93.96|2
1655764490000|2022-06-20 22:34:50|95.26|93.96|95.32|94.02|95.32|94.02|95.25|93.95|7
1655764500000|2022-06-20 22:35:00|95.34|94.04|95.41|94.11|95.41|94.11|95.34|94.04|5
1655764510000|2022-06-20 22:35:10|95.42|94.12|95.44|94.14|95.44|94.14|95.42|94.12|5
1655764520000|2022-06-20 22:35:20|95.45|94.15|95.45|94.15|95.45|94.15|95.45|94.15|1
1655764530000|2022-06-20 22:35:30|95.44|94.14|95.45|94.15|95.45|94.15|95.44|94.14|2
1655764540000|2022-06-20 22:35:40|95.44|94.14|95.42|94.12|95.44|94.14|95.41|94.11|5
1655764550000|2022-06-20 22:35:50|95.41|94.11|95.42|94.12|95.42|94.12|95.41|94.11|2
1655764560000|2022-06-20 22:36:00|95.41|94.11|95.38|94.08|95.42|94.12|95.38|94.08|8
1655764570000|2022-06-20 22:36:10|95.36|94.06|95.36|94.06|95.36|94.06|95.36|94.06|1
1655764590000|2022-06-20 22:36:30|95.35|94.05|95.29|93.99|95.35|94.05|95.27|93.97|9
1655764600000|2022-06-20 22:36:40|95.28|93.98|95.28|93.98|95.28|93.98|95.27|93.97|3
1655764610000|2022-06-20 22:36:50|95.27|93.97|95.32|94.02|95.32|94.02|95.27|93.97|5
1655764620000|2022-06-20 22:37:00|95.35|94.05|95.31|94.01|95.35|94.05|95.3|94|4
1655764630000|2022-06-20 22:37:10|95.3|94|95.31|94.01|95.31|94.01|95.29|93.99|7
1655764640000|2022-06-20 22:37:20|95.32|94.02|95.31|94.01|95.32|94.02|95.31|94.01|2
1655764650000|2022-06-20 22:37:30|95.29|93.99|95.22|93.92|95.3|94|95.22|93.92|6
1655764660000|2022-06-20 22:37:40|95.23|93.93|95.22|93.92|95.23|93.93|95.22|93.92|4
1655764680000|2022-06-20 22:38:00|95.18|93.88|95.13|93.83|95.2|93.9|95.13|93.83|14
1655764690000|2022-06-20 22:38:10|95.12|93.82|95.1|93.8|95.16|93.86|95.09|93.79|10
1655764700000|2022-06-20 22:38:20|95.11|93.81|95.11|93.81|95.14|93.84|95.1|93.8|4
1655764710000|2022-06-20 22:38:30|95.1|93.8|95.1|93.8|95.11|93.81|95.1|93.8|3
1655764720000|2022-06-20 22:38:40|95.11|93.81|95.11|93.81|95.11|93.81|95.1|93.8|3
1655764730000|2022-06-20 22:38:50|95.1|93.8|95.14|93.84|95.14|93.84|95.1|93.8|4
1655764740000|2022-06-20 22:39:00|95.16|93.86|95.26|93.96|95.26|93.96|95.16|93.86|9
1655764750000|2022-06-20 22:39:10|95.28|93.98|95.28|93.98|95.28|93.98|95.28|93.98|1
1655764760000|2022-06-20 22:39:20|95.26|93.96|95.18|93.88|95.26|93.96|95.17|93.87|9
1655764770000|2022-06-20 22:39:30|95.16|93.86|95.15|93.85|95.16|93.86|95.14|93.84|4
1655764780000|2022-06-20 22:39:40|95.16|93.86|95.16|93.86|95.16|93.86|95.16|93.86|1
1655764790000|2022-06-20 22:39:50|95.14|93.84|95.23|93.93|95.23|93.93|95.14|93.84|4
1655764800000|2022-06-20 22:40:00|95.24|93.94|95.28|93.98|95.28|93.98|95.24|93.94|7
1655764810000|2022-06-20 22:40:10|95.27|93.97|95.23|93.93|95.3|94|95.23|93.93|9
1655764820000|2022-06-20 22:40:20|95.22|93.92|95.23|93.93|95.23|93.93|95.22|93.92|2
1655764830000|2022-06-20 22:40:30|95.24|93.94|95.24|93.94|95.26|93.96|95.23|93.93|6
1655764850000|2022-06-20 22:40:50|95.25|93.95|95.32|94.02|95.32|94.02|95.25|93.95|5
1655764860000|2022-06-20 22:41:00|95.33|94.03|95.51|94.21|95.52|94.22|95.33|94.03|15
1655764870000|2022-06-20 22:41:10|95.52|94.22|95.53|94.23|95.53|94.23|95.52|94.22|2
1655764880000|2022-06-20 22:41:20|95.52|94.22|95.54|94.24|95.54|94.24|95.52|94.22|3
1655764890000|2022-06-20 22:41:30|95.55|94.25|95.74|94.44|95.74|94.44|95.55|94.25|11
1655764900000|2022-06-20 22:41:40|95.75|94.45|95.72|94.42|95.75|94.45|95.67|94.37|4
1655764910000|2022-06-20 22:41:50|95.73|94.43|95.73|94.43|95.73|94.43|95.73|94.43|1
1655764930000|2022-06-20 22:42:10|95.74|94.44|95.75|94.45|95.81|94.51|95.74|94.44|5
1655764940000|2022-06-20 22:42:20|95.79|94.49|95.76|94.46|95.79|94.49|95.76|94.46|2
1655764950000|2022-06-20 22:42:30|95.75|94.45|95.66|94.36|95.75|94.45|95.66|94.36|6
1655764960000|2022-06-20 22:42:40|95.67|94.37|95.72|94.42|95.72|94.42|95.67|94.37|2
1655764970000|2022-06-20 22:42:50|95.67|94.37|95.67|94.37|95.67|94.37|95.67|94.37|1
1655764980000|2022-06-20 22:43:00|95.72|94.42|95.66|94.36|95.72|94.42|95.65|94.35|5
1655764990000|2022-06-20 22:43:10|95.71|94.41|95.75|94.45|95.75|94.45|95.71|94.41|2
1655765010000|2022-06-20 22:43:30|95.76|94.46|95.76|94.46|95.76|94.46|95.75|94.45|3
1655765020000|2022-06-20 22:43:40|95.77|94.47|95.74|94.44|95.77|94.47|95.74|94.44|3
1655765030000|2022-06-20 22:43:50|95.73|94.43|95.75|94.45|95.76|94.46|95.73|94.43|5
1655765040000|2022-06-20 22:44:00|95.74|94.44|95.76|94.46|95.81|94.51|95.73|94.43|5
1655765050000|2022-06-20 22:44:10|95.81|94.51|95.88|94.58|95.88|94.58|95.75|94.45|5
1655765060000|2022-06-20 22:44:20|95.87|94.57|95.92|94.62|95.92|94.62|95.87|94.57|4
1655765070000|2022-06-20 22:44:30|95.94|94.64|95.92|94.62|95.99|94.69|95.92|94.62|5
1655765080000|2022-06-20 22:44:40|95.93|94.63|95.99|94.69|96.01|94.71|95.93|94.63|9
1655765090000|2022-06-20 22:44:50|95.96|94.66|96.01|94.71|96.01|94.71|95.96|94.66|5
1655765100000|2022-06-20 22:45:00|96|94.7|96.08|94.78|96.08|94.78|96|94.7|10
1655765110000|2022-06-20 22:45:10|96.06|94.76|96.03|94.73|96.06|94.76|96.02|94.72|4
1655765120000|2022-06-20 22:45:20|96.06|94.76|96.01|94.71|96.06|94.76|96.01|94.71|2
1655765130000|2022-06-20 22:45:30|95.99|94.69|95.98|94.68|95.99|94.69|95.96|94.66|4
1655765140000|2022-06-20 22:45:40|95.97|94.67|95.86|94.56|95.97|94.67|95.85|94.55|11
1655765150000|2022-06-20 22:45:50|95.87|94.57|95.89|94.59|95.9|94.6|95.87|94.57|9
1655765160000|2022-06-20 22:46:00|95.88|94.58|95.88|94.58|95.88|94.58|95.85|94.55|6
1655765170000|2022-06-20 22:46:10|95.89|94.59|95.94|94.64|95.94|94.64|95.89|94.59|6
1655765180000|2022-06-20 22:46:20|95.93|94.63|95.93|94.63|95.93|94.63|95.93|94.63|1
1655765190000|2022-06-20 22:46:30|95.91|94.61|95.93|94.63|95.93|94.63|95.91|94.61|3
1655765200000|2022-06-20 22:46:40|95.99|94.69|96|94.7|96|94.7|95.99|94.69|2
1655765210000|2022-06-20 22:46:50|96.02|94.72|96.21|94.91|96.21|94.91|96.02|94.72|11
1655765220000|2022-06-20 22:47:00|96.2|94.9|96.2|94.9|96.2|94.9|96.17|94.87|12
1655765230000|2022-06-20 22:47:10|96.18|94.88|96.21|94.91|96.21|94.91|96.18|94.88|4
1655765240000|2022-06-20 22:47:20|96.19|94.89|96.21|94.91|96.21|94.91|96.19|94.89|9
1655765250000|2022-06-20 22:47:30|96.19|94.89|96.2|94.9|96.2|94.9|96.19|94.89|2
1655765260000|2022-06-20 22:47:40|96.21|94.91|96.25|94.95|96.25|94.95|96.21|94.91|6
1655765270000|2022-06-20 22:47:50|96.26|94.96|96.27|94.97|96.28|94.98|96.26|94.96|7
1655765280000|2022-06-20 22:48:00|96.26|94.96|96.23|94.93|96.27|94.97|96.21|94.91|16
1655765290000|2022-06-20 22:48:10|96.26|94.96|96.23|94.93|96.26|94.96|96.23|94.93|2
1655765300000|2022-06-20 22:48:20|96.25|94.95|96.25|94.95|96.25|94.95|96.25|94.95|1
1655765310000|2022-06-20 22:48:30|96.24|94.94|96.25|94.95|96.27|94.97|96.24|94.94|6
1655765320000|2022-06-20 22:48:40|96.26|94.96|96.29|94.99|96.29|94.99|96.26|94.96|3
1655765330000|2022-06-20 22:48:50|96.28|94.98|96.21|94.91|96.28|94.98|96.2|94.9|11
1655765340000|2022-06-20 22:49:00|96.2|94.9|96.16|94.86|96.21|94.91|96.15|94.85|7
1655765350000|2022-06-20 22:49:10|96.15|94.85|96.15|94.85|96.17|94.87|96.15|94.85|5
1655765360000|2022-06-20 22:49:20|96.17|94.87|96.19|94.89|96.19|94.89|96.17|94.87|3
1655765370000|2022-06-20 22:49:30|96.21|94.91|96.2|94.9|96.21|94.91|96.2|94.9|2
1655765380000|2022-06-20 22:49:40|96.18|94.88|96.19|94.89|96.19|94.89|96.18|94.88|2
1655765390000|2022-06-20 22:49:50|96.17|94.87|96.17|94.87|96.17|94.87|96.17|94.87|1
1655765400000|2022-06-20 22:50:00|96.16|94.86|96.17|94.87|96.17|94.87|96.16|94.86|2
1655765420000|2022-06-20 22:50:20|96.18|94.88|96.19|94.89|96.2|94.9|96.18|94.88|4
1655765440000|2022-06-20 22:50:40|96.18|94.88|96.19|94.89|96.19|94.89|96.18|94.88|2
1655765450000|2022-06-20 22:50:50|96.18|94.88|96.19|94.89|96.19|94.89|96.18|94.88|2
1655765460000|2022-06-20 22:51:00|96.2|94.9|96.2|94.9|96.2|94.9|96.19|94.89|3
1655765470000|2022-06-20 22:51:10|96.19|94.89|96.2|94.9|96.23|94.93|96.19|94.89|5
1655765480000|2022-06-20 22:51:20|96.19|94.89|96.19|94.89|96.2|94.9|96.19|94.89|3
1655765490000|2022-06-20 22:51:30|96.18|94.88|96.17|94.87|96.19|94.89|96.16|94.86|4
1655765510000|2022-06-20 22:51:50|96.18|94.88|96.19|94.89|96.19|94.89|96.18|94.88|2
1655765520000|2022-06-20 22:52:00|96.18|94.88|96.2|94.9|96.2|94.9|96.18|94.88|8
1655765530000|2022-06-20 22:52:10|96.19|94.89|96.23|94.93|96.27|94.97|96.19|94.89|7
1655765540000|2022-06-20 22:52:20|96.22|94.92|96.14|94.84|96.22|94.92|96.12|94.82|8
1655765550000|2022-06-20 22:52:30|96.12|94.82|96.1|94.8|96.14|94.84|96.09|94.79|9
1655765560000|2022-06-20 22:52:40|96.09|94.79|96.07|94.77|96.09|94.79|96.06|94.76|4
1655765570000|2022-06-20 22:52:50|96.13|94.83|96.1|94.8|96.13|94.83|96.07|94.77|4
1655765580000|2022-06-20 22:53:00|96.08|94.78|96.12|94.82|96.12|94.82|96.08|94.78|4
1655765590000|2022-06-20 22:53:10|96.11|94.81|96.1|94.8|96.15|94.85|96.1|94.8|5
1655765620000|2022-06-20 22:53:40|96.09|94.79|96.08|94.78|96.09|94.79|96.07|94.77|4
1655765640000|2022-06-20 22:54:00|96.06|94.76|96.09|94.79|96.09|94.79|96.06|94.76|3
1655765660000|2022-06-20 22:54:20|96.1|94.8|96.11|94.81|96.13|94.83|96.1|94.8|6
1655765670000|2022-06-20 22:54:30|96.1|94.8|96.11|94.81|96.11|94.81|96.08|94.78|5
1655765680000|2022-06-20 22:54:40|96.09|94.79|96.1|94.8|96.1|94.8|96.09|94.79|2
1655765700000|2022-06-20 22:55:00|96.11|94.81|96.1|94.8|96.11|94.81|96.09|94.79|6
1655765710000|2022-06-20 22:55:10|96.11|94.81|96.11|94.81|96.17|94.87|96.11|94.81|6
1655765720000|2022-06-20 22:55:20|96.15|94.85|96.15|94.85|96.15|94.85|96.15|94.85|1
1655765740000|2022-06-20 22:55:40|96.17|94.87|96.11|94.81|96.19|94.89|96.11|94.81|11
1655765750000|2022-06-20 22:55:50|96.12|94.82|96.12|94.82|96.12|94.82|96.12|94.82|1
1655765760000|2022-06-20 22:56:00|96.11|94.81|96.17|94.87|96.23|94.93|96.11|94.81|6
1655765770000|2022-06-20 22:56:10|96.19|94.89|96.17|94.87|96.19|94.89|96.17|94.87|5
1655765780000|2022-06-20 22:56:20|96.15|94.85|96.15|94.85|96.17|94.87|96.15|94.85|4
1655765790000|2022-06-20 22:56:30|96.14|94.84|96.11|94.81|96.14|94.84|96.11|94.81|5
1655765810000|2022-06-20 22:56:50|96.1|94.8|96.18|94.88|96.18|94.88|96.1|94.8|9
1655765820000|2022-06-20 22:57:00|96.17|94.87|96.17|94.87|96.17|94.87|96.17|94.87|1
1655765830000|2022-06-20 22:57:10|96.18|94.88|96.2|94.9|96.21|94.91|96.18|94.88|7
1655765840000|2022-06-20 22:57:20|96.19|94.89|96.2|94.9|96.24|94.94|96.19|94.89|5
1655765850000|2022-06-20 22:57:30|96.18|94.88|96.16|94.86|96.18|94.88|96.16|94.86|3
1655765860000|2022-06-20 22:57:40|96.14|94.84|96.17|94.87|96.17|94.87|96.14|94.84|4
1655765870000|2022-06-20 22:57:50|96.16|94.86|96.11|94.81|96.16|94.86|96.1|94.8|6
1655765880000|2022-06-20 22:58:00|96.1|94.8|96.09|94.79|96.11|94.81|96.07|94.77|9
1655765890000|2022-06-20 22:58:10|96.13|94.83|96.14|94.84|96.14|94.84|96.1|94.8|7
1655765900000|2022-06-20 22:58:20|96.15|94.85|96.15|94.85|96.16|94.86|96.15|94.85|3
1655765910000|2022-06-20 22:58:30|96.16|94.86|96.27|94.97|96.27|94.97|96.16|94.86|7
1655765920000|2022-06-20 22:58:40|96.28|94.98|96.26|94.96|96.28|94.98|96.26|94.96|3
1655765940000|2022-06-20 22:59:00|96.25|94.95|96.28|94.98|96.3|95|96.23|94.93|9
1655765950000|2022-06-20 22:59:10|96.25|94.95|96.22|94.92|96.26|94.96|96.22|94.92|5
1655765960000|2022-06-20 22:59:20|96.2|94.9|96.12|94.82|96.22|94.92|96.12|94.82|12
1655765970000|2022-06-20 22:59:30|96.16|94.86|96.11|94.81|96.16|94.86|96.11|94.81|3
1655765980000|2022-06-20 22:59:40|96.1|94.8|96.09|94.79|96.1|94.8|96.05|94.75|6
1655765990000|2022-06-20 22:59:50|96.08|94.78|96|94.7|96.08|94.78|96|94.7|8
1655766000000|2022-06-20 23:00:00|95.99|94.69|96.04|94.74|96.04|94.74|95.99|94.69|5
1655766010000|2022-06-20 23:00:10|96.03|94.73|96.02|94.72|96.03|94.73|96|94.7|3
1655766020000|2022-06-20 23:00:20|96.01|94.71|95.97|94.67|96.05|94.75|95.95|94.65|9
1655766030000|2022-06-20 23:00:30|95.95|94.65|95.94|94.64|95.97|94.67|95.93|94.63|6
1655766040000|2022-06-20 23:00:40|95.93|94.63|95.93|94.63|95.93|94.63|95.93|94.63|1
1655766050000|2022-06-20 23:00:50|95.9|94.6|95.89|94.59|95.92|94.62|95.89|94.59|6
1655766060000|2022-06-20 23:01:00|95.9|94.6|95.9|94.6|95.94|94.64|95.89|94.59|5
1655766070000|2022-06-20 23:01:10|95.89|94.59|95.9|94.6|95.94|94.64|95.89|94.59|3
1655766080000|2022-06-20 23:01:20|95.94|94.64|95.9|94.6|95.94|94.64|95.89|94.59|3
1655766090000|2022-06-20 23:01:30|95.91|94.61|95.91|94.61|95.91|94.61|95.9|94.6|3
1655766100000|2022-06-20 23:01:40|95.9|94.6|95.91|94.61|95.91|94.61|95.9|94.6|2
1655766110000|2022-06-20 23:01:50|95.81|94.51|95.81|94.51|95.83|94.53|95.77|94.47|11
1655766120000|2022-06-20 23:02:00|95.76|94.46|95.84|94.54|95.84|94.54|95.76|94.46|11
1655766130000|2022-06-20 23:02:10|95.85|94.55|95.83|94.53|95.85|94.55|95.81|94.51|8
1655766140000|2022-06-20 23:02:20|95.84|94.54|95.88|94.58|95.88|94.58|95.84|94.54|7
1655766150000|2022-06-20 23:02:30|95.89|94.59|95.91|94.61|95.92|94.62|95.88|94.58|5
1655766170000|2022-06-20 23:02:50|95.92|94.62|95.93|94.63|95.93|94.63|95.92|94.62|2
1655766180000|2022-06-20 23:03:00|95.91|94.61|95.98|94.68|95.98|94.68|95.91|94.61|6
1655766190000|2022-06-20 23:03:10|95.99|94.69|96.09|94.79|96.09|94.79|95.98|94.68|8
1655766200000|2022-06-20 23:03:20|96.05|94.75|96.07|94.77|96.08|94.78|96.05|94.75|6
1655766210000|2022-06-20 23:03:30|96.05|94.75|96.04|94.74|96.06|94.76|96.04|94.74|3
1655766220000|2022-06-20 23:03:40|96.02|94.72|96.03|94.73|96.03|94.73|96.01|94.71|4
1655766230000|2022-06-20 23:03:50|96.02|94.72|96.02|94.72|96.03|94.73|96.01|94.71|4
1655766240000|2022-06-20 23:04:00|96|94.7|96.01|94.71|96.01|94.71|96|94.7|2
1655766250000|2022-06-20 23:04:10|96|94.7|96.01|94.71|96.01|94.71|96|94.7|2
1655766260000|2022-06-20 23:04:20|96|94.7|95.99|94.69|96|94.7|95.97|94.67|3
1655766270000|2022-06-20 23:04:30|96|94.7|95.99|94.69|96|94.7|95.99|94.69|2
1655766280000|2022-06-20 23:04:40|96|94.7|96.03|94.73|96.03|94.73|96|94.7|3
1655766300000|2022-06-20 23:05:00|96.05|94.75|96.04|94.74|96.05|94.75|96.04|94.74|2
1655766310000|2022-06-20 23:05:10|96.05|94.75|96.05|94.75|96.05|94.75|96.05|94.75|1
1655766330000|2022-06-20 23:05:30|96.06|94.76|96.09|94.79|96.09|94.79|96.06|94.76|3
1655766340000|2022-06-20 23:05:40|96.1|94.8|96.09|94.79|96.1|94.8|96.08|94.78|4
1655766350000|2022-06-20 23:05:50|96|94.7|95.98|94.68|96.02|94.72|95.97|94.67|8
1655766360000|2022-06-20 23:06:00|95.95|94.65|95.92|94.62|95.95|94.65|95.91|94.61|5
1655766370000|2022-06-20 23:06:10|95.91|94.61|95.94|94.64|95.96|94.66|95.9|94.6|8
1655766380000|2022-06-20 23:06:20|95.95|94.65|96|94.7|96|94.7|95.95|94.65|7
1655766390000|2022-06-20 23:06:30|96.01|94.71|96|94.7|96.01|94.71|96|94.7|2
1655766400000|2022-06-20 23:06:40|95.96|94.66|95.97|94.67|95.98|94.68|95.96|94.66|5
1655766410000|2022-06-20 23:06:50|95.96|94.66|95.93|94.63|95.96|94.66|95.91|94.61|6
1655766420000|2022-06-20 23:07:00|95.91|94.61|95.92|94.62|95.95|94.65|95.91|94.61|5
1655766430000|2022-06-20 23:07:10|95.93|94.63|95.99|94.69|95.99|94.69|95.93|94.63|4
1655766440000|2022-06-20 23:07:20|95.98|94.68|96|94.7|96|94.7|95.98|94.68|2
1655766450000|2022-06-20 23:07:30|96.04|94.74|95.97|94.67|96.04|94.74|95.97|94.67|7
1655766460000|2022-06-20 23:07:40|95.96|94.66|95.91|94.61|96.02|94.72|95.91|94.61|11
1655766470000|2022-06-20 23:07:50|95.92|94.62|95.93|94.63|95.93|94.63|95.92|94.62|2
1655766480000|2022-06-20 23:08:00|95.92|94.62|95.92|94.62|95.92|94.62|95.92|94.62|1
1655766490000|2022-06-20 23:08:10|95.91|94.61|95.92|94.62|95.92|94.62|95.91|94.61|2
1655766520000|2022-06-20 23:08:40|95.91|94.61|95.91|94.61|95.92|94.62|95.91|94.61|3
1655766530000|2022-06-20 23:08:50|95.92|94.62|95.94|94.64|95.97|94.67|95.92|94.62|7
1655766540000|2022-06-20 23:09:00|95.95|94.65|95.93|94.63|95.96|94.66|95.92|94.62|11
1655766550000|2022-06-20 23:09:10|95.96|94.66|95.91|94.61|95.96|94.66|95.9|94.6|5
1655766560000|2022-06-20 23:09:20|95.86|94.56|95.89|94.59|95.93|94.63|95.86|94.56|7
1655766570000|2022-06-20 23:09:30|95.87|94.57|95.95|94.65|95.95|94.65|95.87|94.57|7
1655766580000|2022-06-20 23:09:40|95.93|94.63|95.94|94.64|95.94|94.64|95.92|94.62|3
1655766590000|2022-06-20 23:09:50|95.93|94.63|95.93|94.63|95.93|94.63|95.91|94.61|3
1655766600000|2022-06-20 23:10:00|95.91|94.61|95.91|94.61|95.92|94.62|95.9|94.6|6
1655766610000|2022-06-20 23:10:10|95.9|94.6|95.83|94.53|95.9|94.6|95.81|94.51|11
1655766620000|2022-06-20 23:10:20|95.8|94.5|95.82|94.52|95.82|94.52|95.8|94.5|3
1655766630000|2022-06-20 23:10:30|95.8|94.5|95.81|94.51|95.81|94.51|95.8|94.5|2
1655766640000|2022-06-20 23:10:40|95.8|94.5|95.8|94.5|95.81|94.51|95.79|94.49|5
1655766650000|2022-06-20 23:10:50|95.79|94.49|95.75|94.45|95.82|94.52|95.75|94.45|6
1655766660000|2022-06-20 23:11:00|95.71|94.41|95.74|94.44|95.74|94.44|95.7|94.4|3
1655766710000|2022-06-20 23:11:50|95.73|94.43|95.54|94.24|95.73|94.43|95.54|94.24|9
1655766720000|2022-06-20 23:12:00|95.53|94.23|95.45|94.15|95.53|94.23|95.43|94.13|10
1655766730000|2022-06-20 23:12:10|95.46|94.16|95.5|94.2|95.51|94.21|95.46|94.16|7
1655766740000|2022-06-20 23:12:20|95.51|94.21|95.51|94.21|95.51|94.21|95.51|94.21|1
1655766750000|2022-06-20 23:12:30|95.5|94.2|95.5|94.2|95.5|94.2|95.5|94.2|1
1655766770000|2022-06-20 23:12:50|95.51|94.21|95.53|94.23|95.56|94.26|95.51|94.21|5
1655766780000|2022-06-20 23:13:00|95.54|94.24|95.56|94.26|95.56|94.26|95.53|94.23|6
1655766790000|2022-06-20 23:13:10|95.58|94.28|95.6|94.3|95.6|94.3|95.58|94.28|2
1655766800000|2022-06-20 23:13:20|95.61|94.31|95.79|94.49|95.79|94.49|95.61|94.31|12
1655766810000|2022-06-20 23:13:30|95.8|94.5|95.76|94.46|95.8|94.5|95.73|94.43|6
1655766820000|2022-06-20 23:13:40|95.73|94.43|95.79|94.49|95.79|94.49|95.73|94.43|5
1655766830000|2022-06-20 23:13:50|95.84|94.54|95.85|94.55|95.86|94.56|95.84|94.54|6
1655766840000|2022-06-20 23:14:00|95.86|94.56|95.85|94.55|95.89|94.59|95.85|94.55|5
1655766850000|2022-06-20 23:14:10|95.83|94.53|95.76|94.46|95.84|94.54|95.76|94.46|7
1655766860000|2022-06-20 23:14:20|95.73|94.43|95.75|94.45|95.75|94.45|95.73|94.43|4
1655766870000|2022-06-20 23:14:30|95.76|94.46|95.77|94.47|95.78|94.48|95.73|94.43|10
1655766880000|2022-06-20 23:14:40|95.76|94.46|95.82|94.52|95.82|94.52|95.76|94.46|5
1655766890000|2022-06-20 23:14:50|95.83|94.53|95.83|94.53|95.83|94.53|95.8|94.5|4
1655766900000|2022-06-20 23:15:00|95.81|94.51|95.83|94.53|95.83|94.53|95.75|94.45|9
1655766910000|2022-06-20 23:15:10|95.78|94.48|95.76|94.46|95.78|94.48|95.73|94.43|8
1655766920000|2022-06-20 23:15:20|95.67|94.37|95.6|94.3|95.67|94.37|95.6|94.3|8
1655766930000|2022-06-20 23:15:30|95.59|94.29|95.56|94.26|95.59|94.29|95.56|94.26|5
1655766940000|2022-06-20 23:15:40|95.57|94.27|95.55|94.25|95.57|94.27|95.55|94.25|3
1655766950000|2022-06-20 23:15:50|95.57|94.27|95.49|94.19|95.57|94.27|95.49|94.19|7
1655766960000|2022-06-20 23:16:00|95.48|94.18|95.5|94.2|95.5|94.2|95.44|94.14|10
1655766970000|2022-06-20 23:16:10|95.51|94.21|95.52|94.22|95.57|94.27|95.51|94.21|8
1655766980000|2022-06-20 23:16:20|95.51|94.21|95.51|94.21|95.52|94.22|95.51|94.21|3
1655766990000|2022-06-20 23:16:30|95.52|94.22|95.52|94.22|95.52|94.22|95.51|94.21|3
1655767000000|2022-06-20 23:16:40|95.55|94.25|95.55|94.25|95.55|94.25|95.55|94.25|1
1655767010000|2022-06-20 23:16:50|95.56|94.26|95.6|94.3|95.61|94.31|95.56|94.26|7
1655767020000|2022-06-20 23:17:00|95.61|94.31|95.55|94.25|95.61|94.31|95.53|94.23|13
1655767030000|2022-06-20 23:17:10|95.54|94.24|95.54|94.24|95.54|94.24|95.54|94.24|1
1655767040000|2022-06-20 23:17:20|95.55|94.25|95.6|94.3|95.6|94.3|95.55|94.25|2
1655767060000|2022-06-20 23:17:40|95.61|94.31|95.64|94.34|95.64|94.34|95.61|94.31|4
1655767070000|2022-06-20 23:17:50|95.63|94.33|95.56|94.26|95.63|94.33|95.56|94.26|6
1655767080000|2022-06-20 23:18:00|95.54|94.24|95.55|94.25|95.55|94.25|95.54|94.24|2
1655767090000|2022-06-20 23:18:10|95.56|94.26|95.54|94.24|95.56|94.26|95.52|94.22|5
1655767100000|2022-06-20 23:18:20|95.53|94.23|95.53|94.23|95.53|94.23|95.53|94.23|1
1655767110000|2022-06-20 23:18:30|95.52|94.22|95.52|94.22|95.52|94.22|95.52|94.22|1
1655767120000|2022-06-20 23:18:40|95.53|94.23|95.54|94.24|95.54|94.24|95.51|94.21|4
1655767130000|2022-06-20 23:18:50|95.52|94.22|95.58|94.28|95.58|94.28|95.52|94.22|6
1655767150000|2022-06-20 23:19:10|95.57|94.27|95.57|94.27|95.57|94.27|95.56|94.26|3
1655767160000|2022-06-20 23:19:20|95.56|94.26|95.56|94.26|95.56|94.26|95.56|94.26|1
1655767170000|2022-06-20 23:19:30|95.54|94.24|95.52|94.22|95.54|94.24|95.52|94.22|5
1655767200000|2022-06-20 23:20:00|95.49|94.19|95.47|94.17|95.49|94.19|95.46|94.16|3
1655767210000|2022-06-20 23:20:10|95.46|94.16|95.45|94.15|95.46|94.16|95.45|94.15|2
1655767220000|2022-06-20 23:20:20|95.46|94.16|95.49|94.19|95.49|94.19|95.46|94.16|3
1655767230000|2022-06-20 23:20:30|95.48|94.18|95.46|94.16|95.48|94.18|95.46|94.16|3
1655767250000|2022-06-20 23:20:50|95.49|94.19|95.49|94.19|95.49|94.19|95.49|94.19|1
1655767270000|2022-06-20 23:21:10|95.5|94.2|95.59|94.29|95.59|94.29|95.5|94.2|6
1655767280000|2022-06-20 23:21:20|95.58|94.28|95.58|94.28|95.58|94.28|95.58|94.28|1
1655767290000|2022-06-20 23:21:30|95.59|94.29|95.62|94.32|95.64|94.34|95.59|94.29|8
1655767300000|2022-06-20 23:21:40|95.61|94.31|95.62|94.32|95.62|94.32|95.61|94.31|2
1655767310000|2022-06-20 23:21:50|95.61|94.31|95.54|94.24|95.61|94.31|95.54|94.24|6
1655767320000|2022-06-20 23:22:00|95.53|94.23|95.52|94.22|95.53|94.23|95.52|94.22|2
1655767330000|2022-06-20 23:22:10|95.53|94.23|95.54|94.24|95.55|94.25|95.53|94.23|3
1655767340000|2022-06-20 23:22:20|95.55|94.25|95.54|94.24|95.55|94.25|95.54|94.24|2
1655767350000|2022-06-20 23:22:30|95.55|94.25|95.54|94.24|95.55|94.25|95.54|94.24|2
1655767360000|2022-06-20 23:22:40|95.53|94.23|95.53|94.23|95.53|94.23|95.52|94.22|9
1655767370000|2022-06-20 23:22:50|95.52|94.22|95.52|94.22|95.52|94.22|95.49|94.19|5
1655767380000|2022-06-20 23:23:00|95.5|94.2|95.47|94.17|95.5|94.2|95.46|94.16|5
1655767390000|2022-06-20 23:23:10|95.46|94.16|95.46|94.16|95.46|94.16|95.46|94.16|1
1655767410000|2022-06-20 23:23:30|95.51|94.21|95.6|94.3|95.6|94.3|95.51|94.21|7
1655767420000|2022-06-20 23:23:40|95.61|94.31|95.62|94.32|95.62|94.32|95.61|94.31|2
1655767440000|2022-06-20 23:24:00|95.61|94.31|95.62|94.32|95.62|94.32|95.57|94.27|6
1655767450000|2022-06-20 23:24:10|95.63|94.33|95.63|94.33|95.63|94.33|95.62|94.32|3
1655767460000|2022-06-20 23:24:20|95.64|94.34|95.63|94.33|95.64|94.34|95.63|94.33|6
1655767470000|2022-06-20 23:24:30|95.64|94.34|95.65|94.35|95.66|94.36|95.63|94.33|6
1655767480000|2022-06-20 23:24:40|95.64|94.34|95.65|94.35|95.65|94.35|95.64|94.34|2
1655767490000|2022-06-20 23:24:50|95.62|94.32|95.64|94.34|95.64|94.34|95.62|94.32|2
1655767500000|2022-06-20 23:25:00|95.62|94.32|95.64|94.34|95.64|94.34|95.62|94.32|3
1655767510000|2022-06-20 23:25:10|95.63|94.33|95.61|94.31|95.64|94.34|95.61|94.31|9
1655767520000|2022-06-20 23:25:20|95.64|94.34|95.63|94.33|95.64|94.34|95.61|94.31|14
1655767530000|2022-06-20 23:25:30|95.62|94.32|95.59|94.29|95.63|94.33|95.57|94.27|6
1655767540000|2022-06-20 23:25:40|95.56|94.26|95.56|94.26|95.56|94.26|95.56|94.26|1
1655767550000|2022-06-20 23:25:50|95.55|94.25|95.55|94.25|95.55|94.25|95.55|94.25|1
1655767560000|2022-06-20 23:26:00|95.56|94.26|95.6|94.3|95.6|94.3|95.56|94.26|4
1655767570000|2022-06-20 23:26:10|95.61|94.31|95.64|94.34|95.64|94.34|95.61|94.31|4
1655767580000|2022-06-20 23:26:20|95.63|94.33|95.62|94.32|95.63|94.33|95.62|94.32|2
1655767590000|2022-06-20 23:26:30|95.61|94.31|95.54|94.24|95.65|94.35|95.54|94.24|7
1655767600000|2022-06-20 23:26:40|95.57|94.27|95.58|94.28|95.58|94.28|95.57|94.27|2
1655767610000|2022-06-20 23:26:50|95.59|94.29|95.61|94.31|95.61|94.31|95.59|94.29|3
1655767620000|2022-06-20 23:27:00|95.62|94.32|95.65|94.35|95.65|94.35|95.62|94.32|4
1655767630000|2022-06-20 23:27:10|95.63|94.33|95.66|94.36|95.66|94.36|95.63|94.33|6
1655767640000|2022-06-20 23:27:20|95.65|94.35|95.64|94.34|95.65|94.35|95.62|94.32|6
1655767650000|2022-06-20 23:27:30|95.62|94.32|95.62|94.32|95.65|94.35|95.62|94.32|5
1655767660000|2022-06-20 23:27:40|95.59|94.29|95.59|94.29|95.59|94.29|95.59|94.29|1
1655767670000|2022-06-20 23:27:50|95.54|94.24|95.35|94.05|95.54|94.24|95.35|94.05|16
1655767680000|2022-06-20 23:28:00|95.36|94.06|95.32|94.02|95.36|94.06|95.31|94.01|9
1655767690000|2022-06-20 23:28:10|95.33|94.03|95.27|93.97|95.34|94.04|95.27|93.97|8
1655767700000|2022-06-20 23:28:20|95.29|93.99|95.27|93.97|95.29|93.99|95.27|93.97|2
1655767710000|2022-06-20 23:28:30|95.26|93.96|95.32|94.02|95.35|94.05|95.26|93.96|7
1655767720000|2022-06-20 23:28:40|95.33|94.03|95.33|94.03|95.35|94.05|95.33|94.03|6
1655767730000|2022-06-20 23:28:50|95.32|94.02|95.3|94|95.33|94.03|95.29|93.99|6
1655767740000|2022-06-20 23:29:00|95.28|93.98|95.36|94.06|95.36|94.06|95.27|93.97|9
1655767750000|2022-06-20 23:29:10|95.37|94.07|95.39|94.09|95.39|94.09|95.37|94.07|3
1655767760000|2022-06-20 23:29:20|95.4|94.1|95.44|94.14|95.44|94.14|95.4|94.1|4
1655767770000|2022-06-20 23:29:30|95.45|94.15|95.52|94.22|95.52|94.22|95.45|94.15|5
1655767780000|2022-06-20 23:29:40|95.53|94.23|95.63|94.33|95.63|94.33|95.53|94.23|7
1655767790000|2022-06-20 23:29:50|95.65|94.35|95.67|94.37|95.67|94.37|95.65|94.35|3
1655767800000|2022-06-20 23:30:00|95.72|94.42|95.84|94.54|95.87|94.57|95.72|94.42|12
1655767810000|2022-06-20 23:30:10|95.83|94.53|95.84|94.54|95.86|94.56|95.83|94.53|11
1655767820000|2022-06-20 23:30:20|95.83|94.53|95.74|94.44|95.84|94.54|95.73|94.43|12
1655767830000|2022-06-20 23:30:30|95.75|94.45|95.74|94.44|95.75|94.45|95.71|94.41|5
1655767840000|2022-06-20 23:30:40|95.63|94.33|95.64|94.34|95.64|94.34|95.6|94.3|5
1655767850000|2022-06-20 23:30:50|95.63|94.33|95.73|94.43|95.73|94.43|95.63|94.33|7
1655767860000|2022-06-20 23:31:00|95.75|94.45|95.75|94.45|95.75|94.45|95.75|94.45|1
1655767870000|2022-06-20 23:31:10|95.78|94.48|95.78|94.48|95.78|94.48|95.75|94.45|3
1655767880000|2022-06-20 23:31:20|95.75|94.45|95.72|94.42|95.78|94.48|95.72|94.42|8
1655767890000|2022-06-20 23:31:30|95.63|94.33|95.61|94.31|95.66|94.36|95.61|94.31|6
1655767910000|2022-06-20 23:31:50|95.59|94.29|95.59|94.29|95.59|94.29|95.57|94.27|5
1655767920000|2022-06-20 23:32:00|95.64|94.34|95.6|94.3|95.64|94.34|95.59|94.29|4
1655767930000|2022-06-20 23:32:10|95.59|94.29|95.63|94.33|95.63|94.33|95.57|94.27|7
1655767940000|2022-06-20 23:32:20|95.64|94.34|95.83|94.53|95.84|94.54|95.64|94.34|14
1655767950000|2022-06-20 23:32:30|95.84|94.54|95.92|94.62|95.93|94.63|95.83|94.53|12
1655767960000|2022-06-20 23:32:40|95.91|94.61|95.9|94.6|95.92|94.62|95.85|94.55|10
1655767970000|2022-06-20 23:32:50|95.91|94.61|96.05|94.75|96.05|94.75|95.91|94.61|9
1655767980000|2022-06-20 23:33:00|96.06|94.76|96.09|94.79|96.09|94.79|96.02|94.72|14
1655767990000|2022-06-20 23:33:10|96.1|94.8|96.02|94.72|96.1|94.8|96.01|94.71|12
1655768000000|2022-06-20 23:33:20|96.03|94.73|96.04|94.74|96.07|94.77|96.03|94.73|7
1655768010000|2022-06-20 23:33:30|96.05|94.75|96.09|94.79|96.12|94.82|96.05|94.75|10
1655768020000|2022-06-20 23:33:40|96.08|94.78|96.11|94.81|96.11|94.81|96.07|94.77|9
1655768030000|2022-06-20 23:33:50|96.1|94.8|96.12|94.82|96.12|94.82|96.08|94.78|9
1655768040000|2022-06-20 23:34:00|96.13|94.83|96.37|95.07|96.37|95.07|96.13|94.83|23
1655768050000|2022-06-20 23:34:10|96.36|95.06|96.28|94.98|96.38|95.08|96.26|94.96|19
1655768060000|2022-06-20 23:34:20|96.29|94.99|96.33|95.03|96.38|95.08|96.29|94.99|13
1655768070000|2022-06-20 23:34:30|96.32|95.02|96.33|95.03|96.36|95.06|96.32|95.02|7
1655768080000|2022-06-20 23:34:40|96.35|95.05|96.43|95.13|96.47|95.17|96.34|95.04|13
1655768090000|2022-06-20 23:34:50|96.44|95.14|96.46|95.16|96.48|95.18|96.44|95.14|6
1655768100000|2022-06-20 23:35:00|96.45|95.15|96.41|95.11|96.45|95.15|96.37|95.07|14
1655768110000|2022-06-20 23:35:10|96.4|95.1|96.47|95.17|96.5|95.2|96.4|95.1|22
1655768120000|2022-06-20 23:35:20|96.46|95.16|96.34|95.04|96.48|95.18|96.34|95.04|15
1655768130000|2022-06-20 23:35:30|96.33|95.03|96.38|95.08|96.39|95.09|96.33|95.03|9
1655768140000|2022-06-20 23:35:40|96.37|95.07|96.33|95.03|96.39|95.09|96.33|95.03|7
1655768150000|2022-06-20 23:35:50|96.34|95.04|96.38|95.08|96.4|95.1|96.34|95.04|10
1655768160000|2022-06-20 23:36:00|96.34|95.04|96.34|95.04|96.38|95.08|96.34|95.04|17
1655768170000|2022-06-20 23:36:10|96.33|95.03|96.33|95.03|96.33|95.03|96.33|95.03|1
1655768180000|2022-06-20 23:36:20|96.34|95.04|96.37|95.07|96.4|95.1|96.34|95.04|14
1655768190000|2022-06-20 23:36:30|96.36|95.06|96.33|95.03|96.36|95.06|96.33|95.03|6
1655768200000|2022-06-20 23:36:40|96.31|95.01|96.3|95|96.32|95.02|96.3|95|4
1655768210000|2022-06-20 23:36:50|96.31|95.01|96.35|95.05|96.36|95.06|96.31|95.01|7
1655768220000|2022-06-20 23:37:00|96.34|95.04|96.32|95.02|96.34|95.04|96.32|95.02|3
1655768230000|2022-06-20 23:37:10|96.33|95.03|96.34|95.04|96.35|95.05|96.33|95.03|3
1655768250000|2022-06-20 23:37:30|96.35|95.05|96.34|95.04|96.42|95.12|96.33|95.03|15
1655768260000|2022-06-20 23:37:40|96.35|95.05|96.36|95.06|96.39|95.09|96.35|95.05|9
1655768270000|2022-06-20 23:37:50|96.35|95.05|96.37|95.07|96.38|95.08|96.35|95.05|7
1655768280000|2022-06-20 23:38:00|96.39|95.09|96.35|95.05|96.41|95.11|96.35|95.05|12
1655768290000|2022-06-20 23:38:10|96.37|95.07|96.45|95.15|96.48|95.18|96.37|95.07|9
1655768300000|2022-06-20 23:38:20|96.47|95.17|96.46|95.16|96.47|95.17|96.46|95.16|4
1655768310000|2022-06-20 23:38:30|96.47|95.17|96.51|95.21|96.51|95.21|96.47|95.17|5
1655768320000|2022-06-20 23:38:40|96.49|95.19|96.57|95.27|96.59|95.29|96.49|95.19|7
1655768330000|2022-06-20 23:38:50|96.55|95.25|96.55|95.25|96.56|95.26|96.52|95.22|12
1655768340000|2022-06-20 23:39:00|96.54|95.24|96.57|95.27|96.57|95.27|96.54|95.24|7
1655768350000|2022-06-20 23:39:10|96.56|95.26|96.62|95.32|96.63|95.33|96.56|95.26|8
1655768360000|2022-06-20 23:39:20|96.63|95.33|96.63|95.33|96.67|95.37|96.62|95.32|10
1655768370000|2022-06-20 23:39:30|96.65|95.35|96.92|95.62|96.92|95.62|96.65|95.35|23
1655768380000|2022-06-20 23:39:40|96.93|95.63|96.94|95.64|96.97|95.67|96.92|95.62|11
1655768390000|2022-06-20 23:39:50|96.91|95.61|96.96|95.66|97|95.7|96.84|95.54|17
1655768400000|2022-06-20 23:40:00|96.93|95.63|97.01|95.71|97.07|95.77|96.93|95.63|18
1655768410000|2022-06-20 23:40:10|96.96|95.66|96.85|95.55|96.96|95.66|96.85|95.55|10
1655768420000|2022-06-20 23:40:20|96.82|95.52|96.76|95.46|96.85|95.55|96.76|95.46|18
1655768430000|2022-06-20 23:40:30|96.77|95.47|96.75|95.45|96.83|95.53|96.75|95.45|7
1655768440000|2022-06-20 23:40:40|96.76|95.46|96.76|95.46|96.76|95.46|96.76|95.46|1
1655768450000|2022-06-20 23:40:50|96.78|95.48|96.9|95.6|96.9|95.6|96.77|95.47|11
1655768460000|2022-06-20 23:41:00|96.91|95.61|96.8|95.5|96.91|95.61|96.74|95.44|16
1655768470000|2022-06-20 23:41:10|96.77|95.47|96.76|95.46|96.77|95.47|96.76|95.46|2
1655768480000|2022-06-20 23:41:20|96.77|95.47|96.82|95.52|96.84|95.54|96.75|95.45|16
1655768490000|2022-06-20 23:41:30|96.84|95.54|96.77|95.47|96.84|95.54|96.77|95.47|3
1655768500000|2022-06-20 23:41:40|96.76|95.46|96.74|95.44|96.76|95.46|96.73|95.43|5
1655768510000|2022-06-20 23:41:50|96.75|95.45|96.78|95.48|96.78|95.48|96.75|95.45|6
1655768520000|2022-06-20 23:42:00|96.79|95.49|96.81|95.51|96.84|95.54|96.78|95.48|12
1655768530000|2022-06-20 23:42:10|96.82|95.52|96.99|95.69|96.99|95.69|96.82|95.52|13
1655768540000|2022-06-20 23:42:20|97|95.7|97.05|95.75|97.05|95.75|97|95.7|8
1655768550000|2022-06-20 23:42:30|97.03|95.73|97.05|95.75|97.05|95.75|97.03|95.73|4
1655768570000|2022-06-20 23:42:50|97.03|95.73|97.05|95.75|97.05|95.75|97.03|95.73|2
1655768580000|2022-06-20 23:43:00|97.06|95.76|97.05|95.75|97.06|95.76|97.03|95.73|3
1655768590000|2022-06-20 23:43:10|97.08|95.78|97.02|95.72|97.15|95.85|97|95.7|19
1655768600000|2022-06-20 23:43:20|97|95.7|96.98|95.68|97|95.7|96.94|95.64|11
1655768610000|2022-06-20 23:43:30|96.96|95.66|96.99|95.69|97.01|95.71|96.96|95.66|9
1655768620000|2022-06-20 23:43:40|96.98|95.68|96.96|95.66|96.98|95.68|96.95|95.65|7
1655768630000|2022-06-20 23:43:50|96.98|95.68|96.99|95.69|96.99|95.69|96.98|95.68|4
1655768640000|2022-06-20 23:44:00|96.97|95.67|96.99|95.69|96.99|95.69|96.97|95.67|4
1655768650000|2022-06-20 23:44:10|96.98|95.68|96.94|95.64|96.98|95.68|96.94|95.64|5
1655768660000|2022-06-20 23:44:20|96.95|95.65|96.96|95.66|96.97|95.67|96.94|95.64|6
1655768670000|2022-06-20 23:44:30|96.97|95.67|97.07|95.77|97.07|95.77|96.97|95.67|6
1655768680000|2022-06-20 23:44:40|97.06|95.76|97.06|95.76|97.06|95.76|97.05|95.75|5
1655768690000|2022-06-20 23:44:50|97.07|95.77|97.07|95.77|97.07|95.77|97.07|95.77|1
1655768700000|2022-06-20 23:45:00|97.06|95.76|97.14|95.84|97.2|95.9|97.06|95.76|16
1655768710000|2022-06-20 23:45:10|97.13|95.83|97.05|95.75|97.13|95.83|97.02|95.72|16
1655768720000|2022-06-20 23:45:20|97.06|95.76|97.05|95.75|97.1|95.8|97.05|95.75|12
1655768730000|2022-06-20 23:45:30|97.04|95.74|97.09|95.79|97.11|95.81|97.03|95.73|12
1655768740000|2022-06-20 23:45:40|97.08|95.78|96.95|95.65|97.1|95.8|96.95|95.65|14
1655768750000|2022-06-20 23:45:50|96.94|95.64|96.93|95.63|96.94|95.64|96.92|95.62|3
1655768760000|2022-06-20 23:46:00|96.92|95.62|96.93|95.63|96.94|95.64|96.87|95.57|11
1655768770000|2022-06-20 23:46:10|96.92|95.62|96.93|95.63|96.93|95.63|96.88|95.58|8
1655768780000|2022-06-20 23:46:20|96.94|95.64|96.92|95.62|96.95|95.65|96.92|95.62|7
1655768790000|2022-06-20 23:46:30|96.9|95.6|96.9|95.6|96.94|95.64|96.87|95.57|13
1655768800000|2022-06-20 23:46:40|96.91|95.61|97|95.7|97|95.7|96.9|95.6|15
1655768810000|2022-06-20 23:46:50|97.01|95.71|97.01|95.71|97.01|95.71|97.01|95.71|1
1655768820000|2022-06-20 23:47:00|97|95.7|97.03|95.73|97.03|95.73|96.97|95.67|10
1655768830000|2022-06-20 23:47:10|96.99|95.69|97.04|95.74|97.05|95.75|96.99|95.69|9
1655768840000|2022-06-20 23:47:20|97.05|95.75|97.04|95.74|97.05|95.75|97.03|95.73|4
1655768850000|2022-06-20 23:47:30|97.03|95.73|97.14|95.84|97.14|95.84|97.03|95.73|10
1655768860000|2022-06-20 23:47:40|97.13|95.83|97.09|95.79|97.15|95.85|97.06|95.76|12
1655768870000|2022-06-20 23:47:50|97.08|95.78|96.99|95.69|97.08|95.78|96.98|95.68|10
1655768880000|2022-06-20 23:48:00|97.01|95.71|96.95|95.65|97.01|95.71|96.94|95.64|9
1655768890000|2022-06-20 23:48:10|96.96|95.66|97.03|95.73|97.03|95.73|96.93|95.63|10
1655768900000|2022-06-20 23:48:20|97.02|95.72|96.98|95.68|97.02|95.72|96.95|95.65|8
1655768910000|2022-06-20 23:48:30|96.97|95.67|96.99|95.69|96.99|95.69|96.97|95.67|3
1655768920000|2022-06-20 23:48:40|96.97|95.67|97|95.7|97|95.7|96.97|95.67|3
1655768930000|2022-06-20 23:48:50|96.99|95.69|97.12|95.82|97.12|95.82|96.99|95.69|14
1655768940000|2022-06-20 23:49:00|97.14|95.84|97.06|95.76|97.14|95.84|97.04|95.74|11
1655768950000|2022-06-20 23:49:10|97.08|95.78|97.12|95.82|97.13|95.83|97.04|95.74|16
1655768960000|2022-06-20 23:49:20|97.13|95.83|97.19|95.89|97.24|95.94|97.13|95.83|12
1655768970000|2022-06-20 23:49:30|97.18|95.88|97.15|95.85|97.18|95.88|97.13|95.83|10
1655768980000|2022-06-20 23:49:40|97.14|95.84|97.16|95.86|97.16|95.86|97.1|95.8|10
1655768990000|2022-06-20 23:49:50|97.17|95.87|97.14|95.84|97.17|95.87|97.13|95.83|6
1655769000000|2022-06-20 23:50:00|97.13|95.83|97.15|95.85|97.16|95.86|97.13|95.83|5
1655769010000|2022-06-20 23:50:10|97.14|95.84|97.06|95.76|97.14|95.84|97.05|95.75|13
1655769020000|2022-06-20 23:50:20|97.05|95.75|97.05|95.75|97.05|95.75|97.04|95.74|5
1655769030000|2022-06-20 23:50:30|97.04|95.74|97.05|95.75|97.05|95.75|97.04|95.74|2
1655769040000|2022-06-20 23:50:40|97.04|95.74|97.07|95.77|97.07|95.77|97.04|95.74|10
1655769050000|2022-06-20 23:50:50|97.08|95.78|97.07|95.77|97.09|95.79|97.07|95.77|4
1655769060000|2022-06-20 23:51:00|97.06|95.76|97.12|95.82|97.13|95.83|97.06|95.76|8
1655769070000|2022-06-20 23:51:10|97.15|95.85|97.21|95.91|97.21|95.91|97.15|95.85|9
1655769080000|2022-06-20 23:51:20|97.2|95.9|97.14|95.84|97.21|95.91|97.14|95.84|7
1655769090000|2022-06-20 23:51:30|97.15|95.85|97.14|95.84|97.18|95.88|97.14|95.84|9
1655769100000|2022-06-20 23:51:40|97.16|95.86|97.14|95.84|97.16|95.86|97.13|95.83|4
1655769110000|2022-06-20 23:51:50|97.13|95.83|97.12|95.82|97.16|95.86|97.11|95.81|6
1655769120000|2022-06-20 23:52:00|97.1|95.8|97.14|95.84|97.14|95.84|97.09|95.79|12
1655769130000|2022-06-20 23:52:10|97.12|95.82|97.13|95.83|97.13|95.83|97.12|95.82|4
1655769140000|2022-06-20 23:52:20|97.12|95.82|97.12|95.82|97.12|95.82|97.12|95.82|1
1655769170000|2022-06-20 23:52:50|97.13|95.83|97.12|95.82|97.13|95.83|97.1|95.8|3
1655769180000|2022-06-20 23:53:00|97.11|95.81|97.13|95.83|97.14|95.84|97.11|95.81|5
1655769190000|2022-06-20 23:53:10|97.12|95.82|97.12|95.82|97.13|95.83|97.11|95.81|9
1655769200000|2022-06-20 23:53:20|97.11|95.81|97.11|95.81|97.11|95.81|97.11|95.81|1
1655769210000|2022-06-20 23:53:30|97.09|95.79|97.1|95.8|97.11|95.81|97.08|95.78|4
1655769220000|2022-06-20 23:53:40|97.08|95.78|97.1|95.8|97.1|95.8|97.08|95.78|5
1655769230000|2022-06-20 23:53:50|97.13|95.83|97.11|95.81|97.13|95.83|97.08|95.78|6
1655769240000|2022-06-20 23:54:00|97.12|95.82|97.13|95.83|97.13|95.83|97.12|95.82|2
1655769250000|2022-06-20 23:54:10|97.12|95.82|97.12|95.82|97.12|95.82|97.12|95.82|1
1655769260000|2022-06-20 23:54:20|97.13|95.83|97.13|95.83|97.13|95.83|97.13|95.83|1
1655769270000|2022-06-20 23:54:30|97.12|95.82|97.1|95.8|97.12|95.82|97.1|95.8|4
1655769280000|2022-06-20 23:54:40|97.11|95.81|97.06|95.76|97.11|95.81|97.06|95.76|4
1655769290000|2022-06-20 23:54:50|97.07|95.77|97.09|95.79|97.1|95.8|97.07|95.77|4
1655769300000|2022-06-20 23:55:00|97.08|95.78|97.06|95.76|97.08|95.78|97.06|95.76|7
1655769310000|2022-06-20 23:55:10|97.08|95.78|97.06|95.76|97.08|95.78|97.06|95.76|5
1655769330000|2022-06-20 23:55:30|97.05|95.75|97.02|95.72|97.05|95.75|97.01|95.71|5
1655769340000|2022-06-20 23:55:40|96.99|95.69|96.94|95.64|96.99|95.69|96.92|95.62|9
1655769350000|2022-06-20 23:55:50|96.95|95.65|96.94|95.64|96.95|95.65|96.94|95.64|2
1655769360000|2022-06-20 23:56:00|96.95|95.65|96.96|95.66|96.96|95.66|96.93|95.63|5
1655769370000|2022-06-20 23:56:10|96.99|95.69|96.97|95.67|96.99|95.69|96.97|95.67|3
1655769380000|2022-06-20 23:56:20|96.99|95.69|97.01|95.71|97.01|95.71|96.99|95.69|3
1655769390000|2022-06-20 23:56:30|97|95.7|96.99|95.69|97|95.7|96.99|95.69|2
1655769400000|2022-06-20 23:56:40|96.98|95.68|96.98|95.68|96.98|95.68|96.98|95.68|1
1655769420000|2022-06-20 23:57:00|96.96|95.66|96.96|95.66|96.96|95.66|96.96|95.66|1
1655769430000|2022-06-20 23:57:10|96.98|95.68|96.98|95.68|96.98|95.68|96.96|95.66|4
1655769450000|2022-06-20 23:57:30|96.96|95.66|96.96|95.66|96.97|95.67|96.96|95.66|3
1655769460000|2022-06-20 23:57:40|96.88|95.58|96.81|95.51|96.88|95.58|96.8|95.5|7
1655769470000|2022-06-20 23:57:50|96.83|95.53|96.77|95.47|96.83|95.53|96.75|95.45|11
1655769480000|2022-06-20 23:58:00|96.78|95.48|96.94|95.64|96.94|95.64|96.77|95.47|13
1655769490000|2022-06-20 23:58:10|96.93|95.63|96.85|95.55|96.93|95.63|96.85|95.55|8
1655769500000|2022-06-20 23:58:20|96.86|95.56|96.87|95.57|96.87|95.57|96.83|95.53|11
1655769510000|2022-06-20 23:58:30|96.86|95.56|96.86|95.56|96.87|95.57|96.85|95.55|6
1655769520000|2022-06-20 23:58:40|96.85|95.55|96.84|95.54|96.86|95.56|96.83|95.53|10
1655769530000|2022-06-20 23:58:50|96.81|95.51|96.83|95.53|96.84|95.54|96.8|95.5|7
1655769540000|2022-06-20 23:59:00|96.82|95.52|96.82|95.52|96.84|95.54|96.79|95.49|10
1655769550000|2022-06-20 23:59:10|96.81|95.51|96.83|95.53|96.85|95.55|96.81|95.51|9
1655769560000|2022-06-20 23:59:20|96.77|95.47|96.76|95.46|96.77|95.47|96.76|95.46|2
1655769600000|2022-06-21 00:00:00|96.75|95.45|96.75|95.45|96.75|95.45|96.75|95.45|1
1655769610000|2022-06-21 00:00:10|96.74|95.44|96.74|95.44|96.74|95.44|96.74|95.44|1
1655769620000|2022-06-21 00:00:20|96.75|95.45|96.76|95.46|96.81|95.51|96.75|95.45|11
1655769630000|2022-06-21 00:00:30|96.74|95.44|96.6|95.3|96.75|95.45|96.6|95.3|8
1655769640000|2022-06-21 00:00:40|96.54|95.24|96.52|95.22|96.54|95.24|96.47|95.17|10
1655769650000|2022-06-21 00:00:50|96.51|95.21|96.5|95.2|96.52|95.22|96.5|95.2|6
1655769660000|2022-06-21 00:01:00|96.51|95.21|96.53|95.23|96.53|95.23|96.51|95.21|2
1655769670000|2022-06-21 00:01:10|96.49|95.19|96.54|95.24|96.55|95.25|96.49|95.19|7
1655769680000|2022-06-21 00:01:20|96.52|95.22|96.58|95.28|96.58|95.28|96.48|95.18|12
1655769690000|2022-06-21 00:01:30|96.59|95.29|96.56|95.26|96.59|95.29|96.56|95.26|4
1655769700000|2022-06-21 00:01:40|96.53|95.23|96.6|95.3|96.6|95.3|96.52|95.22|9
1655769710000|2022-06-21 00:01:50|96.61|95.31|96.64|95.34|96.64|95.34|96.61|95.31|6
1655769720000|2022-06-21 00:02:00|96.62|95.32|96.76|95.46|96.79|95.49|96.62|95.32|16
1655769730000|2022-06-21 00:02:10|96.75|95.45|96.75|95.45|96.76|95.46|96.72|95.42|6
1655769740000|2022-06-21 00:02:20|96.76|95.46|96.73|95.43|96.76|95.46|96.73|95.43|3
1655769750000|2022-06-21 00:02:30|96.72|95.42|96.49|95.19|96.72|95.42|96.46|95.16|14
1655769760000|2022-06-21 00:02:40|96.46|95.16|96.44|95.14|96.48|95.18|96.44|95.14|11
1655769770000|2022-06-21 00:02:50|96.43|95.13|96.42|95.12|96.43|95.13|96.41|95.11|6
1655769780000|2022-06-21 00:03:00|96.45|95.15|96.34|95.04|96.45|95.15|96.33|95.03|14
1655769790000|2022-06-21 00:03:10|96.33|95.03|96.34|95.04|96.41|95.11|96.33|95.03|13
1655769800000|2022-06-21 00:03:20|96.36|95.06|96.38|95.08|96.38|95.08|96.35|95.05|5
1655769810000|2022-06-21 00:03:30|96.37|95.07|96.38|95.08|96.38|95.08|96.33|95.03|10
1655769820000|2022-06-21 00:03:40|96.39|95.09|96.49|95.19|96.49|95.19|96.39|95.09|10
1655769830000|2022-06-21 00:03:50|96.48|95.18|96.49|95.19|96.49|95.19|96.48|95.18|2
1655769850000|2022-06-21 00:04:10|96.48|95.18|96.48|95.18|96.48|95.18|96.48|95.18|1
1655769860000|2022-06-21 00:04:20|96.49|95.19|96.45|95.15|96.5|95.2|96.45|95.15|6
1655769870000|2022-06-21 00:04:30|96.44|95.14|96.43|95.13|96.44|95.14|96.42|95.12|4
1655769880000|2022-06-21 00:04:40|96.42|95.12|96.45|95.15|96.45|95.15|96.42|95.12|4
1655769890000|2022-06-21 00:04:50|96.46|95.16|96.5|95.2|96.5|95.2|96.46|95.16|4
1655769900000|2022-06-21 00:05:00|96.51|95.21|96.56|95.26|96.59|95.29|96.51|95.21|13
1655769910000|2022-06-21 00:05:10|96.54|95.24|96.6|95.3|96.6|95.3|96.53|95.23|9
1655769920000|2022-06-21 00:05:20|96.57|95.27|96.53|95.23|96.6|95.3|96.52|95.22|11
1655769930000|2022-06-21 00:05:30|96.52|95.22|96.54|95.24|96.55|95.25|96.52|95.22|4
1655769940000|2022-06-21 00:05:40|96.55|95.25|96.53|95.23|96.55|95.25|96.53|95.23|6
1655769950000|2022-06-21 00:05:50|96.52|95.22|96.51|95.21|96.52|95.22|96.51|95.21|4
1655769960000|2022-06-21 00:06:00|96.52|95.22|96.53|95.23|96.53|95.23|96.52|95.22|2
1655769970000|2022-06-21 00:06:10|96.55|95.25|96.61|95.31|96.61|95.31|96.55|95.25|8
1655769990000|2022-06-21 00:06:30|96.58|95.28|96.58|95.28|96.58|95.28|96.58|95.28|1
1655770000000|2022-06-21 00:06:40|96.57|95.27|96.58|95.28|96.59|95.29|96.57|95.27|5
1655770010000|2022-06-21 00:06:50|96.59|95.29|96.58|95.28|96.59|95.29|96.58|95.28|2
1655770020000|2022-06-21 00:07:00|96.56|95.26|96.55|95.25|96.59|95.29|96.55|95.25|9
1655770030000|2022-06-21 00:07:10|96.56|95.26|96.62|95.32|96.62|95.32|96.56|95.26|9
1655770040000|2022-06-21 00:07:20|96.63|95.33|96.64|95.34|96.64|95.34|96.62|95.32|6
1655770050000|2022-06-21 00:07:30|96.63|95.33|96.65|95.35|96.65|95.35|96.62|95.32|7
1655770060000|2022-06-21 00:07:40|96.68|95.38|96.82|95.52|96.82|95.52|96.68|95.38|8
1655770070000|2022-06-21 00:07:50|96.81|95.51|96.76|95.46|96.82|95.52|96.73|95.43|8
1655770080000|2022-06-21 00:08:00|96.72|95.42|96.75|95.45|96.75|95.45|96.72|95.42|2
1655770100000|2022-06-21 00:08:20|96.78|95.48|96.75|95.45|96.78|95.48|96.75|95.45|4
1655770110000|2022-06-21 00:08:30|96.74|95.44|96.76|95.46|96.77|95.47|96.74|95.44|6
1655770130000|2022-06-21 00:08:50|96.75|95.45|96.75|95.45|96.75|95.45|96.75|95.45|1
1655770140000|2022-06-21 00:09:00|96.72|95.42|96.72|95.42|96.73|95.43|96.66|95.36|9
1655770150000|2022-06-21 00:09:10|96.67|95.37|96.77|95.47|96.79|95.49|96.67|95.37|10
1655770160000|2022-06-21 00:09:20|96.79|95.49|96.82|95.52|96.84|95.54|96.78|95.48|12
1655770170000|2022-06-21 00:09:30|96.83|95.53|96.86|95.56|96.86|95.56|96.83|95.53|6
1655770180000|2022-06-21 00:09:40|96.87|95.57|96.84|95.54|96.87|95.57|96.81|95.51|6
1655770190000|2022-06-21 00:09:50|96.83|95.53|96.83|95.53|96.83|95.53|96.81|95.51|3
1655770200000|2022-06-21 00:10:00|96.82|95.52|96.85|95.55|96.9|95.6|96.82|95.52|9
1655770210000|2022-06-21 00:10:10|96.84|95.54|96.84|95.54|96.87|95.57|96.83|95.53|11
1655770220000|2022-06-21 00:10:20|96.82|95.52|96.84|95.54|96.84|95.54|96.82|95.52|2
1655770230000|2022-06-21 00:10:30|96.85|95.55|96.84|95.54|96.85|95.55|96.84|95.54|2
1655770240000|2022-06-21 00:10:40|96.83|95.53|96.84|95.54|96.84|95.54|96.82|95.52|7
1655770260000|2022-06-21 00:11:00|96.83|95.53|96.79|95.49|96.83|95.53|96.79|95.49|3
1655770270000|2022-06-21 00:11:10|96.76|95.46|96.92|95.62|96.93|95.63|96.76|95.46|10
1655770280000|2022-06-21 00:11:20|96.89|95.59|96.87|95.57|96.89|95.59|96.87|95.57|2
1655770290000|2022-06-21 00:11:30|96.89|95.59|96.87|95.57|96.92|95.62|96.87|95.57|12
1655770300000|2022-06-21 00:11:40|96.89|95.59|96.94|95.64|96.94|95.64|96.89|95.59|6
1655770310000|2022-06-21 00:11:50|96.95|95.65|96.95|95.65|96.95|95.65|96.95|95.65|1
1655770320000|2022-06-21 00:12:00|96.96|95.66|96.95|95.65|96.96|95.66|96.95|95.65|2
1655770330000|2022-06-21 00:12:10|96.94|95.64|96.84|95.54|96.96|95.66|96.84|95.54|13
1655770340000|2022-06-21 00:12:20|96.87|95.57|96.84|95.54|96.88|95.58|96.83|95.53|10
1655770350000|2022-06-21 00:12:30|96.86|95.56|96.81|95.51|96.86|95.56|96.81|95.51|11
1655770360000|2022-06-21 00:12:40|96.8|95.5|96.75|95.45|96.8|95.5|96.74|95.44|4
1655770370000|2022-06-21 00:12:50|96.72|95.42|96.52|95.22|96.72|95.42|96.52|95.22|10
1655770380000|2022-06-21 00:13:00|96.56|95.26|96.46|95.16|96.56|95.26|96.45|95.15|10
1655770390000|2022-06-21 00:13:10|96.47|95.17|96.51|95.21|96.54|95.24|96.47|95.17|7
1655770400000|2022-06-21 00:13:20|96.53|95.23|96.51|95.21|96.53|95.23|96.51|95.21|8
1655770410000|2022-06-21 00:13:30|96.53|95.23|96.63|95.33|96.63|95.33|96.53|95.23|10
1655770420000|2022-06-21 00:13:40|96.64|95.34|96.75|95.45|96.76|95.46|96.63|95.33|14
1655770430000|2022-06-21 00:13:50|96.74|95.44|96.75|95.45|96.78|95.48|96.73|95.43|10
1655770440000|2022-06-21 00:14:00|96.82|95.52|96.79|95.49|96.82|95.52|96.75|95.45|13
1655770450000|2022-06-21 00:14:10|96.81|95.51|96.75|95.45|96.83|95.53|96.75|95.45|15
1655770460000|2022-06-21 00:14:20|96.74|95.44|96.74|95.44|96.74|95.44|96.73|95.43|3
1655770470000|2022-06-21 00:14:30|96.73|95.43|96.79|95.49|96.79|95.49|96.73|95.43|11
1655770480000|2022-06-21 00:14:40|96.77|95.47|96.76|95.46|96.77|95.47|96.76|95.46|2
1655770490000|2022-06-21 00:14:50|96.81|95.51|96.8|95.5|96.81|95.51|96.8|95.5|2
1655770500000|2022-06-21 00:15:00|96.75|95.45|96.82|95.52|96.82|95.52|96.75|95.45|10
1655770510000|2022-06-21 00:15:10|96.79|95.49|96.92|95.62|96.92|95.62|96.79|95.49|7
1655770520000|2022-06-21 00:15:20|96.91|95.61|96.89|95.59|96.98|95.68|96.86|95.56|19
1655770530000|2022-06-21 00:15:30|96.87|95.57|96.83|95.53|96.87|95.57|96.81|95.51|8
1655770540000|2022-06-21 00:15:40|96.81|95.51|96.76|95.46|96.82|95.52|96.76|95.46|9
1655770550000|2022-06-21 00:15:50|96.75|95.45|96.82|95.52|96.82|95.52|96.75|95.45|8
1655770560000|2022-06-21 00:16:00|96.81|95.51|96.82|95.52|96.83|95.53|96.77|95.47|5
1655770570000|2022-06-21 00:16:10|96.83|95.53|96.82|95.52|96.83|95.53|96.76|95.46|9
1655770580000|2022-06-21 00:16:20|96.81|95.51|96.75|95.45|96.82|95.52|96.75|95.45|7
1655770590000|2022-06-21 00:16:30|96.74|95.44|96.73|95.43|96.74|95.44|96.73|95.43|4
1655770600000|2022-06-21 00:16:40|96.72|95.42|96.74|95.44|96.74|95.44|96.66|95.36|6
1655770610000|2022-06-21 00:16:50|96.73|95.43|96.66|95.36|96.73|95.43|96.66|95.36|3
1655770620000|2022-06-21 00:17:00|96.67|95.37|96.44|95.14|96.72|95.42|96.43|95.13|18
1655770630000|2022-06-21 00:17:10|96.43|95.13|96.32|95.02|96.44|95.14|96.31|95.01|16
1655770640000|2022-06-21 00:17:20|96.31|95.01|96.25|94.95|96.32|95.02|96.25|94.95|11
1655770650000|2022-06-21 00:17:30|96.26|94.96|96.14|94.84|96.26|94.96|96.14|94.84|7
1655770660000|2022-06-21 00:17:40|96.1|94.8|96.07|94.77|96.1|94.8|96.02|94.72|16
1655770670000|2022-06-21 00:17:50|96.08|94.78|96.2|94.9|96.2|94.9|96.06|94.76|14
1655770680000|2022-06-21 00:18:00|96.19|94.89|96.13|94.83|96.19|94.89|96.11|94.81|11
1655770690000|2022-06-21 00:18:10|96.16|94.86|96.15|94.85|96.27|94.97|96.14|94.84|14
1655770700000|2022-06-21 00:18:20|96.14|94.84|96.15|94.85|96.15|94.85|96.03|94.73|12
1655770710000|2022-06-21 00:18:30|96.17|94.87|96.13|94.83|96.24|94.94|96.13|94.83|10
1655770720000|2022-06-21 00:18:40|96.22|94.92|96.22|94.92|96.23|94.93|96.21|94.91|11
1655770730000|2022-06-21 00:18:50|96.23|94.93|96.11|94.81|96.23|94.93|96.11|94.81|10
1655770740000|2022-06-21 00:19:00|96.1|94.8|96.05|94.75|96.1|94.8|96.03|94.73|8
1655770750000|2022-06-21 00:19:10|96.06|94.76|96.13|94.83|96.15|94.85|96.06|94.76|10
1655770760000|2022-06-21 00:19:20|96.1|94.8|96.12|94.82|96.12|94.82|96.1|94.8|4
1655770770000|2022-06-21 00:19:30|96.15|94.85|96.07|94.77|96.15|94.85|96.07|94.77|5
1655770780000|2022-06-21 00:19:40|96.08|94.78|96.08|94.78|96.08|94.78|96.08|94.78|1
1655770790000|2022-06-21 00:19:50|96.09|94.79|96.13|94.83|96.13|94.83|96.09|94.79|4
1655770800000|2022-06-21 00:20:00|96.12|94.82|96.12|94.82|96.12|94.82|96.07|94.77|9
1655770810000|2022-06-21 00:20:10|96.13|94.83|96.04|94.74|96.15|94.85|96.04|94.74|8
1655770820000|2022-06-21 00:20:20|96.05|94.75|96.04|94.74|96.05|94.75|96.03|94.73|4
1655770830000|2022-06-21 00:20:30|96.03|94.73|96.03|94.73|96.03|94.73|96.03|94.73|1
1655770840000|2022-06-21 00:20:40|96.02|94.72|95.98|94.68|96.02|94.72|95.98|94.68|8
1655770850000|2022-06-21 00:20:50|95.96|94.66|95.92|94.62|95.96|94.66|95.87|94.57|12
1655770860000|2022-06-21 00:21:00|95.95|94.65|95.93|94.63|95.95|94.65|95.91|94.61|7
1655770870000|2022-06-21 00:21:10|95.92|94.62|95.89|94.59|95.93|94.63|95.87|94.57|10
1655770880000|2022-06-21 00:21:20|95.87|94.57|95.89|94.59|95.93|94.63|95.87|94.57|5
1655770890000|2022-06-21 00:21:30|95.9|94.6|95.88|94.58|95.92|94.62|95.87|94.57|9
1655770900000|2022-06-21 00:21:40|95.87|94.57|95.86|94.56|95.87|94.57|95.84|94.54|8
1655770910000|2022-06-21 00:21:50|95.85|94.55|95.89|94.59|95.93|94.63|95.85|94.55|8
1655770920000|2022-06-21 00:22:00|95.93|94.63|95.91|94.61|95.93|94.63|95.89|94.59|5
1655770930000|2022-06-21 00:22:10|95.9|94.6|95.86|94.56|95.93|94.63|95.84|94.54|12
1655770940000|2022-06-21 00:22:20|95.85|94.55|95.85|94.55|95.86|94.56|95.85|94.55|3
1655770950000|2022-06-21 00:22:30|95.84|94.54|95.86|94.56|95.86|94.56|95.84|94.54|2
1655770960000|2022-06-21 00:22:40|95.87|94.57|95.92|94.62|95.93|94.63|95.87|94.57|5
1655770970000|2022-06-21 00:22:50|95.91|94.61|95.89|94.59|95.91|94.61|95.87|94.57|6
1655770980000|2022-06-21 00:23:00|95.88|94.58|95.87|94.57|95.89|94.59|95.86|94.56|6
1655770990000|2022-06-21 00:23:10|95.88|94.58|95.92|94.62|95.93|94.63|95.88|94.58|4
1655771000000|2022-06-21 00:23:20|95.91|94.61|95.89|94.59|95.91|94.61|95.88|94.58|7
1655771010000|2022-06-21 00:23:30|95.88|94.58|95.95|94.65|95.95|94.65|95.88|94.58|13
1655771020000|2022-06-21 00:23:40|95.94|94.64|95.95|94.65|95.97|94.67|95.94|94.64|5
1655771030000|2022-06-21 00:23:50|95.94|94.64|95.89|94.59|95.94|94.64|95.88|94.58|6
1655771040000|2022-06-21 00:24:00|95.93|94.63|95.98|94.68|95.98|94.68|95.88|94.58|11
1655771050000|2022-06-21 00:24:10|95.99|94.69|96|94.7|96.06|94.76|95.99|94.69|11
1655771060000|2022-06-21 00:24:20|95.99|94.69|95.96|94.66|95.99|94.69|95.95|94.65|3
1655771070000|2022-06-21 00:24:30|95.97|94.67|95.98|94.68|96.03|94.73|95.96|94.66|9
1655771080000|2022-06-21 00:24:40|95.96|94.66|95.98|94.68|95.98|94.68|95.96|94.66|3
1655771090000|2022-06-21 00:24:50|95.97|94.67|95.96|94.66|95.97|94.67|95.95|94.65|6
1655771100000|2022-06-21 00:25:00|95.95|94.65|95.84|94.54|95.96|94.66|95.8|94.5|15
1655771110000|2022-06-21 00:25:10|95.83|94.53|95.95|94.65|95.95|94.65|95.83|94.53|10
1655771120000|2022-06-21 00:25:20|95.96|94.66|95.94|94.64|95.96|94.66|95.94|94.64|4
1655771130000|2022-06-21 00:25:30|95.93|94.63|95.9|94.6|95.93|94.63|95.88|94.58|8
1655771140000|2022-06-21 00:25:40|95.87|94.57|95.89|94.59|95.89|94.59|95.86|94.56|5
1655771150000|2022-06-21 00:25:50|95.86|94.56|95.85|94.55|95.93|94.63|95.83|94.53|8
1655771160000|2022-06-21 00:26:00|95.86|94.56|95.95|94.65|95.99|94.69|95.84|94.54|10
1655771170000|2022-06-21 00:26:10|95.94|94.64|95.94|94.64|95.95|94.65|95.93|94.63|5
1655771180000|2022-06-21 00:26:20|95.95|94.65|95.91|94.61|95.97|94.67|95.91|94.61|16
1655771190000|2022-06-21 00:26:30|95.93|94.63|95.94|94.64|95.94|94.64|95.91|94.61|6
1655771200000|2022-06-21 00:26:40|95.93|94.63|95.93|94.63|95.94|94.64|95.93|94.63|3
1655771210000|2022-06-21 00:26:50|95.92|94.62|95.89|94.59|95.92|94.62|95.89|94.59|9
1655771220000|2022-06-21 00:27:00|95.88|94.58|95.91|94.61|95.92|94.62|95.86|94.56|9
1655771230000|2022-06-21 00:27:10|95.9|94.6|95.87|94.57|95.9|94.6|95.86|94.56|9
1655771240000|2022-06-21 00:27:20|95.88|94.58|95.88|94.58|95.88|94.58|95.88|94.58|1
1655771250000|2022-06-21 00:27:30|95.87|94.57|95.85|94.55|95.87|94.57|95.85|94.55|5
1655771260000|2022-06-21 00:27:40|95.86|94.56|95.85|94.55|95.87|94.57|95.85|94.55|3
1655771270000|2022-06-21 00:27:50|95.86|94.56|95.88|94.58|95.88|94.58|95.86|94.56|2
1655771280000|2022-06-21 00:28:00|95.86|94.56|95.92|94.62|95.92|94.62|95.86|94.56|6
1655771290000|2022-06-21 00:28:10|95.93|94.63|95.94|94.64|95.94|94.64|95.92|94.62|7
1655771300000|2022-06-21 00:28:20|95.93|94.63|95.9|94.6|95.93|94.63|95.85|94.55|11
1655771310000|2022-06-21 00:28:30|95.87|94.57|95.85|94.55|95.87|94.57|95.84|94.54|4
1655771320000|2022-06-21 00:28:40|95.86|94.56|95.86|94.56|95.86|94.56|95.85|94.55|3
1655771330000|2022-06-21 00:28:50|95.85|94.55|95.85|94.55|95.85|94.55|95.85|94.55|1
1655771340000|2022-06-21 00:29:00|95.86|94.56|95.92|94.62|95.93|94.63|95.84|94.54|12
1655771350000|2022-06-21 00:29:10|95.93|94.63|95.92|94.62|95.93|94.63|95.92|94.62|2
1655771360000|2022-06-21 00:29:20|95.91|94.61|95.93|94.63|95.93|94.63|95.91|94.61|7
1655771380000|2022-06-21 00:29:40|95.92|94.62|95.91|94.61|95.92|94.62|95.91|94.61|2
1655771390000|2022-06-21 00:29:50|95.9|94.6|95.89|94.59|95.91|94.61|95.89|94.59|8
1655771400000|2022-06-21 00:30:00|95.92|94.62|95.89|94.59|95.96|94.66|95.89|94.59|12
1655771410000|2022-06-21 00:30:10|95.91|94.61|95.89|94.59|95.91|94.61|95.87|94.57|4
1655771430000|2022-06-21 00:30:30|95.9|94.6|95.9|94.6|95.9|94.6|95.88|94.58|3
1655771440000|2022-06-21 00:30:40|95.88|94.58|95.88|94.58|95.88|94.58|95.88|94.58|1
1655771450000|2022-06-21 00:30:50|95.9|94.6|95.9|94.6|95.9|94.6|95.9|94.6|1
1655771460000|2022-06-21 00:31:00|95.88|94.58|95.88|94.58|95.88|94.58|95.87|94.57|3
1655771470000|2022-06-21 00:31:10|95.87|94.57|95.87|94.57|95.87|94.57|95.87|94.57|1
1655771480000|2022-06-21 00:31:20|95.86|94.56|95.82|94.52|95.86|94.56|95.79|94.49|7
1655771490000|2022-06-21 00:31:30|95.79|94.49|95.83|94.53|95.83|94.53|95.79|94.49|6
1655771500000|2022-06-21 00:31:40|95.84|94.54|95.74|94.44|95.84|94.54|95.74|94.44|10
1655771510000|2022-06-21 00:31:50|95.73|94.43|95.56|94.26|95.73|94.43|95.56|94.26|9
1655771520000|2022-06-21 00:32:00|95.55|94.25|95.5|94.2|95.56|94.26|95.49|94.19|4
1655771530000|2022-06-21 00:32:10|95.49|94.19|95.43|94.13|95.49|94.19|95.43|94.13|7
1655771540000|2022-06-21 00:32:20|95.42|94.12|95.34|94.04|95.42|94.12|95.34|94.04|10
1655771550000|2022-06-21 00:32:30|95.33|94.03|95.31|94.01|95.33|94.03|95.28|93.98|7
1655771560000|2022-06-21 00:32:40|95.29|93.99|95.23|93.93|95.29|93.99|95.23|93.93|6
1655771570000|2022-06-21 00:32:50|95.2|93.9|95.34|94.04|95.34|94.04|95.17|93.87|14
1655771580000|2022-06-21 00:33:00|95.31|94.01|95.25|93.95|95.31|94.01|95.25|93.95|10
1655771590000|2022-06-21 00:33:10|95.26|93.96|95.46|94.16|95.46|94.16|95.25|93.95|14
1655771600000|2022-06-21 00:33:20|95.48|94.18|95.48|94.18|95.48|94.18|95.45|94.15|6
1655771610000|2022-06-21 00:33:30|95.51|94.21|95.52|94.22|95.53|94.23|95.47|94.17|10
1655771620000|2022-06-21 00:33:40|95.53|94.23|95.49|94.19|95.53|94.23|95.48|94.18|5
1655771630000|2022-06-21 00:33:50|95.48|94.18|95.49|94.19|95.49|94.19|95.42|94.12|14
1655771640000|2022-06-21 00:34:00|95.5|94.2|95.36|94.06|95.51|94.21|95.36|94.06|11
1655771650000|2022-06-21 00:34:10|95.35|94.05|95.29|93.99|95.35|94.05|95.27|93.97|8
1655771660000|2022-06-21 00:34:20|95.3|94|95.45|94.15|95.45|94.15|95.3|94|11
1655771670000|2022-06-21 00:34:30|95.46|94.16|95.46|94.16|95.46|94.16|95.46|94.16|1
1655771680000|2022-06-21 00:34:40|95.47|94.17|95.53|94.23|95.53|94.23|95.47|94.17|9
1655771690000|2022-06-21 00:34:50|95.52|94.22|95.47|94.17|95.52|94.22|95.47|94.17|5
1655771700000|2022-06-21 00:35:00|95.45|94.15|95.52|94.22|95.52|94.22|95.45|94.15|7
1655771710000|2022-06-21 00:35:10|95.51|94.21|95.48|94.18|95.52|94.22|95.44|94.14|10
1655771720000|2022-06-21 00:35:20|95.49|94.19|95.51|94.21|95.51|94.21|95.49|94.19|3
1655771730000|2022-06-21 00:35:30|95.52|94.22|95.45|94.15|95.52|94.22|95.45|94.15|10
1655771740000|2022-06-21 00:35:40|95.46|94.16|95.49|94.19|95.5|94.2|95.46|94.16|5
1655771750000|2022-06-21 00:35:50|95.51|94.21|95.51|94.21|95.51|94.21|95.51|94.21|1
1655771760000|2022-06-21 00:36:00|95.5|94.2|95.51|94.21|95.52|94.22|95.49|94.19|5
1655771770000|2022-06-21 00:36:10|95.52|94.22|95.53|94.23|95.55|94.25|95.52|94.22|6
1655771780000|2022-06-21 00:36:20|95.52|94.22|95.55|94.25|95.56|94.26|95.5|94.2|7
1655771790000|2022-06-21 00:36:30|95.54|94.24|95.48|94.18|95.54|94.24|95.48|94.18|6
1655771800000|2022-06-21 00:36:40|95.47|94.17|95.52|94.22|95.52|94.22|95.47|94.17|5
1655771810000|2022-06-21 00:36:50|95.51|94.21|95.47|94.17|95.52|94.22|95.47|94.17|4
1655771820000|2022-06-21 00:37:00|95.48|94.18|95.46|94.16|95.5|94.2|95.46|94.16|5
1655771830000|2022-06-21 00:37:10|95.47|94.17|95.52|94.22|95.52|94.22|95.47|94.17|6
1655771840000|2022-06-21 00:37:20|95.51|94.21|95.49|94.19|95.55|94.25|95.48|94.18|7
1655771850000|2022-06-21 00:37:30|95.48|94.18|95.48|94.18|95.51|94.21|95.48|94.18|7
1655771860000|2022-06-21 00:37:40|95.47|94.17|95.31|94.01|95.47|94.17|95.3|94|12
1655771870000|2022-06-21 00:37:50|95.3|94|95.3|94|95.3|94|95.27|93.97|6
1655771880000|2022-06-21 00:38:00|95.31|94.01|95.35|94.05|95.35|94.05|95.31|94.01|4
1655771890000|2022-06-21 00:38:10|95.37|94.07|95.47|94.17|95.47|94.17|95.37|94.07|9
1655771900000|2022-06-21 00:38:20|95.48|94.18|95.49|94.19|95.51|94.21|95.48|94.18|5
1655771910000|2022-06-21 00:38:30|95.55|94.25|95.59|94.29|95.59|94.29|95.55|94.25|5
1655771920000|2022-06-21 00:38:40|95.6|94.3|95.6|94.3|95.6|94.3|95.59|94.29|3
1655771930000|2022-06-21 00:38:50|95.59|94.29|95.53|94.23|95.59|94.29|95.52|94.22|6
1655771940000|2022-06-21 00:39:00|95.54|94.24|95.53|94.23|95.55|94.25|95.53|94.23|6
1655771950000|2022-06-21 00:39:10|95.54|94.24|95.56|94.26|95.56|94.26|95.51|94.21|9
1655771960000|2022-06-21 00:39:20|95.52|94.22|95.53|94.23|95.53|94.23|95.52|94.22|2
1655771970000|2022-06-21 00:39:30|95.54|94.24|95.56|94.26|95.56|94.26|95.54|94.24|3
1655771980000|2022-06-21 00:39:40|95.55|94.25|95.5|94.2|95.55|94.25|95.5|94.2|5
1655771990000|2022-06-21 00:39:50|95.51|94.21|95.51|94.21|95.51|94.21|95.51|94.21|1
1655772000000|2022-06-21 00:40:00|95.48|94.18|95.46|94.16|95.48|94.18|95.46|94.16|5
1655772010000|2022-06-21 00:40:10|95.47|94.17|95.53|94.23|95.53|94.23|95.47|94.17|6
1655772020000|2022-06-21 00:40:20|95.54|94.24|95.48|94.18|95.54|94.24|95.48|94.18|10
1655772030000|2022-06-21 00:40:30|95.49|94.19|95.5|94.2|95.51|94.21|95.49|94.19|3
1655772040000|2022-06-21 00:40:40|95.48|94.18|95.48|94.18|95.48|94.18|95.48|94.18|1
1655772050000|2022-06-21 00:40:50|95.47|94.17|95.5|94.2|95.5|94.2|95.47|94.17|4
1655772060000|2022-06-21 00:41:00|95.51|94.21|95.57|94.27|95.57|94.27|95.51|94.21|6
1655772070000|2022-06-21 00:41:10|95.56|94.26|95.56|94.26|95.56|94.26|95.56|94.26|1
1655772080000|2022-06-21 00:41:20|95.54|94.24|95.47|94.17|95.54|94.24|95.47|94.17|10
1655772090000|2022-06-21 00:41:30|95.49|94.19|95.51|94.21|95.51|94.21|95.49|94.19|3
1655772100000|2022-06-21 00:41:40|95.52|94.22|95.51|94.21|95.52|94.22|95.51|94.21|2
1655772110000|2022-06-21 00:41:50|95.53|94.23|95.56|94.26|95.56|94.26|95.53|94.23|3
1655772120000|2022-06-21 00:42:00|95.55|94.25|95.52|94.22|95.57|94.27|95.51|94.21|8
1655772130000|2022-06-21 00:42:10|95.51|94.21|95.55|94.25|95.55|94.25|95.5|94.2|5
1655772140000|2022-06-21 00:42:20|95.54|94.24|95.46|94.16|95.54|94.24|95.46|94.16|8
1655772150000|2022-06-21 00:42:30|95.43|94.13|95.42|94.12|95.43|94.13|95.42|94.12|2
1655772160000|2022-06-21 00:42:40|95.4|94.1|95.42|94.12|95.42|94.12|95.38|94.08|6
1655772170000|2022-06-21 00:42:50|95.41|94.11|95.4|94.1|95.41|94.11|95.37|94.07|7
1655772180000|2022-06-21 00:43:00|95.39|94.09|95.36|94.06|95.39|94.09|95.33|94.03|7
1655772190000|2022-06-21 00:43:10|95.34|94.04|95.33|94.03|95.34|94.04|95.31|94.01|6
1655772200000|2022-06-21 00:43:20|95.32|94.02|95.36|94.06|95.36|94.06|95.32|94.02|5
1655772210000|2022-06-21 00:43:30|95.37|94.07|95.45|94.15|95.46|94.16|95.36|94.06|9
1655772220000|2022-06-21 00:43:40|95.46|94.16|95.41|94.11|95.46|94.16|95.41|94.11|5
1655772230000|2022-06-21 00:43:50|95.42|94.12|95.38|94.08|95.42|94.12|95.37|94.07|5
1655772240000|2022-06-21 00:44:00|95.37|94.07|95.33|94.03|95.37|94.07|95.32|94.02|6
1655772250000|2022-06-21 00:44:10|95.32|94.02|95.36|94.06|95.36|94.06|95.32|94.02|9
1655772260000|2022-06-21 00:44:20|95.35|94.05|95.32|94.02|95.35|94.05|95.32|94.02|4
1655772270000|2022-06-21 00:44:30|95.3|94|95.28|93.98|95.32|94.02|95.28|93.98|6
1655772280000|2022-06-21 00:44:40|95.27|93.97|95.27|93.97|95.27|93.97|95.27|93.97|1
1655772290000|2022-06-21 00:44:50|95.26|93.96|95.26|93.96|95.28|93.98|95.24|93.94|7
1655772300000|2022-06-21 00:45:00|95.28|93.98|95.27|93.97|95.32|94.02|95.26|93.96|11
1655772310000|2022-06-21 00:45:10|95.25|93.95|95.3|94|95.3|94|95.25|93.95|3
1655772320000|2022-06-21 00:45:20|95.32|94.02|95.32|94.02|95.35|94.05|95.32|94.02|3
1655772330000|2022-06-21 00:45:30|95.35|94.05|95.4|94.1|95.4|94.1|95.32|94.02|9
1655772340000|2022-06-21 00:45:40|95.39|94.09|95.37|94.07|95.4|94.1|95.37|94.07|5
1655772350000|2022-06-21 00:45:50|95.36|94.06|95.38|94.08|95.38|94.08|95.36|94.06|3
1655772360000|2022-06-21 00:46:00|95.39|94.09|95.45|94.15|95.45|94.15|95.39|94.09|5
1655772370000|2022-06-21 00:46:10|95.46|94.16|95.54|94.24|95.54|94.24|95.46|94.16|6
1655772380000|2022-06-21 00:46:20|95.55|94.25|95.63|94.33|95.63|94.33|95.55|94.25|8
1655772390000|2022-06-21 00:46:30|95.62|94.32|95.63|94.33|95.64|94.34|95.62|94.32|6
1655772400000|2022-06-21 00:46:40|95.62|94.32|95.62|94.32|95.65|94.35|95.61|94.31|4
1655772410000|2022-06-21 00:46:50|95.61|94.31|95.52|94.22|95.61|94.31|95.52|94.22|6
1655772420000|2022-06-21 00:47:00|95.51|94.21|95.54|94.24|95.55|94.25|95.51|94.21|6
1655772430000|2022-06-21 00:47:10|95.55|94.25|95.63|94.33|95.63|94.33|95.55|94.25|6
1655772440000|2022-06-21 00:47:20|95.64|94.34|95.61|94.31|95.65|94.35|95.61|94.31|5
1655772450000|2022-06-21 00:47:30|95.62|94.32|95.62|94.32|95.62|94.32|95.61|94.31|7
1655772460000|2022-06-21 00:47:40|95.61|94.31|95.55|94.25|95.61|94.31|95.55|94.25|4
1655772470000|2022-06-21 00:47:50|95.56|94.26|95.59|94.29|95.59|94.29|95.56|94.26|4
1655772480000|2022-06-21 00:48:00|95.6|94.3|95.66|94.36|95.66|94.36|95.59|94.29|11
1655772490000|2022-06-21 00:48:10|95.65|94.35|95.66|94.36|95.66|94.36|95.63|94.33|9
1655772500000|2022-06-21 00:48:20|95.64|94.34|95.65|94.35|95.66|94.36|95.64|94.34|4
1655772510000|2022-06-21 00:48:30|95.66|94.36|95.85|94.55|95.86|94.56|95.66|94.36|10
1655772530000|2022-06-21 00:48:50|95.84|94.54|95.91|94.61|95.91|94.61|95.82|94.52|8
1655772540000|2022-06-21 00:49:00|95.95|94.65|95.9|94.6|95.95|94.65|95.84|94.54|13
1655772550000|2022-06-21 00:49:10|95.91|94.61|95.9|94.6|95.91|94.61|95.89|94.59|7
1655772560000|2022-06-21 00:49:20|95.91|94.61|95.99|94.69|96.05|94.75|95.91|94.61|15
1655772570000|2022-06-21 00:49:30|95.98|94.68|95.94|94.64|95.98|94.68|95.93|94.63|7
1655772580000|2022-06-21 00:49:40|95.95|94.65|96|94.7|96|94.7|95.95|94.65|6
1655772590000|2022-06-21 00:49:50|96.01|94.71|96.03|94.73|96.04|94.74|96.01|94.71|11
1655772600000|2022-06-21 00:50:00|96.02|94.72|96.07|94.77|96.09|94.79|96.02|94.72|12
1655772610000|2022-06-21 00:50:10|96.06|94.76|96.11|94.81|96.11|94.81|96.06|94.76|6
1655772620000|2022-06-21 00:50:20|96.15|94.85|96.15|94.85|96.19|94.89|96.11|94.81|12
1655772630000|2022-06-21 00:50:30|96.16|94.86|96.24|94.94|96.26|94.96|96.16|94.86|10
1655772640000|2022-06-21 00:50:40|96.25|94.95|96.27|94.97|96.29|94.99|96.25|94.95|9
1655772650000|2022-06-21 00:50:50|96.25|94.95|96.25|94.95|96.26|94.96|96.25|94.95|3
1655772660000|2022-06-21 00:51:00|96.26|94.96|96.31|95.01|96.31|95.01|96.25|94.95|7
1655772670000|2022-06-21 00:51:10|96.3|95|96.23|94.93|96.3|95|96.22|94.92|9
1655772680000|2022-06-21 00:51:20|96.22|94.92|96.25|94.95|96.25|94.95|96.2|94.9|8
1655772690000|2022-06-21 00:51:30|96.28|94.98|96.15|94.85|96.3|95|96.15|94.85|17
1655772700000|2022-06-21 00:51:40|96.13|94.83|96.14|94.84|96.18|94.88|96.12|94.82|11
1655772710000|2022-06-21 00:51:50|96.13|94.83|96.16|94.86|96.16|94.86|96.13|94.83|4
1655772720000|2022-06-21 00:52:00|96.15|94.85|96.2|94.9|96.2|94.9|96.12|94.82|8
1655772730000|2022-06-21 00:52:10|96.19|94.89|96.18|94.88|96.21|94.91|96.15|94.85|9
1655772740000|2022-06-21 00:52:20|96.17|94.87|96.13|94.83|96.22|94.92|96.13|94.83|7
1655772750000|2022-06-21 00:52:30|96.12|94.82|96.11|94.81|96.12|94.82|96.07|94.77|12
1655772760000|2022-06-21 00:52:40|96.12|94.82|96.18|94.88|96.18|94.88|96.12|94.82|9
1655772770000|2022-06-21 00:52:50|96.19|94.89|96.2|94.9|96.2|94.9|96.17|94.87|8
1655772780000|2022-06-21 00:53:00|96.19|94.89|96.11|94.81|96.19|94.89|96.11|94.81|8
1655772790000|2022-06-21 00:53:10|96.12|94.82|96.23|94.93|96.23|94.93|96.12|94.82|12
1655772800000|2022-06-21 00:53:20|96.25|94.95|96.38|95.08|96.38|95.08|96.23|94.93|15
1655772810000|2022-06-21 00:53:30|96.41|95.11|96.34|95.04|96.41|95.11|96.32|95.02|10
1655772820000|2022-06-21 00:53:40|96.33|95.03|96.26|94.96|96.33|95.03|96.25|94.95|11
1655772830000|2022-06-21 00:53:50|96.25|94.95|96.23|94.93|96.27|94.97|96.23|94.93|7
1655772840000|2022-06-21 00:54:00|96.24|94.94|96.25|94.95|96.27|94.97|96.24|94.94|4
1655772850000|2022-06-21 00:54:10|96.28|94.98|96.31|95.01|96.34|95.04|96.25|94.95|8
1655772860000|2022-06-21 00:54:20|96.29|94.99|96.21|94.91|96.29|94.99|96.21|94.91|6
1655772870000|2022-06-21 00:54:30|96.22|94.92|96.26|94.96|96.26|94.96|96.22|94.92|4
1655772880000|2022-06-21 00:54:40|96.27|94.97|96.29|94.99|96.29|94.99|96.27|94.97|3
1655772890000|2022-06-21 00:54:50|96.27|94.97|96.32|95.02|96.33|95.03|96.26|94.96|10
1655772900000|2022-06-21 00:55:00|96.33|95.03|96.33|95.03|96.33|95.03|96.33|95.03|1
1655772910000|2022-06-21 00:55:10|96.32|95.02|96.32|95.02|96.32|95.02|96.32|95.02|1
1655772920000|2022-06-21 00:55:20|96.31|95.01|96.32|95.02|96.32|95.02|96.3|95|5
1655772930000|2022-06-21 00:55:30|96.36|95.06|96.4|95.1|96.4|95.1|96.34|95.04|11
1655772940000|2022-06-21 00:55:40|96.41|95.11|96.4|95.1|96.42|95.12|96.4|95.1|6
1655772950000|2022-06-21 00:55:50|96.42|95.12|96.35|95.05|96.42|95.12|96.35|95.05|6
1655772960000|2022-06-21 00:56:00|96.38|95.08|96.41|95.11|96.41|95.11|96.35|95.05|9
1655772970000|2022-06-21 00:56:10|96.42|95.12|96.41|95.11|96.42|95.12|96.39|95.09|4
1655772980000|2022-06-21 00:56:20|96.42|95.12|96.45|95.15|96.45|95.15|96.42|95.12|4
1655772990000|2022-06-21 00:56:30|96.46|95.16|96.52|95.22|96.52|95.22|96.46|95.16|4
1655773000000|2022-06-21 00:56:40|96.51|95.21|96.51|95.21|96.54|95.24|96.5|95.2|8
1655773010000|2022-06-21 00:56:50|96.5|95.2|96.59|95.29|96.59|95.29|96.5|95.2|7
1655773020000|2022-06-21 00:57:00|96.6|95.3|96.65|95.35|96.65|95.35|96.6|95.3|8
1655773030000|2022-06-21 00:57:10|96.62|95.32|96.53|95.23|96.62|95.32|96.51|95.21|14
1655773040000|2022-06-21 00:57:20|96.54|95.24|96.63|95.33|96.63|95.33|96.53|95.23|8
1655773050000|2022-06-21 00:57:30|96.64|95.34|96.62|95.32|96.66|95.36|96.61|95.31|9
1655773060000|2022-06-21 00:57:40|96.63|95.33|96.63|95.33|96.66|95.36|96.62|95.32|8
1655773070000|2022-06-21 00:57:50|96.62|95.32|96.61|95.31|96.63|95.33|96.61|95.31|4
1655773080000|2022-06-21 00:58:00|96.62|95.32|96.64|95.34|96.64|95.34|96.62|95.32|5
1655773090000|2022-06-21 00:58:10|96.65|95.35|96.64|95.34|96.66|95.36|96.64|95.34|4
1655773100000|2022-06-21 00:58:20|96.62|95.32|96.55|95.25|96.62|95.32|96.55|95.25|4
1655773110000|2022-06-21 00:58:30|96.56|95.26|96.6|95.3|96.6|95.3|96.55|95.25|7
1655773120000|2022-06-21 00:58:40|96.61|95.31|96.62|95.32|96.62|95.32|96.6|95.3|6
1655773130000|2022-06-21 00:58:50|96.61|95.31|96.61|95.31|96.61|95.31|96.6|95.3|3
1655773140000|2022-06-21 00:59:00|96.6|95.3|96.61|95.31|96.61|95.31|96.6|95.3|2
1655773150000|2022-06-21 00:59:10|96.6|95.3|96.6|95.3|96.6|95.3|96.59|95.29|5
1655773160000|2022-06-21 00:59:20|96.61|95.31|96.6|95.3|96.62|95.32|96.6|95.3|6
1655773170000|2022-06-21 00:59:30|96.64|95.34|96.66|95.36|96.66|95.36|96.6|95.3|7
1655773180000|2022-06-21 00:59:40|96.67|95.37|96.67|95.37|96.7|95.4|96.67|95.37|3
1655773190000|2022-06-21 00:59:50|96.66|95.36|96.66|95.36|96.67|95.37|96.66|95.36|3
1655773200000|2022-06-21 01:00:00|96.65|95.35|96.88|95.58|96.88|95.58|96.65|95.35|15
1655773210000|2022-06-21 01:00:10|96.87|95.57|96.83|95.53|96.9|95.6|96.83|95.53|13
1655773220000|2022-06-21 01:00:20|96.85|95.55|96.88|95.58|96.88|95.58|96.83|95.53|11
1655773230000|2022-06-21 01:00:30|96.87|95.57|96.88|95.58|96.89|95.59|96.85|95.55|6
1655773240000|2022-06-21 01:00:40|96.89|95.59|96.98|95.68|96.99|95.69|96.89|95.59|15
1655773250000|2022-06-21 01:00:50|96.97|95.67|97.03|95.73|97.03|95.73|96.95|95.65|7
1655773260000|2022-06-21 01:01:00|97.02|95.72|97.01|95.71|97.02|95.72|96.98|95.68|9
1655773270000|2022-06-21 01:01:10|97|95.7|97.01|95.71|97.01|95.71|96.99|95.69|5
1655773280000|2022-06-21 01:01:20|97|95.7|97.13|95.83|97.15|95.85|97|95.7|15
1655773290000|2022-06-21 01:01:30|97.14|95.84|97.08|95.78|97.14|95.84|97.04|95.74|16
1655773300000|2022-06-21 01:01:40|97.09|95.79|97.11|95.81|97.13|95.83|97.09|95.79|10
1655773310000|2022-06-21 01:01:50|97.09|95.79|97.09|95.79|97.11|95.81|97.09|95.79|9
1655773320000|2022-06-21 01:02:00|97.08|95.78|97.08|95.78|97.12|95.82|97.08|95.78|15
1655773330000|2022-06-21 01:02:10|97.07|95.77|96.9|95.6|97.07|95.77|96.9|95.6|11
1655773340000|2022-06-21 01:02:20|96.89|95.59|96.82|95.52|96.89|95.59|96.82|95.52|8
1655773350000|2022-06-21 01:02:30|96.84|95.54|96.76|95.46|96.84|95.54|96.74|95.44|9
1655773360000|2022-06-21 01:02:40|96.75|95.45|96.73|95.43|96.75|95.45|96.73|95.43|3
1655773370000|2022-06-21 01:02:50|96.74|95.44|96.75|95.45|96.75|95.45|96.73|95.43|4
1655773380000|2022-06-21 01:03:00|96.78|95.48|96.81|95.51|96.81|95.51|96.75|95.45|8
1655773390000|2022-06-21 01:03:10|96.79|95.49|96.75|95.45|96.83|95.53|96.75|95.45|8
1655773400000|2022-06-21 01:03:20|96.71|95.41|96.59|95.29|96.71|95.41|96.54|95.24|17
1655773410000|2022-06-21 01:03:30|96.58|95.28|96.57|95.27|96.58|95.28|96.54|95.24|11
1655773420000|2022-06-21 01:03:40|96.59|95.29|96.81|95.51|96.81|95.51|96.59|95.29|10
1655773430000|2022-06-21 01:03:50|96.83|95.53|96.83|95.53|96.83|95.53|96.81|95.51|5
1655773440000|2022-06-21 01:04:00|96.81|95.51|96.89|95.59|96.89|95.59|96.81|95.51|8
1655773450000|2022-06-21 01:04:10|96.93|95.63|96.93|95.63|96.97|95.67|96.89|95.59|13
1655773460000|2022-06-21 01:04:20|96.91|95.61|96.92|95.62|96.92|95.62|96.91|95.61|6
1655773470000|2022-06-21 01:04:30|96.91|95.61|96.93|95.63|96.93|95.63|96.91|95.61|7
1655773480000|2022-06-21 01:04:40|96.89|95.59|96.91|95.61|96.91|95.61|96.89|95.59|2
1655773490000|2022-06-21 01:04:50|96.88|95.58|96.9|95.6|96.92|95.62|96.85|95.55|11
1655773500000|2022-06-21 01:05:00|96.88|95.58|96.93|95.63|96.98|95.68|96.88|95.58|9
1655773510000|2022-06-21 01:05:10|96.92|95.62|96.92|95.62|96.93|95.63|96.91|95.61|4
1655773520000|2022-06-21 01:05:20|96.91|95.61|96.88|95.58|96.91|95.61|96.88|95.58|3
1655773530000|2022-06-21 01:05:30|96.82|95.52|96.83|95.53|96.83|95.53|96.81|95.51|5
1655773540000|2022-06-21 01:05:40|96.82|95.52|96.82|95.52|96.82|95.52|96.8|95.5|3
1655773550000|2022-06-21 01:05:50|96.8|95.5|96.82|95.52|96.82|95.52|96.8|95.5|6
1655773560000|2022-06-21 01:06:00|96.8|95.5|96.83|95.53|96.83|95.53|96.8|95.5|5
1655773570000|2022-06-21 01:06:10|96.82|95.52|96.81|95.51|96.84|95.54|96.79|95.49|13
1655773590000|2022-06-21 01:06:30|96.79|95.49|96.83|95.53|96.83|95.53|96.79|95.49|4
1655773600000|2022-06-21 01:06:40|96.79|95.49|96.82|95.52|96.82|95.52|96.78|95.48|3
1655773610000|2022-06-21 01:06:50|96.78|95.48|96.8|95.5|96.8|95.5|96.78|95.48|4
1655773620000|2022-06-21 01:07:00|96.81|95.51|96.85|95.55|96.87|95.57|96.81|95.51|10
1655773630000|2022-06-21 01:07:10|96.88|95.58|96.9|95.6|96.9|95.6|96.88|95.58|4
1655773640000|2022-06-21 01:07:20|96.93|95.63|96.9|95.6|96.93|95.63|96.88|95.58|5
1655773650000|2022-06-21 01:07:30|96.88|95.58|96.92|95.62|96.92|95.62|96.88|95.58|5
1655773660000|2022-06-21 01:07:40|96.91|95.61|96.93|95.63|96.96|95.66|96.91|95.61|11
1655773670000|2022-06-21 01:07:50|96.91|95.61|96.87|95.57|96.93|95.63|96.84|95.54|10
1655773680000|2022-06-21 01:08:00|96.86|95.56|96.83|95.53|96.86|95.56|96.8|95.5|13
1655773700000|2022-06-21 01:08:20|96.81|95.51|96.84|95.54|96.88|95.58|96.81|95.51|8
1655773710000|2022-06-21 01:08:30|96.86|95.56|96.9|95.6|96.9|95.6|96.86|95.56|6
1655773720000|2022-06-21 01:08:40|96.89|95.59|96.93|95.63|96.94|95.64|96.88|95.58|7
1655773730000|2022-06-21 01:08:50|96.92|95.62|96.93|95.63|96.93|95.63|96.91|95.61|4
1655773740000|2022-06-21 01:09:00|96.91|95.61|96.92|95.62|96.93|95.63|96.91|95.61|3
1655773760000|2022-06-21 01:09:20|96.91|95.61|96.95|95.65|96.95|95.65|96.91|95.61|6
1655773770000|2022-06-21 01:09:30|96.97|95.67|96.98|95.68|97.01|95.71|96.97|95.67|7
1655773780000|2022-06-21 01:09:40|96.95|95.65|96.98|95.68|96.98|95.68|96.95|95.65|4
1655773790000|2022-06-21 01:09:50|96.99|95.69|96.97|95.67|96.99|95.69|96.96|95.66|7
1655773800000|2022-06-21 01:10:00|96.98|95.68|96.95|95.65|96.98|95.68|96.95|95.65|5
1655773810000|2022-06-21 01:10:10|96.96|95.66|96.96|95.66|96.96|95.66|96.96|95.66|1
1655773820000|2022-06-21 01:10:20|96.97|95.67|96.99|95.69|96.99|95.69|96.97|95.67|3
1655773830000|2022-06-21 01:10:30|97.03|95.73|97.03|95.73|97.03|95.73|96.99|95.69|6
1655773840000|2022-06-21 01:10:40|97.05|95.75|97|95.7|97.05|95.75|97|95.7|5
1655773850000|2022-06-21 01:10:50|97.02|95.72|97.05|95.75|97.06|95.76|97.01|95.71|9
1655773860000|2022-06-21 01:11:00|97.07|95.77|97|95.7|97.07|95.77|97|95.7|9
1655773870000|2022-06-21 01:11:10|97.01|95.71|97.01|95.71|97.02|95.72|97.01|95.71|3
1655773880000|2022-06-21 01:11:20|97.04|95.74|97.04|95.74|97.04|95.74|97.01|95.71|4
1655773890000|2022-06-21 01:11:30|97.05|95.75|97.1|95.8|97.1|95.8|97.05|95.75|6
1655773900000|2022-06-21 01:11:40|97.11|95.81|97.14|95.84|97.16|95.86|97.11|95.81|7
1655773910000|2022-06-21 01:11:50|97.15|95.85|97.17|95.87|97.17|95.87|97.13|95.83|8
1655773920000|2022-06-21 01:12:00|97.15|95.85|97.2|95.9|97.21|95.91|97.15|95.85|11
1655773930000|2022-06-21 01:12:10|97.19|95.89|97.13|95.83|97.19|95.89|97.12|95.82|6
1655773940000|2022-06-21 01:12:20|97.15|95.85|97.11|95.81|97.15|95.85|97.09|95.79|12
1655773950000|2022-06-21 01:12:30|97.1|95.8|97.11|95.81|97.11|95.81|97.1|95.8|6
1655773960000|2022-06-21 01:12:40|97.1|95.8|97.11|95.81|97.14|95.84|97.1|95.8|3
1655773970000|2022-06-21 01:12:50|97.12|95.82|97.12|95.82|97.12|95.82|97.12|95.82|1
1655773980000|2022-06-21 01:13:00|97.14|95.84|97.2|95.9|97.2|95.9|97.11|95.81|10
1655773990000|2022-06-21 01:13:10|97.23|95.93|97.34|96.04|97.38|96.08|97.19|95.89|16
1655774000000|2022-06-21 01:13:20|97.35|96.05|97.4|96.1|97.4|96.1|97.35|96.05|7
1655774010000|2022-06-21 01:13:30|97.39|96.09|97.52|96.22|97.53|96.23|97.39|96.09|17
1655774020000|2022-06-21 01:13:40|97.51|96.21|97.58|96.28|97.63|96.33|97.51|96.21|18
1655774030000|2022-06-21 01:13:50|97.54|96.24|97.44|96.14|97.55|96.25|97.44|96.14|11
1655774040000|2022-06-21 01:14:00|97.43|96.13|97.55|96.25|97.59|96.29|97.43|96.13|15
1655774050000|2022-06-21 01:14:10|97.54|96.24|97.44|96.14|97.54|96.24|97.44|96.14|8
1655774060000|2022-06-21 01:14:20|97.43|96.13|97.36|96.06|97.43|96.13|97.36|96.06|11
1655774070000|2022-06-21 01:14:30|97.37|96.07|97.36|96.06|97.4|96.1|97.36|96.06|5
1655774080000|2022-06-21 01:14:40|97.37|96.07|97.36|96.06|97.38|96.08|97.36|96.06|4
1655774090000|2022-06-21 01:14:50|97.35|96.05|97.37|96.07|97.37|96.07|97.33|96.03|6
1655774100000|2022-06-21 01:15:00|97.39|96.09|97.36|96.06|97.39|96.09|97.35|96.05|6
1655774110000|2022-06-21 01:15:10|97.37|96.07|97.46|96.16|97.46|96.16|97.37|96.07|11
1655774120000|2022-06-21 01:15:20|97.45|96.15|97.59|96.29|97.59|96.29|97.44|96.14|15
1655774130000|2022-06-21 01:15:30|97.6|96.3|97.38|96.08|97.61|96.31|97.34|96.04|19
1655774140000|2022-06-21 01:15:40|97.37|96.07|97.36|96.06|97.38|96.08|97.32|96.02|8
1655774150000|2022-06-21 01:15:50|97.34|96.04|97.23|95.93|97.34|96.04|97.23|95.93|9
1655774160000|2022-06-21 01:16:00|97.24|95.94|97.29|95.99|97.3|96|97.24|95.94|11
1655774170000|2022-06-21 01:16:10|97.28|95.98|97.26|95.96|97.28|95.98|97.24|95.94|7
1655774180000|2022-06-21 01:16:20|97.27|95.97|97.24|95.94|97.29|95.99|97.24|95.94|10
1655774190000|2022-06-21 01:16:30|97.23|95.93|97.22|95.92|97.23|95.93|97.22|95.92|6
1655774200000|2022-06-21 01:16:40|97.21|95.91|97.19|95.89|97.22|95.92|97.19|95.89|10
1655774210000|2022-06-21 01:16:50|97.18|95.88|97.1|95.8|97.18|95.88|97.1|95.8|10
1655774220000|2022-06-21 01:17:00|97.09|95.79|97.14|95.84|97.14|95.84|97.09|95.79|8
1655774230000|2022-06-21 01:17:10|97.13|95.83|97.15|95.85|97.16|95.86|97.12|95.82|9
1655774240000|2022-06-21 01:17:20|97.14|95.84|97.13|95.83|97.18|95.88|97.12|95.82|14
1655774250000|2022-06-21 01:17:30|97.12|95.82|97.17|95.87|97.17|95.87|97.12|95.82|7
1655774260000|2022-06-21 01:17:40|97.16|95.86|97.17|95.87|97.17|95.87|97.16|95.86|2
1655774270000|2022-06-21 01:17:50|97.16|95.86|97.11|95.81|97.16|95.86|97.11|95.81|6
1655774280000|2022-06-21 01:18:00|97.12|95.82|97.13|95.83|97.14|95.84|97.11|95.81|6
1655774290000|2022-06-21 01:18:10|97.12|95.82|97.12|95.82|97.15|95.85|97.11|95.81|5
1655774300000|2022-06-21 01:18:20|97.13|95.83|97.18|95.88|97.19|95.89|97.12|95.82|7
1655774310000|2022-06-21 01:18:30|97.19|95.89|97.21|95.91|97.21|95.91|97.18|95.88|5
1655774320000|2022-06-21 01:18:40|97.2|95.9|97.23|95.93|97.27|95.97|97.2|95.9|9
1655774330000|2022-06-21 01:18:50|97.22|95.92|97.16|95.86|97.22|95.92|97.15|95.85|8
1655774340000|2022-06-21 01:19:00|97.15|95.85|97.11|95.81|97.15|95.85|97.11|95.81|9
1655774350000|2022-06-21 01:19:10|97.12|95.82|97.12|95.82|97.12|95.82|97.12|95.82|1
1655774360000|2022-06-21 01:19:20|97.11|95.81|97.2|95.9|97.2|95.9|97.11|95.81|6
1655774370000|2022-06-21 01:19:30|97.21|95.91|97.23|95.93|97.25|95.95|97.21|95.91|6
1655774380000|2022-06-21 01:19:40|97.22|95.92|97.14|95.84|97.22|95.92|97.12|95.82|8
1655774390000|2022-06-21 01:19:50|97.16|95.86|97.11|95.81|97.2|95.9|97.11|95.81|12
1655774400000|2022-06-21 01:20:00|97.12|95.82|97.12|95.82|97.12|95.82|97.12|95.82|1
1655774410000|2022-06-21 01:20:10|97.11|95.81|97.03|95.73|97.11|95.81|97.03|95.73|9
1655774420000|2022-06-21 01:20:20|97.04|95.74|97.03|95.73|97.07|95.77|97.02|95.72|9
1655774430000|2022-06-21 01:20:30|97.02|95.72|97.09|95.79|97.09|95.79|97.02|95.72|7
1655774440000|2022-06-21 01:20:40|97.1|95.8|97.08|95.78|97.1|95.8|97.06|95.76|7
1655774450000|2022-06-21 01:20:50|97.05|95.75|97.03|95.73|97.05|95.75|97.01|95.71|8
1655774460000|2022-06-21 01:21:00|97.02|95.72|96.98|95.68|97.02|95.72|96.98|95.68|4
1655774470000|2022-06-21 01:21:10|96.95|95.65|96.96|95.66|96.98|95.68|96.93|95.63|15
1655774480000|2022-06-21 01:21:20|96.97|95.67|96.98|95.68|97.02|95.72|96.97|95.67|8
1655774490000|2022-06-21 01:21:30|96.97|95.67|96.96|95.66|96.97|95.67|96.94|95.64|6
1655774500000|2022-06-21 01:21:40|96.97|95.67|96.99|95.69|97.01|95.71|96.97|95.67|8
1655774510000|2022-06-21 01:21:50|97|95.7|97.01|95.71|97.01|95.71|96.98|95.68|6
1655774520000|2022-06-21 01:22:00|97|95.7|96.99|95.69|97|95.7|96.96|95.66|7
1655774530000|2022-06-21 01:22:10|96.96|95.66|97|95.7|97.03|95.73|96.96|95.66|6
1655774540000|2022-06-21 01:22:20|97.01|95.71|97.02|95.72|97.02|95.72|97.01|95.71|2
1655774550000|2022-06-21 01:22:30|97.01|95.71|97.07|95.77|97.07|95.77|97.01|95.71|7
1655774570000|2022-06-21 01:22:50|97.08|95.78|97.08|95.78|97.09|95.79|97.08|95.78|3
1655774580000|2022-06-21 01:23:00|97.04|95.74|97.02|95.72|97.07|95.77|97.02|95.72|7
1655774590000|2022-06-21 01:23:10|97.01|95.71|97.07|95.77|97.08|95.78|97|95.7|9
1655774600000|2022-06-21 01:23:20|97.04|95.74|97.04|95.74|97.04|95.74|97.04|95.74|1
1655774610000|2022-06-21 01:23:30|97.05|95.75|97.08|95.78|97.08|95.78|97.02|95.72|10
1655774620000|2022-06-21 01:23:40|97.13|95.83|97.09|95.79|97.13|95.83|97.07|95.77|4
1655774630000|2022-06-21 01:23:50|97.08|95.78|97.09|95.79|97.09|95.79|97.08|95.78|4
1655774650000|2022-06-21 01:24:10|97.08|95.78|97.03|95.73|97.08|95.78|97.03|95.73|6
1655774660000|2022-06-21 01:24:20|97.04|95.74|97.07|95.77|97.08|95.78|97.04|95.74|8
1655774670000|2022-06-21 01:24:30|97.04|95.74|97.05|95.75|97.06|95.76|97.03|95.73|6
1655774680000|2022-06-21 01:24:40|97.07|95.77|97.08|95.78|97.08|95.78|97.07|95.77|2
1655774690000|2022-06-21 01:24:50|97.09|95.79|97.1|95.8|97.1|95.8|97.08|95.78|6
1655774700000|2022-06-21 01:25:00|97.09|95.79|97.08|95.78|97.09|95.79|97.04|95.74|7
1655774710000|2022-06-21 01:25:10|97.06|95.76|97.04|95.74|97.08|95.78|97.03|95.73|10
1655774720000|2022-06-21 01:25:20|97.03|95.73|97.01|95.71|97.03|95.73|97.01|95.71|2
1655774730000|2022-06-21 01:25:30|97|95.7|97.02|95.72|97.02|95.72|97|95.7|5
1655774740000|2022-06-21 01:25:40|97.03|95.73|97.08|95.78|97.09|95.79|97.03|95.73|11
1655774750000|2022-06-21 01:25:50|97.07|95.77|97.08|95.78|97.09|95.79|97.07|95.77|6
1655774760000|2022-06-21 01:26:00|97.07|95.77|97.12|95.82|97.12|95.82|97.06|95.76|6
1655774770000|2022-06-21 01:26:10|97.06|95.76|97.02|95.72|97.06|95.76|97.02|95.72|7
1655774780000|2022-06-21 01:26:20|97.03|95.73|97.06|95.76|97.07|95.77|97.02|95.72|10
1655774790000|2022-06-21 01:26:30|97.07|95.77|97.07|95.77|97.07|95.77|97.07|95.77|1
1655774810000|2022-06-21 01:26:50|97.06|95.76|97.03|95.73|97.06|95.76|97.03|95.73|4
1655774820000|2022-06-21 01:27:00|97.02|95.72|96.88|95.58|97.02|95.72|96.84|95.54|15
1655774830000|2022-06-21 01:27:10|96.86|95.56|96.8|95.5|96.86|95.56|96.76|95.46|10
1655774840000|2022-06-21 01:27:20|96.79|95.49|96.81|95.51|96.84|95.54|96.73|95.43|10
1655774850000|2022-06-21 01:27:30|96.83|95.53|96.81|95.51|96.83|95.53|96.77|95.47|8
1655774860000|2022-06-21 01:27:40|96.82|95.52|96.75|95.45|96.82|95.52|96.74|95.44|9
1655774870000|2022-06-21 01:27:50|96.8|95.5|96.81|95.51|96.82|95.52|96.77|95.47|8
1655774880000|2022-06-21 01:28:00|96.82|95.52|96.75|95.45|96.82|95.52|96.75|95.45|6
1655774890000|2022-06-21 01:28:10|96.76|95.46|96.83|95.53|96.85|95.55|96.76|95.46|10
1655774900000|2022-06-21 01:28:20|96.81|95.51|96.81|95.51|96.83|95.53|96.8|95.5|9
1655774910000|2022-06-21 01:28:30|96.82|95.52|96.75|95.45|96.82|95.52|96.74|95.44|8
1655774920000|2022-06-21 01:28:40|96.74|95.44|96.6|95.3|96.74|95.44|96.6|95.3|12
1655774930000|2022-06-21 01:28:50|96.56|95.26|96.53|95.23|96.56|95.26|96.53|95.23|6
1655774940000|2022-06-21 01:29:00|96.55|95.25|96.55|95.25|96.56|95.26|96.53|95.23|8
1655774950000|2022-06-21 01:29:10|96.56|95.26|96.6|95.3|96.6|95.3|96.56|95.26|4
1655774960000|2022-06-21 01:29:20|96.61|95.31|96.6|95.3|96.61|95.31|96.58|95.28|7
1655774970000|2022-06-21 01:29:30|96.61|95.31|96.57|95.27|96.61|95.31|96.57|95.27|5
1655774980000|2022-06-21 01:29:40|96.58|95.28|96.55|95.25|96.59|95.29|96.55|95.25|4
1655774990000|2022-06-21 01:29:50|96.54|95.24|96.53|95.23|96.55|95.25|96.53|95.23|6
1655775000000|2022-06-21 01:30:00|96.52|95.22|96.57|95.27|96.6|95.3|96.52|95.22|12
1655775010000|2022-06-21 01:30:10|96.55|95.25|96.52|95.22|96.55|95.25|96.52|95.22|3
1655775020000|2022-06-21 01:30:20|96.54|95.24|96.53|95.23|96.54|95.24|96.52|95.22|4
1655775030000|2022-06-21 01:30:30|96.52|95.22|96.52|95.22|96.53|95.23|96.52|95.22|3
1655775040000|2022-06-21 01:30:40|96.54|95.24|96.54|95.24|96.54|95.24|96.52|95.22|4
1655775050000|2022-06-21 01:30:50|96.53|95.23|96.54|95.24|96.54|95.24|96.53|95.23|4
1655775060000|2022-06-21 01:31:00|96.53|95.23|96.56|95.26|96.56|95.26|96.53|95.23|3
1655775070000|2022-06-21 01:31:10|96.55|95.25|96.53|95.23|96.55|95.25|96.53|95.23|3
1655775080000|2022-06-21 01:31:20|96.54|95.24|96.54|95.24|96.54|95.24|96.52|95.22|5
1655775090000|2022-06-21 01:31:30|96.53|95.23|96.55|95.25|96.55|95.25|96.53|95.23|5
1655775110000|2022-06-21 01:31:50|96.54|95.24|96.54|95.24|96.54|95.24|96.54|95.24|1
1655775120000|2022-06-21 01:32:00|96.55|95.25|96.55|95.25|96.57|95.27|96.54|95.24|6
1655775130000|2022-06-21 01:32:10|96.57|95.27|96.62|95.32|96.62|95.32|96.57|95.27|7
1655775140000|2022-06-21 01:32:20|96.63|95.33|96.63|95.33|96.64|95.34|96.63|95.33|3
1655775150000|2022-06-21 01:32:30|96.62|95.32|96.62|95.32|96.62|95.32|96.62|95.32|1
1655775160000|2022-06-21 01:32:40|96.61|95.31|96.6|95.3|96.62|95.32|96.59|95.29|7
1655775170000|2022-06-21 01:32:50|96.57|95.27|96.58|95.28|96.59|95.29|96.57|95.27|4
1655775180000|2022-06-21 01:33:00|96.59|95.29|96.59|95.29|96.6|95.3|96.56|95.26|9
1655775190000|2022-06-21 01:33:10|96.57|95.27|96.53|95.23|96.59|95.29|96.53|95.23|7
1655775210000|2022-06-21 01:33:30|96.52|95.22|96.52|95.22|96.52|95.22|96.52|95.22|1
1655775220000|2022-06-21 01:33:40|96.54|95.24|96.52|95.22|96.54|95.24|96.52|95.22|4
1655775230000|2022-06-21 01:33:50|96.54|95.24|96.56|95.26|96.56|95.26|96.53|95.23|5
1655775240000|2022-06-21 01:34:00|96.57|95.27|96.54|95.24|96.57|95.27|96.54|95.24|3
1655775250000|2022-06-21 01:34:10|96.55|95.25|96.54|95.24|96.57|95.27|96.54|95.24|5
1655775260000|2022-06-21 01:34:20|96.53|95.23|96.56|95.26|96.56|95.26|96.53|95.23|3
1655775270000|2022-06-21 01:34:30|96.55|95.25|96.6|95.3|96.6|95.3|96.55|95.25|3
1655775280000|2022-06-21 01:34:40|96.59|95.29|96.55|95.25|96.6|95.3|96.54|95.24|8
1655775290000|2022-06-21 01:34:50|96.54|95.24|96.54|95.24|96.54|95.24|96.53|95.23|3
1655775300000|2022-06-21 01:35:00|96.55|95.25|96.52|95.22|96.56|95.26|96.52|95.22|5
1655775320000|2022-06-21 01:35:20|96.54|95.24|96.53|95.23|96.54|95.24|96.52|95.22|4
1655775330000|2022-06-21 01:35:30|96.52|95.22|96.52|95.22|96.52|95.22|96.52|95.22|1
1655775380000|2022-06-21 01:36:20|96.54|95.24|96.54|95.24|96.54|95.24|96.53|95.23|3
1655775390000|2022-06-21 01:36:30|96.53|95.23|96.52|95.22|96.53|95.23|96.52|95.22|2
1655775400000|2022-06-21 01:36:40|96.53|95.23|96.53|95.23|96.53|95.23|96.52|95.22|3
1655775410000|2022-06-21 01:36:50|96.52|95.22|96.52|95.22|96.52|95.22|96.52|95.22|1
1655775420000|2022-06-21 01:37:00|96.53|95.23|96.54|95.24|96.54|95.24|96.52|95.22|6
1655775430000|2022-06-21 01:37:10|96.53|95.23|96.52|95.22|96.53|95.23|96.52|95.22|2
1655775440000|2022-06-21 01:37:20|96.54|95.24|96.52|95.22|96.54|95.24|96.52|95.22|3
1655775480000|2022-06-21 01:38:00|96.54|95.24|96.52|95.22|96.54|95.24|96.52|95.22|3
1655775540000|2022-06-21 01:39:00|96.54|95.24|96.52|95.22|96.54|95.24|96.52|95.22|5
1655775600000|2022-06-21 01:40:00|96.54|95.24|96.52|95.22|96.54|95.24|96.52|95.22|2
1655775630000|2022-06-21 01:40:30|96.46|95.16|96.4|95.1|96.46|95.16|96.38|95.08|6
1655775640000|2022-06-21 01:40:40|96.42|95.12|96.43|95.13|96.43|95.13|96.41|95.11|8
1655775650000|2022-06-21 01:40:50|96.42|95.12|96.44|95.14|96.44|95.14|96.42|95.12|3
1655775660000|2022-06-21 01:41:00|96.43|95.13|96.31|95.01|96.45|95.15|96.31|95.01|10
1655775670000|2022-06-21 01:41:10|96.3|95|96.21|94.91|96.33|95.03|96.19|94.89|8
1655775680000|2022-06-21 01:41:20|96.2|94.9|96.22|94.92|96.22|94.92|96.17|94.87|7
1655775690000|2022-06-21 01:41:30|96.21|94.91|96.3|95|96.31|95.01|96.21|94.91|8
1655775700000|2022-06-21 01:41:40|96.29|94.99|96.29|94.99|96.29|94.99|96.29|94.99|1
1655775710000|2022-06-21 01:41:50|96.33|95.03|96.29|94.99|96.33|95.03|96.29|94.99|9
1655775720000|2022-06-21 01:42:00|96.27|94.97|96.33|95.03|96.33|95.03|96.27|94.97|6
1655775730000|2022-06-21 01:42:10|96.36|95.06|96.36|95.06|96.36|95.06|96.36|95.06|1
1655775740000|2022-06-21 01:42:20|96.35|95.05|96.29|94.99|96.35|95.05|96.28|94.98|7
1655775750000|2022-06-21 01:42:30|96.28|94.98|96.29|94.99|96.29|94.99|96.28|94.98|4
1655775760000|2022-06-21 01:42:40|96.33|95.03|96.28|94.98|96.33|95.03|96.27|94.97|3
1655775770000|2022-06-21 01:42:50|96.25|94.95|96.24|94.94|96.25|94.95|96.24|94.94|2
1655775780000|2022-06-21 01:43:00|96.22|94.92|96.27|94.97|96.27|94.97|96.22|94.92|7
1655775790000|2022-06-21 01:43:10|96.26|94.96|96.27|94.97|96.27|94.97|96.24|94.94|9
1655775800000|2022-06-21 01:43:20|96.26|94.96|96.27|94.97|96.27|94.97|96.26|94.96|2
1655775810000|2022-06-21 01:43:30|96.28|94.98|96.26|94.96|96.28|94.98|96.26|94.96|3
1655775820000|2022-06-21 01:43:40|96.27|94.97|96.26|94.96|96.27|94.97|96.26|94.96|4
1655775830000|2022-06-21 01:43:50|96.24|94.94|96.23|94.93|96.26|94.96|96.21|94.91|5
1655775840000|2022-06-21 01:44:00|96.21|94.91|96.2|94.9|96.21|94.91|96.18|94.88|7
1655775850000|2022-06-21 01:44:10|96.21|94.91|96.23|94.93|96.23|94.93|96.21|94.91|6
1655775860000|2022-06-21 01:44:20|96.22|94.92|96.22|94.92|96.23|94.93|96.22|94.92|3
1655775870000|2022-06-21 01:44:30|96.17|94.87|96.22|94.92|96.23|94.93|96.17|94.87|7
1655775880000|2022-06-21 01:44:40|96.21|94.91|96.08|94.78|96.21|94.91|96.03|94.73|15
1655775890000|2022-06-21 01:44:50|96.06|94.76|96.08|94.78|96.08|94.78|96.06|94.76|4
1655775900000|2022-06-21 01:45:00|96.13|94.83|96.08|94.78|96.13|94.83|96.08|94.78|6
1655775910000|2022-06-21 01:45:10|96.13|94.83|96.08|94.78|96.13|94.83|96.07|94.77|4
1655775920000|2022-06-21 01:45:20|96.09|94.79|96.12|94.82|96.13|94.83|96.09|94.79|8
1655775930000|2022-06-21 01:45:30|96.13|94.83|96.22|94.92|96.22|94.92|96.13|94.83|8
1655775940000|2022-06-21 01:45:40|96.21|94.91|96.21|94.91|96.25|94.95|96.21|94.91|6
1655775950000|2022-06-21 01:45:50|96.2|94.9|96.17|94.87|96.24|94.94|96.16|94.86|11
1655775960000|2022-06-21 01:46:00|96.18|94.88|96.2|94.9|96.2|94.9|96.16|94.86|7
1655775970000|2022-06-21 01:46:10|96.24|94.94|96.2|94.9|96.24|94.94|96.2|94.9|2
1655775980000|2022-06-21 01:46:20|96.21|94.91|96.23|94.93|96.25|94.95|96.21|94.91|5
1655775990000|2022-06-21 01:46:30|96.24|94.94|96.25|94.95|96.26|94.96|96.24|94.94|4
1655776000000|2022-06-21 01:46:40|96.23|94.93|96.22|94.92|96.23|94.93|96.22|94.92|2
1655776010000|2022-06-21 01:46:50|96.23|94.93|96.18|94.88|96.24|94.94|96.18|94.88|4
1655776020000|2022-06-21 01:47:00|96.19|94.89|96.17|94.87|96.21|94.91|96.17|94.87|7
1655776030000|2022-06-21 01:47:10|96.16|94.86|96.17|94.87|96.17|94.87|96.16|94.86|2
1655776040000|2022-06-21 01:47:20|96.16|94.86|96.17|94.87|96.17|94.87|96.16|94.86|2
1655776050000|2022-06-21 01:47:30|96.18|94.88|96.19|94.89|96.19|94.89|96.18|94.88|2
1655776060000|2022-06-21 01:47:40|96.21|94.91|96.18|94.88|96.22|94.92|96.17|94.87|8
1655776070000|2022-06-21 01:47:50|96.17|94.87|96.26|94.96|96.26|94.96|96.17|94.87|8
1655776080000|2022-06-21 01:48:00|96.27|94.97|96.26|94.96|96.27|94.97|96.26|94.96|4
1655776090000|2022-06-21 01:48:10|96.25|94.95|96.26|94.96|96.26|94.96|96.25|94.95|2
1655776100000|2022-06-21 01:48:20|96.32|95.02|96.25|94.95|96.32|95.02|96.25|94.95|2
1655776110000|2022-06-21 01:48:30|96.24|94.94|96.26|94.96|96.26|94.96|96.24|94.94|6
1655776130000|2022-06-21 01:48:50|96.24|94.94|96.24|94.94|96.25|94.95|96.23|94.93|5
1655776140000|2022-06-21 01:49:00|96.25|94.95|96.34|95.04|96.34|95.04|96.25|94.95|8
1655776150000|2022-06-21 01:49:10|96.35|95.05|96.36|95.06|96.36|95.06|96.35|95.05|2
1655776160000|2022-06-21 01:49:20|96.35|95.05|96.41|95.11|96.42|95.12|96.35|95.05|5
1655776170000|2022-06-21 01:49:30|96.4|95.1|96.4|95.1|96.4|95.1|96.4|95.1|1
1655776180000|2022-06-21 01:49:40|96.39|95.09|96.42|95.12|96.43|95.13|96.38|95.08|11
1655776190000|2022-06-21 01:49:50|96.41|95.11|96.4|95.1|96.42|95.12|96.38|95.08|7
1655776200000|2022-06-21 01:50:00|96.41|95.11|96.44|95.14|96.44|95.14|96.4|95.1|7
1655776210000|2022-06-21 01:50:10|96.45|95.15|96.49|95.19|96.49|95.19|96.42|95.12|10
1655776220000|2022-06-21 01:50:20|96.5|95.2|96.49|95.19|96.51|95.21|96.47|95.17|7
1655776230000|2022-06-21 01:50:30|96.48|95.18|96.45|95.15|96.48|95.18|96.45|95.15|3
1655776240000|2022-06-21 01:50:40|96.44|95.14|96.43|95.13|96.44|95.14|96.42|95.12|5
1655776250000|2022-06-21 01:50:50|96.42|95.12|96.41|95.11|96.42|95.12|96.41|95.11|2
1655776260000|2022-06-21 01:51:00|96.45|95.15|96.41|95.11|96.45|95.15|96.41|95.11|2
1655776270000|2022-06-21 01:51:10|96.42|95.12|96.42|95.12|96.43|95.13|96.41|95.11|5
1655776280000|2022-06-21 01:51:20|96.43|95.13|96.43|95.13|96.43|95.13|96.42|95.12|3
1655776290000|2022-06-21 01:51:30|96.42|95.12|96.45|95.15|96.45|95.15|96.42|95.12|4
1655776300000|2022-06-21 01:51:40|96.42|95.12|96.42|95.12|96.42|95.12|96.42|95.12|1
1655776310000|2022-06-21 01:51:50|96.43|95.13|96.43|95.13|96.43|95.13|96.43|95.13|1
1655776320000|2022-06-21 01:52:00|96.45|95.15|96.47|95.17|96.48|95.18|96.43|95.13|6
1655776330000|2022-06-21 01:52:10|96.48|95.18|96.42|95.12|96.48|95.18|96.42|95.12|5
1655776340000|2022-06-21 01:52:20|96.43|95.13|96.42|95.12|96.43|95.13|96.42|95.12|2
1655776350000|2022-06-21 01:52:30|96.45|95.15|96.43|95.13|96.45|95.15|96.42|95.12|4
1655776360000|2022-06-21 01:52:40|96.42|95.12|96.42|95.12|96.42|95.12|96.42|95.12|1
1655776370000|2022-06-21 01:52:50|96.43|95.13|96.43|95.13|96.43|95.13|96.43|95.13|1
1655776380000|2022-06-21 01:53:00|96.42|95.12|96.42|95.12|96.42|95.12|96.42|95.12|1
1655776390000|2022-06-21 01:53:10|96.43|95.13|96.44|95.14|96.45|95.15|96.43|95.13|4
1655776400000|2022-06-21 01:53:20|96.46|95.16|96.43|95.13|96.46|95.16|96.43|95.13|2
1655776430000|2022-06-21 01:53:50|96.45|95.15|96.43|95.13|96.45|95.15|96.43|95.13|2
1655776440000|2022-06-21 01:54:00|96.44|95.14|96.52|95.22|96.52|95.22|96.44|95.14|6
1655776450000|2022-06-21 01:54:10|96.55|95.25|96.53|95.23|96.55|95.25|96.52|95.22|3
1655776460000|2022-06-21 01:54:20|96.55|95.25|96.53|95.23|96.55|95.25|96.53|95.23|2
1655776470000|2022-06-21 01:54:30|96.52|95.22|96.64|95.34|96.64|95.34|96.52|95.22|10
1655776480000|2022-06-21 01:54:40|96.63|95.33|96.56|95.26|96.63|95.33|96.56|95.26|6
1655776490000|2022-06-21 01:54:50|96.55|95.25|96.54|95.24|96.55|95.25|96.54|95.24|2
1655776500000|2022-06-21 01:55:00|96.55|95.25|96.54|95.24|96.56|95.26|96.52|95.22|8
1655776510000|2022-06-21 01:55:10|96.52|95.22|96.54|95.24|96.56|95.26|96.52|95.22|6
1655776520000|2022-06-21 01:55:20|96.53|95.23|96.53|95.23|96.53|95.23|96.53|95.23|1
1655776550000|2022-06-21 01:55:50|96.52|95.22|96.52|95.22|96.52|95.22|96.52|95.22|1
1655776560000|2022-06-21 01:56:00|96.53|95.23|96.53|95.23|96.53|95.23|96.53|95.23|1
1655776580000|2022-06-21 01:56:20|96.55|95.25|96.59|95.29|96.6|95.3|96.54|95.24|7
1655776590000|2022-06-21 01:56:30|96.61|95.31|96.58|95.28|96.63|95.33|96.57|95.27|9
1655776600000|2022-06-21 01:56:40|96.56|95.26|96.55|95.25|96.61|95.31|96.55|95.25|8
1655776610000|2022-06-21 01:56:50|96.53|95.23|96.61|95.31|96.62|95.32|96.53|95.23|13
1655776620000|2022-06-21 01:57:00|96.62|95.32|96.62|95.32|96.63|95.33|96.61|95.31|5
1655776630000|2022-06-21 01:57:10|96.63|95.33|96.64|95.34|96.65|95.35|96.63|95.33|4
1655776640000|2022-06-21 01:57:20|96.65|95.35|96.64|95.34|96.66|95.36|96.64|95.34|3
1655776650000|2022-06-21 01:57:30|96.65|95.35|96.63|95.33|96.67|95.37|96.63|95.33|6
1655776660000|2022-06-21 01:57:40|96.62|95.32|96.65|95.35|96.65|95.35|96.62|95.32|8
1655776670000|2022-06-21 01:57:50|96.66|95.36|96.69|95.39|96.69|95.39|96.66|95.36|5
1655776680000|2022-06-21 01:58:00|96.71|95.41|96.74|95.44|96.74|95.44|96.71|95.41|7
1655776700000|2022-06-21 01:58:20|96.75|95.45|96.77|95.47|96.78|95.48|96.75|95.45|3
1655776710000|2022-06-21 01:58:30|96.82|95.52|96.89|95.59|96.9|95.6|96.76|95.46|13
1655776720000|2022-06-21 01:58:40|96.9|95.6|96.9|95.6|96.9|95.6|96.9|95.6|1
1655776730000|2022-06-21 01:58:50|96.88|95.58|96.84|95.54|96.89|95.59|96.84|95.54|8
1655776740000|2022-06-21 01:59:00|96.83|95.53|96.83|95.53|96.83|95.53|96.81|95.51|3
1655776750000|2022-06-21 01:59:10|96.81|95.51|96.84|95.54|96.85|95.55|96.81|95.51|5
1655776760000|2022-06-21 01:59:20|96.85|95.55|96.89|95.59|96.89|95.59|96.85|95.55|5
1655776770000|2022-06-21 01:59:30|96.86|95.56|96.88|95.58|96.88|95.58|96.85|95.55|4
1655776780000|2022-06-21 01:59:40|96.86|95.56|96.85|95.55|96.9|95.6|96.84|95.54|7
1655776790000|2022-06-21 01:59:50|96.84|95.54|96.83|95.53|96.84|95.54|96.82|95.52|4
1655776800000|2022-06-21 02:00:00|96.81|95.51|96.9|95.6|96.9|95.6|96.81|95.51|6
1655776810000|2022-06-21 02:00:10|96.91|95.61|96.95|95.65|96.95|95.65|96.91|95.61|5
1655776820000|2022-06-21 02:00:20|96.94|95.64|96.97|95.67|96.97|95.67|96.94|95.64|3
1655776830000|2022-06-21 02:00:30|96.98|95.68|96.98|95.68|97.01|95.71|96.97|95.67|6
1655776840000|2022-06-21 02:00:40|96.97|95.67|96.96|95.66|96.97|95.67|96.95|95.65|4
1655776850000|2022-06-21 02:00:50|96.93|95.63|96.93|95.63|96.96|95.66|96.93|95.63|7
1655776860000|2022-06-21 02:01:00|96.94|95.64|96.84|95.54|96.94|95.64|96.82|95.52|12
1655776870000|2022-06-21 02:01:10|96.82|95.52|96.87|95.57|96.87|95.57|96.82|95.52|7
1655776880000|2022-06-21 02:01:20|96.86|95.56|96.88|95.58|96.88|95.58|96.82|95.52|15
1655776890000|2022-06-21 02:01:30|96.89|95.59|96.89|95.59|96.94|95.64|96.86|95.56|9
1655776910000|2022-06-21 02:01:50|96.88|95.58|96.92|95.62|96.92|95.62|96.88|95.58|5
1655776920000|2022-06-21 02:02:00|96.89|95.59|96.89|95.59|96.9|95.6|96.88|95.58|4
1655776930000|2022-06-21 02:02:10|96.85|95.55|96.88|95.58|96.88|95.58|96.85|95.55|2
1655776940000|2022-06-21 02:02:20|96.87|95.57|96.88|95.58|96.88|95.58|96.85|95.55|5
1655776950000|2022-06-21 02:02:30|96.87|95.57|96.89|95.59|96.89|95.59|96.87|95.57|2
1655776960000|2022-06-21 02:02:40|96.88|95.58|96.88|95.58|96.88|95.58|96.88|95.58|1
1655776970000|2022-06-21 02:02:50|96.87|95.57|96.9|95.6|96.9|95.6|96.87|95.57|6
1655776980000|2022-06-21 02:03:00|96.92|95.62|96.94|95.64|96.94|95.64|96.91|95.61|11
1655776990000|2022-06-21 02:03:10|96.93|95.63|96.92|95.62|96.93|95.63|96.91|95.61|5
1655777000000|2022-06-21 02:03:20|96.93|95.63|96.93|95.63|96.94|95.64|96.92|95.62|7
1655777010000|2022-06-21 02:03:30|96.94|95.64|96.98|95.68|96.98|95.68|96.94|95.64|6
1655777020000|2022-06-21 02:03:40|96.97|95.67|96.97|95.67|96.99|95.69|96.96|95.66|6
1655777030000|2022-06-21 02:03:50|96.95|95.65|96.95|95.65|96.95|95.65|96.95|95.65|1
1655777040000|2022-06-21 02:04:00|96.97|95.67|96.93|95.63|96.97|95.67|96.92|95.62|7
1655777050000|2022-06-21 02:04:10|96.94|95.64|96.94|95.64|96.94|95.64|96.94|95.64|1
1655777060000|2022-06-21 02:04:20|96.92|95.62|96.94|95.64|96.94|95.64|96.92|95.62|2
1655777070000|2022-06-21 02:04:30|96.92|95.62|96.93|95.63|96.94|95.64|96.92|95.62|3
1655777080000|2022-06-21 02:04:40|96.9|95.6|96.83|95.53|96.9|95.6|96.83|95.53|5
1655777090000|2022-06-21 02:04:50|96.81|95.51|96.75|95.45|96.83|95.53|96.75|95.45|9
1655777100000|2022-06-21 02:05:00|96.74|95.44|96.66|95.36|96.74|95.44|96.66|95.36|3
1655777110000|2022-06-21 02:05:10|96.65|95.35|96.39|95.09|96.65|95.35|96.38|95.08|15
1655777120000|2022-06-21 02:05:20|96.4|95.1|96.45|95.15|96.46|95.16|96.37|95.07|15
1655777130000|2022-06-21 02:05:30|96.44|95.14|96.39|95.09|96.44|95.14|96.38|95.08|9
1655777140000|2022-06-21 02:05:40|96.36|95.06|96.11|94.81|96.39|95.09|96.1|94.8|22
1655777150000|2022-06-21 02:05:50|96.12|94.82|96.11|94.81|96.15|94.85|96.1|94.8|6
1655777170000|2022-06-21 02:06:10|96.1|94.8|96.09|94.79|96.1|94.8|96.08|94.78|6
1655777180000|2022-06-21 02:06:20|96.08|94.78|96.05|94.75|96.11|94.81|95.99|94.69|15
1655777190000|2022-06-21 02:06:30|96.06|94.76|96.04|94.74|96.14|94.84|96.04|94.74|14
1655777200000|2022-06-21 02:06:40|96.01|94.71|96.01|94.71|96.03|94.73|95.98|94.68|14
1655777210000|2022-06-21 02:06:50|95.99|94.69|96.02|94.72|96.02|94.72|95.99|94.69|7
1655777220000|2022-06-21 02:07:00|96|94.7|96.12|94.82|96.12|94.82|96|94.7|11
1655777230000|2022-06-21 02:07:10|96.11|94.81|96.11|94.81|96.12|94.82|96.11|94.81|3
1655777240000|2022-06-21 02:07:20|96.12|94.82|96.07|94.77|96.15|94.85|96.04|94.74|10
1655777250000|2022-06-21 02:07:30|96.05|94.75|95.99|94.69|96.05|94.75|95.97|94.67|10
1655777260000|2022-06-21 02:07:40|95.97|94.67|95.99|94.69|95.99|94.69|95.96|94.66|6
1655777270000|2022-06-21 02:07:50|96.01|94.71|96.03|94.73|96.05|94.75|96.01|94.71|6
1655777280000|2022-06-21 02:08:00|96.02|94.72|95.99|94.69|96.02|94.72|95.99|94.69|5
1655777290000|2022-06-21 02:08:10|95.98|94.68|95.98|94.68|95.99|94.69|95.97|94.67|4
1655777300000|2022-06-21 02:08:20|95.99|94.69|95.99|94.69|96.01|94.71|95.97|94.67|12
1655777310000|2022-06-21 02:08:30|95.98|94.68|95.98|94.68|95.99|94.69|95.96|94.66|8
1655777320000|2022-06-21 02:08:40|95.96|94.66|95.93|94.63|95.96|94.66|95.9|94.6|9
1655777330000|2022-06-21 02:08:50|95.94|94.64|95.97|94.67|95.97|94.67|95.93|94.63|12
1655777340000|2022-06-21 02:09:00|95.94|94.64|95.98|94.68|95.98|94.68|95.94|94.64|4
1655777350000|2022-06-21 02:09:10|95.97|94.67|95.95|94.65|96|94.7|95.95|94.65|9
1655777360000|2022-06-21 02:09:20|95.96|94.66|95.97|94.67|95.97|94.67|95.96|94.66|2
1655777370000|2022-06-21 02:09:30|95.95|94.65|95.95|94.65|95.95|94.65|95.95|94.65|1
1655777380000|2022-06-21 02:09:40|95.94|94.64|95.95|94.65|95.95|94.65|95.94|94.64|2
1655777390000|2022-06-21 02:09:50|95.96|94.66|95.98|94.68|96.02|94.72|95.96|94.66|6
1655777410000|2022-06-21 02:10:10|95.97|94.67|95.96|94.66|95.97|94.67|95.96|94.66|2
1655777420000|2022-06-21 02:10:20|95.97|94.67|95.98|94.68|96.02|94.72|95.97|94.67|4
1655777430000|2022-06-21 02:10:30|95.97|94.67|95.97|94.67|95.97|94.67|95.97|94.67|1
1655777440000|2022-06-21 02:10:40|96.02|94.72|95.97|94.67|96.02|94.72|95.95|94.65|3
1655777450000|2022-06-21 02:10:50|95.95|94.65|95.91|94.61|95.95|94.65|95.9|94.6|8
1655777460000|2022-06-21 02:11:00|95.9|94.6|95.84|94.54|95.93|94.63|95.84|94.54|12
1655777470000|2022-06-21 02:11:10|95.86|94.56|95.84|94.54|95.9|94.6|95.83|94.53|14
1655777480000|2022-06-21 02:11:20|95.85|94.55|95.89|94.59|95.89|94.59|95.83|94.53|10
1655777490000|2022-06-21 02:11:30|95.88|94.58|95.83|94.53|95.9|94.6|95.83|94.53|11
1655777500000|2022-06-21 02:11:40|95.82|94.52|95.88|94.58|95.9|94.6|95.82|94.52|9
1655777510000|2022-06-21 02:11:50|95.9|94.6|95.91|94.61|95.91|94.61|95.87|94.57|8
1655777520000|2022-06-21 02:12:00|95.92|94.62|95.93|94.63|95.93|94.63|95.92|94.62|2
1655777530000|2022-06-21 02:12:10|95.94|94.64|95.95|94.65|95.97|94.67|95.94|94.64|4
1655777540000|2022-06-21 02:12:20|95.97|94.67|95.94|94.64|95.98|94.68|95.94|94.64|5
1655777550000|2022-06-21 02:12:30|95.95|94.65|95.95|94.65|95.95|94.65|95.95|94.65|1
1655777560000|2022-06-21 02:12:40|95.93|94.63|95.93|94.63|95.93|94.63|95.88|94.58|9
1655777580000|2022-06-21 02:13:00|95.91|94.61|95.9|94.6|95.91|94.61|95.9|94.6|2
1655777590000|2022-06-21 02:13:10|95.89|94.59|95.87|94.57|95.89|94.59|95.87|94.57|3
1655777600000|2022-06-21 02:13:20|95.86|94.56|95.82|94.52|95.86|94.56|95.82|94.52|3
1655777620000|2022-06-21 02:13:40|95.83|94.53|95.81|94.51|95.83|94.53|95.81|94.51|3
1655777630000|2022-06-21 02:13:50|95.82|94.52|95.82|94.52|95.82|94.52|95.82|94.52|1
1655777640000|2022-06-21 02:14:00|95.81|94.51|95.8|94.5|95.81|94.51|95.78|94.48|4
1655777650000|2022-06-21 02:14:10|95.81|94.51|95.81|94.51|95.81|94.51|95.81|94.51|1
1655777660000|2022-06-21 02:14:20|95.82|94.52|95.83|94.53|95.83|94.53|95.82|94.52|2
1655777670000|2022-06-21 02:14:30|95.84|94.54|95.83|94.53|95.86|94.56|95.83|94.53|5
1655777680000|2022-06-21 02:14:40|95.84|94.54|95.91|94.61|95.91|94.61|95.84|94.54|6
1655777690000|2022-06-21 02:14:50|95.9|94.6|95.83|94.53|95.9|94.6|95.83|94.53|8
1655777700000|2022-06-21 02:15:00|95.84|94.54|95.81|94.51|95.84|94.54|95.78|94.48|6
1655777710000|2022-06-21 02:15:10|95.82|94.52|95.83|94.53|95.83|94.53|95.82|94.52|2
1655777720000|2022-06-21 02:15:20|95.84|94.54|95.85|94.55|95.85|94.55|95.84|94.54|2
1655777730000|2022-06-21 02:15:30|95.86|94.56|95.87|94.57|95.87|94.57|95.86|94.56|2
1655777740000|2022-06-21 02:15:40|95.88|94.58|95.88|94.58|95.88|94.58|95.87|94.57|3
1655777750000|2022-06-21 02:15:50|95.87|94.57|95.87|94.57|95.87|94.57|95.87|94.57|1
1655777760000|2022-06-21 02:16:00|95.85|94.55|95.85|94.55|95.86|94.56|95.85|94.55|3
1655777770000|2022-06-21 02:16:10|95.84|94.54|95.86|94.56|95.86|94.56|95.84|94.54|2
1655777780000|2022-06-21 02:16:20|95.85|94.55|95.84|94.54|95.85|94.55|95.84|94.54|2
1655777810000|2022-06-21 02:16:50|95.83|94.53|95.84|94.54|95.84|94.54|95.83|94.53|2
1655777820000|2022-06-21 02:17:00|95.83|94.53|95.83|94.53|95.83|94.53|95.83|94.53|1
1655777830000|2022-06-21 02:17:10|95.82|94.52|95.83|94.53|95.83|94.53|95.82|94.52|4
1655777850000|2022-06-21 02:17:30|95.86|94.56|95.87|94.57|95.87|94.57|95.83|94.53|4
1655777870000|2022-06-21 02:17:50|95.88|94.58|95.87|94.57|95.88|94.58|95.86|94.56|5
1655777890000|2022-06-21 02:18:10|95.88|94.58|95.9|94.6|95.91|94.61|95.88|94.58|5
1655777900000|2022-06-21 02:18:20|95.91|94.61|95.91|94.61|95.91|94.61|95.91|94.61|1
1655777920000|2022-06-21 02:18:40|95.88|94.58|95.96|94.66|95.97|94.67|95.88|94.58|6
1655777930000|2022-06-21 02:18:50|95.93|94.63|95.96|94.66|96|94.7|95.93|94.63|8
1655777940000|2022-06-21 02:19:00|96|94.7|95.96|94.66|96|94.7|95.94|94.64|3
1655777950000|2022-06-21 02:19:10|95.94|94.64|95.96|94.66|95.96|94.66|95.93|94.63|4
1655777960000|2022-06-21 02:19:20|95.95|94.65|95.96|94.66|95.96|94.66|95.95|94.65|2
1655777980000|2022-06-21 02:19:40|95.93|94.63|95.97|94.67|95.97|94.67|95.93|94.63|4
1655777990000|2022-06-21 02:19:50|96.01|94.71|96.03|94.73|96.06|94.76|96.01|94.71|9
1655778000000|2022-06-21 02:20:00|96.06|94.76|96.06|94.76|96.1|94.8|96.03|94.73|4
1655778010000|2022-06-21 02:20:10|96.04|94.74|95.98|94.68|96.05|94.75|95.95|94.65|11
1655778020000|2022-06-21 02:20:20|95.99|94.69|96.04|94.74|96.04|94.74|95.99|94.69|8
1655778040000|2022-06-21 02:20:40|96.06|94.76|96.07|94.77|96.07|94.77|96.06|94.76|2
1655778050000|2022-06-21 02:20:50|96.05|94.75|96.06|94.76|96.07|94.77|96.05|94.75|3
1655778060000|2022-06-21 02:21:00|96.05|94.75|96.07|94.77|96.07|94.77|96.05|94.75|3
1655778080000|2022-06-21 02:21:20|96.06|94.76|96.01|94.71|96.06|94.76|96.01|94.71|4
1655778090000|2022-06-21 02:21:30|96|94.7|95.96|94.66|96.01|94.71|95.94|94.64|8
1655778100000|2022-06-21 02:21:40|95.94|94.64|95.9|94.6|95.94|94.64|95.87|94.57|5
1655778110000|2022-06-21 02:21:50|95.89|94.59|95.87|94.57|95.89|94.59|95.87|94.57|3
1655778120000|2022-06-21 02:22:00|95.86|94.56|95.84|94.54|95.89|94.59|95.83|94.53|6
1655778130000|2022-06-21 02:22:10|95.85|94.55|95.74|94.44|95.86|94.56|95.74|94.44|13
1655778140000|2022-06-21 02:22:20|95.73|94.43|95.72|94.42|95.73|94.43|95.72|94.42|2
1655778160000|2022-06-21 02:22:40|95.73|94.43|95.74|94.44|95.77|94.47|95.73|94.43|4
1655778170000|2022-06-21 02:22:50|95.73|94.43|95.73|94.43|95.74|94.44|95.73|94.43|3
1655778210000|2022-06-21 02:23:30|95.72|94.42|95.72|94.42|95.72|94.42|95.64|94.34|4
1655778230000|2022-06-21 02:23:50|95.65|94.35|95.82|94.52|95.82|94.52|95.63|94.33|14
1655778240000|2022-06-21 02:24:00|95.83|94.53|95.94|94.64|95.94|94.64|95.81|94.51|14
1655778250000|2022-06-21 02:24:10|95.95|94.65|96.04|94.74|96.04|94.74|95.94|94.64|9
1655778260000|2022-06-21 02:24:20|96.06|94.76|96.02|94.72|96.06|94.76|96.01|94.71|9
1655778270000|2022-06-21 02:24:30|96.04|94.74|96.16|94.86|96.16|94.86|96.04|94.74|14
1655778280000|2022-06-21 02:24:40|96.2|94.9|96.22|94.92|96.22|94.92|96.2|94.9|3
1655778290000|2022-06-21 02:24:50|96.23|94.93|96.14|94.84|96.25|94.95|96.14|94.84|13
1655778300000|2022-06-21 02:25:00|96.13|94.83|96.09|94.79|96.14|94.84|96.09|94.79|6
1655778310000|2022-06-21 02:25:10|96.08|94.78|96.08|94.78|96.08|94.78|96.05|94.75|4
1655778330000|2022-06-21 02:25:30|96.06|94.76|96.05|94.75|96.06|94.76|96.05|94.75|2
1655778340000|2022-06-21 02:25:40|96.06|94.76|96.06|94.76|96.06|94.76|96.05|94.75|3
1655778360000|2022-06-21 02:26:00|96.09|94.79|96.07|94.77|96.12|94.82|96.07|94.77|4
1655778370000|2022-06-21 02:26:10|96.09|94.79|96.13|94.83|96.15|94.85|96.09|94.79|8
1655778380000|2022-06-21 02:26:20|96.12|94.82|96.15|94.85|96.15|94.85|96.12|94.82|3
1655778390000|2022-06-21 02:26:30|96.14|94.84|96.14|94.84|96.14|94.84|96.13|94.83|3
1655778400000|2022-06-21 02:26:40|96.13|94.83|96.14|94.84|96.14|94.84|96.13|94.83|2
1655778410000|2022-06-21 02:26:50|96.13|94.83|96.14|94.84|96.14|94.84|96.13|94.83|4
1655778420000|2022-06-21 02:27:00|96.15|94.85|96.2|94.9|96.2|94.9|96.15|94.85|5
1655778430000|2022-06-21 02:27:10|96.21|94.91|96.19|94.89|96.22|94.92|96.19|94.89|4
1655778450000|2022-06-21 02:27:30|96.18|94.88|96.13|94.83|96.18|94.88|96.13|94.83|7
1655778460000|2022-06-21 02:27:40|96.12|94.82|96.14|94.84|96.14|94.84|96.12|94.82|3
1655778470000|2022-06-21 02:27:50|96.15|94.85|96.18|94.88|96.18|94.88|96.15|94.85|3
1655778480000|2022-06-21 02:28:00|96.19|94.89|96.19|94.89|96.21|94.91|96.19|94.89|5
1655778490000|2022-06-21 02:28:10|96.18|94.88|96.18|94.88|96.18|94.88|96.17|94.87|5
1655778500000|2022-06-21 02:28:20|96.17|94.87|96.14|94.84|96.17|94.87|96.13|94.83|4
1655778510000|2022-06-21 02:28:30|96.15|94.85|96.15|94.85|96.16|94.86|96.15|94.85|3
1655778520000|2022-06-21 02:28:40|96.13|94.83|96.16|94.86|96.16|94.86|96.13|94.83|3
1655778530000|2022-06-21 02:28:50|96.17|94.87|96.13|94.83|96.17|94.87|96.13|94.83|3
1655778540000|2022-06-21 02:29:00|96.1|94.8|96.11|94.81|96.11|94.81|96.08|94.78|6
1655778550000|2022-06-21 02:29:10|96.12|94.82|96.12|94.82|96.12|94.82|96.1|94.8|4
1655778570000|2022-06-21 02:29:30|96.13|94.83|96.14|94.84|96.14|94.84|96.13|94.83|2
1655778580000|2022-06-21 02:29:40|96.13|94.83|96.13|94.83|96.13|94.83|96.13|94.83|1
1655778590000|2022-06-21 02:29:50|96.1|94.8|95.97|94.67|96.1|94.8|95.97|94.67|9
1655778600000|2022-06-21 02:30:00|95.96|94.66|95.86|94.56|95.96|94.66|95.86|94.56|11
1655778610000|2022-06-21 02:30:10|95.85|94.55|95.83|94.53|95.86|94.56|95.83|94.53|4
1655778620000|2022-06-21 02:30:20|95.86|94.56|95.86|94.56|95.87|94.57|95.86|94.56|3
1655778640000|2022-06-21 02:30:40|95.83|94.53|95.86|94.56|95.88|94.58|95.83|94.53|9
1655778650000|2022-06-21 02:30:50|95.91|94.61|96.04|94.74|96.04|94.74|95.91|94.61|9
1655778660000|2022-06-21 02:31:00|96.1|94.8|96.12|94.82|96.12|94.82|96.06|94.76|6
1655778670000|2022-06-21 02:31:10|96.13|94.83|96.31|95.01|96.31|95.01|96.13|94.83|17
1655778680000|2022-06-21 02:31:20|96.3|95|96.32|95.02|96.32|95.02|96.29|94.99|6
1655778690000|2022-06-21 02:31:30|96.28|94.98|96.28|94.98|96.28|94.98|96.28|94.98|1
1655778700000|2022-06-21 02:31:40|96.27|94.97|96.3|95|96.31|95.01|96.27|94.97|5
1655778710000|2022-06-21 02:31:50|96.31|95.01|96.31|95.01|96.31|95.01|96.31|95.01|1
1655778720000|2022-06-21 02:32:00|96.29|94.99|96.22|94.92|96.31|95.01|96.22|94.92|7
1655778730000|2022-06-21 02:32:10|96.2|94.9|96.16|94.86|96.2|94.9|96.11|94.81|10
1655778740000|2022-06-21 02:32:20|96.13|94.83|96.02|94.72|96.13|94.83|96.02|94.72|8
1655778750000|2022-06-21 02:32:30|96.05|94.75|95.99|94.69|96.05|94.75|95.97|94.67|6
1655778760000|2022-06-21 02:32:40|95.97|94.67|95.93|94.63|95.97|94.67|95.93|94.63|5
1655778770000|2022-06-21 02:32:50|95.91|94.61|95.79|94.49|95.91|94.61|95.79|94.49|12
1655778780000|2022-06-21 02:33:00|95.83|94.53|95.76|94.46|95.83|94.53|95.76|94.46|5
1655778790000|2022-06-21 02:33:10|95.7|94.4|95.61|94.31|95.7|94.4|95.61|94.31|4
1655778800000|2022-06-21 02:33:20|95.65|94.35|95.61|94.31|95.65|94.35|95.61|94.31|3
1655778810000|2022-06-21 02:33:30|95.62|94.32|95.94|94.64|95.95|94.65|95.62|94.32|20
1655778820000|2022-06-21 02:33:40|95.93|94.63|95.92|94.62|95.94|94.64|95.89|94.59|10
1655778830000|2022-06-21 02:33:50|95.91|94.61|95.92|94.62|95.92|94.62|95.91|94.61|2
1655778840000|2022-06-21 02:34:00|95.91|94.61|96.12|94.82|96.12|94.82|95.9|94.6|16
1655778850000|2022-06-21 02:34:10|96.13|94.83|96.36|95.06|96.36|95.06|96.13|94.83|17
1655778860000|2022-06-21 02:34:20|96.35|95.05|96.34|95.04|96.36|95.06|96.32|95.02|8
1655778870000|2022-06-21 02:34:30|96.36|95.06|96.23|94.93|96.36|95.06|96.19|94.89|13
1655778880000|2022-06-21 02:34:40|96.24|94.94|96.21|94.91|96.24|94.94|96.19|94.89|5
1655778890000|2022-06-21 02:34:50|96.19|94.89|96.01|94.71|96.19|94.89|95.98|94.68|10
1655778900000|2022-06-21 02:35:00|96|94.7|96|94.7|96.04|94.74|96|94.7|4
1655778910000|2022-06-21 02:35:10|96.04|94.74|95.97|94.67|96.04|94.74|95.96|94.66|5
1655778920000|2022-06-21 02:35:20|95.94|94.64|95.82|94.52|95.94|94.64|95.82|94.52|9
1655778930000|2022-06-21 02:35:30|95.84|94.54|95.84|94.54|95.85|94.55|95.77|94.47|8
1655778940000|2022-06-21 02:35:40|95.81|94.51|95.91|94.61|95.91|94.61|95.79|94.49|12
1655778950000|2022-06-21 02:35:50|95.9|94.6|95.9|94.6|95.9|94.6|95.86|94.56|5
1655778960000|2022-06-21 02:36:00|95.93|94.63|95.92|94.62|95.95|94.65|95.92|94.62|5
1655778970000|2022-06-21 02:36:10|95.91|94.61|95.9|94.6|95.91|94.61|95.9|94.6|2
1655778980000|2022-06-21 02:36:20|95.87|94.57|95.87|94.57|95.9|94.6|95.83|94.53|12
1655778990000|2022-06-21 02:36:30|95.85|94.55|95.93|94.63|95.93|94.63|95.83|94.53|10
1655779000000|2022-06-21 02:36:40|95.94|94.64|95.9|94.6|95.96|94.66|95.89|94.59|11
1655779010000|2022-06-21 02:36:50|95.85|94.55|95.89|94.59|95.9|94.6|95.85|94.55|4
1655779020000|2022-06-21 02:37:00|95.86|94.56|95.87|94.57|95.87|94.57|95.86|94.56|2
1655779040000|2022-06-21 02:37:20|95.86|94.56|95.88|94.58|95.88|94.58|95.86|94.56|2
1655779050000|2022-06-21 02:37:30|95.86|94.56|95.89|94.59|95.89|94.59|95.86|94.56|3
1655779060000|2022-06-21 02:37:40|95.86|94.56|95.89|94.59|95.89|94.59|95.86|94.56|7
1655779070000|2022-06-21 02:37:50|95.86|94.56|95.89|94.59|95.89|94.59|95.86|94.56|2
1655779080000|2022-06-21 02:38:00|95.86|94.56|95.89|94.59|95.93|94.63|95.86|94.56|3
1655779090000|2022-06-21 02:38:10|95.86|94.56|95.89|94.59|95.89|94.59|95.86|94.56|4
1655779100000|2022-06-21 02:38:20|95.88|94.58|95.88|94.58|95.88|94.58|95.88|94.58|1
1655779110000|2022-06-21 02:38:30|95.89|94.59|95.89|94.59|95.89|94.59|95.87|94.57|5
1655779120000|2022-06-21 02:38:40|95.9|94.6|95.96|94.66|95.97|94.67|95.9|94.6|6
1655779130000|2022-06-21 02:38:50|95.95|94.65|95.96|94.66|95.96|94.66|95.95|94.65|2
1655779140000|2022-06-21 02:39:00|95.95|94.65|95.92|94.62|95.95|94.65|95.9|94.6|10
1655779150000|2022-06-21 02:39:10|95.89|94.59|95.89|94.59|95.9|94.6|95.88|94.58|4
1655779160000|2022-06-21 02:39:20|95.87|94.57|95.88|94.58|95.92|94.62|95.86|94.56|13
1655779170000|2022-06-21 02:39:30|95.89|94.59|95.88|94.58|95.89|94.59|95.87|94.57|4
1655779180000|2022-06-21 02:39:40|95.93|94.63|95.86|94.56|95.93|94.63|95.86|94.56|7
1655779190000|2022-06-21 02:39:50|95.85|94.55|95.86|94.56|95.86|94.56|95.79|94.49|11
1655779200000|2022-06-21 02:40:00|95.84|94.54|95.81|94.51|95.84|94.54|95.79|94.49|7
1655779210000|2022-06-21 02:40:10|95.82|94.52|95.81|94.51|95.82|94.52|95.76|94.46|3
1655779220000|2022-06-21 02:40:20|95.8|94.5|95.8|94.5|95.8|94.5|95.8|94.5|1
1655779230000|2022-06-21 02:40:30|95.81|94.51|95.84|94.54|95.84|94.54|95.77|94.47|7
1655779250000|2022-06-21 02:40:50|95.83|94.53|95.84|94.54|95.85|94.55|95.83|94.53|7
1655779260000|2022-06-21 02:41:00|95.85|94.55|95.84|94.54|95.85|94.55|95.84|94.54|2
1655779270000|2022-06-21 02:41:10|95.83|94.53|95.84|94.54|95.84|94.54|95.83|94.53|2
1655779280000|2022-06-21 02:41:20|95.83|94.53|95.82|94.52|95.83|94.53|95.81|94.51|6
1655779290000|2022-06-21 02:41:30|95.81|94.51|95.54|94.24|95.81|94.51|95.54|94.24|17
1655779300000|2022-06-21 02:41:40|95.53|94.23|95.55|94.25|95.55|94.25|95.48|94.18|12
1655779310000|2022-06-21 02:41:50|95.56|94.26|95.56|94.26|95.57|94.27|95.56|94.26|3
1655779320000|2022-06-21 02:42:00|95.57|94.27|95.57|94.27|95.57|94.27|95.57|94.27|1
1655779330000|2022-06-21 02:42:10|95.58|94.28|95.63|94.33|95.63|94.33|95.58|94.28|5
1655779340000|2022-06-21 02:42:20|95.65|94.35|95.63|94.33|95.65|94.35|95.63|94.33|3
1655779350000|2022-06-21 02:42:30|95.64|94.34|95.62|94.32|95.64|94.34|95.61|94.31|4
1655779360000|2022-06-21 02:42:40|95.63|94.33|95.64|94.34|95.64|94.34|95.62|94.32|4
1655779370000|2022-06-21 02:42:50|95.62|94.32|95.64|94.34|95.64|94.34|95.62|94.32|3
1655779380000|2022-06-21 02:43:00|95.63|94.33|95.62|94.32|95.63|94.33|95.61|94.31|4
1655779390000|2022-06-21 02:43:10|95.63|94.33|95.66|94.36|95.67|94.37|95.63|94.33|7
1655779400000|2022-06-21 02:43:20|95.67|94.37|95.69|94.39|95.69|94.39|95.67|94.37|3
1655779410000|2022-06-21 02:43:30|95.73|94.43|95.91|94.61|95.91|94.61|95.73|94.43|6
1655779420000|2022-06-21 02:43:40|95.92|94.62|95.95|94.65|95.95|94.65|95.92|94.62|10
1655779430000|2022-06-21 02:43:50|95.94|94.64|95.97|94.67|95.98|94.68|95.94|94.64|5
1655779440000|2022-06-21 02:44:00|95.96|94.66|96.01|94.71|96.01|94.71|95.96|94.66|6
1655779450000|2022-06-21 02:44:10|96.04|94.74|96.01|94.71|96.04|94.74|96|94.7|4
1655779460000|2022-06-21 02:44:20|96|94.7|95.97|94.67|96.01|94.71|95.95|94.65|7
1655779470000|2022-06-21 02:44:30|95.96|94.66|95.92|94.62|96.01|94.71|95.92|94.62|10
1655779480000|2022-06-21 02:44:40|95.9|94.6|95.87|94.57|95.92|94.62|95.85|94.55|10
1655779490000|2022-06-21 02:44:50|95.88|94.58|95.91|94.61|95.91|94.61|95.88|94.58|3
1655779500000|2022-06-21 02:45:00|95.9|94.6|95.91|94.61|95.91|94.61|95.88|94.58|8
1655779510000|2022-06-21 02:45:10|95.93|94.63|95.95|94.65|95.95|94.65|95.93|94.63|3
1655779520000|2022-06-21 02:45:20|95.96|94.66|95.99|94.69|95.99|94.69|95.95|94.65|8
1655779530000|2022-06-21 02:45:30|95.98|94.68|95.93|94.63|95.98|94.68|95.93|94.63|6
1655779540000|2022-06-21 02:45:40|95.92|94.62|95.93|94.63|95.93|94.63|95.92|94.62|4
1655779550000|2022-06-21 02:45:50|95.94|94.64|95.96|94.66|95.96|94.66|95.94|94.64|3
1655779570000|2022-06-21 02:46:10|95.95|94.65|95.92|94.62|95.95|94.65|95.92|94.62|3
1655779580000|2022-06-21 02:46:20|95.91|94.61|95.84|94.54|95.91|94.61|95.84|94.54|5
1655779590000|2022-06-21 02:46:30|95.85|94.55|95.86|94.56|95.86|94.56|95.82|94.52|6
1655779600000|2022-06-21 02:46:40|95.87|94.57|95.95|94.65|95.95|94.65|95.87|94.57|7
1655779620000|2022-06-21 02:47:00|96|94.7|95.98|94.68|96.01|94.71|95.95|94.65|9
1655779630000|2022-06-21 02:47:10|95.99|94.69|95.97|94.67|96.06|94.76|95.97|94.67|16
1655779640000|2022-06-21 02:47:20|95.98|94.68|95.95|94.65|96.01|94.71|95.95|94.65|6
1655779650000|2022-06-21 02:47:30|95.96|94.66|95.98|94.68|96.01|94.71|95.96|94.66|5
1655779660000|2022-06-21 02:47:40|95.96|94.66|95.96|94.66|95.97|94.67|95.95|94.65|4
1655779670000|2022-06-21 02:47:50|95.97|94.67|95.98|94.68|95.99|94.69|95.97|94.67|4
1655779690000|2022-06-21 02:48:10|95.97|94.67|95.91|94.61|95.97|94.67|95.91|94.61|6
1655779700000|2022-06-21 02:48:20|95.89|94.59|95.84|94.54|95.89|94.59|95.84|94.54|4
1655779710000|2022-06-21 02:48:30|95.86|94.56|95.83|94.53|95.86|94.56|95.83|94.53|5
1655779720000|2022-06-21 02:48:40|95.82|94.52|95.83|94.53|95.83|94.53|95.82|94.52|2
1655779730000|2022-06-21 02:48:50|95.84|94.54|95.87|94.57|95.88|94.58|95.84|94.54|4
1655779740000|2022-06-21 02:49:00|95.86|94.56|95.85|94.55|95.86|94.56|95.84|94.54|3
1655779750000|2022-06-21 02:49:10|95.86|94.56|95.83|94.53|95.86|94.56|95.83|94.53|4
1655779760000|2022-06-21 02:49:20|95.85|94.55|95.87|94.57|95.87|94.57|95.82|94.52|6
1655779770000|2022-06-21 02:49:30|95.86|94.56|95.86|94.56|95.86|94.56|95.86|94.56|1
1655779780000|2022-06-21 02:49:40|95.87|94.57|95.85|94.55|95.87|94.57|95.83|94.53|8
1655779800000|2022-06-21 02:50:00|95.86|94.56|95.87|94.57|95.87|94.57|95.83|94.53|9
1655779810000|2022-06-21 02:50:10|95.9|94.6|95.94|94.64|95.94|94.64|95.9|94.6|6
1655779820000|2022-06-21 02:50:20|95.95|94.65|96.01|94.71|96.01|94.71|95.95|94.65|4
1655779830000|2022-06-21 02:50:30|96.03|94.73|96.03|94.73|96.06|94.76|96.01|94.71|7
1655779840000|2022-06-21 02:50:40|96.04|94.74|96.05|94.75|96.06|94.76|96.04|94.74|4
1655779850000|2022-06-21 02:50:50|96.07|94.77|96.04|94.74|96.11|94.81|96.04|94.74|7
1655779860000|2022-06-21 02:51:00|96.06|94.76|96.02|94.72|96.08|94.78|96.02|94.72|7
1655779870000|2022-06-21 02:51:10|96.03|94.73|96.08|94.78|96.08|94.78|96.03|94.73|7
1655779880000|2022-06-21 02:51:20|96.09|94.79|96.15|94.85|96.15|94.85|96.09|94.79|6
1655779890000|2022-06-21 02:51:30|96.16|94.86|96.13|94.83|96.16|94.86|96.12|94.82|7
1655779900000|2022-06-21 02:51:40|96.16|94.86|96.15|94.85|96.16|94.86|96.13|94.83|4
1655779910000|2022-06-21 02:51:50|96.14|94.84|96.14|94.84|96.14|94.84|96.1|94.8|9
1655779920000|2022-06-21 02:52:00|96.15|94.85|96.15|94.85|96.15|94.85|96.15|94.85|1
1655779930000|2022-06-21 02:52:10|96.16|94.86|96.13|94.83|96.16|94.86|96.11|94.81|9
1655779940000|2022-06-21 02:52:20|96.12|94.82|96.11|94.81|96.13|94.83|96.11|94.81|4
1655779950000|2022-06-21 02:52:30|96.12|94.82|96.1|94.8|96.12|94.82|96.1|94.8|2
1655779960000|2022-06-21 02:52:40|96.12|94.82|96.12|94.82|96.14|94.84|96.1|94.8|5
1655779980000|2022-06-21 02:53:00|96.1|94.8|96.09|94.79|96.1|94.8|96.09|94.79|2
1655780000000|2022-06-21 02:53:20|96.11|94.81|96.15|94.85|96.15|94.85|96.1|94.8|5
1655780010000|2022-06-21 02:53:30|96.17|94.87|96.2|94.9|96.2|94.9|96.17|94.87|4
1655780020000|2022-06-21 02:53:40|96.19|94.89|96.15|94.85|96.19|94.89|96.15|94.85|3
1655780030000|2022-06-21 02:53:50|96.16|94.86|96.16|94.86|96.16|94.86|96.16|94.86|1
1655780050000|2022-06-21 02:54:10|96.15|94.85|96.12|94.82|96.15|94.85|96.12|94.82|4
1655780060000|2022-06-21 02:54:20|96.15|94.85|96.13|94.83|96.15|94.85|96.12|94.82|3
1655780090000|2022-06-21 02:54:50|96.12|94.82|96.12|94.82|96.12|94.82|96.12|94.82|1
1655780100000|2022-06-21 02:55:00|96.11|94.81|96.04|94.74|96.11|94.81|96.04|94.74|9
1655780110000|2022-06-21 02:55:10|96.05|94.75|96.04|94.74|96.05|94.75|96.04|94.74|2
1655780120000|2022-06-21 02:55:20|96.05|94.75|96.05|94.75|96.05|94.75|96.05|94.75|1
1655780130000|2022-06-21 02:55:30|96.06|94.76|96.11|94.81|96.12|94.82|96.06|94.76|7
1655780140000|2022-06-21 02:55:40|96.12|94.82|96.13|94.83|96.13|94.83|96.11|94.81|4
1655780150000|2022-06-21 02:55:50|96.16|94.86|96.14|94.84|96.16|94.86|96.14|94.84|3
1655780160000|2022-06-21 02:56:00|96.15|94.85|96.17|94.87|96.17|94.87|96.14|94.84|4
1655780170000|2022-06-21 02:56:10|96.18|94.88|96.15|94.85|96.18|94.88|96.15|94.85|3
1655780180000|2022-06-21 02:56:20|96.14|94.84|96.14|94.84|96.15|94.85|96.14|94.84|3
1655780200000|2022-06-21 02:56:40|96.15|94.85|96.16|94.86|96.16|94.86|96.15|94.85|2
1655780210000|2022-06-21 02:56:50|96.18|94.88|96.22|94.92|96.22|94.92|96.17|94.87|11
1655780220000|2022-06-21 02:57:00|96.21|94.91|96.21|94.91|96.23|94.93|96.21|94.91|5
1655780230000|2022-06-21 02:57:10|96.18|94.88|96.17|94.87|96.2|94.9|96.16|94.86|5
1655780240000|2022-06-21 02:57:20|96.16|94.86|96.05|94.75|96.16|94.86|96.03|94.73|7
1655780250000|2022-06-21 02:57:30|96.06|94.76|96.1|94.8|96.1|94.8|96.06|94.76|7
1655780260000|2022-06-21 02:57:40|96.09|94.79|96.1|94.8|96.11|94.81|96.07|94.77|6
1655780280000|2022-06-21 02:58:00|96.11|94.81|96.1|94.8|96.12|94.82|96.1|94.8|4
1655780290000|2022-06-21 02:58:10|96.11|94.81|96.06|94.76|96.11|94.81|96.06|94.76|6
1655780310000|2022-06-21 02:58:30|96.03|94.73|96.02|94.72|96.03|94.73|96.02|94.72|2
1655780330000|2022-06-21 02:58:50|96.04|94.74|96.11|94.81|96.11|94.81|96.03|94.73|11
1655780350000|2022-06-21 02:59:10|96.12|94.82|96.19|94.89|96.19|94.89|96.12|94.82|5
1655780360000|2022-06-21 02:59:20|96.2|94.9|96.23|94.93|96.23|94.93|96.2|94.9|2
1655780370000|2022-06-21 02:59:30|96.22|94.92|96.26|94.96|96.26|94.96|96.22|94.92|6
1655780380000|2022-06-21 02:59:40|96.25|94.95|96.17|94.87|96.26|94.96|96.16|94.86|13
1655780390000|2022-06-21 02:59:50|96.16|94.86|96.2|94.9|96.2|94.9|96.15|94.85|6
1655780400000|2022-06-21 03:00:00|96.19|94.89|96.15|94.85|96.19|94.89|96.13|94.83|8
1655780410000|2022-06-21 03:00:10|96.16|94.86|96.23|94.93|96.23|94.93|96.15|94.85|8
1655780420000|2022-06-21 03:00:20|96.22|94.92|96.25|94.95|96.25|94.95|96.22|94.92|3
1655780430000|2022-06-21 03:00:30|96.24|94.94|96.29|94.99|96.31|95.01|96.24|94.94|11
1655780440000|2022-06-21 03:00:40|96.31|95.01|96.29|94.99|96.32|95.02|96.27|94.97|8
1655780450000|2022-06-21 03:00:50|96.26|94.96|96.25|94.95|96.26|94.96|96.25|94.95|2
1655780460000|2022-06-21 03:01:00|96.26|94.96|96.3|95|96.3|95|96.26|94.96|4
1655780470000|2022-06-21 03:01:10|96.31|95.01|96.31|95.01|96.31|95.01|96.31|95.01|1
1655780500000|2022-06-21 03:01:40|96.26|94.96|96.27|94.97|96.28|94.98|96.26|94.96|4
1655780520000|2022-06-21 03:02:00|96.26|94.96|96.26|94.96|96.26|94.96|96.26|94.96|1
1655780530000|2022-06-21 03:02:10|96.25|94.95|96.2|94.9|96.25|94.95|96.2|94.9|6
1655780540000|2022-06-21 03:02:20|96.19|94.89|96.1|94.8|96.19|94.89|96.08|94.78|8
1655780550000|2022-06-21 03:02:30|96.11|94.81|96.02|94.72|96.11|94.81|96.02|94.72|7
1655780560000|2022-06-21 03:02:40|96.01|94.71|96.01|94.71|96.01|94.71|96|94.7|3
1655780570000|2022-06-21 03:02:50|96.02|94.72|96.02|94.72|96.02|94.72|96.01|94.71|3
1655780580000|2022-06-21 03:03:00|96.01|94.71|96.02|94.72|96.02|94.72|96.01|94.71|2
1655780590000|2022-06-21 03:03:10|96.01|94.71|95.94|94.64|96.01|94.71|95.94|94.64|6
1655780600000|2022-06-21 03:03:20|95.96|94.66|95.93|94.63|95.96|94.66|95.92|94.62|7
1655780610000|2022-06-21 03:03:30|95.95|94.65|95.93|94.63|95.95|94.65|95.92|94.62|6
1655780620000|2022-06-21 03:03:40|95.92|94.62|96.1|94.8|96.1|94.8|95.92|94.62|14
1655780630000|2022-06-21 03:03:50|96.11|94.81|96.21|94.91|96.21|94.91|96.11|94.81|10
1655780640000|2022-06-21 03:04:00|96.24|94.94|96.32|95.02|96.35|95.05|96.23|94.93|12
1655780650000|2022-06-21 03:04:10|96.33|95.03|96.43|95.13|96.49|95.19|96.33|95.03|11
1655780660000|2022-06-21 03:04:20|96.42|95.12|96.43|95.13|96.43|95.13|96.42|95.12|2
1655780670000|2022-06-21 03:04:30|96.44|95.14|96.44|95.14|96.5|95.2|96.44|95.14|8
1655780680000|2022-06-21 03:04:40|96.45|95.15|96.43|95.13|96.48|95.18|96.43|95.13|6
1655780690000|2022-06-21 03:04:50|96.44|95.14|96.48|95.18|96.48|95.18|96.44|95.14|4
1655780700000|2022-06-21 03:05:00|96.46|95.16|96.46|95.16|96.46|95.16|96.46|95.16|1
1655780710000|2022-06-21 03:05:10|96.45|95.15|96.43|95.13|96.45|95.15|96.42|95.12|9
1655780720000|2022-06-21 03:05:20|96.44|95.14|96.44|95.14|96.44|95.14|96.44|95.14|1
1655780740000|2022-06-21 03:05:40|96.43|95.13|96.47|95.17|96.47|95.17|96.43|95.13|6
1655780750000|2022-06-21 03:05:50|96.48|95.18|96.43|95.13|96.48|95.18|96.43|95.13|5
1655780760000|2022-06-21 03:06:00|96.45|95.15|96.31|95.01|96.45|95.15|96.31|95.01|8
1655780770000|2022-06-21 03:06:10|96.26|94.96|96.22|94.92|96.27|94.97|96.22|94.92|7
1655780780000|2022-06-21 03:06:20|96.21|94.91|96.06|94.76|96.21|94.91|96.06|94.76|11
1655780790000|2022-06-21 03:06:30|96.03|94.73|95.93|94.63|96.03|94.73|95.92|94.62|14
1655780800000|2022-06-21 03:06:40|95.92|94.62|95.91|94.61|95.92|94.62|95.84|94.54|11
1655780810000|2022-06-21 03:06:50|95.89|94.59|95.99|94.69|95.99|94.69|95.86|94.56|11
1655780820000|2022-06-21 03:07:00|95.98|94.68|95.97|94.67|95.98|94.68|95.92|94.62|10
1655780830000|2022-06-21 03:07:10|95.96|94.66|95.94|94.64|95.97|94.67|95.93|94.63|10
1655780840000|2022-06-21 03:07:20|95.93|94.63|95.91|94.61|95.93|94.63|95.91|94.61|5
1655780850000|2022-06-21 03:07:30|95.9|94.6|95.97|94.67|95.97|94.67|95.84|94.54|13
1655780860000|2022-06-21 03:07:40|95.98|94.68|95.97|94.67|95.99|94.69|95.93|94.63|13
1655780870000|2022-06-21 03:07:50|95.98|94.68|95.99|94.69|96.04|94.74|95.98|94.68|13
1655780880000|2022-06-21 03:08:00|96|94.7|95.96|94.66|96|94.7|95.95|94.65|8
1655780890000|2022-06-21 03:08:10|95.98|94.68|95.95|94.65|95.98|94.68|95.94|94.64|8
1655780900000|2022-06-21 03:08:20|95.96|94.66|96|94.7|96|94.7|95.96|94.66|5
1655780910000|2022-06-21 03:08:30|96.01|94.71|96.11|94.81|96.11|94.81|96.01|94.71|10
1655780920000|2022-06-21 03:08:40|96.12|94.82|96.17|94.87|96.17|94.87|96.11|94.81|12
1655780930000|2022-06-21 03:08:50|96.18|94.88|96.26|94.96|96.26|94.96|96.18|94.88|7
1655780940000|2022-06-21 03:09:00|96.25|94.95|96.16|94.86|96.25|94.95|96.16|94.86|12
1655780950000|2022-06-21 03:09:10|96.14|94.84|96.13|94.83|96.14|94.84|96.12|94.82|4
1655780960000|2022-06-21 03:09:20|96.12|94.82|96.18|94.88|96.18|94.88|96.12|94.82|6
1655780970000|2022-06-21 03:09:30|96.17|94.87|96.27|94.97|96.27|94.97|96.17|94.87|12
1655780980000|2022-06-21 03:09:40|96.28|94.98|96.31|95.01|96.34|95.04|96.28|94.98|11
1655780990000|2022-06-21 03:09:50|96.32|95.02|96.32|95.02|96.32|95.02|96.32|95.02|1
1655781000000|2022-06-21 03:10:00|96.3|95|96.19|94.89|96.3|95|96.18|94.88|9
1655781010000|2022-06-21 03:10:10|96.17|94.87|96.21|94.91|96.21|94.91|96.17|94.87|3
1655781020000|2022-06-21 03:10:20|96.2|94.9|96.22|94.92|96.22|94.92|96.19|94.89|4
1655781030000|2022-06-21 03:10:30|96.23|94.93|96.24|94.94|96.26|94.96|96.23|94.93|5
1655781040000|2022-06-21 03:10:40|96.25|94.95|96.23|94.93|96.25|94.95|96.22|94.92|7
1655781050000|2022-06-21 03:10:50|96.22|94.92|96.22|94.92|96.22|94.92|96.22|94.92|1
1655781060000|2022-06-21 03:11:00|96.25|94.95|96.25|94.95|96.25|94.95|96.25|94.95|1
1655781070000|2022-06-21 03:11:10|96.26|94.96|96.3|95|96.31|95.01|96.26|94.96|9
1655781080000|2022-06-21 03:11:20|96.31|95.01|96.31|95.01|96.31|95.01|96.3|95|3
1655781090000|2022-06-21 03:11:30|96.32|95.02|96.31|95.01|96.32|95.02|96.31|95.01|2
1655781100000|2022-06-21 03:11:40|96.3|95|96.2|94.9|96.3|95|96.17|94.87|11
1655781110000|2022-06-21 03:11:50|96.21|94.91|96.26|94.96|96.26|94.96|96.19|94.89|6
1655781120000|2022-06-21 03:12:00|96.27|94.97|96.49|95.19|96.49|95.19|96.26|94.96|14
1655781130000|2022-06-21 03:12:10|96.54|95.24|96.64|95.34|96.66|95.36|96.54|95.24|16
1655781140000|2022-06-21 03:12:20|96.63|95.33|96.61|95.31|96.63|95.33|96.56|95.26|12
1655781150000|2022-06-21 03:12:30|96.62|95.32|96.63|95.33|96.63|95.33|96.62|95.32|2
1655781160000|2022-06-21 03:12:40|96.62|95.32|96.63|95.33|96.63|95.33|96.6|95.3|3
1655781170000|2022-06-21 03:12:50|96.62|95.32|96.77|95.47|96.82|95.52|96.62|95.32|12
1655781180000|2022-06-21 03:13:00|96.76|95.46|96.71|95.41|96.8|95.5|96.71|95.41|18
1655781190000|2022-06-21 03:13:10|96.75|95.45|96.76|95.46|96.77|95.47|96.75|95.45|3
1655781200000|2022-06-21 03:13:20|96.8|95.5|96.8|95.5|96.81|95.51|96.73|95.43|9
1655781210000|2022-06-21 03:13:30|96.75|95.45|96.76|95.46|96.76|95.46|96.75|95.45|2
1655781220000|2022-06-21 03:13:40|96.75|95.45|96.72|95.42|96.75|95.45|96.72|95.42|7
1655781230000|2022-06-21 03:13:50|96.73|95.43|96.77|95.47|96.79|95.49|96.73|95.43|7
1655781240000|2022-06-21 03:14:00|96.76|95.46|96.76|95.46|96.77|95.47|96.76|95.46|3
1655781250000|2022-06-21 03:14:10|96.77|95.47|96.78|95.48|96.78|95.48|96.77|95.47|2
1655781260000|2022-06-21 03:14:20|96.77|95.47|96.76|95.46|96.82|95.52|96.76|95.46|3
1655781270000|2022-06-21 03:14:30|96.74|95.44|96.76|95.46|96.76|95.46|96.73|95.43|3
1655781280000|2022-06-21 03:14:40|96.77|95.47|96.77|95.47|96.77|95.47|96.77|95.47|1
1655781290000|2022-06-21 03:14:50|96.79|95.49|96.8|95.5|96.81|95.51|96.79|95.49|4
1655781300000|2022-06-21 03:15:00|96.78|95.48|96.83|95.53|96.84|95.54|96.77|95.47|14
1655781310000|2022-06-21 03:15:10|96.82|95.52|96.73|95.43|96.83|95.53|96.73|95.43|12
1655781320000|2022-06-21 03:15:20|96.74|95.44|96.75|95.45|96.75|95.45|96.74|95.44|2
1655781330000|2022-06-21 03:15:30|96.74|95.44|96.6|95.3|96.74|95.44|96.6|95.3|8
1655781340000|2022-06-21 03:15:40|96.58|95.28|96.61|95.31|96.61|95.31|96.58|95.28|3
1655781360000|2022-06-21 03:16:00|96.62|95.32|96.64|95.34|96.64|95.34|96.62|95.32|5
1655781370000|2022-06-21 03:16:10|96.63|95.33|96.66|95.36|96.66|95.36|96.63|95.33|7
1655781390000|2022-06-21 03:16:30|96.68|95.38|96.8|95.5|96.8|95.5|96.68|95.38|11
1655781400000|2022-06-21 03:16:40|96.81|95.51|96.83|95.53|96.89|95.59|96.81|95.51|17
1655781410000|2022-06-21 03:16:50|96.82|95.52|96.76|95.46|96.85|95.55|96.76|95.46|8
1655781420000|2022-06-21 03:17:00|96.75|95.45|96.75|95.45|96.75|95.45|96.75|95.45|1
1655781430000|2022-06-21 03:17:10|96.74|95.44|96.72|95.42|96.74|95.44|96.65|95.35|8
1655781440000|2022-06-21 03:17:20|96.66|95.36|96.65|95.35|96.66|95.36|96.65|95.35|2
1655781450000|2022-06-21 03:17:30|96.66|95.36|96.72|95.42|96.72|95.42|96.66|95.36|7
1655781460000|2022-06-21 03:17:40|96.76|95.46|96.75|95.45|96.76|95.46|96.75|95.45|2
1655781470000|2022-06-21 03:17:50|96.73|95.43|96.72|95.42|96.73|95.43|96.72|95.42|2
1655781480000|2022-06-21 03:18:00|96.71|95.41|96.51|95.21|96.71|95.41|96.51|95.21|7
1655781490000|2022-06-21 03:18:10|96.5|95.2|96.54|95.24|96.54|95.24|96.46|95.16|15
1655781500000|2022-06-21 03:18:20|96.53|95.23|96.55|95.25|96.58|95.28|96.53|95.23|7
1655781510000|2022-06-21 03:18:30|96.52|95.22|96.55|95.25|96.58|95.28|96.52|95.22|7
1655781520000|2022-06-21 03:18:40|96.53|95.23|96.54|95.24|96.54|95.24|96.53|95.23|2
1655781530000|2022-06-21 03:18:50|96.55|95.25|96.55|95.25|96.55|95.25|96.55|95.25|1
1655781540000|2022-06-21 03:19:00|96.53|95.23|96.53|95.23|96.53|95.23|96.52|95.22|3
1655781550000|2022-06-21 03:19:10|96.55|95.25|96.54|95.24|96.6|95.3|96.52|95.22|12
1655781560000|2022-06-21 03:19:20|96.55|95.25|96.55|95.25|96.56|95.26|96.55|95.25|3
1655781570000|2022-06-21 03:19:30|96.54|95.24|96.54|95.24|96.54|95.24|96.54|95.24|1
1655781580000|2022-06-21 03:19:40|96.51|95.21|96.52|95.22|96.52|95.22|96.51|95.21|2
1655781590000|2022-06-21 03:19:50|96.51|95.21|96.5|95.2|96.53|95.23|96.5|95.2|8
1655781600000|2022-06-21 03:20:00|96.48|95.18|96.5|95.2|96.51|95.21|96.48|95.18|7
1655781610000|2022-06-21 03:20:10|96.48|95.18|96.49|95.19|96.49|95.19|96.48|95.18|2
1655781620000|2022-06-21 03:20:20|96.48|95.18|96.48|95.18|96.48|95.18|96.48|95.18|1
1655781630000|2022-06-21 03:20:30|96.49|95.19|96.49|95.19|96.49|95.19|96.49|95.19|1
1655781640000|2022-06-21 03:20:40|96.51|95.21|96.51|95.21|96.51|95.21|96.51|95.21|1
1655781650000|2022-06-21 03:20:50|96.52|95.22|96.48|95.18|96.52|95.22|96.48|95.18|4
1655781660000|2022-06-21 03:21:00|96.47|95.17|96.49|95.19|96.49|95.19|96.47|95.17|3
1655781670000|2022-06-21 03:21:10|96.51|95.21|96.59|95.29|96.59|95.29|96.51|95.21|4
1655781680000|2022-06-21 03:21:20|96.6|95.3|96.61|95.31|96.61|95.31|96.6|95.3|2
1655781690000|2022-06-21 03:21:30|96.6|95.3|96.58|95.28|96.6|95.3|96.57|95.27|3
1655781700000|2022-06-21 03:21:40|96.57|95.27|96.57|95.27|96.57|95.27|96.57|95.27|1
1655781710000|2022-06-21 03:21:50|96.55|95.25|96.49|95.19|96.55|95.25|96.49|95.19|6
1655781720000|2022-06-21 03:22:00|96.48|95.18|96.43|95.13|96.48|95.18|96.43|95.13|4
1655781730000|2022-06-21 03:22:10|96.46|95.16|96.42|95.12|96.46|95.16|96.41|95.11|8
1655781740000|2022-06-21 03:22:20|96.41|95.11|96.34|95.04|96.41|95.11|96.33|95.03|8
1655781750000|2022-06-21 03:22:30|96.37|95.07|96.35|95.05|96.39|95.09|96.35|95.05|4
1655781760000|2022-06-21 03:22:40|96.34|95.04|96.29|94.99|96.35|95.05|96.27|94.97|8
1655781770000|2022-06-21 03:22:50|96.28|94.98|96.26|94.96|96.3|95|96.26|94.96|5
1655781780000|2022-06-21 03:23:00|96.28|94.98|96.38|95.08|96.38|95.08|96.28|94.98|7
1655781790000|2022-06-21 03:23:10|96.39|95.09|96.41|95.11|96.42|95.12|96.39|95.09|7
1655781800000|2022-06-21 03:23:20|96.42|95.12|96.49|95.19|96.49|95.19|96.42|95.12|8
1655781810000|2022-06-21 03:23:30|96.45|95.15|96.44|95.14|96.45|95.15|96.44|95.14|2
1655781820000|2022-06-21 03:23:40|96.45|95.15|96.42|95.12|96.46|95.16|96.41|95.11|7
1655781830000|2022-06-21 03:23:50|96.43|95.13|96.42|95.12|96.43|95.13|96.42|95.12|2
1655781840000|2022-06-21 03:24:00|96.43|95.13|96.42|95.12|96.44|95.14|96.42|95.12|4
1655781850000|2022-06-21 03:24:10|96.41|95.11|96.41|95.11|96.44|95.14|96.41|95.11|3
1655781860000|2022-06-21 03:24:20|96.44|95.14|96.42|95.12|96.44|95.14|96.41|95.11|6
1655781870000|2022-06-21 03:24:30|96.44|95.14|96.45|95.15|96.45|95.15|96.44|95.14|2
1655781880000|2022-06-21 03:24:40|96.46|95.16|96.46|95.16|96.46|95.16|96.46|95.16|1
1655781890000|2022-06-21 03:24:50|96.47|95.17|96.48|95.18|96.5|95.2|96.47|95.17|4
1655781900000|2022-06-21 03:25:00|96.47|95.17|96.44|95.14|96.47|95.17|96.42|95.12|8
1655781910000|2022-06-21 03:25:10|96.45|95.15|96.42|95.12|96.45|95.15|96.4|95.1|4
1655781920000|2022-06-21 03:25:20|96.41|95.11|96.42|95.12|96.45|95.15|96.41|95.11|3
1655781930000|2022-06-21 03:25:30|96.41|95.11|96.41|95.11|96.41|95.11|96.41|95.11|1
1655781940000|2022-06-21 03:25:40|96.39|95.09|96.39|95.09|96.4|95.1|96.38|95.08|4
1655781950000|2022-06-21 03:25:50|96.38|95.08|96.38|95.08|96.38|95.08|96.38|95.08|1
1655781970000|2022-06-21 03:26:10|96.37|95.07|96.4|95.1|96.4|95.1|96.37|95.07|2
1655781980000|2022-06-21 03:26:20|96.38|95.08|96.4|95.1|96.4|95.1|96.37|95.07|4
1655781990000|2022-06-21 03:26:30|96.41|95.11|96.42|95.12|96.43|95.13|96.41|95.11|4
1655782000000|2022-06-21 03:26:40|96.4|95.1|96.11|94.81|96.4|95.1|96.1|94.8|15
1655782010000|2022-06-21 03:26:50|96.12|94.82|96.08|94.78|96.12|94.82|96.06|94.76|9
1655782020000|2022-06-21 03:27:00|96.07|94.77|96.05|94.75|96.07|94.77|96.05|94.75|5
1655782030000|2022-06-21 03:27:10|96.06|94.76|96.05|94.75|96.06|94.76|96.05|94.75|2
1655782040000|2022-06-21 03:27:20|96.06|94.76|96.06|94.76|96.06|94.76|96.05|94.75|3
1655782050000|2022-06-21 03:27:30|96.05|94.75|95.97|94.67|96.05|94.75|95.97|94.67|3
1655782060000|2022-06-21 03:27:40|95.98|94.68|95.93|94.63|95.98|94.68|95.92|94.62|6
1655782070000|2022-06-21 03:27:50|95.92|94.62|95.99|94.69|96|94.7|95.89|94.59|10
1655782080000|2022-06-21 03:28:00|95.97|94.67|95.97|94.67|95.98|94.68|95.95|94.65|12
1655782090000|2022-06-21 03:28:10|95.95|94.65|95.95|94.65|95.96|94.66|95.93|94.63|5
1655782100000|2022-06-21 03:28:20|95.96|94.66|95.97|94.67|95.97|94.67|95.96|94.66|2
1655782110000|2022-06-21 03:28:30|95.98|94.68|96.19|94.89|96.21|94.91|95.98|94.68|17
1655782120000|2022-06-21 03:28:40|96.18|94.88|96.19|94.89|96.21|94.91|96.18|94.88|4
1655782130000|2022-06-21 03:28:50|96.2|94.9|96.22|94.92|96.22|94.92|96.2|94.9|3
1655782140000|2022-06-21 03:29:00|96.21|94.91|96.22|94.92|96.22|94.92|96.19|94.89|4
1655782150000|2022-06-21 03:29:10|96.23|94.93|96.25|94.95|96.28|94.98|96.23|94.93|8
1655782160000|2022-06-21 03:29:20|96.28|94.98|96.3|95|96.3|95|96.28|94.98|3
1655782170000|2022-06-21 03:29:30|96.27|94.97|96.23|94.93|96.27|94.97|96.23|94.93|5
1655782180000|2022-06-21 03:29:40|96.22|94.92|96.14|94.84|96.22|94.92|96.14|94.84|9
1655782190000|2022-06-21 03:29:50|96.13|94.83|96.14|94.84|96.14|94.84|96.13|94.83|2
1655782200000|2022-06-21 03:30:00|96.13|94.83|96.1|94.8|96.13|94.83|96.08|94.78|8
1655782210000|2022-06-21 03:30:10|96.07|94.77|95.95|94.65|96.07|94.77|95.95|94.65|10
1655782220000|2022-06-21 03:30:20|95.96|94.66|95.93|94.63|95.96|94.66|95.92|94.62|7
1655782230000|2022-06-21 03:30:30|95.96|94.66|95.93|94.63|95.96|94.66|95.89|94.59|9
1655782240000|2022-06-21 03:30:40|95.94|94.64|96.01|94.71|96.02|94.72|95.93|94.63|10
1655782250000|2022-06-21 03:30:50|96.05|94.75|95.96|94.66|96.05|94.75|95.94|94.64|8
1655782260000|2022-06-21 03:31:00|95.95|94.65|95.94|94.64|95.96|94.66|95.92|94.62|6
1655782270000|2022-06-21 03:31:10|95.93|94.63|95.88|94.58|95.94|94.64|95.86|94.56|10
1655782280000|2022-06-21 03:31:20|95.87|94.57|95.88|94.58|95.88|94.58|95.86|94.56|4
1655782290000|2022-06-21 03:31:30|95.89|94.59|95.91|94.61|95.91|94.61|95.87|94.57|6
1655782300000|2022-06-21 03:31:40|95.92|94.62|95.93|94.63|95.93|94.63|95.92|94.62|2
1655782310000|2022-06-21 03:31:50|95.94|94.64|95.89|94.59|95.94|94.64|95.88|94.58|12
1655782320000|2022-06-21 03:32:00|95.9|94.6|95.9|94.6|95.9|94.6|95.9|94.6|1
1655782330000|2022-06-21 03:32:10|95.94|94.64|95.9|94.6|95.94|94.64|95.9|94.6|2
1655782340000|2022-06-21 03:32:20|95.91|94.61|95.94|94.64|95.94|94.64|95.91|94.61|4
1655782350000|2022-06-21 03:32:30|95.97|94.67|96|94.7|96|94.7|95.97|94.67|4
1655782360000|2022-06-21 03:32:40|96.03|94.73|95.94|94.64|96.03|94.73|95.92|94.62|8
1655782370000|2022-06-21 03:32:50|95.93|94.63|95.93|94.63|95.94|94.64|95.93|94.63|3
1655782380000|2022-06-21 03:33:00|95.91|94.61|95.92|94.62|95.93|94.63|95.91|94.61|4
1655782390000|2022-06-21 03:33:10|95.97|94.67|96.03|94.73|96.03|94.73|95.97|94.67|4
1655782400000|2022-06-21 03:33:20|96.04|94.74|96.04|94.74|96.04|94.74|96.04|94.74|1
1655782420000|2022-06-21 03:33:40|96.03|94.73|96.06|94.76|96.06|94.76|96.03|94.73|2
1655782430000|2022-06-21 03:33:50|96.04|94.74|96.04|94.74|96.04|94.74|96.04|94.74|1
1655782440000|2022-06-21 03:34:00|96.06|94.76|96.05|94.75|96.06|94.76|96.04|94.74|5
1655782450000|2022-06-21 03:34:10|96.06|94.76|96.08|94.78|96.11|94.81|96.05|94.75|7
1655782460000|2022-06-21 03:34:20|96.09|94.79|96.05|94.75|96.09|94.79|96.04|94.74|7
1655782470000|2022-06-21 03:34:30|96.04|94.74|96.15|94.85|96.15|94.85|96.04|94.74|7
1655782480000|2022-06-21 03:34:40|96.14|94.84|96.14|94.84|96.15|94.85|96.14|94.84|5
1655782490000|2022-06-21 03:34:50|96.15|94.85|96.17|94.87|96.2|94.9|96.15|94.85|9
1655782500000|2022-06-21 03:35:00|96.18|94.88|96.18|94.88|96.18|94.88|96.18|94.88|1
1655782510000|2022-06-21 03:35:10|96.17|94.87|96.16|94.86|96.17|94.87|96.16|94.86|4
1655782520000|2022-06-21 03:35:20|96.17|94.87|96.17|94.87|96.17|94.87|96.16|94.86|3
1655782530000|2022-06-21 03:35:30|96.18|94.88|96.22|94.92|96.22|94.92|96.18|94.88|7
1655782540000|2022-06-21 03:35:40|96.23|94.93|96.22|94.92|96.23|94.93|96.22|94.92|2
1655782550000|2022-06-21 03:35:50|96.23|94.93|96.28|94.98|96.31|95.01|96.23|94.93|10
1655782560000|2022-06-21 03:36:00|96.29|94.99|96.32|95.02|96.32|95.02|96.29|94.99|4
1655782570000|2022-06-21 03:36:10|96.28|94.98|96.24|94.94|96.28|94.98|96.2|94.9|11
1655782580000|2022-06-21 03:36:20|96.23|94.93|96.23|94.93|96.25|94.95|96.23|94.93|7
1655782590000|2022-06-21 03:36:30|96.22|94.92|96.26|94.96|96.26|94.96|96.22|94.92|5
1655782600000|2022-06-21 03:36:40|96.25|94.95|96.25|94.95|96.25|94.95|96.25|94.95|1
1655782610000|2022-06-21 03:36:50|96.26|94.96|96.26|94.96|96.26|94.96|96.26|94.96|1
1655782620000|2022-06-21 03:37:00|96.27|94.97|96.26|94.96|96.28|94.98|96.26|94.96|4
1655782630000|2022-06-21 03:37:10|96.27|94.97|96.13|94.83|96.27|94.97|96.13|94.83|9
1655782640000|2022-06-21 03:37:20|96.14|94.84|96.06|94.76|96.14|94.84|96.06|94.76|12
1655782650000|2022-06-21 03:37:30|96.05|94.75|96.06|94.76|96.06|94.76|96.05|94.75|4
1655782660000|2022-06-21 03:37:40|96.05|94.75|96.06|94.76|96.06|94.76|96.05|94.75|4
1655782670000|2022-06-21 03:37:50|96.05|94.75|96.06|94.76|96.06|94.76|96.05|94.75|4
1655782680000|2022-06-21 03:38:00|96.05|94.75|96.07|94.77|96.07|94.77|96.05|94.75|3
1655782690000|2022-06-21 03:38:10|96.08|94.78|96.03|94.73|96.08|94.78|96.02|94.72|7
1655782700000|2022-06-21 03:38:20|96.02|94.72|96.07|94.77|96.07|94.77|96.02|94.72|6
1655782710000|2022-06-21 03:38:30|96.06|94.76|96.06|94.76|96.07|94.77|96.06|94.76|3
1655782720000|2022-06-21 03:38:40|96.05|94.75|96.04|94.74|96.05|94.75|96.04|94.74|2
1655782740000|2022-06-21 03:39:00|96.06|94.76|96.09|94.79|96.1|94.8|96.06|94.76|6
1655782750000|2022-06-21 03:39:10|96.1|94.8|96.13|94.83|96.13|94.83|96.1|94.8|3
1655782770000|2022-06-21 03:39:30|96.18|94.88|96.23|94.93|96.23|94.93|96.18|94.88|6
1655782780000|2022-06-21 03:39:40|96.22|94.92|96.14|94.84|96.22|94.92|96.14|94.84|7
1655782790000|2022-06-21 03:39:50|96.15|94.85|96.13|94.83|96.15|94.85|96.13|94.83|3
1655782800000|2022-06-21 03:40:00|96.15|94.85|96.24|94.94|96.24|94.94|96.13|94.83|10
1655782810000|2022-06-21 03:40:10|96.23|94.93|96.23|94.93|96.23|94.93|96.23|94.93|1
1655782820000|2022-06-21 03:40:20|96.24|94.94|96.26|94.96|96.26|94.96|96.24|94.94|5
1655782830000|2022-06-21 03:40:30|96.25|94.95|96.31|95.01|96.31|95.01|96.25|94.95|5
1655782840000|2022-06-21 03:40:40|96.32|95.02|96.31|95.01|96.35|95.05|96.31|95.01|3
1655782850000|2022-06-21 03:40:50|96.27|94.97|96.29|94.99|96.29|94.99|96.26|94.96|3
1655782860000|2022-06-21 03:41:00|96.3|95|96.39|95.09|96.39|95.09|96.3|95|10
1655782870000|2022-06-21 03:41:10|96.4|95.1|96.34|95.04|96.41|95.11|96.34|95.04|5
1655782880000|2022-06-21 03:41:20|96.3|95|96.31|95.01|96.32|95.02|96.3|95|3
1655782890000|2022-06-21 03:41:30|96.29|94.99|96.32|95.02|96.32|95.02|96.29|94.99|5
1655782920000|2022-06-21 03:42:00|96.35|95.05|96.37|95.07|96.37|95.07|96.35|95.05|3
1655782930000|2022-06-21 03:42:10|96.36|95.06|96.36|95.06|96.36|95.06|96.35|95.05|3
1655782940000|2022-06-21 03:42:20|96.35|95.05|96.36|95.06|96.37|95.07|96.34|95.04|6
1655782950000|2022-06-21 03:42:30|96.35|95.05|96.35|95.05|96.35|95.05|96.35|95.05|1
1655782960000|2022-06-21 03:42:40|96.36|95.06|96.43|95.13|96.43|95.13|96.36|95.06|6
1655782970000|2022-06-21 03:42:50|96.38|95.08|96.39|95.09|96.39|95.09|96.37|95.07|4
1655782980000|2022-06-21 03:43:00|96.4|95.1|96.49|95.19|96.49|95.19|96.4|95.1|8
1655782990000|2022-06-21 03:43:10|96.46|95.16|96.51|95.21|96.52|95.22|96.46|95.16|9
1655783010000|2022-06-21 03:43:30|96.52|95.22|96.55|95.25|96.55|95.25|96.52|95.22|4
1655783020000|2022-06-21 03:43:40|96.54|95.24|96.44|95.14|96.54|95.24|96.43|95.13|9
1655783030000|2022-06-21 03:43:50|96.47|95.17|96.5|95.2|96.5|95.2|96.46|95.16|6
1655783040000|2022-06-21 03:44:00|96.51|95.21|96.51|95.21|96.52|95.22|96.51|95.21|9
1655783050000|2022-06-21 03:44:10|96.5|95.2|96.47|95.17|96.5|95.2|96.46|95.16|4
1655783060000|2022-06-21 03:44:20|96.48|95.18|96.47|95.17|96.52|95.22|96.47|95.17|8
1655783070000|2022-06-21 03:44:30|96.48|95.18|96.48|95.18|96.54|95.24|96.47|95.17|11
1655783080000|2022-06-21 03:44:40|96.49|95.19|96.49|95.19|96.5|95.2|96.49|95.19|3
1655783090000|2022-06-21 03:44:50|96.5|95.2|96.5|95.2|96.5|95.2|96.5|95.2|1
1655783100000|2022-06-21 03:45:00|96.52|95.22|96.53|95.23|96.57|95.27|96.51|95.21|10
1655783110000|2022-06-21 03:45:10|96.48|95.18|96.44|95.14|96.48|95.18|96.43|95.13|7
1655783120000|2022-06-21 03:45:20|96.43|95.13|96.51|95.21|96.51|95.21|96.43|95.13|9
1655783130000|2022-06-21 03:45:30|96.5|95.2|96.51|95.21|96.51|95.21|96.5|95.2|2
1655783140000|2022-06-21 03:45:40|96.52|95.22|96.56|95.26|96.59|95.29|96.52|95.22|8
1655783150000|2022-06-21 03:45:50|96.57|95.27|96.59|95.29|96.59|95.29|96.57|95.27|3
1655783160000|2022-06-21 03:46:00|96.6|95.3|96.53|95.23|96.6|95.3|96.53|95.23|6
1655783170000|2022-06-21 03:46:10|96.52|95.22|96.54|95.24|96.54|95.24|96.52|95.22|6
1655783180000|2022-06-21 03:46:20|96.55|95.25|96.56|95.26|96.56|95.26|96.54|95.24|4
1655783190000|2022-06-21 03:46:30|96.59|95.29|96.61|95.31|96.61|95.31|96.59|95.29|5
1655783210000|2022-06-21 03:46:50|96.62|95.32|96.62|95.32|96.62|95.32|96.61|95.31|3
1655783220000|2022-06-21 03:47:00|96.64|95.34|96.61|95.31|96.64|95.34|96.61|95.31|5
1655783230000|2022-06-21 03:47:10|96.6|95.3|96.56|95.26|96.6|95.3|96.56|95.26|4
1655783240000|2022-06-21 03:47:20|96.57|95.27|96.6|95.3|96.6|95.3|96.57|95.27|4
1655783260000|2022-06-21 03:47:40|96.61|95.31|96.58|95.28|96.61|95.31|96.56|95.26|5
1655783270000|2022-06-21 03:47:50|96.56|95.26|96.56|95.26|96.56|95.26|96.55|95.25|3
1655783280000|2022-06-21 03:48:00|96.59|95.29|96.61|95.31|96.61|95.31|96.59|95.29|3
1655783290000|2022-06-21 03:48:10|96.62|95.32|96.61|95.31|96.62|95.32|96.61|95.31|2
1655783300000|2022-06-21 03:48:20|96.62|95.32|96.63|95.33|96.63|95.33|96.62|95.32|4
1655783310000|2022-06-21 03:48:30|96.61|95.31|96.63|95.33|96.63|95.33|96.61|95.31|7
1655783320000|2022-06-21 03:48:40|96.62|95.32|96.57|95.27|96.62|95.32|96.57|95.27|6
1655783330000|2022-06-21 03:48:50|96.56|95.26|96.6|95.3|96.6|95.3|96.55|95.25|6
1655783340000|2022-06-21 03:49:00|96.61|95.31|96.63|95.33|96.64|95.34|96.61|95.31|5
1655783350000|2022-06-21 03:49:10|96.62|95.32|96.54|95.24|96.63|95.33|96.54|95.24|7
1655783360000|2022-06-21 03:49:20|96.52|95.22|96.5|95.2|96.53|95.23|96.5|95.2|7
1655783370000|2022-06-21 03:49:30|96.49|95.19|96.49|95.19|96.5|95.2|96.49|95.19|3
1655783380000|2022-06-21 03:49:40|96.5|95.2|96.51|95.21|96.51|95.21|96.5|95.2|2
1655783390000|2022-06-21 03:49:50|96.54|95.24|96.56|95.26|96.56|95.26|96.54|95.24|3
1655783400000|2022-06-21 03:50:00|96.57|95.27|96.58|95.28|96.58|95.28|96.57|95.27|2
1655783410000|2022-06-21 03:50:10|96.59|95.29|96.58|95.28|96.59|95.29|96.58|95.28|2
1655783420000|2022-06-21 03:50:20|96.59|95.29|96.59|95.29|96.59|95.29|96.59|95.29|1
1655783430000|2022-06-21 03:50:30|96.58|95.28|96.58|95.28|96.58|95.28|96.58|95.28|1
1655783440000|2022-06-21 03:50:40|96.56|95.26|96.58|95.28|96.59|95.29|96.56|95.26|6
1655783450000|2022-06-21 03:50:50|96.59|95.29|96.59|95.29|96.6|95.3|96.57|95.27|5
1655783460000|2022-06-21 03:51:00|96.6|95.3|96.6|95.3|96.6|95.3|96.6|95.3|1
1655783470000|2022-06-21 03:51:10|96.62|95.32|96.64|95.34|96.65|95.35|96.62|95.32|7
1655783480000|2022-06-21 03:51:20|96.63|95.33|96.58|95.28|96.63|95.33|96.58|95.28|9
1655783490000|2022-06-21 03:51:30|96.57|95.27|96.61|95.31|96.61|95.31|96.57|95.27|7
1655783510000|2022-06-21 03:51:50|96.62|95.32|96.62|95.32|96.62|95.32|96.62|95.32|1
1655783520000|2022-06-21 03:52:00|96.61|95.31|96.62|95.32|96.62|95.32|96.61|95.31|2
1655783530000|2022-06-21 03:52:10|96.63|95.33|96.64|95.34|96.68|95.38|96.62|95.32|16
1655783540000|2022-06-21 03:52:20|96.62|95.32|96.62|95.32|96.63|95.33|96.62|95.32|3
1655783550000|2022-06-21 03:52:30|96.63|95.33|96.64|95.34|96.64|95.34|96.63|95.33|2
1655783560000|2022-06-21 03:52:40|96.63|95.33|96.64|95.34|96.64|95.34|96.63|95.33|2
1655783570000|2022-06-21 03:52:50|96.63|95.33|96.62|95.32|96.63|95.33|96.62|95.32|2
1655783580000|2022-06-21 03:53:00|96.61|95.31|96.63|95.33|96.63|95.33|96.61|95.31|5
1655783590000|2022-06-21 03:53:10|96.64|95.34|96.79|95.49|96.79|95.49|96.64|95.34|15
1655783600000|2022-06-21 03:53:20|96.8|95.5|96.75|95.45|96.81|95.51|96.73|95.43|11
1655783610000|2022-06-21 03:53:30|96.74|95.44|96.8|95.5|96.8|95.5|96.72|95.42|5
1655783620000|2022-06-21 03:53:40|96.84|95.54|96.83|95.53|96.84|95.54|96.83|95.53|2
1655783630000|2022-06-21 03:53:50|96.8|95.5|96.82|95.52|96.83|95.53|96.76|95.46|8
1655783640000|2022-06-21 03:54:00|96.79|95.49|96.82|95.52|96.83|95.53|96.78|95.48|7
1655783650000|2022-06-21 03:54:10|96.81|95.51|96.8|95.5|96.81|95.51|96.8|95.5|2
1655783660000|2022-06-21 03:54:20|96.76|95.46|96.77|95.47|96.82|95.52|96.75|95.45|7
1655783670000|2022-06-21 03:54:30|96.83|95.53|96.82|95.52|96.83|95.53|96.8|95.5|7
1655783690000|2022-06-21 03:54:50|96.79|95.49|96.82|95.52|96.84|95.54|96.79|95.49|4
1655783700000|2022-06-21 03:55:00|96.79|95.49|96.91|95.61|96.91|95.61|96.79|95.49|9
1655783710000|2022-06-21 03:55:10|96.9|95.6|96.84|95.54|96.9|95.6|96.82|95.52|11
1655783720000|2022-06-21 03:55:20|96.85|95.55|96.83|95.53|96.86|95.56|96.83|95.53|5
1655783760000|2022-06-21 03:56:00|96.82|95.52|96.84|95.54|96.84|95.54|96.82|95.52|3
1655783780000|2022-06-21 03:56:20|96.83|95.53|96.83|95.53|96.83|95.53|96.83|95.53|1
1655783790000|2022-06-21 03:56:30|96.81|95.51|96.82|95.52|96.83|95.53|96.81|95.51|4
1655783800000|2022-06-21 03:56:40|96.83|95.53|96.76|95.46|96.83|95.53|96.76|95.46|5
1655783820000|2022-06-21 03:57:00|96.75|95.45|96.74|95.44|96.75|95.45|96.74|95.44|2
1655783830000|2022-06-21 03:57:10|96.76|95.46|96.75|95.45|96.76|95.46|96.75|95.45|2
1655783840000|2022-06-21 03:57:20|96.74|95.44|96.76|95.46|96.76|95.46|96.74|95.44|2
1655783870000|2022-06-21 03:57:50|96.75|95.45|96.76|95.46|96.76|95.46|96.75|95.45|2
1655783880000|2022-06-21 03:58:00|96.74|95.44|96.75|95.45|96.75|95.45|96.7|95.4|9
1655783910000|2022-06-21 03:58:30|96.8|95.5|96.78|95.48|96.8|95.5|96.77|95.47|8
1655783920000|2022-06-21 03:58:40|96.75|95.45|96.77|95.47|96.77|95.47|96.75|95.45|3
1655783930000|2022-06-21 03:58:50|96.78|95.48|96.77|95.47|96.78|95.48|96.77|95.47|2
1655783940000|2022-06-21 03:59:00|96.76|95.46|96.76|95.46|96.76|95.46|96.74|95.44|4
1655783950000|2022-06-21 03:59:10|96.75|95.45|96.76|95.46|96.76|95.46|96.75|95.45|2
1655783980000|2022-06-21 03:59:40|96.75|95.45|96.76|95.46|96.76|95.46|96.75|95.45|2
1655783990000|2022-06-21 03:59:50|96.75|95.45|96.75|95.45|96.75|95.45|96.75|95.45|1
1655784010000|2022-06-21 04:00:10|96.77|95.47|96.82|95.52|96.82|95.52|96.77|95.47|3
1655784030000|2022-06-21 04:00:30|96.81|95.51|96.81|95.51|96.82|95.52|96.81|95.51|5
1655784040000|2022-06-21 04:00:40|96.8|95.5|96.8|95.5|96.8|95.5|96.8|95.5|1
1655784050000|2022-06-21 04:00:50|96.79|95.49|96.85|95.55|96.85|95.55|96.79|95.49|6
1655784060000|2022-06-21 04:01:00|96.84|95.54|96.9|95.6|96.9|95.6|96.84|95.54|8
1655784070000|2022-06-21 04:01:10|96.88|95.58|96.88|95.58|96.92|95.62|96.88|95.58|3
1655784090000|2022-06-21 04:01:30|96.86|95.56|96.92|95.62|96.92|95.62|96.86|95.56|2
1655784100000|2022-06-21 04:01:40|96.88|95.58|96.88|95.58|96.92|95.62|96.86|95.56|6
1655784110000|2022-06-21 04:01:50|96.87|95.57|96.93|95.63|96.93|95.63|96.87|95.57|3
1655784120000|2022-06-21 04:02:00|96.92|95.62|96.92|95.62|96.93|95.63|96.91|95.61|5
1655784130000|2022-06-21 04:02:10|96.91|95.61|96.83|95.53|96.91|95.61|96.8|95.5|13
1655784140000|2022-06-21 04:02:20|96.84|95.54|96.84|95.54|96.85|95.55|96.78|95.48|10
1655784160000|2022-06-21 04:02:40|96.83|95.53|96.9|95.6|96.9|95.6|96.83|95.53|5
1655784170000|2022-06-21 04:02:50|96.89|95.59|96.9|95.6|96.9|95.6|96.89|95.59|2
1655784180000|2022-06-21 04:03:00|96.91|95.61|96.91|95.61|96.91|95.61|96.9|95.6|3
1655784190000|2022-06-21 04:03:10|96.97|95.67|97.05|95.75|97.08|95.78|96.97|95.67|6
1655784200000|2022-06-21 04:03:20|97.03|95.73|96.99|95.69|97.03|95.73|96.99|95.69|3
1655784210000|2022-06-21 04:03:30|96.97|95.67|96.95|95.65|96.97|95.67|96.95|95.65|3
1655784230000|2022-06-21 04:03:50|96.96|95.66|96.96|95.66|96.96|95.66|96.96|95.66|1
1655784240000|2022-06-21 04:04:00|96.95|95.65|96.95|95.65|96.96|95.66|96.95|95.65|3
1655784280000|2022-06-21 04:04:40|96.94|95.64|96.95|95.65|96.95|95.65|96.94|95.64|4
1655784290000|2022-06-21 04:04:50|96.96|95.66|96.95|95.65|96.96|95.66|96.95|95.65|2
1655784300000|2022-06-21 04:05:00|97.02|95.72|97.34|96.04|97.34|96.04|97.01|95.71|11
1655784310000|2022-06-21 04:05:10|97.35|96.05|97.32|96.02|97.4|96.1|97.32|96.02|9
1655784320000|2022-06-21 04:05:20|97.3|96|97.26|95.96|97.3|96|97.26|95.96|8
1655784330000|2022-06-21 04:05:30|97.27|95.97|97.31|96.01|97.33|96.03|97.27|95.97|6
1655784340000|2022-06-21 04:05:40|97.35|96.05|97.38|96.08|97.38|96.08|97.35|96.05|6
1655784360000|2022-06-21 04:06:00|97.37|96.07|97.36|96.06|97.37|96.07|97.36|96.06|2
1655784370000|2022-06-21 04:06:10|97.35|96.05|97.42|96.12|97.44|96.14|97.35|96.05|13
1655784380000|2022-06-21 04:06:20|97.43|96.13|97.4|96.1|97.43|96.13|97.39|96.09|3
1655784390000|2022-06-21 04:06:30|97.37|96.07|97.41|96.11|97.41|96.11|97.37|96.07|5
1655784400000|2022-06-21 04:06:40|97.4|96.1|97.42|96.12|97.42|96.12|97.4|96.1|3
1655784410000|2022-06-21 04:06:50|97.43|96.13|97.43|96.13|97.43|96.13|97.43|96.13|1
1655784420000|2022-06-21 04:07:00|97.44|96.14|97.47|96.17|97.49|96.19|97.41|96.11|8
1655784430000|2022-06-21 04:07:10|97.48|96.18|97.44|96.14|97.48|96.18|97.44|96.14|4
1655784440000|2022-06-21 04:07:20|97.46|96.16|97.44|96.14|97.47|96.17|97.42|96.12|11
1655784450000|2022-06-21 04:07:30|97.43|96.13|97.53|96.23|97.53|96.23|97.43|96.13|5
1655784460000|2022-06-21 04:07:40|97.54|96.24|97.57|96.27|97.63|96.33|97.54|96.24|15
1655784470000|2022-06-21 04:07:50|97.56|96.26|97.51|96.21|97.56|96.26|97.5|96.2|6
1655784480000|2022-06-21 04:08:00|97.5|96.2|97.37|96.07|97.5|96.2|97.37|96.07|8
1655784500000|2022-06-21 04:08:20|97.36|96.06|97.36|96.06|97.37|96.07|97.36|96.06|3
1655784510000|2022-06-21 04:08:30|97.37|96.07|97.38|96.08|97.39|96.09|97.37|96.07|3
1655784520000|2022-06-21 04:08:40|97.37|96.07|97.37|96.07|97.37|96.07|97.37|96.07|1
1655784530000|2022-06-21 04:08:50|97.36|96.06|97.35|96.05|97.37|96.07|97.35|96.05|3
1655784540000|2022-06-21 04:09:00|97.37|96.07|97.35|96.05|97.37|96.07|97.34|96.04|4
1655784550000|2022-06-21 04:09:10|97.34|96.04|97.36|96.06|97.36|96.06|97.34|96.04|3
1655784560000|2022-06-21 04:09:20|97.35|96.05|97.34|96.04|97.35|96.05|97.34|96.04|2
1655784570000|2022-06-21 04:09:30|97.33|96.03|97.25|95.95|97.33|96.03|97.25|95.95|8
1655784580000|2022-06-21 04:09:40|97.24|95.94|97.23|95.93|97.24|95.94|97.23|95.93|2
1655784590000|2022-06-21 04:09:50|97.19|95.89|97.17|95.87|97.19|95.89|97.17|95.87|5
1655784600000|2022-06-21 04:10:00|97.16|95.86|97.16|95.86|97.21|95.91|97.16|95.86|10
1655784610000|2022-06-21 04:10:10|97.17|95.87|97.15|95.85|97.17|95.87|97.15|95.85|3
1655784620000|2022-06-21 04:10:20|97.16|95.86|97.16|95.86|97.17|95.87|97.16|95.86|3
1655784630000|2022-06-21 04:10:30|97.15|95.85|97.18|95.88|97.18|95.88|97.15|95.85|4
1655784640000|2022-06-21 04:10:40|97.17|95.87|97.14|95.84|97.17|95.87|97.14|95.84|4
1655784650000|2022-06-21 04:10:50|97.13|95.83|97.12|95.82|97.13|95.83|97.12|95.82|2
1655784660000|2022-06-21 04:11:00|97.13|95.83|97.14|95.84|97.17|95.87|97.13|95.83|8
1655784670000|2022-06-21 04:11:10|97.15|95.85|97.25|95.95|97.25|95.95|97.15|95.85|7
1655784680000|2022-06-21 04:11:20|97.24|95.94|97.12|95.82|97.24|95.94|97.11|95.81|10
1655784690000|2022-06-21 04:11:30|97.11|95.81|97.12|95.82|97.12|95.82|97.11|95.81|2
1655784710000|2022-06-21 04:11:50|97.13|95.83|97.13|95.83|97.13|95.83|97.12|95.82|3
1655784720000|2022-06-21 04:12:00|97.12|95.82|97.13|95.83|97.13|95.83|97.12|95.82|2
1655784730000|2022-06-21 04:12:10|97.12|95.82|97.13|95.83|97.13|95.83|97.08|95.78|6
1655784750000|2022-06-21 04:12:30|97.12|95.82|97.03|95.73|97.12|95.82|97.03|95.73|6
1655784760000|2022-06-21 04:12:40|97.02|95.72|96.95|95.65|97.02|95.72|96.95|95.65|7
1655784770000|2022-06-21 04:12:50|96.94|95.64|96.95|95.65|96.95|95.65|96.94|95.64|2
1655784780000|2022-06-21 04:13:00|96.94|95.64|96.96|95.66|96.96|95.66|96.94|95.64|5
1655784790000|2022-06-21 04:13:10|96.95|95.65|96.95|95.65|96.95|95.65|96.95|95.65|1
1655784820000|2022-06-21 04:13:40|96.88|95.58|96.86|95.56|96.88|95.58|96.86|95.56|3
1655784830000|2022-06-21 04:13:50|96.87|95.57|96.92|95.62|96.92|95.62|96.87|95.57|2
1655784840000|2022-06-21 04:14:00|96.9|95.6|96.93|95.63|96.95|95.65|96.88|95.58|12
1655784850000|2022-06-21 04:14:10|96.92|95.62|96.91|95.61|96.92|95.62|96.87|95.57|6
1655784860000|2022-06-21 04:14:20|96.93|95.63|96.9|95.6|96.95|95.65|96.87|95.57|12
1655784870000|2022-06-21 04:14:30|96.91|95.61|96.93|95.63|96.93|95.63|96.89|95.59|8
1655784880000|2022-06-21 04:14:40|96.92|95.62|96.87|95.57|96.92|95.62|96.86|95.56|5
1655784890000|2022-06-21 04:14:50|96.89|95.59|96.88|95.58|96.89|95.59|96.88|95.58|2
1655784900000|2022-06-21 04:15:00|96.89|95.59|96.91|95.61|96.92|95.62|96.89|95.59|3
1655784910000|2022-06-21 04:15:10|96.92|95.62|96.94|95.64|96.95|95.65|96.92|95.62|10
1655784920000|2022-06-21 04:15:20|96.95|95.65|96.95|95.65|96.95|95.65|96.94|95.64|3
1655784930000|2022-06-21 04:15:30|96.96|95.66|96.97|95.67|96.97|95.67|96.96|95.66|2
1655784940000|2022-06-21 04:15:40|96.96|95.66|96.97|95.67|96.97|95.67|96.96|95.66|2
1655784960000|2022-06-21 04:16:00|96.98|95.68|96.98|95.68|96.99|95.69|96.97|95.67|5
1655784970000|2022-06-21 04:16:10|96.97|95.67|96.97|95.67|96.97|95.67|96.97|95.67|1
1655784980000|2022-06-21 04:16:20|96.96|95.66|96.96|95.66|96.96|95.66|96.96|95.66|1
1655785000000|2022-06-21 04:16:40|96.97|95.67|97.05|95.75|97.05|95.75|96.97|95.67|9
1655785010000|2022-06-21 04:16:50|97.06|95.76|97.11|95.81|97.11|95.81|97.06|95.76|4
1655785030000|2022-06-21 04:17:10|97.09|95.79|97.05|95.75|97.09|95.79|97.05|95.75|9
1655785050000|2022-06-21 04:17:30|97.06|95.76|97.06|95.76|97.07|95.77|97.06|95.76|3
1655785060000|2022-06-21 04:17:40|97.07|95.77|97.06|95.76|97.07|95.77|97.06|95.76|2
1655785070000|2022-06-21 04:17:50|97.07|95.77|97.09|95.79|97.09|95.79|97.07|95.77|3
1655785080000|2022-06-21 04:18:00|97.08|95.78|97.1|95.8|97.11|95.81|97.06|95.76|7
1655785090000|2022-06-21 04:18:10|97.09|95.79|97.09|95.79|97.1|95.8|97.09|95.79|3
1655785100000|2022-06-21 04:18:20|97.07|95.77|97|95.7|97.07|95.77|97|95.7|7
1655785110000|2022-06-21 04:18:30|96.99|95.69|96.99|95.69|96.99|95.69|96.99|95.69|1
1655785130000|2022-06-21 04:18:50|96.98|95.68|96.98|95.68|96.98|95.68|96.98|95.68|1
1655785140000|2022-06-21 04:19:00|96.97|95.67|96.91|95.61|96.97|95.67|96.91|95.61|4
1655785150000|2022-06-21 04:19:10|96.9|95.6|96.82|95.52|96.9|95.6|96.82|95.52|11
1655785160000|2022-06-21 04:19:20|96.77|95.47|96.74|95.44|96.77|95.47|96.71|95.41|8
1655785170000|2022-06-21 04:19:30|96.73|95.43|96.74|95.44|96.75|95.45|96.73|95.43|3
1655785190000|2022-06-21 04:19:50|96.7|95.4|96.73|95.43|96.73|95.43|96.68|95.38|4
1655785200000|2022-06-21 04:20:00|96.74|95.44|96.74|95.44|96.74|95.44|96.74|95.44|1
1655785230000|2022-06-21 04:20:30|96.77|95.47|96.84|95.54|96.85|95.55|96.77|95.47|6
1655785240000|2022-06-21 04:20:40|96.83|95.53|96.84|95.54|96.85|95.55|96.83|95.53|5
1655785250000|2022-06-21 04:20:50|96.83|95.53|96.76|95.46|96.84|95.54|96.76|95.46|10
1655785260000|2022-06-21 04:21:00|96.77|95.47|96.77|95.47|96.77|95.47|96.77|95.47|1
1655785270000|2022-06-21 04:21:10|96.82|95.52|96.81|95.51|96.82|95.52|96.79|95.49|3
1655785280000|2022-06-21 04:21:20|96.8|95.5|96.76|95.46|96.8|95.5|96.76|95.46|4
1655785290000|2022-06-21 04:21:30|96.77|95.47|96.86|95.56|96.86|95.56|96.77|95.47|8
1655785300000|2022-06-21 04:21:40|96.88|95.58|96.86|95.56|96.89|95.59|96.86|95.56|7
1655785310000|2022-06-21 04:21:50|96.87|95.57|96.95|95.65|96.95|95.65|96.87|95.57|7
1655785320000|2022-06-21 04:22:00|96.94|95.64|96.95|95.65|96.95|95.65|96.91|95.61|7
1655785330000|2022-06-21 04:22:10|96.96|95.66|97.24|95.94|97.24|95.94|96.96|95.66|13
1655785340000|2022-06-21 04:22:20|97.23|95.93|97.23|95.93|97.24|95.94|97.22|95.92|5
1655785350000|2022-06-21 04:22:30|97.22|95.92|97.25|95.95|97.25|95.95|97.22|95.92|6
1655785360000|2022-06-21 04:22:40|97.26|95.96|97.32|96.02|97.32|96.02|97.26|95.96|4
1655785370000|2022-06-21 04:22:50|97.31|96.01|97.25|95.95|97.35|96.05|97.25|95.95|7
1655785380000|2022-06-21 04:23:00|97.26|95.96|97.26|95.96|97.32|96.02|97.26|95.96|9
1655785410000|2022-06-21 04:23:30|97.27|95.97|97.26|95.96|97.27|95.97|97.26|95.96|2
1655785420000|2022-06-21 04:23:40|97.25|95.95|97.19|95.89|97.25|95.95|97.19|95.89|2
1655785430000|2022-06-21 04:23:50|97.18|95.88|97.19|95.89|97.19|95.89|97.18|95.88|2
1655785440000|2022-06-21 04:24:00|97.2|95.9|97.24|95.94|97.24|95.94|97.2|95.9|4
1655785450000|2022-06-21 04:24:10|97.25|95.95|97.25|95.95|97.25|95.95|97.25|95.95|1
1655785460000|2022-06-21 04:24:20|97.27|95.97|97.26|95.96|97.27|95.97|97.26|95.96|2
1655785480000|2022-06-21 04:24:40|97.29|95.99|97.35|96.05|97.35|96.05|97.29|95.99|5
1655785490000|2022-06-21 04:24:50|97.36|96.06|97.36|96.06|97.36|96.06|97.36|96.06|1
1655785510000|2022-06-21 04:25:10|97.35|96.05|97.32|96.02|97.35|96.05|97.31|96.01|3
1655785520000|2022-06-21 04:25:20|97.34|96.04|97.36|96.06|97.36|96.06|97.34|96.04|2
1655785530000|2022-06-21 04:25:30|97.35|96.05|97.35|96.05|97.35|96.05|97.35|96.05|1
1655785540000|2022-06-21 04:25:40|97.34|96.04|97.34|96.04|97.35|96.05|97.34|96.04|3
1655785550000|2022-06-21 04:25:50|97.35|96.05|97.35|96.05|97.38|96.08|97.35|96.05|4
1655785560000|2022-06-21 04:26:00|97.34|96.04|97.36|96.06|97.36|96.06|97.34|96.04|3
1655785570000|2022-06-21 04:26:10|97.37|96.07|97.45|96.15|97.45|96.15|97.37|96.07|6
1655785580000|2022-06-21 04:26:20|97.46|96.16|97.46|96.16|97.46|96.16|97.46|96.16|1
1655785590000|2022-06-21 04:26:30|97.45|96.15|97.39|96.09|97.45|96.15|97.39|96.09|5
1655785600000|2022-06-21 04:26:40|97.38|96.08|97.35|96.05|97.38|96.08|97.35|96.05|4
1655785610000|2022-06-21 04:26:50|97.36|96.06|97.53|96.23|97.54|96.24|97.36|96.06|7
1655785620000|2022-06-21 04:27:00|97.54|96.24|97.6|96.3|97.61|96.31|97.5|96.2|10
1655785630000|2022-06-21 04:27:10|97.71|96.41|97.92|96.62|98.06|96.76|97.71|96.41|20
1655785640000|2022-06-21 04:27:20|97.94|96.64|97.35|96.05|97.95|96.65|97.35|96.05|26
1655785650000|2022-06-21 04:27:30|97.34|96.04|97.23|95.93|97.38|96.08|97.22|95.92|11
1655785660000|2022-06-21 04:27:40|97.2|95.9|97.18|95.88|97.21|95.91|97.18|95.88|8
1655785670000|2022-06-21 04:27:50|97.17|95.87|97.13|95.83|97.17|95.87|97.13|95.83|8
1655785680000|2022-06-21 04:28:00|97.12|95.82|97.17|95.87|97.17|95.87|97.12|95.82|3
1655785690000|2022-06-21 04:28:10|97.16|95.86|97.13|95.83|97.16|95.86|97.13|95.83|4
1655785700000|2022-06-21 04:28:20|97.12|95.82|97.12|95.82|97.13|95.83|97.12|95.82|3
1655785720000|2022-06-21 04:28:40|97.07|95.77|97.04|95.74|97.07|95.77|97.04|95.74|4
1655785730000|2022-06-21 04:28:50|97.03|95.73|97|95.7|97.03|95.73|97|95.7|8
1655785750000|2022-06-21 04:29:10|97.02|95.72|97.05|95.75|97.05|95.75|97.02|95.72|3
1655785760000|2022-06-21 04:29:20|97.07|95.77|97.16|95.86|97.17|95.87|97.05|95.75|6
1655785770000|2022-06-21 04:29:30|97.18|95.88|97.34|96.04|97.34|96.04|97.18|95.88|8
1655785780000|2022-06-21 04:29:40|97.35|96.05|97.54|96.24|97.54|96.24|97.35|96.05|12
1655785790000|2022-06-21 04:29:50|97.55|96.25|97.55|96.25|97.55|96.25|97.55|96.25|1
1655785800000|2022-06-21 04:30:00|97.54|96.24|97.5|96.2|97.56|96.26|97.44|96.14|11
1655785810000|2022-06-21 04:30:10|97.51|96.21|97.85|96.55|97.91|96.61|97.5|96.2|16
1655785820000|2022-06-21 04:30:20|97.83|96.53|97.83|96.53|97.85|96.55|97.77|96.47|13
1655785830000|2022-06-21 04:30:30|97.84|96.54|97.65|96.35|97.84|96.54|97.6|96.3|14
1655785840000|2022-06-21 04:30:40|97.7|96.4|97.77|96.47|97.79|96.49|97.7|96.4|8
1655785850000|2022-06-21 04:30:50|97.82|96.52|97.82|96.52|97.82|96.52|97.82|96.52|1
1655785860000|2022-06-21 04:31:00|97.81|96.51|97.7|96.4|97.81|96.51|97.7|96.4|6
1655785870000|2022-06-21 04:31:10|97.61|96.31|97.97|96.67|97.97|96.67|97.52|96.22|24
1655785880000|2022-06-21 04:31:20|97.86|96.56|97.54|96.24|97.86|96.56|97.47|96.17|26
1655785890000|2022-06-21 04:31:30|97.55|96.25|97.46|96.16|97.59|96.29|97.44|96.14|19
1655785900000|2022-06-21 04:31:40|97.45|96.15|97.56|96.26|97.63|96.33|97.45|96.15|13
1655785910000|2022-06-21 04:31:50|97.57|96.27|97.9|96.6|98.06|96.76|97.57|96.27|21
1655785920000|2022-06-21 04:32:00|97.89|96.59|97.96|96.66|98.04|96.74|97.83|96.53|15
1655785930000|2022-06-21 04:32:10|97.95|96.65|97.82|96.52|97.95|96.65|97.64|96.34|15
1655785940000|2022-06-21 04:32:20|97.81|96.51|97.42|96.12|97.81|96.51|97.42|96.12|16
1655785950000|2022-06-21 04:32:30|97.41|96.11|97.31|96.01|97.41|96.11|97.31|96.01|9
1655785960000|2022-06-21 04:32:40|97.25|95.95|97.12|95.82|97.25|95.95|97.12|95.82|5
1655785970000|2022-06-21 04:32:50|97.11|95.81|97.09|95.79|97.11|95.81|97|95.7|11
1655785980000|2022-06-21 04:33:00|97.08|95.78|97.08|95.78|97.14|95.84|97.07|95.77|6
1655785990000|2022-06-21 04:33:10|97.07|95.77|97.14|95.84|97.14|95.84|97.07|95.77|4
1655786000000|2022-06-21 04:33:20|97.18|95.88|97.3|96|97.3|96|97.18|95.88|12
1655786010000|2022-06-21 04:33:30|97.34|96.04|97.27|95.97|97.37|96.07|97.27|95.97|10
1655786020000|2022-06-21 04:33:40|97.24|95.94|97.02|95.72|97.24|95.94|97.02|95.72|12
1655786030000|2022-06-21 04:33:50|97.01|95.71|96.88|95.58|97.01|95.71|96.86|95.56|15
1655786040000|2022-06-21 04:34:00|96.87|95.57|96.75|95.45|96.87|95.57|96.74|95.44|11
1655786050000|2022-06-21 04:34:10|96.8|95.5|96.94|95.64|97.04|95.74|96.8|95.5|15
1655786060000|2022-06-21 04:34:20|96.93|95.63|96.77|95.47|96.93|95.63|96.77|95.47|19
1655786070000|2022-06-21 04:34:30|96.76|95.46|96.64|95.34|96.84|95.54|96.64|95.34|12
1655786080000|2022-06-21 04:34:40|96.59|95.29|96.7|95.4|96.74|95.44|96.51|95.21|20
1655786090000|2022-06-21 04:34:50|96.79|95.49|96.74|95.44|96.79|95.49|96.68|95.38|11
1655786100000|2022-06-21 04:35:00|96.73|95.43|96.74|95.44|96.8|95.5|96.73|95.43|6
1655786110000|2022-06-21 04:35:10|96.85|95.55|96.71|95.41|96.85|95.55|96.67|95.37|22
1655786120000|2022-06-21 04:35:20|96.68|95.38|96.76|95.46|96.84|95.54|96.66|95.36|17
1655786130000|2022-06-21 04:35:30|96.75|95.45|96.56|95.26|96.75|95.45|96.53|95.23|17
1655786140000|2022-06-21 04:35:40|96.59|95.29|96.6|95.3|96.61|95.31|96.53|95.23|10
1655786150000|2022-06-21 04:35:50|96.61|95.31|96.88|95.58|96.98|95.68|96.55|95.25|20
1655786160000|2022-06-21 04:36:00|96.87|95.57|96.86|95.56|96.96|95.66|96.85|95.55|12
1655786170000|2022-06-21 04:36:10|96.85|95.55|96.84|95.54|96.85|95.55|96.84|95.54|2
1655786180000|2022-06-21 04:36:20|96.82|95.52|96.86|95.56|96.96|95.66|96.82|95.52|13
1655786190000|2022-06-21 04:36:30|96.87|95.57|96.9|95.6|96.92|95.62|96.87|95.57|9
1655786200000|2022-06-21 04:36:40|96.89|95.59|96.92|95.62|96.93|95.63|96.89|95.59|6
1655786210000|2022-06-21 04:36:50|96.94|95.64|97.04|95.74|97.06|95.76|96.91|95.61|7
1655786230000|2022-06-21 04:37:10|97.03|95.73|97.12|95.82|97.12|95.82|97.03|95.73|5
1655786240000|2022-06-21 04:37:20|97.1|95.8|97.1|95.8|97.11|95.81|97.07|95.77|7
1655786250000|2022-06-21 04:37:30|97.06|95.76|97.06|95.76|97.07|95.77|97.06|95.76|3
1655786260000|2022-06-21 04:37:40|97.05|95.75|97.09|95.79|97.13|95.83|97.05|95.75|6
1655786270000|2022-06-21 04:37:50|97.1|95.8|97.11|95.81|97.11|95.81|97.1|95.8|2
1655786280000|2022-06-21 04:38:00|97.09|95.79|97.06|95.76|97.1|95.8|97.06|95.76|5
1655786290000|2022-06-21 04:38:10|97.07|95.77|97.14|95.84|97.14|95.84|97.07|95.77|8
1655786300000|2022-06-21 04:38:20|97.13|95.83|97.2|95.9|97.2|95.9|97.12|95.82|4
1655786310000|2022-06-21 04:38:30|97.21|95.91|97.15|95.85|97.21|95.91|97.14|95.84|8
1655786320000|2022-06-21 04:38:40|97.14|95.84|97.13|95.83|97.14|95.84|97.13|95.83|2
1655786330000|2022-06-21 04:38:50|97.14|95.84|97.13|95.83|97.14|95.84|97.13|95.83|2
1655786340000|2022-06-21 04:39:00|97.12|95.82|97.1|95.8|97.12|95.82|97.08|95.78|6
1655786350000|2022-06-21 04:39:10|97.09|95.79|97.04|95.74|97.09|95.79|97.04|95.74|8
1655786360000|2022-06-21 04:39:20|97.05|95.75|97.08|95.78|97.08|95.78|97.05|95.75|3
1655786370000|2022-06-21 04:39:30|97.1|95.8|97.08|95.78|97.1|95.8|97.08|95.78|2
1655786400000|2022-06-21 04:40:00|97.07|95.77|97|95.7|97.07|95.77|96.99|95.69|7
1655786410000|2022-06-21 04:40:10|96.99|95.69|96.95|95.65|96.99|95.69|96.95|95.65|4
1655786420000|2022-06-21 04:40:20|96.96|95.66|96.96|95.66|96.97|95.67|96.96|95.66|5
1655786430000|2022-06-21 04:40:30|96.95|95.65|96.95|95.65|96.95|95.65|96.95|95.65|1
1655786440000|2022-06-21 04:40:40|96.92|95.62|96.92|95.62|96.92|95.62|96.89|95.59|6
1655786450000|2022-06-21 04:40:50|96.91|95.61|96.9|95.6|96.97|95.67|96.9|95.6|10
1655786460000|2022-06-21 04:41:00|96.89|95.59|96.91|95.61|96.91|95.61|96.87|95.57|4
1655786500000|2022-06-21 04:41:40|96.84|95.54|96.77|95.47|96.86|95.56|96.77|95.47|5
1655786510000|2022-06-21 04:41:50|96.76|95.46|96.8|95.5|96.82|95.52|96.75|95.45|7
1655786520000|2022-06-21 04:42:00|96.78|95.48|96.78|95.48|96.78|95.48|96.76|95.46|5
1655786530000|2022-06-21 04:42:10|96.79|95.49|96.84|95.54|96.84|95.54|96.79|95.49|5
1655786540000|2022-06-21 04:42:20|96.85|95.55|96.85|95.55|96.85|95.55|96.85|95.55|1
1655786550000|2022-06-21 04:42:30|96.84|95.54|96.88|95.58|96.9|95.6|96.84|95.54|5
1655786560000|2022-06-21 04:42:40|96.87|95.57|96.85|95.55|96.87|95.57|96.84|95.54|6
1655786590000|2022-06-21 04:43:10|96.86|95.56|96.88|95.58|96.88|95.58|96.86|95.56|2
1655786600000|2022-06-21 04:43:20|96.87|95.57|96.88|95.58|96.89|95.59|96.83|95.53|7
1655786610000|2022-06-21 04:43:30|96.89|95.59|96.85|95.55|96.89|95.59|96.84|95.54|7
1655786620000|2022-06-21 04:43:40|96.86|95.56|96.86|95.56|96.86|95.56|96.86|95.56|1
1655786630000|2022-06-21 04:43:50|96.85|95.55|96.91|95.61|96.91|95.61|96.84|95.54|7
1655786640000|2022-06-21 04:44:00|96.92|95.62|96.9|95.6|96.92|95.62|96.9|95.6|5
1655786650000|2022-06-21 04:44:10|96.89|95.59|96.89|95.59|96.89|95.59|96.88|95.58|3
1655786660000|2022-06-21 04:44:20|96.87|95.57|96.83|95.53|96.87|95.57|96.82|95.52|7
1655786670000|2022-06-21 04:44:30|96.84|95.54|96.87|95.57|96.87|95.57|96.82|95.52|7
1655786680000|2022-06-21 04:44:40|96.86|95.56|96.86|95.56|96.86|95.56|96.83|95.53|7
1655786690000|2022-06-21 04:44:50|96.85|95.55|96.84|95.54|96.86|95.56|96.84|95.54|4
1655786700000|2022-06-21 04:45:00|96.83|95.53|96.81|95.51|96.83|95.53|96.78|95.48|8
1655786710000|2022-06-21 04:45:10|96.83|95.53|96.72|95.42|96.83|95.53|96.72|95.42|7
1655786720000|2022-06-21 04:45:20|96.67|95.37|96.71|95.41|96.71|95.41|96.66|95.36|3
1655786730000|2022-06-21 04:45:30|96.72|95.42|96.8|95.5|96.8|95.5|96.72|95.42|4
1655786740000|2022-06-21 04:45:40|96.78|95.48|96.98|95.68|96.98|95.68|96.78|95.48|15
1655786750000|2022-06-21 04:45:50|96.99|95.69|96.99|95.69|96.99|95.69|96.99|95.69|1
1655786760000|2022-06-21 04:46:00|97|95.7|97|95.7|97.03|95.73|97|95.7|6
1655786770000|2022-06-21 04:46:10|96.98|95.68|96.95|95.65|96.98|95.68|96.95|95.65|6
1655786790000|2022-06-21 04:46:30|96.94|95.64|96.99|95.69|97.01|95.71|96.94|95.64|6
1655786800000|2022-06-21 04:46:40|96.98|95.68|96.96|95.66|96.98|95.68|96.95|95.65|5
1655786820000|2022-06-21 04:47:00|96.97|95.67|97.04|95.74|97.04|95.74|96.97|95.67|7
1655786830000|2022-06-21 04:47:10|97.03|95.73|97.01|95.71|97.03|95.73|97|95.7|7
1655786840000|2022-06-21 04:47:20|97.02|95.72|97|95.7|97.04|95.74|97|95.7|6
1655786850000|2022-06-21 04:47:30|97.01|95.71|96.96|95.66|97.01|95.71|96.94|95.64|9
1655786860000|2022-06-21 04:47:40|96.97|95.67|96.99|95.69|97|95.7|96.97|95.67|4
1655786880000|2022-06-21 04:48:00|96.98|95.68|97|95.7|97.03|95.73|96.98|95.68|4
1655786890000|2022-06-21 04:48:10|96.99|95.69|96.99|95.69|96.99|95.69|96.98|95.68|3
1655786900000|2022-06-21 04:48:20|96.98|95.68|96.98|95.68|96.98|95.68|96.98|95.68|1
1655786910000|2022-06-21 04:48:30|96.99|95.69|96.99|95.69|96.99|95.69|96.99|95.69|1
1655786930000|2022-06-21 04:48:50|97|95.7|96.99|95.69|97|95.7|96.99|95.69|2
1655786940000|2022-06-21 04:49:00|97|95.7|96.98|95.68|97|95.7|96.98|95.68|3
1655786950000|2022-06-21 04:49:10|96.96|95.66|97.01|95.71|97.01|95.71|96.94|95.64|10
1655786960000|2022-06-21 04:49:20|97|95.7|97.03|95.73|97.03|95.73|97|95.7|4
1655786970000|2022-06-21 04:49:30|97.07|95.77|97.08|95.78|97.08|95.78|97.07|95.77|2
1655786980000|2022-06-21 04:49:40|97.05|95.75|97.05|95.75|97.05|95.75|97.04|95.74|3
1655786990000|2022-06-21 04:49:50|97.06|95.76|97.18|95.88|97.19|95.89|97.06|95.76|8
1655787010000|2022-06-21 04:50:10|97.17|95.87|97.1|95.8|97.17|95.87|97.1|95.8|5
1655787030000|2022-06-21 04:50:30|97.07|95.77|97.07|95.77|97.07|95.77|97.07|95.77|1
1655787050000|2022-06-21 04:50:50|97.08|95.78|97.17|95.87|97.17|95.87|97.08|95.78|9
1655787060000|2022-06-21 04:51:00|97.18|95.88|97.22|95.92|97.25|95.95|97.18|95.88|10
1655787070000|2022-06-21 04:51:10|97.21|95.91|97.22|95.92|97.22|95.92|97.2|95.9|4
1655787080000|2022-06-21 04:51:20|97.24|95.94|97.22|95.92|97.25|95.95|97.21|95.91|6
1655787090000|2022-06-21 04:51:30|97.21|95.91|97.19|95.89|97.21|95.91|97.19|95.89|5
1655787100000|2022-06-21 04:51:40|97.18|95.88|97.18|95.88|97.18|95.88|97.18|95.88|1
1655787110000|2022-06-21 04:51:50|97.17|95.87|97.18|95.88|97.18|95.88|97.17|95.87|2
1655787120000|2022-06-21 04:52:00|97.17|95.87|97.19|95.89|97.19|95.89|97.17|95.87|2
1655787130000|2022-06-21 04:52:10|97.2|95.9|97.24|95.94|97.24|95.94|97.2|95.9|4
1655787140000|2022-06-21 04:52:20|97.22|95.92|97.22|95.92|97.22|95.92|97.21|95.91|5
1655787150000|2022-06-21 04:52:30|97.21|95.91|97.22|95.92|97.22|95.92|97.21|95.91|2
1655787160000|2022-06-21 04:52:40|97.23|95.93|97.23|95.93|97.23|95.93|97.23|95.93|1
1655787170000|2022-06-21 04:52:50|97.22|95.92|97.19|95.89|97.22|95.92|97.19|95.89|4
1655787180000|2022-06-21 04:53:00|97.2|95.9|97.28|95.98|97.28|95.98|97.2|95.9|5
1655787190000|2022-06-21 04:53:10|97.27|95.97|97.26|95.96|97.27|95.97|97.26|95.96|2
1655787200000|2022-06-21 04:53:20|97.27|95.97|97.27|95.97|97.27|95.97|97.24|95.94|7
1655787210000|2022-06-21 04:53:30|97.29|95.99|97.24|95.94|97.29|95.99|97.22|95.92|6
1655787220000|2022-06-21 04:53:40|97.26|95.96|97.27|95.97|97.27|95.97|97.26|95.96|2
1655787230000|2022-06-21 04:53:50|97.25|95.95|97.25|95.95|97.25|95.95|97.25|95.95|1
1655787240000|2022-06-21 04:54:00|97.32|96.02|97.27|95.97|97.32|96.02|97.27|95.97|2
1655787250000|2022-06-21 04:54:10|97.26|95.96|97.23|95.93|97.26|95.96|97.23|95.93|4
1655787260000|2022-06-21 04:54:20|97.22|95.92|97.24|95.94|97.24|95.94|97.22|95.92|3
1655787270000|2022-06-21 04:54:30|97.23|95.93|97.23|95.93|97.23|95.93|97.23|95.93|1
1655787280000|2022-06-21 04:54:40|97.24|95.94|97.29|95.99|97.29|95.99|97.24|95.94|2
1655787290000|2022-06-21 04:54:50|97.28|95.98|97.27|95.97|97.28|95.98|97.27|95.97|2
1655787300000|2022-06-21 04:55:00|97.33|96.03|97.29|95.99|97.33|96.03|97.29|95.99|2
1655787310000|2022-06-21 04:55:10|97.27|95.97|97.27|95.97|97.27|95.97|97.27|95.97|1
1655787320000|2022-06-21 04:55:20|97.2|95.9|97.14|95.84|97.22|95.92|97.13|95.83|9
1655787330000|2022-06-21 04:55:30|97.15|95.85|97.15|95.85|97.15|95.85|97.14|95.84|3
1655787340000|2022-06-21 04:55:40|97.17|95.87|97.18|95.88|97.18|95.88|97.17|95.87|2
1655787350000|2022-06-21 04:55:50|97.21|95.91|97.19|95.89|97.21|95.91|97.19|95.89|3
1655787360000|2022-06-21 04:56:00|97.2|95.9|97.24|95.94|97.26|95.96|97.2|95.9|8
1655787370000|2022-06-21 04:56:10|97.27|95.97|97.27|95.97|97.27|95.97|97.27|95.97|1
1655787380000|2022-06-21 04:56:20|97.26|95.96|97.26|95.96|97.27|95.97|97.26|95.96|3
1655787390000|2022-06-21 04:56:30|97.27|95.97|97.26|95.96|97.28|95.98|97.26|95.96|4
1655787400000|2022-06-21 04:56:40|97.25|95.95|97.19|95.89|97.26|95.96|97.19|95.89|7
1655787410000|2022-06-21 04:56:50|97.2|95.9|97.22|95.92|97.22|95.92|97.2|95.9|3
1655787420000|2022-06-21 04:57:00|97.23|95.93|97.23|95.93|97.23|95.93|97.23|95.93|1
1655787430000|2022-06-21 04:57:10|97.28|95.98|97.3|96|97.32|96.02|97.28|95.98|6
1655787440000|2022-06-21 04:57:20|97.29|95.99|97.29|95.99|97.29|95.99|97.29|95.99|1
1655787450000|2022-06-21 04:57:30|97.28|95.98|97.24|95.94|97.28|95.98|97.24|95.94|6
1655787460000|2022-06-21 04:57:40|97.23|95.93|97.24|95.94|97.24|95.94|97.23|95.93|6
1655787470000|2022-06-21 04:57:50|97.25|95.95|97.25|95.95|97.25|95.95|97.25|95.95|1
1655787480000|2022-06-21 04:58:00|97.26|95.96|97.3|96|97.32|96.02|97.25|95.95|8
1655787490000|2022-06-21 04:58:10|97.29|95.99|97.35|96.05|97.39|96.09|97.29|95.99|9
1655787510000|2022-06-21 04:58:30|97.27|95.97|97.21|95.91|97.27|95.97|97.21|95.91|7
1655787520000|2022-06-21 04:58:40|97.19|95.89|97.2|95.9|97.2|95.9|97.19|95.89|2
1655787530000|2022-06-21 04:58:50|97.19|95.89|97.19|95.89|97.19|95.89|97.19|95.89|1
1655787540000|2022-06-21 04:59:00|97.2|95.9|97.2|95.9|97.2|95.9|97.2|95.9|1
1655787550000|2022-06-21 04:59:10|97.19|95.89|97.19|95.89|97.19|95.89|97.19|95.89|1
1655787570000|2022-06-21 04:59:30|97.2|95.9|97.2|95.9|97.2|95.9|97.18|95.88|5
1655787580000|2022-06-21 04:59:40|97.19|95.89|97.13|95.83|97.19|95.89|97.12|95.82|12
1655787590000|2022-06-21 04:59:50|97.15|95.85|97.23|95.93|97.24|95.94|97.13|95.83|12
1655787600000|2022-06-21 05:00:00|97.24|95.94|97.3|96|97.33|96.03|97.23|95.93|12
1655787610000|2022-06-21 05:00:10|97.32|96.02|97.31|96.01|97.33|96.03|97.3|96|7
1655787620000|2022-06-21 05:00:20|97.3|96|97.32|96.02|97.34|96.04|97.3|96|8
1655787630000|2022-06-21 05:00:30|97.31|96.01|97.3|96|97.33|96.03|97.3|96|6
1655787640000|2022-06-21 05:00:40|97.28|95.98|97.29|95.99|97.29|95.99|97.27|95.97|4
1655787650000|2022-06-21 05:00:50|97.3|96|97.29|95.99|97.3|96|97.29|95.99|2
1655787660000|2022-06-21 05:01:00|97.3|96|97.34|96.04|97.42|96.12|97.29|95.99|11
1655787670000|2022-06-21 05:01:10|97.35|96.05|97.41|96.11|97.42|96.12|97.35|96.05|9
1655787680000|2022-06-21 05:01:20|97.45|96.15|97.45|96.15|97.51|96.21|97.43|96.13|13
1655787690000|2022-06-21 05:01:30|97.46|96.16|97.46|96.16|97.46|96.16|97.45|96.15|3
1655787700000|2022-06-21 05:01:40|97.47|96.17|97.5|96.2|97.51|96.21|97.46|96.16|7
1655787710000|2022-06-21 05:01:50|97.49|96.19|97.48|96.18|97.5|96.2|97.46|96.16|11
1655787720000|2022-06-21 05:02:00|97.46|96.16|97.44|96.14|97.47|96.17|97.44|96.14|7
1655787730000|2022-06-21 05:02:10|97.45|96.15|97.4|96.1|97.45|96.15|97.4|96.1|4
1655787740000|2022-06-21 05:02:20|97.39|96.09|97.41|96.11|97.41|96.11|97.39|96.09|3
1655787750000|2022-06-21 05:02:30|97.43|96.13|97.47|96.17|97.48|96.18|97.43|96.13|3
1655787760000|2022-06-21 05:02:40|97.48|96.18|97.49|96.19|97.49|96.19|97.47|96.17|8
1655787770000|2022-06-21 05:02:50|97.48|96.18|97.43|96.13|97.48|96.18|97.43|96.13|4
1655787790000|2022-06-21 05:03:10|97.36|96.06|97.32|96.02|97.36|96.06|97.32|96.02|5
1655787810000|2022-06-21 05:03:30|97.31|96.01|97.28|95.98|97.31|96.01|97.26|95.96|4
1655787820000|2022-06-21 05:03:40|97.29|95.99|97.3|96|97.3|96|97.29|95.99|2
1655787830000|2022-06-21 05:03:50|97.31|96.01|97.32|96.02|97.32|96.02|97.31|96.01|2
1655787840000|2022-06-21 05:04:00|97.31|96.01|97.33|96.03|97.34|96.04|97.31|96.01|5
1655787860000|2022-06-21 05:04:20|97.34|96.04|97.42|96.12|97.42|96.12|97.34|96.04|9
1655787870000|2022-06-21 05:04:30|97.43|96.13|97.49|96.19|97.49|96.19|97.43|96.13|5
1655787880000|2022-06-21 05:04:40|97.5|96.2|97.44|96.14|97.5|96.2|97.44|96.14|8
1655787890000|2022-06-21 05:04:50|97.43|96.13|97.44|96.14|97.44|96.14|97.43|96.13|6
1655787900000|2022-06-21 05:05:00|97.46|96.16|97.45|96.15|97.46|96.16|97.44|96.14|3
1655787910000|2022-06-21 05:05:10|97.44|96.14|97.45|96.15|97.45|96.15|97.44|96.14|2
1655787920000|2022-06-21 05:05:20|97.44|96.14|97.43|96.13|97.45|96.15|97.43|96.13|6
1655787930000|2022-06-21 05:05:30|97.42|96.12|97.39|96.09|97.42|96.12|97.39|96.09|3
1655787940000|2022-06-21 05:05:40|97.4|96.1|97.39|96.09|97.4|96.1|97.39|96.09|2
1655787950000|2022-06-21 05:05:50|97.4|96.1|97.38|96.08|97.4|96.1|97.37|96.07|5
1655787960000|2022-06-21 05:06:00|97.35|96.05|97.35|96.05|97.35|96.05|97.35|96.05|1
1655787970000|2022-06-21 05:06:10|97.34|96.04|97.29|95.99|97.34|96.04|97.29|95.99|6
1655787980000|2022-06-21 05:06:20|97.28|95.98|97.29|95.99|97.3|96|97.28|95.98|6
1655788000000|2022-06-21 05:06:40|97.28|95.98|97.31|96.01|97.32|96.02|97.28|95.98|6
1655788010000|2022-06-21 05:06:50|97.3|96|97.31|96.01|97.31|96.01|97.3|96|4
1655788020000|2022-06-21 05:07:00|97.32|96.02|97.32|96.02|97.32|96.02|97.32|96.02|1
1655788030000|2022-06-21 05:07:10|97.31|96.01|97.31|96.01|97.32|96.02|97.31|96.01|3
1655788040000|2022-06-21 05:07:20|97.3|96|97.29|95.99|97.3|96|97.28|95.98|4
1655788050000|2022-06-21 05:07:30|97.3|96|97.31|96.01|97.31|96.01|97.29|95.99|4
1655788060000|2022-06-21 05:07:40|97.32|96.02|97.34|96.04|97.37|96.07|97.32|96.02|7
1655788070000|2022-06-21 05:07:50|97.32|96.02|97.23|95.93|97.32|96.02|97.22|95.92|7
1655788080000|2022-06-21 05:08:00|97.22|95.92|97.22|95.92|97.22|95.92|97.21|95.91|3
1655788110000|2022-06-21 05:08:30|97.23|95.93|97.23|95.93|97.24|95.94|97.23|95.93|3
1655788130000|2022-06-21 05:08:50|97.22|95.92|97.23|95.93|97.23|95.93|97.22|95.92|2
1655788140000|2022-06-21 05:09:00|97.24|95.94|97.24|95.94|97.26|95.96|97.24|95.94|3
1655788150000|2022-06-21 05:09:10|97.25|95.95|97.32|96.02|97.33|96.03|97.25|95.95|6
1655788160000|2022-06-21 05:09:20|97.33|96.03|97.35|96.05|97.35|96.05|97.33|96.03|3
1655788180000|2022-06-21 05:09:40|97.34|96.04|97.34|96.04|97.34|96.04|97.34|96.04|1
1655788190000|2022-06-21 05:09:50|97.35|96.05|97.35|96.05|97.35|96.05|97.34|96.04|3
1655788200000|2022-06-21 05:10:00|97.36|96.06|97.35|96.05|97.36|96.06|97.35|96.05|2
1655788220000|2022-06-21 05:10:20|97.36|96.06|97.35|96.05|97.36|96.06|97.35|96.05|2
1655788230000|2022-06-21 05:10:30|97.34|96.04|97.35|96.05|97.35|96.05|97.34|96.04|2
1655788240000|2022-06-21 05:10:40|97.34|96.04|97.27|95.97|97.34|96.04|97.27|95.97|4
1655788250000|2022-06-21 05:10:50|97.26|95.96|97.26|95.96|97.27|95.97|97.26|95.96|5
1655788260000|2022-06-21 05:11:00|97.27|95.97|97.26|95.96|97.27|95.97|97.26|95.96|4
1655788270000|2022-06-21 05:11:10|97.27|95.97|97.26|95.96|97.27|95.97|97.26|95.96|6
1655788290000|2022-06-21 05:11:30|97.27|95.97|97.26|95.96|97.27|95.97|97.26|95.96|4
1655788300000|2022-06-21 05:11:40|97.27|95.97|97.26|95.96|97.27|95.97|97.26|95.96|4
1655788310000|2022-06-21 05:11:50|97.27|95.97|97.27|95.97|97.28|95.98|97.27|95.97|3
1655788320000|2022-06-21 05:12:00|97.3|96|97.36|96.06|97.38|96.08|97.3|96|7
1655788330000|2022-06-21 05:12:10|97.37|96.07|97.35|96.05|97.4|96.1|97.35|96.05|13
1655788340000|2022-06-21 05:12:20|97.36|96.06|97.39|96.09|97.39|96.09|97.36|96.06|6
1655788350000|2022-06-21 05:12:30|97.4|96.1|97.53|96.23|97.53|96.23|97.4|96.1|9
1655788360000|2022-06-21 05:12:40|97.52|96.22|97.41|96.11|97.52|96.22|97.4|96.1|13
1655788370000|2022-06-21 05:12:50|97.4|96.1|97.42|96.12|97.43|96.13|97.4|96.1|5
1655788380000|2022-06-21 05:13:00|97.43|96.13|97.43|96.13|97.44|96.14|97.43|96.13|3
1655788400000|2022-06-21 05:13:20|97.44|96.14|97.44|96.14|97.45|96.15|97.44|96.14|3
1655788410000|2022-06-21 05:13:30|97.45|96.15|97.51|96.21|97.51|96.21|97.45|96.15|3
1655788420000|2022-06-21 05:13:40|97.5|96.2|97.52|96.22|97.52|96.22|97.5|96.2|5
1655788430000|2022-06-21 05:13:50|97.53|96.23|97.48|96.18|97.53|96.23|97.47|96.17|6
1655788440000|2022-06-21 05:14:00|97.49|96.19|97.54|96.24|97.54|96.24|97.47|96.17|6
1655788450000|2022-06-21 05:14:10|97.58|96.28|97.56|96.26|97.59|96.29|97.56|96.26|9
1655788460000|2022-06-21 05:14:20|97.55|96.25|97.55|96.25|97.55|96.25|97.53|96.23|5
1655788470000|2022-06-21 05:14:30|97.56|96.26|97.66|96.36|97.66|96.36|97.56|96.26|6
1655788480000|2022-06-21 05:14:40|97.65|96.35|97.85|96.55|97.85|96.55|97.65|96.35|11
1655788490000|2022-06-21 05:14:50|97.86|96.56|97.73|96.43|97.89|96.59|97.73|96.43|17
1655788500000|2022-06-21 05:15:00|97.67|96.37|97.51|96.21|97.7|96.4|97.5|96.2|20
1655788510000|2022-06-21 05:15:10|97.5|96.2|97.5|96.2|97.51|96.21|97.5|96.2|5
1655788520000|2022-06-21 05:15:20|97.49|96.19|97.49|96.19|97.49|96.19|97.49|96.19|1
1655788530000|2022-06-21 05:15:30|97.5|96.2|97.61|96.31|97.63|96.33|97.5|96.2|8
1655788540000|2022-06-21 05:15:40|97.58|96.28|97.57|96.27|97.59|96.29|97.54|96.24|11
1655788550000|2022-06-21 05:15:50|97.56|96.26|97.59|96.29|97.59|96.29|97.55|96.25|6
1655788560000|2022-06-21 05:16:00|97.6|96.3|97.6|96.3|97.6|96.3|97.6|96.3|1
1655788570000|2022-06-21 05:16:10|97.59|96.29|97.53|96.23|97.6|96.3|97.53|96.23|11
1655788580000|2022-06-21 05:16:20|97.55|96.25|97.55|96.25|97.55|96.25|97.53|96.23|3
1655788590000|2022-06-21 05:16:30|97.54|96.24|97.53|96.23|97.54|96.24|97.52|96.22|4
1655788620000|2022-06-21 05:17:00|97.51|96.21|97.5|96.2|97.51|96.21|97.5|96.2|2
1655788630000|2022-06-21 05:17:10|97.46|96.16|97.41|96.11|97.46|96.16|97.4|96.1|6
1655788640000|2022-06-21 05:17:20|97.36|96.06|97.32|96.02|97.36|96.06|97.32|96.02|2
1655788650000|2022-06-21 05:17:30|97.34|96.04|97.32|96.02|97.34|96.04|97.32|96.02|2
1655788660000|2022-06-21 05:17:40|97.37|96.07|97.41|96.11|97.41|96.11|97.37|96.07|3
1655788670000|2022-06-21 05:17:50|97.43|96.13|97.43|96.13|97.44|96.14|97.43|96.13|3
1655788680000|2022-06-21 05:18:00|97.44|96.14|97.42|96.12|97.44|96.14|97.42|96.12|4
1655788690000|2022-06-21 05:18:10|97.38|96.08|97.38|96.08|97.4|96.1|97.38|96.08|4
1655788700000|2022-06-21 05:18:20|97.36|96.06|97.33|96.03|97.37|96.07|97.33|96.03|5
1655788710000|2022-06-21 05:18:30|97.35|96.05|97.41|96.11|97.42|96.12|97.33|96.03|8
1655788720000|2022-06-21 05:18:40|97.42|96.12|97.42|96.12|97.42|96.12|97.42|96.12|1
1655788730000|2022-06-21 05:18:50|97.41|96.11|97.41|96.11|97.41|96.11|97.41|96.11|1
1655788740000|2022-06-21 05:19:00|97.42|96.12|97.51|96.21|97.51|96.21|97.42|96.12|6
1655788750000|2022-06-21 05:19:10|97.5|96.2|97.5|96.2|97.52|96.22|97.46|96.16|5
1655788760000|2022-06-21 05:19:20|97.51|96.21|97.58|96.28|97.58|96.28|97.51|96.21|8
1655788770000|2022-06-21 05:19:30|97.59|96.29|97.56|96.26|97.59|96.29|97.56|96.26|6
1655788780000|2022-06-21 05:19:40|97.57|96.27|97.59|96.29|97.59|96.29|97.56|96.26|7
1655788790000|2022-06-21 05:19:50|97.6|96.3|97.76|96.46|97.79|96.49|97.6|96.3|10
1655788800000|2022-06-21 05:20:00|97.75|96.45|97.77|96.47|97.78|96.48|97.75|96.45|6
1655788810000|2022-06-21 05:20:10|97.76|96.46|97.77|96.47|97.77|96.47|97.75|96.45|4
1655788820000|2022-06-21 05:20:20|97.78|96.48|97.84|96.54|97.85|96.55|97.78|96.48|8
1655788830000|2022-06-21 05:20:30|97.86|96.56|97.9|96.6|97.96|96.66|97.86|96.56|10
1655788840000|2022-06-21 05:20:40|97.91|96.61|97.85|96.55|97.95|96.65|97.85|96.55|10
1655788850000|2022-06-21 05:20:50|97.86|96.56|97.93|96.63|97.93|96.63|97.85|96.55|11
1655788860000|2022-06-21 05:21:00|97.94|96.64|98.11|96.81|98.11|96.81|97.94|96.64|16
1655788870000|2022-06-21 05:21:10|98.06|96.76|97.96|96.66|98.1|96.8|97.96|96.66|18
1655788880000|2022-06-21 05:21:20|97.99|96.69|97.99|96.69|98|96.7|97.99|96.69|5
1655788890000|2022-06-21 05:21:30|97.98|96.68|97.97|96.67|97.98|96.68|97.95|96.65|6
1655788900000|2022-06-21 05:21:40|97.96|96.66|97.95|96.65|97.96|96.66|97.95|96.65|2
1655788910000|2022-06-21 05:21:50|97.94|96.64|97.86|96.56|97.95|96.65|97.86|96.56|9
1655788920000|2022-06-21 05:22:00|97.85|96.55|98.02|96.72|98.03|96.73|97.85|96.55|15
1655788930000|2022-06-21 05:22:10|98|96.7|97.95|96.65|98.03|96.73|97.94|96.64|12
1655788940000|2022-06-21 05:22:20|97.96|96.66|98.01|96.71|98.01|96.71|97.96|96.66|3
1655788950000|2022-06-21 05:22:30|98.02|96.72|98.02|96.72|98.02|96.72|98.02|96.72|1
1655788980000|2022-06-21 05:23:00|98.01|96.71|97.95|96.65|98.01|96.71|97.95|96.65|4
1655788990000|2022-06-21 05:23:10|97.96|96.66|97.96|96.66|98.01|96.71|97.96|96.66|7
1655789000000|2022-06-21 05:23:20|97.95|96.65|97.94|96.64|97.95|96.65|97.94|96.64|2
1655789010000|2022-06-21 05:23:30|97.93|96.63|98.01|96.71|98.01|96.71|97.93|96.63|6
1655789020000|2022-06-21 05:23:40|98.03|96.73|98.04|96.74|98.08|96.78|98.02|96.72|10
1655789030000|2022-06-21 05:23:50|98.03|96.73|97.93|96.63|98.03|96.73|97.92|96.62|7
1655789040000|2022-06-21 05:24:00|97.92|96.62|97.92|96.62|97.92|96.62|97.92|96.62|1
1655789050000|2022-06-21 05:24:10|97.95|96.65|98.05|96.75|98.05|96.75|97.95|96.65|8
1655789060000|2022-06-21 05:24:20|98.03|96.73|98.1|96.8|98.12|96.82|98.02|96.72|9
1655789070000|2022-06-21 05:24:30|98.11|96.81|98.08|96.78|98.12|96.82|98.08|96.78|5
1655789080000|2022-06-21 05:24:40|98.07|96.77|98.08|96.78|98.08|96.78|98.05|96.75|5
1655789090000|2022-06-21 05:24:50|98.07|96.77|98.01|96.71|98.07|96.77|98.01|96.71|6
1655789100000|2022-06-21 05:25:00|98.02|96.72|97.93|96.63|98.02|96.72|97.92|96.62|8
1655789110000|2022-06-21 05:25:10|97.94|96.64|97.96|96.66|97.96|96.66|97.93|96.63|4
1655789120000|2022-06-21 05:25:20|97.97|96.67|97.95|96.65|97.97|96.67|97.93|96.63|6
1655789130000|2022-06-21 05:25:30|97.94|96.64|97.93|96.63|97.94|96.64|97.93|96.63|2
1655789140000|2022-06-21 05:25:40|97.94|96.64|97.97|96.67|97.97|96.67|97.94|96.64|3
1655789150000|2022-06-21 05:25:50|97.98|96.68|98.03|96.73|98.03|96.73|97.98|96.68|3
1655789160000|2022-06-21 05:26:00|98.02|96.72|98.01|96.71|98.02|96.72|97.99|96.69|6
1655789170000|2022-06-21 05:26:10|97.99|96.69|98.05|96.75|98.06|96.76|97.99|96.69|11
1655789180000|2022-06-21 05:26:20|98.04|96.74|98.04|96.74|98.04|96.74|98.03|96.73|3
1655789190000|2022-06-21 05:26:30|98.03|96.73|98.04|96.74|98.04|96.74|98.02|96.72|5
1655789200000|2022-06-21 05:26:40|98.03|96.73|98.03|96.73|98.04|96.74|98.01|96.71|8
1655789210000|2022-06-21 05:26:50|98.02|96.72|98.03|96.73|98.03|96.73|98.02|96.72|2
1655789220000|2022-06-21 05:27:00|98.04|96.74|98|96.7|98.04|96.74|97.99|96.69|7
1655789230000|2022-06-21 05:27:10|97.99|96.69|97.95|96.65|97.99|96.69|97.94|96.64|5
1655789240000|2022-06-21 05:27:20|97.94|96.64|97.94|96.64|97.95|96.65|97.93|96.63|6
1655789250000|2022-06-21 05:27:30|97.95|96.65|97.95|96.65|97.95|96.65|97.95|96.65|1
1655789260000|2022-06-21 05:27:40|97.94|96.64|97.96|96.66|97.97|96.67|97.93|96.63|6
1655789270000|2022-06-21 05:27:50|97.95|96.65|97.97|96.67|97.97|96.67|97.93|96.63|5
1655789280000|2022-06-21 05:28:00|98.02|96.72|97.99|96.69|98.02|96.72|97.99|96.69|3
1655789290000|2022-06-21 05:28:10|97.98|96.68|97.82|96.52|97.98|96.68|97.81|96.51|15
1655789300000|2022-06-21 05:28:20|97.83|96.53|97.75|96.45|97.83|96.53|97.75|96.45|9
1655789310000|2022-06-21 05:28:30|97.73|96.43|97.74|96.44|97.75|96.45|97.72|96.42|7
1655789320000|2022-06-21 05:28:40|97.73|96.43|97.73|96.43|97.73|96.43|97.73|96.43|1
1655789330000|2022-06-21 05:28:50|97.74|96.44|97.76|96.46|97.78|96.48|97.73|96.43|9
1655789340000|2022-06-21 05:29:00|97.75|96.45|97.75|96.45|97.75|96.45|97.74|96.44|3
1655789350000|2022-06-21 05:29:10|97.76|96.46|97.83|96.53|97.83|96.53|97.76|96.46|9
1655789360000|2022-06-21 05:29:20|97.81|96.51|97.79|96.49|97.82|96.52|97.75|96.45|15
1655789370000|2022-06-21 05:29:30|97.81|96.51|97.8|96.5|97.83|96.53|97.77|96.47|7
1655789380000|2022-06-21 05:29:40|97.79|96.49|97.81|96.51|97.81|96.51|97.79|96.49|2
1655789390000|2022-06-21 05:29:50|97.77|96.47|97.85|96.55|97.86|96.56|97.77|96.47|11
1655789400000|2022-06-21 05:30:00|97.84|96.54|97.93|96.63|97.96|96.66|97.84|96.54|12
1655789410000|2022-06-21 05:30:10|97.94|96.64|97.94|96.64|97.94|96.64|97.94|96.64|1
1655789420000|2022-06-21 05:30:20|97.93|96.63|97.92|96.62|97.93|96.63|97.92|96.62|4
1655789430000|2022-06-21 05:30:30|97.93|96.63|98.01|96.71|98.01|96.71|97.92|96.62|10
1655789440000|2022-06-21 05:30:40|98.02|96.72|98.01|96.71|98.02|96.72|98|96.7|4
1655789450000|2022-06-21 05:30:50|98|96.7|98.02|96.72|98.04|96.74|98|96.7|4
1655789460000|2022-06-21 05:31:00|98.01|96.71|97.98|96.68|98.01|96.71|97.92|96.62|13
1655789470000|2022-06-21 05:31:10|97.97|96.67|97.94|96.64|97.97|96.67|97.93|96.63|7
1655789480000|2022-06-21 05:31:20|97.93|96.63|97.92|96.62|97.94|96.64|97.92|96.62|4
1655789490000|2022-06-21 05:31:30|97.94|96.64|97.95|96.65|97.95|96.65|97.94|96.64|2
1655789500000|2022-06-21 05:31:40|97.94|96.64|97.98|96.68|97.98|96.68|97.93|96.63|7
1655789510000|2022-06-21 05:31:50|98.01|96.71|98.01|96.71|98.02|96.72|98.01|96.71|3
1655789520000|2022-06-21 05:32:00|97.99|96.69|98.02|96.72|98.02|96.72|97.96|96.66|6
1655789530000|2022-06-21 05:32:10|98.01|96.71|98|96.7|98.01|96.71|97.97|96.67|7
1655789540000|2022-06-21 05:32:20|97.99|96.69|97.99|96.69|97.99|96.69|97.99|96.69|1
1655789550000|2022-06-21 05:32:30|97.98|96.68|97.99|96.69|97.99|96.69|97.96|96.66|6
1655789570000|2022-06-21 05:32:50|98|96.7|98.01|96.71|98.01|96.71|98|96.7|2
1655789580000|2022-06-21 05:33:00|98.02|96.72|98.03|96.73|98.03|96.73|98.02|96.72|2
1655789590000|2022-06-21 05:33:10|98.02|96.72|98.03|96.73|98.03|96.73|98.02|96.72|2
1655789600000|2022-06-21 05:33:20|98.05|96.75|98.09|96.79|98.09|96.79|98.04|96.74|6
1655789610000|2022-06-21 05:33:30|98.08|96.78|98.15|96.85|98.15|96.85|98.07|96.77|13
1655789620000|2022-06-21 05:33:40|98.14|96.84|98.15|96.85|98.16|96.86|98.12|96.82|8
1655789630000|2022-06-21 05:33:50|98.14|96.84|98.13|96.83|98.14|96.84|98.13|96.83|2
1655789650000|2022-06-21 05:34:10|98.12|96.82|98.13|96.83|98.14|96.84|98.12|96.82|4
1655789670000|2022-06-21 05:34:30|98.12|96.82|98.08|96.78|98.12|96.82|98.07|96.77|5
1655789680000|2022-06-21 05:34:40|98.07|96.77|98.03|96.73|98.07|96.77|98.03|96.73|8
1655789690000|2022-06-21 05:34:50|98.02|96.72|98.03|96.73|98.04|96.74|98.02|96.72|3
1655789700000|2022-06-21 05:35:00|98.05|96.75|97.97|96.67|98.05|96.75|97.97|96.67|9
1655789710000|2022-06-21 05:35:10|98.03|96.73|98.02|96.72|98.03|96.73|98.01|96.71|6
1655789720000|2022-06-21 05:35:20|98.05|96.75|98.08|96.78|98.1|96.8|98.05|96.75|5
1655789730000|2022-06-21 05:35:30|98.07|96.77|98.06|96.76|98.07|96.77|98.06|96.76|2
1655789740000|2022-06-21 05:35:40|98.05|96.75|98.13|96.83|98.13|96.83|98.05|96.75|7
1655789750000|2022-06-21 05:35:50|98.15|96.85|98.17|96.87|98.18|96.88|98.15|96.85|5
1655789760000|2022-06-21 05:36:00|98.16|96.86|98.18|96.88|98.18|96.88|98.16|96.86|5
1655789770000|2022-06-21 05:36:10|98.17|96.87|98.23|96.93|98.23|96.93|98.16|96.86|5
1655789790000|2022-06-21 05:36:30|98.22|96.92|98.23|96.93|98.23|96.93|98.22|96.92|2
1655789800000|2022-06-21 05:36:40|98.25|96.95|98.21|96.91|98.25|96.95|98.21|96.91|6
1655789810000|2022-06-21 05:36:50|98.2|96.9|98.24|96.94|98.25|96.95|98.18|96.88|9
1655789820000|2022-06-21 05:37:00|98.25|96.95|98.34|97.04|98.34|97.04|98.25|96.95|8
1655789830000|2022-06-21 05:37:10|98.35|97.05|98.33|97.03|98.35|97.05|98.29|96.99|11
1655789840000|2022-06-21 05:37:20|98.35|97.05|98.32|97.02|98.35|97.05|98.32|97.02|4
1655789850000|2022-06-21 05:37:30|98.33|97.03|98.36|97.06|98.41|97.11|98.33|97.03|6
1655789860000|2022-06-21 05:37:40|98.34|97.04|98.25|96.95|98.34|97.04|98.23|96.93|12
1655789870000|2022-06-21 05:37:50|98.24|96.94|98.24|96.94|98.25|96.95|98.23|96.93|7
1655789880000|2022-06-21 05:38:00|98.23|96.93|98.19|96.89|98.23|96.93|98.16|96.86|10
1655789890000|2022-06-21 05:38:10|98.17|96.87|98.22|96.92|98.23|96.93|98.17|96.87|9
1655789900000|2022-06-21 05:38:20|98.23|96.93|98.22|96.92|98.23|96.93|98.22|96.92|2
1655789910000|2022-06-21 05:38:30|98.21|96.91|98.17|96.87|98.21|96.91|98.17|96.87|5
1655789920000|2022-06-21 05:38:40|98.18|96.88|98.26|96.96|98.27|96.97|98.18|96.88|8
1655789930000|2022-06-21 05:38:50|98.27|96.97|98.28|96.98|98.28|96.98|98.26|96.96|4
1655789940000|2022-06-21 05:39:00|98.27|96.97|98.34|97.04|98.34|97.04|98.27|96.97|6
1655789950000|2022-06-21 05:39:10|98.35|97.05|98.43|97.13|98.43|97.13|98.35|97.05|9
1655789960000|2022-06-21 05:39:20|98.4|97.1|98.34|97.04|98.4|97.1|98.34|97.04|6
1655789970000|2022-06-21 05:39:30|98.35|97.05|98.34|97.04|98.35|97.05|98.34|97.04|4
1655789980000|2022-06-21 05:39:40|98.35|97.05|98.28|96.98|98.35|97.05|98.28|96.98|7
1655789990000|2022-06-21 05:39:50|98.27|96.97|98.35|97.05|98.35|97.05|98.26|96.96|8
1655790000000|2022-06-21 05:40:00|98.33|97.03|98.37|97.07|98.39|97.09|98.33|97.03|8
1655790010000|2022-06-21 05:40:10|98.41|97.11|98.41|97.11|98.47|97.17|98.41|97.11|11
1655790020000|2022-06-21 05:40:20|98.4|97.1|98.38|97.08|98.43|97.13|98.36|97.06|15
1655790030000|2022-06-21 05:40:30|98.4|97.1|98.44|97.14|98.44|97.14|98.4|97.1|9
1655790040000|2022-06-21 05:40:40|98.43|97.13|98.43|97.13|98.44|97.14|98.42|97.12|9
1655790050000|2022-06-21 05:40:50|98.44|97.14|98.44|97.14|98.44|97.14|98.44|97.14|1
1655790060000|2022-06-21 05:41:00|98.43|97.13|98.7|97.4|98.7|97.4|98.43|97.13|14
1655790070000|2022-06-21 05:41:10|98.65|97.35|98.82|97.52|98.86|97.56|98.62|97.32|19
1655790080000|2022-06-21 05:41:20|98.83|97.53|98.67|97.37|98.84|97.54|98.67|97.37|11
1655790090000|2022-06-21 05:41:30|98.68|97.38|98.74|97.44|98.76|97.46|98.68|97.38|11
1655790100000|2022-06-21 05:41:40|98.78|97.48|98.59|97.29|98.78|97.48|98.59|97.29|11
1655790110000|2022-06-21 05:41:50|98.58|97.28|98.55|97.25|98.59|97.29|98.54|97.24|12
1655790120000|2022-06-21 05:42:00|98.59|97.29|98.55|97.25|98.6|97.3|98.55|97.25|9
1655790130000|2022-06-21 05:42:10|98.54|97.24|98.5|97.2|98.54|97.24|98.46|97.16|8
1655790140000|2022-06-21 05:42:20|98.51|97.21|98.48|97.18|98.51|97.21|98.47|97.17|8
1655790150000|2022-06-21 05:42:30|98.47|97.17|98.44|97.14|98.47|97.17|98.44|97.14|4
1655790160000|2022-06-21 05:42:40|98.43|97.13|98.45|97.15|98.5|97.2|98.43|97.13|14
1655790170000|2022-06-21 05:42:50|98.44|97.14|98.46|97.16|98.46|97.16|98.44|97.14|3
1655790180000|2022-06-21 05:43:00|98.45|97.15|98.49|97.19|98.52|97.22|98.43|97.13|11
1655790190000|2022-06-21 05:43:10|98.51|97.21|98.48|97.18|98.54|97.24|98.48|97.18|12
1655790200000|2022-06-21 05:43:20|98.47|97.17|98.48|97.18|98.52|97.22|98.46|97.16|7
1655790210000|2022-06-21 05:43:30|98.47|97.17|98.47|97.17|98.47|97.17|98.44|97.14|5
1655790220000|2022-06-21 05:43:40|98.5|97.2|98.45|97.15|98.52|97.22|98.45|97.15|8
1655790230000|2022-06-21 05:43:50|98.44|97.14|98.51|97.21|98.51|97.21|98.44|97.14|6
1655790240000|2022-06-21 05:44:00|98.5|97.2|98.46|97.16|98.5|97.2|98.45|97.15|9
1655790250000|2022-06-21 05:44:10|98.47|97.17|98.44|97.14|98.47|97.17|98.44|97.14|4
1655790260000|2022-06-21 05:44:20|98.39|97.09|98.36|97.06|98.41|97.11|98.32|97.02|11
1655790270000|2022-06-21 05:44:30|98.38|97.08|98.37|97.07|98.43|97.13|98.37|97.07|9
1655790280000|2022-06-21 05:44:40|98.36|97.06|98.44|97.14|98.44|97.14|98.36|97.06|6
1655790290000|2022-06-21 05:44:50|98.43|97.13|98.4|97.1|98.43|97.13|98.4|97.1|4
1655790300000|2022-06-21 05:45:00|98.41|97.11|98.36|97.06|98.41|97.11|98.36|97.06|8
1655790310000|2022-06-21 05:45:10|98.35|97.05|98.42|97.12|98.42|97.12|98.35|97.05|4
1655790320000|2022-06-21 05:45:20|98.43|97.13|98.53|97.23|98.53|97.23|98.43|97.13|10
1655790330000|2022-06-21 05:45:30|98.54|97.24|98.54|97.24|98.54|97.24|98.53|97.23|3
1655790340000|2022-06-21 05:45:40|98.53|97.23|98.53|97.23|98.54|97.24|98.53|97.23|3
1655790350000|2022-06-21 05:45:50|98.54|97.24|98.52|97.22|98.54|97.24|98.51|97.21|5
1655790360000|2022-06-21 05:46:00|98.53|97.23|98.54|97.24|98.54|97.24|98.53|97.23|2
1655790370000|2022-06-21 05:46:10|98.53|97.23|98.52|97.22|98.53|97.23|98.52|97.22|4
1655790380000|2022-06-21 05:46:20|98.51|97.21|98.52|97.22|98.52|97.22|98.51|97.21|2
1655790390000|2022-06-21 05:46:30|98.5|97.2|98.5|97.2|98.51|97.21|98.5|97.2|5
1655790400000|2022-06-21 05:46:40|98.51|97.21|98.51|97.21|98.52|97.22|98.51|97.21|3
1655790410000|2022-06-21 05:46:50|98.52|97.22|98.46|97.16|98.52|97.22|98.45|97.15|4
1655790420000|2022-06-21 05:47:00|98.48|97.18|98.57|97.27|98.57|97.27|98.48|97.18|5
1655790430000|2022-06-21 05:47:10|98.59|97.29|98.63|97.33|98.63|97.33|98.58|97.28|5
1655790440000|2022-06-21 05:47:20|98.62|97.32|98.56|97.26|98.62|97.32|98.56|97.26|16
1655790450000|2022-06-21 05:47:30|98.55|97.25|98.62|97.32|98.62|97.32|98.55|97.25|6
1655790460000|2022-06-21 05:47:40|98.61|97.31|98.57|97.27|98.61|97.31|98.55|97.25|11
1655790470000|2022-06-21 05:47:50|98.59|97.29|98.58|97.28|98.59|97.29|98.58|97.28|2
1655790480000|2022-06-21 05:48:00|98.59|97.29|98.59|97.29|98.59|97.29|98.59|97.29|1
1655790490000|2022-06-21 05:48:10|98.58|97.28|98.54|97.24|98.58|97.28|98.51|97.21|7
1655790500000|2022-06-21 05:48:20|98.53|97.23|98.5|97.2|98.53|97.23|98.48|97.18|7
1655790510000|2022-06-21 05:48:30|98.53|97.23|98.55|97.25|98.56|97.26|98.53|97.23|3
1655790520000|2022-06-21 05:48:40|98.54|97.24|98.54|97.24|98.55|97.25|98.53|97.23|5
1655790530000|2022-06-21 05:48:50|98.55|97.25|98.56|97.26|98.58|97.28|98.55|97.25|6
1655790540000|2022-06-21 05:49:00|98.55|97.25|98.58|97.28|98.58|97.28|98.54|97.24|11
1655790550000|2022-06-21 05:49:10|98.68|97.38|98.76|97.46|98.77|97.47|98.68|97.38|10
1655790560000|2022-06-21 05:49:20|98.75|97.45|98.76|97.46|98.76|97.46|98.75|97.45|2
1655790570000|2022-06-21 05:49:30|98.77|97.47|98.85|97.55|98.87|97.57|98.77|97.47|12
1655790580000|2022-06-21 05:49:40|98.84|97.54|98.82|97.52|98.85|97.55|98.8|97.5|13
1655790590000|2022-06-21 05:49:50|98.83|97.53|98.75|97.45|98.83|97.53|98.73|97.43|6
1655790600000|2022-06-21 05:50:00|98.74|97.44|98.76|97.46|98.76|97.46|98.72|97.42|8
1655790620000|2022-06-21 05:50:20|98.77|97.47|98.8|97.5|98.82|97.52|98.77|97.47|4
1655790630000|2022-06-21 05:50:30|98.78|97.48|98.82|97.52|98.82|97.52|98.78|97.48|12
1655790640000|2022-06-21 05:50:40|98.81|97.51|98.91|97.61|98.93|97.63|98.78|97.48|9
1655790650000|2022-06-21 05:50:50|98.9|97.6|98.91|97.61|98.93|97.63|98.88|97.58|7
1655790660000|2022-06-21 05:51:00|98.9|97.6|98.89|97.59|98.91|97.61|98.89|97.59|5
1655790670000|2022-06-21 05:51:10|98.88|97.58|98.88|97.58|98.89|97.59|98.88|97.58|3
1655790680000|2022-06-21 05:51:20|98.82|97.52|98.79|97.49|98.82|97.52|98.76|97.46|7
1655790690000|2022-06-21 05:51:30|98.84|97.54|98.8|97.5|98.84|97.54|98.77|97.47|15
1655790700000|2022-06-21 05:51:40|98.79|97.49|98.75|97.45|98.81|97.51|98.75|97.45|11
1655790710000|2022-06-21 05:51:50|98.74|97.44|98.73|97.43|98.75|97.45|98.72|97.42|8
1655790720000|2022-06-21 05:52:00|98.72|97.42|98.73|97.43|98.74|97.44|98.72|97.42|6
1655790730000|2022-06-21 05:52:10|98.77|97.47|98.76|97.46|98.77|97.47|98.74|97.44|7
1655790740000|2022-06-21 05:52:20|98.75|97.45|98.74|97.44|98.75|97.45|98.74|97.44|2
1655790750000|2022-06-21 05:52:30|98.76|97.46|98.74|97.44|98.76|97.46|98.73|97.43|5
1655790760000|2022-06-21 05:52:40|98.75|97.45|98.75|97.45|98.75|97.45|98.75|97.45|1
1655790810000|2022-06-21 05:53:30|98.74|97.44|98.67|97.37|98.74|97.44|98.67|97.37|4
1655790820000|2022-06-21 05:53:40|98.66|97.36|98.68|97.38|98.72|97.42|98.65|97.35|8
1655790830000|2022-06-21 05:53:50|98.67|97.37|98.63|97.33|98.67|97.37|98.63|97.33|5
1655790840000|2022-06-21 05:54:00|98.58|97.28|98.43|97.13|98.58|97.28|98.43|97.13|10
1655790850000|2022-06-21 05:54:10|98.41|97.11|98.42|97.12|98.43|97.13|98.41|97.11|3
1655790860000|2022-06-21 05:54:20|98.41|97.11|98.41|97.11|98.42|97.12|98.41|97.11|5
1655790870000|2022-06-21 05:54:30|98.42|97.12|98.43|97.13|98.43|97.13|98.41|97.11|5
1655790880000|2022-06-21 05:54:40|98.41|97.11|98.4|97.1|98.43|97.13|98.38|97.08|12
1655790890000|2022-06-21 05:54:50|98.41|97.11|98.43|97.13|98.45|97.15|98.41|97.11|9
1655790900000|2022-06-21 05:55:00|98.42|97.12|98.39|97.09|98.43|97.13|98.39|97.09|7
1655790910000|2022-06-21 05:55:10|98.4|97.1|98.4|97.1|98.4|97.1|98.4|97.1|1
1655790920000|2022-06-21 05:55:20|98.41|97.11|98.51|97.21|98.51|97.21|98.41|97.11|4
1655790930000|2022-06-21 05:55:30|98.5|97.2|98.43|97.13|98.5|97.2|98.43|97.13|7
1655790940000|2022-06-21 05:55:40|98.42|97.12|98.58|97.28|98.58|97.28|98.42|97.12|12
1655790950000|2022-06-21 05:55:50|98.57|97.27|98.52|97.22|98.57|97.27|98.52|97.22|16
1655790960000|2022-06-21 05:56:00|98.51|97.21|98.5|97.2|98.52|97.22|98.5|97.2|4
1655790980000|2022-06-21 05:56:20|98.48|97.18|98.49|97.19|98.49|97.19|98.48|97.18|2
1655790990000|2022-06-21 05:56:30|98.52|97.22|98.42|97.12|98.52|97.22|98.42|97.12|6
1655791000000|2022-06-21 05:56:40|98.46|97.16|98.41|97.11|98.46|97.16|98.39|97.09|4
1655791010000|2022-06-21 05:56:50|98.45|97.15|98.41|97.11|98.46|97.16|98.39|97.09|7
1655791020000|2022-06-21 05:57:00|98.4|97.1|98.37|97.07|98.4|97.1|98.35|97.05|8
1655791030000|2022-06-21 05:57:10|98.39|97.09|98.4|97.1|98.43|97.13|98.37|97.07|6
1655791040000|2022-06-21 05:57:20|98.39|97.09|98.39|97.09|98.4|97.1|98.38|97.08|4
1655791050000|2022-06-21 05:57:30|98.38|97.08|98.38|97.08|98.38|97.08|98.37|97.07|3
1655791060000|2022-06-21 05:57:40|98.42|97.12|98.39|97.09|98.42|97.12|98.37|97.07|3
1655791070000|2022-06-21 05:57:50|98.43|97.13|98.39|97.09|98.43|97.13|98.39|97.09|4
1655791080000|2022-06-21 05:58:00|98.38|97.08|98.47|97.17|98.47|97.17|98.38|97.08|8
1655791090000|2022-06-21 05:58:10|98.48|97.18|98.46|97.16|98.48|97.18|98.46|97.16|3
1655791100000|2022-06-21 05:58:20|98.45|97.15|98.45|97.15|98.46|97.16|98.45|97.15|3
1655791110000|2022-06-21 05:58:30|98.46|97.16|98.47|97.17|98.47|97.17|98.46|97.16|2
1655791120000|2022-06-21 05:58:40|98.46|97.16|98.45|97.15|98.46|97.16|98.45|97.15|2
1655791150000|2022-06-21 05:59:10|98.46|97.16|98.49|97.19|98.49|97.19|98.46|97.16|5
1655791160000|2022-06-21 05:59:20|98.48|97.18|98.48|97.18|98.49|97.19|98.48|97.18|3
1655791170000|2022-06-21 05:59:30|98.49|97.19|98.49|97.19|98.49|97.19|98.48|97.18|3
1655791180000|2022-06-21 05:59:40|98.48|97.18|98.49|97.19|98.49|97.19|98.48|97.18|2
1655791190000|2022-06-21 05:59:50|98.48|97.18|98.49|97.19|98.49|97.19|98.48|97.18|4
1655791200000|2022-06-21 06:00:00|98.47|97.17|98.48|97.18|98.48|97.18|98.47|97.17|2
1655791210000|2022-06-21 06:00:10|98.49|97.19|98.63|97.33|98.63|97.33|98.49|97.19|7
1655791220000|2022-06-21 06:00:20|98.64|97.34|98.65|97.35|98.65|97.35|98.64|97.34|2
1655791230000|2022-06-21 06:00:30|98.66|97.36|98.83|97.53|98.83|97.53|98.66|97.36|8
1655791240000|2022-06-21 06:00:40|98.86|97.56|98.92|97.62|98.93|97.63|98.86|97.56|11
1655791250000|2022-06-21 06:00:50|98.91|97.61|98.9|97.6|98.91|97.61|98.89|97.59|4
1655791260000|2022-06-21 06:01:00|98.91|97.61|98.91|97.61|98.92|97.62|98.9|97.6|7
1655791270000|2022-06-21 06:01:10|98.9|97.6|98.85|97.55|98.9|97.6|98.84|97.54|14
1655791280000|2022-06-21 06:01:20|98.84|97.54|98.9|97.6|98.9|97.6|98.83|97.53|9
1655791290000|2022-06-21 06:01:30|98.91|97.61|98.91|97.61|98.92|97.62|98.9|97.6|5
1655791300000|2022-06-21 06:01:40|98.9|97.6|98.94|97.64|98.94|97.64|98.9|97.6|4
1655791310000|2022-06-21 06:01:50|98.91|97.61|98.9|97.6|98.91|97.61|98.87|97.57|3
1655791320000|2022-06-21 06:02:00|98.88|97.58|98.91|97.61|98.94|97.64|98.88|97.58|7
1655791330000|2022-06-21 06:02:10|98.9|97.6|98.91|97.61|98.91|97.61|98.9|97.6|2
1655791340000|2022-06-21 06:02:20|98.94|97.64|98.91|97.61|98.94|97.64|98.9|97.6|4
1655791350000|2022-06-21 06:02:30|98.9|97.6|98.89|97.59|98.94|97.64|98.86|97.56|4
1655791360000|2022-06-21 06:02:40|98.86|97.56|98.81|97.51|98.86|97.56|98.81|97.51|13
1655791370000|2022-06-21 06:02:50|98.82|97.52|98.86|97.56|98.88|97.58|98.8|97.5|10
1655791380000|2022-06-21 06:03:00|98.85|97.55|98.85|97.55|98.85|97.55|98.85|97.55|1
1655791390000|2022-06-21 06:03:10|98.84|97.54|98.87|97.57|98.88|97.58|98.84|97.54|8
1655791400000|2022-06-21 06:03:20|98.85|97.55|98.85|97.55|98.87|97.57|98.85|97.55|3
1655791410000|2022-06-21 06:03:30|98.84|97.54|98.84|97.54|98.85|97.55|98.83|97.53|5
1655791420000|2022-06-21 06:03:40|98.83|97.53|98.83|97.53|98.84|97.54|98.79|97.49|7
1655791430000|2022-06-21 06:03:50|98.82|97.52|98.75|97.45|98.83|97.53|98.75|97.45|9
1655791440000|2022-06-21 06:04:00|98.76|97.46|98.67|97.37|98.76|97.46|98.65|97.35|8
1655791450000|2022-06-21 06:04:10|98.66|97.36|98.75|97.45|98.75|97.45|98.66|97.36|5
1655791460000|2022-06-21 06:04:20|98.77|97.47|98.76|97.46|98.77|97.47|98.76|97.46|2
1655791480000|2022-06-21 06:04:40|98.75|97.45|98.76|97.46|98.79|97.49|98.75|97.45|5
1655791490000|2022-06-21 06:04:50|98.77|97.47|98.86|97.56|98.87|97.57|98.77|97.47|10
1655791500000|2022-06-21 06:05:00|98.85|97.55|98.87|97.57|98.87|97.57|98.85|97.55|5
1655791510000|2022-06-21 06:05:10|98.89|97.59|98.99|97.69|99|97.7|98.89|97.59|19
1655791520000|2022-06-21 06:05:20|99.04|97.74|99.19|97.89|99.19|97.89|99.04|97.74|7
1655791530000|2022-06-21 06:05:30|99.18|97.88|99.15|97.85|99.19|97.89|99.14|97.84|14
1655791540000|2022-06-21 06:05:40|99.18|97.88|99.2|97.9|99.2|97.9|99.18|97.88|2
1655791550000|2022-06-21 06:05:50|99.19|97.89|99.03|97.73|99.19|97.89|99.03|97.73|7
1655791560000|2022-06-21 06:06:00|98.93|97.63|98.78|97.48|98.93|97.63|98.78|97.48|9
1655791570000|2022-06-21 06:06:10|98.77|97.47|98.76|97.46|98.77|97.47|98.76|97.46|2
1655791580000|2022-06-21 06:06:20|98.69|97.39|98.65|97.35|98.69|97.39|98.6|97.3|7
1655791590000|2022-06-21 06:06:30|98.63|97.33|98.83|97.53|98.85|97.55|98.63|97.33|14
1655791600000|2022-06-21 06:06:40|98.88|97.58|98.97|97.67|98.97|97.67|98.87|97.57|12
1655791610000|2022-06-21 06:06:50|98.96|97.66|98.97|97.67|98.97|97.67|98.94|97.64|6
1655791620000|2022-06-21 06:07:00|98.98|97.68|99.17|97.87|99.17|97.87|98.98|97.68|16
1655791630000|2022-06-21 06:07:10|99.18|97.88|99.25|97.95|99.25|97.95|99.18|97.88|6
1655791640000|2022-06-21 06:07:20|99.24|97.94|99.23|97.93|99.25|97.95|99.23|97.93|8
1655791650000|2022-06-21 06:07:30|99.25|97.95|99.46|98.16|99.46|98.16|99.24|97.94|16
1655791660000|2022-06-21 06:07:40|99.47|98.17|99.42|98.12|99.48|98.18|99.42|98.12|11
1655791670000|2022-06-21 06:07:50|99.4|98.1|99.36|98.06|99.4|98.1|99.26|97.96|18
1655791680000|2022-06-21 06:08:00|99.37|98.07|99.17|97.87|99.37|98.07|99.17|97.87|19
1655791690000|2022-06-21 06:08:10|99.16|97.86|99.08|97.78|99.18|97.88|99.08|97.78|12
1655791700000|2022-06-21 06:08:20|99.07|97.77|99.05|97.75|99.08|97.78|99.04|97.74|8
1655791710000|2022-06-21 06:08:30|99.06|97.76|99.23|97.93|99.3|98|99.06|97.76|22
1655791720000|2022-06-21 06:08:40|99.24|97.94|99.25|97.95|99.25|97.95|99.22|97.92|7
1655791730000|2022-06-21 06:08:50|99.28|97.98|99.13|97.83|99.3|98|99.11|97.81|21
1655791740000|2022-06-21 06:09:00|99.16|97.86|99.19|97.89|99.19|97.89|99.11|97.81|14
1655791750000|2022-06-21 06:09:10|99.2|97.9|99.32|98.02|99.32|98.02|99.2|97.9|10
1655791760000|2022-06-21 06:09:20|99.31|98.01|99.28|97.98|99.31|98.01|99.23|97.93|12
1655791770000|2022-06-21 06:09:30|99.26|97.96|99.25|97.95|99.28|97.98|99.23|97.93|13
1655791780000|2022-06-21 06:09:40|99.26|97.96|99.28|97.98|99.3|98|99.25|97.95|10
1655791790000|2022-06-21 06:09:50|99.29|97.99|99.33|98.03|99.37|98.07|99.29|97.99|12
1655791800000|2022-06-21 06:10:00|99.32|98.02|99.3|98|99.33|98.03|99.26|97.96|16
1655791810000|2022-06-21 06:10:10|99.31|98.01|99.39|98.09|99.39|98.09|99.31|98.01|5
1655791820000|2022-06-21 06:10:20|99.4|98.1|99.34|98.04|99.4|98.1|99.33|98.03|7
1655791830000|2022-06-21 06:10:30|99.35|98.05|99.3|98|99.39|98.09|99.3|98|14
1655791840000|2022-06-21 06:10:40|99.31|98.01|99.34|98.04|99.35|98.05|99.31|98.01|6
1655791850000|2022-06-21 06:10:50|99.37|98.07|99.33|98.03|99.37|98.07|99.33|98.03|3
1655791860000|2022-06-21 06:11:00|99.34|98.04|99.33|98.03|99.36|98.06|99.33|98.03|6
1655791870000|2022-06-21 06:11:10|99.32|98.02|99.26|97.96|99.32|98.02|99.24|97.94|12
1655791880000|2022-06-21 06:11:20|99.28|97.98|99.26|97.96|99.3|98|99.23|97.93|18
1655791900000|2022-06-21 06:11:40|99.25|97.95|99.09|97.79|99.25|97.95|99.09|97.79|10
1655791910000|2022-06-21 06:11:50|99.1|97.8|99.12|97.82|99.12|97.82|99.1|97.8|2
1655791920000|2022-06-21 06:12:00|99.1|97.8|99.22|97.92|99.22|97.92|99.09|97.79|9
1655791930000|2022-06-21 06:12:10|99.19|97.89|99.17|97.87|99.19|97.89|99.14|97.84|7
1655791940000|2022-06-21 06:12:20|99.16|97.86|99.14|97.84|99.16|97.86|99.14|97.84|3
1655791950000|2022-06-21 06:12:30|99.13|97.83|99.13|97.83|99.13|97.83|99.13|97.83|1
1655791960000|2022-06-21 06:12:40|99.14|97.84|99.15|97.85|99.16|97.86|99.14|97.84|4
1655791970000|2022-06-21 06:12:50|99.16|97.86|99.22|97.92|99.22|97.92|99.16|97.86|10
1655791980000|2022-06-21 06:13:00|99.21|97.91|99.13|97.83|99.22|97.92|99.13|97.83|8
1655791990000|2022-06-21 06:13:10|99.12|97.82|99.18|97.88|99.18|97.88|99.12|97.82|5
1655792000000|2022-06-21 06:13:20|99.19|97.89|99.28|97.98|99.28|97.98|99.19|97.89|12
1655792010000|2022-06-21 06:13:30|99.27|97.97|99.24|97.94|99.28|97.98|99.24|97.94|6
1655792020000|2022-06-21 06:13:40|99.23|97.93|99.27|97.97|99.27|97.97|99.22|97.92|6
1655792030000|2022-06-21 06:13:50|99.28|97.98|99.28|97.98|99.28|97.98|99.27|97.97|3
1655792040000|2022-06-21 06:14:00|99.3|98|99.32|98.02|99.32|98.02|99.29|97.99|3
1655792050000|2022-06-21 06:14:10|99.33|98.03|99.32|98.02|99.33|98.03|99.32|98.02|2
1655792060000|2022-06-21 06:14:20|99.33|98.03|99.32|98.02|99.35|98.05|99.32|98.02|6
1655792070000|2022-06-21 06:14:30|99.3|98|99.34|98.04|99.35|98.05|99.3|98|8
1655792080000|2022-06-21 06:14:40|99.33|98.03|99.33|98.03|99.33|98.03|99.33|98.03|1
1655792090000|2022-06-21 06:14:50|99.34|98.04|99.33|98.03|99.4|98.1|99.33|98.03|14
1655792100000|2022-06-21 06:15:00|99.32|98.02|99.23|97.93|99.33|98.03|99.23|97.93|10
1655792110000|2022-06-21 06:15:10|99.2|97.9|99.24|97.94|99.26|97.96|99.18|97.88|11
1655792120000|2022-06-21 06:15:20|99.23|97.93|99.28|97.98|99.29|97.99|99.22|97.92|7
1655792130000|2022-06-21 06:15:30|99.29|97.99|99.25|97.95|99.29|97.99|99.25|97.95|6
1655792140000|2022-06-21 06:15:40|99.24|97.94|99.18|97.88|99.24|97.94|99.16|97.86|13
1655792150000|2022-06-21 06:15:50|99.17|97.87|99.15|97.85|99.17|97.87|99.14|97.84|9
1655792160000|2022-06-21 06:16:00|99.16|97.86|99.03|97.73|99.17|97.87|99.03|97.73|12
1655792170000|2022-06-21 06:16:10|99.06|97.76|99.03|97.73|99.06|97.76|99.02|97.72|3
1655792180000|2022-06-21 06:16:20|99.04|97.74|99.06|97.76|99.06|97.76|99.03|97.73|8
1655792190000|2022-06-21 06:16:30|99.05|97.75|99.1|97.8|99.14|97.84|99.05|97.75|12
1655792200000|2022-06-21 06:16:40|99.09|97.79|99.05|97.75|99.09|97.79|99.05|97.75|8
1655792210000|2022-06-21 06:16:50|99.06|97.76|99.04|97.74|99.06|97.76|99.03|97.73|8
1655792220000|2022-06-21 06:17:00|99.05|97.75|99.09|97.79|99.09|97.79|99.05|97.75|3
1655792230000|2022-06-21 06:17:10|99.08|97.78|99.06|97.76|99.08|97.78|99.06|97.76|4
1655792240000|2022-06-21 06:17:20|99.05|97.75|99.01|97.71|99.05|97.75|98.98|97.68|13
1655792250000|2022-06-21 06:17:30|99|97.7|99.03|97.73|99.09|97.79|99|97.7|9
1655792260000|2022-06-21 06:17:40|99.05|97.75|99.05|97.75|99.05|97.75|99.05|97.75|1
1655792270000|2022-06-21 06:17:50|99.04|97.74|99.01|97.71|99.04|97.74|99.01|97.71|4
1655792280000|2022-06-21 06:18:00|99.02|97.72|99.02|97.72|99.02|97.72|99.01|97.71|3
1655792290000|2022-06-21 06:18:10|99.01|97.71|99.02|97.72|99.02|97.72|99.01|97.71|2
1655792300000|2022-06-21 06:18:20|99.01|97.71|99.01|97.71|99.01|97.71|99.01|97.71|1
1655792320000|2022-06-21 06:18:40|99.03|97.73|99.01|97.71|99.03|97.73|99.01|97.71|2
1655792340000|2022-06-21 06:19:00|98.97|97.67|98.95|97.65|98.97|97.67|98.93|97.63|9
1655792350000|2022-06-21 06:19:10|98.96|97.66|99.12|97.82|99.12|97.82|98.96|97.66|9
1655792360000|2022-06-21 06:19:20|99.16|97.86|99.16|97.86|99.19|97.89|99.16|97.86|8
1655792370000|2022-06-21 06:19:30|99.13|97.83|99.09|97.79|99.13|97.83|99.08|97.78|6
1655792380000|2022-06-21 06:19:40|99.08|97.78|99.11|97.81|99.11|97.81|99.08|97.78|8
1655792390000|2022-06-21 06:19:50|99.1|97.8|99.1|97.8|99.11|97.81|99.1|97.8|3
1655792400000|2022-06-21 06:20:00|99.07|97.77|99.03|97.73|99.07|97.77|99.03|97.73|4
1655792410000|2022-06-21 06:20:10|99.04|97.74|99.05|97.75|99.08|97.78|99.04|97.74|4
1655792420000|2022-06-21 06:20:20|99.06|97.76|99.13|97.83|99.13|97.83|99.06|97.76|7
1655792430000|2022-06-21 06:20:30|99.12|97.82|99.07|97.77|99.12|97.82|99.07|97.77|6
1655792440000|2022-06-21 06:20:40|99.06|97.76|99.03|97.73|99.08|97.78|99.03|97.73|7
1655792450000|2022-06-21 06:20:50|99.04|97.74|99.02|97.72|99.04|97.74|99.02|97.72|5
1655792460000|2022-06-21 06:21:00|99.01|97.71|98.94|97.64|99.01|97.71|98.94|97.64|7
1655792470000|2022-06-21 06:21:10|98.93|97.63|98.84|97.54|98.93|97.63|98.84|97.54|7
1655792480000|2022-06-21 06:21:20|98.83|97.53|98.85|97.55|98.85|97.55|98.83|97.53|3
1655792490000|2022-06-21 06:21:30|98.84|97.54|98.86|97.56|98.86|97.56|98.84|97.54|5
1655792500000|2022-06-21 06:21:40|98.85|97.55|98.88|97.58|98.88|97.58|98.84|97.54|7
1655792510000|2022-06-21 06:21:50|98.89|97.59|98.91|97.61|98.91|97.61|98.89|97.59|3
1655792520000|2022-06-21 06:22:00|98.92|97.62|98.92|97.62|98.92|97.62|98.92|97.62|1
1655792540000|2022-06-21 06:22:20|98.91|97.61|98.92|97.62|98.92|97.62|98.91|97.61|2
1655792550000|2022-06-21 06:22:30|98.96|97.66|99.05|97.75|99.05|97.75|98.96|97.66|7
1655792560000|2022-06-21 06:22:40|99.04|97.74|99.05|97.75|99.05|97.75|99.03|97.73|4
1655792570000|2022-06-21 06:22:50|99.07|97.77|99.14|97.84|99.15|97.85|99.07|97.77|6
1655792580000|2022-06-21 06:23:00|99.13|97.83|99.13|97.83|99.19|97.89|99.12|97.82|9
1655792590000|2022-06-21 06:23:10|99.16|97.86|99.1|97.8|99.16|97.86|99.08|97.78|5
1655792600000|2022-06-21 06:23:20|99.07|97.77|99.09|97.79|99.09|97.79|99.07|97.77|6
1655792610000|2022-06-21 06:23:30|99.08|97.78|99.13|97.83|99.14|97.84|99.08|97.78|8
1655792620000|2022-06-21 06:23:40|99.14|97.84|99.26|97.96|99.26|97.96|99.14|97.84|12
1655792630000|2022-06-21 06:23:50|99.27|97.97|99.24|97.94|99.27|97.97|99.23|97.93|6
1655792640000|2022-06-21 06:24:00|99.23|97.93|99.19|97.89|99.23|97.93|99.17|97.87|4
1655792650000|2022-06-21 06:24:10|99.2|97.9|99.22|97.92|99.27|97.97|99.2|97.9|7
1655792660000|2022-06-21 06:24:20|99.23|97.93|99.22|97.92|99.23|97.93|99.22|97.92|2
1655792670000|2022-06-21 06:24:30|99.23|97.93|99.31|98.01|99.31|98.01|99.23|97.93|6
1655792680000|2022-06-21 06:24:40|99.32|98.02|99.32|98.02|99.36|98.06|99.32|98.02|9
1655792690000|2022-06-21 06:24:50|99.31|98.01|99.4|98.1|99.4|98.1|99.31|98.01|11
1655792700000|2022-06-21 06:25:00|99.44|98.14|99.33|98.03|99.44|98.14|99.32|98.02|13
1655792710000|2022-06-21 06:25:10|99.34|98.04|99.33|98.03|99.34|98.04|99.33|98.03|2
1655792720000|2022-06-21 06:25:20|99.32|98.02|99.24|97.94|99.33|98.03|99.24|97.94|10
1655792730000|2022-06-21 06:25:30|99.25|97.95|99.24|97.94|99.27|97.97|99.23|97.93|8
1655792740000|2022-06-21 06:25:40|99.23|97.93|99.2|97.9|99.23|97.93|99.18|97.88|9
1655792750000|2022-06-21 06:25:50|99.21|97.91|99.2|97.9|99.21|97.91|99.2|97.9|4
1655792760000|2022-06-21 06:26:00|99.21|97.91|99.29|97.99|99.29|97.99|99.2|97.9|8
1655792770000|2022-06-21 06:26:10|99.28|97.98|99.28|97.98|99.31|98.01|99.26|97.96|11
1655792780000|2022-06-21 06:26:20|99.29|97.99|99.21|97.91|99.33|98.03|99.21|97.91|10
1655792790000|2022-06-21 06:26:30|99.22|97.92|99.22|97.92|99.25|97.95|99.22|97.92|3
1655792800000|2022-06-21 06:26:40|99.21|97.91|99.18|97.88|99.21|97.91|99.18|97.88|4
1655792810000|2022-06-21 06:26:50|99.17|97.87|99.12|97.82|99.17|97.87|99.12|97.82|2
1655792820000|2022-06-21 06:27:00|99.14|97.84|99.11|97.81|99.14|97.84|99.11|97.81|2
1655792850000|2022-06-21 06:27:30|99.12|97.82|99.16|97.86|99.16|97.86|99.12|97.82|3
1655792860000|2022-06-21 06:27:40|99.17|97.87|99.17|97.87|99.17|97.87|99.17|97.87|1
1655792870000|2022-06-21 06:27:50|99.18|97.88|99.17|97.87|99.18|97.88|99.17|97.87|2
1655792880000|2022-06-21 06:28:00|99.16|97.86|99.05|97.75|99.16|97.86|99.05|97.75|7
1655792890000|2022-06-21 06:28:10|99.04|97.74|99|97.7|99.05|97.75|98.99|97.69|10
1655792900000|2022-06-21 06:28:20|99.01|97.71|99.01|97.71|99.05|97.75|99|97.7|6
1655792930000|2022-06-21 06:28:50|99.05|97.75|99.05|97.75|99.05|97.75|99.05|97.75|1
1655794890000|2022-06-21 07:01:30|99.09|97.79|99.06|97.76|99.12|97.82|99.06|97.76|10
1655794900000|2022-06-21 07:01:40|99.05|97.75|99.11|97.81|99.12|97.82|99.04|97.74|10
1655794910000|2022-06-21 07:01:50|99.1|97.8|99.11|97.81|99.13|97.83|99.09|97.79|8
1655794920000|2022-06-21 07:02:00|99.1|97.8|99.12|97.82|99.13|97.83|99.08|97.78|16
1655794930000|2022-06-21 07:02:10|99.1|97.8|99.12|97.82|99.13|97.83|99.09|97.79|18
1655794940000|2022-06-21 07:02:20|99.1|97.8|99.09|97.79|99.12|97.82|99.08|97.78|18
1655794950000|2022-06-21 07:02:30|99.12|97.82|99.07|97.77|99.13|97.83|99.07|97.77|22
1655794960000|2022-06-21 07:02:40|99.06|97.76|99.04|97.74|99.11|97.81|99|97.7|9
1655794970000|2022-06-21 07:02:50|99.03|97.73|98.99|97.69|99.03|97.73|98.99|97.69|4
1655794980000|2022-06-21 07:03:00|99|97.7|99.06|97.76|99.09|97.79|99|97.7|4
1655794990000|2022-06-21 07:03:10|99.14|97.84|99.07|97.77|99.14|97.84|99.07|97.77|8
1655795000000|2022-06-21 07:03:20|99.06|97.76|99.06|97.76|99.12|97.82|99.05|97.75|4
1655795010000|2022-06-21 07:03:30|99.05|97.75|99.1|97.8|99.12|97.82|99.04|97.74|12
1655795020000|2022-06-21 07:03:40|99.09|97.79|99.06|97.76|99.13|97.83|99.06|97.76|9
1655795030000|2022-06-21 07:03:50|99.05|97.75|99.08|97.78|99.13|97.83|99.05|97.75|9
1655795040000|2022-06-21 07:04:00|99.07|97.77|99.12|97.82|99.14|97.84|99.05|97.75|11
1655795050000|2022-06-21 07:04:10|99.08|97.78|99.13|97.83|99.13|97.83|99.08|97.78|4
1655795060000|2022-06-21 07:04:20|99.12|97.82|99.06|97.76|99.13|97.83|99.06|97.76|14
1655795080000|2022-06-21 07:04:40|99.05|97.75|99.04|97.74|99.05|97.75|99.04|97.74|2
1655795090000|2022-06-21 07:04:50|99.06|97.76|99.02|97.72|99.06|97.76|99.02|97.72|5
1655795100000|2022-06-21 07:05:00|99.06|97.76|99|97.7|99.06|97.76|98.99|97.69|19
1655795120000|2022-06-21 07:05:20|99.06|97.76|98.99|97.69|99.07|97.77|98.99|97.69|8
1655795130000|2022-06-21 07:05:30|99.02|97.72|99.01|97.71|99.02|97.72|99|97.7|4
1655795140000|2022-06-21 07:05:40|99|97.7|99|97.7|99.01|97.71|99|97.7|3
1655795150000|2022-06-21 07:05:50|98.99|97.69|99|97.7|99.01|97.71|98.99|97.69|3
1655795160000|2022-06-21 07:06:00|98.99|97.69|98.99|97.69|99.07|97.77|98.99|97.69|10
1655795170000|2022-06-21 07:06:10|99.01|97.71|99.02|97.72|99.02|97.72|98.98|97.68|8
1655795210000|2022-06-21 07:06:50|99.01|97.71|98.98|97.68|99.02|97.72|98.98|97.68|7
1655795220000|2022-06-21 07:07:00|98.99|97.69|99.02|97.72|99.04|97.74|98.98|97.68|8
1655795230000|2022-06-21 07:07:10|99.03|97.73|99.01|97.71|99.03|97.73|99.01|97.71|3
1655795240000|2022-06-21 07:07:20|99.03|97.73|98.99|97.69|99.03|97.73|98.98|97.68|14
1655795250000|2022-06-21 07:07:30|98.98|97.68|99.02|97.72|99.06|97.76|98.98|97.68|8
1655795260000|2022-06-21 07:07:40|99.01|97.71|99.07|97.77|99.07|97.77|99.01|97.71|6
1655795270000|2022-06-21 07:07:50|99.06|97.76|99.07|97.77|99.08|97.78|99.03|97.73|12
1655795280000|2022-06-21 07:08:00|99.06|97.76|99.07|97.77|99.11|97.81|99.03|97.73|9
1655795290000|2022-06-21 07:08:10|99.08|97.78|98.85|97.55|99.08|97.78|98.85|97.55|2
1655795300000|2022-06-21 07:08:20|99.05|97.75|99.05|97.75|99.05|97.75|99.03|97.73|7
1655795310000|2022-06-21 07:08:30|99.03|97.73|99.01|97.71|99.04|97.74|99.01|97.71|11
1655795320000|2022-06-21 07:08:40|99.02|97.72|99|97.7|99.02|97.72|99|97.7|9
1655795330000|2022-06-21 07:08:50|99.01|97.71|99.02|97.72|99.02|97.72|99|97.7|6
1655795340000|2022-06-21 07:09:00|99.03|97.73|99.04|97.74|99.05|97.75|99.01|97.71|8
1655795350000|2022-06-21 07:09:10|99.02|97.72|99.03|97.73|99.04|97.74|99.02|97.72|6
1655795360000|2022-06-21 07:09:20|99.02|97.72|99.03|97.73|99.04|97.74|99.02|97.72|5
1655795370000|2022-06-21 07:09:30|99.04|97.74|99.01|97.71|99.04|97.74|99.01|97.71|4
1655795380000|2022-06-21 07:09:40|98.96|97.66|98.95|97.65|98.96|97.66|98.94|97.64|4
1655795390000|2022-06-21 07:09:50|98.98|97.68|98.98|97.68|98.98|97.68|98.98|97.68|1
1655795400000|2022-06-21 07:10:00|99.02|97.72|98.73|97.43|99.02|97.72|98.65|97.35|15
1655795410000|2022-06-21 07:10:10|98.65|97.35|98.6|97.3|98.65|97.35|98.6|97.3|8
1655795420000|2022-06-21 07:10:20|98.65|97.35|98.63|97.33|98.65|97.35|98.63|97.33|5
1655795430000|2022-06-21 07:10:30|98.62|97.32|98.62|97.32|98.62|97.32|98.62|97.32|1
1655795450000|2022-06-21 07:10:50|98.61|97.31|98.61|97.31|98.61|97.31|98.61|97.31|1
1655795460000|2022-06-21 07:11:00|98.6|97.3|98.64|97.34|98.64|97.34|98.58|97.28|9
1655795470000|2022-06-21 07:11:10|98.63|97.33|98.58|97.28|98.63|97.33|98.58|97.28|8
1655795480000|2022-06-21 07:11:20|98.62|97.32|98.65|97.35|98.66|97.36|98.62|97.32|11
1655795490000|2022-06-21 07:11:30|98.64|97.34|98.58|97.28|98.64|97.34|98.57|97.27|17
1655795500000|2022-06-21 07:11:40|98.59|97.29|98.54|97.24|98.59|97.29|98.53|97.23|11
1655795510000|2022-06-21 07:11:50|98.56|97.26|98.6|97.3|98.62|97.32|98.56|97.26|7
1655795520000|2022-06-21 07:12:00|98.59|97.29|98.57|97.27|98.59|97.29|98.57|97.27|6
1655795530000|2022-06-21 07:12:10|98.56|97.26|98.57|97.27|98.57|97.27|98.56|97.26|4
1655795540000|2022-06-21 07:12:20|98.56|97.26|98.55|97.25|98.56|97.26|98.53|97.23|7
1655795550000|2022-06-21 07:12:30|98.56|97.26|98.55|97.25|98.56|97.26|98.54|97.24|6
1655795570000|2022-06-21 07:12:50|98.57|97.27|98.55|97.25|98.57|97.27|98.54|97.24|5
1655795580000|2022-06-21 07:13:00|98.56|97.26|98.58|97.28|98.59|97.29|98.56|97.26|9
1655795590000|2022-06-21 07:13:10|98.57|97.27|98.59|97.29|98.59|97.29|98.57|97.27|9
1655795600000|2022-06-21 07:13:20|98.58|97.28|98.6|97.3|98.6|97.3|98.57|97.27|5
1655795610000|2022-06-21 07:13:30|98.61|97.31|98.6|97.3|98.62|97.32|98.6|97.3|7
1655795620000|2022-06-21 07:13:40|98.59|97.29|98.59|97.29|98.6|97.3|98.59|97.29|3
1655795630000|2022-06-21 07:13:50|98.58|97.28|98.59|97.29|98.59|97.29|98.57|97.27|4
1655795640000|2022-06-21 07:14:00|98.58|97.28|98.59|97.29|98.59|97.29|98.56|97.26|5
1655795650000|2022-06-21 07:14:10|98.58|97.28|98.6|97.3|98.6|97.3|98.58|97.28|7
1655795660000|2022-06-21 07:14:20|98.61|97.31|98.61|97.31|98.61|97.31|98.6|97.3|3
1655795670000|2022-06-21 07:14:30|98.6|97.3|98.6|97.3|98.6|97.3|98.6|97.3|1
1655795700000|2022-06-21 07:15:00|98.61|97.31|98.61|97.31|98.64|97.34|98.59|97.29|8
1655795710000|2022-06-21 07:15:10|98.62|97.32|98.6|97.3|98.63|97.33|98.6|97.3|5
1655795720000|2022-06-21 07:15:20|98.59|97.29|98.6|97.3|98.6|97.3|98.59|97.29|2
1655795730000|2022-06-21 07:15:30|98.59|97.29|98.6|97.3|98.6|97.3|98.59|97.29|2
1655795740000|2022-06-21 07:15:40|98.61|97.31|98.61|97.31|98.61|97.31|98.61|97.31|1
1655795750000|2022-06-21 07:15:50|98.59|97.29|98.6|97.3|98.6|97.3|98.59|97.29|2
1655795770000|2022-06-21 07:16:10|98.59|97.29|98.58|97.28|98.6|97.3|98.58|97.28|4
1655795780000|2022-06-21 07:16:20|98.59|97.29|98.57|97.27|98.61|97.31|98.57|97.27|12
1655795790000|2022-06-21 07:16:30|98.59|97.29|98.58|97.28|98.59|97.29|98.58|97.28|8
1655795800000|2022-06-21 07:16:40|98.56|97.26|98.58|97.28|98.58|97.28|98.56|97.26|7
1655795810000|2022-06-21 07:16:50|98.57|97.27|98.6|97.3|98.61|97.31|98.57|97.27|8
1655795820000|2022-06-21 07:17:00|98.61|97.31|98.59|97.29|98.61|97.31|98.59|97.29|8
1655795830000|2022-06-21 07:17:10|98.54|97.24|98.62|97.32|98.64|97.34|98.53|97.23|9
1655795840000|2022-06-21 07:17:20|98.61|97.31|98.61|97.31|98.61|97.31|98.6|97.3|3
1655795850000|2022-06-21 07:17:30|98.6|97.3|98.61|97.31|98.61|97.31|98.6|97.3|2
1655795860000|2022-06-21 07:17:40|98.6|97.3|98.58|97.28|98.6|97.3|98.55|97.25|11
1655795870000|2022-06-21 07:17:50|98.57|97.27|98.56|97.26|98.59|97.29|98.55|97.25|11
1655795880000|2022-06-21 07:18:00|98.55|97.25|98.58|97.28|98.58|97.28|98.55|97.25|8
1655795900000|2022-06-21 07:18:20|98.57|97.27|98.56|97.26|98.58|97.28|98.56|97.26|3
1655795910000|2022-06-21 07:18:30|98.57|97.27|98.55|97.25|98.57|97.27|98.55|97.25|12
1655795920000|2022-06-21 07:18:40|98.56|97.26|98.47|97.17|98.58|97.28|98.44|97.14|10
1655795930000|2022-06-21 07:18:50|98.45|97.15|98.49|97.19|98.51|97.21|98.44|97.14|10
1655795940000|2022-06-21 07:19:00|98.48|97.18|98.39|97.09|98.48|97.18|98.39|97.09|13
1655795950000|2022-06-21 07:19:10|98.37|97.07|98.5|97.2|98.5|97.2|98.37|97.07|8
1655795960000|2022-06-21 07:19:20|98.49|97.19|98.46|97.16|98.49|97.19|98.44|97.14|16
1655795970000|2022-06-21 07:19:30|98.47|97.17|98.45|97.15|98.47|97.17|98.45|97.15|3
1655795980000|2022-06-21 07:19:40|98.44|97.14|98.4|97.1|98.48|97.18|98.4|97.1|11
1655795990000|2022-06-21 07:19:50|98.42|97.12|98.51|97.21|98.52|97.22|98.41|97.11|11
1655796000000|2022-06-21 07:20:00|98.5|97.2|98.46|97.16|98.51|97.21|98.45|97.15|12
1655796010000|2022-06-21 07:20:10|98.47|97.17|98.51|97.21|98.52|97.22|98.45|97.15|12
1655796020000|2022-06-21 07:20:20|98.5|97.2|98.49|97.19|98.51|97.21|98.49|97.19|10
1655796030000|2022-06-21 07:20:30|98.5|97.2|98.5|97.2|98.51|97.21|98.46|97.16|7
1655796040000|2022-06-21 07:20:40|98.51|97.21|98.49|97.19|98.52|97.22|98.49|97.19|6
1655796050000|2022-06-21 07:20:50|98.5|97.2|98.5|97.2|98.5|97.2|98.49|97.19|3
1655796060000|2022-06-21 07:21:00|98.51|97.21|98.54|97.24|98.54|97.24|98.51|97.21|5
1655796070000|2022-06-21 07:21:10|98.57|97.27|98.55|97.25|98.57|97.27|98.55|97.25|9
1655796080000|2022-06-21 07:21:20|98.57|97.27|98.58|97.28|98.61|97.31|98.57|97.27|8
1655796090000|2022-06-21 07:21:30|98.59|97.29|98.55|97.25|98.6|97.3|98.55|97.25|12
1655796100000|2022-06-21 07:21:40|98.57|97.27|98.57|97.27|98.59|97.29|98.55|97.25|8
1655796110000|2022-06-21 07:21:50|98.55|97.25|98.59|97.29|98.59|97.29|98.54|97.24|8
1655796120000|2022-06-21 07:22:00|98.58|97.28|98.58|97.28|98.58|97.28|98.56|97.26|9
1655796130000|2022-06-21 07:22:10|98.57|97.27|98.56|97.26|98.57|97.27|98.56|97.26|2
1655796140000|2022-06-21 07:22:20|98.57|97.27|98.54|97.24|98.57|97.27|98.54|97.24|5
1655796150000|2022-06-21 07:22:30|98.55|97.25|98.54|97.24|98.55|97.25|98.54|97.24|4
1655796160000|2022-06-21 07:22:40|98.55|97.25|98.56|97.26|98.6|97.3|98.55|97.25|9
1655796170000|2022-06-21 07:22:50|98.55|97.25|98.58|97.28|98.59|97.29|98.54|97.24|14
1655796180000|2022-06-21 07:23:00|98.57|97.27|98.58|97.28|98.58|97.28|98.54|97.24|8
1655796220000|2022-06-21 07:23:40|98.59|97.29|98.65|97.35|98.65|97.35|98.59|97.29|3
1655796230000|2022-06-21 07:23:50|98.67|97.37|98.65|97.35|98.67|97.37|98.65|97.35|2
1655796270000|2022-06-21 07:24:30|98.66|97.36|98.75|97.45|98.76|97.46|98.65|97.35|7
1655796280000|2022-06-21 07:24:40|98.76|97.46|98.79|97.49|98.86|97.56|98.76|97.46|18
1655796290000|2022-06-21 07:24:50|98.8|97.5|98.85|97.55|98.85|97.55|98.8|97.5|2
1655796310000|2022-06-21 07:25:10|98.86|97.56|98.88|97.58|98.88|97.58|98.86|97.56|5
1655796320000|2022-06-21 07:25:20|98.87|97.57|98.87|97.57|98.88|97.58|98.86|97.56|4
1655796330000|2022-06-21 07:25:30|98.89|97.59|98.88|97.58|98.89|97.59|98.86|97.56|7
1655796340000|2022-06-21 07:25:40|98.9|97.6|98.86|97.56|98.9|97.6|98.86|97.56|5
1655796350000|2022-06-21 07:25:50|98.85|97.55|98.9|97.6|98.9|97.6|98.85|97.55|3
1655796360000|2022-06-21 07:26:00|98.92|97.62|98.91|97.61|98.92|97.62|98.91|97.61|2
1655796370000|2022-06-21 07:26:10|98.9|97.6|98.9|97.6|98.9|97.6|98.9|97.6|1
1655796380000|2022-06-21 07:26:20|98.91|97.61|98.92|97.62|98.92|97.62|98.91|97.61|2
1655796390000|2022-06-21 07:26:30|98.93|97.63|98.95|97.65|98.95|97.65|98.9|97.6|7
1655796400000|2022-06-21 07:26:40|98.96|97.66|98.95|97.65|98.96|97.66|98.95|97.65|2
1655796410000|2022-06-21 07:26:50|98.93|97.63|98.92|97.62|98.93|97.63|98.92|97.62|2
1655796420000|2022-06-21 07:27:00|98.93|97.63|98.91|97.61|98.93|97.63|98.89|97.59|7
1655796430000|2022-06-21 07:27:10|98.9|97.6|98.93|97.63|98.94|97.64|98.9|97.6|7
1655796440000|2022-06-21 07:27:20|98.94|97.64|98.94|97.64|98.94|97.64|98.93|97.63|3
1655796450000|2022-06-21 07:27:30|98.95|97.65|98.96|97.66|98.96|97.66|98.94|97.64|6
1655796460000|2022-06-21 07:27:40|98.94|97.64|98.96|97.66|98.96|97.66|98.94|97.64|3
1655796470000|2022-06-21 07:27:50|98.94|97.64|98.94|97.64|98.94|97.64|98.94|97.64|1
1655796480000|2022-06-21 07:28:00|98.93|97.63|98.94|97.64|98.94|97.64|98.93|97.63|2
1655796490000|2022-06-21 07:28:10|98.93|97.63|98.87|97.57|98.93|97.63|98.87|97.57|5
1655796500000|2022-06-21 07:28:20|98.88|97.58|98.9|97.6|98.93|97.63|98.88|97.58|5
1655796530000|2022-06-21 07:28:50|98.91|97.61|98.91|97.61|98.91|97.61|98.9|97.6|3
1655796540000|2022-06-21 07:29:00|98.9|97.6|98.96|97.66|98.99|97.69|98.9|97.6|13
1655796550000|2022-06-21 07:29:10|98.97|97.67|98.96|97.66|98.97|97.67|98.96|97.66|4
1655796560000|2022-06-21 07:29:20|98.97|97.67|98.98|97.68|98.99|97.69|98.97|97.67|3
1655796580000|2022-06-21 07:29:40|98.97|97.67|98.97|97.67|98.97|97.67|98.97|97.67|1
1655796590000|2022-06-21 07:29:50|98.95|97.65|98.95|97.65|98.95|97.65|98.95|97.65|1
1655796600000|2022-06-21 07:30:00|98.96|97.66|98.97|97.67|98.97|97.67|98.95|97.65|6
1655796610000|2022-06-21 07:30:10|98.98|97.68|98.95|97.65|99.02|97.72|98.95|97.65|4
1655796620000|2022-06-21 07:30:20|98.92|97.62|98.91|97.61|98.93|97.63|98.87|97.57|16
1655796630000|2022-06-21 07:30:30|98.92|97.62|98.78|97.48|98.92|97.62|98.78|97.48|6
1655796640000|2022-06-21 07:30:40|98.77|97.47|98.78|97.48|98.8|97.5|98.72|97.42|10
1655796650000|2022-06-21 07:30:50|98.77|97.47|98.78|97.48|98.78|97.48|98.77|97.47|2
1655796660000|2022-06-21 07:31:00|98.79|97.49|98.79|97.49|98.81|97.51|98.78|97.48|5
1655796670000|2022-06-21 07:31:10|98.78|97.48|98.78|97.48|98.78|97.48|98.77|97.47|3
1655796680000|2022-06-21 07:31:20|98.77|97.47|98.77|97.47|98.8|97.5|98.75|97.45|10
1655796690000|2022-06-21 07:31:30|98.78|97.48|98.87|97.57|98.88|97.58|98.77|97.47|8
1655796700000|2022-06-21 07:31:40|98.88|97.58|98.9|97.6|98.93|97.63|98.87|97.57|7
1655796710000|2022-06-21 07:31:50|98.89|97.59|98.85|97.55|98.89|97.59|98.79|97.49|16
1655796720000|2022-06-21 07:32:00|98.88|97.58|98.89|97.59|98.89|97.59|98.86|97.56|4
1655796730000|2022-06-21 07:32:10|98.88|97.58|98.88|97.58|98.89|97.59|98.86|97.56|6
1655796740000|2022-06-21 07:32:20|98.87|97.57|98.9|97.6|98.91|97.61|98.85|97.55|9
1655796750000|2022-06-21 07:32:30|98.91|97.61|98.91|97.61|98.91|97.61|98.91|97.61|1
1655796760000|2022-06-21 07:32:40|98.93|97.63|98.91|97.61|98.97|97.67|98.91|97.61|6
1655796770000|2022-06-21 07:32:50|98.92|97.62|98.99|97.69|99.01|97.71|98.92|97.62|6
1655796780000|2022-06-21 07:33:00|99|97.7|99.03|97.73|99.03|97.73|98.98|97.68|6
1655796790000|2022-06-21 07:33:10|99|97.7|99.03|97.73|99.04|97.74|98.98|97.68|8
1655796800000|2022-06-21 07:33:20|99|97.7|98.99|97.69|99|97.7|98.98|97.68|4
1655796810000|2022-06-21 07:33:30|99.01|97.71|99.01|97.71|99.03|97.73|99.01|97.71|9
1655796820000|2022-06-21 07:33:40|98.99|97.69|98.99|97.69|98.99|97.69|98.99|97.69|1
1655796830000|2022-06-21 07:33:50|99|97.7|99.01|97.71|99.01|97.71|99|97.7|2
1655796840000|2022-06-21 07:34:00|99|97.7|99.04|97.74|99.06|97.76|98.99|97.69|7
1655796850000|2022-06-21 07:34:10|99.03|97.73|99.03|97.73|99.05|97.75|99.03|97.73|5
1655796860000|2022-06-21 07:34:20|99.02|97.72|99.1|97.8|99.1|97.8|99.01|97.71|6
1655796870000|2022-06-21 07:34:30|99.09|97.79|99.08|97.78|99.09|97.79|99.08|97.78|2
1655796880000|2022-06-21 07:34:40|99.09|97.79|99.09|97.79|99.09|97.79|99.06|97.76|3
1655796890000|2022-06-21 07:34:50|99.06|97.76|99.17|97.87|99.18|97.88|99.06|97.76|10
1655796900000|2022-06-21 07:35:00|99.14|97.84|99.14|97.84|99.16|97.86|99.13|97.83|6
1655796910000|2022-06-21 07:35:10|99.13|97.83|99.12|97.82|99.17|97.87|99.12|97.82|6
1655796920000|2022-06-21 07:35:20|99.11|97.81|99.02|97.72|99.11|97.81|99.02|97.72|8
1655796930000|2022-06-21 07:35:30|99.03|97.73|99.02|97.72|99.03|97.73|99.02|97.72|6
1655796940000|2022-06-21 07:35:40|99.01|97.71|99.01|97.71|99.07|97.77|99.01|97.71|5
1655796950000|2022-06-21 07:35:50|99.02|97.72|99.01|97.71|99.02|97.72|99.01|97.71|2
1655796960000|2022-06-21 07:36:00|98.99|97.69|99|97.7|99.01|97.71|98.99|97.69|4
1655796970000|2022-06-21 07:36:10|99.01|97.71|99.03|97.73|99.04|97.74|99.01|97.71|3
1655796990000|2022-06-21 07:36:30|99.02|97.72|99.04|97.74|99.04|97.74|99.02|97.72|2
1655797000000|2022-06-21 07:36:40|99.03|97.73|99.04|97.74|99.04|97.74|99.03|97.73|2
1655797010000|2022-06-21 07:36:50|99.03|97.73|99.03|97.73|99.05|97.75|99.03|97.73|5
1655797020000|2022-06-21 07:37:00|99.05|97.75|99.02|97.72|99.05|97.75|99.02|97.72|5
1655797030000|2022-06-21 07:37:10|99.03|97.73|99.03|97.73|99.03|97.73|99.03|97.73|1
1655797050000|2022-06-21 07:37:30|99.02|97.72|99.03|97.73|99.03|97.73|99.02|97.72|2
1655797060000|2022-06-21 07:37:40|99.02|97.72|99.03|97.73|99.03|97.73|99.02|97.72|2
1655797070000|2022-06-21 07:37:50|99.02|97.72|99.02|97.72|99.02|97.72|99.02|97.72|1
1655797080000|2022-06-21 07:38:00|99.01|97.71|99.02|97.72|99.02|97.72|99.01|97.71|2
1655797090000|2022-06-21 07:38:10|99.01|97.71|98.94|97.64|99.01|97.71|98.93|97.63|4
1655797100000|2022-06-21 07:38:20|98.93|97.63|98.91|97.61|98.93|97.63|98.9|97.6|6
1655797110000|2022-06-21 07:38:30|98.95|97.65|98.91|97.61|98.95|97.65|98.91|97.61|3
1655797120000|2022-06-21 07:38:40|98.9|97.6|98.89|97.59|98.92|97.62|98.89|97.59|5
1655797140000|2022-06-21 07:39:00|98.9|97.6|98.9|97.6|98.9|97.6|98.9|97.6|1
1655797150000|2022-06-21 07:39:10|98.89|97.59|98.91|97.61|98.91|97.61|98.89|97.59|3
1655797160000|2022-06-21 07:39:20|98.9|97.6|98.9|97.6|98.9|97.6|98.9|97.6|1
1655797170000|2022-06-21 07:39:30|98.91|97.61|98.93|97.63|98.93|97.63|98.91|97.61|3
1655797180000|2022-06-21 07:39:40|98.94|97.64|98.94|97.64|98.94|97.64|98.92|97.62|3
1655797190000|2022-06-21 07:39:50|98.95|97.65|98.94|97.64|98.95|97.65|98.94|97.64|4
1655797200000|2022-06-21 07:40:00|98.95|97.65|98.94|97.64|98.95|97.65|98.94|97.64|4
1655797210000|2022-06-21 07:40:10|98.95|97.65|98.95|97.65|98.97|97.67|98.94|97.64|7
1655797220000|2022-06-21 07:40:20|98.93|97.63|98.95|97.65|98.95|97.65|98.93|97.63|3
1655797230000|2022-06-21 07:40:30|98.96|97.66|98.96|97.66|98.96|97.66|98.96|97.66|1
1655797240000|2022-06-21 07:40:40|98.97|97.67|98.98|97.68|98.98|97.68|98.96|97.66|4
1655797260000|2022-06-21 07:41:00|99.02|97.72|98.98|97.68|99.02|97.72|98.98|97.68|2
1655797270000|2022-06-21 07:41:10|98.97|97.67|98.97|97.67|98.97|97.67|98.97|97.67|1
1655797290000|2022-06-21 07:41:30|98.96|97.66|98.96|97.66|98.96|97.66|98.96|97.66|1
1655797300000|2022-06-21 07:41:40|98.97|97.67|98.97|97.67|98.97|97.67|98.97|97.67|1
1655797310000|2022-06-21 07:41:50|98.98|97.68|98.98|97.68|98.98|97.68|98.98|97.68|1
1655797320000|2022-06-21 07:42:00|98.97|97.67|98.97|97.67|98.97|97.67|98.97|97.67|1
1655797360000|2022-06-21 07:42:40|98.98|97.68|98.98|97.68|98.98|97.68|98.98|97.68|1
1655797370000|2022-06-21 07:42:50|98.97|97.67|98.97|97.67|98.98|97.68|98.96|97.66|4
1655797380000|2022-06-21 07:43:00|98.96|97.66|98.97|97.67|98.97|97.67|98.94|97.64|5
1655797420000|2022-06-21 07:43:40|98.96|97.66|98.96|97.66|98.96|97.66|98.9|97.6|8
1655797430000|2022-06-21 07:43:50|98.92|97.62|98.95|97.65|98.97|97.67|98.92|97.62|15
1655797440000|2022-06-21 07:44:00|98.96|97.66|98.96|97.66|98.97|97.67|98.94|97.64|14
1655797470000|2022-06-21 07:44:30|98.97|97.67|98.97|97.67|98.97|97.67|98.96|97.66|11
1655797480000|2022-06-21 07:44:40|98.96|97.66|98.96|97.66|98.97|97.67|98.95|97.65|19
1655797490000|2022-06-21 07:44:50|98.95|97.65|98.96|97.66|98.96|97.66|98.95|97.65|4
1655797500000|2022-06-21 07:45:00|98.95|97.65|98.96|97.66|98.96|97.66|98.95|97.65|6
1655797540000|2022-06-21 07:45:40|98.95|97.65|98.92|97.62|98.95|97.65|98.92|97.62|3
1655797550000|2022-06-21 07:45:50|98.93|97.63|98.9|97.6|98.93|97.63|98.89|97.59|9
1655797560000|2022-06-21 07:46:00|98.89|97.59|98.87|97.57|98.89|97.59|98.86|97.56|4
1655797570000|2022-06-21 07:46:10|98.86|97.56|98.82|97.52|98.86|97.56|98.82|97.52|7
1655797580000|2022-06-21 07:46:20|98.83|97.53|98.76|97.46|98.84|97.54|98.76|97.46|11
1655797590000|2022-06-21 07:46:30|98.81|97.51|98.85|97.55|98.85|97.55|98.8|97.5|5
1655797600000|2022-06-21 07:46:40|98.83|97.53|98.83|97.53|98.83|97.53|98.83|97.53|1
1655797610000|2022-06-21 07:46:50|98.8|97.5|98.8|97.5|98.83|97.53|98.8|97.5|3
1655797620000|2022-06-21 07:47:00|98.79|97.49|98.84|97.54|98.84|97.54|98.79|97.49|7
1655797640000|2022-06-21 07:47:20|98.83|97.53|98.76|97.46|98.85|97.55|98.76|97.46|6
1655797650000|2022-06-21 07:47:30|98.77|97.47|98.8|97.5|98.8|97.5|98.77|97.47|2
1655797660000|2022-06-21 07:47:40|98.79|97.49|98.85|97.55|98.85|97.55|98.79|97.49|3
1655797670000|2022-06-21 07:47:50|98.86|97.56|98.85|97.55|98.86|97.56|98.85|97.55|2
1655797680000|2022-06-21 07:48:00|98.86|97.56|98.85|97.55|98.86|97.56|98.85|97.55|2
1655797720000|2022-06-21 07:48:40|98.83|97.53|98.83|97.53|98.85|97.55|98.83|97.53|3
1655797730000|2022-06-21 07:48:50|98.85|97.55|98.85|97.55|98.85|97.55|98.85|97.55|1
1655797740000|2022-06-21 07:49:00|98.8|97.5|98.8|97.5|98.8|97.5|98.8|97.5|1
1655797750000|2022-06-21 07:49:10|98.79|97.49|98.8|97.5|98.8|97.5|98.79|97.49|2
1655797760000|2022-06-21 07:49:20|98.85|97.55|98.85|97.55|98.85|97.55|98.85|97.55|1
1655797830000|2022-06-21 07:50:30|98.83|97.53|98.85|97.55|98.85|97.55|98.83|97.53|2
1655797840000|2022-06-21 07:50:40|98.83|97.53|98.85|97.55|98.85|97.55|98.83|97.53|2
1655797850000|2022-06-21 07:50:50|98.83|97.53|98.83|97.53|98.83|97.53|98.83|97.53|1
1655797860000|2022-06-21 07:51:00|98.8|97.5|98.83|97.53|98.83|97.53|98.79|97.49|4
1655797870000|2022-06-21 07:51:10|98.85|97.55|98.85|97.55|98.85|97.55|98.85|97.55|1
1655797900000|2022-06-21 07:51:40|98.83|97.53|98.83|97.53|98.83|97.53|98.83|97.53|1
1655797910000|2022-06-21 07:51:50|98.85|97.55|98.85|97.55|98.87|97.57|98.82|97.52|5
1655797920000|2022-06-21 07:52:00|98.87|97.57|98.87|97.57|98.87|97.57|98.87|97.57|1
1655797930000|2022-06-21 07:52:10|98.85|97.55|98.85|97.55|98.86|97.56|98.85|97.55|3
1655797950000|2022-06-21 07:52:30|98.8|97.5|98.83|97.53|98.83|97.53|98.8|97.5|2
1655797970000|2022-06-21 07:52:50|98.8|97.5|98.83|97.53|98.83|97.53|98.8|97.5|2
1655797980000|2022-06-21 07:53:00|98.8|97.5|98.84|97.54|98.84|97.54|98.8|97.5|4
1655798000000|2022-06-21 07:53:20|98.83|97.53|98.84|97.54|98.84|97.54|98.83|97.53|2
1655798010000|2022-06-21 07:53:30|98.83|97.53|98.84|97.54|98.84|97.54|98.83|97.53|2
1655798020000|2022-06-21 07:53:40|98.83|97.53|98.83|97.53|98.84|97.54|98.83|97.53|3
1655798030000|2022-06-21 07:53:50|98.84|97.54|98.81|97.51|98.84|97.54|98.8|97.5|5
1655798040000|2022-06-21 07:54:00|98.8|97.5|98.81|97.51|98.81|97.51|98.8|97.5|2
1655798050000|2022-06-21 07:54:10|98.8|97.5|98.81|97.51|98.81|97.51|98.79|97.49|6
1655798060000|2022-06-21 07:54:20|98.84|97.54|98.84|97.54|98.84|97.54|98.83|97.53|7
1655798070000|2022-06-21 07:54:30|98.83|97.53|98.84|97.54|98.84|97.54|98.83|97.53|2
1655798090000|2022-06-21 07:54:50|98.83|97.53|98.82|97.52|98.84|97.54|98.81|97.51|5
1655798110000|2022-06-21 07:55:10|98.81|97.51|98.52|97.22|98.86|97.56|98.5|97.2|20
1655798120000|2022-06-21 07:55:20|98.48|97.18|98.44|97.14|98.48|97.18|98.39|97.09|14
1655798130000|2022-06-21 07:55:30|98.39|97.09|98.31|97.01|98.39|97.09|98.23|96.93|12
1655798140000|2022-06-21 07:55:40|98.3|97|98.3|97|98.31|97.01|98.3|97|3
1655798150000|2022-06-21 07:55:50|98.31|97.01|98.23|96.93|98.31|97.01|98.22|96.92|13
1655798160000|2022-06-21 07:56:00|98.22|96.92|98.04|96.74|98.26|96.96|98.04|96.74|15
1655798170000|2022-06-21 07:56:10|98.07|96.77|98.01|96.71|98.07|96.77|97.95|96.65|16
1655798180000|2022-06-21 07:56:20|98.02|96.72|98.09|96.79|98.11|96.81|98.02|96.72|5
1655798190000|2022-06-21 07:56:30|98.1|96.8|98.14|96.84|98.14|96.84|98.07|96.77|12
1655798200000|2022-06-21 07:56:40|98.23|96.93|98.29|96.99|98.31|97.01|98.22|96.92|16
1655798210000|2022-06-21 07:56:50|98.3|97|98.28|96.98|98.3|97|98.27|96.97|15
1655798220000|2022-06-21 07:57:00|98.24|96.94|98.16|96.86|98.25|96.95|98.15|96.85|12
1655798230000|2022-06-21 07:57:10|98.15|96.85|98.23|96.93|98.26|96.96|98.15|96.85|13
1655798240000|2022-06-21 07:57:20|98.2|96.9|98.21|96.91|98.29|96.99|98.19|96.89|13
1655798250000|2022-06-21 07:57:30|98.22|96.92|98.28|96.98|98.29|96.99|98.2|96.9|7
1655798260000|2022-06-21 07:57:40|98.29|96.99|98.26|96.96|98.29|96.99|98.25|96.95|13
1655798270000|2022-06-21 07:57:50|98.25|96.95|98.22|96.92|98.25|96.95|98.22|96.92|4
1655798280000|2022-06-21 07:58:00|98.23|96.93|98.24|96.94|98.28|96.98|98.23|96.93|9
1655798290000|2022-06-21 07:58:10|98.25|96.95|98.25|96.95|98.25|96.95|98.23|96.93|7
1655798300000|2022-06-21 07:58:20|98.22|96.92|98.22|96.92|98.22|96.92|98.22|96.92|1
1655798310000|2022-06-21 07:58:30|98.21|96.91|98.21|96.91|98.21|96.91|98.21|96.91|1
1655798320000|2022-06-21 07:58:40|98.22|96.92|98.21|96.91|98.22|96.92|98.21|96.91|2
1655798330000|2022-06-21 07:58:50|98.2|96.9|98.25|96.95|98.25|96.95|98.2|96.9|7
1655798340000|2022-06-21 07:59:00|98.26|96.96|98.25|96.95|98.28|96.98|98.24|96.94|5
1655798390000|2022-06-21 07:59:50|98.26|96.96|98.2|96.9|98.31|97.01|98.2|96.9|11
1655798400000|2022-06-21 08:00:00|98.22|96.92|98.2|96.9|98.22|96.92|98.19|96.89|8
1655798410000|2022-06-21 08:00:10|98.22|96.92|98.23|96.93|98.23|96.93|98.22|96.92|2
1655798420000|2022-06-21 08:00:20|98.25|96.95|98.24|96.94|98.25|96.95|98.24|96.94|2
1655798430000|2022-06-21 08:00:30|98.23|96.93|98.17|96.87|98.25|96.95|98.17|96.87|7
1655798440000|2022-06-21 08:00:40|98.16|96.86|98.19|96.89|98.19|96.89|98.16|96.86|5
1655798450000|2022-06-21 08:00:50|98.21|96.91|98.19|96.89|98.24|96.94|98.19|96.89|11
1655798460000|2022-06-21 08:01:00|98.18|96.88|98.22|96.92|98.22|96.92|98.18|96.88|6
1655798470000|2022-06-21 08:01:10|98.24|96.94|98.25|96.95|98.25|96.95|98.24|96.94|8
1655798480000|2022-06-21 08:01:20|98.21|96.91|98.21|96.91|98.22|96.92|98.21|96.91|3
1655798490000|2022-06-21 08:01:30|98.22|96.92|98.22|96.92|98.22|96.92|98.21|96.91|3
1655798500000|2022-06-21 08:01:40|98.23|96.93|98.24|96.94|98.25|96.95|98.23|96.93|4
1655798510000|2022-06-21 08:01:50|98.22|96.92|98.17|96.87|98.24|96.94|98.16|96.86|10
1655798520000|2022-06-21 08:02:00|98.19|96.89|98.18|96.88|98.21|96.91|98.12|96.82|13
1655798530000|2022-06-21 08:02:10|98.16|96.86|98.08|96.78|98.17|96.87|98.05|96.75|13
1655798540000|2022-06-21 08:02:20|98.12|96.82|98.08|96.78|98.12|96.82|98.06|96.76|9
1655798550000|2022-06-21 08:02:30|98.09|96.79|97.98|96.68|98.11|96.81|97.9|96.6|20
1655798560000|2022-06-21 08:02:40|97.99|96.69|98.19|96.89|98.19|96.89|97.99|96.69|13
1655798570000|2022-06-21 08:02:50|98.22|96.92|98.16|96.86|98.22|96.92|98.13|96.83|20
1655798580000|2022-06-21 08:03:00|98.18|96.88|98.27|96.97|98.27|96.97|98.18|96.88|6
1655798590000|2022-06-21 08:03:10|98.28|96.98|98.31|97.01|98.31|97.01|98.28|96.98|4
1655798600000|2022-06-21 08:03:20|98.33|97.03|98.44|97.14|98.49|97.19|98.33|97.03|18
1655798610000|2022-06-21 08:03:30|98.42|97.12|98.42|97.12|98.45|97.15|98.38|97.08|17
1655798620000|2022-06-21 08:03:40|98.43|97.13|98.43|97.13|98.45|97.15|98.4|97.1|10
1655798630000|2022-06-21 08:03:50|98.42|97.12|98.45|97.15|98.46|97.16|98.41|97.11|9
1655798640000|2022-06-21 08:04:00|98.46|97.16|98.5|97.2|98.5|97.2|98.46|97.16|7
1655798650000|2022-06-21 08:04:10|98.49|97.19|98.44|97.14|98.49|97.19|98.44|97.14|11
1655798660000|2022-06-21 08:04:20|98.47|97.17|98.45|97.15|98.47|97.17|98.43|97.13|6
1655798670000|2022-06-21 08:04:30|98.44|97.14|98.42|97.12|98.45|97.15|98.42|97.12|7
1655798680000|2022-06-21 08:04:40|98.4|97.1|98.39|97.09|98.41|97.11|98.36|97.06|8
1655798690000|2022-06-21 08:04:50|98.4|97.1|98.33|97.03|98.4|97.1|98.28|96.98|14
1655798700000|2022-06-21 08:05:00|98.32|97.02|98.31|97.01|98.33|97.03|98.31|97.01|4
1655798710000|2022-06-21 08:05:10|98.35|97.05|98.44|97.14|98.46|97.16|98.34|97.04|15
1655798720000|2022-06-21 08:05:20|98.45|97.15|98.49|97.19|98.5|97.2|98.45|97.15|11
1655798730000|2022-06-21 08:05:30|98.48|97.18|98.47|97.17|98.48|97.18|98.47|97.17|2
1655798740000|2022-06-21 08:05:40|98.48|97.18|98.54|97.24|98.55|97.25|98.48|97.18|8
1655798750000|2022-06-21 08:05:50|98.55|97.25|98.65|97.35|98.65|97.35|98.55|97.25|9
1655798760000|2022-06-21 08:06:00|98.62|97.32|98.55|97.25|98.62|97.32|98.55|97.25|10
1655798770000|2022-06-21 08:06:10|98.56|97.26|98.55|97.25|98.56|97.26|98.55|97.25|6
1655798780000|2022-06-21 08:06:20|98.56|97.26|98.52|97.22|98.56|97.26|98.51|97.21|7
1655798790000|2022-06-21 08:06:30|98.53|97.23|98.39|97.09|98.53|97.23|98.34|97.04|14
1655798800000|2022-06-21 08:06:40|98.4|97.1|98.45|97.15|98.45|97.15|98.39|97.09|8
1655798810000|2022-06-21 08:06:50|98.44|97.14|98.4|97.1|98.45|97.15|98.4|97.1|8
1655798820000|2022-06-21 08:07:00|98.41|97.11|98.41|97.11|98.46|97.16|98.41|97.11|9
1655798830000|2022-06-21 08:07:10|98.42|97.12|98.44|97.14|98.44|97.14|98.41|97.11|7
1655798840000|2022-06-21 08:07:20|98.43|97.13|98.39|97.09|98.43|97.13|98.39|97.09|4
1655798850000|2022-06-21 08:07:30|98.4|97.1|98.4|97.1|98.4|97.1|98.4|97.1|1
1655798860000|2022-06-21 08:07:40|98.38|97.08|98.33|97.03|98.38|97.08|98.33|97.03|7
1655798870000|2022-06-21 08:07:50|98.34|97.04|98.35|97.05|98.39|97.09|98.34|97.04|9
1655798880000|2022-06-21 08:08:00|98.37|97.07|98.44|97.14|98.48|97.18|98.37|97.07|12
1655798900000|2022-06-21 08:08:20|98.45|97.15|98.46|97.16|98.46|97.16|98.45|97.15|2
1655798910000|2022-06-21 08:08:30|98.48|97.18|98.42|97.12|98.48|97.18|98.41|97.11|11
1655798920000|2022-06-21 08:08:40|98.43|97.13|98.42|97.12|98.43|97.13|98.42|97.12|2
1655798930000|2022-06-21 08:08:50|98.43|97.13|98.55|97.25|98.55|97.25|98.43|97.13|13
1655798940000|2022-06-21 08:09:00|98.54|97.24|98.61|97.31|98.61|97.31|98.53|97.23|6
1655798950000|2022-06-21 08:09:10|98.56|97.26|98.52|97.22|98.57|97.27|98.51|97.21|6
1655798960000|2022-06-21 08:09:20|98.51|97.21|98.52|97.22|98.52|97.22|98.51|97.21|2
1655798970000|2022-06-21 08:09:30|98.51|97.21|98.55|97.25|98.56|97.26|98.51|97.21|10
1655798980000|2022-06-21 08:09:40|98.56|97.26|98.63|97.33|98.63|97.33|98.56|97.26|3
1655798990000|2022-06-21 08:09:50|98.68|97.38|98.68|97.38|98.68|97.38|98.68|97.38|1
1655799000000|2022-06-21 08:10:00|98.63|97.33|98.63|97.33|98.63|97.33|98.63|97.33|1
1655799010000|2022-06-21 08:10:10|98.68|97.38|98.68|97.38|98.68|97.38|98.68|97.38|1
1655799020000|2022-06-21 08:10:20|98.77|97.47|98.77|97.47|98.81|97.51|98.77|97.47|3
1655799050000|2022-06-21 08:10:50|98.76|97.46|98.69|97.39|98.76|97.46|98.69|97.39|4
1655799060000|2022-06-21 08:11:00|98.7|97.4|98.76|97.46|98.76|97.46|98.7|97.4|7
1655799070000|2022-06-21 08:11:10|98.75|97.45|98.75|97.45|98.76|97.46|98.68|97.38|6
1655799080000|2022-06-21 08:11:20|98.77|97.47|98.71|97.41|98.77|97.47|98.71|97.41|3
1655799090000|2022-06-21 08:11:30|98.7|97.4|98.68|97.38|98.75|97.45|98.68|97.38|21
1655799100000|2022-06-21 08:11:40|98.73|97.43|98.7|97.4|98.77|97.47|98.68|97.38|13
1655799110000|2022-06-21 08:11:50|98.69|97.39|98.68|97.38|98.69|97.39|98.68|97.38|4
1655799120000|2022-06-21 08:12:00|98.71|97.41|98.77|97.47|98.77|97.47|98.7|97.4|8
1655799130000|2022-06-21 08:12:10|98.76|97.46|98.55|97.25|98.76|97.46|98.55|97.25|12
1655799140000|2022-06-21 08:12:20|98.53|97.23|98.55|97.25|98.55|97.25|98.48|97.18|11
1655799150000|2022-06-21 08:12:30|98.53|97.23|98.53|97.23|98.53|97.23|98.51|97.21|4
1655799160000|2022-06-21 08:12:40|98.57|97.27|98.54|97.24|98.57|97.27|98.53|97.23|3
1655799170000|2022-06-21 08:12:50|98.58|97.28|98.59|97.29|98.59|97.29|98.57|97.27|6
1655799180000|2022-06-21 08:13:00|98.6|97.3|98.59|97.29|98.6|97.3|98.59|97.29|4
1655799190000|2022-06-21 08:13:10|98.58|97.28|98.58|97.28|98.58|97.28|98.58|97.28|1
1655799200000|2022-06-21 08:13:20|98.59|97.29|98.49|97.19|98.59|97.29|98.48|97.18|12
1655799210000|2022-06-21 08:13:30|98.48|97.18|98.5|97.2|98.5|97.2|98.48|97.18|4
1655799220000|2022-06-21 08:13:40|98.49|97.19|98.53|97.23|98.53|97.23|98.49|97.19|4
1655799230000|2022-06-21 08:13:50|98.52|97.22|98.51|97.21|98.52|97.22|98.51|97.21|6
1655799240000|2022-06-21 08:14:00|98.52|97.22|98.51|97.21|98.53|97.23|98.51|97.21|6
1655799250000|2022-06-21 08:14:10|98.52|97.22|98.5|97.2|98.52|97.22|98.5|97.2|9
1655799260000|2022-06-21 08:14:20|98.51|97.21|98.52|97.22|98.52|97.22|98.51|97.21|4
1655799280000|2022-06-21 08:14:40|98.51|97.21|98.52|97.22|98.52|97.22|98.51|97.21|4
1655799290000|2022-06-21 08:14:50|98.51|97.21|98.48|97.18|98.52|97.22|98.48|97.18|14
1655799300000|2022-06-21 08:15:00|98.49|97.19|98.55|97.25|98.55|97.25|98.49|97.19|5
1655799310000|2022-06-21 08:15:10|98.57|97.27|98.7|97.4|98.7|97.4|98.57|97.27|4
1655799330000|2022-06-21 08:15:30|98.67|97.37|98.78|97.48|98.82|97.52|98.67|97.37|8
1655799340000|2022-06-21 08:15:40|98.77|97.47|98.77|97.47|98.77|97.47|98.77|97.47|1
1655799350000|2022-06-21 08:15:50|98.78|97.48|98.78|97.48|98.79|97.49|98.77|97.47|4
1655799360000|2022-06-21 08:16:00|98.83|97.53|98.81|97.51|98.83|97.53|98.77|97.47|6
1655799370000|2022-06-21 08:16:10|98.83|97.53|98.78|97.48|98.83|97.53|98.78|97.48|3
1655799390000|2022-06-21 08:16:30|98.77|97.47|98.81|97.51|98.81|97.51|98.76|97.46|4
1655799400000|2022-06-21 08:16:40|98.77|97.47|98.77|97.47|98.77|97.47|98.77|97.47|1
1655799410000|2022-06-21 08:16:50|98.78|97.48|98.78|97.48|98.78|97.48|98.76|97.46|3
1655799420000|2022-06-21 08:17:00|98.76|97.46|98.78|97.48|98.78|97.48|98.76|97.46|2
1655799430000|2022-06-21 08:17:10|98.76|97.46|98.77|97.47|98.78|97.48|98.74|97.44|9
1655799440000|2022-06-21 08:17:20|98.75|97.45|98.59|97.29|98.76|97.46|98.59|97.29|13
1655799450000|2022-06-21 08:17:30|98.56|97.26|98.39|97.09|98.56|97.26|98.38|97.08|14
1655799460000|2022-06-21 08:17:40|98.45|97.15|98.43|97.13|98.45|97.15|98.41|97.11|5
1655799470000|2022-06-21 08:17:50|98.42|97.12|98.41|97.11|98.43|97.13|98.41|97.11|4
1655799480000|2022-06-21 08:18:00|98.4|97.1|98.53|97.23|98.53|97.23|98.4|97.1|12
1655799490000|2022-06-21 08:18:10|98.5|97.2|98.48|97.18|98.54|97.24|98.46|97.16|10
1655799500000|2022-06-21 08:18:20|98.47|97.17|98.47|97.17|98.48|97.18|98.45|97.15|10
1655799510000|2022-06-21 08:18:30|98.48|97.18|98.44|97.14|98.48|97.18|98.43|97.13|11
1655799520000|2022-06-21 08:18:40|98.45|97.15|98.44|97.14|98.45|97.15|98.43|97.13|4
1655799530000|2022-06-21 08:18:50|98.42|97.12|98.43|97.13|98.43|97.13|98.42|97.12|2
1655799540000|2022-06-21 08:19:00|98.44|97.14|98.44|97.14|98.44|97.14|98.44|97.14|1
1655799550000|2022-06-21 08:19:10|98.43|97.13|98.44|97.14|98.44|97.14|98.43|97.13|4
1655799560000|2022-06-21 08:19:20|98.42|97.12|98.44|97.14|98.44|97.14|98.42|97.12|2
1655799570000|2022-06-21 08:19:30|98.48|97.18|98.45|97.15|98.48|97.18|98.44|97.14|4
1655799590000|2022-06-21 08:19:50|98.43|97.13|98.47|97.17|98.47|97.17|98.43|97.13|3
1655799600000|2022-06-21 08:20:00|98.49|97.19|98.49|97.19|98.49|97.19|98.48|97.18|3
1655799630000|2022-06-21 08:20:30|98.5|97.2|98.49|97.19|98.53|97.23|98.49|97.19|7
1655799640000|2022-06-21 08:20:40|98.5|97.2|98.44|97.14|98.5|97.2|98.44|97.14|5
1655799650000|2022-06-21 08:20:50|98.42|97.12|98.48|97.18|98.48|97.18|98.42|97.12|10
1655799660000|2022-06-21 08:21:00|98.49|97.19|98.52|97.22|98.52|97.22|98.47|97.17|8
1655799670000|2022-06-21 08:21:10|98.53|97.23|98.53|97.23|98.53|97.23|98.53|97.23|1
1655799680000|2022-06-21 08:21:20|98.55|97.25|98.77|97.47|98.77|97.47|98.55|97.25|6
1655799690000|2022-06-21 08:21:30|98.78|97.48|98.75|97.45|98.79|97.49|98.74|97.44|7
1655799720000|2022-06-21 08:22:00|98.78|97.48|98.78|97.48|98.78|97.48|98.75|97.45|3
1655799730000|2022-06-21 08:22:10|98.8|97.5|98.9|97.6|98.9|97.6|98.75|97.45|11
1655799740000|2022-06-21 08:22:20|98.91|97.61|98.87|97.57|98.91|97.61|98.83|97.53|4
1655799750000|2022-06-21 08:22:30|98.84|97.54|98.86|97.56|98.88|97.58|98.84|97.54|7
1655799760000|2022-06-21 08:22:40|98.81|97.51|98.85|97.55|98.85|97.55|98.81|97.51|4
1655799770000|2022-06-21 08:22:50|98.86|97.56|98.8|97.5|98.86|97.56|98.74|97.44|7
1655799780000|2022-06-21 08:23:00|98.83|97.53|98.86|97.56|98.88|97.58|98.83|97.53|7
1655799790000|2022-06-21 08:23:10|98.84|97.54|98.87|97.57|98.87|97.57|98.84|97.54|10
1655799800000|2022-06-21 08:23:20|98.86|97.56|98.85|97.55|98.86|97.56|98.83|97.53|4
1655799810000|2022-06-21 08:23:30|98.83|97.53|98.89|97.59|98.89|97.59|98.83|97.53|6
1655799820000|2022-06-21 08:23:40|98.91|97.61|98.91|97.61|98.91|97.61|98.89|97.59|3
1655799830000|2022-06-21 08:23:50|98.89|97.59|98.9|97.6|98.9|97.6|98.89|97.59|2
1655799840000|2022-06-21 08:24:00|98.91|97.61|99.17|97.87|99.17|97.87|98.91|97.61|14
1655799850000|2022-06-21 08:24:10|99.18|97.88|99.13|97.83|99.19|97.89|99.13|97.83|13
1655799860000|2022-06-21 08:24:20|99.14|97.84|99.11|97.81|99.16|97.86|99.11|97.81|10
1655799870000|2022-06-21 08:24:30|99.1|97.8|99.06|97.76|99.1|97.8|99.05|97.75|8
1655799880000|2022-06-21 08:24:40|99.09|97.79|99.06|97.76|99.11|97.81|99.04|97.74|14
1655799890000|2022-06-21 08:24:50|99.08|97.78|99.09|97.79|99.13|97.83|99.07|97.77|11
1655799900000|2022-06-21 08:25:00|99.1|97.8|99.11|97.81|99.13|97.83|99.1|97.8|9
1655799910000|2022-06-21 08:25:10|99.1|97.8|99.05|97.75|99.13|97.83|99.05|97.75|9
1655799920000|2022-06-21 08:25:20|99.04|97.74|99|97.7|99.05|97.75|99|97.7|10
1655799930000|2022-06-21 08:25:30|99.01|97.71|98.97|97.67|99.01|97.71|98.94|97.64|12
1655799940000|2022-06-21 08:25:40|98.96|97.66|98.88|97.58|98.96|97.66|98.88|97.58|12
1655799950000|2022-06-21 08:25:50|98.87|97.57|98.91|97.61|98.91|97.61|98.84|97.54|14
1655799960000|2022-06-21 08:26:00|98.89|97.59|98.92|97.62|98.93|97.63|98.87|97.57|12
1655799970000|2022-06-21 08:26:10|98.91|97.61|98.87|97.57|98.91|97.61|98.82|97.52|11
1655799980000|2022-06-21 08:26:20|98.86|97.56|98.86|97.56|98.86|97.56|98.86|97.56|1
1655799990000|2022-06-21 08:26:30|98.85|97.55|98.92|97.62|98.92|97.62|98.85|97.55|4
1655800000000|2022-06-21 08:26:40|98.94|97.64|98.91|97.61|98.94|97.64|98.91|97.61|5
1655800010000|2022-06-21 08:26:50|98.93|97.63|98.87|97.57|98.94|97.64|98.87|97.57|6
1655800020000|2022-06-21 08:27:00|98.85|97.55|98.75|97.45|98.85|97.55|98.75|97.45|11
1655800030000|2022-06-21 08:27:10|98.77|97.47|98.78|97.48|98.78|97.48|98.75|97.45|9
1655800040000|2022-06-21 08:27:20|98.77|97.47|98.76|97.46|98.77|97.47|98.76|97.46|2
1655800050000|2022-06-21 08:27:30|98.75|97.45|98.76|97.46|98.77|97.47|98.75|97.45|3
1655800070000|2022-06-21 08:27:50|98.78|97.48|98.79|97.49|98.81|97.51|98.78|97.48|5
1655800080000|2022-06-21 08:28:00|98.84|97.54|98.76|97.46|98.84|97.54|98.76|97.46|5
1655800090000|2022-06-21 08:28:10|98.75|97.45|98.6|97.3|98.76|97.46|98.6|97.3|9
1655800100000|2022-06-21 08:28:20|98.57|97.27|98.51|97.21|98.57|97.27|98.42|97.12|14
1655800110000|2022-06-21 08:28:30|98.52|97.22|98.53|97.23|98.53|97.23|98.51|97.21|5
1655800120000|2022-06-21 08:28:40|98.52|97.22|98.52|97.22|98.53|97.23|98.52|97.22|5
1655800130000|2022-06-21 08:28:50|98.53|97.23|98.55|97.25|98.55|97.25|98.52|97.22|4
1655800140000|2022-06-21 08:29:00|98.58|97.28|98.54|97.24|98.59|97.29|98.54|97.24|7
1655800150000|2022-06-21 08:29:10|98.52|97.22|98.57|97.27|98.57|97.27|98.49|97.19|10
1655800160000|2022-06-21 08:29:20|98.6|97.3|98.63|97.33|98.63|97.33|98.6|97.3|3
1655800170000|2022-06-21 08:29:30|98.64|97.34|98.76|97.46|98.76|97.46|98.64|97.34|14
1655800180000|2022-06-21 08:29:40|98.75|97.45|98.72|97.42|98.75|97.45|98.69|97.39|3
1655800210000|2022-06-21 08:30:10|98.77|97.47|98.77|97.47|98.77|97.47|98.77|97.47|1
1655800220000|2022-06-21 08:30:20|98.76|97.46|98.76|97.46|98.76|97.46|98.76|97.46|1
1655800230000|2022-06-21 08:30:30|98.77|97.47|98.69|97.39|98.77|97.47|98.69|97.39|8
1655800240000|2022-06-21 08:30:40|98.77|97.47|98.77|97.47|98.77|97.47|98.77|97.47|1
1655800250000|2022-06-21 08:30:50|98.72|97.42|98.72|97.42|98.72|97.42|98.72|97.42|1
1655800260000|2022-06-21 08:31:00|98.69|97.39|98.77|97.47|98.77|97.47|98.69|97.39|8
1655800270000|2022-06-21 08:31:10|98.75|97.45|98.77|97.47|98.77|97.47|98.7|97.4|6
1655800290000|2022-06-21 08:31:30|98.76|97.46|98.69|97.39|98.76|97.46|98.69|97.39|2
1655800300000|2022-06-21 08:31:40|98.76|97.46|98.77|97.47|98.77|97.47|98.76|97.46|4
1655800310000|2022-06-21 08:31:50|98.69|97.39|98.98|97.68|98.98|97.68|98.69|97.39|10
1655800320000|2022-06-21 08:32:00|98.99|97.69|99|97.7|99.01|97.71|98.99|97.69|8
1655800330000|2022-06-21 08:32:10|99.01|97.71|99.12|97.82|99.13|97.83|99.01|97.71|8
1655800340000|2022-06-21 08:32:20|99.19|97.89|99.17|97.87|99.21|97.91|99.13|97.83|11
1655800350000|2022-06-21 08:32:30|99.15|97.85|99.11|97.81|99.16|97.86|99.08|97.78|12
1655800360000|2022-06-21 08:32:40|99.1|97.8|99.17|97.87|99.17|97.87|99.1|97.8|6
1655800370000|2022-06-21 08:32:50|99.2|97.9|99.27|97.97|99.27|97.97|99.2|97.9|7
1655800380000|2022-06-21 08:33:00|99.25|97.95|99.25|97.95|99.25|97.95|99.22|97.92|6
1655800390000|2022-06-21 08:33:10|99.26|97.96|99.25|97.95|99.27|97.97|99.23|97.93|8
1655800400000|2022-06-21 08:33:20|99.24|97.94|99.25|97.95|99.25|97.95|99.23|97.93|4
1655800410000|2022-06-21 08:33:30|99.24|97.94|99.24|97.94|99.24|97.94|99.24|97.94|1
1655800420000|2022-06-21 08:33:40|99.23|97.93|99.24|97.94|99.27|97.97|99.23|97.93|6
1655800430000|2022-06-21 08:33:50|99.26|97.96|99.27|97.97|99.27|97.97|99.26|97.96|2
1655800440000|2022-06-21 08:34:00|99.31|98.01|99.33|98.03|99.4|98.1|99.31|98.01|8
1655800450000|2022-06-21 08:34:10|99.32|98.02|99.19|97.89|99.32|98.02|99.19|97.89|12
1655800460000|2022-06-21 08:34:20|99.18|97.88|99.12|97.82|99.18|97.88|99.11|97.81|10
1655800470000|2022-06-21 08:34:30|99.14|97.84|99.15|97.85|99.18|97.88|99.13|97.83|8
1655800480000|2022-06-21 08:34:40|99.2|97.9|99.25|97.95|99.26|97.96|99.2|97.9|10
1655800490000|2022-06-21 08:34:50|99.24|97.94|99.2|97.9|99.24|97.94|99.2|97.9|6
1655800500000|2022-06-21 08:35:00|99.18|97.88|99.21|97.91|99.21|97.91|99.17|97.87|4
1655800510000|2022-06-21 08:35:10|99.2|97.9|99.2|97.9|99.2|97.9|99.2|97.9|1
1655800520000|2022-06-21 08:35:20|99.23|97.93|99.25|97.95|99.26|97.96|99.21|97.91|13
1655800530000|2022-06-21 08:35:30|99.21|97.91|99.22|97.92|99.24|97.94|99.21|97.91|8
1655800540000|2022-06-21 08:35:40|99.21|97.91|99.21|97.91|99.22|97.92|99.21|97.91|3
1655800550000|2022-06-21 08:35:50|99.25|97.95|99.3|98|99.3|98|99.23|97.93|10
1655800560000|2022-06-21 08:36:00|99.31|98.01|99.34|98.04|99.34|98.04|99.31|98.01|9
1655800570000|2022-06-21 08:36:10|99.35|98.05|99.32|98.02|99.4|98.1|99.3|98|13
1655800580000|2022-06-21 08:36:20|99.31|98.01|99.34|98.04|99.35|98.05|99.3|98|8
1655800600000|2022-06-21 08:36:40|99.35|98.05|99.36|98.06|99.36|98.06|99.34|98.04|5
1655800610000|2022-06-21 08:36:50|99.34|98.04|99.35|98.05|99.36|98.06|99.34|98.04|4
1655800620000|2022-06-21 08:37:00|99.34|98.04|99.36|98.06|99.36|98.06|99.34|98.04|2
1655800630000|2022-06-21 08:37:10|99.34|98.04|99.36|98.06|99.36|98.06|99.34|98.04|8
1655800640000|2022-06-21 08:37:20|99.34|98.04|99.35|98.05|99.36|98.06|99.34|98.04|5
1655800650000|2022-06-21 08:37:30|99.44|98.14|99.75|98.45|99.75|98.45|99.44|98.14|9
1655800660000|2022-06-21 08:37:40|99.74|98.44|99.75|98.45|99.75|98.45|99.74|98.44|4
1655800670000|2022-06-21 08:37:50|99.74|98.44|99.44|98.14|99.74|98.44|99.44|98.14|17
1655800680000|2022-06-21 08:38:00|99.42|98.12|99.42|98.12|99.47|98.17|99.34|98.04|23
1655800690000|2022-06-21 08:38:10|99.43|98.13|99.45|98.15|99.49|98.19|99.42|98.12|13
1655800700000|2022-06-21 08:38:20|99.44|98.14|99.32|98.02|99.44|98.14|99.32|98.02|8
1655800710000|2022-06-21 08:38:30|99.29|97.99|99.41|98.11|99.41|98.11|99.24|97.94|14
1655800720000|2022-06-21 08:38:40|99.4|98.1|99.44|98.14|99.44|98.14|99.35|98.05|11
1655800730000|2022-06-21 08:38:50|99.45|98.15|99.41|98.11|99.45|98.15|99.36|98.06|21
1655800740000|2022-06-21 08:39:00|99.4|98.1|99.31|98.01|99.43|98.13|99.31|98.01|20
1655800750000|2022-06-21 08:39:10|99.36|98.06|99.45|98.15|99.45|98.15|99.33|98.03|14
1655800760000|2022-06-21 08:39:20|99.4|98.1|99.44|98.14|99.45|98.15|99.4|98.1|14
1655800770000|2022-06-21 08:39:30|99.45|98.15|99.44|98.14|99.45|98.15|99.4|98.1|13
1655800780000|2022-06-21 08:39:40|99.45|98.15|99.44|98.14|99.45|98.15|99.41|98.11|9
1655800790000|2022-06-21 08:39:50|99.45|98.15|99.45|98.15|99.45|98.15|99.44|98.14|3
1655800800000|2022-06-21 08:40:00|99.44|98.14|99.43|98.13|99.45|98.15|99.37|98.07|9
1655800810000|2022-06-21 08:40:10|99.39|98.09|99.35|98.05|99.39|98.09|99.34|98.04|9
1655800820000|2022-06-21 08:40:20|99.36|98.06|99.35|98.05|99.36|98.06|99.34|98.04|4
1655800830000|2022-06-21 08:40:30|99.36|98.06|99.35|98.05|99.39|98.09|99.34|98.04|11
1655800840000|2022-06-21 08:40:40|99.34|98.04|99.35|98.05|99.36|98.06|99.31|98.01|6
1655800850000|2022-06-21 08:40:50|99.34|98.04|99.35|98.05|99.37|98.07|99.31|98.01|9
1655800860000|2022-06-21 08:41:00|99.36|98.06|99.36|98.06|99.37|98.07|99.35|98.05|4
1655800870000|2022-06-21 08:41:10|99.35|98.05|99.24|97.94|99.35|98.05|99.24|97.94|16
1655800880000|2022-06-21 08:41:20|99.26|97.96|99.21|97.91|99.29|97.99|99.21|97.91|10
1655800890000|2022-06-21 08:41:30|99.18|97.88|99.27|97.97|99.27|97.97|99.18|97.88|11
1655800900000|2022-06-21 08:41:40|99.25|97.95|99.26|97.96|99.27|97.97|99.25|97.95|3
1655800910000|2022-06-21 08:41:50|99.25|97.95|99.36|98.06|99.36|98.06|99.25|97.95|13
1655800920000|2022-06-21 08:42:00|99.39|98.09|99.26|97.96|99.39|98.09|99.21|97.91|14
1655800930000|2022-06-21 08:42:10|99.28|97.98|99.27|97.97|99.28|97.98|99.27|97.97|2
1655800940000|2022-06-21 08:42:20|99.3|98|99.28|97.98|99.3|98|99.28|97.98|5
1655800950000|2022-06-21 08:42:30|99.29|97.99|99.3|98|99.3|98|99.29|97.99|4
1655800960000|2022-06-21 08:42:40|99.29|97.99|99.28|97.98|99.29|97.99|99.26|97.96|7
1655800970000|2022-06-21 08:42:50|99.29|97.99|99.28|97.98|99.29|97.99|99.28|97.98|2
1655800980000|2022-06-21 08:43:00|99.27|97.97|99.34|98.04|99.34|98.04|99.27|97.97|6
1655801000000|2022-06-21 08:43:20|99.35|98.05|99.43|98.13|99.47|98.17|99.35|98.05|12
1655801010000|2022-06-21 08:43:30|99.45|98.15|99.45|98.15|99.45|98.15|99.45|98.15|1
1655801020000|2022-06-21 08:43:40|99.46|98.16|99.45|98.15|99.46|98.16|99.45|98.15|2
1655801030000|2022-06-21 08:43:50|99.46|98.16|99.46|98.16|99.47|98.17|99.46|98.16|3
1655801040000|2022-06-21 08:44:00|99.45|98.15|99.45|98.15|99.45|98.15|99.45|98.15|1
1655801050000|2022-06-21 08:44:10|99.44|98.14|99.44|98.14|99.45|98.15|99.41|98.11|6
1655801060000|2022-06-21 08:44:20|99.41|98.11|99.39|98.09|99.45|98.15|99.39|98.09|7
1655801070000|2022-06-21 08:44:30|99.4|98.1|99.42|98.12|99.44|98.14|99.38|98.08|8
1655801080000|2022-06-21 08:44:40|99.41|98.11|99.41|98.11|99.41|98.11|99.41|98.11|1
1655801090000|2022-06-21 08:44:50|99.44|98.14|99.4|98.1|99.45|98.15|99.4|98.1|5
1655801100000|2022-06-21 08:45:00|99.41|98.11|99.47|98.17|99.48|98.18|99.41|98.11|7
1655801110000|2022-06-21 08:45:10|99.46|98.16|99.41|98.11|99.46|98.16|99.34|98.04|11
1655801120000|2022-06-21 08:45:20|99.42|98.12|99.43|98.13|99.46|98.16|99.41|98.11|9
1655801130000|2022-06-21 08:45:30|99.44|98.14|99.4|98.1|99.47|98.17|99.4|98.1|10
1655801140000|2022-06-21 08:45:40|99.39|98.09|99.42|98.12|99.46|98.16|99.39|98.09|9
1655801150000|2022-06-21 08:45:50|99.41|98.11|99.42|98.12|99.44|98.14|99.41|98.11|4
1655801160000|2022-06-21 08:46:00|99.43|98.13|99.4|98.1|99.43|98.13|99.39|98.09|6
1655801170000|2022-06-21 08:46:10|99.43|98.13|99.47|98.17|99.47|98.17|99.43|98.13|6
1655801180000|2022-06-21 08:46:20|99.49|98.19|99.43|98.13|99.55|98.25|99.43|98.13|9
1655801190000|2022-06-21 08:46:30|99.42|98.12|99.45|98.15|99.46|98.16|99.42|98.12|13
1655801200000|2022-06-21 08:46:40|99.44|98.14|99.47|98.17|99.47|98.17|99.44|98.14|4
1655801210000|2022-06-21 08:46:50|99.46|98.16|99.46|98.16|99.46|98.16|99.43|98.13|6
1655801220000|2022-06-21 08:47:00|99.45|98.15|99.48|98.18|99.48|98.18|99.44|98.14|6
1655801230000|2022-06-21 08:47:10|99.47|98.17|99.4|98.1|99.47|98.17|99.38|98.08|12
1655801240000|2022-06-21 08:47:20|99.42|98.12|99.42|98.12|99.42|98.12|99.38|98.08|7
1655801250000|2022-06-21 08:47:30|99.41|98.11|99.41|98.11|99.41|98.11|99.4|98.1|5
1655801260000|2022-06-21 08:47:40|99.4|98.1|99.39|98.09|99.4|98.1|99.39|98.09|2
1655801270000|2022-06-21 08:47:50|99.43|98.13|99.39|98.09|99.43|98.13|99.38|98.08|5
1655801280000|2022-06-21 08:48:00|99.38|98.08|99.37|98.07|99.38|98.08|99.36|98.06|4
1655801290000|2022-06-21 08:48:10|99.36|98.06|99.38|98.08|99.39|98.09|99.36|98.06|4
1655801300000|2022-06-21 08:48:20|99.39|98.09|99.39|98.09|99.43|98.13|99.39|98.09|11
1655801310000|2022-06-21 08:48:30|99.4|98.1|99.37|98.07|99.4|98.1|99.32|98.02|10
1655801320000|2022-06-21 08:48:40|99.36|98.06|99.22|97.92|99.36|98.06|99.21|97.91|9
1655801330000|2022-06-21 08:48:50|99.23|97.93|99.3|98|99.31|98.01|99.23|97.93|6
1655801340000|2022-06-21 08:49:00|99.31|98.01|99.31|98.01|99.32|98.02|99.31|98.01|3
1655801350000|2022-06-21 08:49:10|99.32|98.02|99.37|98.07|99.38|98.08|99.32|98.02|5
1655801360000|2022-06-21 08:49:20|99.41|98.11|99.41|98.11|99.41|98.11|99.41|98.11|1
1655801370000|2022-06-21 08:49:30|99.39|98.09|99.38|98.08|99.39|98.09|99.34|98.04|9
1655801380000|2022-06-21 08:49:40|99.37|98.07|99.37|98.07|99.37|98.07|99.37|98.07|1
1655801390000|2022-06-21 08:49:50|99.38|98.08|99.31|98.01|99.39|98.09|99.31|98.01|12
1655801400000|2022-06-21 08:50:00|99.3|98|99.29|97.99|99.3|98|99.28|97.98|4
1655801410000|2022-06-21 08:50:10|99.26|97.96|99.31|98.01|99.31|98.01|99.24|97.94|4
1655801420000|2022-06-21 08:50:20|99.3|98|99.4|98.1|99.4|98.1|99.3|98|10
1655801430000|2022-06-21 08:50:30|99.42|98.12|99.42|98.12|99.45|98.15|99.42|98.12|6
1655801440000|2022-06-21 08:50:40|99.41|98.11|99.33|98.03|99.41|98.11|99.33|98.03|7
1655801450000|2022-06-21 08:50:50|99.32|98.02|99.32|98.02|99.32|98.02|99.32|98.02|1
1655801460000|2022-06-21 08:51:00|99.33|98.03|99.33|98.03|99.33|98.03|99.33|98.03|1
1655801470000|2022-06-21 08:51:10|99.37|98.07|99.37|98.07|99.4|98.1|99.36|98.06|9
1655801480000|2022-06-21 08:51:20|99.38|98.08|99.4|98.1|99.41|98.11|99.38|98.08|4
1655801490000|2022-06-21 08:51:30|99.39|98.09|99.39|98.09|99.39|98.09|99.39|98.09|1
1655801500000|2022-06-21 08:51:40|99.38|98.08|99.39|98.09|99.4|98.1|99.35|98.05|12
1655801510000|2022-06-21 08:51:50|99.4|98.1|99.39|98.09|99.4|98.1|99.39|98.09|2
1655801520000|2022-06-21 08:52:00|99.38|98.08|99.38|98.08|99.38|98.08|99.38|98.08|1
1655801530000|2022-06-21 08:52:10|99.39|98.09|99.42|98.12|99.43|98.13|99.39|98.09|5
1655801540000|2022-06-21 08:52:20|99.4|98.1|99.4|98.1|99.4|98.1|99.4|98.1|1
1655801550000|2022-06-21 08:52:30|99.42|98.12|99.39|98.09|99.43|98.13|99.38|98.08|9
1655801560000|2022-06-21 08:52:40|99.36|98.06|99.39|98.09|99.41|98.11|99.36|98.06|8
1655801570000|2022-06-21 08:52:50|99.4|98.1|99.4|98.1|99.4|98.1|99.4|98.1|1
1655801580000|2022-06-21 08:53:00|99.41|98.11|99.45|98.15|99.45|98.15|99.41|98.11|5
1655801590000|2022-06-21 08:53:10|99.44|98.14|99.44|98.14|99.44|98.14|99.44|98.14|1
1655801600000|2022-06-21 08:53:20|99.43|98.13|99.41|98.11|99.43|98.13|99.41|98.11|3
1655801610000|2022-06-21 08:53:30|99.42|98.12|99.45|98.15|99.45|98.15|99.42|98.12|2
1655801620000|2022-06-21 08:53:40|99.46|98.16|99.46|98.16|99.46|98.16|99.46|98.16|1
1655801630000|2022-06-21 08:53:50|99.44|98.14|99.44|98.14|99.45|98.15|99.44|98.14|3
1655801640000|2022-06-21 08:54:00|99.45|98.15|99.41|98.11|99.45|98.15|99.4|98.1|6
1655801650000|2022-06-21 08:54:10|99.45|98.15|99.43|98.13|99.45|98.15|99.38|98.08|9
1655801660000|2022-06-21 08:54:20|99.44|98.14|99.4|98.1|99.44|98.14|99.39|98.09|5
1655801670000|2022-06-21 08:54:30|99.38|98.08|99.39|98.09|99.39|98.09|99.38|98.08|4
1655801680000|2022-06-21 08:54:40|99.42|98.12|99.41|98.11|99.42|98.12|99.4|98.1|5
1655801690000|2022-06-21 08:54:50|99.43|98.13|99.41|98.11|99.44|98.14|99.41|98.11|4
1655801700000|2022-06-21 08:55:00|99.45|98.15|99.42|98.12|99.45|98.15|99.39|98.09|8
1655801710000|2022-06-21 08:55:10|99.43|98.13|99.45|98.15|99.45|98.15|99.43|98.13|9
1655801720000|2022-06-21 08:55:20|99.44|98.14|99.45|98.15|99.45|98.15|99.44|98.14|2
1655801730000|2022-06-21 08:55:30|99.46|98.16|99.46|98.16|99.46|98.16|99.46|98.16|1
1655801740000|2022-06-21 08:55:40|99.45|98.15|99.46|98.16|99.46|98.16|99.45|98.15|2
1655801750000|2022-06-21 08:55:50|99.45|98.15|99.46|98.16|99.46|98.16|99.45|98.15|2
1655801760000|2022-06-21 08:56:00|99.47|98.17|99.45|98.15|99.47|98.17|99.42|98.12|7
1655801770000|2022-06-21 08:56:10|99.44|98.14|99.46|98.16|99.46|98.16|99.44|98.14|3
1655801780000|2022-06-21 08:56:20|99.47|98.17|99.57|98.27|99.57|98.27|99.47|98.17|5
1655801790000|2022-06-21 08:56:30|99.62|98.32|99.78|98.48|99.84|98.54|99.62|98.32|14
1655801800000|2022-06-21 08:56:40|99.76|98.46|99.76|98.46|99.76|98.46|99.76|98.46|1
1655801820000|2022-06-21 08:57:00|99.68|98.38|99.71|98.41|99.71|98.41|99.67|98.37|4
1655801830000|2022-06-21 08:57:10|99.76|98.46|99.76|98.46|99.76|98.46|99.76|98.46|1
1655801850000|2022-06-21 08:57:30|99.8|98.5|99.85|98.55|99.89|98.59|99.77|98.47|8
1655801860000|2022-06-21 08:57:40|99.88|98.58|99.85|98.55|99.88|98.58|99.85|98.55|8
1655801870000|2022-06-21 08:57:50|99.86|98.56|99.92|98.62|99.95|98.65|99.86|98.56|11
1655801880000|2022-06-21 08:58:00|99.9|98.6|99.92|98.62|99.95|98.65|99.9|98.6|6
1655801890000|2022-06-21 08:58:10|99.9|98.6|99.92|98.62|99.92|98.62|99.9|98.6|2
1655801900000|2022-06-21 08:58:20|99.93|98.63|99.97|98.67|99.97|98.67|99.92|98.62|8
1655801910000|2022-06-21 08:58:30|99.95|98.65|99.97|98.67|99.97|98.67|99.95|98.65|2
1655801920000|2022-06-21 08:58:40|99.98|98.68|100.01|98.71|100.01|98.71|99.97|98.67|3
1655801930000|2022-06-21 08:58:50|100.02|98.72|100.07|98.77|100.07|98.77|100.02|98.72|7
1655801940000|2022-06-21 08:59:00|100.06|98.76|100.06|98.76|100.11|98.81|100.06|98.76|7
1655801950000|2022-06-21 08:59:10|100.08|98.78|100.3|99|100.3|99|100.08|98.78|17
1655801960000|2022-06-21 08:59:20|100.31|99.01|100.26|98.96|100.35|99.05|100.26|98.96|12
1655801970000|2022-06-21 08:59:30|100.27|98.97|100.12|98.82|100.27|98.97|100.1|98.8|16
1655801980000|2022-06-21 08:59:40|100.13|98.83|100.04|98.74|100.15|98.85|100.04|98.74|15
1655801990000|2022-06-21 08:59:50|100.03|98.73|100.05|98.75|100.06|98.76|100.01|98.71|11
1655802000000|2022-06-21 09:00:00|100.06|98.76|100.11|98.81|100.11|98.81|100.06|98.76|7
1655802010000|2022-06-21 09:00:10|100.1|98.8|100.08|98.78|100.1|98.8|100.03|98.73|11
1655802020000|2022-06-21 09:00:20|100.09|98.79|100.14|98.84|100.14|98.84|100.09|98.79|5
1655802030000|2022-06-21 09:00:30|100.16|98.86|100.14|98.84|100.16|98.86|100.12|98.82|9
1655802040000|2022-06-21 09:00:40|100.13|98.83|100.1|98.8|100.13|98.83|100.1|98.8|6
1655802050000|2022-06-21 09:00:50|100.13|98.83|100.11|98.81|100.13|98.83|100.08|98.78|8
1655802060000|2022-06-21 09:01:00|100.1|98.8|99.98|98.68|100.11|98.81|99.98|98.68|16
1655802070000|2022-06-21 09:01:10|100|98.7|99.99|98.69|100|98.7|99.96|98.66|8
1655802080000|2022-06-21 09:01:20|100.01|98.71|100|98.7|100.05|98.75|100|98.7|7
1655802090000|2022-06-21 09:01:30|99.97|98.67|100|98.7|100.01|98.71|99.97|98.67|9
1655802100000|2022-06-21 09:01:40|100.01|98.71|100.07|98.77|100.07|98.77|100|98.7|8
1655802110000|2022-06-21 09:01:50|100.08|98.78|100.08|98.78|100.08|98.78|100.05|98.75|6
1655802120000|2022-06-21 09:02:00|100.07|98.77|100.08|98.78|100.08|98.78|100.07|98.77|2
1655802130000|2022-06-21 09:02:10|100.07|98.77|100.11|98.81|100.14|98.84|100.07|98.77|6
1655802140000|2022-06-21 09:02:20|100.13|98.83|100.13|98.83|100.18|98.88|100.12|98.82|11
1655802150000|2022-06-21 09:02:30|100.16|98.86|100.15|98.85|100.16|98.86|100.14|98.84|8
1655802160000|2022-06-21 09:02:40|100.13|98.83|100.13|98.83|100.13|98.83|100.13|98.83|1
1655802180000|2022-06-21 09:03:00|100.15|98.85|100.13|98.83|100.15|98.85|100.13|98.83|2
1655802190000|2022-06-21 09:03:10|100.14|98.84|100.14|98.84|100.14|98.84|100.14|98.84|1
1655802200000|2022-06-21 09:03:20|100.12|98.82|100.12|98.82|100.12|98.82|100.12|98.82|1
1655802210000|2022-06-21 09:03:30|100.08|98.78|100.08|98.78|100.1|98.8|100.08|98.78|3
1655802220000|2022-06-21 09:03:40|100.1|98.8|99.87|98.57|100.1|98.8|99.87|98.57|13
1655802230000|2022-06-21 09:03:50|99.86|98.56|99.9|98.6|99.94|98.64|99.86|98.56|11
1655802240000|2022-06-21 09:04:00|99.93|98.63|99.86|98.56|99.93|98.63|99.86|98.56|12
1655802250000|2022-06-21 09:04:10|99.85|98.55|99.82|98.52|99.85|98.55|99.82|98.52|4
1655802260000|2022-06-21 09:04:20|99.83|98.53|99.82|98.52|99.85|98.55|99.77|98.47|6
1655802270000|2022-06-21 09:04:30|99.77|98.47|99.83|98.53|99.84|98.54|99.77|98.47|6
1655802280000|2022-06-21 09:04:40|99.82|98.52|99.88|98.58|99.88|98.58|99.82|98.52|12
1655802290000|2022-06-21 09:04:50|99.87|98.57|99.85|98.55|99.87|98.57|99.82|98.52|8
1655802300000|2022-06-21 09:05:00|99.87|98.57|99.85|98.55|99.87|98.57|99.84|98.54|7
1655802310000|2022-06-21 09:05:10|99.87|98.57|99.97|98.67|100|98.7|99.87|98.57|11
1655802320000|2022-06-21 09:05:20|99.96|98.66|99.94|98.64|99.96|98.66|99.94|98.64|2
1655802330000|2022-06-21 09:05:30|99.95|98.65|99.98|98.68|99.98|98.68|99.95|98.65|4
1655802340000|2022-06-21 09:05:40|99.99|98.69|99.98|98.68|100.01|98.71|99.97|98.67|6
1655802350000|2022-06-21 09:05:50|99.99|98.69|100.14|98.84|100.2|98.9|99.99|98.69|16
1655802360000|2022-06-21 09:06:00|100.13|98.83|100.17|98.87|100.29|98.99|100.13|98.83|14
1655802370000|2022-06-21 09:06:10|100.13|98.83|100.13|98.83|100.13|98.83|100.13|98.83|1
1655802380000|2022-06-21 09:06:20|100.12|98.82|100.06|98.76|100.12|98.82|100.03|98.73|9
1655802390000|2022-06-21 09:06:30|100.09|98.79|100.12|98.82|100.15|98.85|100.08|98.78|11
1655802400000|2022-06-21 09:06:40|100.13|98.83|100.11|98.81|100.15|98.85|100.1|98.8|7
1655802410000|2022-06-21 09:06:50|100.1|98.8|100|98.7|100.1|98.8|100|98.7|8
1655802420000|2022-06-21 09:07:00|99.98|98.68|99.98|98.68|100|98.7|99.96|98.66|10
1655802430000|2022-06-21 09:07:10|99.97|98.67|99.95|98.65|99.97|98.67|99.94|98.64|12
1655802440000|2022-06-21 09:07:20|99.98|98.68|100.01|98.71|100.01|98.71|99.94|98.64|10
1655802450000|2022-06-21 09:07:30|100.02|98.72|100.06|98.76|100.08|98.78|100.02|98.72|6
1655802460000|2022-06-21 09:07:40|100.07|98.77|100.22|98.92|100.22|98.92|100.07|98.77|9
1655802470000|2022-06-21 09:07:50|100.21|98.91|100.16|98.86|100.21|98.91|100.15|98.85|9
1655802480000|2022-06-21 09:08:00|100.15|98.85|100.27|98.97|100.27|98.97|100.13|98.83|14
1655802490000|2022-06-21 09:08:10|100.28|98.98|100.25|98.95|100.28|98.98|100.25|98.95|4
1655802500000|2022-06-21 09:08:20|100.27|98.97|100.27|98.97|100.27|98.97|100.23|98.93|8
1655802510000|2022-06-21 09:08:30|100.25|98.95|100.19|98.89|100.25|98.95|100.19|98.89|6
1655802520000|2022-06-21 09:08:40|100.18|98.88|100.25|98.95|100.25|98.95|100.18|98.88|7
1655802530000|2022-06-21 09:08:50|100.24|98.94|100.25|98.95|100.25|98.95|100.24|98.94|2
1655802540000|2022-06-21 09:09:00|100.24|98.94|100.29|98.99|100.31|99.01|100.23|98.93|11
1655802550000|2022-06-21 09:09:10|100.28|98.98|100.26|98.96|100.29|98.99|100.22|98.92|8
1655802560000|2022-06-21 09:09:20|100.24|98.94|100.26|98.96|100.26|98.96|100.22|98.92|7
1655802570000|2022-06-21 09:09:30|100.27|98.97|100.29|98.99|100.29|98.99|100.27|98.97|6
1655802580000|2022-06-21 09:09:40|100.28|98.98|100.24|98.94|100.28|98.98|100.22|98.92|6
1655802590000|2022-06-21 09:09:50|100.26|98.96|100.29|98.99|100.3|99|100.26|98.96|3
1655802600000|2022-06-21 09:10:00|100.33|99.03|100.31|99.01|100.33|99.03|100.31|99.01|3
1655802610000|2022-06-21 09:10:10|100.3|99|100.25|98.95|100.31|99.01|100.23|98.93|9
1655802620000|2022-06-21 09:10:20|100.27|98.97|100.25|98.95|100.29|98.99|100.23|98.93|8
1655802630000|2022-06-21 09:10:30|100.26|98.96|100.32|99.02|100.32|99.02|100.26|98.96|9
1655802640000|2022-06-21 09:10:40|100.31|99.01|100.26|98.96|100.31|99.01|100.26|98.96|4
1655802650000|2022-06-21 09:10:50|100.25|98.95|100.09|98.79|100.25|98.95|100.09|98.79|14
1655802660000|2022-06-21 09:11:00|100.07|98.77|100.04|98.74|100.09|98.79|100.03|98.73|8
1655802670000|2022-06-21 09:11:10|100.05|98.75|100.02|98.72|100.06|98.76|100.02|98.72|6
1655802680000|2022-06-21 09:11:20|99.97|98.67|99.97|98.67|100|98.7|99.96|98.66|6
1655802690000|2022-06-21 09:11:30|99.99|98.69|99.99|98.69|99.99|98.69|99.99|98.69|1
1655802700000|2022-06-21 09:11:40|100.03|98.73|99.96|98.66|100.03|98.73|99.95|98.65|6
1655802710000|2022-06-21 09:11:50|99.95|98.65|99.92|98.62|99.95|98.65|99.9|98.6|4
1655802720000|2022-06-21 09:12:00|99.91|98.61|99.92|98.62|99.93|98.63|99.89|98.59|10
1655802730000|2022-06-21 09:12:10|99.91|98.61|99.92|98.62|99.96|98.66|99.9|98.6|10
1655802740000|2022-06-21 09:12:20|99.91|98.61|99.91|98.61|99.92|98.62|99.9|98.6|5
1655802750000|2022-06-21 09:12:30|99.94|98.64|99.96|98.66|99.98|98.68|99.94|98.64|4
1655802760000|2022-06-21 09:12:40|99.95|98.65|99.93|98.63|99.95|98.65|99.93|98.63|7
1655802770000|2022-06-21 09:12:50|99.96|98.66|99.92|98.62|99.96|98.66|99.91|98.61|10
1655802780000|2022-06-21 09:13:00|99.91|98.61|99.9|98.6|99.93|98.63|99.9|98.6|6
1655802790000|2022-06-21 09:13:10|99.89|98.59|99.91|98.61|99.91|98.61|99.88|98.58|9
1655802800000|2022-06-21 09:13:20|99.9|98.6|99.89|98.59|99.91|98.61|99.88|98.58|8
1655802810000|2022-06-21 09:13:30|99.88|98.58|99.87|98.57|99.89|98.59|99.87|98.57|6
1655802820000|2022-06-21 09:13:40|99.88|98.58|99.86|98.56|99.89|98.59|99.85|98.55|6
1655802830000|2022-06-21 09:13:50|99.82|98.52|99.88|98.58|99.93|98.63|99.82|98.52|6
1655802840000|2022-06-21 09:14:00|99.86|98.56|99.89|98.59|99.93|98.63|99.86|98.56|12
1655802850000|2022-06-21 09:14:10|99.91|98.61|99.89|98.59|99.92|98.62|99.86|98.56|8
1655802860000|2022-06-21 09:14:20|99.88|98.58|99.89|98.59|99.9|98.6|99.85|98.55|11
1655802870000|2022-06-21 09:14:30|99.86|98.56|99.83|98.53|99.86|98.56|99.82|98.52|8
1655802880000|2022-06-21 09:14:40|99.87|98.57|99.84|98.54|99.87|98.57|99.84|98.54|4
1655802890000|2022-06-21 09:14:50|99.83|98.53|99.82|98.52|99.84|98.54|99.82|98.52|4
1655802900000|2022-06-21 09:15:00|99.84|98.54|99.77|98.47|99.86|98.56|99.74|98.44|16
1655802910000|2022-06-21 09:15:10|99.76|98.46|99.82|98.52|99.82|98.52|99.74|98.44|9
1655802920000|2022-06-21 09:15:20|99.76|98.46|99.78|98.48|99.78|98.48|99.75|98.45|3
1655802930000|2022-06-21 09:15:30|99.77|98.47|99.73|98.43|99.77|98.47|99.73|98.43|7
1655802940000|2022-06-21 09:15:40|99.72|98.42|99.74|98.44|99.75|98.45|99.72|98.42|4
1655802950000|2022-06-21 09:15:50|99.73|98.43|99.74|98.44|99.75|98.45|99.73|98.43|3
1655802960000|2022-06-21 09:16:00|99.73|98.43|99.75|98.45|99.75|98.45|99.73|98.43|2
1655802970000|2022-06-21 09:16:10|99.74|98.44|99.74|98.44|99.74|98.44|99.73|98.43|3
1655802980000|2022-06-21 09:16:20|99.72|98.42|99.52|98.22|99.72|98.42|99.52|98.22|9
1655802990000|2022-06-21 09:16:30|99.51|98.21|99.52|98.22|99.55|98.25|99.5|98.2|8
1655803000000|2022-06-21 09:16:40|99.54|98.24|99.57|98.27|99.57|98.27|99.54|98.24|4
1655803010000|2022-06-21 09:16:50|99.58|98.28|99.59|98.29|99.6|98.3|99.58|98.28|4
1655803020000|2022-06-21 09:17:00|99.6|98.3|99.79|98.49|99.79|98.49|99.6|98.3|8
1655803030000|2022-06-21 09:17:10|99.81|98.51|99.85|98.55|99.85|98.55|99.8|98.5|4
1655803040000|2022-06-21 09:17:20|99.84|98.54|99.62|98.32|99.84|98.54|99.62|98.32|9
1655803050000|2022-06-21 09:17:30|99.63|98.33|99.62|98.32|99.63|98.33|99.62|98.32|2
1655803070000|2022-06-21 09:17:50|99.6|98.3|99.56|98.26|99.6|98.3|99.56|98.26|3
1655803080000|2022-06-21 09:18:00|99.55|98.25|99.61|98.31|99.61|98.31|99.55|98.25|7
1655803090000|2022-06-21 09:18:10|99.62|98.32|99.62|98.32|99.62|98.32|99.62|98.32|1
1655803100000|2022-06-21 09:18:20|99.61|98.31|99.55|98.25|99.61|98.31|99.55|98.25|9
1655803110000|2022-06-21 09:18:30|99.59|98.29|99.62|98.32|99.62|98.32|99.59|98.29|4
1655803120000|2022-06-21 09:18:40|99.61|98.31|99.61|98.31|99.61|98.31|99.61|98.31|1
1655803130000|2022-06-21 09:18:50|99.6|98.3|99.57|98.27|99.6|98.3|99.57|98.27|4
1655803140000|2022-06-21 09:19:00|99.58|98.28|99.59|98.29|99.6|98.3|99.57|98.27|12
1655803150000|2022-06-21 09:19:10|99.6|98.3|99.62|98.32|99.62|98.32|99.6|98.3|7
1655803160000|2022-06-21 09:19:20|99.61|98.31|99.6|98.3|99.61|98.31|99.6|98.3|2
1655803170000|2022-06-21 09:19:30|99.62|98.32|99.57|98.27|99.62|98.32|99.57|98.27|5
1655803180000|2022-06-21 09:19:40|99.56|98.26|99.58|98.28|99.59|98.29|99.56|98.26|6
1655803190000|2022-06-21 09:19:50|99.57|98.27|99.57|98.27|99.57|98.27|99.57|98.27|1
1655803200000|2022-06-21 09:20:00|99.56|98.26|99.55|98.25|99.56|98.26|99.55|98.25|2
1655803210000|2022-06-21 09:20:10|99.56|98.26|99.55|98.25|99.57|98.27|99.55|98.25|6
1655803230000|2022-06-21 09:20:30|99.5|98.2|99.53|98.23|99.55|98.25|99.5|98.2|8
1655803240000|2022-06-21 09:20:40|99.54|98.24|99.54|98.24|99.54|98.24|99.53|98.23|3
1655803250000|2022-06-21 09:20:50|99.53|98.23|99.46|98.16|99.53|98.23|99.45|98.15|7
1655803260000|2022-06-21 09:21:00|99.49|98.19|99.45|98.15|99.49|98.19|99.45|98.15|8
1655803270000|2022-06-21 09:21:10|99.46|98.16|99.44|98.14|99.46|98.16|99.43|98.13|4
1655803280000|2022-06-21 09:21:20|99.47|98.17|99.46|98.16|99.48|98.18|99.46|98.16|7
1655803290000|2022-06-21 09:21:30|99.45|98.15|99.38|98.08|99.46|98.16|99.37|98.07|8
1655803300000|2022-06-21 09:21:40|99.39|98.09|99.38|98.08|99.39|98.09|99.3|98|16
1655803310000|2022-06-21 09:21:50|99.37|98.07|99.32|98.02|99.37|98.07|99.29|97.99|9
1655803320000|2022-06-21 09:22:00|99.3|98|99.3|98|99.3|98|99.29|97.99|7
1655803330000|2022-06-21 09:22:10|99.29|97.99|99.29|97.99|99.3|98|99.29|97.99|5
1655803340000|2022-06-21 09:22:20|99.28|97.98|99.32|98.02|99.34|98.04|99.28|97.98|5
1655803350000|2022-06-21 09:22:30|99.31|98.01|99.3|98|99.31|98.01|99.3|98|2
1655803360000|2022-06-21 09:22:40|99.31|98.01|99.32|98.02|99.33|98.03|99.3|98|8
1655803370000|2022-06-21 09:22:50|99.34|98.04|99.34|98.04|99.34|98.04|99.33|98.03|3
1655803380000|2022-06-21 09:23:00|99.33|98.03|99.32|98.02|99.33|98.03|99.32|98.02|2
1655803390000|2022-06-21 09:23:10|99.34|98.04|99.34|98.04|99.34|98.04|99.33|98.03|3
1655803400000|2022-06-21 09:23:20|99.33|98.03|99.39|98.09|99.39|98.09|99.33|98.03|7
1655803410000|2022-06-21 09:23:30|99.38|98.08|99.36|98.06|99.39|98.09|99.36|98.06|6
1655803420000|2022-06-21 09:23:40|99.35|98.05|99.35|98.05|99.36|98.06|99.34|98.04|4
1655803430000|2022-06-21 09:23:50|99.36|98.06|99.34|98.04|99.37|98.07|99.34|98.04|8
1655803440000|2022-06-21 09:24:00|99.35|98.05|99.27|97.97|99.35|98.05|99.27|97.97|13
1655803450000|2022-06-21 09:24:10|99.26|97.96|99.29|97.99|99.29|97.99|99.25|97.95|8
1655803460000|2022-06-21 09:24:20|99.28|97.98|99.28|97.98|99.29|97.99|99.28|97.98|5
1655803470000|2022-06-21 09:24:30|99.29|97.99|99.28|97.98|99.29|97.99|99.28|97.98|6
1655803480000|2022-06-21 09:24:40|99.31|98.01|99.33|98.03|99.34|98.04|99.31|98.01|4
1655803490000|2022-06-21 09:24:50|99.32|98.02|99.33|98.03|99.33|98.03|99.32|98.02|2
1655803500000|2022-06-21 09:25:00|99.32|98.02|99.3|98|99.32|98.02|99.3|98|3
1655803510000|2022-06-21 09:25:10|99.31|98.01|99.24|97.94|99.31|98.01|99.24|97.94|6
1655803520000|2022-06-21 09:25:20|99.25|97.95|99.27|97.97|99.27|97.97|99.24|97.94|3
1655803530000|2022-06-21 09:25:30|99.26|97.96|99.19|97.89|99.27|97.97|99.12|97.82|11
1655803540000|2022-06-21 09:25:40|99.2|97.9|99.19|97.89|99.2|97.9|99.19|97.89|2
1655803550000|2022-06-21 09:25:50|99.2|97.9|99.04|97.74|99.2|97.9|99.03|97.73|11
1655803560000|2022-06-21 09:26:00|99.02|97.72|98.87|97.57|99.02|97.72|98.85|97.55|6
1655803570000|2022-06-21 09:26:10|98.91|97.61|98.93|97.63|98.95|97.65|98.87|97.57|15
1655803580000|2022-06-21 09:26:20|98.94|97.64|98.86|97.56|98.94|97.64|98.86|97.56|8
1655803590000|2022-06-21 09:26:30|98.87|97.57|98.86|97.56|98.87|97.57|98.86|97.56|2
1655803600000|2022-06-21 09:26:40|98.85|97.55|98.76|97.46|98.85|97.55|98.75|97.45|6
1655803610000|2022-06-21 09:26:50|98.77|97.47|98.86|97.56|98.86|97.56|98.77|97.47|10
1655803620000|2022-06-21 09:27:00|98.85|97.55|98.91|97.61|98.92|97.62|98.85|97.55|7
1655803630000|2022-06-21 09:27:10|98.93|97.63|98.58|97.28|98.93|97.63|98.47|97.17|16
1655803640000|2022-06-21 09:27:20|98.59|97.29|98.75|97.45|98.75|97.45|98.59|97.29|8
1655803650000|2022-06-21 09:27:30|98.74|97.44|98.51|97.21|98.75|97.45|98.49|97.19|20
1655803660000|2022-06-21 09:27:40|98.52|97.22|98.52|97.22|98.57|97.27|98.52|97.22|15
1655803670000|2022-06-21 09:27:50|98.51|97.21|98.49|97.19|98.54|97.24|98.48|97.18|7
1655803680000|2022-06-21 09:28:00|98.5|97.2|98.48|97.18|98.5|97.2|98.48|97.18|5
1655803690000|2022-06-21 09:28:10|98.47|97.17|98.49|97.19|98.5|97.2|98.47|97.17|4
1655803700000|2022-06-21 09:28:20|98.48|97.18|98.42|97.12|98.48|97.18|98.42|97.12|15
1655803710000|2022-06-21 09:28:30|98.38|97.08|98.38|97.08|98.39|97.09|98.32|97.02|14
1655803720000|2022-06-21 09:28:40|98.37|97.07|98.38|97.08|98.4|97.1|98.37|97.07|5
1655803730000|2022-06-21 09:28:50|98.4|97.1|98.38|97.08|98.4|97.1|98.38|97.08|2
1655803740000|2022-06-21 09:29:00|98.39|97.09|98.46|97.16|98.48|97.18|98.39|97.09|6
1655803750000|2022-06-21 09:29:10|98.43|97.13|98.48|97.18|98.48|97.18|98.42|97.12|6
1655803760000|2022-06-21 09:29:20|98.45|97.15|98.32|97.02|98.46|97.16|98.31|97.01|10
1655803770000|2022-06-21 09:29:30|98.31|97.01|98.38|97.08|98.38|97.08|98.3|97|5
1655803780000|2022-06-21 09:29:40|98.39|97.09|98.33|97.03|98.42|97.12|98.33|97.03|9
1655803790000|2022-06-21 09:29:50|98.35|97.05|98.33|97.03|98.36|97.06|98.33|97.03|6
1655803800000|2022-06-21 09:30:00|98.36|97.06|98.33|97.03|98.38|97.08|98.33|97.03|11
1655803810000|2022-06-21 09:30:10|98.34|97.04|98.37|97.07|98.37|97.07|98.32|97.02|6
1655803820000|2022-06-21 09:30:20|98.36|97.06|98.43|97.13|98.43|97.13|98.36|97.06|8
1655803830000|2022-06-21 09:30:30|98.42|97.12|98.39|97.09|98.42|97.12|98.33|97.03|6
1655803840000|2022-06-21 09:30:40|98.38|97.08|98.39|97.09|98.39|97.09|98.37|97.07|3
1655803850000|2022-06-21 09:30:50|98.38|97.08|98.38|97.08|98.4|97.1|98.38|97.08|6
1655803860000|2022-06-21 09:31:00|98.37|97.07|98.38|97.08|98.4|97.1|98.37|97.07|5
1655803870000|2022-06-21 09:31:10|98.4|97.1|98.38|97.08|98.4|97.1|98.37|97.07|7
1655803880000|2022-06-21 09:31:20|98.44|97.14|98.62|97.32|98.62|97.32|98.44|97.14|10
1655803890000|2022-06-21 09:31:30|98.61|97.31|98.61|97.31|98.61|97.31|98.61|97.31|1
1655803910000|2022-06-21 09:31:50|98.57|97.27|98.57|97.27|98.59|97.29|98.57|97.27|6
1655803920000|2022-06-21 09:32:00|98.58|97.28|98.6|97.3|98.6|97.3|98.58|97.28|2
1655803930000|2022-06-21 09:32:10|98.59|97.29|98.34|97.04|98.59|97.29|98.27|96.97|10
1655803940000|2022-06-21 09:32:20|98.32|97.02|98.3|97|98.32|97.02|98.3|97|3
1655803950000|2022-06-21 09:32:30|98.31|97.01|98.29|96.99|98.33|97.03|98.29|96.99|5
1655803960000|2022-06-21 09:32:40|98.33|97.03|98.29|96.99|98.33|97.03|98.29|96.99|2
1655803970000|2022-06-21 09:32:50|98.34|97.04|98.32|97.02|98.34|97.04|98.32|97.02|3
1655803980000|2022-06-21 09:33:00|98.29|96.99|98.3|97|98.31|97.01|98.27|96.97|5
1655803990000|2022-06-21 09:33:10|98.29|96.99|98.29|96.99|98.29|96.99|98.29|96.99|1
1655804000000|2022-06-21 09:33:20|98.3|97|98.32|97.02|98.41|97.11|98.3|97|12
1655804010000|2022-06-21 09:33:30|98.34|97.04|98.32|97.02|98.36|97.06|98.31|97.01|6
1655804020000|2022-06-21 09:33:40|98.31|97.01|98.31|97.01|98.33|97.03|98.3|97|5
1655804030000|2022-06-21 09:33:50|98.3|97|98.3|97|98.3|97|98.3|97|1
1655804040000|2022-06-21 09:34:00|98.29|96.99|98.33|97.03|98.34|97.04|98.29|96.99|5
1655804050000|2022-06-21 09:34:10|98.32|97.02|98.33|97.03|98.34|97.04|98.32|97.02|3
1655804060000|2022-06-21 09:34:20|98.32|97.02|98.29|96.99|98.32|97.02|98.27|96.97|5
1655804070000|2022-06-21 09:34:30|98.32|97.02|98.32|97.02|98.33|97.03|98.32|97.02|3
1655804080000|2022-06-21 09:34:40|98.34|97.04|98.34|97.04|98.34|97.04|98.34|97.04|1
1655804090000|2022-06-21 09:34:50|98.33|97.03|98.34|97.04|98.34|97.04|98.33|97.03|4
1655804100000|2022-06-21 09:35:00|98.35|97.05|98.4|97.1|98.45|97.15|98.35|97.05|11
1655804110000|2022-06-21 09:35:10|98.41|97.11|98.43|97.13|98.43|97.13|98.41|97.11|2
1655804120000|2022-06-21 09:35:20|98.41|97.11|98.36|97.06|98.41|97.11|98.36|97.06|5
1655804130000|2022-06-21 09:35:30|98.37|97.07|98.36|97.06|98.38|97.08|98.36|97.06|6
1655804140000|2022-06-21 09:35:40|98.37|97.07|98.43|97.13|98.43|97.13|98.37|97.07|5
1655804150000|2022-06-21 09:35:50|98.42|97.12|98.37|97.07|98.42|97.12|98.37|97.07|4
1655804160000|2022-06-21 09:36:00|98.36|97.06|98.37|97.07|98.37|97.07|98.36|97.06|2
1655804170000|2022-06-21 09:36:10|98.39|97.09|98.37|97.07|98.39|97.09|98.37|97.07|3
1655804190000|2022-06-21 09:36:30|98.39|97.09|98.4|97.1|98.4|97.1|98.39|97.09|2
1655804200000|2022-06-21 09:36:40|98.41|97.11|98.46|97.16|98.46|97.16|98.41|97.11|6
1655804210000|2022-06-21 09:36:50|98.45|97.15|98.46|97.16|98.46|97.16|98.45|97.15|2
1655804220000|2022-06-21 09:37:00|98.47|97.17|98.39|97.09|98.47|97.17|98.39|97.09|4
1655804230000|2022-06-21 09:37:10|98.4|97.1|98.38|97.08|98.4|97.1|98.38|97.08|5
1655804240000|2022-06-21 09:37:20|98.39|97.09|98.39|97.09|98.39|97.09|98.39|97.09|1
1655804250000|2022-06-21 09:37:30|98.38|97.08|98.39|97.09|98.39|97.09|98.38|97.08|2
1655804260000|2022-06-21 09:37:40|98.38|97.08|98.38|97.08|98.4|97.1|98.38|97.08|4
1655804270000|2022-06-21 09:37:50|98.4|97.1|98.32|97.02|98.4|97.1|98.31|97.01|8
1655804280000|2022-06-21 09:38:00|98.34|97.04|98.3|97|98.34|97.04|98.3|97|7
1655804290000|2022-06-21 09:38:10|98.31|97.01|98.34|97.04|98.34|97.04|98.3|97|8
1655804300000|2022-06-21 09:38:20|98.35|97.05|98.42|97.12|98.43|97.13|98.35|97.05|8
1655804310000|2022-06-21 09:38:30|98.43|97.13|98.44|97.14|98.45|97.15|98.43|97.13|4
1655804320000|2022-06-21 09:38:40|98.45|97.15|98.43|97.13|98.45|97.15|98.43|97.13|3
1655804330000|2022-06-21 09:38:50|98.44|97.14|98.43|97.13|98.44|97.14|98.43|97.13|2
1655804340000|2022-06-21 09:39:00|98.42|97.12|98.38|97.08|98.42|97.12|98.37|97.07|5
1655804350000|2022-06-21 09:39:10|98.37|97.07|98.38|97.08|98.39|97.09|98.37|97.07|3
1655804360000|2022-06-21 09:39:20|98.39|97.09|98.37|97.07|98.39|97.09|98.37|97.07|7
1655804370000|2022-06-21 09:39:30|98.36|97.06|98.34|97.04|98.36|97.06|98.31|97.01|8
1655804380000|2022-06-21 09:39:40|98.37|97.07|98.36|97.06|98.4|97.1|98.34|97.04|12
1655804390000|2022-06-21 09:39:50|98.35|97.05|98.36|97.06|98.37|97.07|98.35|97.05|6
1655804400000|2022-06-21 09:40:00|98.35|97.05|98.36|97.06|98.36|97.06|98.35|97.05|4
1655804410000|2022-06-21 09:40:10|98.4|97.1|98.41|97.11|98.41|97.11|98.4|97.1|2
1655804420000|2022-06-21 09:40:20|98.45|97.15|98.41|97.11|98.45|97.15|98.41|97.11|2
1655804430000|2022-06-21 09:40:30|98.45|97.15|98.4|97.1|98.45|97.15|98.4|97.1|3
1655804440000|2022-06-21 09:40:40|98.39|97.09|98.38|97.08|98.4|97.1|98.37|97.07|5
1655804450000|2022-06-21 09:40:50|98.37|97.07|98.41|97.11|98.41|97.11|98.37|97.07|5
1655804460000|2022-06-21 09:41:00|98.37|97.07|98.4|97.1|98.4|97.1|98.37|97.07|4
1655804470000|2022-06-21 09:41:10|98.41|97.11|98.35|97.05|98.41|97.11|98.35|97.05|3
1655804480000|2022-06-21 09:41:20|98.36|97.06|98.37|97.07|98.38|97.08|98.35|97.05|8
1655804500000|2022-06-21 09:41:40|98.38|97.08|98.38|97.08|98.38|97.08|98.38|97.08|1
1655804510000|2022-06-21 09:41:50|98.39|97.09|98.35|97.05|98.4|97.1|98.35|97.05|6
1655804520000|2022-06-21 09:42:00|98.36|97.06|98.36|97.06|98.36|97.06|98.35|97.05|3
1655804530000|2022-06-21 09:42:10|98.34|97.04|98.34|97.04|98.35|97.05|98.33|97.03|4
1655804540000|2022-06-21 09:42:20|98.33|97.03|98.34|97.04|98.34|97.04|98.32|97.02|3
1655804550000|2022-06-21 09:42:30|98.33|97.03|98.33|97.03|98.33|97.03|98.33|97.03|1
1655804560000|2022-06-21 09:42:40|98.32|97.02|98.26|96.96|98.32|97.02|98.26|96.96|10
1655804570000|2022-06-21 09:42:50|98.25|96.95|98.25|96.95|98.26|96.96|98.25|96.95|7
1655804580000|2022-06-21 09:43:00|98.26|96.96|98.32|97.02|98.32|97.02|98.26|96.96|9
1655804590000|2022-06-21 09:43:10|98.31|97.01|98.3|97|98.31|97.01|98.3|97|2
1655804600000|2022-06-21 09:43:20|98.32|97.02|98.31|97.01|98.32|97.02|98.31|97.01|2
1655804610000|2022-06-21 09:43:30|98.32|97.02|98.3|97|98.32|97.02|98.3|97|3
1655804620000|2022-06-21 09:43:40|98.32|97.02|98.29|96.99|98.32|97.02|98.28|96.98|6
1655804630000|2022-06-21 09:43:50|98.28|96.98|98.28|96.98|98.29|96.99|98.28|96.98|5
1655804640000|2022-06-21 09:44:00|98.29|96.99|98.26|96.96|98.29|96.99|98.25|96.95|4
1655804650000|2022-06-21 09:44:10|98.25|96.95|98.25|96.95|98.25|96.95|98.23|96.93|4
1655804660000|2022-06-21 09:44:20|98.24|96.94|98.24|96.94|98.24|96.94|98.2|96.9|6
1655804670000|2022-06-21 09:44:30|98.23|96.93|98.22|96.92|98.24|96.94|98.21|96.91|5
1655804680000|2022-06-21 09:44:40|98.23|96.93|98.26|96.96|98.27|96.97|98.23|96.93|8
1655804690000|2022-06-21 09:44:50|98.27|96.97|98.28|96.98|98.29|96.99|98.26|96.96|8
1655804700000|2022-06-21 09:45:00|98.29|96.99|98.31|97.01|98.32|97.02|98.29|96.99|7
1655804710000|2022-06-21 09:45:10|98.32|97.02|98.33|97.03|98.33|97.03|98.32|97.02|6
1655804720000|2022-06-21 09:45:20|98.34|97.04|98.36|97.06|98.36|97.06|98.34|97.04|3
1655804730000|2022-06-21 09:45:30|98.41|97.11|98.36|97.06|98.41|97.11|98.36|97.06|2
1655804740000|2022-06-21 09:45:40|98.35|97.05|98.34|97.04|98.35|97.05|98.33|97.03|5
1655804760000|2022-06-21 09:46:00|98.35|97.05|98.37|97.07|98.37|97.07|98.35|97.05|5
1655804770000|2022-06-21 09:46:10|98.38|97.08|98.4|97.1|98.4|97.1|98.38|97.08|2
1655804780000|2022-06-21 09:46:20|98.41|97.11|98.44|97.14|98.44|97.14|98.41|97.11|4
1655804790000|2022-06-21 09:46:30|98.41|97.11|98.44|97.14|98.44|97.14|98.41|97.11|2
1655804810000|2022-06-21 09:46:50|98.42|97.12|98.44|97.14|98.44|97.14|98.42|97.12|2
1655804820000|2022-06-21 09:47:00|98.42|97.12|98.49|97.19|98.49|97.19|98.42|97.12|6
1655804830000|2022-06-21 09:47:10|98.5|97.2|98.5|97.2|98.52|97.22|98.49|97.19|6
1655804840000|2022-06-21 09:47:20|98.49|97.19|98.49|97.19|98.49|97.19|98.49|97.19|1
1655804870000|2022-06-21 09:47:50|98.47|97.17|98.49|97.19|98.49|97.19|98.47|97.17|2
1655804880000|2022-06-21 09:48:00|98.48|97.18|98.42|97.12|98.48|97.18|98.42|97.12|5
1655804890000|2022-06-21 09:48:10|98.43|97.13|98.42|97.12|98.43|97.13|98.42|97.12|2
1655804960000|2022-06-21 09:49:20|98.44|97.14|98.35|97.05|98.44|97.14|98.35|97.05|9
1655804970000|2022-06-21 09:49:30|98.33|97.03|98.31|97.01|98.33|97.03|98.28|96.98|10
1655804980000|2022-06-21 09:49:40|98.3|97|98.29|96.99|98.3|97|98.26|96.96|15
1655804990000|2022-06-21 09:49:50|98.31|97.01|98.31|97.01|98.31|97.01|98.31|97.01|1
1655805000000|2022-06-21 09:50:00|98.32|97.02|98.3|97|98.35|97.05|98.3|97|8
1655805010000|2022-06-21 09:50:10|98.29|96.99|98.29|96.99|98.34|97.04|98.25|96.95|13
1655805020000|2022-06-21 09:50:20|98.28|96.98|98.29|96.99|98.29|96.99|98.28|96.98|2
1655805030000|2022-06-21 09:50:30|98.28|96.98|98.29|96.99|98.34|97.04|98.26|96.96|13
1655805040000|2022-06-21 09:50:40|98.3|97|98.32|97.02|98.37|97.07|98.3|97|11
1655805050000|2022-06-21 09:50:50|98.31|97.01|98.31|97.01|98.31|97.01|98.31|97.01|1
1655805060000|2022-06-21 09:51:00|98.32|97.02|98.33|97.03|98.33|97.03|98.32|97.02|2
1655805070000|2022-06-21 09:51:10|98.32|97.02|98.34|97.04|98.34|97.04|98.31|97.01|3
1655805080000|2022-06-21 09:51:20|98.38|97.08|98.39|97.09|98.39|97.09|98.36|97.06|5
1655805090000|2022-06-21 09:51:30|98.38|97.08|98.37|97.07|98.38|97.08|98.34|97.04|10
1655805100000|2022-06-21 09:51:40|98.38|97.08|98.39|97.09|98.39|97.09|98.38|97.08|2
1655805110000|2022-06-21 09:51:50|98.4|97.1|98.42|97.12|98.43|97.13|98.4|97.1|6
1655805120000|2022-06-21 09:52:00|98.43|97.13|98.42|97.12|98.43|97.13|98.42|97.12|2
1655805130000|2022-06-21 09:52:10|98.41|97.11|98.39|97.09|98.41|97.11|98.36|97.06|11
1655805140000|2022-06-21 09:52:20|98.4|97.1|98.41|97.11|98.41|97.11|98.4|97.1|2
1655805170000|2022-06-21 09:52:50|98.4|97.1|98.29|96.99|98.4|97.1|98.29|96.99|9
1655805180000|2022-06-21 09:53:00|98.3|97|98.24|96.94|98.3|97|98.24|96.94|8
1655805190000|2022-06-21 09:53:10|98.22|96.92|98.13|96.83|98.22|96.92|98.13|96.83|8
1655805200000|2022-06-21 09:53:20|98.15|96.85|98.16|96.86|98.16|96.86|98.15|96.85|8
1655805210000|2022-06-21 09:53:30|98.17|96.87|98.2|96.9|98.22|96.92|98.17|96.87|11
1655805220000|2022-06-21 09:53:40|98.21|96.91|98.18|96.88|98.21|96.91|98.17|96.87|5
1655805230000|2022-06-21 09:53:50|98.2|96.9|98.22|96.92|98.22|96.92|98.2|96.9|3
1655805240000|2022-06-21 09:54:00|98.2|96.9|98.19|96.89|98.2|96.9|98.17|96.87|11
1655805250000|2022-06-21 09:54:10|98.18|96.88|98.18|96.88|98.18|96.88|98.17|96.87|5
1655805260000|2022-06-21 09:54:20|98.17|96.87|98.17|96.87|98.17|96.87|98.17|96.87|1
1655805270000|2022-06-21 09:54:30|98.16|96.86|98.23|96.93|98.23|96.93|98.16|96.86|5
1655805280000|2022-06-21 09:54:40|98.24|96.94|98.27|96.97|98.27|96.97|98.24|96.94|4
1655805290000|2022-06-21 09:54:50|98.28|96.98|98.26|96.96|98.29|96.99|98.26|96.96|5
1655805300000|2022-06-21 09:55:00|98.29|96.99|98.28|96.98|98.29|96.99|98.25|96.95|6
1655805310000|2022-06-21 09:55:10|98.29|96.99|98.31|97.01|98.31|97.01|98.29|96.99|3
1655805340000|2022-06-21 09:55:40|98.33|97.03|98.28|96.98|98.33|97.03|98.28|96.98|6
1655805350000|2022-06-21 09:55:50|98.33|97.03|98.31|97.01|98.33|97.03|98.28|96.98|7
1655805360000|2022-06-21 09:56:00|98.3|97|98.29|96.99|98.3|97|98.29|96.99|2
1655805370000|2022-06-21 09:56:10|98.3|97|98.31|97.01|98.35|97.05|98.3|97|4
1655805380000|2022-06-21 09:56:20|98.35|97.05|98.34|97.04|98.35|97.05|98.34|97.04|4
1655805390000|2022-06-21 09:56:30|98.33|97.03|98.28|96.98|98.33|97.03|98.28|96.98|6
1655805400000|2022-06-21 09:56:40|98.33|97.03|98.25|96.95|98.33|97.03|98.22|96.92|8
1655805410000|2022-06-21 09:56:50|98.26|96.96|98.3|97|98.31|97.01|98.26|96.96|7
1655805420000|2022-06-21 09:57:00|98.29|96.99|98.29|96.99|98.29|96.99|98.27|96.97|4
1655805430000|2022-06-21 09:57:10|98.28|96.98|98.26|96.96|98.28|96.98|98.26|96.96|3
1655805440000|2022-06-21 09:57:20|98.23|96.93|98.19|96.89|98.23|96.93|98.19|96.89|4
1655805450000|2022-06-21 09:57:30|98.18|96.88|98.27|96.97|98.27|96.97|98.18|96.88|9
1655805460000|2022-06-21 09:57:40|98.26|96.96|98.26|96.96|98.26|96.96|98.25|96.95|3
1655805470000|2022-06-21 09:57:50|98.27|96.97|98.28|96.98|98.28|96.98|98.27|96.97|2
1655805500000|2022-06-21 09:58:20|98.27|96.97|98.26|96.96|98.27|96.97|98.26|96.96|2
1655805510000|2022-06-21 09:58:30|98.27|96.97|98.31|97.01|98.32|97.02|98.27|96.97|3
1655805520000|2022-06-21 09:58:40|98.3|97|98.28|96.98|98.3|97|98.28|96.98|3
1655805530000|2022-06-21 09:58:50|98.29|96.99|98.31|97.01|98.31|97.01|98.29|96.99|2
1655805540000|2022-06-21 09:59:00|98.3|97|98.27|96.97|98.3|97|98.27|96.97|4
1655805560000|2022-06-21 09:59:20|98.28|96.98|98.28|96.98|98.28|96.98|98.28|96.98|1
1655805580000|2022-06-21 09:59:40|98.27|96.97|98.25|96.95|98.27|96.97|98.22|96.92|5
1655805590000|2022-06-21 09:59:50|98.24|96.94|98.22|96.92|98.24|96.94|98.22|96.92|3
1655805600000|2022-06-21 10:00:00|98.23|96.93|98.23|96.93|98.26|96.96|98.23|96.93|6
1655805610000|2022-06-21 10:00:10|98.24|96.94|98.32|97.02|98.32|97.02|98.24|96.94|8
1655805620000|2022-06-21 10:00:20|98.31|97.01|98.33|97.03|98.36|97.06|98.31|97.01|10
1655805630000|2022-06-21 10:00:30|98.32|97.02|98.32|97.02|98.33|97.03|98.3|97|8
1655805640000|2022-06-21 10:00:40|98.33|97.03|98.29|96.99|98.33|97.03|98.29|96.99|4
1655805650000|2022-06-21 10:00:50|98.28|96.98|98.27|96.97|98.28|96.98|98.27|96.97|2
1655805680000|2022-06-21 10:01:20|98.28|96.98|98.27|96.97|98.28|96.98|98.27|96.97|2
1655805690000|2022-06-21 10:01:30|98.26|96.96|98.27|96.97|98.27|96.97|98.26|96.96|2
1655805710000|2022-06-21 10:01:50|98.26|96.96|98.27|96.97|98.27|96.97|98.26|96.96|2
1655805720000|2022-06-21 10:02:00|98.28|96.98|98.28|96.98|98.28|96.98|98.28|96.98|1
1655805760000|2022-06-21 10:02:40|98.31|97.01|98.3|97|98.31|97.01|98.3|97|2
1655805770000|2022-06-21 10:02:50|98.29|96.99|98.22|96.92|98.29|96.99|98.22|96.92|3
1655805780000|2022-06-21 10:03:00|98.23|96.93|98.25|96.95|98.27|96.97|98.23|96.93|5
1655805790000|2022-06-21 10:03:10|98.26|96.96|98.26|96.96|98.26|96.96|98.26|96.96|1
1655805800000|2022-06-21 10:03:20|98.27|96.97|98.27|96.97|98.27|96.97|98.27|96.97|1
1655805820000|2022-06-21 10:03:40|98.29|96.99|98.28|96.98|98.29|96.99|98.28|96.98|2
1655805830000|2022-06-21 10:03:50|98.27|96.97|98.26|96.96|98.27|96.97|98.26|96.96|2
1655805840000|2022-06-21 10:04:00|98.27|96.97|98.3|97|98.31|97.01|98.27|96.97|4
1655805850000|2022-06-21 10:04:10|98.29|96.99|98.25|96.95|98.29|96.99|98.24|96.94|4
1655805870000|2022-06-21 10:04:30|98.24|96.94|98.19|96.89|98.24|96.94|98.19|96.89|6
1655805880000|2022-06-21 10:04:40|98.2|96.9|98.19|96.89|98.2|96.9|98.19|96.89|4
1655805890000|2022-06-21 10:04:50|98.18|96.88|98.18|96.88|98.18|96.88|98.18|96.88|1
1655805910000|2022-06-21 10:05:10|98.17|96.87|98.17|96.87|98.17|96.87|98.17|96.87|1
1655805920000|2022-06-21 10:05:20|98.1|96.8|98.04|96.74|98.1|96.8|98.03|96.73|12
1655805930000|2022-06-21 10:05:30|98.05|96.75|98.04|96.74|98.08|96.78|98.04|96.74|8
1655805940000|2022-06-21 10:05:40|98.03|96.73|97.99|96.69|98.03|96.73|97.98|96.68|8
1655805950000|2022-06-21 10:05:50|98.01|96.71|98.07|96.77|98.07|96.77|98.01|96.71|7
1655805980000|2022-06-21 10:06:20|98.08|96.78|98.08|96.78|98.13|96.83|98.08|96.78|8
1655806000000|2022-06-21 10:06:40|98.09|96.79|98.1|96.8|98.1|96.8|98.09|96.79|2
1655806020000|2022-06-21 10:07:00|98.14|96.84|98.12|96.82|98.14|96.84|98.1|96.8|4
1655806080000|2022-06-21 10:08:00|98.13|96.83|98.13|96.83|98.13|96.83|98.12|96.82|3
1655806090000|2022-06-21 10:08:10|98.12|96.82|98.12|96.82|98.12|96.82|98.12|96.82|1
1655806140000|2022-06-21 10:09:00|98.14|96.84|98.14|96.84|98.14|96.84|98.12|96.82|6
1655806150000|2022-06-21 10:09:10|98.12|96.82|98.12|96.82|98.12|96.82|98.12|96.82|1
1655806170000|2022-06-21 10:09:30|98.14|96.84|98.14|96.84|98.14|96.84|98.12|96.82|3
1655806180000|2022-06-21 10:09:40|98.12|96.82|98.14|96.84|98.14|96.84|98.12|96.82|2
1655806200000|2022-06-21 10:10:00|98.19|96.89|98.15|96.85|98.19|96.89|98.14|96.84|3
1655806210000|2022-06-21 10:10:10|98.14|96.84|98.08|96.78|98.14|96.84|98.08|96.78|6
1655806220000|2022-06-21 10:10:20|98.12|96.82|98.08|96.78|98.12|96.82|98.08|96.78|2
1655806230000|2022-06-21 10:10:30|98.07|96.77|98.1|96.8|98.1|96.8|98.07|96.77|3
1655806240000|2022-06-21 10:10:40|98.09|96.79|98.08|96.78|98.09|96.79|98.08|96.78|2
1655806250000|2022-06-21 10:10:50|98.13|96.83|98.08|96.78|98.13|96.83|98.08|96.78|2
1655806260000|2022-06-21 10:11:00|98.07|96.77|98.06|96.76|98.07|96.77|98.04|96.74|6
1655806270000|2022-06-21 10:11:10|98.07|96.77|98.09|96.79|98.09|96.79|98.07|96.77|2
1655806280000|2022-06-21 10:11:20|98.08|96.78|98.08|96.78|98.08|96.78|98.08|96.78|1
1655806300000|2022-06-21 10:11:40|98.09|96.79|98.02|96.72|98.09|96.79|98.01|96.71|5
1655806310000|2022-06-21 10:11:50|98|96.7|98.06|96.76|98.07|96.77|98|96.7|7
1655806320000|2022-06-21 10:12:00|98.08|96.78|98.1|96.8|98.1|96.8|98.07|96.77|5
1655806330000|2022-06-21 10:12:10|98.09|96.79|98.09|96.79|98.1|96.8|98.09|96.79|3
1655806340000|2022-06-21 10:12:20|98.08|96.78|98.08|96.78|98.09|96.79|98.08|96.78|3
1655806350000|2022-06-21 10:12:30|98.07|96.77|98.09|96.79|98.1|96.8|98.07|96.77|5
1655806370000|2022-06-21 10:12:50|98.08|96.78|98.05|96.75|98.08|96.78|98.05|96.75|3
1655806380000|2022-06-21 10:13:00|98.07|96.77|98.08|96.78|98.08|96.78|98.07|96.77|2
1655806390000|2022-06-21 10:13:10|98.1|96.8|98.09|96.79|98.1|96.8|98.09|96.79|2
1655806410000|2022-06-21 10:13:30|98.08|96.78|98.05|96.75|98.08|96.78|98.04|96.74|3
1655806420000|2022-06-21 10:13:40|98.1|96.8|98.06|96.76|98.1|96.8|98.05|96.75|3
1655806430000|2022-06-21 10:13:50|98.09|96.79|98.09|96.79|98.1|96.8|98.08|96.78|5
1655806500000|2022-06-21 10:15:00|98.13|96.83|98.09|96.79|98.13|96.83|98.09|96.79|2
1655806510000|2022-06-21 10:15:10|98.13|96.83|98.09|96.79|98.13|96.83|98.09|96.79|2
1655806520000|2022-06-21 10:15:20|98.08|96.78|98.12|96.82|98.12|96.82|98.08|96.78|3
1655806530000|2022-06-21 10:15:30|98.16|96.86|98.16|96.86|98.16|96.86|98.12|96.82|5
1655806540000|2022-06-21 10:15:40|98.21|96.91|98.16|96.86|98.21|96.91|98.16|96.86|2
1655806550000|2022-06-21 10:15:50|98.17|96.87|98.16|96.86|98.17|96.87|98.16|96.86|2
1655806560000|2022-06-21 10:16:00|98.17|96.87|98.17|96.87|98.17|96.87|98.17|96.87|1
1655806570000|2022-06-21 10:16:10|98.16|96.86|98.17|96.87|98.17|96.87|98.16|96.86|2
1655806580000|2022-06-21 10:16:20|98.16|96.86|98.15|96.85|98.17|96.87|98.15|96.85|4
1655806590000|2022-06-21 10:16:30|98.16|96.86|98.14|96.84|98.16|96.86|98.14|96.84|7
1655806600000|2022-06-21 10:16:40|98.15|96.85|98.16|96.86|98.16|96.86|98.15|96.85|2
1655806620000|2022-06-21 10:17:00|98.21|96.91|98.16|96.86|98.21|96.91|98.16|96.86|2
1655806650000|2022-06-21 10:17:30|98.15|96.85|98.16|96.86|98.16|96.86|98.15|96.85|2
1655806670000|2022-06-21 10:17:50|98.21|96.91|98.16|96.86|98.21|96.91|98.16|96.86|2
1655806700000|2022-06-21 10:18:20|98.15|96.85|98.15|96.85|98.16|96.86|98.15|96.85|3
1655806710000|2022-06-21 10:18:30|98.16|96.86|98.16|96.86|98.16|96.86|98.16|96.86|1
1655806740000|2022-06-21 10:19:00|98.21|96.91|98.16|96.86|98.21|96.91|98.16|96.86|4
1655806750000|2022-06-21 10:19:10|98.21|96.91|98.16|96.86|98.21|96.91|98.16|96.86|2
1655806770000|2022-06-21 10:19:30|98.21|96.91|98.16|96.86|98.21|96.91|98.16|96.86|4
1655806780000|2022-06-21 10:19:40|98.21|96.91|98.21|96.91|98.21|96.91|98.16|96.86|3
1655806790000|2022-06-21 10:19:50|98.16|96.86|98.17|96.87|98.17|96.87|98.16|96.86|2
1655806800000|2022-06-21 10:20:00|98.16|96.86|98.17|96.87|98.17|96.87|98.16|96.86|2
1655806810000|2022-06-21 10:20:10|98.16|96.86|98.17|96.87|98.17|96.87|98.16|96.86|2
1655806820000|2022-06-21 10:20:20|98.16|96.86|98.17|96.87|98.21|96.91|98.16|96.86|5
1655806830000|2022-06-21 10:20:30|98.21|96.91|98.17|96.87|98.21|96.91|98.16|96.86|3
1655806840000|2022-06-21 10:20:40|98.16|96.86|98.16|96.86|98.21|96.91|98.16|96.86|3
1655806860000|2022-06-21 10:21:00|98.19|96.89|98.11|96.81|98.19|96.89|98.11|96.81|7
1655806870000|2022-06-21 10:21:10|98.1|96.8|98.09|96.79|98.1|96.8|98.09|96.79|2
1655806880000|2022-06-21 10:21:20|98.13|96.83|98.09|96.79|98.13|96.83|98.09|96.79|2
1655806900000|2022-06-21 10:21:40|98.1|96.8|98.15|96.85|98.15|96.85|98.1|96.8|4
1655806910000|2022-06-21 10:21:50|98.14|96.84|98.1|96.8|98.14|96.84|98.1|96.8|7
1655806920000|2022-06-21 10:22:00|98.09|96.79|98.08|96.78|98.09|96.79|98.08|96.78|2
1655806930000|2022-06-21 10:22:10|98.07|96.77|98|96.7|98.07|96.77|98|96.7|4
1655806940000|2022-06-21 10:22:20|97.99|96.69|97.99|96.69|98.03|96.73|97.99|96.69|5
1655806950000|2022-06-21 10:22:30|98.03|96.73|97.99|96.69|98.03|96.73|97.99|96.69|5
1655806960000|2022-06-21 10:22:40|98.02|96.72|98.01|96.71|98.02|96.72|98.01|96.71|4
1655806990000|2022-06-21 10:23:10|98.02|96.72|98.01|96.71|98.02|96.72|98.01|96.71|2
1655807010000|2022-06-21 10:23:30|98|96.7|98|96.7|98|96.7|98|96.7|1
1655807040000|2022-06-21 10:24:00|98.01|96.71|98|96.7|98.01|96.71|98|96.7|2
1655807080000|2022-06-21 10:24:40|98.01|96.71|98.01|96.71|98.01|96.71|98.01|96.71|1
1655807090000|2022-06-21 10:24:50|98.02|96.72|98.11|96.81|98.11|96.81|98.02|96.72|8
1655807100000|2022-06-21 10:25:00|98.08|96.78|98.22|96.92|98.22|96.92|98.08|96.78|7
1655807110000|2022-06-21 10:25:10|98.23|96.93|98.22|96.92|98.23|96.93|98.22|96.92|2
1655807120000|2022-06-21 10:25:20|98.21|96.91|98.22|96.92|98.22|96.92|98.21|96.91|2
1655807130000|2022-06-21 10:25:30|98.25|96.95|98.22|96.92|98.25|96.95|98.21|96.91|5
1655807140000|2022-06-21 10:25:40|98.25|96.95|98.2|96.9|98.25|96.95|98.2|96.9|5
1655807150000|2022-06-21 10:25:50|98.21|96.91|98.27|96.97|98.27|96.97|98.21|96.91|8
1655807160000|2022-06-21 10:26:00|98.28|96.98|98.29|96.99|98.29|96.99|98.28|96.98|2
1655807170000|2022-06-21 10:26:10|98.3|97|98.3|97|98.3|97|98.3|97|1
1655807200000|2022-06-21 10:26:40|98.31|97.01|98.31|97.01|98.31|97.01|98.31|97.01|1
1655807210000|2022-06-21 10:26:50|98.32|97.02|98.32|97.02|98.32|97.02|98.32|97.02|1
1655807220000|2022-06-21 10:27:00|98.33|97.03|98.33|97.03|98.33|97.03|98.33|97.03|1
1655807230000|2022-06-21 10:27:10|98.34|97.04|98.34|97.04|98.34|97.04|98.34|97.04|1
1655807240000|2022-06-21 10:27:20|98.35|97.05|98.36|97.06|98.36|97.06|98.35|97.05|2
1655807260000|2022-06-21 10:27:40|98.34|97.04|98.35|97.05|98.35|97.05|98.34|97.04|2
1655807300000|2022-06-21 10:28:20|98.36|97.06|98.36|97.06|98.36|97.06|98.36|97.06|1
1655807340000|2022-06-21 10:29:00|98.41|97.11|98.43|97.13|98.43|97.13|98.41|97.11|3
1655807350000|2022-06-21 10:29:10|98.42|97.12|98.43|97.13|98.43|97.13|98.42|97.12|2
1655807390000|2022-06-21 10:29:50|98.44|97.14|98.47|97.17|98.47|97.17|98.44|97.14|3
1655807400000|2022-06-21 10:30:00|98.5|97.2|98.68|97.38|98.68|97.38|98.5|97.2|8
1655807410000|2022-06-21 10:30:10|98.67|97.37|98.63|97.33|98.67|97.37|98.63|97.33|2
1655807510000|2022-06-21 10:31:50|98.58|97.28|98.4|97.1|98.58|97.28|98.4|97.1|8
1655807520000|2022-06-21 10:32:00|98.39|97.09|98.4|97.1|98.41|97.11|98.39|97.09|4
1655807530000|2022-06-21 10:32:10|98.44|97.14|98.42|97.12|98.44|97.14|98.4|97.1|8
1655807540000|2022-06-21 10:32:20|98.41|97.11|98.52|97.22|98.55|97.25|98.41|97.11|11
1655807550000|2022-06-21 10:32:30|98.48|97.18|98.55|97.25|98.55|97.25|98.48|97.18|7
1655807560000|2022-06-21 10:32:40|98.56|97.26|98.72|97.42|98.72|97.42|98.56|97.26|8
1655807570000|2022-06-21 10:32:50|98.68|97.38|98.56|97.26|98.68|97.38|98.56|97.26|4
1655807580000|2022-06-21 10:33:00|98.54|97.24|98.55|97.25|98.55|97.25|98.54|97.24|2
1655807590000|2022-06-21 10:33:10|98.56|97.26|98.63|97.33|98.63|97.33|98.56|97.26|7
1655807600000|2022-06-21 10:33:20|98.68|97.38|98.68|97.38|98.68|97.38|98.68|97.38|1
1655807630000|2022-06-21 10:33:50|98.67|97.37|98.65|97.35|98.68|97.38|98.65|97.35|8
1655807640000|2022-06-21 10:34:00|98.67|97.37|98.68|97.38|98.68|97.38|98.67|97.37|2
1655807680000|2022-06-21 10:34:40|98.7|97.4|98.69|97.39|98.74|97.44|98.67|97.37|7
1655807690000|2022-06-21 10:34:50|98.74|97.44|98.73|97.43|98.74|97.44|98.69|97.39|11
1655807700000|2022-06-21 10:35:00|98.7|97.4|98.73|97.43|98.73|97.43|98.7|97.4|2
1655807710000|2022-06-21 10:35:10|98.7|97.4|98.77|97.47|98.79|97.49|98.7|97.4|7
1655807720000|2022-06-21 10:35:20|98.82|97.52|98.82|97.52|98.82|97.52|98.77|97.47|8
1655807730000|2022-06-21 10:35:30|98.78|97.48|98.81|97.51|98.81|97.51|98.78|97.48|2
1655807740000|2022-06-21 10:35:40|98.82|97.52|98.81|97.51|98.86|97.56|98.78|97.48|5
1655807750000|2022-06-21 10:35:50|98.83|97.53|98.83|97.53|98.86|97.56|98.81|97.51|8
1655807760000|2022-06-21 10:36:00|98.81|97.51|98.98|97.68|98.98|97.68|98.81|97.51|9
1655807770000|2022-06-21 10:36:10|98.97|97.67|98.99|97.69|98.99|97.69|98.97|97.67|2
1655807780000|2022-06-21 10:36:20|98.97|97.67|98.95|97.65|98.99|97.69|98.95|97.65|7
1655807790000|2022-06-21 10:36:30|98.94|97.64|98.96|97.66|98.96|97.66|98.92|97.62|4
1655807800000|2022-06-21 10:36:40|98.97|97.67|98.95|97.65|98.97|97.67|98.95|97.65|5
1655807810000|2022-06-21 10:36:50|98.96|97.66|98.98|97.68|98.98|97.68|98.96|97.66|3
1655807820000|2022-06-21 10:37:00|98.97|97.67|98.89|97.59|98.98|97.68|98.87|97.57|16
1655807830000|2022-06-21 10:37:10|98.88|97.58|98.87|97.57|98.88|97.58|98.87|97.57|2
1655807850000|2022-06-21 10:37:30|98.86|97.56|98.86|97.56|98.86|97.56|98.86|97.56|1
1655807880000|2022-06-21 10:38:00|98.88|97.58|98.88|97.58|98.88|97.58|98.88|97.58|1
1655807910000|2022-06-21 10:38:30|98.86|97.56|98.85|97.55|98.86|97.56|98.85|97.55|2
1655807930000|2022-06-21 10:38:50|98.92|97.62|98.88|97.58|98.92|97.62|98.86|97.56|4
1655807940000|2022-06-21 10:39:00|98.87|97.57|98.92|97.62|98.92|97.62|98.86|97.56|5
1655807950000|2022-06-21 10:39:10|98.89|97.59|98.93|97.63|98.95|97.65|98.89|97.59|6
1655807960000|2022-06-21 10:39:20|98.92|97.62|98.92|97.62|98.92|97.62|98.9|97.6|3
1655807970000|2022-06-21 10:39:30|98.9|97.6|98.92|97.62|98.92|97.62|98.9|97.6|4
1655807980000|2022-06-21 10:39:40|98.91|97.61|99|97.7|99|97.7|98.91|97.61|5
1655807990000|2022-06-21 10:39:50|98.99|97.69|98.93|97.63|98.99|97.69|98.91|97.61|10
1655808000000|2022-06-21 10:40:00|98.92|97.62|98.89|97.59|98.92|97.62|98.89|97.59|3
1655808020000|2022-06-21 10:40:20|98.86|97.56|98.86|97.56|98.92|97.62|98.86|97.56|4
1655808030000|2022-06-21 10:40:30|98.89|97.59|98.92|97.62|98.92|97.62|98.87|97.57|7
1655808040000|2022-06-21 10:40:40|98.9|97.6|98.97|97.67|98.98|97.68|98.9|97.6|6
1655808050000|2022-06-21 10:40:50|98.98|97.68|99.03|97.73|99.04|97.74|98.98|97.68|6
1655808060000|2022-06-21 10:41:00|99.04|97.74|99.05|97.75|99.08|97.78|99.01|97.71|8
1655808070000|2022-06-21 10:41:10|99.03|97.73|99.03|97.73|99.04|97.74|99.01|97.71|9
1655808080000|2022-06-21 10:41:20|99.01|97.71|98.97|97.67|99.04|97.74|98.95|97.65|11
1655808100000|2022-06-21 10:41:40|98.95|97.65|99|97.7|99|97.7|98.95|97.65|4
1655808110000|2022-06-21 10:41:50|99.01|97.71|99.03|97.73|99.03|97.73|99.01|97.71|5
1655808120000|2022-06-21 10:42:00|99.02|97.72|98.94|97.64|99.03|97.73|98.94|97.64|12
1655808130000|2022-06-21 10:42:10|98.95|97.65|99|97.7|99|97.7|98.95|97.65|3
1655808140000|2022-06-21 10:42:20|99.02|97.72|99.02|97.72|99.02|97.72|99.02|97.72|1
1655808180000|2022-06-21 10:43:00|99.05|97.75|99.02|97.72|99.05|97.75|99.02|97.72|2
1655808210000|2022-06-21 10:43:30|99.05|97.75|99.02|97.72|99.05|97.75|99.02|97.72|2
1655808220000|2022-06-21 10:43:40|99.05|97.75|99.04|97.74|99.05|97.75|99.04|97.74|2
1655808230000|2022-06-21 10:43:50|99.05|97.75|99.04|97.74|99.05|97.75|99.04|97.74|2
1655808240000|2022-06-21 10:44:00|99.05|97.75|99.04|97.74|99.05|97.75|99.04|97.74|2
1655808250000|2022-06-21 10:44:10|99.03|97.73|99.03|97.73|99.03|97.73|99.03|97.73|1
1655808260000|2022-06-21 10:44:20|99.02|97.72|99|97.7|99.02|97.72|99|97.7|2
1655808270000|2022-06-21 10:44:30|98.96|97.66|98.91|97.61|98.96|97.66|98.9|97.6|5
1655808280000|2022-06-21 10:44:40|98.89|97.59|98.94|97.64|98.96|97.66|98.89|97.59|6
1655808290000|2022-06-21 10:44:50|98.95|97.65|98.91|97.61|98.95|97.65|98.91|97.61|4
1655808300000|2022-06-21 10:45:00|98.9|97.6|98.9|97.6|98.9|97.6|98.9|97.6|1
1655808310000|2022-06-21 10:45:10|98.91|97.61|98.93|97.63|98.93|97.63|98.91|97.61|2
1655808330000|2022-06-21 10:45:30|98.94|97.64|98.93|97.63|98.95|97.65|98.93|97.63|6
1655808340000|2022-06-21 10:45:40|98.94|97.64|98.98|97.68|98.99|97.69|98.93|97.63|7
1655808350000|2022-06-21 10:45:50|98.99|97.69|98.99|97.69|99.03|97.73|98.98|97.68|8
1655808360000|2022-06-21 10:46:00|98.98|97.68|98.99|97.69|98.99|97.69|98.98|97.68|2
1655808370000|2022-06-21 10:46:10|98.96|97.66|98.96|97.66|98.96|97.66|98.93|97.63|7
1655808380000|2022-06-21 10:46:20|98.94|97.64|98.96|97.66|98.99|97.69|98.94|97.64|8
1655808390000|2022-06-21 10:46:30|98.97|97.67|98.97|97.67|98.97|97.67|98.96|97.66|3
1655808400000|2022-06-21 10:46:40|98.95|97.65|98.96|97.66|98.97|97.67|98.95|97.65|7
1655808410000|2022-06-21 10:46:50|98.97|97.67|98.97|97.67|98.99|97.69|98.96|97.66|6
1655808420000|2022-06-21 10:47:00|98.98|97.68|98.98|97.68|98.98|97.68|98.98|97.68|1
1655808430000|2022-06-21 10:47:10|98.97|97.67|98.98|97.68|98.98|97.68|98.97|97.67|2
1655808440000|2022-06-21 10:47:20|99.03|97.73|98.98|97.68|99.03|97.73|98.97|97.67|6
1655808450000|2022-06-21 10:47:30|99|97.7|99|97.7|99|97.7|99|97.7|1
1655808460000|2022-06-21 10:47:40|98.98|97.68|98.97|97.67|99.02|97.72|98.97|97.67|4
1655808470000|2022-06-21 10:47:50|98.99|97.69|98.98|97.68|98.99|97.69|98.97|97.67|3
1655808480000|2022-06-21 10:48:00|98.99|97.69|99.01|97.71|99.02|97.72|98.99|97.69|3
1655808490000|2022-06-21 10:48:10|98.99|97.69|98.98|97.68|98.99|97.69|98.98|97.68|2
1655808500000|2022-06-21 10:48:20|98.97|97.67|98.97|97.67|98.97|97.67|98.97|97.67|1
1655808510000|2022-06-21 10:48:30|99.02|97.72|98.97|97.67|99.02|97.72|98.97|97.67|2
1655808520000|2022-06-21 10:48:40|99.02|97.72|99.01|97.71|99.02|97.72|98.97|97.67|5
1655808530000|2022-06-21 10:48:50|98.98|97.68|99.01|97.71|99.03|97.73|98.98|97.68|5
1655808540000|2022-06-21 10:49:00|99.02|97.72|99.02|97.72|99.02|97.72|99|97.7|3
1655808550000|2022-06-21 10:49:10|99|97.7|99.03|97.73|99.06|97.76|99|97.7|9
1655808560000|2022-06-21 10:49:20|99.02|97.72|99.03|97.73|99.03|97.73|99.02|97.72|2
1655808570000|2022-06-21 10:49:30|99.02|97.72|99.04|97.74|99.05|97.75|99.02|97.72|5
1655808580000|2022-06-21 10:49:40|99.03|97.73|99.05|97.75|99.14|97.84|99.03|97.73|8
1655808590000|2022-06-21 10:49:50|99.06|97.76|99.03|97.73|99.06|97.76|99.03|97.73|4
1655808630000|2022-06-21 10:50:30|99.02|97.72|98.98|97.68|99.02|97.72|98.97|97.67|5
1655808640000|2022-06-21 10:50:40|98.99|97.69|98.99|97.69|98.99|97.69|98.99|97.69|1
1655808660000|2022-06-21 10:51:00|98.98|97.68|98.88|97.58|98.98|97.68|98.88|97.58|9
1655808670000|2022-06-21 10:51:10|98.89|97.59|98.92|97.62|98.92|97.62|98.88|97.58|3
1655808680000|2022-06-21 10:51:20|98.88|97.58|98.88|97.58|98.88|97.58|98.84|97.54|10
1655808690000|2022-06-21 10:51:30|98.85|97.55|98.88|97.58|98.88|97.58|98.85|97.55|4
1655808700000|2022-06-21 10:51:40|98.87|97.57|98.88|97.58|98.88|97.58|98.87|97.57|2
1655808710000|2022-06-21 10:51:50|98.87|97.57|98.87|97.57|98.87|97.57|98.85|97.55|3
1655808740000|2022-06-21 10:52:20|98.85|97.55|98.88|97.58|98.92|97.62|98.85|97.55|6
1655808770000|2022-06-21 10:52:50|98.85|97.55|98.87|97.57|98.88|97.58|98.85|97.55|3
1655808780000|2022-06-21 10:53:00|98.84|97.54|98.87|97.57|98.87|97.57|98.84|97.54|3
1655808790000|2022-06-21 10:53:10|98.88|97.58|98.91|97.61|98.93|97.63|98.88|97.58|5
1655808800000|2022-06-21 10:53:20|98.92|97.62|98.92|97.62|98.92|97.62|98.91|97.61|5
1655808810000|2022-06-21 10:53:30|98.91|97.61|98.95|97.65|98.95|97.65|98.91|97.61|4
1655808820000|2022-06-21 10:53:40|98.96|97.66|99.06|97.76|99.06|97.76|98.96|97.66|7
1655808830000|2022-06-21 10:53:50|99.07|97.77|99.07|97.77|99.07|97.77|99.07|97.77|1
1655808840000|2022-06-21 10:54:00|99.06|97.76|99.04|97.74|99.06|97.76|99.04|97.74|4
1655808870000|2022-06-21 10:54:30|99.05|97.75|99.13|97.83|99.13|97.83|99.05|97.75|6
1655808880000|2022-06-21 10:54:40|99.11|97.81|99.1|97.8|99.12|97.82|99.09|97.79|5
1655808900000|2022-06-21 10:55:00|99.08|97.78|99.1|97.8|99.1|97.8|99.08|97.78|2
1655808920000|2022-06-21 10:55:20|99.11|97.81|99.15|97.85|99.15|97.85|99.11|97.81|2
1655808930000|2022-06-21 10:55:30|99.16|97.86|99.19|97.89|99.19|97.89|99.16|97.86|3
1655808940000|2022-06-21 10:55:40|99.2|97.9|99.15|97.85|99.2|97.9|99.15|97.85|4
1655808950000|2022-06-21 10:55:50|99.13|97.83|99.08|97.78|99.13|97.83|99.08|97.78|5
1655808960000|2022-06-21 10:56:00|99.07|97.77|99.09|97.79|99.09|97.79|99.06|97.76|4
1655808970000|2022-06-21 10:56:10|99.11|97.81|99.11|97.81|99.11|97.81|99.11|97.81|1
1655808990000|2022-06-21 10:56:30|99.09|97.79|99.09|97.79|99.14|97.84|99.07|97.77|6
1655809010000|2022-06-21 10:56:50|99.08|97.78|99.08|97.78|99.08|97.78|99.08|97.78|1
1655809020000|2022-06-21 10:57:00|99.09|97.79|99.09|97.79|99.09|97.79|99.09|97.79|1
1655809030000|2022-06-21 10:57:10|99.1|97.8|99.1|97.8|99.1|97.8|99.1|97.8|1
1655809050000|2022-06-21 10:57:30|99.11|97.81|99.12|97.82|99.12|97.82|99.11|97.81|2
1655809060000|2022-06-21 10:57:40|99.11|97.81|99.1|97.8|99.11|97.81|99.1|97.8|2
1655809070000|2022-06-21 10:57:50|99.09|97.79|99.09|97.79|99.09|97.79|99.09|97.79|1
1655809080000|2022-06-21 10:58:00|99.14|97.84|99.08|97.78|99.14|97.84|99.08|97.78|3
1655809090000|2022-06-21 10:58:10|99.07|97.77|99.07|97.77|99.07|97.77|99.07|97.77|1
1655809110000|2022-06-21 10:58:30|99.09|97.79|99.08|97.78|99.09|97.79|99.08|97.78|2
1655809120000|2022-06-21 10:58:40|99.13|97.83|99.09|97.79|99.13|97.83|99.08|97.78|3
1655809130000|2022-06-21 10:58:50|99.1|97.8|99.1|97.8|99.11|97.81|99.1|97.8|3
1655809140000|2022-06-21 10:59:00|99.11|97.81|99.1|97.8|99.11|97.81|99.09|97.79|4
1655809160000|2022-06-21 10:59:20|99.11|97.81|99.21|97.91|99.21|97.91|99.11|97.81|10
1655809170000|2022-06-21 10:59:30|99.22|97.92|99.22|97.92|99.22|97.92|99.22|97.92|1
1655809190000|2022-06-21 10:59:50|99.21|97.91|99.21|97.91|99.21|97.91|99.2|97.9|3
1655809200000|2022-06-21 11:00:00|99.2|97.9|99.19|97.89|99.23|97.93|99.17|97.87|10
1655809210000|2022-06-21 11:00:10|99.18|97.88|99.18|97.88|99.18|97.88|99.18|97.88|1
1655809220000|2022-06-21 11:00:20|99.17|97.87|99.18|97.88|99.23|97.93|99.17|97.87|6
1655809230000|2022-06-21 11:00:30|99.19|97.89|99.18|97.88|99.19|97.89|99.18|97.88|2
1655809240000|2022-06-21 11:00:40|99.17|97.87|99.17|97.87|99.17|97.87|99.17|97.87|1
1655809250000|2022-06-21 11:00:50|99.15|97.85|99.06|97.76|99.15|97.85|99.06|97.76|5
1655809260000|2022-06-21 11:01:00|99.05|97.75|99.06|97.76|99.06|97.76|99.04|97.74|3
1655809270000|2022-06-21 11:01:10|99.08|97.78|99.08|97.78|99.08|97.78|99.08|97.78|1
1655809280000|2022-06-21 11:01:20|99.07|97.77|99.03|97.73|99.07|97.77|99.01|97.71|8
1655809300000|2022-06-21 11:01:40|99.04|97.74|99.04|97.74|99.05|97.75|99.04|97.74|3
1655809310000|2022-06-21 11:01:50|99.05|97.75|99.13|97.83|99.13|97.83|99.04|97.74|5
1655809320000|2022-06-21 11:02:00|99.14|97.84|99.11|97.81|99.14|97.84|99.11|97.81|6
1655809330000|2022-06-21 11:02:10|99.14|97.84|99.14|97.84|99.14|97.84|99.14|97.84|1
1655809340000|2022-06-21 11:02:20|99.15|97.85|99.16|97.86|99.16|97.86|99.15|97.85|2
1655809350000|2022-06-21 11:02:30|99.14|97.84|99.19|97.89|99.19|97.89|99.14|97.84|4
1655809360000|2022-06-21 11:02:40|99.2|97.9|99.2|97.9|99.2|97.9|99.19|97.89|3
1655809380000|2022-06-21 11:03:00|99.19|97.89|99.2|97.9|99.2|97.9|99.19|97.89|4
1655809390000|2022-06-21 11:03:10|99.19|97.89|99.19|97.89|99.2|97.9|99.19|97.89|5
1655809400000|2022-06-21 11:03:20|99.2|97.9|99.19|97.89|99.2|97.9|99.19|97.89|4
1655809410000|2022-06-21 11:03:30|99.2|97.9|99.19|97.89|99.2|97.9|99.19|97.89|2
1655809420000|2022-06-21 11:03:40|99.2|97.9|99.19|97.89|99.2|97.9|99.19|97.89|4
1655809430000|2022-06-21 11:03:50|99.2|97.9|99.18|97.88|99.2|97.9|99.17|97.87|4
1655809440000|2022-06-21 11:04:00|99.19|97.89|99.19|97.89|99.22|97.92|99.19|97.89|5
1655809450000|2022-06-21 11:04:10|99.17|97.87|99.19|97.89|99.19|97.89|99.17|97.87|3
1655809460000|2022-06-21 11:04:20|99.18|97.88|99.16|97.86|99.18|97.88|99.16|97.86|4
1655809470000|2022-06-21 11:04:30|99.17|97.87|99.18|97.88|99.18|97.88|99.17|97.87|2
1655809480000|2022-06-21 11:04:40|99.22|97.92|99.17|97.87|99.22|97.92|99.17|97.87|2
1655809490000|2022-06-21 11:04:50|99.18|97.88|99.12|97.82|99.21|97.91|99.12|97.82|8
1655809500000|2022-06-21 11:05:00|99.1|97.8|99.07|97.77|99.1|97.8|99.07|97.77|5
1655809510000|2022-06-21 11:05:10|99.06|97.76|99.06|97.76|99.06|97.76|99.06|97.76|1
1655809550000|2022-06-21 11:05:50|99.05|97.75|98.99|97.69|99.05|97.75|98.98|97.68|4
1655809560000|2022-06-21 11:06:00|98.98|97.68|98.98|97.68|99.03|97.73|98.98|97.68|5
1655809570000|2022-06-21 11:06:10|98.97|97.67|99.02|97.72|99.02|97.72|98.96|97.66|6
1655809580000|2022-06-21 11:06:20|99.03|97.73|99.06|97.76|99.07|97.77|99.03|97.73|5
1655809590000|2022-06-21 11:06:30|99.1|97.8|99.06|97.76|99.1|97.8|99.06|97.76|2
1655809600000|2022-06-21 11:06:40|99.1|97.8|99.1|97.8|99.1|97.8|99.06|97.76|4
1655809610000|2022-06-21 11:06:50|99.11|97.81|99.19|97.89|99.19|97.89|99.08|97.78|8
1655809640000|2022-06-21 11:07:20|99.2|97.9|99.21|97.91|99.22|97.92|99.2|97.9|4
1655809650000|2022-06-21 11:07:30|99.22|97.92|99.24|97.94|99.25|97.95|99.21|97.91|11
1655809660000|2022-06-21 11:07:40|99.22|97.92|99.24|97.94|99.24|97.94|99.22|97.92|2
1655809670000|2022-06-21 11:07:50|99.22|97.92|99.17|97.87|99.27|97.97|99.17|97.87|9
1655809680000|2022-06-21 11:08:00|99.16|97.86|99.17|97.87|99.22|97.92|99.15|97.85|7
1655809690000|2022-06-21 11:08:10|99.16|97.86|99.15|97.85|99.16|97.86|99.14|97.84|6
1655809700000|2022-06-21 11:08:20|99.16|97.86|99.15|97.85|99.16|97.86|99.15|97.85|2
1655809710000|2022-06-21 11:08:30|99.14|97.84|98.97|97.67|99.14|97.84|98.97|97.67|11
1655809720000|2022-06-21 11:08:40|98.96|97.66|98.91|97.61|99.01|97.71|98.89|97.59|16
1655809740000|2022-06-21 11:09:00|98.9|97.6|98.88|97.58|98.92|97.62|98.84|97.54|7
1655809750000|2022-06-21 11:09:10|98.85|97.55|98.82|97.52|98.87|97.57|98.79|97.49|12
1655809760000|2022-06-21 11:09:20|98.81|97.51|98.84|97.54|98.86|97.56|98.77|97.47|13
1655809770000|2022-06-21 11:09:30|98.89|97.59|98.86|97.56|98.89|97.59|98.81|97.51|8
1655809780000|2022-06-21 11:09:40|98.84|97.54|98.84|97.54|98.84|97.54|98.83|97.53|3
1655809790000|2022-06-21 11:09:50|98.81|97.51|98.84|97.54|98.84|97.54|98.81|97.51|5
1655809800000|2022-06-21 11:10:00|98.85|97.55|98.84|97.54|98.85|97.55|98.82|97.52|9
1655809810000|2022-06-21 11:10:10|98.85|97.55|98.87|97.57|98.89|97.59|98.85|97.55|3
1655809820000|2022-06-21 11:10:20|98.85|97.55|98.87|97.57|98.87|97.57|98.85|97.55|2
1655809830000|2022-06-21 11:10:30|98.85|97.55|98.92|97.62|98.93|97.63|98.85|97.55|6
1655809840000|2022-06-21 11:10:40|98.91|97.61|98.97|97.67|98.97|97.67|98.91|97.61|6
1655809850000|2022-06-21 11:10:50|99.01|97.71|99.06|97.76|99.06|97.76|99.01|97.71|6
1655809860000|2022-06-21 11:11:00|99.07|97.77|99.2|97.9|99.2|97.9|99.06|97.76|10
1655809870000|2022-06-21 11:11:10|99.21|97.91|99.2|97.9|99.21|97.91|99.15|97.85|5
1655809880000|2022-06-21 11:11:20|99.17|97.87|99.2|97.9|99.25|97.95|99.17|97.87|6
1655809890000|2022-06-21 11:11:30|99.19|97.89|99.18|97.88|99.19|97.89|99.16|97.86|5
1655809900000|2022-06-21 11:11:40|99.19|97.89|99.23|97.93|99.23|97.93|99.19|97.89|5
1655809910000|2022-06-21 11:11:50|99.24|97.94|99.3|98|99.3|98|99.24|97.94|4
1655809920000|2022-06-21 11:12:00|99.31|98.01|99.26|97.96|99.35|98.05|99.26|97.96|12
1655809930000|2022-06-21 11:12:10|99.24|97.94|99.19|97.89|99.24|97.94|99.17|97.87|9
1655809940000|2022-06-21 11:12:20|99.24|97.94|99.24|97.94|99.24|97.94|99.24|97.94|1
1655809950000|2022-06-21 11:12:30|99.25|97.95|99.29|97.99|99.29|97.99|99.25|97.95|3
1655809960000|2022-06-21 11:12:40|99.3|98|99.29|97.99|99.35|98.05|99.29|97.99|9
1655809980000|2022-06-21 11:13:00|99.28|97.98|99.19|97.89|99.28|97.98|99.19|97.89|4
1655809990000|2022-06-21 11:13:10|99.17|97.87|99.17|97.87|99.17|97.87|99.15|97.85|4
1655810000000|2022-06-21 11:13:20|99.21|97.91|99.26|97.96|99.26|97.96|99.2|97.9|6
1655810010000|2022-06-21 11:13:30|99.25|97.95|99.25|97.95|99.25|97.95|99.25|97.95|1
1655810020000|2022-06-21 11:13:40|99.19|97.89|99.2|97.9|99.21|97.91|99.19|97.89|5
1655810030000|2022-06-21 11:13:50|99.19|97.89|99.2|97.9|99.2|97.9|99.19|97.89|2
1655810040000|2022-06-21 11:14:00|99.19|97.89|99.11|97.81|99.19|97.89|99.11|97.81|9
1655810050000|2022-06-21 11:14:10|99.12|97.82|99.16|97.86|99.17|97.87|99.12|97.82|5
1655810060000|2022-06-21 11:14:20|99.15|97.85|99.16|97.86|99.16|97.86|99.13|97.83|3
1655810070000|2022-06-21 11:14:30|99.15|97.85|99.15|97.85|99.15|97.85|99.15|97.85|1
1655810080000|2022-06-21 11:14:40|99.17|97.87|99.16|97.86|99.17|97.87|99.16|97.86|2
1655810110000|2022-06-21 11:15:10|99.17|97.87|99.15|97.85|99.17|97.87|99.11|97.81|8
1655810120000|2022-06-21 11:15:20|99.16|97.86|99.16|97.86|99.16|97.86|99.16|97.86|1
1655810140000|2022-06-21 11:15:40|99.17|97.87|99.19|97.89|99.21|97.91|99.17|97.87|7
1655810160000|2022-06-21 11:16:00|99.18|97.88|99.15|97.85|99.18|97.88|99.13|97.83|6
1655810170000|2022-06-21 11:16:10|99.14|97.84|99.04|97.74|99.14|97.84|98.99|97.69|12
1655810180000|2022-06-21 11:16:20|99.03|97.73|99.05|97.75|99.07|97.77|99|97.7|9
1655810190000|2022-06-21 11:16:30|99.06|97.76|99.15|97.85|99.16|97.86|99.06|97.76|7
1655810210000|2022-06-21 11:16:50|99.16|97.86|99.07|97.77|99.16|97.86|99.07|97.77|7
1655810220000|2022-06-21 11:17:00|99.06|97.76|99.07|97.77|99.07|97.77|99.06|97.76|2
1655810230000|2022-06-21 11:17:10|99.04|97.74|98.99|97.69|99.05|97.75|98.98|97.68|11
1655810240000|2022-06-21 11:17:20|98.98|97.68|99|97.7|99.01|97.71|98.98|97.68|4
1655810260000|2022-06-21 11:17:40|99.04|97.74|99|97.7|99.04|97.74|99|97.7|4
1655810270000|2022-06-21 11:17:50|98.98|97.68|98.94|97.64|99|97.7|98.94|97.64|6
1655810280000|2022-06-21 11:18:00|98.93|97.63|98.98|97.68|99|97.7|98.92|97.62|9
1655810290000|2022-06-21 11:18:10|98.97|97.67|98.99|97.69|98.99|97.69|98.9|97.6|7
1655810300000|2022-06-21 11:18:20|99.06|97.76|98.99|97.69|99.06|97.76|98.99|97.69|7
1655810310000|2022-06-21 11:18:30|99.05|97.75|99.01|97.71|99.05|97.75|98.99|97.69|6
1655810320000|2022-06-21 11:18:40|99|97.7|98.99|97.69|99|97.7|98.99|97.69|2
1655810340000|2022-06-21 11:19:00|98.98|97.68|99|97.7|99|97.7|98.98|97.68|3
1655810350000|2022-06-21 11:19:10|98.99|97.69|99|97.7|99.06|97.76|98.99|97.69|8
1655810360000|2022-06-21 11:19:20|98.99|97.69|99.01|97.71|99.05|97.75|98.99|97.69|7
1655810370000|2022-06-21 11:19:30|99|97.7|99.14|97.84|99.14|97.84|99|97.7|5
1655810380000|2022-06-21 11:19:40|99.15|97.85|99.12|97.82|99.15|97.85|99.12|97.82|4
1655810390000|2022-06-21 11:19:50|99.11|97.81|99.1|97.8|99.11|97.81|99.08|97.78|4
1655810400000|2022-06-21 11:20:00|99.09|97.79|99.1|97.8|99.12|97.82|99.08|97.78|9
1655810410000|2022-06-21 11:20:10|99.09|97.79|99.12|97.82|99.12|97.82|99.09|97.79|4
1655810420000|2022-06-21 11:20:20|99.1|97.8|99.04|97.74|99.1|97.8|99.04|97.74|7
1655810430000|2022-06-21 11:20:30|99.03|97.73|99|97.7|99.03|97.73|98.99|97.69|6
1655810440000|2022-06-21 11:20:40|98.99|97.69|98.98|97.68|98.99|97.69|98.98|97.68|2
1655810450000|2022-06-21 11:20:50|98.97|97.67|98.99|97.69|99|97.7|98.97|97.67|3
1655810460000|2022-06-21 11:21:00|98.98|97.68|98.93|97.63|98.98|97.68|98.93|97.63|6
1655810470000|2022-06-21 11:21:10|98.97|97.67|98.98|97.68|98.98|97.68|98.96|97.66|4
1655810500000|2022-06-21 11:21:40|98.97|97.67|98.87|97.57|98.97|97.67|98.87|97.57|8
1655810510000|2022-06-21 11:21:50|98.86|97.56|98.85|97.55|98.88|97.58|98.85|97.55|5
1655810520000|2022-06-21 11:22:00|98.86|97.56|98.86|97.56|98.86|97.56|98.86|97.56|1
1655810530000|2022-06-21 11:22:10|98.89|97.59|98.88|97.58|98.89|97.59|98.83|97.53|6
1655810540000|2022-06-21 11:22:20|98.81|97.51|98.81|97.51|98.83|97.53|98.8|97.5|5
1655810550000|2022-06-21 11:22:30|98.8|97.5|98.81|97.51|98.81|97.51|98.76|97.46|4
1655810560000|2022-06-21 11:22:40|98.8|97.5|98.8|97.5|98.8|97.5|98.8|97.5|1
1655810570000|2022-06-21 11:22:50|98.77|97.47|98.82|97.52|98.82|97.52|98.77|97.47|3
1655810590000|2022-06-21 11:23:10|98.81|97.51|98.84|97.54|98.86|97.56|98.81|97.51|9
1655810600000|2022-06-21 11:23:20|98.83|97.53|98.82|97.52|98.83|97.53|98.81|97.51|7
1655810610000|2022-06-21 11:23:30|98.81|97.51|98.73|97.43|98.81|97.51|98.73|97.43|4
1655810620000|2022-06-21 11:23:40|98.72|97.42|98.72|97.42|98.74|97.44|98.72|97.42|7
1655810630000|2022-06-21 11:23:50|98.71|97.41|98.66|97.36|98.71|97.41|98.65|97.35|6
1655810640000|2022-06-21 11:24:00|98.71|97.41|98.73|97.43|98.77|97.47|98.71|97.41|6
1655810650000|2022-06-21 11:24:10|98.74|97.44|98.73|97.43|98.77|97.47|98.73|97.43|3
1655810660000|2022-06-21 11:24:20|98.72|97.42|98.74|97.44|98.74|97.44|98.71|97.41|3
1655810670000|2022-06-21 11:24:30|98.73|97.43|98.74|97.44|98.76|97.46|98.73|97.43|6
1655810690000|2022-06-21 11:24:50|98.73|97.43|98.73|97.43|98.75|97.45|98.72|97.42|5
1655810700000|2022-06-21 11:25:00|98.78|97.48|98.75|97.45|98.82|97.52|98.75|97.45|11
1655810710000|2022-06-21 11:25:10|98.74|97.44|98.77|97.47|98.79|97.49|98.74|97.44|7
1655810720000|2022-06-21 11:25:20|98.82|97.52|98.82|97.52|98.82|97.52|98.82|97.52|1
1655810730000|2022-06-21 11:25:30|98.83|97.53|98.83|97.53|98.83|97.53|98.83|97.53|1
1655810740000|2022-06-21 11:25:40|98.82|97.52|98.73|97.43|98.82|97.52|98.73|97.43|6
1655810750000|2022-06-21 11:25:50|98.75|97.45|98.73|97.43|98.75|97.45|98.73|97.43|3
1655810760000|2022-06-21 11:26:00|98.72|97.42|98.72|97.42|98.72|97.42|98.72|97.42|1
1655810770000|2022-06-21 11:26:10|98.74|97.44|98.74|97.44|98.74|97.44|98.74|97.44|1
1655810780000|2022-06-21 11:26:20|98.73|97.43|98.71|97.41|98.73|97.43|98.71|97.41|3
1655810790000|2022-06-21 11:26:30|98.73|97.43|98.52|97.22|98.73|97.43|98.52|97.22|10
1655810800000|2022-06-21 11:26:40|98.51|97.21|98.43|97.13|98.52|97.22|98.41|97.11|12
1655810810000|2022-06-21 11:26:50|98.42|97.12|98.38|97.08|98.44|97.14|98.38|97.08|8
1655810820000|2022-06-21 11:27:00|98.37|97.07|98.32|97.02|98.37|97.07|98.26|96.96|12
1655810830000|2022-06-21 11:27:10|98.33|97.03|98.31|97.01|98.33|97.03|98.29|96.99|6
1655810840000|2022-06-21 11:27:20|98.32|97.02|98.35|97.05|98.35|97.05|98.32|97.02|5
1655810850000|2022-06-21 11:27:30|98.34|97.04|98.34|97.04|98.35|97.05|98.34|97.04|3
1655810860000|2022-06-21 11:27:40|98.35|97.05|98.36|97.06|98.36|97.06|98.35|97.05|2
1655810870000|2022-06-21 11:27:50|98.41|97.11|98.35|97.05|98.41|97.11|98.35|97.05|3
1655810880000|2022-06-21 11:28:00|98.32|97.02|98.46|97.16|98.46|97.16|98.32|97.02|10
1655810890000|2022-06-21 11:28:10|98.48|97.18|98.46|97.16|98.49|97.19|98.46|97.16|4
1655810900000|2022-06-21 11:28:20|98.45|97.15|98.42|97.12|98.45|97.15|98.41|97.11|8
1655810910000|2022-06-21 11:28:30|98.43|97.13|98.45|97.15|98.45|97.15|98.43|97.13|3
1655810920000|2022-06-21 11:28:40|98.46|97.16|98.42|97.12|98.46|97.16|98.42|97.12|5
1655810930000|2022-06-21 11:28:50|98.43|97.13|98.47|97.17|98.47|97.17|98.43|97.13|4
1655810950000|2022-06-21 11:29:10|98.46|97.16|98.4|97.1|98.46|97.16|98.4|97.1|9
1655810960000|2022-06-21 11:29:20|98.41|97.11|98.42|97.12|98.45|97.15|98.4|97.1|10
1655810970000|2022-06-21 11:29:30|98.41|97.11|98.45|97.15|98.45|97.15|98.41|97.11|6
1655810980000|2022-06-21 11:29:40|98.39|97.09|98.4|97.1|98.41|97.11|98.39|97.09|4
1655810990000|2022-06-21 11:29:50|98.39|97.09|98.41|97.11|98.43|97.13|98.39|97.09|4
1655811000000|2022-06-21 11:30:00|98.43|97.13|98.44|97.14|98.45|97.15|98.43|97.13|3
1655811010000|2022-06-21 11:30:10|98.43|97.13|98.45|97.15|98.45|97.15|98.43|97.13|3
1655811020000|2022-06-21 11:30:20|98.44|97.14|98.38|97.08|98.46|97.16|98.38|97.08|8
1655811030000|2022-06-21 11:30:30|98.37|97.07|98.29|96.99|98.37|97.07|98.29|96.99|6
1655811040000|2022-06-21 11:30:40|98.28|96.98|98.26|96.96|98.29|96.99|98.26|96.96|8
1655811050000|2022-06-21 11:30:50|98.27|96.97|98.3|97|98.31|97.01|98.26|96.96|6
1655811060000|2022-06-21 11:31:00|98.29|96.99|98.35|97.05|98.35|97.05|98.29|96.99|8
1655811070000|2022-06-21 11:31:10|98.34|97.04|98.34|97.04|98.35|97.05|98.34|97.04|3
1655811080000|2022-06-21 11:31:20|98.35|97.05|98.35|97.05|98.36|97.06|98.35|97.05|3
1655811090000|2022-06-21 11:31:30|98.34|97.04|98.32|97.02|98.34|97.04|98.29|96.99|10
1655811100000|2022-06-21 11:31:40|98.31|97.01|98.28|96.98|98.31|97.01|98.28|96.98|4
1655811110000|2022-06-21 11:31:50|98.3|97|98.3|97|98.3|97|98.29|96.99|3
1655811120000|2022-06-21 11:32:00|98.29|96.99|98.27|96.97|98.29|96.99|98.27|96.97|6
1655811130000|2022-06-21 11:32:10|98.28|96.98|98.27|96.97|98.28|96.98|98.27|96.97|2
1655811140000|2022-06-21 11:32:20|98.28|96.98|98.27|96.97|98.28|96.98|98.27|96.97|2
1655811150000|2022-06-21 11:32:30|98.28|96.98|98.27|96.97|98.28|96.98|98.27|96.97|2
1655811160000|2022-06-21 11:32:40|98.26|96.96|98.28|96.98|98.28|96.98|98.26|96.96|3
1655811170000|2022-06-21 11:32:50|98.3|97|98.3|97|98.3|97|98.3|97|1
1655811180000|2022-06-21 11:33:00|98.29|96.99|98.34|97.04|98.34|97.04|98.27|96.97|6
1655811190000|2022-06-21 11:33:10|98.35|97.05|98.36|97.06|98.36|97.06|98.35|97.05|2
1655811200000|2022-06-21 11:33:20|98.37|97.07|98.37|97.07|98.37|97.07|98.37|97.07|1
1655811210000|2022-06-21 11:33:30|98.38|97.08|98.46|97.16|98.46|97.16|98.38|97.08|5
1655811220000|2022-06-21 11:33:40|98.47|97.17|98.45|97.15|98.47|97.17|98.42|97.12|10
1655811230000|2022-06-21 11:33:50|98.46|97.16|98.46|97.16|98.47|97.17|98.46|97.16|3
1655811240000|2022-06-21 11:34:00|98.47|97.17|98.41|97.11|98.47|97.17|98.41|97.11|5
1655811250000|2022-06-21 11:34:10|98.43|97.13|98.46|97.16|98.46|97.16|98.42|97.12|4
1655811260000|2022-06-21 11:34:20|98.45|97.15|98.49|97.19|98.49|97.19|98.45|97.15|6
1655811270000|2022-06-21 11:34:30|98.48|97.18|98.5|97.2|98.5|97.2|98.48|97.18|3
1655811290000|2022-06-21 11:34:50|98.4|97.1|98.34|97.04|98.45|97.15|98.33|97.03|7
1655811300000|2022-06-21 11:35:00|98.33|97.03|98.33|97.03|98.33|97.03|98.29|96.99|5
1655811310000|2022-06-21 11:35:10|98.32|97.02|98.29|96.99|98.32|97.02|98.29|96.99|4
1655811320000|2022-06-21 11:35:20|98.23|96.93|98.25|96.95|98.25|96.95|98.23|96.93|3
1655811330000|2022-06-21 11:35:30|98.21|96.91|98.21|96.91|98.21|96.91|98.2|96.9|3
1655811340000|2022-06-21 11:35:40|98.22|96.92|98.22|96.92|98.22|96.92|98.22|96.92|1
1655811350000|2022-06-21 11:35:50|98.21|96.91|98.19|96.89|98.23|96.93|98.18|96.88|9
1655811360000|2022-06-21 11:36:00|98.18|96.88|98.23|96.93|98.23|96.93|98.17|96.87|7
1655811370000|2022-06-21 11:36:10|98.22|96.92|98.23|96.93|98.23|96.93|98.22|96.92|2
1655811380000|2022-06-21 11:36:20|98.22|96.92|98.21|96.91|98.22|96.92|98.21|96.91|2
1655811390000|2022-06-21 11:36:30|98.2|96.9|98.13|96.83|98.2|96.9|98.09|96.79|12
1655811400000|2022-06-21 11:36:40|98.12|96.82|97.95|96.65|98.12|96.82|97.94|96.64|13
1655811410000|2022-06-21 11:36:50|97.94|96.64|97.95|96.65|97.95|96.65|97.93|96.63|8
1655811430000|2022-06-21 11:37:10|98.01|96.71|97.96|96.66|98.01|96.71|97.94|96.64|3
1655811440000|2022-06-21 11:37:20|97.95|96.65|97.94|96.64|97.95|96.65|97.94|96.64|4
1655811450000|2022-06-21 11:37:30|97.93|96.63|97.89|96.59|97.94|96.64|97.89|96.59|5
1655811460000|2022-06-21 11:37:40|97.86|96.56|97.75|96.45|97.9|96.6|97.75|96.45|14
1655811470000|2022-06-21 11:37:50|97.74|96.44|98.12|96.82|98.16|96.86|97.74|96.44|21
1655811480000|2022-06-21 11:38:00|98.11|96.81|98.12|96.82|98.12|96.82|98.06|96.76|13
1655811490000|2022-06-21 11:38:10|98.13|96.83|98.21|96.91|98.26|96.96|98.13|96.83|14
1655811500000|2022-06-21 11:38:20|98.22|96.92|98.19|96.89|98.22|96.92|98.17|96.87|12
1655811510000|2022-06-21 11:38:30|98.18|96.88|98.11|96.81|98.18|96.88|98.11|96.81|3
1655811520000|2022-06-21 11:38:40|98.1|96.8|98.14|96.84|98.14|96.84|98.1|96.8|7
1655811530000|2022-06-21 11:38:50|98.13|96.83|98.14|96.84|98.14|96.84|98.13|96.83|2
1655811540000|2022-06-21 11:39:00|98.15|96.85|98.14|96.84|98.16|96.86|98.14|96.84|3
1655811550000|2022-06-21 11:39:10|98.15|96.85|98.15|96.85|98.15|96.85|98.15|96.85|1
1655811560000|2022-06-21 11:39:20|98.16|96.86|98.23|96.93|98.23|96.93|98.16|96.86|5
1655811570000|2022-06-21 11:39:30|98.24|96.94|98.2|96.9|98.25|96.95|98.2|96.9|5
1655811580000|2022-06-21 11:39:40|98.19|96.89|98.23|96.93|98.23|96.93|98.19|96.89|6
1655811590000|2022-06-21 11:39:50|98.24|96.94|98.2|96.9|98.25|96.95|98.18|96.88|8
1655811600000|2022-06-21 11:40:00|98.19|96.89|98.19|96.89|98.19|96.89|98.19|96.89|1
1655811620000|2022-06-21 11:40:20|98.18|96.88|98.18|96.88|98.18|96.88|98.18|96.88|1
1655811630000|2022-06-21 11:40:30|98.17|96.87|98.17|96.87|98.17|96.87|98.17|96.87|1
1655811640000|2022-06-21 11:40:40|98.16|96.86|98.1|96.8|98.16|96.86|98.09|96.79|11
1655811650000|2022-06-21 11:40:50|98.09|96.79|98.1|96.8|98.1|96.8|98.08|96.78|4
1655811660000|2022-06-21 11:41:00|98.14|96.84|98.09|96.79|98.14|96.84|98.09|96.79|4
1655811670000|2022-06-21 11:41:10|98.08|96.78|98.08|96.78|98.09|96.79|98.08|96.78|3
1655811680000|2022-06-21 11:41:20|98.06|96.76|98.03|96.73|98.08|96.78|98.01|96.71|7
1655811690000|2022-06-21 11:41:30|98.04|96.74|98.01|96.71|98.04|96.74|98.01|96.71|8
1655811700000|2022-06-21 11:41:40|98.03|96.73|98.02|96.72|98.03|96.73|98|96.7|10
1655811710000|2022-06-21 11:41:50|98.01|96.71|98|96.7|98.01|96.71|98|96.7|6
1655811720000|2022-06-21 11:42:00|97.99|96.69|97.99|96.69|97.99|96.69|97.98|96.68|3
1655811730000|2022-06-21 11:42:10|97.96|96.66|98.04|96.74|98.05|96.75|97.96|96.66|7
1655811740000|2022-06-21 11:42:20|98.03|96.73|97.98|96.68|98.04|96.74|97.98|96.68|9
1655811750000|2022-06-21 11:42:30|98.02|96.72|97.99|96.69|98.02|96.72|97.98|96.68|6
1655811760000|2022-06-21 11:42:40|97.98|96.68|98.02|96.72|98.02|96.72|97.97|96.67|6
1655811770000|2022-06-21 11:42:50|98.03|96.73|98.02|96.72|98.04|96.74|98.01|96.71|7
1655811780000|2022-06-21 11:43:00|98.03|96.73|98.05|96.75|98.05|96.75|98.02|96.72|5
1655811790000|2022-06-21 11:43:10|98.02|96.72|98|96.7|98.03|96.73|98|96.7|4
1655811800000|2022-06-21 11:43:20|97.94|96.64|97.94|96.64|97.97|96.67|97.93|96.63|8
1655811810000|2022-06-21 11:43:30|97.96|96.66|97.95|96.65|97.96|96.66|97.95|96.65|4
1655811820000|2022-06-21 11:43:40|97.93|96.63|97.89|96.59|97.95|96.65|97.88|96.58|8
1655811830000|2022-06-21 11:43:50|97.91|96.61|97.88|96.58|97.91|96.61|97.86|96.56|6
1655811840000|2022-06-21 11:44:00|97.89|96.59|97.95|96.65|97.95|96.65|97.89|96.59|5
1655811850000|2022-06-21 11:44:10|97.98|96.68|97.98|96.68|98|96.7|97.98|96.68|4
1655811860000|2022-06-21 11:44:20|97.97|96.67|97.97|96.67|97.97|96.67|97.95|96.65|5
1655811870000|2022-06-21 11:44:30|97.95|96.65|97.92|96.62|97.95|96.65|97.86|96.56|13
1655811880000|2022-06-21 11:44:40|97.91|96.61|97.88|96.58|97.91|96.61|97.86|96.56|7
1655811890000|2022-06-21 11:44:50|97.87|96.57|97.88|96.58|97.88|96.58|97.84|96.54|5
1655811900000|2022-06-21 11:45:00|97.86|96.56|97.91|96.61|97.91|96.61|97.86|96.56|11
1655811910000|2022-06-21 11:45:10|97.92|96.62|97.91|96.61|97.99|96.69|97.89|96.59|16
1655811920000|2022-06-21 11:45:20|97.92|96.62|97.92|96.62|97.92|96.62|97.92|96.62|1
1655811930000|2022-06-21 11:45:30|97.93|96.63|97.98|96.68|97.99|96.69|97.93|96.63|4
1655811940000|2022-06-21 11:45:40|97.97|96.67|97.95|96.65|97.97|96.67|97.95|96.65|2
1655811950000|2022-06-21 11:45:50|97.97|96.67|97.96|96.66|97.97|96.67|97.96|96.66|2
1655811960000|2022-06-21 11:46:00|97.95|96.65|97.96|96.66|97.97|96.67|97.95|96.65|5
1655811970000|2022-06-21 11:46:10|97.95|96.65|98|96.7|98|96.7|97.95|96.65|4
1655811980000|2022-06-21 11:46:20|98.01|96.71|98.08|96.78|98.08|96.78|98|96.7|8
1655811990000|2022-06-21 11:46:30|98.07|96.77|98.07|96.77|98.07|96.77|98.07|96.77|1
1655812010000|2022-06-21 11:46:50|98.06|96.76|98.07|96.77|98.07|96.77|98.06|96.76|2
1655812020000|2022-06-21 11:47:00|98.08|96.78|98.1|96.8|98.1|96.8|98.08|96.78|3
1655812030000|2022-06-21 11:47:10|98.12|96.82|98.07|96.77|98.12|96.82|98.07|96.77|6
1655812040000|2022-06-21 11:47:20|98.08|96.78|98.08|96.78|98.08|96.78|98.08|96.78|1
1655812050000|2022-06-21 11:47:30|98.09|96.79|98.1|96.8|98.11|96.81|98.09|96.79|4
1655812060000|2022-06-21 11:47:40|98.12|96.82|98.14|96.84|98.14|96.84|98.11|96.81|8
1655812070000|2022-06-21 11:47:50|98.13|96.83|98.1|96.8|98.13|96.83|98.1|96.8|4
1655812080000|2022-06-21 11:48:00|98.11|96.81|98.09|96.79|98.14|96.84|98.06|96.76|9
1655812090000|2022-06-21 11:48:10|98.08|96.78|98.05|96.75|98.08|96.78|98.05|96.75|2
1655812100000|2022-06-21 11:48:20|98.06|96.76|97.95|96.65|98.06|96.76|97.95|96.65|9
1655812110000|2022-06-21 11:48:30|97.94|96.64|97.82|96.52|97.94|96.64|97.82|96.52|17
1655812120000|2022-06-21 11:48:40|97.8|96.5|97.84|96.54|97.86|96.56|97.8|96.5|11
1655812130000|2022-06-21 11:48:50|97.83|96.53|97.88|96.58|97.9|96.6|97.8|96.5|6
1655812140000|2022-06-21 11:49:00|97.83|96.53|97.83|96.53|97.87|96.57|97.83|96.53|5
1655812150000|2022-06-21 11:49:10|97.84|96.54|97.92|96.62|97.93|96.63|97.84|96.54|11
1655812160000|2022-06-21 11:49:20|97.9|96.6|97.91|96.61|97.92|96.62|97.89|96.59|5
1655812170000|2022-06-21 11:49:30|97.9|96.6|97.91|96.61|97.92|96.62|97.9|96.6|5
1655812180000|2022-06-21 11:49:40|97.92|96.62|97.91|96.61|97.92|96.62|97.9|96.6|5
1655812190000|2022-06-21 11:49:50|97.92|96.62|97.98|96.68|98.03|96.73|97.91|96.61|7
1655812200000|2022-06-21 11:50:00|97.95|96.65|97.98|96.68|98.02|96.72|97.95|96.65|7
1655812210000|2022-06-21 11:50:10|97.97|96.67|97.99|96.69|97.99|96.69|97.95|96.65|7
1655812220000|2022-06-21 11:50:20|97.98|96.68|97.95|96.65|97.99|96.69|97.92|96.62|13
1655812230000|2022-06-21 11:50:30|97.94|96.64|97.94|96.64|97.95|96.65|97.92|96.62|7
1655812240000|2022-06-21 11:50:40|97.95|96.65|97.91|96.61|97.95|96.65|97.91|96.61|6
1655812250000|2022-06-21 11:50:50|97.92|96.62|97.9|96.6|97.92|96.62|97.89|96.59|7
1655812260000|2022-06-21 11:51:00|97.87|96.57|97.92|96.62|97.92|96.62|97.87|96.57|10
1655812270000|2022-06-21 11:51:10|97.91|96.61|97.92|96.62|97.94|96.64|97.9|96.6|9
1655812280000|2022-06-21 11:51:20|97.91|96.61|97.88|96.58|97.91|96.61|97.87|96.57|6
1655812290000|2022-06-21 11:51:30|97.92|96.62|97.81|96.51|97.92|96.62|97.8|96.5|9
1655812300000|2022-06-21 11:51:40|97.79|96.49|97.8|96.5|97.86|96.56|97.79|96.49|17
1655812310000|2022-06-21 11:51:50|97.79|96.49|97.81|96.51|97.82|96.52|97.79|96.49|5
1655812320000|2022-06-21 11:52:00|97.79|96.49|97.82|96.52|97.83|96.53|97.74|96.44|17
1655812330000|2022-06-21 11:52:10|97.81|96.51|97.81|96.51|97.82|96.52|97.78|96.48|8
1655812340000|2022-06-21 11:52:20|97.82|96.52|97.82|96.52|97.83|96.53|97.82|96.52|3
1655812350000|2022-06-21 11:52:30|97.8|96.5|97.81|96.51|97.83|96.53|97.78|96.48|11
1655812360000|2022-06-21 11:52:40|97.82|96.52|97.83|96.53|97.85|96.55|97.77|96.47|10
1655812370000|2022-06-21 11:52:50|97.82|96.52|97.82|96.52|97.83|96.53|97.76|96.46|12
1655812380000|2022-06-21 11:53:00|97.8|96.5|97.82|96.52|97.82|96.52|97.76|96.46|10
1655812390000|2022-06-21 11:53:10|97.81|96.51|97.82|96.52|97.82|96.52|97.75|96.45|5
1655812400000|2022-06-21 11:53:20|97.84|96.54|97.88|96.58|97.88|96.58|97.79|96.49|15
1655812410000|2022-06-21 11:53:30|97.89|96.59|97.9|96.6|97.9|96.6|97.88|96.58|8
1655812420000|2022-06-21 11:53:40|97.88|96.58|97.82|96.52|97.9|96.6|97.82|96.52|14
1655812430000|2022-06-21 11:53:50|97.83|96.53|97.82|96.52|97.84|96.54|97.77|96.47|9
1655812440000|2022-06-21 11:54:00|97.81|96.51|97.83|96.53|97.84|96.54|97.77|96.47|19
1655812450000|2022-06-21 11:54:10|97.82|96.52|97.81|96.51|97.82|96.52|97.79|96.49|13
1655812460000|2022-06-21 11:54:20|97.82|96.52|97.83|96.53|97.88|96.58|97.79|96.49|7
1655812470000|2022-06-21 11:54:30|97.82|96.52|97.82|96.52|97.83|96.53|97.79|96.49|8
1655812480000|2022-06-21 11:54:40|97.81|96.51|97.84|96.54|97.84|96.54|97.8|96.5|6
1655812490000|2022-06-21 11:54:50|97.81|96.51|97.77|96.47|97.83|96.53|97.77|96.47|13
1655812500000|2022-06-21 11:55:00|97.8|96.5|97.8|96.5|97.82|96.52|97.77|96.47|10
1655812510000|2022-06-21 11:55:10|97.81|96.51|97.8|96.5|97.82|96.52|97.79|96.49|9
1655812520000|2022-06-21 11:55:20|97.79|96.49|97.82|96.52|97.83|96.53|97.77|96.47|8
1655812530000|2022-06-21 11:55:30|97.81|96.51|97.83|96.53|97.83|96.53|97.78|96.48|3
1655812540000|2022-06-21 11:55:40|97.81|96.51|97.84|96.54|97.84|96.54|97.81|96.51|8
1655812550000|2022-06-21 11:55:50|97.9|96.6|97.86|96.56|97.9|96.6|97.83|96.53|6
1655812560000|2022-06-21 11:56:00|97.83|96.53|97.94|96.64|97.96|96.66|97.83|96.53|6
1655812570000|2022-06-21 11:56:10|97.95|96.65|97.94|96.64|98.01|96.71|97.94|96.64|8
1655812580000|2022-06-21 11:56:20|97.95|96.65|97.95|96.65|97.96|96.66|97.93|96.63|7
1655812590000|2022-06-21 11:56:30|97.91|96.61|97.92|96.62|97.92|96.62|97.89|96.59|6
1655812600000|2022-06-21 11:56:40|97.93|96.63|97.87|96.57|97.93|96.63|97.85|96.55|14
1655812610000|2022-06-21 11:56:50|97.88|96.58|97.86|96.56|97.88|96.58|97.86|96.56|3
1655812620000|2022-06-21 11:57:00|97.83|96.53|97.85|96.55|97.86|96.56|97.83|96.53|6
1655812630000|2022-06-21 11:57:10|97.92|96.62|97.88|96.58|97.92|96.62|97.85|96.55|6
1655812650000|2022-06-21 11:57:30|97.86|96.56|97.88|96.58|97.88|96.58|97.86|96.56|2
1655812660000|2022-06-21 11:57:40|97.87|96.57|97.87|96.57|97.88|96.58|97.84|96.54|5
1655812670000|2022-06-21 11:57:50|97.88|96.58|97.86|96.56|97.88|96.58|97.84|96.54|4
1655812680000|2022-06-21 11:58:00|97.85|96.55|97.83|96.53|97.9|96.6|97.83|96.53|6
1655812690000|2022-06-21 11:58:10|97.86|96.56|97.86|96.56|97.86|96.56|97.83|96.53|3
1655812700000|2022-06-21 11:58:20|97.83|96.53|97.85|96.55|97.87|96.57|97.82|96.52|11
1655812710000|2022-06-21 11:58:30|97.86|96.56|97.86|96.56|97.86|96.56|97.83|96.53|5
1655812720000|2022-06-21 11:58:40|97.85|96.55|97.86|96.56|97.86|96.56|97.82|96.52|6
1655812730000|2022-06-21 11:58:50|97.84|96.54|97.84|96.54|97.84|96.54|97.84|96.54|1
1655812750000|2022-06-21 11:59:10|97.86|96.56|97.94|96.64|97.94|96.64|97.86|96.56|5
1655812760000|2022-06-21 11:59:20|97.93|96.63|97.93|96.63|97.94|96.64|97.93|96.63|3
1655812770000|2022-06-21 11:59:30|97.94|96.64|97.94|96.64|97.95|96.65|97.93|96.63|4
1655812780000|2022-06-21 11:59:40|97.92|96.62|97.94|96.64|97.94|96.64|97.92|96.62|2
1655812790000|2022-06-21 11:59:50|97.91|96.61|97.89|96.59|97.91|96.61|97.89|96.59|4
1655812800000|2022-06-21 12:00:00|97.85|96.55|97.84|96.54|97.85|96.55|97.81|96.51|9
1655812810000|2022-06-21 12:00:10|97.81|96.51|97.86|96.56|97.89|96.59|97.81|96.51|8
1655812820000|2022-06-21 12:00:20|97.9|96.6|97.86|96.56|97.9|96.6|97.84|96.54|5
1655812830000|2022-06-21 12:00:30|97.9|96.6|97.91|96.61|97.92|96.62|97.84|96.54|8
1655812840000|2022-06-21 12:00:40|97.88|96.58|97.91|96.61|97.92|96.62|97.88|96.58|6
1655812850000|2022-06-21 12:00:50|97.89|96.59|97.89|96.59|97.9|96.6|97.88|96.58|4
1655812860000|2022-06-21 12:01:00|97.86|96.56|97.86|96.56|97.88|96.58|97.85|96.55|7
1655812870000|2022-06-21 12:01:10|97.9|96.6|97.81|96.51|97.9|96.6|97.81|96.51|6
1655812880000|2022-06-21 12:01:20|97.83|96.53|97.81|96.51|97.85|96.55|97.81|96.51|5
1655812890000|2022-06-21 12:01:30|97.82|96.52|97.89|96.59|97.89|96.59|97.82|96.52|5
1655812900000|2022-06-21 12:01:40|97.87|96.57|97.9|96.6|97.9|96.6|97.85|96.55|3
1655812910000|2022-06-21 12:01:50|97.88|96.58|97.85|96.55|97.88|96.58|97.82|96.52|3
1655812920000|2022-06-21 12:02:00|97.82|96.52|97.82|96.52|97.9|96.6|97.82|96.52|7
1655812930000|2022-06-21 12:02:10|97.81|96.51|97.8|96.5|97.87|96.57|97.78|96.48|10
1655812940000|2022-06-21 12:02:20|97.79|96.49|97.79|96.49|97.79|96.49|97.79|96.49|1
1655812980000|2022-06-21 12:03:00|97.78|96.48|97.78|96.48|97.78|96.48|97.73|96.43|3
1655812990000|2022-06-21 12:03:10|97.8|96.5|97.87|96.57|97.87|96.57|97.8|96.5|5
1655813000000|2022-06-21 12:03:20|97.82|96.52|97.86|96.56|97.86|96.56|97.82|96.52|2
1655813010000|2022-06-21 12:03:30|97.79|96.49|97.81|96.51|97.84|96.54|97.78|96.48|5
1655813030000|2022-06-21 12:03:50|97.82|96.52|97.8|96.5|97.82|96.52|97.8|96.5|3
1655813090000|2022-06-21 12:04:50|97.79|96.49|97.73|96.43|97.79|96.49|97.73|96.43|3
1655813100000|2022-06-21 12:05:00|97.77|96.47|97.77|96.47|97.77|96.47|97.77|96.47|1
1655813110000|2022-06-21 12:05:10|97.76|96.46|97.74|96.44|97.8|96.5|97.74|96.44|6
1655813130000|2022-06-21 12:05:30|97.75|96.45|97.73|96.43|97.81|96.51|97.73|96.43|7
1655813140000|2022-06-21 12:05:40|97.72|96.42|97.62|96.32|97.72|96.42|97.62|96.32|6
1655813160000|2022-06-21 12:06:00|97.61|96.31|97.61|96.31|97.61|96.31|97.61|96.31|1
1655813170000|2022-06-21 12:06:10|97.6|96.3|97.61|96.31|97.61|96.31|97.6|96.3|4
1655813180000|2022-06-21 12:06:20|97.6|96.3|97.6|96.3|97.6|96.3|97.6|96.3|1
1655813200000|2022-06-21 12:06:40|97.53|96.23|97.52|96.22|97.53|96.23|97.52|96.22|2
1655813210000|2022-06-21 12:06:50|97.55|96.25|97.54|96.24|97.55|96.25|97.53|96.23|3
1655813220000|2022-06-21 12:07:00|97.53|96.23|97.52|96.22|97.53|96.23|97.52|96.22|2
1655813260000|2022-06-21 12:07:40|97.55|96.25|97.55|96.25|97.55|96.25|97.55|96.25|1
1655813270000|2022-06-21 12:07:50|97.54|96.24|97.53|96.23|97.54|96.24|97.53|96.23|2
1655813290000|2022-06-21 12:08:10|97.52|96.22|97.52|96.22|97.52|96.22|97.52|96.22|1
1655813300000|2022-06-21 12:08:20|97.53|96.23|97.52|96.22|97.53|96.23|97.52|96.22|2
1655813310000|2022-06-21 12:08:30|97.53|96.23|97.53|96.23|97.53|96.23|97.53|96.23|1
1655813320000|2022-06-21 12:08:40|97.52|96.22|97.52|96.22|97.53|96.23|97.52|96.22|3
1655813330000|2022-06-21 12:08:50|97.53|96.23|97.53|96.23|97.53|96.23|97.53|96.23|1
1655813360000|2022-06-21 12:09:20|97.55|96.25|97.52|96.22|97.55|96.25|97.52|96.22|2
1655813370000|2022-06-21 12:09:30|97.53|96.23|97.52|96.22|97.53|96.23|97.52|96.22|2
1655813380000|2022-06-21 12:09:40|97.5|96.2|97.47|96.17|97.5|96.2|97.47|96.17|6
1655813390000|2022-06-21 12:09:50|97.46|96.16|97.44|96.14|97.48|96.18|97.44|96.14|6
1655813400000|2022-06-21 12:10:00|97.43|96.13|97.49|96.19|97.5|96.2|97.42|96.12|8
1655813410000|2022-06-21 12:10:10|97.48|96.18|97.47|96.17|97.5|96.2|97.47|96.17|6
1655813420000|2022-06-21 12:10:20|97.46|96.16|97.42|96.12|97.46|96.16|97.41|96.11|6
1655813430000|2022-06-21 12:10:30|97.43|96.13|97.49|96.19|97.51|96.21|97.43|96.13|9
1655813460000|2022-06-21 12:11:00|97.48|96.18|97.49|96.19|97.49|96.19|97.48|96.18|2
1655813480000|2022-06-21 12:11:20|97.52|96.22|97.51|96.21|97.52|96.22|97.5|96.2|4
1655813490000|2022-06-21 12:11:30|97.5|96.2|97.5|96.2|97.53|96.23|97.5|96.2|7
1655813500000|2022-06-21 12:11:40|97.51|96.21|97.51|96.21|97.52|96.22|97.51|96.21|5
1655813510000|2022-06-21 12:11:50|97.5|96.2|97.48|96.18|97.53|96.23|97.48|96.18|4
1655813520000|2022-06-21 12:12:00|97.47|96.17|97.48|96.18|97.48|96.18|97.47|96.17|2
1655813530000|2022-06-21 12:12:10|97.47|96.17|97.47|96.17|97.47|96.17|97.47|96.17|1
1655813540000|2022-06-21 12:12:20|97.46|96.16|97.46|96.16|97.47|96.17|97.46|96.16|3
1655813560000|2022-06-21 12:12:40|97.47|96.17|97.51|96.21|97.52|96.22|97.47|96.17|5
1655813570000|2022-06-21 12:12:50|97.52|96.22|97.61|96.31|97.61|96.31|97.52|96.22|6
1655813580000|2022-06-21 12:13:00|97.6|96.3|97.59|96.29|97.6|96.3|97.57|96.27|9
1655813590000|2022-06-21 12:13:10|97.6|96.3|97.57|96.27|97.6|96.3|97.54|96.24|10
1655813600000|2022-06-21 12:13:20|97.58|96.28|97.62|96.32|97.62|96.32|97.57|96.27|10
1655813610000|2022-06-21 12:13:30|97.63|96.33|97.63|96.33|97.63|96.33|97.61|96.31|6
1655813620000|2022-06-21 12:13:40|97.62|96.32|97.66|96.36|97.66|96.36|97.62|96.32|5
1655813630000|2022-06-21 12:13:50|97.67|96.37|97.65|96.35|97.67|96.37|97.63|96.33|7
1655813640000|2022-06-21 12:14:00|97.64|96.34|97.66|96.36|97.66|96.36|97.64|96.34|5
1655813650000|2022-06-21 12:14:10|97.65|96.35|97.8|96.5|97.8|96.5|97.65|96.35|7
1655813660000|2022-06-21 12:14:20|97.76|96.46|97.82|96.52|97.84|96.54|97.76|96.46|7
1655813670000|2022-06-21 12:14:30|97.83|96.53|97.84|96.54|97.86|96.56|97.83|96.53|6
1655813680000|2022-06-21 12:14:40|97.83|96.53|97.84|96.54|97.84|96.54|97.77|96.47|6
1655813690000|2022-06-21 12:14:50|97.85|96.55|97.83|96.53|97.85|96.55|97.8|96.5|7
1655813700000|2022-06-21 12:15:00|97.91|96.61|97.91|96.61|97.93|96.63|97.83|96.53|14
1655813710000|2022-06-21 12:15:10|97.92|96.62|97.91|96.61|97.92|96.62|97.88|96.58|14
1655813720000|2022-06-21 12:15:20|97.92|96.62|98|96.7|98.03|96.73|97.92|96.62|16
1655813730000|2022-06-21 12:15:30|97.99|96.69|98|96.7|98.01|96.71|97.97|96.67|14
1655813740000|2022-06-21 12:15:40|97.98|96.68|97.96|96.66|97.99|96.69|97.96|96.66|15
1655813750000|2022-06-21 12:15:50|97.97|96.67|97.98|96.68|97.99|96.69|97.94|96.64|13
1655813760000|2022-06-21 12:16:00|97.97|96.67|97.98|96.68|97.99|96.69|97.96|96.66|12
1655813770000|2022-06-21 12:16:10|97.99|96.69|98.01|96.71|98.05|96.75|97.97|96.67|12
1655813780000|2022-06-21 12:16:20|97.99|96.69|97.99|96.69|97.99|96.69|97.97|96.67|7
1655813790000|2022-06-21 12:16:30|97.98|96.68|97.98|96.68|97.99|96.69|97.98|96.68|3
1655813800000|2022-06-21 12:16:40|97.99|96.69|98.1|96.8|98.12|96.82|97.96|96.66|18
1655813810000|2022-06-21 12:16:50|98.13|96.83|98.11|96.81|98.13|96.83|98.11|96.81|3
1655813820000|2022-06-21 12:17:00|98.08|96.78|98.08|96.78|98.08|96.78|98.06|96.76|7
1655813830000|2022-06-21 12:17:10|98.07|96.77|98.07|96.77|98.07|96.77|98.07|96.77|1
1655813840000|2022-06-21 12:17:20|98.05|96.75|98.1|96.8|98.11|96.81|98.05|96.75|7
1655813850000|2022-06-21 12:17:30|98.09|96.79|98.09|96.79|98.09|96.79|98.07|96.77|3
1655813870000|2022-06-21 12:17:50|98.1|96.8|98.13|96.83|98.14|96.84|98.1|96.8|5
1655813890000|2022-06-21 12:18:10|98.12|96.82|98.2|96.9|98.2|96.9|98.12|96.82|9
1655813900000|2022-06-21 12:18:20|98.21|96.91|98.28|96.98|98.3|97|98.21|96.91|4
1655813910000|2022-06-21 12:18:30|98.27|96.97|98.34|97.04|98.34|97.04|98.26|96.96|6
1655813930000|2022-06-21 12:18:50|98.33|97.03|98.29|96.99|98.35|97.05|98.28|96.98|6
1655813940000|2022-06-21 12:19:00|98.28|96.98|98.34|97.04|98.34|97.04|98.28|96.98|6
1655813950000|2022-06-21 12:19:10|98.33|97.03|98.33|97.03|98.34|97.04|98.33|97.03|3
1655813970000|2022-06-21 12:19:30|98.34|97.04|98.33|97.03|98.34|97.04|98.32|97.02|4
1655813990000|2022-06-21 12:19:50|98.31|97.01|98.23|96.93|98.35|97.05|98.23|96.93|7
1655814000000|2022-06-21 12:20:00|98.25|96.95|98.31|97.01|98.31|97.01|98.25|96.95|4
1655814010000|2022-06-21 12:20:10|98.32|97.02|98.42|97.12|98.42|97.12|98.32|97.02|3
1655814020000|2022-06-21 12:20:20|98.41|97.11|98.34|97.04|98.42|97.12|98.33|97.03|10
1655814030000|2022-06-21 12:20:30|98.3|97|98.3|97|98.3|97|98.3|97|1
1655814040000|2022-06-21 12:20:40|98.31|97.01|98.29|96.99|98.33|97.03|98.29|96.99|6
1655814050000|2022-06-21 12:20:50|98.28|96.98|98.28|96.98|98.29|96.99|98.28|96.98|3
1655814060000|2022-06-21 12:21:00|98.26|96.96|98.2|96.9|98.26|96.96|98.2|96.9|4
1655814070000|2022-06-21 12:21:10|98.21|96.91|98.21|96.91|98.21|96.91|98.21|96.91|1
1655814080000|2022-06-21 12:21:20|98.22|96.92|98.22|96.92|98.22|96.92|98.22|96.92|1
1655814120000|2022-06-21 12:22:00|98.19|96.89|98.14|96.84|98.22|96.92|98.14|96.84|14
1655814130000|2022-06-21 12:22:10|98.13|96.83|98.11|96.81|98.14|96.84|98.11|96.81|5
1655814140000|2022-06-21 12:22:20|98.09|96.79|98.08|96.78|98.09|96.79|98.08|96.78|2
1655814150000|2022-06-21 12:22:30|98.06|96.76|98.04|96.74|98.06|96.76|98.04|96.74|2
1655814160000|2022-06-21 12:22:40|98.03|96.73|98.03|96.73|98.04|96.74|98.03|96.73|3
1655814170000|2022-06-21 12:22:50|98.02|96.72|97.99|96.69|98.03|96.73|97.99|96.69|5
1655814180000|2022-06-21 12:23:00|97.97|96.67|97.86|96.56|97.99|96.69|97.81|96.51|15
1655814190000|2022-06-21 12:23:10|97.82|96.52|97.88|96.58|97.88|96.58|97.82|96.52|9
1655814200000|2022-06-21 12:23:20|97.83|96.53|97.83|96.53|97.88|96.58|97.83|96.53|5
1655814210000|2022-06-21 12:23:30|97.88|96.58|97.88|96.58|97.88|96.58|97.83|96.53|3
1655814220000|2022-06-21 12:23:40|97.83|96.53|97.92|96.62|97.92|96.62|97.82|96.52|9
1655814230000|2022-06-21 12:23:50|97.91|96.61|97.87|96.57|97.91|96.61|97.83|96.53|9
1655814240000|2022-06-21 12:24:00|97.86|96.56|97.81|96.51|97.9|96.6|97.81|96.51|9
1655814250000|2022-06-21 12:24:10|97.8|96.5|97.8|96.5|97.8|96.5|97.8|96.5|1
1655814260000|2022-06-21 12:24:20|97.74|96.44|97.79|96.49|97.79|96.49|97.74|96.44|4
1655814270000|2022-06-21 12:24:30|97.78|96.48|97.82|96.52|97.83|96.53|97.78|96.48|6
1655814280000|2022-06-21 12:24:40|97.81|96.51|97.84|96.54|97.85|96.55|97.81|96.51|7
1655814290000|2022-06-21 12:24:50|97.81|96.51|97.84|96.54|97.84|96.54|97.81|96.51|2
1655814300000|2022-06-21 12:25:00|97.82|96.52|97.82|96.52|97.83|96.53|97.8|96.5|6
1655814330000|2022-06-21 12:25:30|97.83|96.53|97.8|96.5|97.84|96.54|97.77|96.47|10
1655814340000|2022-06-21 12:25:40|97.81|96.51|97.81|96.51|97.81|96.51|97.81|96.51|1
1655814350000|2022-06-21 12:25:50|97.87|96.57|97.76|96.46|97.88|96.58|97.76|96.46|8
1655814360000|2022-06-21 12:26:00|97.81|96.51|97.81|96.51|97.82|96.52|97.75|96.45|10
1655814370000|2022-06-21 12:26:10|97.8|96.5|97.8|96.5|97.8|96.5|97.8|96.5|1
1655814380000|2022-06-21 12:26:20|97.79|96.49|97.79|96.49|97.79|96.49|97.79|96.49|1
1655814390000|2022-06-21 12:26:30|97.78|96.48|97.78|96.48|97.79|96.49|97.78|96.48|3
1655814430000|2022-06-21 12:27:10|97.79|96.49|97.83|96.53|97.83|96.53|97.79|96.49|2
1655814440000|2022-06-21 12:27:20|97.82|96.52|97.81|96.51|97.82|96.52|97.81|96.51|2
1655814450000|2022-06-21 12:27:30|97.75|96.45|97.7|96.4|97.75|96.45|97.7|96.4|5
1655814460000|2022-06-21 12:27:40|97.69|96.39|97.69|96.39|97.7|96.4|97.69|96.39|3
1655814500000|2022-06-21 12:28:20|97.68|96.38|97.63|96.33|97.68|96.38|97.63|96.33|2
1655814510000|2022-06-21 12:28:30|97.62|96.32|97.61|96.31|97.62|96.32|97.61|96.31|2
1655814520000|2022-06-21 12:28:40|97.62|96.32|97.66|96.36|97.7|96.4|97.62|96.32|5
1655814530000|2022-06-21 12:28:50|97.65|96.35|97.75|96.45|97.75|96.45|97.63|96.33|6
1655814540000|2022-06-21 12:29:00|97.74|96.44|97.76|96.46|97.8|96.5|97.7|96.4|10
1655814550000|2022-06-21 12:29:10|97.75|96.45|97.79|96.49|97.8|96.5|97.74|96.44|5
1655814560000|2022-06-21 12:29:20|97.78|96.48|97.74|96.44|97.78|96.48|97.71|96.41|12
1655814580000|2022-06-21 12:29:40|97.79|96.49|97.79|96.49|97.85|96.55|97.79|96.49|9
1655814590000|2022-06-21 12:29:50|97.87|96.57|97.82|96.52|97.87|96.57|97.8|96.5|6
1655814600000|2022-06-21 12:30:00|97.83|96.53|97.81|96.51|97.83|96.53|97.75|96.45|7
1655814610000|2022-06-21 12:30:10|97.75|96.45|97.82|96.52|97.82|96.52|97.75|96.45|2
1655814620000|2022-06-21 12:30:20|97.81|96.51|97.81|96.51|97.81|96.51|97.81|96.51|1
1655814640000|2022-06-21 12:30:40|97.82|96.52|97.81|96.51|97.88|96.58|97.81|96.51|7
1655814650000|2022-06-21 12:30:50|97.83|96.53|97.88|96.58|97.92|96.62|97.81|96.51|9
1655814660000|2022-06-21 12:31:00|97.87|96.57|97.83|96.53|97.87|96.57|97.83|96.53|9
1655814670000|2022-06-21 12:31:10|97.89|96.59|97.83|96.53|97.89|96.59|97.83|96.53|6
1655814690000|2022-06-21 12:31:30|97.82|96.52|97.81|96.51|97.86|96.56|97.81|96.51|6
1655814700000|2022-06-21 12:31:40|97.82|96.52|97.83|96.53|97.85|96.55|97.82|96.52|4
1655814710000|2022-06-21 12:31:50|97.84|96.54|97.83|96.53|97.88|96.58|97.83|96.53|6
1655814720000|2022-06-21 12:32:00|97.85|96.55|97.82|96.52|97.85|96.55|97.8|96.5|6
1655814730000|2022-06-21 12:32:10|97.83|96.53|97.9|96.6|97.9|96.6|97.83|96.53|8
1655814740000|2022-06-21 12:32:20|97.89|96.59|97.91|96.61|97.94|96.64|97.88|96.58|9
1655814750000|2022-06-21 12:32:30|97.89|96.59|97.91|96.61|97.91|96.61|97.89|96.59|2
1655814760000|2022-06-21 12:32:40|97.9|96.6|97.93|96.63|97.94|96.64|97.89|96.59|6
1655814770000|2022-06-21 12:32:50|97.94|96.64|98|96.7|98|96.7|97.94|96.64|3
1655814780000|2022-06-21 12:33:00|98.01|96.71|98.04|96.74|98.04|96.74|98.01|96.71|5
1655814790000|2022-06-21 12:33:10|98.09|96.79|98.08|96.78|98.1|96.8|98.08|96.78|3
1655814800000|2022-06-21 12:33:20|98.07|96.77|98.07|96.77|98.08|96.78|98.06|96.76|7
1655814810000|2022-06-21 12:33:30|98.06|96.76|98.08|96.78|98.09|96.79|98.06|96.76|6
1655814820000|2022-06-21 12:33:40|98.07|96.77|98.06|96.76|98.08|96.78|98.06|96.76|5
1655814830000|2022-06-21 12:33:50|98.04|96.74|98.12|96.82|98.14|96.84|98.04|96.74|8
1655814840000|2022-06-21 12:34:00|98.11|96.81|98.13|96.83|98.13|96.83|98.08|96.78|7
1655814850000|2022-06-21 12:34:10|98.15|96.85|98.13|96.83|98.16|96.86|98.13|96.83|10
1655814860000|2022-06-21 12:34:20|98.12|96.82|98.13|96.83|98.13|96.83|98.12|96.82|2
1655814880000|2022-06-21 12:34:40|98.14|96.84|98.13|96.83|98.14|96.84|98.13|96.83|2
1655814910000|2022-06-21 12:35:10|98.14|96.84|98.2|96.9|98.21|96.91|98.14|96.84|8
1655814920000|2022-06-21 12:35:20|98.19|96.89|98.2|96.9|98.2|96.9|98.17|96.87|8
1655814930000|2022-06-21 12:35:30|98.22|96.92|98.14|96.84|98.22|96.92|98.14|96.84|5
1655814940000|2022-06-21 12:35:40|98.13|96.83|98.12|96.82|98.13|96.83|98.12|96.82|2
1655814950000|2022-06-21 12:35:50|98.11|96.81|98.05|96.75|98.11|96.81|98.05|96.75|13
1655814960000|2022-06-21 12:36:00|98.04|96.74|98.04|96.74|98.04|96.74|98.02|96.72|5
1655814970000|2022-06-21 12:36:10|98.02|96.72|98.01|96.71|98.02|96.72|98.01|96.71|2
1655814980000|2022-06-21 12:36:20|98.02|96.72|97.94|96.64|98.02|96.72|97.94|96.64|11
1655814990000|2022-06-21 12:36:30|97.92|96.62|97.95|96.65|97.96|96.66|97.92|96.62|5
1655815000000|2022-06-21 12:36:40|97.96|96.66|97.99|96.69|97.99|96.69|97.92|96.62|7
1655815010000|2022-06-21 12:36:50|98|96.7|98|96.7|98|96.7|98|96.7|1
1655815020000|2022-06-21 12:37:00|98.01|96.71|97.99|96.69|98.01|96.71|97.96|96.66|10
1655815030000|2022-06-21 12:37:10|97.98|96.68|97.97|96.67|97.98|96.68|97.97|96.67|2
1655815040000|2022-06-21 12:37:20|97.94|96.64|97.98|96.68|97.98|96.68|97.94|96.64|4
1655815050000|2022-06-21 12:37:30|97.95|96.65|97.97|96.67|97.97|96.67|97.94|96.64|5
1655815060000|2022-06-21 12:37:40|97.96|96.66|97.95|96.65|97.96|96.66|97.93|96.63|4
1655815070000|2022-06-21 12:37:50|97.96|96.66|97.96|96.66|97.96|96.66|97.93|96.63|3
1655815080000|2022-06-21 12:38:00|97.93|96.63|98.02|96.72|98.02|96.72|97.93|96.63|3
1655815090000|2022-06-21 12:38:10|98.03|96.73|98.03|96.73|98.08|96.78|98.02|96.72|10
1655815100000|2022-06-21 12:38:20|98.04|96.74|98|96.7|98.04|96.74|98|96.7|5
1655815110000|2022-06-21 12:38:30|98.03|96.73|98.03|96.73|98.03|96.73|98|96.7|5
1655815120000|2022-06-21 12:38:40|98.01|96.71|98.03|96.73|98.03|96.73|98|96.7|3
1655815130000|2022-06-21 12:38:50|98.02|96.72|98|96.7|98.02|96.72|98|96.7|2
1655815140000|2022-06-21 12:39:00|97.98|96.68|97.94|96.64|97.99|96.69|97.94|96.64|4
1655815150000|2022-06-21 12:39:10|97.97|96.67|97.97|96.67|97.97|96.67|97.97|96.67|1
1655815160000|2022-06-21 12:39:20|97.95|96.65|97.95|96.65|97.95|96.65|97.95|96.65|1
1655815170000|2022-06-21 12:39:30|97.94|96.64|97.96|96.66|98|96.7|97.93|96.63|5
1655815180000|2022-06-21 12:39:40|97.95|96.65|97.92|96.62|97.95|96.65|97.92|96.62|3
1655815200000|2022-06-21 12:40:00|97.91|96.61|97.87|96.57|97.91|96.61|97.87|96.57|4
1655815210000|2022-06-21 12:40:10|97.84|96.54|97.95|96.65|97.97|96.67|97.84|96.54|10
1655815220000|2022-06-21 12:40:20|97.96|96.66|98|96.7|98|96.7|97.96|96.66|4
1655815230000|2022-06-21 12:40:30|97.98|96.68|97.99|96.69|98|96.7|97.98|96.68|5
1655815240000|2022-06-21 12:40:40|97.97|96.67|97.99|96.69|97.99|96.69|97.97|96.67|4
1655815250000|2022-06-21 12:40:50|97.97|96.67|98.01|96.71|98.01|96.71|97.97|96.67|7
1655815260000|2022-06-21 12:41:00|98.02|96.72|98.02|96.72|98.02|96.72|98.02|96.72|1
1655815270000|2022-06-21 12:41:10|98.03|96.73|98.03|96.73|98.03|96.73|98.03|96.73|1
1655815280000|2022-06-21 12:41:20|98.02|96.72|98.05|96.75|98.1|96.8|98.02|96.72|4
1655815290000|2022-06-21 12:41:30|98.02|96.72|98.02|96.72|98.03|96.73|98.02|96.72|3
1655815310000|2022-06-21 12:41:50|98.01|96.71|97.96|96.66|98.01|96.71|97.96|96.66|5
1655815320000|2022-06-21 12:42:00|97.93|96.63|98|96.7|98.01|96.71|97.93|96.63|10
1655815350000|2022-06-21 12:42:30|98.01|96.71|97.96|96.66|98.01|96.71|97.96|96.66|5
1655815360000|2022-06-21 12:42:40|97.98|96.68|97.9|96.6|97.98|96.68|97.88|96.58|13
1655815370000|2022-06-21 12:42:50|97.88|96.58|97.9|96.6|97.9|96.6|97.88|96.58|2
1655815380000|2022-06-21 12:43:00|97.88|96.58|97.93|96.63|97.93|96.63|97.88|96.58|7
1655815390000|2022-06-21 12:43:10|97.99|96.69|98.02|96.72|98.02|96.72|97.99|96.69|3
1655815400000|2022-06-21 12:43:20|98.03|96.73|98.04|96.74|98.04|96.74|98.03|96.73|2
1655815410000|2022-06-21 12:43:30|98.05|96.75|98.01|96.71|98.05|96.75|98.01|96.71|6
1655815420000|2022-06-21 12:43:40|98.04|96.74|98.03|96.73|98.04|96.74|98.01|96.71|4
1655815430000|2022-06-21 12:43:50|98.04|96.74|98.04|96.74|98.06|96.76|98.01|96.71|6
1655815440000|2022-06-21 12:44:00|98.03|96.73|97.95|96.65|98.04|96.74|97.92|96.62|14
1655815460000|2022-06-21 12:44:20|97.94|96.64|97.94|96.64|97.94|96.64|97.94|96.64|1
1655815470000|2022-06-21 12:44:30|97.93|96.63|97.93|96.63|97.94|96.64|97.93|96.63|3
1655815480000|2022-06-21 12:44:40|97.91|96.61|97.91|96.61|97.91|96.61|97.91|96.61|1
1655815510000|2022-06-21 12:45:10|97.92|96.62|98.02|96.72|98.02|96.72|97.92|96.62|7
1655815520000|2022-06-21 12:45:20|98.01|96.71|98.02|96.72|98.02|96.72|98.01|96.71|2
1655815530000|2022-06-21 12:45:30|98|96.7|98|96.7|98|96.7|98|96.7|1
1655815540000|2022-06-21 12:45:40|97.96|96.66|97.83|96.53|98|96.7|97.83|96.53|15
1655815550000|2022-06-21 12:45:50|97.86|96.56|97.87|96.57|97.87|96.57|97.86|96.56|2
1655815560000|2022-06-21 12:46:00|97.83|96.53|97.79|96.49|97.83|96.53|97.78|96.48|9
1655815570000|2022-06-21 12:46:10|97.8|96.5|97.83|96.53|97.83|96.53|97.8|96.5|4
1655815580000|2022-06-21 12:46:20|97.8|96.5|97.79|96.49|97.82|96.52|97.77|96.47|6
1655815590000|2022-06-21 12:46:30|97.8|96.5|97.82|96.52|97.82|96.52|97.78|96.48|4
1655815600000|2022-06-21 12:46:40|97.81|96.51|97.8|96.5|97.82|96.52|97.79|96.49|6
1655815610000|2022-06-21 12:46:50|97.81|96.51|97.81|96.51|97.81|96.51|97.81|96.51|1
1655815620000|2022-06-21 12:47:00|97.8|96.5|97.81|96.51|97.81|96.51|97.8|96.5|2
1655815640000|2022-06-21 12:47:20|97.82|96.52|98|96.7|98|96.7|97.82|96.52|13
1655815650000|2022-06-21 12:47:30|98.01|96.71|98.01|96.71|98.01|96.71|98.01|96.71|1
1655815660000|2022-06-21 12:47:40|98.03|96.73|98.01|96.71|98.03|96.73|98|96.7|7
1655815670000|2022-06-21 12:47:50|98|96.7|98.01|96.71|98.01|96.71|98|96.7|2
1655815680000|2022-06-21 12:48:00|98.03|96.73|98.01|96.71|98.03|96.73|98.01|96.71|4
1655815700000|2022-06-21 12:48:20|98.08|96.78|98.04|96.74|98.08|96.78|98.01|96.71|3
1655815710000|2022-06-21 12:48:30|98.08|96.78|98.01|96.71|98.08|96.78|98.01|96.71|6
1655815720000|2022-06-21 12:48:40|98.03|96.73|98|96.7|98.03|96.73|98|96.7|2
1655815740000|2022-06-21 12:49:00|98.01|96.71|98.01|96.71|98.01|96.71|98.01|96.71|1
1655815770000|2022-06-21 12:49:30|98.02|96.72|98.01|96.71|98.08|96.78|98.01|96.71|7
1655815780000|2022-06-21 12:49:40|98|96.7|98.01|96.71|98.01|96.71|98|96.7|2
1655815810000|2022-06-21 12:50:10|97.99|96.69|97.99|96.69|98.04|96.74|97.99|96.69|3
1655815820000|2022-06-21 12:50:20|98.01|96.71|98.13|96.83|98.13|96.83|97.99|96.69|8
1655815830000|2022-06-21 12:50:30|98.11|96.81|98.11|96.81|98.11|96.81|98.11|96.81|1
1655815840000|2022-06-21 12:50:40|98.12|96.82|98.12|96.82|98.12|96.82|98.11|96.81|5
1655815850000|2022-06-21 12:50:50|98.11|96.81|98.12|96.82|98.13|96.83|98.11|96.81|4
1655815860000|2022-06-21 12:51:00|98.11|96.81|98.12|96.82|98.12|96.82|98.11|96.81|4
1655815870000|2022-06-21 12:51:10|98.13|96.83|98.18|96.88|98.2|96.9|98.13|96.83|12
1655815880000|2022-06-21 12:51:20|98.2|96.9|98.21|96.91|98.21|96.91|98.2|96.9|2
1655815890000|2022-06-21 12:51:30|98.22|96.92|98.24|96.94|98.24|96.94|98.21|96.91|5
1655815900000|2022-06-21 12:51:40|98.21|96.91|98.18|96.88|98.21|96.91|98.16|96.86|7
1655815910000|2022-06-21 12:51:50|98.14|96.84|98.15|96.85|98.21|96.91|98.14|96.84|14
1655815920000|2022-06-21 12:52:00|98.14|96.84|98.22|96.92|98.22|96.92|98.13|96.83|11
1655815930000|2022-06-21 12:52:10|98.23|96.93|98.27|96.97|98.31|97.01|98.22|96.92|12
1655815940000|2022-06-21 12:52:20|98.24|96.94|98.23|96.93|98.24|96.94|98.23|96.93|2
1655815950000|2022-06-21 12:52:30|98.24|96.94|98.23|96.93|98.24|96.94|98.23|96.93|2
1655815970000|2022-06-21 12:52:50|98.24|96.94|98.24|96.94|98.25|96.95|98.24|96.94|3
1655815980000|2022-06-21 12:53:00|98.23|96.93|98.23|96.93|98.23|96.93|98.23|96.93|1
1655815990000|2022-06-21 12:53:10|98.22|96.92|98.2|96.9|98.22|96.92|98.18|96.88|4
1655816000000|2022-06-21 12:53:20|98.19|96.89|98.21|96.91|98.21|96.91|98.17|96.87|6
1655816010000|2022-06-21 12:53:30|98.19|96.89|98.21|96.91|98.21|96.91|98.19|96.89|5
1655816020000|2022-06-21 12:53:40|98.2|96.9|98.21|96.91|98.21|96.91|98.2|96.9|2
1655816030000|2022-06-21 12:53:50|98.22|96.92|98.18|96.88|98.22|96.92|98.18|96.88|5
1655816040000|2022-06-21 12:54:00|98.16|96.86|98.12|96.82|98.16|96.86|98.12|96.82|4
1655816060000|2022-06-21 12:54:20|98.11|96.81|98.11|96.81|98.11|96.81|98.11|96.81|1
1655816070000|2022-06-21 12:54:30|98.12|96.82|98.12|96.82|98.12|96.82|98.12|96.82|1
1655816090000|2022-06-21 12:54:50|98.14|96.84|98.12|96.82|98.14|96.84|98.12|96.82|2
1655816100000|2022-06-21 12:55:00|98.14|96.84|98.12|96.82|98.14|96.84|98.12|96.82|2
1655816110000|2022-06-21 12:55:10|98.11|96.81|98.05|96.75|98.11|96.81|98.02|96.72|10
1655816120000|2022-06-21 12:55:20|98.06|96.76|98.08|96.78|98.1|96.8|98.06|96.76|5
1655816130000|2022-06-21 12:55:30|98.07|96.77|98.09|96.79|98.09|96.79|98.07|96.77|2
1655816140000|2022-06-21 12:55:40|98.07|96.77|98.09|96.79|98.09|96.79|98.07|96.77|8
1655816150000|2022-06-21 12:55:50|98.07|96.77|98.1|96.8|98.12|96.82|98.07|96.77|7
1655816160000|2022-06-21 12:56:00|98.11|96.81|98.1|96.8|98.11|96.81|98.1|96.8|2
1655816170000|2022-06-21 12:56:10|98.11|96.81|98.11|96.81|98.12|96.82|98.11|96.81|3
1655816180000|2022-06-21 12:56:20|98.12|96.82|98.12|96.82|98.12|96.82|98.12|96.82|1
1655816210000|2022-06-21 12:56:50|98.17|96.87|98.12|96.82|98.17|96.87|98.12|96.82|2
1655816230000|2022-06-21 12:57:10|98.13|96.83|98.12|96.82|98.13|96.83|98.12|96.82|2
1655816240000|2022-06-21 12:57:20|98.13|96.83|98.06|96.76|98.13|96.83|98.06|96.76|6
1655816250000|2022-06-21 12:57:30|98.05|96.75|98.1|96.8|98.1|96.8|98.03|96.73|9
1655816260000|2022-06-21 12:57:40|98.11|96.81|98.11|96.81|98.11|96.81|98.11|96.81|1
1655816270000|2022-06-21 12:57:50|98.1|96.8|98.07|96.77|98.1|96.8|98.05|96.75|7
1655816280000|2022-06-21 12:58:00|98.06|96.76|98.06|96.76|98.11|96.81|98.04|96.74|5
1655816290000|2022-06-21 12:58:10|98.07|96.77|98.1|96.8|98.11|96.81|98.07|96.77|8
1655816300000|2022-06-21 12:58:20|98.11|96.81|98.1|96.8|98.12|96.82|98.1|96.8|4
1655816320000|2022-06-21 12:58:40|98.11|96.81|98.12|96.82|98.12|96.82|98.11|96.81|2
1655816330000|2022-06-21 12:58:50|98.1|96.8|98.08|96.78|98.11|96.81|98.08|96.78|4
1655816350000|2022-06-21 12:59:10|98.06|96.76|98.06|96.76|98.06|96.76|98.06|96.76|1
1655816370000|2022-06-21 12:59:30|98.05|96.75|98.06|96.76|98.08|96.78|98.05|96.75|4
1655816390000|2022-06-21 12:59:50|98.04|96.74|98.04|96.74|98.04|96.74|98.04|96.74|1
1655816400000|2022-06-21 13:00:00|98.03|96.73|97.99|96.69|98.03|96.73|97.98|96.68|4
1655816410000|2022-06-21 13:00:10|97.98|96.68|98.08|96.78|98.1|96.8|97.98|96.68|9
1655816420000|2022-06-21 13:00:20|98.07|96.77|98.06|96.76|98.08|96.78|98.04|96.74|7
1655816430000|2022-06-21 13:00:30|98.05|96.75|98.06|96.76|98.07|96.77|98.04|96.74|7
1655816440000|2022-06-21 13:00:40|98.05|96.75|98.05|96.75|98.05|96.75|98.02|96.72|5
1655816450000|2022-06-21 13:00:50|98.04|96.74|98.01|96.71|98.04|96.74|98.01|96.71|3
1655816520000|2022-06-21 13:02:00|98.02|96.72|98.12|96.82|98.13|96.83|98.02|96.72|8
1655816540000|2022-06-21 13:02:20|98.11|96.81|98.11|96.81|98.11|96.81|98.1|96.8|3
1655816550000|2022-06-21 13:02:30|98.12|96.82|98.12|96.82|98.12|96.82|98.12|96.82|1
1655816560000|2022-06-21 13:02:40|98.11|96.81|98.12|96.82|98.12|96.82|98.11|96.81|2
1655816570000|2022-06-21 13:02:50|98.11|96.81|98.12|96.82|98.12|96.82|98.11|96.81|2
1655816580000|2022-06-21 13:03:00|98.11|96.81|98.12|96.82|98.13|96.83|98.11|96.81|4
1655816600000|2022-06-21 13:03:20|98.13|96.83|98.1|96.8|98.13|96.83|98.09|96.79|4
1655816610000|2022-06-21 13:03:30|98.11|96.81|98.1|96.8|98.11|96.81|98.1|96.8|2
1655816620000|2022-06-21 13:03:40|98.14|96.84|98.06|96.76|98.14|96.84|98.05|96.75|5
1655816630000|2022-06-21 13:03:50|98.03|96.73|98.04|96.74|98.04|96.74|98.03|96.73|2
1655816640000|2022-06-21 13:04:00|98.03|96.73|98.02|96.72|98.04|96.74|98.02|96.72|4
1655816650000|2022-06-21 13:04:10|98.01|96.71|97.95|96.65|98.01|96.71|97.94|96.64|8
1655816660000|2022-06-21 13:04:20|97.94|96.64|97.81|96.51|97.94|96.64|97.81|96.51|14
1655816670000|2022-06-21 13:04:30|97.82|96.52|97.82|96.52|97.85|96.55|97.82|96.52|5
1655816680000|2022-06-21 13:04:40|97.81|96.51|97.82|96.52|97.82|96.52|97.81|96.51|2
1655816700000|2022-06-21 13:05:00|97.84|96.54|97.82|96.52|97.84|96.54|97.82|96.52|4
1655816720000|2022-06-21 13:05:20|97.84|96.54|97.84|96.54|97.84|96.54|97.82|96.52|3
1655816730000|2022-06-21 13:05:30|97.82|96.52|97.82|96.52|97.82|96.52|97.82|96.52|1
1655816740000|2022-06-21 13:05:40|97.84|96.54|97.88|96.58|97.89|96.59|97.84|96.54|6
1655816750000|2022-06-21 13:05:50|97.86|96.56|97.9|96.6|97.91|96.61|97.86|96.56|5
1655816760000|2022-06-21 13:06:00|97.89|96.59|97.87|96.57|97.89|96.59|97.83|96.53|7
1655816770000|2022-06-21 13:06:10|97.89|96.59|97.89|96.59|97.91|96.61|97.87|96.57|8
1655816780000|2022-06-21 13:06:20|97.91|96.61|97.88|96.58|97.91|96.61|97.84|96.54|8
1655816790000|2022-06-21 13:06:30|97.84|96.54|97.87|96.57|97.9|96.6|97.84|96.54|10
1655816800000|2022-06-21 13:06:40|97.89|96.59|97.85|96.55|97.91|96.61|97.83|96.53|6
1655816810000|2022-06-21 13:06:50|97.82|96.52|97.85|96.55|97.85|96.55|97.82|96.52|2
1655816820000|2022-06-21 13:07:00|97.82|96.52|97.85|96.55|97.85|96.55|97.82|96.52|2
1655816830000|2022-06-21 13:07:10|97.82|96.52|97.85|96.55|97.85|96.55|97.82|96.52|2
1655816850000|2022-06-21 13:07:30|97.9|96.6|97.85|96.55|97.9|96.6|97.85|96.55|2
1655816860000|2022-06-21 13:07:40|97.82|96.52|97.79|96.49|97.82|96.52|97.78|96.48|7
1655816870000|2022-06-21 13:07:50|97.78|96.48|97.7|96.4|97.78|96.48|97.7|96.4|12
1655816910000|2022-06-21 13:08:30|97.71|96.41|97.79|96.49|97.79|96.49|97.71|96.41|3
1655816930000|2022-06-21 13:08:50|97.74|96.44|97.79|96.49|97.79|96.49|97.74|96.44|2
1655816950000|2022-06-21 13:09:10|97.8|96.5|97.8|96.5|97.8|96.5|97.8|96.5|1
1655816960000|2022-06-21 13:09:20|97.81|96.51|97.75|96.45|97.81|96.51|97.75|96.45|3
1655816970000|2022-06-21 13:09:30|97.74|96.44|97.79|96.49|97.79|96.49|97.74|96.44|2
1655817030000|2022-06-21 13:10:30|97.73|96.43|97.7|96.4|97.73|96.43|97.7|96.4|4
1655817040000|2022-06-21 13:10:40|97.72|96.42|97.81|96.51|97.81|96.51|97.72|96.42|3
1655817050000|2022-06-21 13:10:50|97.8|96.5|97.8|96.5|97.8|96.5|97.8|96.5|1
1655817150000|2022-06-21 13:12:30|97.81|96.51|97.83|96.53|97.85|96.55|97.81|96.51|5
1655817160000|2022-06-21 13:12:40|97.84|96.54|97.86|96.56|97.86|96.56|97.83|96.53|4
1655817170000|2022-06-21 13:12:50|97.83|96.53|97.83|96.53|97.87|96.57|97.83|96.53|4
1655817180000|2022-06-21 13:13:00|97.86|96.56|97.86|96.56|97.86|96.56|97.86|96.56|1
1655817190000|2022-06-21 13:13:10|97.87|96.57|97.92|96.62|97.92|96.62|97.87|96.57|7
1655817200000|2022-06-21 13:13:20|97.93|96.63|97.93|96.63|97.93|96.63|97.93|96.63|1
1655817210000|2022-06-21 13:13:30|97.92|96.62|97.94|96.64|97.94|96.64|97.92|96.62|5
1655817240000|2022-06-21 13:14:00|97.92|96.62|97.93|96.63|97.93|96.63|97.92|96.62|2
1655817250000|2022-06-21 13:14:10|97.92|96.62|97.92|96.62|97.93|96.63|97.92|96.62|3
1655817260000|2022-06-21 13:14:20|97.94|96.64|97.92|96.62|97.94|96.64|97.92|96.62|2
1655817270000|2022-06-21 13:14:30|97.93|96.63|97.94|96.64|97.94|96.64|97.93|96.63|2
1655817280000|2022-06-21 13:14:40|97.92|96.62|97.94|96.64|97.94|96.64|97.92|96.62|2
1655817300000|2022-06-21 13:15:00|97.92|96.62|97.89|96.59|97.99|96.69|97.86|96.56|11
1655817310000|2022-06-21 13:15:10|97.91|96.61|97.92|96.62|97.92|96.62|97.9|96.6|6
1655817320000|2022-06-21 13:15:20|97.99|96.69|97.99|96.69|97.99|96.69|97.92|96.62|8
1655817330000|2022-06-21 13:15:30|97.96|96.66|97.96|96.66|97.96|96.66|97.96|96.66|1
1655817340000|2022-06-21 13:15:40|97.94|96.64|97.91|96.61|97.94|96.64|97.85|96.55|4
1655817350000|2022-06-21 13:15:50|97.9|96.6|97.82|96.52|97.9|96.6|97.77|96.47|10
1655817360000|2022-06-21 13:16:00|97.81|96.51|97.48|96.18|97.81|96.51|97.48|96.18|9
1655817370000|2022-06-21 13:16:10|97.47|96.17|97.42|96.12|97.47|96.17|97.37|96.07|13
1655817380000|2022-06-21 13:16:20|97.43|96.13|97.5|96.2|97.52|96.22|97.43|96.13|7
1655817390000|2022-06-21 13:16:30|97.49|96.19|97.53|96.23|97.53|96.23|97.49|96.19|4
1655817400000|2022-06-21 13:16:40|97.52|96.22|97.6|96.3|97.6|96.3|97.52|96.22|5
1655817410000|2022-06-21 13:16:50|97.59|96.29|97.86|96.56|97.86|96.56|97.59|96.29|15
1655817420000|2022-06-21 13:17:00|97.83|96.53|97.85|96.55|97.89|96.59|97.83|96.53|3
1655817430000|2022-06-21 13:17:10|97.83|96.53|97.83|96.53|97.86|96.56|97.83|96.53|4
1655817440000|2022-06-21 13:17:20|97.91|96.61|98.11|96.81|98.11|96.81|97.91|96.61|14
1655817450000|2022-06-21 13:17:30|98.12|96.82|98.15|96.85|98.16|96.86|98.12|96.82|9
1655817460000|2022-06-21 13:17:40|98.16|96.86|98.18|96.88|98.19|96.89|98.14|96.84|11
1655817470000|2022-06-21 13:17:50|98.16|96.86|98.21|96.91|98.21|96.91|98.16|96.86|10
1655817480000|2022-06-21 13:18:00|98.2|96.9|98.13|96.83|98.2|96.9|98.1|96.8|11
1655817490000|2022-06-21 13:18:10|98.12|96.82|98.13|96.83|98.14|96.84|98.12|96.82|5
1655817500000|2022-06-21 13:18:20|98.14|96.84|98.19|96.89|98.23|96.93|98.14|96.84|8
1655817510000|2022-06-21 13:18:30|98.17|96.87|98.18|96.88|98.19|96.89|98.17|96.87|3
1655817520000|2022-06-21 13:18:40|98.16|96.86|98.27|96.97|98.27|96.97|98.16|96.86|7
1655817530000|2022-06-21 13:18:50|98.28|96.98|98.29|96.99|98.29|96.99|98.26|96.96|8
1655817540000|2022-06-21 13:19:00|98.28|96.98|98.19|96.89|98.28|96.98|98.18|96.88|18
1655817550000|2022-06-21 13:19:10|98.18|96.88|98.3|97|98.3|97|98.18|96.88|10
1655817560000|2022-06-21 13:19:20|98.29|96.99|98.24|96.94|98.3|97|98.23|96.93|11
1655817570000|2022-06-21 13:19:30|98.23|96.93|98.17|96.87|98.23|96.93|98.16|96.86|7
1655817580000|2022-06-21 13:19:40|98.18|96.88|98.17|96.87|98.18|96.88|98.17|96.87|2
1655817590000|2022-06-21 13:19:50|98.22|96.92|98.15|96.85|98.23|96.93|98.15|96.85|13
1655817600000|2022-06-21 13:20:00|98.17|96.87|98.22|96.92|98.22|96.92|98.17|96.87|9
1655817610000|2022-06-21 13:20:10|98.2|96.9|98.16|96.86|98.22|96.92|98.14|96.84|10
1655817620000|2022-06-21 13:20:20|98.13|96.83|98.13|96.83|98.13|96.83|98.13|96.83|1
1655817630000|2022-06-21 13:20:30|98.14|96.84|98.14|96.84|98.14|96.84|98.14|96.84|1
1655817640000|2022-06-21 13:20:40|98.13|96.83|98.13|96.83|98.13|96.83|98.13|96.83|1
1655817650000|2022-06-21 13:20:50|98.14|96.84|98.13|96.83|98.14|96.84|98.13|96.83|4
1655817660000|2022-06-21 13:21:00|98.14|96.84|98.01|96.71|98.15|96.85|97.97|96.67|16
1655817670000|2022-06-21 13:21:10|98.02|96.72|98.02|96.72|98.03|96.73|98.01|96.71|7
1655817680000|2022-06-21 13:21:20|98.03|96.73|98.11|96.81|98.15|96.85|98.03|96.73|7
1655817690000|2022-06-21 13:21:30|98.09|96.79|98.18|96.88|98.18|96.88|98.09|96.79|9
1655817700000|2022-06-21 13:21:40|98.19|96.89|98.27|96.97|98.28|96.98|98.19|96.89|10
1655817710000|2022-06-21 13:21:50|98.28|96.98|98.34|97.04|98.34|97.04|98.28|96.98|6
1655817720000|2022-06-21 13:22:00|98.33|97.03|98.33|97.03|98.33|97.03|98.3|97|9
1655817730000|2022-06-21 13:22:10|98.31|97.01|98.33|97.03|98.33|97.03|98.31|97.01|5
1655817740000|2022-06-21 13:22:20|98.32|97.02|98.33|97.03|98.33|97.03|98.32|97.02|2
1655817760000|2022-06-21 13:22:40|98.29|96.99|98.23|96.93|98.29|96.99|98.23|96.93|7
1655817770000|2022-06-21 13:22:50|98.19|96.89|98.21|96.91|98.24|96.94|98.19|96.89|8
1655817780000|2022-06-21 13:23:00|98.19|96.89|98.2|96.9|98.23|96.93|98.18|96.88|6
1655817790000|2022-06-21 13:23:10|98.18|96.88|98.21|96.91|98.22|96.92|98.18|96.88|4
1655817800000|2022-06-21 13:23:20|98.19|96.89|98.18|96.88|98.21|96.91|98.18|96.88|8
1655817810000|2022-06-21 13:23:30|98.2|96.9|98.26|96.96|98.28|96.98|98.2|96.9|14
1655817820000|2022-06-21 13:23:40|98.27|96.97|98.28|96.98|98.29|96.99|98.27|96.97|3
1655817830000|2022-06-21 13:23:50|98.26|96.96|98.26|96.96|98.28|96.98|98.24|96.94|7
1655817840000|2022-06-21 13:24:00|98.24|96.94|98.19|96.89|98.24|96.94|98.19|96.89|9
1655817850000|2022-06-21 13:24:10|98.21|96.91|98.23|96.93|98.23|96.93|98.2|96.9|8
1655817860000|2022-06-21 13:24:20|98.22|96.92|98.21|96.91|98.23|96.93|98.21|96.91|4
1655817870000|2022-06-21 13:24:30|98.22|96.92|98.22|96.92|98.23|96.93|98.2|96.9|7
1655817880000|2022-06-21 13:24:40|98.23|96.93|98.24|96.94|98.24|96.94|98.23|96.93|2
1655817890000|2022-06-21 13:24:50|98.23|96.93|98.23|96.93|98.23|96.93|98.23|96.93|1
1655817900000|2022-06-21 13:25:00|98.22|96.92|98.19|96.89|98.22|96.92|98.15|96.85|10
1655817910000|2022-06-21 13:25:10|98.18|96.88|98.21|96.91|98.21|96.91|98.18|96.88|6
1655817920000|2022-06-21 13:25:20|98.22|96.92|98.22|96.92|98.24|96.94|98.22|96.92|4
1655817930000|2022-06-21 13:25:30|98.21|96.91|98.22|96.92|98.22|96.92|98.21|96.91|2
1655817940000|2022-06-21 13:25:40|98.23|96.93|98.24|96.94|98.25|96.95|98.23|96.93|3
1655817950000|2022-06-21 13:25:50|98.23|96.93|98.29|96.99|98.29|96.99|98.23|96.93|3
1655817960000|2022-06-21 13:26:00|98.27|96.97|98.25|96.95|98.27|96.97|98.24|96.94|7
1655817970000|2022-06-21 13:26:10|98.24|96.94|98.25|96.95|98.25|96.95|98.24|96.94|6
1655817980000|2022-06-21 13:26:20|98.24|96.94|98.24|96.94|98.24|96.94|98.23|96.93|3
1655817990000|2022-06-21 13:26:30|98.23|96.93|98.24|96.94|98.24|96.94|98.23|96.93|2
1655818000000|2022-06-21 13:26:40|98.23|96.93|98.24|96.94|98.25|96.95|98.23|96.93|5
1655818010000|2022-06-21 13:26:50|98.25|96.95|98.32|97.02|98.33|97.03|98.25|96.95|6
1655818020000|2022-06-21 13:27:00|98.33|97.03|98.4|97.1|98.43|97.13|98.33|97.03|12
1655818030000|2022-06-21 13:27:10|98.37|97.07|98.39|97.09|98.41|97.11|98.36|97.06|12
1655818040000|2022-06-21 13:27:20|98.36|97.06|98.36|97.06|98.36|97.06|98.36|97.06|1
1655818050000|2022-06-21 13:27:30|98.37|97.07|98.36|97.06|98.37|97.07|98.35|97.05|6
1655818060000|2022-06-21 13:27:40|98.37|97.07|98.37|97.07|98.38|97.08|98.35|97.05|6
1655818070000|2022-06-21 13:27:50|98.38|97.08|98.37|97.07|98.38|97.08|98.35|97.05|8
1655818080000|2022-06-21 13:28:00|98.36|97.06|98.35|97.05|98.36|97.06|98.34|97.04|6
1655818090000|2022-06-21 13:28:10|98.39|97.09|98.41|97.11|98.41|97.11|98.39|97.09|10
1655818100000|2022-06-21 13:28:20|98.39|97.09|98.42|97.12|98.44|97.14|98.39|97.09|9
1655818110000|2022-06-21 13:28:30|98.41|97.11|98.43|97.13|98.43|97.13|98.41|97.11|3
1655818120000|2022-06-21 13:28:40|98.42|97.12|98.38|97.08|98.42|97.12|98.36|97.06|7
1655818130000|2022-06-21 13:28:50|98.37|97.07|98.44|97.14|98.44|97.14|98.37|97.07|8
1655818140000|2022-06-21 13:29:00|98.43|97.13|98.42|97.12|98.43|97.13|98.39|97.09|4
1655818150000|2022-06-21 13:29:10|98.41|97.11|98.45|97.15|98.45|97.15|98.41|97.11|3
1655818160000|2022-06-21 13:29:20|98.46|97.16|98.54|97.24|98.54|97.24|98.46|97.16|6
1655818170000|2022-06-21 13:29:30|98.55|97.25|98.54|97.24|98.55|97.25|98.54|97.24|4
1655818180000|2022-06-21 13:29:40|98.52|97.22|98.4|97.1|98.53|97.23|98.4|97.1|13
1655818190000|2022-06-21 13:29:50|98.38|97.08|98.35|97.05|98.38|97.08|98.35|97.05|4
1655818200000|2022-06-21 13:30:00|98.36|97.06|98.44|97.14|98.46|97.16|98.36|97.06|9
1655818210000|2022-06-21 13:30:10|98.42|97.12|98.4|97.1|98.42|97.12|98.39|97.09|10
1655818220000|2022-06-21 13:30:20|98.39|97.09|98.39|97.09|98.45|97.15|98.39|97.09|8
1655818230000|2022-06-21 13:30:30|98.38|97.08|98.27|96.97|98.38|97.08|98.26|96.96|13
1655818240000|2022-06-21 13:30:40|98.25|96.95|98.32|97.02|98.32|97.02|98.25|96.95|10
1655818250000|2022-06-21 13:30:50|98.31|97.01|98.37|97.07|98.39|97.09|98.3|97|11
1655818260000|2022-06-21 13:31:00|98.38|97.08|98.4|97.1|98.41|97.11|98.38|97.08|5
1655818270000|2022-06-21 13:31:10|98.39|97.09|98.34|97.04|98.41|97.11|98.34|97.04|8
1655818280000|2022-06-21 13:31:20|98.33|97.03|98.45|97.15|98.45|97.15|98.29|96.99|13
1655818290000|2022-06-21 13:31:30|98.44|97.14|98.55|97.25|98.55|97.25|98.44|97.14|6
1655818300000|2022-06-21 13:31:40|98.56|97.26|98.79|97.49|98.79|97.49|98.56|97.26|17
1655818310000|2022-06-21 13:31:50|98.84|97.54|98.74|97.44|98.84|97.54|98.74|97.44|11
1655818320000|2022-06-21 13:32:00|98.8|97.5|98.85|97.55|98.85|97.55|98.77|97.47|7
1655818330000|2022-06-21 13:32:10|98.84|97.54|98.81|97.51|98.84|97.54|98.74|97.44|18
1655818340000|2022-06-21 13:32:20|98.77|97.47|98.83|97.53|98.87|97.57|98.76|97.46|11
1655818350000|2022-06-21 13:32:30|98.82|97.52|98.87|97.57|98.92|97.62|98.81|97.51|10
1655818360000|2022-06-21 13:32:40|98.84|97.54|98.83|97.53|98.85|97.55|98.77|97.47|12
1655818370000|2022-06-21 13:32:50|98.84|97.54|98.72|97.42|98.84|97.54|98.72|97.42|9
1655818380000|2022-06-21 13:33:00|98.77|97.47|98.76|97.46|98.77|97.47|98.74|97.44|7
1655818390000|2022-06-21 13:33:10|98.75|97.45|98.77|97.47|98.79|97.49|98.74|97.44|5
1655818400000|2022-06-21 13:33:20|98.76|97.46|98.87|97.57|98.93|97.63|98.76|97.46|9
1655818410000|2022-06-21 13:33:30|98.89|97.59|98.82|97.52|98.89|97.59|98.8|97.5|10
1655818420000|2022-06-21 13:33:40|98.83|97.53|98.86|97.56|98.86|97.56|98.83|97.53|2
1655818430000|2022-06-21 13:33:50|98.84|97.54|98.84|97.54|98.86|97.56|98.81|97.51|8
1655818440000|2022-06-21 13:34:00|98.87|97.57|98.9|97.6|98.92|97.62|98.84|97.54|9
1655818450000|2022-06-21 13:34:10|98.88|97.58|98.9|97.6|98.9|97.6|98.88|97.58|2
1655818460000|2022-06-21 13:34:20|98.88|97.58|98.96|97.66|98.97|97.67|98.85|97.55|6
1655818470000|2022-06-21 13:34:30|98.99|97.69|99.04|97.74|99.04|97.74|98.99|97.69|6
1655818480000|2022-06-21 13:34:40|99.05|97.75|99.05|97.75|99.06|97.76|99.04|97.74|7
1655818490000|2022-06-21 13:34:50|99.04|97.74|99.14|97.84|99.15|97.85|99.02|97.72|9
1655818500000|2022-06-21 13:35:00|99.12|97.82|99.23|97.93|99.25|97.95|99.1|97.8|18
1655818510000|2022-06-21 13:35:10|99.19|97.89|99.1|97.8|99.22|97.92|99.1|97.8|19
1655818520000|2022-06-21 13:35:20|99.07|97.77|99.06|97.76|99.09|97.79|99.05|97.75|7
1655818530000|2022-06-21 13:35:30|99.07|97.77|99.11|97.81|99.15|97.85|99.07|97.77|13
1655818540000|2022-06-21 13:35:40|99.1|97.8|99.1|97.8|99.13|97.83|99.07|97.77|10
1655818550000|2022-06-21 13:35:50|99.11|97.81|99.12|97.82|99.12|97.82|99.05|97.75|17
1655818560000|2022-06-21 13:36:00|99.11|97.81|99.18|97.88|99.18|97.88|99.11|97.81|3
1655818570000|2022-06-21 13:36:10|99.19|97.89|99.2|97.9|99.24|97.94|99.18|97.88|13
1655818580000|2022-06-21 13:36:20|99.18|97.88|99.16|97.86|99.2|97.9|99.16|97.86|11
1655818590000|2022-06-21 13:36:30|99.14|97.84|99.18|97.88|99.18|97.88|99.14|97.84|7
1655818600000|2022-06-21 13:36:40|99.17|97.87|99.13|97.83|99.17|97.87|99.13|97.83|4
1655818610000|2022-06-21 13:36:50|99.12|97.82|99.06|97.76|99.13|97.83|99.06|97.76|6
1655818620000|2022-06-21 13:37:00|99.04|97.74|99|97.7|99.11|97.81|99|97.7|14
1655818630000|2022-06-21 13:37:10|99.01|97.71|98.93|97.63|99.01|97.71|98.93|97.63|8
1655818640000|2022-06-21 13:37:20|98.92|97.62|98.98|97.68|98.98|97.68|98.85|97.55|16
1655818650000|2022-06-21 13:37:30|98.9|97.6|99.01|97.71|99.01|97.71|98.89|97.59|13
1655818660000|2022-06-21 13:37:40|99.02|97.72|99|97.7|99.02|97.72|98.94|97.64|12
1655818670000|2022-06-21 13:37:50|99.01|97.71|99.1|97.8|99.1|97.8|99.01|97.71|8
1655818680000|2022-06-21 13:38:00|99.09|97.79|99.02|97.72|99.1|97.8|99|97.7|17
1655818690000|2022-06-21 13:38:10|99|97.7|99.04|97.74|99.07|97.77|99|97.7|7
1655818700000|2022-06-21 13:38:20|99.03|97.73|99.05|97.75|99.05|97.75|99.03|97.73|4
1655818710000|2022-06-21 13:38:30|99.02|97.72|99.06|97.76|99.11|97.81|99.02|97.72|13
1655818720000|2022-06-21 13:38:40|99.05|97.75|99.1|97.8|99.11|97.81|99.02|97.72|7
1655818730000|2022-06-21 13:38:50|99.11|97.81|99.08|97.78|99.16|97.86|99.08|97.78|8
1655818740000|2022-06-21 13:39:00|99.09|97.79|99.06|97.76|99.1|97.8|99.05|97.75|12
1655818750000|2022-06-21 13:39:10|99.05|97.75|99.12|97.82|99.12|97.82|99.02|97.72|10
1655818760000|2022-06-21 13:39:20|99.11|97.81|99.18|97.88|99.18|97.88|99.09|97.79|12
1655818770000|2022-06-21 13:39:30|99.17|97.87|99.11|97.81|99.17|97.87|99.08|97.78|10
1655818780000|2022-06-21 13:39:40|99.1|97.8|99.09|97.79|99.1|97.8|99.09|97.79|10
1655818790000|2022-06-21 13:39:50|99.1|97.8|99.11|97.81|99.13|97.83|99.09|97.79|10
1655818800000|2022-06-21 13:40:00|99.12|97.82|99.13|97.83|99.13|97.83|99.11|97.81|4
1655818810000|2022-06-21 13:40:10|99.16|97.86|99.24|97.94|99.24|97.94|99.13|97.83|7
1655818820000|2022-06-21 13:40:20|99.3|98|99.31|98.01|99.33|98.03|99.25|97.95|20
1655818830000|2022-06-21 13:40:30|99.32|98.02|99.35|98.05|99.37|98.07|99.29|97.99|12
1655818840000|2022-06-21 13:40:40|99.36|98.06|99.44|98.14|99.47|98.17|99.36|98.06|16
1655818850000|2022-06-21 13:40:50|99.43|98.13|99.38|98.08|99.43|98.13|99.37|98.07|11
1655818860000|2022-06-21 13:41:00|99.35|98.05|99.39|98.09|99.41|98.11|99.35|98.05|7
1655818870000|2022-06-21 13:41:10|99.38|98.08|99.16|97.86|99.38|98.08|99.16|97.86|17
1655818880000|2022-06-21 13:41:20|99.18|97.88|99.05|97.75|99.18|97.88|99.03|97.73|19
1655818890000|2022-06-21 13:41:30|99.04|97.74|99.03|97.73|99.1|97.8|99.02|97.72|14
1655818900000|2022-06-21 13:41:40|99.02|97.72|99.18|97.88|99.21|97.91|99.02|97.72|12
1655818910000|2022-06-21 13:41:50|99.11|97.81|99.25|97.95|99.25|97.95|99.08|97.78|13
1655818920000|2022-06-21 13:42:00|99.24|97.94|99.28|97.98|99.29|97.99|99.24|97.94|16
1655818930000|2022-06-21 13:42:10|99.25|97.95|99.27|97.97|99.28|97.98|99.25|97.95|7
1655818940000|2022-06-21 13:42:20|99.24|97.94|99.2|97.9|99.24|97.94|99.19|97.89|11
1655818950000|2022-06-21 13:42:30|99.26|97.96|99.22|97.92|99.26|97.96|99.19|97.89|13
1655818960000|2022-06-21 13:42:40|99.23|97.93|99.26|97.96|99.26|97.96|99.22|97.92|8
1655818970000|2022-06-21 13:42:50|99.29|97.99|99.4|98.1|99.44|98.14|99.28|97.98|22
1655818980000|2022-06-21 13:43:00|99.41|98.11|99.4|98.1|99.45|98.15|99.37|98.07|15
1655818990000|2022-06-21 13:43:10|99.39|98.09|99.39|98.09|99.41|98.11|99.37|98.07|9
1655819000000|2022-06-21 13:43:20|99.4|98.1|99.37|98.07|99.4|98.1|99.36|98.06|10
1655819010000|2022-06-21 13:43:30|99.35|98.05|99.37|98.07|99.39|98.09|99.34|98.04|8
1655819020000|2022-06-21 13:43:40|99.39|98.09|99.4|98.1|99.41|98.11|99.35|98.05|17
1655819030000|2022-06-21 13:43:50|99.39|98.09|99.37|98.07|99.4|98.1|99.37|98.07|10
1655819040000|2022-06-21 13:44:00|99.36|98.06|99.39|98.09|99.44|98.14|99.36|98.06|7
1655819050000|2022-06-21 13:44:10|99.38|98.08|99.62|98.32|99.62|98.32|99.37|98.07|19
1655819060000|2022-06-21 13:44:20|99.65|98.35|99.61|98.31|99.89|98.59|99.61|98.31|24
1655819070000|2022-06-21 13:44:30|99.62|98.32|99.7|98.4|99.71|98.41|99.62|98.32|10
1655819080000|2022-06-21 13:44:40|99.71|98.41|99.73|98.43|99.73|98.43|99.71|98.41|4
1655819090000|2022-06-21 13:44:50|99.72|98.42|99.72|98.42|99.72|98.42|99.71|98.41|3
1655819100000|2022-06-21 13:45:00|99.71|98.41|99.62|98.32|99.71|98.41|99.62|98.32|6
1655819110000|2022-06-21 13:45:10|99.61|98.31|99.61|98.31|99.61|98.31|99.56|98.26|13
1655819120000|2022-06-21 13:45:20|99.62|98.32|99.59|98.29|99.63|98.33|99.59|98.29|5
1655819130000|2022-06-21 13:45:30|99.58|98.28|99.33|98.03|99.58|98.28|99.33|98.03|12
1655819140000|2022-06-21 13:45:40|99.34|98.04|99.31|98.01|99.36|98.06|99.31|98.01|12
1655819150000|2022-06-21 13:45:50|99.3|98|99.36|98.06|99.36|98.06|99.28|97.98|7
1655819160000|2022-06-21 13:46:00|99.37|98.07|99.3|98|99.38|98.08|99.3|98|12
1655819170000|2022-06-21 13:46:10|99.31|98.01|99.32|98.02|99.36|98.06|99.29|97.99|11
1655819180000|2022-06-21 13:46:20|99.36|98.06|99.46|98.16|99.46|98.16|99.36|98.06|12
1655819190000|2022-06-21 13:46:30|99.45|98.15|99.47|98.17|99.52|98.22|99.44|98.14|13
1655819200000|2022-06-21 13:46:40|99.46|98.16|99.54|98.24|99.55|98.25|99.46|98.16|11
1655819210000|2022-06-21 13:46:50|99.53|98.23|99.61|98.31|99.65|98.35|99.53|98.23|13
1655819220000|2022-06-21 13:47:00|99.6|98.3|99.6|98.3|99.61|98.31|99.58|98.28|6
1655819230000|2022-06-21 13:47:10|99.59|98.29|99.6|98.3|99.6|98.3|99.59|98.29|2
1655819240000|2022-06-21 13:47:20|99.61|98.31|99.71|98.41|99.71|98.41|99.61|98.31|13
1655819250000|2022-06-21 13:47:30|99.79|98.49|99.86|98.56|99.9|98.6|99.79|98.49|10
1655819260000|2022-06-21 13:47:40|99.87|98.57|99.81|98.51|99.89|98.59|99.8|98.5|8
1655819270000|2022-06-21 13:47:50|99.8|98.5|99.8|98.5|99.8|98.5|99.79|98.49|3
1655819280000|2022-06-21 13:48:00|99.79|98.49|99.71|98.41|99.79|98.49|99.71|98.41|5
1655819290000|2022-06-21 13:48:10|99.7|98.4|99.7|98.4|99.71|98.41|99.69|98.39|5
1655819300000|2022-06-21 13:48:20|99.72|98.42|99.71|98.41|99.72|98.42|99.71|98.41|2
1655819310000|2022-06-21 13:48:30|99.72|98.42|99.69|98.39|99.72|98.42|99.63|98.33|9
1655819320000|2022-06-21 13:48:40|99.68|98.38|99.76|98.46|99.78|98.48|99.68|98.38|7
1655819330000|2022-06-21 13:48:50|99.75|98.45|99.74|98.44|99.75|98.45|99.7|98.4|10
1655819340000|2022-06-21 13:49:00|99.73|98.43|99.74|98.44|99.74|98.44|99.72|98.42|4
1655819350000|2022-06-21 13:49:10|99.76|98.46|99.79|98.49|99.79|98.49|99.74|98.44|4
1655819360000|2022-06-21 13:49:20|99.78|98.48|99.71|98.41|99.78|98.48|99.7|98.4|7
1655819370000|2022-06-21 13:49:30|99.7|98.4|99.69|98.39|99.7|98.4|99.68|98.38|4
1655819380000|2022-06-21 13:49:40|99.68|98.38|99.63|98.33|99.68|98.38|99.61|98.31|8
1655819390000|2022-06-21 13:49:50|99.62|98.32|99.67|98.37|99.67|98.37|99.62|98.32|3
1655819400000|2022-06-21 13:50:00|99.63|98.33|99.4|98.1|99.63|98.33|99.4|98.1|7
1655819410000|2022-06-21 13:50:10|99.39|98.09|99.38|98.08|99.47|98.17|99.33|98.03|27
1655819420000|2022-06-21 13:50:20|99.39|98.09|99.4|98.1|99.41|98.11|99.33|98.03|16
1655819430000|2022-06-21 13:50:30|99.39|98.09|99.44|98.14|99.47|98.17|99.34|98.04|20
1655819440000|2022-06-21 13:50:40|99.45|98.15|99.36|98.06|99.45|98.15|99.35|98.05|19
1655819450000|2022-06-21 13:50:50|99.35|98.05|99.36|98.06|99.41|98.11|99.32|98.02|12
1655819460000|2022-06-21 13:51:00|99.33|98.03|99.39|98.09|99.41|98.11|99.31|98.01|19
1655819470000|2022-06-21 13:51:10|99.38|98.08|99.37|98.07|99.4|98.1|99.36|98.06|20
1655819480000|2022-06-21 13:51:20|99.36|98.06|99.4|98.1|99.4|98.1|99.35|98.05|8
1655819490000|2022-06-21 13:51:30|99.38|98.08|99.5|98.2|99.53|98.23|99.38|98.08|17
1655819500000|2022-06-21 13:51:40|99.51|98.21|99.49|98.19|99.52|98.22|99.47|98.17|7
1655819510000|2022-06-21 13:51:50|99.48|98.18|99.37|98.07|99.48|98.18|99.37|98.07|12
1655819520000|2022-06-21 13:52:00|99.38|98.08|99.44|98.14|99.44|98.14|99.38|98.08|16
1655819530000|2022-06-21 13:52:10|99.47|98.17|99.44|98.14|99.47|98.17|99.44|98.14|4
1655819540000|2022-06-21 13:52:20|99.43|98.13|99.43|98.13|99.44|98.14|99.43|98.13|3
1655819550000|2022-06-21 13:52:30|99.44|98.14|99.46|98.16|99.47|98.17|99.44|98.14|6
1655819560000|2022-06-21 13:52:40|99.47|98.17|99.48|98.18|99.48|98.18|99.46|98.16|4
1655819570000|2022-06-21 13:52:50|99.5|98.2|99.51|98.21|99.53|98.23|99.48|98.18|8
1655819580000|2022-06-21 13:53:00|99.52|98.22|99.45|98.15|99.52|98.22|99.45|98.15|9
1655819590000|2022-06-21 13:53:10|99.48|98.18|99.46|98.16|99.49|98.19|99.46|98.16|7
1655819600000|2022-06-21 13:53:20|99.45|98.15|99.46|98.16|99.46|98.16|99.45|98.15|2
1655819610000|2022-06-21 13:53:30|99.47|98.17|99.55|98.25|99.56|98.26|99.47|98.17|11
1655819620000|2022-06-21 13:53:40|99.56|98.26|99.55|98.25|99.56|98.26|99.55|98.25|2
1655819630000|2022-06-21 13:53:50|99.56|98.26|99.58|98.28|99.59|98.29|99.56|98.26|5
1655819640000|2022-06-21 13:54:00|99.56|98.26|99.63|98.33|99.63|98.33|99.54|98.24|9
1655819650000|2022-06-21 13:54:10|99.62|98.32|99.64|98.34|99.64|98.34|99.62|98.32|3
1655819660000|2022-06-21 13:54:20|99.62|98.32|99.62|98.32|99.62|98.32|99.61|98.31|3
1655819670000|2022-06-21 13:54:30|99.63|98.33|99.64|98.34|99.64|98.34|99.63|98.33|2
1655819690000|2022-06-21 13:54:50|99.62|98.32|99.61|98.31|99.63|98.33|99.6|98.3|8
1655819700000|2022-06-21 13:55:00|99.59|98.29|99.59|98.29|99.64|98.34|99.57|98.27|5
1655819710000|2022-06-21 13:55:10|99.58|98.28|99.55|98.25|99.58|98.28|99.55|98.25|4
1655819720000|2022-06-21 13:55:20|99.58|98.28|99.62|98.32|99.63|98.33|99.56|98.26|10
1655819730000|2022-06-21 13:55:30|99.61|98.31|99.6|98.3|99.63|98.33|99.59|98.29|12
1655819740000|2022-06-21 13:55:40|99.62|98.32|99.64|98.34|99.64|98.34|99.62|98.32|3
1655819750000|2022-06-21 13:55:50|99.62|98.32|99.61|98.31|99.64|98.34|99.61|98.31|8
1655819760000|2022-06-21 13:56:00|99.6|98.3|99.59|98.29|99.6|98.3|99.57|98.27|8
1655819770000|2022-06-21 13:56:10|99.6|98.3|99.53|98.23|99.62|98.32|99.51|98.21|17
1655819780000|2022-06-21 13:56:20|99.52|98.22|99.48|98.18|99.52|98.22|99.47|98.17|11
1655819790000|2022-06-21 13:56:30|99.46|98.16|99.4|98.1|99.49|98.19|99.4|98.1|10
1655819800000|2022-06-21 13:56:40|99.38|98.08|99.41|98.11|99.43|98.13|99.36|98.06|19
1655819810000|2022-06-21 13:56:50|99.4|98.1|99.44|98.14|99.44|98.14|99.39|98.09|15
1655819820000|2022-06-21 13:57:00|99.46|98.16|99.46|98.16|99.49|98.19|99.46|98.16|9
1655819830000|2022-06-21 13:57:10|99.51|98.21|99.6|98.3|99.6|98.3|99.48|98.18|14
1655819840000|2022-06-21 13:57:20|99.59|98.29|99.82|98.52|99.83|98.53|99.57|98.27|20
1655819850000|2022-06-21 13:57:30|99.86|98.56|99.83|98.53|99.88|98.58|99.79|98.49|10
1655819860000|2022-06-21 13:57:40|99.82|98.52|99.83|98.53|99.83|98.53|99.74|98.44|7
1655819870000|2022-06-21 13:57:50|99.8|98.5|99.74|98.44|99.8|98.5|99.74|98.44|8
1655819880000|2022-06-21 13:58:00|99.73|98.43|99.76|98.46|99.76|98.46|99.71|98.41|5
1655819890000|2022-06-21 13:58:10|99.75|98.45|99.76|98.46|99.78|98.48|99.72|98.42|7
1655819900000|2022-06-21 13:58:20|99.73|98.43|99.86|98.56|99.86|98.56|99.73|98.43|6
1655819910000|2022-06-21 13:58:30|99.89|98.59|99.9|98.6|99.93|98.63|99.86|98.56|14
1655819920000|2022-06-21 13:58:40|99.87|98.57|99.89|98.59|99.95|98.65|99.87|98.57|14
1655819930000|2022-06-21 13:58:50|99.86|98.56|99.85|98.55|99.91|98.61|99.77|98.47|15
1655819940000|2022-06-21 13:59:00|99.8|98.5|99.84|98.54|99.84|98.54|99.77|98.47|10
1655819950000|2022-06-21 13:59:10|99.87|98.57|99.89|98.59|99.89|98.59|99.87|98.57|4
1655819960000|2022-06-21 13:59:20|99.88|98.58|99.89|98.59|99.89|98.59|99.86|98.56|4
1655819970000|2022-06-21 13:59:30|99.9|98.6|99.9|98.6|99.9|98.6|99.88|98.58|4
1655819980000|2022-06-21 13:59:40|99.88|98.58|99.92|98.62|99.93|98.63|99.87|98.57|9
1655819990000|2022-06-21 13:59:50|99.91|98.61|99.91|98.61|99.93|98.63|99.85|98.55|12
1655820000000|2022-06-21 14:00:00|99.85|98.55|99.88|98.58|100.01|98.71|99.85|98.55|20
1655820010000|2022-06-21 14:00:10|99.9|98.6|99.88|98.58|99.92|98.62|99.84|98.54|12
1655820020000|2022-06-21 14:00:20|99.85|98.55|99.88|98.58|99.92|98.62|99.85|98.55|6
1655820030000|2022-06-21 14:00:30|99.87|98.57|99.95|98.65|99.95|98.65|99.87|98.57|6
1655820040000|2022-06-21 14:00:40|99.94|98.64|99.9|98.6|99.94|98.64|99.87|98.57|7
1655820050000|2022-06-21 14:00:50|99.89|98.59|99.87|98.57|99.9|98.6|99.85|98.55|9
1655820060000|2022-06-21 14:01:00|99.85|98.55|99.89|98.59|99.9|98.6|99.85|98.55|11
1655820070000|2022-06-21 14:01:10|99.87|98.57|99.88|98.58|99.89|98.59|99.87|98.57|9
1655820080000|2022-06-21 14:01:20|99.86|98.56|99.87|98.57|99.92|98.62|99.85|98.55|10
1655820090000|2022-06-21 14:01:30|99.86|98.56|99.87|98.57|99.87|98.57|99.86|98.56|2
1655820100000|2022-06-21 14:01:40|99.88|98.58|99.76|98.46|99.88|98.58|99.75|98.45|13
1655820110000|2022-06-21 14:01:50|99.75|98.45|99.75|98.45|99.76|98.46|99.75|98.45|3
1655820120000|2022-06-21 14:02:00|99.76|98.46|99.81|98.51|99.86|98.56|99.76|98.46|11
1655820130000|2022-06-21 14:02:10|99.82|98.52|99.86|98.56|99.91|98.61|99.82|98.52|8
1655820140000|2022-06-21 14:02:20|99.85|98.55|99.85|98.55|99.86|98.56|99.83|98.53|9
1655820150000|2022-06-21 14:02:30|99.87|98.57|99.86|98.56|99.87|98.57|99.85|98.55|4
1655820160000|2022-06-21 14:02:40|99.85|98.55|99.81|98.51|99.88|98.58|99.8|98.5|9
1655820170000|2022-06-21 14:02:50|99.82|98.52|99.83|98.53|99.88|98.58|99.82|98.52|9
1655820180000|2022-06-21 14:03:00|99.85|98.55|99.9|98.6|99.92|98.62|99.8|98.5|14
1655820190000|2022-06-21 14:03:10|99.92|98.62|99.98|98.68|99.98|98.68|99.92|98.62|5
1655820200000|2022-06-21 14:03:20|99.96|98.66|100.12|98.82|100.12|98.82|99.96|98.66|16
1655820210000|2022-06-21 14:03:30|100.11|98.81|100.1|98.8|100.15|98.85|100.1|98.8|12
1655820220000|2022-06-21 14:03:40|100.11|98.81|100.14|98.84|100.15|98.85|100.1|98.8|7
1655820230000|2022-06-21 14:03:50|100.13|98.83|100.08|98.78|100.14|98.84|100.07|98.77|9
1655820240000|2022-06-21 14:04:00|100.1|98.8|100.14|98.84|100.14|98.84|100.09|98.79|6
1655820250000|2022-06-21 14:04:10|100.15|98.85|100.21|98.91|100.22|98.92|100.14|98.84|11
1655820260000|2022-06-21 14:04:20|100.22|98.92|100.19|98.89|100.24|98.94|100.19|98.89|6
1655820270000|2022-06-21 14:04:30|100.2|98.9|100.19|98.89|100.2|98.9|100.18|98.88|8
1655820280000|2022-06-21 14:04:40|100.18|98.88|100.01|98.71|100.18|98.88|100.01|98.71|14
1655820290000|2022-06-21 14:04:50|99.98|98.68|99.9|98.6|99.98|98.68|99.88|98.58|12
1655820300000|2022-06-21 14:05:00|99.93|98.63|99.9|98.6|99.93|98.63|99.86|98.56|8
1655820310000|2022-06-21 14:05:10|99.88|98.58|100.01|98.71|100.04|98.74|99.88|98.58|18
1655820320000|2022-06-21 14:05:20|100|98.7|99.95|98.65|100|98.7|99.93|98.63|10
1655820330000|2022-06-21 14:05:30|99.94|98.64|99.86|98.56|99.94|98.64|99.85|98.55|12
1655820340000|2022-06-21 14:05:40|99.85|98.55|99.96|98.66|99.99|98.69|99.82|98.52|13
1655820350000|2022-06-21 14:05:50|99.92|98.62|99.9|98.6|99.94|98.64|99.9|98.6|10
1655820360000|2022-06-21 14:06:00|99.89|98.59|99.93|98.63|99.96|98.66|99.89|98.59|12
1655820370000|2022-06-21 14:06:10|99.94|98.64|99.93|98.63|99.94|98.64|99.91|98.61|8
1655820380000|2022-06-21 14:06:20|99.92|98.62|99.91|98.61|99.93|98.63|99.87|98.57|11
1655820390000|2022-06-21 14:06:30|99.92|98.62|99.88|98.58|99.92|98.62|99.87|98.57|7
1655820400000|2022-06-21 14:06:40|99.86|98.56|99.86|98.56|99.88|98.58|99.86|98.56|3
1655820420000|2022-06-21 14:07:00|99.88|98.58|99.9|98.6|99.9|98.6|99.87|98.57|5
1655820430000|2022-06-21 14:07:10|99.89|98.59|100|98.7|100.02|98.72|99.89|98.59|10
1655820440000|2022-06-21 14:07:20|99.99|98.69|99.98|98.68|100.05|98.75|99.97|98.67|13
1655820450000|2022-06-21 14:07:30|100.02|98.72|99.95|98.65|100.02|98.72|99.95|98.65|5
1655820460000|2022-06-21 14:07:40|99.94|98.64|99.83|98.53|99.94|98.64|99.83|98.53|12
1655820470000|2022-06-21 14:07:50|99.84|98.54|99.82|98.52|99.84|98.54|99.78|98.48|6
1655820480000|2022-06-21 14:08:00|99.81|98.51|99.91|98.61|99.91|98.61|99.77|98.47|9
1655820490000|2022-06-21 14:08:10|99.95|98.65|99.93|98.63|99.95|98.65|99.88|98.58|14
1655820500000|2022-06-21 14:08:20|99.92|98.62|99.9|98.6|99.96|98.66|99.9|98.6|7
1655820510000|2022-06-21 14:08:30|99.88|98.58|99.9|98.6|99.91|98.61|99.86|98.56|5
1655820520000|2022-06-21 14:08:40|99.94|98.64|99.88|98.58|99.94|98.64|99.87|98.57|13
1655820530000|2022-06-21 14:08:50|99.87|98.57|99.82|98.52|99.87|98.57|99.82|98.52|5
1655820540000|2022-06-21 14:09:00|99.83|98.53|99.82|98.52|99.85|98.55|99.78|98.48|16
1655820550000|2022-06-21 14:09:10|99.81|98.51|99.82|98.52|99.83|98.53|99.77|98.47|6
1655820560000|2022-06-21 14:09:20|99.81|98.51|99.78|98.48|99.81|98.51|99.76|98.46|3
1655820570000|2022-06-21 14:09:30|99.82|98.52|99.83|98.53|99.86|98.56|99.8|98.5|10
1655820580000|2022-06-21 14:09:40|99.84|98.54|99.82|98.52|99.86|98.56|99.82|98.52|6
1655820590000|2022-06-21 14:09:50|99.8|98.5|99.72|98.42|99.83|98.53|99.72|98.42|10
1655820600000|2022-06-21 14:10:00|99.71|98.41|99.64|98.34|99.71|98.41|99.64|98.34|6
1655820610000|2022-06-21 14:10:10|99.65|98.35|99.68|98.38|99.69|98.39|99.64|98.34|6
1655820620000|2022-06-21 14:10:20|99.7|98.4|99.72|98.42|99.72|98.42|99.7|98.4|4
1655820630000|2022-06-21 14:10:30|99.78|98.48|99.77|98.47|99.78|98.48|99.77|98.47|2
1655820650000|2022-06-21 14:10:50|99.76|98.46|99.76|98.46|99.76|98.46|99.73|98.43|4
1655820660000|2022-06-21 14:11:00|99.75|98.45|99.74|98.44|99.75|98.45|99.74|98.44|2
1655820670000|2022-06-21 14:11:10|99.73|98.43|99.73|98.43|99.73|98.43|99.73|98.43|1
1655820680000|2022-06-21 14:11:20|99.75|98.45|99.76|98.46|99.8|98.5|99.73|98.43|9
1655820690000|2022-06-21 14:11:30|99.75|98.45|99.86|98.56|99.87|98.57|99.75|98.45|8
1655820700000|2022-06-21 14:11:40|99.87|98.57|99.89|98.59|99.89|98.59|99.86|98.56|8
1655820710000|2022-06-21 14:11:50|99.88|98.58|99.83|98.53|99.91|98.61|99.81|98.51|10
1655820720000|2022-06-21 14:12:00|99.84|98.54|99.82|98.52|99.85|98.55|99.8|98.5|8
1655820730000|2022-06-21 14:12:10|99.79|98.49|99.84|98.54|99.87|98.57|99.79|98.49|18
1655820740000|2022-06-21 14:12:20|99.83|98.53|99.85|98.55|99.86|98.56|99.83|98.53|7
1655820750000|2022-06-21 14:12:30|99.86|98.56|99.88|98.58|99.92|98.62|99.86|98.56|7
1655820760000|2022-06-21 14:12:40|99.86|98.56|99.92|98.62|99.92|98.62|99.86|98.56|3
1655820770000|2022-06-21 14:12:50|99.88|98.58|99.88|98.58|99.88|98.58|99.88|98.58|1
1655820780000|2022-06-21 14:13:00|99.92|98.62|99.89|98.59|99.92|98.62|99.87|98.57|5
1655820790000|2022-06-21 14:13:10|99.87|98.57|99.85|98.55|99.88|98.58|99.85|98.55|5
1655820800000|2022-06-21 14:13:20|99.83|98.53|99.84|98.54|99.87|98.57|99.82|98.52|12
1655820810000|2022-06-21 14:13:30|99.82|98.52|99.83|98.53|99.85|98.55|99.82|98.52|7
1655820820000|2022-06-21 14:13:40|99.84|98.54|99.84|98.54|99.85|98.55|99.84|98.54|3
1655820830000|2022-06-21 14:13:50|99.86|98.56|99.87|98.57|99.87|98.57|99.85|98.55|3
1655820840000|2022-06-21 14:14:00|99.88|98.58|99.94|98.64|99.94|98.64|99.87|98.57|7
1655820850000|2022-06-21 14:14:10|99.91|98.61|99.9|98.6|99.91|98.61|99.89|98.59|3
1655820860000|2022-06-21 14:14:20|99.89|98.59|99.88|98.58|99.89|98.59|99.88|98.58|4
1655820870000|2022-06-21 14:14:30|99.89|98.59|99.89|98.59|99.89|98.59|99.89|98.59|1
1655820880000|2022-06-21 14:14:40|99.88|98.58|99.81|98.51|99.89|98.59|99.78|98.48|10
1655820890000|2022-06-21 14:14:50|99.83|98.53|99.85|98.55|99.88|98.58|99.77|98.47|12
1655820900000|2022-06-21 14:15:00|99.83|98.53|99.8|98.5|99.83|98.53|99.79|98.49|6
1655820910000|2022-06-21 14:15:10|99.82|98.52|99.75|98.45|99.83|98.53|99.75|98.45|12
1655820920000|2022-06-21 14:15:20|99.74|98.44|99.74|98.44|99.74|98.44|99.74|98.44|1
1655820930000|2022-06-21 14:15:30|99.73|98.43|99.72|98.42|99.73|98.43|99.72|98.42|2
1655820940000|2022-06-21 14:15:40|99.73|98.43|99.78|98.48|99.78|98.48|99.72|98.42|4
1655820950000|2022-06-21 14:15:50|99.77|98.47|99.83|98.53|99.83|98.53|99.74|98.44|8
1655820960000|2022-06-21 14:16:00|99.82|98.52|99.73|98.43|99.82|98.52|99.73|98.43|8
1655820970000|2022-06-21 14:16:10|99.72|98.42|99.73|98.43|99.73|98.43|99.72|98.42|2
1655820980000|2022-06-21 14:16:20|99.78|98.48|99.77|98.47|99.78|98.48|99.77|98.47|2
1655820990000|2022-06-21 14:16:30|99.76|98.46|99.77|98.47|99.77|98.47|99.75|98.45|4
1655821000000|2022-06-21 14:16:40|99.78|98.48|99.87|98.57|99.87|98.57|99.78|98.48|8
1655821010000|2022-06-21 14:16:50|99.88|98.58|99.88|98.58|99.88|98.58|99.88|98.58|1
1655821020000|2022-06-21 14:17:00|99.92|98.62|99.99|98.69|100|98.7|99.88|98.58|8
1655821030000|2022-06-21 14:17:10|100.01|98.71|100.07|98.77|100.07|98.77|100.01|98.71|5
1655821040000|2022-06-21 14:17:20|100.08|98.78|100.04|98.74|100.09|98.79|100.04|98.74|8
1655821050000|2022-06-21 14:17:30|100.02|98.72|100.03|98.73|100.04|98.74|100.02|98.72|8
1655821060000|2022-06-21 14:17:40|100.02|98.72|100.07|98.77|100.07|98.77|100.02|98.72|7
1655821070000|2022-06-21 14:17:50|100.08|98.78|100.1|98.8|100.11|98.81|100.08|98.78|6
1655821080000|2022-06-21 14:18:00|100.14|98.84|100.07|98.77|100.14|98.84|100.04|98.74|8
1655821090000|2022-06-21 14:18:10|100.02|98.72|100.04|98.74|100.07|98.77|100.01|98.71|16
1655821100000|2022-06-21 14:18:20|100.03|98.73|100.03|98.73|100.03|98.73|100.01|98.71|5
1655821110000|2022-06-21 14:18:30|100.04|98.74|100.06|98.76|100.06|98.76|100.03|98.73|7
1655821120000|2022-06-21 14:18:40|100.05|98.75|100.05|98.75|100.05|98.75|100.04|98.74|3
1655821130000|2022-06-21 14:18:50|100.03|98.73|100.02|98.72|100.03|98.73|100|98.7|4
1655821140000|2022-06-21 14:19:00|100|98.7|100.02|98.72|100.04|98.74|100|98.7|6
1655821150000|2022-06-21 14:19:10|100.01|98.71|100.02|98.72|100.04|98.74|100.01|98.71|7
1655821160000|2022-06-21 14:19:20|100|98.7|100|98.7|100.04|98.74|100|98.7|7
1655821170000|2022-06-21 14:19:30|99.98|98.68|99.89|98.59|99.98|98.68|99.89|98.59|7
1655821190000|2022-06-21 14:19:50|99.88|98.58|99.93|98.63|99.94|98.64|99.88|98.58|5
1655821200000|2022-06-21 14:20:00|99.92|98.62|99.85|98.55|99.93|98.63|99.85|98.55|9
1655821210000|2022-06-21 14:20:10|99.83|98.53|99.86|98.56|99.86|98.56|99.82|98.52|9
1655821220000|2022-06-21 14:20:20|99.87|98.57|99.87|98.57|99.87|98.57|99.87|98.57|1
1655821230000|2022-06-21 14:20:30|99.88|98.58|99.95|98.65|99.96|98.66|99.88|98.58|9
1655821240000|2022-06-21 14:20:40|99.94|98.64|99.93|98.63|99.96|98.66|99.93|98.63|7
1655821250000|2022-06-21 14:20:50|99.94|98.64|99.94|98.64|99.96|98.66|99.93|98.63|6
1655821260000|2022-06-21 14:21:00|99.95|98.65|99.98|98.68|100.02|98.72|99.95|98.65|9
1655821270000|2022-06-21 14:21:10|100.03|98.73|99.98|98.68|100.03|98.73|99.98|98.68|2
1655821280000|2022-06-21 14:21:20|99.99|98.69|99.98|98.68|100|98.7|99.98|98.68|4
1655821290000|2022-06-21 14:21:30|100.01|98.71|99.99|98.69|100.01|98.71|99.99|98.69|2
1655821300000|2022-06-21 14:21:40|100|98.7|100.04|98.74|100.04|98.74|100|98.7|3
1655821310000|2022-06-21 14:21:50|100.05|98.75|100.01|98.71|100.07|98.77|100.01|98.71|8
1655821320000|2022-06-21 14:22:00|100.05|98.75|100.05|98.75|100.06|98.76|100|98.7|8
1655821330000|2022-06-21 14:22:10|100.06|98.76|100.04|98.74|100.06|98.76|100.04|98.74|3
1655821340000|2022-06-21 14:22:20|100.05|98.75|100.06|98.76|100.06|98.76|100.05|98.75|2
1655821350000|2022-06-21 14:22:30|100.05|98.75|100.03|98.73|100.05|98.75|100.03|98.73|3
1655821360000|2022-06-21 14:22:40|100.02|98.72|100|98.7|100.02|98.72|100|98.7|3
1655821370000|2022-06-21 14:22:50|99.98|98.68|99.91|98.61|100.04|98.74|99.9|98.6|11
1655821380000|2022-06-21 14:23:00|99.88|98.58|99.89|98.59|99.93|98.63|99.87|98.57|6
1655821390000|2022-06-21 14:23:10|99.88|98.58|99.95|98.65|99.96|98.66|99.88|98.58|6
1655821400000|2022-06-21 14:23:20|99.93|98.63|99.96|98.66|99.96|98.66|99.92|98.62|9
1655821410000|2022-06-21 14:23:30|99.95|98.65|99.97|98.67|99.98|98.68|99.95|98.65|6
1655821420000|2022-06-21 14:23:40|99.94|98.64|99.95|98.65|99.98|98.68|99.94|98.64|10
1655821430000|2022-06-21 14:23:50|99.92|98.62|99.97|98.67|99.97|98.67|99.92|98.62|6
1655821440000|2022-06-21 14:24:00|99.96|98.66|99.97|98.67|99.97|98.67|99.96|98.66|2
1655821450000|2022-06-21 14:24:10|99.96|98.66|99.93|98.63|99.96|98.66|99.92|98.62|5
1655821460000|2022-06-21 14:24:20|99.92|98.62|99.95|98.65|99.96|98.66|99.9|98.6|10
1655821470000|2022-06-21 14:24:30|99.9|98.6|99.93|98.63|99.96|98.66|99.9|98.6|8
1655821480000|2022-06-21 14:24:40|99.92|98.62|99.93|98.63|99.93|98.63|99.91|98.61|4
1655821490000|2022-06-21 14:24:50|99.92|98.62|99.93|98.63|99.93|98.63|99.91|98.61|4
1655821500000|2022-06-21 14:25:00|99.95|98.65|99.99|98.69|99.99|98.69|99.95|98.65|3
1655821510000|2022-06-21 14:25:10|99.98|98.68|99.96|98.66|99.98|98.68|99.95|98.65|5
1655821520000|2022-06-21 14:25:20|99.97|98.67|99.97|98.67|99.97|98.67|99.97|98.67|1
1655821530000|2022-06-21 14:25:30|99.96|98.66|99.94|98.64|99.97|98.67|99.94|98.64|4
1655821540000|2022-06-21 14:25:40|99.95|98.65|99.97|98.67|99.97|98.67|99.95|98.65|6
1655821550000|2022-06-21 14:25:50|99.96|98.66|99.94|98.64|99.96|98.66|99.94|98.64|9
1655821560000|2022-06-21 14:26:00|99.96|98.66|99.89|98.59|99.97|98.67|99.89|98.59|14
1655821570000|2022-06-21 14:26:10|99.91|98.61|99.93|98.63|99.96|98.66|99.91|98.61|9
1655821580000|2022-06-21 14:26:20|99.96|98.66|99.87|98.57|99.96|98.66|99.87|98.57|10
1655821590000|2022-06-21 14:26:30|99.88|98.58|99.9|98.6|99.92|98.62|99.88|98.58|5
1655821600000|2022-06-21 14:26:40|99.89|98.59|99.88|98.58|99.89|98.59|99.88|98.58|2
1655821610000|2022-06-21 14:26:50|99.89|98.59|99.89|98.59|99.89|98.59|99.88|98.58|3
1655821620000|2022-06-21 14:27:00|99.9|98.6|99.89|98.59|99.9|98.6|99.89|98.59|4
1655821630000|2022-06-21 14:27:10|99.88|98.58|99.83|98.53|99.89|98.59|99.83|98.53|11
1655821640000|2022-06-21 14:27:20|99.84|98.54|99.85|98.55|99.88|98.58|99.81|98.51|12
1655821650000|2022-06-21 14:27:30|99.86|98.56|99.83|98.53|99.86|98.56|99.83|98.53|4
1655821660000|2022-06-21 14:27:40|99.85|98.55|99.82|98.52|99.85|98.55|99.82|98.52|6
1655821670000|2022-06-21 14:27:50|99.79|98.49|99.84|98.54|99.86|98.56|99.79|98.49|11
1655821680000|2022-06-21 14:28:00|99.83|98.53|99.84|98.54|99.85|98.55|99.8|98.5|8
1655821690000|2022-06-21 14:28:10|99.86|98.56|99.84|98.54|99.86|98.56|99.83|98.53|4
1655821700000|2022-06-21 14:28:20|99.83|98.53|99.84|98.54|99.85|98.55|99.81|98.51|5
1655821710000|2022-06-21 14:28:30|99.85|98.55|99.85|98.55|99.85|98.55|99.82|98.52|5
1655821720000|2022-06-21 14:28:40|99.86|98.56|99.87|98.57|99.87|98.57|99.86|98.56|2
1655821730000|2022-06-21 14:28:50|99.88|98.58|99.88|98.58|99.88|98.58|99.88|98.58|1
1655821740000|2022-06-21 14:29:00|99.93|98.63|99.94|98.64|99.94|98.64|99.93|98.63|2
1655821750000|2022-06-21 14:29:10|99.95|98.65|99.98|98.68|99.98|98.68|99.93|98.63|10
1655821760000|2022-06-21 14:29:20|99.92|98.62|99.96|98.66|99.96|98.66|99.92|98.62|5
1655821770000|2022-06-21 14:29:30|99.97|98.67|99.97|98.67|99.97|98.67|99.97|98.67|1
1655821780000|2022-06-21 14:29:40|99.9|98.6|99.9|98.6|99.9|98.6|99.9|98.6|1
1655821790000|2022-06-21 14:29:50|99.93|98.63|99.95|98.65|99.95|98.65|99.92|98.62|4
1655821800000|2022-06-21 14:30:00|99.97|98.67|99.96|98.66|99.97|98.67|99.96|98.66|4
1655821810000|2022-06-21 14:30:10|99.95|98.65|99.93|98.63|99.95|98.65|99.9|98.6|8
1655821820000|2022-06-21 14:30:20|99.94|98.64|100.07|98.77|100.07|98.77|99.94|98.64|11
1655821830000|2022-06-21 14:30:30|100.08|98.78|100.12|98.82|100.16|98.86|100.07|98.77|8
1655821840000|2022-06-21 14:30:40|100.13|98.83|100.18|98.88|100.19|98.89|100.13|98.83|6
1655821850000|2022-06-21 14:30:50|100.12|98.82|100.16|98.86|100.16|98.86|100.12|98.82|4
1655821860000|2022-06-21 14:31:00|100.17|98.87|100.13|98.83|100.21|98.91|100.12|98.82|10
1655821870000|2022-06-21 14:31:10|100.14|98.84|100.17|98.87|100.17|98.87|100.14|98.84|4
1655821880000|2022-06-21 14:31:20|100.16|98.86|100.19|98.89|100.19|98.89|100.16|98.86|6
1655821890000|2022-06-21 14:31:30|100.2|98.9|100.2|98.9|100.2|98.9|100.2|98.9|1
1655821900000|2022-06-21 14:31:40|100.23|98.93|100.22|98.92|100.24|98.94|100.21|98.91|5
1655821910000|2022-06-21 14:31:50|100.21|98.91|100.23|98.93|100.25|98.95|100.2|98.9|7
1655821920000|2022-06-21 14:32:00|100.26|98.96|100.25|98.95|100.26|98.96|100.21|98.91|6
1655821930000|2022-06-21 14:32:10|100.24|98.94|100.23|98.93|100.25|98.95|100.22|98.92|6
1655821940000|2022-06-21 14:32:20|100.24|98.94|100.21|98.91|100.26|98.96|100.21|98.91|6
1655821960000|2022-06-21 14:32:40|100.2|98.9|100.19|98.89|100.2|98.9|100.19|98.89|2
1655821970000|2022-06-21 14:32:50|100.2|98.9|100.23|98.93|100.23|98.93|100.2|98.9|3
1655821980000|2022-06-21 14:33:00|100.22|98.92|100.23|98.93|100.3|99|100.2|98.9|12
1655821990000|2022-06-21 14:33:10|100.24|98.94|100.39|99.09|100.39|99.09|100.24|98.94|10
1655822000000|2022-06-21 14:33:20|100.4|99.1|100.32|99.02|100.4|99.1|100.32|99.02|6
1655822010000|2022-06-21 14:33:30|100.31|99.01|100.28|98.98|100.31|99.01|100.27|98.97|7
1655822020000|2022-06-21 14:33:40|100.27|98.97|100.22|98.92|100.27|98.97|100.22|98.92|4
1655822030000|2022-06-21 14:33:50|100.26|98.96|100.25|98.95|100.26|98.96|100.21|98.91|6
1655822040000|2022-06-21 14:34:00|100.24|98.94|100.22|98.92|100.24|98.94|100.22|98.92|3
1655822050000|2022-06-21 14:34:10|100.23|98.93|100.22|98.92|100.23|98.93|100.22|98.92|2
1655822060000|2022-06-21 14:34:20|100.17|98.87|100.11|98.81|100.17|98.87|100.11|98.81|3
1655822080000|2022-06-21 14:34:40|100.1|98.8|100.1|98.8|100.1|98.8|100.1|98.8|1
1655822090000|2022-06-21 14:34:50|100.11|98.81|100.28|98.98|100.28|98.98|100.11|98.81|9
1655822100000|2022-06-21 14:35:00|100.27|98.97|100.2|98.9|100.27|98.97|100.2|98.9|6
1655822110000|2022-06-21 14:35:10|100.21|98.91|100.22|98.92|100.23|98.93|100.21|98.91|4
1655822120000|2022-06-21 14:35:20|100.23|98.93|100.27|98.97|100.27|98.97|100.23|98.93|4
1655822130000|2022-06-21 14:35:30|100.28|98.98|100.29|98.99|100.29|98.99|100.28|98.98|2
1655822140000|2022-06-21 14:35:40|100.28|98.98|100.29|98.99|100.29|98.99|100.28|98.98|4
1655822150000|2022-06-21 14:35:50|100.28|98.98|100.28|98.98|100.29|98.99|100.28|98.98|3
1655822200000|2022-06-21 14:36:40|100.27|98.97|100.28|98.98|100.28|98.98|100.27|98.97|2
1655822210000|2022-06-21 14:36:50|100.27|98.97|100.26|98.96|100.27|98.97|100.23|98.93|5
1655822220000|2022-06-21 14:37:00|100.28|98.98|100.25|98.95|100.28|98.98|100.22|98.92|6
1655822230000|2022-06-21 14:37:10|100.26|98.96|100.23|98.93|100.27|98.97|100.23|98.93|4
1655822240000|2022-06-21 14:37:20|100.22|98.92|100.26|98.96|100.26|98.96|100.22|98.92|10
1655822250000|2022-06-21 14:37:30|100.27|98.97|100.27|98.97|100.27|98.97|100.27|98.97|1
1655822270000|2022-06-21 14:37:50|100.28|98.98|100.31|99.01|100.32|99.02|100.28|98.98|5
1655822280000|2022-06-21 14:38:00|100.3|99|100.31|99.01|100.32|99.02|100.29|98.99|10
1655822290000|2022-06-21 14:38:10|100.33|99.03|100.33|99.03|100.38|99.08|100.32|99.02|9
1655822300000|2022-06-21 14:38:20|100.35|99.05|100.38|99.08|100.38|99.08|100.35|99.05|3
1655822310000|2022-06-21 14:38:30|100.39|99.09|100.39|99.09|100.39|99.09|100.38|99.08|3
1655822320000|2022-06-21 14:38:40|100.4|99.1|100.54|99.24|100.56|99.26|100.4|99.1|19
1655822330000|2022-06-21 14:38:50|100.53|99.23|100.5|99.2|100.54|99.24|100.5|99.2|6
1655822340000|2022-06-21 14:39:00|100.49|99.19|100.37|99.07|100.49|99.19|100.37|99.07|9
1655822350000|2022-06-21 14:39:10|100.38|99.08|100.35|99.05|100.39|99.09|100.35|99.05|8
1655822360000|2022-06-21 14:39:20|100.37|99.07|100.46|99.16|100.46|99.16|100.37|99.07|6
1655822370000|2022-06-21 14:39:30|100.47|99.17|100.46|99.16|100.48|99.18|100.45|99.15|10
1655822380000|2022-06-21 14:39:40|100.45|99.15|100.45|99.15|100.48|99.18|100.45|99.15|7
1655822390000|2022-06-21 14:39:50|100.4|99.1|100.42|99.12|100.42|99.12|100.4|99.1|4
1655822400000|2022-06-21 14:40:00|100.41|99.11|100.41|99.11|100.44|99.14|100.4|99.1|9
1655822410000|2022-06-21 14:40:10|100.4|99.1|100.47|99.17|100.47|99.17|100.4|99.1|12
1655822420000|2022-06-21 14:40:20|100.46|99.16|100.46|99.16|100.47|99.17|100.45|99.15|4
1655822430000|2022-06-21 14:40:30|100.45|99.15|100.42|99.12|100.45|99.15|100.4|99.1|9
1655822440000|2022-06-21 14:40:40|100.4|99.1|100.47|99.17|100.48|99.18|100.4|99.1|8
1655822450000|2022-06-21 14:40:50|100.49|99.19|100.48|99.18|100.49|99.19|100.48|99.18|2
1655822470000|2022-06-21 14:41:10|100.46|99.16|100.42|99.12|100.46|99.16|100.41|99.11|5
1655822480000|2022-06-21 14:41:20|100.41|99.11|100.43|99.13|100.43|99.13|100.4|99.1|4
1655822490000|2022-06-21 14:41:30|100.42|99.12|100.37|99.07|100.42|99.12|100.37|99.07|6
1655822500000|2022-06-21 14:41:40|100.39|99.09|100.45|99.15|100.45|99.15|100.39|99.09|3
1655822510000|2022-06-21 14:41:50|100.44|99.14|100.43|99.13|100.44|99.14|100.42|99.12|3
1655822520000|2022-06-21 14:42:00|100.47|99.17|100.52|99.22|100.55|99.25|100.44|99.14|15
1655822530000|2022-06-21 14:42:10|100.53|99.23|100.67|99.37|100.67|99.37|100.53|99.23|11
1655822540000|2022-06-21 14:42:20|100.65|99.35|100.6|99.3|100.65|99.35|100.6|99.3|9
1655822550000|2022-06-21 14:42:30|100.59|99.29|100.57|99.27|100.6|99.3|100.56|99.26|10
1655822560000|2022-06-21 14:42:40|100.56|99.26|100.5|99.2|100.56|99.26|100.5|99.2|7
1655822570000|2022-06-21 14:42:50|100.49|99.19|100.42|99.12|100.49|99.19|100.41|99.11|6
1655822580000|2022-06-21 14:43:00|100.43|99.13|100.48|99.18|100.48|99.18|100.43|99.13|8
1655822590000|2022-06-21 14:43:10|100.47|99.17|100.48|99.18|100.48|99.18|100.46|99.16|4
1655822600000|2022-06-21 14:43:20|100.47|99.17|100.44|99.14|100.47|99.17|100.43|99.13|5
1655822610000|2022-06-21 14:43:30|100.42|99.12|100.41|99.11|100.44|99.14|100.4|99.1|12
1655822620000|2022-06-21 14:43:40|100.43|99.13|100.43|99.13|100.43|99.13|100.43|99.13|1
1655822630000|2022-06-21 14:43:50|100.41|99.11|100.43|99.13|100.43|99.13|100.41|99.11|6
1655822640000|2022-06-21 14:44:00|100.42|99.12|100.43|99.13|100.43|99.13|100.41|99.11|5
1655822650000|2022-06-21 14:44:10|100.45|99.15|100.4|99.1|100.45|99.15|100.39|99.09|12
1655822660000|2022-06-21 14:44:20|100.38|99.08|100.39|99.09|100.4|99.1|100.37|99.07|5
1655822670000|2022-06-21 14:44:30|100.43|99.13|100.4|99.1|100.44|99.14|100.39|99.09|5
1655822680000|2022-06-21 14:44:40|100.41|99.11|100.41|99.11|100.41|99.11|100.4|99.1|3
1655822690000|2022-06-21 14:44:50|100.44|99.14|100.4|99.1|100.44|99.14|100.39|99.09|3
1655822700000|2022-06-21 14:45:00|100.39|99.09|100.44|99.14|100.52|99.22|100.39|99.09|16
1655822710000|2022-06-21 14:45:10|100.43|99.13|100.36|99.06|100.43|99.13|100.35|99.05|11
1655822720000|2022-06-21 14:45:20|100.35|99.05|100.33|99.03|100.35|99.05|100.33|99.03|7
1655822730000|2022-06-21 14:45:30|100.32|99.02|100.33|99.03|100.36|99.06|100.28|98.98|16
1655822740000|2022-06-21 14:45:40|100.34|99.04|100.4|99.1|100.4|99.1|100.33|99.03|6
1655822750000|2022-06-21 14:45:50|100.44|99.14|100.56|99.26|100.56|99.26|100.44|99.14|11
1655822760000|2022-06-21 14:46:00|100.57|99.27|100.58|99.28|100.59|99.29|100.57|99.27|4
1655822770000|2022-06-21 14:46:10|100.59|99.29|100.65|99.35|100.65|99.35|100.59|99.29|7
1655822780000|2022-06-21 14:46:20|100.64|99.34|100.64|99.34|100.65|99.35|100.62|99.32|5
1655822790000|2022-06-21 14:46:30|100.65|99.35|101.01|99.71|101.1|99.8|100.65|99.35|26
1655822800000|2022-06-21 14:46:40|100.97|99.67|100.77|99.47|100.97|99.67|100.77|99.47|11
1655822810000|2022-06-21 14:46:50|100.76|99.46|100.48|99.18|100.8|99.5|100.48|99.18|17
1655822820000|2022-06-21 14:47:00|100.47|99.17|100.44|99.14|100.47|99.17|100.39|99.09|17
1655822830000|2022-06-21 14:47:10|100.43|99.13|100.67|99.37|100.68|99.38|100.42|99.12|18
1655822840000|2022-06-21 14:47:20|100.68|99.38|100.75|99.45|100.76|99.46|100.68|99.38|7
1655822850000|2022-06-21 14:47:30|100.74|99.44|100.73|99.43|100.76|99.46|100.73|99.43|5
1655822860000|2022-06-21 14:47:40|100.76|99.46|100.76|99.46|100.77|99.47|100.74|99.44|7
1655822870000|2022-06-21 14:47:50|100.72|99.42|100.72|99.42|100.72|99.42|100.72|99.42|1
1655822880000|2022-06-21 14:48:00|100.77|99.47|100.83|99.53|100.83|99.53|100.77|99.47|7
1655822890000|2022-06-21 14:48:10|100.82|99.52|100.83|99.53|100.86|99.56|100.81|99.51|7
1655822900000|2022-06-21 14:48:20|100.85|99.55|100.87|99.57|100.93|99.63|100.85|99.55|6
1655822910000|2022-06-21 14:48:30|100.88|99.58|100.86|99.56|100.88|99.58|100.82|99.52|10
1655822920000|2022-06-21 14:48:40|100.85|99.55|100.87|99.57|100.93|99.63|100.83|99.53|13
1655822930000|2022-06-21 14:48:50|100.89|99.59|100.9|99.6|100.91|99.61|100.87|99.57|10
1655822940000|2022-06-21 14:49:00|100.91|99.61|100.9|99.6|100.91|99.61|100.88|99.58|5
1655822950000|2022-06-21 14:49:10|100.88|99.58|100.9|99.6|100.91|99.61|100.88|99.58|10
1655822960000|2022-06-21 14:49:20|100.91|99.61|100.89|99.59|100.92|99.62|100.87|99.57|11
1655822970000|2022-06-21 14:49:30|100.87|99.57|100.91|99.61|100.91|99.61|100.87|99.57|3
1655822980000|2022-06-21 14:49:40|100.92|99.62|100.91|99.61|100.93|99.63|100.91|99.61|5
1655822990000|2022-06-21 14:49:50|100.88|99.58|100.89|99.59|100.91|99.61|100.87|99.57|8
1655823000000|2022-06-21 14:50:00|100.88|99.58|100.84|99.54|100.91|99.61|100.84|99.54|7
1655823010000|2022-06-21 14:50:10|100.83|99.53|100.88|99.58|100.88|99.58|100.83|99.53|3
1655823020000|2022-06-21 14:50:20|100.87|99.57|100.81|99.51|100.87|99.57|100.81|99.51|5
1655823030000|2022-06-21 14:50:30|100.8|99.5|100.86|99.56|100.86|99.56|100.8|99.5|9
1655823040000|2022-06-21 14:50:40|100.85|99.55|100.81|99.51|100.85|99.55|100.81|99.51|4
1655823050000|2022-06-21 14:50:50|100.78|99.48|100.8|99.5|100.82|99.52|100.77|99.47|11
1655823060000|2022-06-21 14:51:00|100.79|99.49|100.79|99.49|100.79|99.49|100.77|99.47|3
1655823070000|2022-06-21 14:51:10|100.77|99.47|100.78|99.48|100.8|99.5|100.76|99.46|6
1655823080000|2022-06-21 14:51:20|100.77|99.47|100.75|99.45|100.77|99.47|100.75|99.45|3
1655823090000|2022-06-21 14:51:30|100.76|99.46|100.83|99.53|100.83|99.53|100.76|99.46|6
1655823100000|2022-06-21 14:51:40|100.84|99.54|100.82|99.52|100.84|99.54|100.82|99.52|3
1655823110000|2022-06-21 14:51:50|100.84|99.54|100.86|99.56|100.88|99.58|100.83|99.53|6
1655823120000|2022-06-21 14:52:00|100.85|99.55|100.86|99.56|100.86|99.56|100.84|99.54|10
1655823130000|2022-06-21 14:52:10|100.85|99.55|100.86|99.56|100.86|99.56|100.85|99.55|2
1655823140000|2022-06-21 14:52:20|100.85|99.55|100.9|99.6|100.93|99.63|100.85|99.55|7
1655823150000|2022-06-21 14:52:30|100.88|99.58|100.88|99.58|100.9|99.6|100.85|99.55|9
1655823160000|2022-06-21 14:52:40|100.87|99.57|100.95|99.65|100.95|99.65|100.87|99.57|10
1655823170000|2022-06-21 14:52:50|100.99|99.69|101|99.7|101.03|99.73|100.98|99.68|8
1655823180000|2022-06-21 14:53:00|100.98|99.68|101.01|99.71|101.05|99.75|100.98|99.68|9
1655823190000|2022-06-21 14:53:10|101|99.7|100.9|99.6|101|99.7|100.88|99.58|10
1655823200000|2022-06-21 14:53:20|100.93|99.63|100.94|99.64|100.95|99.65|100.93|99.63|5
1655823210000|2022-06-21 14:53:30|100.92|99.62|100.76|99.46|100.93|99.63|100.76|99.46|12
1655823220000|2022-06-21 14:53:40|100.75|99.45|100.75|99.45|100.76|99.46|100.75|99.45|3
1655823230000|2022-06-21 14:53:50|100.74|99.44|100.64|99.34|100.74|99.44|100.62|99.32|11
1655823240000|2022-06-21 14:54:00|100.65|99.35|100.57|99.27|100.65|99.35|100.57|99.27|6
1655823250000|2022-06-21 14:54:10|100.5|99.2|100.5|99.2|100.53|99.23|100.48|99.18|8
1655823260000|2022-06-21 14:54:20|100.51|99.21|100.5|99.2|100.51|99.21|100.5|99.2|2
1655823270000|2022-06-21 14:54:30|100.54|99.24|100.5|99.2|100.54|99.24|100.5|99.2|6
1655823280000|2022-06-21 14:54:40|100.54|99.24|100.66|99.36|100.66|99.36|100.51|99.21|11
1655823290000|2022-06-21 14:54:50|100.69|99.39|100.66|99.36|100.71|99.41|100.65|99.35|7
1655823300000|2022-06-21 14:55:00|100.65|99.35|100.65|99.35|100.65|99.35|100.65|99.35|1
1655823310000|2022-06-21 14:55:10|100.66|99.36|100.69|99.39|100.69|99.39|100.66|99.36|4
1655823320000|2022-06-21 14:55:20|100.73|99.43|100.72|99.42|100.73|99.43|100.66|99.36|6
1655823330000|2022-06-21 14:55:30|100.69|99.39|100.72|99.42|100.73|99.43|100.69|99.39|8
1655823340000|2022-06-21 14:55:40|100.69|99.39|100.71|99.41|100.72|99.42|100.69|99.39|3
1655823350000|2022-06-21 14:55:50|100.72|99.42|100.63|99.33|100.72|99.42|100.63|99.33|5
1655823360000|2022-06-21 14:56:00|100.65|99.35|100.64|99.34|100.65|99.35|100.64|99.34|4
1655823370000|2022-06-21 14:56:10|100.63|99.33|100.65|99.35|100.65|99.35|100.63|99.33|3
1655823380000|2022-06-21 14:56:20|100.64|99.34|100.64|99.34|100.65|99.35|100.64|99.34|3
1655823390000|2022-06-21 14:56:30|100.63|99.33|100.63|99.33|100.63|99.33|100.63|99.33|1
1655823400000|2022-06-21 14:56:40|100.62|99.32|100.61|99.31|100.62|99.32|100.61|99.31|2
1655823410000|2022-06-21 14:56:50|100.6|99.3|100.61|99.31|100.61|99.31|100.6|99.3|2
1655823420000|2022-06-21 14:57:00|100.62|99.32|100.46|99.16|100.64|99.34|100.45|99.15|14
1655823430000|2022-06-21 14:57:10|100.45|99.15|100.44|99.14|100.46|99.16|100.44|99.14|6
1655823440000|2022-06-21 14:57:20|100.42|99.12|100.46|99.16|100.48|99.18|100.42|99.12|9
1655823450000|2022-06-21 14:57:30|100.47|99.17|100.4|99.1|100.47|99.17|100.4|99.1|5
1655823460000|2022-06-21 14:57:40|100.39|99.09|100.36|99.06|100.39|99.09|100.35|99.05|7
1655823470000|2022-06-21 14:57:50|100.37|99.07|100.39|99.09|100.39|99.09|100.37|99.07|2
1655823480000|2022-06-21 14:58:00|100.38|99.08|100.36|99.06|100.38|99.08|100.33|99.03|13
1655823490000|2022-06-21 14:58:10|100.35|99.05|100.39|99.09|100.39|99.09|100.35|99.05|3
1655823500000|2022-06-21 14:58:20|100.38|99.08|100.37|99.07|100.38|99.08|100.34|99.04|13
1655823510000|2022-06-21 14:58:30|100.36|99.06|100.37|99.07|100.39|99.09|100.35|99.05|9
1655823520000|2022-06-21 14:58:40|100.36|99.06|100.36|99.06|100.36|99.06|100.36|99.06|1
1655823530000|2022-06-21 14:58:50|100.37|99.07|100.38|99.08|100.38|99.08|100.37|99.07|2
1655823540000|2022-06-21 14:59:00|100.37|99.07|100.37|99.07|100.37|99.07|100.36|99.06|3
1655823550000|2022-06-21 14:59:10|100.36|99.06|100.41|99.11|100.46|99.16|100.36|99.06|11
1655823560000|2022-06-21 14:59:20|100.4|99.1|100.75|99.45|100.78|99.48|100.4|99.1|13
1655823570000|2022-06-21 14:59:30|100.73|99.43|100.7|99.4|100.74|99.44|100.7|99.4|7
1655823580000|2022-06-21 14:59:40|100.71|99.41|100.67|99.37|100.71|99.41|100.67|99.37|3
1655823590000|2022-06-21 14:59:50|100.68|99.38|100.73|99.43|100.73|99.43|100.68|99.38|5
1655823610000|2022-06-21 15:00:10|100.75|99.45|100.75|99.45|100.76|99.46|100.75|99.45|3
1655823620000|2022-06-21 15:00:20|100.74|99.44|100.67|99.37|100.74|99.44|100.67|99.37|4
1655823630000|2022-06-21 15:00:30|100.68|99.38|100.74|99.44|100.74|99.44|100.68|99.38|3
1655823640000|2022-06-21 15:00:40|100.69|99.39|100.66|99.36|100.69|99.39|100.66|99.36|4
1655823650000|2022-06-21 15:00:50|100.65|99.35|100.68|99.38|100.69|99.39|100.65|99.35|4
1655823660000|2022-06-21 15:01:00|100.67|99.37|100.64|99.34|100.67|99.37|100.64|99.34|4
1655823670000|2022-06-21 15:01:10|100.63|99.33|100.59|99.29|100.63|99.33|100.59|99.29|5
1655823680000|2022-06-21 15:01:20|100.58|99.28|100.56|99.26|100.58|99.28|100.56|99.26|3
1655823690000|2022-06-21 15:01:30|100.57|99.27|100.29|98.99|100.57|99.27|100.29|98.99|13
1655823700000|2022-06-21 15:01:40|100.28|98.98|100.29|98.99|100.29|98.99|100.28|98.98|2
1655823710000|2022-06-21 15:01:50|100.31|99.01|100.15|98.85|100.34|99.04|100.15|98.85|16
1655823720000|2022-06-21 15:02:00|100.11|98.81|100.09|98.79|100.11|98.81|100.08|98.78|4
1655823730000|2022-06-21 15:02:10|100.08|98.78|100.03|98.73|100.08|98.78|100.03|98.73|7
1655823740000|2022-06-21 15:02:20|100.01|98.71|99.98|98.68|100.01|98.71|99.98|98.68|4
1655823750000|2022-06-21 15:02:30|99.97|98.67|99.94|98.64|99.97|98.67|99.84|98.54|19
1655823760000|2022-06-21 15:02:40|99.95|98.65|100.05|98.75|100.06|98.76|99.95|98.65|8
1655823770000|2022-06-21 15:02:50|100.02|98.72|100.15|98.85|100.15|98.85|99.98|98.68|13
1655823780000|2022-06-21 15:03:00|100.16|98.86|100.2|98.9|100.26|98.96|100.16|98.86|12
1655823790000|2022-06-21 15:03:10|100.18|98.88|100.17|98.87|100.19|98.89|100.15|98.85|8
1655823800000|2022-06-21 15:03:20|100.16|98.86|100.18|98.88|100.18|98.88|100.13|98.83|8
1655823810000|2022-06-21 15:03:30|100.16|98.86|100.17|98.87|100.17|98.87|100.14|98.84|7
1655823820000|2022-06-21 15:03:40|100.18|98.88|100.18|98.88|100.18|98.88|100.18|98.88|1
1655823830000|2022-06-21 15:03:50|100.19|98.89|100.2|98.9|100.2|98.9|100.18|98.88|3
1655823840000|2022-06-21 15:04:00|100.19|98.89|100.18|98.88|100.19|98.89|100.14|98.84|8
1655823850000|2022-06-21 15:04:10|100.17|98.87|100.12|98.82|100.17|98.87|100.12|98.82|6
1655823860000|2022-06-21 15:04:20|100.14|98.84|100.13|98.83|100.18|98.88|100.13|98.83|7
1655823870000|2022-06-21 15:04:30|100.17|98.87|100.17|98.87|100.18|98.88|100.17|98.87|3
1655823880000|2022-06-21 15:04:40|100.18|98.88|100.17|98.87|100.18|98.88|100.17|98.87|2
1655823890000|2022-06-21 15:04:50|100.18|98.88|100.18|98.88|100.18|98.88|100.18|98.88|1
1655823900000|2022-06-21 15:05:00|100.2|98.9|100.19|98.89|100.2|98.9|100.17|98.87|6
1655823910000|2022-06-21 15:05:10|100.18|98.88|100.18|98.88|100.2|98.9|100.18|98.88|5
1655823920000|2022-06-21 15:05:20|100.2|98.9|100.2|98.9|100.2|98.9|100.18|98.88|3
1655823930000|2022-06-21 15:05:30|100.18|98.88|100.18|98.88|100.18|98.88|100.18|98.88|1
1655823950000|2022-06-21 15:05:50|100.19|98.89|100.19|98.89|100.19|98.89|100.19|98.89|1
1655823960000|2022-06-21 15:06:00|100.18|98.88|100.16|98.86|100.18|98.88|100.16|98.86|3
1655823970000|2022-06-21 15:06:10|100.15|98.85|100.14|98.84|100.15|98.85|100.14|98.84|4
1655823980000|2022-06-21 15:06:20|100.13|98.83|100.14|98.84|100.15|98.85|100.13|98.83|5
1655823990000|2022-06-21 15:06:30|100.15|98.85|100.11|98.81|100.15|98.85|100.11|98.81|4
1655824000000|2022-06-21 15:06:40|100.1|98.8|100.04|98.74|100.11|98.81|100.04|98.74|6
1655824010000|2022-06-21 15:06:50|100.03|98.73|100.06|98.76|100.07|98.77|100.02|98.72|7
1655824020000|2022-06-21 15:07:00|100.04|98.74|100.06|98.76|100.07|98.77|100.04|98.74|7
1655824030000|2022-06-21 15:07:10|100.07|98.77|100.06|98.76|100.08|98.78|100.03|98.73|14
1655824040000|2022-06-21 15:07:20|100.05|98.75|100.04|98.74|100.05|98.75|100.03|98.73|4
1655824060000|2022-06-21 15:07:40|100.03|98.73|100.09|98.79|100.1|98.8|100.03|98.73|5
1655824070000|2022-06-21 15:07:50|100.1|98.8|100.12|98.82|100.12|98.82|100.1|98.8|4
1655824080000|2022-06-21 15:08:00|100.13|98.83|100.19|98.89|100.19|98.89|100.13|98.83|5
1655824090000|2022-06-21 15:08:10|100.18|98.88|100.14|98.84|100.18|98.88|100.14|98.84|8
1655824100000|2022-06-21 15:08:20|100.13|98.83|100.14|98.84|100.14|98.84|100.13|98.83|2
1655824110000|2022-06-21 15:08:30|100.13|98.83|100.13|98.83|100.13|98.83|100.13|98.83|1
1655824120000|2022-06-21 15:08:40|100.14|98.84|100.19|98.89|100.2|98.9|100.13|98.83|8
1655824130000|2022-06-21 15:08:50|100.16|98.86|100.15|98.85|100.16|98.86|100.15|98.85|2
1655824140000|2022-06-21 15:09:00|100.14|98.84|100.19|98.89|100.19|98.89|100.14|98.84|6
1655824150000|2022-06-21 15:09:10|100.2|98.9|100.22|98.92|100.22|98.92|100.2|98.9|3
1655824160000|2022-06-21 15:09:20|100.21|98.91|100.13|98.83|100.21|98.91|100.13|98.83|6
1655824170000|2022-06-21 15:09:30|100.12|98.82|100.13|98.83|100.13|98.83|100.12|98.82|2
1655824190000|2022-06-21 15:09:50|100.12|98.82|100.13|98.83|100.13|98.83|100.12|98.82|2
1655824200000|2022-06-21 15:10:00|100.14|98.84|100.14|98.84|100.15|98.85|100.14|98.84|7
1655824210000|2022-06-21 15:10:10|100.15|98.85|100.15|98.85|100.15|98.85|100.14|98.84|5
1655824220000|2022-06-21 15:10:20|100.14|98.84|100.14|98.84|100.14|98.84|100.13|98.83|7
1655824240000|2022-06-21 15:10:40|100.13|98.83|100.14|98.84|100.14|98.84|100.13|98.83|2
1655824260000|2022-06-21 15:11:00|100.13|98.83|100.15|98.85|100.15|98.85|100.13|98.83|3
1655824280000|2022-06-21 15:11:20|100.14|98.84|100.07|98.77|100.14|98.84|100.07|98.77|3
1655824290000|2022-06-21 15:11:30|100.09|98.79|100.05|98.75|100.09|98.79|100.04|98.74|8
1655824300000|2022-06-21 15:11:40|100.06|98.76|99.97|98.67|100.06|98.76|99.97|98.67|10
1655824310000|2022-06-21 15:11:50|99.96|98.66|99.95|98.65|100|98.7|99.94|98.64|10
1655824320000|2022-06-21 15:12:00|99.94|98.64|99.95|98.65|99.95|98.65|99.94|98.64|6
1655824330000|2022-06-21 15:12:10|99.94|98.64|99.95|98.65|99.95|98.65|99.94|98.64|4
1655824340000|2022-06-21 15:12:20|99.97|98.67|99.97|98.67|99.97|98.67|99.96|98.66|5
1655824350000|2022-06-21 15:12:30|99.96|98.66|100.02|98.72|100.02|98.72|99.94|98.64|8
1655824360000|2022-06-21 15:12:40|100.03|98.73|100.02|98.72|100.03|98.73|99.99|98.69|8
1655824370000|2022-06-21 15:12:50|100.04|98.74|100.03|98.73|100.04|98.74|100.02|98.72|4
1655824380000|2022-06-21 15:13:00|100.04|98.74|100.02|98.72|100.04|98.74|100.01|98.71|9
1655824390000|2022-06-21 15:13:10|100|98.7|100.04|98.74|100.04|98.74|99.97|98.67|11
1655824400000|2022-06-21 15:13:20|100.05|98.75|100.05|98.75|100.05|98.75|100.03|98.73|11
1655824410000|2022-06-21 15:13:30|100.04|98.74|100.1|98.8|100.1|98.8|100.04|98.74|6
1655824420000|2022-06-21 15:13:40|100.11|98.81|100.05|98.75|100.11|98.81|100.04|98.74|7
1655824430000|2022-06-21 15:13:50|100.06|98.76|100.06|98.76|100.09|98.79|100.06|98.76|8
1655824440000|2022-06-21 15:14:00|100.05|98.75|100.07|98.77|100.08|98.78|100.04|98.74|11
1655824450000|2022-06-21 15:14:10|100.06|98.76|100.11|98.81|100.11|98.81|100.06|98.76|5
1655824460000|2022-06-21 15:14:20|100.13|98.83|100.11|98.81|100.13|98.83|100.11|98.81|2
1655824470000|2022-06-21 15:14:30|100.13|98.83|100.09|98.79|100.13|98.83|100.09|98.79|4
1655824480000|2022-06-21 15:14:40|100.1|98.8|100.11|98.81|100.11|98.81|100.1|98.8|2
1655824490000|2022-06-21 15:14:50|100.1|98.8|100.1|98.8|100.1|98.8|100.1|98.8|1
1655824500000|2022-06-21 15:15:00|100.11|98.81|100.06|98.76|100.11|98.81|100.05|98.75|5
1655824510000|2022-06-21 15:15:10|100.07|98.77|100.1|98.8|100.1|98.8|100.07|98.77|6
1655824550000|2022-06-21 15:15:50|100.11|98.81|100.12|98.82|100.12|98.82|100.1|98.8|3
1655824560000|2022-06-21 15:16:00|100.11|98.81|100.13|98.83|100.13|98.83|100.11|98.81|2
1655824570000|2022-06-21 15:16:10|100.11|98.81|100.13|98.83|100.14|98.84|100.11|98.81|3
1655824580000|2022-06-21 15:16:20|100.11|98.81|100.12|98.82|100.12|98.82|100.11|98.81|4
1655824590000|2022-06-21 15:16:30|100.11|98.81|100.13|98.83|100.13|98.83|100.11|98.81|2
1655824600000|2022-06-21 15:16:40|100.12|98.82|100.12|98.82|100.12|98.82|100.11|98.81|3
1655824610000|2022-06-21 15:16:50|100.11|98.81|99.93|98.63|100.11|98.81|99.92|98.62|16
1655824620000|2022-06-21 15:17:00|99.94|98.64|99.93|98.63|99.94|98.64|99.93|98.63|4
1655824630000|2022-06-21 15:17:10|99.94|98.64|99.94|98.64|99.94|98.64|99.94|98.64|1
1655824640000|2022-06-21 15:17:20|99.92|98.62|99.86|98.56|99.92|98.62|99.86|98.56|11
1655824650000|2022-06-21 15:17:30|99.89|98.59|99.9|98.6|99.9|98.6|99.88|98.58|4
1655824660000|2022-06-21 15:17:40|99.89|98.59|99.91|98.61|99.91|98.61|99.89|98.59|5
1655824670000|2022-06-21 15:17:50|99.9|98.6|99.93|98.63|99.93|98.63|99.9|98.6|5
1655824680000|2022-06-21 15:18:00|99.92|98.62|99.92|98.62|99.94|98.64|99.92|98.62|6
1655824690000|2022-06-21 15:18:10|99.91|98.61|99.89|98.59|99.92|98.62|99.88|98.58|9
1655824700000|2022-06-21 15:18:20|99.9|98.6|99.9|98.6|99.91|98.61|99.89|98.59|4
1655824710000|2022-06-21 15:18:30|99.92|98.62|99.92|98.62|99.92|98.62|99.92|98.62|1
1655824720000|2022-06-21 15:18:40|99.93|98.63|99.93|98.63|99.93|98.63|99.93|98.63|1
1655824730000|2022-06-21 15:18:50|99.94|98.64|99.94|98.64|99.94|98.64|99.94|98.64|1
1655824740000|2022-06-21 15:19:00|99.95|98.65|99.94|98.64|99.95|98.65|99.94|98.64|2
1655824750000|2022-06-21 15:19:10|99.95|98.65|99.95|98.65|99.96|98.66|99.95|98.65|3
1655824760000|2022-06-21 15:19:20|99.94|98.64|99.94|98.64|99.95|98.65|99.94|98.64|5
1655824770000|2022-06-21 15:19:30|99.95|98.65|99.92|98.62|99.95|98.65|99.91|98.61|6
1655824780000|2022-06-21 15:19:40|99.93|98.63|99.93|98.63|99.93|98.63|99.91|98.61|5
1655824800000|2022-06-21 15:20:00|99.92|98.62|99.91|98.61|99.92|98.62|99.91|98.61|2
1655824810000|2022-06-21 15:20:10|99.94|98.64|99.92|98.62|99.94|98.64|99.91|98.61|4
1655824840000|2022-06-21 15:20:40|99.91|98.61|99.92|98.62|99.94|98.64|99.91|98.61|4
1655824850000|2022-06-21 15:20:50|99.91|98.61|99.92|98.62|99.92|98.62|99.91|98.61|4
1655824860000|2022-06-21 15:21:00|99.91|98.61|99.92|98.62|99.92|98.62|99.9|98.6|4
1655824870000|2022-06-21 15:21:10|99.91|98.61|99.93|98.63|99.93|98.63|99.91|98.61|2
1655824880000|2022-06-21 15:21:20|99.92|98.62|100.01|98.71|100.02|98.72|99.92|98.62|7
1655824890000|2022-06-21 15:21:30|100.03|98.73|100.03|98.73|100.05|98.75|100.01|98.71|6
1655824900000|2022-06-21 15:21:40|100.02|98.72|99.96|98.66|100.02|98.72|99.96|98.66|4
1655824910000|2022-06-21 15:21:50|99.97|98.67|99.98|98.68|99.99|98.69|99.97|98.67|7
1655824920000|2022-06-21 15:22:00|99.96|98.66|99.97|98.67|99.97|98.67|99.96|98.66|2
1655824930000|2022-06-21 15:22:10|99.96|98.66|99.99|98.69|99.99|98.69|99.96|98.66|4
1655824940000|2022-06-21 15:22:20|100.01|98.71|99.96|98.66|100.01|98.71|99.96|98.66|7
1655824950000|2022-06-21 15:22:30|99.95|98.65|99.86|98.56|99.95|98.65|99.86|98.56|4
1655824960000|2022-06-21 15:22:40|99.85|98.55|99.85|98.55|99.85|98.55|99.85|98.55|1
1655824970000|2022-06-21 15:22:50|99.88|98.58|99.88|98.58|99.88|98.58|99.88|98.58|1
1655824980000|2022-06-21 15:23:00|99.86|98.56|99.83|98.53|99.86|98.56|99.83|98.53|3
1655824990000|2022-06-21 15:23:10|99.85|98.55|99.91|98.61|99.91|98.61|99.85|98.55|6
1655825020000|2022-06-21 15:23:40|99.92|98.62|99.92|98.62|99.92|98.62|99.92|98.62|1
1655825030000|2022-06-21 15:23:50|99.91|98.61|99.83|98.53|99.92|98.62|99.83|98.53|7
1655825040000|2022-06-21 15:24:00|99.81|98.51|99.81|98.51|99.81|98.51|99.81|98.51|1
1655825050000|2022-06-21 15:24:10|99.82|98.52|99.81|98.51|99.82|98.52|99.81|98.51|2
1655825060000|2022-06-21 15:24:20|99.82|98.52|99.9|98.6|99.9|98.6|99.82|98.52|6
1655825070000|2022-06-21 15:24:30|99.88|98.58|99.85|98.55|99.88|98.58|99.85|98.55|4
1655825080000|2022-06-21 15:24:40|99.84|98.54|99.85|98.55|99.85|98.55|99.84|98.54|2
1655825090000|2022-06-21 15:24:50|99.86|98.56|99.86|98.56|99.86|98.56|99.84|98.54|6
1655825100000|2022-06-21 15:25:00|99.85|98.55|99.86|98.56|99.86|98.56|99.83|98.53|6
1655825110000|2022-06-21 15:25:10|99.85|98.55|99.85|98.55|99.85|98.55|99.85|98.55|1
1655825120000|2022-06-21 15:25:20|99.84|98.54|99.84|98.54|99.85|98.55|99.84|98.54|3
1655825130000|2022-06-21 15:25:30|99.83|98.53|99.86|98.56|99.86|98.56|99.83|98.53|6
1655825140000|2022-06-21 15:25:40|99.84|98.54|99.86|98.56|99.86|98.56|99.84|98.54|2
1655825160000|2022-06-21 15:26:00|99.85|98.55|99.95|98.65|99.95|98.65|99.85|98.55|8
1655825170000|2022-06-21 15:26:10|99.96|98.66|99.96|98.66|99.96|98.66|99.95|98.65|5
1655825180000|2022-06-21 15:26:20|99.95|98.65|100.02|98.72|100.03|98.73|99.95|98.65|12
1655825190000|2022-06-21 15:26:30|100.03|98.73|100|98.7|100.03|98.73|99.96|98.66|10
1655825200000|2022-06-21 15:26:40|99.99|98.69|100.02|98.72|100.02|98.72|99.98|98.68|9
1655825210000|2022-06-21 15:26:50|100.01|98.71|100.03|98.73|100.03|98.73|100.01|98.71|2
1655825220000|2022-06-21 15:27:00|100.01|98.71|100.03|98.73|100.03|98.73|100.01|98.71|4
1655825240000|2022-06-21 15:27:20|100.07|98.77|100.08|98.78|100.1|98.8|100.06|98.76|12
1655825250000|2022-06-21 15:27:30|100.09|98.79|100.06|98.76|100.11|98.81|100.05|98.75|10
1655825260000|2022-06-21 15:27:40|100.07|98.77|100.05|98.75|100.07|98.77|100.04|98.74|4
1655825270000|2022-06-21 15:27:50|100.04|98.74|99.95|98.65|100.04|98.74|99.94|98.64|12
1655825280000|2022-06-21 15:28:00|99.94|98.64|99.95|98.65|99.95|98.65|99.94|98.64|2
1655825300000|2022-06-21 15:28:20|99.96|98.66|100.01|98.71|100.01|98.71|99.96|98.66|5
1655825320000|2022-06-21 15:28:40|100.02|98.72|100.03|98.73|100.03|98.73|100.02|98.72|2
1655825330000|2022-06-21 15:28:50|100.02|98.72|100.02|98.72|100.05|98.75|100.02|98.72|3
1655825340000|2022-06-21 15:29:00|100.03|98.73|100.03|98.73|100.03|98.73|100.02|98.72|3
1655825350000|2022-06-21 15:29:10|100.02|98.72|100.03|98.73|100.03|98.73|100.02|98.72|2
1655825360000|2022-06-21 15:29:20|100.04|98.74|100.04|98.74|100.04|98.74|100.04|98.74|1
1655825370000|2022-06-21 15:29:30|100.03|98.73|100.04|98.74|100.05|98.75|100.03|98.73|4
1655825390000|2022-06-21 15:29:50|100.03|98.73|100.03|98.73|100.04|98.74|100.03|98.73|3
1655825400000|2022-06-21 15:30:00|100.05|98.75|100.03|98.73|100.05|98.75|100.03|98.73|2
1655825410000|2022-06-21 15:30:10|100.04|98.74|100.04|98.74|100.05|98.75|100.04|98.74|3
1655825430000|2022-06-21 15:30:30|100.05|98.75|100.07|98.77|100.07|98.77|100.05|98.75|2
1655825440000|2022-06-21 15:30:40|100.1|98.8|100.06|98.76|100.1|98.8|100.06|98.76|2
1655825450000|2022-06-21 15:30:50|100.05|98.75|100.05|98.75|100.05|98.75|100.05|98.75|1
1655825460000|2022-06-21 15:31:00|100.06|98.76|100.06|98.76|100.07|98.77|100.05|98.75|6
1655825470000|2022-06-21 15:31:10|100.09|98.79|100.13|98.83|100.13|98.83|100.09|98.79|9
1655825480000|2022-06-21 15:31:20|100.11|98.81|100.12|98.82|100.15|98.85|100.11|98.81|6
1655825490000|2022-06-21 15:31:30|100.11|98.81|100.11|98.81|100.11|98.81|100.11|98.81|1
1655825500000|2022-06-21 15:31:40|100.12|98.82|100.12|98.82|100.12|98.82|100.11|98.81|3
1655825510000|2022-06-21 15:31:50|100.11|98.81|100.11|98.81|100.12|98.82|100.11|98.81|3
1655825520000|2022-06-21 15:32:00|100.08|98.78|100.06|98.76|100.08|98.78|100.06|98.76|3
1655825530000|2022-06-21 15:32:10|100.05|98.75|100.04|98.74|100.05|98.75|100.04|98.74|2
1655825540000|2022-06-21 15:32:20|99.95|98.65|99.88|98.58|99.95|98.65|99.86|98.56|4
1655825550000|2022-06-21 15:32:30|99.85|98.55|99.82|98.52|99.85|98.55|99.8|98.5|8
1655825560000|2022-06-21 15:32:40|99.85|98.55|99.85|98.55|99.86|98.56|99.81|98.51|8
1655825570000|2022-06-21 15:32:50|99.87|98.57|99.89|98.59|99.91|98.61|99.87|98.57|5
1655825580000|2022-06-21 15:33:00|99.9|98.6|99.9|98.6|99.9|98.6|99.9|98.6|1
1655825590000|2022-06-21 15:33:10|99.89|98.59|99.84|98.54|99.91|98.61|99.83|98.53|8
1655825600000|2022-06-21 15:33:20|99.85|98.55|99.95|98.65|99.95|98.65|99.85|98.55|6
1655825610000|2022-06-21 15:33:30|99.98|98.68|100.02|98.72|100.03|98.73|99.98|98.68|6
1655825620000|2022-06-21 15:33:40|100.03|98.73|100.03|98.73|100.03|98.73|100.03|98.73|1
1655825640000|2022-06-21 15:34:00|100.02|98.72|99.94|98.64|100.02|98.72|99.94|98.64|6
1655825650000|2022-06-21 15:34:10|99.95|98.65|100|98.7|100|98.7|99.95|98.65|6
1655825660000|2022-06-21 15:34:20|100.01|98.71|100.02|98.72|100.02|98.72|100.01|98.71|2
1655825670000|2022-06-21 15:34:30|100.04|98.74|100.12|98.82|100.13|98.83|100.01|98.71|7
1655825680000|2022-06-21 15:34:40|100.13|98.83|100.12|98.82|100.13|98.83|100.12|98.82|4
1655825690000|2022-06-21 15:34:50|100.13|98.83|100.13|98.83|100.13|98.83|100.13|98.83|1
1655825700000|2022-06-21 15:35:00|100.12|98.82|100.13|98.83|100.13|98.83|100.12|98.82|4
1655825710000|2022-06-21 15:35:10|100.14|98.84|100.13|98.83|100.14|98.84|100.12|98.82|4
1655825720000|2022-06-21 15:35:20|100.12|98.82|100.13|98.83|100.15|98.85|100.12|98.82|3
1655825730000|2022-06-21 15:35:30|100.12|98.82|100.14|98.84|100.14|98.84|100.12|98.82|3
1655825740000|2022-06-21 15:35:40|100.13|98.83|100.22|98.92|100.22|98.92|100.13|98.83|5
1655825750000|2022-06-21 15:35:50|100.23|98.93|100.22|98.92|100.23|98.93|100.22|98.92|2
1655825760000|2022-06-21 15:36:00|100.21|98.91|100.18|98.88|100.21|98.91|100.15|98.85|9
1655825770000|2022-06-21 15:36:10|100.17|98.87|100.16|98.86|100.17|98.87|100.16|98.86|4
1655825780000|2022-06-21 15:36:20|100.17|98.87|100.22|98.92|100.22|98.92|100.16|98.86|9
1655825790000|2022-06-21 15:36:30|100.21|98.91|100.22|98.92|100.22|98.92|100.21|98.91|2
1655825830000|2022-06-21 15:37:10|100.23|98.93|100.22|98.92|100.24|98.94|100.22|98.92|4
1655825840000|2022-06-21 15:37:20|100.21|98.91|100.21|98.91|100.22|98.92|100.15|98.85|10
1655825850000|2022-06-21 15:37:30|100.19|98.89|100.16|98.86|100.19|98.89|100.16|98.86|3
1655825860000|2022-06-21 15:37:40|100.15|98.85|100.15|98.85|100.15|98.85|100.15|98.85|1
1655825870000|2022-06-21 15:37:50|100.16|98.86|100.15|98.85|100.16|98.86|100.15|98.85|2
1655825890000|2022-06-21 15:38:10|100.14|98.84|100.05|98.75|100.14|98.84|100.04|98.74|10
1655825900000|2022-06-21 15:38:20|100.04|98.74|99.99|98.69|100.04|98.74|99.99|98.69|9
1655825910000|2022-06-21 15:38:30|100|98.7|100.01|98.71|100.01|98.71|100|98.7|2
1655825920000|2022-06-21 15:38:40|100|98.7|99.96|98.66|100|98.7|99.95|98.65|6
1655825930000|2022-06-21 15:38:50|100.01|98.71|99.95|98.65|100.01|98.71|99.94|98.64|12
1655825940000|2022-06-21 15:39:00|99.94|98.64|99.81|98.51|99.94|98.64|99.81|98.51|13
1655825950000|2022-06-21 15:39:10|99.82|98.52|99.85|98.55|99.85|98.55|99.81|98.51|10
1655825960000|2022-06-21 15:39:20|99.81|98.51|99.75|98.45|99.83|98.53|99.75|98.45|10
1655825970000|2022-06-21 15:39:30|99.74|98.44|99.7|98.4|99.74|98.44|99.68|98.38|12
1655825980000|2022-06-21 15:39:40|99.69|98.39|99.71|98.41|99.71|98.41|99.69|98.39|3
1655825990000|2022-06-21 15:39:50|99.7|98.4|99.68|98.38|99.7|98.4|99.68|98.38|3
1655826000000|2022-06-21 15:40:00|99.67|98.37|99.4|98.1|99.67|98.37|99.39|98.09|22
1655826010000|2022-06-21 15:40:10|99.42|98.12|99.39|98.09|99.42|98.12|99.37|98.07|12
1655826020000|2022-06-21 15:40:20|99.38|98.08|99.4|98.1|99.4|98.1|99.37|98.07|9
1655826030000|2022-06-21 15:40:30|99.41|98.11|99.38|98.08|99.43|98.13|99.38|98.08|10
1655826040000|2022-06-21 15:40:40|99.36|98.06|99.41|98.11|99.41|98.11|99.35|98.05|10
1655826050000|2022-06-21 15:40:50|99.43|98.13|99.42|98.12|99.43|98.13|99.36|98.06|7
1655826060000|2022-06-21 15:41:00|99.43|98.13|99.36|98.06|99.43|98.13|99.35|98.05|11
1655826070000|2022-06-21 15:41:10|99.37|98.07|99.35|98.05|99.37|98.07|99.35|98.05|9
1655826080000|2022-06-21 15:41:20|99.34|98.04|99.39|98.09|99.4|98.1|99.34|98.04|16
1655826090000|2022-06-21 15:41:30|99.4|98.1|99.49|98.19|99.51|98.21|99.4|98.1|17
1655826100000|2022-06-21 15:41:40|99.5|98.2|99.47|98.17|99.51|98.21|99.47|98.17|12
1655826110000|2022-06-21 15:41:50|99.46|98.16|99.48|98.18|99.5|98.2|99.45|98.15|15
1655826120000|2022-06-21 15:42:00|99.49|98.19|99.51|98.21|99.51|98.21|99.47|98.17|11
1655826130000|2022-06-21 15:42:10|99.5|98.2|99.48|98.18|99.5|98.2|99.48|98.18|18
1655826140000|2022-06-21 15:42:20|99.49|98.19|99.47|98.17|99.49|98.19|99.45|98.15|9
1655826170000|2022-06-21 15:42:50|99.46|98.16|99.44|98.14|99.46|98.16|99.41|98.11|5
1655826180000|2022-06-21 15:43:00|99.43|98.13|99.45|98.15|99.45|98.15|99.43|98.13|8
1655826200000|2022-06-21 15:43:20|99.46|98.16|99.47|98.17|99.47|98.17|99.46|98.16|2
1655826210000|2022-06-21 15:43:30|99.46|98.16|99.46|98.16|99.47|98.17|99.46|98.16|3
1655826220000|2022-06-21 15:43:40|99.45|98.15|99.47|98.17|99.48|98.18|99.45|98.15|9
1655826230000|2022-06-21 15:43:50|99.46|98.16|99.47|98.17|99.47|98.17|99.46|98.16|2
1655826240000|2022-06-21 15:44:00|99.45|98.15|99.44|98.14|99.46|98.16|99.43|98.13|10
1655826250000|2022-06-21 15:44:10|99.45|98.15|99.45|98.15|99.45|98.15|99.42|98.12|6
1655826260000|2022-06-21 15:44:20|99.44|98.14|99.45|98.15|99.45|98.15|99.44|98.14|6
1655826270000|2022-06-21 15:44:30|99.44|98.14|99.44|98.14|99.45|98.15|99.4|98.1|7
1655826280000|2022-06-21 15:44:40|99.43|98.13|99.43|98.13|99.44|98.14|99.43|98.13|3
1655826290000|2022-06-21 15:44:50|99.44|98.14|99.46|98.16|99.46|98.16|99.42|98.12|9
1655826300000|2022-06-21 15:45:00|99.45|98.15|99.42|98.12|99.45|98.15|99.39|98.09|11
1655826320000|2022-06-21 15:45:20|99.43|98.13|99.43|98.13|99.43|98.13|99.42|98.12|3
1655826330000|2022-06-21 15:45:30|99.45|98.15|99.43|98.13|99.45|98.15|99.43|98.13|5
1655826340000|2022-06-21 15:45:40|99.42|98.12|99.3|98|99.43|98.13|99.3|98|16
1655826350000|2022-06-21 15:45:50|99.32|98.02|99.34|98.04|99.34|98.04|99.32|98.02|2
1655826360000|2022-06-21 15:46:00|99.32|98.02|99.39|98.09|99.4|98.1|99.32|98.02|17
1655826370000|2022-06-21 15:46:10|99.4|98.1|99.45|98.15|99.47|98.17|99.4|98.1|9
1655826380000|2022-06-21 15:46:20|99.46|98.16|99.46|98.16|99.46|98.16|99.46|98.16|1
1655826390000|2022-06-21 15:46:30|99.45|98.15|99.45|98.15|99.45|98.15|99.44|98.14|5
1655826400000|2022-06-21 15:46:40|99.44|98.14|99.47|98.17|99.47|98.17|99.44|98.14|8
1655826410000|2022-06-21 15:46:50|99.46|98.16|99.46|98.16|99.46|98.16|99.45|98.15|5
1655826420000|2022-06-21 15:47:00|99.45|98.15|99.45|98.15|99.46|98.16|99.42|98.12|12
1655826430000|2022-06-21 15:47:10|99.44|98.14|99.46|98.16|99.48|98.18|99.44|98.14|7
1655826440000|2022-06-21 15:47:20|99.48|98.18|99.46|98.16|99.48|98.18|99.46|98.16|3
1655826460000|2022-06-21 15:47:40|99.48|98.18|99.47|98.17|99.48|98.18|99.47|98.17|2
1655826470000|2022-06-21 15:47:50|99.46|98.16|99.49|98.19|99.49|98.19|99.45|98.15|7
1655826480000|2022-06-21 15:48:00|99.48|98.18|99.44|98.14|99.48|98.18|99.44|98.14|6
1655826490000|2022-06-21 15:48:10|99.46|98.16|99.47|98.17|99.47|98.17|99.45|98.15|7
1655826500000|2022-06-21 15:48:20|99.46|98.16|99.45|98.15|99.46|98.16|99.45|98.15|2
1655826510000|2022-06-21 15:48:30|99.46|98.16|99.46|98.16|99.46|98.16|99.45|98.15|3
1655826520000|2022-06-21 15:48:40|99.47|98.17|99.49|98.19|99.49|98.19|99.46|98.16|8
1655826530000|2022-06-21 15:48:50|99.5|98.2|99.48|98.18|99.5|98.2|99.46|98.16|8
1655826540000|2022-06-21 15:49:00|99.49|98.19|99.5|98.2|99.5|98.2|99.46|98.16|9
1655826550000|2022-06-21 15:49:10|99.49|98.19|99.49|98.19|99.51|98.21|99.44|98.14|10
1655826560000|2022-06-21 15:49:20|99.5|98.2|99.4|98.1|99.5|98.2|99.37|98.07|13
1655826570000|2022-06-21 15:49:30|99.42|98.12|99.42|98.12|99.42|98.12|99.38|98.08|7
1655826580000|2022-06-21 15:49:40|99.4|98.1|99.47|98.17|99.47|98.17|99.4|98.1|7
1655826590000|2022-06-21 15:49:50|99.46|98.16|99.46|98.16|99.48|98.18|99.46|98.16|7
1655826600000|2022-06-21 15:50:00|99.48|98.18|99.46|98.16|99.49|98.19|99.46|98.16|6
1655826610000|2022-06-21 15:50:10|99.47|98.17|99.47|98.17|99.5|98.2|99.47|98.17|7
1655826620000|2022-06-21 15:50:20|99.46|98.16|99.46|98.16|99.47|98.17|99.46|98.16|3
1655826660000|2022-06-21 15:51:00|99.45|98.15|99.37|98.07|99.45|98.15|99.37|98.07|5
1655826670000|2022-06-21 15:51:10|99.36|98.06|99.4|98.1|99.42|98.12|99.36|98.06|10
1655826680000|2022-06-21 15:51:20|99.37|98.07|99.34|98.04|99.37|98.07|99.33|98.03|5
1655826690000|2022-06-21 15:51:30|99.36|98.06|99.35|98.05|99.36|98.06|99.34|98.04|3
1655826700000|2022-06-21 15:51:40|99.34|98.04|99.36|98.06|99.36|98.06|99.34|98.04|5
1655826710000|2022-06-21 15:51:50|99.35|98.05|99.33|98.03|99.35|98.05|99.32|98.02|7
1655826720000|2022-06-21 15:52:00|99.34|98.04|99.34|98.04|99.38|98.08|99.32|98.02|10
1655826730000|2022-06-21 15:52:10|99.33|98.03|99.32|98.02|99.33|98.03|99.32|98.02|2
1655826740000|2022-06-21 15:52:20|99.31|98.01|99.33|98.03|99.33|98.03|99.31|98.01|2
1655826750000|2022-06-21 15:52:30|99.32|98.02|99.34|98.04|99.37|98.07|99.32|98.02|8
1655826770000|2022-06-21 15:52:50|99.36|98.06|99.33|98.03|99.36|98.06|99.33|98.03|6
1655826780000|2022-06-21 15:53:00|99.34|98.04|99.36|98.06|99.37|98.07|99.34|98.04|5
1655826790000|2022-06-21 15:53:10|99.35|98.05|99.35|98.05|99.36|98.06|99.35|98.05|3
1655826800000|2022-06-21 15:53:20|99.36|98.06|99.38|98.08|99.38|98.08|99.35|98.05|3
1655826810000|2022-06-21 15:53:30|99.37|98.07|99.38|98.08|99.39|98.09|99.37|98.07|6
1655826820000|2022-06-21 15:53:40|99.39|98.09|99.38|98.08|99.39|98.09|99.38|98.08|2
1655826830000|2022-06-21 15:53:50|99.37|98.07|99.36|98.06|99.37|98.07|99.36|98.06|2
1655826840000|2022-06-21 15:54:00|99.35|98.05|99.36|98.06|99.36|98.06|99.35|98.05|2
1655826850000|2022-06-21 15:54:10|99.37|98.07|99.4|98.1|99.43|98.13|99.37|98.07|7
1655826860000|2022-06-21 15:54:20|99.39|98.09|99.28|97.98|99.4|98.1|99.25|97.95|15
1655826870000|2022-06-21 15:54:30|99.29|97.99|99.27|97.97|99.32|98.02|99.27|97.97|11
1655826880000|2022-06-21 15:54:40|99.26|97.96|99.26|97.96|99.27|97.97|99.25|97.95|5
1655826890000|2022-06-21 15:54:50|99.27|97.97|99.26|97.96|99.33|98.03|99.26|97.96|6
1655826900000|2022-06-21 15:55:00|99.25|97.95|99.23|97.93|99.25|97.95|99.18|97.88|7
1655826910000|2022-06-21 15:55:10|99.24|97.94|99.38|98.08|99.38|98.08|99.23|97.93|15
1655826920000|2022-06-21 15:55:20|99.37|98.07|99.37|98.07|99.38|98.08|99.37|98.07|3
1655826930000|2022-06-21 15:55:30|99.35|98.05|99.27|97.97|99.36|98.06|99.27|97.97|4
1655826940000|2022-06-21 15:55:40|99.26|97.96|99.29|97.99|99.34|98.04|99.26|97.96|8
1655826950000|2022-06-21 15:55:50|99.28|97.98|99.27|97.97|99.28|97.98|99.27|97.97|2
1655826960000|2022-06-21 15:56:00|99.21|97.91|99.24|97.94|99.24|97.94|99.19|97.89|5
1655826970000|2022-06-21 15:56:10|99.23|97.93|99.17|97.87|99.23|97.93|99.16|97.86|9
1655826980000|2022-06-21 15:56:20|99.16|97.86|99.18|97.88|99.18|97.88|99.15|97.85|6
1655826990000|2022-06-21 15:56:30|99.16|97.86|99.25|97.95|99.25|97.95|99.16|97.86|7
1655827000000|2022-06-21 15:56:40|99.27|97.97|99.22|97.92|99.27|97.97|99.2|97.9|8
1655827010000|2022-06-21 15:56:50|99.2|97.9|99.2|97.9|99.2|97.9|99.2|97.9|1
1655827020000|2022-06-21 15:57:00|99.22|97.92|99.22|97.92|99.22|97.92|99.19|97.89|5
1655827030000|2022-06-21 15:57:10|99.21|97.91|99.21|97.91|99.21|97.91|99.2|97.9|3
1655827080000|2022-06-21 15:58:00|99.19|97.89|99.19|97.89|99.21|97.91|99.19|97.89|7
1655827090000|2022-06-21 15:58:10|99.2|97.9|99.2|97.9|99.2|97.9|99.2|97.9|1
1655827100000|2022-06-21 15:58:20|99.24|97.94|99.2|97.9|99.24|97.94|99.2|97.9|2
1655827130000|2022-06-21 15:58:50|99.19|97.89|99.19|97.89|99.2|97.9|99.19|97.89|3
1655827140000|2022-06-21 15:59:00|99.24|97.94|99.2|97.9|99.24|97.94|99.19|97.89|6
1655827150000|2022-06-21 15:59:10|99.22|97.92|99.21|97.91|99.28|97.98|99.21|97.91|8
1655827180000|2022-06-21 15:59:40|99.22|97.92|99.27|97.97|99.27|97.97|99.22|97.92|3
1655827190000|2022-06-21 15:59:50|99.29|97.99|99.28|97.98|99.29|97.99|99.28|97.98|2
1655827200000|2022-06-21 16:00:00|99.29|97.99|99.29|97.99|99.29|97.99|99.29|97.99|1
1655827210000|2022-06-21 16:00:10|99.32|98.02|99.37|98.07|99.37|98.07|99.32|98.02|5
1655827220000|2022-06-21 16:00:20|99.38|98.08|99.36|98.06|99.38|98.08|99.36|98.06|3
1655827230000|2022-06-21 16:00:30|99.35|98.05|99.39|98.09|99.39|98.09|99.34|98.04|5
1655827240000|2022-06-21 16:00:40|99.38|98.08|99.38|98.08|99.38|98.08|99.38|98.08|1
1655827250000|2022-06-21 16:00:50|99.39|98.09|99.4|98.1|99.4|98.1|99.39|98.09|2
1655827260000|2022-06-21 16:01:00|99.39|98.09|99.4|98.1|99.4|98.1|99.39|98.09|4
1655827270000|2022-06-21 16:01:10|99.39|98.09|99.41|98.11|99.42|98.12|99.39|98.09|7
1655827280000|2022-06-21 16:01:20|99.4|98.1|99.41|98.11|99.41|98.11|99.4|98.1|6
1655827290000|2022-06-21 16:01:30|99.4|98.1|99.41|98.11|99.41|98.11|99.4|98.1|2
1655827300000|2022-06-21 16:01:40|99.4|98.1|99.33|98.03|99.41|98.11|99.33|98.03|9
1655827310000|2022-06-21 16:01:50|99.32|98.02|99.3|98|99.34|98.04|99.3|98|5
1655827320000|2022-06-21 16:02:00|99.31|98.01|99.31|98.01|99.32|98.02|99.31|98.01|3
1655827330000|2022-06-21 16:02:10|99.32|98.02|99.31|98.01|99.32|98.02|99.31|98.01|2
1655827360000|2022-06-21 16:02:40|99.34|98.04|99.31|98.01|99.34|98.04|99.31|98.01|4
1655827410000|2022-06-21 16:03:30|99.34|98.04|99.31|98.01|99.34|98.04|99.31|98.01|2
1655827420000|2022-06-21 16:03:40|99.32|98.02|99.32|98.02|99.32|98.02|99.32|98.02|1
1655827430000|2022-06-21 16:03:50|99.33|98.03|99.36|98.06|99.41|98.11|99.33|98.03|11
1655827440000|2022-06-21 16:04:00|99.34|98.04|99.32|98.02|99.34|98.04|99.31|98.01|8
1655827450000|2022-06-21 16:04:10|99.31|98.01|99.36|98.06|99.36|98.06|99.31|98.01|10
1655827460000|2022-06-21 16:04:20|99.35|98.05|99.35|98.05|99.36|98.06|99.34|98.04|7
1655827480000|2022-06-21 16:04:40|99.36|98.06|99.36|98.06|99.36|98.06|99.36|98.06|1
1655827490000|2022-06-21 16:04:50|99.37|98.07|99.41|98.11|99.42|98.12|99.37|98.07|7
1655827500000|2022-06-21 16:05:00|99.4|98.1|99.41|98.11|99.41|98.11|99.38|98.08|4
1655827510000|2022-06-21 16:05:10|99.44|98.14|99.41|98.11|99.44|98.14|99.41|98.11|2
1655827520000|2022-06-21 16:05:20|99.42|98.12|99.42|98.12|99.49|98.19|99.42|98.12|6
1655827530000|2022-06-21 16:05:30|99.43|98.13|99.41|98.11|99.45|98.15|99.41|98.11|7
1655827540000|2022-06-21 16:05:40|99.42|98.12|99.41|98.11|99.42|98.12|99.41|98.11|2
1655827550000|2022-06-21 16:05:50|99.42|98.12|99.41|98.11|99.42|98.12|99.41|98.11|2
1655827560000|2022-06-21 16:06:00|99.42|98.12|99.45|98.15|99.45|98.15|99.42|98.12|6
1655827570000|2022-06-21 16:06:10|99.44|98.14|99.45|98.15|99.47|98.17|99.44|98.14|6
1655827590000|2022-06-21 16:06:30|99.44|98.14|99.44|98.14|99.44|98.14|99.44|98.14|1
1655827600000|2022-06-21 16:06:40|99.46|98.16|99.3|98|99.46|98.16|99.3|98|16
1655827610000|2022-06-21 16:06:50|99.29|97.99|99.29|97.99|99.3|98|99.29|97.99|5
1655827620000|2022-06-21 16:07:00|99.28|97.98|99.21|97.91|99.28|97.98|99.21|97.91|9
1655827630000|2022-06-21 16:07:10|99.22|97.92|99.22|97.92|99.22|97.92|99.22|97.92|1
1655827640000|2022-06-21 16:07:20|99.21|97.91|99.15|97.85|99.21|97.91|99.15|97.85|10
1655827650000|2022-06-21 16:07:30|99.13|97.83|99.11|97.81|99.15|97.85|99.11|97.81|5
1655827660000|2022-06-21 16:07:40|99.06|97.76|99.02|97.72|99.07|97.77|99.02|97.72|9
1655827670000|2022-06-21 16:07:50|99.01|97.71|99.01|97.71|99.02|97.72|99|97.7|5
1655827680000|2022-06-21 16:08:00|99|97.7|99.01|97.71|99.01|97.71|99|97.7|6
1655827700000|2022-06-21 16:08:20|99|97.7|99|97.7|99|97.7|99|97.7|1
1655827710000|2022-06-21 16:08:30|98.97|97.67|98.92|97.62|98.99|97.69|98.92|97.62|5
1655827720000|2022-06-21 16:08:40|98.94|97.64|98.99|97.69|99.04|97.74|98.94|97.64|7
1655827730000|2022-06-21 16:08:50|98.98|97.68|98.93|97.63|98.98|97.68|98.93|97.63|4
1655827740000|2022-06-21 16:09:00|99.01|97.71|99|97.7|99.02|97.72|99|97.7|4
1655827750000|2022-06-21 16:09:10|99.01|97.71|99.08|97.78|99.08|97.78|99.01|97.71|6
1655827760000|2022-06-21 16:09:20|99.09|97.79|99.1|97.8|99.1|97.8|99.09|97.79|4
1655827770000|2022-06-21 16:09:30|99.09|97.79|99.1|97.8|99.1|97.8|99.09|97.79|2
1655827800000|2022-06-21 16:10:00|99.11|97.81|99.11|97.81|99.11|97.81|99.11|97.81|1
1655827820000|2022-06-21 16:10:20|99.14|97.84|99.19|97.89|99.19|97.89|99.14|97.84|2
1655827830000|2022-06-21 16:10:30|99.18|97.88|99.18|97.88|99.18|97.88|99.18|97.88|1
1655827840000|2022-06-21 16:10:40|99.17|97.87|99.16|97.86|99.17|97.87|99.16|97.86|4
1655827850000|2022-06-21 16:10:50|99.17|97.87|99.13|97.83|99.17|97.87|99.13|97.83|6
1655827860000|2022-06-21 16:11:00|99.12|97.82|99.02|97.72|99.12|97.82|99.02|97.72|9
1655827870000|2022-06-21 16:11:10|99.01|97.71|99.01|97.71|99.01|97.71|99.01|97.71|1
1655827880000|2022-06-21 16:11:20|99.02|97.72|99.02|97.72|99.03|97.73|99.02|97.72|3
1655827890000|2022-06-21 16:11:30|99.03|97.73|99.03|97.73|99.05|97.75|99.03|97.73|3
1655827900000|2022-06-21 16:11:40|99.02|97.72|99.02|97.72|99.02|97.72|99.02|97.72|1
1655827920000|2022-06-21 16:12:00|99.03|97.73|99.08|97.78|99.09|97.79|99.03|97.73|7
1655827930000|2022-06-21 16:12:10|99.09|97.79|99.1|97.8|99.11|97.81|99.09|97.79|4
1655827940000|2022-06-21 16:12:20|99.11|97.81|99.13|97.83|99.15|97.85|99.11|97.81|4
1655827970000|2022-06-21 16:12:50|99.15|97.85|99.21|97.91|99.21|97.91|99.15|97.85|8
1655827980000|2022-06-21 16:13:00|99.22|97.92|99.26|97.96|99.28|97.98|99.22|97.92|8
1655827990000|2022-06-21 16:13:10|99.25|97.95|99.22|97.92|99.25|97.95|99.22|97.92|5
1655828000000|2022-06-21 16:13:20|99.25|97.95|99.22|97.92|99.25|97.95|99.22|97.92|6
1655828010000|2022-06-21 16:13:30|99.23|97.93|99.3|98|99.3|98|99.23|97.93|6
1655828020000|2022-06-21 16:13:40|99.31|98.01|99.31|98.01|99.31|98.01|99.31|98.01|1
1655828030000|2022-06-21 16:13:50|99.3|98|99.27|97.97|99.3|98|99.27|97.97|3
1655828040000|2022-06-21 16:14:00|99.26|97.96|99.23|97.93|99.26|97.96|99.23|97.93|3
1655828050000|2022-06-21 16:14:10|99.24|97.94|99.3|98|99.3|98|99.24|97.94|5
1655828060000|2022-06-21 16:14:20|99.29|97.99|99.29|97.99|99.29|97.99|99.29|97.99|1
1655828070000|2022-06-21 16:14:30|99.3|98|99.38|98.08|99.38|98.08|99.3|98|9
1655828080000|2022-06-21 16:14:40|99.39|98.09|99.46|98.16|99.47|98.17|99.39|98.09|13
1655828090000|2022-06-21 16:14:50|99.44|98.14|99.37|98.07|99.44|98.14|99.37|98.07|5
1655828100000|2022-06-21 16:15:00|99.38|98.08|99.37|98.07|99.4|98.1|99.37|98.07|9
1655828110000|2022-06-21 16:15:10|99.39|98.09|99.47|98.17|99.47|98.17|99.39|98.09|11
1655828120000|2022-06-21 16:15:20|99.46|98.16|99.49|98.19|99.49|98.19|99.42|98.12|11
1655828130000|2022-06-21 16:15:30|99.48|98.18|99.52|98.22|99.52|98.22|99.47|98.17|6
1655828140000|2022-06-21 16:15:40|99.54|98.24|99.58|98.28|99.58|98.28|99.53|98.23|7
1655828150000|2022-06-21 16:15:50|99.57|98.27|99.55|98.25|99.59|98.29|99.54|98.24|8
1655828160000|2022-06-21 16:16:00|99.54|98.24|99.56|98.26|99.57|98.27|99.51|98.21|14
1655828170000|2022-06-21 16:16:10|99.57|98.27|99.58|98.28|99.59|98.29|99.55|98.25|9
1655828180000|2022-06-21 16:16:20|99.57|98.27|99.49|98.19|99.57|98.27|99.49|98.19|7
1655828190000|2022-06-21 16:16:30|99.48|98.18|99.47|98.17|99.48|98.18|99.47|98.17|2
1655828210000|2022-06-21 16:16:50|99.45|98.15|99.42|98.12|99.45|98.15|99.42|98.12|2
1655828220000|2022-06-21 16:17:00|99.41|98.11|99.46|98.16|99.46|98.16|99.37|98.07|9
1655828230000|2022-06-21 16:17:10|99.45|98.15|99.47|98.17|99.47|98.17|99.45|98.15|4
1655828260000|2022-06-21 16:17:40|99.46|98.16|99.46|98.16|99.46|98.16|99.46|98.16|1
1655828270000|2022-06-21 16:17:50|99.47|98.17|99.47|98.17|99.48|98.18|99.47|98.17|3
1655828280000|2022-06-21 16:18:00|99.46|98.16|99.46|98.16|99.46|98.16|99.46|98.16|1
1655828300000|2022-06-21 16:18:20|99.47|98.17|99.48|98.18|99.48|98.18|99.47|98.17|2
1655828310000|2022-06-21 16:18:30|99.49|98.19|99.67|98.37|99.67|98.37|99.49|98.19|12
1655828320000|2022-06-21 16:18:40|99.68|98.38|99.64|98.34|99.69|98.39|99.64|98.34|9
1655828330000|2022-06-21 16:18:50|99.65|98.35|99.65|98.35|99.65|98.35|99.65|98.35|1
1655828340000|2022-06-21 16:19:00|99.64|98.34|99.64|98.34|99.65|98.35|99.64|98.34|3
1655828350000|2022-06-21 16:19:10|99.65|98.35|99.67|98.37|99.68|98.38|99.65|98.35|3
1655828360000|2022-06-21 16:19:20|99.68|98.38|99.68|98.38|99.68|98.38|99.68|98.38|1
1655828370000|2022-06-21 16:19:30|99.73|98.43|99.73|98.43|99.73|98.43|99.73|98.43|1
1655828390000|2022-06-21 16:19:50|99.74|98.44|99.74|98.44|99.74|98.44|99.74|98.44|1
1655828400000|2022-06-21 16:20:00|99.78|98.48|99.77|98.47|99.78|98.48|99.75|98.45|6
1655828410000|2022-06-21 16:20:10|99.75|98.45|99.77|98.47|99.77|98.47|99.75|98.45|3
1655828420000|2022-06-21 16:20:20|99.76|98.46|99.77|98.47|99.77|98.47|99.76|98.46|2
1655828430000|2022-06-21 16:20:30|99.82|98.52|99.74|98.44|99.82|98.52|99.74|98.44|10
1655828460000|2022-06-21 16:21:00|99.78|98.48|99.78|98.48|99.78|98.48|99.78|98.48|1
1655828480000|2022-06-21 16:21:20|99.79|98.49|99.79|98.49|99.79|98.49|99.79|98.49|1
1655828490000|2022-06-21 16:21:30|99.81|98.51|99.81|98.51|99.81|98.51|99.81|98.51|1
1655828500000|2022-06-21 16:21:40|99.78|98.48|99.81|98.51|99.81|98.51|99.78|98.48|2
1655828510000|2022-06-21 16:21:50|99.79|98.49|99.82|98.52|99.82|98.52|99.79|98.49|4
1655828520000|2022-06-21 16:22:00|99.83|98.53|99.82|98.52|99.83|98.53|99.82|98.52|2
1655828530000|2022-06-21 16:22:10|99.84|98.54|99.83|98.53|99.84|98.54|99.78|98.48|4
1655828540000|2022-06-21 16:22:20|99.81|98.51|99.89|98.59|99.89|98.59|99.8|98.5|8
1655828550000|2022-06-21 16:22:30|99.9|98.6|99.93|98.63|99.93|98.63|99.9|98.6|5
1655828560000|2022-06-21 16:22:40|99.92|98.62|99.84|98.54|99.92|98.62|99.83|98.53|7
1655828570000|2022-06-21 16:22:50|99.82|98.52|99.77|98.47|99.82|98.52|99.76|98.46|11
1655828580000|2022-06-21 16:23:00|99.76|98.46|99.76|98.46|99.76|98.46|99.76|98.46|1
1655828590000|2022-06-21 16:23:10|99.77|98.47|99.77|98.47|99.77|98.47|99.77|98.47|1
1655828600000|2022-06-21 16:23:20|99.78|98.48|99.81|98.51|99.81|98.51|99.78|98.48|2
1655828610000|2022-06-21 16:23:30|99.78|98.48|99.76|98.46|99.78|98.48|99.76|98.46|6
1655828630000|2022-06-21 16:23:50|99.77|98.47|99.82|98.52|99.82|98.52|99.77|98.47|2
1655828640000|2022-06-21 16:24:00|99.83|98.53|99.78|98.48|99.83|98.53|99.77|98.47|3
1655828670000|2022-06-21 16:24:30|99.77|98.47|99.82|98.52|99.83|98.53|99.77|98.47|6
1655828700000|2022-06-21 16:25:00|99.81|98.51|99.73|98.43|99.81|98.51|99.73|98.43|5
1655828720000|2022-06-21 16:25:20|99.74|98.44|99.78|98.48|99.78|98.48|99.74|98.44|4
1655828730000|2022-06-21 16:25:30|99.76|98.46|99.76|98.46|99.77|98.47|99.76|98.46|3
1655828740000|2022-06-21 16:25:40|99.8|98.5|99.8|98.5|99.8|98.5|99.76|98.46|3
1655828750000|2022-06-21 16:25:50|99.81|98.51|99.75|98.45|99.83|98.53|99.75|98.45|7
1655828760000|2022-06-21 16:26:00|99.77|98.47|99.82|98.52|99.82|98.52|99.77|98.47|2
1655828770000|2022-06-21 16:26:10|99.77|98.47|99.76|98.46|99.77|98.47|99.76|98.46|2
1655828780000|2022-06-21 16:26:20|99.75|98.45|99.75|98.45|99.75|98.45|99.75|98.45|1
1655828790000|2022-06-21 16:26:30|99.74|98.44|99.74|98.44|99.74|98.44|99.74|98.44|1
1655828820000|2022-06-21 16:27:00|99.75|98.45|99.74|98.44|99.75|98.45|99.73|98.43|4
1655828830000|2022-06-21 16:27:10|99.75|98.45|99.75|98.45|99.75|98.45|99.75|98.45|1
1655828840000|2022-06-21 16:27:20|99.78|98.48|99.8|98.5|99.8|98.5|99.78|98.48|3
1655828850000|2022-06-21 16:27:30|99.81|98.51|99.83|98.53|99.84|98.54|99.81|98.51|7
1655828860000|2022-06-21 16:27:40|99.82|98.52|99.82|98.52|99.84|98.54|99.82|98.52|3
1655828870000|2022-06-21 16:27:50|99.83|98.53|99.82|98.52|99.83|98.53|99.82|98.52|2
1655828880000|2022-06-21 16:28:00|99.83|98.53|99.85|98.55|99.85|98.55|99.83|98.53|2
1655828890000|2022-06-21 16:28:10|99.87|98.57|99.9|98.6|99.9|98.6|99.87|98.57|4
1655828900000|2022-06-21 16:28:20|99.93|98.63|99.9|98.6|99.93|98.63|99.9|98.6|2
1655828910000|2022-06-21 16:28:30|99.91|98.61|99.91|98.61|99.92|98.62|99.91|98.61|3
1655828920000|2022-06-21 16:28:40|99.94|98.64|99.96|98.66|99.96|98.66|99.91|98.61|5
1655828930000|2022-06-21 16:28:50|99.94|98.64|99.92|98.62|99.94|98.64|99.92|98.62|3
1655828940000|2022-06-21 16:29:00|99.93|98.63|99.96|98.66|99.99|98.69|99.92|98.62|10
1655828950000|2022-06-21 16:29:10|99.95|98.65|99.96|98.66|99.96|98.66|99.95|98.65|2
1655828960000|2022-06-21 16:29:20|99.95|98.65|99.86|98.56|99.96|98.66|99.86|98.56|7
1655828970000|2022-06-21 16:29:30|99.87|98.57|99.89|98.59|99.89|98.59|99.87|98.57|7
1655828980000|2022-06-21 16:29:40|99.92|98.62|99.88|98.58|99.92|98.62|99.88|98.58|5
1655828990000|2022-06-21 16:29:50|99.89|98.59|99.88|98.58|99.89|98.59|99.88|98.58|2
1655829000000|2022-06-21 16:30:00|99.89|98.59|99.93|98.63|99.93|98.63|99.89|98.59|4
1655829010000|2022-06-21 16:30:10|99.94|98.64|99.94|98.64|99.94|98.64|99.93|98.63|3
1655829020000|2022-06-21 16:30:20|99.93|98.63|99.89|98.59|99.93|98.63|99.89|98.59|6
1655829030000|2022-06-21 16:30:30|99.91|98.61|99.92|98.62|99.92|98.62|99.91|98.61|2
1655829040000|2022-06-21 16:30:40|99.93|98.63|99.93|98.63|99.93|98.63|99.93|98.63|1
1655829050000|2022-06-21 16:30:50|99.94|98.64|99.93|98.63|99.94|98.64|99.93|98.63|2
1655829060000|2022-06-21 16:31:00|99.95|98.65|99.94|98.64|99.95|98.65|99.93|98.63|7
1655829080000|2022-06-21 16:31:20|99.96|98.66|99.95|98.65|99.97|98.67|99.95|98.65|4
1655829090000|2022-06-21 16:31:30|99.94|98.64|99.94|98.64|99.94|98.64|99.94|98.64|1
1655829100000|2022-06-21 16:31:40|99.95|98.65|99.93|98.63|99.95|98.65|99.93|98.63|2
1655829110000|2022-06-21 16:31:50|99.92|98.62|99.91|98.61|99.92|98.62|99.91|98.61|2
1655829120000|2022-06-21 16:32:00|99.92|98.62|99.92|98.62|99.92|98.62|99.92|98.62|1
1655829130000|2022-06-21 16:32:10|99.93|98.63|99.93|98.63|99.93|98.63|99.93|98.63|1
1655829190000|2022-06-21 16:33:10|99.94|98.64|100.01|98.71|100.01|98.71|99.94|98.64|5
1655829200000|2022-06-21 16:33:20|100|98.7|100.09|98.79|100.09|98.79|100|98.7|10
1655829210000|2022-06-21 16:33:30|100.08|98.78|100.05|98.75|100.08|98.78|100.05|98.75|4
1655829220000|2022-06-21 16:33:40|100.07|98.77|100.07|98.77|100.11|98.81|100.07|98.77|6
1655829230000|2022-06-21 16:33:50|100.06|98.76|100.05|98.75|100.06|98.76|100.05|98.75|2
1655829240000|2022-06-21 16:34:00|100.07|98.77|100.09|98.79|100.1|98.8|100.07|98.77|4
1655829250000|2022-06-21 16:34:10|100.07|98.77|100.07|98.77|100.07|98.77|100.06|98.76|3
1655829260000|2022-06-21 16:34:20|100.08|98.78|100.04|98.74|100.08|98.78|100.04|98.74|5
1655829270000|2022-06-21 16:34:30|100.06|98.76|100.07|98.77|100.07|98.77|100.05|98.75|4
1655829280000|2022-06-21 16:34:40|100.06|98.76|100.09|98.79|100.1|98.8|100.05|98.75|5
1655829290000|2022-06-21 16:34:50|100.08|98.78|100.07|98.77|100.08|98.78|100.05|98.75|6
1655829300000|2022-06-21 16:35:00|100.05|98.75|100.06|98.76|100.06|98.76|100.05|98.75|2
1655829310000|2022-06-21 16:35:10|100.09|98.79|100.09|98.79|100.1|98.8|100.05|98.75|9
1655829320000|2022-06-21 16:35:20|100.08|98.78|100.05|98.75|100.08|98.78|100.05|98.75|4
1655829330000|2022-06-21 16:35:30|100.06|98.76|100.05|98.75|100.06|98.76|100.05|98.75|2
1655829340000|2022-06-21 16:35:40|100.06|98.76|100.05|98.75|100.06|98.76|100.05|98.75|2
1655829360000|2022-06-21 16:36:00|100.07|98.77|100.06|98.76|100.08|98.78|100.06|98.76|4
1655829370000|2022-06-21 16:36:10|100.05|98.75|100.04|98.74|100.05|98.75|100.04|98.74|2
1655829390000|2022-06-21 16:36:30|100.06|98.76|100.05|98.75|100.06|98.76|100.05|98.75|2
1655829400000|2022-06-21 16:36:40|100.06|98.76|100.05|98.75|100.06|98.76|100.05|98.75|2
1655829420000|2022-06-21 16:37:00|100.06|98.76|100.04|98.74|100.06|98.76|100.04|98.74|5
1655829430000|2022-06-21 16:37:10|100.03|98.73|99.96|98.66|100.03|98.73|99.96|98.66|7
1655829440000|2022-06-21 16:37:20|99.95|98.65|99.95|98.65|99.95|98.65|99.94|98.64|3
1655829450000|2022-06-21 16:37:30|99.98|98.68|100|98.7|100|98.7|99.98|98.68|3
1655829460000|2022-06-21 16:37:40|99.99|98.69|99.99|98.69|99.99|98.69|99.99|98.69|1
1655829470000|2022-06-21 16:37:50|100|98.7|100|98.7|100|98.7|100|98.7|1
1655829480000|2022-06-21 16:38:00|100.04|98.74|99.99|98.69|100.04|98.74|99.99|98.69|3
1655829490000|2022-06-21 16:38:10|99.98|98.68|99.93|98.63|99.98|98.68|99.93|98.63|5
1655829500000|2022-06-21 16:38:20|99.95|98.65|99.93|98.63|99.95|98.65|99.93|98.63|2
1655829510000|2022-06-21 16:38:30|99.92|98.62|99.93|98.63|99.93|98.63|99.92|98.62|2
1655829520000|2022-06-21 16:38:40|99.94|98.64|99.95|98.65|99.96|98.66|99.93|98.63|4
1655829530000|2022-06-21 16:38:50|99.96|98.66|99.95|98.65|99.98|98.68|99.95|98.65|6
1655829560000|2022-06-21 16:39:20|99.94|98.64|99.95|98.65|99.95|98.65|99.93|98.63|6
1655829570000|2022-06-21 16:39:30|99.94|98.64|99.94|98.64|99.94|98.64|99.94|98.64|1
1655829580000|2022-06-21 16:39:40|99.95|98.65|100|98.7|100.01|98.71|99.95|98.65|5
1655829600000|2022-06-21 16:40:00|100.01|98.71|100.07|98.77|100.07|98.77|100.01|98.71|7
1655829610000|2022-06-21 16:40:10|100.08|98.78|100.06|98.76|100.08|98.78|100.06|98.76|2
1655829620000|2022-06-21 16:40:20|100.04|98.74|100.05|98.75|100.05|98.75|100.04|98.74|2
1655829630000|2022-06-21 16:40:30|100.04|98.74|100.03|98.73|100.07|98.77|100.03|98.73|4
1655829650000|2022-06-21 16:40:50|100.06|98.76|100.02|98.72|100.06|98.76|100.02|98.72|2
1655829660000|2022-06-21 16:41:00|99.97|98.67|99.93|98.63|99.97|98.67|99.93|98.63|9
1655829670000|2022-06-21 16:41:10|99.92|98.62|99.89|98.59|99.94|98.64|99.86|98.56|12
1655829680000|2022-06-21 16:41:20|99.88|98.58|99.89|98.59|99.89|98.59|99.88|98.58|2
1655829690000|2022-06-21 16:41:30|99.88|98.58|99.92|98.62|99.92|98.62|99.88|98.58|6
1655829700000|2022-06-21 16:41:40|99.93|98.63|99.93|98.63|99.93|98.63|99.93|98.63|1
1655829710000|2022-06-21 16:41:50|99.92|98.62|99.91|98.61|99.92|98.62|99.91|98.61|2
1655829720000|2022-06-21 16:42:00|99.94|98.64|99.91|98.61|99.94|98.64|99.91|98.61|2
1655829730000|2022-06-21 16:42:10|99.92|98.62|99.92|98.62|99.95|98.65|99.92|98.62|3
1655829740000|2022-06-21 16:42:20|99.91|98.61|99.91|98.61|99.91|98.61|99.91|98.61|1
1655829750000|2022-06-21 16:42:30|99.89|98.59|99.86|98.56|99.89|98.59|99.86|98.56|3
1655829760000|2022-06-21 16:42:40|99.84|98.54|99.86|98.56|99.86|98.56|99.84|98.54|2
1655829770000|2022-06-21 16:42:50|99.87|98.57|99.87|98.57|99.87|98.57|99.87|98.57|1
1655829780000|2022-06-21 16:43:00|99.88|98.58|99.9|98.6|99.9|98.6|99.88|98.58|3
1655829790000|2022-06-21 16:43:10|99.89|98.59|99.92|98.62|99.92|98.62|99.87|98.57|5
1655829800000|2022-06-21 16:43:20|99.91|98.61|99.88|98.58|99.91|98.61|99.88|98.58|3
1655829810000|2022-06-21 16:43:30|99.87|98.57|99.87|98.57|99.87|98.57|99.87|98.57|1
1655829820000|2022-06-21 16:43:40|99.88|98.58|99.86|98.56|99.89|98.59|99.85|98.55|7
1655829830000|2022-06-21 16:43:50|99.85|98.55|99.85|98.55|99.85|98.55|99.85|98.55|1
1655829840000|2022-06-21 16:44:00|99.84|98.54|99.84|98.54|99.84|98.54|99.84|98.54|1
1655829850000|2022-06-21 16:44:10|99.85|98.55|99.85|98.55|99.85|98.55|99.85|98.55|1
1655829870000|2022-06-21 16:44:30|99.84|98.54|99.83|98.53|99.84|98.54|99.83|98.53|2
1655829880000|2022-06-21 16:44:40|99.85|98.55|99.84|98.54|99.85|98.55|99.83|98.53|3
1655829890000|2022-06-21 16:44:50|99.85|98.55|99.86|98.56|99.87|98.57|99.84|98.54|5
1655829900000|2022-06-21 16:45:00|99.85|98.55|99.84|98.54|99.85|98.55|99.83|98.53|6
1655829910000|2022-06-21 16:45:10|99.85|98.55|99.85|98.55|99.85|98.55|99.85|98.55|1
1655829920000|2022-06-21 16:45:20|99.84|98.54|99.79|98.49|99.85|98.55|99.79|98.49|4
1655829930000|2022-06-21 16:45:30|99.81|98.51|99.84|98.54|99.84|98.54|99.81|98.51|2
1655829950000|2022-06-21 16:45:50|99.83|98.53|99.86|98.56|99.86|98.56|99.83|98.53|5
1655829960000|2022-06-21 16:46:00|99.87|98.57|99.9|98.6|99.9|98.6|99.87|98.57|2
1655829980000|2022-06-21 16:46:20|99.91|98.61|100|98.7|100.01|98.71|99.91|98.61|8
1655829990000|2022-06-21 16:46:30|100.01|98.71|100.01|98.71|100.02|98.72|100.01|98.71|3
1655830010000|2022-06-21 16:46:50|99.97|98.67|99.93|98.63|99.97|98.67|99.93|98.63|4
1655830020000|2022-06-21 16:47:00|99.96|98.66|99.87|98.57|99.96|98.66|99.87|98.57|7
1655830030000|2022-06-21 16:47:10|99.86|98.56|99.84|98.54|99.86|98.56|99.84|98.54|3
1655830050000|2022-06-21 16:47:30|99.78|98.48|99.76|98.46|99.78|98.48|99.76|98.46|3
1655830060000|2022-06-21 16:47:40|99.75|98.45|99.74|98.44|99.75|98.45|99.74|98.44|2
1655830070000|2022-06-21 16:47:50|99.73|98.43|99.52|98.22|99.73|98.43|99.52|98.22|13
1655830080000|2022-06-21 16:48:00|99.53|98.23|99.44|98.14|99.53|98.23|99.42|98.12|14
1655830090000|2022-06-21 16:48:10|99.45|98.15|99.44|98.14|99.47|98.17|99.44|98.14|6
1655830100000|2022-06-21 16:48:20|99.45|98.15|99.37|98.07|99.45|98.15|99.37|98.07|6
1655830110000|2022-06-21 16:48:30|99.38|98.08|99.49|98.19|99.49|98.19|99.37|98.07|9
1655830120000|2022-06-21 16:48:40|99.5|98.2|99.49|98.19|99.53|98.23|99.49|98.19|5
1655830130000|2022-06-21 16:48:50|99.47|98.17|99.47|98.17|99.47|98.17|99.47|98.17|1
1655830140000|2022-06-21 16:49:00|99.48|98.18|99.45|98.15|99.48|98.18|99.41|98.11|8
1655830150000|2022-06-21 16:49:10|99.46|98.16|99.5|98.2|99.5|98.2|99.46|98.16|4
1655830160000|2022-06-21 16:49:20|99.49|98.19|99.5|98.2|99.5|98.2|99.49|98.19|2
1655830170000|2022-06-21 16:49:30|99.53|98.23|99.59|98.29|99.59|98.29|99.53|98.23|6
1655830180000|2022-06-21 16:49:40|99.57|98.27|99.57|98.27|99.57|98.27|99.57|98.27|1
1655830190000|2022-06-21 16:49:50|99.58|98.28|99.52|98.22|99.58|98.28|99.52|98.22|4
1655830220000|2022-06-21 16:50:20|99.51|98.21|99.48|98.18|99.51|98.21|99.47|98.17|7
1655830230000|2022-06-21 16:50:30|99.47|98.17|99.47|98.17|99.47|98.17|99.47|98.17|1
1655830240000|2022-06-21 16:50:40|99.48|98.18|99.48|98.18|99.49|98.19|99.48|98.18|5
1655830260000|2022-06-21 16:51:00|99.46|98.16|99.46|98.16|99.46|98.16|99.46|98.16|1
1655830270000|2022-06-21 16:51:10|99.45|98.15|99.37|98.07|99.45|98.15|99.37|98.07|8
1655830290000|2022-06-21 16:51:30|99.38|98.08|99.37|98.07|99.38|98.08|99.37|98.07|2
1655830300000|2022-06-21 16:51:40|99.38|98.08|99.38|98.08|99.39|98.09|99.38|98.08|3
1655830310000|2022-06-21 16:51:50|99.37|98.07|99.38|98.08|99.38|98.08|99.37|98.07|2
1655830320000|2022-06-21 16:52:00|99.39|98.09|99.39|98.09|99.39|98.09|99.39|98.09|1
1655830330000|2022-06-21 16:52:10|99.38|98.08|99.38|98.08|99.38|98.08|99.38|98.08|1
1655830340000|2022-06-21 16:52:20|99.37|98.07|99.29|97.99|99.37|98.07|99.29|97.99|5
1655830350000|2022-06-21 16:52:30|99.3|98|99.3|98|99.3|98|99.3|98|1
1655830360000|2022-06-21 16:52:40|99.31|98.01|99.37|98.07|99.37|98.07|99.31|98.01|3
1655830370000|2022-06-21 16:52:50|99.36|98.06|99.36|98.06|99.36|98.06|99.36|98.06|1
1655830380000|2022-06-21 16:53:00|99.37|98.07|99.37|98.07|99.37|98.07|99.37|98.07|1
1655830390000|2022-06-21 16:53:10|99.39|98.09|99.37|98.07|99.39|98.09|99.37|98.07|3
1655830400000|2022-06-21 16:53:20|99.36|98.06|99.36|98.06|99.36|98.06|99.36|98.06|1
1655830420000|2022-06-21 16:53:40|99.37|98.07|99.37|98.07|99.37|98.07|99.37|98.07|1
1655830430000|2022-06-21 16:53:50|99.36|98.06|99.36|98.06|99.36|98.06|99.36|98.06|1
1655830460000|2022-06-21 16:54:20|99.37|98.07|99.37|98.07|99.37|98.07|99.37|98.07|1
1655830470000|2022-06-21 16:54:30|99.38|98.08|99.38|98.08|99.38|98.08|99.38|98.08|1
1655830490000|2022-06-21 16:54:50|99.37|98.07|99.35|98.05|99.37|98.07|99.35|98.05|2
1655830500000|2022-06-21 16:55:00|99.34|98.04|99.34|98.04|99.34|98.04|99.31|98.01|7
1655830510000|2022-06-21 16:55:10|99.35|98.05|99.35|98.05|99.36|98.06|99.35|98.05|3
1655830530000|2022-06-21 16:55:30|99.36|98.06|99.36|98.06|99.36|98.06|99.36|98.06|1
1655830550000|2022-06-21 16:55:50|99.35|98.05|99.35|98.05|99.36|98.06|99.35|98.05|3
1655830590000|2022-06-21 16:56:30|99.36|98.06|99.36|98.06|99.36|98.06|99.35|98.05|3
1655830610000|2022-06-21 16:56:50|99.37|98.07|99.37|98.07|99.37|98.07|99.37|98.07|1
1655830620000|2022-06-21 16:57:00|99.36|98.06|99.36|98.06|99.37|98.07|99.36|98.06|3
1655830630000|2022-06-21 16:57:10|99.35|98.05|99.34|98.04|99.35|98.05|99.3|98|8
1655830640000|2022-06-21 16:57:20|99.33|98.03|99.28|97.98|99.33|98.03|99.28|97.98|6
1655830660000|2022-06-21 16:57:40|99.29|97.99|99.29|97.99|99.29|97.99|99.29|97.99|1
1655830670000|2022-06-21 16:57:50|99.3|98|99.29|97.99|99.3|98|99.29|97.99|2
1655830680000|2022-06-21 16:58:00|99.3|98|99.31|98.01|99.31|98.01|99.3|98|2
1655830690000|2022-06-21 16:58:10|99.33|98.03|99.34|98.04|99.36|98.06|99.33|98.03|4
1655830700000|2022-06-21 16:58:20|99.36|98.06|99.36|98.06|99.4|98.1|99.34|98.04|14
1655830730000|2022-06-21 16:58:50|99.37|98.07|99.38|98.08|99.38|98.08|99.37|98.07|2
1655830740000|2022-06-21 16:59:00|99.39|98.09|99.43|98.13|99.44|98.14|99.39|98.09|4
1655830750000|2022-06-21 16:59:10|99.42|98.12|99.37|98.07|99.45|98.15|99.37|98.07|4
1655830760000|2022-06-21 16:59:20|99.36|98.06|99.29|97.99|99.36|98.06|99.29|97.99|9
1655830770000|2022-06-21 16:59:30|99.3|98|99.28|97.98|99.31|98.01|99.28|97.98|4
1655830790000|2022-06-21 16:59:50|99.29|97.99|99.34|98.04|99.34|98.04|99.29|97.99|4
1655830800000|2022-06-21 17:00:00|99.35|98.05|99.29|97.99|99.35|98.05|99.29|97.99|5
1655830810000|2022-06-21 17:00:10|99.31|98.01|99.38|98.08|99.38|98.08|99.31|98.01|6
1655830820000|2022-06-21 17:00:20|99.37|98.07|99.43|98.13|99.43|98.13|99.37|98.07|8
1655830830000|2022-06-21 17:00:30|99.42|98.12|99.42|98.12|99.43|98.13|99.42|98.12|3
1655830840000|2022-06-21 17:00:40|99.4|98.1|99.38|98.08|99.41|98.11|99.38|98.08|4
1655830850000|2022-06-21 17:00:50|99.37|98.07|99.37|98.07|99.37|98.07|99.36|98.06|3
1655830860000|2022-06-21 17:01:00|99.36|98.06|99.28|97.98|99.36|98.06|99.28|97.98|7
1655830870000|2022-06-21 17:01:10|99.27|97.97|99.29|97.99|99.3|98|99.27|97.97|5
1655830880000|2022-06-21 17:01:20|99.3|98|99.36|98.06|99.37|98.07|99.27|97.97|14
1655830890000|2022-06-21 17:01:30|99.37|98.07|99.45|98.15|99.45|98.15|99.37|98.07|7
1655830900000|2022-06-21 17:01:40|99.44|98.14|99.42|98.12|99.44|98.14|99.39|98.09|5
1655830910000|2022-06-21 17:01:50|99.43|98.13|99.44|98.14|99.44|98.14|99.42|98.12|6
1655830920000|2022-06-21 17:02:00|99.45|98.15|99.4|98.1|99.45|98.15|99.39|98.09|9
1655830930000|2022-06-21 17:02:10|99.41|98.11|99.37|98.07|99.42|98.12|99.36|98.06|9
1655830940000|2022-06-21 17:02:20|99.38|98.08|99.38|98.08|99.39|98.09|99.38|98.08|3
1655830950000|2022-06-21 17:02:30|99.39|98.09|99.42|98.12|99.43|98.13|99.38|98.08|9
1655830960000|2022-06-21 17:02:40|99.41|98.11|99.41|98.11|99.41|98.11|99.4|98.1|5
1655830970000|2022-06-21 17:02:50|99.4|98.1|99.34|98.04|99.4|98.1|99.33|98.03|9
1655830980000|2022-06-21 17:03:00|99.36|98.06|99.36|98.06|99.36|98.06|99.35|98.05|5
1655830990000|2022-06-21 17:03:10|99.37|98.07|99.36|98.06|99.37|98.07|99.35|98.05|6
1655831000000|2022-06-21 17:03:20|99.35|98.05|99.35|98.05|99.35|98.05|99.34|98.04|3
1655831010000|2022-06-21 17:03:30|99.34|98.04|99.35|98.05|99.36|98.06|99.34|98.04|3
1655831020000|2022-06-21 17:03:40|99.34|98.04|99.27|97.97|99.34|98.04|99.27|97.97|9
1655831030000|2022-06-21 17:03:50|99.29|97.99|99.24|97.94|99.3|98|99.24|97.94|7
1655831040000|2022-06-21 17:04:00|99.23|97.93|99.23|97.93|99.23|97.93|99.23|97.93|1
1655831050000|2022-06-21 17:04:10|99.22|97.92|99.14|97.84|99.22|97.92|99.14|97.84|6
1655831060000|2022-06-21 17:04:20|99.12|97.82|99.13|97.83|99.14|97.84|99.12|97.82|4
1655831070000|2022-06-21 17:04:30|99.14|97.84|99.13|97.83|99.14|97.84|99.13|97.83|2
1655831080000|2022-06-21 17:04:40|99.15|97.85|99.21|97.91|99.21|97.91|99.14|97.84|7
1655831090000|2022-06-21 17:04:50|99.2|97.9|99.25|97.95|99.25|97.95|99.2|97.9|4
1655831100000|2022-06-21 17:05:00|99.24|97.94|99.28|97.98|99.28|97.98|99.24|97.94|7
1655831110000|2022-06-21 17:05:10|99.27|97.97|99.29|97.99|99.29|97.99|99.27|97.97|3
1655831120000|2022-06-21 17:05:20|99.28|97.98|99.2|97.9|99.28|97.98|99.19|97.89|10
1655831130000|2022-06-21 17:05:30|99.19|97.89|99.13|97.83|99.2|97.9|99.13|97.83|8
1655831140000|2022-06-21 17:05:40|99.14|97.84|99.14|97.84|99.16|97.86|99.13|97.83|7
1655831150000|2022-06-21 17:05:50|99.15|97.85|99.19|97.89|99.19|97.89|99.14|97.84|7
1655831160000|2022-06-21 17:06:00|99.18|97.88|99.18|97.88|99.18|97.88|99.18|97.88|1
1655831190000|2022-06-21 17:06:30|99.19|97.89|99.27|97.97|99.27|97.97|99.19|97.89|6
1655831200000|2022-06-21 17:06:40|99.26|97.96|99.25|97.95|99.27|97.97|99.23|97.93|16
1655831210000|2022-06-21 17:06:50|99.26|97.96|99.25|97.95|99.26|97.96|99.25|97.95|2
1655831220000|2022-06-21 17:07:00|99.27|97.97|99.27|97.97|99.28|97.98|99.27|97.97|3
1655831230000|2022-06-21 17:07:10|99.28|97.98|99.31|98.01|99.31|98.01|99.28|97.98|2
1655831240000|2022-06-21 17:07:20|99.3|98|99.26|97.96|99.34|98.04|99.26|97.96|10
1655831250000|2022-06-21 17:07:30|99.25|97.95|99.25|97.95|99.25|97.95|99.23|97.93|7
1655831260000|2022-06-21 17:07:40|99.24|97.94|99.16|97.86|99.24|97.94|99.16|97.86|9
1655831270000|2022-06-21 17:07:50|99.15|97.85|99.12|97.82|99.17|97.87|99.12|97.82|6
1655831280000|2022-06-21 17:08:00|99.11|97.81|99.04|97.74|99.11|97.81|99.03|97.73|10
1655831290000|2022-06-21 17:08:10|99.07|97.77|99.08|97.78|99.08|97.78|99.04|97.74|8
1655831300000|2022-06-21 17:08:20|99.07|97.77|99.07|97.77|99.07|97.77|99.05|97.75|6
1655831310000|2022-06-21 17:08:30|99.06|97.76|99.09|97.79|99.09|97.79|99.04|97.74|9
1655831320000|2022-06-21 17:08:40|99.08|97.78|99.09|97.79|99.11|97.81|99.08|97.78|4
1655831330000|2022-06-21 17:08:50|99.08|97.78|99.15|97.85|99.15|97.85|99.08|97.78|6
1655831340000|2022-06-21 17:09:00|99.2|97.9|99.11|97.81|99.2|97.9|99.11|97.81|9
1655831350000|2022-06-21 17:09:10|99.1|97.8|99.11|97.81|99.11|97.81|99.09|97.79|3
1655831360000|2022-06-21 17:09:20|99.1|97.8|99.09|97.79|99.1|97.8|99.09|97.79|2
1655831380000|2022-06-21 17:09:40|99.08|97.78|99.08|97.78|99.08|97.78|99.08|97.78|1
1655831390000|2022-06-21 17:09:50|99.12|97.82|99.13|97.83|99.14|97.84|99.12|97.82|3
1655831400000|2022-06-21 17:10:00|99.12|97.82|99.05|97.75|99.12|97.82|99.05|97.75|6
1655831410000|2022-06-21 17:10:10|99.06|97.76|99.01|97.71|99.07|97.77|99.01|97.71|8
1655831420000|2022-06-21 17:10:20|99|97.7|99.01|97.71|99.01|97.71|99|97.7|6
1655831430000|2022-06-21 17:10:30|99|97.7|99.09|97.79|99.09|97.79|99|97.7|5
1655831440000|2022-06-21 17:10:40|99.14|97.84|99.16|97.86|99.16|97.86|99.14|97.84|3
1655831450000|2022-06-21 17:10:50|99.17|97.87|99.24|97.94|99.25|97.95|99.17|97.87|6
1655831460000|2022-06-21 17:11:00|99.23|97.93|99.2|97.9|99.24|97.94|99.2|97.9|11
1655831490000|2022-06-21 17:11:30|99.19|97.89|99.19|97.89|99.19|97.89|99.19|97.89|1
1655831510000|2022-06-21 17:11:50|99.18|97.88|99.18|97.88|99.18|97.88|99.17|97.87|3
1655831520000|2022-06-21 17:12:00|99.17|97.87|99.14|97.84|99.17|97.87|99.12|97.82|6
1655831530000|2022-06-21 17:12:10|99.17|97.87|99.18|97.88|99.18|97.88|99.14|97.84|5
1655831540000|2022-06-21 17:12:20|99.19|97.89|99.19|97.89|99.19|97.89|99.17|97.87|3
1655831570000|2022-06-21 17:12:50|99.23|97.93|99.28|97.98|99.29|97.99|99.23|97.93|6
1655831580000|2022-06-21 17:13:00|99.27|97.97|99.2|97.9|99.27|97.97|99.2|97.9|4
1655831610000|2022-06-21 17:13:30|99.22|97.92|99.27|97.97|99.27|97.97|99.22|97.92|5
1655831620000|2022-06-21 17:13:40|99.28|97.98|99.27|97.97|99.29|97.99|99.27|97.97|4
1655831630000|2022-06-21 17:13:50|99.29|97.99|99.29|97.99|99.29|97.99|99.27|97.97|3
1655831640000|2022-06-21 17:14:00|99.27|97.97|99.26|97.96|99.27|97.97|99.26|97.96|2
1655831660000|2022-06-21 17:14:20|99.25|97.95|99.25|97.95|99.25|97.95|99.24|97.94|3
1655831670000|2022-06-21 17:14:30|99.26|97.96|99.27|97.97|99.27|97.97|99.26|97.96|2
1655831680000|2022-06-21 17:14:40|99.28|97.98|99.29|97.99|99.29|97.99|99.28|97.98|2
1655831690000|2022-06-21 17:14:50|99.28|97.98|99.28|97.98|99.3|98|99.28|97.98|5
1655831700000|2022-06-21 17:15:00|99.29|97.99|99.28|97.98|99.29|97.99|99.26|97.96|5
1655831720000|2022-06-21 17:15:20|99.33|98.03|99.29|97.99|99.33|98.03|99.28|97.98|6
1655831730000|2022-06-21 17:15:30|99.28|97.98|99.29|97.99|99.29|97.99|99.28|97.98|4
1655831740000|2022-06-21 17:15:40|99.28|97.98|99.28|97.98|99.28|97.98|99.28|97.98|1
1655831750000|2022-06-21 17:15:50|99.29|97.99|99.28|97.98|99.29|97.99|99.28|97.98|2
1655831760000|2022-06-21 17:16:00|99.29|97.99|99.3|98|99.3|98|99.29|97.99|2
1655831770000|2022-06-21 17:16:10|99.28|97.98|99.3|98|99.3|98|99.28|97.98|2
1655831780000|2022-06-21 17:16:20|99.27|97.97|99.27|97.97|99.27|97.97|99.27|97.97|1
1655831790000|2022-06-21 17:16:30|99.25|97.95|99.29|97.99|99.29|97.99|99.25|97.95|6
1655831800000|2022-06-21 17:16:40|99.32|98.02|99.34|98.04|99.34|98.04|99.27|97.97|7
1655831820000|2022-06-21 17:17:00|99.33|98.03|99.33|98.03|99.33|98.03|99.33|98.03|1
1655831840000|2022-06-21 17:17:20|99.34|98.04|99.34|98.04|99.34|98.04|99.34|98.04|1
1655831860000|2022-06-21 17:17:40|99.33|98.03|99.33|98.03|99.33|98.03|99.33|98.03|1
1655831880000|2022-06-21 17:18:00|99.36|98.06|99.33|98.03|99.36|98.06|99.33|98.03|2
1655831890000|2022-06-21 17:18:10|99.32|98.02|99.32|98.02|99.32|98.02|99.32|98.02|1
1655831900000|2022-06-21 17:18:20|99.33|98.03|99.34|98.04|99.34|98.04|99.33|98.03|2
1655831910000|2022-06-21 17:18:30|99.37|98.07|99.36|98.06|99.37|98.07|99.35|98.05|5
1655831930000|2022-06-21 17:18:50|99.34|98.04|99.3|98|99.35|98.05|99.3|98|6
1655831940000|2022-06-21 17:19:00|99.29|97.99|99.29|97.99|99.3|98|99.29|97.99|3
1655831950000|2022-06-21 17:19:10|99.3|98|99.3|98|99.34|98.04|99.3|98|3
1655831960000|2022-06-21 17:19:20|99.33|98.03|99.23|97.93|99.33|98.03|99.23|97.93|7
1655831970000|2022-06-21 17:19:30|99.21|97.91|99.21|97.91|99.23|97.93|99.21|97.91|5
1655831980000|2022-06-21 17:19:40|99.25|97.95|99.26|97.96|99.29|97.99|99.25|97.95|4
1655831990000|2022-06-21 17:19:50|99.24|97.94|99.23|97.93|99.26|97.96|99.22|97.92|5
1655832000000|2022-06-21 17:20:00|99.22|97.92|99.25|97.95|99.26|97.96|99.22|97.92|5
1655832010000|2022-06-21 17:20:10|99.26|97.96|99.23|97.93|99.26|97.96|99.23|97.93|5
1655832020000|2022-06-21 17:20:20|99.24|97.94|99.24|97.94|99.24|97.94|99.24|97.94|1
1655832030000|2022-06-21 17:20:30|99.23|97.93|99.25|97.95|99.25|97.95|99.23|97.93|2
1655832040000|2022-06-21 17:20:40|99.26|97.96|99.26|97.96|99.26|97.96|99.25|97.95|3
1655832050000|2022-06-21 17:20:50|99.27|97.97|99.27|97.97|99.27|97.97|99.27|97.97|1
1655832060000|2022-06-21 17:21:00|99.26|97.96|99.28|97.98|99.31|98.01|99.23|97.93|14
1655832070000|2022-06-21 17:21:10|99.29|97.99|99.29|97.99|99.29|97.99|99.29|97.99|1
1655832080000|2022-06-21 17:21:20|99.3|98|99.34|98.04|99.34|98.04|99.3|98|3
1655832090000|2022-06-21 17:21:30|99.33|98.03|99.33|98.03|99.33|98.03|99.33|98.03|1
1655832100000|2022-06-21 17:21:40|99.36|98.06|99.34|98.04|99.37|98.07|99.34|98.04|5
1655832110000|2022-06-21 17:21:50|99.35|98.05|99.35|98.05|99.35|98.05|99.35|98.05|1
1655832120000|2022-06-21 17:22:00|99.34|98.04|99.46|98.16|99.46|98.16|99.34|98.04|6
1655832130000|2022-06-21 17:22:10|99.47|98.17|99.55|98.25|99.58|98.28|99.47|98.17|11
1655832140000|2022-06-21 17:22:20|99.56|98.26|99.58|98.28|99.58|98.28|99.56|98.26|7
1655832150000|2022-06-21 17:22:30|99.57|98.27|99.54|98.24|99.58|98.28|99.54|98.24|5
1655832160000|2022-06-21 17:22:40|99.55|98.25|99.55|98.25|99.55|98.25|99.55|98.25|1
1655832170000|2022-06-21 17:22:50|99.56|98.26|99.54|98.24|99.56|98.26|99.54|98.24|7
1655832180000|2022-06-21 17:23:00|99.53|98.23|99.57|98.27|99.59|98.29|99.53|98.23|6
1655832190000|2022-06-21 17:23:10|99.58|98.28|99.54|98.24|99.58|98.28|99.53|98.23|8
1655832200000|2022-06-21 17:23:20|99.51|98.21|99.51|98.21|99.51|98.21|99.49|98.19|5
1655832210000|2022-06-21 17:23:30|99.5|98.2|99.5|98.2|99.5|98.2|99.5|98.2|1
1655832220000|2022-06-21 17:23:40|99.49|98.19|99.48|98.18|99.5|98.2|99.48|98.18|4
1655832230000|2022-06-21 17:23:50|99.5|98.2|99.5|98.2|99.5|98.2|99.5|98.2|1
1655832250000|2022-06-21 17:24:10|99.48|98.18|99.5|98.2|99.5|98.2|99.48|98.18|2
1655832270000|2022-06-21 17:24:30|99.51|98.21|99.51|98.21|99.51|98.21|99.51|98.21|1
1655832280000|2022-06-21 17:24:40|99.5|98.2|99.5|98.2|99.51|98.21|99.5|98.2|3
1655832290000|2022-06-21 17:24:50|99.49|98.19|99.5|98.2|99.5|98.2|99.49|98.19|2
1655832300000|2022-06-21 17:25:00|99.51|98.21|99.49|98.19|99.51|98.21|99.49|98.19|6
1655832310000|2022-06-21 17:25:10|99.5|98.2|99.51|98.21|99.51|98.21|99.5|98.2|2
1655832320000|2022-06-21 17:25:20|99.5|98.2|99.51|98.21|99.51|98.21|99.5|98.2|2
1655832340000|2022-06-21 17:25:40|99.5|98.2|99.5|98.2|99.5|98.2|99.5|98.2|1
1655832350000|2022-06-21 17:25:50|99.49|98.19|99.5|98.2|99.51|98.21|99.49|98.19|3
1655832360000|2022-06-21 17:26:00|99.51|98.21|99.5|98.2|99.51|98.21|99.49|98.19|8
1655832370000|2022-06-21 17:26:10|99.49|98.19|99.49|98.19|99.49|98.19|99.49|98.19|1
1655832390000|2022-06-21 17:26:30|99.5|98.2|99.5|98.2|99.5|98.2|99.5|98.2|1
1655832400000|2022-06-21 17:26:40|99.49|98.19|99.58|98.28|99.58|98.28|99.49|98.19|6
1655832410000|2022-06-21 17:26:50|99.56|98.26|99.51|98.21|99.56|98.26|99.51|98.21|7
1655832420000|2022-06-21 17:27:00|99.5|98.2|99.55|98.25|99.56|98.26|99.5|98.2|6
1655832430000|2022-06-21 17:27:10|99.57|98.27|99.58|98.28|99.59|98.29|99.55|98.25|8
1655832450000|2022-06-21 17:27:30|99.59|98.29|99.59|98.29|99.6|98.3|99.58|98.28|5
1655832480000|2022-06-21 17:28:00|99.58|98.28|99.81|98.51|99.81|98.51|99.55|98.25|13
1655832490000|2022-06-21 17:28:10|99.84|98.54|99.81|98.51|99.84|98.54|99.81|98.51|9
1655832520000|2022-06-21 17:28:40|99.79|98.49|99.78|98.48|99.79|98.49|99.78|98.48|2
1655832530000|2022-06-21 17:28:50|99.77|98.47|99.76|98.46|99.78|98.48|99.75|98.45|6
1655832540000|2022-06-21 17:29:00|99.75|98.45|99.75|98.45|99.75|98.45|99.74|98.44|5
1655832550000|2022-06-21 17:29:10|99.74|98.44|99.75|98.45|99.75|98.45|99.74|98.44|2
1655832570000|2022-06-21 17:29:30|99.74|98.44|99.76|98.46|99.76|98.46|99.72|98.42|6
1655832580000|2022-06-21 17:29:40|99.75|98.45|99.75|98.45|99.76|98.46|99.74|98.44|4
1655832590000|2022-06-21 17:29:50|99.74|98.44|99.75|98.45|99.75|98.45|99.74|98.44|2
1655832600000|2022-06-21 17:30:00|99.78|98.48|99.91|98.61|99.91|98.61|99.77|98.47|11
1655832610000|2022-06-21 17:30:10|99.92|98.62|99.93|98.63|99.93|98.63|99.92|98.62|6
1655832620000|2022-06-21 17:30:20|99.91|98.61|99.97|98.67|99.97|98.67|99.91|98.61|8
1655832630000|2022-06-21 17:30:30|99.96|98.66|100|98.7|100|98.7|99.96|98.66|4
1655832640000|2022-06-21 17:30:40|99.99|98.69|100|98.7|100|98.7|99.99|98.69|4
1655832650000|2022-06-21 17:30:50|99.99|98.69|100.04|98.74|100.04|98.74|99.99|98.69|7
1655832660000|2022-06-21 17:31:00|100.03|98.73|100.02|98.72|100.05|98.75|100.01|98.71|7
1655832670000|2022-06-21 17:31:10|100.04|98.74|100.01|98.71|100.04|98.74|100.01|98.71|5
1655832680000|2022-06-21 17:31:20|100.03|98.73|100.02|98.72|100.03|98.73|100.02|98.72|2
1655832690000|2022-06-21 17:31:30|100.01|98.71|100.02|98.72|100.05|98.75|100.01|98.71|4
1655832700000|2022-06-21 17:31:40|100.03|98.73|99.96|98.66|100.03|98.73|99.96|98.66|7
1655832710000|2022-06-21 17:31:50|99.95|98.65|99.84|98.54|99.95|98.65|99.84|98.54|10
1655832720000|2022-06-21 17:32:00|99.83|98.53|99.75|98.45|99.85|98.55|99.75|98.45|10
1655832730000|2022-06-21 17:32:10|99.74|98.44|99.71|98.41|99.74|98.44|99.71|98.41|6
1655832740000|2022-06-21 17:32:20|99.7|98.4|99.67|98.37|99.7|98.4|99.65|98.35|4
1655832750000|2022-06-21 17:32:30|99.66|98.36|99.66|98.36|99.66|98.36|99.66|98.36|1
1655832760000|2022-06-21 17:32:40|99.65|98.35|99.66|98.36|99.66|98.36|99.65|98.35|2
1655832770000|2022-06-21 17:32:50|99.65|98.35|99.65|98.35|99.65|98.35|99.65|98.35|1
1655832780000|2022-06-21 17:33:00|99.64|98.34|99.63|98.33|99.64|98.34|99.62|98.32|4
1655832790000|2022-06-21 17:33:10|99.65|98.35|99.65|98.35|99.65|98.35|99.65|98.35|1
1655832800000|2022-06-21 17:33:20|99.64|98.34|99.65|98.35|99.65|98.35|99.64|98.34|2
1655832820000|2022-06-21 17:33:40|99.64|98.34|99.7|98.4|99.71|98.41|99.64|98.34|8
1655832830000|2022-06-21 17:33:50|99.75|98.45|99.77|98.47|99.78|98.48|99.75|98.45|4
1655832840000|2022-06-21 17:34:00|99.76|98.46|99.8|98.5|99.8|98.5|99.76|98.46|2
1655832850000|2022-06-21 17:34:10|99.81|98.51|99.82|98.52|99.82|98.52|99.8|98.5|3
1655832860000|2022-06-21 17:34:20|99.81|98.51|99.74|98.44|99.82|98.52|99.74|98.44|9
1655832870000|2022-06-21 17:34:30|99.73|98.43|99.72|98.42|99.73|98.43|99.67|98.37|4
1655832880000|2022-06-21 17:34:40|99.76|98.46|99.73|98.43|99.76|98.46|99.73|98.43|4
1655832900000|2022-06-21 17:35:00|99.68|98.38|99.67|98.37|99.72|98.42|99.67|98.37|4
1655832910000|2022-06-21 17:35:10|99.66|98.36|99.74|98.44|99.74|98.44|99.66|98.36|3
1655832970000|2022-06-21 17:36:10|99.73|98.43|99.73|98.43|99.73|98.43|99.73|98.43|1
1655832990000|2022-06-21 17:36:30|99.72|98.42|99.64|98.34|99.72|98.42|99.64|98.34|6
1655833000000|2022-06-21 17:36:40|99.63|98.33|99.62|98.32|99.63|98.33|99.62|98.32|2
1655833010000|2022-06-21 17:36:50|99.61|98.31|99.59|98.29|99.61|98.31|99.59|98.29|3
1655833020000|2022-06-21 17:37:00|99.58|98.28|99.59|98.29|99.61|98.31|99.56|98.26|9
1655833030000|2022-06-21 17:37:10|99.58|98.28|99.36|98.06|99.58|98.28|99.34|98.04|13
1655833040000|2022-06-21 17:37:20|99.35|98.05|99.25|97.95|99.35|98.05|99.25|97.95|13
1655833050000|2022-06-21 17:37:30|99.24|97.94|99.22|97.92|99.27|97.97|99.22|97.92|10
1655833060000|2022-06-21 17:37:40|99.23|97.93|99.25|97.95|99.26|97.96|99.23|97.93|8
1655833070000|2022-06-21 17:37:50|99.24|97.94|99.22|97.92|99.24|97.94|99.2|97.9|9
1655833080000|2022-06-21 17:38:00|99.23|97.93|99.22|97.92|99.26|97.96|99.21|97.91|13
1655833090000|2022-06-21 17:38:10|99.24|97.94|99.16|97.86|99.24|97.94|99.15|97.85|11
1655833100000|2022-06-21 17:38:20|99.15|97.85|99.22|97.92|99.25|97.95|99.15|97.85|13
1655833110000|2022-06-21 17:38:30|99.24|97.94|99.23|97.93|99.24|97.94|99.23|97.93|2
1655833120000|2022-06-21 17:38:40|99.21|97.91|99.16|97.86|99.21|97.91|99.16|97.86|15
1655833130000|2022-06-21 17:38:50|99.15|97.85|99.15|97.85|99.2|97.9|99.15|97.85|13
1655833140000|2022-06-21 17:39:00|99.16|97.86|99.19|97.89|99.21|97.91|99.16|97.86|6
1655833150000|2022-06-21 17:39:10|99.18|97.88|99.08|97.78|99.18|97.88|99.04|97.74|17
1655833160000|2022-06-21 17:39:20|99.07|97.77|98.99|97.69|99.07|97.77|98.94|97.64|16
1655833170000|2022-06-21 17:39:30|99.01|97.71|99.02|97.72|99.03|97.73|99.01|97.71|4
1655833180000|2022-06-21 17:39:40|99.05|97.75|99.04|97.74|99.06|97.76|99.04|97.74|4
1655833190000|2022-06-21 17:39:50|99.03|97.73|98.96|97.66|99.03|97.73|98.96|97.66|6
1655833200000|2022-06-21 17:40:00|98.95|97.65|99.03|97.73|99.03|97.73|98.95|97.65|5
1655833210000|2022-06-21 17:40:10|99.02|97.72|99.04|97.74|99.04|97.74|99.01|97.71|3
1655833220000|2022-06-21 17:40:20|99.05|97.75|99.16|97.86|99.17|97.87|99.05|97.75|11
1655833230000|2022-06-21 17:40:30|99.19|97.89|99.17|97.87|99.23|97.93|99.17|97.87|10
1655833240000|2022-06-21 17:40:40|99.18|97.88|99.17|97.87|99.2|97.9|99.17|97.87|9
1655833250000|2022-06-21 17:40:50|99.18|97.88|99.2|97.9|99.21|97.91|99.18|97.88|6
1655833270000|2022-06-21 17:41:10|99.19|97.89|99.19|97.89|99.19|97.89|99.19|97.89|1
1655833280000|2022-06-21 17:41:20|99.17|97.87|99.19|97.89|99.2|97.9|99.14|97.84|9
1655833290000|2022-06-21 17:41:30|99.2|97.9|99.2|97.9|99.21|97.91|99.2|97.9|3
1655833300000|2022-06-21 17:41:40|99.21|97.91|99.32|98.02|99.34|98.04|99.21|97.91|10
1655833310000|2022-06-21 17:41:50|99.31|98.01|99.26|97.96|99.31|98.01|99.25|97.95|8
1655833320000|2022-06-21 17:42:00|99.28|97.98|99.31|98.01|99.31|98.01|99.28|97.98|5
1655833330000|2022-06-21 17:42:10|99.32|98.02|99.32|98.02|99.32|98.02|99.32|98.02|1
1655833350000|2022-06-21 17:42:30|99.33|98.03|99.33|98.03|99.34|98.04|99.32|98.02|6
1655833370000|2022-06-21 17:42:50|99.34|98.04|99.34|98.04|99.35|98.05|99.34|98.04|3
1655833380000|2022-06-21 17:43:00|99.33|98.03|99.27|97.97|99.33|98.03|99.27|97.97|7
1655833390000|2022-06-21 17:43:10|99.28|97.98|99.31|98.01|99.32|98.02|99.28|97.98|5
1655833410000|2022-06-21 17:43:30|99.3|98|99.36|98.06|99.36|98.06|99.27|97.97|8
1655833420000|2022-06-21 17:43:40|99.37|98.07|99.38|98.08|99.39|98.09|99.36|98.06|4
1655833430000|2022-06-21 17:43:50|99.39|98.09|99.39|98.09|99.4|98.1|99.39|98.09|3
1655833440000|2022-06-21 17:44:00|99.38|98.08|99.39|98.09|99.39|98.09|99.36|98.06|6
1655833460000|2022-06-21 17:44:20|99.4|98.1|99.41|98.11|99.42|98.12|99.4|98.1|4
1655833480000|2022-06-21 17:44:40|99.35|98.05|99.37|98.07|99.37|98.07|99.35|98.05|3
1655833490000|2022-06-21 17:44:50|99.38|98.08|99.37|98.07|99.38|98.08|99.37|98.07|2
1655833500000|2022-06-21 17:45:00|99.38|98.08|99.41|98.11|99.41|98.11|99.38|98.08|4
1655833510000|2022-06-21 17:45:10|99.4|98.1|99.38|98.08|99.41|98.11|99.37|98.07|5
1655833520000|2022-06-21 17:45:20|99.39|98.09|99.36|98.06|99.39|98.09|99.36|98.06|4
1655833530000|2022-06-21 17:45:30|99.35|98.05|99.33|98.03|99.35|98.05|99.33|98.03|2
1655833540000|2022-06-21 17:45:40|99.32|98.02|99.32|98.02|99.32|98.02|99.32|98.02|1
1655833550000|2022-06-21 17:45:50|99.29|97.99|99.23|97.93|99.29|97.99|99.23|97.93|6
1655833560000|2022-06-21 17:46:00|99.22|97.92|99.23|97.93|99.24|97.94|99.21|97.91|7
1655833570000|2022-06-21 17:46:10|99.25|97.95|99.24|97.94|99.27|97.97|99.24|97.94|8
1655833580000|2022-06-21 17:46:20|99.22|97.92|99.24|97.94|99.24|97.94|99.22|97.92|2
1655833590000|2022-06-21 17:46:30|99.23|97.93|99.24|97.94|99.24|97.94|99.23|97.93|2
1655833600000|2022-06-21 17:46:40|99.25|97.95|99.24|97.94|99.25|97.95|99.24|97.94|2
1655833620000|2022-06-21 17:47:00|99.25|97.95|99.26|97.96|99.26|97.96|99.25|97.95|2
1655833630000|2022-06-21 17:47:10|99.29|97.99|99.27|97.97|99.3|98|99.27|97.97|4
1655833640000|2022-06-21 17:47:20|99.26|97.96|99.26|97.96|99.26|97.96|99.26|97.96|1
1655833650000|2022-06-21 17:47:30|99.27|97.97|99.28|97.98|99.29|97.99|99.26|97.96|6
1655833660000|2022-06-21 17:47:40|99.27|97.97|99.26|97.96|99.27|97.97|99.26|97.96|4
1655833670000|2022-06-21 17:47:50|99.25|97.95|99.18|97.88|99.25|97.95|99.18|97.88|6
1655833680000|2022-06-21 17:48:00|99.15|97.85|99.12|97.82|99.15|97.85|99.12|97.82|4
1655833690000|2022-06-21 17:48:10|99.14|97.84|99.13|97.83|99.15|97.85|99.13|97.83|4
1655833700000|2022-06-21 17:48:20|99.12|97.82|99.12|97.82|99.12|97.82|99.12|97.82|1
1655833710000|2022-06-21 17:48:30|99.11|97.81|99.12|97.82|99.14|97.84|99.11|97.81|4
1655833730000|2022-06-21 17:48:50|99.11|97.81|99.11|97.81|99.11|97.81|99.11|97.81|1
1655833740000|2022-06-21 17:49:00|99.14|97.84|99.11|97.81|99.14|97.84|99.11|97.81|4
1655833770000|2022-06-21 17:49:30|99.12|97.82|99.15|97.85|99.16|97.86|99.12|97.82|5
1655833780000|2022-06-21 17:49:40|99.16|97.86|99.23|97.93|99.38|98.08|99.16|97.86|16
1655833790000|2022-06-21 17:49:50|99.25|97.95|99.28|97.98|99.31|98.01|99.25|97.95|8
1655833800000|2022-06-21 17:50:00|99.3|98|99.32|98.02|99.32|98.02|99.3|98|3
1655833810000|2022-06-21 17:50:10|99.34|98.04|99.39|98.09|99.39|98.09|99.34|98.04|8
1655833820000|2022-06-21 17:50:20|99.38|98.08|99.38|98.08|99.39|98.09|99.38|98.08|7
1655833830000|2022-06-21 17:50:30|99.39|98.09|99.37|98.07|99.39|98.09|99.37|98.07|3
1655833840000|2022-06-21 17:50:40|99.38|98.08|99.4|98.1|99.4|98.1|99.38|98.08|4
1655833850000|2022-06-21 17:50:50|99.38|98.08|99.38|98.08|99.38|98.08|99.37|98.07|3
1655833860000|2022-06-21 17:51:00|99.37|98.07|99.37|98.07|99.37|98.07|99.37|98.07|1
1655833870000|2022-06-21 17:51:10|99.36|98.06|99.33|98.03|99.36|98.06|99.33|98.03|3
1655833880000|2022-06-21 17:51:20|99.34|98.04|99.3|98|99.34|98.04|99.3|98|6
1655833890000|2022-06-21 17:51:30|99.29|97.99|99.24|97.94|99.29|97.99|99.23|97.93|6
1655833900000|2022-06-21 17:51:40|99.25|97.95|99.26|97.96|99.27|97.97|99.25|97.95|5
1655833910000|2022-06-21 17:51:50|99.27|97.97|99.28|97.98|99.28|97.98|99.27|97.97|2
1655833920000|2022-06-21 17:52:00|99.31|98.01|99.3|98|99.31|98.01|99.3|98|2
1655833940000|2022-06-21 17:52:20|99.29|97.99|99.29|97.99|99.29|97.99|99.28|97.98|3
1655833950000|2022-06-21 17:52:30|99.28|97.98|99.22|97.92|99.28|97.98|99.22|97.92|6
1655833960000|2022-06-21 17:52:40|99.21|97.91|99.19|97.89|99.21|97.91|99.18|97.88|4
1655833970000|2022-06-21 17:52:50|99.2|97.9|99.2|97.9|99.2|97.9|99.2|97.9|1
1655833990000|2022-06-21 17:53:10|99.19|97.89|99.12|97.82|99.19|97.89|99.12|97.82|8
1655834000000|2022-06-21 17:53:20|99.11|97.81|99.08|97.78|99.11|97.81|99.06|97.76|4
1655834010000|2022-06-21 17:53:30|99.09|97.79|99.1|97.8|99.1|97.8|99.09|97.79|2
1655834030000|2022-06-21 17:53:50|99.11|97.81|99.18|97.88|99.18|97.88|99.11|97.81|4
1655834040000|2022-06-21 17:54:00|99.2|97.9|99.23|97.93|99.23|97.93|99.2|97.9|5
1655834050000|2022-06-21 17:54:10|99.26|97.96|99.22|97.92|99.26|97.96|99.22|97.92|2
1655834060000|2022-06-21 17:54:20|99.23|97.93|99.22|97.92|99.23|97.93|99.22|97.92|6
1655834070000|2022-06-21 17:54:30|99.23|97.93|99.24|97.94|99.24|97.94|99.23|97.93|2
1655834080000|2022-06-21 17:54:40|99.28|97.98|99.29|97.99|99.3|98|99.28|97.98|8
1655834090000|2022-06-21 17:54:50|99.28|97.98|99.24|97.94|99.28|97.98|99.24|97.94|6
1655834100000|2022-06-21 17:55:00|99.25|97.95|99.17|97.87|99.25|97.95|99.17|97.87|7
1655834110000|2022-06-21 17:55:10|99.16|97.86|99.15|97.85|99.16|97.86|99.15|97.85|4
1655834120000|2022-06-21 17:55:20|99.16|97.86|99.16|97.86|99.16|97.86|99.16|97.86|1
1655834130000|2022-06-21 17:55:30|99.19|97.89|99.22|97.92|99.22|97.92|99.19|97.89|2
1655834150000|2022-06-21 17:55:50|99.21|97.91|99.13|97.83|99.21|97.91|99.13|97.83|6
1655834170000|2022-06-21 17:56:10|99.12|97.82|99.05|97.75|99.12|97.82|99.04|97.74|12
1655834180000|2022-06-21 17:56:20|99.04|97.74|99.02|97.72|99.04|97.74|99.02|97.72|3
1655834190000|2022-06-21 17:56:30|99.04|97.74|98.97|97.67|99.04|97.74|98.97|97.67|5
1655834200000|2022-06-21 17:56:40|98.98|97.68|98.96|97.66|99|97.7|98.96|97.66|12
1655834210000|2022-06-21 17:56:50|98.95|97.65|98.92|97.62|98.95|97.65|98.87|97.57|10
1655834220000|2022-06-21 17:57:00|98.93|97.63|98.91|97.61|98.96|97.66|98.91|97.61|5
1655834230000|2022-06-21 17:57:10|98.9|97.6|98.93|97.63|98.94|97.64|98.88|97.58|9
1655834240000|2022-06-21 17:57:20|98.92|97.62|98.99|97.69|99|97.7|98.92|97.62|11
1655834250000|2022-06-21 17:57:30|99|97.7|99.01|97.71|99.01|97.71|99|97.7|2
1655834260000|2022-06-21 17:57:40|99.02|97.72|99.02|97.72|99.02|97.72|99.02|97.72|1
1655834280000|2022-06-21 17:58:00|99.01|97.71|98.95|97.65|99.01|97.71|98.95|97.65|4
1655834290000|2022-06-21 17:58:10|98.94|97.64|98.96|97.66|98.96|97.66|98.94|97.64|2
1655834300000|2022-06-21 17:58:20|98.95|97.65|98.95|97.65|98.97|97.67|98.93|97.63|5
1655834310000|2022-06-21 17:58:30|98.94|97.64|98.94|97.64|98.96|97.66|98.94|97.64|3
1655834320000|2022-06-21 17:58:40|98.93|97.63|98.94|97.64|98.94|97.64|98.92|97.62|4
1655834330000|2022-06-21 17:58:50|98.93|97.63|98.93|97.63|98.93|97.63|98.93|97.63|1
1655834340000|2022-06-21 17:59:00|98.89|97.59|98.85|97.55|98.89|97.59|98.85|97.55|4
1655834350000|2022-06-21 17:59:10|98.86|97.56|98.86|97.56|98.87|97.57|98.85|97.55|4
1655834360000|2022-06-21 17:59:20|98.87|97.57|98.91|97.61|98.91|97.61|98.87|97.57|6
1655834370000|2022-06-21 17:59:30|98.9|97.6|98.91|97.61|98.91|97.61|98.9|97.6|2
1655834380000|2022-06-21 17:59:40|98.92|97.62|98.92|97.62|98.92|97.62|98.91|97.61|3
1655834390000|2022-06-21 17:59:50|98.91|97.61|98.87|97.57|98.91|97.61|98.87|97.57|12
1655834400000|2022-06-21 18:00:00|98.88|97.58|98.86|97.56|98.88|97.58|98.86|97.56|3
1655834420000|2022-06-21 18:00:20|98.87|97.57|98.89|97.59|98.9|97.6|98.87|97.57|8
1655834430000|2022-06-21 18:00:30|98.87|97.57|98.88|97.58|98.88|97.58|98.87|97.57|2
1655834440000|2022-06-21 18:00:40|98.87|97.57|98.91|97.61|98.91|97.61|98.87|97.57|4
1655834460000|2022-06-21 18:01:00|98.95|97.65|98.85|97.55|98.95|97.65|98.83|97.53|8
1655834470000|2022-06-21 18:01:10|98.83|97.53|98.74|97.44|98.85|97.55|98.74|97.44|12
1655834480000|2022-06-21 18:01:20|98.73|97.43|98.55|97.25|98.73|97.43|98.45|97.15|16
1655834490000|2022-06-21 18:01:30|98.56|97.26|98.54|97.24|98.6|97.3|98.54|97.24|8
1655834500000|2022-06-21 18:01:40|98.55|97.25|98.51|97.21|98.57|97.27|98.5|97.2|7
1655834510000|2022-06-21 18:01:50|98.53|97.23|98.59|97.29|98.59|97.29|98.53|97.23|5
1655834520000|2022-06-21 18:02:00|98.58|97.28|98.56|97.26|98.58|97.28|98.56|97.26|3
1655834530000|2022-06-21 18:02:10|98.55|97.25|98.58|97.28|98.59|97.29|98.54|97.24|8
1655834540000|2022-06-21 18:02:20|98.57|97.27|98.53|97.23|98.57|97.27|98.51|97.21|11
1655834550000|2022-06-21 18:02:30|98.55|97.25|98.53|97.23|98.6|97.3|98.53|97.23|10
1655834560000|2022-06-21 18:02:40|98.55|97.25|98.56|97.26|98.56|97.26|98.54|97.24|4
1655834570000|2022-06-21 18:02:50|98.55|97.25|98.53|97.23|98.55|97.25|98.53|97.23|3
1655834580000|2022-06-21 18:03:00|98.55|97.25|98.51|97.21|98.55|97.25|98.48|97.18|6
1655834590000|2022-06-21 18:03:10|98.5|97.2|98.5|97.2|98.5|97.2|98.45|97.15|9
1655834600000|2022-06-21 18:03:20|98.49|97.19|98.42|97.12|98.49|97.19|98.42|97.12|9
1655834610000|2022-06-21 18:03:30|98.43|97.13|98.34|97.04|98.44|97.14|98.34|97.04|10
1655834620000|2022-06-21 18:03:40|98.33|97.03|98.35|97.05|98.35|97.05|98.33|97.03|5
1655834630000|2022-06-21 18:03:50|98.37|97.07|98.34|97.04|98.38|97.08|98.34|97.04|6
1655834640000|2022-06-21 18:04:00|98.33|97.03|98.44|97.14|98.44|97.14|98.33|97.03|9
1655834650000|2022-06-21 18:04:10|98.45|97.15|98.44|97.14|98.49|97.19|98.44|97.14|6
1655834660000|2022-06-21 18:04:20|98.46|97.16|98.44|97.14|98.46|97.16|98.44|97.14|5
1655834670000|2022-06-21 18:04:30|98.45|97.15|98.44|97.14|98.45|97.15|98.44|97.14|2
1655834700000|2022-06-21 18:05:00|98.46|97.16|98.44|97.14|98.47|97.17|98.44|97.14|5
1655834720000|2022-06-21 18:05:20|98.46|97.16|98.47|97.17|98.48|97.18|98.46|97.16|5
1655834730000|2022-06-21 18:05:30|98.45|97.15|98.37|97.07|98.45|97.15|98.37|97.07|5
1655834740000|2022-06-21 18:05:40|98.35|97.05|98.33|97.03|98.35|97.05|98.33|97.03|3
1655834750000|2022-06-21 18:05:50|98.35|97.05|98.26|96.96|98.35|97.05|98.26|96.96|13
1655834770000|2022-06-21 18:06:10|98.27|96.97|98.3|97|98.31|97.01|98.27|96.97|3
1655834790000|2022-06-21 18:06:30|98.29|96.99|98.28|96.98|98.29|96.99|98.28|96.98|2
1655834800000|2022-06-21 18:06:40|98.27|96.97|98.28|96.98|98.29|96.99|98.27|96.97|4
1655834810000|2022-06-21 18:06:50|98.27|96.97|98.27|96.97|98.27|96.97|98.27|96.97|1
1655834820000|2022-06-21 18:07:00|98.28|96.98|98.26|96.96|98.28|96.98|98.26|96.96|3
1655834830000|2022-06-21 18:07:10|98.25|96.95|98.24|96.94|98.25|96.95|98.24|96.94|2
1655834840000|2022-06-21 18:07:20|98.25|96.95|98.2|96.9|98.25|96.95|98.19|96.89|4
1655834850000|2022-06-21 18:07:30|98.21|96.91|98.29|96.99|98.29|96.99|98.21|96.91|2
1655834860000|2022-06-21 18:07:40|98.3|97|98.32|97.02|98.32|97.02|98.3|97|5
1655834870000|2022-06-21 18:07:50|98.31|97.01|98.32|97.02|98.32|97.02|98.31|97.01|2
1655834880000|2022-06-21 18:08:00|98.33|97.03|98.34|97.04|98.41|97.11|98.33|97.03|8
1655834890000|2022-06-21 18:08:10|98.33|97.03|98.32|97.02|98.34|97.04|98.32|97.02|4
1655834900000|2022-06-21 18:08:20|98.25|96.95|98.24|96.94|98.25|96.95|98.24|96.94|2
1655834910000|2022-06-21 18:08:30|98.25|96.95|98.15|96.85|98.25|96.95|98.15|96.85|10
1655834920000|2022-06-21 18:08:40|98.14|96.84|98.15|96.85|98.15|96.85|98.08|96.78|7
1655834930000|2022-06-21 18:08:50|98.14|96.84|98.2|96.9|98.2|96.9|98.12|96.82|9
1655834940000|2022-06-21 18:09:00|98.21|96.91|98.26|96.96|98.26|96.96|98.21|96.91|5
1655834950000|2022-06-21 18:09:10|98.25|96.95|98.25|96.95|98.27|96.97|98.25|96.95|4
1655834960000|2022-06-21 18:09:20|98.24|96.94|98.23|96.93|98.24|96.94|98.21|96.91|6
1655834970000|2022-06-21 18:09:30|98.22|96.92|98.26|96.96|98.29|96.99|98.22|96.92|5
1655834980000|2022-06-21 18:09:40|98.25|96.95|98.31|97.01|98.31|97.01|98.25|96.95|8
1655834990000|2022-06-21 18:09:50|98.32|97.02|98.29|96.99|98.32|97.02|98.29|96.99|4
1655835000000|2022-06-21 18:10:00|98.26|96.96|98.3|97|98.3|97|98.26|96.96|7
1655835010000|2022-06-21 18:10:10|98.29|96.99|98.32|97.02|98.32|97.02|98.29|96.99|4
1655835020000|2022-06-21 18:10:20|98.31|97.01|98.32|97.02|98.32|97.02|98.31|97.01|2
1655835040000|2022-06-21 18:10:40|98.31|97.01|98.32|97.02|98.32|97.02|98.31|97.01|2
1655835050000|2022-06-21 18:10:50|98.33|97.03|98.38|97.08|98.38|97.08|98.33|97.03|5
1655835060000|2022-06-21 18:11:00|98.37|97.07|98.37|97.07|98.37|97.07|98.37|97.07|1
1655835070000|2022-06-21 18:11:10|98.36|97.06|98.32|97.02|98.36|97.06|98.32|97.02|3
1655835080000|2022-06-21 18:11:20|98.29|96.99|98.22|96.92|98.29|96.99|98.22|96.92|7
1655835090000|2022-06-21 18:11:30|98.21|96.91|98.21|96.91|98.21|96.91|98.21|96.91|1
1655835100000|2022-06-21 18:11:40|98.22|96.92|98.29|96.99|98.29|96.99|98.22|96.92|6
1655835110000|2022-06-21 18:11:50|98.28|96.98|98.28|96.98|98.28|96.98|98.28|96.98|1
1655835120000|2022-06-21 18:12:00|98.31|97.01|98.34|97.04|98.35|97.05|98.31|97.01|7
1655835130000|2022-06-21 18:12:10|98.33|97.03|98.39|97.09|98.39|97.09|98.33|97.03|8
1655835140000|2022-06-21 18:12:20|98.38|97.08|98.38|97.08|98.38|97.08|98.38|97.08|1
1655835150000|2022-06-21 18:12:30|98.4|97.1|98.31|97.01|98.42|97.12|98.31|97.01|8
1655835160000|2022-06-21 18:12:40|98.33|97.03|98.33|97.03|98.34|97.04|98.33|97.03|3
1655835170000|2022-06-21 18:12:50|98.31|97.01|98.27|96.97|98.31|97.01|98.26|96.96|7
1655835190000|2022-06-21 18:13:10|98.26|96.96|98.27|96.97|98.27|96.97|98.26|96.96|2
1655835200000|2022-06-21 18:13:20|98.28|96.98|98.21|96.91|98.28|96.98|98.21|96.91|7
1655835220000|2022-06-21 18:13:40|98.22|96.92|98.21|96.91|98.22|96.92|98.21|96.91|2
1655835230000|2022-06-21 18:13:50|98.2|96.9|98.2|96.9|98.2|96.9|98.18|96.88|5
1655835240000|2022-06-21 18:14:00|98.24|96.94|98.26|96.96|98.26|96.96|98.24|96.94|3
1655835250000|2022-06-21 18:14:10|98.25|96.95|98.25|96.95|98.25|96.95|98.25|96.95|1
1655835260000|2022-06-21 18:14:20|98.26|96.96|98.23|96.93|98.27|96.97|98.21|96.91|7
1655835270000|2022-06-21 18:14:30|98.22|96.92|98.25|96.95|98.25|96.95|98.22|96.92|2
1655835280000|2022-06-21 18:14:40|98.27|96.97|98.23|96.93|98.27|96.97|98.23|96.93|2
1655835290000|2022-06-21 18:14:50|98.24|96.94|98.25|96.95|98.26|96.96|98.24|96.94|4
1655835300000|2022-06-21 18:15:00|98.24|96.94|98.28|96.98|98.29|96.99|98.24|96.94|5
1655835310000|2022-06-21 18:15:10|98.27|96.97|98.23|96.93|98.27|96.97|98.23|96.93|3
1655835320000|2022-06-21 18:15:20|98.24|96.94|98.22|96.92|98.24|96.94|98.22|96.92|5
1655835340000|2022-06-21 18:15:40|98.21|96.91|98.19|96.89|98.21|96.91|98.19|96.89|2
1655835350000|2022-06-21 18:15:50|98.21|96.91|98.2|96.9|98.21|96.91|98.2|96.9|4
1655835360000|2022-06-21 18:16:00|98.19|96.89|98.19|96.89|98.19|96.89|98.18|96.88|3
1655835370000|2022-06-21 18:16:10|98.18|96.88|98.2|96.9|98.21|96.91|98.18|96.88|7
1655835380000|2022-06-21 18:16:20|98.19|96.89|98.19|96.89|98.19|96.89|98.17|96.87|3
1655835390000|2022-06-21 18:16:30|98.24|96.94|98.21|96.91|98.24|96.94|98.19|96.89|5
1655835400000|2022-06-21 18:16:40|98.22|96.92|98.21|96.91|98.22|96.92|98.21|96.91|2
1655835410000|2022-06-21 18:16:50|98.22|96.92|98.21|96.91|98.22|96.92|98.21|96.91|2
1655835420000|2022-06-21 18:17:00|98.22|96.92|98.22|96.92|98.22|96.92|98.21|96.91|3
1655835430000|2022-06-21 18:17:10|98.25|96.95|98.21|96.91|98.25|96.95|98.21|96.91|2
1655835450000|2022-06-21 18:17:30|98.25|96.95|98.35|97.05|98.36|97.06|98.21|96.91|12
1655835460000|2022-06-21 18:17:40|98.36|97.06|98.35|97.05|98.36|97.06|98.35|97.05|2
1655835470000|2022-06-21 18:17:50|98.36|97.06|98.35|97.05|98.36|97.06|98.34|97.04|4
1655835480000|2022-06-21 18:18:00|98.4|97.1|98.45|97.15|98.45|97.15|98.4|97.1|7
1655835490000|2022-06-21 18:18:10|98.43|97.13|98.41|97.11|98.43|97.13|98.38|97.08|7
1655835500000|2022-06-21 18:18:20|98.4|97.1|98.42|97.12|98.42|97.12|98.4|97.1|5
1655835510000|2022-06-21 18:18:30|98.41|97.11|98.4|97.1|98.41|97.11|98.4|97.1|2
1655835520000|2022-06-21 18:18:40|98.36|97.06|98.19|96.89|98.36|97.06|98.19|96.89|7
1655835540000|2022-06-21 18:19:00|98.18|96.88|98.13|96.83|98.18|96.88|98.13|96.83|3
1655835550000|2022-06-21 18:19:10|98.14|96.84|98.14|96.84|98.17|96.87|98.11|96.81|9
1655835560000|2022-06-21 18:19:20|98.15|96.85|98.15|96.85|98.15|96.85|98.14|96.84|3
1655835570000|2022-06-21 18:19:30|98.14|96.84|98.04|96.74|98.14|96.84|97.99|96.69|13
1655835580000|2022-06-21 18:19:40|98.07|96.77|98.08|96.78|98.08|96.78|98.07|96.77|2
1655835590000|2022-06-21 18:19:50|98.09|96.79|98.04|96.74|98.09|96.79|98.04|96.74|9
1655835600000|2022-06-21 18:20:00|98.03|96.73|98.03|96.73|98.03|96.73|98.03|96.73|1
1655835610000|2022-06-21 18:20:10|98.04|96.74|98.08|96.78|98.09|96.79|98.04|96.74|4
1655835620000|2022-06-21 18:20:20|98.07|96.77|98.03|96.73|98.07|96.77|98.02|96.72|7
1655835630000|2022-06-21 18:20:30|98.02|96.72|98.08|96.78|98.08|96.78|98.02|96.72|4
1655835640000|2022-06-21 18:20:40|98.09|96.79|98.1|96.8|98.1|96.8|98.04|96.74|10
1655835650000|2022-06-21 18:20:50|98.11|96.81|98.19|96.89|98.19|96.89|98.11|96.81|7
1655835660000|2022-06-21 18:21:00|98.2|96.9|98.23|96.93|98.24|96.94|98.19|96.89|8
1655835670000|2022-06-21 18:21:10|98.22|96.92|98.23|96.93|98.23|96.93|98.22|96.92|4
1655835700000|2022-06-21 18:21:40|98.24|96.94|98.3|97|98.31|97.01|98.24|96.94|5
1655835710000|2022-06-21 18:21:50|98.31|97.01|98.3|97|98.31|97.01|98.3|97|4
1655835720000|2022-06-21 18:22:00|98.26|96.96|98.24|96.94|98.26|96.96|98.23|96.93|4
1655835730000|2022-06-21 18:22:10|98.23|96.93|98.21|96.91|98.23|96.93|98.21|96.91|3
1655835740000|2022-06-21 18:22:20|98.22|96.92|98.22|96.92|98.22|96.92|98.22|96.92|1
1655835750000|2022-06-21 18:22:30|98.25|96.95|98.27|96.97|98.27|96.97|98.22|96.92|4
1655835770000|2022-06-21 18:22:50|98.26|96.96|98.24|96.94|98.26|96.96|98.24|96.94|3
1655835780000|2022-06-21 18:23:00|98.25|96.95|98.27|96.97|98.27|96.97|98.24|96.94|4
1655835790000|2022-06-21 18:23:10|98.28|96.98|98.22|96.92|98.28|96.98|98.21|96.91|5
1655835800000|2022-06-21 18:23:20|98.23|96.93|98.25|96.95|98.25|96.95|98.23|96.93|5
1655835810000|2022-06-21 18:23:30|98.26|96.96|98.26|96.96|98.26|96.96|98.26|96.96|1
1655835850000|2022-06-21 18:24:10|98.25|96.95|98.22|96.92|98.25|96.95|98.22|96.92|2
1655835860000|2022-06-21 18:24:20|98.23|96.93|98.22|96.92|98.25|96.95|98.21|96.91|10
1655835870000|2022-06-21 18:24:30|98.23|96.93|98.24|96.94|98.24|96.94|98.23|96.93|2
1655835880000|2022-06-21 18:24:40|98.23|96.93|98.25|96.95|98.25|96.95|98.23|96.93|5
1655835890000|2022-06-21 18:24:50|98.23|96.93|98.2|96.9|98.23|96.93|98.2|96.9|3
1655835900000|2022-06-21 18:25:00|98.23|96.93|98.2|96.9|98.23|96.93|98.2|96.9|2
1655835910000|2022-06-21 18:25:10|98.19|96.89|98.19|96.89|98.19|96.89|98.19|96.89|1
1655835920000|2022-06-21 18:25:20|98.2|96.9|98.21|96.91|98.21|96.91|98.2|96.9|2
1655835930000|2022-06-21 18:25:30|98.26|96.96|98.28|96.98|98.29|96.99|98.26|96.96|5
1655835940000|2022-06-21 18:25:40|98.24|96.94|98.28|96.98|98.28|96.98|98.23|96.93|5
1655835970000|2022-06-21 18:26:10|98.25|96.95|98.21|96.91|98.25|96.95|98.21|96.91|4
1655836000000|2022-06-21 18:26:40|98.22|96.92|98.26|96.96|98.26|96.96|98.22|96.92|5
1655836020000|2022-06-21 18:27:00|98.29|96.99|98.26|96.96|98.29|96.99|98.26|96.96|4
1655836030000|2022-06-21 18:27:10|98.27|96.97|98.28|96.98|98.28|96.98|98.27|96.97|2
1655836050000|2022-06-21 18:27:30|98.29|96.99|98.28|96.98|98.29|96.99|98.28|96.98|2
1655836070000|2022-06-21 18:27:50|98.29|96.99|98.29|96.99|98.29|96.99|98.29|96.99|1
1655836080000|2022-06-21 18:28:00|98.3|97|98.3|97|98.3|97|98.3|97|1
1655836120000|2022-06-21 18:28:40|98.31|97.01|98.33|97.03|98.34|97.04|98.31|97.01|3
1655836140000|2022-06-21 18:29:00|98.32|97.02|98.32|97.02|98.32|97.02|98.32|97.02|1
1655836160000|2022-06-21 18:29:20|98.33|97.03|98.34|97.04|98.34|97.04|98.33|97.03|2
1655836180000|2022-06-21 18:29:40|98.36|97.06|98.34|97.04|98.36|97.06|98.34|97.04|2
1655836190000|2022-06-21 18:29:50|98.35|97.05|98.47|97.17|98.47|97.17|98.35|97.05|8
1655836200000|2022-06-21 18:30:00|98.48|97.18|98.52|97.22|98.52|97.22|98.48|97.18|7
1655836210000|2022-06-21 18:30:10|98.51|97.21|98.43|97.13|98.53|97.23|98.43|97.13|7
1655836220000|2022-06-21 18:30:20|98.42|97.12|98.35|97.05|98.42|97.12|98.34|97.04|8
1655836230000|2022-06-21 18:30:30|98.34|97.04|98.34|97.04|98.36|97.06|98.34|97.04|5
1655836240000|2022-06-21 18:30:40|98.36|97.06|98.33|97.03|98.36|97.06|98.32|97.02|4
1655836260000|2022-06-21 18:31:00|98.32|97.02|98.32|97.02|98.32|97.02|98.32|97.02|1
1655836320000|2022-06-21 18:32:00|98.33|97.03|98.33|97.03|98.33|97.03|98.32|97.02|3
1655836350000|2022-06-21 18:32:30|98.34|97.04|98.34|97.04|98.34|97.04|98.34|97.04|1
1655836410000|2022-06-21 18:33:30|98.36|97.06|98.34|97.04|98.36|97.06|98.34|97.04|2
1655836430000|2022-06-21 18:33:50|98.33|97.03|98.34|97.04|98.34|97.04|98.33|97.03|2
1655836500000|2022-06-21 18:35:00|98.33|97.03|98.24|96.94|98.33|97.03|98.24|96.94|6
1655836510000|2022-06-21 18:35:10|98.23|96.93|98.23|96.93|98.25|96.95|98.23|96.93|3
1655836600000|2022-06-21 18:36:40|98.22|96.92|98.14|96.84|98.22|96.92|98.14|96.84|4
1655836610000|2022-06-21 18:36:50|98.17|96.87|98.2|96.9|98.21|96.91|98.17|96.87|5
1655836620000|2022-06-21 18:37:00|98.21|96.91|98.22|96.92|98.23|96.93|98.21|96.91|7
1655836630000|2022-06-21 18:37:10|98.18|96.88|98.16|96.86|98.19|96.89|98.16|96.86|3
1655836640000|2022-06-21 18:37:20|98.15|96.85|98.14|96.84|98.15|96.85|98.14|96.84|4
1655836650000|2022-06-21 18:37:30|98.16|96.86|98.19|96.89|98.19|96.89|98.16|96.86|3
1655836660000|2022-06-21 18:37:40|98.15|96.85|98.15|96.85|98.15|96.85|98.15|96.85|1
1655836670000|2022-06-21 18:37:50|98.16|96.86|98.17|96.87|98.17|96.87|98.16|96.86|2
1655836680000|2022-06-21 18:38:00|98.19|96.89|98.19|96.89|98.2|96.9|98.17|96.87|8
1655836690000|2022-06-21 18:38:10|98.2|96.9|98.2|96.9|98.2|96.9|98.2|96.9|1
1655836700000|2022-06-21 18:38:20|98.24|96.94|98.28|96.98|98.28|96.98|98.24|96.94|4
1655836740000|2022-06-21 18:39:00|98.27|96.97|98.24|96.94|98.27|96.97|98.23|96.93|4
1655836750000|2022-06-21 18:39:10|98.23|96.93|98.2|96.9|98.24|96.94|98.2|96.9|9
1655836760000|2022-06-21 18:39:20|98.23|96.93|98.23|96.93|98.24|96.94|98.23|96.93|3
1655836770000|2022-06-21 18:39:30|98.26|96.96|98.24|96.94|98.27|96.97|98.24|96.94|9
1655836780000|2022-06-21 18:39:40|98.23|96.93|98.23|96.93|98.23|96.93|98.23|96.93|1
1655836790000|2022-06-21 18:39:50|98.25|96.95|98.2|96.9|98.25|96.95|98.16|96.86|8
1655836800000|2022-06-21 18:40:00|98.19|96.89|98.19|96.89|98.2|96.9|98.14|96.84|7
1655836810000|2022-06-21 18:40:10|98.2|96.9|98.2|96.9|98.2|96.9|98.2|96.9|1
1655836820000|2022-06-21 18:40:20|98.19|96.89|98.19|96.89|98.19|96.89|98.19|96.89|1
1655836830000|2022-06-21 18:40:30|98.2|96.9|98.27|96.97|98.27|96.97|98.2|96.9|3
1655836860000|2022-06-21 18:41:00|98.28|96.98|98.28|96.98|98.28|96.98|98.28|96.98|1
1655836880000|2022-06-21 18:41:20|98.29|96.99|98.28|96.98|98.29|96.99|98.28|96.98|2
1655837000000|2022-06-21 18:43:20|98.32|97.02|98.3|97|98.32|97.02|98.3|97|2
1655837010000|2022-06-21 18:43:30|98.31|97.01|98.3|97|98.31|97.01|98.3|97|2
1655837020000|2022-06-21 18:43:40|98.31|97.01|98.3|97|98.32|97.02|98.3|97|4
1655837040000|2022-06-21 18:44:00|98.27|96.97|98.27|96.97|98.27|96.97|98.26|96.96|3
1655837050000|2022-06-21 18:44:10|98.26|96.96|98.32|97.02|98.32|97.02|98.26|96.96|4
1655837060000|2022-06-21 18:44:20|98.33|97.03|98.33|97.03|98.34|97.04|98.32|97.02|4
1655837070000|2022-06-21 18:44:30|98.34|97.04|98.34|97.04|98.34|97.04|98.34|97.04|1
1655837090000|2022-06-21 18:44:50|98.35|97.05|98.35|97.05|98.35|97.05|98.35|97.05|1
1655837100000|2022-06-21 18:45:00|98.36|97.06|98.42|97.12|98.42|97.12|98.36|97.06|4
1655837110000|2022-06-21 18:45:10|98.41|97.11|98.37|97.07|98.41|97.11|98.36|97.06|4
1655837120000|2022-06-21 18:45:20|98.39|97.09|98.4|97.1|98.4|97.1|98.39|97.09|2
1655837130000|2022-06-21 18:45:30|98.43|97.13|98.45|97.15|98.45|97.15|98.41|97.11|6
1655837140000|2022-06-21 18:45:40|98.46|97.16|98.41|97.11|98.49|97.19|98.41|97.11|9
1655837150000|2022-06-21 18:45:50|98.4|97.1|98.37|97.07|98.4|97.1|98.36|97.06|4
1655837160000|2022-06-21 18:46:00|98.41|97.11|98.48|97.18|98.48|97.18|98.41|97.11|8
1655837170000|2022-06-21 18:46:10|98.45|97.15|98.45|97.15|98.45|97.15|98.45|97.15|1
1655837180000|2022-06-21 18:46:20|98.46|97.16|98.45|97.15|98.5|97.2|98.45|97.15|5
1655837190000|2022-06-21 18:46:30|98.44|97.14|98.46|97.16|98.46|97.16|98.44|97.14|3
1655837200000|2022-06-21 18:46:40|98.47|97.17|98.49|97.19|98.49|97.19|98.47|97.17|3
1655837210000|2022-06-21 18:46:50|98.5|97.2|98.43|97.13|98.51|97.21|98.43|97.13|6
1655837220000|2022-06-21 18:47:00|98.42|97.12|98.42|97.12|98.42|97.12|98.4|97.1|7
1655837230000|2022-06-21 18:47:10|98.43|97.13|98.43|97.13|98.43|97.13|98.43|97.13|1
1655837240000|2022-06-21 18:47:20|98.45|97.15|98.43|97.13|98.45|97.15|98.43|97.13|4
1655837250000|2022-06-21 18:47:30|98.44|97.14|98.44|97.14|98.45|97.15|98.43|97.13|5
1655837260000|2022-06-21 18:47:40|98.43|97.13|98.44|97.14|98.45|97.15|98.43|97.13|4
1655837270000|2022-06-21 18:47:50|98.46|97.16|98.46|97.16|98.46|97.16|98.46|97.16|1
1655837290000|2022-06-21 18:48:10|98.47|97.17|98.51|97.21|98.51|97.21|98.47|97.17|5
1655837300000|2022-06-21 18:48:20|98.52|97.22|98.48|97.18|98.52|97.22|98.45|97.15|5
1655837320000|2022-06-21 18:48:40|98.47|97.17|98.45|97.15|98.47|97.17|98.45|97.15|3
1655837330000|2022-06-21 18:48:50|98.44|97.14|98.46|97.16|98.46|97.16|98.44|97.14|3
1655837340000|2022-06-21 18:49:00|98.47|97.17|98.46|97.16|98.47|97.17|98.46|97.16|2
1655837360000|2022-06-21 18:49:20|98.45|97.15|98.42|97.12|98.45|97.15|98.42|97.12|7
1655837390000|2022-06-21 18:49:50|98.41|97.11|98.42|97.12|98.42|97.12|98.41|97.11|2
1655837400000|2022-06-21 18:50:00|98.4|97.1|98.46|97.16|98.46|97.16|98.4|97.1|6
1655837410000|2022-06-21 18:50:10|98.48|97.18|98.47|97.17|98.48|97.18|98.46|97.16|5
1655837420000|2022-06-21 18:50:20|98.48|97.18|98.5|97.2|98.5|97.2|98.46|97.16|5
1655837440000|2022-06-21 18:50:40|98.48|97.18|98.45|97.15|98.48|97.18|98.42|97.12|9
1655837450000|2022-06-21 18:50:50|98.44|97.14|98.44|97.14|98.45|97.15|98.43|97.13|7
1655837460000|2022-06-21 18:51:00|98.43|97.13|98.44|97.14|98.44|97.14|98.43|97.13|4
1655837470000|2022-06-21 18:51:10|98.43|97.13|98.44|97.14|98.44|97.14|98.43|97.13|2
1655837480000|2022-06-21 18:51:20|98.43|97.13|98.47|97.17|98.48|97.18|98.42|97.12|13
1655837490000|2022-06-21 18:51:30|98.46|97.16|98.47|97.17|98.48|97.18|98.45|97.15|8
1655837500000|2022-06-21 18:51:40|98.49|97.19|98.44|97.14|98.49|97.19|98.44|97.14|4
1655837510000|2022-06-21 18:51:50|98.43|97.13|98.41|97.11|98.44|97.14|98.4|97.1|9
1655837520000|2022-06-21 18:52:00|98.39|97.09|98.41|97.11|98.41|97.11|98.39|97.09|2
1655837530000|2022-06-21 18:52:10|98.43|97.13|98.44|97.14|98.45|97.15|98.41|97.11|5
1655837550000|2022-06-21 18:52:30|98.43|97.13|98.47|97.17|98.47|97.17|98.43|97.13|2
1655837560000|2022-06-21 18:52:40|98.48|97.18|98.47|97.17|98.48|97.18|98.47|97.17|2
1655837570000|2022-06-21 18:52:50|98.46|97.16|98.47|97.17|98.47|97.17|98.46|97.16|2
1655837580000|2022-06-21 18:53:00|98.46|97.16|98.44|97.14|98.47|97.17|98.44|97.14|5
1655837590000|2022-06-21 18:53:10|98.43|97.13|98.44|97.14|98.44|97.14|98.43|97.13|2
1655837600000|2022-06-21 18:53:20|98.46|97.16|98.41|97.11|98.46|97.16|98.41|97.11|8
1655837610000|2022-06-21 18:53:30|98.4|97.1|98.41|97.11|98.41|97.11|98.4|97.1|2
1655837620000|2022-06-21 18:53:40|98.4|97.1|98.4|97.1|98.4|97.1|98.4|97.1|1
1655837630000|2022-06-21 18:53:50|98.41|97.11|98.41|97.11|98.41|97.11|98.41|97.11|1
1655837650000|2022-06-21 18:54:10|98.4|97.1|98.4|97.1|98.4|97.1|98.39|97.09|3
1655837660000|2022-06-21 18:54:20|98.39|97.09|98.36|97.06|98.39|97.09|98.36|97.06|2
1655837670000|2022-06-21 18:54:30|98.37|97.07|98.32|97.02|98.37|97.07|98.32|97.02|6
1655837680000|2022-06-21 18:54:40|98.34|97.04|98.35|97.05|98.35|97.05|98.33|97.03|4
1655837690000|2022-06-21 18:54:50|98.34|97.04|98.32|97.02|98.34|97.04|98.32|97.02|3
1655837700000|2022-06-21 18:55:00|98.31|97.01|98.31|97.01|98.31|97.01|98.31|97.01|1
1655837720000|2022-06-21 18:55:20|98.3|97|98.29|96.99|98.3|97|98.27|96.97|5
1655837740000|2022-06-21 18:55:40|98.27|96.97|98.28|96.98|98.28|96.98|98.27|96.97|4
1655837750000|2022-06-21 18:55:50|98.27|96.97|98.25|96.95|98.27|96.97|98.24|96.94|9
1655837760000|2022-06-21 18:56:00|98.24|96.94|98.21|96.91|98.25|96.95|98.21|96.91|6
1655837770000|2022-06-21 18:56:10|98.2|96.9|98.14|96.84|98.23|96.93|98.14|96.84|9
1655837780000|2022-06-21 18:56:20|98.16|96.86|98.12|96.82|98.16|96.86|98.12|96.82|5
1655837790000|2022-06-21 18:56:30|98.11|96.81|98.05|96.75|98.11|96.81|98.05|96.75|6
1655837800000|2022-06-21 18:56:40|98.07|96.77|98.04|96.74|98.07|96.77|98.04|96.74|5
1655837810000|2022-06-21 18:56:50|98.06|96.76|98.02|96.72|98.06|96.76|98.02|96.72|8
1655837830000|2022-06-21 18:57:10|98.05|96.75|98.02|96.72|98.05|96.75|98.02|96.72|4
1655837840000|2022-06-21 18:57:20|98.04|96.74|98.02|96.72|98.04|96.74|98.02|96.72|4
1655837860000|2022-06-21 18:57:40|98.03|96.73|98.03|96.73|98.03|96.73|98.03|96.73|1
1655837870000|2022-06-21 18:57:50|98.02|96.72|98.02|96.72|98.02|96.72|98.02|96.72|1
1655837880000|2022-06-21 18:58:00|98.03|96.73|98.02|96.72|98.03|96.73|98.02|96.72|2
1655837890000|2022-06-21 18:58:10|98.04|96.74|98.07|96.77|98.07|96.77|98.02|96.72|4
1655837900000|2022-06-21 18:58:20|98.06|96.76|98.08|96.78|98.08|96.78|98.03|96.73|5
1655837910000|2022-06-21 18:58:30|98.09|96.79|98.27|96.97|98.27|96.97|98.09|96.79|8
1655837920000|2022-06-21 18:58:40|98.24|96.94|98.24|96.94|98.25|96.95|98.24|96.94|3
1655837940000|2022-06-21 18:59:00|98.23|96.93|98.23|96.93|98.24|96.94|98.23|96.93|3
1655837950000|2022-06-21 18:59:10|98.22|96.92|98.14|96.84|98.23|96.93|98.14|96.84|12
1655837960000|2022-06-21 18:59:20|98.13|96.83|98.14|96.84|98.14|96.84|98.13|96.83|4
1655837970000|2022-06-21 18:59:30|98.18|96.88|98.17|96.87|98.18|96.88|98.17|96.87|4
1655837980000|2022-06-21 18:59:40|98.18|96.88|98.19|96.89|98.19|96.89|98.18|96.88|2
1655837990000|2022-06-21 18:59:50|98.18|96.88|98.17|96.87|98.18|96.88|98.17|96.87|2
1655838000000|2022-06-21 19:00:00|98.15|96.85|98.18|96.88|98.19|96.89|98.13|96.83|11
1655838010000|2022-06-21 19:00:10|98.17|96.87|98.13|96.83|98.17|96.87|98.13|96.83|6
1655838020000|2022-06-21 19:00:20|98.11|96.81|98.12|96.82|98.13|96.83|98.11|96.81|3
1655838030000|2022-06-21 19:00:30|98.11|96.81|98.12|96.82|98.12|96.82|98.1|96.8|4
1655838050000|2022-06-21 19:00:50|98.11|96.81|98.12|96.82|98.13|96.83|98.11|96.81|5
1655838060000|2022-06-21 19:01:00|98.11|96.81|98.13|96.83|98.14|96.84|98.11|96.81|10
1655838070000|2022-06-21 19:01:10|98.15|96.85|98.2|96.9|98.2|96.9|98.14|96.84|8
1655838080000|2022-06-21 19:01:20|98.19|96.89|98.15|96.85|98.2|96.9|98.14|96.84|7
1655838090000|2022-06-21 19:01:30|98.14|96.84|98.17|96.87|98.18|96.88|98.13|96.83|9
1655838100000|2022-06-21 19:01:40|98.18|96.88|98.19|96.89|98.2|96.9|98.18|96.88|4
1655838110000|2022-06-21 19:01:50|98.2|96.9|98.2|96.9|98.2|96.9|98.2|96.9|1
1655838120000|2022-06-21 19:02:00|98.21|96.91|98.27|96.97|98.27|96.97|98.21|96.91|3
1655838130000|2022-06-21 19:02:10|98.28|96.98|98.3|97|98.3|97|98.28|96.98|3
1655838140000|2022-06-21 19:02:20|98.32|97.02|98.34|97.04|98.38|97.08|98.32|97.02|8
1655838150000|2022-06-21 19:02:30|98.35|97.05|98.3|97|98.38|97.08|98.3|97|10
1655838160000|2022-06-21 19:02:40|98.29|96.99|98.29|96.99|98.29|96.99|98.29|96.99|1
1655838170000|2022-06-21 19:02:50|98.3|97|98.3|97|98.3|97|98.29|96.99|3
1655838180000|2022-06-21 19:03:00|98.31|97.01|98.32|97.02|98.32|97.02|98.31|97.01|2
1655838190000|2022-06-21 19:03:10|98.31|97.01|98.3|97|98.34|97.04|98.28|96.98|6
1655838200000|2022-06-21 19:03:20|98.31|97.01|98.31|97.01|98.32|97.02|98.3|97|4
1655838210000|2022-06-21 19:03:30|98.32|97.02|98.31|97.01|98.32|97.02|98.31|97.01|2
1655838220000|2022-06-21 19:03:40|98.32|97.02|98.31|97.01|98.32|97.02|98.31|97.01|2
1655838230000|2022-06-21 19:03:50|98.34|97.04|98.32|97.02|98.34|97.04|98.32|97.02|3
1655838250000|2022-06-21 19:04:10|98.33|97.03|98.36|97.06|98.37|97.07|98.32|97.02|6
1655838260000|2022-06-21 19:04:20|98.35|97.05|98.34|97.04|98.35|97.05|98.33|97.03|4
1655838270000|2022-06-21 19:04:30|98.33|97.03|98.32|97.02|98.33|97.03|98.32|97.02|2
1655838280000|2022-06-21 19:04:40|98.3|97|98.23|96.93|98.3|97|98.23|96.93|5
1655838290000|2022-06-21 19:04:50|98.22|96.92|98.22|96.92|98.22|96.92|98.22|96.92|1
1655838300000|2022-06-21 19:05:00|98.18|96.88|98.11|96.81|98.18|96.88|98.11|96.81|5
1655838310000|2022-06-21 19:05:10|98.12|96.82|98.12|96.82|98.14|96.84|98.12|96.82|3
1655838330000|2022-06-21 19:05:30|98.11|96.81|98.18|96.88|98.18|96.88|98.11|96.81|4
1655838340000|2022-06-21 19:05:40|98.19|96.89|98.29|96.99|98.31|97.01|98.19|96.89|9
1655838350000|2022-06-21 19:05:50|98.3|97|98.35|97.05|98.36|97.06|98.3|97|5
1655838360000|2022-06-21 19:06:00|98.34|97.04|98.34|97.04|98.34|97.04|98.34|97.04|1
1655838370000|2022-06-21 19:06:10|98.38|97.08|98.38|97.08|98.38|97.08|98.37|97.07|3
1655838380000|2022-06-21 19:06:20|98.37|97.07|98.34|97.04|98.37|97.07|98.33|97.03|6
1655838390000|2022-06-21 19:06:30|98.33|97.03|98.33|97.03|98.33|97.03|98.33|97.03|1
1655838400000|2022-06-21 19:06:40|98.35|97.05|98.38|97.08|98.38|97.08|98.32|97.02|8
1655838410000|2022-06-21 19:06:50|98.39|97.09|98.37|97.07|98.39|97.09|98.37|97.07|3
1655838420000|2022-06-21 19:07:00|98.34|97.04|98.32|97.02|98.34|97.04|98.32|97.02|5
1655838430000|2022-06-21 19:07:10|98.31|97.01|98.3|97|98.32|97.02|98.3|97|4
1655838440000|2022-06-21 19:07:20|98.29|96.99|98.29|96.99|98.29|96.99|98.28|96.98|3
1655838450000|2022-06-21 19:07:30|98.3|97|98.3|97|98.3|97|98.3|97|1
1655838480000|2022-06-21 19:08:00|98.29|96.99|98.27|96.97|98.29|96.99|98.25|96.95|6
1655838490000|2022-06-21 19:08:10|98.22|96.92|98.21|96.91|98.22|96.92|98.21|96.91|2
1655838510000|2022-06-21 19:08:30|98.2|96.9|98.26|96.96|98.26|96.96|98.2|96.9|2
1655838530000|2022-06-21 19:08:50|98.23|96.93|98.23|96.93|98.23|96.93|98.22|96.92|5
1655838540000|2022-06-21 19:09:00|98.22|96.92|98.24|96.94|98.25|96.95|98.21|96.91|6
1655838550000|2022-06-21 19:09:10|98.27|96.97|98.27|96.97|98.27|96.97|98.26|96.96|3
1655838560000|2022-06-21 19:09:20|98.29|96.99|98.3|97|98.3|97|98.28|96.98|4
1655838570000|2022-06-21 19:09:30|98.29|96.99|98.29|96.99|98.29|96.99|98.29|96.99|1
1655838580000|2022-06-21 19:09:40|98.3|97|98.34|97.04|98.35|97.05|98.3|97|7
1655838590000|2022-06-21 19:09:50|98.33|97.03|98.34|97.04|98.34|97.04|98.32|97.02|4
1655838600000|2022-06-21 19:10:00|98.35|97.05|98.36|97.06|98.36|97.06|98.35|97.05|2
1655838610000|2022-06-21 19:10:10|98.39|97.09|98.4|97.1|98.4|97.1|98.39|97.09|2
1655838620000|2022-06-21 19:10:20|98.39|97.09|98.39|97.09|98.39|97.09|98.39|97.09|1
1655838630000|2022-06-21 19:10:30|98.4|97.1|98.4|97.1|98.4|97.1|98.4|97.1|1
1655838650000|2022-06-21 19:10:50|98.39|97.09|98.35|97.05|98.39|97.09|98.35|97.05|2
1655838660000|2022-06-21 19:11:00|98.36|97.06|98.36|97.06|98.36|97.06|98.36|97.06|1
1655838680000|2022-06-21 19:11:20|98.35|97.05|98.32|97.02|98.35|97.05|98.32|97.02|5
1655838690000|2022-06-21 19:11:30|98.3|97|98.35|97.05|98.35|97.05|98.29|96.99|6
1655838700000|2022-06-21 19:11:40|98.34|97.04|98.34|97.04|98.34|97.04|98.34|97.04|1
1655838710000|2022-06-21 19:11:50|98.35|97.05|98.35|97.05|98.37|97.07|98.31|97.01|10
1655838720000|2022-06-21 19:12:00|98.36|97.06|98.35|97.05|98.36|97.06|98.35|97.05|2
1655838730000|2022-06-21 19:12:10|98.36|97.06|98.43|97.13|98.43|97.13|98.36|97.06|7
1655838740000|2022-06-21 19:12:20|98.44|97.14|98.51|97.21|98.51|97.21|98.44|97.14|8
1655838750000|2022-06-21 19:12:30|98.5|97.2|98.5|97.2|98.5|97.2|98.5|97.2|1
1655838760000|2022-06-21 19:12:40|98.47|97.17|98.44|97.14|98.47|97.17|98.44|97.14|3
1655838770000|2022-06-21 19:12:50|98.43|97.13|98.42|97.12|98.45|97.15|98.42|97.12|5
1655838780000|2022-06-21 19:13:00|98.43|97.13|98.42|97.12|98.43|97.13|98.42|97.12|2
1655838820000|2022-06-21 19:13:40|98.44|97.14|98.43|97.13|98.46|97.16|98.43|97.13|6
1655838830000|2022-06-21 19:13:50|98.42|97.12|98.42|97.12|98.42|97.12|98.41|97.11|5
1655838840000|2022-06-21 19:14:00|98.44|97.14|98.46|97.16|98.47|97.17|98.44|97.14|4
1655838850000|2022-06-21 19:14:10|98.44|97.14|98.42|97.12|98.44|97.14|98.41|97.11|8
1655838870000|2022-06-21 19:14:30|98.41|97.11|98.43|97.13|98.46|97.16|98.41|97.11|7
1655838880000|2022-06-21 19:14:40|98.45|97.15|98.42|97.12|98.45|97.15|98.42|97.12|7
1655838890000|2022-06-21 19:14:50|98.43|97.13|98.45|97.15|98.46|97.16|98.42|97.12|8
1655838900000|2022-06-21 19:15:00|98.46|97.16|98.44|97.14|98.46|97.16|98.44|97.14|3
1655838910000|2022-06-21 19:15:10|98.42|97.12|98.43|97.13|98.43|97.13|98.42|97.12|2
1655838920000|2022-06-21 19:15:20|98.42|97.12|98.41|97.11|98.42|97.12|98.41|97.11|2
1655838930000|2022-06-21 19:15:30|98.4|97.1|98.33|97.03|98.4|97.1|98.33|97.03|7
1655838940000|2022-06-21 19:15:40|98.32|97.02|98.32|97.02|98.32|97.02|98.32|97.02|1
1655838950000|2022-06-21 19:15:50|98.33|97.03|98.39|97.09|98.4|97.1|98.33|97.03|6
1655838960000|2022-06-21 19:16:00|98.4|97.1|98.49|97.19|98.49|97.19|98.4|97.1|5
1655838970000|2022-06-21 19:16:10|98.5|97.2|98.48|97.18|98.5|97.2|98.44|97.14|9
1655838980000|2022-06-21 19:16:20|98.47|97.17|98.47|97.17|98.48|97.18|98.46|97.16|5
1655838990000|2022-06-21 19:16:30|98.48|97.18|98.49|97.19|98.5|97.2|98.48|97.18|3
1655839000000|2022-06-21 19:16:40|98.48|97.18|98.5|97.2|98.5|97.2|98.46|97.16|11
1655839020000|2022-06-21 19:17:00|98.51|97.21|98.51|97.21|98.54|97.24|98.51|97.21|8
1655839030000|2022-06-21 19:17:10|98.52|97.22|98.49|97.19|98.52|97.22|98.49|97.19|6
1655839040000|2022-06-21 19:17:20|98.46|97.16|98.49|97.19|98.5|97.2|98.46|97.16|4
1655839050000|2022-06-21 19:17:30|98.5|97.2|98.49|97.19|98.5|97.2|98.49|97.19|2
1655839060000|2022-06-21 19:17:40|98.5|97.2|98.5|97.2|98.5|97.2|98.5|97.2|1
1655839070000|2022-06-21 19:17:50|98.51|97.21|98.54|97.24|98.55|97.25|98.51|97.21|5
1655839080000|2022-06-21 19:18:00|98.56|97.26|98.52|97.22|98.56|97.26|98.52|97.22|5
1655839090000|2022-06-21 19:18:10|98.51|97.21|98.48|97.18|98.52|97.22|98.48|97.18|5
1655839100000|2022-06-21 19:18:20|98.47|97.17|98.47|97.17|98.48|97.18|98.47|97.17|3
1655839110000|2022-06-21 19:18:30|98.48|97.18|98.48|97.18|98.48|97.18|98.48|97.18|1
1655839130000|2022-06-21 19:18:50|98.47|97.17|98.48|97.18|98.48|97.18|98.47|97.17|2
1655839140000|2022-06-21 19:19:00|98.47|97.17|98.47|97.17|98.47|97.17|98.47|97.17|1
1655839150000|2022-06-21 19:19:10|98.48|97.18|98.48|97.18|98.48|97.18|98.47|97.17|3
1655839160000|2022-06-21 19:19:20|98.47|97.17|98.48|97.18|98.48|97.18|98.47|97.17|2
1655839170000|2022-06-21 19:19:30|98.45|97.15|98.45|97.15|98.45|97.15|98.45|97.15|1
1655839180000|2022-06-21 19:19:40|98.44|97.14|98.45|97.15|98.45|97.15|98.44|97.14|4
1655839190000|2022-06-21 19:19:50|98.44|97.14|98.45|97.15|98.45|97.15|98.44|97.14|2
1655839200000|2022-06-21 19:20:00|98.44|97.14|98.41|97.11|98.45|97.15|98.41|97.11|4
1655839210000|2022-06-21 19:20:10|98.4|97.1|98.4|97.1|98.41|97.11|98.38|97.08|5
1655839220000|2022-06-21 19:20:20|98.39|97.09|98.4|97.1|98.4|97.1|98.39|97.09|2
1655839230000|2022-06-21 19:20:30|98.38|97.08|98.4|97.1|98.4|97.1|98.38|97.08|2
1655839240000|2022-06-21 19:20:40|98.39|97.09|98.38|97.08|98.4|97.1|98.38|97.08|3
1655839250000|2022-06-21 19:20:50|98.39|97.09|98.47|97.17|98.48|97.18|98.39|97.09|7
1655839270000|2022-06-21 19:21:10|98.48|97.18|98.49|97.19|98.49|97.19|98.47|97.17|4
1655839290000|2022-06-21 19:21:30|98.52|97.22|98.49|97.19|98.52|97.22|98.49|97.19|4
1655839300000|2022-06-21 19:21:40|98.52|97.22|98.5|97.2|98.52|97.22|98.47|97.17|4
1655839310000|2022-06-21 19:21:50|98.48|97.18|98.5|97.2|98.5|97.2|98.48|97.18|2
1655839320000|2022-06-21 19:22:00|98.48|97.18|98.48|97.18|98.5|97.2|98.48|97.18|5
1655839330000|2022-06-21 19:22:10|98.5|97.2|98.55|97.25|98.55|97.25|98.48|97.18|6
1655839340000|2022-06-21 19:22:20|98.54|97.24|98.54|97.24|98.55|97.25|98.53|97.23|5
1655839360000|2022-06-21 19:22:40|98.55|97.25|98.52|97.22|98.55|97.25|98.5|97.2|7
1655839370000|2022-06-21 19:22:50|98.55|97.25|98.57|97.27|98.57|97.27|98.55|97.25|5
1655839380000|2022-06-21 19:23:00|98.58|97.28|98.63|97.33|98.63|97.33|98.56|97.26|8
1655839390000|2022-06-21 19:23:10|98.64|97.34|98.64|97.34|98.66|97.36|98.64|97.34|9
1655839400000|2022-06-21 19:23:20|98.63|97.33|98.62|97.32|98.63|97.33|98.61|97.31|3
1655839410000|2022-06-21 19:23:30|98.61|97.31|98.6|97.3|98.61|97.31|98.58|97.28|9
1655839420000|2022-06-21 19:23:40|98.58|97.28|98.58|97.28|98.58|97.28|98.58|97.28|1
1655839430000|2022-06-21 19:23:50|98.57|97.27|98.57|97.27|98.58|97.28|98.57|97.27|3
1655839440000|2022-06-21 19:24:00|98.58|97.28|98.71|97.41|98.77|97.47|98.58|97.28|10
1655839450000|2022-06-21 19:24:10|98.7|97.4|98.73|97.43|98.73|97.43|98.7|97.4|6
1655839460000|2022-06-21 19:24:20|98.68|97.38|98.63|97.33|98.68|97.38|98.63|97.33|4
1655839480000|2022-06-21 19:24:40|98.65|97.35|98.66|97.36|98.66|97.36|98.65|97.35|2
1655839490000|2022-06-21 19:24:50|98.67|97.37|98.66|97.36|98.67|97.37|98.66|97.36|2
1655839510000|2022-06-21 19:25:10|98.67|97.37|98.66|97.36|98.67|97.37|98.66|97.36|2
1655839550000|2022-06-21 19:25:50|98.65|97.35|98.65|97.35|98.65|97.35|98.65|97.35|1
1655839590000|2022-06-21 19:26:30|98.7|97.4|98.66|97.36|98.7|97.4|98.66|97.36|5
1655839600000|2022-06-21 19:26:40|98.7|97.4|98.74|97.44|98.74|97.44|98.69|97.39|3
1655839610000|2022-06-21 19:26:50|98.75|97.45|98.73|97.43|98.76|97.46|98.73|97.43|5
1655839630000|2022-06-21 19:27:10|98.74|97.44|98.76|97.46|98.76|97.46|98.74|97.44|2
1655839640000|2022-06-21 19:27:20|98.75|97.45|98.76|97.46|98.76|97.46|98.74|97.44|3
1655839650000|2022-06-21 19:27:30|98.74|97.44|98.76|97.46|98.76|97.46|98.74|97.44|2
1655839660000|2022-06-21 19:27:40|98.74|97.44|98.76|97.46|98.76|97.46|98.74|97.44|3
1655839670000|2022-06-21 19:27:50|98.74|97.44|98.76|97.46|98.76|97.46|98.74|97.44|3
1655839680000|2022-06-21 19:28:00|98.74|97.44|98.76|97.46|98.76|97.46|98.74|97.44|5
1655839690000|2022-06-21 19:28:10|98.75|97.45|98.75|97.45|98.76|97.46|98.73|97.43|7
1655839700000|2022-06-21 19:28:20|98.76|97.46|98.75|97.45|98.77|97.47|98.74|97.44|6
1655839730000|2022-06-21 19:28:50|98.74|97.44|98.8|97.5|98.81|97.51|98.74|97.44|7
1655839740000|2022-06-21 19:29:00|98.75|97.45|98.79|97.49|98.79|97.49|98.75|97.45|4
1655839750000|2022-06-21 19:29:10|98.77|97.47|98.79|97.49|98.79|97.49|98.77|97.47|2
1655839770000|2022-06-21 19:29:30|98.8|97.5|98.8|97.5|98.8|97.5|98.79|97.49|3
1655839780000|2022-06-21 19:29:40|98.81|97.51|98.81|97.51|98.81|97.51|98.81|97.51|1
1655839800000|2022-06-21 19:30:00|98.79|97.49|98.8|97.5|98.81|97.51|98.79|97.49|6
1655839810000|2022-06-21 19:30:10|98.82|97.52|98.83|97.53|98.88|97.58|98.82|97.52|16
1655839820000|2022-06-21 19:30:20|98.82|97.52|98.73|97.43|98.84|97.54|98.71|97.41|12
1655839840000|2022-06-21 19:30:40|98.74|97.44|98.74|97.44|98.75|97.45|98.74|97.44|3
1655839850000|2022-06-21 19:30:50|98.73|97.43|98.73|97.43|98.73|97.43|98.68|97.38|3
1655839860000|2022-06-21 19:31:00|98.74|97.44|98.74|97.44|98.74|97.44|98.74|97.44|1
1655839900000|2022-06-21 19:31:40|98.75|97.45|98.76|97.46|98.77|97.47|98.75|97.45|3
1655839910000|2022-06-21 19:31:50|98.8|97.5|98.81|97.51|98.81|97.51|98.79|97.49|4
1655839920000|2022-06-21 19:32:00|98.82|97.52|98.82|97.52|98.82|97.52|98.81|97.51|3
1655839930000|2022-06-21 19:32:10|98.83|97.53|98.83|97.53|98.83|97.53|98.83|97.53|1
1655839940000|2022-06-21 19:32:20|98.85|97.55|98.9|97.6|98.92|97.62|98.85|97.55|4
1655839950000|2022-06-21 19:32:30|98.91|97.61|98.91|97.61|98.92|97.62|98.91|97.61|3
1655840000000|2022-06-21 19:33:20|98.94|97.64|98.99|97.69|98.99|97.69|98.91|97.61|6
1655840010000|2022-06-21 19:33:30|99|97.7|98.99|97.69|99|97.7|98.99|97.69|2
1655840020000|2022-06-21 19:33:40|99|97.7|99.01|97.71|99.01|97.71|99|97.7|4
1655840030000|2022-06-21 19:33:50|99|97.7|98.94|97.64|99|97.7|98.94|97.64|4
1655840040000|2022-06-21 19:34:00|98.93|97.63|98.94|97.64|98.94|97.64|98.93|97.63|4
1655840060000|2022-06-21 19:34:20|98.95|97.65|98.98|97.68|99|97.7|98.95|97.65|3
1655840070000|2022-06-21 19:34:30|98.99|97.69|99.03|97.73|99.03|97.73|98.99|97.69|5
1655840080000|2022-06-21 19:34:40|99.04|97.74|99.04|97.74|99.06|97.76|99.04|97.74|6
1655840090000|2022-06-21 19:34:50|99.03|97.73|99.09|97.79|99.11|97.81|99.03|97.73|10
1655840100000|2022-06-21 19:35:00|99.1|97.8|99.05|97.75|99.1|97.8|99.05|97.75|8
1655840120000|2022-06-21 19:35:20|99.04|97.74|99.04|97.74|99.04|97.74|99.04|97.74|1
1655840140000|2022-06-21 19:35:40|99.05|97.75|99.05|97.75|99.05|97.75|99.05|97.75|1
1655840150000|2022-06-21 19:35:50|99.04|97.74|99.05|97.75|99.05|97.75|99.04|97.74|2
1655840160000|2022-06-21 19:36:00|99.06|97.76|99.13|97.83|99.13|97.83|99.06|97.76|9
1655840170000|2022-06-21 19:36:10|99.12|97.82|99.26|97.96|99.26|97.96|99.12|97.82|10
1655840180000|2022-06-21 19:36:20|99.27|97.97|99.25|97.95|99.3|98|99.25|97.95|9
1655840190000|2022-06-21 19:36:30|99.24|97.94|99.13|97.83|99.24|97.94|99.13|97.83|13
1655840200000|2022-06-21 19:36:40|99.17|97.87|99.21|97.91|99.22|97.92|99.16|97.86|10
1655840210000|2022-06-21 19:36:50|99.2|97.9|99.16|97.86|99.2|97.9|99.13|97.83|12
1655840220000|2022-06-21 19:37:00|99.17|97.87|99.13|97.83|99.17|97.87|99.13|97.83|6
1655840230000|2022-06-21 19:37:10|99.15|97.85|99.05|97.75|99.15|97.85|99.05|97.75|9
1655840240000|2022-06-21 19:37:20|99.06|97.76|99.07|97.77|99.09|97.79|99.05|97.75|11
1655840250000|2022-06-21 19:37:30|99.06|97.76|99.06|97.76|99.12|97.82|99.06|97.76|8
1655840260000|2022-06-21 19:37:40|99.1|97.8|99.13|97.83|99.13|97.83|99.1|97.8|2
1655840270000|2022-06-21 19:37:50|99.12|97.82|99.09|97.79|99.12|97.82|99.08|97.78|5
1655840280000|2022-06-21 19:38:00|99.1|97.8|99.09|97.79|99.1|97.8|99.09|97.79|2
1655840290000|2022-06-21 19:38:10|99.07|97.77|99.07|97.77|99.09|97.79|99.06|97.76|8
1655840300000|2022-06-21 19:38:20|99.05|97.75|99.06|97.76|99.06|97.76|99.05|97.75|6
1655840310000|2022-06-21 19:38:30|99.05|97.75|99.03|97.73|99.05|97.75|99.03|97.73|3
1655840320000|2022-06-21 19:38:40|99.04|97.74|99.05|97.75|99.05|97.75|99.04|97.74|2
1655840330000|2022-06-21 19:38:50|99.04|97.74|99.04|97.74|99.04|97.74|99.04|97.74|1
1655840340000|2022-06-21 19:39:00|99.05|97.75|99.06|97.76|99.07|97.77|99.05|97.75|4
1655840350000|2022-06-21 19:39:10|99.05|97.75|99.04|97.74|99.05|97.75|99.04|97.74|2
1655840360000|2022-06-21 19:39:20|99.03|97.73|99.03|97.73|99.03|97.73|99.03|97.73|1
1655840370000|2022-06-21 19:39:30|99.02|97.72|99.06|97.76|99.06|97.76|99.02|97.72|7
1655840380000|2022-06-21 19:39:40|99.05|97.75|99.06|97.76|99.06|97.76|99.05|97.75|2
1655840390000|2022-06-21 19:39:50|99.05|97.75|99.05|97.75|99.05|97.75|99.04|97.74|3
1655840400000|2022-06-21 19:40:00|99.04|97.74|99.04|97.74|99.07|97.77|99.04|97.74|7
1655840410000|2022-06-21 19:40:10|99.05|97.75|99.05|97.75|99.06|97.76|99.04|97.74|7
1655840420000|2022-06-21 19:40:20|99.04|97.74|99.05|97.75|99.05|97.75|99.04|97.74|2
1655840430000|2022-06-21 19:40:30|99.04|97.74|98.95|97.65|99.04|97.74|98.95|97.65|10
1655840440000|2022-06-21 19:40:40|98.96|97.66|98.84|97.54|98.96|97.66|98.84|97.54|11
1655840450000|2022-06-21 19:40:50|98.83|97.53|98.75|97.45|98.83|97.53|98.75|97.45|8
1655840460000|2022-06-21 19:41:00|98.77|97.47|98.76|97.46|98.77|97.47|98.75|97.45|4
1655840490000|2022-06-21 19:41:30|98.77|97.47|98.76|97.46|98.77|97.47|98.76|97.46|2
1655840500000|2022-06-21 19:41:40|98.77|97.47|98.77|97.47|98.77|97.47|98.76|97.46|3
1655840510000|2022-06-21 19:41:50|98.76|97.46|98.76|97.46|98.76|97.46|98.76|97.46|1
1655840540000|2022-06-21 19:42:20|98.78|97.48|98.85|97.55|98.85|97.55|98.78|97.48|9
1655840550000|2022-06-21 19:42:30|98.84|97.54|98.77|97.47|98.85|97.55|98.77|97.47|6
1655840560000|2022-06-21 19:42:40|98.78|97.48|98.78|97.48|98.78|97.48|98.78|97.48|1
1655840570000|2022-06-21 19:42:50|98.77|97.47|98.78|97.48|98.83|97.53|98.77|97.47|6
1655840580000|2022-06-21 19:43:00|98.79|97.49|98.78|97.48|98.79|97.49|98.78|97.48|2
1655840590000|2022-06-21 19:43:10|98.77|97.47|98.78|97.48|98.78|97.48|98.77|97.47|2
1655840600000|2022-06-21 19:43:20|98.77|97.47|98.77|97.47|98.77|97.47|98.77|97.47|1
1655840610000|2022-06-21 19:43:30|98.78|97.48|98.78|97.48|98.83|97.53|98.78|97.48|10
1655840640000|2022-06-21 19:44:00|98.77|97.47|98.78|97.48|98.78|97.48|98.77|97.47|2
1655840660000|2022-06-21 19:44:20|98.81|97.51|98.83|97.53|98.85|97.55|98.8|97.5|11
1655840670000|2022-06-21 19:44:30|98.84|97.54|98.85|97.55|98.86|97.56|98.84|97.54|4
1655840680000|2022-06-21 19:44:40|98.86|97.56|98.88|97.58|98.89|97.59|98.85|97.55|6
1655840690000|2022-06-21 19:44:50|98.87|97.57|98.87|97.57|98.88|97.58|98.87|97.57|3
1655840700000|2022-06-21 19:45:00|98.88|97.58|98.88|97.58|98.88|97.58|98.87|97.57|3
1655840710000|2022-06-21 19:45:10|98.87|97.57|98.85|97.55|98.88|97.58|98.85|97.55|5
1655840730000|2022-06-21 19:45:30|98.84|97.54|98.87|97.57|98.87|97.57|98.84|97.54|4
1655840740000|2022-06-21 19:45:40|98.86|97.56|98.78|97.48|98.86|97.56|98.77|97.47|7
1655840750000|2022-06-21 19:45:50|98.77|97.47|98.77|97.47|98.78|97.48|98.76|97.46|4
1655840760000|2022-06-21 19:46:00|98.76|97.46|98.68|97.38|98.78|97.48|98.68|97.38|12
1655840770000|2022-06-21 19:46:10|98.67|97.37|98.48|97.18|98.67|97.37|98.48|97.18|11
1655840780000|2022-06-21 19:46:20|98.47|97.17|98.28|96.98|98.48|97.18|98.28|96.98|13
1655840790000|2022-06-21 19:46:30|98.27|96.97|98.3|97|98.33|97.03|98.27|96.97|10
1655840800000|2022-06-21 19:46:40|98.31|97.01|98.18|96.88|98.31|97.01|98.08|96.78|21
1655840810000|2022-06-21 19:46:50|98.19|96.89|98.19|96.89|98.24|96.94|98.18|96.88|16
1655840820000|2022-06-21 19:47:00|98.14|96.84|98.03|96.73|98.14|96.84|98.03|96.73|12
1655840830000|2022-06-21 19:47:10|98.02|96.72|97.99|96.69|98.05|96.75|97.98|96.68|13
1655840840000|2022-06-21 19:47:20|98.02|96.72|97.85|96.55|98.06|96.76|97.85|96.55|21
1655840850000|2022-06-21 19:47:30|97.71|96.41|97.77|96.47|97.87|96.57|97.71|96.41|16
1655840860000|2022-06-21 19:47:40|97.78|96.48|97.88|96.58|97.9|96.6|97.78|96.48|14
1655840870000|2022-06-21 19:47:50|97.89|96.59|97.8|96.5|97.96|96.66|97.8|96.5|14
1655840880000|2022-06-21 19:48:00|97.79|96.49|97.71|96.41|97.8|96.5|97.71|96.41|6
1655840890000|2022-06-21 19:48:10|97.72|96.42|97.77|96.47|97.77|96.47|97.71|96.41|13
1655840900000|2022-06-21 19:48:20|97.79|96.49|97.88|96.58|97.88|96.58|97.79|96.49|9
1655840910000|2022-06-21 19:48:30|97.87|96.57|97.83|96.53|97.89|96.59|97.82|96.52|10
1655840920000|2022-06-21 19:48:40|97.82|96.52|97.79|96.49|97.82|96.52|97.79|96.49|4
1655840930000|2022-06-21 19:48:50|97.78|96.48|97.73|96.43|97.79|96.49|97.72|96.42|14
1655840940000|2022-06-21 19:49:00|97.72|96.42|97.79|96.49|97.79|96.49|97.69|96.39|8
1655840950000|2022-06-21 19:49:10|97.85|96.55|97.85|96.55|97.85|96.55|97.84|96.54|3
1655840960000|2022-06-21 19:49:20|97.86|96.56|97.9|96.6|97.93|96.63|97.86|96.56|8
1655840970000|2022-06-21 19:49:30|97.89|96.59|97.73|96.43|97.89|96.59|97.73|96.43|11
1655840980000|2022-06-21 19:49:40|97.72|96.42|97.74|96.44|97.74|96.44|97.71|96.41|5
1655840990000|2022-06-21 19:49:50|97.78|96.48|97.6|96.3|97.78|96.48|97.6|96.3|7
1655841000000|2022-06-21 19:50:00|97.61|96.31|97.6|96.3|97.61|96.31|97.59|96.29|3
1655841010000|2022-06-21 19:50:10|97.59|96.29|97.56|96.26|97.59|96.29|97.56|96.26|6
1655841020000|2022-06-21 19:50:20|97.55|96.25|97.59|96.29|97.59|96.29|97.55|96.25|6
1655841030000|2022-06-21 19:50:30|97.58|96.28|97.52|96.22|97.58|96.28|97.51|96.21|10
1655841040000|2022-06-21 19:50:40|97.51|96.21|97.52|96.22|97.53|96.23|97.51|96.21|3
1655841050000|2022-06-21 19:50:50|97.49|96.19|97.51|96.21|97.51|96.21|97.49|96.19|2
1655841060000|2022-06-21 19:51:00|97.52|96.22|97.24|95.94|97.52|96.22|97.15|95.85|19
1655841070000|2022-06-21 19:51:10|97.23|95.93|97.33|96.03|97.33|96.03|97.23|95.93|12
1655841080000|2022-06-21 19:51:20|97.34|96.04|97.35|96.05|97.38|96.08|97.34|96.04|6
1655841100000|2022-06-21 19:51:40|97.38|96.08|97.39|96.09|97.41|96.11|97.37|96.07|11
1655841110000|2022-06-21 19:51:50|97.37|96.07|97.31|96.01|97.4|96.1|97.31|96.01|8
1655841120000|2022-06-21 19:52:00|97.3|96|97.28|95.98|97.3|96|97.28|95.98|4
1655841130000|2022-06-21 19:52:10|97.29|95.99|97.28|95.98|97.29|95.99|97.28|95.98|4
1655841140000|2022-06-21 19:52:20|97.29|95.99|97.3|96|97.3|96|97.29|95.99|2
1655841150000|2022-06-21 19:52:30|97.32|96.02|97.38|96.08|97.38|96.08|97.32|96.02|3
1655841160000|2022-06-21 19:52:40|97.39|96.09|97.47|96.17|97.47|96.17|97.39|96.09|6
1655841170000|2022-06-21 19:52:50|97.46|96.16|97.31|96.01|97.46|96.16|97.3|96|10
1655841180000|2022-06-21 19:53:00|97.3|96|97.26|95.96|97.3|96|97.26|95.96|3
1655841190000|2022-06-21 19:53:10|97.25|95.95|97.24|95.94|97.25|95.95|97.24|95.94|2
1655841200000|2022-06-21 19:53:20|97.19|95.89|97.2|95.9|97.21|95.91|97.19|95.89|3
1655841210000|2022-06-21 19:53:30|97.19|95.89|97.2|95.9|97.2|95.9|97.18|95.88|4
1655841220000|2022-06-21 19:53:40|97.23|95.93|97.28|95.98|97.3|96|97.23|95.93|6
1655841230000|2022-06-21 19:53:50|97.27|95.97|97.22|95.92|97.27|95.97|97.22|95.92|4
1655841240000|2022-06-21 19:54:00|97.21|95.91|97.18|95.88|97.21|95.91|97.18|95.88|7
1655841250000|2022-06-21 19:54:10|97.19|95.89|97.26|95.96|97.26|95.96|97.18|95.88|7
1655841260000|2022-06-21 19:54:20|97.25|95.95|97.27|95.97|97.28|95.98|97.24|95.94|10
1655841270000|2022-06-21 19:54:30|97.26|95.96|97.21|95.91|97.26|95.96|97.21|95.91|4
1655841280000|2022-06-21 19:54:40|97.2|95.9|97.15|95.85|97.2|95.9|97.13|95.83|7
1655841290000|2022-06-21 19:54:50|97.14|95.84|97.18|95.88|97.18|95.88|97.11|95.81|9
1655841300000|2022-06-21 19:55:00|97.19|95.89|97.26|95.96|97.26|95.96|97.19|95.89|8
1655841310000|2022-06-21 19:55:10|97.28|95.98|97.19|95.89|97.28|95.98|97.19|95.89|9
1655841320000|2022-06-21 19:55:20|97.17|95.87|97.09|95.79|97.17|95.87|97.09|95.79|5
1655841330000|2022-06-21 19:55:30|97.08|95.78|96.98|95.68|97.08|95.78|96.98|95.68|4
1655841340000|2022-06-21 19:55:40|96.99|95.69|96.98|95.68|96.99|95.69|96.98|95.68|2
1655841350000|2022-06-21 19:55:50|96.99|95.69|96.99|95.69|96.99|95.69|96.98|95.68|3
1655841360000|2022-06-21 19:56:00|96.98|95.68|96.98|95.68|96.99|95.69|96.98|95.68|3
1655841370000|2022-06-21 19:56:10|96.92|95.62|97.06|95.76|97.06|95.76|96.91|95.61|10
1655841380000|2022-06-21 19:56:20|97.07|95.77|97.02|95.72|97.07|95.77|97.02|95.72|7
1655841390000|2022-06-21 19:56:30|97.04|95.74|97.04|95.74|97.05|95.75|97.03|95.73|5
1655841400000|2022-06-21 19:56:40|97.05|95.75|97.05|95.75|97.05|95.75|97.05|95.75|1
1655841410000|2022-06-21 19:56:50|97.06|95.76|97.06|95.76|97.06|95.76|97.06|95.76|1
1655841420000|2022-06-21 19:57:00|97.05|95.75|97.01|95.71|97.05|95.75|97.01|95.71|4
1655841430000|2022-06-21 19:57:10|97.04|95.74|97.05|95.75|97.05|95.75|97.04|95.74|2
1655841440000|2022-06-21 19:57:20|97.06|95.76|97.15|95.85|97.15|95.85|97.06|95.76|4
1655841450000|2022-06-21 19:57:30|97.14|95.84|96.99|95.69|97.14|95.84|96.98|95.68|5
1655841460000|2022-06-21 19:57:40|97|95.7|96.94|95.64|97|95.7|96.94|95.64|5
1655841470000|2022-06-21 19:57:50|96.93|95.63|96.96|95.66|96.97|95.67|96.93|95.63|5
1655841480000|2022-06-21 19:58:00|96.97|95.67|96.97|95.67|96.97|95.67|96.97|95.67|1
1655841490000|2022-06-21 19:58:10|96.96|95.66|96.92|95.62|96.96|95.66|96.92|95.62|3
1655841500000|2022-06-21 19:58:20|96.91|95.61|96.97|95.67|96.97|95.67|96.9|95.6|14
1655841510000|2022-06-21 19:58:30|96.98|95.68|96.97|95.67|96.98|95.68|96.97|95.67|2
1655841530000|2022-06-21 19:58:50|97.03|95.73|97.04|95.74|97.04|95.74|97.03|95.73|2
1655841540000|2022-06-21 19:59:00|97.05|95.75|97.07|95.77|97.07|95.77|97.03|95.73|9
1655841550000|2022-06-21 19:59:10|97.06|95.76|97.08|95.78|97.08|95.78|97.06|95.76|3
1655841560000|2022-06-21 19:59:20|97.09|95.79|97.01|95.71|97.09|95.79|96.99|95.69|6
1655841570000|2022-06-21 19:59:30|97.02|95.72|97|95.7|97.05|95.75|97|95.7|8
1655841580000|2022-06-21 19:59:40|97.01|95.71|97.01|95.71|97.02|95.72|97.01|95.71|3
1655841590000|2022-06-21 19:59:50|97.02|95.72|96.99|95.69|97.03|95.73|96.99|95.69|5
1655841600000|2022-06-21 20:00:00|96.95|95.65|96.85|95.55|96.96|95.66|96.85|95.55|17
1655841610000|2022-06-21 20:00:10|96.84|95.54|96.91|95.61|96.91|95.61|96.84|95.54|6
1655841620000|2022-06-21 20:00:20|96.93|95.63|96.92|95.62|96.94|95.64|96.9|95.6|9
1655841630000|2022-06-21 20:00:30|96.91|95.61|96.98|95.68|96.98|95.68|96.91|95.61|9
1655841640000|2022-06-21 20:00:40|96.99|95.69|97.01|95.71|97.01|95.71|96.99|95.69|3
1655841650000|2022-06-21 20:00:50|97.03|95.73|97.07|95.77|97.08|95.78|97.03|95.73|7
1655841660000|2022-06-21 20:01:00|97.08|95.78|97.27|95.97|97.27|95.97|97.08|95.78|14
1655841670000|2022-06-21 20:01:10|97.28|95.98|97.22|95.92|97.31|96.01|97.2|95.9|18
1655841680000|2022-06-21 20:01:20|97.21|95.91|97.24|95.94|97.24|95.94|97.21|95.91|4
1655841690000|2022-06-21 20:01:30|97.23|95.93|97.23|95.93|97.23|95.93|97.2|95.9|5
1655841700000|2022-06-21 20:01:40|97.22|95.92|97.21|95.91|97.22|95.92|97.2|95.9|5
1655841710000|2022-06-21 20:01:50|97.2|95.9|97.21|95.91|97.21|95.91|97.18|95.88|6
1655841720000|2022-06-21 20:02:00|97.2|95.9|97.2|95.9|97.2|95.9|97.18|95.88|4
1655841730000|2022-06-21 20:02:10|97.21|95.91|97.21|95.91|97.21|95.91|97.21|95.91|1
1655841740000|2022-06-21 20:02:20|97.23|95.93|97.24|95.94|97.27|95.97|97.23|95.93|7
1655841750000|2022-06-21 20:02:30|97.25|95.95|97.2|95.9|97.27|95.97|97.2|95.9|10
1655841760000|2022-06-21 20:02:40|97.21|95.91|97.11|95.81|97.21|95.91|97.11|95.81|8
1655841770000|2022-06-21 20:02:50|97.12|95.82|97.11|95.81|97.12|95.82|97.11|95.81|2
1655841780000|2022-06-21 20:03:00|97.1|95.8|97.1|95.8|97.13|95.83|97.1|95.8|6
1655841790000|2022-06-21 20:03:10|97.11|95.81|97.11|95.81|97.11|95.81|97.11|95.81|1
1655841800000|2022-06-21 20:03:20|97.05|95.75|97.03|95.73|97.05|95.75|97.03|95.73|3
1655841820000|2022-06-21 20:03:40|97.06|95.76|97|95.7|97.06|95.76|96.99|95.69|4
1655841830000|2022-06-21 20:03:50|97.02|95.72|97.04|95.74|97.04|95.74|97.01|95.71|4
1655841840000|2022-06-21 20:04:00|97.02|95.72|97|95.7|97.02|95.72|96.98|95.68|9
1655841850000|2022-06-21 20:04:10|97.01|95.71|97.04|95.74|97.04|95.74|97.01|95.71|4
1655841860000|2022-06-21 20:04:20|97.03|95.73|97.01|95.71|97.03|95.73|97.01|95.71|2
1655841870000|2022-06-21 20:04:30|97.02|95.72|97.07|95.77|97.07|95.77|97.02|95.72|7
1655841880000|2022-06-21 20:04:40|97.08|95.78|96.93|95.63|97.08|95.78|96.93|95.63|12
1655841890000|2022-06-21 20:04:50|96.94|95.64|96.94|95.64|96.96|95.66|96.93|95.63|5
1655841900000|2022-06-21 20:05:00|96.95|95.65|97.04|95.74|97.06|95.76|96.95|95.65|11
1655841910000|2022-06-21 20:05:10|97.03|95.73|96.95|95.65|97.03|95.73|96.95|95.65|6
1655841920000|2022-06-21 20:05:20|96.96|95.66|96.93|95.63|96.97|95.67|96.93|95.63|8
1655841930000|2022-06-21 20:05:30|96.94|95.64|96.94|95.64|96.94|95.64|96.94|95.64|1
1655841940000|2022-06-21 20:05:40|96.96|95.66|96.95|95.65|96.96|95.66|96.94|95.64|3
1655841950000|2022-06-21 20:05:50|96.96|95.66|96.96|95.66|96.96|95.66|96.96|95.66|1
1655841960000|2022-06-21 20:06:00|96.95|95.65|97.04|95.74|97.04|95.74|96.91|95.61|11
1655841970000|2022-06-21 20:06:10|97.03|95.73|96.98|95.68|97.03|95.73|96.95|95.65|7
1655841980000|2022-06-21 20:06:20|96.97|95.67|96.95|95.65|96.98|95.68|96.95|95.65|6
1655841990000|2022-06-21 20:06:30|96.96|95.66|96.97|95.67|96.97|95.67|96.96|95.66|2
1655842000000|2022-06-21 20:06:40|96.98|95.68|96.98|95.68|96.98|95.68|96.98|95.68|1
1655842010000|2022-06-21 20:06:50|96.97|95.67|96.94|95.64|96.97|95.67|96.92|95.62|5
1655842020000|2022-06-21 20:07:00|96.95|95.65|96.96|95.66|96.96|95.66|96.95|95.65|2
1655842030000|2022-06-21 20:07:10|96.95|95.65|96.95|95.65|96.95|95.65|96.95|95.65|1
1655842040000|2022-06-21 20:07:20|96.97|95.67|96.78|95.48|96.97|95.67|96.78|95.48|14
1655842050000|2022-06-21 20:07:30|96.77|95.47|96.77|95.47|96.77|95.47|96.77|95.47|1
1655842060000|2022-06-21 20:07:40|96.76|95.46|96.77|95.47|96.77|95.47|96.76|95.46|2
1655842070000|2022-06-21 20:07:50|96.76|95.46|96.72|95.42|96.76|95.46|96.71|95.41|7
1655842080000|2022-06-21 20:08:00|96.73|95.43|96.73|95.43|96.73|95.43|96.72|95.42|3
1655842090000|2022-06-21 20:08:10|96.68|95.38|96.66|95.36|96.68|95.38|96.65|95.35|3
1655842110000|2022-06-21 20:08:30|96.65|95.35|96.65|95.35|96.66|95.36|96.64|95.34|5
1655842120000|2022-06-21 20:08:40|96.66|95.36|96.67|95.37|96.67|95.37|96.66|95.36|2
1655842130000|2022-06-21 20:08:50|96.68|95.38|96.69|95.39|96.69|95.39|96.68|95.38|2
1655842140000|2022-06-21 20:09:00|96.71|95.41|96.77|95.47|96.78|95.48|96.71|95.41|6
1655842150000|2022-06-21 20:09:10|96.76|95.46|96.68|95.38|96.76|95.46|96.68|95.38|7
1655842160000|2022-06-21 20:09:20|96.69|95.39|96.66|95.36|96.69|95.39|96.66|95.36|4
1655842170000|2022-06-21 20:09:30|96.64|95.34|96.67|95.37|96.68|95.38|96.64|95.34|6
1655842180000|2022-06-21 20:09:40|96.66|95.36|96.67|95.37|96.67|95.37|96.63|95.33|6
1655842190000|2022-06-21 20:09:50|96.66|95.36|96.65|95.35|96.67|95.37|96.65|95.35|6
1655842200000|2022-06-21 20:10:00|96.66|95.36|96.66|95.36|96.67|95.37|96.65|95.35|5
1655842210000|2022-06-21 20:10:10|96.67|95.37|96.67|95.37|96.68|95.38|96.65|95.35|7
1655842220000|2022-06-21 20:10:20|96.68|95.38|96.69|95.39|96.69|95.39|96.68|95.38|2
1655842230000|2022-06-21 20:10:30|96.68|95.38|96.65|95.35|96.68|95.38|96.65|95.35|4
1655842240000|2022-06-21 20:10:40|96.64|95.34|96.64|95.34|96.65|95.35|96.64|95.34|3
1655842250000|2022-06-21 20:10:50|96.65|95.35|96.68|95.38|96.68|95.38|96.65|95.35|7
1655842260000|2022-06-21 20:11:00|96.69|95.39|96.69|95.39|96.69|95.39|96.69|95.39|1
1655842270000|2022-06-21 20:11:10|96.68|95.38|96.78|95.48|96.78|95.48|96.68|95.38|8
1655842280000|2022-06-21 20:11:20|96.77|95.47|96.69|95.39|96.77|95.47|96.69|95.39|6
1655842290000|2022-06-21 20:11:30|96.7|95.4|96.73|95.43|96.73|95.43|96.7|95.4|3
1655842300000|2022-06-21 20:11:40|96.72|95.42|96.78|95.48|96.78|95.48|96.71|95.41|5
1655842340000|2022-06-21 20:12:20|96.77|95.47|96.68|95.38|96.77|95.47|96.68|95.38|6
1655842350000|2022-06-21 20:12:30|96.67|95.37|96.42|95.12|96.67|95.37|96.42|95.12|12
1655842360000|2022-06-21 20:12:40|96.41|95.11|96.5|95.2|96.5|95.2|96.41|95.11|8
1655842370000|2022-06-21 20:12:50|96.51|95.21|96.46|95.16|96.51|95.21|96.43|95.13|10
1655842380000|2022-06-21 20:13:00|96.47|95.17|96.41|95.11|96.48|95.18|96.41|95.11|7
1655842390000|2022-06-21 20:13:10|96.43|95.13|96.46|95.16|96.46|95.16|96.43|95.13|6
1655842400000|2022-06-21 20:13:20|96.47|95.17|96.49|95.19|96.57|95.27|96.47|95.17|13
1655842410000|2022-06-21 20:13:30|96.48|95.18|96.43|95.13|96.48|95.18|96.42|95.12|10
1655842420000|2022-06-21 20:13:40|96.42|95.12|96.42|95.12|96.46|95.16|96.41|95.11|10
1655842430000|2022-06-21 20:13:50|96.41|95.11|96.36|95.06|96.42|95.12|96.35|95.05|6
1655842440000|2022-06-21 20:14:00|96.35|95.05|96.33|95.03|96.37|95.07|96.32|95.02|12
1655842450000|2022-06-21 20:14:10|96.35|95.05|96.44|95.14|96.44|95.14|96.35|95.05|11
1655842460000|2022-06-21 20:14:20|96.43|95.13|96.46|95.16|96.48|95.18|96.43|95.13|8
1655842470000|2022-06-21 20:14:30|96.47|95.17|96.34|95.04|96.47|95.17|96.34|95.04|10
1655842480000|2022-06-21 20:14:40|96.33|95.03|96.34|95.04|96.35|95.05|96.32|95.02|7
1655842490000|2022-06-21 20:14:50|96.35|95.05|96.39|95.09|96.41|95.11|96.35|95.05|12
1655842500000|2022-06-21 20:15:00|96.42|95.12|96.45|95.15|96.45|95.15|96.41|95.11|7
1655842510000|2022-06-21 20:15:10|96.46|95.16|96.53|95.23|96.57|95.27|96.46|95.16|8
1655842520000|2022-06-21 20:15:20|96.54|95.24|96.54|95.24|96.54|95.24|96.53|95.23|3
1655842530000|2022-06-21 20:15:30|96.55|95.25|96.56|95.26|96.57|95.27|96.55|95.25|6
1655842550000|2022-06-21 20:15:50|96.55|95.25|96.53|95.23|96.55|95.25|96.52|95.22|3
1655842560000|2022-06-21 20:16:00|96.54|95.24|96.54|95.24|96.54|95.24|96.52|95.22|5
1655842570000|2022-06-21 20:16:10|96.53|95.23|96.52|95.22|96.54|95.24|96.52|95.22|4
1655842580000|2022-06-21 20:16:20|96.53|95.23|96.48|95.18|96.54|95.24|96.48|95.18|7
1655842590000|2022-06-21 20:16:30|96.49|95.19|96.45|95.15|96.49|95.19|96.45|95.15|5
1655842600000|2022-06-21 20:16:40|96.4|95.1|96.41|95.11|96.41|95.11|96.37|95.07|9
1655842610000|2022-06-21 20:16:50|96.42|95.12|96.29|94.99|96.43|95.13|96.29|94.99|13
1655842620000|2022-06-21 20:17:00|96.26|94.96|96.35|95.05|96.35|95.05|96.25|94.95|6
1655842630000|2022-06-21 20:17:10|96.36|95.06|96.36|95.06|96.36|95.06|96.36|95.06|1
1655842640000|2022-06-21 20:17:20|96.37|95.07|96.39|95.09|96.42|95.12|96.37|95.07|7
1655842650000|2022-06-21 20:17:30|96.42|95.12|96.45|95.15|96.45|95.15|96.42|95.12|6
1655842660000|2022-06-21 20:17:40|96.44|95.14|96.44|95.14|96.44|95.14|96.44|95.14|1
1655842670000|2022-06-21 20:17:50|96.45|95.15|96.45|95.15|96.45|95.15|96.45|95.15|1
1655842680000|2022-06-21 20:18:00|96.46|95.16|96.51|95.21|96.51|95.21|96.46|95.16|4
1655842690000|2022-06-21 20:18:10|96.52|95.22|96.52|95.22|96.52|95.22|96.5|95.2|4
1655842700000|2022-06-21 20:18:20|96.53|95.23|96.5|95.2|96.54|95.24|96.5|95.2|7
1655842710000|2022-06-21 20:18:30|96.49|95.19|96.49|95.19|96.49|95.19|96.49|95.19|1
1655842720000|2022-06-21 20:18:40|96.48|95.18|96.47|95.17|96.48|95.18|96.46|95.16|3
1655842730000|2022-06-21 20:18:50|96.45|95.15|96.44|95.14|96.45|95.15|96.44|95.14|2
1655842740000|2022-06-21 20:19:00|96.43|95.13|96.39|95.09|96.45|95.15|96.38|95.08|7
1655842750000|2022-06-21 20:19:10|96.41|95.11|96.4|95.1|96.41|95.11|96.4|95.1|4
1655842760000|2022-06-21 20:19:20|96.41|95.11|96.4|95.1|96.43|95.13|96.4|95.1|6
1655842770000|2022-06-21 20:19:30|96.41|95.11|96.46|95.16|96.46|95.16|96.41|95.11|5
1655842780000|2022-06-21 20:19:40|96.45|95.15|96.37|95.07|96.45|95.15|96.37|95.07|8
1655842790000|2022-06-21 20:19:50|96.38|95.08|96.35|95.05|96.38|95.08|96.35|95.05|7
1655842800000|2022-06-21 20:20:00|96.36|95.06|96.36|95.06|96.36|95.06|96.35|95.05|9
1655842810000|2022-06-21 20:20:10|96.39|95.09|96.45|95.15|96.45|95.15|96.39|95.09|5
1655842820000|2022-06-21 20:20:20|96.46|95.16|96.51|95.21|96.51|95.21|96.46|95.16|8
1655842830000|2022-06-21 20:20:30|96.52|95.22|96.51|95.21|96.52|95.22|96.51|95.21|2
1655842840000|2022-06-21 20:20:40|96.52|95.22|96.52|95.22|96.53|95.23|96.5|95.2|7
1655842850000|2022-06-21 20:20:50|96.51|95.21|96.51|95.21|96.53|95.23|96.51|95.21|5
1655842860000|2022-06-21 20:21:00|96.52|95.22|96.53|95.23|96.53|95.23|96.52|95.22|4
1655842870000|2022-06-21 20:21:10|96.52|95.22|96.51|95.21|96.53|95.23|96.51|95.21|12
1655842880000|2022-06-21 20:21:20|96.5|95.2|96.51|95.21|96.53|95.23|96.5|95.2|4
1655842890000|2022-06-21 20:21:30|96.53|95.23|96.51|95.21|96.53|95.23|96.51|95.21|3
1655842900000|2022-06-21 20:21:40|96.5|95.2|96.51|95.21|96.53|95.23|96.5|95.2|8
1655842910000|2022-06-21 20:21:50|96.5|95.2|96.47|95.17|96.5|95.2|96.47|95.17|3
1655842920000|2022-06-21 20:22:00|96.48|95.18|96.48|95.18|96.48|95.18|96.48|95.18|1
1655842930000|2022-06-21 20:22:10|96.47|95.17|96.47|95.17|96.47|95.17|96.47|95.17|1
1655842940000|2022-06-21 20:22:20|96.48|95.18|96.48|95.18|96.48|95.18|96.47|95.17|5
1655842950000|2022-06-21 20:22:30|96.47|95.17|96.43|95.13|96.48|95.18|96.41|95.11|7
1655842970000|2022-06-21 20:22:50|96.42|95.12|96.38|95.08|96.42|95.12|96.38|95.08|2
1655842980000|2022-06-21 20:23:00|96.37|95.07|96.37|95.07|96.37|95.07|96.36|95.06|5
1655843000000|2022-06-21 20:23:20|96.36|95.06|96.35|95.05|96.36|95.06|96.34|95.04|3
1655843010000|2022-06-21 20:23:30|96.36|95.06|96.45|95.15|96.46|95.16|96.35|95.05|11
1655843020000|2022-06-21 20:23:40|96.46|95.16|96.55|95.25|96.55|95.25|96.46|95.16|8
1655843030000|2022-06-21 20:23:50|96.54|95.24|96.55|95.25|96.55|95.25|96.54|95.24|2
1655843040000|2022-06-21 20:24:00|96.54|95.24|96.55|95.25|96.55|95.25|96.54|95.24|2
1655843050000|2022-06-21 20:24:10|96.54|95.24|96.55|95.25|96.56|95.26|96.54|95.24|5
1655843080000|2022-06-21 20:24:40|96.54|95.24|96.64|95.34|96.65|95.35|96.54|95.24|7
1655843090000|2022-06-21 20:24:50|96.65|95.35|96.65|95.35|96.65|95.35|96.65|95.35|1
1655843100000|2022-06-21 20:25:00|96.64|95.34|96.57|95.27|96.64|95.34|96.57|95.27|3
1655843110000|2022-06-21 20:25:10|96.56|95.26|96.6|95.3|96.6|95.3|96.56|95.26|3
1655843120000|2022-06-21 20:25:20|96.61|95.31|96.66|95.36|96.66|95.36|96.61|95.31|4
1655843130000|2022-06-21 20:25:30|96.67|95.37|96.7|95.4|96.7|95.4|96.67|95.37|3
1655843150000|2022-06-21 20:25:50|96.77|95.47|96.77|95.47|96.77|95.47|96.77|95.47|1
1655843160000|2022-06-21 20:26:00|96.75|95.45|96.77|95.47|96.77|95.47|96.75|95.45|2
1655843170000|2022-06-21 20:26:10|96.75|95.45|96.67|95.37|96.75|95.45|96.67|95.37|4
1655843180000|2022-06-21 20:26:20|96.66|95.36|96.66|95.36|96.66|95.36|96.66|95.36|1
1655843200000|2022-06-21 20:26:40|96.64|95.34|96.64|95.34|96.65|95.35|96.62|95.32|9
1655843210000|2022-06-21 20:26:50|96.65|95.35|96.65|95.35|96.65|95.35|96.65|95.35|1
1655843230000|2022-06-21 20:27:10|96.66|95.36|96.67|95.37|96.68|95.38|96.66|95.36|4
1655843260000|2022-06-21 20:27:40|96.68|95.38|96.76|95.46|96.76|95.46|96.67|95.37|12
1655843280000|2022-06-21 20:28:00|96.75|95.45|96.73|95.43|96.75|95.45|96.73|95.43|3
1655843290000|2022-06-21 20:28:10|96.72|95.42|96.66|95.36|96.72|95.42|96.66|95.36|2
1655843300000|2022-06-21 20:28:20|96.65|95.35|96.65|95.35|96.65|95.35|96.65|95.35|1
1655843350000|2022-06-21 20:29:10|96.67|95.37|96.7|95.4|96.7|95.4|96.67|95.37|2
1655843360000|2022-06-21 20:29:20|96.71|95.41|96.75|95.45|96.75|95.45|96.71|95.41|4
1655843380000|2022-06-21 20:29:40|96.74|95.44|96.74|95.44|96.74|95.44|96.74|95.44|1
1655843400000|2022-06-21 20:30:00|96.73|95.43|96.78|95.48|96.79|95.49|96.73|95.43|5
1655843410000|2022-06-21 20:30:10|96.77|95.47|96.73|95.43|96.77|95.47|96.73|95.43|5
1655843430000|2022-06-21 20:30:30|96.68|95.38|96.67|95.37|96.68|95.38|96.67|95.37|2
1655843440000|2022-06-21 20:30:40|96.68|95.38|96.67|95.37|96.68|95.38|96.67|95.37|2
1655843450000|2022-06-21 20:30:50|96.66|95.36|96.64|95.34|96.66|95.36|96.63|95.33|5
1655843460000|2022-06-21 20:31:00|96.66|95.36|96.67|95.37|96.68|95.38|96.66|95.36|3
1655843490000|2022-06-21 20:31:30|96.66|95.36|96.64|95.34|96.67|95.37|96.64|95.34|6
1655843500000|2022-06-21 20:31:40|96.65|95.35|96.66|95.36|96.67|95.37|96.64|95.34|5
1655843510000|2022-06-21 20:31:50|96.65|95.35|96.64|95.34|96.65|95.35|96.64|95.34|2
1655843520000|2022-06-21 20:32:00|96.63|95.33|96.66|95.36|96.68|95.38|96.63|95.33|6
1655843530000|2022-06-21 20:32:10|96.65|95.35|96.65|95.35|96.65|95.35|96.63|95.33|9
1655843540000|2022-06-21 20:32:20|96.69|95.39|96.65|95.35|96.69|95.39|96.65|95.35|5
1655843550000|2022-06-21 20:32:30|96.64|95.34|96.63|95.33|96.64|95.34|96.63|95.33|6
1655843560000|2022-06-21 20:32:40|96.64|95.34|96.63|95.33|96.64|95.34|96.63|95.33|2
1655843570000|2022-06-21 20:32:50|96.67|95.37|96.68|95.38|96.7|95.4|96.67|95.37|4
1655843580000|2022-06-21 20:33:00|96.67|95.37|96.67|95.37|96.67|95.37|96.67|95.37|1
1655843600000|2022-06-21 20:33:20|96.68|95.38|96.72|95.42|96.72|95.42|96.68|95.38|6
1655843610000|2022-06-21 20:33:30|96.75|95.45|96.77|95.47|96.77|95.47|96.75|95.45|2
1655843650000|2022-06-21 20:34:10|96.78|95.48|96.78|95.48|96.78|95.48|96.78|95.48|1
1655843670000|2022-06-21 20:34:30|96.79|95.49|96.79|95.49|96.8|95.5|96.79|95.49|3
1655843680000|2022-06-21 20:34:40|96.78|95.48|96.79|95.49|96.79|95.49|96.78|95.48|4
1655843690000|2022-06-21 20:34:50|96.8|95.5|96.85|95.55|96.86|95.56|96.8|95.5|5
1655843700000|2022-06-21 20:35:00|96.84|95.54|96.84|95.54|96.85|95.55|96.83|95.53|5
1655843720000|2022-06-21 20:35:20|96.87|95.57|96.88|95.58|96.89|95.59|96.87|95.57|4
1655843730000|2022-06-21 20:35:30|96.89|95.59|96.9|95.6|96.9|95.6|96.89|95.59|2
1655843740000|2022-06-21 20:35:40|96.91|95.61|96.95|95.65|96.96|95.66|96.91|95.61|10
1655843750000|2022-06-21 20:35:50|96.96|95.66|96.99|95.69|96.99|95.69|96.96|95.66|5
1655843760000|2022-06-21 20:36:00|97|95.7|97.01|95.71|97.01|95.71|96.99|95.69|6
1655843770000|2022-06-21 20:36:10|97.02|95.72|97.01|95.71|97.02|95.72|97.01|95.71|4
1655843780000|2022-06-21 20:36:20|97.02|95.72|97.16|95.86|97.16|95.86|97.02|95.72|12
1655843790000|2022-06-21 20:36:30|97.15|95.85|97.11|95.81|97.15|95.85|97.11|95.81|4
1655843810000|2022-06-21 20:36:50|97.09|95.79|97.08|95.78|97.09|95.79|97.04|95.74|6
1655843820000|2022-06-21 20:37:00|97.09|95.79|97.09|95.79|97.09|95.79|97.09|95.79|1
1655843830000|2022-06-21 20:37:10|97.08|95.78|97.08|95.78|97.08|95.78|97.08|95.78|1
1655843850000|2022-06-21 20:37:30|97.07|95.77|97.03|95.73|97.07|95.77|97.02|95.72|5
1655843860000|2022-06-21 20:37:40|97.04|95.74|97.04|95.74|97.04|95.74|97.04|95.74|1
1655843870000|2022-06-21 20:37:50|97.06|95.76|97.06|95.76|97.06|95.76|97.06|95.76|1
1655843880000|2022-06-21 20:38:00|97.05|95.75|97.02|95.72|97.05|95.75|97.02|95.72|3
1655843900000|2022-06-21 20:38:20|97.03|95.73|97.03|95.73|97.03|95.73|97.03|95.73|1
1655843910000|2022-06-21 20:38:30|97.02|95.72|96.99|95.69|97.02|95.72|96.99|95.69|3
1655843930000|2022-06-21 20:38:50|97|95.7|97|95.7|97|95.7|97|95.7|1
1655843940000|2022-06-21 20:39:00|97.02|95.72|97|95.7|97.06|95.76|97|95.7|11
1655843950000|2022-06-21 20:39:10|97.01|95.71|97.02|95.72|97.04|95.74|97.01|95.71|6
1655843960000|2022-06-21 20:39:20|97|95.7|97.01|95.71|97.01|95.71|97|95.7|2
1655843990000|2022-06-21 20:39:50|97.02|95.72|97.02|95.72|97.02|95.72|97.02|95.72|1
1655844020000|2022-06-21 20:40:20|97.03|95.73|97.17|95.87|97.17|95.87|97.03|95.73|9
1655844030000|2022-06-21 20:40:30|97.18|95.88|97.18|95.88|97.19|95.89|97.17|95.87|5
1655844040000|2022-06-21 20:40:40|97.17|95.87|97.17|95.87|97.17|95.87|97.17|95.87|1
1655844050000|2022-06-21 20:40:50|97.19|95.89|97.17|95.87|97.19|95.89|97.17|95.87|3
1655844060000|2022-06-21 20:41:00|97.18|95.88|97.19|95.89|97.19|95.89|97.18|95.88|2
1655844070000|2022-06-21 20:41:10|97.2|95.9|97.27|95.97|97.27|95.97|97.2|95.9|4
1655844080000|2022-06-21 20:41:20|97.28|95.98|97.23|95.93|97.28|95.98|97.23|95.93|7
1655844090000|2022-06-21 20:41:30|97.22|95.92|97.25|95.95|97.25|95.95|97.22|95.92|4
1655844100000|2022-06-21 20:41:40|97.26|95.96|97.26|95.96|97.26|95.96|97.26|95.96|1
1655844110000|2022-06-21 20:41:50|97.27|95.97|97.26|95.96|97.27|95.97|97.26|95.96|2
1655844120000|2022-06-21 20:42:00|97.27|95.97|97.27|95.97|97.27|95.97|97.27|95.97|1
1655844130000|2022-06-21 20:42:10|97.28|95.98|97.28|95.98|97.28|95.98|97.28|95.98|1
1655844140000|2022-06-21 20:42:20|97.33|96.03|97.32|96.02|97.34|96.04|97.32|96.02|6
1655844150000|2022-06-21 20:42:30|97.33|96.03|97.33|96.03|97.33|96.03|97.33|96.03|1
1655844160000|2022-06-21 20:42:40|97.32|96.02|97.31|96.01|97.32|96.02|97.29|95.99|5
1655844170000|2022-06-21 20:42:50|97.32|96.02|97.32|96.02|97.32|96.02|97.32|96.02|1
1655844180000|2022-06-21 20:43:00|97.31|96.01|97.28|95.98|97.31|96.01|97.26|95.96|4
1655844190000|2022-06-21 20:43:10|97.29|95.99|97.29|95.99|97.29|95.99|97.29|95.99|1
1655844200000|2022-06-21 20:43:20|97.28|95.98|97.27|95.97|97.28|95.98|97.27|95.97|2
1655844210000|2022-06-21 20:43:30|97.26|95.96|97.27|95.97|97.27|95.97|97.26|95.96|2
1655844230000|2022-06-21 20:43:50|97.21|95.91|97.2|95.9|97.23|95.93|97.2|95.9|6
1655844240000|2022-06-21 20:44:00|97.19|95.89|97.16|95.86|97.2|95.9|97.16|95.86|6
1655844250000|2022-06-21 20:44:10|97.15|95.85|97.13|95.83|97.15|95.85|97.1|95.8|4
1655844260000|2022-06-21 20:44:20|97.12|95.82|97.12|95.82|97.12|95.82|97.1|95.8|4
1655844270000|2022-06-21 20:44:30|97.14|95.84|97.15|95.85|97.15|95.85|97.14|95.84|8
1655844290000|2022-06-21 20:44:50|97.14|95.84|97.22|95.92|97.22|95.92|97.14|95.84|7
1655844300000|2022-06-21 20:45:00|97.23|95.93|97.17|95.87|97.23|95.93|97.17|95.87|4
1655844310000|2022-06-21 20:45:10|97.18|95.88|97.15|95.85|97.18|95.88|97.15|95.85|7
1655844320000|2022-06-21 20:45:20|97.14|95.84|97.09|95.79|97.15|95.85|97.09|95.79|8
1655844330000|2022-06-21 20:45:30|97.08|95.78|97.01|95.71|97.08|95.78|97.01|95.71|5
1655844340000|2022-06-21 20:45:40|97|95.7|97.03|95.73|97.03|95.73|97|95.7|8
1655844370000|2022-06-21 20:46:10|97.02|95.72|97.03|95.73|97.03|95.73|96.99|95.69|7
1655844380000|2022-06-21 20:46:20|97.04|95.74|96.99|95.69|97.04|95.74|96.97|95.67|7
1655844390000|2022-06-21 20:46:30|96.98|95.68|96.97|95.67|96.98|95.68|96.97|95.67|2
1655844400000|2022-06-21 20:46:40|96.99|95.69|97.01|95.71|97.01|95.71|96.98|95.68|7
1655844410000|2022-06-21 20:46:50|97.02|95.72|97.03|95.73|97.03|95.73|97.02|95.72|2
1655844420000|2022-06-21 20:47:00|97.02|95.72|96.96|95.66|97.02|95.72|96.95|95.65|7
1655844430000|2022-06-21 20:47:10|96.97|95.67|96.97|95.67|96.97|95.67|96.97|95.67|1
1655844440000|2022-06-21 20:47:20|96.98|95.68|96.96|95.66|96.99|95.69|96.96|95.66|5
1655844450000|2022-06-21 20:47:30|96.97|95.67|96.99|95.69|96.99|95.69|96.97|95.67|2
1655844460000|2022-06-21 20:47:40|96.98|95.68|96.98|95.68|96.98|95.68|96.98|95.68|1
1655844470000|2022-06-21 20:47:50|96.96|95.66|96.89|95.59|96.96|95.66|96.89|95.59|3
1655844480000|2022-06-21 20:48:00|96.96|95.66|96.93|95.63|96.96|95.66|96.93|95.63|4
1655844490000|2022-06-21 20:48:10|96.96|95.66|96.96|95.66|96.96|95.66|96.96|95.66|1
1655844500000|2022-06-21 20:48:20|96.93|95.63|96.93|95.63|96.93|95.63|96.93|95.63|1
1655844510000|2022-06-21 20:48:30|96.96|95.66|96.93|95.63|96.96|95.66|96.93|95.63|2
1655844520000|2022-06-21 20:48:40|96.94|95.64|96.94|95.64|96.94|95.64|96.94|95.64|1
1655844530000|2022-06-21 20:48:50|96.93|95.63|96.94|95.64|96.94|95.64|96.93|95.63|2
1655844550000|2022-06-21 20:49:10|96.93|95.63|97.14|95.84|97.14|95.84|96.93|95.63|13
1655844560000|2022-06-21 20:49:20|97.13|95.83|97.14|95.84|97.14|95.84|97.13|95.83|2
1655844570000|2022-06-21 20:49:30|97.13|95.83|97.1|95.8|97.13|95.83|97.07|95.77|11
1655844580000|2022-06-21 20:49:40|97.11|95.81|97.08|95.78|97.11|95.81|97.08|95.78|3
1655844590000|2022-06-21 20:49:50|97.07|95.77|97.02|95.72|97.07|95.77|97.02|95.72|4
1655844600000|2022-06-21 20:50:00|97.03|95.73|97.01|95.71|97.05|95.75|97.01|95.71|5
1655844610000|2022-06-21 20:50:10|97|95.7|96.98|95.68|97|95.7|96.98|95.68|3
1655844620000|2022-06-21 20:50:20|96.99|95.69|97.01|95.71|97.02|95.72|96.99|95.69|4
1655844640000|2022-06-21 20:50:40|97|95.7|97.02|95.72|97.02|95.72|96.99|95.69|5
1655844650000|2022-06-21 20:50:50|97.03|95.73|97.14|95.84|97.14|95.84|97.03|95.73|7
1655844660000|2022-06-21 20:51:00|97.13|95.83|97.14|95.84|97.15|95.85|97.13|95.83|4
1655844670000|2022-06-21 20:51:10|97.1|95.8|97.11|95.81|97.11|95.81|97.1|95.8|2
1655844680000|2022-06-21 20:51:20|97.1|95.8|97.1|95.8|97.1|95.8|97.1|95.8|1
1655844690000|2022-06-21 20:51:30|97.11|95.81|97.12|95.82|97.12|95.82|97.11|95.81|4
1655844700000|2022-06-21 20:51:40|97.13|95.83|97.13|95.83|97.13|95.83|97.13|95.83|1
1655844710000|2022-06-21 20:51:50|97.12|95.82|97.12|95.82|97.12|95.82|97.12|95.82|1
1655844720000|2022-06-21 20:52:00|97.11|95.81|97.09|95.79|97.11|95.81|97.09|95.79|2
1655844730000|2022-06-21 20:52:10|97.08|95.78|97.06|95.76|97.08|95.78|97.06|95.76|2
1655844740000|2022-06-21 20:52:20|97.08|95.78|97.12|95.82|97.13|95.83|97.08|95.78|5
1655844750000|2022-06-21 20:52:30|97.11|95.81|97.08|95.78|97.11|95.81|97.08|95.78|4
1655844790000|2022-06-21 20:53:10|97.07|95.77|97.07|95.77|97.07|95.77|97.07|95.77|1
1655844800000|2022-06-21 20:53:20|97.08|95.78|97.08|95.78|97.08|95.78|97.08|95.78|1
1655844810000|2022-06-21 20:53:30|97.09|95.79|97.13|95.83|97.13|95.83|97.09|95.79|4
1655844820000|2022-06-21 20:53:40|97.14|95.84|97.11|95.81|97.14|95.84|97.11|95.81|4
1655844830000|2022-06-21 20:53:50|97.09|95.79|97.09|95.79|97.09|95.79|97.09|95.79|1
1655844840000|2022-06-21 20:54:00|97.1|95.8|97.09|95.79|97.1|95.8|97.09|95.79|2
1655844850000|2022-06-21 20:54:10|97.1|95.8|97.03|95.73|97.1|95.8|97.03|95.73|6
1655844870000|2022-06-21 20:54:30|96.98|95.68|96.97|95.67|96.98|95.68|96.97|95.67|2
1655844880000|2022-06-21 20:54:40|96.96|95.66|96.96|95.66|96.96|95.66|96.96|95.66|1
1655844890000|2022-06-21 20:54:50|96.97|95.67|96.97|95.67|96.97|95.67|96.97|95.67|1
1655844900000|2022-06-21 20:55:00|96.96|95.66|96.97|95.67|96.98|95.68|96.96|95.66|4
1655844930000|2022-06-21 20:55:30|96.98|95.68|97.05|95.75|97.05|95.75|96.98|95.68|6
1655844940000|2022-06-21 20:55:40|97.06|95.76|97.07|95.77|97.07|95.77|97.06|95.76|2
1655844950000|2022-06-21 20:55:50|97.1|95.8|97.07|95.77|97.1|95.8|97.06|95.76|7
1655844960000|2022-06-21 20:56:00|97.06|95.76|97.06|95.76|97.07|95.77|97.06|95.76|3
1655844970000|2022-06-21 20:56:10|97.05|95.75|97.05|95.75|97.05|95.75|97.05|95.75|1
1655844980000|2022-06-21 20:56:20|97.04|95.74|96.96|95.66|97.04|95.74|96.96|95.66|6
1655845010000|2022-06-21 20:56:50|96.97|95.67|97.01|95.71|97.01|95.71|96.97|95.67|3
1655845020000|2022-06-21 20:57:00|97|95.7|97|95.7|97.02|95.72|96.99|95.69|6
1655845040000|2022-06-21 20:57:20|96.99|95.69|96.99|95.69|97|95.7|96.99|95.69|3
1655845050000|2022-06-21 20:57:30|97|95.7|97|95.7|97|95.7|97|95.7|1
1655845060000|2022-06-21 20:57:40|97.01|95.71|97.05|95.75|97.05|95.75|97.01|95.71|5
1655845070000|2022-06-21 20:57:50|97.04|95.74|97.05|95.75|97.05|95.75|97.04|95.74|2
1655845080000|2022-06-21 20:58:00|97.06|95.76|97.06|95.76|97.06|95.76|97.05|95.75|3
1655845090000|2022-06-21 20:58:10|97.05|95.75|96.95|95.65|97.05|95.75|96.95|95.65|5
1655845100000|2022-06-21 20:58:20|96.96|95.66|96.95|95.65|96.96|95.66|96.95|95.65|2
1655845110000|2022-06-21 20:58:30|96.96|95.66|96.96|95.66|96.96|95.66|96.96|95.66|1
1655845120000|2022-06-21 20:58:40|96.97|95.67|96.97|95.67|96.97|95.67|96.97|95.67|1
1655845150000|2022-06-21 20:59:10|96.96|95.66|96.96|95.66|96.96|95.66|96.96|95.66|1
1655845160000|2022-06-21 20:59:20|96.94|95.64|96.92|95.62|96.94|95.64|96.91|95.61|4
1655845170000|2022-06-21 20:59:30|96.93|95.63|96.93|95.63|96.93|95.63|96.93|95.63|1
1655845180000|2022-06-21 20:59:40|96.94|95.64|96.94|95.64|96.94|95.64|96.94|95.64|1
1655845200000|2022-06-21 21:00:00|96.93|95.63|96.94|95.64|96.94|95.64|96.93|95.63|2
1655845210000|2022-06-21 21:00:10|96.95|95.65|96.94|95.64|96.95|95.65|96.94|95.64|2
1655845220000|2022-06-21 21:00:20|96.96|95.66|96.96|95.66|96.96|95.66|96.96|95.66|1
1655845230000|2022-06-21 21:00:30|96.97|95.67|96.96|95.66|96.97|95.67|96.96|95.66|2
1655845290000|2022-06-21 21:01:30|96.97|95.67|97.02|95.72|97.02|95.72|96.97|95.67|4
1655845300000|2022-06-21 21:01:40|97.01|95.71|97|95.7|97.01|95.71|97|95.7|2
1655845310000|2022-06-21 21:01:50|97.01|95.71|97.06|95.76|97.06|95.76|97|95.7|7
1655845320000|2022-06-21 21:02:00|97.05|95.75|97.05|95.75|97.06|95.76|97.05|95.75|3
1655845330000|2022-06-21 21:02:10|97.06|95.76|97.05|95.75|97.06|95.76|97.05|95.75|2
1655845340000|2022-06-21 21:02:20|97.06|95.76|96.97|95.67|97.06|95.76|96.97|95.67|6
1655845350000|2022-06-21 21:02:30|96.96|95.66|96.96|95.66|96.96|95.66|96.96|95.66|1
1655845360000|2022-06-21 21:02:40|96.95|95.65|96.95|95.65|96.95|95.65|96.95|95.65|1
1655845370000|2022-06-21 21:02:50|96.96|95.66|96.96|95.66|96.96|95.66|96.96|95.66|1
1655845390000|2022-06-21 21:03:10|96.95|95.65|96.94|95.64|96.95|95.65|96.92|95.62|6
1655845400000|2022-06-21 21:03:20|96.95|95.65|96.95|95.65|96.95|95.65|96.95|95.65|1
1655845420000|2022-06-21 21:03:40|96.96|95.66|96.97|95.67|96.97|95.67|96.96|95.66|2
1655845430000|2022-06-21 21:03:50|97|95.7|96.96|95.66|97.02|95.72|96.96|95.66|7
1655845440000|2022-06-21 21:04:00|96.97|95.67|96.97|95.67|96.97|95.67|96.97|95.67|1
1655845460000|2022-06-21 21:04:20|96.96|95.66|96.96|95.66|96.96|95.66|96.96|95.66|1
1655845540000|2022-06-21 21:05:40|96.95|95.65|96.95|95.65|96.95|95.65|96.95|95.65|1
1655845590000|2022-06-21 21:06:30|96.96|95.66|97.02|95.72|97.03|95.73|96.96|95.66|8
1655845600000|2022-06-21 21:06:40|96.96|95.66|97.01|95.71|97.01|95.71|96.95|95.65|6
1655845610000|2022-06-21 21:06:50|97.02|95.72|97.03|95.73|97.03|95.73|97.02|95.72|2
1655845620000|2022-06-21 21:07:00|97.04|95.74|97.03|95.73|97.04|95.74|97.03|95.73|2
1655845640000|2022-06-21 21:07:20|97.01|95.71|97.06|95.76|97.06|95.76|97.01|95.71|6
1655845650000|2022-06-21 21:07:30|97.04|95.74|97.04|95.74|97.04|95.74|97.04|95.74|1
1655845660000|2022-06-21 21:07:40|97.05|95.75|97.06|95.76|97.06|95.76|97.05|95.75|2
1655845680000|2022-06-21 21:08:00|97.04|95.74|97.06|95.76|97.06|95.76|97.04|95.74|3
1655845690000|2022-06-21 21:08:10|97.04|95.74|97.06|95.76|97.06|95.76|97.04|95.74|2
1655845700000|2022-06-21 21:08:20|97.04|95.74|97.12|95.82|97.12|95.82|97.04|95.74|4
1655845710000|2022-06-21 21:08:30|97.13|95.83|97.13|95.83|97.13|95.83|97.13|95.83|1
1655845720000|2022-06-21 21:08:40|97.12|95.82|97.13|95.83|97.13|95.83|97.12|95.82|2
1655845730000|2022-06-21 21:08:50|97.12|95.82|97.12|95.82|97.12|95.82|97.12|95.82|1
1655845740000|2022-06-21 21:09:00|97.13|95.83|97.13|95.83|97.13|95.83|97.13|95.83|1
1655845750000|2022-06-21 21:09:10|97.12|95.82|97.06|95.76|97.12|95.82|97.06|95.76|3
1655845760000|2022-06-21 21:09:20|97.07|95.77|97.07|95.77|97.07|95.77|97.07|95.77|1
1655845770000|2022-06-21 21:09:30|97.08|95.78|97.07|95.77|97.08|95.78|97.07|95.77|2
1655845780000|2022-06-21 21:09:40|97.06|95.76|97.06|95.76|97.06|95.76|97.06|95.76|1
1655845790000|2022-06-21 21:09:50|97.05|95.75|97.06|95.76|97.06|95.76|97.05|95.75|2
1655845800000|2022-06-21 21:10:00|97.05|95.75|97.05|95.75|97.05|95.75|97.05|95.75|1
1655845810000|2022-06-21 21:10:10|97.04|95.74|97.04|95.74|97.04|95.74|97.04|95.74|1
1655845830000|2022-06-21 21:10:30|97.03|95.73|96.96|95.66|97.03|95.73|96.95|95.65|6
1655845840000|2022-06-21 21:10:40|96.98|95.68|96.97|95.67|96.98|95.68|96.97|95.67|2
1655845860000|2022-06-21 21:11:00|97|95.7|96.99|95.69|97|95.7|96.99|95.69|2
1655845870000|2022-06-21 21:11:10|97|95.7|96.96|95.66|97.01|95.71|96.96|95.66|4
1655845880000|2022-06-21 21:11:20|96.97|95.67|96.97|95.67|96.97|95.67|96.97|95.67|1
1655845890000|2022-06-21 21:11:30|96.98|95.68|96.98|95.68|96.98|95.68|96.98|95.68|1
1655845900000|2022-06-21 21:11:40|96.97|95.67|96.97|95.67|96.97|95.67|96.96|95.66|3
1655845910000|2022-06-21 21:11:50|96.99|95.69|97|95.7|97|95.7|96.99|95.69|2
1655845920000|2022-06-21 21:12:00|97.01|95.71|97.01|95.71|97.01|95.71|97|95.7|3
1655845950000|2022-06-21 21:12:30|97.02|95.72|97.01|95.71|97.02|95.72|97.01|95.71|2
1655845960000|2022-06-21 21:12:40|97.04|95.74|97.05|95.75|97.05|95.75|97.04|95.74|2
1655845970000|2022-06-21 21:12:50|97.06|95.76|97.07|95.77|97.07|95.77|97.06|95.76|4
1655845980000|2022-06-21 21:13:00|97.06|95.76|97.06|95.76|97.06|95.76|97.06|95.76|1
1655846030000|2022-06-21 21:13:50|97.07|95.77|97.12|95.82|97.12|95.82|97.07|95.77|3
1655846040000|2022-06-21 21:14:00|97.13|95.83|97.18|95.88|97.24|95.94|97.13|95.83|13
1655846050000|2022-06-21 21:14:10|97.19|95.89|97.19|95.89|97.19|95.89|97.17|95.87|7
1655846060000|2022-06-21 21:14:20|97.21|95.91|97.25|95.95|97.25|95.95|97.21|95.91|4
1655846070000|2022-06-21 21:14:30|97.24|95.94|97.24|95.94|97.24|95.94|97.24|95.94|1
1655846080000|2022-06-21 21:14:40|97.23|95.93|97.24|95.94|97.24|95.94|97.23|95.93|2
1655846090000|2022-06-21 21:14:50|97.25|95.95|97.26|95.96|97.26|95.96|97.25|95.95|2
1655846100000|2022-06-21 21:15:00|97.27|95.97|97.26|95.96|97.3|96|97.26|95.96|6
1655846110000|2022-06-21 21:15:10|97.27|95.97|97.26|95.96|97.27|95.97|97.25|95.95|4
1655846150000|2022-06-21 21:15:50|97.27|95.97|97.27|95.97|97.27|95.97|97.27|95.97|1
1655846160000|2022-06-21 21:16:00|97.26|95.96|97.26|95.96|97.26|95.96|97.26|95.96|1
1655846170000|2022-06-21 21:16:10|97.2|95.9|97.19|95.89|97.2|95.9|97.19|95.89|2
1655846180000|2022-06-21 21:16:20|97.17|95.87|97.16|95.86|97.17|95.87|97.16|95.86|4
1655846190000|2022-06-21 21:16:30|97.17|95.87|97.17|95.87|97.17|95.87|97.17|95.87|1
1655846210000|2022-06-21 21:16:50|97.18|95.88|97.19|95.89|97.19|95.89|97.18|95.88|2
1655846220000|2022-06-21 21:17:00|97.2|95.9|97.17|95.87|97.2|95.9|97.17|95.87|4
1655846240000|2022-06-21 21:17:20|97.13|95.83|97.16|95.86|97.17|95.87|97.13|95.83|5
1655846250000|2022-06-21 21:17:30|97.17|95.87|97.18|95.88|97.18|95.88|97.17|95.87|2
1655846260000|2022-06-21 21:17:40|97.19|95.89|97.24|95.94|97.24|95.94|97.19|95.89|4
1655846280000|2022-06-21 21:18:00|97.25|95.95|97.24|95.94|97.25|95.95|97.24|95.94|2
1655846340000|2022-06-21 21:19:00|97.26|95.96|97.24|95.94|97.26|95.96|97.24|95.94|2
1655846350000|2022-06-21 21:19:10|97.25|95.95|97.24|95.94|97.25|95.95|97.24|95.94|2
1655846370000|2022-06-21 21:19:30|97.25|95.95|97.25|95.95|97.25|95.95|97.25|95.95|1
1655846400000|2022-06-21 21:20:00|97.24|95.94|97.24|95.94|97.24|95.94|97.24|95.94|1
1655846420000|2022-06-21 21:20:20|97.25|95.95|97.25|95.95|97.26|95.96|97.25|95.95|3
1655846430000|2022-06-21 21:20:30|97.26|95.96|97.26|95.96|97.26|95.96|97.26|95.96|1
1655846440000|2022-06-21 21:20:40|97.27|95.97|97.28|95.98|97.28|95.98|97.27|95.97|2
1655846450000|2022-06-21 21:20:50|97.2|95.9|97.14|95.84|97.2|95.9|97.14|95.84|6
1655846460000|2022-06-21 21:21:00|97.13|95.83|97.13|95.83|97.14|95.84|97.13|95.83|3
1655846470000|2022-06-21 21:21:10|97.09|95.79|97.15|95.85|97.15|95.85|97.09|95.79|8
1655846480000|2022-06-21 21:21:20|97.16|95.86|97.16|95.86|97.16|95.86|97.16|95.86|1
1655846500000|2022-06-21 21:21:40|97.15|95.85|97.15|95.85|97.15|95.85|97.15|95.85|1
1655846510000|2022-06-21 21:21:50|97.16|95.86|97.16|95.86|97.16|95.86|97.16|95.86|1
1655846550000|2022-06-21 21:22:30|97.15|95.85|97.23|95.93|97.23|95.93|97.15|95.85|5
1655846560000|2022-06-21 21:22:40|97.2|95.9|97.25|95.95|97.25|95.95|97.2|95.9|4
1655846600000|2022-06-21 21:23:20|97.24|95.94|97.25|95.95|97.26|95.96|97.24|95.94|6
1655846620000|2022-06-21 21:23:40|97.24|95.94|97.26|95.96|97.26|95.96|97.24|95.94|3
1655846630000|2022-06-21 21:23:50|97.25|95.95|97.25|95.95|97.26|95.96|97.25|95.95|3
1655846720000|2022-06-21 21:25:20|97.24|95.94|97.26|95.96|97.26|95.96|97.24|95.94|5
1655846730000|2022-06-21 21:25:30|97.27|95.97|97.25|95.95|97.27|95.97|97.25|95.95|5
1655846740000|2022-06-21 21:25:40|97.26|95.96|97.25|95.95|97.26|95.96|97.25|95.95|2
1655846750000|2022-06-21 21:25:50|97.26|95.96|97.26|95.96|97.26|95.96|97.25|95.95|3
1655846760000|2022-06-21 21:26:00|97.27|95.97|97.27|95.97|97.27|95.97|97.27|95.97|1
1655846780000|2022-06-21 21:26:20|97.26|95.96|97.26|95.96|97.26|95.96|97.26|95.96|1
1655846800000|2022-06-21 21:26:40|97.25|95.95|97.26|95.96|97.26|95.96|97.25|95.95|2
1655846810000|2022-06-21 21:26:50|97.25|95.95|97.25|95.95|97.25|95.95|97.25|95.95|1
1655846820000|2022-06-21 21:27:00|97.26|95.96|97.25|95.95|97.26|95.96|97.25|95.95|2
1655846830000|2022-06-21 21:27:10|97.26|95.96|97.25|95.95|97.26|95.96|97.25|95.95|2
1655846860000|2022-06-21 21:27:40|97.26|95.96|97.26|95.96|97.26|95.96|97.25|95.95|3
1655846870000|2022-06-21 21:27:50|97.25|95.95|97.25|95.95|97.25|95.95|97.25|95.95|1
1655846880000|2022-06-21 21:28:00|97.21|95.91|97.22|95.92|97.22|95.92|97.21|95.91|2
1655846890000|2022-06-21 21:28:10|97.21|95.91|97.22|95.92|97.22|95.92|97.2|95.9|4
1655846910000|2022-06-21 21:28:30|97.21|95.91|97.27|95.97|97.27|95.97|97.2|95.9|5
1655846920000|2022-06-21 21:28:40|97.22|95.92|97.27|95.97|97.27|95.97|97.21|95.91|10
1655846930000|2022-06-21 21:28:50|97.22|95.92|97.27|95.97|97.27|95.97|97.22|95.92|4
1655846960000|2022-06-21 21:29:20|97.26|95.96|97.27|95.97|97.27|95.97|97.26|95.96|2
1655846970000|2022-06-21 21:29:30|97.26|95.96|97.27|95.97|97.27|95.97|97.26|95.96|2
1655847030000|2022-06-21 21:30:30|97.24|95.94|97.24|95.94|97.24|95.94|97.24|95.94|1
1655847050000|2022-06-21 21:30:50|97.25|95.95|97.25|95.95|97.25|95.95|97.25|95.95|1
1655847060000|2022-06-21 21:31:00|97.27|95.97|97.24|95.94|97.27|95.97|97.21|95.91|4
1655847090000|2022-06-21 21:31:30|97.25|95.95|97.25|95.95|97.28|95.98|97.25|95.95|3
1655847110000|2022-06-21 21:31:50|97.24|95.94|97.24|95.94|97.24|95.94|97.24|95.94|1
1655847120000|2022-06-21 21:32:00|97.25|95.95|97.24|95.94|97.25|95.95|97.24|95.94|2
1655847130000|2022-06-21 21:32:10|97.25|95.95|97.24|95.94|97.25|95.95|97.24|95.94|2
1655847140000|2022-06-21 21:32:20|97.25|95.95|97.24|95.94|97.25|95.95|97.24|95.94|2
1655847150000|2022-06-21 21:32:30|97.25|95.95|97.24|95.94|97.25|95.95|97.24|95.94|6
1655847160000|2022-06-21 21:32:40|97.23|95.93|97.24|95.94|97.25|95.95|97.23|95.93|5
1655847170000|2022-06-21 21:32:50|97.25|95.95|97.25|95.95|97.25|95.95|97.25|95.95|1
1655847180000|2022-06-21 21:33:00|97.21|95.91|97.22|95.92|97.22|95.92|97.21|95.91|4
1655847190000|2022-06-21 21:33:10|97.23|95.93|97.24|95.94|97.24|95.94|97.23|95.93|2
1655847250000|2022-06-21 21:34:10|97.25|95.95|97.24|95.94|97.25|95.95|97.24|95.94|2
1655847260000|2022-06-21 21:34:20|97.25|95.95|97.25|95.95|97.25|95.95|97.25|95.95|1
1655847270000|2022-06-21 21:34:30|97.28|95.98|97.28|95.98|97.28|95.98|97.28|95.98|1
1655847280000|2022-06-21 21:34:40|97.25|95.95|97.24|95.94|97.25|95.95|97.24|95.94|2
1655847300000|2022-06-21 21:35:00|97.22|95.92|97.28|95.98|97.28|95.98|97.22|95.92|5
1655847310000|2022-06-21 21:35:10|97.29|95.99|97.27|95.97|97.3|96|97.27|95.97|3
1655847320000|2022-06-21 21:35:20|97.26|95.96|97.26|95.96|97.26|95.96|97.26|95.96|1
1655847330000|2022-06-21 21:35:30|97.27|95.97|97.27|95.97|97.27|95.97|97.27|95.97|1
1655847340000|2022-06-21 21:35:40|97.28|95.98|97.28|95.98|97.29|95.99|97.28|95.98|5
1655847360000|2022-06-21 21:36:00|97.27|95.97|97.28|95.98|97.28|95.98|97.27|95.97|2
1655847370000|2022-06-21 21:36:10|97.27|95.97|97.27|95.97|97.27|95.97|97.27|95.97|1
1655847380000|2022-06-21 21:36:20|97.26|95.96|97.26|95.96|97.26|95.96|97.26|95.96|1
1655847390000|2022-06-21 21:36:30|97.28|95.98|97.27|95.97|97.28|95.98|97.27|95.97|2
1655847420000|2022-06-21 21:37:00|97.28|95.98|97.31|96.01|97.31|96.01|97.28|95.98|2
1655847430000|2022-06-21 21:37:10|97.3|96|97.3|96|97.3|96|97.3|96|1
1655847440000|2022-06-21 21:37:20|97.31|96.01|97.3|96|97.31|96.01|97.3|96|2
1655847450000|2022-06-21 21:37:30|97.31|96.01|97.31|96.01|97.31|96.01|97.31|96.01|1
1655847460000|2022-06-21 21:37:40|97.29|95.99|97.29|95.99|97.29|95.99|97.29|95.99|1
1655847480000|2022-06-21 21:38:00|97.3|96|97.29|95.99|97.3|96|97.29|95.99|2
1655847500000|2022-06-21 21:38:20|97.28|95.98|97.27|95.97|97.28|95.98|97.27|95.97|2
1655847510000|2022-06-21 21:38:30|97.26|95.96|97.26|95.96|97.26|95.96|97.26|95.96|1
1655847530000|2022-06-21 21:38:50|97.24|95.94|97.22|95.92|97.24|95.94|97.22|95.92|2
1655847540000|2022-06-21 21:39:00|97.23|95.93|97.23|95.93|97.23|95.93|97.21|95.91|7
1655847550000|2022-06-21 21:39:10|97.22|95.92|97.2|95.9|97.22|95.92|97.2|95.9|3
1655847560000|2022-06-21 21:39:20|97.21|95.91|97.2|95.9|97.21|95.91|97.2|95.9|4
1655847600000|2022-06-21 21:40:00|97.19|95.89|97.17|95.87|97.19|95.89|97.17|95.87|3
1655847610000|2022-06-21 21:40:10|97.16|95.86|97.13|95.83|97.16|95.86|97.13|95.83|4
1655847620000|2022-06-21 21:40:20|97.11|95.81|97.1|95.8|97.11|95.81|97.09|95.79|6
1655847630000|2022-06-21 21:40:30|97.09|95.79|97.07|95.77|97.09|95.79|97.07|95.77|5
1655847640000|2022-06-21 21:40:40|97.06|95.76|97.06|95.76|97.06|95.76|97.06|95.76|1
1655847650000|2022-06-21 21:40:50|97.05|95.75|97.03|95.73|97.06|95.76|97.03|95.73|5
1655847660000|2022-06-21 21:41:00|97.06|95.76|96.95|95.65|97.06|95.76|96.95|95.65|8
1655847670000|2022-06-21 21:41:10|96.94|95.64|96.94|95.64|96.94|95.64|96.94|95.64|1
1655847680000|2022-06-21 21:41:20|96.93|95.63|96.93|95.63|96.93|95.63|96.93|95.63|1
1655847700000|2022-06-21 21:41:40|96.94|95.64|96.95|95.65|96.95|95.65|96.94|95.64|2
1655847710000|2022-06-21 21:41:50|96.96|95.66|96.96|95.66|96.98|95.68|96.96|95.66|3
1655847720000|2022-06-21 21:42:00|96.97|95.67|96.96|95.66|96.97|95.67|96.96|95.66|2
1655847730000|2022-06-21 21:42:10|96.95|95.65|96.92|95.62|96.96|95.66|96.92|95.62|7
1655847740000|2022-06-21 21:42:20|96.91|95.61|96.87|95.57|96.92|95.62|96.87|95.57|9
1655847750000|2022-06-21 21:42:30|96.86|95.56|96.87|95.57|96.87|95.57|96.86|95.56|4
1655847760000|2022-06-21 21:42:40|96.86|95.56|96.86|95.56|96.86|95.56|96.86|95.56|1
1655847770000|2022-06-21 21:42:50|96.87|95.57|96.86|95.56|96.87|95.57|96.86|95.56|4
1655847780000|2022-06-21 21:43:00|96.85|95.55|96.83|95.53|96.85|95.55|96.79|95.49|5
1655847790000|2022-06-21 21:43:10|96.81|95.51|96.84|95.54|96.84|95.54|96.81|95.51|5
1655847800000|2022-06-21 21:43:20|96.83|95.53|96.8|95.5|96.84|95.54|96.76|95.46|6
1655847830000|2022-06-21 21:43:50|96.76|95.46|96.76|95.46|96.76|95.46|96.76|95.46|1
1655847850000|2022-06-21 21:44:10|96.75|95.45|96.76|95.46|96.77|95.47|96.74|95.44|4
1655847860000|2022-06-21 21:44:20|96.75|95.45|96.76|95.46|96.76|95.46|96.75|95.45|2
1655847870000|2022-06-21 21:44:30|96.75|95.45|96.75|95.45|96.75|95.45|96.75|95.45|1
1655847880000|2022-06-21 21:44:40|96.74|95.44|96.68|95.38|96.74|95.44|96.68|95.38|3
1655847890000|2022-06-21 21:44:50|96.67|95.37|96.63|95.33|96.67|95.37|96.63|95.33|5
1655847900000|2022-06-21 21:45:00|96.62|95.32|96.63|95.33|96.63|95.33|96.62|95.32|2
1655847930000|2022-06-21 21:45:30|96.65|95.35|96.68|95.38|96.68|95.38|96.65|95.35|3
1655847940000|2022-06-21 21:45:40|96.69|95.39|96.69|95.39|96.7|95.4|96.68|95.38|6
1655847950000|2022-06-21 21:45:50|96.74|95.44|96.76|95.46|96.76|95.46|96.74|95.44|2
1655847970000|2022-06-21 21:46:10|96.77|95.47|96.89|95.59|96.89|95.59|96.77|95.47|6
1655847980000|2022-06-21 21:46:20|96.9|95.6|96.92|95.62|96.92|95.62|96.9|95.6|3
1655848000000|2022-06-21 21:46:40|96.91|95.61|96.91|95.61|96.91|95.61|96.91|95.61|1
1655848080000|2022-06-21 21:48:00|96.92|95.62|96.99|95.69|96.99|95.69|96.92|95.62|7
1655848090000|2022-06-21 21:48:10|97|95.7|97|95.7|97|95.7|97|95.7|1
1655848100000|2022-06-21 21:48:20|96.99|95.69|97|95.7|97|95.7|96.99|95.69|2
1655848110000|2022-06-21 21:48:30|96.99|95.69|96.98|95.68|97|95.7|96.98|95.68|4
1655848140000|2022-06-21 21:49:00|96.99|95.69|97.07|95.77|97.07|95.77|96.99|95.69|6
1655848150000|2022-06-21 21:49:10|97.05|95.75|97.06|95.76|97.08|95.78|97.04|95.74|9
1655848160000|2022-06-21 21:49:20|97.09|95.79|97.15|95.85|97.15|95.85|97.09|95.79|4
1655848170000|2022-06-21 21:49:30|97.14|95.84|97.08|95.78|97.15|95.85|97.08|95.78|9
1655848180000|2022-06-21 21:49:40|97.07|95.77|97.05|95.75|97.07|95.77|97.05|95.75|2
1655848190000|2022-06-21 21:49:50|97.07|95.77|97.07|95.77|97.07|95.77|97.07|95.77|1
1655848200000|2022-06-21 21:50:00|97.06|95.76|97.02|95.72|97.06|95.76|97.02|95.72|5
1655848210000|2022-06-21 21:50:10|97.01|95.71|96.99|95.69|97.02|95.72|96.99|95.69|5
1655848230000|2022-06-21 21:50:30|96.98|95.68|96.89|95.59|96.98|95.68|96.89|95.59|8
1655848240000|2022-06-21 21:50:40|96.92|95.62|96.93|95.63|96.93|95.63|96.92|95.62|2
1655848270000|2022-06-21 21:51:10|96.96|95.66|97|95.7|97|95.7|96.93|95.63|5
1655848280000|2022-06-21 21:51:20|96.99|95.69|97.01|95.71|97.01|95.71|96.99|95.69|3
1655848290000|2022-06-21 21:51:30|96.99|95.69|96.94|95.64|96.99|95.69|96.94|95.64|11
1655848310000|2022-06-21 21:51:50|96.95|95.65|96.93|95.63|96.96|95.66|96.93|95.63|8
1655848320000|2022-06-21 21:52:00|96.94|95.64|96.94|95.64|96.94|95.64|96.94|95.64|1
1655848350000|2022-06-21 21:52:30|96.95|95.65|96.96|95.66|96.96|95.66|96.95|95.65|2
1655848380000|2022-06-21 21:53:00|96.94|95.64|96.89|95.59|96.94|95.64|96.89|95.59|6
1655848400000|2022-06-21 21:53:20|96.88|95.58|96.87|95.57|96.88|95.58|96.87|95.57|2
1655848430000|2022-06-21 21:53:50|96.86|95.56|96.84|95.54|96.86|95.56|96.84|95.54|3
1655848440000|2022-06-21 21:54:00|96.81|95.51|96.84|95.54|96.84|95.54|96.79|95.49|3
1655848450000|2022-06-21 21:54:10|96.82|95.52|96.82|95.52|96.82|95.52|96.82|95.52|1
1655848460000|2022-06-21 21:54:20|96.83|95.53|96.83|95.53|96.83|95.53|96.83|95.53|1
1655848470000|2022-06-21 21:54:30|96.86|95.56|96.85|95.55|96.86|95.56|96.84|95.54|3
1655848480000|2022-06-21 21:54:40|96.87|95.57|96.85|95.55|96.87|95.57|96.85|95.55|2
1655848490000|2022-06-21 21:54:50|96.84|95.54|96.85|95.55|96.85|95.55|96.84|95.54|2
1655848520000|2022-06-21 21:55:20|96.86|95.56|96.86|95.56|96.86|95.56|96.85|95.55|3
1655848550000|2022-06-21 21:55:50|96.84|95.54|96.9|95.6|96.9|95.6|96.84|95.54|4
1655848560000|2022-06-21 21:56:00|96.91|95.61|96.93|95.63|96.93|95.63|96.91|95.61|3
1655848570000|2022-06-21 21:56:10|96.94|95.64|96.97|95.67|96.97|95.67|96.94|95.64|5
1655848580000|2022-06-21 21:56:20|96.98|95.68|97.1|95.8|97.12|95.82|96.98|95.68|22
1655848590000|2022-06-21 21:56:30|97.11|95.81|97.15|95.85|97.19|95.89|97.11|95.81|8
1655848600000|2022-06-21 21:56:40|97.16|95.86|97.18|95.88|97.18|95.88|97.15|95.85|4
1655848610000|2022-06-21 21:56:50|97.19|95.89|97.2|95.9|97.2|95.9|97.19|95.89|4
1655848620000|2022-06-21 21:57:00|97.21|95.91|97.2|95.9|97.25|95.95|97.2|95.9|8
1655848630000|2022-06-21 21:57:10|97.22|95.92|97.21|95.91|97.23|95.93|97.21|95.91|5
1655848640000|2022-06-21 21:57:20|97.22|95.92|97.2|95.9|97.22|95.92|97.2|95.9|11
1655848650000|2022-06-21 21:57:30|97.21|95.91|97.22|95.92|97.23|95.93|97.21|95.91|7
1655848660000|2022-06-21 21:57:40|97.24|95.94|97.21|95.91|97.24|95.94|97.21|95.91|6
1655848680000|2022-06-21 21:58:00|97.22|95.92|97.21|95.91|97.22|95.92|97.21|95.91|2
1655848700000|2022-06-21 21:58:20|97.2|95.9|97.19|95.89|97.2|95.9|97.19|95.89|2
1655848710000|2022-06-21 21:58:30|97.21|95.91|97.2|95.9|97.22|95.92|97.2|95.9|5
1655848720000|2022-06-21 21:58:40|97.21|95.91|97.06|95.76|97.24|95.94|97.06|95.76|15
1655848740000|2022-06-21 21:59:00|97.05|95.75|97.04|95.74|97.05|95.75|97.01|95.71|3
1655848760000|2022-06-21 21:59:20|97.05|95.75|96.96|95.66|97.05|95.75|96.96|95.66|11
1655848770000|2022-06-21 21:59:30|96.98|95.68|96.99|95.69|97.01|95.71|96.98|95.68|7
1655848780000|2022-06-21 21:59:40|97.02|95.72|97.01|95.71|97.02|95.72|97.01|95.71|2
1655848800000|2022-06-21 22:00:00|97.02|95.72|97.03|95.73|97.04|95.74|97.01|95.71|5
1655848810000|2022-06-21 22:00:10|97.01|95.71|97.01|95.71|97.02|95.72|97.01|95.71|3
1655848830000|2022-06-21 22:00:30|97.02|95.72|97.03|95.73|97.03|95.73|97.02|95.72|2
1655848840000|2022-06-21 22:00:40|97.06|95.76|97.05|95.75|97.06|95.76|97.04|95.74|5
1655848850000|2022-06-21 22:00:50|97.03|95.73|97.04|95.74|97.08|95.78|97.03|95.73|4
1655848860000|2022-06-21 22:01:00|97.03|95.73|96.97|95.67|97.04|95.74|96.96|95.66|7
1655848870000|2022-06-21 22:01:10|96.96|95.66|96.95|95.65|96.96|95.66|96.95|95.65|2
1655848880000|2022-06-21 22:01:20|96.94|95.64|96.87|95.57|96.94|95.64|96.86|95.56|6
1655848910000|2022-06-21 22:01:50|96.86|95.56|96.88|95.58|96.88|95.58|96.86|95.56|3
1655848920000|2022-06-21 22:02:00|96.87|95.57|96.87|95.57|96.88|95.58|96.87|95.57|3
1655848940000|2022-06-21 22:02:20|96.88|95.58|96.95|95.65|96.95|95.65|96.88|95.58|4
1655848950000|2022-06-21 22:02:30|96.96|95.66|96.97|95.67|96.98|95.68|96.96|95.66|6
1655848970000|2022-06-21 22:02:50|96.98|95.68|97.04|95.74|97.04|95.74|96.98|95.68|6
1655848980000|2022-06-21 22:03:00|97.05|95.75|97.03|95.73|97.06|95.76|97.02|95.72|5
1655848990000|2022-06-21 22:03:10|97.02|95.72|97.03|95.73|97.05|95.75|97.02|95.72|4
1655849000000|2022-06-21 22:03:20|97.04|95.74|97.04|95.74|97.04|95.74|97.04|95.74|1
1655849020000|2022-06-21 22:03:40|97.03|95.73|97.03|95.73|97.06|95.76|97.03|95.73|3
1655849030000|2022-06-21 22:03:50|97.02|95.72|96.99|95.69|97.02|95.72|96.98|95.68|4
1655849040000|2022-06-21 22:04:00|97|95.7|97|95.7|97|95.7|96.99|95.69|3
1655849050000|2022-06-21 22:04:10|96.97|95.67|97|95.7|97|95.7|96.97|95.67|3
1655849060000|2022-06-21 22:04:20|96.99|95.69|96.99|95.69|96.99|95.69|96.99|95.69|1
1655849070000|2022-06-21 22:04:30|96.98|95.68|96.97|95.67|96.98|95.68|96.97|95.67|4
1655849080000|2022-06-21 22:04:40|96.98|95.68|96.98|95.68|96.98|95.68|96.98|95.68|1
1655849090000|2022-06-21 22:04:50|96.99|95.69|96.99|95.69|96.99|95.69|96.99|95.69|1
1655849100000|2022-06-21 22:05:00|96.98|95.68|96.99|95.69|96.99|95.69|96.98|95.68|2
1655849110000|2022-06-21 22:05:10|97.02|95.72|97.05|95.75|97.05|95.75|97.02|95.72|5
1655849120000|2022-06-21 22:05:20|97.06|95.76|97.06|95.76|97.06|95.76|97.06|95.76|1
1655849140000|2022-06-21 22:05:40|97.07|95.77|97.05|95.75|97.09|95.79|97.05|95.75|4
1655849150000|2022-06-21 22:05:50|97.06|95.76|97.17|95.87|97.17|95.87|97.06|95.76|6
1655849160000|2022-06-21 22:06:00|97.15|95.85|97.17|95.87|97.17|95.87|97.15|95.85|3
1655849170000|2022-06-21 22:06:10|97.16|95.86|97.17|95.87|97.17|95.87|97.15|95.85|3
1655849180000|2022-06-21 22:06:20|97.16|95.86|97.1|95.8|97.16|95.86|97.1|95.8|5
1655849210000|2022-06-21 22:06:50|97.09|95.79|97|95.7|97.09|95.79|97|95.7|6
1655849220000|2022-06-21 22:07:00|96.98|95.68|96.87|95.57|96.98|95.68|96.87|95.57|11
1655849240000|2022-06-21 22:07:20|96.86|95.56|96.84|95.54|96.86|95.56|96.81|95.51|8
1655849250000|2022-06-21 22:07:30|96.83|95.53|96.78|95.48|96.83|95.53|96.78|95.48|3
1655849260000|2022-06-21 22:07:40|96.77|95.47|96.78|95.48|96.79|95.49|96.77|95.47|6
1655849270000|2022-06-21 22:07:50|96.79|95.49|96.78|95.48|96.79|95.49|96.78|95.48|2
1655849280000|2022-06-21 22:08:00|96.77|95.47|96.81|95.51|96.81|95.51|96.77|95.47|6
1655849290000|2022-06-21 22:08:10|96.79|95.49|96.78|95.48|96.79|95.49|96.77|95.47|3
1655849300000|2022-06-21 22:08:20|96.79|95.49|96.79|95.49|96.79|95.49|96.79|95.49|1
1655849320000|2022-06-21 22:08:40|96.8|95.5|96.86|95.56|96.86|95.56|96.8|95.5|4
1655849330000|2022-06-21 22:08:50|96.87|95.57|96.86|95.56|96.87|95.57|96.85|95.55|3
1655849340000|2022-06-21 22:09:00|96.87|95.57|96.87|95.57|96.87|95.57|96.87|95.57|1
1655849380000|2022-06-21 22:09:40|96.86|95.56|96.87|95.57|96.87|95.57|96.86|95.56|2
1655849400000|2022-06-21 22:10:00|96.86|95.56|96.86|95.56|96.86|95.56|96.86|95.56|1
1655849410000|2022-06-21 22:10:10|96.87|95.57|96.87|95.57|96.87|95.57|96.87|95.57|1
1655849420000|2022-06-21 22:10:20|96.88|95.58|96.88|95.58|96.88|95.58|96.88|95.58|1
1655849440000|2022-06-21 22:10:40|96.84|95.54|96.78|95.48|96.87|95.57|96.78|95.48|7
1655849460000|2022-06-21 22:11:00|96.77|95.47|96.75|95.45|96.78|95.48|96.75|95.45|5
1655849470000|2022-06-21 22:11:10|96.74|95.44|96.58|95.28|96.74|95.44|96.57|95.27|12
1655849480000|2022-06-21 22:11:20|96.59|95.29|96.74|95.44|96.74|95.44|96.59|95.29|8
1655849490000|2022-06-21 22:11:30|96.75|95.45|96.78|95.48|96.78|95.48|96.75|95.45|5
1655849520000|2022-06-21 22:12:00|96.76|95.46|96.77|95.47|96.78|95.48|96.76|95.46|3
1655849530000|2022-06-21 22:12:10|96.78|95.48|96.78|95.48|96.78|95.48|96.78|95.48|1
1655849550000|2022-06-21 22:12:30|96.77|95.47|96.78|95.48|96.78|95.48|96.77|95.47|2
1655849570000|2022-06-21 22:12:50|96.77|95.47|96.78|95.48|96.78|95.48|96.77|95.47|2
1655849580000|2022-06-21 22:13:00|96.77|95.47|96.78|95.48|96.78|95.48|96.75|95.45|3
1655849590000|2022-06-21 22:13:10|96.77|95.47|96.77|95.47|96.77|95.47|96.77|95.47|1
1655849600000|2022-06-21 22:13:20|96.76|95.46|96.76|95.46|96.76|95.46|96.76|95.46|1
1655849610000|2022-06-21 22:13:30|96.75|95.45|96.76|95.46|96.76|95.46|96.75|95.45|2
1655849620000|2022-06-21 22:13:40|96.75|95.45|96.75|95.45|96.75|95.45|96.75|95.45|1
1655849630000|2022-06-21 22:13:50|96.78|95.48|96.78|95.48|96.78|95.48|96.78|95.48|1
1655849640000|2022-06-21 22:14:00|96.77|95.47|96.74|95.44|96.77|95.47|96.74|95.44|4
1655849650000|2022-06-21 22:14:10|96.76|95.46|96.68|95.38|96.76|95.46|96.68|95.38|5
1655849660000|2022-06-21 22:14:20|96.67|95.37|96.66|95.36|96.67|95.37|96.66|95.36|2
1655849670000|2022-06-21 22:14:30|96.65|95.35|96.64|95.34|96.65|95.35|96.64|95.34|2
1655849700000|2022-06-21 22:15:00|96.63|95.33|96.58|95.28|96.63|95.33|96.58|95.28|2
1655849710000|2022-06-21 22:15:10|96.6|95.3|96.58|95.28|96.6|95.3|96.58|95.28|2
1655849730000|2022-06-21 22:15:30|96.63|95.33|96.67|95.37|96.68|95.38|96.63|95.33|3
1655849740000|2022-06-21 22:15:40|96.68|95.38|96.68|95.38|96.68|95.38|96.68|95.38|1
1655849760000|2022-06-21 22:16:00|96.77|95.47|96.77|95.47|96.77|95.47|96.77|95.47|1
1655849770000|2022-06-21 22:16:10|96.76|95.46|96.69|95.39|96.76|95.46|96.69|95.39|5
1655849780000|2022-06-21 22:16:20|96.68|95.38|96.68|95.38|96.68|95.38|96.68|95.38|1
1655849820000|2022-06-21 22:17:00|96.67|95.37|96.67|95.37|96.67|95.37|96.67|95.37|1
1655849830000|2022-06-21 22:17:10|96.7|95.4|96.74|95.44|96.74|95.44|96.7|95.4|2
1655849840000|2022-06-21 22:17:20|96.7|95.4|96.68|95.38|96.7|95.4|96.68|95.38|3
1655849850000|2022-06-21 22:17:30|96.67|95.37|96.67|95.37|96.67|95.37|96.67|95.37|1
1655849890000|2022-06-21 22:18:10|96.68|95.38|96.78|95.48|96.78|95.48|96.68|95.38|8
1655849900000|2022-06-21 22:18:20|96.79|95.49|96.77|95.47|96.79|95.49|96.77|95.47|2
1655849910000|2022-06-21 22:18:30|96.78|95.48|96.78|95.48|96.78|95.48|96.77|95.47|3
1655849940000|2022-06-21 22:19:00|96.77|95.47|96.77|95.47|96.78|95.48|96.77|95.47|3
1655849950000|2022-06-21 22:19:10|96.78|95.48|96.77|95.47|96.78|95.48|96.77|95.47|2
1655850020000|2022-06-21 22:20:20|96.76|95.46|96.7|95.4|96.76|95.46|96.7|95.4|3
1655850030000|2022-06-21 22:20:30|96.69|95.39|96.67|95.37|96.69|95.39|96.67|95.37|3
1655850040000|2022-06-21 22:20:40|96.68|95.38|96.68|95.38|96.68|95.38|96.68|95.38|1
1655850060000|2022-06-21 22:21:00|96.7|95.4|96.68|95.38|96.7|95.4|96.68|95.38|3
1655850070000|2022-06-21 22:21:10|96.67|95.37|96.68|95.38|96.68|95.38|96.67|95.37|2
1655850080000|2022-06-21 22:21:20|96.69|95.39|96.75|95.45|96.75|95.45|96.69|95.39|7
1655850090000|2022-06-21 22:21:30|96.77|95.47|96.77|95.47|96.77|95.47|96.77|95.47|1
1655850100000|2022-06-21 22:21:40|96.71|95.41|96.7|95.4|96.71|95.41|96.7|95.4|2
1655850110000|2022-06-21 22:21:50|96.69|95.39|96.68|95.38|96.69|95.39|96.68|95.38|2
1655850120000|2022-06-21 22:22:00|96.7|95.4|96.7|95.4|96.77|95.47|96.7|95.4|6
1655850130000|2022-06-21 22:22:10|96.75|95.45|96.75|95.45|96.75|95.45|96.75|95.45|1
1655850150000|2022-06-21 22:22:30|96.69|95.39|96.69|95.39|96.69|95.39|96.69|95.39|1
1655850160000|2022-06-21 22:22:40|96.74|95.44|96.74|95.44|96.74|95.44|96.69|95.39|3
1655850180000|2022-06-21 22:23:00|96.71|95.41|96.75|95.45|96.75|95.45|96.69|95.39|5
1655850210000|2022-06-21 22:23:30|96.7|95.4|96.68|95.38|96.7|95.4|96.68|95.38|3
1655850240000|2022-06-21 22:24:00|96.73|95.43|96.78|95.48|96.78|95.48|96.73|95.43|4
1655850250000|2022-06-21 22:24:10|96.79|95.49|96.83|95.53|96.83|95.53|96.79|95.49|3
1655850260000|2022-06-21 22:24:20|96.84|95.54|96.87|95.57|96.87|95.57|96.83|95.53|5
1655850270000|2022-06-21 22:24:30|96.85|95.55|96.85|95.55|96.85|95.55|96.85|95.55|1
1655850280000|2022-06-21 22:24:40|96.86|95.56|96.86|95.56|96.86|95.56|96.85|95.55|3
1655850290000|2022-06-21 22:24:50|96.87|95.57|96.86|95.56|96.87|95.57|96.86|95.56|2
1655850300000|2022-06-21 22:25:00|96.87|95.57|96.97|95.67|96.97|95.67|96.87|95.57|7
1655850320000|2022-06-21 22:25:20|96.98|95.68|96.97|95.67|96.98|95.68|96.97|95.67|2
1655850330000|2022-06-21 22:25:30|96.92|95.62|96.87|95.57|96.93|95.63|96.87|95.57|6
1655850340000|2022-06-21 22:25:40|96.86|95.56|96.86|95.56|96.86|95.56|96.86|95.56|1
1655850360000|2022-06-21 22:26:00|96.87|95.57|96.86|95.56|96.87|95.57|96.86|95.56|2
1655850380000|2022-06-21 22:26:20|96.87|95.57|96.86|95.56|96.87|95.57|96.86|95.56|2
1655850430000|2022-06-21 22:27:10|96.85|95.55|96.85|95.55|96.86|95.56|96.82|95.52|5
1655850450000|2022-06-21 22:27:30|96.86|95.56|96.84|95.54|96.86|95.56|96.84|95.54|5
1655850470000|2022-06-21 22:27:50|96.85|95.55|96.85|95.55|96.85|95.55|96.85|95.55|1
1655850480000|2022-06-21 22:28:00|96.86|95.56|96.88|95.58|96.88|95.58|96.86|95.56|2
1655850490000|2022-06-21 22:28:10|96.93|95.63|96.95|95.65|96.98|95.68|96.93|95.63|6
1655850500000|2022-06-21 22:28:20|96.96|95.66|96.96|95.66|96.96|95.66|96.96|95.66|1
1655850510000|2022-06-21 22:28:30|96.97|95.67|96.97|95.67|96.97|95.67|96.97|95.67|1
1655850520000|2022-06-21 22:28:40|96.96|95.66|96.93|95.63|96.96|95.66|96.93|95.63|4
1655850530000|2022-06-21 22:28:50|96.95|95.65|96.96|95.66|96.96|95.66|96.95|95.65|2
1655850550000|2022-06-21 22:29:10|96.98|95.68|97.03|95.73|97.03|95.73|96.98|95.68|6
1655850560000|2022-06-21 22:29:20|97.04|95.74|97.05|95.75|97.05|95.75|97.03|95.73|4
1655850570000|2022-06-21 22:29:30|97.04|95.74|97.01|95.71|97.05|95.75|97.01|95.71|6
1655850600000|2022-06-21 22:30:00|96.98|95.68|96.95|95.65|96.98|95.68|96.95|95.65|5
1655850610000|2022-06-21 22:30:10|96.94|95.64|96.95|95.65|96.96|95.66|96.93|95.63|6
1655850620000|2022-06-21 22:30:20|96.96|95.66|97.02|95.72|97.02|95.72|96.96|95.66|6
1655850640000|2022-06-21 22:30:40|97.03|95.73|97.05|95.75|97.06|95.76|97.03|95.73|4
1655850650000|2022-06-21 22:30:50|97.06|95.76|97.06|95.76|97.06|95.76|97.06|95.76|1
1655850660000|2022-06-21 22:31:00|97.07|95.77|97.09|95.79|97.11|95.81|97.07|95.77|5
1655850670000|2022-06-21 22:31:10|97.08|95.78|97.09|95.79|97.09|95.79|97.07|95.77|6
1655850680000|2022-06-21 22:31:20|97.08|95.78|97.07|95.77|97.08|95.78|97.07|95.77|2
1655850720000|2022-06-21 22:32:00|97.06|95.76|97|95.7|97.07|95.77|97|95.7|5
1655850760000|2022-06-21 22:32:40|97.01|95.71|97.05|95.75|97.05|95.75|97.01|95.71|3
1655850770000|2022-06-21 22:32:50|97.07|95.77|97.05|95.75|97.07|95.77|97.05|95.75|2
1655850790000|2022-06-21 22:33:10|97.06|95.76|97.07|95.77|97.07|95.77|97.06|95.76|2
1655850830000|2022-06-21 22:33:50|97.1|95.8|97.19|95.89|97.19|95.89|97.1|95.8|4
1655850850000|2022-06-21 22:34:10|97.2|95.9|97.26|95.96|97.26|95.96|97.2|95.9|6
1655850860000|2022-06-21 22:34:20|97.27|95.97|97.25|95.95|97.27|95.97|97.24|95.94|7
1655850880000|2022-06-21 22:34:40|97.26|95.96|97.29|95.99|97.29|95.99|97.26|95.96|4
1655850900000|2022-06-21 22:35:00|97.28|95.98|97.28|95.98|97.28|95.98|97.28|95.98|1
1655850910000|2022-06-21 22:35:10|97.29|95.99|97.29|95.99|97.29|95.99|97.29|95.99|1
1655850930000|2022-06-21 22:35:30|97.3|96|97.35|96.05|97.35|96.05|97.3|96|2
1655850960000|2022-06-21 22:36:00|97.31|96.01|97.31|96.01|97.31|96.01|97.3|96|5
1655850970000|2022-06-21 22:36:10|97.3|96|97.35|96.05|97.35|96.05|97.29|95.99|6
1655850980000|2022-06-21 22:36:20|97.34|96.04|97.37|96.07|97.37|96.07|97.34|96.04|4
1655850990000|2022-06-21 22:36:30|97.36|96.06|97.36|96.06|97.36|96.06|97.36|96.06|1
1655851020000|2022-06-21 22:37:00|97.37|96.07|97.36|96.06|97.37|96.07|97.36|96.06|2
1655851030000|2022-06-21 22:37:10|97.32|96.02|97.17|95.87|97.32|96.02|97.17|95.87|9
1655851050000|2022-06-21 22:37:30|97.16|95.86|97.16|95.86|97.16|95.86|97.16|95.86|1
1655851100000|2022-06-21 22:38:20|97.17|95.87|97.17|95.87|97.17|95.87|97.17|95.87|1
1655851110000|2022-06-21 22:38:30|97.16|95.86|97.16|95.86|97.16|95.86|97.16|95.86|1
1655851120000|2022-06-21 22:38:40|97.17|95.87|97.17|95.87|97.17|95.87|97.17|95.87|1
1655851140000|2022-06-21 22:39:00|97.22|95.92|97.23|95.93|97.24|95.94|97.22|95.92|3
1655851150000|2022-06-21 22:39:10|97.24|95.94|97.24|95.94|97.24|95.94|97.24|95.94|1
1655851160000|2022-06-21 22:39:20|97.25|95.95|97.26|95.96|97.26|95.96|97.25|95.95|2
1655851170000|2022-06-21 22:39:30|97.25|95.95|97.22|95.92|97.25|95.95|97.22|95.92|3
1655851180000|2022-06-21 22:39:40|97.21|95.91|97.17|95.87|97.21|95.91|97.17|95.87|4
1655851190000|2022-06-21 22:39:50|97.16|95.86|97.17|95.87|97.17|95.87|97.16|95.86|2
1655851220000|2022-06-21 22:40:20|97.18|95.88|97.24|95.94|97.24|95.94|97.18|95.88|4
1655851230000|2022-06-21 22:40:30|97.23|95.93|97.23|95.93|97.23|95.93|97.23|95.93|1
1655851250000|2022-06-21 22:40:50|97.24|95.94|97.24|95.94|97.24|95.94|97.24|95.94|1
1655851260000|2022-06-21 22:41:00|97.25|95.95|97.25|95.95|97.25|95.95|97.24|95.94|7
1655851270000|2022-06-21 22:41:10|97.26|95.96|97.25|95.95|97.26|95.96|97.25|95.95|2
1655851290000|2022-06-21 22:41:30|97.26|95.96|97.25|95.95|97.26|95.96|97.25|95.95|2
1655851300000|2022-06-21 22:41:40|97.26|95.96|97.26|95.96|97.26|95.96|97.26|95.96|1
1655851370000|2022-06-21 22:42:50|97.22|95.92|97.25|95.95|97.25|95.95|97.22|95.92|3
1655851380000|2022-06-21 22:43:00|97.26|95.96|97.34|96.04|97.34|96.04|97.26|95.96|5
1655851390000|2022-06-21 22:43:10|97.35|96.05|97.37|96.07|97.37|96.07|97.35|96.05|8
1655851400000|2022-06-21 22:43:20|97.36|96.06|97.37|96.07|97.38|96.08|97.36|96.06|6
1655851410000|2022-06-21 22:43:30|97.38|96.08|97.38|96.08|97.38|96.08|97.37|96.07|3
1655851420000|2022-06-21 22:43:40|97.39|96.09|97.55|96.25|97.55|96.25|97.39|96.09|12
1655851430000|2022-06-21 22:43:50|97.56|96.26|97.62|96.32|97.62|96.32|97.56|96.26|7
1655851440000|2022-06-21 22:44:00|97.6|96.3|97.57|96.27|97.6|96.3|97.57|96.27|3
1655851450000|2022-06-21 22:44:10|97.58|96.28|97.57|96.27|97.58|96.28|97.57|96.27|2
1655851470000|2022-06-21 22:44:30|97.58|96.28|97.57|96.27|97.58|96.28|97.57|96.27|2
1655851490000|2022-06-21 22:44:50|97.56|96.26|97.54|96.24|97.56|96.26|97.54|96.24|2
1655851500000|2022-06-21 22:45:00|97.55|96.25|97.55|96.25|97.55|96.25|97.55|96.25|1
1655851510000|2022-06-21 22:45:10|97.56|96.26|97.57|96.27|97.57|96.27|97.56|96.26|2
1655851520000|2022-06-21 22:45:20|97.58|96.28|97.61|96.31|97.61|96.31|97.58|96.28|3
1655851530000|2022-06-21 22:45:30|97.63|96.33|97.63|96.33|97.63|96.33|97.63|96.33|1
1655851540000|2022-06-21 22:45:40|97.62|96.32|97.56|96.26|97.63|96.33|97.56|96.26|4
1655851550000|2022-06-21 22:45:50|97.53|96.23|97.51|96.21|97.53|96.23|97.51|96.21|5
1655851560000|2022-06-21 22:46:00|97.5|96.2|97.44|96.14|97.5|96.2|97.44|96.14|4
1655851580000|2022-06-21 22:46:20|97.41|96.11|97.37|96.07|97.41|96.11|97.37|96.07|7
1655851610000|2022-06-21 22:46:50|97.38|96.08|97.45|96.15|97.45|96.15|97.38|96.08|6
1655851620000|2022-06-21 22:47:00|97.46|96.16|97.46|96.16|97.46|96.16|97.46|96.16|1
1655851670000|2022-06-21 22:47:50|97.45|96.15|97.46|96.16|97.47|96.17|97.45|96.15|6
1655851680000|2022-06-21 22:48:00|97.45|96.15|97.38|96.08|97.45|96.15|97.37|96.07|5
1655851690000|2022-06-21 22:48:10|97.4|96.1|97.4|96.1|97.41|96.11|97.39|96.09|4
1655851700000|2022-06-21 22:48:20|97.39|96.09|97.43|96.13|97.43|96.13|97.39|96.09|3
1655851730000|2022-06-21 22:48:50|97.44|96.14|97.44|96.14|97.45|96.15|97.44|96.14|3
1655851740000|2022-06-21 22:49:00|97.45|96.15|97.44|96.14|97.45|96.15|97.44|96.14|4
1655851790000|2022-06-21 22:49:50|97.45|96.15|97.47|96.17|97.47|96.17|97.45|96.15|3
1655851800000|2022-06-21 22:50:00|97.48|96.18|97.51|96.21|97.51|96.21|97.47|96.17|6
1655851810000|2022-06-21 22:50:10|97.52|96.22|97.51|96.21|97.52|96.22|97.51|96.21|2
1655851820000|2022-06-21 22:50:20|97.5|96.2|97.45|96.15|97.5|96.2|97.45|96.15|6
1655851830000|2022-06-21 22:50:30|97.46|96.16|97.45|96.15|97.47|96.17|97.44|96.14|5
1655851840000|2022-06-21 22:50:40|97.46|96.16|97.46|96.16|97.46|96.16|97.45|96.15|3
1655851850000|2022-06-21 22:50:50|97.47|96.17|97.51|96.21|97.51|96.21|97.47|96.17|4
1655851860000|2022-06-21 22:51:00|97.52|96.22|97.53|96.23|97.53|96.23|97.52|96.22|4
1655851870000|2022-06-21 22:51:10|97.54|96.24|97.53|96.23|97.54|96.24|97.52|96.22|4
1655851880000|2022-06-21 22:51:20|97.56|96.26|97.56|96.26|97.57|96.27|97.56|96.26|5
1655851890000|2022-06-21 22:51:30|97.57|96.27|97.56|96.26|97.57|96.27|97.55|96.25|7
1655851900000|2022-06-21 22:51:40|97.57|96.27|97.64|96.34|97.64|96.34|97.57|96.27|6
1655851910000|2022-06-21 22:51:50|97.65|96.35|97.65|96.35|97.66|96.36|97.64|96.34|4
1655851920000|2022-06-21 22:52:00|97.63|96.33|97.61|96.31|97.65|96.35|97.6|96.3|6
1655851940000|2022-06-21 22:52:20|97.62|96.32|97.55|96.25|97.62|96.32|97.55|96.25|6
1655851950000|2022-06-21 22:52:30|97.53|96.23|97.54|96.24|97.54|96.24|97.53|96.23|2
1655851960000|2022-06-21 22:52:40|97.53|96.23|97.52|96.22|97.53|96.23|97.51|96.21|4
1655851980000|2022-06-21 22:53:00|97.51|96.21|97.46|96.16|97.51|96.21|97.46|96.16|3
1655851990000|2022-06-21 22:53:10|97.45|96.15|97.45|96.15|97.45|96.15|97.45|96.15|1
1655852000000|2022-06-21 22:53:20|97.43|96.13|97.43|96.13|97.45|96.15|97.42|96.12|5
1655852010000|2022-06-21 22:53:30|97.45|96.15|97.45|96.15|97.46|96.16|97.45|96.15|3
1655852020000|2022-06-21 22:53:40|97.44|96.14|97.44|96.14|97.44|96.14|97.44|96.14|1
1655852030000|2022-06-21 22:53:50|97.43|96.13|97.43|96.13|97.43|96.13|97.43|96.13|1
1655852040000|2022-06-21 22:54:00|97.44|96.14|97.43|96.13|97.44|96.14|97.42|96.12|4
1655852050000|2022-06-21 22:54:10|97.41|96.11|97.42|96.12|97.42|96.12|97.41|96.11|2
1655852060000|2022-06-21 22:54:20|97.43|96.13|97.43|96.13|97.43|96.13|97.43|96.13|1
1655852070000|2022-06-21 22:54:30|97.42|96.12|97.43|96.13|97.43|96.13|97.42|96.12|2
1655852100000|2022-06-21 22:55:00|97.45|96.15|97.45|96.15|97.45|96.15|97.45|96.15|1
1655852110000|2022-06-21 22:55:10|97.43|96.13|97.63|96.33|97.63|96.33|97.43|96.13|12
1655852120000|2022-06-21 22:55:20|97.62|96.32|97.62|96.32|97.63|96.33|97.62|96.32|3
1655852130000|2022-06-21 22:55:30|97.6|96.3|97.55|96.25|97.6|96.3|97.54|96.24|7
1655852140000|2022-06-21 22:55:40|97.56|96.26|97.59|96.29|97.59|96.29|97.56|96.26|6
1655852150000|2022-06-21 22:55:50|97.6|96.3|97.66|96.36|97.66|96.36|97.6|96.3|7
1655852160000|2022-06-21 22:56:00|97.67|96.37|97.66|96.36|97.7|96.4|97.65|96.35|7
1655852170000|2022-06-21 22:56:10|97.65|96.35|97.65|96.35|97.65|96.35|97.65|96.35|1
1655852220000|2022-06-21 22:57:00|97.64|96.34|97.59|96.29|97.64|96.34|97.58|96.28|6
1655852230000|2022-06-21 22:57:10|97.58|96.28|97.57|96.27|97.58|96.28|97.57|96.27|2
1655852250000|2022-06-21 22:57:30|97.58|96.28|97.59|96.29|97.6|96.3|97.58|96.28|3
1655852260000|2022-06-21 22:57:40|97.58|96.28|97.58|96.28|97.58|96.28|97.58|96.28|1
1655852270000|2022-06-21 22:57:50|97.59|96.29|97.59|96.29|97.59|96.29|97.59|96.29|1
1655852280000|2022-06-21 22:58:00|97.58|96.28|97.59|96.29|97.59|96.29|97.58|96.28|2
1655852290000|2022-06-21 22:58:10|97.58|96.28|97.53|96.23|97.58|96.28|97.52|96.22|4
1655852310000|2022-06-21 22:58:30|97.54|96.24|97.56|96.26|97.56|96.26|97.54|96.24|2
1655852320000|2022-06-21 22:58:40|97.57|96.27|97.61|96.31|97.62|96.32|97.57|96.27|8
1655852330000|2022-06-21 22:58:50|97.6|96.3|97.55|96.25|97.6|96.3|97.54|96.24|3
1655852340000|2022-06-21 22:59:00|97.56|96.26|97.57|96.27|97.58|96.28|97.56|96.26|6
1655852350000|2022-06-21 22:59:10|97.58|96.28|97.65|96.35|97.65|96.35|97.58|96.28|9
1655852360000|2022-06-21 22:59:20|97.7|96.4|97.65|96.35|97.7|96.4|97.65|96.35|4
1655852390000|2022-06-21 22:59:50|97.64|96.34|97.59|96.29|97.65|96.35|97.59|96.29|5
1655852400000|2022-06-21 23:00:00|97.58|96.28|97.59|96.29|97.6|96.3|97.58|96.28|4
1655852410000|2022-06-21 23:00:10|97.6|96.3|97.58|96.28|97.62|96.32|97.58|96.28|9
1655852420000|2022-06-21 23:00:20|97.59|96.29|97.59|96.29|97.6|96.3|97.58|96.28|4
1655852430000|2022-06-21 23:00:30|97.6|96.3|97.61|96.31|97.61|96.31|97.6|96.3|4
1655852440000|2022-06-21 23:00:40|97.6|96.3|97.61|96.31|97.62|96.32|97.6|96.3|4
1655852450000|2022-06-21 23:00:50|97.6|96.3|97.64|96.34|97.64|96.34|97.6|96.3|3
1655852460000|2022-06-21 23:01:00|97.65|96.35|97.61|96.31|97.65|96.35|97.61|96.31|8
1655852470000|2022-06-21 23:01:10|97.6|96.3|97.59|96.29|97.6|96.3|97.57|96.27|7
1655852480000|2022-06-21 23:01:20|97.58|96.28|97.58|96.28|97.59|96.29|97.57|96.27|7
1655852490000|2022-06-21 23:01:30|97.57|96.27|97.56|96.26|97.58|96.28|97.56|96.26|4
1655852510000|2022-06-21 23:01:50|97.57|96.27|97.57|96.27|97.57|96.27|97.57|96.27|1
1655852520000|2022-06-21 23:02:00|97.56|96.26|97.55|96.25|97.56|96.26|97.55|96.25|2
1655852550000|2022-06-21 23:02:30|97.56|96.26|97.64|96.34|97.64|96.34|97.56|96.26|6
1655852580000|2022-06-21 23:03:00|97.63|96.33|97.57|96.27|97.63|96.33|97.56|96.26|7
1655852590000|2022-06-21 23:03:10|97.58|96.28|97.56|96.26|97.58|96.28|97.56|96.26|7
1655852600000|2022-06-21 23:03:20|97.55|96.25|97.56|96.26|97.56|96.26|97.54|96.24|6
1655852610000|2022-06-21 23:03:30|97.55|96.25|97.54|96.24|97.56|96.26|97.54|96.24|4
1655852620000|2022-06-21 23:03:40|97.56|96.26|97.56|96.26|97.56|96.26|97.56|96.26|1
1655852630000|2022-06-21 23:03:50|97.55|96.25|97.56|96.26|97.56|96.26|97.55|96.25|2
1655852640000|2022-06-21 23:04:00|97.55|96.25|97.54|96.24|97.55|96.25|97.54|96.24|2
1655852650000|2022-06-21 23:04:10|97.56|96.26|97.56|96.26|97.57|96.27|97.55|96.25|5
1655852660000|2022-06-21 23:04:20|97.55|96.25|97.5|96.2|97.57|96.27|97.5|96.2|6
1655852670000|2022-06-21 23:04:30|97.49|96.19|97.5|96.2|97.51|96.21|97.49|96.19|4
1655852680000|2022-06-21 23:04:40|97.52|96.22|97.5|96.2|97.52|96.22|97.5|96.2|3
1655852690000|2022-06-21 23:04:50|97.53|96.23|97.56|96.26|97.57|96.27|97.52|96.22|8
1655852700000|2022-06-21 23:05:00|97.57|96.27|97.57|96.27|97.57|96.27|97.57|96.27|1
1655852710000|2022-06-21 23:05:10|97.56|96.26|97.56|96.26|97.57|96.27|97.56|96.26|3
1655852720000|2022-06-21 23:05:20|97.55|96.25|97.55|96.25|97.55|96.25|97.55|96.25|1
1655852740000|2022-06-21 23:05:40|97.54|96.24|97.55|96.25|97.55|96.25|97.54|96.24|2
1655852750000|2022-06-21 23:05:50|97.56|96.26|97.56|96.26|97.56|96.26|97.56|96.26|1
1655852760000|2022-06-21 23:06:00|97.57|96.27|97.56|96.26|97.57|96.27|97.56|96.26|2
1655852770000|2022-06-21 23:06:10|97.55|96.25|97.56|96.26|97.56|96.26|97.55|96.25|4
1655852780000|2022-06-21 23:06:20|97.57|96.27|97.57|96.27|97.57|96.27|97.57|96.27|1
1655852790000|2022-06-21 23:06:30|97.56|96.26|97.55|96.25|97.56|96.26|97.55|96.25|2
1655852810000|2022-06-21 23:06:50|97.54|96.24|97.54|96.24|97.54|96.24|97.54|96.24|1
1655852820000|2022-06-21 23:07:00|97.6|96.3|97.57|96.27|97.6|96.3|97.56|96.26|5
1655852840000|2022-06-21 23:07:20|97.55|96.25|97.57|96.27|97.57|96.27|97.55|96.25|2
1655852860000|2022-06-21 23:07:40|97.55|96.25|97.64|96.34|97.64|96.34|97.55|96.25|7
1655852870000|2022-06-21 23:07:50|97.63|96.33|97.63|96.33|97.63|96.33|97.63|96.33|1
1655852880000|2022-06-21 23:08:00|97.58|96.28|97.59|96.29|97.59|96.29|97.58|96.28|2
1655852890000|2022-06-21 23:08:10|97.58|96.28|97.58|96.28|97.58|96.28|97.58|96.28|1
1655852900000|2022-06-21 23:08:20|97.59|96.29|97.58|96.28|97.59|96.29|97.58|96.28|2
1655852910000|2022-06-21 23:08:30|97.57|96.27|97.58|96.28|97.58|96.28|97.57|96.27|2
1655852920000|2022-06-21 23:08:40|97.63|96.33|97.58|96.28|97.63|96.33|97.58|96.28|2
1655852940000|2022-06-21 23:09:00|97.63|96.33|97.58|96.28|97.63|96.33|97.58|96.28|2
1655852950000|2022-06-21 23:09:10|97.59|96.29|97.6|96.3|97.61|96.31|97.59|96.29|3
1655852960000|2022-06-21 23:09:20|97.59|96.29|97.59|96.29|97.59|96.29|97.59|96.29|1
1655852980000|2022-06-21 23:09:40|97.63|96.33|97.64|96.34|97.64|96.34|97.6|96.3|5
1655852990000|2022-06-21 23:09:50|97.63|96.33|97.63|96.33|97.63|96.33|97.63|96.33|1
1655853000000|2022-06-21 23:10:00|97.64|96.34|97.58|96.28|97.64|96.34|97.58|96.28|5
1655853020000|2022-06-21 23:10:20|97.57|96.27|97.58|96.28|97.58|96.28|97.57|96.27|2
1655853030000|2022-06-21 23:10:30|97.57|96.27|97.57|96.27|97.58|96.28|97.56|96.26|7
1655853040000|2022-06-21 23:10:40|97.62|96.32|97.58|96.28|97.62|96.32|97.58|96.28|2
1655853060000|2022-06-21 23:11:00|97.57|96.27|97.57|96.27|97.58|96.28|97.57|96.27|3
1655853070000|2022-06-21 23:11:10|97.58|96.28|97.64|96.34|97.64|96.34|97.57|96.27|6
1655853080000|2022-06-21 23:11:20|97.65|96.35|97.64|96.34|97.65|96.35|97.63|96.33|4
1655853090000|2022-06-21 23:11:30|97.63|96.33|97.63|96.33|97.63|96.33|97.63|96.33|1
1655853100000|2022-06-21 23:11:40|97.64|96.34|97.63|96.33|97.64|96.34|97.63|96.33|2
1655853110000|2022-06-21 23:11:50|97.64|96.34|97.64|96.34|97.64|96.34|97.64|96.34|1
1655853120000|2022-06-21 23:12:00|97.65|96.35|97.64|96.34|97.65|96.35|97.64|96.34|2
1655853210000|2022-06-21 23:13:30|97.63|96.33|97.63|96.33|97.63|96.33|97.63|96.33|1
1655853230000|2022-06-21 23:13:50|97.64|96.34|97.63|96.33|97.64|96.34|97.63|96.33|2
1655853240000|2022-06-21 23:14:00|97.64|96.34|97.63|96.33|97.64|96.34|97.63|96.33|4
1655853320000|2022-06-21 23:15:20|97.64|96.34|97.65|96.35|97.65|96.35|97.63|96.33|6
1655853330000|2022-06-21 23:15:30|97.64|96.34|97.64|96.34|97.64|96.34|97.64|96.34|1
1655853360000|2022-06-21 23:16:00|97.63|96.33|97.63|96.33|97.63|96.33|97.63|96.33|1
1655853370000|2022-06-21 23:16:10|97.62|96.32|97.57|96.27|97.62|96.32|97.55|96.25|8
1655853380000|2022-06-21 23:16:20|97.61|96.31|97.57|96.27|97.61|96.31|97.55|96.25|6
1655853390000|2022-06-21 23:16:30|97.55|96.25|97.58|96.28|97.58|96.28|97.55|96.25|5
1655853400000|2022-06-21 23:16:40|97.56|96.26|97.64|96.34|97.64|96.34|97.56|96.26|4
1655853410000|2022-06-21 23:16:50|97.65|96.35|97.84|96.54|97.84|96.54|97.65|96.35|14
1655853420000|2022-06-21 23:17:00|97.86|96.56|97.88|96.58|97.92|96.62|97.86|96.56|16
1655853430000|2022-06-21 23:17:10|97.9|96.6|97.84|96.54|97.9|96.6|97.81|96.51|7
1655853440000|2022-06-21 23:17:20|97.79|96.49|97.8|96.5|97.8|96.5|97.79|96.49|2
1655853450000|2022-06-21 23:17:30|97.83|96.53|97.84|96.54|97.84|96.54|97.83|96.53|4
1655853470000|2022-06-21 23:17:50|97.83|96.53|97.74|96.44|97.83|96.53|97.74|96.44|6
1655853540000|2022-06-21 23:19:00|97.73|96.43|97.73|96.43|97.73|96.43|97.73|96.43|1
1655853570000|2022-06-21 23:19:30|97.72|96.42|97.73|96.43|97.73|96.43|97.72|96.42|2
1655853580000|2022-06-21 23:19:40|97.74|96.44|97.77|96.47|97.77|96.47|97.74|96.44|2
1655853600000|2022-06-21 23:20:00|97.8|96.5|97.77|96.47|97.8|96.5|97.77|96.47|2
1655853610000|2022-06-21 23:20:10|97.76|96.46|97.76|96.46|97.76|96.46|97.76|96.46|1
1655853660000|2022-06-21 23:21:00|97.75|96.45|97.64|96.34|97.75|96.45|97.64|96.34|8
1655853670000|2022-06-21 23:21:10|97.61|96.31|97.45|96.15|97.61|96.31|97.44|96.14|18
1655853680000|2022-06-21 23:21:20|97.44|96.14|97.4|96.1|97.44|96.14|97.37|96.07|16
1655853690000|2022-06-21 23:21:30|97.38|96.08|97.37|96.07|97.38|96.08|97.37|96.07|2
1655853700000|2022-06-21 23:21:40|97.43|96.13|97.42|96.12|97.43|96.13|97.35|96.05|9
1655853710000|2022-06-21 23:21:50|97.36|96.06|97.39|96.09|97.43|96.13|97.35|96.05|10
1655853720000|2022-06-21 23:22:00|97.38|96.08|97.38|96.08|97.38|96.08|97.36|96.06|5
1655853730000|2022-06-21 23:22:10|97.37|96.07|97.27|95.97|97.37|96.07|97.26|95.96|14
1655853740000|2022-06-21 23:22:20|97.29|95.99|97.29|95.99|97.29|95.99|97.27|95.97|3
1655853750000|2022-06-21 23:22:30|97.27|95.97|97.29|95.99|97.29|95.99|97.27|95.97|2
1655853760000|2022-06-21 23:22:40|97.31|96.01|97.29|95.99|97.35|96.05|97.27|95.97|10
1655853770000|2022-06-21 23:22:50|97.32|96.02|97.24|95.94|97.32|96.02|97.22|95.92|11
1655853780000|2022-06-21 23:23:00|97.25|95.95|97.24|95.94|97.27|95.97|97.22|95.92|11
1655853790000|2022-06-21 23:23:10|97.23|95.93|97.23|95.93|97.23|95.93|97.23|95.93|1
1655853810000|2022-06-21 23:23:30|97.21|95.91|97.16|95.86|97.25|95.95|97.16|95.86|8
1655853820000|2022-06-21 23:23:40|97.15|95.85|97.08|95.78|97.15|95.85|97.07|95.77|18
1655853830000|2022-06-21 23:23:50|97.05|95.75|96.96|95.66|97.05|95.75|96.94|95.64|12
1655853840000|2022-06-21 23:24:00|96.93|95.63|96.85|95.55|96.93|95.63|96.85|95.55|11
1655853850000|2022-06-21 23:24:10|96.86|95.56|97.02|95.72|97.05|95.75|96.86|95.56|18
1655853860000|2022-06-21 23:24:20|97.01|95.71|96.95|95.65|97.01|95.71|96.92|95.62|9
1655853870000|2022-06-21 23:24:30|96.96|95.66|96.92|95.62|96.96|95.66|96.92|95.62|9
1655853880000|2022-06-21 23:24:40|96.91|95.61|96.92|95.62|96.92|95.62|96.89|95.59|5
1655853890000|2022-06-21 23:24:50|96.93|95.63|96.93|95.63|96.93|95.63|96.93|95.63|1
1655853900000|2022-06-21 23:25:00|96.92|95.62|96.98|95.68|96.98|95.68|96.91|95.61|9
1655853910000|2022-06-21 23:25:10|96.97|95.67|97.02|95.72|97.02|95.72|96.97|95.67|3
1655853920000|2022-06-21 23:25:20|96.99|95.69|96.92|95.62|97.01|95.71|96.92|95.62|9
1655853930000|2022-06-21 23:25:30|96.91|95.61|96.9|95.6|96.94|95.64|96.9|95.6|5
1655853940000|2022-06-21 23:25:40|96.89|95.59|96.89|95.59|96.89|95.59|96.85|95.55|6
1655853950000|2022-06-21 23:25:50|96.93|95.63|96.83|95.53|96.93|95.63|96.83|95.53|8
1655853960000|2022-06-21 23:26:00|96.85|95.55|96.85|95.55|96.86|95.56|96.79|95.49|11
1655853970000|2022-06-21 23:26:10|96.84|95.54|96.85|95.55|96.86|95.56|96.81|95.51|12
1655853980000|2022-06-21 23:26:20|96.84|95.54|96.85|95.55|96.87|95.57|96.82|95.52|5
1655853990000|2022-06-21 23:26:30|96.82|95.52|96.83|95.53|96.85|95.55|96.82|95.52|4
1655854010000|2022-06-21 23:26:50|96.82|95.52|96.82|95.52|96.82|95.52|96.79|95.49|4
1655854020000|2022-06-21 23:27:00|96.81|95.51|96.81|95.51|96.82|95.52|96.81|95.51|3
1655854030000|2022-06-21 23:27:10|96.8|95.5|96.72|95.42|96.8|95.5|96.72|95.42|6
1655854040000|2022-06-21 23:27:20|96.73|95.43|96.76|95.46|96.82|95.52|96.73|95.43|6
1655854050000|2022-06-21 23:27:30|96.75|95.45|96.74|95.44|96.75|95.45|96.74|95.44|2
1655854060000|2022-06-21 23:27:40|96.73|95.43|96.73|95.43|96.73|95.43|96.73|95.43|1
1655854080000|2022-06-21 23:28:00|96.77|95.47|96.86|95.56|96.86|95.56|96.77|95.47|5
1655854090000|2022-06-21 23:28:10|96.89|95.59|96.86|95.56|96.9|95.6|96.86|95.56|3
1655854100000|2022-06-21 23:28:20|96.9|95.6|96.88|95.58|96.9|95.6|96.86|95.56|4
1655854110000|2022-06-21 23:28:30|96.87|95.57|96.75|95.45|96.87|95.57|96.75|95.45|14
1655854120000|2022-06-21 23:28:40|96.74|95.44|96.7|95.4|96.74|95.44|96.7|95.4|5
1655854130000|2022-06-21 23:28:50|96.69|95.39|96.62|95.32|96.69|95.39|96.6|95.3|6
1655854140000|2022-06-21 23:29:00|96.63|95.33|96.71|95.41|96.71|95.41|96.63|95.33|5
1655854150000|2022-06-21 23:29:10|96.75|95.45|96.77|95.47|96.77|95.47|96.72|95.42|6
1655854160000|2022-06-21 23:29:20|96.76|95.46|96.75|95.45|96.76|95.46|96.73|95.43|6
1655854170000|2022-06-21 23:29:30|96.74|95.44|96.79|95.49|96.79|95.49|96.74|95.44|4
1655854180000|2022-06-21 23:29:40|96.75|95.45|96.75|95.45|96.75|95.45|96.74|95.44|3
1655854190000|2022-06-21 23:29:50|96.74|95.44|96.74|95.44|96.74|95.44|96.74|95.44|1
1655854200000|2022-06-21 23:30:00|96.73|95.43|96.61|95.31|96.73|95.43|96.61|95.31|9
1655854210000|2022-06-21 23:30:10|96.62|95.32|96.69|95.39|96.69|95.39|96.62|95.32|4
1655854220000|2022-06-21 23:30:20|96.74|95.44|96.86|95.56|96.87|95.57|96.74|95.44|11
1655854230000|2022-06-21 23:30:30|96.9|95.6|96.85|95.55|96.9|95.6|96.85|95.55|5
1655854240000|2022-06-21 23:30:40|96.84|95.54|96.84|95.54|96.85|95.55|96.82|95.52|9
1655854250000|2022-06-21 23:30:50|96.85|95.55|96.85|95.55|96.85|95.55|96.85|95.55|1
1655854260000|2022-06-21 23:31:00|96.84|95.54|96.84|95.54|96.87|95.57|96.84|95.54|4
1655854270000|2022-06-21 23:31:10|96.87|95.57|96.85|95.55|96.87|95.57|96.83|95.53|7
1655854280000|2022-06-21 23:31:20|96.83|95.53|96.85|95.55|96.85|95.55|96.83|95.53|2
1655854290000|2022-06-21 23:31:30|96.83|95.53|96.83|95.53|96.85|95.55|96.82|95.52|8
1655854300000|2022-06-21 23:31:40|96.84|95.54|96.85|95.55|96.85|95.55|96.84|95.54|2
1655854310000|2022-06-21 23:31:50|96.86|95.56|96.9|95.6|96.92|95.62|96.86|95.56|8
1655854320000|2022-06-21 23:32:00|96.95|95.65|96.9|95.6|96.95|95.65|96.9|95.6|4
1655854330000|2022-06-21 23:32:10|96.91|95.61|96.91|95.61|96.91|95.61|96.91|95.61|1
1655854340000|2022-06-21 23:32:20|96.9|95.6|96.91|95.61|96.91|95.61|96.9|95.6|2
1655854350000|2022-06-21 23:32:30|96.95|95.65|96.85|95.55|96.95|95.65|96.83|95.53|9
1655854360000|2022-06-21 23:32:40|96.83|95.53|96.81|95.51|96.85|95.55|96.81|95.51|7
1655854370000|2022-06-21 23:32:50|96.8|95.5|96.64|95.34|96.8|95.5|96.64|95.34|10
1655854380000|2022-06-21 23:33:00|96.63|95.33|96.64|95.34|96.64|95.34|96.63|95.33|2
1655854390000|2022-06-21 23:33:10|96.63|95.33|96.61|95.31|96.63|95.33|96.61|95.31|3
1655854400000|2022-06-21 23:33:20|96.63|95.33|96.65|95.35|96.65|95.35|96.63|95.33|3
1655854410000|2022-06-21 23:33:30|96.66|95.36|96.66|95.36|96.66|95.36|96.66|95.36|1
1655854420000|2022-06-21 23:33:40|96.65|95.35|96.77|95.47|96.77|95.47|96.65|95.35|6
1655854430000|2022-06-21 23:33:50|96.76|95.46|96.75|95.45|96.83|95.53|96.75|95.45|8
1655854440000|2022-06-21 23:34:00|96.76|95.46|96.82|95.52|96.82|95.52|96.76|95.46|3
1655854460000|2022-06-21 23:34:20|96.77|95.47|96.88|95.58|96.88|95.58|96.77|95.47|5
1655854470000|2022-06-21 23:34:30|96.87|95.57|96.89|95.59|96.93|95.63|96.87|95.57|9
1655854480000|2022-06-21 23:34:40|96.9|95.6|96.89|95.59|96.9|95.6|96.88|95.58|6
1655854490000|2022-06-21 23:34:50|96.88|95.58|96.89|95.59|96.89|95.59|96.88|95.58|2
1655854500000|2022-06-21 23:35:00|96.94|95.64|96.89|95.59|96.94|95.64|96.88|95.58|6
1655854510000|2022-06-21 23:35:10|96.93|95.63|96.89|95.59|96.93|95.63|96.89|95.59|2
1655854520000|2022-06-21 23:35:20|96.87|95.57|96.84|95.54|96.88|95.58|96.82|95.52|6
1655854530000|2022-06-21 23:35:30|96.82|95.52|96.84|95.54|96.85|95.55|96.82|95.52|4
1655854540000|2022-06-21 23:35:40|96.85|95.55|96.89|95.59|96.91|95.61|96.84|95.54|7
1655854570000|2022-06-21 23:36:10|96.9|95.6|96.9|95.6|96.9|95.6|96.9|95.6|1
1655854580000|2022-06-21 23:36:20|96.94|95.64|96.91|95.61|96.95|95.65|96.91|95.61|4
1655854600000|2022-06-21 23:36:40|96.9|95.6|96.9|95.6|96.9|95.6|96.9|95.6|1
1655854620000|2022-06-21 23:37:00|96.94|95.64|96.93|95.63|96.98|95.68|96.9|95.6|6
1655854640000|2022-06-21 23:37:20|96.91|95.61|96.91|95.61|96.91|95.61|96.9|95.6|3
1655854650000|2022-06-21 23:37:30|96.9|95.6|96.89|95.59|96.9|95.6|96.88|95.58|4
1655854690000|2022-06-21 23:38:10|96.91|95.61|96.96|95.66|96.98|95.68|96.91|95.61|6
1655854700000|2022-06-21 23:38:20|96.93|95.63|96.91|95.61|96.93|95.63|96.91|95.61|3
1655854710000|2022-06-21 23:38:30|96.9|95.6|96.9|95.6|96.9|95.6|96.9|95.6|1
1655854720000|2022-06-21 23:38:40|96.91|95.61|96.9|95.6|96.94|95.64|96.9|95.6|6
1655854730000|2022-06-21 23:38:50|96.91|95.61|96.91|95.61|96.95|95.65|96.9|95.6|8
1655854740000|2022-06-21 23:39:00|96.92|95.62|96.91|95.61|96.95|95.65|96.91|95.61|7
1655854760000|2022-06-21 23:39:20|96.9|95.6|96.9|95.6|96.9|95.6|96.9|95.6|1
1655854770000|2022-06-21 23:39:30|96.91|95.61|96.87|95.57|96.91|95.61|96.86|95.56|6
1655854780000|2022-06-21 23:39:40|96.86|95.56|96.82|95.52|96.86|95.56|96.8|95.5|7
1655854790000|2022-06-21 23:39:50|96.81|95.51|96.81|95.51|96.82|95.52|96.81|95.51|3
1655854800000|2022-06-21 23:40:00|96.77|95.47|96.77|95.47|96.77|95.47|96.77|95.47|1
1655854810000|2022-06-21 23:40:10|96.81|95.51|96.81|95.51|96.81|95.51|96.77|95.47|3
1655854840000|2022-06-21 23:40:40|96.77|95.47|96.9|95.6|96.9|95.6|96.77|95.47|7
1655854850000|2022-06-21 23:40:50|96.91|95.61|96.91|95.61|96.91|95.61|96.91|95.61|1
1655854860000|2022-06-21 23:41:00|96.9|95.6|96.89|95.59|96.91|95.61|96.89|95.59|4
1655854870000|2022-06-21 23:41:10|96.88|95.58|96.88|95.58|96.89|95.59|96.88|95.58|3
1655854880000|2022-06-21 23:41:20|96.86|95.56|96.86|95.56|96.87|95.57|96.85|95.55|5
1655854890000|2022-06-21 23:41:30|96.81|95.51|96.85|95.55|96.86|95.56|96.81|95.51|5
1655854900000|2022-06-21 23:41:40|96.84|95.54|96.77|95.47|96.85|95.55|96.77|95.47|5
1655854910000|2022-06-21 23:41:50|96.76|95.46|96.76|95.46|96.76|95.46|96.75|95.45|3
1655854920000|2022-06-21 23:42:00|96.75|95.45|96.67|95.37|96.75|95.45|96.67|95.37|4
1655854930000|2022-06-21 23:42:10|96.66|95.36|96.64|95.34|96.66|95.36|96.64|95.34|3
1655854950000|2022-06-21 23:42:30|96.68|95.38|96.68|95.38|96.68|95.38|96.68|95.38|1
1655854980000|2022-06-21 23:43:00|96.67|95.37|96.65|95.35|96.7|95.4|96.65|95.35|5
1655854990000|2022-06-21 23:43:10|96.66|95.36|96.66|95.36|96.66|95.36|96.66|95.36|1
1655855000000|2022-06-21 23:43:20|96.65|95.35|96.64|95.34|96.65|95.35|96.64|95.34|2
1655855030000|2022-06-21 23:43:50|96.65|95.35|96.68|95.38|96.68|95.38|96.65|95.35|2
1655855040000|2022-06-21 23:44:00|96.69|95.39|96.74|95.44|96.78|95.48|96.69|95.39|8
1655855050000|2022-06-21 23:44:10|96.75|95.45|96.82|95.52|96.82|95.52|96.75|95.45|6
1655855060000|2022-06-21 23:44:20|96.81|95.51|96.75|95.45|96.81|95.51|96.75|95.45|3
1655855070000|2022-06-21 23:44:30|96.76|95.46|96.76|95.46|96.76|95.46|96.76|95.46|1
1655855080000|2022-06-21 23:44:40|96.75|95.45|96.74|95.44|96.75|95.45|96.74|95.44|2
1655855090000|2022-06-21 23:44:50|96.75|95.45|96.75|95.45|96.75|95.45|96.75|95.45|1
1655855100000|2022-06-21 23:45:00|96.74|95.44|96.63|95.33|96.74|95.44|96.63|95.33|7
1655855110000|2022-06-21 23:45:10|96.62|95.32|96.62|95.32|96.63|95.33|96.62|95.32|3
1655855120000|2022-06-21 23:45:20|96.61|95.31|96.63|95.33|96.63|95.33|96.61|95.31|3
1655855130000|2022-06-21 23:45:30|96.65|95.35|96.68|95.38|96.68|95.38|96.65|95.35|2
1655855140000|2022-06-21 23:45:40|96.73|95.43|96.78|95.48|96.78|95.48|96.73|95.43|3
1655855150000|2022-06-21 23:45:50|96.79|95.49|96.83|95.53|96.83|95.53|96.79|95.49|2
1655855170000|2022-06-21 23:46:10|96.8|95.5|96.87|95.57|96.87|95.57|96.8|95.5|10
1655855180000|2022-06-21 23:46:20|96.86|95.56|96.87|95.57|96.87|95.57|96.85|95.55|5
1655855190000|2022-06-21 23:46:30|96.86|95.56|96.82|95.52|96.86|95.56|96.82|95.52|7
1655855200000|2022-06-21 23:46:40|96.83|95.53|96.84|95.54|96.85|95.55|96.81|95.51|5
1655855210000|2022-06-21 23:46:50|96.85|95.55|96.83|95.53|96.87|95.57|96.83|95.53|8
1655855220000|2022-06-21 23:47:00|96.85|95.55|96.87|95.57|96.87|95.57|96.85|95.55|2
1655855230000|2022-06-21 23:47:10|96.85|95.55|96.86|95.56|96.86|95.56|96.85|95.55|2
1655855240000|2022-06-21 23:47:20|96.85|95.55|96.82|95.52|96.85|95.55|96.82|95.52|6
1655855250000|2022-06-21 23:47:30|96.84|95.54|96.84|95.54|96.84|95.54|96.81|95.51|5
1655855260000|2022-06-21 23:47:40|96.82|95.52|96.82|95.52|96.82|95.52|96.81|95.51|3
1655855270000|2022-06-21 23:47:50|96.81|95.51|96.89|95.59|96.91|95.61|96.81|95.51|8
1655855280000|2022-06-21 23:48:00|96.9|95.6|96.88|95.58|96.9|95.6|96.84|95.54|7
1655855290000|2022-06-21 23:48:10|96.93|95.63|96.88|95.58|96.93|95.63|96.88|95.58|2
1655855300000|2022-06-21 23:48:20|96.86|95.56|96.92|95.62|96.92|95.62|96.83|95.53|10
1655855310000|2022-06-21 23:48:30|96.9|95.6|96.9|95.6|96.9|95.6|96.89|95.59|3
1655855320000|2022-06-21 23:48:40|96.89|95.59|96.9|95.6|96.93|95.63|96.89|95.59|7
1655855340000|2022-06-21 23:49:00|96.91|95.61|96.9|95.6|96.91|95.61|96.85|95.55|7
1655855350000|2022-06-21 23:49:10|96.87|95.57|96.9|95.6|96.9|95.6|96.87|95.57|6
1655855360000|2022-06-21 23:49:20|96.88|95.58|96.98|95.68|96.98|95.68|96.88|95.58|7
1655855370000|2022-06-21 23:49:30|96.97|95.67|96.97|95.67|96.97|95.67|96.96|95.66|5
1655855380000|2022-06-21 23:49:40|96.96|95.66|97.01|95.71|97.01|95.71|96.96|95.66|6
1655855390000|2022-06-21 23:49:50|97.02|95.72|97|95.7|97.02|95.72|96.99|95.69|3
1655855400000|2022-06-21 23:50:00|96.98|95.68|97|95.7|97.01|95.71|96.98|95.68|5
1655855410000|2022-06-21 23:50:10|97.02|95.72|97.08|95.78|97.08|95.78|97.02|95.72|5
1655855420000|2022-06-21 23:50:20|97.09|95.79|96.94|95.64|97.09|95.79|96.94|95.64|8
1655855430000|2022-06-21 23:50:30|96.92|95.62|96.91|95.61|96.93|95.63|96.91|95.61|4
1655855440000|2022-06-21 23:50:40|96.95|95.65|96.91|95.61|96.95|95.65|96.91|95.61|2
1655855450000|2022-06-21 23:50:50|96.9|95.6|96.89|95.59|96.9|95.6|96.87|95.57|5
1655855460000|2022-06-21 23:51:00|96.9|95.6|96.91|95.61|96.91|95.61|96.9|95.6|2
1655855470000|2022-06-21 23:51:10|96.9|95.6|96.89|95.59|96.91|95.61|96.89|95.59|6
1655855480000|2022-06-21 23:51:20|96.9|95.6|96.9|95.6|96.9|95.6|96.9|95.6|1
1655855490000|2022-06-21 23:51:30|96.89|95.59|96.9|95.6|96.9|95.6|96.89|95.59|2
1655855500000|2022-06-21 23:51:40|96.89|95.59|96.93|95.63|96.94|95.64|96.89|95.59|6
1655855510000|2022-06-21 23:51:50|96.92|95.62|96.91|95.61|96.92|95.62|96.91|95.61|4
1655855520000|2022-06-21 23:52:00|96.92|95.62|96.91|95.61|96.92|95.62|96.91|95.61|2
1655855530000|2022-06-21 23:52:10|96.9|95.6|96.91|95.61|96.91|95.61|96.9|95.6|2
1655855540000|2022-06-21 23:52:20|96.9|95.6|96.9|95.6|96.9|95.6|96.9|95.6|1
1655855560000|2022-06-21 23:52:40|96.88|95.58|96.86|95.56|96.88|95.58|96.84|95.54|6
1655855570000|2022-06-21 23:52:50|96.85|95.55|96.78|95.48|96.85|95.55|96.78|95.48|4
1655855580000|2022-06-21 23:53:00|96.83|95.53|96.86|95.56|96.87|95.57|96.83|95.53|8
1655855590000|2022-06-21 23:53:10|96.85|95.55|96.85|95.55|96.87|95.57|96.85|95.55|5
1655855600000|2022-06-21 23:53:20|96.84|95.54|96.88|95.58|96.9|95.6|96.84|95.54|8
1655855610000|2022-06-21 23:53:30|96.87|95.57|96.85|95.55|96.87|95.57|96.85|95.55|3
1655855630000|2022-06-21 23:53:50|96.84|95.54|96.84|95.54|96.85|95.55|96.8|95.5|5
1655855640000|2022-06-21 23:54:00|96.85|95.55|96.82|95.52|96.85|95.55|96.78|95.48|9
1655855650000|2022-06-21 23:54:10|96.83|95.53|96.85|95.55|96.85|95.55|96.8|95.5|4
1655855660000|2022-06-21 23:54:20|96.86|95.56|96.88|95.58|96.89|95.59|96.86|95.56|6
1655855670000|2022-06-21 23:54:30|96.89|95.59|96.91|95.61|96.95|95.65|96.89|95.59|7
1655855680000|2022-06-21 23:54:40|96.92|95.62|96.92|95.62|96.92|95.62|96.91|95.61|3
1655855690000|2022-06-21 23:54:50|96.91|95.61|96.88|95.58|96.91|95.61|96.86|95.56|6
1655855700000|2022-06-21 23:55:00|96.89|95.59|96.89|95.59|96.89|95.59|96.89|95.59|1
1655855710000|2022-06-21 23:55:10|96.87|95.57|96.91|95.61|96.93|95.63|96.86|95.56|14
1655855720000|2022-06-21 23:55:20|96.94|95.64|96.84|95.54|96.94|95.64|96.84|95.54|8
1655855730000|2022-06-21 23:55:30|96.85|95.55|96.83|95.53|96.85|95.55|96.83|95.53|3
1655855740000|2022-06-21 23:55:40|96.84|95.54|96.83|95.53|96.84|95.54|96.82|95.52|3
1655855750000|2022-06-21 23:55:50|96.84|95.54|96.84|95.54|96.84|95.54|96.82|95.52|5
1655855760000|2022-06-21 23:56:00|96.83|95.53|96.83|95.53|96.83|95.53|96.8|95.5|5
1655855770000|2022-06-21 23:56:10|96.82|95.52|96.8|95.5|96.82|95.52|96.8|95.5|2
1655855780000|2022-06-21 23:56:20|96.82|95.52|96.82|95.52|96.82|95.52|96.8|95.5|3
1655855790000|2022-06-21 23:56:30|96.84|95.54|96.74|95.44|96.84|95.54|96.74|95.44|9
1655855830000|2022-06-21 23:57:10|96.75|95.45|96.83|95.53|96.83|95.53|96.75|95.45|4
1655855840000|2022-06-21 23:57:20|96.81|95.51|96.82|95.52|96.84|95.54|96.8|95.5|9
1655855850000|2022-06-21 23:57:30|96.84|95.54|96.84|95.54|96.84|95.54|96.84|95.54|1
1655855860000|2022-06-21 23:57:40|96.82|95.52|96.76|95.46|96.83|95.53|96.76|95.46|6
1655855870000|2022-06-21 23:57:50|96.77|95.47|96.8|95.5|96.8|95.5|96.77|95.47|4
1655855880000|2022-06-21 23:58:00|96.84|95.54|96.78|95.48|96.84|95.54|96.78|95.48|4
1655855900000|2022-06-21 23:58:20|96.79|95.49|96.79|95.49|96.8|95.5|96.79|95.49|3
1655855910000|2022-06-21 23:58:30|96.84|95.54|96.84|95.54|96.84|95.54|96.84|95.54|1
1655855920000|2022-06-21 23:58:40|96.85|95.55|96.88|95.58|96.88|95.58|96.85|95.55|7
1655855930000|2022-06-21 23:58:50|96.87|95.57|96.96|95.66|96.96|95.66|96.87|95.57|8
1655855940000|2022-06-21 23:59:00|96.97|95.67|97|95.7|97|95.7|96.97|95.67|4
1655855950000|2022-06-21 23:59:10|96.97|95.67|96.94|95.64|96.97|95.67|96.93|95.63|4
1655855960000|2022-06-21 23:59:20|96.93|95.63|96.98|95.68|96.99|95.69|96.91|95.61|10
1655855970000|2022-06-21 23:59:30|96.99|95.69|97|95.7|97.01|95.71|96.99|95.69|6
1655855990000|2022-06-21 23:59:50|97.01|95.71|97.01|95.71|97.02|95.72|96.99|95.69|7
1655856000000|2022-06-22 00:00:00|97.02|95.72|97.02|95.72|97.02|95.72|97.02|95.72|1
1655856010000|2022-06-22 00:00:10|97|95.7|96.93|95.63|97|95.7|96.93|95.63|13
1655856020000|2022-06-22 00:00:20|96.92|95.62|96.92|95.62|96.93|95.63|96.92|95.62|3
1655856030000|2022-06-22 00:00:30|96.93|95.63|96.86|95.56|96.93|95.63|96.86|95.56|5
1655856040000|2022-06-22 00:00:40|96.85|95.55|96.68|95.38|96.86|95.56|96.68|95.38|10
1655856050000|2022-06-22 00:00:50|96.69|95.39|96.74|95.44|96.75|95.45|96.69|95.39|4
1655856060000|2022-06-22 00:01:00|96.75|95.45|96.74|95.44|96.75|95.45|96.74|95.44|2
1655856140000|2022-06-22 00:02:20|96.68|95.38|96.64|95.34|96.68|95.38|96.64|95.34|4
1655856150000|2022-06-22 00:02:30|96.63|95.33|96.61|95.31|96.63|95.33|96.61|95.31|3
1655856170000|2022-06-22 00:02:50|96.63|95.33|96.64|95.34|96.67|95.37|96.62|95.32|7
1655856180000|2022-06-22 00:03:00|96.65|95.35|96.66|95.36|96.66|95.36|96.65|95.35|4
1655856190000|2022-06-22 00:03:10|96.71|95.41|96.76|95.46|96.77|95.47|96.71|95.41|3
1655856210000|2022-06-22 00:03:30|96.77|95.47|96.77|95.47|96.84|95.54|96.77|95.47|7
1655856230000|2022-06-22 00:03:50|96.75|95.45|96.68|95.38|96.75|95.45|96.68|95.38|3
1655856240000|2022-06-22 00:04:00|96.67|95.37|96.62|95.32|96.67|95.37|96.62|95.32|11
1655856260000|2022-06-22 00:04:20|96.61|95.31|96.65|95.35|96.67|95.37|96.61|95.31|6
1655856270000|2022-06-22 00:04:30|96.66|95.36|96.66|95.36|96.66|95.36|96.66|95.36|1
1655856280000|2022-06-22 00:04:40|96.65|95.35|96.65|95.35|96.65|95.35|96.65|95.35|1
1655856300000|2022-06-22 00:05:00|96.66|95.36|96.72|95.42|96.72|95.42|96.66|95.36|5
1655856310000|2022-06-22 00:05:10|96.71|95.41|96.66|95.36|96.74|95.44|96.66|95.36|6
1655856320000|2022-06-22 00:05:20|96.67|95.37|96.72|95.42|96.73|95.43|96.67|95.37|4
1655856330000|2022-06-22 00:05:30|96.74|95.44|96.75|95.45|96.75|95.45|96.74|95.44|2
1655856340000|2022-06-22 00:05:40|96.74|95.44|96.73|95.43|96.74|95.44|96.73|95.43|2
1655856350000|2022-06-22 00:05:50|96.72|95.42|96.72|95.42|96.72|95.42|96.72|95.42|1
1655856360000|2022-06-22 00:06:00|96.67|95.37|96.67|95.37|96.67|95.37|96.67|95.37|1
1655856370000|2022-06-22 00:06:10|96.66|95.36|96.62|95.32|96.66|95.36|96.62|95.32|4
1655856380000|2022-06-22 00:06:20|96.61|95.31|96.46|95.16|96.61|95.31|96.46|95.16|4
1655856390000|2022-06-22 00:06:30|96.44|95.14|96.38|95.08|96.46|95.16|96.38|95.08|11
1655856400000|2022-06-22 00:06:40|96.36|95.06|96.34|95.04|96.37|95.07|96.31|95.01|9
1655856410000|2022-06-22 00:06:50|96.35|95.05|96.45|95.15|96.46|95.16|96.35|95.05|10
1655856420000|2022-06-22 00:07:00|96.46|95.16|96.44|95.14|96.49|95.19|96.44|95.14|6
1655856430000|2022-06-22 00:07:10|96.43|95.13|96.39|95.09|96.43|95.13|96.37|95.07|7
1655856440000|2022-06-22 00:07:20|96.38|95.08|96.42|95.12|96.43|95.13|96.38|95.08|6
1655856460000|2022-06-22 00:07:40|96.46|95.16|96.44|95.14|96.46|95.16|96.42|95.12|6
1655856480000|2022-06-22 00:08:00|96.46|95.16|96.38|95.08|96.46|95.16|96.38|95.08|6
1655856490000|2022-06-22 00:08:10|96.37|95.07|96.33|95.03|96.37|95.07|96.32|95.02|6
1655856500000|2022-06-22 00:08:20|96.3|95|96.16|94.86|96.3|95|96.16|94.86|11
1655856510000|2022-06-22 00:08:30|96.14|94.84|96.19|94.89|96.22|94.92|96.14|94.84|15
1655856520000|2022-06-22 00:08:40|96.18|94.88|96.23|94.93|96.23|94.93|96.17|94.87|6
1655856530000|2022-06-22 00:08:50|96.24|94.94|96.22|94.92|96.24|94.94|96.19|94.89|8
1655856540000|2022-06-22 00:09:00|96.23|94.93|96.17|94.87|96.23|94.93|96.17|94.87|10
1655856550000|2022-06-22 00:09:10|96.1|94.8|95.99|94.69|96.1|94.8|95.99|94.69|9
1655856560000|2022-06-22 00:09:20|96.04|94.74|95.94|94.64|96.04|94.74|95.91|94.61|11
1655856570000|2022-06-22 00:09:30|95.95|94.65|95.95|94.65|95.95|94.65|95.93|94.63|3
1655856580000|2022-06-22 00:09:40|95.93|94.63|95.97|94.67|95.97|94.67|95.88|94.58|17
1655856590000|2022-06-22 00:09:50|96|94.7|96.23|94.93|96.23|94.93|96|94.7|15
1655856600000|2022-06-22 00:10:00|96.24|94.94|96.18|94.88|96.25|94.95|96.18|94.88|7
1655856610000|2022-06-22 00:10:10|96.19|94.89|96.26|94.96|96.31|95.01|96.19|94.89|9
1655856620000|2022-06-22 00:10:20|96.25|94.95|96.27|94.97|96.28|94.98|96.25|94.95|8
1655856640000|2022-06-22 00:10:40|96.26|94.96|96.11|94.81|96.26|94.96|96.1|94.8|12
1655856650000|2022-06-22 00:10:50|96.08|94.78|95.96|94.66|96.08|94.78|95.96|94.66|12
1655856660000|2022-06-22 00:11:00|95.98|94.68|95.94|94.64|95.99|94.69|95.94|94.64|9
1655856670000|2022-06-22 00:11:10|95.95|94.65|95.86|94.56|95.96|94.66|95.86|94.56|9
1655856680000|2022-06-22 00:11:20|95.87|94.57|95.85|94.55|95.87|94.57|95.81|94.51|7
1655856690000|2022-06-22 00:11:30|95.86|94.56|95.85|94.55|95.86|94.56|95.84|94.54|4
1655856700000|2022-06-22 00:11:40|95.84|94.54|95.86|94.56|95.86|94.56|95.84|94.54|3
1655856710000|2022-06-22 00:11:50|95.85|94.55|95.8|94.5|95.85|94.55|95.77|94.47|8
1655856720000|2022-06-22 00:12:00|95.81|94.51|95.84|94.54|95.85|94.55|95.8|94.5|5
1655856730000|2022-06-22 00:12:10|95.83|94.53|95.78|94.48|95.83|94.53|95.78|94.48|2
1655856740000|2022-06-22 00:12:20|95.77|94.47|95.61|94.31|95.77|94.47|95.61|94.31|8
1655856750000|2022-06-22 00:12:30|95.57|94.27|95.43|94.13|95.57|94.27|95.43|94.13|6
1655856760000|2022-06-22 00:12:40|95.44|94.14|95.54|94.24|95.56|94.26|95.43|94.13|12
1655856770000|2022-06-22 00:12:50|95.59|94.29|95.64|94.34|95.64|94.34|95.56|94.26|8
1655856780000|2022-06-22 00:13:00|95.7|94.4|95.64|94.34|95.7|94.4|95.64|94.34|2
1655856800000|2022-06-22 00:13:20|95.57|94.27|95.55|94.25|95.57|94.27|95.55|94.25|5
1655856810000|2022-06-22 00:13:30|95.52|94.22|95.52|94.22|95.55|94.25|95.48|94.18|12
1655856820000|2022-06-22 00:13:40|95.53|94.23|95.52|94.22|95.57|94.27|95.52|94.22|7
1655856830000|2022-06-22 00:13:50|95.53|94.23|95.53|94.23|95.53|94.23|95.53|94.23|1
1655856840000|2022-06-22 00:14:00|95.52|94.22|95.52|94.22|95.54|94.24|95.52|94.22|4
1655856850000|2022-06-22 00:14:10|95.53|94.23|95.56|94.26|95.56|94.26|95.53|94.23|6
1655856860000|2022-06-22 00:14:20|95.57|94.27|95.6|94.3|95.6|94.3|95.57|94.27|4
1655856870000|2022-06-22 00:14:30|95.61|94.31|95.62|94.32|95.62|94.32|95.61|94.31|2
1655856880000|2022-06-22 00:14:40|95.61|94.31|95.62|94.32|95.62|94.32|95.61|94.31|2
1655856890000|2022-06-22 00:14:50|95.61|94.31|95.52|94.22|95.61|94.31|95.52|94.22|6
1655856900000|2022-06-22 00:15:00|95.51|94.21|95.47|94.17|95.51|94.21|95.46|94.16|3
1655856910000|2022-06-22 00:15:10|95.49|94.19|95.44|94.14|95.49|94.19|95.44|94.14|8
1655856920000|2022-06-22 00:15:20|95.43|94.13|95.45|94.15|95.45|94.15|95.43|94.13|3
1655856930000|2022-06-22 00:15:30|95.46|94.16|95.36|94.06|95.49|94.19|95.36|94.06|7
1655856940000|2022-06-22 00:15:40|95.35|94.05|95.16|93.86|95.35|94.05|95.16|93.86|9
1655856950000|2022-06-22 00:15:50|95.17|93.87|95.27|93.97|95.27|93.97|95.17|93.87|6
1655856960000|2022-06-22 00:16:00|95.26|93.96|95.26|93.96|95.26|93.96|95.22|93.92|11
1655856970000|2022-06-22 00:16:10|95.29|93.99|95.3|94|95.31|94.01|95.29|93.99|8
1655856980000|2022-06-22 00:16:20|95.31|94.01|95.34|94.04|95.34|94.04|95.3|94|6
1655856990000|2022-06-22 00:16:30|95.39|94.09|95.46|94.16|95.46|94.16|95.39|94.09|7
1655857000000|2022-06-22 00:16:40|95.48|94.18|95.48|94.18|95.49|94.19|95.48|94.18|3
1655857010000|2022-06-22 00:16:50|95.49|94.19|95.5|94.2|95.51|94.21|95.49|94.19|4
1655857020000|2022-06-22 00:17:00|95.51|94.21|95.47|94.17|95.51|94.21|95.46|94.16|6
1655857030000|2022-06-22 00:17:10|95.46|94.16|95.44|94.14|95.47|94.17|95.43|94.13|6
1655857040000|2022-06-22 00:17:20|95.45|94.15|95.46|94.16|95.47|94.17|95.44|94.14|5
1655857050000|2022-06-22 00:17:30|95.47|94.17|95.5|94.2|95.5|94.2|95.47|94.17|3
1655857060000|2022-06-22 00:17:40|95.51|94.21|95.64|94.34|95.64|94.34|95.51|94.21|11
1655857070000|2022-06-22 00:17:50|95.63|94.33|95.43|94.13|95.63|94.33|95.42|94.12|17
1655857080000|2022-06-22 00:18:00|95.44|94.14|95.42|94.12|95.44|94.14|95.41|94.11|6
1655857090000|2022-06-22 00:18:10|95.43|94.13|95.48|94.18|95.48|94.18|95.43|94.13|8
1655857110000|2022-06-22 00:18:30|95.49|94.19|95.58|94.28|95.58|94.28|95.49|94.19|8
1655857120000|2022-06-22 00:18:40|95.59|94.29|95.6|94.3|95.61|94.31|95.54|94.24|6
1655857130000|2022-06-22 00:18:50|95.59|94.29|95.52|94.22|95.59|94.29|95.51|94.21|10
1655857140000|2022-06-22 00:19:00|95.5|94.2|95.5|94.2|95.5|94.2|95.49|94.19|3
1655857150000|2022-06-22 00:19:10|95.49|94.19|95.43|94.13|95.49|94.19|95.43|94.13|5
1655857160000|2022-06-22 00:19:20|95.44|94.14|95.45|94.15|95.45|94.15|95.44|94.14|2
1655857170000|2022-06-22 00:19:30|95.44|94.14|95.43|94.13|95.44|94.14|95.43|94.13|2
1655857180000|2022-06-22 00:19:40|95.44|94.14|95.48|94.18|95.48|94.18|95.44|94.14|4
1655857190000|2022-06-22 00:19:50|95.47|94.17|95.57|94.27|95.57|94.27|95.47|94.17|9
1655857200000|2022-06-22 00:20:00|95.58|94.28|95.51|94.21|95.63|94.33|95.51|94.21|13
1655857210000|2022-06-22 00:20:10|95.52|94.22|95.55|94.25|95.55|94.25|95.51|94.21|4
1655857220000|2022-06-22 00:20:20|95.56|94.26|95.56|94.26|95.57|94.27|95.56|94.26|3
1655857230000|2022-06-22 00:20:30|95.58|94.28|95.51|94.21|95.58|94.28|95.51|94.21|3
1655857240000|2022-06-22 00:20:40|95.52|94.22|95.56|94.26|95.56|94.26|95.52|94.22|4
1655857250000|2022-06-22 00:20:50|95.51|94.21|95.55|94.25|95.56|94.26|95.51|94.21|7
1655857260000|2022-06-22 00:21:00|95.56|94.26|95.57|94.27|95.57|94.27|95.56|94.26|2
1655857280000|2022-06-22 00:21:20|95.58|94.28|95.51|94.21|95.58|94.28|95.51|94.21|8
1655857290000|2022-06-22 00:21:30|95.52|94.22|95.52|94.22|95.52|94.22|95.52|94.22|1
1655857300000|2022-06-22 00:21:40|95.51|94.21|95.52|94.22|95.53|94.23|95.51|94.21|4
1655857320000|2022-06-22 00:22:00|95.51|94.21|95.51|94.21|95.51|94.21|95.51|94.21|1
1655857330000|2022-06-22 00:22:10|95.49|94.19|95.49|94.19|95.5|94.2|95.49|94.19|3
1655857340000|2022-06-22 00:22:20|95.5|94.2|95.5|94.2|95.5|94.2|95.49|94.19|3
1655857350000|2022-06-22 00:22:30|95.52|94.22|95.56|94.26|95.56|94.26|95.52|94.22|4
1655857360000|2022-06-22 00:22:40|95.57|94.27|95.59|94.29|95.6|94.3|95.57|94.27|9
1655857370000|2022-06-22 00:22:50|95.6|94.3|95.51|94.21|95.6|94.3|95.51|94.21|6
1655857380000|2022-06-22 00:23:00|95.52|94.22|95.56|94.26|95.56|94.26|95.52|94.22|6
1655857390000|2022-06-22 00:23:10|95.57|94.27|95.53|94.23|95.57|94.27|95.51|94.21|9
1655857400000|2022-06-22 00:23:20|95.54|94.24|95.57|94.27|95.57|94.27|95.53|94.23|5
1655857410000|2022-06-22 00:23:30|95.58|94.28|95.64|94.34|95.64|94.34|95.58|94.28|14
1655857420000|2022-06-22 00:23:40|95.65|94.35|95.71|94.41|95.76|94.46|95.65|94.35|4
1655857430000|2022-06-22 00:23:50|95.73|94.43|95.71|94.41|95.73|94.43|95.71|94.41|2
1655857460000|2022-06-22 00:24:20|95.76|94.46|95.76|94.46|95.76|94.46|95.76|94.46|1
1655857480000|2022-06-22 00:24:40|95.77|94.47|95.77|94.47|95.77|94.47|95.77|94.47|1
1655857490000|2022-06-22 00:24:50|95.72|94.42|95.64|94.34|95.72|94.42|95.64|94.34|4
1655857500000|2022-06-22 00:25:00|95.65|94.35|95.66|94.36|95.66|94.36|95.64|94.34|4
1655857510000|2022-06-22 00:25:10|95.71|94.41|95.71|94.41|95.71|94.41|95.71|94.41|1
1655857520000|2022-06-22 00:25:20|95.72|94.42|95.72|94.42|95.75|94.45|95.72|94.42|3
1655857560000|2022-06-22 00:26:00|95.77|94.47|95.77|94.47|95.77|94.47|95.77|94.47|1
1655857590000|2022-06-22 00:26:30|95.75|94.45|95.72|94.42|95.76|94.46|95.72|94.42|4
1655857600000|2022-06-22 00:26:40|95.78|94.48|95.77|94.47|95.78|94.48|95.72|94.42|3
1655857610000|2022-06-22 00:26:50|95.72|94.42|95.78|94.48|95.78|94.48|95.72|94.42|5
1655857620000|2022-06-22 00:27:00|95.72|94.42|95.77|94.47|95.77|94.47|95.72|94.42|4
1655857630000|2022-06-22 00:27:10|95.72|94.42|95.74|94.44|95.77|94.47|95.72|94.42|4
1655857640000|2022-06-22 00:27:20|95.75|94.45|95.9|94.6|95.91|94.61|95.75|94.45|9
1655857650000|2022-06-22 00:27:30|95.92|94.62|95.9|94.6|95.92|94.62|95.9|94.6|3
1655857670000|2022-06-22 00:27:50|95.94|94.64|95.9|94.6|95.94|94.64|95.9|94.6|2
1655857680000|2022-06-22 00:28:00|95.94|94.64|95.91|94.61|95.94|94.64|95.9|94.6|6
1655857690000|2022-06-22 00:28:10|95.88|94.58|95.91|94.61|95.91|94.61|95.88|94.58|3
1655857700000|2022-06-22 00:28:20|95.9|94.6|95.93|94.63|95.93|94.63|95.9|94.6|4
1655857710000|2022-06-22 00:28:30|95.94|94.64|95.96|94.66|95.96|94.66|95.93|94.63|6
1655857720000|2022-06-22 00:28:40|95.93|94.63|95.95|94.65|95.95|94.65|95.93|94.63|4
1655857740000|2022-06-22 00:29:00|95.93|94.63|95.95|94.65|95.95|94.65|95.93|94.63|6
1655857750000|2022-06-22 00:29:10|95.93|94.63|95.94|94.64|95.94|94.64|95.93|94.63|2
1655857760000|2022-06-22 00:29:20|95.95|94.65|95.95|94.65|95.95|94.65|95.95|94.65|1
1655857770000|2022-06-22 00:29:30|95.94|94.64|95.95|94.65|95.95|94.65|95.94|94.64|2
1655857780000|2022-06-22 00:29:40|96|94.7|96|94.7|96|94.7|96|94.7|1
1655857800000|2022-06-22 00:30:00|96.02|94.72|96.02|94.72|96.02|94.72|96|94.7|3
1655857810000|2022-06-22 00:30:10|96|94.7|96.1|94.8|96.1|94.8|95.98|94.68|12
1655857820000|2022-06-22 00:30:20|96.09|94.79|96.1|94.8|96.12|94.82|96.09|94.79|4
1655857840000|2022-06-22 00:30:40|96.09|94.79|96.09|94.79|96.1|94.8|96.07|94.77|5
1655857850000|2022-06-22 00:30:50|96.07|94.77|96.07|94.77|96.13|94.83|96.07|94.77|5
1655857860000|2022-06-22 00:31:00|96.08|94.78|96.1|94.8|96.1|94.8|96.07|94.77|6
1655857870000|2022-06-22 00:31:10|96.09|94.79|96.1|94.8|96.1|94.8|96.09|94.79|2
1655857880000|2022-06-22 00:31:20|96.13|94.83|96.1|94.8|96.13|94.83|96.1|94.8|2
1655857890000|2022-06-22 00:31:30|96.11|94.81|96.11|94.81|96.11|94.81|96.11|94.81|1
1655857900000|2022-06-22 00:31:40|96.12|94.82|96.24|94.94|96.24|94.94|96.12|94.82|6
1655857910000|2022-06-22 00:31:50|96.25|94.95|96.24|94.94|96.25|94.95|96.24|94.94|8
1655857920000|2022-06-22 00:32:00|96.25|94.95|96.29|94.99|96.29|94.99|96.25|94.95|4
1655857930000|2022-06-22 00:32:10|96.26|94.96|96.29|94.99|96.29|94.99|96.26|94.96|3
1655857940000|2022-06-22 00:32:20|96.28|94.98|96.28|94.98|96.28|94.98|96.28|94.98|1
1655857950000|2022-06-22 00:32:30|96.27|94.97|96.27|94.97|96.27|94.97|96.27|94.97|1
1655857970000|2022-06-22 00:32:50|96.29|94.99|96.28|94.98|96.29|94.99|96.28|94.98|2
1655857980000|2022-06-22 00:33:00|96.27|94.97|96.25|94.95|96.27|94.97|96.18|94.88|6
1655857990000|2022-06-22 00:33:10|96.2|94.9|96.2|94.9|96.2|94.9|96.19|94.89|3
1655858000000|2022-06-22 00:33:20|96.19|94.89|96.19|94.89|96.19|94.89|96.19|94.89|1
1655858010000|2022-06-22 00:33:30|96.18|94.88|96.18|94.88|96.18|94.88|96.18|94.88|1
1655858050000|2022-06-22 00:34:10|96.19|94.89|96.19|94.89|96.19|94.89|96.19|94.89|1
1655858060000|2022-06-22 00:34:20|96.18|94.88|96.1|94.8|96.18|94.88|96.1|94.8|7
1655858070000|2022-06-22 00:34:30|96.11|94.81|96.11|94.81|96.11|94.81|96.11|94.81|1
1655858080000|2022-06-22 00:34:40|96.15|94.85|96.11|94.81|96.15|94.85|96.11|94.81|2
1655858100000|2022-06-22 00:35:00|96.1|94.8|96.09|94.79|96.1|94.8|96.09|94.79|4
1655858110000|2022-06-22 00:35:10|96.1|94.8|96.1|94.8|96.1|94.8|96.1|94.8|1
1655858120000|2022-06-22 00:35:20|96.15|94.85|96.21|94.91|96.21|94.91|96.15|94.85|6
1655858130000|2022-06-22 00:35:30|96.22|94.92|96.21|94.91|96.22|94.92|96.21|94.91|2
1655858140000|2022-06-22 00:35:40|96.22|94.92|96.23|94.93|96.23|94.93|96.22|94.92|2
1655858150000|2022-06-22 00:35:50|96.22|94.92|96.23|94.93|96.24|94.94|96.22|94.92|5
1655858160000|2022-06-22 00:36:00|96.22|94.92|96.2|94.9|96.22|94.92|96.18|94.88|3
1655858170000|2022-06-22 00:36:10|96.18|94.88|96.22|94.92|96.22|94.92|96.18|94.88|4
1655858180000|2022-06-22 00:36:20|96.23|94.93|96.23|94.93|96.23|94.93|96.23|94.93|1
1655858200000|2022-06-22 00:36:40|96.22|94.92|96.23|94.93|96.23|94.93|96.2|94.9|5
1655858210000|2022-06-22 00:36:50|96.22|94.92|96.23|94.93|96.23|94.93|96.22|94.92|2
1655858220000|2022-06-22 00:37:00|96.22|94.92|96.22|94.92|96.22|94.92|96.22|94.92|1
1655858230000|2022-06-22 00:37:10|96.19|94.89|96.18|94.88|96.19|94.89|96.18|94.88|2
1655858240000|2022-06-22 00:37:20|96.19|94.89|96.19|94.89|96.19|94.89|96.19|94.89|1
1655858280000|2022-06-22 00:38:00|96.24|94.94|96.19|94.89|96.24|94.94|96.19|94.89|4
1655858290000|2022-06-22 00:38:10|96.2|94.9|96.21|94.91|96.21|94.91|96.2|94.9|2
1655858310000|2022-06-22 00:38:30|96.2|94.9|96.16|94.86|96.2|94.9|96.15|94.85|3
1655858320000|2022-06-22 00:38:40|96.17|94.87|96.15|94.85|96.17|94.87|96.15|94.85|3
1655858330000|2022-06-22 00:38:50|96.17|94.87|96.15|94.85|96.17|94.87|96.15|94.85|2
1655858340000|2022-06-22 00:39:00|96.14|94.84|96.17|94.87|96.17|94.87|96.09|94.79|12
1655858380000|2022-06-22 00:39:40|96.19|94.89|96.18|94.88|96.2|94.9|96.18|94.88|6
1655858400000|2022-06-22 00:40:00|96.17|94.87|96.18|94.88|96.18|94.88|96.17|94.87|2
1655858420000|2022-06-22 00:40:20|96.19|94.89|96.19|94.89|96.19|94.89|96.19|94.89|1
1655858430000|2022-06-22 00:40:30|96.2|94.9|96.23|94.93|96.23|94.93|96.2|94.9|2
1655858440000|2022-06-22 00:40:40|96.24|94.94|96.25|94.95|96.25|94.95|96.24|94.94|2
1655858460000|2022-06-22 00:41:00|96.26|94.96|96.25|94.95|96.26|94.96|96.25|94.95|2
1655858470000|2022-06-22 00:41:10|96.26|94.96|96.26|94.96|96.26|94.96|96.26|94.96|1
1655858480000|2022-06-22 00:41:20|96.25|94.95|96.26|94.96|96.26|94.96|96.25|94.95|2
1655858490000|2022-06-22 00:41:30|96.25|94.95|96.19|94.89|96.25|94.95|96.19|94.89|3
1655858500000|2022-06-22 00:41:40|96.18|94.88|96.19|94.89|96.19|94.89|96.18|94.88|2
1655858510000|2022-06-22 00:41:50|96.23|94.93|96.23|94.93|96.23|94.93|96.23|94.93|1
1655858520000|2022-06-22 00:42:00|96.19|94.89|96.2|94.9|96.22|94.92|96.19|94.89|5
1655858530000|2022-06-22 00:42:10|96.24|94.94|96.2|94.9|96.24|94.94|96.2|94.9|4
1655858540000|2022-06-22 00:42:20|96.21|94.91|96.2|94.9|96.21|94.91|96.2|94.9|2
1655858560000|2022-06-22 00:42:40|96.24|94.94|96.2|94.9|96.24|94.94|96.2|94.9|4
1655858570000|2022-06-22 00:42:50|96.19|94.89|96.19|94.89|96.19|94.89|96.19|94.89|1
1655858580000|2022-06-22 00:43:00|96.2|94.9|96.17|94.87|96.2|94.9|96.15|94.85|9
1655858590000|2022-06-22 00:43:10|96.16|94.86|96.19|94.89|96.19|94.89|96.16|94.86|4
1655858610000|2022-06-22 00:43:30|96.23|94.93|96.24|94.94|96.24|94.94|96.23|94.93|4
1655858620000|2022-06-22 00:43:40|96.25|94.95|96.34|95.04|96.35|95.05|96.25|94.95|10
1655858630000|2022-06-22 00:43:50|96.33|95.03|96.3|95|96.33|95.03|96.29|94.99|5
1655858640000|2022-06-22 00:44:00|96.31|95.01|96.29|94.99|96.32|95.02|96.28|94.98|7
1655858650000|2022-06-22 00:44:10|96.28|94.98|96.34|95.04|96.34|95.04|96.28|94.98|7
1655858670000|2022-06-22 00:44:30|96.31|95.01|96.24|94.94|96.33|95.03|96.24|94.94|8
1655858680000|2022-06-22 00:44:40|96.23|94.93|96.22|94.92|96.23|94.93|96.2|94.9|6
1655858690000|2022-06-22 00:44:50|96.21|94.91|96.2|94.9|96.24|94.94|96.2|94.9|4
1655858700000|2022-06-22 00:45:00|96.19|94.89|96.12|94.82|96.19|94.89|96.11|94.81|8
1655858710000|2022-06-22 00:45:10|96.11|94.81|96.13|94.83|96.14|94.84|96.11|94.81|3
1655858720000|2022-06-22 00:45:20|96.12|94.82|96.13|94.83|96.13|94.83|96.12|94.82|2
1655858730000|2022-06-22 00:45:30|96.14|94.84|96.17|94.87|96.2|94.9|96.14|94.84|10
1655858740000|2022-06-22 00:45:40|96.23|94.93|96.08|94.78|96.23|94.93|96.08|94.78|9
1655858750000|2022-06-22 00:45:50|96.07|94.77|95.93|94.63|96.13|94.83|95.91|94.61|16
1655858760000|2022-06-22 00:46:00|95.92|94.62|95.88|94.58|95.92|94.62|95.88|94.58|7
1655858770000|2022-06-22 00:46:10|95.87|94.57|95.83|94.53|95.87|94.57|95.79|94.49|12
1655858780000|2022-06-22 00:46:20|95.82|94.52|95.88|94.58|95.9|94.6|95.79|94.49|12
1655858790000|2022-06-22 00:46:30|95.92|94.62|95.88|94.58|95.92|94.62|95.86|94.56|3
1655858800000|2022-06-22 00:46:40|95.86|94.56|95.86|94.56|95.88|94.58|95.86|94.56|8
1655858810000|2022-06-22 00:46:50|95.85|94.55|95.85|94.55|95.86|94.56|95.84|94.54|5
1655858820000|2022-06-22 00:47:00|95.83|94.53|96.04|94.74|96.05|94.75|95.83|94.53|17
1655858830000|2022-06-22 00:47:10|96.05|94.75|96.12|94.82|96.12|94.82|96.05|94.75|6
1655858840000|2022-06-22 00:47:20|96.11|94.81|96.04|94.74|96.11|94.81|96.04|94.74|6
1655858850000|2022-06-22 00:47:30|96.05|94.75|96.07|94.77|96.08|94.78|96.05|94.75|4
1655858860000|2022-06-22 00:47:40|96.06|94.76|96|94.7|96.06|94.76|95.99|94.69|9
1655858870000|2022-06-22 00:47:50|95.98|94.68|96|94.7|96|94.7|95.98|94.68|2
1655858880000|2022-06-22 00:48:00|95.99|94.69|96.01|94.71|96.04|94.74|95.99|94.69|6
1655858890000|2022-06-22 00:48:10|96|94.7|96.01|94.71|96.04|94.74|96|94.7|6
1655858900000|2022-06-22 00:48:20|96.05|94.75|96.02|94.72|96.05|94.75|96.02|94.72|2
1655858910000|2022-06-22 00:48:30|96.01|94.71|95.96|94.66|96.01|94.71|95.96|94.66|6
1655858920000|2022-06-22 00:48:40|95.93|94.63|95.86|94.56|95.93|94.63|95.86|94.56|8
1655858930000|2022-06-22 00:48:50|95.85|94.55|95.91|94.61|95.91|94.61|95.85|94.55|7
1655858940000|2022-06-22 00:49:00|95.94|94.64|95.97|94.67|96.02|94.72|95.89|94.59|11
1655858950000|2022-06-22 00:49:10|95.96|94.66|95.99|94.69|95.99|94.69|95.96|94.66|5
1655858960000|2022-06-22 00:49:20|96|94.7|95.97|94.67|96|94.7|95.97|94.67|3
1655858970000|2022-06-22 00:49:30|95.96|94.66|95.96|94.66|95.96|94.66|95.95|94.65|3
1655858980000|2022-06-22 00:49:40|95.98|94.68|95.94|94.64|95.98|94.68|95.94|94.64|4
1655858990000|2022-06-22 00:49:50|95.93|94.63|95.92|94.62|95.93|94.63|95.9|94.6|6
1655859000000|2022-06-22 00:50:00|95.9|94.6|95.9|94.6|95.92|94.62|95.88|94.58|7
1655859010000|2022-06-22 00:50:10|95.91|94.61|95.91|94.61|95.91|94.61|95.91|94.61|1
1655859020000|2022-06-22 00:50:20|95.9|94.6|95.86|94.56|95.9|94.6|95.86|94.56|5
1655859030000|2022-06-22 00:50:30|95.85|94.55|95.89|94.59|95.89|94.59|95.82|94.52|9
1655859040000|2022-06-22 00:50:40|95.88|94.58|95.84|94.54|95.93|94.63|95.8|94.5|12
1655859050000|2022-06-22 00:50:50|95.83|94.53|95.83|94.53|95.83|94.53|95.83|94.53|1
1655859060000|2022-06-22 00:51:00|95.84|94.54|95.85|94.55|95.87|94.57|95.84|94.54|5
1655859070000|2022-06-22 00:51:10|95.83|94.53|95.83|94.53|95.86|94.56|95.82|94.52|6
1655859080000|2022-06-22 00:51:20|95.85|94.55|95.85|94.55|95.85|94.55|95.83|94.53|4
1655859090000|2022-06-22 00:51:30|95.83|94.53|95.87|94.57|95.87|94.57|95.82|94.52|5
1655859100000|2022-06-22 00:51:40|95.9|94.6|95.85|94.55|95.91|94.61|95.85|94.55|9
1655859110000|2022-06-22 00:51:50|95.89|94.59|95.9|94.6|95.9|94.6|95.89|94.59|2
1655859120000|2022-06-22 00:52:00|95.88|94.58|95.89|94.59|95.92|94.62|95.85|94.55|9
1655859140000|2022-06-22 00:52:20|95.93|94.63|95.86|94.56|95.93|94.63|95.86|94.56|2
1655859150000|2022-06-22 00:52:30|95.85|94.55|95.84|94.54|95.85|94.55|95.84|94.54|4
1655859160000|2022-06-22 00:52:40|95.85|94.55|95.85|94.55|95.85|94.55|95.85|94.55|1
1655859170000|2022-06-22 00:52:50|95.84|94.54|95.83|94.53|95.84|94.54|95.83|94.53|2
1655859180000|2022-06-22 00:53:00|95.82|94.52|95.84|94.54|95.84|94.54|95.82|94.52|2
1655859190000|2022-06-22 00:53:10|95.83|94.53|95.77|94.47|95.83|94.53|95.77|94.47|3
1655859200000|2022-06-22 00:53:20|95.76|94.46|95.76|94.46|95.76|94.46|95.76|94.46|1
1655859210000|2022-06-22 00:53:30|95.75|94.45|95.74|94.44|95.75|94.45|95.74|94.44|2
1655859220000|2022-06-22 00:53:40|95.73|94.43|95.67|94.37|95.73|94.43|95.67|94.37|7
1655859230000|2022-06-22 00:53:50|95.66|94.36|95.65|94.35|95.66|94.36|95.65|94.35|2
1655859240000|2022-06-22 00:54:00|95.64|94.34|95.51|94.21|95.64|94.34|95.49|94.19|6
1655859250000|2022-06-22 00:54:10|95.52|94.22|95.59|94.29|95.62|94.32|95.52|94.22|10
1655859260000|2022-06-22 00:54:20|95.58|94.28|95.55|94.25|95.63|94.33|95.55|94.25|9
1655859270000|2022-06-22 00:54:30|95.54|94.24|95.62|94.32|95.62|94.32|95.54|94.24|10
1655859280000|2022-06-22 00:54:40|95.63|94.33|95.7|94.4|95.7|94.4|95.63|94.33|4
1655859290000|2022-06-22 00:54:50|95.66|94.36|95.64|94.34|95.66|94.36|95.64|94.34|2
1655859300000|2022-06-22 00:55:00|95.65|94.35|95.62|94.32|95.65|94.35|95.6|94.3|7
1655859310000|2022-06-22 00:55:10|95.63|94.33|95.65|94.35|95.66|94.36|95.63|94.33|3
1655859320000|2022-06-22 00:55:20|95.66|94.36|95.66|94.36|95.66|94.36|95.66|94.36|1
1655859340000|2022-06-22 00:55:40|95.67|94.37|95.73|94.43|95.74|94.44|95.67|94.37|8
1655859360000|2022-06-22 00:56:00|95.72|94.42|95.67|94.37|95.72|94.42|95.67|94.37|2
1655859400000|2022-06-22 00:56:40|95.72|94.42|95.73|94.43|95.73|94.43|95.72|94.42|2
1655859420000|2022-06-22 00:57:00|95.76|94.46|95.75|94.45|95.76|94.46|95.75|94.45|2
1655859430000|2022-06-22 00:57:10|95.76|94.46|95.81|94.51|95.81|94.51|95.75|94.45|5
1655859440000|2022-06-22 00:57:20|95.8|94.5|95.8|94.5|95.81|94.51|95.76|94.46|8
1655859450000|2022-06-22 00:57:30|95.75|94.45|95.75|94.45|95.75|94.45|95.74|94.44|3
1655859460000|2022-06-22 00:57:40|95.79|94.49|95.75|94.45|95.79|94.49|95.74|94.44|5
1655859470000|2022-06-22 00:57:50|95.79|94.49|95.75|94.45|95.79|94.49|95.75|94.45|5
1655859480000|2022-06-22 00:58:00|95.74|94.44|95.79|94.49|95.79|94.49|95.74|94.44|3
1655859490000|2022-06-22 00:58:10|95.76|94.46|95.79|94.49|95.79|94.49|95.76|94.46|2
1655859510000|2022-06-22 00:58:30|95.76|94.46|95.81|94.51|95.81|94.51|95.76|94.46|5
1655859520000|2022-06-22 00:58:40|95.77|94.47|95.82|94.52|95.82|94.52|95.77|94.47|4
1655859530000|2022-06-22 00:58:50|95.77|94.47|95.81|94.51|95.81|94.51|95.77|94.47|2
1655859540000|2022-06-22 00:59:00|95.79|94.49|95.79|94.49|95.81|94.51|95.77|94.47|4
1655859550000|2022-06-22 00:59:10|95.76|94.46|95.81|94.51|95.81|94.51|95.76|94.46|4
1655859560000|2022-06-22 00:59:20|95.83|94.53|95.8|94.5|95.83|94.53|95.75|94.45|12
1655859570000|2022-06-22 00:59:30|95.76|94.46|95.77|94.47|95.77|94.47|95.76|94.46|2
1655859580000|2022-06-22 00:59:40|95.79|94.49|95.77|94.47|95.79|94.49|95.77|94.47|2
1655859590000|2022-06-22 00:59:50|95.76|94.46|95.79|94.49|95.79|94.49|95.76|94.46|2
1655859600000|2022-06-22 01:00:00|95.76|94.46|95.8|94.5|95.81|94.51|95.74|94.44|10
1655859610000|2022-06-22 01:00:10|95.75|94.45|95.81|94.51|95.81|94.51|95.75|94.45|3
1655859620000|2022-06-22 01:00:20|95.76|94.46|95.66|94.36|95.76|94.46|95.66|94.36|6
1655859630000|2022-06-22 01:00:30|95.65|94.35|95.52|94.22|95.65|94.35|95.52|94.22|7
1655859640000|2022-06-22 01:00:40|95.51|94.21|95.47|94.17|95.51|94.21|95.47|94.17|7
1655859650000|2022-06-22 01:00:50|95.45|94.15|95.4|94.1|95.45|94.15|95.4|94.1|5
1655859660000|2022-06-22 01:01:00|95.39|94.09|95.48|94.18|95.48|94.18|95.34|94.04|13
1655859670000|2022-06-22 01:01:10|95.53|94.23|95.51|94.21|95.53|94.23|95.47|94.17|6
1655859680000|2022-06-22 01:01:20|95.52|94.22|95.53|94.23|95.53|94.23|95.52|94.22|2
1655859690000|2022-06-22 01:01:30|95.55|94.25|95.58|94.28|95.58|94.28|95.53|94.23|8
1655859700000|2022-06-22 01:01:40|95.65|94.35|95.56|94.26|95.65|94.35|95.55|94.25|14
1655859710000|2022-06-22 01:01:50|95.55|94.25|95.55|94.25|95.55|94.25|95.54|94.24|3
1655859720000|2022-06-22 01:02:00|95.54|94.24|95.55|94.25|95.55|94.25|95.54|94.24|2
1655859730000|2022-06-22 01:02:10|95.56|94.26|95.56|94.26|95.56|94.26|95.56|94.26|1
1655859740000|2022-06-22 01:02:20|95.6|94.3|95.55|94.25|95.6|94.3|95.54|94.24|7
1655859750000|2022-06-22 01:02:30|95.54|94.24|95.54|94.24|95.56|94.26|95.53|94.23|8
1655859760000|2022-06-22 01:02:40|95.53|94.23|95.54|94.24|95.54|94.24|95.53|94.23|2
1655859770000|2022-06-22 01:02:50|95.53|94.23|95.54|94.24|95.55|94.25|95.52|94.22|5
1655859780000|2022-06-22 01:03:00|95.53|94.23|95.48|94.18|95.55|94.25|95.48|94.18|9
1655859790000|2022-06-22 01:03:10|95.47|94.17|95.38|94.08|95.47|94.17|95.37|94.07|11
1655859800000|2022-06-22 01:03:20|95.39|94.09|95.41|94.11|95.42|94.12|95.37|94.07|11
1655859810000|2022-06-22 01:03:30|95.4|94.1|95.43|94.13|95.43|94.13|95.34|94.04|10
1655859820000|2022-06-22 01:03:40|95.42|94.12|95.4|94.1|95.42|94.12|95.4|94.1|3
1655859830000|2022-06-22 01:03:50|95.41|94.11|95.4|94.1|95.43|94.13|95.4|94.1|6
1655859840000|2022-06-22 01:04:00|95.44|94.14|95.39|94.09|95.44|94.14|95.39|94.09|3
1655859850000|2022-06-22 01:04:10|95.4|94.1|95.41|94.11|95.46|94.16|95.4|94.1|8
1655859870000|2022-06-22 01:04:30|95.4|94.1|95.4|94.1|95.44|94.14|95.39|94.09|5
1655859880000|2022-06-22 01:04:40|95.44|94.14|95.44|94.14|95.44|94.14|95.44|94.14|1
1655859890000|2022-06-22 01:04:50|95.4|94.1|95.4|94.1|95.4|94.1|95.4|94.1|1
1655859900000|2022-06-22 01:05:00|95.39|94.09|95.39|94.09|95.39|94.09|95.39|94.09|1
1655859920000|2022-06-22 01:05:20|95.43|94.13|95.43|94.13|95.43|94.13|95.42|94.12|3
1655859930000|2022-06-22 01:05:30|95.46|94.16|95.4|94.1|95.47|94.17|95.4|94.1|9
1655859940000|2022-06-22 01:05:40|95.41|94.11|95.41|94.11|95.41|94.11|95.41|94.11|1
1655859950000|2022-06-22 01:05:50|95.47|94.17|95.51|94.21|95.51|94.21|95.46|94.16|7
1655859960000|2022-06-22 01:06:00|95.52|94.22|95.57|94.27|95.57|94.27|95.52|94.22|5
1655859970000|2022-06-22 01:06:10|95.55|94.25|95.63|94.33|95.63|94.33|95.55|94.25|8
1655859980000|2022-06-22 01:06:20|95.64|94.34|95.78|94.48|95.78|94.48|95.64|94.34|5
1655859990000|2022-06-22 01:06:30|95.73|94.43|95.73|94.43|95.73|94.43|95.73|94.43|1
1655860000000|2022-06-22 01:06:40|95.78|94.48|95.78|94.48|95.78|94.48|95.78|94.48|1
1655860010000|2022-06-22 01:06:50|95.76|94.46|95.84|94.54|95.84|94.54|95.76|94.46|6
1655860020000|2022-06-22 01:07:00|95.85|94.55|95.96|94.66|95.98|94.68|95.85|94.55|11
1655860030000|2022-06-22 01:07:10|96|94.7|96|94.7|96.02|94.72|95.97|94.67|10
1655860040000|2022-06-22 01:07:20|95.96|94.66|95.98|94.68|96|94.7|95.96|94.66|6
1655860050000|2022-06-22 01:07:30|96|94.7|95.97|94.67|96|94.7|95.95|94.65|8
1655860060000|2022-06-22 01:07:40|95.95|94.65|95.96|94.66|95.96|94.66|95.95|94.65|2
1655860070000|2022-06-22 01:07:50|95.94|94.64|95.97|94.67|95.97|94.67|95.94|94.64|6
1655860080000|2022-06-22 01:08:00|95.95|94.65|96|94.7|96|94.7|95.95|94.65|7
1655860090000|2022-06-22 01:08:10|95.98|94.68|95.99|94.69|95.99|94.69|95.95|94.65|6
1655860100000|2022-06-22 01:08:20|95.96|94.66|96.01|94.71|96.01|94.71|95.96|94.66|8
1655860110000|2022-06-22 01:08:30|96.05|94.75|96.01|94.71|96.05|94.75|95.98|94.68|3
1655860120000|2022-06-22 01:08:40|96.05|94.75|95.97|94.67|96.05|94.75|95.95|94.65|8
1655860130000|2022-06-22 01:08:50|95.95|94.65|95.96|94.66|95.96|94.66|95.95|94.65|2
1655860140000|2022-06-22 01:09:00|95.98|94.68|95.98|94.68|95.98|94.68|95.96|94.66|5
1655860150000|2022-06-22 01:09:10|95.96|94.66|96|94.7|96|94.7|95.96|94.66|5
1655860160000|2022-06-22 01:09:20|95.96|94.66|96.01|94.71|96.04|94.74|95.96|94.66|9
1655860170000|2022-06-22 01:09:30|96|94.7|95.98|94.68|96|94.7|95.98|94.68|5
1655860180000|2022-06-22 01:09:40|95.96|94.66|95.97|94.67|95.98|94.68|95.96|94.66|3
1655860190000|2022-06-22 01:09:50|95.99|94.69|96.03|94.73|96.05|94.75|95.99|94.69|4
1655860200000|2022-06-22 01:10:00|96.04|94.74|96.06|94.76|96.06|94.76|96.04|94.74|5
1655860210000|2022-06-22 01:10:10|96.05|94.75|96.08|94.78|96.11|94.81|96.05|94.75|7
1655860220000|2022-06-22 01:10:20|96.1|94.8|96.1|94.8|96.12|94.82|96.09|94.79|7
1655860230000|2022-06-22 01:10:30|96.08|94.78|96.09|94.79|96.13|94.83|96.08|94.78|8
1655860240000|2022-06-22 01:10:40|96.11|94.81|96.11|94.81|96.13|94.83|96.09|94.79|4
1655860260000|2022-06-22 01:11:00|96.13|94.83|96.19|94.89|96.19|94.89|96.09|94.79|6
1655860270000|2022-06-22 01:11:10|96.13|94.83|96.11|94.81|96.19|94.89|96.1|94.8|6
1655860280000|2022-06-22 01:11:20|96.09|94.79|96.11|94.81|96.11|94.81|96.09|94.79|4
1655860290000|2022-06-22 01:11:30|96.14|94.84|96.11|94.81|96.14|94.84|96.1|94.8|3
1655860300000|2022-06-22 01:11:40|96.12|94.82|96.11|94.81|96.14|94.84|96.11|94.81|6
1655860310000|2022-06-22 01:11:50|96.14|94.84|96.11|94.81|96.14|94.84|96.11|94.81|2
1655860320000|2022-06-22 01:12:00|96.1|94.8|96.09|94.79|96.14|94.84|96.06|94.76|7
1655860330000|2022-06-22 01:12:10|96.1|94.8|96.11|94.81|96.11|94.81|96.1|94.8|2
1655860340000|2022-06-22 01:12:20|96.14|94.84|96.13|94.83|96.14|94.84|96.11|94.81|4
1655860350000|2022-06-22 01:12:30|96.12|94.82|96.1|94.8|96.12|94.82|96.1|94.8|5
1655860360000|2022-06-22 01:12:40|96.07|94.77|96.09|94.79|96.09|94.79|96.07|94.77|2
1655860370000|2022-06-22 01:12:50|96.08|94.78|96.11|94.81|96.11|94.81|96.08|94.78|2
1655860380000|2022-06-22 01:13:00|96.12|94.82|96.11|94.81|96.13|94.83|96.11|94.81|3
1655860400000|2022-06-22 01:13:20|96.08|94.78|96.1|94.8|96.1|94.8|96.08|94.78|2
1655860410000|2022-06-22 01:13:30|96.11|94.81|96.11|94.81|96.11|94.81|96.11|94.81|1
1655860420000|2022-06-22 01:13:40|96.14|94.84|96.02|94.72|96.14|94.84|96.02|94.72|9
1655860430000|2022-06-22 01:13:50|96.06|94.76|96.02|94.72|96.06|94.76|96.02|94.72|2
1655860440000|2022-06-22 01:14:00|96.03|94.73|96.11|94.81|96.12|94.82|96.03|94.73|10
1655860450000|2022-06-22 01:14:10|96.07|94.77|96.09|94.79|96.1|94.8|96.07|94.77|5
1655860460000|2022-06-22 01:14:20|96.08|94.78|96.05|94.75|96.08|94.78|96.04|94.74|6
1655860470000|2022-06-22 01:14:30|96.06|94.76|96.08|94.78|96.08|94.78|96.06|94.76|7
1655860480000|2022-06-22 01:14:40|96.07|94.77|96.08|94.78|96.08|94.78|96.07|94.77|2
1655860490000|2022-06-22 01:14:50|96.12|94.82|96.08|94.78|96.12|94.82|96.06|94.76|3
1655860500000|2022-06-22 01:15:00|96.06|94.76|96.06|94.76|96.12|94.82|96.04|94.74|10
1655860510000|2022-06-22 01:15:10|96.05|94.75|95.99|94.69|96.05|94.75|95.98|94.68|10
1655860520000|2022-06-22 01:15:20|95.98|94.68|96.02|94.72|96.02|94.72|95.97|94.67|7
1655860530000|2022-06-22 01:15:30|96.05|94.75|96.12|94.82|96.12|94.82|96.05|94.75|6
1655860540000|2022-06-22 01:15:40|96.13|94.83|96.1|94.8|96.13|94.83|96.1|94.8|2
1655860550000|2022-06-22 01:15:50|96.09|94.79|96.09|94.79|96.09|94.79|96.08|94.78|3
1655860560000|2022-06-22 01:16:00|96.1|94.8|96.12|94.82|96.13|94.83|96.1|94.8|3
1655860570000|2022-06-22 01:16:10|96.13|94.83|96.15|94.85|96.16|94.86|96.13|94.83|4
1655860580000|2022-06-22 01:16:20|96.16|94.86|96.14|94.84|96.16|94.86|96.13|94.83|5
1655860590000|2022-06-22 01:16:30|96.12|94.82|96.12|94.82|96.15|94.85|96.11|94.81|6
1655860600000|2022-06-22 01:16:40|96.1|94.8|96.09|94.79|96.12|94.82|96.07|94.77|6
1655860610000|2022-06-22 01:16:50|96.11|94.81|96.12|94.82|96.13|94.83|96.11|94.81|5
1655860620000|2022-06-22 01:17:00|96.15|94.85|96.12|94.82|96.15|94.85|96.12|94.82|2
1655860640000|2022-06-22 01:17:20|96.15|94.85|96.16|94.86|96.17|94.87|96.15|94.85|4
1655860650000|2022-06-22 01:17:30|96.15|94.85|96.16|94.86|96.22|94.92|96.15|94.85|4
1655860670000|2022-06-22 01:17:50|96.15|94.85|96.09|94.79|96.16|94.86|96.09|94.79|7
1655860680000|2022-06-22 01:18:00|96.1|94.8|96.12|94.82|96.15|94.85|96.1|94.8|5
1655860690000|2022-06-22 01:18:10|96.1|94.8|96.12|94.82|96.12|94.82|96.1|94.8|2
1655860700000|2022-06-22 01:18:20|96.15|94.85|96.15|94.85|96.15|94.85|96.15|94.85|1
1655860710000|2022-06-22 01:18:30|96.16|94.86|96.16|94.86|96.16|94.86|96.16|94.86|1
1655860720000|2022-06-22 01:18:40|96.18|94.88|96.22|94.92|96.22|94.92|96.18|94.88|4
1655860730000|2022-06-22 01:18:50|96.18|94.88|96.19|94.89|96.19|94.89|96.18|94.88|2
1655860740000|2022-06-22 01:19:00|96.17|94.87|96.15|94.85|96.19|94.89|96.13|94.83|7
1655860750000|2022-06-22 01:19:10|96.14|94.84|96.14|94.84|96.14|94.84|96.14|94.84|1
1655860760000|2022-06-22 01:19:20|96.15|94.85|96.16|94.86|96.16|94.86|96.15|94.85|4
1655860770000|2022-06-22 01:19:30|96.17|94.87|96.19|94.89|96.2|94.9|96.17|94.87|6
1655860780000|2022-06-22 01:19:40|96.2|94.9|96.18|94.88|96.2|94.9|96.18|94.88|3
1655860790000|2022-06-22 01:19:50|96.17|94.87|96.18|94.88|96.18|94.88|96.17|94.87|2
1655860800000|2022-06-22 01:20:00|96.19|94.89|96.19|94.89|96.23|94.93|96.18|94.88|4
1655860810000|2022-06-22 01:20:10|96.18|94.88|96.17|94.87|96.18|94.88|96.15|94.85|4
1655860820000|2022-06-22 01:20:20|96.16|94.86|96.14|94.84|96.16|94.86|96.14|94.84|2
1655860830000|2022-06-22 01:20:30|96.13|94.83|96.17|94.87|96.17|94.87|96.13|94.83|3
1655860840000|2022-06-22 01:20:40|96.16|94.86|96.16|94.86|96.16|94.86|96.16|94.86|1
1655860860000|2022-06-22 01:21:00|96.15|94.85|96.18|94.88|96.18|94.88|96.14|94.84|6
1655860870000|2022-06-22 01:21:10|96.17|94.87|96.17|94.87|96.17|94.87|96.16|94.86|3
1655860890000|2022-06-22 01:21:30|96.16|94.86|96.17|94.87|96.17|94.87|96.16|94.86|4
1655860900000|2022-06-22 01:21:40|96.19|94.89|96.2|94.9|96.2|94.9|96.19|94.89|2
1655860910000|2022-06-22 01:21:50|96.21|94.91|96.21|94.91|96.21|94.91|96.2|94.9|3
1655860920000|2022-06-22 01:22:00|96.22|94.92|96.2|94.9|96.24|94.94|96.19|94.89|5
1655860930000|2022-06-22 01:22:10|96.19|94.89|96.18|94.88|96.19|94.89|96.18|94.88|2
1655860940000|2022-06-22 01:22:20|96.23|94.93|96.18|94.88|96.23|94.93|96.18|94.88|4
1655860950000|2022-06-22 01:22:30|96.17|94.87|96.16|94.86|96.17|94.87|96.16|94.86|2
1655860960000|2022-06-22 01:22:40|96.17|94.87|96.17|94.87|96.17|94.87|96.17|94.87|1
1655860970000|2022-06-22 01:22:50|96.16|94.86|96.22|94.92|96.22|94.92|96.16|94.86|2
1655860980000|2022-06-22 01:23:00|96.17|94.87|96.17|94.87|96.22|94.92|96.16|94.86|6
1655860990000|2022-06-22 01:23:10|96.15|94.85|96.23|94.93|96.23|94.93|96.15|94.85|5
1655861000000|2022-06-22 01:23:20|96.21|94.91|96.23|94.93|96.23|94.93|96.18|94.88|5
1655861010000|2022-06-22 01:23:30|96.18|94.88|96.22|94.92|96.23|94.93|96.18|94.88|5
1655861020000|2022-06-22 01:23:40|96.26|94.96|96.22|94.92|96.26|94.96|96.22|94.92|2
1655861030000|2022-06-22 01:23:50|96.23|94.93|96.24|94.94|96.25|94.95|96.22|94.92|4
1655861050000|2022-06-22 01:24:10|96.25|94.95|96.23|94.93|96.25|94.95|96.23|94.93|3
1655861060000|2022-06-22 01:24:20|96.22|94.92|96.21|94.91|96.22|94.92|96.2|94.9|6
1655861070000|2022-06-22 01:24:30|96.2|94.9|96.18|94.88|96.2|94.9|96.17|94.87|3
1655861080000|2022-06-22 01:24:40|96.16|94.86|96.16|94.86|96.16|94.86|96.16|94.86|1
1655861100000|2022-06-22 01:25:00|96.22|94.92|96.17|94.87|96.22|94.92|96.17|94.87|4
1655861110000|2022-06-22 01:25:10|96.22|94.92|96.2|94.9|96.25|94.95|96.2|94.9|5
1655861120000|2022-06-22 01:25:20|96.19|94.89|96.19|94.89|96.19|94.89|96.17|94.87|3
1655861130000|2022-06-22 01:25:30|96.22|94.92|96.18|94.88|96.22|94.92|96.15|94.85|6
1655861140000|2022-06-22 01:25:40|96.15|94.85|96.19|94.89|96.22|94.92|96.15|94.85|5
1655861150000|2022-06-22 01:25:50|96.18|94.88|96.18|94.88|96.18|94.88|96.16|94.86|3
1655861160000|2022-06-22 01:26:00|96.16|94.86|96.09|94.79|96.18|94.88|96.09|94.79|5
1655861170000|2022-06-22 01:26:10|96.08|94.78|96.09|94.79|96.09|94.79|96.08|94.78|4
1655861180000|2022-06-22 01:26:20|96.1|94.8|96.15|94.85|96.15|94.85|96.1|94.8|4
1655861190000|2022-06-22 01:26:30|96.14|94.84|96.14|94.84|96.15|94.85|96.14|94.84|3
1655861210000|2022-06-22 01:26:50|96.15|94.85|96.15|94.85|96.15|94.85|96.15|94.85|1
1655861220000|2022-06-22 01:27:00|96.17|94.87|96.16|94.86|96.17|94.87|96.16|94.86|2
1655861260000|2022-06-22 01:27:40|96.17|94.87|96.16|94.86|96.17|94.87|96.16|94.86|2
1655861270000|2022-06-22 01:27:50|96.17|94.87|96.18|94.88|96.18|94.88|96.17|94.87|4
1655861280000|2022-06-22 01:28:00|96.17|94.87|96.17|94.87|96.17|94.87|96.17|94.87|1
1655861290000|2022-06-22 01:28:10|96.22|94.92|96.31|95.01|96.32|95.02|96.22|94.92|12
1655861300000|2022-06-22 01:28:20|96.29|94.99|96.29|94.99|96.31|95.01|96.29|94.99|10
1655861310000|2022-06-22 01:28:30|96.28|94.98|96.17|94.87|96.28|94.98|96.17|94.87|10
1655861320000|2022-06-22 01:28:40|96.2|94.9|96.11|94.81|96.2|94.9|96.11|94.81|7
1655861330000|2022-06-22 01:28:50|96.1|94.8|96.07|94.77|96.1|94.8|96.07|94.77|7
1655861340000|2022-06-22 01:29:00|96.09|94.79|95.92|94.62|96.09|94.79|95.92|94.62|15
1655861350000|2022-06-22 01:29:10|95.91|94.61|95.9|94.6|95.91|94.61|95.87|94.57|5
1655861360000|2022-06-22 01:29:20|95.93|94.63|95.89|94.59|95.93|94.63|95.87|94.57|3
1655861370000|2022-06-22 01:29:30|95.88|94.58|95.93|94.63|95.93|94.63|95.86|94.56|5
1655861380000|2022-06-22 01:29:40|95.92|94.62|96.06|94.76|96.06|94.76|95.92|94.62|11
1655861390000|2022-06-22 01:29:50|96.07|94.77|96.07|94.77|96.07|94.77|96.06|94.76|5
1655861400000|2022-06-22 01:30:00|96.05|94.75|96.06|94.76|96.07|94.77|96.05|94.75|5
1655861410000|2022-06-22 01:30:10|96.04|94.74|96.06|94.76|96.06|94.76|96.02|94.72|5
1655861420000|2022-06-22 01:30:20|96.05|94.75|96.11|94.81|96.11|94.81|96.05|94.75|6
1655861430000|2022-06-22 01:30:30|96.12|94.82|96.2|94.9|96.2|94.9|96.12|94.82|4
1655861440000|2022-06-22 01:30:40|96.31|95.01|96.35|95.05|96.35|95.05|96.31|95.01|5
1655861450000|2022-06-22 01:30:50|96.37|95.07|96.39|95.09|96.46|95.16|96.37|95.07|17
1655861460000|2022-06-22 01:31:00|96.38|95.08|96.32|95.02|96.39|95.09|96.32|95.02|7
1655861470000|2022-06-22 01:31:10|96.31|95.01|96.34|95.04|96.35|95.05|96.29|94.99|13
1655861490000|2022-06-22 01:31:30|96.35|95.05|96.35|95.05|96.35|95.05|96.35|95.05|1
1655861500000|2022-06-22 01:31:40|96.34|95.04|96.35|95.05|96.38|95.08|96.34|95.04|5
1655861510000|2022-06-22 01:31:50|96.34|95.04|96.36|95.06|96.36|95.06|96.33|95.03|6
1655861530000|2022-06-22 01:32:10|96.34|95.04|96.33|95.03|96.34|95.04|96.33|95.03|4
1655861540000|2022-06-22 01:32:20|96.35|95.05|96.33|95.03|96.35|95.05|96.32|95.02|3
1655861570000|2022-06-22 01:32:50|96.36|95.06|96.35|95.05|96.36|95.06|96.35|95.05|2
1655861580000|2022-06-22 01:33:00|96.31|95.01|96.33|95.03|96.33|95.03|96.31|95.01|2
1655861590000|2022-06-22 01:33:10|96.31|95.01|96.35|95.05|96.35|95.05|96.31|95.01|4
1655861600000|2022-06-22 01:33:20|96.33|95.03|96.33|95.03|96.34|95.04|96.32|95.02|4
1655861610000|2022-06-22 01:33:30|96.36|95.06|96.35|95.05|96.36|95.06|96.32|95.02|5
1655861620000|2022-06-22 01:33:40|96.34|95.04|96.34|95.04|96.34|95.04|96.34|95.04|1
1655861630000|2022-06-22 01:33:50|96.33|95.03|96.31|95.01|96.34|95.04|96.31|95.01|5
1655861640000|2022-06-22 01:34:00|96.3|95|96.29|94.99|96.3|95|96.29|94.99|4
1655861650000|2022-06-22 01:34:10|96.3|95|96.29|94.99|96.3|95|96.28|94.98|5
1655861660000|2022-06-22 01:34:20|96.33|95.03|96.32|95.02|96.33|95.03|96.32|95.02|2
1655861670000|2022-06-22 01:34:30|96.33|95.03|96.34|95.04|96.34|95.04|96.33|95.03|2
1655861680000|2022-06-22 01:34:40|96.33|95.03|96.33|95.03|96.34|95.04|96.33|95.03|3
1655861700000|2022-06-22 01:35:00|96.32|95.02|96.34|95.04|96.39|95.09|96.32|95.02|11
1655861710000|2022-06-22 01:35:10|96.33|95.03|96.37|95.07|96.37|95.07|96.33|95.03|6
1655861720000|2022-06-22 01:35:20|96.36|95.06|96.34|95.04|96.36|95.06|96.33|95.03|8
1655861730000|2022-06-22 01:35:30|96.33|95.03|96.33|95.03|96.33|95.03|96.33|95.03|1
1655861740000|2022-06-22 01:35:40|96.31|95.01|96.31|95.01|96.32|95.02|96.26|94.96|10
1655861750000|2022-06-22 01:35:50|96.3|95|96.27|94.97|96.3|95|96.27|94.97|4
1655861760000|2022-06-22 01:36:00|96.26|94.96|96.25|94.95|96.26|94.96|96.25|94.95|2
1655861770000|2022-06-22 01:36:10|96.26|94.96|96.27|94.97|96.33|95.03|96.26|94.96|7
1655861780000|2022-06-22 01:36:20|96.26|94.96|96.27|94.97|96.27|94.97|96.26|94.96|4
1655861790000|2022-06-22 01:36:30|96.32|95.02|96.35|95.05|96.35|95.05|96.32|95.02|4
1655861800000|2022-06-22 01:36:40|96.34|95.04|96.32|95.02|96.34|95.04|96.32|95.02|3
1655861810000|2022-06-22 01:36:50|96.31|95.01|96.26|94.96|96.31|95.01|96.26|94.96|7
1655861820000|2022-06-22 01:37:00|96.23|94.93|96.22|94.92|96.23|94.93|96.21|94.91|4
1655861830000|2022-06-22 01:37:10|96.2|94.9|96.25|94.95|96.26|94.96|96.19|94.89|10
1655861840000|2022-06-22 01:37:20|96.24|94.94|96.25|94.95|96.25|94.95|96.21|94.91|6
1655861850000|2022-06-22 01:37:30|96.24|94.94|96.25|94.95|96.25|94.95|96.24|94.94|2
1655861860000|2022-06-22 01:37:40|96.26|94.96|96.26|94.96|96.29|94.99|96.26|94.96|10
1655861870000|2022-06-22 01:37:50|96.27|94.97|96.27|94.97|96.28|94.98|96.26|94.96|4
1655861880000|2022-06-22 01:38:00|96.26|94.96|96.31|95.01|96.31|95.01|96.24|94.94|7
1655861890000|2022-06-22 01:38:10|96.26|94.96|96.25|94.95|96.27|94.97|96.25|94.95|3
1655861900000|2022-06-22 01:38:20|96.27|94.97|96.26|94.96|96.27|94.97|96.24|94.94|6
1655861920000|2022-06-22 01:38:40|96.31|95.01|96.32|95.02|96.33|95.03|96.26|94.96|5
1655861930000|2022-06-22 01:38:50|96.33|95.03|96.33|95.03|96.33|95.03|96.32|95.02|3
1655861940000|2022-06-22 01:39:00|96.32|95.02|96.32|95.02|96.32|95.02|96.32|95.02|1
1655861950000|2022-06-22 01:39:10|96.33|95.03|96.33|95.03|96.33|95.03|96.33|95.03|1
1655861960000|2022-06-22 01:39:20|96.32|95.02|96.37|95.07|96.37|95.07|96.32|95.02|7
1655861970000|2022-06-22 01:39:30|96.35|95.05|96.37|95.07|96.38|95.08|96.35|95.05|7
1655861980000|2022-06-22 01:39:40|96.36|95.06|96.36|95.06|96.36|95.06|96.36|95.06|1
1655861990000|2022-06-22 01:39:50|96.37|95.07|96.37|95.07|96.37|95.07|96.37|95.07|1
1655862000000|2022-06-22 01:40:00|96.41|95.11|96.36|95.06|96.41|95.11|96.36|95.06|3
1655862010000|2022-06-22 01:40:10|96.37|95.07|96.39|95.09|96.39|95.09|96.35|95.05|4
1655862020000|2022-06-22 01:40:20|96.4|95.1|96.4|95.1|96.41|95.11|96.38|95.08|5
1655862040000|2022-06-22 01:40:40|96.43|95.13|96.37|95.07|96.43|95.13|96.36|95.06|5
1655862050000|2022-06-22 01:40:50|96.36|95.06|96.34|95.04|96.36|95.06|96.32|95.02|7
1655862060000|2022-06-22 01:41:00|96.32|95.02|96.33|95.03|96.36|95.06|96.32|95.02|8
1655862070000|2022-06-22 01:41:10|96.34|95.04|96.33|95.03|96.34|95.04|96.33|95.03|2
1655862080000|2022-06-22 01:41:20|96.32|95.02|96.32|95.02|96.32|95.02|96.32|95.02|1
1655862120000|2022-06-22 01:42:00|96.24|94.94|96.13|94.83|96.24|94.94|96.13|94.83|6
1655862130000|2022-06-22 01:42:10|96.12|94.82|96.07|94.77|96.12|94.82|96.07|94.77|4
1655862140000|2022-06-22 01:42:20|96.01|94.71|95.94|94.64|96.01|94.71|95.94|94.64|10
1655862150000|2022-06-22 01:42:30|95.93|94.63|95.93|94.63|95.94|94.64|95.9|94.6|6
1655862160000|2022-06-22 01:42:40|95.92|94.62|95.97|94.67|95.98|94.68|95.92|94.62|6
1655862170000|2022-06-22 01:42:50|95.96|94.66|95.92|94.62|95.96|94.66|95.92|94.62|6
1655862180000|2022-06-22 01:43:00|95.91|94.61|95.94|94.64|95.95|94.65|95.91|94.61|4
1655862190000|2022-06-22 01:43:10|95.95|94.65|95.9|94.6|95.95|94.65|95.88|94.58|7
1655862200000|2022-06-22 01:43:20|95.92|94.62|95.85|94.55|95.92|94.62|95.84|94.54|15
1655862210000|2022-06-22 01:43:30|95.84|94.54|95.85|94.55|95.89|94.59|95.83|94.53|9
1655862220000|2022-06-22 01:43:40|95.86|94.56|95.95|94.65|95.95|94.65|95.86|94.56|7
1655862230000|2022-06-22 01:43:50|96.02|94.72|95.96|94.66|96.02|94.72|95.94|94.64|3
1655862240000|2022-06-22 01:44:00|95.95|94.65|95.93|94.63|95.95|94.65|95.9|94.6|11
1655862250000|2022-06-22 01:44:10|95.92|94.62|95.88|94.58|95.92|94.62|95.88|94.58|11
1655862260000|2022-06-22 01:44:20|95.89|94.59|95.89|94.59|95.91|94.61|95.89|94.59|6
1655862270000|2022-06-22 01:44:30|95.92|94.62|95.87|94.57|95.92|94.62|95.87|94.57|2
1655862280000|2022-06-22 01:44:40|95.88|94.58|95.85|94.55|95.88|94.58|95.85|94.55|2
1655862290000|2022-06-22 01:44:50|95.86|94.56|95.87|94.57|95.88|94.58|95.86|94.56|4
1655862300000|2022-06-22 01:45:00|95.92|94.62|95.87|94.57|95.92|94.62|95.86|94.56|7
1655862310000|2022-06-22 01:45:10|95.92|94.62|95.82|94.52|95.92|94.62|95.82|94.52|8
1655862320000|2022-06-22 01:45:20|95.85|94.55|95.84|94.54|95.85|94.55|95.78|94.48|10
1655862330000|2022-06-22 01:45:30|95.85|94.55|95.82|94.52|95.85|94.55|95.82|94.52|5
1655862350000|2022-06-22 01:45:50|95.81|94.51|95.77|94.47|95.81|94.51|95.74|94.44|8
1655862360000|2022-06-22 01:46:00|95.76|94.46|95.81|94.51|95.81|94.51|95.76|94.46|4
1655862370000|2022-06-22 01:46:10|95.8|94.5|95.72|94.42|95.8|94.5|95.72|94.42|5
1655862380000|2022-06-22 01:46:20|95.71|94.41|95.72|94.42|95.72|94.42|95.71|94.41|2
1655862390000|2022-06-22 01:46:30|95.76|94.46|95.73|94.43|95.76|94.46|95.73|94.43|6
1655862410000|2022-06-22 01:46:50|95.72|94.42|95.72|94.42|95.72|94.42|95.72|94.42|1
1655862420000|2022-06-22 01:47:00|95.73|94.43|95.77|94.47|95.77|94.47|95.73|94.43|2
1655862430000|2022-06-22 01:47:10|95.78|94.48|95.83|94.53|95.83|94.53|95.78|94.48|2
1655862440000|2022-06-22 01:47:20|95.82|94.52|95.74|94.44|95.82|94.52|95.74|94.44|5
1655862450000|2022-06-22 01:47:30|95.73|94.43|95.73|94.43|95.74|94.44|95.73|94.43|3
1655862460000|2022-06-22 01:47:40|95.72|94.42|95.72|94.42|95.72|94.42|95.72|94.42|1
1655862470000|2022-06-22 01:47:50|95.73|94.43|95.64|94.34|95.73|94.43|95.64|94.34|8
1655862480000|2022-06-22 01:48:00|95.6|94.3|95.58|94.28|95.6|94.3|95.57|94.27|4
1655862490000|2022-06-22 01:48:10|95.57|94.27|95.5|94.2|95.57|94.27|95.5|94.2|5
1655862500000|2022-06-22 01:48:20|95.55|94.25|95.51|94.21|95.56|94.26|95.51|94.21|6
1655862510000|2022-06-22 01:48:30|95.5|94.2|95.5|94.2|95.5|94.2|95.49|94.19|3
1655862520000|2022-06-22 01:48:40|95.55|94.25|95.51|94.21|95.56|94.26|95.51|94.21|6
1655862540000|2022-06-22 01:49:00|95.46|94.16|95.44|94.14|95.46|94.16|95.41|94.11|7
1655862550000|2022-06-22 01:49:10|95.41|94.11|95.38|94.08|95.41|94.11|95.32|94.02|8
1655862560000|2022-06-22 01:49:20|95.39|94.09|95.45|94.15|95.46|94.16|95.39|94.09|8
1655862570000|2022-06-22 01:49:30|95.46|94.16|95.46|94.16|95.46|94.16|95.46|94.16|1
1655862590000|2022-06-22 01:49:50|95.45|94.15|95.45|94.15|95.45|94.15|95.45|94.15|1
1655862600000|2022-06-22 01:50:00|95.46|94.16|95.46|94.16|95.46|94.16|95.46|94.16|1
1655862620000|2022-06-22 01:50:20|95.45|94.15|95.47|94.17|95.47|94.17|95.43|94.13|4
1655862630000|2022-06-22 01:50:30|95.46|94.16|95.51|94.21|95.52|94.22|95.46|94.16|6
1655862640000|2022-06-22 01:50:40|95.5|94.2|95.5|94.2|95.51|94.21|95.5|94.2|3
1655862650000|2022-06-22 01:50:50|95.49|94.19|95.49|94.19|95.49|94.19|95.49|94.19|1
1655862660000|2022-06-22 01:51:00|95.43|94.13|95.41|94.11|95.43|94.13|95.41|94.11|3
1655862670000|2022-06-22 01:51:10|95.4|94.1|95.43|94.13|95.47|94.17|95.4|94.1|6
1655862680000|2022-06-22 01:51:20|95.42|94.12|95.42|94.12|95.45|94.15|95.42|94.12|5
1655862690000|2022-06-22 01:51:30|95.44|94.14|95.4|94.1|95.44|94.14|95.4|94.1|3
1655862700000|2022-06-22 01:51:40|95.39|94.09|95.26|93.96|95.39|94.09|95.26|93.96|6
1655862710000|2022-06-22 01:51:50|95.23|93.93|95.24|93.94|95.24|93.94|95.21|93.91|6
1655862720000|2022-06-22 01:52:00|95.21|93.91|95.13|93.83|95.24|93.94|95.13|93.83|8
1655862730000|2022-06-22 01:52:10|95.12|93.82|95.1|93.8|95.12|93.82|95.1|93.8|3
1655862740000|2022-06-22 01:52:20|95.12|93.82|95.12|93.82|95.12|93.82|95.12|93.82|1
1655862750000|2022-06-22 01:52:30|95.15|93.85|95.12|93.82|95.15|93.85|95.12|93.82|2
1655862770000|2022-06-22 01:52:50|95.11|93.81|95.16|93.86|95.16|93.86|95.11|93.81|6
1655862780000|2022-06-22 01:53:00|95.17|93.87|95.13|93.83|95.19|93.89|95.12|93.82|8
1655862790000|2022-06-22 01:53:10|95.12|93.82|95.07|93.77|95.12|93.82|95.07|93.77|7
1655862800000|2022-06-22 01:53:20|95.05|93.75|95.05|93.75|95.12|93.82|95.03|93.73|9
1655862810000|2022-06-22 01:53:30|95.07|93.77|95.23|93.93|95.23|93.93|95.07|93.77|12
1655862830000|2022-06-22 01:53:50|95.21|93.91|95.21|93.91|95.21|93.91|95.21|93.91|1
1655862840000|2022-06-22 01:54:00|95.22|93.92|95.22|93.92|95.22|93.92|95.22|93.92|1
1655862850000|2022-06-22 01:54:10|95.21|93.91|95.21|93.91|95.21|93.91|95.2|93.9|3
1655862860000|2022-06-22 01:54:20|95.2|93.9|95.2|93.9|95.21|93.91|95.2|93.9|3
1655862870000|2022-06-22 01:54:30|95.19|93.89|95.14|93.84|95.19|93.89|95.14|93.84|3
1655862880000|2022-06-22 01:54:40|95.17|93.87|95.11|93.81|95.19|93.89|95.11|93.81|7
1655862890000|2022-06-22 01:54:50|95.15|93.85|94.96|93.66|95.15|93.85|94.96|93.66|15
1655862900000|2022-06-22 01:55:00|94.94|93.64|94.94|93.64|95.03|93.73|94.94|93.64|9
1655862910000|2022-06-22 01:55:10|94.93|93.63|94.92|93.62|94.99|93.69|94.92|93.62|16
1655862920000|2022-06-22 01:55:20|94.93|93.63|94.85|93.55|94.93|93.63|94.85|93.55|16
1655862930000|2022-06-22 01:55:30|94.8|93.5|94.88|93.58|94.91|93.61|94.77|93.47|12
1655862940000|2022-06-22 01:55:40|94.89|93.59|94.95|93.65|95.01|93.71|94.89|93.59|19
1655862950000|2022-06-22 01:55:50|94.94|93.64|94.83|93.53|94.95|93.65|94.83|93.53|12
1655862960000|2022-06-22 01:56:00|94.82|93.52|94.86|93.56|94.88|93.58|94.76|93.46|16
1655862970000|2022-06-22 01:56:10|94.85|93.55|94.85|93.55|94.85|93.55|94.84|93.54|5
1655862980000|2022-06-22 01:56:20|94.84|93.54|94.86|93.56|94.86|93.56|94.84|93.54|3
1655862990000|2022-06-22 01:56:30|94.87|93.57|94.89|93.59|94.91|93.61|94.85|93.55|8
1655863000000|2022-06-22 01:56:40|94.87|93.57|94.99|93.69|94.99|93.69|94.83|93.53|16
1655863010000|2022-06-22 01:56:50|95|93.7|94.95|93.65|95|93.7|94.92|93.62|9
1655863020000|2022-06-22 01:57:00|94.96|93.66|94.93|93.63|94.96|93.66|94.92|93.62|6
1655863030000|2022-06-22 01:57:10|94.94|93.64|94.94|93.64|94.98|93.68|94.94|93.64|10
1655863040000|2022-06-22 01:57:20|94.95|93.65|94.95|93.65|94.96|93.66|94.94|93.64|9
1655863050000|2022-06-22 01:57:30|94.94|93.64|94.95|93.65|94.96|93.66|94.94|93.64|3
1655863060000|2022-06-22 01:57:40|94.94|93.64|94.93|93.63|94.94|93.64|94.93|93.63|2
1655863070000|2022-06-22 01:57:50|94.92|93.62|94.92|93.62|94.92|93.62|94.91|93.61|3
1655863080000|2022-06-22 01:58:00|94.91|93.61|94.9|93.6|94.91|93.61|94.85|93.55|9
1655863090000|2022-06-22 01:58:10|94.86|93.56|94.84|93.54|94.86|93.56|94.84|93.54|3
1655863100000|2022-06-22 01:58:20|94.85|93.55|94.85|93.55|94.87|93.57|94.84|93.54|12
1655863110000|2022-06-22 01:58:30|94.86|93.56|94.88|93.58|94.88|93.58|94.84|93.54|10
1655863120000|2022-06-22 01:58:40|94.85|93.55|94.83|93.53|94.85|93.55|94.83|93.53|3
1655863130000|2022-06-22 01:58:50|94.84|93.54|94.91|93.61|94.91|93.61|94.83|93.53|10
1655863140000|2022-06-22 01:59:00|94.94|93.64|94.9|93.6|94.94|93.64|94.85|93.55|9
1655863150000|2022-06-22 01:59:10|94.89|93.59|94.86|93.56|94.89|93.59|94.85|93.55|7
1655863160000|2022-06-22 01:59:20|94.85|93.55|94.86|93.56|94.91|93.61|94.84|93.54|8
1655863170000|2022-06-22 01:59:30|94.9|93.6|94.84|93.54|94.9|93.6|94.82|93.52|7
1655863180000|2022-06-22 01:59:40|94.85|93.55|94.75|93.45|94.85|93.55|94.74|93.44|11
1655863190000|2022-06-22 01:59:50|94.74|93.44|94.75|93.45|94.75|93.45|94.74|93.44|2
1655863200000|2022-06-22 02:00:00|94.74|93.44|94.7|93.4|94.74|93.44|94.7|93.4|7
1655863210000|2022-06-22 02:00:10|94.71|93.41|94.79|93.49|94.8|93.5|94.71|93.41|9
1655863220000|2022-06-22 02:00:20|94.8|93.5|94.84|93.54|94.85|93.55|94.8|93.5|5
1655863230000|2022-06-22 02:00:30|94.86|93.56|94.85|93.55|94.86|93.56|94.85|93.55|2
1655863240000|2022-06-22 02:00:40|94.84|93.54|94.85|93.55|94.85|93.55|94.84|93.54|2
1655863250000|2022-06-22 02:00:50|94.86|93.56|94.85|93.55|94.86|93.56|94.83|93.53|7
1655863260000|2022-06-22 02:01:00|94.81|93.51|94.87|93.57|94.87|93.57|94.81|93.51|5
1655863280000|2022-06-22 02:01:20|94.89|93.59|94.86|93.56|94.91|93.61|94.86|93.56|3
1655863290000|2022-06-22 02:01:30|94.85|93.55|94.84|93.54|94.85|93.55|94.83|93.53|3
1655863300000|2022-06-22 02:01:40|94.85|93.55|94.84|93.54|94.85|93.55|94.83|93.53|6
1655863310000|2022-06-22 02:01:50|94.85|93.55|94.84|93.54|94.85|93.55|94.84|93.54|2
1655863320000|2022-06-22 02:02:00|94.85|93.55|94.84|93.54|94.85|93.55|94.84|93.54|4
1655863330000|2022-06-22 02:02:10|94.83|93.53|94.83|93.53|94.83|93.53|94.81|93.51|7
1655863340000|2022-06-22 02:02:20|94.81|93.51|94.82|93.52|94.83|93.53|94.76|93.46|6
1655863350000|2022-06-22 02:02:30|94.81|93.51|94.45|93.15|94.81|93.51|94.45|93.15|14
1655863360000|2022-06-22 02:02:40|94.44|93.14|94.53|93.23|94.55|93.25|94.43|93.13|22
1655863370000|2022-06-22 02:02:50|94.54|93.24|94.57|93.27|94.57|93.27|94.48|93.18|12
1655863380000|2022-06-22 02:03:00|94.58|93.28|94.54|93.24|94.58|93.28|94.54|93.24|8
1655863400000|2022-06-22 02:03:20|94.56|93.26|94.66|93.36|94.66|93.36|94.56|93.26|8
1655863410000|2022-06-22 02:03:30|94.65|93.35|94.83|93.53|94.83|93.53|94.65|93.35|8
1655863420000|2022-06-22 02:03:40|94.84|93.54|94.87|93.57|94.88|93.58|94.84|93.54|8
1655863440000|2022-06-22 02:04:00|94.86|93.56|94.84|93.54|94.86|93.56|94.83|93.53|5
1655863450000|2022-06-22 02:04:10|94.83|93.53|94.84|93.54|94.86|93.56|94.82|93.52|6
1655863460000|2022-06-22 02:04:20|94.85|93.55|94.87|93.57|94.87|93.57|94.85|93.55|3
1655863470000|2022-06-22 02:04:30|94.91|93.61|94.87|93.57|94.91|93.61|94.87|93.57|2
1655863480000|2022-06-22 02:04:40|94.91|93.61|94.87|93.57|94.91|93.61|94.87|93.57|4
1655863490000|2022-06-22 02:04:50|94.86|93.56|94.87|93.57|94.87|93.57|94.86|93.56|2
1655863500000|2022-06-22 02:05:00|94.91|93.61|94.87|93.57|94.91|93.61|94.86|93.56|4
1655863550000|2022-06-22 02:05:50|94.91|93.61|94.87|93.57|94.91|93.61|94.87|93.57|2
1655863560000|2022-06-22 02:06:00|94.91|93.61|94.87|93.57|94.91|93.61|94.87|93.57|2
1655863570000|2022-06-22 02:06:10|94.91|93.61|94.92|93.62|94.94|93.64|94.91|93.61|3
1655863580000|2022-06-22 02:06:20|94.91|93.61|94.89|93.59|94.91|93.61|94.88|93.58|7
1655863590000|2022-06-22 02:06:30|94.88|93.58|94.9|93.6|94.9|93.6|94.88|93.58|6
1655863600000|2022-06-22 02:06:40|94.89|93.59|94.93|93.63|94.93|93.63|94.89|93.59|7
1655863610000|2022-06-22 02:06:50|94.94|93.64|94.92|93.62|94.94|93.64|94.92|93.62|2
1655863620000|2022-06-22 02:07:00|94.91|93.61|94.92|93.62|94.93|93.63|94.91|93.61|4
1655863630000|2022-06-22 02:07:10|94.91|93.61|94.92|93.62|94.92|93.62|94.91|93.61|2
1655863640000|2022-06-22 02:07:20|94.91|93.61|94.76|93.46|94.92|93.62|94.74|93.44|14
1655863660000|2022-06-22 02:07:40|94.75|93.45|94.69|93.39|94.75|93.45|94.67|93.37|6
1655863690000|2022-06-22 02:08:10|94.7|93.4|94.72|93.42|94.74|93.44|94.7|93.4|5
1655863700000|2022-06-22 02:08:20|94.75|93.45|94.79|93.49|94.79|93.49|94.75|93.45|3
1655863710000|2022-06-22 02:08:30|94.8|93.5|94.86|93.56|94.86|93.56|94.8|93.5|5
1655863720000|2022-06-22 02:08:40|94.88|93.58|94.84|93.54|94.88|93.58|94.81|93.51|8
1655863730000|2022-06-22 02:08:50|94.86|93.56|94.84|93.54|94.86|93.56|94.83|93.53|6
1655863740000|2022-06-22 02:09:00|94.83|93.53|94.84|93.54|94.84|93.54|94.83|93.53|2
1655863750000|2022-06-22 02:09:10|94.85|93.55|94.86|93.56|94.86|93.56|94.85|93.55|4
1655863780000|2022-06-22 02:09:40|94.91|93.61|94.88|93.58|94.91|93.61|94.85|93.55|4
1655863790000|2022-06-22 02:09:50|94.85|93.55|94.82|93.52|94.86|93.56|94.81|93.51|9
1655863800000|2022-06-22 02:10:00|94.81|93.51|94.81|93.51|94.83|93.53|94.81|93.51|8
1655863810000|2022-06-22 02:10:10|94.82|93.52|94.82|93.52|94.82|93.52|94.82|93.52|1
1655863820000|2022-06-22 02:10:20|94.83|93.53|94.84|93.54|94.84|93.54|94.83|93.53|2
1655863830000|2022-06-22 02:10:30|94.83|93.53|94.84|93.54|94.85|93.55|94.81|93.51|5
1655863850000|2022-06-22 02:10:50|94.83|93.53|94.84|93.54|94.84|93.54|94.83|93.53|2
1655863860000|2022-06-22 02:11:00|94.83|93.53|94.85|93.55|94.85|93.55|94.83|93.53|7
1655863870000|2022-06-22 02:11:10|94.84|93.54|94.85|93.55|94.85|93.55|94.84|93.54|4
1655863880000|2022-06-22 02:11:20|94.83|93.53|94.84|93.54|94.84|93.54|94.83|93.53|2
1655863890000|2022-06-22 02:11:30|94.85|93.55|94.86|93.56|94.87|93.57|94.85|93.55|4
1655863900000|2022-06-22 02:11:40|94.91|93.61|94.86|93.56|94.91|93.61|94.86|93.56|2
1655863920000|2022-06-22 02:12:00|94.85|93.55|94.85|93.55|94.85|93.55|94.82|93.52|3
1655863930000|2022-06-22 02:12:10|94.84|93.54|94.84|93.54|94.84|93.54|94.8|93.5|6
1655863940000|2022-06-22 02:12:20|94.83|93.53|94.75|93.45|94.83|93.53|94.75|93.45|4
1655863960000|2022-06-22 02:12:40|94.74|93.44|94.74|93.44|94.74|93.44|94.74|93.44|1
1655863980000|2022-06-22 02:13:00|94.69|93.39|94.66|93.36|94.69|93.39|94.66|93.36|4
1655863990000|2022-06-22 02:13:10|94.65|93.35|94.58|93.28|94.65|93.35|94.56|93.26|5
1655864000000|2022-06-22 02:13:20|94.57|93.27|94.62|93.32|94.63|93.33|94.57|93.27|8
1655864010000|2022-06-22 02:13:30|94.63|93.33|94.57|93.27|94.65|93.35|94.57|93.27|11
1655864020000|2022-06-22 02:13:40|94.56|93.26|94.52|93.22|94.56|93.26|94.52|93.22|6
1655864030000|2022-06-22 02:13:50|94.53|93.23|94.52|93.22|94.53|93.23|94.52|93.22|2
1655864040000|2022-06-22 02:14:00|94.53|93.23|94.44|93.14|94.53|93.23|94.44|93.14|6
1655864050000|2022-06-22 02:14:10|94.43|93.13|94.43|93.13|94.43|93.13|94.43|93.13|1
1655864060000|2022-06-22 02:14:20|94.42|93.12|94.62|93.32|94.62|93.32|94.42|93.12|11
1655864080000|2022-06-22 02:14:40|94.61|93.31|94.59|93.29|94.61|93.31|94.59|93.29|3
1655864090000|2022-06-22 02:14:50|94.6|93.3|94.6|93.3|94.62|93.32|94.6|93.3|4
1655864100000|2022-06-22 02:15:00|94.54|93.24|94.53|93.23|94.54|93.24|94.53|93.23|2
1655864110000|2022-06-22 02:15:10|94.54|93.24|94.58|93.28|94.58|93.28|94.53|93.23|6
1655864120000|2022-06-22 02:15:20|94.59|93.29|94.58|93.28|94.59|93.29|94.58|93.28|2
1655864130000|2022-06-22 02:15:30|94.57|93.27|94.49|93.19|94.57|93.27|94.49|93.19|6
1655864140000|2022-06-22 02:15:40|94.47|93.17|94.47|93.17|94.48|93.18|94.47|93.17|5
1655864150000|2022-06-22 02:15:50|94.48|93.18|94.48|93.18|94.48|93.18|94.48|93.18|1
1655864160000|2022-06-22 02:16:00|94.51|93.21|94.59|93.29|94.59|93.29|94.51|93.21|8
1655864170000|2022-06-22 02:16:10|94.6|93.3|94.59|93.29|94.62|93.32|94.59|93.29|6
1655864180000|2022-06-22 02:16:20|94.58|93.28|94.59|93.29|94.59|93.29|94.58|93.28|2
1655864190000|2022-06-22 02:16:30|94.6|93.3|94.62|93.32|94.62|93.32|94.6|93.3|3
1655864200000|2022-06-22 02:16:40|94.61|93.31|94.6|93.3|94.61|93.31|94.6|93.3|2
1655864210000|2022-06-22 02:16:50|94.59|93.29|94.59|93.29|94.59|93.29|94.59|93.29|1
1655864250000|2022-06-22 02:17:30|94.58|93.28|94.58|93.28|94.58|93.28|94.58|93.28|1
1655864260000|2022-06-22 02:17:40|94.59|93.29|94.62|93.32|94.62|93.32|94.59|93.29|4
1655864270000|2022-06-22 02:17:50|94.61|93.31|94.56|93.26|94.61|93.31|94.56|93.26|6
1655864280000|2022-06-22 02:18:00|94.57|93.27|94.56|93.26|94.57|93.27|94.56|93.26|2
1655864290000|2022-06-22 02:18:10|94.58|93.28|94.57|93.27|94.58|93.28|94.57|93.27|2
1655864300000|2022-06-22 02:18:20|94.56|93.26|94.57|93.27|94.58|93.28|94.56|93.26|3
1655864310000|2022-06-22 02:18:30|94.58|93.28|94.59|93.29|94.61|93.31|94.58|93.28|5
1655864320000|2022-06-22 02:18:40|94.58|93.28|94.58|93.28|94.58|93.28|94.58|93.28|1
1655864340000|2022-06-22 02:19:00|94.56|93.26|94.61|93.31|94.61|93.31|94.56|93.26|6
1655864350000|2022-06-22 02:19:10|94.6|93.3|94.6|93.3|94.61|93.31|94.6|93.3|5
1655864360000|2022-06-22 02:19:20|94.61|93.31|94.55|93.25|94.61|93.31|94.54|93.24|9
1655864370000|2022-06-22 02:19:30|94.56|93.26|94.56|93.26|94.57|93.27|94.54|93.24|6
1655864380000|2022-06-22 02:19:40|94.55|93.25|94.54|93.24|94.56|93.26|94.54|93.24|3
1655864390000|2022-06-22 02:19:50|94.53|93.23|94.38|93.08|94.53|93.23|94.38|93.08|11
1655864400000|2022-06-22 02:20:00|94.36|93.06|94.42|93.12|94.42|93.12|94.33|93.03|9
1655864410000|2022-06-22 02:20:10|94.38|93.08|94.39|93.09|94.39|93.09|94.38|93.08|4
1655864420000|2022-06-22 02:20:20|94.4|93.1|94.35|93.05|94.41|93.11|94.35|93.05|7
1655864460000|2022-06-22 02:21:00|94.34|93.04|94.34|93.04|94.34|93.04|94.34|93.04|1
1655864470000|2022-06-22 02:21:10|94.35|93.05|94.34|93.04|94.35|93.05|94.34|93.04|2
1655864490000|2022-06-22 02:21:30|94.35|93.05|94.35|93.05|94.35|93.05|94.35|93.05|1
1655864500000|2022-06-22 02:21:40|94.36|93.06|94.36|93.06|94.36|93.06|94.36|93.06|1
1655864520000|2022-06-22 02:22:00|94.35|93.05|94.35|93.05|94.35|93.05|94.34|93.04|3
1655864540000|2022-06-22 02:22:20|94.33|93.03|94.33|93.03|94.33|93.03|94.33|93.03|1
1655864550000|2022-06-22 02:22:30|94.34|93.04|94.48|93.18|94.48|93.18|94.34|93.04|8
1655864560000|2022-06-22 02:22:40|94.47|93.17|94.51|93.21|94.51|93.21|94.47|93.17|5
1655864570000|2022-06-22 02:22:50|94.5|93.2|94.5|93.2|94.5|93.2|94.48|93.18|5
1655864580000|2022-06-22 02:23:00|94.51|93.21|94.49|93.19|94.51|93.21|94.47|93.17|5
1655864590000|2022-06-22 02:23:10|94.48|93.18|94.48|93.18|94.48|93.18|94.48|93.18|1
1655864600000|2022-06-22 02:23:20|94.47|93.17|94.45|93.15|94.47|93.17|94.45|93.15|2
1655864610000|2022-06-22 02:23:30|94.44|93.14|94.45|93.15|94.45|93.15|94.44|93.14|2
1655864640000|2022-06-22 02:24:00|94.46|93.16|94.46|93.16|94.46|93.16|94.46|93.16|1
1655864680000|2022-06-22 02:24:40|94.4|93.1|94.41|93.11|94.42|93.12|94.39|93.09|5
1655864690000|2022-06-22 02:24:50|94.43|93.13|94.43|93.13|94.43|93.13|94.43|93.13|1
1655864710000|2022-06-22 02:25:10|94.42|93.12|94.38|93.08|94.42|93.12|94.38|93.08|3
1655864720000|2022-06-22 02:25:20|94.43|93.13|94.41|93.11|94.44|93.14|94.4|93.1|5
1655864730000|2022-06-22 02:25:30|94.42|93.12|94.46|93.16|94.49|93.19|94.42|93.12|9
1655864740000|2022-06-22 02:25:40|94.48|93.18|94.49|93.19|94.49|93.19|94.47|93.17|8
1655864750000|2022-06-22 02:25:50|94.48|93.18|94.45|93.15|94.48|93.18|94.45|93.15|2
1655864770000|2022-06-22 02:26:10|94.47|93.17|94.47|93.17|94.5|93.2|94.47|93.17|6
1655864780000|2022-06-22 02:26:20|94.46|93.16|94.47|93.17|94.47|93.17|94.46|93.16|2
1655864790000|2022-06-22 02:26:30|94.49|93.19|94.5|93.2|94.5|93.2|94.49|93.19|2
1655864800000|2022-06-22 02:26:40|94.49|93.19|94.49|93.19|94.49|93.19|94.48|93.18|3
1655864810000|2022-06-22 02:26:50|94.5|93.2|94.5|93.2|94.5|93.2|94.49|93.19|3
1655864820000|2022-06-22 02:27:00|94.49|93.19|94.5|93.2|94.5|93.2|94.49|93.19|2
1655864830000|2022-06-22 02:27:10|94.49|93.19|94.47|93.17|94.5|93.2|94.47|93.17|5
1655864840000|2022-06-22 02:27:20|94.48|93.18|94.5|93.2|94.5|93.2|94.46|93.16|7
1655864850000|2022-06-22 02:27:30|94.49|93.19|94.49|93.19|94.5|93.2|94.49|93.19|5
1655864860000|2022-06-22 02:27:40|94.5|93.2|94.49|93.19|94.5|93.2|94.49|93.19|12
1655864870000|2022-06-22 02:27:50|94.5|93.2|94.47|93.17|94.5|93.2|94.47|93.17|6
1655864880000|2022-06-22 02:28:00|94.48|93.18|94.47|93.17|94.49|93.19|94.46|93.16|5
1655864890000|2022-06-22 02:28:10|94.48|93.18|94.49|93.19|94.5|93.2|94.48|93.18|5
1655864900000|2022-06-22 02:28:20|94.5|93.2|94.47|93.17|94.52|93.22|94.47|93.17|5
1655864910000|2022-06-22 02:28:30|94.48|93.18|94.49|93.19|94.49|93.19|94.48|93.18|4
1655864920000|2022-06-22 02:28:40|94.5|93.2|94.48|93.18|94.5|93.2|94.48|93.18|8
1655864930000|2022-06-22 02:28:50|94.47|93.17|94.49|93.19|94.49|93.19|94.47|93.17|5
1655864940000|2022-06-22 02:29:00|94.5|93.2|94.49|93.19|94.5|93.2|94.49|93.19|2
1655864950000|2022-06-22 02:29:10|94.47|93.17|94.43|93.13|94.47|93.17|94.43|93.13|6
1655864970000|2022-06-22 02:29:30|94.44|93.14|94.44|93.14|94.44|93.14|94.44|93.14|1
1655864980000|2022-06-22 02:29:40|94.43|93.13|94.46|93.16|94.46|93.16|94.43|93.13|7
1655864990000|2022-06-22 02:29:50|94.51|93.21|94.51|93.21|94.52|93.22|94.51|93.21|5
1655865010000|2022-06-22 02:30:10|94.53|93.23|94.51|93.21|94.53|93.23|94.51|93.21|4
1655865020000|2022-06-22 02:30:20|94.52|93.22|94.55|93.25|94.55|93.25|94.52|93.22|8
1655865040000|2022-06-22 02:30:40|94.54|93.24|94.56|93.26|94.56|93.26|94.54|93.24|2
1655865060000|2022-06-22 02:31:00|94.55|93.25|94.55|93.25|94.55|93.25|94.55|93.25|1
1655865090000|2022-06-22 02:31:30|94.56|93.26|94.56|93.26|94.56|93.26|94.56|93.26|1
1655865120000|2022-06-22 02:32:00|94.55|93.25|94.49|93.19|94.55|93.25|94.47|93.17|4
1655865130000|2022-06-22 02:32:10|94.48|93.18|94.45|93.15|94.48|93.18|94.45|93.15|3
1655865140000|2022-06-22 02:32:20|94.47|93.17|94.49|93.19|94.49|93.19|94.47|93.17|3
1655865150000|2022-06-22 02:32:30|94.46|93.16|94.46|93.16|94.46|93.16|94.46|93.16|1
1655865160000|2022-06-22 02:32:40|94.45|93.15|94.5|93.2|94.54|93.24|94.45|93.15|4
1655865170000|2022-06-22 02:32:50|94.51|93.21|94.53|93.23|94.53|93.23|94.51|93.21|2
1655865180000|2022-06-22 02:33:00|94.52|93.22|94.5|93.2|94.52|93.22|94.5|93.2|3
1655865190000|2022-06-22 02:33:10|94.49|93.19|94.51|93.21|94.51|93.21|94.49|93.19|2
1655865200000|2022-06-22 02:33:20|94.5|93.2|94.51|93.21|94.51|93.21|94.5|93.2|2
1655865210000|2022-06-22 02:33:30|94.5|93.2|94.51|93.21|94.51|93.21|94.5|93.2|2
1655865220000|2022-06-22 02:33:40|94.5|93.2|94.51|93.21|94.54|93.24|94.5|93.2|4
1655865230000|2022-06-22 02:33:50|94.5|93.2|94.51|93.21|94.51|93.21|94.5|93.2|2
1655865240000|2022-06-22 02:34:00|94.5|93.2|94.5|93.2|94.51|93.21|94.5|93.2|3
1655865250000|2022-06-22 02:34:10|94.51|93.21|94.51|93.21|94.51|93.21|94.51|93.21|1
1655865260000|2022-06-22 02:34:20|94.5|93.2|94.5|93.2|94.53|93.23|94.5|93.2|3
1655865270000|2022-06-22 02:34:30|94.53|93.23|94.55|93.25|94.55|93.25|94.53|93.23|3
1655865280000|2022-06-22 02:34:40|94.54|93.24|94.54|93.24|94.54|93.24|94.53|93.23|3
1655865320000|2022-06-22 02:35:20|94.49|93.19|94.62|93.32|94.62|93.32|94.49|93.19|9
1655865330000|2022-06-22 02:35:30|94.56|93.26|94.52|93.22|94.56|93.26|94.52|93.22|4
1655865340000|2022-06-22 02:35:40|94.51|93.21|94.48|93.18|94.53|93.23|94.48|93.18|10
1655865350000|2022-06-22 02:35:50|94.49|93.19|94.41|93.11|94.53|93.23|94.41|93.11|9
1655865360000|2022-06-22 02:36:00|94.4|93.1|94.42|93.12|94.44|93.14|94.4|93.1|4
1655865370000|2022-06-22 02:36:10|94.41|93.11|94.46|93.16|94.47|93.17|94.41|93.11|5
1655865380000|2022-06-22 02:36:20|94.45|93.15|94.43|93.13|94.45|93.15|94.43|93.13|5
1655865390000|2022-06-22 02:36:30|94.42|93.12|94.42|93.12|94.43|93.13|94.42|93.12|3
1655865400000|2022-06-22 02:36:40|94.43|93.13|94.51|93.21|94.51|93.21|94.43|93.13|10
1655865410000|2022-06-22 02:36:50|94.5|93.2|94.55|93.25|94.55|93.25|94.5|93.2|7
1655865420000|2022-06-22 02:37:00|94.56|93.26|94.52|93.22|94.56|93.26|94.52|93.22|6
1655865430000|2022-06-22 02:37:10|94.55|93.25|94.52|93.22|94.55|93.25|94.51|93.21|8
1655865440000|2022-06-22 02:37:20|94.51|93.21|94.47|93.17|94.54|93.24|94.47|93.17|12
1655865450000|2022-06-22 02:37:30|94.45|93.15|94.42|93.12|94.45|93.15|94.41|93.11|6
1655865460000|2022-06-22 02:37:40|94.41|93.11|94.4|93.1|94.41|93.11|94.4|93.1|2
1655865470000|2022-06-22 02:37:50|94.39|93.09|94.43|93.13|94.45|93.15|94.39|93.09|5
1655865480000|2022-06-22 02:38:00|94.41|93.11|94.44|93.14|94.44|93.14|94.35|93.05|9
1655865490000|2022-06-22 02:38:10|94.45|93.15|94.4|93.1|94.45|93.15|94.4|93.1|7
1655865500000|2022-06-22 02:38:20|94.41|93.11|94.41|93.11|94.44|93.14|94.39|93.09|8
1655865510000|2022-06-22 02:38:30|94.42|93.12|94.41|93.11|94.42|93.12|94.41|93.11|2
1655865520000|2022-06-22 02:38:40|94.42|93.12|94.46|93.16|94.46|93.16|94.42|93.12|3
1655865530000|2022-06-22 02:38:50|94.48|93.18|94.67|93.37|94.68|93.38|94.48|93.18|9
1655865540000|2022-06-22 02:39:00|94.66|93.36|94.72|93.42|94.72|93.42|94.66|93.36|3
1655865550000|2022-06-22 02:39:10|94.71|93.41|94.7|93.4|94.71|93.41|94.7|93.4|2
1655865560000|2022-06-22 02:39:20|94.71|93.41|94.75|93.45|94.76|93.46|94.71|93.41|5
1655865580000|2022-06-22 02:39:40|94.76|93.46|94.81|93.51|94.81|93.51|94.76|93.46|2
1655865590000|2022-06-22 02:39:50|94.79|93.49|94.73|93.43|94.83|93.53|94.73|93.43|12
1655865600000|2022-06-22 02:40:00|94.75|93.45|94.74|93.44|94.75|93.45|94.73|93.43|4
1655865610000|2022-06-22 02:40:10|94.73|93.43|94.75|93.45|94.75|93.45|94.73|93.43|4
1655865620000|2022-06-22 02:40:20|94.74|93.44|94.73|93.43|94.75|93.45|94.72|93.42|5
1655865630000|2022-06-22 02:40:30|94.76|93.46|94.76|93.46|94.76|93.46|94.76|93.46|1
1655865650000|2022-06-22 02:40:50|94.77|93.47|94.77|93.47|94.77|93.47|94.77|93.47|1
1655865660000|2022-06-22 02:41:00|94.76|93.46|94.8|93.5|94.8|93.5|94.76|93.46|3
1655865680000|2022-06-22 02:41:20|94.84|93.54|94.83|93.53|94.84|93.54|94.83|93.53|2
1655865690000|2022-06-22 02:41:30|94.77|93.47|94.83|93.53|94.83|93.53|94.77|93.47|4
1655865710000|2022-06-22 02:41:50|94.84|93.54|94.84|93.54|94.84|93.54|94.84|93.54|1
1655865730000|2022-06-22 02:42:10|94.83|93.53|94.83|93.53|94.83|93.53|94.83|93.53|1
1655865740000|2022-06-22 02:42:20|94.82|93.52|94.77|93.47|94.82|93.52|94.77|93.47|2
1655865750000|2022-06-22 02:42:30|94.76|93.46|94.79|93.49|94.79|93.49|94.74|93.44|5
1655865760000|2022-06-22 02:42:40|94.77|93.47|94.76|93.46|94.77|93.47|94.76|93.46|4
1655865770000|2022-06-22 02:42:50|94.77|93.47|94.79|93.49|94.79|93.49|94.76|93.46|9
1655865780000|2022-06-22 02:43:00|94.8|93.5|94.85|93.55|94.85|93.55|94.8|93.5|3
1655865790000|2022-06-22 02:43:10|94.81|93.51|94.79|93.49|94.81|93.51|94.79|93.49|4
1655865810000|2022-06-22 02:43:30|94.8|93.5|94.85|93.55|94.85|93.55|94.8|93.5|3
1655865820000|2022-06-22 02:43:40|94.86|93.56|94.86|93.56|94.86|93.56|94.86|93.56|1
1655865860000|2022-06-22 02:44:20|94.85|93.55|94.81|93.51|94.85|93.55|94.81|93.51|2
1655865870000|2022-06-22 02:44:30|94.82|93.52|94.81|93.51|94.86|93.56|94.81|93.51|5
1655865880000|2022-06-22 02:44:40|94.83|93.53|94.82|93.52|94.84|93.54|94.82|93.52|5
1655865900000|2022-06-22 02:45:00|94.84|93.54|94.83|93.53|94.86|93.56|94.83|93.53|3
1655865920000|2022-06-22 02:45:20|94.84|93.54|94.88|93.58|94.88|93.58|94.84|93.54|4
1655865950000|2022-06-22 02:45:50|94.89|93.59|94.88|93.58|94.89|93.59|94.88|93.58|2
1655865960000|2022-06-22 02:46:00|94.89|93.59|94.88|93.58|94.92|93.62|94.88|93.58|4
1655866000000|2022-06-22 02:46:40|94.92|93.62|95.03|93.73|95.04|93.74|94.88|93.58|8
1655866010000|2022-06-22 02:46:50|95.04|93.74|95.03|93.73|95.06|93.76|95.03|93.73|4
1655866020000|2022-06-22 02:47:00|95.04|93.74|94.99|93.69|95.04|93.74|94.99|93.69|6
1655866030000|2022-06-22 02:47:10|95|93.7|95|93.7|95|93.7|95|93.7|1
1655866040000|2022-06-22 02:47:20|95.01|93.71|95.04|93.74|95.04|93.74|95.01|93.71|4
1655866060000|2022-06-22 02:47:40|95.03|93.73|95.03|93.73|95.03|93.73|95.03|93.73|1
1655866070000|2022-06-22 02:47:50|95.02|93.72|95.01|93.71|95.02|93.72|95.01|93.71|4
1655866080000|2022-06-22 02:48:00|95.02|93.72|95.01|93.71|95.03|93.73|95.01|93.71|6
1655866090000|2022-06-22 02:48:10|95.02|93.72|95.04|93.74|95.04|93.74|95.02|93.72|3
1655866100000|2022-06-22 02:48:20|95.05|93.75|95.05|93.75|95.05|93.75|95.05|93.75|1
1655866110000|2022-06-22 02:48:30|95.06|93.76|95.05|93.75|95.07|93.77|95.05|93.75|4
1655866130000|2022-06-22 02:48:50|95.03|93.73|95.01|93.71|95.03|93.73|95.01|93.71|3
1655866140000|2022-06-22 02:49:00|95.02|93.72|95.01|93.71|95.02|93.72|95.01|93.71|2
1655866150000|2022-06-22 02:49:10|95.02|93.72|95.03|93.73|95.03|93.73|95.02|93.72|2
1655866160000|2022-06-22 02:49:20|95.04|93.74|95.09|93.79|95.09|93.79|95.04|93.74|5
1655866170000|2022-06-22 02:49:30|95.08|93.78|95.05|93.75|95.08|93.78|95.05|93.75|2
1655866180000|2022-06-22 02:49:40|95.07|93.77|94.98|93.68|95.07|93.77|94.97|93.67|6
1655866200000|2022-06-22 02:50:00|94.97|93.67|94.96|93.66|94.97|93.67|94.96|93.66|2
1655866210000|2022-06-22 02:50:10|94.97|93.67|94.96|93.66|94.97|93.67|94.96|93.66|2
1655866230000|2022-06-22 02:50:30|94.97|93.67|95.02|93.72|95.02|93.72|94.97|93.67|5
1655866240000|2022-06-22 02:50:40|95.03|93.73|95.03|93.73|95.04|93.74|95.03|93.73|3
1655866260000|2022-06-22 02:51:00|95.02|93.72|95.01|93.71|95.02|93.72|95.01|93.71|4
1655866280000|2022-06-22 02:51:20|95.02|93.72|94.78|93.48|95.02|93.72|94.78|93.48|9
1655866290000|2022-06-22 02:51:30|94.77|93.47|94.59|93.29|94.77|93.47|94.59|93.29|8
1655866300000|2022-06-22 02:51:40|94.6|93.3|94.63|93.33|94.64|93.34|94.6|93.3|8
1655866310000|2022-06-22 02:51:50|94.64|93.34|94.62|93.32|94.64|93.34|94.62|93.32|3
1655866320000|2022-06-22 02:52:00|94.6|93.3|94.6|93.3|94.61|93.31|94.6|93.3|3
1655866330000|2022-06-22 02:52:10|94.59|93.29|94.57|93.27|94.59|93.29|94.57|93.27|3
1655866340000|2022-06-22 02:52:20|94.58|93.28|94.64|93.34|94.64|93.34|94.58|93.28|4
1655866350000|2022-06-22 02:52:30|94.63|93.33|94.63|93.33|94.65|93.35|94.63|93.33|3
1655866360000|2022-06-22 02:52:40|94.62|93.32|94.56|93.26|94.63|93.33|94.53|93.23|9
1655866370000|2022-06-22 02:52:50|94.59|93.29|94.59|93.29|94.6|93.3|94.58|93.28|4
1655866380000|2022-06-22 02:53:00|94.6|93.3|94.59|93.29|94.6|93.3|94.59|93.29|2
1655866400000|2022-06-22 02:53:20|94.58|93.28|94.48|93.18|94.58|93.28|94.48|93.18|9
1655866410000|2022-06-22 02:53:30|94.47|93.17|94.48|93.18|94.49|93.19|94.46|93.16|9
1655866420000|2022-06-22 02:53:40|94.49|93.19|94.56|93.26|94.56|93.26|94.49|93.19|6
1655866430000|2022-06-22 02:53:50|94.58|93.28|94.67|93.37|94.67|93.37|94.58|93.28|8
1655866440000|2022-06-22 02:54:00|94.71|93.41|94.81|93.51|94.81|93.51|94.71|93.41|9
1655866450000|2022-06-22 02:54:10|94.82|93.52|94.85|93.55|94.85|93.55|94.82|93.52|3
1655866460000|2022-06-22 02:54:20|94.86|93.56|94.85|93.55|94.86|93.56|94.85|93.55|2
1655866470000|2022-06-22 02:54:30|94.86|93.56|94.85|93.55|94.86|93.56|94.85|93.55|4
1655866490000|2022-06-22 02:54:50|94.86|93.56|94.87|93.57|94.87|93.57|94.86|93.56|2
1655866500000|2022-06-22 02:55:00|94.86|93.56|94.86|93.56|94.86|93.56|94.86|93.56|1
1655866530000|2022-06-22 02:55:30|94.85|93.55|94.76|93.46|94.85|93.55|94.76|93.46|5
1655866540000|2022-06-22 02:55:40|94.75|93.45|94.75|93.45|94.75|93.45|94.75|93.45|1
1655866560000|2022-06-22 02:56:00|94.74|93.44|94.68|93.38|94.74|93.44|94.68|93.38|3
1655866570000|2022-06-22 02:56:10|94.64|93.34|94.57|93.27|94.66|93.36|94.56|93.26|8
1655866580000|2022-06-22 02:56:20|94.58|93.28|94.58|93.28|94.58|93.28|94.57|93.27|3
1655866590000|2022-06-22 02:56:30|94.6|93.3|94.6|93.3|94.62|93.32|94.59|93.29|6
1655866600000|2022-06-22 02:56:40|94.61|93.31|94.57|93.27|94.61|93.31|94.56|93.26|6
1655866610000|2022-06-22 02:56:50|94.59|93.29|94.57|93.27|94.59|93.29|94.57|93.27|6
1655866620000|2022-06-22 02:57:00|94.56|93.26|94.56|93.26|94.56|93.26|94.56|93.26|1
1655866630000|2022-06-22 02:57:10|94.57|93.27|94.55|93.25|94.57|93.27|94.55|93.25|3
1655866640000|2022-06-22 02:57:20|94.56|93.26|94.56|93.26|94.56|93.26|94.56|93.26|1
1655866650000|2022-06-22 02:57:30|94.55|93.25|94.55|93.25|94.55|93.25|94.55|93.25|1
1655866660000|2022-06-22 02:57:40|94.54|93.24|94.57|93.27|94.57|93.27|94.54|93.24|4
1655866670000|2022-06-22 02:57:50|94.58|93.28|94.64|93.34|94.64|93.34|94.58|93.28|5
1655866680000|2022-06-22 02:58:00|94.63|93.33|94.57|93.27|94.63|93.33|94.56|93.26|8
1655866690000|2022-06-22 02:58:10|94.56|93.26|94.56|93.26|94.57|93.27|94.56|93.26|3
1655866700000|2022-06-22 02:58:20|94.55|93.25|94.56|93.26|94.56|93.26|94.55|93.25|6
1655866720000|2022-06-22 02:58:40|94.55|93.25|94.56|93.26|94.56|93.26|94.55|93.25|2
1655866730000|2022-06-22 02:58:50|94.57|93.27|94.57|93.27|94.57|93.27|94.57|93.27|1
1655866740000|2022-06-22 02:59:00|94.58|93.28|94.56|93.26|94.58|93.28|94.56|93.26|5
1655866750000|2022-06-22 02:59:10|94.58|93.28|94.56|93.26|94.58|93.28|94.56|93.26|5
1655866760000|2022-06-22 02:59:20|94.57|93.27|94.53|93.23|94.57|93.27|94.5|93.2|8
1655866770000|2022-06-22 02:59:30|94.54|93.24|94.54|93.24|94.54|93.24|94.53|93.23|5
1655866790000|2022-06-22 02:59:50|94.55|93.25|94.56|93.26|94.56|93.26|94.55|93.25|6
1655866810000|2022-06-22 03:00:10|94.58|93.28|94.57|93.27|94.63|93.33|94.57|93.27|9
1655866820000|2022-06-22 03:00:20|94.56|93.26|94.57|93.27|94.57|93.27|94.56|93.26|2
1655866830000|2022-06-22 03:00:30|94.56|93.26|94.56|93.26|94.56|93.26|94.56|93.26|1
1655866840000|2022-06-22 03:00:40|94.55|93.25|94.51|93.21|94.55|93.25|94.51|93.21|3
1655866850000|2022-06-22 03:00:50|94.52|93.22|94.54|93.24|94.54|93.24|94.52|93.22|2
1655866860000|2022-06-22 03:01:00|94.53|93.23|94.55|93.25|94.55|93.25|94.53|93.23|3
1655866870000|2022-06-22 03:01:10|94.56|93.26|94.54|93.24|94.56|93.26|94.54|93.24|5
1655866890000|2022-06-22 03:01:30|94.55|93.25|94.55|93.25|94.55|93.25|94.55|93.25|1
1655866900000|2022-06-22 03:01:40|94.54|93.24|94.52|93.22|94.56|93.26|94.52|93.22|7
1655866910000|2022-06-22 03:01:50|94.54|93.24|94.61|93.31|94.61|93.31|94.53|93.23|8
1655866920000|2022-06-22 03:02:00|94.6|93.3|94.58|93.28|94.62|93.32|94.57|93.27|5
1655866930000|2022-06-22 03:02:10|94.59|93.29|94.61|93.31|94.69|93.39|94.59|93.29|9
1655866940000|2022-06-22 03:02:20|94.62|93.32|94.63|93.33|94.63|93.33|94.62|93.32|2
1655866950000|2022-06-22 03:02:30|94.61|93.31|94.64|93.34|94.65|93.35|94.61|93.31|4
1655866960000|2022-06-22 03:02:40|94.68|93.38|94.67|93.37|94.68|93.38|94.67|93.37|2
1655866970000|2022-06-22 03:02:50|94.68|93.38|94.74|93.44|94.74|93.44|94.68|93.38|3
1655866980000|2022-06-22 03:03:00|94.73|93.43|94.74|93.44|94.74|93.44|94.72|93.42|4
1655867000000|2022-06-22 03:03:20|94.73|93.43|94.73|93.43|94.73|93.43|94.73|93.43|1
1655867010000|2022-06-22 03:03:30|94.74|93.44|94.75|93.45|94.75|93.45|94.74|93.44|2
1655867020000|2022-06-22 03:03:40|94.77|93.47|94.76|93.46|94.77|93.47|94.76|93.46|2
1655867030000|2022-06-22 03:03:50|94.77|93.47|94.77|93.47|94.77|93.47|94.76|93.46|3
1655867050000|2022-06-22 03:04:10|94.82|93.52|94.84|93.54|94.86|93.56|94.82|93.52|4
1655867060000|2022-06-22 03:04:20|94.83|93.53|94.83|93.53|94.84|93.54|94.83|93.53|3
1655867070000|2022-06-22 03:04:30|94.85|93.55|94.84|93.54|94.85|93.55|94.82|93.52|7
1655867080000|2022-06-22 03:04:40|94.83|93.53|94.83|93.53|94.83|93.53|94.81|93.51|3
1655867090000|2022-06-22 03:04:50|94.81|93.51|94.82|93.52|94.83|93.53|94.8|93.5|5
1655867100000|2022-06-22 03:05:00|94.83|93.53|94.77|93.47|94.84|93.54|94.76|93.46|7
1655867110000|2022-06-22 03:05:10|94.78|93.48|94.82|93.52|94.82|93.52|94.78|93.48|4
1655867120000|2022-06-22 03:05:20|94.83|93.53|94.83|93.53|94.83|93.53|94.8|93.5|3
1655867130000|2022-06-22 03:05:30|94.84|93.54|94.81|93.51|94.84|93.54|94.81|93.51|3
1655867140000|2022-06-22 03:05:40|94.83|93.53|94.84|93.54|94.87|93.57|94.83|93.53|8
1655867150000|2022-06-22 03:05:50|94.85|93.55|94.85|93.55|94.86|93.56|94.85|93.55|3
1655867160000|2022-06-22 03:06:00|94.86|93.56|94.85|93.55|94.86|93.56|94.83|93.53|6
1655867170000|2022-06-22 03:06:10|94.8|93.5|94.84|93.54|94.84|93.54|94.79|93.49|4
1655867190000|2022-06-22 03:06:30|94.81|93.51|94.94|93.64|94.94|93.64|94.81|93.51|10
1655867200000|2022-06-22 03:06:40|94.95|93.65|94.94|93.64|94.95|93.65|94.94|93.64|6
1655867210000|2022-06-22 03:06:50|94.93|93.63|94.9|93.6|94.93|93.63|94.88|93.58|6
1655867240000|2022-06-22 03:07:20|94.89|93.59|94.89|93.59|94.89|93.59|94.89|93.59|1
1655867250000|2022-06-22 03:07:30|94.9|93.6|94.89|93.59|94.9|93.6|94.89|93.59|2
1655867260000|2022-06-22 03:07:40|94.9|93.6|94.9|93.6|94.9|93.6|94.9|93.6|1
1655867270000|2022-06-22 03:07:50|94.91|93.61|94.94|93.64|94.94|93.64|94.89|93.59|4
1655867280000|2022-06-22 03:08:00|94.89|93.59|94.89|93.59|94.89|93.59|94.89|93.59|1
1655867310000|2022-06-22 03:08:30|94.9|93.6|94.95|93.65|94.95|93.65|94.9|93.6|5
1655867330000|2022-06-22 03:08:50|94.94|93.64|94.94|93.64|94.94|93.64|94.94|93.64|1
1655867340000|2022-06-22 03:09:00|94.96|93.66|94.94|93.64|94.96|93.66|94.94|93.64|2
1655867360000|2022-06-22 03:09:20|94.96|93.66|94.96|93.66|94.96|93.66|94.96|93.66|1
1655867370000|2022-06-22 03:09:30|94.94|93.64|94.94|93.64|94.94|93.64|94.94|93.64|1
1655867380000|2022-06-22 03:09:40|94.96|93.66|94.89|93.59|94.96|93.66|94.89|93.59|6
1655867390000|2022-06-22 03:09:50|94.88|93.58|94.9|93.6|94.92|93.62|94.88|93.58|6
1655867400000|2022-06-22 03:10:00|94.91|93.61|94.9|93.6|94.91|93.61|94.9|93.6|2
1655867410000|2022-06-22 03:10:10|94.91|93.61|95.02|93.72|95.03|93.73|94.91|93.61|10
1655867420000|2022-06-22 03:10:20|95.01|93.71|94.96|93.66|95.05|93.75|94.96|93.66|6
1655867430000|2022-06-22 03:10:30|94.95|93.65|94.85|93.55|94.95|93.65|94.84|93.54|10
1655867440000|2022-06-22 03:10:40|94.86|93.56|94.87|93.57|94.88|93.58|94.85|93.55|5
1655867460000|2022-06-22 03:11:00|94.86|93.56|94.86|93.56|94.86|93.56|94.85|93.55|3
1655867470000|2022-06-22 03:11:10|94.88|93.58|94.87|93.57|94.88|93.58|94.87|93.57|2
1655867490000|2022-06-22 03:11:30|94.86|93.56|94.86|93.56|94.87|93.57|94.85|93.55|5
1655867500000|2022-06-22 03:11:40|94.85|93.55|94.79|93.49|94.85|93.55|94.79|93.49|8
1655867510000|2022-06-22 03:11:50|94.82|93.52|94.82|93.52|94.82|93.52|94.77|93.47|5
1655867520000|2022-06-22 03:12:00|94.8|93.5|94.83|93.53|94.83|93.53|94.8|93.5|3
1655867530000|2022-06-22 03:12:10|94.82|93.52|94.83|93.53|94.83|93.53|94.82|93.52|2
1655867540000|2022-06-22 03:12:20|94.82|93.52|94.83|93.53|94.83|93.53|94.82|93.52|2
1655867550000|2022-06-22 03:12:30|94.85|93.55|94.88|93.58|94.88|93.58|94.83|93.53|7
1655867560000|2022-06-22 03:12:40|94.89|93.59|94.86|93.56|94.94|93.64|94.86|93.56|7
1655867570000|2022-06-22 03:12:50|94.87|93.57|94.9|93.6|94.9|93.6|94.86|93.56|5
1655867600000|2022-06-22 03:13:20|94.91|93.61|94.92|93.62|94.93|93.63|94.91|93.61|6
1655867610000|2022-06-22 03:13:30|94.95|93.65|94.91|93.61|94.95|93.65|94.91|93.61|3
1655867630000|2022-06-22 03:13:50|94.92|93.62|94.91|93.61|94.94|93.64|94.91|93.61|3
1655867640000|2022-06-22 03:14:00|94.94|93.64|94.91|93.61|94.94|93.64|94.91|93.61|2
1655867650000|2022-06-22 03:14:10|94.88|93.58|94.84|93.54|94.88|93.58|94.84|93.54|4
1655867660000|2022-06-22 03:14:20|94.86|93.56|94.85|93.55|94.86|93.56|94.84|93.54|8
1655867680000|2022-06-22 03:14:40|94.86|93.56|94.89|93.59|94.89|93.59|94.82|93.52|8
1655867690000|2022-06-22 03:14:50|94.88|93.58|94.9|93.6|94.9|93.6|94.88|93.58|3
1655867700000|2022-06-22 03:15:00|94.91|93.61|94.91|93.61|94.92|93.62|94.91|93.61|3
1655867710000|2022-06-22 03:15:10|94.92|93.62|94.93|93.63|94.94|93.64|94.91|93.61|7
1655867720000|2022-06-22 03:15:20|94.95|93.65|95.02|93.72|95.04|93.74|94.95|93.65|13
1655867730000|2022-06-22 03:15:30|95.03|93.73|95.03|93.73|95.05|93.75|95.03|93.73|5
1655867740000|2022-06-22 03:15:40|95.06|93.76|95.02|93.72|95.06|93.76|95.02|93.72|3
1655867750000|2022-06-22 03:15:50|95.03|93.73|95.09|93.79|95.09|93.79|95.03|93.73|3
1655867760000|2022-06-22 03:16:00|95.08|93.78|95.12|93.82|95.15|93.85|95.08|93.78|7
1655867770000|2022-06-22 03:16:10|95.11|93.81|95.09|93.79|95.12|93.82|95.09|93.79|4
1655867780000|2022-06-22 03:16:20|95.07|93.77|95.1|93.8|95.1|93.8|95.07|93.77|4
1655867790000|2022-06-22 03:16:30|95.08|93.78|95.08|93.78|95.08|93.78|95.08|93.78|1
1655867800000|2022-06-22 03:16:40|95.07|93.77|95.08|93.78|95.08|93.78|95.07|93.77|2
1655867810000|2022-06-22 03:16:50|95.09|93.79|95.1|93.8|95.1|93.8|95.09|93.79|2
1655867820000|2022-06-22 03:17:00|95.11|93.81|95.11|93.81|95.11|93.81|95.11|93.81|1
1655867830000|2022-06-22 03:17:10|95.1|93.8|95.1|93.8|95.1|93.8|95.1|93.8|1
1655867870000|2022-06-22 03:17:50|95.14|93.84|95.1|93.8|95.14|93.84|95.1|93.8|2
1655867890000|2022-06-22 03:18:10|95.14|93.84|95.14|93.84|95.14|93.84|95.1|93.8|3
1655867900000|2022-06-22 03:18:20|95.1|93.8|95.1|93.8|95.1|93.8|95.1|93.8|1
1655867920000|2022-06-22 03:18:40|95.14|93.84|95.14|93.84|95.14|93.84|95.14|93.84|1
1655867930000|2022-06-22 03:18:50|95.1|93.8|95.1|93.8|95.1|93.8|95.1|93.8|1
1655867940000|2022-06-22 03:19:00|95.11|93.81|95.12|93.82|95.12|93.82|95.11|93.81|2
1655867950000|2022-06-22 03:19:10|95.13|93.83|95.13|93.83|95.13|93.83|95.12|93.82|3
1655867960000|2022-06-22 03:19:20|95.12|93.82|95.11|93.81|95.15|93.85|95.11|93.81|4
1655867970000|2022-06-22 03:19:30|95.15|93.85|95.17|93.87|95.18|93.88|95.11|93.81|8
1655867980000|2022-06-22 03:19:40|95.18|93.88|95.13|93.83|95.18|93.88|95.13|93.83|4
1655867990000|2022-06-22 03:19:50|95.14|93.84|95.14|93.84|95.14|93.84|95.14|93.84|1
1655868000000|2022-06-22 03:20:00|95.13|93.83|95.12|93.82|95.13|93.83|95.12|93.82|2
1655868010000|2022-06-22 03:20:10|95.13|93.83|95.12|93.82|95.13|93.83|95.12|93.82|2
1655868020000|2022-06-22 03:20:20|95.13|93.83|95.13|93.83|95.15|93.85|95.13|93.83|4
1655868030000|2022-06-22 03:20:30|95.12|93.82|95.12|93.82|95.12|93.82|95.12|93.82|1
1655868040000|2022-06-22 03:20:40|95.14|93.84|95.13|93.83|95.14|93.84|95.12|93.82|3
1655868050000|2022-06-22 03:20:50|95.15|93.85|95.13|93.83|95.15|93.85|95.13|93.83|2
1655868070000|2022-06-22 03:21:10|95.14|93.84|95.13|93.83|95.14|93.84|95.13|93.83|2
1655868080000|2022-06-22 03:21:20|95.15|93.85|95.15|93.85|95.15|93.85|95.13|93.83|5
1655868090000|2022-06-22 03:21:30|95.14|93.84|95.13|93.83|95.15|93.85|95.13|93.83|4
1655868120000|2022-06-22 03:22:00|95.12|93.82|95.13|93.83|95.13|93.83|95.12|93.82|2
1655868130000|2022-06-22 03:22:10|95.15|93.85|95.13|93.83|95.15|93.85|95.13|93.83|2
1655868140000|2022-06-22 03:22:20|95.15|93.85|95.13|93.83|95.15|93.85|95.13|93.83|2
1655868160000|2022-06-22 03:22:40|95.15|93.85|95.14|93.84|95.16|93.86|95.14|93.84|4
1655868170000|2022-06-22 03:22:50|95.16|93.86|95.13|93.83|95.16|93.86|95.13|93.83|3
1655868180000|2022-06-22 03:23:00|95.15|93.85|95.13|93.83|95.15|93.85|95.13|93.83|2
1655868210000|2022-06-22 03:23:30|95.14|93.84|95.13|93.83|95.14|93.84|95.13|93.83|2
1655868220000|2022-06-22 03:23:40|95.14|93.84|95.13|93.83|95.14|93.84|95.13|93.83|2
1655868230000|2022-06-22 03:23:50|95.14|93.84|95.12|93.82|95.15|93.85|95.12|93.82|4
1655868240000|2022-06-22 03:24:00|95.11|93.81|95.13|93.83|95.13|93.83|95.11|93.81|3
1655868250000|2022-06-22 03:24:10|95.12|93.82|95.12|93.82|95.12|93.82|95.12|93.82|1
1655868270000|2022-06-22 03:24:30|95.11|93.81|95.1|93.8|95.11|93.81|95.1|93.8|2
1655868300000|2022-06-22 03:25:00|95.11|93.81|95.11|93.81|95.11|93.81|95.11|93.81|1
1655868310000|2022-06-22 03:25:10|95.12|93.82|95.12|93.82|95.15|93.85|95.12|93.82|3
1655868320000|2022-06-22 03:25:20|95.15|93.85|95.12|93.82|95.15|93.85|95.12|93.82|2
1655868330000|2022-06-22 03:25:30|95.11|93.81|95.04|93.74|95.11|93.81|95.04|93.74|3
1655868340000|2022-06-22 03:25:40|95.03|93.73|95.05|93.75|95.07|93.77|95.03|93.73|5
1655868350000|2022-06-22 03:25:50|95.04|93.74|95.04|93.74|95.05|93.75|95.01|93.71|5
1655868360000|2022-06-22 03:26:00|95.01|93.71|95|93.7|95.01|93.71|95|93.7|2
1655868370000|2022-06-22 03:26:10|95.01|93.71|95.01|93.71|95.01|93.71|95.01|93.71|1
1655868380000|2022-06-22 03:26:20|95.04|93.74|95.01|93.71|95.04|93.74|95.01|93.71|4
1655868390000|2022-06-22 03:26:30|95|93.7|94.99|93.69|95|93.7|94.99|93.69|2
1655868400000|2022-06-22 03:26:40|95.04|93.74|95.12|93.82|95.16|93.86|94.99|93.69|11
1655868410000|2022-06-22 03:26:50|95.15|93.85|95.14|93.84|95.15|93.85|95.14|93.84|2
1655868420000|2022-06-22 03:27:00|95.18|93.88|95.18|93.88|95.18|93.88|95.18|93.88|1
1655868430000|2022-06-22 03:27:10|95.19|93.89|95.2|93.9|95.2|93.9|95.19|93.89|2
1655868440000|2022-06-22 03:27:20|95.21|93.91|95.29|93.99|95.29|93.99|95.21|93.91|7
1655868450000|2022-06-22 03:27:30|95.3|94|95.27|93.97|95.3|94|95.27|93.97|4
1655868460000|2022-06-22 03:27:40|95.26|93.96|95.27|93.97|95.3|94|95.26|93.96|4
1655868500000|2022-06-22 03:28:20|95.29|93.99|95.29|93.99|95.29|93.99|95.28|93.98|3
1655868510000|2022-06-22 03:28:30|95.3|94|95.27|93.97|95.3|94|95.27|93.97|3
1655868520000|2022-06-22 03:28:40|95.24|93.94|95.2|93.9|95.24|93.94|95.2|93.9|5
1655868530000|2022-06-22 03:28:50|95.19|93.89|95.13|93.83|95.19|93.89|95.12|93.82|8
1655868540000|2022-06-22 03:29:00|95.12|93.82|95.11|93.81|95.12|93.82|95.1|93.8|3
1655868580000|2022-06-22 03:29:40|95.12|93.82|95.07|93.77|95.15|93.85|95.07|93.77|8
1655868590000|2022-06-22 03:29:50|95.06|93.76|95.05|93.75|95.06|93.76|95.05|93.75|2
1655868600000|2022-06-22 03:30:00|95.03|93.73|95.05|93.75|95.05|93.75|95.02|93.72|5
1655868610000|2022-06-22 03:30:10|95.07|93.77|95.15|93.85|95.15|93.85|95.07|93.77|7
1655868620000|2022-06-22 03:30:20|95.17|93.87|95.18|93.88|95.18|93.88|95.17|93.87|2
1655868630000|2022-06-22 03:30:30|95.15|93.85|95.19|93.89|95.19|93.89|95.15|93.85|4
1655868670000|2022-06-22 03:31:10|95.18|93.88|95.1|93.8|95.18|93.88|95.1|93.8|9
1655868680000|2022-06-22 03:31:20|95.11|93.81|95.02|93.72|95.14|93.84|95.02|93.72|9
1655868690000|2022-06-22 03:31:30|95.01|93.71|94.93|93.63|95.01|93.71|94.93|93.63|6
1655868700000|2022-06-22 03:31:40|94.94|93.64|94.93|93.63|94.94|93.64|94.93|93.63|2
1655868710000|2022-06-22 03:31:50|94.91|93.61|94.91|93.61|94.91|93.61|94.91|93.61|1
1655868720000|2022-06-22 03:32:00|94.9|93.6|94.83|93.53|94.92|93.62|94.83|93.53|11
1655868730000|2022-06-22 03:32:10|94.85|93.55|94.87|93.57|94.9|93.6|94.84|93.54|7
1655868740000|2022-06-22 03:32:20|94.86|93.56|94.85|93.55|94.86|93.56|94.85|93.55|2
1655868750000|2022-06-22 03:32:30|94.84|93.54|94.85|93.55|94.85|93.55|94.84|93.54|2
1655868760000|2022-06-22 03:32:40|94.86|93.56|94.85|93.55|94.86|93.56|94.85|93.55|2
1655868770000|2022-06-22 03:32:50|94.86|93.56|94.88|93.58|94.91|93.61|94.86|93.56|5
1655868780000|2022-06-22 03:33:00|94.89|93.59|94.97|93.67|94.97|93.67|94.89|93.59|12
1655868790000|2022-06-22 03:33:10|94.95|93.65|94.94|93.64|94.98|93.68|94.94|93.64|6
1655868800000|2022-06-22 03:33:20|94.93|93.63|94.96|93.66|94.99|93.69|94.93|93.63|7
1655868810000|2022-06-22 03:33:30|94.97|93.67|94.96|93.66|94.99|93.69|94.96|93.66|6
1655868820000|2022-06-22 03:33:40|94.99|93.69|94.96|93.66|94.99|93.69|94.96|93.66|3
1655868830000|2022-06-22 03:33:50|94.97|93.67|95|93.7|95|93.7|94.97|93.67|4
1655868840000|2022-06-22 03:34:00|95.04|93.74|95.06|93.76|95.07|93.77|95|93.7|6
1655868860000|2022-06-22 03:34:20|95.05|93.75|95|93.7|95.05|93.75|95|93.7|5
1655868870000|2022-06-22 03:34:30|94.99|93.69|94.97|93.67|94.99|93.69|94.97|93.67|2
1655868880000|2022-06-22 03:34:40|94.98|93.68|94.99|93.69|95|93.7|94.98|93.68|4
1655868890000|2022-06-22 03:34:50|94.98|93.68|94.99|93.69|95|93.7|94.98|93.68|4
1655868900000|2022-06-22 03:35:00|94.96|93.66|94.96|93.66|94.96|93.66|94.96|93.66|1
1655868910000|2022-06-22 03:35:10|94.97|93.67|94.98|93.68|94.99|93.69|94.97|93.67|4
1655868920000|2022-06-22 03:35:20|94.97|93.67|94.93|93.63|94.97|93.67|94.92|93.62|7
1655868930000|2022-06-22 03:35:30|94.92|93.62|94.92|93.62|94.92|93.62|94.91|93.61|3
1655868940000|2022-06-22 03:35:40|94.91|93.61|94.91|93.61|94.91|93.61|94.91|93.61|1
1655868950000|2022-06-22 03:35:50|94.92|93.62|94.9|93.6|94.92|93.62|94.89|93.59|5
1655868960000|2022-06-22 03:36:00|94.88|93.58|94.87|93.57|94.88|93.58|94.85|93.55|9
1655868970000|2022-06-22 03:36:10|94.88|93.58|94.87|93.57|94.88|93.58|94.85|93.55|6
1655868980000|2022-06-22 03:36:20|94.92|93.62|94.89|93.59|94.92|93.62|94.87|93.57|3
1655868990000|2022-06-22 03:36:30|94.9|93.6|94.91|93.61|94.94|93.64|94.9|93.6|4
1655869000000|2022-06-22 03:36:40|94.86|93.56|94.86|93.56|94.86|93.56|94.86|93.56|1
1655869010000|2022-06-22 03:36:50|94.87|93.57|94.86|93.56|94.91|93.61|94.86|93.56|7
1655869020000|2022-06-22 03:37:00|94.85|93.55|94.84|93.54|94.87|93.57|94.83|93.53|7
1655869030000|2022-06-22 03:37:10|94.85|93.55|94.89|93.59|94.89|93.59|94.85|93.55|9
1655869040000|2022-06-22 03:37:20|94.88|93.58|94.88|93.58|94.89|93.59|94.86|93.56|10
1655869050000|2022-06-22 03:37:30|94.87|93.57|94.86|93.56|94.87|93.57|94.86|93.56|2
1655869060000|2022-06-22 03:37:40|94.83|93.53|94.85|93.55|94.87|93.57|94.83|93.53|4
1655869070000|2022-06-22 03:37:50|94.86|93.56|94.85|93.55|94.87|93.57|94.85|93.55|4
1655869080000|2022-06-22 03:38:00|94.86|93.56|94.86|93.56|94.86|93.56|94.86|93.56|1
1655869090000|2022-06-22 03:38:10|94.84|93.54|94.86|93.56|94.86|93.56|94.84|93.54|2
1655869100000|2022-06-22 03:38:20|94.85|93.55|94.85|93.55|94.85|93.55|94.84|93.54|3
1655869110000|2022-06-22 03:38:30|94.84|93.54|94.84|93.54|94.85|93.55|94.84|93.54|3
1655869120000|2022-06-22 03:38:40|94.85|93.55|94.76|93.46|94.85|93.55|94.76|93.46|9
1655869130000|2022-06-22 03:38:50|94.75|93.45|94.76|93.46|94.77|93.47|94.75|93.45|4
1655869140000|2022-06-22 03:39:00|94.77|93.47|94.77|93.47|94.77|93.47|94.76|93.46|3
1655869150000|2022-06-22 03:39:10|94.76|93.46|94.75|93.45|94.76|93.46|94.74|93.44|5
1655869160000|2022-06-22 03:39:20|94.76|93.46|94.75|93.45|94.76|93.46|94.75|93.45|2
1655869170000|2022-06-22 03:39:30|94.76|93.46|94.77|93.47|94.77|93.47|94.76|93.46|2
1655869180000|2022-06-22 03:39:40|94.76|93.46|94.75|93.45|94.76|93.46|94.75|93.45|2
1655869190000|2022-06-22 03:39:50|94.76|93.46|94.75|93.45|94.76|93.46|94.75|93.45|2
1655869200000|2022-06-22 03:40:00|94.76|93.46|94.76|93.46|94.76|93.46|94.76|93.46|1
1655869210000|2022-06-22 03:40:10|94.75|93.45|94.75|93.45|94.75|93.45|94.73|93.43|5
1655869220000|2022-06-22 03:40:20|94.74|93.44|94.74|93.44|94.74|93.44|94.74|93.44|1
1655869230000|2022-06-22 03:40:30|94.73|93.43|94.55|93.25|94.73|93.43|94.55|93.25|8
1655869240000|2022-06-22 03:40:40|94.54|93.24|94.51|93.21|94.54|93.24|94.5|93.2|12
1655869250000|2022-06-22 03:40:50|94.54|93.24|94.52|93.22|94.54|93.24|94.52|93.22|3
1655869260000|2022-06-22 03:41:00|94.56|93.26|94.5|93.2|94.56|93.26|94.5|93.2|9
1655869270000|2022-06-22 03:41:10|94.45|93.15|94.48|93.18|94.49|93.19|94.41|93.11|14
1655869280000|2022-06-22 03:41:20|94.47|93.17|94.47|93.17|94.49|93.19|94.46|93.16|7
1655869290000|2022-06-22 03:41:30|94.46|93.16|94.45|93.15|94.46|93.16|94.41|93.11|9
1655869300000|2022-06-22 03:41:40|94.42|93.12|94.43|93.13|94.43|93.13|94.42|93.12|4
1655869310000|2022-06-22 03:41:50|94.44|93.14|94.44|93.14|94.47|93.17|94.44|93.14|3
1655869320000|2022-06-22 03:42:00|94.43|93.13|94.41|93.11|94.46|93.16|94.41|93.11|7
1655869330000|2022-06-22 03:42:10|94.42|93.12|94.44|93.14|94.48|93.18|94.42|93.12|7
1655869340000|2022-06-22 03:42:20|94.43|93.13|94.43|93.13|94.46|93.16|94.43|93.13|5
1655869350000|2022-06-22 03:42:30|94.45|93.15|94.43|93.13|94.45|93.15|94.42|93.12|5
1655869360000|2022-06-22 03:42:40|94.44|93.14|94.43|93.13|94.44|93.14|94.43|93.13|2
1655869370000|2022-06-22 03:42:50|94.42|93.12|94.4|93.1|94.42|93.12|94.37|93.07|4
1655869380000|2022-06-22 03:43:00|94.41|93.11|94.42|93.12|94.44|93.14|94.41|93.11|4
1655869390000|2022-06-22 03:43:10|94.41|93.11|94.32|93.02|94.42|93.12|94.15|92.85|22
1655869400000|2022-06-22 03:43:20|94.34|93.04|94.56|93.26|94.56|93.26|94.34|93.04|21
1655869410000|2022-06-22 03:43:30|94.61|93.31|94.75|93.45|94.75|93.45|94.61|93.31|8
1655869420000|2022-06-22 03:43:40|94.73|93.43|94.67|93.37|94.73|93.43|94.65|93.35|7
1655869430000|2022-06-22 03:43:50|94.68|93.38|94.72|93.42|94.73|93.43|94.68|93.38|6
1655869440000|2022-06-22 03:44:00|94.76|93.46|94.76|93.46|94.76|93.46|94.76|93.46|1
1655869470000|2022-06-22 03:44:30|94.77|93.47|94.83|93.53|94.83|93.53|94.77|93.47|4
1655869480000|2022-06-22 03:44:40|94.82|93.52|94.82|93.52|94.82|93.52|94.82|93.52|1
1655869490000|2022-06-22 03:44:50|94.77|93.47|94.77|93.47|94.77|93.47|94.77|93.47|1
1655869500000|2022-06-22 03:45:00|94.76|93.46|94.72|93.42|94.8|93.5|94.72|93.42|10
1655869510000|2022-06-22 03:45:10|94.61|93.31|94.62|93.32|94.65|93.35|94.61|93.31|4
1655869520000|2022-06-22 03:45:20|94.63|93.33|94.78|93.48|94.8|93.5|94.63|93.33|16
1655869530000|2022-06-22 03:45:30|94.77|93.47|94.61|93.31|94.77|93.47|94.61|93.31|11
1655869550000|2022-06-22 03:45:50|94.62|93.32|94.85|93.55|94.85|93.55|94.62|93.32|8
1655869560000|2022-06-22 03:46:00|94.88|93.58|94.85|93.55|94.88|93.58|94.76|93.46|12
1655869570000|2022-06-22 03:46:10|94.87|93.57|94.83|93.53|94.92|93.62|94.83|93.53|14
1655869580000|2022-06-22 03:46:20|94.87|93.57|94.76|93.46|94.87|93.57|94.76|93.46|10
1655869590000|2022-06-22 03:46:30|94.77|93.47|94.85|93.55|94.98|93.68|94.77|93.47|13
1655869600000|2022-06-22 03:46:40|94.8|93.5|94.6|93.3|94.8|93.5|94.57|93.27|9
1655869610000|2022-06-22 03:46:50|94.62|93.32|94.73|93.43|94.82|93.52|94.62|93.32|14
1655869620000|2022-06-22 03:47:00|94.72|93.42|94.85|93.55|94.85|93.55|94.65|93.35|12
1655869630000|2022-06-22 03:47:10|94.9|93.6|94.88|93.58|94.92|93.62|94.86|93.56|11
1655869640000|2022-06-22 03:47:20|94.87|93.57|94.71|93.41|94.89|93.59|94.71|93.41|13
1655869650000|2022-06-22 03:47:30|94.57|93.27|94.8|93.5|94.8|93.5|94.57|93.27|15
1655869660000|2022-06-22 03:47:40|94.79|93.49|94.95|93.65|94.96|93.66|94.79|93.49|12
1655869670000|2022-06-22 03:47:50|95|93.7|94.94|93.64|95|93.7|94.94|93.64|15
1655869680000|2022-06-22 03:48:00|94.93|93.63|94.87|93.57|94.96|93.66|94.85|93.55|12
1655869690000|2022-06-22 03:48:10|94.9|93.6|94.55|93.25|94.9|93.6|94.52|93.22|17
1655869700000|2022-06-22 03:48:20|94.52|93.22|94.49|93.19|94.52|93.22|94.49|93.19|6
1655869710000|2022-06-22 03:48:30|94.51|93.21|94.49|93.19|94.51|93.21|94.49|93.19|3
1655869720000|2022-06-22 03:48:40|94.42|93.12|94.34|93.04|94.42|93.12|94.34|93.04|6
1655869730000|2022-06-22 03:48:50|94.29|92.99|94.26|92.96|94.3|93|94.26|92.96|6
1655869740000|2022-06-22 03:49:00|94.19|92.89|94.14|92.84|94.2|92.9|94.13|92.83|16
1655869750000|2022-06-22 03:49:10|94.15|92.85|94.15|92.85|94.23|92.93|94.15|92.85|10
1655869760000|2022-06-22 03:49:20|94.14|92.84|94.01|92.71|94.14|92.84|93.98|92.68|16
1655869770000|2022-06-22 03:49:30|94.02|92.72|94.14|92.84|94.14|92.84|94.02|92.72|7
1655869780000|2022-06-22 03:49:40|94.2|92.9|94.25|92.95|94.25|92.95|94.2|92.9|3
1655869790000|2022-06-22 03:49:50|94.22|92.92|94.03|92.73|94.22|92.92|94.01|92.71|10
1655869800000|2022-06-22 03:50:00|94.04|92.74|94.13|92.83|94.17|92.87|94.03|92.73|8
1655869820000|2022-06-22 03:50:20|94.12|92.82|93.98|92.68|94.12|92.82|93.98|92.68|12
1655869830000|2022-06-22 03:50:30|93.97|92.67|94.02|92.72|94.02|92.72|93.95|92.65|6
1655869840000|2022-06-22 03:50:40|94.01|92.71|93.97|92.67|94.01|92.71|93.97|92.67|5
1655869850000|2022-06-22 03:50:50|93.98|92.68|94.01|92.71|94.02|92.72|93.97|92.67|11
1655869860000|2022-06-22 03:51:00|93.97|92.67|93.84|92.54|93.97|92.67|93.84|92.54|9
1655869870000|2022-06-22 03:51:10|93.83|92.53|93.85|92.55|93.87|92.57|93.82|92.52|10
1655869880000|2022-06-22 03:51:20|93.89|92.59|93.86|92.56|93.89|92.59|93.75|92.45|12
1655869890000|2022-06-22 03:51:30|93.87|92.57|93.85|92.55|93.87|92.57|93.82|92.52|7
1655869900000|2022-06-22 03:51:40|93.84|92.54|93.83|92.53|93.86|92.56|93.82|92.52|8
1655869910000|2022-06-22 03:51:50|93.86|92.56|93.86|92.56|93.86|92.56|93.82|92.52|7
1655869920000|2022-06-22 03:52:00|93.87|92.57|93.77|92.47|93.9|92.6|93.75|92.45|12
1655869930000|2022-06-22 03:52:10|93.78|92.48|93.75|92.45|93.78|92.48|93.74|92.44|6
1655869940000|2022-06-22 03:52:20|93.76|92.46|93.76|92.46|93.76|92.46|93.75|92.45|5
1655869950000|2022-06-22 03:52:30|93.77|92.47|93.83|92.53|93.84|92.54|93.77|92.47|6
1655869960000|2022-06-22 03:52:40|93.82|92.52|93.87|92.57|93.87|92.57|93.74|92.44|15
1655869970000|2022-06-22 03:52:50|93.88|92.58|93.81|92.51|93.9|92.6|93.75|92.45|16
1655869980000|2022-06-22 03:53:00|93.8|92.5|93.73|92.43|93.84|92.54|93.73|92.43|8
1655869990000|2022-06-22 03:53:10|93.76|92.46|93.81|92.51|93.9|92.6|93.73|92.43|14
1655870000000|2022-06-22 03:53:20|93.8|92.5|93.75|92.45|93.82|92.52|93.75|92.45|8
1655870010000|2022-06-22 03:53:30|93.76|92.46|93.82|92.52|93.82|92.52|93.76|92.46|6
1655870020000|2022-06-22 03:53:40|93.87|92.57|93.86|92.56|93.87|92.57|93.79|92.49|17
1655870030000|2022-06-22 03:53:50|93.84|92.54|93.9|92.6|93.9|92.6|93.82|92.52|11
1655870040000|2022-06-22 03:54:00|93.88|92.58|94.03|92.73|94.03|92.73|93.85|92.55|15
1655870050000|2022-06-22 03:54:10|94.07|92.77|94.2|92.9|94.21|92.91|94.07|92.77|7
1655870060000|2022-06-22 03:54:20|94.18|92.88|94.08|92.78|94.18|92.88|94.08|92.78|6
1655870070000|2022-06-22 03:54:30|94.09|92.79|94.08|92.78|94.09|92.79|94.08|92.78|2
1655870080000|2022-06-22 03:54:40|94.09|92.79|94.09|92.79|94.09|92.79|94.08|92.78|3
1655870090000|2022-06-22 03:54:50|94.1|92.8|93.99|92.69|94.1|92.8|93.99|92.69|5
1655870100000|2022-06-22 03:55:00|93.98|92.68|93.96|92.66|94.02|92.72|93.95|92.65|8
1655870110000|2022-06-22 03:55:10|93.97|92.67|93.97|92.67|93.97|92.67|93.97|92.67|1
1655870130000|2022-06-22 03:55:30|93.98|92.68|94.05|92.75|94.05|92.75|93.98|92.68|7
1655870140000|2022-06-22 03:55:40|94.06|92.76|94.02|92.72|94.12|92.82|94.02|92.72|12
1655870150000|2022-06-22 03:55:50|94.01|92.71|94.01|92.71|94.01|92.71|94.01|92.71|1
1655870160000|2022-06-22 03:56:00|94.03|92.73|94.1|92.8|94.1|92.8|94.03|92.73|8
1655870180000|2022-06-22 03:56:20|94.09|92.79|94.04|92.74|94.1|92.8|94.04|92.74|10
1655870190000|2022-06-22 03:56:30|94.05|92.75|94.07|92.77|94.08|92.78|94.05|92.75|4
1655870200000|2022-06-22 03:56:40|94.08|92.78|94.09|92.79|94.13|92.83|94.08|92.78|4
1655870210000|2022-06-22 03:56:50|94.1|92.8|94.1|92.8|94.1|92.8|94.1|92.8|1
1655870220000|2022-06-22 03:57:00|94.01|92.71|94.01|92.71|94.05|92.75|93.99|92.69|8
1655870230000|2022-06-22 03:57:10|93.99|92.69|94.04|92.74|94.05|92.75|93.99|92.69|6
1655870240000|2022-06-22 03:57:20|94.03|92.73|94.05|92.75|94.06|92.76|93.99|92.69|9
1655870250000|2022-06-22 03:57:30|94.07|92.77|94.11|92.81|94.11|92.81|94.07|92.77|3
1655870260000|2022-06-22 03:57:40|94.12|92.82|94.12|92.82|94.12|92.82|94.12|92.82|1
1655870270000|2022-06-22 03:57:50|94.15|92.85|94.12|92.82|94.15|92.85|94.12|92.82|2
1655870290000|2022-06-22 03:58:10|94.11|92.81|94.11|92.81|94.11|92.81|94.11|92.81|1
1655870300000|2022-06-22 03:58:20|94.15|92.85|94.11|92.81|94.15|92.85|94.11|92.81|2
1655870310000|2022-06-22 03:58:30|94.15|92.85|94.11|92.81|94.15|92.85|94.11|92.81|2
1655870320000|2022-06-22 03:58:40|94.13|92.83|94.18|92.88|94.19|92.89|94.13|92.83|5
1655870330000|2022-06-22 03:58:50|94.19|92.89|94.12|92.82|94.19|92.89|94.12|92.82|2
1655870340000|2022-06-22 03:59:00|94.13|92.83|94.18|92.88|94.18|92.88|94.13|92.83|6
1655870350000|2022-06-22 03:59:10|94.19|92.89|94.26|92.96|94.26|92.96|94.19|92.89|8
1655870360000|2022-06-22 03:59:20|94.24|92.94|94.21|92.91|94.24|92.94|94.21|92.91|3
1655870370000|2022-06-22 03:59:30|94.24|92.94|94.22|92.92|94.26|92.96|94.21|92.91|7
1655870380000|2022-06-22 03:59:40|94.23|92.93|94.24|92.94|94.24|92.94|94.23|92.93|2
1655870390000|2022-06-22 03:59:50|94.25|92.95|94.2|92.9|94.25|92.95|94.2|92.9|4
1655870400000|2022-06-22 04:00:00|94.21|92.91|94.2|92.9|94.21|92.91|94.2|92.9|2
1655870410000|2022-06-22 04:00:10|94.24|92.94|94.2|92.9|94.24|92.94|94.2|92.9|2
1655870420000|2022-06-22 04:00:20|94.24|92.94|94.13|92.83|94.24|92.94|94.13|92.83|10
1655870430000|2022-06-22 04:00:30|94.16|92.86|94.14|92.84|94.16|92.86|94.13|92.83|3
1655870440000|2022-06-22 04:00:40|94.13|92.83|94.12|92.82|94.13|92.83|94.12|92.82|2
1655870450000|2022-06-22 04:00:50|94.15|92.85|94.12|92.82|94.15|92.85|94.12|92.82|2
1655870470000|2022-06-22 04:01:10|94.1|92.8|94.06|92.76|94.12|92.82|94.06|92.76|7
1655870480000|2022-06-22 04:01:20|94.02|92.72|94.01|92.71|94.02|92.72|93.96|92.66|11
1655870490000|2022-06-22 04:01:30|94.02|92.72|94.02|92.72|94.06|92.76|94.02|92.72|3
1655870500000|2022-06-22 04:01:40|94.03|92.73|94.03|92.73|94.03|92.73|94.03|92.73|1
1655870510000|2022-06-22 04:01:50|94.04|92.74|94.04|92.74|94.11|92.81|94.04|92.74|4
1655870520000|2022-06-22 04:02:00|94.05|92.75|94.05|92.75|94.05|92.75|94.04|92.74|3
1655870540000|2022-06-22 04:02:20|94.06|92.76|94.06|92.76|94.06|92.76|94.05|92.75|3
1655870550000|2022-06-22 04:02:30|94.05|92.75|93.99|92.69|94.05|92.75|93.99|92.69|5
1655870560000|2022-06-22 04:02:40|93.96|92.66|93.95|92.65|93.96|92.66|93.95|92.65|2
1655870570000|2022-06-22 04:02:50|93.97|92.67|94.02|92.72|94.02|92.72|93.97|92.67|3
1655870580000|2022-06-22 04:03:00|94.03|92.73|94.13|92.83|94.13|92.83|94.02|92.72|7
1655870590000|2022-06-22 04:03:10|94.14|92.84|94.2|92.9|94.2|92.9|94.14|92.84|6
1655870600000|2022-06-22 04:03:20|94.21|92.91|94.18|92.88|94.21|92.91|94.17|92.87|8
1655870610000|2022-06-22 04:03:30|94.19|92.89|94.19|92.89|94.23|92.93|94.17|92.87|6
1655870620000|2022-06-22 04:03:40|94.18|92.88|94.18|92.88|94.18|92.88|94.17|92.87|3
1655870630000|2022-06-22 04:03:50|94.22|92.92|94.1|92.8|94.22|92.92|94.1|92.8|6
1655870640000|2022-06-22 04:04:00|94.11|92.81|94.14|92.84|94.14|92.84|94.11|92.81|7
1655870660000|2022-06-22 04:04:20|94.13|92.83|94.13|92.83|94.13|92.83|94.13|92.83|1
1655870680000|2022-06-22 04:04:40|94.14|92.84|94.14|92.84|94.14|92.84|94.14|92.84|1
1655870690000|2022-06-22 04:04:50|94.13|92.83|94.14|92.84|94.14|92.84|94.13|92.83|2
1655870700000|2022-06-22 04:05:00|94.2|92.9|94.22|92.92|94.3|93|94.13|92.83|8
1655870710000|2022-06-22 04:05:10|94.24|92.94|94.24|92.94|94.24|92.94|94.23|92.93|3
1655870720000|2022-06-22 04:05:20|94.23|92.93|94.17|92.87|94.23|92.93|94.17|92.87|6
1655870730000|2022-06-22 04:05:30|94.19|92.89|94.23|92.93|94.23|92.93|94.19|92.89|4
1655870740000|2022-06-22 04:05:40|94.24|92.94|94.33|93.03|94.33|93.03|94.24|92.94|6
1655870750000|2022-06-22 04:05:50|94.35|93.05|94.39|93.09|94.39|93.09|94.35|93.05|4
1655870760000|2022-06-22 04:06:00|94.38|93.08|94.39|93.09|94.43|93.13|94.38|93.08|7
1655870770000|2022-06-22 04:06:10|94.41|93.11|94.43|93.13|94.43|93.13|94.41|93.11|3
1655870780000|2022-06-22 04:06:20|94.42|93.12|94.39|93.09|94.42|93.12|94.39|93.09|2
1655870790000|2022-06-22 04:06:30|94.38|93.08|94.39|93.09|94.43|93.13|94.37|93.07|6
1655870800000|2022-06-22 04:06:40|94.38|93.08|94.37|93.07|94.42|93.12|94.37|93.07|3
1655870810000|2022-06-22 04:06:50|94.38|93.08|94.38|93.08|94.42|93.12|94.38|93.08|3
1655870820000|2022-06-22 04:07:00|94.42|93.12|94.38|93.08|94.42|93.12|94.37|93.07|6
1655870830000|2022-06-22 04:07:10|94.37|93.07|94.43|93.13|94.45|93.15|94.37|93.07|4
1655870840000|2022-06-22 04:07:20|94.41|93.11|94.41|93.11|94.44|93.14|94.39|93.09|7
1655870850000|2022-06-22 04:07:30|94.4|93.1|94.37|93.07|94.4|93.1|94.36|93.06|5
1655870860000|2022-06-22 04:07:40|94.38|93.08|94.37|93.07|94.38|93.08|94.37|93.07|2
1655870870000|2022-06-22 04:07:50|94.36|93.06|94.37|93.07|94.37|93.07|94.36|93.06|4
1655870880000|2022-06-22 04:08:00|94.36|93.06|94.36|93.06|94.36|93.06|94.36|93.06|1
1655870890000|2022-06-22 04:08:10|94.37|93.07|94.37|93.07|94.37|93.07|94.37|93.07|1
1655870900000|2022-06-22 04:08:20|94.36|93.06|94.36|93.06|94.36|93.06|94.36|93.06|1
1655870910000|2022-06-22 04:08:30|94.37|93.07|94.29|92.99|94.37|93.07|94.27|92.97|5
1655870920000|2022-06-22 04:08:40|94.33|93.03|94.37|93.07|94.37|93.07|94.27|92.97|11
1655870930000|2022-06-22 04:08:50|94.38|93.08|94.39|93.09|94.39|93.09|94.38|93.08|2
1655870940000|2022-06-22 04:09:00|94.38|93.08|94.46|93.16|94.46|93.16|94.38|93.08|5
1655870950000|2022-06-22 04:09:10|94.47|93.17|94.47|93.17|94.47|93.17|94.47|93.17|1
1655870960000|2022-06-22 04:09:20|94.49|93.19|94.56|93.26|94.57|93.27|94.48|93.18|8
1655870970000|2022-06-22 04:09:30|94.55|93.25|94.56|93.26|94.61|93.31|94.55|93.25|5
1655870980000|2022-06-22 04:09:40|94.61|93.31|94.51|93.21|94.61|93.31|94.51|93.21|7
1655870990000|2022-06-22 04:09:50|94.5|93.2|94.54|93.24|94.54|93.24|94.48|93.18|9
1655871000000|2022-06-22 04:10:00|94.56|93.26|94.56|93.26|94.56|93.26|94.54|93.24|3
1655871010000|2022-06-22 04:10:10|94.61|93.31|94.57|93.27|94.61|93.31|94.54|93.24|8
1655871020000|2022-06-22 04:10:20|94.61|93.31|94.55|93.25|94.61|93.31|94.53|93.23|9
1655871030000|2022-06-22 04:10:30|94.53|93.23|94.53|93.23|94.53|93.23|94.53|93.23|1
1655871060000|2022-06-22 04:11:00|94.54|93.24|94.53|93.23|94.55|93.25|94.53|93.23|4
1655871070000|2022-06-22 04:11:10|94.52|93.22|94.53|93.23|94.53|93.23|94.52|93.22|2
1655871080000|2022-06-22 04:11:20|94.54|93.24|94.53|93.23|94.54|93.24|94.53|93.23|2
1655871100000|2022-06-22 04:11:40|94.51|93.21|94.45|93.15|94.51|93.21|94.44|93.14|14
1655871110000|2022-06-22 04:11:50|94.43|93.13|94.46|93.16|94.46|93.16|94.43|93.13|3
1655871120000|2022-06-22 04:12:00|94.43|93.13|94.46|93.16|94.46|93.16|94.43|93.13|2
1655871130000|2022-06-22 04:12:10|94.43|93.13|94.45|93.15|94.45|93.15|94.43|93.13|2
1655871140000|2022-06-22 04:12:20|94.42|93.12|94.45|93.15|94.45|93.15|94.42|93.12|5
1655871180000|2022-06-22 04:13:00|94.49|93.19|94.53|93.23|94.53|93.23|94.43|93.13|8
1655871190000|2022-06-22 04:13:10|94.5|93.2|94.52|93.22|94.52|93.22|94.49|93.19|5
1655871210000|2022-06-22 04:13:30|94.53|93.23|94.52|93.22|94.54|93.24|94.51|93.21|5
1655871220000|2022-06-22 04:13:40|94.51|93.21|94.52|93.22|94.52|93.22|94.51|93.21|2
1655871230000|2022-06-22 04:13:50|94.54|93.24|94.56|93.26|94.56|93.26|94.54|93.24|2
1655871240000|2022-06-22 04:14:00|94.59|93.29|94.65|93.35|94.66|93.36|94.59|93.29|3
1655871250000|2022-06-22 04:14:10|94.7|93.4|94.74|93.44|94.75|93.45|94.7|93.4|4
1655871270000|2022-06-22 04:14:30|94.79|93.49|94.81|93.51|94.81|93.51|94.79|93.49|2
1655871290000|2022-06-22 04:14:50|94.8|93.5|94.73|93.43|94.8|93.5|94.73|93.43|4
1655871300000|2022-06-22 04:15:00|94.78|93.48|94.8|93.5|94.8|93.5|94.78|93.48|4
1655871310000|2022-06-22 04:15:10|94.79|93.49|94.47|93.17|94.79|93.49|94.47|93.17|21
1655871320000|2022-06-22 04:15:20|94.46|93.16|94.44|93.14|94.46|93.16|94.34|93.04|18
1655871330000|2022-06-22 04:15:30|94.45|93.15|94.33|93.03|94.51|93.21|94.33|93.03|14
1655871340000|2022-06-22 04:15:40|94.32|93.02|94.33|93.03|94.36|93.06|94.32|93.02|6
1655871350000|2022-06-22 04:15:50|94.31|93.01|94.31|93.01|94.31|93.01|94.3|93|5
1655871360000|2022-06-22 04:16:00|94.32|93.02|94.33|93.03|94.33|93.03|94.32|93.02|2
1655871370000|2022-06-22 04:16:10|94.3|93|94.33|93.03|94.33|93.03|94.3|93|4
1655871390000|2022-06-22 04:16:30|94.31|93.01|94.34|93.04|94.35|93.05|94.3|93|7
1655871400000|2022-06-22 04:16:40|94.33|93.03|94.32|93.02|94.33|93.03|94.32|93.02|2
1655871410000|2022-06-22 04:16:50|94.31|93.01|94.32|93.02|94.32|93.02|94.31|93.01|2
1655871420000|2022-06-22 04:17:00|94.31|93.01|94.32|93.02|94.32|93.02|94.31|93.01|2
1655871430000|2022-06-22 04:17:10|94.31|93.01|94.33|93.03|94.34|93.04|94.31|93.01|5
1655871450000|2022-06-22 04:17:30|94.34|93.04|94.34|93.04|94.34|93.04|94.34|93.04|1
1655871460000|2022-06-22 04:17:40|94.33|93.03|94.34|93.04|94.35|93.05|94.33|93.03|5
1655871470000|2022-06-22 04:17:50|94.4|93.1|94.34|93.04|94.4|93.1|94.32|93.02|4
1655871480000|2022-06-22 04:18:00|94.33|93.03|94.33|93.03|94.34|93.04|94.3|93|8
1655871490000|2022-06-22 04:18:10|94.4|93.1|94.43|93.13|94.43|93.13|94.33|93.03|9
1655871500000|2022-06-22 04:18:20|94.47|93.17|94.54|93.24|94.54|93.24|94.47|93.17|7
1655871510000|2022-06-22 04:18:30|94.53|93.23|94.55|93.25|94.55|93.25|94.53|93.23|2
1655871520000|2022-06-22 04:18:40|94.6|93.3|94.59|93.29|94.6|93.3|94.53|93.23|9
1655871530000|2022-06-22 04:18:50|94.6|93.3|94.6|93.3|94.64|93.34|94.59|93.29|9
1655871540000|2022-06-22 04:19:00|94.61|93.31|94.7|93.4|94.7|93.4|94.6|93.3|7
1655871560000|2022-06-22 04:19:20|94.65|93.35|94.64|93.34|94.65|93.35|94.63|93.33|4
1655871570000|2022-06-22 04:19:30|94.65|93.35|94.65|93.35|94.65|93.35|94.65|93.35|1
1655871580000|2022-06-22 04:19:40|94.7|93.4|94.7|93.4|94.7|93.4|94.7|93.4|1
1655871630000|2022-06-22 04:20:30|94.65|93.35|94.64|93.34|94.65|93.35|94.64|93.34|2
1655871640000|2022-06-22 04:20:40|94.63|93.33|94.51|93.21|94.63|93.33|94.51|93.21|7
1655871670000|2022-06-22 04:21:10|94.5|93.2|94.51|93.21|94.51|93.21|94.5|93.2|2
1655871680000|2022-06-22 04:21:20|94.5|93.2|94.46|93.16|94.5|93.2|94.46|93.16|3
1655871690000|2022-06-22 04:21:30|94.45|93.15|94.49|93.19|94.5|93.2|94.42|93.12|8
1655871700000|2022-06-22 04:21:40|94.48|93.18|94.55|93.25|94.55|93.25|94.48|93.18|5
1655871710000|2022-06-22 04:21:50|94.52|93.22|94.49|93.19|94.52|93.22|94.49|93.19|6
1655871720000|2022-06-22 04:22:00|94.53|93.23|94.49|93.19|94.53|93.23|94.49|93.19|4
1655871740000|2022-06-22 04:22:20|94.5|93.2|94.49|93.19|94.5|93.2|94.49|93.19|2
1655871750000|2022-06-22 04:22:30|94.5|93.2|94.52|93.22|94.52|93.22|94.5|93.2|3
1655871770000|2022-06-22 04:22:50|94.51|93.21|94.49|93.19|94.51|93.21|94.49|93.19|5
1655871780000|2022-06-22 04:23:00|94.5|93.2|94.52|93.22|94.52|93.22|94.49|93.19|5
1655871800000|2022-06-22 04:23:20|94.51|93.21|94.46|93.16|94.51|93.21|94.46|93.16|3
1655871810000|2022-06-22 04:23:30|94.45|93.15|94.45|93.15|94.45|93.15|94.45|93.15|1
1655871820000|2022-06-22 04:23:40|94.44|93.14|94.42|93.12|94.45|93.15|94.41|93.11|6
1655871830000|2022-06-22 04:23:50|94.4|93.1|94.4|93.1|94.4|93.1|94.4|93.1|1
1655871840000|2022-06-22 04:24:00|94.39|93.09|94.41|93.11|94.44|93.14|94.39|93.09|4
1655871860000|2022-06-22 04:24:20|94.4|93.1|94.36|93.06|94.41|93.11|94.33|93.03|9
1655871870000|2022-06-22 04:24:30|94.34|93.04|94.33|93.03|94.36|93.06|94.33|93.03|4
1655871890000|2022-06-22 04:24:50|94.32|93.02|94.42|93.12|94.43|93.13|94.31|93.01|12
1655871900000|2022-06-22 04:25:00|94.41|93.11|94.39|93.09|94.42|93.12|94.36|93.06|12
1655871910000|2022-06-22 04:25:10|94.4|93.1|94.43|93.13|94.43|93.13|94.38|93.08|11
1655871920000|2022-06-22 04:25:20|94.42|93.12|94.38|93.08|94.42|93.12|94.37|93.07|4
1655871930000|2022-06-22 04:25:30|94.4|93.1|94.4|93.1|94.41|93.11|94.39|93.09|4
1655871980000|2022-06-22 04:26:20|94.39|93.09|94.39|93.09|94.39|93.09|94.39|93.09|1
1655872040000|2022-06-22 04:27:20|94.37|93.07|94.35|93.05|94.37|93.07|94.35|93.05|5
1655872050000|2022-06-22 04:27:30|94.34|93.04|94.34|93.04|94.34|93.04|94.34|93.04|1
1655872060000|2022-06-22 04:27:40|94.3|93|94.28|92.98|94.3|93|94.28|92.98|5
1655872070000|2022-06-22 04:27:50|94.34|93.04|94.28|92.98|94.34|93.04|94.28|92.98|2
1655872080000|2022-06-22 04:28:00|94.29|92.99|94.24|92.94|94.33|93.03|94.24|92.94|10
1655872090000|2022-06-22 04:28:10|94.21|92.91|94.22|92.92|94.22|92.92|94.21|92.91|4
1655872100000|2022-06-22 04:28:20|94.21|92.91|94.21|92.91|94.22|92.92|94.2|92.9|5
1655872110000|2022-06-22 04:28:30|94.2|92.9|94.2|92.9|94.2|92.9|94.2|92.9|1
1655872130000|2022-06-22 04:28:50|94.19|92.89|94.19|92.89|94.19|92.89|94.17|92.87|7
1655872180000|2022-06-22 04:29:40|94.26|92.96|94.31|93.01|94.31|93.01|94.26|92.96|5
1655872190000|2022-06-22 04:29:50|94.3|93|94.26|92.96|94.31|93.01|94.26|92.96|5
1655872200000|2022-06-22 04:30:00|94.25|92.95|94.24|92.94|94.31|93.01|94.24|92.94|4
1655872210000|2022-06-22 04:30:10|94.26|92.96|94.26|92.96|94.26|92.96|94.26|92.96|1
1655872220000|2022-06-22 04:30:20|94.33|93.03|94.41|93.11|94.41|93.11|94.33|93.03|5
1655872230000|2022-06-22 04:30:30|94.4|93.1|94.39|93.09|94.4|93.1|94.38|93.08|3
1655872240000|2022-06-22 04:30:40|94.37|93.07|94.32|93.02|94.38|93.08|94.32|93.02|6
1655872250000|2022-06-22 04:30:50|94.33|93.03|94.32|93.02|94.33|93.03|94.32|93.02|2
1655872260000|2022-06-22 04:31:00|94.4|93.1|94.38|93.08|94.4|93.1|94.33|93.03|13
1655872270000|2022-06-22 04:31:10|94.39|93.09|94.37|93.07|94.4|93.1|94.37|93.07|3
1655872280000|2022-06-22 04:31:20|94.38|93.08|94.36|93.06|94.4|93.1|94.36|93.06|6
1655872290000|2022-06-22 04:31:30|94.35|93.05|94.35|93.05|94.41|93.11|94.34|93.04|4
1655872300000|2022-06-22 04:31:40|94.34|93.04|94.35|93.05|94.41|93.11|94.34|93.04|5
1655872320000|2022-06-22 04:32:00|94.34|93.04|94.38|93.08|94.43|93.13|94.34|93.04|6
1655872330000|2022-06-22 04:32:10|94.36|93.06|94.36|93.06|94.37|93.07|94.35|93.05|7
1655872340000|2022-06-22 04:32:20|94.35|93.05|94.35|93.05|94.36|93.06|94.35|93.05|3
1655872350000|2022-06-22 04:32:30|94.36|93.06|94.4|93.1|94.42|93.12|94.36|93.06|6
1655872360000|2022-06-22 04:32:40|94.39|93.09|94.39|93.09|94.4|93.1|94.37|93.07|7
1655872370000|2022-06-22 04:32:50|94.43|93.13|94.39|93.09|94.43|93.13|94.37|93.07|3
1655872380000|2022-06-22 04:33:00|94.4|93.1|94.39|93.09|94.4|93.1|94.39|93.09|2
1655872390000|2022-06-22 04:33:10|94.4|93.1|94.4|93.1|94.4|93.1|94.4|93.1|1
1655872410000|2022-06-22 04:33:30|94.44|93.14|94.4|93.1|94.44|93.14|94.4|93.1|2
1655872420000|2022-06-22 04:33:40|94.36|93.06|94.31|93.01|94.36|93.06|94.31|93.01|5
1655872440000|2022-06-22 04:34:00|94.3|93|94.39|93.09|94.4|93.1|94.3|93|12
1655872450000|2022-06-22 04:34:10|94.4|93.1|94.5|93.2|94.5|93.2|94.4|93.1|5
1655872460000|2022-06-22 04:34:20|94.52|93.22|94.53|93.23|94.56|93.26|94.49|93.19|12
1655872470000|2022-06-22 04:34:30|94.46|93.16|94.42|93.12|94.46|93.16|94.42|93.12|6
1655872480000|2022-06-22 04:34:40|94.41|93.11|94.31|93.01|94.41|93.11|94.31|93.01|8
1655872500000|2022-06-22 04:35:00|94.3|93|94.25|92.95|94.3|93|94.24|92.94|8
1655872510000|2022-06-22 04:35:10|94.24|92.94|94.23|92.93|94.24|92.94|94.23|92.93|6
1655872520000|2022-06-22 04:35:20|94.24|92.94|94.23|92.93|94.24|92.94|94.23|92.93|2
1655872530000|2022-06-22 04:35:30|94.22|92.92|94.24|92.94|94.24|92.94|94.22|92.92|3
1655872540000|2022-06-22 04:35:40|94.22|92.92|94.24|92.94|94.24|92.94|94.22|92.92|4
1655872550000|2022-06-22 04:35:50|94.22|92.92|94.23|92.93|94.23|92.93|94.21|92.91|3
1655872560000|2022-06-22 04:36:00|94.21|92.91|94.24|92.94|94.24|92.94|94.21|92.91|3
1655872570000|2022-06-22 04:36:10|94.25|92.95|94.28|92.98|94.31|93.01|94.22|92.92|12
1655872580000|2022-06-22 04:36:20|94.26|92.96|94.25|92.95|94.26|92.96|94.23|92.93|4
1655872590000|2022-06-22 04:36:30|94.24|92.94|94.26|92.96|94.26|92.96|94.24|92.94|3
1655872600000|2022-06-22 04:36:40|94.25|92.95|94.22|92.92|94.25|92.95|94.22|92.92|5
1655872610000|2022-06-22 04:36:50|94.23|92.93|94.06|92.76|94.23|92.93|94.06|92.76|17
1655872620000|2022-06-22 04:37:00|94.07|92.77|94.03|92.73|94.07|92.77|94.01|92.71|8
1655872630000|2022-06-22 04:37:10|94.02|92.72|94|92.7|94.02|92.72|94|92.7|7
1655872640000|2022-06-22 04:37:20|93.95|92.65|93.96|92.66|93.97|92.67|93.94|92.64|4
1655872650000|2022-06-22 04:37:30|93.95|92.65|93.94|92.64|93.99|92.69|93.91|92.61|5
1655872660000|2022-06-22 04:37:40|93.95|92.65|94.01|92.71|94.02|92.72|93.95|92.65|5
1655872670000|2022-06-22 04:37:50|94|92.7|93.98|92.68|94|92.7|93.97|92.67|3
1655872680000|2022-06-22 04:38:00|93.97|92.67|93.95|92.65|93.97|92.67|93.94|92.64|8
1655872690000|2022-06-22 04:38:10|93.96|92.66|93.94|92.64|93.96|92.66|93.92|92.62|7
1655872700000|2022-06-22 04:38:20|93.92|92.62|93.94|92.64|93.94|92.64|93.92|92.62|2
1655872710000|2022-06-22 04:38:30|93.93|92.63|93.94|92.64|93.94|92.64|93.92|92.62|4
1655872720000|2022-06-22 04:38:40|93.92|92.62|94.02|92.72|94.04|92.74|93.92|92.62|6
1655872790000|2022-06-22 04:39:50|94.01|92.71|94.03|92.73|94.03|92.73|94.01|92.71|2
1655872800000|2022-06-22 04:40:00|94.01|92.71|93.96|92.66|94.01|92.71|93.95|92.65|6
1655872810000|2022-06-22 04:40:10|94.03|92.73|94.03|92.73|94.06|92.76|93.96|92.66|9
1655872820000|2022-06-22 04:40:20|94.11|92.81|94|92.7|94.11|92.81|94|92.7|10
1655872830000|2022-06-22 04:40:30|93.99|92.69|94.01|92.71|94.01|92.71|93.99|92.69|3
1655872840000|2022-06-22 04:40:40|93.98|92.68|93.96|92.66|93.98|92.68|93.96|92.66|7
1655872850000|2022-06-22 04:40:50|93.97|92.67|93.99|92.69|94.01|92.71|93.96|92.66|10
1655872860000|2022-06-22 04:41:00|93.97|92.67|93.97|92.67|94.02|92.72|93.97|92.67|5
1655872870000|2022-06-22 04:41:10|93.96|92.66|93.96|92.66|93.96|92.66|93.96|92.66|1
1655872880000|2022-06-22 04:41:20|93.97|92.67|93.96|92.66|93.97|92.67|93.96|92.66|2
1655872890000|2022-06-22 04:41:30|93.95|92.65|94.03|92.73|94.03|92.73|93.94|92.64|5
1655872910000|2022-06-22 04:41:50|94.02|92.72|94.03|92.73|94.03|92.73|94.02|92.72|2
1655872920000|2022-06-22 04:42:00|94.04|92.74|94.13|92.83|94.13|92.83|94.04|92.74|4
1655872930000|2022-06-22 04:42:10|94.14|92.84|94.12|92.82|94.14|92.84|94.12|92.82|3
1655872940000|2022-06-22 04:42:20|94.13|92.83|94.15|92.85|94.23|92.93|94.13|92.83|8
1655872950000|2022-06-22 04:42:30|94.16|92.86|94.16|92.86|94.16|92.86|94.16|92.86|1
1655872960000|2022-06-22 04:42:40|94.15|92.85|94.15|92.85|94.15|92.85|94.15|92.85|1
1655872970000|2022-06-22 04:42:50|94.16|92.86|94.23|92.93|94.23|92.93|94.16|92.86|8
1655872980000|2022-06-22 04:43:00|94.24|92.94|94.25|92.95|94.25|92.95|94.24|92.94|4
1655872990000|2022-06-22 04:43:10|94.24|92.94|94.24|92.94|94.25|92.95|94.24|92.94|3
1655873000000|2022-06-22 04:43:20|94.23|92.93|94.23|92.93|94.23|92.93|94.23|92.93|1
1655873030000|2022-06-22 04:43:50|94.24|92.94|94.24|92.94|94.24|92.94|94.24|92.94|1
1655873040000|2022-06-22 04:44:00|94.26|92.96|94.32|93.02|94.34|93.04|94.26|92.96|7
1655873050000|2022-06-22 04:44:10|94.33|93.03|94.3|93|94.34|93.04|94.3|93|4
1655873060000|2022-06-22 04:44:20|94.29|92.99|94.32|93.02|94.32|93.02|94.28|92.98|9
1655873080000|2022-06-22 04:44:40|94.31|93.01|94.31|93.01|94.31|93.01|94.31|93.01|1
1655873100000|2022-06-22 04:45:00|94.32|93.02|94.36|93.06|94.42|93.12|94.32|93.02|12
1655873120000|2022-06-22 04:45:20|94.35|93.05|94.34|93.04|94.35|93.05|94.34|93.04|2
1655873140000|2022-06-22 04:45:40|94.35|93.05|94.42|93.12|94.43|93.13|94.35|93.05|7
1655873150000|2022-06-22 04:45:50|94.41|93.11|94.42|93.12|94.43|93.13|94.41|93.11|6
1655873160000|2022-06-22 04:46:00|94.48|93.18|94.66|93.36|94.66|93.36|94.48|93.18|16
1655873170000|2022-06-22 04:46:10|94.71|93.41|94.75|93.45|94.76|93.46|94.71|93.41|5
1655873180000|2022-06-22 04:46:20|94.74|93.44|94.73|93.43|94.74|93.44|94.73|93.43|2
1655873190000|2022-06-22 04:46:30|94.75|93.45|94.73|93.43|94.75|93.45|94.73|93.43|3
1655873210000|2022-06-22 04:46:50|94.72|93.42|94.75|93.45|94.75|93.45|94.72|93.42|3
1655873220000|2022-06-22 04:47:00|94.8|93.5|94.79|93.49|94.8|93.5|94.79|93.49|2
1655873230000|2022-06-22 04:47:10|94.8|93.5|94.8|93.5|94.8|93.5|94.8|93.5|1
1655873240000|2022-06-22 04:47:20|94.79|93.49|94.8|93.5|94.8|93.5|94.79|93.49|2
1655873250000|2022-06-22 04:47:30|94.81|93.51|94.81|93.51|94.81|93.51|94.81|93.51|1
1655873270000|2022-06-22 04:47:50|94.82|93.52|94.81|93.51|94.84|93.54|94.81|93.51|3
1655873280000|2022-06-22 04:48:00|94.8|93.5|94.83|93.53|94.84|93.54|94.78|93.48|4
1655873300000|2022-06-22 04:48:20|94.85|93.55|94.85|93.55|94.88|93.58|94.81|93.51|6
1655873310000|2022-06-22 04:48:30|94.86|93.56|94.87|93.57|94.87|93.57|94.83|93.53|5
1655873320000|2022-06-22 04:48:40|94.81|93.51|94.84|93.54|94.89|93.59|94.78|93.48|6
1655873330000|2022-06-22 04:48:50|94.83|93.53|94.81|93.51|94.86|93.56|94.81|93.51|3
1655873340000|2022-06-22 04:49:00|94.83|93.53|94.82|93.52|94.83|93.53|94.82|93.52|2
1655873350000|2022-06-22 04:49:10|94.9|93.6|94.83|93.53|94.9|93.6|94.8|93.5|7
1655873360000|2022-06-22 04:49:20|94.76|93.46|94.82|93.52|94.82|93.52|94.76|93.46|2
1655873370000|2022-06-22 04:49:30|94.83|93.53|94.81|93.51|94.83|93.53|94.76|93.46|5
1655873380000|2022-06-22 04:49:40|94.8|93.5|94.79|93.49|94.8|93.5|94.79|93.49|2
1655873390000|2022-06-22 04:49:50|94.8|93.5|94.79|93.49|94.8|93.5|94.79|93.49|2
1655873400000|2022-06-22 04:50:00|94.74|93.44|94.76|93.46|94.8|93.5|94.71|93.41|13
1655873410000|2022-06-22 04:50:10|94.81|93.51|94.83|93.53|94.88|93.58|94.81|93.51|6
1655873420000|2022-06-22 04:50:20|94.84|93.54|94.85|93.55|94.91|93.61|94.84|93.54|8
1655873430000|2022-06-22 04:50:30|94.87|93.57|94.87|93.57|94.87|93.57|94.87|93.57|1
1655873440000|2022-06-22 04:50:40|94.86|93.56|94.87|93.57|94.91|93.61|94.85|93.55|7
1655873450000|2022-06-22 04:50:50|94.86|93.56|94.86|93.56|94.88|93.58|94.86|93.56|3
1655873460000|2022-06-22 04:51:00|94.84|93.54|94.86|93.56|94.91|93.61|94.84|93.54|3
1655873480000|2022-06-22 04:51:20|94.91|93.61|94.91|93.61|94.91|93.61|94.91|93.61|1
1655873490000|2022-06-22 04:51:30|94.84|93.54|94.86|93.56|94.86|93.56|94.84|93.54|2
1655873500000|2022-06-22 04:51:40|94.84|93.54|94.86|93.56|94.86|93.56|94.84|93.54|2
1655873510000|2022-06-22 04:51:50|94.91|93.61|94.86|93.56|94.91|93.61|94.84|93.54|5
1655873520000|2022-06-22 04:52:00|94.84|93.54|94.84|93.54|94.91|93.61|94.84|93.54|4
1655873530000|2022-06-22 04:52:10|94.86|93.56|94.87|93.57|94.91|93.61|94.86|93.56|4
1655873540000|2022-06-22 04:52:20|94.86|93.56|94.84|93.54|94.87|93.57|94.84|93.54|5
1655873550000|2022-06-22 04:52:30|94.91|93.61|94.86|93.56|94.91|93.61|94.86|93.56|3
1655873560000|2022-06-22 04:52:40|94.84|93.54|94.79|93.49|94.84|93.54|94.79|93.49|4
1655873570000|2022-06-22 04:52:50|94.81|93.51|94.82|93.52|94.83|93.53|94.79|93.49|4
1655873580000|2022-06-22 04:53:00|94.85|93.55|94.82|93.52|94.85|93.55|94.82|93.52|3
1655873600000|2022-06-22 04:53:20|94.81|93.51|94.82|93.52|94.82|93.52|94.77|93.47|7
1655873610000|2022-06-22 04:53:30|94.78|93.48|94.84|93.54|94.87|93.57|94.78|93.48|7
1655873620000|2022-06-22 04:53:40|94.87|93.57|94.84|93.54|94.87|93.57|94.84|93.54|2
1655873640000|2022-06-22 04:54:00|94.89|93.59|94.87|93.57|94.89|93.59|94.87|93.57|2
1655873680000|2022-06-22 04:54:40|94.89|93.59|94.84|93.54|94.89|93.59|94.84|93.54|2
1655873690000|2022-06-22 04:54:50|94.82|93.52|94.85|93.55|94.85|93.55|94.82|93.52|3
1655873700000|2022-06-22 04:55:00|94.89|93.59|94.85|93.55|94.89|93.59|94.85|93.55|2
1655873710000|2022-06-22 04:55:10|94.89|93.59|94.85|93.55|94.89|93.59|94.85|93.55|2
1655873720000|2022-06-22 04:55:20|94.87|93.57|94.87|93.57|94.87|93.57|94.87|93.57|1
1655873740000|2022-06-22 04:55:40|94.82|93.52|94.89|93.59|94.89|93.59|94.82|93.52|7
1655873760000|2022-06-22 04:56:00|94.82|93.52|94.82|93.52|94.82|93.52|94.82|93.52|1
1655873780000|2022-06-22 04:56:20|94.86|93.56|94.86|93.56|94.86|93.56|94.86|93.56|1
1655873790000|2022-06-22 04:56:30|94.87|93.57|94.92|93.62|94.92|93.62|94.87|93.57|2
1655873800000|2022-06-22 04:56:40|94.91|93.61|94.91|93.61|94.91|93.61|94.84|93.54|5
1655873810000|2022-06-22 04:56:50|94.9|93.6|94.87|93.57|94.9|93.6|94.87|93.57|2
1655873820000|2022-06-22 04:57:00|94.82|93.52|94.87|93.57|94.9|93.6|94.82|93.52|3
1655873850000|2022-06-22 04:57:30|94.84|93.54|94.85|93.55|94.88|93.58|94.84|93.54|5
1655873860000|2022-06-22 04:57:40|94.88|93.58|94.88|93.58|94.88|93.58|94.88|93.58|1
1655873870000|2022-06-22 04:57:50|94.9|93.6|94.87|93.57|94.9|93.6|94.84|93.54|3
1655873880000|2022-06-22 04:58:00|94.83|93.53|94.83|93.53|94.83|93.53|94.83|93.53|1
1655873890000|2022-06-22 04:58:10|94.84|93.54|94.84|93.54|94.84|93.54|94.84|93.54|1
1655873920000|2022-06-22 04:58:40|94.85|93.55|94.85|93.55|94.85|93.55|94.85|93.55|1
1655873960000|2022-06-22 04:59:20|94.83|93.53|94.83|93.53|94.83|93.53|94.83|93.53|1
1655873970000|2022-06-22 04:59:30|94.84|93.54|94.84|93.54|94.84|93.54|94.83|93.53|3
1655873980000|2022-06-22 04:59:40|94.83|93.53|94.83|93.53|94.83|93.53|94.83|93.53|1
1655874000000|2022-06-22 05:00:00|94.87|93.57|94.92|93.62|94.93|93.63|94.83|93.53|11
1655874010000|2022-06-22 05:00:10|94.91|93.61|94.93|93.63|94.93|93.63|94.91|93.61|5
1655874020000|2022-06-22 05:00:20|94.94|93.64|94.94|93.64|94.95|93.65|94.93|93.63|4
1655874030000|2022-06-22 05:00:30|94.95|93.65|94.94|93.64|94.96|93.66|94.94|93.64|3
1655874060000|2022-06-22 05:01:00|94.97|93.67|94.97|93.67|94.97|93.67|94.94|93.64|3
1655874070000|2022-06-22 05:01:10|94.96|93.66|94.96|93.66|94.96|93.66|94.96|93.66|1
1655874080000|2022-06-22 05:01:20|95.01|93.71|95.04|93.74|95.04|93.74|95.01|93.71|4
1655874090000|2022-06-22 05:01:30|95.02|93.72|95.04|93.74|95.04|93.74|95.02|93.72|3
1655874100000|2022-06-22 05:01:40|95.05|93.75|95.05|93.75|95.05|93.75|95.04|93.74|7
1655874120000|2022-06-22 05:02:00|95.04|93.74|94.98|93.68|95.04|93.74|94.97|93.67|7
1655874140000|2022-06-22 05:02:20|94.97|93.67|94.96|93.66|94.97|93.67|94.96|93.66|2
1655874160000|2022-06-22 05:02:40|95.02|93.72|94.96|93.66|95.02|93.72|94.96|93.66|2
1655874170000|2022-06-22 05:02:50|94.97|93.67|94.97|93.67|94.97|93.67|94.97|93.67|1
1655874180000|2022-06-22 05:03:00|94.96|93.66|94.97|93.67|95.02|93.72|94.96|93.66|6
1655874190000|2022-06-22 05:03:10|94.96|93.66|94.96|93.66|94.97|93.67|94.96|93.66|3
1655874210000|2022-06-22 05:03:30|94.95|93.65|94.9|93.6|94.95|93.65|94.9|93.6|5
1655874220000|2022-06-22 05:03:40|94.87|93.57|94.91|93.61|94.95|93.65|94.87|93.57|7
1655874240000|2022-06-22 05:04:00|94.92|93.62|94.95|93.65|94.96|93.66|94.92|93.62|6
1655874250000|2022-06-22 05:04:10|94.96|93.66|94.96|93.66|94.97|93.67|94.96|93.66|3
1655874260000|2022-06-22 05:04:20|94.98|93.68|95.05|93.75|95.07|93.77|94.97|93.67|5
1655874270000|2022-06-22 05:04:30|95.04|93.74|95.04|93.74|95.04|93.74|95.04|93.74|1
1655874290000|2022-06-22 05:04:50|95.03|93.73|94.98|93.68|95.03|93.73|94.98|93.68|6
1655874300000|2022-06-22 05:05:00|94.97|93.67|95.05|93.75|95.05|93.75|94.96|93.66|5
1655874310000|2022-06-22 05:05:10|95.06|93.76|95.06|93.76|95.06|93.76|95.05|93.75|3
1655874320000|2022-06-22 05:05:20|95.07|93.77|95.07|93.77|95.07|93.77|95.06|93.76|5
1655874330000|2022-06-22 05:05:30|95.06|93.76|95.06|93.76|95.06|93.76|95.06|93.76|1
1655874350000|2022-06-22 05:05:50|95.07|93.77|95.07|93.77|95.07|93.77|95.06|93.76|3
1655874360000|2022-06-22 05:06:00|95.06|93.76|95.11|93.81|95.12|93.82|95.06|93.76|6
1655874370000|2022-06-22 05:06:10|95.1|93.8|95.1|93.8|95.1|93.8|95.1|93.8|1
1655874380000|2022-06-22 05:06:20|95.09|93.79|95.14|93.84|95.14|93.84|95.09|93.79|3
1655874390000|2022-06-22 05:06:30|95.15|93.85|95.15|93.85|95.15|93.85|95.15|93.85|1
1655874400000|2022-06-22 05:06:40|95.16|93.86|95.17|93.87|95.17|93.87|95.16|93.86|2
1655874410000|2022-06-22 05:06:50|95.18|93.88|95.32|94.02|95.35|94.05|95.18|93.88|13
1655874420000|2022-06-22 05:07:00|95.3|94|95.28|93.98|95.3|94|95.28|93.98|3
1655874430000|2022-06-22 05:07:10|95.27|93.97|95.27|93.97|95.28|93.98|95.27|93.97|3
1655874440000|2022-06-22 05:07:20|95.26|93.96|95.24|93.94|95.26|93.96|95.23|93.93|4
1655874450000|2022-06-22 05:07:30|95.26|93.96|95.26|93.96|95.26|93.96|95.26|93.96|1
1655874460000|2022-06-22 05:07:40|95.25|93.95|95.17|93.87|95.25|93.95|95.17|93.87|7
1655874480000|2022-06-22 05:08:00|95.18|93.88|95.16|93.86|95.23|93.93|95.16|93.86|10
1655874500000|2022-06-22 05:08:20|95.14|93.84|95.1|93.8|95.14|93.84|95.1|93.8|3
1655874510000|2022-06-22 05:08:30|95.09|93.79|95.07|93.77|95.13|93.83|95.07|93.77|3
1655874520000|2022-06-22 05:08:40|95.08|93.78|95.08|93.78|95.09|93.79|95.07|93.77|7
1655874540000|2022-06-22 05:09:00|95.13|93.83|95.08|93.78|95.13|93.83|95.08|93.78|2
1655874570000|2022-06-22 05:09:30|95.07|93.77|95.06|93.76|95.07|93.77|95.06|93.76|2
1655874600000|2022-06-22 05:10:00|95.07|93.77|95.07|93.77|95.07|93.77|95.06|93.76|3
1655874610000|2022-06-22 05:10:10|95.1|93.8|95.08|93.78|95.1|93.8|95.08|93.78|3
1655874620000|2022-06-22 05:10:20|95.13|93.83|95.12|93.82|95.13|93.83|95.07|93.77|4
1655874630000|2022-06-22 05:10:30|95.07|93.77|95.07|93.77|95.07|93.77|95.07|93.77|1
1655874690000|2022-06-22 05:11:30|95.08|93.78|95.07|93.77|95.08|93.78|95.07|93.77|2
1655874710000|2022-06-22 05:11:50|95.06|93.76|95.06|93.76|95.06|93.76|95.06|93.76|1
1655874740000|2022-06-22 05:12:20|95.08|93.78|95.07|93.77|95.08|93.78|95.07|93.77|2
1655874760000|2022-06-22 05:12:40|95.06|93.76|95|93.7|95.06|93.76|95|93.7|5
1655874770000|2022-06-22 05:12:50|94.99|93.69|95.05|93.75|95.06|93.76|94.99|93.69|6
1655874780000|2022-06-22 05:13:00|95.06|93.76|95.04|93.74|95.06|93.76|95.04|93.74|7
1655874800000|2022-06-22 05:13:20|95.03|93.73|95.13|93.83|95.13|93.83|95|93.7|11
1655874810000|2022-06-22 05:13:30|95.14|93.84|95.14|93.84|95.15|93.85|95.14|93.84|3
1655874820000|2022-06-22 05:13:40|95.13|93.83|95.1|93.8|95.14|93.84|95.1|93.8|5
1655874840000|2022-06-22 05:14:00|95.11|93.81|95.14|93.84|95.15|93.85|95.11|93.81|5
1655874860000|2022-06-22 05:14:20|95.13|93.83|95.18|93.88|95.18|93.88|95.09|93.79|12
1655874870000|2022-06-22 05:14:30|95.19|93.89|95.14|93.84|95.2|93.9|95.14|93.84|8
1655874880000|2022-06-22 05:14:40|95.15|93.85|95.11|93.81|95.15|93.85|95.09|93.79|5
1655874890000|2022-06-22 05:14:50|95.14|93.84|95.07|93.77|95.14|93.84|95.06|93.76|7
1655874900000|2022-06-22 05:15:00|95.06|93.76|95.06|93.76|95.06|93.76|95.04|93.74|4
1655874910000|2022-06-22 05:15:10|95.11|93.81|95.14|93.84|95.15|93.85|95.11|93.81|7
1655874920000|2022-06-22 05:15:20|95.13|93.83|95.11|93.81|95.16|93.86|95.11|93.81|7
1655874930000|2022-06-22 05:15:30|95.1|93.8|95.13|93.83|95.13|93.83|95.1|93.8|3
1655874940000|2022-06-22 05:15:40|95.14|93.84|95.15|93.85|95.15|93.85|95.14|93.84|2
1655874950000|2022-06-22 05:15:50|95.14|93.84|95.06|93.76|95.14|93.84|95.06|93.76|6
1655874980000|2022-06-22 05:16:20|95.05|93.75|95.05|93.75|95.05|93.75|95.05|93.75|1
1655874990000|2022-06-22 05:16:30|95.06|93.76|95.06|93.76|95.06|93.76|95.06|93.76|1
1655875000000|2022-06-22 05:16:40|95.07|93.77|95.17|93.87|95.17|93.87|95.07|93.77|11
1655875010000|2022-06-22 05:16:50|95.16|93.86|95.16|93.86|95.16|93.86|95.16|93.86|1
1655875020000|2022-06-22 05:17:00|95.17|93.87|95.22|93.92|95.22|93.92|95.17|93.87|2
1655875030000|2022-06-22 05:17:10|95.23|93.93|95.25|93.95|95.25|93.95|95.23|93.93|3
1655875040000|2022-06-22 05:17:20|95.24|93.94|95.23|93.93|95.24|93.94|95.22|93.92|4
1655875050000|2022-06-22 05:17:30|95.22|93.92|95.25|93.95|95.25|93.95|95.22|93.92|3
1655875060000|2022-06-22 05:17:40|95.23|93.93|95.23|93.93|95.23|93.93|95.23|93.93|1
1655875070000|2022-06-22 05:17:50|95.22|93.92|95.23|93.93|95.23|93.93|95.22|93.92|2
1655875090000|2022-06-22 05:18:10|95.24|93.94|95.25|93.95|95.25|93.95|95.23|93.93|6
1655875110000|2022-06-22 05:18:30|95.24|93.94|95.24|93.94|95.24|93.94|95.23|93.93|3
1655875120000|2022-06-22 05:18:40|95.23|93.93|95.22|93.92|95.23|93.93|95.22|93.92|2
1655875140000|2022-06-22 05:19:00|95.24|93.94|95.24|93.94|95.26|93.96|95.24|93.94|5
1655875150000|2022-06-22 05:19:10|95.27|93.97|95.23|93.93|95.27|93.97|95.23|93.93|3
1655875180000|2022-06-22 05:19:40|95.22|93.92|95.24|93.94|95.24|93.94|95.21|93.91|3
1655875190000|2022-06-22 05:19:50|95.25|93.95|95.25|93.95|95.25|93.95|95.25|93.95|1
1655875200000|2022-06-22 05:20:00|95.26|93.96|95.21|93.91|95.26|93.96|95.21|93.91|3
1655875240000|2022-06-22 05:20:40|95.22|93.92|95.22|93.92|95.22|93.92|95.22|93.92|1
1655875250000|2022-06-22 05:20:50|95.23|93.93|95.25|93.95|95.26|93.96|95.23|93.93|4
1655875260000|2022-06-22 05:21:00|95.29|93.99|95.23|93.93|95.29|93.99|95.23|93.93|3
1655875270000|2022-06-22 05:21:10|95.24|93.94|95.25|93.95|95.25|93.95|95.24|93.94|2
1655875280000|2022-06-22 05:21:20|95.26|93.96|95.26|93.96|95.26|93.96|95.25|93.95|3
1655875290000|2022-06-22 05:21:30|95.22|93.92|95.23|93.93|95.23|93.93|95.22|93.92|2
1655875310000|2022-06-22 05:21:50|95.24|93.94|95.31|94.01|95.31|94.01|95.24|93.94|5
1655875320000|2022-06-22 05:22:00|95.32|94.02|95.27|93.97|95.32|94.02|95.25|93.95|8
1655875330000|2022-06-22 05:22:10|95.28|93.98|95.28|93.98|95.28|93.98|95.28|93.98|1
1655875350000|2022-06-22 05:22:30|95.29|93.99|95.29|93.99|95.29|93.99|95.29|93.99|1
1655875360000|2022-06-22 05:22:40|95.33|94.03|95.32|94.02|95.33|94.03|95.32|94.02|2
1655875370000|2022-06-22 05:22:50|95.33|94.03|95.33|94.03|95.33|94.03|95.33|94.03|1
1655875380000|2022-06-22 05:23:00|95.32|94.02|95.32|94.02|95.32|94.02|95.32|94.02|1
1655875400000|2022-06-22 05:23:20|95.33|94.03|95.33|94.03|95.33|94.03|95.33|94.03|1
1655875410000|2022-06-22 05:23:30|95.32|94.02|95.37|94.07|95.37|94.07|95.32|94.02|5
1655875420000|2022-06-22 05:23:40|95.36|94.06|95.34|94.04|95.37|94.07|95.34|94.04|7
1655875430000|2022-06-22 05:23:50|95.32|94.02|95.36|94.06|95.38|94.08|95.32|94.02|6
1655875440000|2022-06-22 05:24:00|95.37|94.07|95.36|94.06|95.37|94.07|95.36|94.06|2
1655875450000|2022-06-22 05:24:10|95.39|94.09|95.39|94.09|95.4|94.1|95.38|94.08|4
1655875460000|2022-06-22 05:24:20|95.38|94.08|95.37|94.07|95.38|94.08|95.37|94.07|4
1655875470000|2022-06-22 05:24:30|95.38|94.08|95.37|94.07|95.38|94.08|95.37|94.07|2
1655875510000|2022-06-22 05:25:10|95.36|94.06|95.29|93.99|95.36|94.06|95.28|93.98|7
1655875540000|2022-06-22 05:25:40|95.28|93.98|95.28|93.98|95.28|93.98|95.28|93.98|1
1655875580000|2022-06-22 05:26:20|95.27|93.97|95.27|93.97|95.27|93.97|95.27|93.97|1
1655875610000|2022-06-22 05:26:50|95.26|93.96|95.26|93.96|95.26|93.96|95.26|93.96|1
1655875620000|2022-06-22 05:27:00|95.27|93.97|95.27|93.97|95.27|93.97|95.27|93.97|1
1655875700000|2022-06-22 05:28:20|95.28|93.98|95.28|93.98|95.3|94|95.28|93.98|4
1655875710000|2022-06-22 05:28:30|95.27|93.97|95.27|93.97|95.27|93.97|95.27|93.97|1
1655875720000|2022-06-22 05:28:40|95.26|93.96|95.27|93.97|95.27|93.97|95.26|93.96|2
1655875740000|2022-06-22 05:29:00|95.26|93.96|95.25|93.95|95.26|93.96|95.25|93.95|2
1655875750000|2022-06-22 05:29:10|95.24|93.94|95.22|93.92|95.24|93.94|95.2|93.9|5
1655875760000|2022-06-22 05:29:20|95.23|93.93|95.24|93.94|95.24|93.94|95.23|93.93|2
1655875780000|2022-06-22 05:29:40|95.25|93.95|95.24|93.94|95.25|93.95|95.24|93.94|2
1655875800000|2022-06-22 05:30:00|95.25|93.95|95.25|93.95|95.26|93.96|95.25|93.95|3
1655875830000|2022-06-22 05:30:30|95.24|93.94|95.23|93.93|95.24|93.94|95.22|93.92|3
1655875840000|2022-06-22 05:30:40|95.22|93.92|95.22|93.92|95.25|93.95|95.22|93.92|3
1655875850000|2022-06-22 05:30:50|95.25|93.95|95.22|93.92|95.25|93.95|95.22|93.92|2
1655875860000|2022-06-22 05:31:00|95.23|93.93|95.24|93.94|95.24|93.94|95.23|93.93|2
1655875870000|2022-06-22 05:31:10|95.28|93.98|95.25|93.95|95.28|93.98|95.25|93.95|3
1655875880000|2022-06-22 05:31:20|95.24|93.94|95.25|93.95|95.25|93.95|95.24|93.94|2
1655875940000|2022-06-22 05:32:20|95.24|93.94|95.25|93.95|95.25|93.95|95.22|93.92|4
1655875950000|2022-06-22 05:32:30|95.29|93.99|95.25|93.95|95.29|93.99|95.25|93.95|2
1655875960000|2022-06-22 05:32:40|95.28|93.98|95.24|93.94|95.28|93.98|95.21|93.91|7
1655875970000|2022-06-22 05:32:50|95.25|93.95|95.21|93.91|95.25|93.95|95.21|93.91|3
1655875980000|2022-06-22 05:33:00|95.19|93.89|95.25|93.95|95.31|94.01|95.19|93.89|11
1655876000000|2022-06-22 05:33:20|95.26|93.96|95.25|93.95|95.26|93.96|95.25|93.95|2
1655876010000|2022-06-22 05:33:30|95.23|93.93|95.36|94.06|95.36|94.06|95.23|93.93|6
1655876020000|2022-06-22 05:33:40|95.4|94.1|95.37|94.07|95.4|94.1|95.37|94.07|4
1655876030000|2022-06-22 05:33:50|95.36|94.06|95.35|94.05|95.37|94.07|95.31|94.01|10
1655876040000|2022-06-22 05:34:00|95.34|94.04|95.36|94.06|95.36|94.06|95.34|94.04|2
1655876050000|2022-06-22 05:34:10|95.35|94.05|95.28|93.98|95.35|94.05|95.28|93.98|5
1655876060000|2022-06-22 05:34:20|95.27|93.97|95.25|93.95|95.27|93.97|95.25|93.95|3
1655876080000|2022-06-22 05:34:40|95.27|93.97|95.22|93.92|95.27|93.97|95.21|93.91|8
1655876090000|2022-06-22 05:34:50|95.21|93.91|95.25|93.95|95.25|93.95|95.21|93.91|6
1655876100000|2022-06-22 05:35:00|95.24|93.94|95.15|93.85|95.24|93.94|95.15|93.85|9
1655876110000|2022-06-22 05:35:10|95.12|93.82|95.02|93.72|95.12|93.82|95.02|93.72|11
1655876120000|2022-06-22 05:35:20|95.01|93.71|95|93.7|95.01|93.71|95|93.7|2
1655876130000|2022-06-22 05:35:30|94.97|93.67|94.95|93.65|94.97|93.67|94.95|93.65|4
1655876150000|2022-06-22 05:35:50|95.02|93.72|95.04|93.74|95.04|93.74|95.02|93.72|3
1655876160000|2022-06-22 05:36:00|95.06|93.76|95.07|93.77|95.11|93.81|95.05|93.75|6
1655876170000|2022-06-22 05:36:10|95.06|93.76|95.05|93.75|95.06|93.76|95.05|93.75|2
1655876200000|2022-06-22 05:36:40|95.04|93.74|95.01|93.71|95.04|93.74|95.01|93.71|2
1655876210000|2022-06-22 05:36:50|95|93.7|95.01|93.71|95.01|93.71|95|93.7|2
1655876220000|2022-06-22 05:37:00|95|93.7|95|93.7|95.05|93.75|95|93.7|5
1655876230000|2022-06-22 05:37:10|94.99|93.69|94.99|93.69|94.99|93.69|94.99|93.69|1
1655876260000|2022-06-22 05:37:40|95|93.7|95.02|93.72|95.06|93.76|95|93.7|3
1655876270000|2022-06-22 05:37:50|95.01|93.71|95.02|93.72|95.05|93.75|95.01|93.71|5
1655876280000|2022-06-22 05:38:00|95.03|93.73|95.04|93.74|95.05|93.75|95.03|93.73|3
1655876300000|2022-06-22 05:38:20|95.01|93.71|95.03|93.73|95.03|93.73|95.01|93.71|3
1655876310000|2022-06-22 05:38:30|95.07|93.77|95.05|93.75|95.07|93.77|95.05|93.75|2
1655876320000|2022-06-22 05:38:40|95.04|93.74|95.07|93.77|95.09|93.79|95.04|93.74|6
1655876340000|2022-06-22 05:39:00|95.06|93.76|95.05|93.75|95.06|93.76|95.05|93.75|2
1655876370000|2022-06-22 05:39:30|95.03|93.73|95.05|93.75|95.05|93.75|95.01|93.71|4
1655876380000|2022-06-22 05:39:40|95.04|93.74|95.04|93.74|95.04|93.74|95.04|93.74|1
1655876400000|2022-06-22 05:40:00|95.03|93.73|95|93.7|95.03|93.73|95|93.7|4
1655876410000|2022-06-22 05:40:10|95.04|93.74|94.97|93.67|95.04|93.74|94.97|93.67|4
1655876420000|2022-06-22 05:40:20|94.95|93.65|94.98|93.68|95|93.7|94.95|93.65|4
1655876430000|2022-06-22 05:40:30|94.97|93.67|94.98|93.68|94.99|93.69|94.96|93.66|5
1655876440000|2022-06-22 05:40:40|94.95|93.65|94.94|93.64|94.95|93.65|94.94|93.64|2
1655876450000|2022-06-22 05:40:50|94.96|93.66|94.93|93.63|94.96|93.66|94.93|93.63|3
1655876460000|2022-06-22 05:41:00|94.94|93.64|94.93|93.63|94.94|93.64|94.92|93.62|4
1655876470000|2022-06-22 05:41:10|94.94|93.64|94.9|93.6|94.95|93.65|94.9|93.6|7
1655876480000|2022-06-22 05:41:20|94.89|93.59|94.89|93.59|94.93|93.63|94.89|93.59|6
1655876500000|2022-06-22 05:41:40|94.9|93.6|94.9|93.6|94.9|93.6|94.9|93.6|1
1655876520000|2022-06-22 05:42:00|94.89|93.59|94.9|93.6|94.94|93.64|94.89|93.59|5
1655876530000|2022-06-22 05:42:10|94.89|93.59|94.96|93.66|94.96|93.66|94.89|93.59|8
1655876540000|2022-06-22 05:42:20|94.94|93.64|94.96|93.66|94.96|93.66|94.94|93.64|3
1655876550000|2022-06-22 05:42:30|94.99|93.69|94.97|93.67|94.99|93.69|94.96|93.66|4
1655876560000|2022-06-22 05:42:40|94.96|93.66|94.96|93.66|94.96|93.66|94.96|93.66|1
1655876590000|2022-06-22 05:43:10|94.95|93.65|94.94|93.64|94.95|93.65|94.94|93.64|2
1655876620000|2022-06-22 05:43:40|94.93|93.63|94.94|93.64|94.94|93.64|94.93|93.63|2
1655876630000|2022-06-22 05:43:50|94.92|93.62|94.91|93.61|94.92|93.62|94.87|93.57|8
1655876650000|2022-06-22 05:44:10|94.9|93.6|94.9|93.6|94.9|93.6|94.9|93.6|1
1655876670000|2022-06-22 05:44:30|94.89|93.59|94.89|93.59|94.89|93.59|94.88|93.58|3
1655876680000|2022-06-22 05:44:40|94.91|93.61|94.94|93.64|94.98|93.68|94.91|93.61|8
1655876690000|2022-06-22 05:44:50|94.93|93.63|94.94|93.64|94.94|93.64|94.91|93.61|4
1655876700000|2022-06-22 05:45:00|94.93|93.63|94.9|93.6|94.94|93.64|94.9|93.6|9
1655876710000|2022-06-22 05:45:10|94.92|93.62|94.93|93.63|94.96|93.66|94.9|93.6|6
1655876720000|2022-06-22 05:45:20|94.92|93.62|94.92|93.62|94.93|93.63|94.92|93.62|3
1655876730000|2022-06-22 05:45:30|94.93|93.63|94.96|93.66|94.98|93.68|94.93|93.63|7
1655876740000|2022-06-22 05:45:40|94.95|93.65|94.96|93.66|94.96|93.66|94.95|93.65|2
1655876750000|2022-06-22 05:45:50|94.97|93.67|94.96|93.66|94.97|93.67|94.96|93.66|2
1655876760000|2022-06-22 05:46:00|94.97|93.67|95.02|93.72|95.04|93.74|94.97|93.67|6
1655876770000|2022-06-22 05:46:10|95.05|93.75|95.02|93.72|95.05|93.75|95.02|93.72|2
1655876780000|2022-06-22 05:46:20|95.01|93.71|94.92|93.62|95.01|93.71|94.92|93.62|6
1655876790000|2022-06-22 05:46:30|94.93|93.63|94.9|93.6|94.93|93.63|94.9|93.6|6
1655876800000|2022-06-22 05:46:40|94.91|93.61|94.93|93.63|94.93|93.63|94.91|93.61|3
1655876810000|2022-06-22 05:46:50|94.95|93.65|94.98|93.68|94.98|93.68|94.95|93.65|2
1655876830000|2022-06-22 05:47:10|94.99|93.69|95.04|93.74|95.04|93.74|94.99|93.69|6
1655876840000|2022-06-22 05:47:20|95.03|93.73|95.02|93.72|95.03|93.73|95.02|93.72|2
1655876850000|2022-06-22 05:47:30|95.03|93.73|95.03|93.73|95.03|93.73|95.03|93.73|1
1655876860000|2022-06-22 05:47:40|95.02|93.72|95.02|93.72|95.02|93.72|95.02|93.72|1
1655876880000|2022-06-22 05:48:00|95.03|93.73|95.02|93.72|95.03|93.73|95.02|93.72|4
1655876890000|2022-06-22 05:48:10|95.03|93.73|95.04|93.74|95.08|93.78|95.03|93.73|9
1655876900000|2022-06-22 05:48:20|95|93.7|94.99|93.69|95|93.7|94.98|93.68|6
1655876910000|2022-06-22 05:48:30|94.98|93.68|94.98|93.68|94.99|93.69|94.98|93.68|3
1655876920000|2022-06-22 05:48:40|94.97|93.67|94.97|93.67|95.03|93.73|94.97|93.67|4
1655876940000|2022-06-22 05:49:00|94.98|93.68|95.03|93.73|95.03|93.73|94.98|93.68|3
1655876950000|2022-06-22 05:49:10|95.04|93.74|95.03|93.73|95.04|93.74|95.03|93.73|2
1655876960000|2022-06-22 05:49:20|95.06|93.76|94.95|93.65|95.06|93.76|94.94|93.64|12
1655876980000|2022-06-22 05:49:40|94.98|93.68|94.97|93.67|94.99|93.69|94.97|93.67|5
1655877000000|2022-06-22 05:50:00|94.96|93.66|94.92|93.62|94.96|93.66|94.91|93.61|8
1655877010000|2022-06-22 05:50:10|94.94|93.64|94.91|93.61|94.94|93.64|94.91|93.61|4
1655877020000|2022-06-22 05:50:20|94.92|93.62|94.96|93.66|94.96|93.66|94.92|93.62|4
1655877030000|2022-06-22 05:50:30|94.95|93.65|94.93|93.63|94.95|93.65|94.92|93.62|4
1655877040000|2022-06-22 05:50:40|94.95|93.65|94.94|93.64|94.95|93.65|94.94|93.64|2
1655877070000|2022-06-22 05:51:10|94.96|93.66|94.96|93.66|94.96|93.66|94.96|93.66|1
1655877080000|2022-06-22 05:51:20|94.93|93.63|94.92|93.62|94.93|93.63|94.92|93.62|2
1655877090000|2022-06-22 05:51:30|94.9|93.6|94.92|93.62|94.92|93.62|94.9|93.6|2
1655877100000|2022-06-22 05:51:40|94.91|93.61|94.92|93.62|94.92|93.62|94.89|93.59|3
1655877110000|2022-06-22 05:51:50|94.91|93.61|94.91|93.61|94.91|93.61|94.91|93.61|1
1655877120000|2022-06-22 05:52:00|94.92|93.62|94.92|93.62|94.92|93.62|94.89|93.59|4
1655877130000|2022-06-22 05:52:10|94.88|93.58|94.75|93.45|94.89|93.59|94.75|93.45|10
1655877140000|2022-06-22 05:52:20|94.76|93.46|94.76|93.46|94.76|93.46|94.76|93.46|1
1655877150000|2022-06-22 05:52:30|94.79|93.49|94.8|93.5|94.8|93.5|94.79|93.49|2
1655877160000|2022-06-22 05:52:40|94.81|93.51|94.79|93.49|94.81|93.51|94.79|93.49|6
1655877170000|2022-06-22 05:52:50|94.81|93.51|94.8|93.5|94.81|93.51|94.8|93.5|2
1655877180000|2022-06-22 05:53:00|94.83|93.53|94.83|93.53|94.87|93.57|94.82|93.52|9
1655877190000|2022-06-22 05:53:10|94.85|93.55|94.76|93.46|94.85|93.55|94.76|93.46|12
1655877210000|2022-06-22 05:53:30|94.77|93.47|94.79|93.49|94.79|93.49|94.77|93.47|3
1655877220000|2022-06-22 05:53:40|94.84|93.54|94.84|93.54|94.84|93.54|94.84|93.54|1
1655877230000|2022-06-22 05:53:50|94.79|93.49|94.77|93.47|94.79|93.49|94.77|93.47|3
1655877240000|2022-06-22 05:54:00|94.76|93.46|94.76|93.46|94.76|93.46|94.76|93.46|1
1655877250000|2022-06-22 05:54:10|94.77|93.47|94.77|93.47|94.79|93.49|94.76|93.46|7
1655877260000|2022-06-22 05:54:20|94.79|93.49|94.77|93.47|94.79|93.49|94.77|93.47|3
1655877270000|2022-06-22 05:54:30|94.78|93.48|94.78|93.48|94.78|93.48|94.78|93.48|1
1655877280000|2022-06-22 05:54:40|94.83|93.53|94.83|93.53|94.83|93.53|94.83|93.53|1
1655877290000|2022-06-22 05:54:50|94.82|93.52|94.82|93.52|94.82|93.52|94.82|93.52|1
1655877300000|2022-06-22 05:55:00|94.83|93.53|94.81|93.51|94.83|93.53|94.81|93.51|3
1655877310000|2022-06-22 05:55:10|94.76|93.46|94.76|93.46|94.76|93.46|94.76|93.46|1
1655877320000|2022-06-22 05:55:20|94.75|93.45|94.76|93.46|94.76|93.46|94.75|93.45|2
1655877330000|2022-06-22 05:55:30|94.75|93.45|94.76|93.46|94.76|93.46|94.75|93.45|2
1655877350000|2022-06-22 05:55:50|94.75|93.45|94.76|93.46|94.76|93.46|94.75|93.45|2
1655877360000|2022-06-22 05:56:00|94.77|93.47|94.76|93.46|94.77|93.47|94.76|93.46|2
1655877370000|2022-06-22 05:56:10|94.74|93.44|94.73|93.43|94.74|93.44|94.73|93.43|2
1655877380000|2022-06-22 05:56:20|94.72|93.42|94.72|93.42|94.72|93.42|94.72|93.42|1
1655877390000|2022-06-22 05:56:30|94.73|93.43|94.72|93.42|94.73|93.43|94.72|93.42|6
1655877400000|2022-06-22 05:56:40|94.73|93.43|94.71|93.41|94.73|93.43|94.71|93.41|3
1655877410000|2022-06-22 05:56:50|94.72|93.42|94.75|93.45|94.75|93.45|94.71|93.41|6
1655877420000|2022-06-22 05:57:00|94.74|93.44|94.75|93.45|94.75|93.45|94.74|93.44|2
1655877430000|2022-06-22 05:57:10|94.76|93.46|94.72|93.42|94.76|93.46|94.72|93.42|6
1655877440000|2022-06-22 05:57:20|94.73|93.43|94.72|93.42|94.73|93.43|94.72|93.42|2
1655877480000|2022-06-22 05:58:00|94.73|93.43|94.74|93.44|94.75|93.45|94.73|93.43|3
1655877500000|2022-06-22 05:58:20|94.73|93.43|94.73|93.43|94.73|93.43|94.73|93.43|1
1655877510000|2022-06-22 05:58:30|94.72|93.42|94.72|93.42|94.72|93.42|94.72|93.42|1
1655877520000|2022-06-22 05:58:40|94.73|93.43|94.74|93.44|94.74|93.44|94.72|93.42|4
1655877530000|2022-06-22 05:58:50|94.77|93.47|94.75|93.45|94.77|93.47|94.75|93.45|5
1655877540000|2022-06-22 05:59:00|94.74|93.44|94.75|93.45|94.76|93.46|94.73|93.43|5
1655877550000|2022-06-22 05:59:10|94.74|93.44|94.74|93.44|94.74|93.44|94.74|93.44|1
1655877560000|2022-06-22 05:59:20|94.75|93.45|94.75|93.45|94.76|93.46|94.75|93.45|3
1655877570000|2022-06-22 05:59:30|94.74|93.44|94.72|93.42|94.74|93.44|94.72|93.42|3
1655877580000|2022-06-22 05:59:40|94.74|93.44|94.55|93.25|94.74|93.44|94.55|93.25|12
1655877590000|2022-06-22 05:59:50|94.59|93.29|94.55|93.25|94.59|93.29|94.55|93.25|6
1655877600000|2022-06-22 06:00:00|94.54|93.24|94.54|93.24|94.54|93.24|94.54|93.24|1
1655877610000|2022-06-22 06:00:10|94.55|93.25|94.55|93.25|94.55|93.25|94.55|93.25|1
1655877620000|2022-06-22 06:00:20|94.56|93.26|94.57|93.27|94.58|93.28|94.56|93.26|3
1655877630000|2022-06-22 06:00:30|94.58|93.28|94.5|93.2|94.58|93.28|94.5|93.2|5
1655877640000|2022-06-22 06:00:40|94.49|93.19|94.48|93.18|94.5|93.2|94.48|93.18|4
1655877660000|2022-06-22 06:01:00|94.47|93.17|94.45|93.15|94.47|93.17|94.44|93.14|6
1655877670000|2022-06-22 06:01:10|94.44|93.14|94.39|93.09|94.44|93.14|94.39|93.09|4
1655877680000|2022-06-22 06:01:20|94.38|93.08|94.34|93.04|94.38|93.08|94.32|93.02|8
1655877690000|2022-06-22 06:01:30|94.33|93.03|94.33|93.03|94.33|93.03|94.33|93.03|1
1655877700000|2022-06-22 06:01:40|94.34|93.04|94.36|93.06|94.36|93.06|94.34|93.04|3
1655877710000|2022-06-22 06:01:50|94.35|93.05|94.36|93.06|94.36|93.06|94.35|93.05|4
1655877720000|2022-06-22 06:02:00|94.37|93.07|94.4|93.1|94.4|93.1|94.37|93.07|3
1655877730000|2022-06-22 06:02:10|94.44|93.14|94.41|93.11|94.44|93.14|94.41|93.11|6
1655877740000|2022-06-22 06:02:20|94.44|93.14|94.44|93.14|94.44|93.14|94.44|93.14|1
1655877750000|2022-06-22 06:02:30|94.45|93.15|94.56|93.26|94.56|93.26|94.45|93.15|8
1655877760000|2022-06-22 06:02:40|94.55|93.25|94.54|93.24|94.55|93.25|94.54|93.24|2
1655877780000|2022-06-22 06:03:00|94.55|93.25|94.55|93.25|94.56|93.26|94.55|93.25|3
1655877790000|2022-06-22 06:03:10|94.54|93.24|94.56|93.26|94.56|93.26|94.52|93.22|6
1655877800000|2022-06-22 06:03:20|94.55|93.25|94.55|93.25|94.55|93.25|94.55|93.25|1
1655877810000|2022-06-22 06:03:30|94.54|93.24|94.54|93.24|94.54|93.24|94.54|93.24|1
1655877820000|2022-06-22 06:03:40|94.53|93.23|94.55|93.25|94.55|93.25|94.48|93.18|12
1655877830000|2022-06-22 06:03:50|94.54|93.24|94.55|93.25|94.55|93.25|94.54|93.24|2
1655877840000|2022-06-22 06:04:00|94.54|93.24|94.52|93.22|94.54|93.24|94.52|93.22|3
1655877850000|2022-06-22 06:04:10|94.51|93.21|94.55|93.25|94.55|93.25|94.51|93.21|6
1655877860000|2022-06-22 06:04:20|94.56|93.26|94.55|93.25|94.56|93.26|94.55|93.25|2
1655877870000|2022-06-22 06:04:30|94.57|93.27|94.57|93.27|94.58|93.28|94.57|93.27|7
1655877880000|2022-06-22 06:04:40|94.58|93.28|94.62|93.32|94.63|93.33|94.57|93.27|16
1655877890000|2022-06-22 06:04:50|94.63|93.33|94.62|93.32|94.63|93.33|94.61|93.31|8
1655877900000|2022-06-22 06:05:00|94.61|93.31|94.61|93.31|94.62|93.32|94.61|93.31|5
1655877910000|2022-06-22 06:05:10|94.63|93.33|94.61|93.31|94.63|93.33|94.61|93.31|5
1655877920000|2022-06-22 06:05:20|94.62|93.32|94.79|93.49|94.79|93.49|94.62|93.32|7
1655877930000|2022-06-22 06:05:30|94.76|93.46|94.76|93.46|94.76|93.46|94.76|93.46|1
1655877950000|2022-06-22 06:05:50|94.78|93.48|94.79|93.49|94.8|93.5|94.78|93.48|3
1655877970000|2022-06-22 06:06:10|94.8|93.5|94.8|93.5|94.8|93.5|94.79|93.49|3
1655878000000|2022-06-22 06:06:40|94.79|93.49|94.86|93.56|94.86|93.56|94.79|93.49|4
1655878010000|2022-06-22 06:06:50|94.87|93.57|94.87|93.57|94.88|93.58|94.86|93.56|5
1655878050000|2022-06-22 06:07:30|94.85|93.55|94.83|93.53|94.85|93.55|94.83|93.53|3
1655878060000|2022-06-22 06:07:40|94.81|93.51|94.83|93.53|94.83|93.53|94.79|93.49|5
1655878070000|2022-06-22 06:07:50|94.82|93.52|94.81|93.51|94.82|93.52|94.79|93.49|4
1655878080000|2022-06-22 06:08:00|94.83|93.53|94.81|93.51|94.83|93.53|94.78|93.48|3
1655878090000|2022-06-22 06:08:10|94.79|93.49|94.83|93.53|94.83|93.53|94.79|93.49|3
1655878100000|2022-06-22 06:08:20|94.81|93.51|94.81|93.51|94.81|93.51|94.81|93.51|1
1655878120000|2022-06-22 06:08:40|94.79|93.49|94.82|93.52|94.82|93.52|94.79|93.49|5
1655878130000|2022-06-22 06:08:50|94.83|93.53|94.83|93.53|94.86|93.56|94.83|93.53|4
1655878160000|2022-06-22 06:09:20|94.84|93.54|94.83|93.53|94.84|93.54|94.83|93.53|2
1655878170000|2022-06-22 06:09:30|94.84|93.54|94.84|93.54|94.84|93.54|94.84|93.54|1
1655878180000|2022-06-22 06:09:40|94.86|93.56|94.85|93.55|94.86|93.56|94.85|93.55|2
1655878190000|2022-06-22 06:09:50|94.86|93.56|94.84|93.54|94.86|93.56|94.84|93.54|3
1655878200000|2022-06-22 06:10:00|94.83|93.53|94.84|93.54|94.84|93.54|94.8|93.5|5
1655878210000|2022-06-22 06:10:10|94.85|93.55|94.85|93.55|94.85|93.55|94.84|93.54|3
1655878220000|2022-06-22 06:10:20|94.87|93.57|94.86|93.56|94.87|93.57|94.85|93.55|4
1655878230000|2022-06-22 06:10:30|94.85|93.55|94.87|93.57|94.87|93.57|94.85|93.55|3
1655878240000|2022-06-22 06:10:40|94.86|93.56|94.86|93.56|94.86|93.56|94.86|93.56|1
1655878260000|2022-06-22 06:11:00|94.85|93.55|94.85|93.55|94.85|93.55|94.85|93.55|1
1655878270000|2022-06-22 06:11:10|94.84|93.54|94.84|93.54|94.84|93.54|94.84|93.54|1
1655878280000|2022-06-22 06:11:20|94.83|93.53|94.82|93.52|94.85|93.55|94.81|93.51|7
1655878290000|2022-06-22 06:11:30|94.78|93.48|94.78|93.48|94.78|93.48|94.78|93.48|1
1655878300000|2022-06-22 06:11:40|94.82|93.52|94.82|93.52|94.82|93.52|94.78|93.48|3
1655878310000|2022-06-22 06:11:50|94.78|93.48|94.82|93.52|94.82|93.52|94.78|93.48|2
1655878320000|2022-06-22 06:12:00|94.78|93.48|94.82|93.52|94.82|93.52|94.78|93.48|2
1655878330000|2022-06-22 06:12:10|94.81|93.51|94.88|93.58|94.88|93.58|94.8|93.5|8
1655878340000|2022-06-22 06:12:20|94.89|93.59|94.91|93.61|94.92|93.62|94.89|93.59|6
1655878360000|2022-06-22 06:12:40|94.93|93.63|94.85|93.55|94.93|93.63|94.85|93.55|5
1655878370000|2022-06-22 06:12:50|94.84|93.54|94.83|93.53|94.84|93.54|94.81|93.51|4
1655878380000|2022-06-22 06:13:00|94.8|93.5|94.83|93.53|94.84|93.54|94.8|93.5|5
1655878390000|2022-06-22 06:13:10|94.82|93.52|94.75|93.45|94.82|93.52|94.74|93.44|6
1655878400000|2022-06-22 06:13:20|94.73|93.43|94.63|93.33|94.75|93.45|94.63|93.33|10
1655878410000|2022-06-22 06:13:30|94.62|93.32|94.64|93.34|94.64|93.34|94.62|93.32|3
1655878430000|2022-06-22 06:13:50|94.65|93.35|94.67|93.37|94.68|93.38|94.65|93.35|4
1655878440000|2022-06-22 06:14:00|94.66|93.36|94.66|93.36|94.66|93.36|94.66|93.36|1
1655878450000|2022-06-22 06:14:10|94.63|93.33|94.54|93.24|94.63|93.33|94.53|93.23|10
1655878460000|2022-06-22 06:14:20|94.56|93.26|94.47|93.17|94.56|93.26|94.47|93.17|9
1655878470000|2022-06-22 06:14:30|94.46|93.16|94.46|93.16|94.46|93.16|94.46|93.16|1
1655878480000|2022-06-22 06:14:40|94.47|93.17|94.46|93.16|94.47|93.17|94.46|93.16|2
1655878490000|2022-06-22 06:14:50|94.5|93.2|94.5|93.2|94.5|93.2|94.5|93.2|1
1655878500000|2022-06-22 06:15:00|94.51|93.21|94.48|93.18|94.51|93.21|94.48|93.18|4
1655878510000|2022-06-22 06:15:10|94.49|93.19|94.49|93.19|94.49|93.19|94.48|93.18|3
1655878520000|2022-06-22 06:15:20|94.48|93.18|94.42|93.12|94.48|93.18|94.42|93.12|3
1655878530000|2022-06-22 06:15:30|94.41|93.11|94.44|93.14|94.44|93.14|94.41|93.11|3
1655878540000|2022-06-22 06:15:40|94.43|93.13|94.29|92.99|94.43|93.13|94.27|92.97|15
1655878550000|2022-06-22 06:15:50|94.28|92.98|94.3|93|94.31|93.01|94.28|92.98|4
1655878560000|2022-06-22 06:16:00|94.29|92.99|94.26|92.96|94.29|92.99|94.26|92.96|4
1655878570000|2022-06-22 06:16:10|94.27|92.97|94.36|93.06|94.36|93.06|94.27|92.97|8
1655878580000|2022-06-22 06:16:20|94.37|93.07|94.34|93.04|94.37|93.07|94.32|93.02|11
1655878590000|2022-06-22 06:16:30|94.36|93.06|94.32|93.02|94.36|93.06|94.31|93.01|6
1655878600000|2022-06-22 06:16:40|94.3|93|94.3|93|94.3|93|94.3|93|1
1655878610000|2022-06-22 06:16:50|94.31|93.01|94.31|93.01|94.31|93.01|94.31|93.01|1
1655878620000|2022-06-22 06:17:00|94.35|93.05|94.3|93|94.35|93.05|94.29|92.99|4
1655878630000|2022-06-22 06:17:10|94.29|92.99|94.34|93.04|94.34|93.04|94.29|92.99|5
1655878640000|2022-06-22 06:17:20|94.3|93|94.3|93|94.3|93|94.3|93|1
1655878650000|2022-06-22 06:17:30|94.34|93.04|94.22|92.92|94.34|93.04|94.22|92.92|8
1655878660000|2022-06-22 06:17:40|94.23|92.93|94.23|92.93|94.23|92.93|94.23|92.93|1
1655878670000|2022-06-22 06:17:50|94.22|92.92|94.19|92.89|94.22|92.92|94.19|92.89|4
1655878680000|2022-06-22 06:18:00|94.18|92.88|94.18|92.88|94.23|92.93|94.17|92.87|7
1655878690000|2022-06-22 06:18:10|94.17|92.87|94.05|92.75|94.17|92.87|94.05|92.75|6
1655878700000|2022-06-22 06:18:20|94.04|92.74|93.98|92.68|94.04|92.74|93.98|92.68|9
1655878710000|2022-06-22 06:18:30|93.95|92.65|93.89|92.59|93.95|92.65|93.8|92.5|14
1655878720000|2022-06-22 06:18:40|93.88|92.58|93.73|92.43|93.88|92.58|93.71|92.41|17
1655878730000|2022-06-22 06:18:50|93.74|92.44|93.85|92.55|93.88|92.58|93.74|92.44|13
1655878740000|2022-06-22 06:19:00|93.86|92.56|93.75|92.45|93.86|92.56|93.74|92.44|10
1655878750000|2022-06-22 06:19:10|93.74|92.44|93.72|92.42|93.74|92.44|93.67|92.37|10
1655878760000|2022-06-22 06:19:20|93.73|92.43|93.6|92.3|93.73|92.43|93.55|92.25|12
1655878770000|2022-06-22 06:19:30|93.59|92.29|93.62|92.32|93.62|92.32|93.5|92.2|19
1655878780000|2022-06-22 06:19:40|93.67|92.37|93.75|92.45|93.79|92.49|93.67|92.37|14
1655878790000|2022-06-22 06:19:50|93.74|92.44|93.74|92.44|93.75|92.45|93.73|92.43|7
1655878800000|2022-06-22 06:20:00|93.73|92.43|93.53|92.23|93.73|92.43|93.53|92.23|15
1655878810000|2022-06-22 06:20:10|93.54|92.24|93.52|92.22|93.57|92.27|93.51|92.21|11
1655878820000|2022-06-22 06:20:20|93.51|92.21|93.47|92.17|93.51|92.21|93.47|92.17|10
1655878830000|2022-06-22 06:20:30|93.46|92.16|93.46|92.16|93.48|92.18|93.46|92.16|4
1655878840000|2022-06-22 06:20:40|93.45|92.15|93.5|92.2|93.52|92.22|93.45|92.15|8
1655878850000|2022-06-22 06:20:50|93.49|92.19|93.49|92.19|93.5|92.2|93.48|92.18|5
1655878860000|2022-06-22 06:21:00|93.5|92.2|93.5|92.2|93.5|92.2|93.49|92.19|3
1655878870000|2022-06-22 06:21:10|93.51|92.21|93.55|92.25|93.55|92.25|93.51|92.21|4
1655878880000|2022-06-22 06:21:20|93.54|92.24|93.56|92.26|93.56|92.26|93.54|92.24|2
1655878900000|2022-06-22 06:21:40|93.55|92.25|93.46|92.16|93.56|92.26|93.46|92.16|9
1655878910000|2022-06-22 06:21:50|93.45|92.15|93.39|92.09|93.45|92.15|93.39|92.09|4
1655878920000|2022-06-22 06:22:00|93.4|92.1|93.44|92.14|93.44|92.14|93.4|92.1|4
1655878930000|2022-06-22 06:22:10|93.46|92.16|93.55|92.25|93.55|92.25|93.46|92.16|5
1655878940000|2022-06-22 06:22:20|93.54|92.24|93.5|92.2|93.54|92.24|93.5|92.2|3
1655878950000|2022-06-22 06:22:30|93.49|92.19|93.41|92.11|93.49|92.19|93.41|92.11|6
1655878960000|2022-06-22 06:22:40|93.45|92.15|93.35|92.05|93.45|92.15|93.35|92.05|6
1655878970000|2022-06-22 06:22:50|93.36|92.06|93.36|92.06|93.37|92.07|93.36|92.06|3
1655878980000|2022-06-22 06:23:00|93.37|92.07|93.44|92.14|93.45|92.15|93.37|92.07|8
1655878990000|2022-06-22 06:23:10|93.41|92.11|93.44|92.14|93.44|92.14|93.39|92.09|6
1655879000000|2022-06-22 06:23:20|93.45|92.15|93.62|92.32|93.62|92.32|93.45|92.15|10
1655879020000|2022-06-22 06:23:40|93.61|92.31|93.61|92.31|93.61|92.31|93.61|92.31|1
1655879030000|2022-06-22 06:23:50|93.62|92.32|93.62|92.32|93.63|92.33|93.62|92.32|3
1655879040000|2022-06-22 06:24:00|93.61|92.31|93.59|92.29|93.61|92.31|93.59|92.29|3
1655879050000|2022-06-22 06:24:10|93.58|92.28|93.51|92.21|93.58|92.28|93.5|92.2|6
1655879060000|2022-06-22 06:24:20|93.5|92.2|93.55|92.25|93.56|92.26|93.5|92.2|5
1655879070000|2022-06-22 06:24:30|93.57|92.27|93.62|92.32|93.68|92.38|93.55|92.25|12
1655879080000|2022-06-22 06:24:40|93.61|92.31|93.56|92.26|93.61|92.31|93.56|92.26|5
1655879090000|2022-06-22 06:24:50|93.53|92.23|93.49|92.19|93.54|92.24|93.49|92.19|8
1655879100000|2022-06-22 06:25:00|93.51|92.21|93.49|92.19|93.51|92.21|93.49|92.19|3
1655879110000|2022-06-22 06:25:10|93.5|92.2|93.49|92.19|93.55|92.25|93.49|92.19|8
1655879120000|2022-06-22 06:25:20|93.48|92.18|93.47|92.17|93.48|92.18|93.45|92.15|4
1655879130000|2022-06-22 06:25:30|93.48|92.18|93.48|92.18|93.48|92.18|93.46|92.16|3
1655879140000|2022-06-22 06:25:40|93.49|92.19|93.54|92.24|93.54|92.24|93.49|92.19|4
1655879150000|2022-06-22 06:25:50|93.53|92.23|93.53|92.23|93.53|92.23|93.53|92.23|1
1655879160000|2022-06-22 06:26:00|93.54|92.24|93.55|92.25|93.62|92.32|93.54|92.24|3
1655879170000|2022-06-22 06:26:10|93.54|92.24|93.48|92.18|93.56|92.26|93.48|92.18|8
1655879180000|2022-06-22 06:26:20|93.49|92.19|93.47|92.17|93.49|92.19|93.47|92.17|5
1655879190000|2022-06-22 06:26:30|93.45|92.15|93.37|92.07|93.45|92.15|93.37|92.07|7
1655879200000|2022-06-22 06:26:40|93.38|92.08|93.38|92.08|93.38|92.08|93.38|92.08|1
1655879210000|2022-06-22 06:26:50|93.37|92.07|93.38|92.08|93.38|92.08|93.37|92.07|2
1655879220000|2022-06-22 06:27:00|93.4|92.1|93.39|92.09|93.43|92.13|93.39|92.09|7
1655879230000|2022-06-22 06:27:10|93.38|92.08|93.43|92.13|93.43|92.13|93.38|92.08|7
1655879240000|2022-06-22 06:27:20|93.44|92.14|93.39|92.09|93.44|92.14|93.39|92.09|6
1655879250000|2022-06-22 06:27:30|93.4|92.1|93.4|92.1|93.4|92.1|93.39|92.09|3
1655879260000|2022-06-22 06:27:40|93.41|92.11|93.47|92.17|93.47|92.17|93.41|92.11|4
1655879270000|2022-06-22 06:27:50|93.46|92.16|93.44|92.14|93.46|92.16|93.42|92.12|6
1655879280000|2022-06-22 06:28:00|93.43|92.13|93.44|92.14|93.46|92.16|93.39|92.09|10
1655879290000|2022-06-22 06:28:10|93.43|92.13|93.5|92.2|93.5|92.2|93.43|92.13|6
1655879300000|2022-06-22 06:28:20|93.51|92.21|93.45|92.15|93.51|92.21|93.42|92.12|9
1655879310000|2022-06-22 06:28:30|93.44|92.14|93.42|92.12|93.44|92.14|93.41|92.11|5
1655879320000|2022-06-22 06:28:40|93.43|92.13|93.37|92.07|93.43|92.13|93.35|92.05|11
1655879330000|2022-06-22 06:28:50|93.36|92.06|93.33|92.03|93.37|92.07|93.33|92.03|5
1655879340000|2022-06-22 06:29:00|93.34|92.04|93.36|92.06|93.38|92.08|93.34|92.04|8
1655879350000|2022-06-22 06:29:10|93.37|92.07|93.3|92|93.37|92.07|93.3|92|9
1655879360000|2022-06-22 06:29:20|93.31|92.01|93.4|92.1|93.4|92.1|93.31|92.01|11
1655879370000|2022-06-22 06:29:30|93.38|92.08|93.37|92.07|93.38|92.08|93.37|92.07|2
1655879380000|2022-06-22 06:29:40|93.36|92.06|93.33|92.03|93.36|92.06|93.33|92.03|4
1655879390000|2022-06-22 06:29:50|93.32|92.02|93.32|92.02|93.32|92.02|93.32|92.02|1
1655879400000|2022-06-22 06:30:00|93.31|92.01|93.3|92|93.31|92.01|93.3|92|2
1655879410000|2022-06-22 06:30:10|93.31|92.01|93.37|92.07|93.37|92.07|93.26|91.96|9
1655879420000|2022-06-22 06:30:20|93.38|92.08|93.39|92.09|93.39|92.09|93.38|92.08|2
1655879430000|2022-06-22 06:30:30|93.38|92.08|93.38|92.08|93.43|92.13|93.38|92.08|5
1655879440000|2022-06-22 06:30:40|93.39|92.09|93.37|92.07|93.39|92.09|93.37|92.07|3
1655879450000|2022-06-22 06:30:50|93.42|92.12|93.37|92.07|93.42|92.12|93.37|92.07|4
1655879460000|2022-06-22 06:31:00|93.36|92.06|93.35|92.05|93.37|92.07|93.33|92.03|6
1655879470000|2022-06-22 06:31:10|93.36|92.06|93.38|92.08|93.42|92.12|93.36|92.06|7
1655879480000|2022-06-22 06:31:20|93.37|92.07|93.39|92.09|93.42|92.12|93.36|92.06|10
1655879490000|2022-06-22 06:31:30|93.38|92.08|93.33|92.03|93.38|92.08|93.32|92.02|7
1655879500000|2022-06-22 06:31:40|93.32|92.02|93.3|92|93.33|92.03|93.3|92|4
1655879510000|2022-06-22 06:31:50|93.33|92.03|93.3|92|93.33|92.03|93.3|92|2
1655879520000|2022-06-22 06:32:00|93.23|91.93|93.19|91.89|93.23|91.93|93.19|91.89|3
1655879530000|2022-06-22 06:32:10|93.21|91.91|93.03|91.73|93.21|91.91|93.03|91.73|14
1655879540000|2022-06-22 06:32:20|93.04|91.74|93.2|91.9|93.2|91.9|93.03|91.73|14
1655879550000|2022-06-22 06:32:30|93.22|91.92|93.25|91.95|93.26|91.96|93.22|91.92|10
1655879570000|2022-06-22 06:32:50|93.26|91.96|93.34|92.04|93.39|92.09|93.26|91.96|15
1655879580000|2022-06-22 06:33:00|93.33|92.03|93.23|91.93|93.33|92.03|93.21|91.91|13
1655879590000|2022-06-22 06:33:10|93.21|91.91|93.31|92.01|93.31|92.01|93.2|91.9|10
1655879600000|2022-06-22 06:33:20|93.3|92|93.25|91.95|93.3|92|93.25|91.95|6
1655879610000|2022-06-22 06:33:30|93.26|91.96|93.26|91.96|93.26|91.96|93.26|91.96|1
1655879620000|2022-06-22 06:33:40|93.27|91.97|93.29|91.99|93.31|92.01|93.27|91.97|9
1655879630000|2022-06-22 06:33:50|93.31|92.01|93.34|92.04|93.35|92.05|93.31|92.01|3
1655879640000|2022-06-22 06:34:00|93.3|92|93.31|92.01|93.31|92.01|93.3|92|2
1655879650000|2022-06-22 06:34:10|93.3|92|93.32|92.02|93.33|92.03|93.3|92|4
1655879660000|2022-06-22 06:34:20|93.31|92.01|93.24|91.94|93.31|92.01|93.22|91.92|12
1655879670000|2022-06-22 06:34:30|93.23|91.93|93.25|91.95|93.25|91.95|93.23|91.93|5
1655879690000|2022-06-22 06:34:50|93.24|91.94|93.25|91.95|93.25|91.95|93.24|91.94|2
1655879710000|2022-06-22 06:35:10|93.24|91.94|93.26|91.96|93.26|91.96|93.24|91.94|3
1655879720000|2022-06-22 06:35:20|93.25|91.95|93.34|92.04|93.34|92.04|93.25|91.95|8
1655879730000|2022-06-22 06:35:30|93.41|92.11|93.45|92.15|93.45|92.15|93.41|92.11|5
1655879740000|2022-06-22 06:35:40|93.44|92.14|93.45|92.15|93.45|92.15|93.42|92.12|6
1655879760000|2022-06-22 06:36:00|93.46|92.16|93.46|92.16|93.46|92.16|93.43|92.13|5
1655879770000|2022-06-22 06:36:10|93.45|92.15|93.45|92.15|93.45|92.15|93.45|92.15|1
1655879780000|2022-06-22 06:36:20|93.44|92.14|93.46|92.16|93.46|92.16|93.44|92.14|3
1655879800000|2022-06-22 06:36:40|93.45|92.15|93.46|92.16|93.46|92.16|93.44|92.14|4
1655879810000|2022-06-22 06:36:50|93.45|92.15|93.46|92.16|93.46|92.16|93.45|92.15|2
1655879820000|2022-06-22 06:37:00|93.45|92.15|93.45|92.15|93.45|92.15|93.45|92.15|1
1655879830000|2022-06-22 06:37:10|93.46|92.16|93.46|92.16|93.46|92.16|93.45|92.15|3
1655879840000|2022-06-22 06:37:20|93.45|92.15|93.45|92.15|93.45|92.15|93.45|92.15|1
1655879860000|2022-06-22 06:37:40|93.44|92.14|93.45|92.15|93.45|92.15|93.44|92.14|2
1655879870000|2022-06-22 06:37:50|93.43|92.13|93.45|92.15|93.45|92.15|93.43|92.13|3
1655879880000|2022-06-22 06:38:00|93.46|92.16|93.6|92.3|93.61|92.31|93.46|92.16|7
1655879890000|2022-06-22 06:38:10|93.59|92.29|93.61|92.31|93.61|92.31|93.59|92.29|3
1655879900000|2022-06-22 06:38:20|93.6|92.3|93.57|92.27|93.6|92.3|93.56|92.26|4
1655879910000|2022-06-22 06:38:30|93.54|92.24|93.57|92.27|93.57|92.27|93.54|92.24|2
1655879920000|2022-06-22 06:38:40|93.58|92.28|93.57|92.27|93.62|92.32|93.54|92.24|5
1655879940000|2022-06-22 06:39:00|93.58|92.28|93.68|92.38|93.68|92.38|93.58|92.28|3
1655879950000|2022-06-22 06:39:10|93.69|92.39|93.68|92.38|93.69|92.39|93.64|92.34|4
1655879960000|2022-06-22 06:39:20|93.63|92.33|93.57|92.27|93.63|92.33|93.56|92.26|9
1655879980000|2022-06-22 06:39:40|93.58|92.28|93.58|92.28|93.58|92.28|93.58|92.28|1
1655879990000|2022-06-22 06:39:50|93.57|92.27|93.5|92.2|93.57|92.27|93.48|92.18|9
1655880000000|2022-06-22 06:40:00|93.49|92.19|93.56|92.26|93.56|92.26|93.49|92.19|5
1655880010000|2022-06-22 06:40:10|93.53|92.23|93.53|92.23|93.57|92.27|93.53|92.23|7
1655880020000|2022-06-22 06:40:20|93.55|92.25|93.48|92.18|93.55|92.25|93.46|92.16|9
1655880030000|2022-06-22 06:40:30|93.47|92.17|93.47|92.17|93.47|92.17|93.47|92.17|1
1655880040000|2022-06-22 06:40:40|93.45|92.15|93.47|92.17|93.47|92.17|93.45|92.15|2
1655880050000|2022-06-22 06:40:50|93.45|92.15|93.45|92.15|93.47|92.17|93.45|92.15|3
1655880060000|2022-06-22 06:41:00|93.44|92.14|93.44|92.14|93.45|92.15|93.44|92.14|3
1655880070000|2022-06-22 06:41:10|93.45|92.15|93.43|92.13|93.45|92.15|93.43|92.13|3
1655880080000|2022-06-22 06:41:20|93.44|92.14|93.44|92.14|93.44|92.14|93.44|92.14|1
1655880090000|2022-06-22 06:41:30|93.46|92.16|93.47|92.17|93.49|92.19|93.46|92.16|6
1655880100000|2022-06-22 06:41:40|93.51|92.21|93.46|92.16|93.51|92.21|93.44|92.14|5
1655880110000|2022-06-22 06:41:50|93.45|92.15|93.46|92.16|93.46|92.16|93.45|92.15|2
1655880130000|2022-06-22 06:42:10|93.43|92.13|93.46|92.16|93.46|92.16|93.42|92.12|4
1655880150000|2022-06-22 06:42:30|93.43|92.13|93.46|92.16|93.46|92.16|93.43|92.13|4
1655880160000|2022-06-22 06:42:40|93.44|92.14|93.47|92.17|93.47|92.17|93.44|92.14|2
1655880180000|2022-06-22 06:43:00|93.44|92.14|93.47|92.17|93.47|92.17|93.44|92.14|2
1655880190000|2022-06-22 06:43:10|93.5|92.2|93.46|92.16|93.5|92.2|93.44|92.14|5
1655880200000|2022-06-22 06:43:20|93.47|92.17|93.47|92.17|93.47|92.17|93.44|92.14|3
1655880210000|2022-06-22 06:43:30|93.44|92.14|93.46|92.16|93.46|92.16|93.42|92.12|6
1655880220000|2022-06-22 06:43:40|93.45|92.15|93.44|92.14|93.45|92.15|93.41|92.11|4
1655880230000|2022-06-22 06:43:50|93.41|92.11|93.34|92.04|93.41|92.11|93.34|92.04|5
1655880240000|2022-06-22 06:44:00|93.31|92.01|93.36|92.06|93.36|92.06|93.31|92.01|4
1655880250000|2022-06-22 06:44:10|93.39|92.09|93.41|92.11|93.41|92.11|93.39|92.09|4
1655880260000|2022-06-22 06:44:20|93.43|92.13|93.37|92.07|93.43|92.13|93.35|92.05|7
1655880270000|2022-06-22 06:44:30|93.36|92.06|93.37|92.07|93.37|92.07|93.36|92.06|2
1655880280000|2022-06-22 06:44:40|93.36|92.06|93.38|92.08|93.38|92.08|93.33|92.03|6
1655880300000|2022-06-22 06:45:00|93.37|92.07|93.43|92.13|93.43|92.13|93.37|92.07|9
1655880310000|2022-06-22 06:45:10|93.42|92.12|93.41|92.11|93.42|92.12|93.41|92.11|4
1655880320000|2022-06-22 06:45:20|93.42|92.12|93.45|92.15|93.45|92.15|93.42|92.12|2
1655880330000|2022-06-22 06:45:30|93.42|92.12|93.42|92.12|93.45|92.15|93.42|92.12|3
1655880340000|2022-06-22 06:45:40|93.44|92.14|93.44|92.14|93.44|92.14|93.41|92.11|3
1655880350000|2022-06-22 06:45:50|93.41|92.11|93.44|92.14|93.49|92.19|93.41|92.11|9
1655880360000|2022-06-22 06:46:00|93.42|92.12|93.51|92.21|93.51|92.21|93.42|92.12|9
1655880370000|2022-06-22 06:46:10|93.52|92.22|93.62|92.32|93.62|92.32|93.51|92.21|10
1655880380000|2022-06-22 06:46:20|93.63|92.33|93.64|92.34|93.69|92.39|93.63|92.33|4
1655880390000|2022-06-22 06:46:30|93.63|92.33|93.63|92.33|93.63|92.33|93.63|92.33|1
1655880400000|2022-06-22 06:46:40|93.64|92.34|93.76|92.46|93.76|92.46|93.64|92.34|8
1655880410000|2022-06-22 06:46:50|93.77|92.47|93.86|92.56|93.9|92.6|93.77|92.47|10
1655880420000|2022-06-22 06:47:00|93.9|92.6|93.87|92.57|93.9|92.6|93.85|92.55|6
1655880430000|2022-06-22 06:47:10|93.86|92.56|93.83|92.53|93.91|92.61|93.78|92.48|9
1655880440000|2022-06-22 06:47:20|93.79|92.49|93.85|92.55|93.87|92.57|93.79|92.49|8
1655880450000|2022-06-22 06:47:30|93.86|92.56|93.91|92.61|93.91|92.61|93.83|92.53|8
1655880460000|2022-06-22 06:47:40|93.9|92.6|93.93|92.63|93.93|92.63|93.87|92.57|6
1655880470000|2022-06-22 06:47:50|93.94|92.64|93.95|92.65|93.95|92.65|93.94|92.64|2
1655880480000|2022-06-22 06:48:00|93.94|92.64|94.04|92.74|94.05|92.75|93.94|92.64|10
1655880490000|2022-06-22 06:48:10|94|92.7|93.99|92.69|94|92.7|93.97|92.67|3
1655880500000|2022-06-22 06:48:20|93.96|92.66|93.96|92.66|93.98|92.68|93.95|92.65|5
1655880510000|2022-06-22 06:48:30|93.94|92.64|93.94|92.64|93.95|92.65|93.92|92.62|5
1655880520000|2022-06-22 06:48:40|93.96|92.66|93.96|92.66|93.96|92.66|93.94|92.64|4
1655880530000|2022-06-22 06:48:50|93.95|92.65|93.95|92.65|93.95|92.65|93.93|92.63|3
1655880540000|2022-06-22 06:49:00|93.93|92.63|93.95|92.65|94|92.7|93.93|92.63|3
1655880550000|2022-06-22 06:49:10|93.93|92.63|93.95|92.65|93.95|92.65|93.93|92.63|2
1655880560000|2022-06-22 06:49:20|93.94|92.64|93.93|92.63|93.95|92.65|93.9|92.6|11
1655880570000|2022-06-22 06:49:30|93.95|92.65|93.95|92.65|93.95|92.65|93.95|92.65|1
1655880580000|2022-06-22 06:49:40|93.93|92.63|93.96|92.66|93.96|92.66|93.93|92.63|6
1655880590000|2022-06-22 06:49:50|93.94|92.64|93.95|92.65|93.95|92.65|93.94|92.64|2
1655880600000|2022-06-22 06:50:00|93.94|92.64|93.95|92.65|93.95|92.65|93.94|92.64|2
1655880610000|2022-06-22 06:50:10|93.94|92.64|93.91|92.61|93.94|92.64|93.88|92.58|8
1655880620000|2022-06-22 06:50:20|93.88|92.58|93.88|92.58|93.91|92.61|93.86|92.56|4
1655880630000|2022-06-22 06:50:30|93.89|92.59|93.89|92.59|93.89|92.59|93.89|92.59|1
1655880650000|2022-06-22 06:50:50|93.9|92.6|93.88|92.58|93.9|92.6|93.84|92.54|5
1655880660000|2022-06-22 06:51:00|93.86|92.56|93.86|92.56|93.88|92.58|93.86|92.56|3
1655880670000|2022-06-22 06:51:10|93.88|92.58|93.95|92.65|93.95|92.65|93.88|92.58|11
1655880680000|2022-06-22 06:51:20|94|92.7|94.01|92.71|94.03|92.73|93.99|92.69|7
1655880700000|2022-06-22 06:51:40|94|92.7|94.11|92.81|94.11|92.81|94|92.7|12
1655880710000|2022-06-22 06:51:50|94.05|92.75|94.02|92.72|94.06|92.76|94|92.7|5
1655880720000|2022-06-22 06:52:00|93.99|92.69|93.98|92.68|94.01|92.71|93.98|92.68|5
1655880730000|2022-06-22 06:52:10|93.99|92.69|94.03|92.73|94.03|92.73|93.99|92.69|5
1655880740000|2022-06-22 06:52:20|94.02|92.72|94.06|92.76|94.06|92.76|94.01|92.71|5
1655880750000|2022-06-22 06:52:30|94.04|92.74|94.03|92.73|94.04|92.74|94.02|92.72|6
1655880760000|2022-06-22 06:52:40|94.02|92.72|94.02|92.72|94.03|92.73|94.02|92.72|5
1655880770000|2022-06-22 06:52:50|94.01|92.71|94.02|92.72|94.02|92.72|94.01|92.71|2
1655880780000|2022-06-22 06:53:00|94.01|92.71|94.01|92.71|94.02|92.72|94.01|92.71|5
1655880790000|2022-06-22 06:53:10|94.02|92.72|94|92.7|94.03|92.73|93.98|92.68|7
1655880800000|2022-06-22 06:53:20|93.98|92.68|93.97|92.67|93.99|92.69|93.96|92.66|8
1655880820000|2022-06-22 06:53:40|93.96|92.66|93.88|92.58|93.97|92.67|93.86|92.56|6
1655880830000|2022-06-22 06:53:50|93.85|92.55|93.88|92.58|93.91|92.61|93.85|92.55|8
1655880840000|2022-06-22 06:54:00|93.85|92.55|93.93|92.63|93.93|92.63|93.85|92.55|10
1655880850000|2022-06-22 06:54:10|93.92|92.62|93.91|92.61|94|92.7|93.91|92.61|9
1655880860000|2022-06-22 06:54:20|93.88|92.58|93.9|92.6|93.91|92.61|93.88|92.58|3
1655880870000|2022-06-22 06:54:30|93.89|92.59|93.87|92.57|93.89|92.59|93.87|92.57|2
1655880880000|2022-06-22 06:54:40|93.89|92.59|93.89|92.59|93.89|92.59|93.89|92.59|1
1655880890000|2022-06-22 06:54:50|93.88|92.58|93.89|92.59|93.89|92.59|93.86|92.56|3
1655880900000|2022-06-22 06:55:00|93.86|92.56|93.89|92.59|93.92|92.62|93.86|92.56|3
1655880910000|2022-06-22 06:55:10|93.85|92.55|93.8|92.5|93.85|92.55|93.8|92.5|5
1655880920000|2022-06-22 06:55:20|93.74|92.44|93.79|92.49|93.81|92.51|93.74|92.44|7
1655880930000|2022-06-22 06:55:30|93.74|92.44|93.78|92.48|93.81|92.51|93.74|92.44|5
1655880940000|2022-06-22 06:55:40|93.79|92.49|93.79|92.49|93.79|92.49|93.73|92.43|3
1655880960000|2022-06-22 06:56:00|93.8|92.5|93.81|92.51|93.83|92.53|93.73|92.43|9
1655880970000|2022-06-22 06:56:10|93.82|92.52|93.81|92.51|93.83|92.53|93.81|92.51|4
1655880980000|2022-06-22 06:56:20|93.82|92.52|93.75|92.45|93.82|92.52|93.73|92.43|6
1655881000000|2022-06-22 06:56:40|93.8|92.5|93.81|92.51|93.82|92.52|93.8|92.5|3
1655881010000|2022-06-22 06:56:50|93.8|92.5|93.8|92.5|93.8|92.5|93.8|92.5|1
1655881020000|2022-06-22 06:57:00|93.75|92.45|93.8|92.5|93.82|92.52|93.75|92.45|3
1655881030000|2022-06-22 06:57:10|93.79|92.49|93.8|92.5|93.81|92.51|93.74|92.44|4
1655881040000|2022-06-22 06:57:20|93.79|92.49|93.79|92.49|93.79|92.49|93.79|92.49|1
1655881050000|2022-06-22 06:57:30|93.81|92.51|93.73|92.43|93.81|92.51|93.72|92.42|9
1655881060000|2022-06-22 06:57:40|93.71|92.41|93.71|92.41|93.73|92.43|93.71|92.41|4
1655881080000|2022-06-22 06:58:00|93.66|92.36|93.64|92.34|93.66|92.36|93.64|92.34|3
1655881090000|2022-06-22 06:58:10|93.63|92.33|93.57|92.27|93.63|92.33|93.56|92.26|5
1655881100000|2022-06-22 06:58:20|93.56|92.26|93.58|92.28|93.61|92.31|93.56|92.26|9
1655881110000|2022-06-22 06:58:30|93.59|92.29|93.67|92.37|93.68|92.38|93.59|92.29|7
1655881120000|2022-06-22 06:58:40|93.72|92.42|93.72|92.42|93.72|92.42|93.72|92.42|1
1655881130000|2022-06-22 06:58:50|93.74|92.44|93.76|92.46|93.76|92.46|93.74|92.44|2
1655881140000|2022-06-22 06:59:00|93.81|92.51|93.81|92.51|93.81|92.51|93.81|92.51|1
1655881160000|2022-06-22 06:59:20|93.76|92.46|93.8|92.5|93.8|92.5|93.75|92.45|3
1655881170000|2022-06-22 06:59:30|93.75|92.45|93.74|92.44|93.75|92.45|93.74|92.44|2
1655881180000|2022-06-22 06:59:40|93.73|92.43|93.72|92.42|93.73|92.43|93.72|92.42|2
1655881210000|2022-06-22 07:00:10|93.71|92.41|93.72|92.42|93.72|92.42|93.71|92.41|2
1655881220000|2022-06-22 07:00:20|93.73|92.43|93.76|92.46|93.76|92.46|93.73|92.43|2
1655881230000|2022-06-22 07:00:30|93.74|92.44|93.72|92.42|93.74|92.44|93.72|92.42|3
1655881250000|2022-06-22 07:00:50|93.71|92.41|93.72|92.42|93.72|92.42|93.71|92.41|4
1655881290000|2022-06-22 07:01:30|93.71|92.41|93.62|92.32|93.71|92.41|93.62|92.32|6
1655881300000|2022-06-22 07:01:40|93.64|92.34|93.63|92.33|93.64|92.34|93.63|92.33|4
1655881310000|2022-06-22 07:01:50|93.55|92.25|93.45|92.15|93.55|92.25|93.44|92.14|7
1655881320000|2022-06-22 07:02:00|93.44|92.14|93.4|92.1|93.44|92.14|93.4|92.1|6
1655881340000|2022-06-22 07:02:20|93.38|92.08|93.29|91.99|93.38|92.08|93.29|91.99|8
1655881350000|2022-06-22 07:02:30|93.28|91.98|93.28|91.98|93.28|91.98|93.28|91.98|1
1655881360000|2022-06-22 07:02:40|93.27|91.97|93.27|91.97|93.33|92.03|93.26|91.96|5
1655881370000|2022-06-22 07:02:50|93.26|91.96|93.27|91.97|93.27|91.97|93.26|91.96|4
1655881380000|2022-06-22 07:03:00|93.28|91.98|93.27|91.97|93.28|91.98|93.27|91.97|2
1655881400000|2022-06-22 07:03:20|93.32|92.02|93.37|92.07|93.37|92.07|93.32|92.02|7
1655881410000|2022-06-22 07:03:30|93.36|92.06|93.32|92.02|93.36|92.06|93.32|92.02|4
1655881420000|2022-06-22 07:03:40|93.33|92.03|93.34|92.04|93.35|92.05|93.33|92.03|5
1655881430000|2022-06-22 07:03:50|93.33|92.03|93.32|92.02|93.33|92.03|93.32|92.02|2
1655881440000|2022-06-22 07:04:00|93.33|92.03|93.37|92.07|93.37|92.07|93.33|92.03|4
1655881450000|2022-06-22 07:04:10|93.38|92.08|93.39|92.09|93.4|92.1|93.37|92.07|6
1655881460000|2022-06-22 07:04:20|93.4|92.1|93.48|92.18|93.48|92.18|93.4|92.1|4
1655881470000|2022-06-22 07:04:30|93.49|92.19|93.54|92.24|93.56|92.26|93.49|92.19|12
1655881480000|2022-06-22 07:04:40|93.53|92.23|93.42|92.12|93.53|92.23|93.42|92.12|9
1655881490000|2022-06-22 07:04:50|93.41|92.11|93.38|92.08|93.41|92.11|93.38|92.08|4
1655881500000|2022-06-22 07:05:00|93.37|92.07|93.37|92.07|93.38|92.08|93.37|92.07|5
1655881510000|2022-06-22 07:05:10|93.38|92.08|93.39|92.09|93.39|92.09|93.38|92.08|2
1655881520000|2022-06-22 07:05:20|93.4|92.1|93.39|92.09|93.4|92.1|93.39|92.09|2
1655881530000|2022-06-22 07:05:30|93.38|92.08|93.32|92.02|93.39|92.09|93.32|92.02|7
1655881540000|2022-06-22 07:05:40|93.3|92|93.28|91.98|93.3|92|93.28|91.98|3
1655881550000|2022-06-22 07:05:50|93.27|91.97|93.24|91.94|93.27|91.97|93.2|91.9|9
1655881560000|2022-06-22 07:06:00|93.25|91.95|93.2|91.9|93.25|91.95|93.2|91.9|6
1655881570000|2022-06-22 07:06:10|93.22|91.92|93.17|91.87|93.22|91.92|93.14|91.84|9
1655881580000|2022-06-22 07:06:20|93.16|91.86|93.19|91.89|93.23|91.93|93.16|91.86|8
1655881590000|2022-06-22 07:06:30|93.18|91.88|93.18|91.88|93.18|91.88|93.17|91.87|7
1655881600000|2022-06-22 07:06:40|93.16|91.86|93.12|91.82|93.16|91.86|93.1|91.8|11
1655881610000|2022-06-22 07:06:50|93.11|91.81|93.13|91.83|93.16|91.86|93.11|91.81|11
1655881620000|2022-06-22 07:07:00|93.12|91.82|93.1|91.8|93.13|91.83|93.1|91.8|5
1655881630000|2022-06-22 07:07:10|93.09|91.79|93.09|91.79|93.09|91.79|93.09|91.79|1
1655881640000|2022-06-22 07:07:20|93.1|91.8|93.1|91.8|93.16|91.86|93.1|91.8|10
1655881650000|2022-06-22 07:07:30|93.11|91.81|93.1|91.8|93.12|91.82|93.1|91.8|4
1655881660000|2022-06-22 07:07:40|93.14|91.84|93.14|91.84|93.14|91.84|93.14|91.84|1
1655881670000|2022-06-22 07:07:50|93.06|91.76|93.09|91.79|93.12|91.82|93.04|91.74|9
1655881680000|2022-06-22 07:08:00|93.08|91.78|93.06|91.76|93.08|91.78|93.04|91.74|4
1655881690000|2022-06-22 07:08:10|93.13|91.83|93.07|91.77|93.13|91.83|93.07|91.77|3
1655881700000|2022-06-22 07:08:20|93.08|91.78|93.14|91.84|93.14|91.84|93.08|91.78|5
1655881710000|2022-06-22 07:08:30|93.13|91.83|93.1|91.8|93.13|91.83|93.1|91.8|3
1655881720000|2022-06-22 07:08:40|93.09|91.79|93.08|91.78|93.09|91.79|93.08|91.78|4
1655881740000|2022-06-22 07:09:00|93.09|91.79|93.09|91.79|93.09|91.79|93.09|91.79|1
1655881750000|2022-06-22 07:09:10|93.08|91.78|93.08|91.78|93.08|91.78|93.08|91.78|1
1655881760000|2022-06-22 07:09:20|93.06|91.76|92.99|91.69|93.06|91.76|92.98|91.68|10
1655881770000|2022-06-22 07:09:30|92.98|91.68|92.99|91.69|92.99|91.69|92.98|91.68|4
1655881780000|2022-06-22 07:09:40|92.98|91.68|92.76|91.46|92.98|91.68|92.76|91.46|20
1655881790000|2022-06-22 07:09:50|92.75|91.45|92.5|91.2|92.75|91.45|92.45|91.15|18
1655881800000|2022-06-22 07:10:00|92.54|91.24|92.79|91.49|92.8|91.5|92.54|91.24|15
1655881810000|2022-06-22 07:10:10|92.84|91.54|92.85|91.55|92.87|91.57|92.83|91.53|9
1655881820000|2022-06-22 07:10:20|92.84|91.54|92.92|91.62|92.94|91.64|92.84|91.54|14
1655881830000|2022-06-22 07:10:30|92.93|91.63|92.93|91.63|92.93|91.63|92.92|91.62|3
1655881840000|2022-06-22 07:10:40|92.92|91.62|92.93|91.63|92.93|91.63|92.91|91.61|4
1655881850000|2022-06-22 07:10:50|92.92|91.62|92.98|91.68|92.98|91.68|92.92|91.62|6
1655881860000|2022-06-22 07:11:00|92.99|91.69|93.12|91.82|93.13|91.83|92.99|91.69|9
1655881870000|2022-06-22 07:11:10|93.11|91.81|93.14|91.84|93.16|91.86|93.11|91.81|7
1655881880000|2022-06-22 07:11:20|93.13|91.83|93.4|92.1|93.4|92.1|93.13|91.83|15
1655881890000|2022-06-22 07:11:30|93.39|92.09|93.37|92.07|93.39|92.09|93.33|92.03|13
1655881900000|2022-06-22 07:11:40|93.38|92.08|93.38|92.08|93.38|92.08|93.37|92.07|5
1655881910000|2022-06-22 07:11:50|93.37|92.07|93.38|92.08|93.38|92.08|93.36|92.06|8
1655881920000|2022-06-22 07:12:00|93.37|92.07|93.3|92|93.38|92.08|93.3|92|15
1655881930000|2022-06-22 07:12:10|93.31|92.01|93.3|92|93.35|92.05|93.3|92|9
1655881940000|2022-06-22 07:12:20|93.31|92.01|93.29|91.99|93.31|92.01|93.29|91.99|5
1655881950000|2022-06-22 07:12:30|93.3|92|93.3|92|93.34|92.04|93.3|92|3
1655881960000|2022-06-22 07:12:40|93.31|92.01|93.36|92.06|93.37|92.07|93.31|92.01|4
1655881970000|2022-06-22 07:12:50|93.37|92.07|93.39|92.09|93.39|92.09|93.37|92.07|3
1655881980000|2022-06-22 07:13:00|93.4|92.1|93.49|92.19|93.5|92.2|93.4|92.1|8
1655881990000|2022-06-22 07:13:10|93.48|92.18|93.47|92.17|93.49|92.19|93.47|92.17|8
1655882000000|2022-06-22 07:13:20|93.48|92.18|93.48|92.18|93.49|92.19|93.47|92.17|4
1655882010000|2022-06-22 07:13:30|93.47|92.17|93.48|92.18|93.48|92.18|93.47|92.17|6
1655882020000|2022-06-22 07:13:40|93.47|92.17|93.47|92.17|93.48|92.18|93.47|92.17|3
1655882030000|2022-06-22 07:13:50|93.48|92.18|93.47|92.17|93.48|92.18|93.47|92.17|2
1655882040000|2022-06-22 07:14:00|93.46|92.16|93.44|92.14|93.46|92.16|93.42|92.12|10
1655882050000|2022-06-22 07:14:10|93.45|92.15|93.41|92.11|93.46|92.16|93.4|92.1|7
1655882060000|2022-06-22 07:14:20|93.4|92.1|93.45|92.15|93.45|92.15|93.4|92.1|7
1655882070000|2022-06-22 07:14:30|93.46|92.16|93.46|92.16|93.46|92.16|93.45|92.15|3
1655882080000|2022-06-22 07:14:40|93.47|92.17|93.48|92.18|93.49|92.19|93.47|92.17|5
1655882090000|2022-06-22 07:14:50|93.49|92.19|93.57|92.27|93.57|92.27|93.49|92.19|6
1655882100000|2022-06-22 07:15:00|93.56|92.26|93.56|92.26|93.58|92.28|93.56|92.26|9
1655882120000|2022-06-22 07:15:20|93.57|92.27|93.55|92.25|93.6|92.3|93.55|92.25|5
1655882130000|2022-06-22 07:15:30|93.56|92.26|93.56|92.26|93.57|92.27|93.55|92.25|5
1655882140000|2022-06-22 07:15:40|93.55|92.25|93.57|92.27|93.57|92.27|93.55|92.25|8
1655882150000|2022-06-22 07:15:50|93.58|92.28|93.76|92.46|93.78|92.48|93.58|92.28|13
1655882160000|2022-06-22 07:16:00|93.8|92.5|93.86|92.56|93.87|92.57|93.76|92.46|10
1655882170000|2022-06-22 07:16:10|93.88|92.58|93.83|92.53|93.88|92.58|93.82|92.52|8
1655882180000|2022-06-22 07:16:20|93.82|92.52|93.89|92.59|93.89|92.59|93.78|92.48|10
1655882190000|2022-06-22 07:16:30|93.88|92.58|93.87|92.57|93.9|92.6|93.86|92.56|7
1655882200000|2022-06-22 07:16:40|93.85|92.55|93.82|92.52|93.85|92.55|93.78|92.48|10
1655882210000|2022-06-22 07:16:50|93.81|92.51|93.81|92.51|93.81|92.51|93.76|92.46|3
1655882220000|2022-06-22 07:17:00|93.76|92.46|93.81|92.51|93.81|92.51|93.76|92.46|5
1655882230000|2022-06-22 07:17:10|93.77|92.47|93.81|92.51|93.81|92.51|93.77|92.47|5
1655882240000|2022-06-22 07:17:20|93.78|92.48|93.78|92.48|93.78|92.48|93.78|92.48|1
1655882250000|2022-06-22 07:17:30|93.81|92.51|93.8|92.5|93.81|92.51|93.76|92.46|7
1655882260000|2022-06-22 07:17:40|93.81|92.51|93.72|92.42|93.81|92.51|93.72|92.42|6
1655882270000|2022-06-22 07:17:50|93.74|92.44|93.72|92.42|93.74|92.44|93.72|92.42|4
1655882290000|2022-06-22 07:18:10|93.66|92.36|93.63|92.33|93.66|92.36|93.63|92.33|3
1655882300000|2022-06-22 07:18:20|93.64|92.34|93.67|92.37|93.67|92.37|93.64|92.34|4
1655882310000|2022-06-22 07:18:30|93.68|92.38|93.73|92.43|93.73|92.43|93.67|92.37|6
1655882330000|2022-06-22 07:18:50|93.74|92.44|93.77|92.47|93.77|92.47|93.74|92.44|2
1655882340000|2022-06-22 07:19:00|93.82|92.52|93.82|92.52|93.82|92.52|93.82|92.52|1
1655882350000|2022-06-22 07:19:10|93.81|92.51|93.76|92.46|93.81|92.51|93.75|92.45|4
1655882370000|2022-06-22 07:19:30|93.75|92.45|93.59|92.29|93.75|92.45|93.59|92.29|7
1655882380000|2022-06-22 07:19:40|93.58|92.28|93.46|92.16|93.58|92.28|93.45|92.15|11
1655882390000|2022-06-22 07:19:50|93.47|92.17|93.48|92.18|93.48|92.18|93.47|92.17|4
1655882400000|2022-06-22 07:20:00|93.47|92.17|93.43|92.13|93.47|92.17|93.43|92.13|7
1655882410000|2022-06-22 07:20:10|93.4|92.1|93.4|92.1|93.4|92.1|93.4|92.1|1
1655882420000|2022-06-22 07:20:20|93.41|92.11|93.39|92.09|93.41|92.11|93.39|92.09|7
1655882430000|2022-06-22 07:20:30|93.38|92.08|93.36|92.06|93.38|92.08|93.32|92.02|9
1655882440000|2022-06-22 07:20:40|93.37|92.07|93.35|92.05|93.37|92.07|93.34|92.04|7
1655882450000|2022-06-22 07:20:50|93.34|92.04|93.31|92.01|93.34|92.04|93.29|91.99|5
1655882460000|2022-06-22 07:21:00|93.3|92|93.3|92|93.31|92.01|93.28|91.98|4
1655882470000|2022-06-22 07:21:10|93.29|91.99|93.29|91.99|93.29|91.99|93.28|91.98|3
1655882480000|2022-06-22 07:21:20|93.3|92|93.3|92|93.34|92.04|93.29|91.99|5
1655882490000|2022-06-22 07:21:30|93.31|92.01|93.3|92|93.31|92.01|93.3|92|2
1655882500000|2022-06-22 07:21:40|93.31|92.01|93.31|92.01|93.31|92.01|93.31|92.01|1
1655882530000|2022-06-22 07:22:10|93.32|92.02|93.34|92.04|93.35|92.05|93.32|92.02|4
1655882540000|2022-06-22 07:22:20|93.35|92.05|93.43|92.13|93.46|92.16|93.35|92.05|12
1655882550000|2022-06-22 07:22:30|93.42|92.12|93.39|92.09|93.42|92.12|93.39|92.09|4
1655882560000|2022-06-22 07:22:40|93.42|92.12|93.41|92.11|93.42|92.12|93.41|92.11|4
1655882570000|2022-06-22 07:22:50|93.42|92.12|93.47|92.17|93.47|92.17|93.42|92.12|5
1655882580000|2022-06-22 07:23:00|93.48|92.18|93.49|92.19|93.49|92.19|93.47|92.17|4
1655882590000|2022-06-22 07:23:10|93.48|92.18|93.48|92.18|93.48|92.18|93.48|92.18|1
1655882600000|2022-06-22 07:23:20|93.49|92.19|93.49|92.19|93.49|92.19|93.49|92.19|1
1655882610000|2022-06-22 07:23:30|93.48|92.18|93.48|92.18|93.48|92.18|93.48|92.18|1
1655882630000|2022-06-22 07:23:50|93.49|92.19|93.5|92.2|93.52|92.22|93.49|92.19|5
1655882640000|2022-06-22 07:24:00|93.51|92.21|93.5|92.2|93.55|92.25|93.5|92.2|7
1655882660000|2022-06-22 07:24:20|93.51|92.21|93.51|92.21|93.51|92.21|93.51|92.21|1
1655882670000|2022-06-22 07:24:30|93.52|92.22|93.55|92.25|93.57|92.27|93.51|92.21|6
1655882680000|2022-06-22 07:24:40|93.54|92.24|93.55|92.25|93.56|92.26|93.54|92.24|3
1655882690000|2022-06-22 07:24:50|93.54|92.24|93.5|92.2|93.54|92.24|93.5|92.2|4
1655882700000|2022-06-22 07:25:00|93.49|92.19|93.49|92.19|93.49|92.19|93.49|92.19|1
1655882710000|2022-06-22 07:25:10|93.51|92.21|93.57|92.27|93.59|92.29|93.51|92.21|14
1655882720000|2022-06-22 07:25:20|93.58|92.28|93.58|92.28|93.6|92.3|93.58|92.28|6
1655882730000|2022-06-22 07:25:30|93.59|92.29|93.58|92.28|93.59|92.29|93.58|92.28|2
1655882740000|2022-06-22 07:25:40|93.59|92.29|93.59|92.29|93.61|92.31|93.57|92.27|12
1655882750000|2022-06-22 07:25:50|93.6|92.3|93.67|92.37|93.67|92.37|93.6|92.3|5
1655882760000|2022-06-22 07:26:00|93.72|92.42|93.72|92.42|93.72|92.42|93.72|92.42|1
1655882810000|2022-06-22 07:26:50|93.73|92.43|93.74|92.44|93.74|92.44|93.73|92.43|2
1655882850000|2022-06-22 07:27:30|93.66|92.36|93.65|92.35|93.67|92.37|93.65|92.35|4
1655882870000|2022-06-22 07:27:50|93.66|92.36|93.65|92.35|93.66|92.36|93.65|92.35|2
1655882880000|2022-06-22 07:28:00|93.66|92.36|93.8|92.5|93.82|92.52|93.65|92.35|11
1655882890000|2022-06-22 07:28:10|93.81|92.51|93.82|92.52|93.82|92.52|93.8|92.5|5
1655882910000|2022-06-22 07:28:30|93.83|92.53|93.83|92.53|93.83|92.53|93.83|92.53|1
1655882920000|2022-06-22 07:28:40|93.82|92.52|93.83|92.53|93.83|92.53|93.82|92.52|2
1655882930000|2022-06-22 07:28:50|93.76|92.46|93.75|92.45|93.76|92.46|93.75|92.45|2
1655882960000|2022-06-22 07:29:20|93.76|92.46|93.77|92.47|93.77|92.47|93.76|92.46|2
1655882970000|2022-06-22 07:29:30|93.79|92.49|93.8|92.5|93.8|92.5|93.79|92.49|2
1655882980000|2022-06-22 07:29:40|93.79|92.49|93.75|92.45|93.79|92.49|93.75|92.45|4
1655882990000|2022-06-22 07:29:50|93.74|92.44|93.74|92.44|93.74|92.44|93.74|92.44|1
1655883030000|2022-06-22 07:30:30|93.75|92.45|93.77|92.47|93.77|92.47|93.75|92.45|4
1655883040000|2022-06-22 07:30:40|93.79|92.49|93.79|92.49|93.79|92.49|93.79|92.49|1
1655883050000|2022-06-22 07:30:50|93.78|92.48|93.77|92.47|93.78|92.48|93.77|92.47|2
1655883060000|2022-06-22 07:31:00|93.78|92.48|93.8|92.5|93.83|92.53|93.77|92.47|8
1655883070000|2022-06-22 07:31:10|93.81|92.51|93.87|92.57|93.88|92.58|93.81|92.51|10
1655883080000|2022-06-22 07:31:20|93.88|92.58|93.88|92.58|93.89|92.59|93.87|92.57|7
1655883090000|2022-06-22 07:31:30|93.87|92.57|93.88|92.58|93.88|92.58|93.87|92.57|2
1655883100000|2022-06-22 07:31:40|93.89|92.59|93.86|92.56|93.89|92.59|93.86|92.56|3
1655883110000|2022-06-22 07:31:50|93.87|92.57|93.86|92.56|93.87|92.57|93.86|92.56|2
1655883120000|2022-06-22 07:32:00|93.87|92.57|93.87|92.57|93.87|92.57|93.87|92.57|1
1655883140000|2022-06-22 07:32:20|93.88|92.58|93.87|92.57|93.88|92.58|93.87|92.57|2
1655883150000|2022-06-22 07:32:30|93.88|92.58|93.93|92.63|93.93|92.63|93.88|92.58|3
1655883160000|2022-06-22 07:32:40|93.89|92.59|93.83|92.53|93.89|92.59|93.81|92.51|7
1655883180000|2022-06-22 07:33:00|93.84|92.54|93.75|92.45|93.84|92.54|93.74|92.44|9
1655883200000|2022-06-22 07:33:20|93.78|92.48|93.77|92.47|93.78|92.48|93.76|92.46|3
1655883210000|2022-06-22 07:33:30|93.79|92.49|93.79|92.49|93.79|92.49|93.78|92.48|5
1655883220000|2022-06-22 07:33:40|93.8|92.5|93.84|92.54|93.84|92.54|93.8|92.5|3
1655883240000|2022-06-22 07:34:00|93.86|92.56|93.84|92.54|93.86|92.56|93.84|92.54|2
1655883250000|2022-06-22 07:34:10|93.85|92.55|93.86|92.56|93.87|92.57|93.85|92.55|5
1655883260000|2022-06-22 07:34:20|93.85|92.55|93.85|92.55|93.85|92.55|93.85|92.55|1
1655883280000|2022-06-22 07:34:40|93.84|92.54|93.85|92.55|93.85|92.55|93.84|92.54|2
1655883340000|2022-06-22 07:35:40|93.84|92.54|93.84|92.54|93.84|92.54|93.84|92.54|1
1655883350000|2022-06-22 07:35:50|93.85|92.55|93.83|92.53|93.85|92.55|93.83|92.53|2
1655883360000|2022-06-22 07:36:00|93.85|92.55|93.85|92.55|93.85|92.55|93.83|92.53|4
1655883370000|2022-06-22 07:36:10|93.83|92.53|93.86|92.56|93.87|92.57|93.83|92.53|5
1655883380000|2022-06-22 07:36:20|93.87|92.57|93.87|92.57|93.88|92.58|93.86|92.56|4
1655883390000|2022-06-22 07:36:30|93.88|92.58|93.91|92.61|93.91|92.61|93.88|92.58|3
1655883400000|2022-06-22 07:36:40|93.93|92.63|93.93|92.63|93.97|92.67|93.93|92.63|7
1655883410000|2022-06-22 07:36:50|93.92|92.62|93.9|92.6|93.92|92.62|93.9|92.6|3
1655883420000|2022-06-22 07:37:00|93.91|92.61|93.91|92.61|93.92|92.62|93.91|92.61|3
1655883440000|2022-06-22 07:37:20|93.92|92.62|93.94|92.64|93.96|92.66|93.92|92.62|5
1655883450000|2022-06-22 07:37:30|93.96|92.66|93.92|92.62|94|92.7|93.92|92.62|13
1655883460000|2022-06-22 07:37:40|93.94|92.64|93.92|92.62|93.94|92.64|93.91|92.61|4
1655883480000|2022-06-22 07:38:00|93.93|92.63|93.92|92.62|93.94|92.64|93.91|92.61|7
1655883500000|2022-06-22 07:38:20|93.95|92.65|93.95|92.65|93.95|92.65|93.94|92.64|3
1655883510000|2022-06-22 07:38:30|93.96|92.66|93.93|92.63|93.96|92.66|93.93|92.63|3
1655883520000|2022-06-22 07:38:40|93.94|92.64|93.94|92.64|93.94|92.64|93.94|92.64|1
1655883530000|2022-06-22 07:38:50|93.93|92.63|93.9|92.6|93.93|92.63|93.9|92.6|3
1655883540000|2022-06-22 07:39:00|93.93|92.63|93.84|92.54|93.93|92.63|93.82|92.52|8
1655883550000|2022-06-22 07:39:10|93.85|92.55|93.84|92.54|93.86|92.56|93.81|92.51|8
1655883560000|2022-06-22 07:39:20|93.82|92.52|93.84|92.54|93.85|92.55|93.82|92.52|3
1655883580000|2022-06-22 07:39:40|93.82|92.52|93.83|92.53|93.83|92.53|93.8|92.5|4
1655883590000|2022-06-22 07:39:50|93.84|92.54|93.84|92.54|93.84|92.54|93.84|92.54|1
1655883600000|2022-06-22 07:40:00|93.85|92.55|93.84|92.54|93.85|92.55|93.84|92.54|2
1655883610000|2022-06-22 07:40:10|93.82|92.52|93.76|92.46|93.85|92.55|93.76|92.46|4
1655883620000|2022-06-22 07:40:20|93.74|92.44|93.73|92.43|93.74|92.44|93.73|92.43|2
1655883630000|2022-06-22 07:40:30|93.74|92.44|93.73|92.43|93.77|92.47|93.73|92.43|4
1655883640000|2022-06-22 07:40:40|93.77|92.47|93.77|92.47|93.77|92.47|93.74|92.44|5
1655883650000|2022-06-22 07:40:50|93.79|92.49|93.8|92.5|93.8|92.5|93.78|92.48|4
1655883660000|2022-06-22 07:41:00|93.81|92.51|93.87|92.57|93.87|92.57|93.81|92.51|2
1655883680000|2022-06-22 07:41:20|93.85|92.55|93.78|92.48|93.85|92.55|93.78|92.48|4
1655883690000|2022-06-22 07:41:30|93.77|92.47|93.77|92.47|93.77|92.47|93.75|92.45|4
1655883700000|2022-06-22 07:41:40|93.79|92.49|93.83|92.53|93.83|92.53|93.78|92.48|3
1655883730000|2022-06-22 07:42:10|93.82|92.52|93.83|92.53|93.83|92.53|93.82|92.52|2
1655883750000|2022-06-22 07:42:30|93.82|92.52|93.67|92.37|93.82|92.52|93.66|92.36|10
1655883760000|2022-06-22 07:42:40|93.66|92.36|93.67|92.37|93.68|92.38|93.65|92.35|4
1655883770000|2022-06-22 07:42:50|93.63|92.33|93.59|92.29|93.63|92.33|93.59|92.29|5
1655883780000|2022-06-22 07:43:00|93.58|92.28|93.51|92.21|93.59|92.29|93.47|92.17|9
1655883790000|2022-06-22 07:43:10|93.5|92.2|93.4|92.1|93.5|92.2|93.39|92.09|7
1655883800000|2022-06-22 07:43:20|93.39|92.09|93.43|92.13|93.45|92.15|93.38|92.08|13
1655883810000|2022-06-22 07:43:30|93.44|92.14|93.44|92.14|93.44|92.14|93.44|92.14|1
1655883820000|2022-06-22 07:43:40|93.45|92.15|93.45|92.15|93.46|92.16|93.45|92.15|3
1655883840000|2022-06-22 07:44:00|93.46|92.16|93.47|92.17|93.47|92.17|93.46|92.16|2
1655883850000|2022-06-22 07:44:10|93.49|92.19|93.45|92.15|93.49|92.19|93.45|92.15|7
1655883860000|2022-06-22 07:44:20|93.46|92.16|93.46|92.16|93.46|92.16|93.42|92.12|7
1655883880000|2022-06-22 07:44:40|93.47|92.17|93.39|92.09|93.47|92.17|93.38|92.08|12
1655883890000|2022-06-22 07:44:50|93.4|92.1|93.38|92.08|93.41|92.11|93.38|92.08|4
1655883900000|2022-06-22 07:45:00|93.36|92.06|93.38|92.08|93.38|92.08|93.36|92.06|13
1655883910000|2022-06-22 07:45:10|93.39|92.09|93.35|92.05|93.41|92.11|93.35|92.05|5
1655883920000|2022-06-22 07:45:20|93.34|92.04|93.3|92|93.37|92.07|93.3|92|7
1655883930000|2022-06-22 07:45:30|93.31|92.01|93.29|91.99|93.31|92.01|93.28|91.98|7
1655883940000|2022-06-22 07:45:40|93.28|91.98|93.28|91.98|93.28|91.98|93.28|91.98|1
1655883950000|2022-06-22 07:45:50|93.27|91.97|93.22|91.92|93.27|91.97|93.22|91.92|3
1655883960000|2022-06-22 07:46:00|93.26|91.96|93.21|91.91|93.26|91.96|93.21|91.91|3
1655883970000|2022-06-22 07:46:10|93.2|91.9|93.19|91.89|93.23|91.93|93.19|91.89|4
1655883980000|2022-06-22 07:46:20|93.18|91.88|93.13|91.83|93.18|91.88|93.13|91.83|7
1655883990000|2022-06-22 07:46:30|93.12|91.82|93.15|91.85|93.16|91.86|93.12|91.82|7
1655884000000|2022-06-22 07:46:40|93.14|91.84|93.14|91.84|93.16|91.86|93.14|91.84|3
1655884010000|2022-06-22 07:46:50|93.13|91.83|93.13|91.83|93.13|91.83|93.13|91.83|1
1655884020000|2022-06-22 07:47:00|93.14|91.84|93.15|91.85|93.15|91.85|93.14|91.84|4
1655884030000|2022-06-22 07:47:10|93.14|91.84|93.13|91.83|93.14|91.84|93.13|91.83|2
1655884040000|2022-06-22 07:47:20|93.12|91.82|93.12|91.82|93.12|91.82|93.12|91.82|1
1655884050000|2022-06-22 07:47:30|93.14|91.84|93.16|91.86|93.16|91.86|93.13|91.83|6
1655884060000|2022-06-22 07:47:40|93.15|91.85|93.14|91.84|93.15|91.85|93.14|91.84|2
1655884070000|2022-06-22 07:47:50|93.13|91.83|93.13|91.83|93.13|91.83|93.13|91.83|1
1655884080000|2022-06-22 07:48:00|93.12|91.82|93.04|91.74|93.12|91.82|93.04|91.74|5
1655884090000|2022-06-22 07:48:10|93.03|91.73|93.09|91.79|93.1|91.8|93.03|91.73|5
1655884100000|2022-06-22 07:48:20|93.1|91.8|93.1|91.8|93.15|91.85|93.1|91.8|3
1655884110000|2022-06-22 07:48:30|93.11|91.81|93.21|91.91|93.21|91.91|93.11|91.81|12
1655884120000|2022-06-22 07:48:40|93.23|91.93|93.31|92.01|93.32|92.02|93.23|91.93|8
1655884130000|2022-06-22 07:48:50|93.3|92|93.25|91.95|93.3|92|93.24|91.94|3
1655884140000|2022-06-22 07:49:00|93.26|91.96|93.3|92|93.31|92.01|93.26|91.96|7
1655884150000|2022-06-22 07:49:10|93.32|92.02|93.33|92.03|93.35|92.05|93.32|92.02|5
1655884160000|2022-06-22 07:49:20|93.34|92.04|93.41|92.11|93.41|92.11|93.34|92.04|10
1655884170000|2022-06-22 07:49:30|93.4|92.1|93.36|92.06|93.4|92.1|93.33|92.03|7
1655884190000|2022-06-22 07:49:50|93.35|92.05|93.34|92.04|93.35|92.05|93.34|92.04|2
1655884200000|2022-06-22 07:50:00|93.36|92.06|93.4|92.1|93.41|92.11|93.34|92.04|8
1655884210000|2022-06-22 07:50:10|93.38|92.08|93.37|92.07|93.38|92.08|93.37|92.07|2
1655884220000|2022-06-22 07:50:20|93.38|92.08|93.39|92.09|93.4|92.1|93.38|92.08|4
1655884230000|2022-06-22 07:50:30|93.4|92.1|93.4|92.1|93.42|92.12|93.4|92.1|6
1655884240000|2022-06-22 07:50:40|93.39|92.09|93.41|92.11|93.41|92.11|93.39|92.09|4
1655884250000|2022-06-22 07:50:50|93.42|92.12|93.44|92.14|93.44|92.14|93.41|92.11|5
1655884260000|2022-06-22 07:51:00|93.47|92.17|93.47|92.17|93.48|92.18|93.44|92.14|8
1655884270000|2022-06-22 07:51:10|93.49|92.19|93.53|92.23|93.54|92.24|93.47|92.17|9
1655884280000|2022-06-22 07:51:20|93.54|92.24|93.54|92.24|93.57|92.27|93.54|92.24|6
1655884290000|2022-06-22 07:51:30|93.55|92.25|93.54|92.24|93.57|92.27|93.54|92.24|5
1655884300000|2022-06-22 07:51:40|93.53|92.23|93.46|92.16|93.53|92.23|93.44|92.14|8
1655884310000|2022-06-22 07:51:50|93.44|92.14|93.4|92.1|93.44|92.14|93.4|92.1|5
1655884320000|2022-06-22 07:52:00|93.36|92.06|93.22|91.92|93.36|92.06|93.22|91.92|11
1655884330000|2022-06-22 07:52:10|93.21|91.91|93.16|91.86|93.21|91.91|93.15|91.85|7
1655884340000|2022-06-22 07:52:20|93.09|91.79|92.88|91.58|93.09|91.79|92.83|91.53|18
1655884350000|2022-06-22 07:52:30|92.87|91.57|92.87|91.57|92.87|91.57|92.84|91.54|10
1655884360000|2022-06-22 07:52:40|92.9|91.6|92.97|91.67|93.01|91.71|92.88|91.58|15
1655884370000|2022-06-22 07:52:50|92.94|91.64|92.99|91.69|92.99|91.69|92.94|91.64|4
1655884380000|2022-06-22 07:53:00|92.98|91.68|92.99|91.69|92.99|91.69|92.94|91.64|5
1655884390000|2022-06-22 07:53:10|93|91.7|93|91.7|93|91.7|92.99|91.69|3
1655884400000|2022-06-22 07:53:20|93.01|91.71|93.09|91.79|93.09|91.79|93.01|91.71|5
1655884410000|2022-06-22 07:53:30|93.1|91.8|93.23|91.93|93.29|91.99|93.1|91.8|17
1655884420000|2022-06-22 07:53:40|93.26|91.96|93.23|91.93|93.29|91.99|93.23|91.93|7
1655884430000|2022-06-22 07:53:50|93.22|91.92|93.16|91.86|93.22|91.92|93.13|91.83|9
1655884440000|2022-06-22 07:54:00|93.17|91.87|93.13|91.83|93.17|91.87|93.09|91.79|9
1655884450000|2022-06-22 07:54:10|93.12|91.82|93.17|91.87|93.19|91.89|93.12|91.82|13
1655884460000|2022-06-22 07:54:20|93.18|91.88|93.21|91.91|93.21|91.91|93.18|91.88|5
1655884470000|2022-06-22 07:54:30|93.19|91.89|93.2|91.9|93.22|91.92|93.19|91.89|3
1655884480000|2022-06-22 07:54:40|93.19|91.89|93.12|91.82|93.23|91.93|93.12|91.82|5
1655884490000|2022-06-22 07:54:50|93.16|91.86|93.15|91.85|93.16|91.86|93.15|91.85|4
1655884500000|2022-06-22 07:55:00|93.04|91.74|92.94|91.64|93.04|91.74|92.94|91.64|9
1655884510000|2022-06-22 07:55:10|92.91|91.61|93.02|91.72|93.03|91.73|92.91|91.61|13
1655884520000|2022-06-22 07:55:20|93.01|91.71|92.99|91.69|93.01|91.71|92.97|91.67|10
1655884530000|2022-06-22 07:55:30|93.02|91.72|92.99|91.69|93.02|91.72|92.99|91.69|3
1655884540000|2022-06-22 07:55:40|92.97|91.67|92.94|91.64|92.97|91.67|92.92|91.62|10
1655884550000|2022-06-22 07:55:50|92.92|91.62|92.93|91.63|92.93|91.63|92.92|91.62|2
1655884560000|2022-06-22 07:56:00|92.94|91.64|93.08|91.78|93.08|91.78|92.93|91.63|11
1655884570000|2022-06-22 07:56:10|93.09|91.79|93.19|91.89|93.19|91.89|93.09|91.79|7
1655884580000|2022-06-22 07:56:20|93.18|91.88|93.14|91.84|93.18|91.88|93.13|91.83|6
1655884590000|2022-06-22 07:56:30|93.13|91.83|93.08|91.78|93.13|91.83|93.08|91.78|4
1655884600000|2022-06-22 07:56:40|93.14|91.84|93.18|91.88|93.18|91.88|93.08|91.78|11
1655884610000|2022-06-22 07:56:50|93.17|91.87|93.14|91.84|93.19|91.89|93.13|91.83|9
1655884620000|2022-06-22 07:57:00|93.13|91.83|93.14|91.84|93.15|91.85|93.13|91.83|8
1655884630000|2022-06-22 07:57:10|93.15|91.85|93.13|91.83|93.15|91.85|93.13|91.83|3
1655884640000|2022-06-22 07:57:20|93.12|91.82|93.03|91.73|93.12|91.82|93.03|91.73|6
1655884660000|2022-06-22 07:57:40|93.04|91.74|93.03|91.73|93.06|91.76|93.03|91.73|6
1655884670000|2022-06-22 07:57:50|93.02|91.72|92.99|91.69|93.02|91.72|92.93|91.63|10
1655884680000|2022-06-22 07:58:00|93|91.7|92.99|91.69|93.04|91.74|92.95|91.65|8
1655884690000|2022-06-22 07:58:10|92.98|91.68|92.98|91.68|92.98|91.68|92.94|91.64|7
1655884700000|2022-06-22 07:58:20|92.97|91.67|92.94|91.64|92.97|91.67|92.94|91.64|4
1655884710000|2022-06-22 07:58:30|92.93|91.63|92.92|91.62|92.93|91.63|92.92|91.62|2
1655884720000|2022-06-22 07:58:40|92.91|91.61|92.91|91.61|92.92|91.62|92.91|91.61|3
1655884730000|2022-06-22 07:58:50|92.92|91.62|92.92|91.62|92.92|91.62|92.92|91.62|1
1655884740000|2022-06-22 07:59:00|92.91|91.61|92.91|91.61|92.91|91.61|92.85|91.55|9
1655884750000|2022-06-22 07:59:10|92.9|91.6|92.9|91.6|92.9|91.6|92.9|91.6|1
1655884760000|2022-06-22 07:59:20|92.91|91.61|93.01|91.71|93.01|91.71|92.91|91.61|6
1655884770000|2022-06-22 07:59:30|93|91.7|92.94|91.64|93|91.7|92.94|91.64|3
1655884780000|2022-06-22 07:59:40|92.95|91.65|92.98|91.68|92.98|91.68|92.94|91.64|8
1655884790000|2022-06-22 07:59:50|92.99|91.69|93|91.7|93|91.7|92.98|91.68|3
1655884810000|2022-06-22 08:00:10|93.02|91.72|93.01|91.71|93.05|91.75|93.01|91.71|7
1655884830000|2022-06-22 08:00:30|92.99|91.69|92.87|91.57|92.99|91.69|92.86|91.56|9
1655884840000|2022-06-22 08:00:40|92.86|91.56|92.89|91.59|92.89|91.59|92.85|91.55|4
1655884860000|2022-06-22 08:01:00|92.88|91.58|92.86|91.56|92.88|91.58|92.86|91.56|3
1655884870000|2022-06-22 08:01:10|92.88|91.58|92.99|91.69|92.99|91.69|92.88|91.58|7
1655884880000|2022-06-22 08:01:20|93.03|91.73|93|91.7|93.04|91.74|93|91.7|7
1655884900000|2022-06-22 08:01:40|93.01|91.71|93|91.7|93.01|91.71|93|91.7|4
1655884920000|2022-06-22 08:02:00|93.01|91.71|93|91.7|93.01|91.71|93|91.7|2
1655884930000|2022-06-22 08:02:10|93.01|91.71|92.93|91.63|93.01|91.71|92.93|91.63|5
1655884950000|2022-06-22 08:02:30|92.92|91.62|92.91|91.61|92.92|91.62|92.91|91.61|2
1655884960000|2022-06-22 08:02:40|92.9|91.6|92.91|91.61|92.91|91.61|92.9|91.6|2
1655884970000|2022-06-22 08:02:50|92.94|91.64|92.9|91.6|92.94|91.64|92.9|91.6|7
1655884990000|2022-06-22 08:03:10|92.91|91.61|92.92|91.62|92.93|91.63|92.91|91.61|3
1655885000000|2022-06-22 08:03:20|92.91|91.61|92.84|91.54|92.91|91.61|92.84|91.54|9
1655885010000|2022-06-22 08:03:30|92.83|91.53|92.77|91.47|92.83|91.53|92.77|91.47|3
1655885020000|2022-06-22 08:03:40|92.76|91.46|92.76|91.46|92.76|91.46|92.76|91.46|1
1655885030000|2022-06-22 08:03:50|92.75|91.45|92.74|91.44|92.75|91.45|92.74|91.44|2
1655885040000|2022-06-22 08:04:00|92.73|91.43|92.79|91.49|92.8|91.5|92.67|91.37|13
1655885050000|2022-06-22 08:04:10|92.85|91.55|92.83|91.53|92.85|91.55|92.83|91.53|3
1655885060000|2022-06-22 08:04:20|92.82|91.52|92.75|91.45|92.82|91.52|92.75|91.45|4
1655885080000|2022-06-22 08:04:40|92.74|91.44|92.76|91.46|92.76|91.46|92.74|91.44|3
1655885090000|2022-06-22 08:04:50|92.75|91.45|92.74|91.44|92.75|91.45|92.73|91.43|4
1655885100000|2022-06-22 08:05:00|92.73|91.43|92.69|91.39|92.73|91.43|92.66|91.36|7
1655885110000|2022-06-22 08:05:10|92.68|91.38|92.51|91.21|92.68|91.38|92.5|91.2|11
1655885120000|2022-06-22 08:05:20|92.52|91.22|92.59|91.29|92.59|91.29|92.52|91.22|7
1655885130000|2022-06-22 08:05:30|92.58|91.28|92.6|91.3|92.6|91.3|92.58|91.28|3
1655885140000|2022-06-22 08:05:40|92.62|91.32|92.73|91.43|92.74|91.44|92.62|91.32|5
1655885150000|2022-06-22 08:05:50|92.74|91.44|92.58|91.28|92.74|91.44|92.58|91.28|8
1655885160000|2022-06-22 08:06:00|92.6|91.3|92.61|91.31|92.61|91.31|92.58|91.28|6
1655885170000|2022-06-22 08:06:10|92.62|91.32|92.61|91.31|92.62|91.32|92.61|91.31|2
1655885180000|2022-06-22 08:06:20|92.62|91.32|92.64|91.34|92.64|91.34|92.62|91.32|3
1655885190000|2022-06-22 08:06:30|92.65|91.35|92.67|91.37|92.67|91.37|92.64|91.34|5
1655885200000|2022-06-22 08:06:40|92.68|91.38|92.67|91.37|92.68|91.38|92.67|91.37|2
1655885210000|2022-06-22 08:06:50|92.65|91.35|92.63|91.33|92.65|91.35|92.63|91.33|6
1655885220000|2022-06-22 08:07:00|92.64|91.34|92.66|91.36|92.66|91.36|92.63|91.33|5
1655885230000|2022-06-22 08:07:10|92.65|91.35|92.65|91.35|92.65|91.35|92.65|91.35|1
1655885240000|2022-06-22 08:07:20|92.66|91.36|92.61|91.31|92.66|91.36|92.61|91.31|6
1655885260000|2022-06-22 08:07:40|92.62|91.32|92.63|91.33|92.63|91.33|92.62|91.32|2
1655885270000|2022-06-22 08:07:50|92.64|91.34|92.65|91.35|92.65|91.35|92.63|91.33|4
1655885280000|2022-06-22 08:08:00|92.66|91.36|92.88|91.58|92.89|91.59|92.66|91.36|10
1655885290000|2022-06-22 08:08:10|92.83|91.53|92.87|91.57|92.88|91.58|92.83|91.53|4
1655885300000|2022-06-22 08:08:20|92.86|91.56|92.86|91.56|92.86|91.56|92.86|91.56|1
1655885310000|2022-06-22 08:08:30|92.88|91.58|92.89|91.59|92.89|91.59|92.88|91.58|2
1655885330000|2022-06-22 08:08:50|92.9|91.6|92.98|91.68|92.98|91.68|92.9|91.6|8
1655885340000|2022-06-22 08:09:00|92.99|91.69|93|91.7|93.06|91.76|92.99|91.69|7
1655885350000|2022-06-22 08:09:10|93.01|91.71|93.01|91.71|93.01|91.71|93.01|91.71|1
1655885360000|2022-06-22 08:09:20|93.06|91.76|93.06|91.76|93.07|91.77|93.06|91.76|3
1655885370000|2022-06-22 08:09:30|93.05|91.75|93.01|91.71|93.05|91.75|93|91.7|5
1655885380000|2022-06-22 08:09:40|93.02|91.72|93.03|91.73|93.03|91.73|93.02|91.72|2
1655885390000|2022-06-22 08:09:50|93.06|91.76|93.08|91.78|93.08|91.78|93.06|91.76|3
1655885410000|2022-06-22 08:10:10|93.09|91.79|93.11|91.81|93.17|91.87|93.09|91.79|7
1655885420000|2022-06-22 08:10:20|93.09|91.79|93.01|91.71|93.1|91.8|93.01|91.71|7
1655885430000|2022-06-22 08:10:30|93|91.7|93|91.7|93.01|91.71|92.99|91.69|5
1655885440000|2022-06-22 08:10:40|93.01|91.71|93.06|91.76|93.06|91.76|93.01|91.71|4
1655885450000|2022-06-22 08:10:50|93.07|91.77|93.09|91.79|93.09|91.79|93.07|91.77|3
1655885470000|2022-06-22 08:11:10|93.13|91.83|93.19|91.89|93.19|91.89|93.13|91.83|7
1655885480000|2022-06-22 08:11:20|93.23|91.93|93.27|91.97|93.28|91.98|93.19|91.89|9
1655885490000|2022-06-22 08:11:30|93.23|91.93|93.27|91.97|93.27|91.97|93.21|91.91|6
1655885500000|2022-06-22 08:11:40|93.28|91.98|93.32|92.02|93.42|92.12|93.28|91.98|16
1655885510000|2022-06-22 08:11:50|93.33|92.03|93.32|92.02|93.37|92.07|93.32|92.02|7
1655885520000|2022-06-22 08:12:00|93.33|92.03|93.35|92.05|93.35|92.05|93.31|92.01|4
1655885540000|2022-06-22 08:12:20|93.32|92.02|93.31|92.01|93.32|92.02|93.31|92.01|2
1655885550000|2022-06-22 08:12:30|93.29|91.99|93.28|91.98|93.3|92|93.28|91.98|5
1655885560000|2022-06-22 08:12:40|93.27|91.97|93.33|92.03|93.38|92.08|93.27|91.97|13
1655885570000|2022-06-22 08:12:50|93.32|92.02|93.3|92|93.34|92.04|93.3|92|6
1655885580000|2022-06-22 08:13:00|93.34|92.04|93.3|92|93.34|92.04|93.3|92|2
1655885590000|2022-06-22 08:13:10|93.29|91.99|93.3|92|93.3|92|93.28|91.98|3
1655885600000|2022-06-22 08:13:20|93.31|92.01|93.29|91.99|93.34|92.04|93.29|91.99|5
1655885610000|2022-06-22 08:13:30|93.3|92|93.3|92|93.31|92.01|93.3|92|3
1655885620000|2022-06-22 08:13:40|93.31|92.01|93.39|92.09|93.39|92.09|93.31|92.01|10
1655885630000|2022-06-22 08:13:50|93.38|92.08|93.36|92.06|93.38|92.08|93.36|92.06|5
1655885650000|2022-06-22 08:14:10|93.35|92.05|93.32|92.02|93.35|92.05|93.31|92.01|3
1655885660000|2022-06-22 08:14:20|93.34|92.04|93.31|92.01|93.34|92.04|93.31|92.01|4
1655885670000|2022-06-22 08:14:30|93.35|92.05|93.35|92.05|93.35|92.05|93.31|92.01|3
1655885680000|2022-06-22 08:14:40|93.32|92.02|93.32|92.02|93.36|92.06|93.32|92.02|5
1655885700000|2022-06-22 08:15:00|93.31|92.01|93.31|92.01|93.31|92.01|93.31|92.01|1
1655885710000|2022-06-22 08:15:10|93.32|92.02|93.32|92.02|93.32|92.02|93.32|92.02|1
1655885730000|2022-06-22 08:15:30|93.35|92.05|93.32|92.02|93.35|92.05|93.32|92.02|2
1655885750000|2022-06-22 08:15:50|93.34|92.04|93.36|92.06|93.38|92.08|93.34|92.04|8
1655885760000|2022-06-22 08:16:00|93.38|92.08|93.34|92.04|93.38|92.08|93.33|92.03|9
1655885770000|2022-06-22 08:16:10|93.35|92.05|93.32|92.02|93.42|92.12|93.32|92.02|14
1655885780000|2022-06-22 08:16:20|93.34|92.04|93.31|92.01|93.35|92.05|93.31|92.01|5
1655885800000|2022-06-22 08:16:40|93.3|92|93.3|92|93.3|92|93.3|92|1
1655885810000|2022-06-22 08:16:50|93.31|92.01|93.31|92.01|93.31|92.01|93.31|92.01|1
1655885830000|2022-06-22 08:17:10|93.29|91.99|93.2|91.9|93.29|91.99|93.2|91.9|6
1655885840000|2022-06-22 08:17:20|93.19|91.89|93.19|91.89|93.19|91.89|93.19|91.89|1
1655885850000|2022-06-22 08:17:30|93.2|91.9|93.29|91.99|93.29|91.99|93.2|91.9|8
1655885860000|2022-06-22 08:17:40|93.31|92.01|93.38|92.08|93.39|92.09|93.31|92.01|8
1655885880000|2022-06-22 08:18:00|93.39|92.09|93.39|92.09|93.39|92.09|93.38|92.08|3
1655885890000|2022-06-22 08:18:10|93.38|92.08|93.32|92.02|93.38|92.08|93.32|92.02|4
1655885900000|2022-06-22 08:18:20|93.33|92.03|93.37|92.07|93.37|92.07|93.33|92.03|5
1655885910000|2022-06-22 08:18:30|93.38|92.08|93.38|92.08|93.39|92.09|93.38|92.08|3
1655885920000|2022-06-22 08:18:40|93.37|92.07|93.38|92.08|93.38|92.08|93.37|92.07|2
1655885960000|2022-06-22 08:19:20|93.43|92.13|93.28|91.98|93.43|92.13|93.28|91.98|9
1655885970000|2022-06-22 08:19:30|93.29|91.99|93.28|91.98|93.29|91.99|93.28|91.98|4
1655886000000|2022-06-22 08:20:00|93.29|91.99|93.35|92.05|93.35|92.05|93.29|91.99|3
1655886010000|2022-06-22 08:20:10|93.36|92.06|93.32|92.02|93.36|92.06|93.32|92.02|5
1655886020000|2022-06-22 08:20:20|93.3|92|93.29|91.99|93.34|92.04|93.29|91.99|12
1655886030000|2022-06-22 08:20:30|93.3|92|93.3|92|93.3|92|93.3|92|1
1655886050000|2022-06-22 08:20:50|93.34|92.04|93.3|92|93.34|92.04|93.3|92|2
1655886060000|2022-06-22 08:21:00|93.33|92.03|93.37|92.07|93.37|92.07|93.31|92.01|12
1655886070000|2022-06-22 08:21:10|93.36|92.06|93.36|92.06|93.36|92.06|93.36|92.06|1
1655886080000|2022-06-22 08:21:20|93.35|92.05|93.35|92.05|93.35|92.05|93.32|92.02|8
1655886090000|2022-06-22 08:21:30|93.34|92.04|93.31|92.01|93.34|92.04|93.31|92.01|3
1655886100000|2022-06-22 08:21:40|93.32|92.02|93.36|92.06|93.36|92.06|93.32|92.02|4
1655886110000|2022-06-22 08:21:50|93.38|92.08|93.38|92.08|93.39|92.09|93.38|92.08|3
1655886130000|2022-06-22 08:22:10|93.39|92.09|93.4|92.1|93.41|92.11|93.39|92.09|7
1655886140000|2022-06-22 08:22:20|93.39|92.09|93.4|92.1|93.43|92.13|93.39|92.09|6
1655886150000|2022-06-22 08:22:30|93.39|92.09|93.39|92.09|93.39|92.09|93.39|92.09|1
1655886160000|2022-06-22 08:22:40|93.37|92.07|93.36|92.06|93.37|92.07|93.32|92.02|8
1655886170000|2022-06-22 08:22:50|93.33|92.03|93.37|92.07|93.38|92.08|93.33|92.03|7
1655886180000|2022-06-22 08:23:00|93.36|92.06|93.36|92.06|93.36|92.06|93.36|92.06|1
1655886200000|2022-06-22 08:23:20|93.37|92.07|93.36|92.06|93.37|92.07|93.36|92.06|2
1655886210000|2022-06-22 08:23:30|93.38|92.08|93.38|92.08|93.38|92.08|93.38|92.08|1
1655886220000|2022-06-22 08:23:40|93.37|92.07|93.39|92.09|93.39|92.09|93.37|92.07|5
1655886230000|2022-06-22 08:23:50|93.38|92.08|93.38|92.08|93.39|92.09|93.38|92.08|3
1655886240000|2022-06-22 08:24:00|93.37|92.07|93.38|92.08|93.39|92.09|93.37|92.07|4
1655886250000|2022-06-22 08:24:10|93.37|92.07|93.3|92|93.37|92.07|93.3|92|5
1655886260000|2022-06-22 08:24:20|93.29|91.99|93.21|91.91|93.29|91.99|93.21|91.91|7
1655886270000|2022-06-22 08:24:30|93.22|91.92|93.25|91.95|93.26|91.96|93.22|91.92|3
1655886280000|2022-06-22 08:24:40|93.24|91.94|93.21|91.91|93.24|91.94|93.21|91.91|3
1655886290000|2022-06-22 08:24:50|93.2|91.9|93.27|91.97|93.27|91.97|93.2|91.9|6
1655886300000|2022-06-22 08:25:00|93.28|91.98|93.27|91.97|93.28|91.98|93.27|91.97|2
1655886310000|2022-06-22 08:25:10|93.28|91.98|93.28|91.98|93.28|91.98|93.28|91.98|1
1655886320000|2022-06-22 08:25:20|93.27|91.97|93.27|91.97|93.27|91.97|93.27|91.97|1
1655886330000|2022-06-22 08:25:30|93.32|92.02|93.23|91.93|93.32|92.02|93.21|91.91|7
1655886340000|2022-06-22 08:25:40|93.22|91.92|93.19|91.89|93.22|91.92|93.19|91.89|5
1655886350000|2022-06-22 08:25:50|93.2|91.9|93.28|91.98|93.28|91.98|93.2|91.9|5
1655886360000|2022-06-22 08:26:00|93.27|91.97|93.27|91.97|93.31|92.01|93.27|91.97|5
1655886370000|2022-06-22 08:26:10|93.25|91.95|93.26|91.96|93.26|91.96|93.25|91.95|2
1655886380000|2022-06-22 08:26:20|93.24|91.94|93.23|91.93|93.24|91.94|93.21|91.91|9
1655886390000|2022-06-22 08:26:30|93.22|91.92|93.25|91.95|93.25|91.95|93.2|91.9|6
1655886400000|2022-06-22 08:26:40|93.26|91.96|93.29|91.99|93.32|92.02|93.26|91.96|6
1655886410000|2022-06-22 08:26:50|93.28|91.98|93.29|91.99|93.3|92|93.28|91.98|3
1655886430000|2022-06-22 08:27:10|93.3|92|93.43|92.13|93.43|92.13|93.3|92|12
1655886440000|2022-06-22 08:27:20|93.42|92.12|93.39|92.09|93.42|92.12|93.39|92.09|4
1655886450000|2022-06-22 08:27:30|93.38|92.08|93.34|92.04|93.38|92.08|93.34|92.04|2
1655886460000|2022-06-22 08:27:40|93.36|92.06|93.36|92.06|93.37|92.07|93.35|92.05|4
1655886470000|2022-06-22 08:27:50|93.37|92.07|93.36|92.06|93.37|92.07|93.36|92.06|4
1655886480000|2022-06-22 08:28:00|93.35|92.05|93.28|91.98|93.36|92.06|93.28|91.98|7
1655886490000|2022-06-22 08:28:10|93.27|91.97|93.2|91.9|93.27|91.97|93.2|91.9|6
1655886500000|2022-06-22 08:28:20|93.21|91.91|93.25|91.95|93.25|91.95|93.21|91.91|4
1655886510000|2022-06-22 08:28:30|93.27|91.97|93.26|91.96|93.27|91.97|93.24|91.94|6
1655886520000|2022-06-22 08:28:40|93.25|91.95|93.31|92.01|93.31|92.01|93.24|91.94|3
1655886530000|2022-06-22 08:28:50|93.26|91.96|93.25|91.95|93.26|91.96|93.25|91.95|2
1655886540000|2022-06-22 08:29:00|93.26|91.96|93.24|91.94|93.26|91.96|93.24|91.94|2
1655886550000|2022-06-22 08:29:10|93.25|91.95|93.26|91.96|93.26|91.96|93.25|91.95|2
1655886560000|2022-06-22 08:29:20|93.29|91.99|93.24|91.94|93.29|91.99|93.24|91.94|6
1655886570000|2022-06-22 08:29:30|93.23|91.93|93.23|91.93|93.23|91.93|93.23|91.93|1
1655886600000|2022-06-22 08:30:00|93.22|91.92|93.12|91.82|93.22|91.92|93.12|91.82|7
1655886620000|2022-06-22 08:30:20|93.13|91.83|93.19|91.89|93.22|91.92|93.13|91.83|9
1655886630000|2022-06-22 08:30:30|93.24|91.94|93.38|92.08|93.38|92.08|93.24|91.94|8
1655886640000|2022-06-22 08:30:40|93.43|92.13|93.38|92.08|93.43|92.13|93.38|92.08|2
1655886650000|2022-06-22 08:30:50|93.39|92.09|93.45|92.15|93.45|92.15|93.39|92.09|3
1655886660000|2022-06-22 08:31:00|93.46|92.16|93.45|92.15|93.47|92.17|93.45|92.15|4
1655886670000|2022-06-22 08:31:10|93.44|92.14|93.46|92.16|93.46|92.16|93.41|92.11|9
1655886680000|2022-06-22 08:31:20|93.47|92.17|93.41|92.11|93.47|92.17|93.4|92.1|8
1655886690000|2022-06-22 08:31:30|93.46|92.16|93.46|92.16|93.47|92.17|93.44|92.14|8
1655886700000|2022-06-22 08:31:40|93.5|92.2|93.5|92.2|93.5|92.2|93.49|92.19|3
1655886720000|2022-06-22 08:32:00|93.52|92.22|93.56|92.26|93.56|92.26|93.52|92.22|10
1655886730000|2022-06-22 08:32:10|93.57|92.27|93.59|92.29|93.63|92.33|93.57|92.27|8
1655886740000|2022-06-22 08:32:20|93.6|92.3|93.6|92.3|93.63|92.33|93.59|92.29|6
1655886750000|2022-06-22 08:32:30|93.59|92.29|93.59|92.29|93.6|92.3|93.58|92.28|7
1655886760000|2022-06-22 08:32:40|93.58|92.28|93.49|92.19|93.58|92.28|93.49|92.19|6
1655886770000|2022-06-22 08:32:50|93.52|92.22|93.53|92.23|93.53|92.23|93.52|92.22|2
1655886780000|2022-06-22 08:33:00|93.54|92.24|93.54|92.24|93.56|92.26|93.51|92.21|6
1655886790000|2022-06-22 08:33:10|93.55|92.25|93.56|92.26|93.57|92.27|93.55|92.25|4
1655886800000|2022-06-22 08:33:20|93.55|92.25|93.58|92.28|93.61|92.31|93.55|92.25|8
1655886810000|2022-06-22 08:33:30|93.62|92.32|93.65|92.35|93.65|92.35|93.62|92.32|4
1655886820000|2022-06-22 08:33:40|93.67|92.37|93.65|92.35|93.67|92.37|93.65|92.35|2
1655886830000|2022-06-22 08:33:50|93.67|92.37|93.74|92.44|93.75|92.45|93.67|92.37|4
1655886840000|2022-06-22 08:34:00|93.76|92.46|93.76|92.46|93.76|92.46|93.75|92.45|3
1655886850000|2022-06-22 08:34:10|93.75|92.45|93.77|92.47|93.82|92.52|93.75|92.45|5
1655886860000|2022-06-22 08:34:20|93.76|92.46|93.87|92.57|93.88|92.58|93.76|92.46|7
1655886870000|2022-06-22 08:34:30|93.86|92.56|93.88|92.58|93.88|92.58|93.86|92.56|3
1655886880000|2022-06-22 08:34:40|93.87|92.57|93.88|92.58|93.9|92.6|93.87|92.57|8
1655886890000|2022-06-22 08:34:50|93.87|92.57|93.87|92.57|93.87|92.57|93.87|92.57|1
1655886900000|2022-06-22 08:35:00|93.88|92.58|93.9|92.6|94|92.7|93.88|92.58|16
1655886910000|2022-06-22 08:35:10|93.92|92.62|93.97|92.67|94.01|92.71|93.89|92.59|10
1655886920000|2022-06-22 08:35:20|93.96|92.66|94.13|92.83|94.13|92.83|93.89|92.59|22
1655886930000|2022-06-22 08:35:30|94.12|92.82|94|92.7|94.12|92.82|94|92.7|11
1655886940000|2022-06-22 08:35:40|94.01|92.71|93.99|92.69|94.01|92.71|93.99|92.69|4
1655886960000|2022-06-22 08:36:00|93.98|92.68|93.9|92.6|93.98|92.68|93.9|92.6|4
1655886970000|2022-06-22 08:36:10|93.88|92.58|93.83|92.53|93.93|92.63|93.83|92.53|12
1655886980000|2022-06-22 08:36:20|93.77|92.47|93.46|92.16|93.83|92.53|93.46|92.16|15
1655886990000|2022-06-22 08:36:30|93.45|92.15|93.46|92.16|93.46|92.16|93.44|92.14|4
1655887000000|2022-06-22 08:36:40|93.44|92.14|93.46|92.16|93.46|92.16|93.44|92.14|3
1655887010000|2022-06-22 08:36:50|93.41|92.11|93.4|92.1|93.41|92.11|93.4|92.1|2
1655887020000|2022-06-22 08:37:00|93.45|92.15|93.37|92.07|93.45|92.15|93.31|92.01|10
1655887030000|2022-06-22 08:37:10|93.36|92.06|93.33|92.03|93.36|92.06|93.3|92|14
1655887040000|2022-06-22 08:37:20|93.31|92.01|93.32|92.02|93.33|92.03|93.31|92.01|8
1655887050000|2022-06-22 08:37:30|93.33|92.03|93.3|92|93.33|92.03|93.3|92|4
1655887060000|2022-06-22 08:37:40|93.28|91.98|93.28|91.98|93.28|91.98|93.28|91.98|1
1655887070000|2022-06-22 08:37:50|93.29|91.99|93.3|92|93.3|92|93.29|91.99|6
1655887080000|2022-06-22 08:38:00|93.29|91.99|93.27|91.97|93.33|92.03|93.27|91.97|5
1655887090000|2022-06-22 08:38:10|93.23|91.93|93.18|91.88|93.23|91.93|93.18|91.88|5
1655887100000|2022-06-22 08:38:20|93.19|91.89|93.19|91.89|93.19|91.89|93.19|91.89|1
1655887110000|2022-06-22 08:38:30|93.18|91.88|93.18|91.88|93.18|91.88|93.18|91.88|1
1655887120000|2022-06-22 08:38:40|93.19|91.89|93|91.7|93.19|91.89|93|91.7|10
1655887130000|2022-06-22 08:38:50|92.99|91.69|92.99|91.69|92.99|91.69|92.99|91.69|1
1655887140000|2022-06-22 08:39:00|92.96|91.66|92.99|91.69|92.99|91.69|92.84|91.54|12
1655887150000|2022-06-22 08:39:10|92.98|91.68|92.89|91.59|92.98|91.68|92.89|91.59|13
1655887160000|2022-06-22 08:39:20|92.91|91.61|92.84|91.54|92.94|91.64|92.81|91.51|20
1655887170000|2022-06-22 08:39:30|92.83|91.53|92.9|91.6|92.9|91.6|92.77|91.47|14
1655887180000|2022-06-22 08:39:40|92.91|91.61|92.81|91.51|92.95|91.65|92.76|91.46|13
1655887190000|2022-06-22 08:39:50|92.82|91.52|92.78|91.48|92.87|91.57|92.74|91.44|16
1655887200000|2022-06-22 08:40:00|92.83|91.53|92.76|91.46|92.83|91.53|92.76|91.46|3
1655887210000|2022-06-22 08:40:10|92.75|91.45|92.75|91.45|92.75|91.45|92.75|91.45|1
1655887230000|2022-06-22 08:40:30|92.76|91.46|92.84|91.54|92.84|91.54|92.76|91.46|7
1655887240000|2022-06-22 08:40:40|92.85|91.55|92.91|91.61|92.91|91.61|92.85|91.55|7
1655887250000|2022-06-22 08:40:50|92.88|91.58|92.89|91.59|92.89|91.59|92.88|91.58|2
1655887260000|2022-06-22 08:41:00|92.88|91.58|92.8|91.5|92.93|91.63|92.8|91.5|7
1655887270000|2022-06-22 08:41:10|92.84|91.54|92.82|91.52|92.84|91.54|92.82|91.52|3
1655887280000|2022-06-22 08:41:20|92.78|91.48|92.81|91.51|92.84|91.54|92.78|91.48|8
1655887290000|2022-06-22 08:41:30|92.79|91.49|92.75|91.45|92.79|91.49|92.75|91.45|5
1655887300000|2022-06-22 08:41:40|92.77|91.47|92.82|91.52|92.82|91.52|92.77|91.47|2
1655887310000|2022-06-22 08:41:50|92.77|91.47|92.76|91.46|92.77|91.47|92.76|91.46|2
1655887320000|2022-06-22 08:42:00|92.77|91.47|92.76|91.46|92.82|91.52|92.76|91.46|4
1655887330000|2022-06-22 08:42:10|92.75|91.45|92.75|91.45|92.75|91.45|92.75|91.45|1
1655887340000|2022-06-22 08:42:20|92.76|91.46|92.83|91.53|92.87|91.57|92.76|91.46|11
1655887350000|2022-06-22 08:42:30|92.78|91.48|92.76|91.46|92.84|91.54|92.76|91.46|7
1655887370000|2022-06-22 08:42:50|92.77|91.47|92.77|91.47|92.77|91.47|92.77|91.47|1
1655887380000|2022-06-22 08:43:00|92.78|91.48|92.81|91.51|92.83|91.53|92.78|91.48|3
1655887390000|2022-06-22 08:43:10|92.78|91.48|92.82|91.52|92.82|91.52|92.78|91.48|2
1655887400000|2022-06-22 08:43:20|92.78|91.48|92.83|91.53|92.83|91.53|92.78|91.48|3
1655887410000|2022-06-22 08:43:30|92.82|91.52|92.77|91.47|92.82|91.52|92.77|91.47|6
1655887420000|2022-06-22 08:43:40|92.81|91.51|92.78|91.48|92.83|91.53|92.78|91.48|5
1655887430000|2022-06-22 08:43:50|92.82|91.52|92.82|91.52|92.82|91.52|92.78|91.48|3
1655887440000|2022-06-22 08:44:00|92.83|91.53|92.83|91.53|92.84|91.54|92.79|91.49|9
1655887450000|2022-06-22 08:44:10|92.8|91.5|92.83|91.53|92.85|91.55|92.8|91.5|6
1655887460000|2022-06-22 08:44:20|92.81|91.51|92.83|91.53|92.83|91.53|92.81|91.51|2
1655887470000|2022-06-22 08:44:30|92.85|91.55|92.83|91.53|92.85|91.55|92.81|91.51|4
1655887480000|2022-06-22 08:44:40|92.85|91.55|92.85|91.55|92.85|91.55|92.85|91.55|1
1655887490000|2022-06-22 08:44:50|92.83|91.53|92.89|91.59|92.89|91.59|92.83|91.53|8
1655887500000|2022-06-22 08:45:00|92.91|91.61|92.92|91.62|92.94|91.64|92.89|91.59|6
1655887510000|2022-06-22 08:45:10|92.91|91.61|92.92|91.62|92.93|91.63|92.91|91.61|7
1655887520000|2022-06-22 08:45:20|92.91|91.61|92.9|91.6|92.91|91.61|92.9|91.6|2
1655887550000|2022-06-22 08:45:50|92.89|91.59|92.82|91.52|92.89|91.59|92.82|91.52|5
1655887560000|2022-06-22 08:46:00|92.81|91.51|92.75|91.45|92.83|91.53|92.75|91.45|10
1655887570000|2022-06-22 08:46:10|92.74|91.44|92.78|91.48|92.78|91.48|92.74|91.44|3
1655887580000|2022-06-22 08:46:20|92.83|91.53|92.75|91.45|92.83|91.53|92.75|91.45|4
1655887590000|2022-06-22 08:46:30|92.74|91.44|92.85|91.55|92.85|91.55|92.74|91.44|7
1655887610000|2022-06-22 08:46:50|92.87|91.57|92.85|91.55|92.87|91.57|92.84|91.54|7
1655887620000|2022-06-22 08:47:00|92.84|91.54|92.9|91.6|92.9|91.6|92.84|91.54|7
1655887630000|2022-06-22 08:47:10|92.91|91.61|93.06|91.76|93.06|91.76|92.91|91.61|8
1655887640000|2022-06-22 08:47:20|93.07|91.77|93.08|91.78|93.08|91.78|93.03|91.73|8
1655887650000|2022-06-22 08:47:30|93.05|91.75|93.04|91.74|93.05|91.75|93.02|91.72|4
1655887660000|2022-06-22 08:47:40|93.05|91.75|93.05|91.75|93.07|91.77|93.05|91.75|7
1655887670000|2022-06-22 08:47:50|93.07|91.77|93.04|91.74|93.07|91.77|93.04|91.74|3
1655887680000|2022-06-22 08:48:00|93.05|91.75|92.99|91.69|93.08|91.78|92.99|91.69|12
1655887690000|2022-06-22 08:48:10|93|91.7|93.04|91.74|93.07|91.77|93|91.7|6
1655887710000|2022-06-22 08:48:30|93.03|91.73|93|91.7|93.03|91.73|93|91.7|3
1655887730000|2022-06-22 08:48:50|93.04|91.74|93|91.7|93.04|91.74|92.99|91.69|3
1655887740000|2022-06-22 08:49:00|93.04|91.74|93.05|91.75|93.06|91.76|93|91.7|7
1655887750000|2022-06-22 08:49:10|93.09|91.79|93.02|91.72|93.09|91.79|93.02|91.72|6
1655887760000|2022-06-22 08:49:20|93.01|91.71|93.01|91.71|93.01|91.71|93.01|91.71|1
1655887770000|2022-06-22 08:49:30|93|91.7|93.01|91.71|93.01|91.71|93|91.7|2
1655887780000|2022-06-22 08:49:40|93|91.7|93|91.7|93|91.7|93|91.7|1
1655887800000|2022-06-22 08:50:00|93.04|91.74|93|91.7|93.04|91.74|93|91.7|2
1655887820000|2022-06-22 08:50:20|93.04|91.74|93.01|91.71|93.04|91.74|93|91.7|3
1655887830000|2022-06-22 08:50:30|93.02|91.72|93.09|91.79|93.1|91.8|93.02|91.72|7
1655887840000|2022-06-22 08:50:40|93.08|91.78|93.08|91.78|93.08|91.78|93.04|91.74|7
1655887860000|2022-06-22 08:51:00|93.09|91.79|93.09|91.79|93.13|91.83|93.09|91.79|5
1655887870000|2022-06-22 08:51:10|93.1|91.8|93.28|91.98|93.28|91.98|93.1|91.8|6
1655887880000|2022-06-22 08:51:20|93.31|92.01|93.32|92.02|93.32|92.02|93.3|92|5
1655887890000|2022-06-22 08:51:30|93.31|92.01|93.32|92.02|93.32|92.02|93.31|92.01|2
1655887900000|2022-06-22 08:51:40|93.33|92.03|93.32|92.02|93.33|92.03|93.32|92.02|2
1655887910000|2022-06-22 08:51:50|93.33|92.03|93.39|92.09|93.39|92.09|93.33|92.03|4
1655887920000|2022-06-22 08:52:00|93.38|92.08|93.35|92.05|93.38|92.08|93.34|92.04|4
1655887940000|2022-06-22 08:52:20|93.33|92.03|93.32|92.02|93.33|92.03|93.32|92.02|2
1655887950000|2022-06-22 08:52:30|93.33|92.03|93.33|92.03|93.33|92.03|93.33|92.03|1
1655887960000|2022-06-22 08:52:40|93.36|92.06|93.32|92.02|93.38|92.08|93.31|92.01|11
1655887970000|2022-06-22 08:52:50|93.38|92.08|93.37|92.07|93.38|92.08|93.37|92.07|2
1655887980000|2022-06-22 08:53:00|93.34|92.04|93.35|92.05|93.36|92.06|93.33|92.03|7
1655887990000|2022-06-22 08:53:10|93.33|92.03|93.31|92.01|93.33|92.03|93.31|92.01|3
1655888010000|2022-06-22 08:53:30|93.34|92.04|93.29|91.99|93.34|92.04|93.29|91.99|4
1655888020000|2022-06-22 08:53:40|93.28|91.98|93.3|92|93.3|92|93.28|91.98|4
1655888030000|2022-06-22 08:53:50|93.29|91.99|93.29|91.99|93.29|91.99|93.29|91.99|1
1655888040000|2022-06-22 08:54:00|93.3|92|93.29|91.99|93.3|92|93.29|91.99|2
1655888050000|2022-06-22 08:54:10|93.28|91.98|93.25|91.95|93.28|91.98|93.25|91.95|4
1655888070000|2022-06-22 08:54:30|93.27|91.97|93.28|91.98|93.28|91.98|93.27|91.97|4
1655888080000|2022-06-22 08:54:40|93.27|91.97|93.27|91.97|93.27|91.97|93.27|91.97|1
1655888090000|2022-06-22 08:54:50|93.28|91.98|93.29|91.99|93.29|91.99|93.28|91.98|4
1655888100000|2022-06-22 08:55:00|93.28|91.98|93.28|91.98|93.32|92.02|93.28|91.98|5
1655888110000|2022-06-22 08:55:10|93.29|91.99|93.28|91.98|93.29|91.99|93.28|91.98|2
1655888120000|2022-06-22 08:55:20|93.33|92.03|93.29|91.99|93.33|92.03|93.29|91.99|2
1655888130000|2022-06-22 08:55:30|93.28|91.98|93.37|92.07|93.37|92.07|93.28|91.98|8
1655888140000|2022-06-22 08:55:40|93.36|92.06|93.37|92.07|93.38|92.08|93.36|92.06|6
1655888150000|2022-06-22 08:55:50|93.38|92.08|93.38|92.08|93.38|92.08|93.37|92.07|3
1655888160000|2022-06-22 08:56:00|93.37|92.07|93.38|92.08|93.38|92.08|93.37|92.07|2
1655888180000|2022-06-22 08:56:20|93.37|92.07|93.4|92.1|93.43|92.13|93.37|92.07|7
1655888190000|2022-06-22 08:56:30|93.44|92.14|93.4|92.1|93.44|92.14|93.4|92.1|2
1655888200000|2022-06-22 08:56:40|93.44|92.14|93.39|92.09|93.44|92.14|93.39|92.09|3
1655888210000|2022-06-22 08:56:50|93.4|92.1|93.4|92.1|93.44|92.14|93.4|92.1|5
1655888230000|2022-06-22 08:57:10|93.39|92.09|93.3|92|93.39|92.09|93.3|92|4
1655888240000|2022-06-22 08:57:20|93.28|91.98|93.21|91.91|93.28|91.98|93.21|91.91|8
1655888250000|2022-06-22 08:57:30|93.2|91.9|93.19|91.89|93.2|91.9|93.16|91.86|5
1655888260000|2022-06-22 08:57:40|93.2|91.9|93.25|91.95|93.28|91.98|93.2|91.9|5
1655888270000|2022-06-22 08:57:50|93.23|91.93|93.22|91.92|93.23|91.93|93.21|91.91|4
1655888280000|2022-06-22 08:58:00|93.25|91.95|93.26|91.96|93.27|91.97|93.25|91.95|4
1655888290000|2022-06-22 08:58:10|93.25|91.95|93.26|91.96|93.26|91.96|93.25|91.95|2
1655888300000|2022-06-22 08:58:20|93.25|91.95|93.26|91.96|93.26|91.96|93.22|91.92|6
1655888310000|2022-06-22 08:58:30|93.25|91.95|93.25|91.95|93.25|91.95|93.25|91.95|1
1655888320000|2022-06-22 08:58:40|93.26|91.96|93.29|91.99|93.3|92|93.26|91.96|5
1655888330000|2022-06-22 08:58:50|93.3|92|93.37|92.07|93.37|92.07|93.3|92|7
1655888340000|2022-06-22 08:59:00|93.36|92.06|93.39|92.09|93.39|92.09|93.36|92.06|4
1655888360000|2022-06-22 08:59:20|93.43|92.13|93.46|92.16|93.46|92.16|93.43|92.13|6
1655888370000|2022-06-22 08:59:30|93.48|92.18|93.47|92.17|93.48|92.18|93.47|92.17|2
1655888380000|2022-06-22 08:59:40|93.48|92.18|93.49|92.19|93.49|92.19|93.48|92.18|4
1655888390000|2022-06-22 08:59:50|93.48|92.18|93.42|92.12|93.48|92.18|93.42|92.12|3
1655888400000|2022-06-22 09:00:00|93.45|92.15|93.46|92.16|93.47|92.17|93.45|92.15|6
1655888410000|2022-06-22 09:00:10|93.47|92.17|93.48|92.18|93.49|92.19|93.46|92.16|7
1655888420000|2022-06-22 09:00:20|93.49|92.19|93.5|92.2|93.53|92.23|93.48|92.18|6
1655888430000|2022-06-22 09:00:30|93.49|92.19|93.48|92.18|93.51|92.21|93.48|92.18|9
1655888440000|2022-06-22 09:00:40|93.49|92.19|93.49|92.19|93.49|92.19|93.48|92.18|5
1655888450000|2022-06-22 09:00:50|93.53|92.23|93.54|92.24|93.54|92.24|93.53|92.23|4
1655888460000|2022-06-22 09:01:00|93.53|92.23|93.53|92.23|93.53|92.23|93.53|92.23|1
1655888470000|2022-06-22 09:01:10|93.55|92.25|93.58|92.28|93.58|92.28|93.52|92.22|8
1655888480000|2022-06-22 09:01:20|93.61|92.31|93.67|92.37|93.7|92.4|93.61|92.31|10
1655888490000|2022-06-22 09:01:30|93.64|92.34|93.65|92.35|93.67|92.37|93.63|92.33|6
1655888500000|2022-06-22 09:01:40|93.67|92.37|93.65|92.35|93.67|92.37|93.64|92.34|6
1655888510000|2022-06-22 09:01:50|93.64|92.34|93.64|92.34|93.65|92.35|93.64|92.34|3
1655888520000|2022-06-22 09:02:00|93.63|92.33|93.85|92.55|93.86|92.56|93.63|92.33|16
1655888530000|2022-06-22 09:02:10|93.86|92.56|93.99|92.69|93.99|92.69|93.86|92.56|10
1655888540000|2022-06-22 09:02:20|94|92.7|93.92|92.62|94.04|92.74|93.92|92.62|12
1655888550000|2022-06-22 09:02:30|93.9|92.6|94|92.7|94|92.7|93.9|92.6|13
1655888560000|2022-06-22 09:02:40|93.99|92.69|93.93|92.63|94|92.7|93.92|92.62|9
1655888570000|2022-06-22 09:02:50|93.92|92.62|93.89|92.59|93.92|92.62|93.89|92.59|7
1655888580000|2022-06-22 09:03:00|93.9|92.6|94.02|92.72|94.03|92.73|93.9|92.6|12
1655888590000|2022-06-22 09:03:10|94.03|92.73|94.01|92.71|94.07|92.77|94.01|92.71|7
1655888600000|2022-06-22 09:03:20|94.02|92.72|94.08|92.78|94.08|92.78|94.02|92.72|8
1655888610000|2022-06-22 09:03:30|94.07|92.77|94.04|92.74|94.12|92.82|94.03|92.73|9
1655888620000|2022-06-22 09:03:40|94.05|92.75|94.13|92.83|94.15|92.85|94.05|92.75|10
1655888630000|2022-06-22 09:03:50|94.12|92.82|94.08|92.78|94.12|92.82|94.05|92.75|13
1655888640000|2022-06-22 09:04:00|94.06|92.76|94.06|92.76|94.08|92.78|94.06|92.76|4
1655888650000|2022-06-22 09:04:10|94.04|92.74|94.04|92.74|94.05|92.75|94.03|92.73|5
1655888660000|2022-06-22 09:04:20|94.03|92.73|94.05|92.75|94.05|92.75|94.03|92.73|3
1655888670000|2022-06-22 09:04:30|94.04|92.74|94.03|92.73|94.04|92.74|94.03|92.73|2
1655888690000|2022-06-22 09:04:50|94.04|92.74|94.06|92.76|94.1|92.8|94.03|92.73|7
1655888700000|2022-06-22 09:05:00|94.12|92.82|94.08|92.78|94.12|92.82|94.06|92.76|3
1655888710000|2022-06-22 09:05:10|94.06|92.76|94.05|92.75|94.06|92.76|94.05|92.75|2
1655888720000|2022-06-22 09:05:20|94.04|92.74|94.06|92.76|94.07|92.77|94.04|92.74|4
1655888730000|2022-06-22 09:05:30|94.07|92.77|94.07|92.77|94.07|92.77|94.06|92.76|3
1655888750000|2022-06-22 09:05:50|94.08|92.78|94.01|92.71|94.08|92.78|94.01|92.71|8
1655888760000|2022-06-22 09:06:00|94.02|92.72|94|92.7|94.02|92.72|93.98|92.68|7
1655888780000|2022-06-22 09:06:20|93.99|92.69|93.99|92.69|94|92.7|93.98|92.68|7
1655888790000|2022-06-22 09:06:30|94.03|92.73|93.99|92.69|94.03|92.73|93.98|92.68|3
1655888800000|2022-06-22 09:06:40|93.98|92.68|93.98|92.68|93.98|92.68|93.98|92.68|1
1655888810000|2022-06-22 09:06:50|94|92.7|94|92.7|94|92.7|93.98|92.68|3
1655888820000|2022-06-22 09:07:00|93.98|92.68|94|92.7|94.03|92.73|93.98|92.68|4
1655888850000|2022-06-22 09:07:30|93.99|92.69|93.89|92.59|94|92.7|93.87|92.57|12
1655888860000|2022-06-22 09:07:40|93.93|92.63|93.89|92.59|93.93|92.63|93.89|92.59|2
1655888870000|2022-06-22 09:07:50|93.87|92.57|93.89|92.59|93.89|92.59|93.87|92.57|2
1655888880000|2022-06-22 09:08:00|93.87|92.57|93.86|92.56|93.89|92.59|93.86|92.56|6
1655888890000|2022-06-22 09:08:10|93.88|92.58|93.88|92.58|93.88|92.58|93.88|92.58|1
1655888900000|2022-06-22 09:08:20|93.86|92.56|93.84|92.54|93.88|92.58|93.84|92.54|5
1655888910000|2022-06-22 09:08:30|93.85|92.55|93.87|92.57|93.87|92.57|93.85|92.55|3
1655888930000|2022-06-22 09:08:50|93.92|92.62|93.89|92.59|93.92|92.62|93.86|92.56|8
1655888940000|2022-06-22 09:09:00|93.92|92.62|93.89|92.59|93.92|92.62|93.87|92.57|3
1655888950000|2022-06-22 09:09:10|93.87|92.57|93.89|92.59|93.89|92.59|93.87|92.57|2
1655888960000|2022-06-22 09:09:20|93.86|92.56|93.8|92.5|93.86|92.56|93.78|92.48|7
1655888970000|2022-06-22 09:09:30|93.77|92.47|93.8|92.5|93.8|92.5|93.77|92.47|3
1655888980000|2022-06-22 09:09:40|93.77|92.47|93.8|92.5|93.8|92.5|93.77|92.47|2
1655889000000|2022-06-22 09:10:00|93.77|92.47|93.8|92.5|93.8|92.5|93.77|92.47|4
1655889010000|2022-06-22 09:10:10|93.81|92.51|93.74|92.44|93.81|92.51|93.73|92.43|8
1655889020000|2022-06-22 09:10:20|93.75|92.45|93.76|92.46|93.76|92.46|93.75|92.45|2
1655889030000|2022-06-22 09:10:30|93.73|92.43|93.73|92.43|93.74|92.44|93.73|92.43|3
1655889040000|2022-06-22 09:10:40|93.76|92.46|93.75|92.45|93.77|92.47|93.75|92.45|8
1655889050000|2022-06-22 09:10:50|93.76|92.46|93.79|92.49|93.79|92.49|93.75|92.45|6
1655889060000|2022-06-22 09:11:00|93.75|92.45|93.79|92.49|93.79|92.49|93.75|92.45|2
1655889070000|2022-06-22 09:11:10|93.82|92.52|93.81|92.51|93.83|92.53|93.76|92.46|10
1655889080000|2022-06-22 09:11:20|93.83|92.53|93.81|92.51|93.83|92.53|93.78|92.48|3
1655889090000|2022-06-22 09:11:30|93.78|92.48|93.81|92.51|93.83|92.53|93.78|92.48|6
1655889100000|2022-06-22 09:11:40|93.79|92.49|93.81|92.51|93.81|92.51|93.79|92.49|4
1655889110000|2022-06-22 09:11:50|93.78|92.48|93.81|92.51|93.81|92.51|93.78|92.48|6
1655889120000|2022-06-22 09:12:00|93.78|92.48|93.81|92.51|93.81|92.51|93.78|92.48|2
1655889140000|2022-06-22 09:12:20|93.83|92.53|93.86|92.56|93.86|92.56|93.78|92.48|7
1655889150000|2022-06-22 09:12:30|93.87|92.57|93.89|92.59|93.89|92.59|93.86|92.56|9
1655889180000|2022-06-22 09:13:00|93.88|92.58|93.83|92.53|93.9|92.6|93.8|92.5|10
1655889190000|2022-06-22 09:13:10|93.8|92.5|93.82|92.52|93.82|92.52|93.8|92.5|2
1655889220000|2022-06-22 09:13:40|93.81|92.51|93.82|92.52|93.82|92.52|93.81|92.51|2
1655889230000|2022-06-22 09:13:50|93.83|92.53|93.81|92.51|93.83|92.53|93.81|92.51|2
1655889240000|2022-06-22 09:14:00|93.83|92.53|93.84|92.54|93.91|92.61|93.81|92.51|12
1655889250000|2022-06-22 09:14:10|93.83|92.53|93.88|92.58|93.89|92.59|93.83|92.53|5
1655889260000|2022-06-22 09:14:20|93.9|92.6|93.92|92.62|93.92|92.62|93.9|92.6|3
1655889280000|2022-06-22 09:14:40|93.91|92.61|93.92|92.62|93.92|92.62|93.9|92.6|4
1655889290000|2022-06-22 09:14:50|93.9|92.6|93.91|92.61|93.91|92.61|93.9|92.6|2
1655889300000|2022-06-22 09:15:00|93.92|92.62|93.91|92.61|93.92|92.62|93.91|92.61|4
1655889310000|2022-06-22 09:15:10|93.92|92.62|93.91|92.61|93.92|92.62|93.91|92.61|2
1655889320000|2022-06-22 09:15:20|93.92|92.62|93.92|92.62|93.92|92.62|93.92|92.62|1
1655889330000|2022-06-22 09:15:30|93.93|92.63|94.01|92.71|94.01|92.71|93.93|92.63|7
1655889340000|2022-06-22 09:15:40|94.02|92.72|94.08|92.78|94.09|92.79|94.01|92.71|8
1655889350000|2022-06-22 09:15:50|94.1|92.8|94.11|92.81|94.11|92.81|94.07|92.77|6
1655889360000|2022-06-22 09:16:00|94.1|92.8|94.08|92.78|94.1|92.8|94.03|92.73|10
1655889370000|2022-06-22 09:16:10|94.07|92.77|94.05|92.75|94.07|92.77|94.05|92.75|2
1655889390000|2022-06-22 09:16:30|94.04|92.74|94.04|92.74|94.04|92.74|94.04|92.74|1
1655889400000|2022-06-22 09:16:40|94.03|92.73|94.03|92.73|94.04|92.74|94.02|92.72|5
1655889410000|2022-06-22 09:16:50|94.02|92.72|94.03|92.73|94.09|92.79|94.02|92.72|9
1655889420000|2022-06-22 09:17:00|94.04|92.74|94.05|92.75|94.1|92.8|94.03|92.73|10
1655889430000|2022-06-22 09:17:10|94.04|92.74|94.03|92.73|94.05|92.75|94.03|92.73|4
1655889440000|2022-06-22 09:17:20|94.04|92.74|94.04|92.74|94.07|92.77|94.02|92.72|9
1655889450000|2022-06-22 09:17:30|94.02|92.72|94.01|92.71|94.02|92.72|94.01|92.71|4
1655889460000|2022-06-22 09:17:40|93.99|92.69|93.96|92.66|94|92.7|93.95|92.65|6
1655889470000|2022-06-22 09:17:50|93.94|92.64|93.93|92.63|93.94|92.64|93.93|92.63|2
1655889480000|2022-06-22 09:18:00|93.95|92.65|93.91|92.61|93.95|92.65|93.91|92.61|4
1655889490000|2022-06-22 09:18:10|93.89|92.59|93.86|92.56|93.9|92.6|93.86|92.56|5
1655889500000|2022-06-22 09:18:20|93.85|92.55|93.83|92.53|93.85|92.55|93.81|92.51|6
1655889520000|2022-06-22 09:18:40|93.82|92.52|93.87|92.57|93.88|92.58|93.82|92.52|6
1655889530000|2022-06-22 09:18:50|93.89|92.59|93.86|92.56|93.89|92.59|93.86|92.56|6
1655889540000|2022-06-22 09:19:00|93.85|92.55|93.84|92.54|93.85|92.55|93.82|92.52|4
1655889550000|2022-06-22 09:19:10|93.83|92.53|93.82|92.52|93.85|92.55|93.8|92.5|5
1655889560000|2022-06-22 09:19:20|93.83|92.53|93.82|92.52|93.83|92.53|93.82|92.52|2
1655889570000|2022-06-22 09:19:30|93.83|92.53|93.82|92.52|93.83|92.53|93.8|92.5|8
1655889590000|2022-06-22 09:19:50|93.8|92.5|93.82|92.52|93.82|92.52|93.79|92.49|6
1655889600000|2022-06-22 09:20:00|93.83|92.53|93.82|92.52|93.84|92.54|93.8|92.5|6
1655889610000|2022-06-22 09:20:10|93.8|92.5|93.8|92.5|93.8|92.5|93.8|92.5|1
1655889620000|2022-06-22 09:20:20|93.82|92.52|93.82|92.52|93.82|92.52|93.8|92.5|5
1655889640000|2022-06-22 09:20:40|93.81|92.51|93.82|92.52|93.82|92.52|93.81|92.51|2
1655889650000|2022-06-22 09:20:50|93.81|92.51|93.79|92.49|93.82|92.52|93.75|92.45|11
1655889660000|2022-06-22 09:21:00|93.77|92.47|93.74|92.44|93.77|92.47|93.74|92.44|3
1655889670000|2022-06-22 09:21:10|93.75|92.45|93.78|92.48|93.78|92.48|93.75|92.45|5
1655889680000|2022-06-22 09:21:20|93.8|92.5|93.81|92.51|93.83|92.53|93.8|92.5|7
1655889690000|2022-06-22 09:21:30|93.8|92.5|93.8|92.5|93.84|92.54|93.77|92.47|8
1655889700000|2022-06-22 09:21:40|93.77|92.47|93.8|92.5|93.8|92.5|93.75|92.45|5
1655889710000|2022-06-22 09:21:50|93.82|92.52|93.8|92.5|93.82|92.52|93.79|92.49|3
1655889720000|2022-06-22 09:22:00|93.78|92.48|93.82|92.52|93.82|92.52|93.78|92.48|5
1655889730000|2022-06-22 09:22:10|93.8|92.5|93.8|92.5|93.8|92.5|93.8|92.5|1
1655889740000|2022-06-22 09:22:20|93.84|92.54|93.77|92.47|93.84|92.54|93.77|92.47|7
1655889750000|2022-06-22 09:22:30|93.76|92.46|93.78|92.48|93.78|92.48|93.76|92.46|5
1655889760000|2022-06-22 09:22:40|93.77|92.47|93.76|92.46|93.77|92.47|93.76|92.46|2
1655889770000|2022-06-22 09:22:50|93.75|92.45|93.8|92.5|93.81|92.51|93.75|92.45|5
1655889780000|2022-06-22 09:23:00|93.81|92.51|93.76|92.46|93.81|92.51|93.74|92.44|7
1655889790000|2022-06-22 09:23:10|93.75|92.45|93.75|92.45|93.76|92.46|93.75|92.45|5
1655889800000|2022-06-22 09:23:20|93.74|92.44|93.74|92.44|93.75|92.45|93.74|92.44|5
1655889810000|2022-06-22 09:23:30|93.73|92.43|93.78|92.48|93.78|92.48|93.73|92.43|6
1655889820000|2022-06-22 09:23:40|93.77|92.47|93.76|92.46|93.77|92.47|93.74|92.44|6
1655889830000|2022-06-22 09:23:50|93.75|92.45|93.75|92.45|93.75|92.45|93.75|92.45|1
1655889840000|2022-06-22 09:24:00|93.74|92.44|93.74|92.44|93.74|92.44|93.74|92.44|1
1655889850000|2022-06-22 09:24:10|93.75|92.45|93.75|92.45|93.76|92.46|93.75|92.45|3
1655889870000|2022-06-22 09:24:30|93.74|92.44|93.79|92.49|93.79|92.49|93.73|92.43|8
1655889880000|2022-06-22 09:24:40|93.8|92.5|93.81|92.51|93.81|92.51|93.8|92.5|2
1655889890000|2022-06-22 09:24:50|93.8|92.5|93.76|92.46|93.8|92.5|93.76|92.46|5
1655889900000|2022-06-22 09:25:00|93.75|92.45|93.75|92.45|93.76|92.46|93.75|92.45|3
1655889910000|2022-06-22 09:25:10|93.73|92.43|93.73|92.43|93.73|92.43|93.73|92.43|1
1655889920000|2022-06-22 09:25:20|93.75|92.45|93.75|92.45|93.75|92.45|93.75|92.45|1
1655889930000|2022-06-22 09:25:30|93.73|92.43|93.82|92.52|93.82|92.52|93.73|92.43|6
1655889940000|2022-06-22 09:25:40|93.81|92.51|93.78|92.48|93.81|92.51|93.78|92.48|2
1655889960000|2022-06-22 09:26:00|93.79|92.49|93.81|92.51|93.81|92.51|93.79|92.49|2
1655889970000|2022-06-22 09:26:10|93.82|92.52|93.81|92.51|93.82|92.52|93.81|92.51|2
1655890000000|2022-06-22 09:26:40|93.8|92.5|93.76|92.46|93.82|92.52|93.75|92.45|9
1655890010000|2022-06-22 09:26:50|93.75|92.45|93.79|92.49|93.8|92.5|93.75|92.45|7
1655890020000|2022-06-22 09:27:00|93.8|92.5|93.83|92.53|93.83|92.53|93.8|92.5|2
1655890030000|2022-06-22 09:27:10|93.79|92.49|93.74|92.44|93.79|92.49|93.74|92.44|7
1655890040000|2022-06-22 09:27:20|93.73|92.43|93.75|92.45|93.75|92.45|93.73|92.43|2
1655890050000|2022-06-22 09:27:30|93.74|92.44|93.74|92.44|93.74|92.44|93.74|92.44|1
1655890060000|2022-06-22 09:27:40|93.75|92.45|93.75|92.45|93.76|92.46|93.75|92.45|5
1655890070000|2022-06-22 09:27:50|93.74|92.44|93.74|92.44|93.74|92.44|93.74|92.44|1
1655890090000|2022-06-22 09:28:10|93.79|92.49|93.81|92.51|93.82|92.52|93.77|92.47|7
1655890100000|2022-06-22 09:28:20|93.84|92.54|93.82|92.52|93.84|92.54|93.82|92.52|4
1655890120000|2022-06-22 09:28:40|93.84|92.54|93.83|92.53|93.84|92.54|93.82|92.52|3
1655890130000|2022-06-22 09:28:50|93.85|92.55|93.83|92.53|93.85|92.55|93.83|92.53|6
1655890140000|2022-06-22 09:29:00|93.84|92.54|93.84|92.54|93.85|92.55|93.84|92.54|3
1655890150000|2022-06-22 09:29:10|93.8|92.5|93.77|92.47|93.8|92.5|93.77|92.47|3
1655890160000|2022-06-22 09:29:20|93.76|92.46|93.52|92.22|93.76|92.46|93.52|92.22|12
1655890170000|2022-06-22 09:29:30|93.51|92.21|93.6|92.3|93.6|92.3|93.5|92.2|10
1655890180000|2022-06-22 09:29:40|93.61|92.31|93.62|92.32|93.62|92.32|93.61|92.31|4
1655890200000|2022-06-22 09:30:00|93.61|92.31|93.58|92.28|93.62|92.32|93.57|92.27|8
1655890210000|2022-06-22 09:30:10|93.57|92.27|93.57|92.27|93.57|92.27|93.57|92.27|1
1655890220000|2022-06-22 09:30:20|93.58|92.28|93.68|92.38|93.69|92.39|93.58|92.28|7
1655890230000|2022-06-22 09:30:30|93.69|92.39|93.79|92.49|93.8|92.5|93.69|92.39|9
1655890240000|2022-06-22 09:30:40|93.82|92.52|93.81|92.51|93.82|92.52|93.81|92.51|2
1655890250000|2022-06-22 09:30:50|93.82|92.52|93.81|92.51|93.82|92.52|93.81|92.51|2
1655890260000|2022-06-22 09:31:00|93.82|92.52|93.85|92.55|93.88|92.58|93.82|92.52|8
1655890270000|2022-06-22 09:31:10|93.84|92.54|93.84|92.54|93.84|92.54|93.84|92.54|1
1655890300000|2022-06-22 09:31:40|93.85|92.55|93.93|92.63|93.93|92.63|93.85|92.55|7
1655890310000|2022-06-22 09:31:50|93.97|92.67|94.06|92.76|94.06|92.76|93.97|92.67|12
1655890320000|2022-06-22 09:32:00|94.04|92.74|94.04|92.74|94.04|92.74|94.04|92.74|1
1655890340000|2022-06-22 09:32:20|94.05|92.75|94.09|92.79|94.1|92.8|94.05|92.75|6
1655890350000|2022-06-22 09:32:30|94.12|92.82|94.22|92.92|94.22|92.92|94.12|92.82|9
1655890360000|2022-06-22 09:32:40|94.23|92.93|94.22|92.92|94.23|92.93|94.22|92.92|2
1655890370000|2022-06-22 09:32:50|94.16|92.86|94.13|92.83|94.16|92.86|94.13|92.83|4
1655890380000|2022-06-22 09:33:00|94.14|92.84|94.15|92.85|94.15|92.85|94.13|92.83|4
1655890390000|2022-06-22 09:33:10|94.16|92.86|94.19|92.89|94.19|92.89|94.16|92.86|4
1655890400000|2022-06-22 09:33:20|94.2|92.9|94.22|92.92|94.22|92.92|94.2|92.9|2
1655890410000|2022-06-22 09:33:30|94.25|92.95|94.25|92.95|94.25|92.95|94.25|92.95|1
1655890420000|2022-06-22 09:33:40|94.22|92.92|94.21|92.91|94.23|92.93|94.2|92.9|6
1655890440000|2022-06-22 09:34:00|94.19|92.89|94.19|92.89|94.2|92.9|94.19|92.89|3
1655890450000|2022-06-22 09:34:10|94.18|92.88|94.23|92.93|94.28|92.98|94.18|92.88|11
1655890460000|2022-06-22 09:34:20|94.24|92.94|94.23|92.93|94.24|92.94|94.2|92.9|7
1655890470000|2022-06-22 09:34:30|94.22|92.92|94.24|92.94|94.24|92.94|94.22|92.92|3
1655890480000|2022-06-22 09:34:40|94.29|92.99|94.3|93|94.3|93|94.27|92.97|5
1655890500000|2022-06-22 09:35:00|94.31|93.01|94.32|93.02|94.32|93.02|94.31|93.01|2
1655890510000|2022-06-22 09:35:10|94.34|93.04|94.45|93.15|94.45|93.15|94.34|93.04|8
1655890520000|2022-06-22 09:35:20|94.46|93.16|94.69|93.39|94.7|93.4|94.46|93.16|14
1655890530000|2022-06-22 09:35:30|94.68|93.38|94.62|93.32|94.73|93.43|94.62|93.32|7
1655890540000|2022-06-22 09:35:40|94.57|93.27|94.49|93.19|94.6|93.3|94.49|93.19|18
1655890550000|2022-06-22 09:35:50|94.5|93.2|94.61|93.31|94.61|93.31|94.5|93.2|10
1655890560000|2022-06-22 09:36:00|94.6|93.3|94.54|93.24|94.6|93.3|94.53|93.23|8
1655890570000|2022-06-22 09:36:10|94.53|93.23|94.4|93.1|94.53|93.23|94.4|93.1|8
1655890580000|2022-06-22 09:36:20|94.39|93.09|94.39|93.09|94.41|93.11|94.39|93.09|5
1655890590000|2022-06-22 09:36:30|94.35|93.05|94.35|93.05|94.37|93.07|94.33|93.03|7
1655890600000|2022-06-22 09:36:40|94.36|93.06|94.29|92.99|94.36|93.06|94.29|92.99|5
1655890610000|2022-06-22 09:36:50|94.3|93|94.3|93|94.3|93|94.29|92.99|3
1655890620000|2022-06-22 09:37:00|94.28|92.98|94.23|92.93|94.28|92.98|94.23|92.93|6
1655890630000|2022-06-22 09:37:10|94.22|92.92|94.27|92.97|94.27|92.97|94.22|92.92|9
1655890640000|2022-06-22 09:37:20|94.26|92.96|94.26|92.96|94.27|92.97|94.26|92.96|3
1655890650000|2022-06-22 09:37:30|94.27|92.97|94.28|92.98|94.28|92.98|94.27|92.97|2
1655890660000|2022-06-22 09:37:40|94.29|92.99|94.29|92.99|94.3|93|94.29|92.99|3
1655890680000|2022-06-22 09:38:00|94.28|92.98|94.29|92.99|94.29|92.99|94.28|92.98|2
1655890690000|2022-06-22 09:38:10|94.3|93|94.36|93.06|94.37|93.07|94.3|93|6
1655890700000|2022-06-22 09:38:20|94.35|93.05|94.39|93.09|94.39|93.09|94.32|93.02|7
1655890710000|2022-06-22 09:38:30|94.42|93.12|94.52|93.22|94.56|93.26|94.42|93.12|15
1655890720000|2022-06-22 09:38:40|94.51|93.21|94.36|93.06|94.51|93.21|94.36|93.06|11
1655890730000|2022-06-22 09:38:50|94.35|93.05|94.37|93.07|94.37|93.07|94.33|93.03|4
1655890750000|2022-06-22 09:39:10|94.36|93.06|94.35|93.05|94.36|93.06|94.32|93.02|6
1655890760000|2022-06-22 09:39:20|94.36|93.06|94.36|93.06|94.36|93.06|94.35|93.05|3
1655890780000|2022-06-22 09:39:40|94.35|93.05|94.32|93.02|94.35|93.05|94.31|93.01|5
1655890790000|2022-06-22 09:39:50|94.3|93|94.28|92.98|94.3|93|94.28|92.98|3
1655890850000|2022-06-22 09:40:50|94.29|92.99|94.29|92.99|94.29|92.99|94.29|92.99|1
1655890860000|2022-06-22 09:41:00|94.3|93|94.37|93.07|94.37|93.07|94.3|93|4
1655890870000|2022-06-22 09:41:10|94.38|93.08|94.42|93.12|94.42|93.12|94.36|93.06|5
1655890880000|2022-06-22 09:41:20|94.4|93.1|94.41|93.11|94.41|93.11|94.39|93.09|4
1655890890000|2022-06-22 09:41:30|94.4|93.1|94.39|93.09|94.4|93.1|94.39|93.09|2
1655890900000|2022-06-22 09:41:40|94.38|93.08|94.32|93.02|94.38|93.08|94.31|93.01|7
1655890910000|2022-06-22 09:41:50|94.31|93.01|94.3|93|94.32|93.02|94.3|93|3
1655890920000|2022-06-22 09:42:00|94.29|92.99|94.29|92.99|94.29|92.99|94.29|92.99|1
1655890950000|2022-06-22 09:42:30|94.28|92.98|94.28|92.98|94.28|92.98|94.28|92.98|1
1655890960000|2022-06-22 09:42:40|94.29|92.99|94.29|92.99|94.29|92.99|94.29|92.99|1
1655890980000|2022-06-22 09:43:00|94.28|92.98|94.29|92.99|94.29|92.99|94.28|92.98|2
1655890990000|2022-06-22 09:43:10|94.28|92.98|94.2|92.9|94.28|92.98|94.2|92.9|7
1655891000000|2022-06-22 09:43:20|94.18|92.88|94.18|92.88|94.19|92.89|94.18|92.88|5
1655891020000|2022-06-22 09:43:40|94.19|92.89|94.25|92.95|94.27|92.97|94.19|92.89|10
1655891040000|2022-06-22 09:44:00|94.26|92.96|94.18|92.88|94.27|92.97|94.18|92.88|8
1655891050000|2022-06-22 09:44:10|94.2|92.9|94.18|92.88|94.2|92.9|94.18|92.88|2
1655891070000|2022-06-22 09:44:30|94.19|92.89|94.25|92.95|94.26|92.96|94.19|92.89|7
1655891080000|2022-06-22 09:44:40|94.26|92.96|94.27|92.97|94.28|92.98|94.26|92.96|4
1655891100000|2022-06-22 09:45:00|94.28|92.98|94.27|92.97|94.28|92.98|94.27|92.97|2
1655891110000|2022-06-22 09:45:10|94.28|92.98|94.36|93.06|94.36|93.06|94.28|92.98|4
1655891120000|2022-06-22 09:45:20|94.35|93.05|94.3|93|94.36|93.06|94.3|93|10
1655891130000|2022-06-22 09:45:30|94.32|93.02|94.32|93.02|94.32|93.02|94.32|93.02|1
1655891150000|2022-06-22 09:45:50|94.3|93|94.31|93.01|94.31|93.01|94.27|92.97|9
1655891160000|2022-06-22 09:46:00|94.32|93.02|94.3|93|94.34|93.04|94.3|93|11
1655891170000|2022-06-22 09:46:10|94.31|93.01|94.33|93.03|94.39|93.09|94.31|93.01|7
1655891190000|2022-06-22 09:46:30|94.32|93.02|94.32|93.02|94.32|93.02|94.32|93.02|1
1655891200000|2022-06-22 09:46:40|94.33|93.03|94.32|93.02|94.38|93.08|94.32|93.02|7
1655891210000|2022-06-22 09:46:50|94.34|93.04|94.36|93.06|94.36|93.06|94.34|93.04|2
1655891220000|2022-06-22 09:47:00|94.37|93.07|94.38|93.08|94.38|93.08|94.37|93.07|2
1655891230000|2022-06-22 09:47:10|94.39|93.09|94.4|93.1|94.42|93.12|94.39|93.09|4
1655891240000|2022-06-22 09:47:20|94.41|93.11|94.46|93.16|94.48|93.18|94.41|93.11|9
1655891250000|2022-06-22 09:47:30|94.47|93.17|94.47|93.17|94.48|93.18|94.46|93.16|9
1655891260000|2022-06-22 09:47:40|94.46|93.16|94.45|93.15|94.47|93.17|94.45|93.15|4
1655891270000|2022-06-22 09:47:50|94.44|93.14|94.39|93.09|94.44|93.14|94.39|93.09|4
1655891290000|2022-06-22 09:48:10|94.38|93.08|94.38|93.08|94.38|93.08|94.38|93.08|1
1655891310000|2022-06-22 09:48:30|94.42|93.12|94.46|93.16|94.46|93.16|94.42|93.12|6
1655891320000|2022-06-22 09:48:40|94.45|93.15|94.46|93.16|94.46|93.16|94.45|93.15|2
1655891340000|2022-06-22 09:49:00|94.47|93.17|94.47|93.17|94.47|93.17|94.47|93.17|1
1655891350000|2022-06-22 09:49:10|94.48|93.18|94.47|93.17|94.48|93.18|94.46|93.16|6
1655891360000|2022-06-22 09:49:20|94.46|93.16|94.46|93.16|94.47|93.17|94.46|93.16|3
1655891380000|2022-06-22 09:49:40|94.47|93.17|94.48|93.18|94.48|93.18|94.47|93.17|2
1655891390000|2022-06-22 09:49:50|94.47|93.17|94.48|93.18|94.48|93.18|94.47|93.17|2
1655891400000|2022-06-22 09:50:00|94.47|93.17|94.48|93.18|94.5|93.2|94.47|93.17|8
1655891410000|2022-06-22 09:50:10|94.47|93.17|94.56|93.26|94.56|93.26|94.47|93.17|7
1655891420000|2022-06-22 09:50:20|94.55|93.25|94.56|93.26|94.56|93.26|94.55|93.25|8
1655891430000|2022-06-22 09:50:30|94.55|93.25|94.55|93.25|94.56|93.26|94.55|93.25|3
1655891440000|2022-06-22 09:50:40|94.56|93.26|94.56|93.26|94.56|93.26|94.55|93.25|3
1655891450000|2022-06-22 09:50:50|94.5|93.2|94.49|93.19|94.53|93.23|94.49|93.19|5
1655891460000|2022-06-22 09:51:00|94.48|93.18|94.4|93.1|94.48|93.18|94.4|93.1|9
1655891470000|2022-06-22 09:51:10|94.39|93.09|94.31|93.01|94.39|93.09|94.31|93.01|7
1655891480000|2022-06-22 09:51:20|94.29|92.99|94.31|93.01|94.36|93.06|94.29|92.99|7
1655891490000|2022-06-22 09:51:30|94.32|93.02|94.33|93.03|94.35|93.05|94.32|93.02|4
1655891500000|2022-06-22 09:51:40|94.34|93.04|94.35|93.05|94.36|93.06|94.34|93.04|4
1655891520000|2022-06-22 09:52:00|94.34|93.04|94.33|93.03|94.34|93.04|94.31|93.01|7
1655891530000|2022-06-22 09:52:10|94.34|93.04|94.35|93.05|94.35|93.05|94.34|93.04|2
1655891560000|2022-06-22 09:52:40|94.37|93.07|94.47|93.17|94.48|93.18|94.37|93.07|9
1655891570000|2022-06-22 09:52:50|94.46|93.16|94.41|93.11|94.46|93.16|94.4|93.1|9
1655891580000|2022-06-22 09:53:00|94.42|93.12|94.46|93.16|94.46|93.16|94.42|93.12|4
1655891590000|2022-06-22 09:53:10|94.48|93.18|94.55|93.25|94.55|93.25|94.48|93.18|6
1655891600000|2022-06-22 09:53:20|94.54|93.24|94.55|93.25|94.55|93.25|94.54|93.24|6
1655891610000|2022-06-22 09:53:30|94.54|93.24|94.54|93.24|94.54|93.24|94.54|93.24|1
1655891620000|2022-06-22 09:53:40|94.49|93.19|94.48|93.18|94.51|93.21|94.48|93.18|4
1655891630000|2022-06-22 09:53:50|94.51|93.21|94.54|93.24|94.54|93.24|94.51|93.21|3
1655891640000|2022-06-22 09:54:00|94.52|93.22|94.55|93.25|94.55|93.25|94.52|93.22|6
1655891650000|2022-06-22 09:54:10|94.54|93.24|94.5|93.2|94.55|93.25|94.5|93.2|5
1655891660000|2022-06-22 09:54:20|94.49|93.19|94.49|93.19|94.49|93.19|94.48|93.18|3
1655891690000|2022-06-22 09:54:50|94.47|93.17|94.47|93.17|94.47|93.17|94.46|93.16|3
1655891720000|2022-06-22 09:55:20|94.48|93.18|94.47|93.17|94.48|93.18|94.47|93.17|2
1655891730000|2022-06-22 09:55:30|94.48|93.18|94.48|93.18|94.55|93.25|94.48|93.18|10
1655891740000|2022-06-22 09:55:40|94.47|93.17|94.47|93.17|94.47|93.17|94.47|93.17|1
1655891750000|2022-06-22 09:55:50|94.46|93.16|94.4|93.1|94.46|93.16|94.4|93.1|10
1655891760000|2022-06-22 09:56:00|94.39|93.09|94.37|93.07|94.39|93.09|94.37|93.07|3
1655891770000|2022-06-22 09:56:10|94.38|93.08|94.37|93.07|94.38|93.08|94.37|93.07|2
1655891780000|2022-06-22 09:56:20|94.36|93.06|94.34|93.04|94.37|93.07|94.33|93.03|7
1655891790000|2022-06-22 09:56:30|94.35|93.05|94.4|93.1|94.4|93.1|94.35|93.05|5
1655891800000|2022-06-22 09:56:40|94.39|93.09|94.39|93.09|94.39|93.09|94.37|93.07|4
1655891810000|2022-06-22 09:56:50|94.37|93.07|94.37|93.07|94.37|93.07|94.37|93.07|1
1655891830000|2022-06-22 09:57:10|94.36|93.06|94.36|93.06|94.36|93.06|94.34|93.04|5
1655891840000|2022-06-22 09:57:20|94.35|93.05|94.34|93.04|94.35|93.05|94.34|93.04|2
1655891850000|2022-06-22 09:57:30|94.32|93.02|94.34|93.04|94.34|93.04|94.29|92.99|7
1655891880000|2022-06-22 09:58:00|94.33|93.03|94.33|93.03|94.33|93.03|94.33|93.03|1
1655891890000|2022-06-22 09:58:10|94.34|93.04|94.43|93.13|94.43|93.13|94.34|93.04|5
1655891900000|2022-06-22 09:58:20|94.4|93.1|94.38|93.08|94.42|93.12|94.37|93.07|7
1655891910000|2022-06-22 09:58:30|94.37|93.07|94.38|93.08|94.39|93.09|94.37|93.07|3
1655891920000|2022-06-22 09:58:40|94.41|93.11|94.39|93.09|94.44|93.14|94.39|93.09|12
1655891930000|2022-06-22 09:58:50|94.38|93.08|94.39|93.09|94.42|93.12|94.38|93.08|6
1655891940000|2022-06-22 09:59:00|94.41|93.11|94.4|93.1|94.42|93.12|94.4|93.1|4
1655891950000|2022-06-22 09:59:10|94.39|93.09|94.39|93.09|94.4|93.1|94.38|93.08|5
1655891960000|2022-06-22 09:59:20|94.37|93.07|94.38|93.08|94.39|93.09|94.37|93.07|4
1655891980000|2022-06-22 09:59:40|94.41|93.11|94.47|93.17|94.47|93.17|94.41|93.11|5
1655891990000|2022-06-22 09:59:50|94.46|93.16|94.46|93.16|94.47|93.17|94.46|93.16|3
1655892000000|2022-06-22 10:00:00|94.45|93.15|94.44|93.14|94.45|93.15|94.44|93.14|2
1655892010000|2022-06-22 10:00:10|94.45|93.15|94.35|93.05|94.47|93.17|94.34|93.04|12
1655892020000|2022-06-22 10:00:20|94.36|93.06|94.38|93.08|94.38|93.08|94.35|93.05|6
1655892030000|2022-06-22 10:00:30|94.41|93.11|94.49|93.19|94.49|93.19|94.41|93.11|5
1655892040000|2022-06-22 10:00:40|94.5|93.2|94.71|93.41|94.71|93.41|94.5|93.2|12
1655892050000|2022-06-22 10:00:50|94.7|93.4|94.7|93.4|94.7|93.4|94.69|93.39|3
1655892060000|2022-06-22 10:01:00|94.71|93.41|94.69|93.39|94.71|93.41|94.69|93.39|6
1655892080000|2022-06-22 10:01:20|94.7|93.4|94.71|93.41|94.71|93.41|94.7|93.4|2
1655892090000|2022-06-22 10:01:30|94.7|93.4|94.66|93.36|94.71|93.41|94.66|93.36|5
1655892100000|2022-06-22 10:01:40|94.65|93.35|94.53|93.23|94.65|93.35|94.53|93.23|7
1655892110000|2022-06-22 10:01:50|94.52|93.22|94.45|93.15|94.52|93.22|94.43|93.13|9
1655892120000|2022-06-22 10:02:00|94.44|93.14|94.41|93.11|94.44|93.14|94.41|93.11|4
1655892130000|2022-06-22 10:02:10|94.37|93.07|94.34|93.04|94.37|93.07|94.33|93.03|6
1655892140000|2022-06-22 10:02:20|94.35|93.05|94.35|93.05|94.35|93.05|94.35|93.05|1
1655892160000|2022-06-22 10:02:40|94.39|93.09|94.4|93.1|94.41|93.11|94.38|93.08|6
1655892170000|2022-06-22 10:02:50|94.41|93.11|94.43|93.13|94.44|93.14|94.41|93.11|7
1655892180000|2022-06-22 10:03:00|94.44|93.14|94.46|93.16|94.47|93.17|94.44|93.14|5
1655892190000|2022-06-22 10:03:10|94.45|93.15|94.56|93.26|94.56|93.26|94.45|93.15|5
1655892200000|2022-06-22 10:03:20|94.57|93.27|94.53|93.23|94.58|93.28|94.53|93.23|11
1655892210000|2022-06-22 10:03:30|94.51|93.21|94.55|93.25|94.55|93.25|94.5|93.2|9
1655892220000|2022-06-22 10:03:40|94.54|93.24|94.54|93.24|94.55|93.25|94.51|93.21|6
1655892240000|2022-06-22 10:04:00|94.53|93.23|94.53|93.23|94.53|93.23|94.53|93.23|1
1655892250000|2022-06-22 10:04:10|94.54|93.24|94.49|93.19|94.54|93.24|94.48|93.18|6
1655892260000|2022-06-22 10:04:20|94.48|93.18|94.51|93.21|94.51|93.21|94.47|93.17|6
1655892270000|2022-06-22 10:04:30|94.55|93.25|94.53|93.23|94.55|93.25|94.51|93.21|6
1655892280000|2022-06-22 10:04:40|94.52|93.22|94.53|93.23|94.54|93.24|94.48|93.18|12
1655892290000|2022-06-22 10:04:50|94.52|93.22|94.52|93.22|94.52|93.22|94.52|93.22|1
1655892300000|2022-06-22 10:05:00|94.53|93.23|94.66|93.36|94.66|93.36|94.53|93.23|5
1655892310000|2022-06-22 10:05:10|94.71|93.41|94.74|93.44|94.76|93.46|94.71|93.41|6
1655892320000|2022-06-22 10:05:20|94.73|93.43|94.73|93.43|94.73|93.43|94.73|93.43|1
1655892340000|2022-06-22 10:05:40|94.74|93.44|94.74|93.44|94.74|93.44|94.74|93.44|1
1655892350000|2022-06-22 10:05:50|94.76|93.46|94.75|93.45|94.76|93.46|94.75|93.45|2
1655892360000|2022-06-22 10:06:00|94.74|93.44|94.76|93.46|94.77|93.47|94.73|93.43|4
1655892370000|2022-06-22 10:06:10|94.74|93.44|94.75|93.45|94.8|93.5|94.74|93.44|8
1655892380000|2022-06-22 10:06:20|94.76|93.46|94.79|93.49|94.82|93.52|94.76|93.46|5
1655892390000|2022-06-22 10:06:30|94.78|93.48|94.78|93.48|94.78|93.48|94.78|93.48|1
1655892400000|2022-06-22 10:06:40|94.79|93.49|94.79|93.49|94.79|93.49|94.78|93.48|3
1655892410000|2022-06-22 10:06:50|94.78|93.48|94.74|93.44|94.78|93.48|94.74|93.44|5
1655892420000|2022-06-22 10:07:00|94.73|93.43|94.75|93.45|94.82|93.52|94.69|93.39|8
1655892430000|2022-06-22 10:07:10|94.74|93.44|94.74|93.44|94.74|93.44|94.74|93.44|1
1655892450000|2022-06-22 10:07:30|94.75|93.45|94.77|93.47|94.8|93.5|94.72|93.42|9
1655892460000|2022-06-22 10:07:40|94.8|93.5|94.8|93.5|94.8|93.5|94.8|93.5|1
1655892470000|2022-06-22 10:07:50|94.79|93.49|94.79|93.49|94.79|93.49|94.79|93.49|1
1655892480000|2022-06-22 10:08:00|94.8|93.5|94.81|93.51|94.83|93.53|94.8|93.5|13
1655892490000|2022-06-22 10:08:10|94.8|93.5|94.8|93.5|94.8|93.5|94.78|93.48|3
1655892500000|2022-06-22 10:08:20|94.78|93.48|94.79|93.49|94.79|93.49|94.78|93.48|2
1655892510000|2022-06-22 10:08:30|94.82|93.52|94.82|93.52|94.82|93.52|94.82|93.52|1
1655892520000|2022-06-22 10:08:40|94.83|93.53|94.81|93.51|94.83|93.53|94.81|93.51|3
1655892530000|2022-06-22 10:08:50|94.82|93.52|94.82|93.52|94.82|93.52|94.82|93.52|1
1655892540000|2022-06-22 10:09:00|94.86|93.56|94.82|93.52|94.86|93.56|94.81|93.51|7
1655892550000|2022-06-22 10:09:10|94.83|93.53|94.82|93.52|94.83|93.53|94.82|93.52|2
1655892560000|2022-06-22 10:09:20|94.83|93.53|94.83|93.53|94.83|93.53|94.83|93.53|1
1655892570000|2022-06-22 10:09:30|94.82|93.52|94.77|93.47|94.82|93.52|94.72|93.42|7
1655892580000|2022-06-22 10:09:40|94.76|93.46|94.77|93.47|94.78|93.48|94.76|93.46|3
1655892590000|2022-06-22 10:09:50|94.82|93.52|94.82|93.52|94.82|93.52|94.82|93.52|1
1655892610000|2022-06-22 10:10:10|94.77|93.47|94.88|93.58|94.92|93.62|94.77|93.47|13
1655892620000|2022-06-22 10:10:20|94.86|93.56|94.84|93.54|94.86|93.56|94.84|93.54|3
1655892630000|2022-06-22 10:10:30|94.83|93.53|94.85|93.55|94.85|93.55|94.8|93.5|9
1655892640000|2022-06-22 10:10:40|94.81|93.51|94.54|93.24|94.82|93.52|94.54|93.24|16
1655892650000|2022-06-22 10:10:50|94.53|93.23|94.52|93.22|94.53|93.23|94.52|93.22|2
1655892660000|2022-06-22 10:11:00|94.51|93.21|94.51|93.21|94.51|93.21|94.51|93.21|1
1655892670000|2022-06-22 10:11:10|94.47|93.17|94.47|93.17|94.47|93.17|94.45|93.15|4
1655892680000|2022-06-22 10:11:20|94.48|93.18|94.47|93.17|94.5|93.2|94.44|93.14|11
1655892690000|2022-06-22 10:11:30|94.46|93.16|94.46|93.16|94.46|93.16|94.46|93.16|1
1655892700000|2022-06-22 10:11:40|94.48|93.18|94.45|93.15|94.48|93.18|94.43|93.13|8
1655892710000|2022-06-22 10:11:50|94.47|93.17|94.45|93.15|94.47|93.17|94.45|93.15|2
1655892720000|2022-06-22 10:12:00|94.44|93.14|94.44|93.14|94.44|93.14|94.44|93.14|1
1655892730000|2022-06-22 10:12:10|94.46|93.16|94.42|93.12|94.46|93.16|94.41|93.11|5
1655892740000|2022-06-22 10:12:20|94.4|93.1|94.42|93.12|94.46|93.16|94.4|93.1|8
1655892750000|2022-06-22 10:12:30|94.45|93.15|94.35|93.05|94.45|93.15|94.35|93.05|8
1655892760000|2022-06-22 10:12:40|94.33|93.03|94.3|93|94.33|93.03|94.29|92.99|6
1655892770000|2022-06-22 10:12:50|94.28|92.98|94.3|93|94.3|93|94.28|92.98|2
1655892780000|2022-06-22 10:13:00|94.28|92.98|94.3|93|94.3|93|94.28|92.98|2
1655892790000|2022-06-22 10:13:10|94.28|92.98|94.27|92.97|94.28|92.98|94.27|92.97|2
1655892800000|2022-06-22 10:13:20|94.26|92.96|94.25|92.95|94.26|92.96|94.2|92.9|8
1655892810000|2022-06-22 10:13:30|94.24|92.94|94.25|92.95|94.25|92.95|94.24|92.94|4
1655892830000|2022-06-22 10:13:50|94.26|92.96|94.25|92.95|94.26|92.96|94.25|92.95|2
1655892840000|2022-06-22 10:14:00|94.26|92.96|94.26|92.96|94.26|92.96|94.26|92.96|1
1655892850000|2022-06-22 10:14:10|94.27|92.97|94.26|92.96|94.27|92.97|94.26|92.96|2
1655892860000|2022-06-22 10:14:20|94.27|92.97|94.26|92.96|94.27|92.97|94.26|92.96|2
1655892920000|2022-06-22 10:15:20|94.25|92.95|94.25|92.95|94.25|92.95|94.25|92.95|1
1655892930000|2022-06-22 10:15:30|94.26|92.96|94.32|93.02|94.32|93.02|94.26|92.96|9
1655892940000|2022-06-22 10:15:40|94.31|93.01|94.31|93.01|94.31|93.01|94.31|93.01|1
1655892960000|2022-06-22 10:16:00|94.3|93|94.31|93.01|94.32|93.02|94.3|93|5
1655892970000|2022-06-22 10:16:10|94.3|93|94.27|92.97|94.32|93.02|94.27|92.97|7
1655892980000|2022-06-22 10:16:20|94.26|92.96|94.28|92.98|94.28|92.98|94.26|92.96|2
1655892990000|2022-06-22 10:16:30|94.25|92.95|94.24|92.94|94.26|92.96|94.24|92.94|4
1655893050000|2022-06-22 10:17:30|94.25|92.95|94.31|93.01|94.33|93.03|94.25|92.95|4
1655893060000|2022-06-22 10:17:40|94.33|93.03|94.33|93.03|94.33|93.03|94.33|93.03|1
1655893070000|2022-06-22 10:17:50|94.34|93.04|94.28|92.98|94.34|93.04|94.28|92.98|4
1655893080000|2022-06-22 10:18:00|94.26|92.96|94.25|92.95|94.26|92.96|94.25|92.95|2
1655893120000|2022-06-22 10:18:40|94.22|92.92|94.22|92.92|94.22|92.92|94.22|92.92|1
1655893130000|2022-06-22 10:18:50|94.2|92.9|94.19|92.89|94.21|92.91|94.19|92.89|3
1655893140000|2022-06-22 10:19:00|94.22|92.92|94.19|92.89|94.22|92.92|94.17|92.87|4
1655893180000|2022-06-22 10:19:40|94.22|92.92|94.18|92.88|94.22|92.92|94.16|92.86|4
1655893190000|2022-06-22 10:19:50|94.16|92.86|94.16|92.86|94.16|92.86|94.16|92.86|1
1655893200000|2022-06-22 10:20:00|94.18|92.88|94.18|92.88|94.21|92.91|94.18|92.88|3
1655893210000|2022-06-22 10:20:10|94.16|92.86|94.18|92.88|94.18|92.88|94.16|92.86|2
1655893220000|2022-06-22 10:20:20|94.16|92.86|94.16|92.86|94.16|92.86|94.16|92.86|1
1655893250000|2022-06-22 10:20:50|94.17|92.87|94.23|92.93|94.24|92.94|94.17|92.87|5
1655893260000|2022-06-22 10:21:00|94.25|92.95|94.23|92.93|94.25|92.95|94.2|92.9|8
1655893270000|2022-06-22 10:21:10|94.18|92.88|94.19|92.89|94.2|92.9|94.18|92.88|3
1655893280000|2022-06-22 10:21:20|94.2|92.9|94.2|92.9|94.2|92.9|94.18|92.88|3
1655893290000|2022-06-22 10:21:30|94.19|92.89|94.19|92.89|94.19|92.89|94.19|92.89|1
1655893320000|2022-06-22 10:22:00|94.17|92.87|94.22|92.92|94.22|92.92|94.17|92.87|6
1655893330000|2022-06-22 10:22:10|94.2|92.9|94.2|92.9|94.2|92.9|94.18|92.88|6
1655893340000|2022-06-22 10:22:20|94.18|92.88|94.18|92.88|94.18|92.88|94.16|92.86|4
1655893360000|2022-06-22 10:22:40|94.16|92.86|94.15|92.85|94.16|92.86|94.15|92.85|2
1655893370000|2022-06-22 10:22:50|94.16|92.86|94.16|92.86|94.16|92.86|94.16|92.86|1
1655893380000|2022-06-22 10:23:00|94.15|92.85|94.15|92.85|94.15|92.85|94.15|92.85|1
1655893390000|2022-06-22 10:23:10|94.16|92.86|94.18|92.88|94.18|92.88|94.16|92.86|2
1655893400000|2022-06-22 10:23:20|94.17|92.87|94.17|92.87|94.17|92.87|94.16|92.86|3
1655893410000|2022-06-22 10:23:30|94.16|92.86|94.16|92.86|94.16|92.86|94.16|92.86|1
1655893420000|2022-06-22 10:23:40|94.17|92.87|94.16|92.86|94.17|92.87|94.16|92.86|2
1655893430000|2022-06-22 10:23:50|94.17|92.87|94.16|92.86|94.17|92.87|94.16|92.86|2
1655893440000|2022-06-22 10:24:00|94.15|92.85|94.16|92.86|94.16|92.86|94.15|92.85|2
1655893460000|2022-06-22 10:24:20|94.18|92.88|94.18|92.88|94.18|92.88|94.18|92.88|1
1655893470000|2022-06-22 10:24:30|94.17|92.87|94.18|92.88|94.18|92.88|94.16|92.86|3
1655893480000|2022-06-22 10:24:40|94.19|92.89|94.18|92.88|94.19|92.89|94.18|92.88|2
1655893490000|2022-06-22 10:24:50|94.19|92.89|94.18|92.88|94.19|92.89|94.18|92.88|2
1655893500000|2022-06-22 10:25:00|94.16|92.86|94.19|92.89|94.19|92.89|94.16|92.86|3
1655893510000|2022-06-22 10:25:10|94.22|92.92|94.23|92.93|94.23|92.93|94.21|92.91|3
1655893520000|2022-06-22 10:25:20|94.22|92.92|94.23|92.93|94.23|92.93|94.22|92.92|4
1655893530000|2022-06-22 10:25:30|94.22|92.92|94.23|92.93|94.23|92.93|94.22|92.92|2
1655893540000|2022-06-22 10:25:40|94.22|92.92|94.23|92.93|94.25|92.95|94.22|92.92|4
1655893560000|2022-06-22 10:26:00|94.25|92.95|94.23|92.93|94.25|92.95|94.22|92.92|3
1655893580000|2022-06-22 10:26:20|94.25|92.95|94.2|92.9|94.25|92.95|94.2|92.9|4
1655893590000|2022-06-22 10:26:30|94.18|92.88|94.2|92.9|94.2|92.9|94.18|92.88|2
1655893600000|2022-06-22 10:26:40|94.19|92.89|94.19|92.89|94.19|92.89|94.19|92.89|1
1655893610000|2022-06-22 10:26:50|94.17|92.87|94.15|92.85|94.18|92.88|94.15|92.85|5
1655893630000|2022-06-22 10:27:10|94.12|92.82|94.09|92.79|94.14|92.84|94.09|92.79|9
1655893660000|2022-06-22 10:27:40|94.07|92.77|94|92.7|94.07|92.77|94|92.7|10
1655893670000|2022-06-22 10:27:50|93.99|92.69|94|92.7|94|92.7|93.99|92.69|2
1655893680000|2022-06-22 10:28:00|94.03|92.73|94|92.7|94.03|92.73|93.98|92.68|4
1655893690000|2022-06-22 10:28:10|93.99|92.69|93.95|92.65|93.99|92.69|93.95|92.65|7
1655893700000|2022-06-22 10:28:20|93.94|92.64|93.95|92.65|93.97|92.67|93.94|92.64|11
1655893710000|2022-06-22 10:28:30|93.97|92.67|93.97|92.67|93.97|92.67|93.97|92.67|1
1655893720000|2022-06-22 10:28:40|93.96|92.66|93.97|92.67|93.97|92.67|93.96|92.66|2
1655893730000|2022-06-22 10:28:50|93.98|92.68|94.16|92.86|94.16|92.86|93.98|92.68|13
1655893740000|2022-06-22 10:29:00|94.15|92.85|94.13|92.83|94.15|92.85|94.11|92.81|9
1655893750000|2022-06-22 10:29:10|94.15|92.85|94.12|92.82|94.16|92.86|94.12|92.82|7
1655893760000|2022-06-22 10:29:20|94.13|92.83|94.23|92.93|94.26|92.96|94.13|92.83|14
1655893770000|2022-06-22 10:29:30|94.24|92.94|94.27|92.97|94.27|92.97|94.24|92.94|4
1655893780000|2022-06-22 10:29:40|94.26|92.96|94.22|92.92|94.26|92.96|94.21|92.91|10
1655893790000|2022-06-22 10:29:50|94.23|92.93|94.24|92.94|94.24|92.94|94.22|92.92|6
1655893800000|2022-06-22 10:30:00|94.25|92.95|94.28|92.98|94.32|93.02|94.23|92.93|12
1655893810000|2022-06-22 10:30:10|94.29|92.99|94.24|92.94|94.29|92.99|94.23|92.93|7
1655893820000|2022-06-22 10:30:20|94.23|92.93|94.25|92.95|94.25|92.95|94.23|92.93|3
1655893830000|2022-06-22 10:30:30|94.24|92.94|94.25|92.95|94.27|92.97|94.24|92.94|5
1655893840000|2022-06-22 10:30:40|94.26|92.96|94.27|92.97|94.27|92.97|94.26|92.96|2
1655893850000|2022-06-22 10:30:50|94.28|92.98|94.29|92.99|94.29|92.99|94.28|92.98|4
1655893870000|2022-06-22 10:31:10|94.3|93|94.3|93|94.3|93|94.3|93|1
1655893880000|2022-06-22 10:31:20|94.29|92.99|94.34|93.04|94.34|93.04|94.28|92.98|5
1655893890000|2022-06-22 10:31:30|94.35|93.05|94.31|93.01|94.35|93.05|94.31|93.01|8
1655893900000|2022-06-22 10:31:40|94.29|92.99|94.36|93.06|94.36|93.06|94.29|92.99|4
1655893910000|2022-06-22 10:31:50|94.33|93.03|94.3|93|94.33|93.03|94.29|92.99|9
1655893940000|2022-06-22 10:32:20|94.29|92.99|94.28|92.98|94.29|92.99|94.28|92.98|2
1655893950000|2022-06-22 10:32:30|94.29|92.99|94.29|92.99|94.29|92.99|94.29|92.99|1
1655893970000|2022-06-22 10:32:50|94.28|92.98|94.29|92.99|94.29|92.99|94.28|92.98|2
1655894010000|2022-06-22 10:33:30|94.28|92.98|94.21|92.91|94.28|92.98|94.2|92.9|5
1655894020000|2022-06-22 10:33:40|94.2|92.9|94.2|92.9|94.2|92.9|94.2|92.9|1
1655894030000|2022-06-22 10:33:50|94.19|92.89|94.17|92.87|94.19|92.89|94.17|92.87|3
1655894040000|2022-06-22 10:34:00|94.19|92.89|94.19|92.89|94.19|92.89|94.19|92.89|1
1655894080000|2022-06-22 10:34:40|94.18|92.88|94.17|92.87|94.19|92.89|94.17|92.87|5
1655894090000|2022-06-22 10:34:50|94.16|92.86|94.1|92.8|94.16|92.86|94.09|92.79|6
1655894100000|2022-06-22 10:35:00|94.11|92.81|94.1|92.8|94.11|92.81|94.1|92.8|2
1655894110000|2022-06-22 10:35:10|94.14|92.84|94.11|92.81|94.14|92.84|94.1|92.8|3
1655894120000|2022-06-22 10:35:20|94.1|92.8|94.12|92.82|94.12|92.82|94.1|92.8|3
1655894130000|2022-06-22 10:35:30|94.13|92.83|94.17|92.87|94.18|92.88|94.13|92.83|6
1655894140000|2022-06-22 10:35:40|94.18|92.88|94.18|92.88|94.18|92.88|94.18|92.88|1
1655894150000|2022-06-22 10:35:50|94.17|92.87|94.17|92.87|94.17|92.87|94.17|92.87|1
1655894160000|2022-06-22 10:36:00|94.18|92.88|94.24|92.94|94.24|92.94|94.18|92.88|5
1655894170000|2022-06-22 10:36:10|94.23|92.93|94.27|92.97|94.27|92.97|94.23|92.93|4
1655894180000|2022-06-22 10:36:20|94.25|92.95|94.3|93|94.31|93.01|94.25|92.95|5
1655894200000|2022-06-22 10:36:40|94.29|92.99|94.27|92.97|94.29|92.99|94.27|92.97|3
1655894210000|2022-06-22 10:36:50|94.22|92.92|94.21|92.91|94.22|92.92|94.21|92.91|4
1655894220000|2022-06-22 10:37:00|94.24|92.94|94.21|92.91|94.24|92.94|94.2|92.9|5
1655894230000|2022-06-22 10:37:10|94.19|92.89|94.19|92.89|94.19|92.89|94.19|92.89|1
1655894240000|2022-06-22 10:37:20|94.18|92.88|94.16|92.86|94.18|92.88|94.16|92.86|3
1655894250000|2022-06-22 10:37:30|94.17|92.87|94.19|92.89|94.2|92.9|94.17|92.87|5
1655894270000|2022-06-22 10:37:50|94.18|92.88|94.1|92.8|94.18|92.88|94.1|92.8|4
1655894280000|2022-06-22 10:38:00|94.11|92.81|94.1|92.8|94.11|92.81|94.1|92.8|2
1655894300000|2022-06-22 10:38:20|94.09|92.79|94.06|92.76|94.09|92.79|94.06|92.76|4
1655894310000|2022-06-22 10:38:30|94.05|92.75|94.06|92.76|94.06|92.76|94.05|92.75|2
1655894320000|2022-06-22 10:38:40|94.07|92.77|94.06|92.76|94.07|92.77|94.06|92.76|2
1655894330000|2022-06-22 10:38:50|94.05|92.75|93.97|92.67|94.05|92.75|93.97|92.67|5
1655894340000|2022-06-22 10:39:00|93.96|92.66|93.99|92.69|93.99|92.69|93.96|92.66|8
1655894360000|2022-06-22 10:39:20|94.02|92.72|94.04|92.74|94.04|92.74|94.02|92.72|5
1655894370000|2022-06-22 10:39:30|94.05|92.75|94.07|92.77|94.08|92.78|94.05|92.75|5
1655894380000|2022-06-22 10:39:40|94.09|92.79|94.1|92.8|94.1|92.8|94.09|92.79|6
1655894390000|2022-06-22 10:39:50|94.09|92.79|94.06|92.76|94.1|92.8|94.05|92.75|8
1655894400000|2022-06-22 10:40:00|94.07|92.77|94.05|92.75|94.07|92.77|94.05|92.75|4
1655894410000|2022-06-22 10:40:10|94.04|92.74|94.04|92.74|94.04|92.74|94.04|92.74|1
1655894420000|2022-06-22 10:40:20|94.05|92.75|94.05|92.75|94.05|92.75|94.05|92.75|1
1655894440000|2022-06-22 10:40:40|94.09|92.79|94.08|92.78|94.09|92.79|94.08|92.78|2
1655894450000|2022-06-22 10:40:50|94.09|92.79|94.1|92.8|94.1|92.8|94.09|92.79|2
1655894460000|2022-06-22 10:41:00|94.09|92.79|94.14|92.84|94.15|92.85|94.09|92.79|7
1655894470000|2022-06-22 10:41:10|94.13|92.83|94.12|92.82|94.13|92.83|94.1|92.8|3
1655894480000|2022-06-22 10:41:20|94.11|92.81|94.11|92.81|94.11|92.81|94.1|92.8|3
1655894490000|2022-06-22 10:41:30|94.09|92.79|94.06|92.76|94.11|92.81|94.06|92.76|5
1655894510000|2022-06-22 10:41:50|94.07|92.77|94.06|92.76|94.07|92.77|94.06|92.76|2
1655894520000|2022-06-22 10:42:00|94.07|92.77|94.06|92.76|94.08|92.78|94.06|92.76|4
1655894530000|2022-06-22 10:42:10|94.05|92.75|94.01|92.71|94.05|92.75|94.01|92.71|6
1655894540000|2022-06-22 10:42:20|94|92.7|94|92.7|94|92.7|94|92.7|1
1655894550000|2022-06-22 10:42:30|93.99|92.69|93.96|92.66|93.99|92.69|93.95|92.65|4
1655894570000|2022-06-22 10:42:50|93.97|92.67|93.97|92.67|93.97|92.67|93.97|92.67|1
1655894580000|2022-06-22 10:43:00|93.98|92.68|94.05|92.75|94.06|92.76|93.98|92.68|5
1655894590000|2022-06-22 10:43:10|94.04|92.74|94.05|92.75|94.05|92.75|94.03|92.73|6
1655894600000|2022-06-22 10:43:20|94.04|92.74|94.04|92.74|94.04|92.74|93.99|92.69|10
1655894610000|2022-06-22 10:43:30|94.05|92.75|94.05|92.75|94.06|92.76|94.02|92.72|6
1655894620000|2022-06-22 10:43:40|94.07|92.77|94.06|92.76|94.07|92.77|94.06|92.76|2
1655894630000|2022-06-22 10:43:50|94.01|92.71|94.04|92.74|94.04|92.74|94.01|92.71|8
1655894640000|2022-06-22 10:44:00|94.06|92.76|94.06|92.76|94.06|92.76|94.04|92.74|5
1655894650000|2022-06-22 10:44:10|94.07|92.77|94.13|92.83|94.13|92.83|94.07|92.77|5
1655894660000|2022-06-22 10:44:20|94.12|92.82|94.07|92.77|94.12|92.82|94.07|92.77|9
1655894670000|2022-06-22 10:44:30|94.06|92.76|94.09|92.79|94.09|92.79|94.06|92.76|3
1655894690000|2022-06-22 10:44:50|94.1|92.8|94.1|92.8|94.1|92.8|94.1|92.8|1
1655894700000|2022-06-22 10:45:00|94.08|92.78|94.16|92.86|94.16|92.86|94.08|92.78|5
1655894710000|2022-06-22 10:45:10|94.17|92.87|94.19|92.89|94.2|92.9|94.17|92.87|5
1655894720000|2022-06-22 10:45:20|94.18|92.88|94.16|92.86|94.18|92.88|94.14|92.84|6
1655894730000|2022-06-22 10:45:30|94.15|92.85|94.1|92.8|94.15|92.85|94.1|92.8|6
1655894740000|2022-06-22 10:45:40|94.11|92.81|94.11|92.81|94.11|92.81|94.1|92.8|3
1655894750000|2022-06-22 10:45:50|94.09|92.79|94.11|92.81|94.14|92.84|94.09|92.79|5
1655894760000|2022-06-22 10:46:00|94.09|92.79|94.07|92.77|94.11|92.81|94.07|92.77|6
1655894770000|2022-06-22 10:46:10|94.06|92.76|94.06|92.76|94.06|92.76|94.06|92.76|1
1655894780000|2022-06-22 10:46:20|94.03|92.73|94.01|92.71|94.05|92.75|94.01|92.71|5
1655894800000|2022-06-22 10:46:40|94|92.7|94.01|92.71|94.04|92.74|94|92.7|3
1655894810000|2022-06-22 10:46:50|94.02|92.72|94.06|92.76|94.06|92.76|94.02|92.72|3
1655894830000|2022-06-22 10:47:10|94.07|92.77|94.08|92.78|94.09|92.79|94.07|92.77|6
1655894840000|2022-06-22 10:47:20|94.07|92.77|94.07|92.77|94.07|92.77|94.05|92.75|5
1655894880000|2022-06-22 10:48:00|94.08|92.78|94.16|92.86|94.16|92.86|94.08|92.78|5
1655894890000|2022-06-22 10:48:10|94.15|92.85|94.18|92.88|94.19|92.89|94.15|92.85|5
1655894920000|2022-06-22 10:48:40|94.19|92.89|94.2|92.9|94.2|92.9|94.19|92.89|2
1655894930000|2022-06-22 10:48:50|94.19|92.89|94.2|92.9|94.2|92.9|94.19|92.89|2
1655894940000|2022-06-22 10:49:00|94.23|92.93|94.23|92.93|94.23|92.93|94.23|92.93|1
1655894950000|2022-06-22 10:49:10|94.24|92.94|94.28|92.98|94.28|92.98|94.24|92.94|2
1655894960000|2022-06-22 10:49:20|94.27|92.97|94.16|92.86|94.27|92.97|94.16|92.86|8
1655894980000|2022-06-22 10:49:40|94.18|92.88|94.16|92.86|94.18|92.88|94.16|92.86|2
1655894990000|2022-06-22 10:49:50|94.17|92.87|94.17|92.87|94.17|92.87|94.15|92.85|7
1655895000000|2022-06-22 10:50:00|94.18|92.88|94.17|92.87|94.18|92.88|94.17|92.87|2
1655895030000|2022-06-22 10:50:30|94.18|92.88|94.18|92.88|94.18|92.88|94.18|92.88|1
1655895050000|2022-06-22 10:50:50|94.16|92.86|94.25|92.95|94.25|92.95|94.15|92.85|6
1655895060000|2022-06-22 10:51:00|94.24|92.94|94.37|93.07|94.37|93.07|94.24|92.94|5
1655895070000|2022-06-22 10:51:10|94.38|93.08|94.38|93.08|94.39|93.09|94.36|93.06|6
1655895080000|2022-06-22 10:51:20|94.37|93.07|94.32|93.02|94.37|93.07|94.3|93|6
1655895090000|2022-06-22 10:51:30|94.3|93|94.3|93|94.3|93|94.3|93|1
1655895100000|2022-06-22 10:51:40|94.32|93.02|94.33|93.03|94.35|93.05|94.32|93.02|7
1655895110000|2022-06-22 10:51:50|94.32|93.02|94.37|93.07|94.37|93.07|94.32|93.02|4
1655895130000|2022-06-22 10:52:10|94.36|93.06|94.36|93.06|94.36|93.06|94.36|93.06|1
1655895140000|2022-06-22 10:52:20|94.37|93.07|94.39|93.09|94.39|93.09|94.37|93.07|3
1655895160000|2022-06-22 10:52:40|94.4|93.1|94.39|93.09|94.4|93.1|94.39|93.09|2
1655895170000|2022-06-22 10:52:50|94.42|93.12|94.42|93.12|94.44|93.14|94.42|93.12|5
1655895180000|2022-06-22 10:53:00|94.43|93.13|94.42|93.12|94.43|93.13|94.41|93.11|4
1655895190000|2022-06-22 10:53:10|94.4|93.1|94.42|93.12|94.42|93.12|94.4|93.1|2
1655895200000|2022-06-22 10:53:20|94.4|93.1|94.4|93.1|94.41|93.11|94.4|93.1|3
1655895210000|2022-06-22 10:53:30|94.39|93.09|94.43|93.13|94.43|93.13|94.37|93.07|7
1655895220000|2022-06-22 10:53:40|94.44|93.14|94.46|93.16|94.48|93.18|94.44|93.14|8
1655895230000|2022-06-22 10:53:50|94.45|93.15|94.42|93.12|94.45|93.15|94.41|93.11|3
1655895240000|2022-06-22 10:54:00|94.4|93.1|94.42|93.12|94.42|93.12|94.4|93.1|2
1655895250000|2022-06-22 10:54:10|94.4|93.1|94.4|93.1|94.4|93.1|94.4|93.1|1
1655895260000|2022-06-22 10:54:20|94.41|93.11|94.41|93.11|94.41|93.11|94.41|93.11|1
1655895270000|2022-06-22 10:54:30|94.4|93.1|94.41|93.11|94.41|93.11|94.4|93.1|2
1655895280000|2022-06-22 10:54:40|94.42|93.12|94.42|93.12|94.42|93.12|94.42|93.12|1
1655895290000|2022-06-22 10:54:50|94.44|93.14|94.42|93.12|94.44|93.14|94.42|93.12|2
1655895300000|2022-06-22 10:55:00|94.41|93.11|94.42|93.12|94.42|93.12|94.41|93.11|2
1655895310000|2022-06-22 10:55:10|94.41|93.11|94.42|93.12|94.42|93.12|94.41|93.11|2
1655895320000|2022-06-22 10:55:20|94.41|93.11|94.39|93.09|94.41|93.11|94.39|93.09|6
1655895330000|2022-06-22 10:55:30|94.38|93.08|94.4|93.1|94.42|93.12|94.38|93.08|4
1655895340000|2022-06-22 10:55:40|94.38|93.08|94.39|93.09|94.42|93.12|94.38|93.08|6
1655895350000|2022-06-22 10:55:50|94.37|93.07|94.37|93.07|94.37|93.07|94.37|93.07|1
1655895360000|2022-06-22 10:56:00|94.38|93.08|94.39|93.09|94.39|93.09|94.38|93.08|2
1655895370000|2022-06-22 10:56:10|94.4|93.1|94.41|93.11|94.45|93.15|94.39|93.09|6
1655895380000|2022-06-22 10:56:20|94.39|93.09|94.38|93.08|94.41|93.11|94.38|93.08|4
1655895430000|2022-06-22 10:57:10|94.34|93.04|94.19|92.89|94.34|93.04|94.19|92.89|4
1655895440000|2022-06-22 10:57:20|94.2|92.9|94.2|92.9|94.2|92.9|94.2|92.9|1
1655895450000|2022-06-22 10:57:30|94.21|92.91|94.21|92.91|94.21|92.91|94.21|92.91|1
1655895460000|2022-06-22 10:57:40|94.23|92.93|94.28|92.98|94.28|92.98|94.23|92.93|5
1655895500000|2022-06-22 10:58:20|94.32|93.02|94.35|93.05|94.35|93.05|94.32|93.02|4
1655895510000|2022-06-22 10:58:30|94.36|93.06|94.36|93.06|94.36|93.06|94.36|93.06|1
1655895520000|2022-06-22 10:58:40|94.37|93.07|94.39|93.09|94.39|93.09|94.37|93.07|2
1655895540000|2022-06-22 10:59:00|94.37|93.07|94.38|93.08|94.39|93.09|94.37|93.07|3
1655895550000|2022-06-22 10:59:10|94.39|93.09|94.34|93.04|94.39|93.09|94.34|93.04|3
1655895560000|2022-06-22 10:59:20|94.35|93.05|94.36|93.06|94.37|93.07|94.34|93.04|6
1655895570000|2022-06-22 10:59:30|94.37|93.07|94.37|93.07|94.37|93.07|94.36|93.06|3
1655895580000|2022-06-22 10:59:40|94.36|93.06|94.37|93.07|94.37|93.07|94.36|93.06|2
1655895590000|2022-06-22 10:59:50|94.36|93.06|94.36|93.06|94.37|93.07|94.36|93.06|3
1655895600000|2022-06-22 11:00:00|94.37|93.07|94.37|93.07|94.38|93.08|94.37|93.07|5
1655895630000|2022-06-22 11:00:30|94.38|93.08|94.42|93.12|94.42|93.12|94.38|93.08|4
1655895640000|2022-06-22 11:00:40|94.43|93.13|94.41|93.11|94.46|93.16|94.39|93.09|9
1655895650000|2022-06-22 11:00:50|94.42|93.12|94.43|93.13|94.44|93.14|94.42|93.12|3
1655895660000|2022-06-22 11:01:00|94.42|93.12|94.37|93.07|94.42|93.12|94.37|93.07|6
1655895670000|2022-06-22 11:01:10|94.36|93.06|94.4|93.1|94.4|93.1|94.36|93.06|5
1655895690000|2022-06-22 11:01:30|94.39|93.09|94.39|93.09|94.39|93.09|94.39|93.09|1
1655895700000|2022-06-22 11:01:40|94.4|93.1|94.4|93.1|94.4|93.1|94.4|93.1|1
1655895710000|2022-06-22 11:01:50|94.38|93.08|94.46|93.16|94.46|93.16|94.38|93.08|8
1655895720000|2022-06-22 11:02:00|94.45|93.15|94.45|93.15|94.45|93.15|94.44|93.14|9
1655895730000|2022-06-22 11:02:10|94.44|93.14|94.47|93.17|94.47|93.17|94.44|93.14|4
1655895740000|2022-06-22 11:02:20|94.45|93.15|94.47|93.17|94.47|93.17|94.45|93.15|3
1655895750000|2022-06-22 11:02:30|94.48|93.18|94.49|93.19|94.49|93.19|94.48|93.18|4
1655895760000|2022-06-22 11:02:40|94.48|93.18|94.5|93.2|94.5|93.2|94.48|93.18|4
1655895770000|2022-06-22 11:02:50|94.53|93.23|94.55|93.25|94.56|93.26|94.53|93.23|7
1655895780000|2022-06-22 11:03:00|94.56|93.26|94.54|93.24|94.56|93.26|94.54|93.24|4
1655895790000|2022-06-22 11:03:10|94.53|93.23|94.46|93.16|94.53|93.23|94.46|93.16|5
1655895820000|2022-06-22 11:03:40|94.47|93.17|94.65|93.35|94.65|93.35|94.47|93.17|6
1655895840000|2022-06-22 11:04:00|94.66|93.36|94.79|93.49|94.79|93.49|94.66|93.36|8
1655895850000|2022-06-22 11:04:10|94.8|93.5|94.8|93.5|94.8|93.5|94.8|93.5|1
1655895860000|2022-06-22 11:04:20|94.83|93.53|94.81|93.51|94.83|93.53|94.79|93.49|5
1655895870000|2022-06-22 11:04:30|94.8|93.5|94.81|93.51|94.83|93.53|94.79|93.49|5
1655895880000|2022-06-22 11:04:40|94.82|93.52|94.83|93.53|94.83|93.53|94.81|93.51|4
1655895890000|2022-06-22 11:04:50|94.82|93.52|94.82|93.52|94.83|93.53|94.8|93.5|5
1655895900000|2022-06-22 11:05:00|94.8|93.5|94.82|93.52|94.82|93.52|94.8|93.5|2
1655895920000|2022-06-22 11:05:20|94.81|93.51|94.86|93.56|94.86|93.56|94.81|93.51|6
1655895930000|2022-06-22 11:05:30|94.87|93.57|94.89|93.59|94.89|93.59|94.87|93.57|3
1655895950000|2022-06-22 11:05:50|94.88|93.58|94.88|93.58|94.88|93.58|94.88|93.58|1
1655895960000|2022-06-22 11:06:00|94.92|93.62|94.84|93.54|94.92|93.62|94.83|93.53|7
1655895990000|2022-06-22 11:06:30|94.82|93.52|94.82|93.52|94.83|93.53|94.8|93.5|5
1655896000000|2022-06-22 11:06:40|94.8|93.5|94.82|93.52|94.82|93.52|94.8|93.5|4
1655896010000|2022-06-22 11:06:50|94.85|93.55|94.82|93.52|94.85|93.55|94.8|93.5|3
1655896020000|2022-06-22 11:07:00|94.8|93.5|94.83|93.53|94.83|93.53|94.8|93.5|6
1655896050000|2022-06-22 11:07:30|94.8|93.5|94.83|93.53|94.83|93.53|94.8|93.5|2
1655896060000|2022-06-22 11:07:40|94.81|93.51|94.82|93.52|94.83|93.53|94.81|93.51|3
1655896080000|2022-06-22 11:08:00|94.81|93.51|94.74|93.44|94.83|93.53|94.73|93.43|11
1655896090000|2022-06-22 11:08:10|94.73|93.43|94.73|93.43|94.75|93.45|94.71|93.41|7
1655896100000|2022-06-22 11:08:20|94.72|93.42|94.72|93.42|94.73|93.43|94.72|93.42|3
1655896110000|2022-06-22 11:08:30|94.73|93.43|94.72|93.42|94.73|93.43|94.72|93.42|4
1655896120000|2022-06-22 11:08:40|94.71|93.41|94.66|93.36|94.71|93.41|94.64|93.34|6
1655896130000|2022-06-22 11:08:50|94.65|93.35|94.65|93.35|94.65|93.35|94.65|93.35|1
1655896140000|2022-06-22 11:09:00|94.64|93.34|94.63|93.33|94.65|93.35|94.63|93.33|3
1655896190000|2022-06-22 11:09:50|94.59|93.29|94.54|93.24|94.59|93.29|94.53|93.23|6
1655896200000|2022-06-22 11:10:00|94.51|93.21|94.49|93.19|94.51|93.21|94.48|93.18|4
1655896210000|2022-06-22 11:10:10|94.5|93.2|94.5|93.2|94.5|93.2|94.5|93.2|1
1655896220000|2022-06-22 11:10:20|94.48|93.18|94.47|93.17|94.48|93.18|94.47|93.17|2
1655896240000|2022-06-22 11:10:40|94.46|93.16|94.46|93.16|94.46|93.16|94.46|93.16|1
1655896250000|2022-06-22 11:10:50|94.45|93.15|94.41|93.11|94.45|93.15|94.4|93.1|7
1655896260000|2022-06-22 11:11:00|94.38|93.08|94.37|93.07|94.38|93.08|94.33|93.03|9
1655896270000|2022-06-22 11:11:10|94.36|93.06|94.35|93.05|94.36|93.06|94.35|93.05|2
1655896280000|2022-06-22 11:11:20|94.31|93.01|94.29|92.99|94.31|93.01|94.28|92.98|5
1655896290000|2022-06-22 11:11:30|94.28|92.98|94.26|92.96|94.28|92.98|94.26|92.96|2
1655896300000|2022-06-22 11:11:40|94.27|92.97|94.36|93.06|94.36|93.06|94.27|92.97|3
1655896310000|2022-06-22 11:11:50|94.35|93.05|94.35|93.05|94.35|93.05|94.35|93.05|1
1655896320000|2022-06-22 11:12:00|94.36|93.06|94.36|93.06|94.36|93.06|94.36|93.06|1
1655896360000|2022-06-22 11:12:40|94.43|93.13|94.45|93.15|94.45|93.15|94.43|93.13|3
1655896370000|2022-06-22 11:12:50|94.46|93.16|94.46|93.16|94.46|93.16|94.46|93.16|1
1655896390000|2022-06-22 11:13:10|94.47|93.17|94.47|93.17|94.47|93.17|94.47|93.17|1
1655896400000|2022-06-22 11:13:20|94.49|93.19|94.56|93.26|94.56|93.26|94.49|93.19|5
1655896410000|2022-06-22 11:13:30|94.57|93.27|94.66|93.36|94.66|93.36|94.57|93.27|10
1655896420000|2022-06-22 11:13:40|94.68|93.38|94.71|93.41|94.71|93.41|94.68|93.38|2
1655896430000|2022-06-22 11:13:50|94.72|93.42|94.77|93.47|94.79|93.49|94.72|93.42|8
1655896440000|2022-06-22 11:14:00|94.79|93.49|94.78|93.48|94.79|93.49|94.76|93.46|4
1655896450000|2022-06-22 11:14:10|94.77|93.47|94.82|93.52|94.82|93.52|94.77|93.47|4
1655896460000|2022-06-22 11:14:20|94.81|93.51|94.8|93.5|94.81|93.51|94.77|93.47|5
1655896470000|2022-06-22 11:14:30|94.78|93.48|94.79|93.49|94.8|93.5|94.78|93.48|5
1655896480000|2022-06-22 11:14:40|94.78|93.48|94.85|93.55|94.85|93.55|94.78|93.48|5
1655896490000|2022-06-22 11:14:50|94.86|93.56|94.83|93.53|94.87|93.57|94.83|93.53|5
1655896500000|2022-06-22 11:15:00|94.81|93.51|94.86|93.56|94.86|93.56|94.81|93.51|5
1655896510000|2022-06-22 11:15:10|94.87|93.57|94.87|93.57|94.88|93.58|94.86|93.56|5
1655896520000|2022-06-22 11:15:20|94.89|93.59|94.87|93.57|94.89|93.59|94.87|93.57|2
1655896530000|2022-06-22 11:15:30|94.88|93.58|94.96|93.66|94.96|93.66|94.88|93.58|9
1655896540000|2022-06-22 11:15:40|94.97|93.67|94.97|93.67|94.97|93.67|94.96|93.66|3
1655896550000|2022-06-22 11:15:50|94.92|93.62|94.91|93.61|94.92|93.62|94.91|93.61|4
1655896560000|2022-06-22 11:16:00|94.9|93.6|94.89|93.59|94.9|93.6|94.89|93.59|4
1655896570000|2022-06-22 11:16:10|94.9|93.6|94.85|93.55|94.91|93.61|94.85|93.55|8
1655896580000|2022-06-22 11:16:20|94.84|93.54|94.84|93.54|94.84|93.54|94.84|93.54|1
1655896590000|2022-06-22 11:16:30|94.83|93.53|94.88|93.58|94.89|93.59|94.82|93.52|10
1655896610000|2022-06-22 11:16:50|94.89|93.59|94.88|93.58|94.89|93.59|94.88|93.58|2
1655896620000|2022-06-22 11:17:00|94.89|93.59|94.89|93.59|94.89|93.59|94.89|93.59|1
1655896630000|2022-06-22 11:17:10|94.88|93.58|94.88|93.58|94.88|93.58|94.82|93.52|9
1655896640000|2022-06-22 11:17:20|94.91|93.61|94.94|93.64|94.94|93.64|94.87|93.57|6
1655896660000|2022-06-22 11:17:40|94.95|93.65|94.94|93.64|94.95|93.65|94.94|93.64|2
1655896670000|2022-06-22 11:17:50|94.93|93.63|94.93|93.63|94.93|93.63|94.93|93.63|1
1655896680000|2022-06-22 11:18:00|94.92|93.62|94.92|93.62|94.92|93.62|94.92|93.62|1
1655896720000|2022-06-22 11:18:40|94.91|93.61|94.88|93.58|94.91|93.61|94.87|93.57|6
1655896730000|2022-06-22 11:18:50|94.87|93.57|94.86|93.56|94.87|93.57|94.85|93.55|5
1655896740000|2022-06-22 11:19:00|94.87|93.57|94.87|93.57|94.87|93.57|94.86|93.56|3
1655896750000|2022-06-22 11:19:10|94.88|93.58|94.89|93.59|94.89|93.59|94.88|93.58|2
1655896760000|2022-06-22 11:19:20|94.87|93.57|94.88|93.58|94.88|93.58|94.87|93.57|2
1655896770000|2022-06-22 11:19:30|94.87|93.57|94.93|93.63|94.94|93.64|94.87|93.57|8
1655896780000|2022-06-22 11:19:40|94.96|93.66|94.93|93.63|94.96|93.66|94.93|93.63|2
1655896800000|2022-06-22 11:20:00|94.91|93.61|94.91|93.61|94.95|93.65|94.91|93.61|7
1655896810000|2022-06-22 11:20:10|94.95|93.65|94.92|93.62|94.95|93.65|94.91|93.61|3
1655896820000|2022-06-22 11:20:20|94.94|93.64|94.97|93.67|94.97|93.67|94.93|93.63|6
1655896830000|2022-06-22 11:20:30|94.98|93.68|95.01|93.71|95.02|93.72|94.98|93.68|6
1655896840000|2022-06-22 11:20:40|94.98|93.68|94.97|93.67|94.98|93.68|94.97|93.67|2
1655896860000|2022-06-22 11:21:00|94.96|93.66|94.93|93.63|94.96|93.66|94.93|93.63|4
1655896870000|2022-06-22 11:21:10|94.94|93.64|94.92|93.62|94.94|93.64|94.92|93.62|3
1655896880000|2022-06-22 11:21:20|94.88|93.58|94.81|93.51|94.89|93.59|94.77|93.47|10
1655896890000|2022-06-22 11:21:30|94.75|93.45|94.77|93.47|94.8|93.5|94.75|93.45|5
1655896900000|2022-06-22 11:21:40|94.76|93.46|94.76|93.46|94.77|93.47|94.75|93.45|4
1655896910000|2022-06-22 11:21:50|94.77|93.47|94.76|93.46|94.8|93.5|94.76|93.46|4
1655896920000|2022-06-22 11:22:00|94.75|93.45|94.76|93.46|94.76|93.46|94.75|93.45|2
1655896930000|2022-06-22 11:22:10|94.75|93.45|94.75|93.45|94.75|93.45|94.75|93.45|1
1655896940000|2022-06-22 11:22:20|94.77|93.47|94.76|93.46|94.77|93.47|94.76|93.46|2
1655896960000|2022-06-22 11:22:40|94.75|93.45|94.74|93.44|94.75|93.45|94.74|93.44|2
1655896970000|2022-06-22 11:22:50|94.75|93.45|94.75|93.45|94.76|93.46|94.75|93.45|3
1655896980000|2022-06-22 11:23:00|94.74|93.44|94.82|93.52|94.82|93.52|94.74|93.44|6
1655897000000|2022-06-22 11:23:20|94.84|93.54|94.82|93.52|94.84|93.54|94.82|93.52|2
1655897010000|2022-06-22 11:23:30|94.83|93.53|94.98|93.68|94.98|93.68|94.83|93.53|11
1655897020000|2022-06-22 11:23:40|94.97|93.67|94.95|93.65|94.97|93.67|94.95|93.65|3
1655897030000|2022-06-22 11:23:50|94.94|93.64|94.89|93.59|94.94|93.64|94.89|93.59|5
1655897040000|2022-06-22 11:24:00|94.87|93.57|94.91|93.61|94.91|93.61|94.87|93.57|4
1655897050000|2022-06-22 11:24:10|94.92|93.62|94.92|93.62|94.92|93.62|94.92|93.62|1
1655897060000|2022-06-22 11:24:20|94.91|93.61|94.92|93.62|94.95|93.65|94.91|93.61|4
1655897070000|2022-06-22 11:24:30|94.91|93.61|94.9|93.6|94.91|93.61|94.87|93.57|6
1655897080000|2022-06-22 11:24:40|94.91|93.61|94.91|93.61|94.91|93.61|94.91|93.61|1
1655897090000|2022-06-22 11:24:50|94.9|93.6|94.85|93.55|94.9|93.6|94.85|93.55|5
1655897100000|2022-06-22 11:25:00|94.84|93.54|94.82|93.52|94.85|93.55|94.81|93.51|5
1655897110000|2022-06-22 11:25:10|94.81|93.51|94.82|93.52|94.84|93.54|94.81|93.51|7
1655897120000|2022-06-22 11:25:20|94.83|93.53|94.84|93.54|94.86|93.56|94.83|93.53|5
1655897130000|2022-06-22 11:25:30|94.87|93.57|94.93|93.63|94.93|93.63|94.87|93.57|5
1655897140000|2022-06-22 11:25:40|94.92|93.62|94.93|93.63|94.93|93.63|94.92|93.62|2
1655897160000|2022-06-22 11:26:00|94.94|93.64|94.94|93.64|94.94|93.64|94.94|93.64|1
1655897200000|2022-06-22 11:26:40|94.96|93.66|94.94|93.64|94.96|93.66|94.94|93.64|2
1655897220000|2022-06-22 11:27:00|94.95|93.65|95.01|93.71|95.01|93.71|94.95|93.65|5
1655897230000|2022-06-22 11:27:10|95.02|93.72|95.02|93.72|95.02|93.72|95.02|93.72|1
1655897240000|2022-06-22 11:27:20|95.03|93.73|95.08|93.78|95.08|93.78|95.03|93.73|5
1655897250000|2022-06-22 11:27:30|95.07|93.77|95.05|93.75|95.07|93.77|95.04|93.74|4
1655897280000|2022-06-22 11:28:00|95.06|93.76|95.08|93.78|95.08|93.78|95.06|93.76|3
1655897290000|2022-06-22 11:28:10|95.09|93.79|95.1|93.8|95.1|93.8|95.09|93.79|2
1655897300000|2022-06-22 11:28:20|95.09|93.79|95.06|93.76|95.09|93.79|95.02|93.72|10
1655897310000|2022-06-22 11:28:30|95.05|93.75|95.11|93.81|95.11|93.81|95.04|93.74|9
1655897320000|2022-06-22 11:28:40|95.19|93.89|95.2|93.9|95.26|93.96|95.18|93.88|12
1655897330000|2022-06-22 11:28:50|95.19|93.89|95.41|94.11|95.41|94.11|95.19|93.89|17
1655897340000|2022-06-22 11:29:00|95.4|94.1|95.34|94.04|95.42|94.12|95.33|94.03|11
1655897350000|2022-06-22 11:29:10|95.33|94.03|95.19|93.89|95.33|94.03|95.19|93.89|14
1655897360000|2022-06-22 11:29:20|95.17|93.87|95.13|93.83|95.2|93.9|95.13|93.83|10
1655897370000|2022-06-22 11:29:30|95.14|93.84|95.13|93.83|95.18|93.88|95.13|93.83|6
1655897380000|2022-06-22 11:29:40|95.14|93.84|95.13|93.83|95.14|93.84|95.13|93.83|2
1655897390000|2022-06-22 11:29:50|95.14|93.84|95.13|93.83|95.14|93.84|95.13|93.83|2
1655897400000|2022-06-22 11:30:00|95.14|93.84|95.19|93.89|95.19|93.89|95.14|93.84|7
1655897410000|2022-06-22 11:30:10|95.18|93.88|95.16|93.86|95.18|93.88|95.16|93.86|4
1655897420000|2022-06-22 11:30:20|95.15|93.85|95.14|93.84|95.17|93.87|95.14|93.84|5
1655897430000|2022-06-22 11:30:30|95.12|93.82|95.14|93.84|95.14|93.84|95.11|93.81|3
1655897440000|2022-06-22 11:30:40|95.17|93.87|95.14|93.84|95.17|93.87|95.14|93.84|2
1655897460000|2022-06-22 11:31:00|95.17|93.87|95.14|93.84|95.17|93.87|95.14|93.84|2
1655897470000|2022-06-22 11:31:10|95.13|93.83|95.01|93.71|95.16|93.86|95.01|93.71|10
1655897480000|2022-06-22 11:31:20|95.02|93.72|95.01|93.71|95.02|93.72|95.01|93.71|2
1655897490000|2022-06-22 11:31:30|95.02|93.72|95.04|93.74|95.04|93.74|95.02|93.72|3
1655897500000|2022-06-22 11:31:40|95.05|93.75|95.13|93.83|95.16|93.86|95.05|93.75|7
1655897510000|2022-06-22 11:31:50|95.22|93.92|95.21|93.91|95.22|93.92|95.19|93.89|6
1655897520000|2022-06-22 11:32:00|95.22|93.92|95.3|94|95.3|94|95.22|93.92|5
1655897530000|2022-06-22 11:32:10|95.31|94.01|95.24|93.94|95.32|94.02|95.23|93.93|9
1655897540000|2022-06-22 11:32:20|95.22|93.92|95.21|93.91|95.22|93.92|95.21|93.91|2
1655897550000|2022-06-22 11:32:30|95.2|93.9|95.13|93.83|95.2|93.9|95.12|93.82|4
1655897560000|2022-06-22 11:32:40|95.12|93.82|95.13|93.83|95.13|93.83|95.12|93.82|2
1655897570000|2022-06-22 11:32:50|95.12|93.82|95.14|93.84|95.14|93.84|95.12|93.82|3
1655897580000|2022-06-22 11:33:00|95.13|93.83|95.11|93.81|95.13|93.83|95.11|93.81|5
1655897590000|2022-06-22 11:33:10|95.09|93.79|95.03|93.73|95.09|93.79|95.03|93.73|6
1655897600000|2022-06-22 11:33:20|95.04|93.74|95.04|93.74|95.07|93.77|95.04|93.74|5
1655897610000|2022-06-22 11:33:30|95.06|93.76|95.04|93.74|95.06|93.76|95.04|93.74|2
1655897620000|2022-06-22 11:33:40|95.08|93.78|95.13|93.83|95.13|93.83|95.08|93.78|3
1655897640000|2022-06-22 11:34:00|95.12|93.82|95.09|93.79|95.12|93.82|95.09|93.79|4
1655897650000|2022-06-22 11:34:10|95.1|93.8|95.04|93.74|95.1|93.8|95.03|93.73|4
1655897660000|2022-06-22 11:34:20|95.03|93.73|95.03|93.73|95.03|93.73|95.03|93.73|1
1655897670000|2022-06-22 11:34:30|95.02|93.72|95.02|93.72|95.02|93.72|95.02|93.72|1
1655897680000|2022-06-22 11:34:40|94.95|93.65|94.96|93.66|94.96|93.66|94.94|93.64|3
1655897690000|2022-06-22 11:34:50|94.97|93.67|94.96|93.66|94.97|93.67|94.95|93.65|4
1655897700000|2022-06-22 11:35:00|94.99|93.69|94.94|93.64|94.99|93.69|94.94|93.64|9
1655897720000|2022-06-22 11:35:20|94.97|93.67|95.01|93.71|95.01|93.71|94.97|93.67|5
1655897730000|2022-06-22 11:35:30|95|93.7|94.98|93.68|95|93.7|94.96|93.66|9
1655897740000|2022-06-22 11:35:40|94.99|93.69|95|93.7|95.04|93.74|94.99|93.69|4
1655897750000|2022-06-22 11:35:50|95.01|93.71|94.99|93.69|95.04|93.74|94.99|93.69|5
1655897760000|2022-06-22 11:36:00|95|93.7|95.07|93.77|95.07|93.77|94.99|93.69|9
1655897770000|2022-06-22 11:36:10|95.06|93.76|95.05|93.75|95.06|93.76|95.05|93.75|2
1655897780000|2022-06-22 11:36:20|95.03|93.73|95.04|93.74|95.05|93.75|95.03|93.73|3
1655897790000|2022-06-22 11:36:30|95.05|93.75|95.04|93.74|95.05|93.75|95.04|93.74|2
1655897800000|2022-06-22 11:36:40|95.06|93.76|95.04|93.74|95.06|93.76|95.04|93.74|2
1655897810000|2022-06-22 11:36:50|95.06|93.76|95.06|93.76|95.06|93.76|95.06|93.76|1
1655897820000|2022-06-22 11:37:00|95.02|93.72|94.92|93.62|95.02|93.72|94.92|93.62|9
1655897830000|2022-06-22 11:37:10|94.93|93.63|94.97|93.67|94.99|93.69|94.91|93.61|9
1655897840000|2022-06-22 11:37:20|94.96|93.66|94.99|93.69|94.99|93.69|94.96|93.66|3
1655897850000|2022-06-22 11:37:30|95|93.7|94.99|93.69|95|93.7|94.99|93.69|2
1655897860000|2022-06-22 11:37:40|95|93.7|95|93.7|95.01|93.71|94.99|93.69|5
1655897870000|2022-06-22 11:37:50|95.01|93.71|95.01|93.71|95.01|93.71|95.01|93.71|1
1655897880000|2022-06-22 11:38:00|95|93.7|94.99|93.69|95|93.7|94.99|93.69|2
1655897890000|2022-06-22 11:38:10|95|93.7|95|93.7|95|93.7|94.99|93.69|3
1655897900000|2022-06-22 11:38:20|95.02|93.72|95.03|93.73|95.05|93.75|95.02|93.72|5
1655897910000|2022-06-22 11:38:30|95.04|93.74|95.04|93.74|95.06|93.76|95.04|93.74|3
1655897920000|2022-06-22 11:38:40|95.05|93.75|95.05|93.75|95.05|93.75|95.05|93.75|1
1655897930000|2022-06-22 11:38:50|95.06|93.76|95.09|93.79|95.14|93.84|95.06|93.76|9
1655897940000|2022-06-22 11:39:00|95.11|93.81|95.1|93.8|95.11|93.81|95.1|93.8|2
1655897950000|2022-06-22 11:39:10|95.09|93.79|95.1|93.8|95.1|93.8|95.09|93.79|2
1655897960000|2022-06-22 11:39:20|95.09|93.79|95.09|93.79|95.09|93.79|95.09|93.79|1
1655897970000|2022-06-22 11:39:30|95.11|93.81|95.12|93.82|95.12|93.82|95.11|93.81|2
1655897980000|2022-06-22 11:39:40|95.13|93.83|95.15|93.85|95.16|93.86|95.13|93.83|9
1655897990000|2022-06-22 11:39:50|95.16|93.86|95.15|93.85|95.16|93.86|95.15|93.85|2
1655898000000|2022-06-22 11:40:00|95.16|93.86|95.16|93.86|95.17|93.87|95.16|93.86|3
1655898010000|2022-06-22 11:40:10|95.17|93.87|95.18|93.88|95.18|93.88|95.17|93.87|2
1655898020000|2022-06-22 11:40:20|95.17|93.87|95.18|93.88|95.18|93.88|95.16|93.86|4
1655898030000|2022-06-22 11:40:30|95.17|93.87|95.08|93.78|95.17|93.87|95.08|93.78|6
1655898040000|2022-06-22 11:40:40|95.03|93.73|95.02|93.72|95.04|93.74|95.02|93.72|6
1655898060000|2022-06-22 11:41:00|95.03|93.73|95.02|93.72|95.03|93.73|95.02|93.72|2
1655898070000|2022-06-22 11:41:10|95.01|93.71|95.01|93.71|95.01|93.71|95.01|93.71|1
1655898080000|2022-06-22 11:41:20|95.02|93.72|95.01|93.71|95.02|93.72|95.01|93.71|2
1655898090000|2022-06-22 11:41:30|95.02|93.72|95.02|93.72|95.02|93.72|95.02|93.72|1
1655898120000|2022-06-22 11:42:00|95.05|93.75|95.02|93.72|95.05|93.75|95.02|93.72|2
1655898130000|2022-06-22 11:42:10|95.05|93.75|95.05|93.75|95.05|93.75|95.02|93.72|4
1655898140000|2022-06-22 11:42:20|95.06|93.76|95.06|93.76|95.07|93.77|95.05|93.75|7
1655898150000|2022-06-22 11:42:30|95.05|93.75|95.06|93.76|95.06|93.76|95.05|93.75|4
1655898160000|2022-06-22 11:42:40|95.07|93.77|95.06|93.76|95.07|93.77|95.06|93.76|2
1655898170000|2022-06-22 11:42:50|95.07|93.77|95.09|93.79|95.09|93.79|95.07|93.77|3
1655898180000|2022-06-22 11:43:00|95.1|93.8|95.1|93.8|95.1|93.8|95.07|93.77|6
1655898190000|2022-06-22 11:43:10|95.12|93.82|95.13|93.83|95.13|93.83|95.1|93.8|8
1655898200000|2022-06-22 11:43:20|95.15|93.85|95.17|93.87|95.17|93.87|95.15|93.85|3
1655898210000|2022-06-22 11:43:30|95.19|93.89|95.2|93.9|95.21|93.91|95.18|93.88|8
1655898220000|2022-06-22 11:43:40|95.21|93.91|95.2|93.9|95.22|93.92|95.2|93.9|5
1655898230000|2022-06-22 11:43:50|95.21|93.91|95.2|93.9|95.21|93.91|95.2|93.9|4
1655898240000|2022-06-22 11:44:00|95.21|93.91|95.21|93.91|95.22|93.92|95.21|93.91|3
1655898250000|2022-06-22 11:44:10|95.22|93.92|95.21|93.91|95.22|93.92|95.21|93.91|6
1655898260000|2022-06-22 11:44:20|95.2|93.9|95.12|93.82|95.2|93.9|95.12|93.82|8
1655898270000|2022-06-22 11:44:30|95.15|93.85|95.12|93.82|95.15|93.85|95.12|93.82|4
1655898290000|2022-06-22 11:44:50|95.13|93.83|95.16|93.86|95.19|93.89|95.13|93.83|6
1655898300000|2022-06-22 11:45:00|95.17|93.87|95.16|93.86|95.17|93.87|95.15|93.85|5
1655898310000|2022-06-22 11:45:10|95.17|93.87|95.15|93.85|95.19|93.89|95.15|93.85|6
1655898320000|2022-06-22 11:45:20|95.13|93.83|95.11|93.81|95.13|93.83|95.11|93.81|5
1655898330000|2022-06-22 11:45:30|95.12|93.82|95.15|93.85|95.15|93.85|95.12|93.82|3
1655898340000|2022-06-22 11:45:40|95.14|93.84|95.11|93.81|95.14|93.84|95.11|93.81|3
1655898350000|2022-06-22 11:45:50|95.1|93.8|95.06|93.76|95.1|93.8|95.06|93.76|9
1655898360000|2022-06-22 11:46:00|95.07|93.77|95.09|93.79|95.1|93.8|95.07|93.77|4
1655898370000|2022-06-22 11:46:10|95.08|93.78|95.07|93.77|95.08|93.78|95.07|93.77|4
1655898380000|2022-06-22 11:46:20|95.06|93.76|95.02|93.72|95.07|93.77|95.01|93.71|9
1655898390000|2022-06-22 11:46:30|95.01|93.71|95.01|93.71|95.01|93.71|95.01|93.71|1
1655898400000|2022-06-22 11:46:40|95|93.7|94.93|93.63|95|93.7|94.93|93.63|7
1655898410000|2022-06-22 11:46:50|94.96|93.66|94.89|93.59|94.96|93.66|94.86|93.56|13
1655898420000|2022-06-22 11:47:00|94.9|93.6|94.97|93.67|94.97|93.67|94.9|93.6|4
1655898430000|2022-06-22 11:47:10|94.98|93.68|94.99|93.69|94.99|93.69|94.98|93.68|2
1655898450000|2022-06-22 11:47:30|94.98|93.68|94.96|93.66|94.98|93.68|94.95|93.65|3
1655898460000|2022-06-22 11:47:40|94.97|93.67|94.96|93.66|94.98|93.68|94.96|93.66|4
1655898470000|2022-06-22 11:47:50|94.95|93.65|94.92|93.62|94.95|93.65|94.92|93.62|4
1655898480000|2022-06-22 11:48:00|94.91|93.61|94.9|93.6|94.92|93.62|94.9|93.6|4
1655898490000|2022-06-22 11:48:10|94.91|93.61|94.91|93.61|94.91|93.61|94.91|93.61|1
1655898500000|2022-06-22 11:48:20|94.9|93.6|94.91|93.61|94.91|93.61|94.9|93.6|4
1655898510000|2022-06-22 11:48:30|94.9|93.6|94.85|93.55|94.9|93.6|94.85|93.55|7
1655898520000|2022-06-22 11:48:40|94.84|93.54|94.88|93.58|94.88|93.58|94.83|93.53|6
1655898540000|2022-06-22 11:49:00|94.87|93.57|94.84|93.54|94.87|93.57|94.84|93.54|3
1655898550000|2022-06-22 11:49:10|94.83|93.53|94.87|93.57|94.87|93.57|94.83|93.53|3
1655898560000|2022-06-22 11:49:20|94.91|93.61|94.87|93.57|94.91|93.61|94.86|93.56|10
1655898570000|2022-06-22 11:49:30|94.88|93.58|94.87|93.57|94.92|93.62|94.87|93.57|5
1655898590000|2022-06-22 11:49:50|94.88|93.58|94.88|93.58|94.88|93.58|94.88|93.58|1
1655898600000|2022-06-22 11:50:00|94.89|93.59|94.88|93.58|94.89|93.59|94.88|93.58|2
1655898620000|2022-06-22 11:50:20|94.83|93.53|94.84|93.54|94.84|93.54|94.81|93.51|4
1655898630000|2022-06-22 11:50:30|94.83|93.53|94.84|93.54|94.89|93.59|94.83|93.53|10
1655898640000|2022-06-22 11:50:40|94.83|93.53|94.84|93.54|94.84|93.54|94.83|93.53|2
1655898650000|2022-06-22 11:50:50|94.83|93.53|94.84|93.54|94.84|93.54|94.83|93.53|2
1655898660000|2022-06-22 11:51:00|94.83|93.53|94.84|93.54|94.84|93.54|94.83|93.53|2
1655898670000|2022-06-22 11:51:10|94.85|93.55|94.85|93.55|94.85|93.55|94.85|93.55|1
1655898680000|2022-06-22 11:51:20|94.84|93.54|94.84|93.54|94.84|93.54|94.82|93.52|5
1655898690000|2022-06-22 11:51:30|94.83|93.53|94.82|93.52|94.83|93.53|94.82|93.52|2
1655898700000|2022-06-22 11:51:40|94.83|93.53|94.83|93.53|94.85|93.55|94.82|93.52|5
1655898710000|2022-06-22 11:51:50|94.82|93.52|94.82|93.52|94.82|93.52|94.82|93.52|1
1655898720000|2022-06-22 11:52:00|94.83|93.53|94.84|93.54|94.84|93.54|94.82|93.52|4
1655898730000|2022-06-22 11:52:10|94.83|93.53|94.82|93.52|94.84|93.54|94.81|93.51|7
1655898740000|2022-06-22 11:52:20|94.81|93.51|94.77|93.47|94.83|93.53|94.76|93.46|8
1655898750000|2022-06-22 11:52:30|94.76|93.46|94.79|93.49|94.79|93.49|94.76|93.46|4
1655898770000|2022-06-22 11:52:50|94.77|93.47|94.74|93.44|94.77|93.47|94.74|93.44|4
1655898780000|2022-06-22 11:53:00|94.75|93.45|94.78|93.48|94.79|93.49|94.73|93.43|7
1655898790000|2022-06-22 11:53:10|94.79|93.49|94.8|93.5|94.8|93.5|94.79|93.49|2
1655898800000|2022-06-22 11:53:20|94.81|93.51|94.8|93.5|94.81|93.51|94.8|93.5|2
1655898810000|2022-06-22 11:53:30|94.81|93.51|94.81|93.51|94.81|93.51|94.81|93.51|1
1655898830000|2022-06-22 11:53:50|94.79|93.49|94.79|93.49|94.79|93.49|94.78|93.48|5
1655898840000|2022-06-22 11:54:00|94.81|93.51|94.8|93.5|94.81|93.51|94.8|93.5|4
1655898850000|2022-06-22 11:54:10|94.79|93.49|94.78|93.48|94.81|93.51|94.77|93.47|6
1655898860000|2022-06-22 11:54:20|94.79|93.49|94.79|93.49|94.79|93.49|94.79|93.49|1
1655898870000|2022-06-22 11:54:30|94.78|93.48|94.79|93.49|94.79|93.49|94.77|93.47|3
1655898880000|2022-06-22 11:54:40|94.78|93.48|94.77|93.47|94.78|93.48|94.77|93.47|2
1655898890000|2022-06-22 11:54:50|94.78|93.48|94.81|93.51|94.82|93.52|94.78|93.48|5
1655898900000|2022-06-22 11:55:00|94.8|93.5|94.78|93.48|94.8|93.5|94.78|93.48|3
1655898910000|2022-06-22 11:55:10|94.77|93.47|94.77|93.47|94.77|93.47|94.77|93.47|1
1655898920000|2022-06-22 11:55:20|94.76|93.46|94.76|93.46|94.76|93.46|94.76|93.46|1
1655898940000|2022-06-22 11:55:40|94.75|93.45|94.64|93.34|94.75|93.45|94.64|93.34|6
1655898950000|2022-06-22 11:55:50|94.63|93.33|94.55|93.25|94.63|93.33|94.55|93.25|7
1655898960000|2022-06-22 11:56:00|94.57|93.27|94.6|93.3|94.6|93.3|94.57|93.27|4
1655898970000|2022-06-22 11:56:10|94.58|93.28|94.55|93.25|94.59|93.29|94.55|93.25|5
1655898980000|2022-06-22 11:56:20|94.54|93.24|94.54|93.24|94.55|93.25|94.54|93.24|3
1655899000000|2022-06-22 11:56:40|94.53|93.23|94.57|93.27|94.6|93.3|94.49|93.19|11
1655899020000|2022-06-22 11:57:00|94.58|93.28|94.59|93.29|94.59|93.29|94.58|93.28|2
1655899030000|2022-06-22 11:57:10|94.6|93.3|94.61|93.31|94.65|93.35|94.6|93.3|4
1655899040000|2022-06-22 11:57:20|94.6|93.3|94.6|93.3|94.6|93.3|94.6|93.3|1
1655899070000|2022-06-22 11:57:50|94.58|93.28|94.61|93.31|94.61|93.31|94.58|93.28|4
1655899090000|2022-06-22 11:58:10|94.62|93.32|94.62|93.32|94.62|93.32|94.62|93.32|1
1655899100000|2022-06-22 11:58:20|94.61|93.31|94.61|93.31|94.64|93.34|94.61|93.31|3
1655899160000|2022-06-22 11:59:20|94.6|93.3|94.6|93.3|94.61|93.31|94.6|93.3|3
1655899180000|2022-06-22 11:59:40|94.61|93.31|94.61|93.31|94.61|93.31|94.61|93.31|1
1655899200000|2022-06-22 12:00:00|94.62|93.32|94.76|93.46|94.76|93.46|94.61|93.31|8
1655899210000|2022-06-22 12:00:10|94.77|93.47|94.8|93.5|94.8|93.5|94.77|93.47|4
1655899240000|2022-06-22 12:00:40|94.81|93.51|94.9|93.6|94.93|93.63|94.81|93.51|7
1655899250000|2022-06-22 12:00:50|94.93|93.63|94.9|93.6|94.93|93.63|94.9|93.6|2
1655899260000|2022-06-22 12:01:00|94.91|93.61|94.97|93.67|94.97|93.67|94.91|93.61|4
1655899270000|2022-06-22 12:01:10|94.96|93.66|94.92|93.62|94.97|93.67|94.91|93.61|5
1655899280000|2022-06-22 12:01:20|94.91|93.61|94.91|93.61|94.91|93.61|94.91|93.61|1
1655899300000|2022-06-22 12:01:40|94.94|93.64|94.91|93.61|94.94|93.64|94.91|93.61|2
1655899310000|2022-06-22 12:01:50|94.89|93.59|94.84|93.54|94.89|93.59|94.84|93.54|6
1655899320000|2022-06-22 12:02:00|94.83|93.53|94.84|93.54|94.85|93.55|94.83|93.53|8
1655899330000|2022-06-22 12:02:10|94.83|93.53|94.77|93.47|94.83|93.53|94.74|93.44|4
1655899340000|2022-06-22 12:02:20|94.76|93.46|94.77|93.47|94.77|93.47|94.76|93.46|2
1655899350000|2022-06-22 12:02:30|94.76|93.46|94.76|93.46|94.76|93.46|94.76|93.46|1
1655899360000|2022-06-22 12:02:40|94.77|93.47|94.82|93.52|94.85|93.55|94.77|93.47|9
1655899370000|2022-06-22 12:02:50|94.81|93.51|94.83|93.53|94.83|93.53|94.81|93.51|4
1655899380000|2022-06-22 12:03:00|94.81|93.51|94.82|93.52|94.83|93.53|94.81|93.51|3
1655899390000|2022-06-22 12:03:10|94.81|93.51|94.76|93.46|94.82|93.52|94.75|93.45|4
1655899400000|2022-06-22 12:03:20|94.75|93.45|94.79|93.49|94.8|93.5|94.75|93.45|9
1655899410000|2022-06-22 12:03:30|94.8|93.5|94.79|93.49|94.8|93.5|94.79|93.49|2
1655899420000|2022-06-22 12:03:40|94.8|93.5|94.77|93.47|94.8|93.5|94.76|93.46|6
1655899430000|2022-06-22 12:03:50|94.78|93.48|94.74|93.44|94.79|93.49|94.74|93.44|7
1655899440000|2022-06-22 12:04:00|94.73|93.43|94.64|93.34|94.73|93.43|94.64|93.34|5
1655899450000|2022-06-22 12:04:10|94.65|93.35|94.65|93.35|94.68|93.38|94.65|93.35|6
1655899460000|2022-06-22 12:04:20|94.66|93.36|94.66|93.36|94.66|93.36|94.66|93.36|1
1655899470000|2022-06-22 12:04:30|94.67|93.37|94.7|93.4|94.7|93.4|94.67|93.37|4
1655899480000|2022-06-22 12:04:40|94.71|93.41|94.74|93.44|94.74|93.44|94.7|93.4|3
1655899490000|2022-06-22 12:04:50|94.73|93.43|94.73|93.43|94.73|93.43|94.73|93.43|1
1655899500000|2022-06-22 12:05:00|94.74|93.44|94.74|93.44|94.74|93.44|94.74|93.44|1
1655899530000|2022-06-22 12:05:30|94.73|93.43|94.67|93.37|94.74|93.44|94.67|93.37|5
1655899540000|2022-06-22 12:05:40|94.66|93.36|94.66|93.36|94.66|93.36|94.66|93.36|1
1655899550000|2022-06-22 12:05:50|94.62|93.32|94.5|93.2|94.62|93.32|94.5|93.2|7
1655899560000|2022-06-22 12:06:00|94.48|93.18|94.51|93.21|94.51|93.21|94.48|93.18|4
1655899570000|2022-06-22 12:06:10|94.52|93.22|94.53|93.23|94.53|93.23|94.52|93.22|2
1655899580000|2022-06-22 12:06:20|94.54|93.24|94.55|93.25|94.55|93.25|94.54|93.24|2
1655899590000|2022-06-22 12:06:30|94.56|93.26|94.59|93.29|94.59|93.29|94.56|93.26|3
1655899610000|2022-06-22 12:06:50|94.57|93.27|94.5|93.2|94.57|93.27|94.5|93.2|5
1655899620000|2022-06-22 12:07:00|94.51|93.21|94.5|93.2|94.51|93.21|94.5|93.2|2
1655899680000|2022-06-22 12:08:00|94.51|93.21|94.51|93.21|94.51|93.21|94.51|93.21|1
1655899700000|2022-06-22 12:08:20|94.54|93.24|94.59|93.29|94.59|93.29|94.54|93.24|7
1655899710000|2022-06-22 12:08:30|94.58|93.28|94.6|93.3|94.6|93.3|94.58|93.28|3
1655899720000|2022-06-22 12:08:40|94.59|93.29|94.59|93.29|94.59|93.29|94.59|93.29|1
1655899730000|2022-06-22 12:08:50|94.58|93.28|94.58|93.28|94.58|93.28|94.58|93.28|1
1655899800000|2022-06-22 12:10:00|94.57|93.27|94.57|93.27|94.57|93.27|94.56|93.26|3
1655899810000|2022-06-22 12:10:10|94.56|93.26|94.51|93.21|94.56|93.26|94.51|93.21|6
1655899820000|2022-06-22 12:10:20|94.5|93.2|94.55|93.25|94.55|93.25|94.49|93.19|4
1655899840000|2022-06-22 12:10:40|94.56|93.26|94.56|93.26|94.56|93.26|94.56|93.26|1
1655899850000|2022-06-22 12:10:50|94.55|93.25|94.55|93.25|94.55|93.25|94.55|93.25|1
1655899890000|2022-06-22 12:11:30|94.54|93.24|94.55|93.25|94.55|93.25|94.54|93.24|2
1655899910000|2022-06-22 12:11:50|94.54|93.24|94.55|93.25|94.55|93.25|94.54|93.24|2
1655899920000|2022-06-22 12:12:00|94.57|93.27|94.55|93.25|94.58|93.28|94.55|93.25|4
1655899930000|2022-06-22 12:12:10|94.56|93.26|94.56|93.26|94.56|93.26|94.56|93.26|1
1655899980000|2022-06-22 12:13:00|94.57|93.27|94.76|93.46|94.76|93.46|94.57|93.27|7
1655899990000|2022-06-22 12:13:10|94.77|93.47|94.61|93.31|94.77|93.47|94.6|93.3|12
1655900000000|2022-06-22 12:13:20|94.58|93.28|94.57|93.27|94.58|93.28|94.57|93.27|2
1655900010000|2022-06-22 12:13:30|94.56|93.26|94.56|93.26|94.56|93.26|94.56|93.26|1
1655900020000|2022-06-22 12:13:40|94.55|93.25|94.5|93.2|94.55|93.25|94.49|93.19|8
1655900030000|2022-06-22 12:13:50|94.49|93.19|94.48|93.18|94.49|93.19|94.48|93.18|2
1655900040000|2022-06-22 12:14:00|94.47|93.17|94.47|93.17|94.47|93.17|94.47|93.17|1
1655900060000|2022-06-22 12:14:20|94.48|93.18|94.47|93.17|94.52|93.22|94.47|93.17|4
1655900070000|2022-06-22 12:14:30|94.46|93.16|94.45|93.15|94.47|93.17|94.45|93.15|4
1655900100000|2022-06-22 12:15:00|94.44|93.14|94.44|93.14|94.44|93.14|94.44|93.14|1
1655900110000|2022-06-22 12:15:10|94.45|93.15|94.45|93.15|94.45|93.15|94.45|93.15|1
1655900120000|2022-06-22 12:15:20|94.46|93.16|94.46|93.16|94.46|93.16|94.46|93.16|1
1655900160000|2022-06-22 12:16:00|94.45|93.15|94.44|93.14|94.45|93.15|94.44|93.14|4
1655900170000|2022-06-22 12:16:10|94.45|93.15|94.45|93.15|94.45|93.15|94.44|93.14|5
1655900180000|2022-06-22 12:16:20|94.44|93.14|94.45|93.15|94.45|93.15|94.44|93.14|2
1655900190000|2022-06-22 12:16:30|94.44|93.14|94.44|93.14|94.45|93.15|94.44|93.14|3
1655900200000|2022-06-22 12:16:40|94.45|93.15|94.39|93.09|94.45|93.15|94.39|93.09|6
1655900210000|2022-06-22 12:16:50|94.38|93.08|94.38|93.08|94.39|93.09|94.38|93.08|3
1655900220000|2022-06-22 12:17:00|94.36|93.06|94.36|93.06|94.36|93.06|94.36|93.06|1
1655900230000|2022-06-22 12:17:10|94.35|93.05|94.25|92.95|94.35|93.05|94.25|92.95|10
1655900260000|2022-06-22 12:17:40|94.24|92.94|94.22|92.92|94.24|92.94|94.17|92.87|9
1655900270000|2022-06-22 12:17:50|94.21|92.91|94.17|92.87|94.21|92.91|94.17|92.87|5
1655900280000|2022-06-22 12:18:00|94.18|92.88|94.24|92.94|94.24|92.94|94.18|92.88|5
1655900290000|2022-06-22 12:18:10|94.25|92.95|94.34|93.04|94.35|93.05|94.25|92.95|5
1655900300000|2022-06-22 12:18:20|94.33|93.03|94.32|93.02|94.33|93.03|94.32|93.02|2
1655900310000|2022-06-22 12:18:30|94.33|93.03|94.34|93.04|94.34|93.04|94.33|93.03|2
1655900340000|2022-06-22 12:19:00|94.35|93.05|94.43|93.13|94.43|93.13|94.35|93.05|5
1655900380000|2022-06-22 12:19:40|94.44|93.14|94.57|93.27|94.57|93.27|94.44|93.14|7
1655900390000|2022-06-22 12:19:50|94.56|93.26|94.56|93.26|94.56|93.26|94.56|93.26|1
1655900400000|2022-06-22 12:20:00|94.55|93.25|94.55|93.25|94.55|93.25|94.52|93.22|11
1655900410000|2022-06-22 12:20:10|94.56|93.26|94.55|93.25|94.56|93.26|94.55|93.25|2
1655900430000|2022-06-22 12:20:30|94.54|93.24|94.55|93.25|94.55|93.25|94.54|93.24|2
1655900440000|2022-06-22 12:20:40|94.54|93.24|94.55|93.25|94.55|93.25|94.54|93.24|2
1655900450000|2022-06-22 12:20:50|94.54|93.24|94.55|93.25|94.55|93.25|94.54|93.24|2
1655900460000|2022-06-22 12:21:00|94.54|93.24|94.55|93.25|94.55|93.25|94.54|93.24|2
1655900470000|2022-06-22 12:21:10|94.56|93.26|94.54|93.24|94.56|93.26|94.54|93.24|6
1655900500000|2022-06-22 12:21:40|94.53|93.23|94.52|93.22|94.53|93.23|94.52|93.22|2
1655900510000|2022-06-22 12:21:50|94.5|93.2|94.5|93.2|94.5|93.2|94.49|93.19|3
1655900520000|2022-06-22 12:22:00|94.49|93.19|94.49|93.19|94.49|93.19|94.48|93.18|3
1655900530000|2022-06-22 12:22:10|94.48|93.18|94.47|93.17|94.48|93.18|94.47|93.17|2
1655900540000|2022-06-22 12:22:20|94.48|93.18|94.48|93.18|94.48|93.18|94.48|93.18|1
1655900560000|2022-06-22 12:22:40|94.47|93.17|94.47|93.17|94.47|93.17|94.47|93.17|1
1655900590000|2022-06-22 12:23:10|94.48|93.18|94.54|93.24|94.54|93.24|94.48|93.18|5
1655900600000|2022-06-22 12:23:20|94.53|93.23|94.5|93.2|94.53|93.23|94.49|93.19|6
1655900610000|2022-06-22 12:23:30|94.48|93.18|94.48|93.18|94.49|93.19|94.48|93.18|3
1655900620000|2022-06-22 12:23:40|94.49|93.19|94.55|93.25|94.55|93.25|94.49|93.19|6
1655900630000|2022-06-22 12:23:50|94.54|93.24|94.55|93.25|94.56|93.26|94.54|93.24|3
1655900640000|2022-06-22 12:24:00|94.54|93.24|94.55|93.25|94.55|93.25|94.54|93.24|2
1655900650000|2022-06-22 12:24:10|94.54|93.24|94.54|93.24|94.54|93.24|94.54|93.24|1
1655900660000|2022-06-22 12:24:20|94.55|93.25|94.55|93.25|94.55|93.25|94.55|93.25|1
1655900710000|2022-06-22 12:25:10|94.6|93.3|94.56|93.26|94.6|93.3|94.56|93.26|2
1655900730000|2022-06-22 12:25:30|94.55|93.25|94.55|93.25|94.55|93.25|94.55|93.25|1
1655900740000|2022-06-22 12:25:40|94.56|93.26|94.56|93.26|94.6|93.3|94.55|93.25|4
1655900750000|2022-06-22 12:25:50|94.55|93.25|94.48|93.18|94.56|93.26|94.47|93.17|9
1655900760000|2022-06-22 12:26:00|94.47|93.17|94.5|93.2|94.53|93.23|94.46|93.16|12
1655900770000|2022-06-22 12:26:10|94.51|93.21|94.52|93.22|94.53|93.23|94.51|93.21|3
1655900780000|2022-06-22 12:26:20|94.51|93.21|94.51|93.21|94.51|93.21|94.51|93.21|1
1655900790000|2022-06-22 12:26:30|94.53|93.23|94.52|93.22|94.53|93.23|94.52|93.22|2
1655900800000|2022-06-22 12:26:40|94.53|93.23|94.53|93.23|94.53|93.23|94.52|93.22|3
1655900820000|2022-06-22 12:27:00|94.54|93.24|94.54|93.24|94.54|93.24|94.54|93.24|1
1655900830000|2022-06-22 12:27:10|94.53|93.23|94.53|93.23|94.53|93.23|94.53|93.23|1
1655900840000|2022-06-22 12:27:20|94.52|93.22|94.53|93.23|94.53|93.23|94.52|93.22|2
1655900850000|2022-06-22 12:27:30|94.51|93.21|94.5|93.2|94.52|93.22|94.49|93.19|4
1655900860000|2022-06-22 12:27:40|94.51|93.21|94.53|93.23|94.53|93.23|94.51|93.21|3
1655900890000|2022-06-22 12:28:10|94.52|93.22|94.53|93.23|94.53|93.23|94.49|93.19|8
1655900920000|2022-06-22 12:28:40|94.52|93.22|94.52|93.22|94.52|93.22|94.52|93.22|1
1655900940000|2022-06-22 12:29:00|94.53|93.23|94.52|93.22|94.53|93.23|94.52|93.22|2
1655900950000|2022-06-22 12:29:10|94.53|93.23|94.53|93.23|94.53|93.23|94.53|93.23|1
1655901000000|2022-06-22 12:30:00|94.52|93.22|94.49|93.19|94.52|93.22|94.49|93.19|3
1655901010000|2022-06-22 12:30:10|94.48|93.18|94.53|93.23|94.53|93.23|94.46|93.16|10
1655901020000|2022-06-22 12:30:20|94.54|93.24|94.53|93.23|94.54|93.24|94.53|93.23|2
1655901030000|2022-06-22 12:30:30|94.52|93.22|94.52|93.22|94.52|93.22|94.52|93.22|1
1655901050000|2022-06-22 12:30:50|94.53|93.23|94.53|93.23|94.53|93.23|94.53|93.23|1
1655901060000|2022-06-22 12:31:00|94.52|93.22|94.51|93.21|94.52|93.22|94.51|93.21|2
1655901070000|2022-06-22 12:31:10|94.52|93.22|94.52|93.22|94.52|93.22|94.51|93.21|3
1655901090000|2022-06-22 12:31:30|94.53|93.23|94.53|93.23|94.53|93.23|94.53|93.23|1
1655901120000|2022-06-22 12:32:00|94.52|93.22|94.52|93.22|94.52|93.22|94.51|93.21|3
1655901130000|2022-06-22 12:32:10|94.51|93.21|94.51|93.21|94.51|93.21|94.51|93.21|1
1655901140000|2022-06-22 12:32:20|94.52|93.22|94.48|93.18|94.52|93.22|94.46|93.16|9
1655901150000|2022-06-22 12:32:30|94.46|93.16|94.45|93.15|94.46|93.16|94.45|93.15|2
1655901170000|2022-06-22 12:32:50|94.49|93.19|94.46|93.16|94.49|93.19|94.45|93.15|3
1655901180000|2022-06-22 12:33:00|94.47|93.17|94.52|93.22|94.52|93.22|94.47|93.17|7
1655901190000|2022-06-22 12:33:10|94.51|93.21|94.47|93.17|94.51|93.21|94.47|93.17|7
1655901200000|2022-06-22 12:33:20|94.46|93.16|94.46|93.16|94.46|93.16|94.46|93.16|1
1655901220000|2022-06-22 12:33:40|94.47|93.17|94.41|93.11|94.47|93.17|94.41|93.11|7
1655901230000|2022-06-22 12:33:50|94.42|93.12|94.43|93.13|94.43|93.13|94.42|93.12|2
1655901250000|2022-06-22 12:34:10|94.44|93.14|94.44|93.14|94.44|93.14|94.44|93.14|1
1655901260000|2022-06-22 12:34:20|94.42|93.12|94.38|93.08|94.42|93.12|94.37|93.07|7
1655901270000|2022-06-22 12:34:30|94.35|93.05|94.36|93.06|94.37|93.07|94.34|93.04|5
1655901300000|2022-06-22 12:35:00|94.33|93.03|94.31|93.01|94.33|93.03|94.29|92.99|6
1655901310000|2022-06-22 12:35:10|94.3|93|94.29|92.99|94.3|93|94.28|92.98|3
1655901320000|2022-06-22 12:35:20|94.31|93.01|94.31|93.01|94.32|93.02|94.31|93.01|3
1655901340000|2022-06-22 12:35:40|94.3|93|94.35|93.05|94.35|93.05|94.3|93|4
1655901350000|2022-06-22 12:35:50|94.36|93.06|94.66|93.36|94.66|93.36|94.36|93.06|12
1655901360000|2022-06-22 12:36:00|94.67|93.37|94.86|93.56|94.86|93.56|94.67|93.37|15
1655901370000|2022-06-22 12:36:10|94.9|93.6|94.84|93.54|94.93|93.63|94.84|93.54|14
1655901380000|2022-06-22 12:36:20|94.83|93.53|94.74|93.44|94.84|93.54|94.73|93.43|8
1655901390000|2022-06-22 12:36:30|94.73|93.43|94.72|93.42|94.73|93.43|94.72|93.42|2
1655901400000|2022-06-22 12:36:40|94.67|93.37|94.6|93.3|94.67|93.37|94.6|93.3|3
1655901410000|2022-06-22 12:36:50|94.63|93.33|94.64|93.34|94.65|93.35|94.63|93.33|10
1655901420000|2022-06-22 12:37:00|94.65|93.35|94.76|93.46|94.77|93.47|94.65|93.35|4
1655901430000|2022-06-22 12:37:10|94.75|93.45|94.8|93.5|94.8|93.5|94.75|93.45|3
1655901440000|2022-06-22 12:37:20|94.82|93.52|94.84|93.54|94.89|93.59|94.8|93.5|10
1655901450000|2022-06-22 12:37:30|94.83|93.53|94.81|93.51|94.83|93.53|94.79|93.49|3
1655901460000|2022-06-22 12:37:40|94.82|93.52|94.81|93.51|94.82|93.52|94.81|93.51|2
1655901480000|2022-06-22 12:38:00|94.84|93.54|94.8|93.5|94.84|93.54|94.77|93.47|8
1655901490000|2022-06-22 12:38:10|94.77|93.47|94.77|93.47|94.77|93.47|94.77|93.47|1
1655901500000|2022-06-22 12:38:20|94.76|93.46|94.77|93.47|94.77|93.47|94.76|93.46|2
1655901520000|2022-06-22 12:38:40|94.8|93.5|94.78|93.48|94.82|93.52|94.77|93.47|5
1655901530000|2022-06-22 12:38:50|94.8|93.5|94.8|93.5|94.8|93.5|94.77|93.47|5
1655901540000|2022-06-22 12:39:00|94.77|93.47|94.84|93.54|94.84|93.54|94.77|93.47|3
1655901550000|2022-06-22 12:39:10|94.85|93.55|94.91|93.61|94.92|93.62|94.85|93.55|7
1655901560000|2022-06-22 12:39:20|94.9|93.6|94.92|93.62|94.94|93.64|94.9|93.6|7
1655901570000|2022-06-22 12:39:30|94.9|93.6|94.9|93.6|94.91|93.61|94.9|93.6|3
1655901580000|2022-06-22 12:39:40|94.89|93.59|94.88|93.58|94.91|93.61|94.88|93.58|5
1655901590000|2022-06-22 12:39:50|94.89|93.59|94.9|93.6|94.9|93.6|94.89|93.59|2
1655901610000|2022-06-22 12:40:10|94.89|93.59|94.73|93.43|94.89|93.59|94.73|93.43|13
1655901620000|2022-06-22 12:40:20|94.72|93.42|94.74|93.44|94.77|93.47|94.72|93.42|7
1655901630000|2022-06-22 12:40:30|94.73|93.43|94.73|93.43|94.73|93.43|94.73|93.43|1
1655901640000|2022-06-22 12:40:40|94.72|93.42|94.63|93.33|94.72|93.42|94.63|93.33|6
1655901660000|2022-06-22 12:41:00|94.55|93.25|94.39|93.09|94.55|93.25|94.39|93.09|7
1655901670000|2022-06-22 12:41:10|94.37|93.07|94.31|93.01|94.37|93.07|94.31|93.01|6
1655901680000|2022-06-22 12:41:20|94.35|93.05|94.36|93.06|94.37|93.07|94.33|93.03|5
1655901700000|2022-06-22 12:41:40|94.35|93.05|94.27|92.97|94.35|93.05|94.27|92.97|12
1655901710000|2022-06-22 12:41:50|94.26|92.96|94.23|92.93|94.26|92.96|94.22|92.92|7
1655901720000|2022-06-22 12:42:00|94.19|92.89|94.09|92.79|94.19|92.89|94.06|92.76|19
1655901730000|2022-06-22 12:42:10|94.1|92.8|94.2|92.9|94.27|92.97|94.1|92.8|15
1655901740000|2022-06-22 12:42:20|94.21|92.91|94.19|92.89|94.25|92.95|94.19|92.89|8
1655901750000|2022-06-22 12:42:30|94.24|92.94|94.16|92.86|94.24|92.94|94.14|92.84|9
1655901760000|2022-06-22 12:42:40|94.17|92.87|94.18|92.88|94.19|92.89|94.17|92.87|5
1655901770000|2022-06-22 12:42:50|94.19|92.89|94.29|92.99|94.29|92.99|94.19|92.89|11
1655901780000|2022-06-22 12:43:00|94.28|92.98|94.19|92.89|94.29|92.99|94.19|92.89|9
1655901790000|2022-06-22 12:43:10|94.18|92.88|94.13|92.83|94.18|92.88|94.13|92.83|9
1655901800000|2022-06-22 12:43:20|94.12|92.82|94.11|92.81|94.14|92.84|94.1|92.8|6
1655901810000|2022-06-22 12:43:30|94.1|92.8|94.1|92.8|94.11|92.81|94.1|92.8|3
1655901820000|2022-06-22 12:43:40|94.03|92.73|94.02|92.72|94.06|92.76|94.01|92.71|11
1655901830000|2022-06-22 12:43:50|94.01|92.71|93.94|92.64|94.01|92.71|93.94|92.64|7
1655901840000|2022-06-22 12:44:00|93.92|92.62|93.89|92.59|93.92|92.62|93.82|92.52|13
1655901850000|2022-06-22 12:44:10|93.94|92.64|93.97|92.67|93.98|92.68|93.93|92.63|7
1655901860000|2022-06-22 12:44:20|93.94|92.64|93.97|92.67|93.97|92.67|93.93|92.63|5
1655901870000|2022-06-22 12:44:30|93.96|92.66|93.95|92.65|93.96|92.66|93.94|92.64|3
1655901880000|2022-06-22 12:44:40|93.96|92.66|93.95|92.65|93.96|92.66|93.95|92.65|2
1655901900000|2022-06-22 12:45:00|93.93|92.63|93.92|92.62|93.93|92.63|93.92|92.62|4
1655901910000|2022-06-22 12:45:10|93.91|92.61|93.89|92.59|93.94|92.64|93.87|92.57|6
1655901920000|2022-06-22 12:45:20|93.87|92.57|93.89|92.59|93.93|92.63|93.87|92.57|5
1655901930000|2022-06-22 12:45:30|93.87|92.57|93.86|92.56|93.87|92.57|93.86|92.56|4
1655901940000|2022-06-22 12:45:40|93.85|92.55|93.83|92.53|93.87|92.57|93.77|92.47|12
1655901950000|2022-06-22 12:45:50|93.82|92.52|93.74|92.44|93.82|92.52|93.74|92.44|9
1655901960000|2022-06-22 12:46:00|93.75|92.45|93.87|92.57|93.87|92.57|93.75|92.45|5
1655901970000|2022-06-22 12:46:10|93.88|92.58|93.91|92.61|93.92|92.62|93.88|92.58|6
1655901980000|2022-06-22 12:46:20|93.9|92.6|93.85|92.55|93.9|92.6|93.84|92.54|5
1655901990000|2022-06-22 12:46:30|93.87|92.57|93.85|92.55|93.87|92.57|93.85|92.55|2
1655902000000|2022-06-22 12:46:40|93.87|92.57|93.84|92.54|93.87|92.57|93.84|92.54|6
1655902010000|2022-06-22 12:46:50|93.83|92.53|93.77|92.47|93.83|92.53|93.77|92.47|6
1655902020000|2022-06-22 12:47:00|93.76|92.46|93.94|92.64|93.96|92.66|93.76|92.46|17
1655902030000|2022-06-22 12:47:10|93.95|92.65|93.92|92.62|93.97|92.67|93.92|92.62|8
1655902040000|2022-06-22 12:47:20|93.9|92.6|93.91|92.61|93.92|92.62|93.88|92.58|8
1655902050000|2022-06-22 12:47:30|93.89|92.59|93.9|92.6|93.9|92.6|93.89|92.59|2
1655902070000|2022-06-22 12:47:50|93.89|92.59|93.89|92.59|93.89|92.59|93.87|92.57|8
1655902080000|2022-06-22 12:48:00|93.87|92.57|93.93|92.63|93.94|92.64|93.87|92.57|9
1655902090000|2022-06-22 12:48:10|93.97|92.67|93.91|92.61|93.97|92.67|93.86|92.56|12
1655902100000|2022-06-22 12:48:20|93.9|92.6|93.89|92.59|93.9|92.6|93.87|92.57|4
1655902110000|2022-06-22 12:48:30|93.87|92.57|93.9|92.6|93.9|92.6|93.87|92.57|3
1655902120000|2022-06-22 12:48:40|93.89|92.59|93.86|92.56|93.89|92.59|93.86|92.56|6
1655902130000|2022-06-22 12:48:50|93.85|92.55|93.85|92.55|93.85|92.55|93.85|92.55|1
1655902140000|2022-06-22 12:49:00|93.86|92.56|93.88|92.58|93.88|92.58|93.86|92.56|3
1655902150000|2022-06-22 12:49:10|93.87|92.57|93.75|92.45|93.87|92.57|93.75|92.45|10
1655902160000|2022-06-22 12:49:20|93.74|92.44|93.74|92.44|93.77|92.47|93.74|92.44|6
1655902170000|2022-06-22 12:49:30|93.73|92.43|93.67|92.37|93.73|92.43|93.65|92.35|10
1655902180000|2022-06-22 12:49:40|93.65|92.35|93.74|92.44|93.77|92.47|93.65|92.35|7
1655902190000|2022-06-22 12:49:50|93.75|92.45|93.76|92.46|93.77|92.47|93.75|92.45|5
1655902200000|2022-06-22 12:50:00|93.77|92.47|93.82|92.52|93.82|92.52|93.77|92.47|5
1655902210000|2022-06-22 12:50:10|93.78|92.48|93.82|92.52|93.82|92.52|93.78|92.48|2
1655902220000|2022-06-22 12:50:20|93.78|92.48|93.77|92.47|93.81|92.51|93.77|92.47|3
1655902230000|2022-06-22 12:50:30|93.75|92.45|93.55|92.25|93.75|92.45|93.5|92.2|14
1655902240000|2022-06-22 12:50:40|93.56|92.26|93.51|92.21|93.56|92.26|93.47|92.17|10
1655902250000|2022-06-22 12:50:50|93.52|92.22|93.5|92.2|93.55|92.25|93.5|92.2|6
1655902260000|2022-06-22 12:51:00|93.51|92.21|93.58|92.28|93.59|92.29|93.51|92.21|10
1655902270000|2022-06-22 12:51:10|93.57|92.27|93.49|92.19|93.57|92.27|93.47|92.17|15
1655902280000|2022-06-22 12:51:20|93.5|92.2|93.52|92.22|93.54|92.24|93.5|92.2|6
1655902290000|2022-06-22 12:51:30|93.51|92.21|93.5|92.2|93.51|92.21|93.49|92.19|6
1655902300000|2022-06-22 12:51:40|93.49|92.19|93.5|92.2|93.5|92.2|93.49|92.19|4
1655902310000|2022-06-22 12:51:50|93.49|92.19|93.49|92.19|93.49|92.19|93.48|92.18|3
1655902320000|2022-06-22 12:52:00|93.5|92.2|93.56|92.26|93.57|92.27|93.49|92.19|8
1655902330000|2022-06-22 12:52:10|93.58|92.28|93.59|92.29|93.6|92.3|93.57|92.27|18
1655902340000|2022-06-22 12:52:20|93.58|92.28|93.57|92.27|93.58|92.28|93.57|92.27|16
1655902350000|2022-06-22 12:52:30|93.58|92.28|93.57|92.27|93.58|92.28|93.57|92.27|18
1655902360000|2022-06-22 12:52:40|93.58|92.28|93.57|92.27|93.58|92.28|93.57|92.27|18
1655902370000|2022-06-22 12:52:50|93.58|92.28|93.57|92.27|93.58|92.28|93.57|92.27|20
1655902380000|2022-06-22 12:53:00|93.58|92.28|93.73|92.43|93.73|92.43|93.58|92.28|12
1655902390000|2022-06-22 12:53:10|93.76|92.46|93.78|92.48|93.78|92.48|93.73|92.43|9
1655902400000|2022-06-22 12:53:20|93.81|92.51|93.81|92.51|93.82|92.52|93.77|92.47|7
1655902410000|2022-06-22 12:53:30|93.8|92.5|93.81|92.51|93.84|92.54|93.8|92.5|3
1655902420000|2022-06-22 12:53:40|93.82|92.52|93.89|92.59|93.89|92.59|93.81|92.51|8
1655902430000|2022-06-22 12:53:50|93.88|92.58|93.89|92.59|93.89|92.59|93.88|92.58|2
1655902440000|2022-06-22 12:54:00|93.9|92.6|93.9|92.6|93.93|92.63|93.88|92.58|6
1655902460000|2022-06-22 12:54:20|93.89|92.59|93.9|92.6|93.9|92.6|93.89|92.59|2
1655902470000|2022-06-22 12:54:30|93.89|92.59|93.89|92.59|93.89|92.59|93.89|92.59|1
1655902480000|2022-06-22 12:54:40|93.9|92.6|93.9|92.6|93.9|92.6|93.9|92.6|1
1655902490000|2022-06-22 12:54:50|93.89|92.59|93.93|92.63|93.93|92.63|93.89|92.59|2
1655902500000|2022-06-22 12:55:00|93.9|92.6|93.89|92.59|93.93|92.63|93.89|92.59|5
1655902520000|2022-06-22 12:55:20|93.93|92.63|93.9|92.6|93.93|92.63|93.89|92.59|5
1655902540000|2022-06-22 12:55:40|93.93|92.63|93.92|92.62|93.93|92.63|93.92|92.62|2
1655902550000|2022-06-22 12:55:50|93.91|92.61|93.92|92.62|93.92|92.62|93.91|92.61|6
1655902560000|2022-06-22 12:56:00|93.91|92.61|93.92|92.62|93.92|92.62|93.91|92.61|2
1655902580000|2022-06-22 12:56:20|93.91|92.61|93.92|92.62|93.92|92.62|93.91|92.61|4
1655902600000|2022-06-22 12:56:40|93.93|92.63|93.94|92.64|93.99|92.69|93.93|92.63|11
1655902620000|2022-06-22 12:57:00|93.93|92.63|93.94|92.64|93.95|92.65|93.93|92.63|5
1655902630000|2022-06-22 12:57:10|93.93|92.63|93.97|92.67|93.97|92.67|93.93|92.63|4
1655902640000|2022-06-22 12:57:20|93.98|92.68|93.98|92.68|93.98|92.68|93.97|92.67|3
1655902650000|2022-06-22 12:57:30|93.99|92.69|94.05|92.75|94.08|92.78|93.99|92.69|8
1655902660000|2022-06-22 12:57:40|94.03|92.73|94.05|92.75|94.05|92.75|94.03|92.73|4
1655902670000|2022-06-22 12:57:50|94.08|92.78|94.08|92.78|94.08|92.78|94.08|92.78|1
1655902710000|2022-06-22 12:58:30|94.09|92.79|94.14|92.84|94.16|92.86|94.09|92.79|6
1655902720000|2022-06-22 12:58:40|94.16|92.86|94.32|93.02|94.35|93.05|94.16|92.86|19
1655902730000|2022-06-22 12:58:50|94.33|93.03|94.35|93.05|94.35|93.05|94.33|93.03|7
1655902740000|2022-06-22 12:59:00|94.38|93.08|94.4|93.1|94.48|93.18|94.38|93.08|15
1655902750000|2022-06-22 12:59:10|94.39|93.09|94.35|93.05|94.39|93.09|94.31|93.01|7
1655902760000|2022-06-22 12:59:20|94.36|93.06|94.38|93.08|94.38|93.08|94.36|93.06|2
1655902770000|2022-06-22 12:59:30|94.37|93.07|94.3|93|94.37|93.07|94.3|93|6
1655902780000|2022-06-22 12:59:40|94.29|92.99|94.21|92.91|94.29|92.99|94.19|92.89|13
1655902790000|2022-06-22 12:59:50|94.2|92.9|94.29|92.99|94.29|92.99|94.2|92.9|6
1655902800000|2022-06-22 13:00:00|94.26|92.96|94.22|92.92|94.27|92.97|94.22|92.92|7
1655902810000|2022-06-22 13:00:10|94.23|92.93|94.27|92.97|94.27|92.97|94.23|92.93|5
1655902820000|2022-06-22 13:00:20|94.28|92.98|94.3|93|94.31|93.01|94.28|92.98|4
1655902830000|2022-06-22 13:00:30|94.31|93.01|94.35|93.05|94.35|93.05|94.31|93.01|5
1655902850000|2022-06-22 13:00:50|94.34|93.04|94.34|93.04|94.34|93.04|94.32|93.02|6
1655902860000|2022-06-22 13:01:00|94.35|93.05|94.33|93.03|94.35|93.05|94.32|93.02|4
1655902870000|2022-06-22 13:01:10|94.34|93.04|94.33|93.03|94.35|93.05|94.33|93.03|5
1655902880000|2022-06-22 13:01:20|94.34|93.04|94.35|93.05|94.35|93.05|94.34|93.04|4
1655902890000|2022-06-22 13:01:30|94.36|93.06|94.46|93.16|94.46|93.16|94.36|93.06|9
1655902900000|2022-06-22 13:01:40|94.47|93.17|94.4|93.1|94.47|93.17|94.4|93.1|9
1655902910000|2022-06-22 13:01:50|94.39|93.09|94.38|93.08|94.39|93.09|94.38|93.08|2
1655902920000|2022-06-22 13:02:00|94.37|93.07|94.32|93.02|94.37|93.07|94.31|93.01|7
1655902930000|2022-06-22 13:02:10|94.31|93.01|94.31|93.01|94.31|93.01|94.31|93.01|1
1655902940000|2022-06-22 13:02:20|94.35|93.05|94.3|93|94.35|93.05|94.3|93|2
1655902950000|2022-06-22 13:02:30|94.29|92.99|94.25|92.95|94.29|92.99|94.22|92.92|7
1655902960000|2022-06-22 13:02:40|94.24|92.94|94.2|92.9|94.24|92.94|94.18|92.88|6
1655902970000|2022-06-22 13:02:50|94.21|92.91|94.15|92.85|94.21|92.91|94.15|92.85|5
1655902980000|2022-06-22 13:03:00|94.19|92.89|94.14|92.84|94.2|92.9|94.14|92.84|7
1655902990000|2022-06-22 13:03:10|94.13|92.83|94.18|92.88|94.18|92.88|94.13|92.83|6
1655903000000|2022-06-22 13:03:20|94.17|92.87|94.14|92.84|94.18|92.88|94.14|92.84|7
1655903010000|2022-06-22 13:03:30|94.13|92.83|94.16|92.86|94.17|92.87|94.13|92.83|13
1655903020000|2022-06-22 13:03:40|94.14|92.84|94.13|92.83|94.15|92.85|94.13|92.83|5
1655903030000|2022-06-22 13:03:50|94.12|92.82|94.12|92.82|94.12|92.82|94.11|92.81|3
1655903040000|2022-06-22 13:04:00|94.15|92.85|94.11|92.81|94.15|92.85|94.11|92.81|5
1655903050000|2022-06-22 13:04:10|94.15|92.85|94.11|92.81|94.15|92.85|94.1|92.8|6
1655903060000|2022-06-22 13:04:20|94.1|92.8|94.05|92.75|94.1|92.8|94.05|92.75|5
1655903070000|2022-06-22 13:04:30|94.06|92.76|93.99|92.69|94.06|92.76|93.93|92.63|16
1655903080000|2022-06-22 13:04:40|93.98|92.68|93.93|92.63|93.98|92.68|93.93|92.63|6
1655903090000|2022-06-22 13:04:50|93.94|92.64|94|92.7|94|92.7|93.94|92.64|5
1655903100000|2022-06-22 13:05:00|94.02|92.72|93.93|92.63|94.05|92.75|93.92|92.62|11
1655903110000|2022-06-22 13:05:10|93.94|92.64|94.01|92.71|94.01|92.71|93.94|92.64|11
1655903120000|2022-06-22 13:05:20|94|92.7|93.94|92.64|94|92.7|93.94|92.64|6
1655903130000|2022-06-22 13:05:30|93.96|92.66|93.92|92.62|93.96|92.66|93.92|92.62|2
1655903140000|2022-06-22 13:05:40|93.93|92.63|93.97|92.67|93.97|92.67|93.93|92.63|4
1655903150000|2022-06-22 13:05:50|93.99|92.69|94.01|92.71|94.01|92.71|93.99|92.69|5
1655903160000|2022-06-22 13:06:00|94.03|92.73|94.05|92.75|94.05|92.75|94.03|92.73|3
1655903170000|2022-06-22 13:06:10|94.13|92.83|94.25|92.95|94.27|92.97|94.05|92.75|12
1655903180000|2022-06-22 13:06:20|94.26|92.96|94.19|92.89|94.26|92.96|94.19|92.89|7
1655903190000|2022-06-22 13:06:30|94.2|92.9|94.26|92.96|94.26|92.96|94.2|92.9|13
1655903200000|2022-06-22 13:06:40|94.25|92.95|94.23|92.93|94.25|92.95|94.22|92.92|6
1655903210000|2022-06-22 13:06:50|94.28|92.98|94.23|92.93|94.28|92.98|94.23|92.93|10
1655903220000|2022-06-22 13:07:00|94.22|92.92|94.28|92.98|94.28|92.98|94.21|92.91|7
1655903230000|2022-06-22 13:07:10|94.3|93|94.3|93|94.31|93.01|94.29|92.99|6
1655903240000|2022-06-22 13:07:20|94.29|92.99|94.23|92.93|94.3|93|94.23|92.93|7
1655903250000|2022-06-22 13:07:30|94.24|92.94|94.37|93.07|94.37|93.07|94.24|92.94|9
1655903260000|2022-06-22 13:07:40|94.36|93.06|94.3|93|94.36|93.06|94.3|93|9
1655903270000|2022-06-22 13:07:50|94.31|93.01|94.27|92.97|94.31|93.01|94.25|92.95|6
1655903280000|2022-06-22 13:08:00|94.26|92.96|94.3|93|94.3|93|94.26|92.96|3
1655903290000|2022-06-22 13:08:10|94.31|93.01|94.29|92.99|94.31|93.01|94.28|92.98|3
1655903300000|2022-06-22 13:08:20|94.3|93|94.3|93|94.3|93|94.3|93|1
1655903310000|2022-06-22 13:08:30|94.29|92.99|94.31|93.01|94.31|93.01|94.29|92.99|2
1655903320000|2022-06-22 13:08:40|94.3|93|94.25|92.95|94.3|93|94.25|92.95|3
1655903330000|2022-06-22 13:08:50|94.26|92.96|94.3|93|94.32|93.02|94.26|92.96|11
1655903340000|2022-06-22 13:09:00|94.31|93.01|94.35|93.05|94.35|93.05|94.31|93.01|4
1655903350000|2022-06-22 13:09:10|94.36|93.06|94.4|93.1|94.4|93.1|94.34|93.04|8
1655903360000|2022-06-22 13:09:20|94.39|93.09|94.43|93.13|94.43|93.13|94.39|93.09|10
1655903370000|2022-06-22 13:09:30|94.44|93.14|94.47|93.17|94.47|93.17|94.44|93.14|4
1655903380000|2022-06-22 13:09:40|94.45|93.15|94.46|93.16|94.46|93.16|94.44|93.14|6
1655903390000|2022-06-22 13:09:50|94.47|93.17|94.46|93.16|94.47|93.17|94.43|93.13|5
1655903400000|2022-06-22 13:10:00|94.47|93.17|94.46|93.16|94.47|93.17|94.46|93.16|2
1655903410000|2022-06-22 13:10:10|94.47|93.17|94.42|93.12|94.47|93.17|94.41|93.11|9
1655903420000|2022-06-22 13:10:20|94.43|93.13|94.44|93.14|94.44|93.14|94.43|93.13|2
1655903430000|2022-06-22 13:10:30|94.46|93.16|94.45|93.15|94.46|93.16|94.44|93.14|5
1655903440000|2022-06-22 13:10:40|94.46|93.16|94.44|93.14|94.46|93.16|94.42|93.12|9
1655903450000|2022-06-22 13:10:50|94.43|93.13|94.41|93.11|94.44|93.14|94.4|93.1|7
1655903460000|2022-06-22 13:11:00|94.42|93.12|94.46|93.16|94.46|93.16|94.42|93.12|4
1655903470000|2022-06-22 13:11:10|94.45|93.15|94.46|93.16|94.46|93.16|94.45|93.15|4
1655903480000|2022-06-22 13:11:20|94.43|93.13|94.42|93.12|94.43|93.13|94.41|93.11|6
1655903490000|2022-06-22 13:11:30|94.41|93.11|94.41|93.11|94.41|93.11|94.4|93.1|5
1655903500000|2022-06-22 13:11:40|94.4|93.1|94.44|93.14|94.44|93.14|94.4|93.1|3
1655903510000|2022-06-22 13:11:50|94.41|93.11|94.4|93.1|94.41|93.11|94.4|93.1|2
1655903520000|2022-06-22 13:12:00|94.41|93.11|94.4|93.1|94.41|93.11|94.4|93.1|4
1655903530000|2022-06-22 13:12:10|94.41|93.11|94.44|93.14|94.47|93.17|94.41|93.11|9
1655903540000|2022-06-22 13:12:20|94.43|93.13|94.4|93.1|94.43|93.13|94.4|93.1|4
1655903550000|2022-06-22 13:12:30|94.41|93.11|94.41|93.11|94.41|93.11|94.41|93.11|1
1655903560000|2022-06-22 13:12:40|94.42|93.12|94.46|93.16|94.46|93.16|94.42|93.12|5
1655903570000|2022-06-22 13:12:50|94.45|93.15|94.44|93.14|94.45|93.15|94.41|93.11|5
1655903580000|2022-06-22 13:13:00|94.43|93.13|94.44|93.14|94.45|93.15|94.4|93.1|8
1655903590000|2022-06-22 13:13:10|94.45|93.15|94.46|93.16|94.46|93.16|94.45|93.15|2
1655903600000|2022-06-22 13:13:20|94.45|93.15|94.41|93.11|94.45|93.15|94.41|93.11|2
1655903620000|2022-06-22 13:13:40|94.4|93.1|94.4|93.1|94.4|93.1|94.4|93.1|1
1655903630000|2022-06-22 13:13:50|94.42|93.12|94.41|93.11|94.42|93.12|94.41|93.11|2
1655903640000|2022-06-22 13:14:00|94.43|93.13|94.45|93.15|94.46|93.16|94.43|93.13|5
1655903650000|2022-06-22 13:14:10|94.46|93.16|94.47|93.17|94.47|93.17|94.42|93.12|10
1655903660000|2022-06-22 13:14:20|94.46|93.16|94.47|93.17|94.47|93.17|94.46|93.16|2
1655903670000|2022-06-22 13:14:30|94.45|93.15|94.42|93.12|94.46|93.16|94.42|93.12|8
1655903680000|2022-06-22 13:14:40|94.43|93.13|94.46|93.16|94.46|93.16|94.43|93.13|3
1655903690000|2022-06-22 13:14:50|94.45|93.15|94.41|93.11|94.46|93.16|94.41|93.11|6
1655903700000|2022-06-22 13:15:00|94.45|93.15|94.45|93.15|94.45|93.15|94.4|93.1|12
1655903710000|2022-06-22 13:15:10|94.44|93.14|94.44|93.14|94.44|93.14|94.44|93.14|1
1655903720000|2022-06-22 13:15:20|94.42|93.12|94.45|93.15|94.45|93.15|94.41|93.11|4
1655903730000|2022-06-22 13:15:30|94.46|93.16|94.46|93.16|94.47|93.17|94.45|93.15|4
1655903740000|2022-06-22 13:15:40|94.45|93.15|94.39|93.09|94.45|93.15|94.39|93.09|9
1655903750000|2022-06-22 13:15:50|94.4|93.1|94.45|93.15|94.45|93.15|94.4|93.1|4
1655903760000|2022-06-22 13:16:00|94.42|93.12|94.48|93.18|94.48|93.18|94.4|93.1|6
1655903770000|2022-06-22 13:16:10|94.47|93.17|94.48|93.18|94.48|93.18|94.47|93.17|2
1655903780000|2022-06-22 13:16:20|94.47|93.17|94.4|93.1|94.47|93.17|94.4|93.1|8
1655903790000|2022-06-22 13:16:30|94.38|93.08|94.37|93.07|94.38|93.08|94.37|93.07|2
1655903800000|2022-06-22 13:16:40|94.34|93.04|94.31|93.01|94.35|93.05|94.31|93.01|5
1655903810000|2022-06-22 13:16:50|94.3|93|94.31|93.01|94.36|93.06|94.29|92.99|12
1655903820000|2022-06-22 13:17:00|94.3|93|94.35|93.05|94.37|93.07|94.3|93|11
1655903830000|2022-06-22 13:17:10|94.36|93.06|94.35|93.05|94.36|93.06|94.35|93.05|2
1655903850000|2022-06-22 13:17:30|94.34|93.04|94.35|93.05|94.35|93.05|94.34|93.04|2
1655903860000|2022-06-22 13:17:40|94.34|93.04|94.32|93.02|94.34|93.04|94.3|93|5
1655903870000|2022-06-22 13:17:50|94.3|93|94.34|93.04|94.34|93.04|94.3|93|9
1655903880000|2022-06-22 13:18:00|94.32|93.02|94.31|93.01|94.35|93.05|94.29|92.99|15
1655903890000|2022-06-22 13:18:10|94.3|93|94.31|93.01|94.35|93.05|94.29|92.99|9
1655903900000|2022-06-22 13:18:20|94.29|92.99|94.31|93.01|94.33|93.03|94.29|92.99|10
1655903910000|2022-06-22 13:18:30|94.32|93.02|94.37|93.07|94.37|93.07|94.32|93.02|4
1655903920000|2022-06-22 13:18:40|94.36|93.06|94.31|93.01|94.36|93.06|94.31|93.01|8
1655903930000|2022-06-22 13:18:50|94.3|93|94.27|92.97|94.32|93.02|94.27|92.97|7
1655903940000|2022-06-22 13:19:00|94.28|92.98|94.22|92.92|94.3|93|94.22|92.92|11
1655903950000|2022-06-22 13:19:10|94.21|92.91|94.22|92.92|94.24|92.94|94.21|92.91|4
1655903960000|2022-06-22 13:19:20|94.21|92.91|94.08|92.78|94.22|92.92|94.08|92.78|11
1655903970000|2022-06-22 13:19:30|94.07|92.77|94.08|92.78|94.08|92.78|94.07|92.77|2
1655903980000|2022-06-22 13:19:40|94.07|92.77|94.16|92.86|94.16|92.86|94.07|92.77|9
1655903990000|2022-06-22 13:19:50|94.15|92.85|94.17|92.87|94.17|92.87|94.15|92.85|3
1655904000000|2022-06-22 13:20:00|94.16|92.86|94.1|92.8|94.17|92.87|94.1|92.8|8
1655904010000|2022-06-22 13:20:10|94.09|92.79|94.09|92.79|94.13|92.83|94.09|92.79|7
1655904020000|2022-06-22 13:20:20|94.1|92.8|94.28|92.98|94.29|92.99|94.1|92.8|10
1655904030000|2022-06-22 13:20:30|94.29|92.99|94.34|93.04|94.34|93.04|94.29|92.99|14
1655904040000|2022-06-22 13:20:40|94.35|93.05|94.37|93.07|94.37|93.07|94.35|93.05|3
1655904050000|2022-06-22 13:20:50|94.36|93.06|94.37|93.07|94.37|93.07|94.36|93.06|2
1655904060000|2022-06-22 13:21:00|94.36|93.06|94.36|93.06|94.37|93.07|94.36|93.06|3
1655904070000|2022-06-22 13:21:10|94.38|93.08|94.41|93.11|94.41|93.11|94.38|93.08|4
1655904080000|2022-06-22 13:21:20|94.43|93.13|94.5|93.2|94.5|93.2|94.41|93.11|8
1655904090000|2022-06-22 13:21:30|94.47|93.17|94.68|93.38|94.68|93.38|94.47|93.17|10
1655904100000|2022-06-22 13:21:40|94.69|93.39|94.8|93.5|94.8|93.5|94.69|93.39|6
1655904110000|2022-06-22 13:21:50|94.79|93.49|94.64|93.34|94.79|93.49|94.6|93.3|14
1655904120000|2022-06-22 13:22:00|94.63|93.33|94.65|93.35|94.65|93.35|94.62|93.32|5
1655904130000|2022-06-22 13:22:10|94.66|93.36|94.66|93.36|94.66|93.36|94.66|93.36|1
1655904140000|2022-06-22 13:22:20|94.71|93.41|94.75|93.45|94.76|93.46|94.71|93.41|3
1655904150000|2022-06-22 13:22:30|94.79|93.49|94.82|93.52|94.83|93.53|94.79|93.49|5
1655904170000|2022-06-22 13:22:50|94.77|93.47|94.75|93.45|94.77|93.47|94.73|93.43|7
1655904180000|2022-06-22 13:23:00|94.74|93.44|94.74|93.44|94.74|93.44|94.74|93.44|1
1655904190000|2022-06-22 13:23:10|94.76|93.46|94.84|93.54|94.84|93.54|94.76|93.46|7
1655904200000|2022-06-22 13:23:20|94.87|93.57|94.86|93.56|94.87|93.57|94.84|93.54|9
1655904210000|2022-06-22 13:23:30|94.85|93.55|94.92|93.62|94.92|93.62|94.85|93.55|5
1655904220000|2022-06-22 13:23:40|94.91|93.61|94.83|93.53|94.91|93.61|94.83|93.53|4
1655904230000|2022-06-22 13:23:50|94.81|93.51|94.83|93.53|94.84|93.54|94.8|93.5|11
1655904240000|2022-06-22 13:24:00|94.82|93.52|94.86|93.56|94.86|93.56|94.82|93.52|8
1655904250000|2022-06-22 13:24:10|94.83|93.53|94.83|93.53|94.83|93.53|94.81|93.51|5
1655904260000|2022-06-22 13:24:20|94.81|93.51|94.81|93.51|94.85|93.55|94.76|93.46|14
1655904270000|2022-06-22 13:24:30|94.8|93.5|94.76|93.46|94.8|93.5|94.74|93.44|6
1655904280000|2022-06-22 13:24:40|94.75|93.45|94.77|93.47|94.77|93.47|94.73|93.43|4
1655904290000|2022-06-22 13:24:50|94.81|93.51|94.88|93.58|94.89|93.59|94.8|93.5|11
1655904300000|2022-06-22 13:25:00|94.87|93.57|94.8|93.5|94.89|93.59|94.8|93.5|13
1655904310000|2022-06-22 13:25:10|94.81|93.51|94.84|93.54|94.85|93.55|94.8|93.5|5
1655904320000|2022-06-22 13:25:20|94.85|93.55|94.82|93.52|94.85|93.55|94.81|93.51|5
1655904330000|2022-06-22 13:25:30|94.79|93.49|94.83|93.53|94.83|93.53|94.79|93.49|3
1655904340000|2022-06-22 13:25:40|94.8|93.5|94.76|93.46|94.83|93.53|94.76|93.46|7
1655904350000|2022-06-22 13:25:50|94.75|93.45|94.74|93.44|94.75|93.45|94.74|93.44|2
1655904360000|2022-06-22 13:26:00|94.75|93.45|94.78|93.48|94.82|93.52|94.75|93.45|9
1655904370000|2022-06-22 13:26:10|94.82|93.52|94.83|93.53|94.83|93.53|94.75|93.45|9
1655904380000|2022-06-22 13:26:20|94.82|93.52|94.76|93.46|94.82|93.52|94.76|93.46|4
1655904390000|2022-06-22 13:26:30|94.75|93.45|94.75|93.45|94.77|93.47|94.75|93.45|6
1655904400000|2022-06-22 13:26:40|94.74|93.44|94.73|93.43|94.75|93.45|94.67|93.37|9
1655904410000|2022-06-22 13:26:50|94.74|93.44|94.74|93.44|94.74|93.44|94.74|93.44|1
1655904420000|2022-06-22 13:27:00|94.75|93.45|94.78|93.48|94.78|93.48|94.75|93.45|3
1655904430000|2022-06-22 13:27:10|94.79|93.49|94.81|93.51|94.85|93.55|94.79|93.49|10
1655904440000|2022-06-22 13:27:20|94.83|93.53|94.78|93.48|94.83|93.53|94.76|93.46|10
1655904450000|2022-06-22 13:27:30|94.79|93.49|94.83|93.53|94.83|93.53|94.78|93.48|3
1655904460000|2022-06-22 13:27:40|94.86|93.56|94.84|93.54|94.86|93.56|94.81|93.51|7
1655904470000|2022-06-22 13:27:50|94.82|93.52|94.9|93.6|94.9|93.6|94.82|93.52|10
1655904480000|2022-06-22 13:28:00|94.89|93.59|94.89|93.59|94.92|93.62|94.86|93.56|9
1655904490000|2022-06-22 13:28:10|94.88|93.58|94.89|93.59|94.89|93.59|94.88|93.58|2
1655904500000|2022-06-22 13:28:20|94.9|93.6|94.87|93.57|94.94|93.64|94.87|93.57|10
1655904510000|2022-06-22 13:28:30|94.86|93.56|94.85|93.55|94.87|93.57|94.85|93.55|6
1655904520000|2022-06-22 13:28:40|94.84|93.54|94.89|93.59|94.89|93.59|94.84|93.54|8
1655904530000|2022-06-22 13:28:50|94.9|93.6|94.93|93.63|94.93|93.63|94.9|93.6|4
1655904540000|2022-06-22 13:29:00|94.99|93.69|94.93|93.63|94.99|93.69|94.92|93.62|8
1655904550000|2022-06-22 13:29:10|94.94|93.64|94.95|93.65|94.95|93.65|94.94|93.64|2
1655904560000|2022-06-22 13:29:20|94.93|93.63|94.93|93.63|94.93|93.63|94.93|93.63|1
1655904570000|2022-06-22 13:29:30|94.96|93.66|94.95|93.65|94.96|93.66|94.93|93.63|5
1655904580000|2022-06-22 13:29:40|94.94|93.64|94.96|93.66|94.96|93.66|94.93|93.63|5
1655904590000|2022-06-22 13:29:50|94.93|93.63|94.98|93.68|95|93.7|94.93|93.63|7
1655904600000|2022-06-22 13:30:00|94.96|93.66|94.85|93.55|94.98|93.68|94.82|93.52|12
1655904610000|2022-06-22 13:30:10|94.82|93.52|94.9|93.6|94.9|93.6|94.82|93.52|11
1655904620000|2022-06-22 13:30:20|94.89|93.59|94.84|93.54|94.9|93.6|94.84|93.54|9
1655904630000|2022-06-22 13:30:30|94.83|93.53|94.86|93.56|94.88|93.58|94.81|93.51|11
1655904640000|2022-06-22 13:30:40|94.85|93.55|94.76|93.46|94.86|93.56|94.76|93.46|9
1655904650000|2022-06-22 13:30:50|94.75|93.45|94.75|93.45|94.75|93.45|94.75|93.45|1
1655904660000|2022-06-22 13:31:00|94.78|93.48|94.86|93.56|94.86|93.56|94.78|93.48|5
1655904670000|2022-06-22 13:31:10|94.84|93.54|94.84|93.54|94.84|93.54|94.83|93.53|3
1655904680000|2022-06-22 13:31:20|94.85|93.55|94.99|93.69|94.99|93.69|94.85|93.55|10
1655904690000|2022-06-22 13:31:30|94.98|93.68|94.98|93.68|95|93.7|94.98|93.68|3
1655904700000|2022-06-22 13:31:40|94.97|93.67|94.98|93.68|94.98|93.68|94.97|93.67|2
1655904710000|2022-06-22 13:31:50|95.01|93.71|95.13|93.83|95.19|93.89|95.01|93.71|7
1655904720000|2022-06-22 13:32:00|95.12|93.82|95.12|93.82|95.12|93.82|95.08|93.78|9
1655904730000|2022-06-22 13:32:10|95.13|93.83|95.16|93.86|95.18|93.88|95.13|93.83|5
1655904740000|2022-06-22 13:32:20|95.14|93.84|95.19|93.89|95.22|93.92|95.14|93.84|9
1655904750000|2022-06-22 13:32:30|95.21|93.91|95.1|93.8|95.21|93.91|95.04|93.74|13
1655904760000|2022-06-22 13:32:40|95.09|93.79|95.05|93.75|95.11|93.81|95.04|93.74|10
1655904770000|2022-06-22 13:32:50|95.04|93.74|95.02|93.72|95.04|93.74|95.02|93.72|3
1655904780000|2022-06-22 13:33:00|95.06|93.76|95.07|93.77|95.1|93.8|95.06|93.76|7
1655904790000|2022-06-22 13:33:10|95.08|93.78|95.19|93.89|95.2|93.9|95.08|93.78|11
1655904800000|2022-06-22 13:33:20|95.18|93.88|95.13|93.83|95.18|93.88|95.13|93.83|12
1655904810000|2022-06-22 13:33:30|95.14|93.84|95.13|93.83|95.14|93.84|95.13|93.83|2
1655904820000|2022-06-22 13:33:40|95.17|93.87|95.04|93.74|95.17|93.87|95.04|93.74|7
1655904830000|2022-06-22 13:33:50|95.03|93.73|95.01|93.71|95.03|93.73|95.01|93.71|2
1655904860000|2022-06-22 13:34:20|94.92|93.62|94.84|93.54|94.92|93.62|94.78|93.48|11
1655904870000|2022-06-22 13:34:30|94.83|93.53|94.78|93.48|94.84|93.54|94.78|93.48|6
1655904880000|2022-06-22 13:34:40|94.79|93.49|94.81|93.51|94.83|93.53|94.75|93.45|9
1655904890000|2022-06-22 13:34:50|94.86|93.56|94.84|93.54|94.89|93.59|94.82|93.52|10
1655904900000|2022-06-22 13:35:00|94.85|93.55|94.84|93.54|94.86|93.56|94.79|93.49|15
1655904910000|2022-06-22 13:35:10|94.86|93.56|94.76|93.46|94.89|93.59|94.75|93.45|19
1655904920000|2022-06-22 13:35:20|94.77|93.47|94.76|93.46|94.77|93.47|94.76|93.46|2
1655904930000|2022-06-22 13:35:30|94.77|93.47|94.78|93.48|94.78|93.48|94.77|93.47|4
1655904940000|2022-06-22 13:35:40|94.8|93.5|94.78|93.48|94.8|93.5|94.77|93.47|7
1655904950000|2022-06-22 13:35:50|94.8|93.5|94.81|93.51|94.83|93.53|94.78|93.48|6
1655904960000|2022-06-22 13:36:00|94.79|93.49|94.84|93.54|94.84|93.54|94.79|93.49|5
1655904970000|2022-06-22 13:36:10|94.82|93.52|94.84|93.54|94.85|93.55|94.82|93.52|5
1655904980000|2022-06-22 13:36:20|94.85|93.55|94.82|93.52|94.85|93.55|94.8|93.5|5
1655904990000|2022-06-22 13:36:30|94.83|93.53|94.83|93.53|94.84|93.54|94.83|93.53|3
1655905000000|2022-06-22 13:36:40|94.81|93.51|94.84|93.54|94.84|93.54|94.81|93.51|5
1655905010000|2022-06-22 13:36:50|94.83|93.53|94.84|93.54|94.85|93.55|94.83|93.53|4
1655905020000|2022-06-22 13:37:00|94.81|93.51|94.84|93.54|94.84|93.54|94.81|93.51|7
1655905030000|2022-06-22 13:37:10|94.85|93.55|94.86|93.56|94.86|93.56|94.84|93.54|8
1655905040000|2022-06-22 13:37:20|94.84|93.54|94.86|93.56|94.86|93.56|94.84|93.54|2
1655905050000|2022-06-22 13:37:30|94.87|93.57|94.9|93.6|94.9|93.6|94.84|93.54|9
1655905060000|2022-06-22 13:37:40|94.86|93.56|94.85|93.55|94.88|93.58|94.85|93.55|3
1655905070000|2022-06-22 13:37:50|94.93|93.63|94.84|93.54|94.93|93.63|94.84|93.54|4
1655905080000|2022-06-22 13:38:00|94.87|93.57|94.97|93.67|94.97|93.67|94.85|93.55|9
1655905090000|2022-06-22 13:38:10|94.98|93.68|95.01|93.71|95.01|93.71|94.98|93.68|2
1655905100000|2022-06-22 13:38:20|95.02|93.72|95.11|93.81|95.12|93.82|95.02|93.72|10
1655905110000|2022-06-22 13:38:30|95.1|93.8|95.08|93.78|95.1|93.8|95.07|93.77|8
1655905120000|2022-06-22 13:38:40|95.07|93.77|95.1|93.8|95.1|93.8|95.07|93.77|6
1655905130000|2022-06-22 13:38:50|95.13|93.83|95.13|93.83|95.14|93.84|95.13|93.83|5
1655905140000|2022-06-22 13:39:00|95.14|93.84|95.13|93.83|95.15|93.85|95.13|93.83|8
1655905150000|2022-06-22 13:39:10|95.14|93.84|95.09|93.79|95.15|93.85|95.09|93.79|6
1655905160000|2022-06-22 13:39:20|95.07|93.77|94.98|93.68|95.07|93.77|94.98|93.68|6
1655905170000|2022-06-22 13:39:30|94.96|93.66|94.91|93.61|94.96|93.66|94.91|93.61|8
1655905180000|2022-06-22 13:39:40|94.94|93.64|94.96|93.66|94.96|93.66|94.89|93.59|12
1655905190000|2022-06-22 13:39:50|94.95|93.65|94.93|93.63|94.95|93.65|94.91|93.61|15
1655905200000|2022-06-22 13:40:00|94.94|93.64|94.93|93.63|94.97|93.67|94.9|93.6|13
1655905210000|2022-06-22 13:40:10|94.94|93.64|94.98|93.68|94.98|93.68|94.94|93.64|8
1655905220000|2022-06-22 13:40:20|94.97|93.67|94.98|93.68|95.03|93.73|94.96|93.66|8
1655905230000|2022-06-22 13:40:30|94.97|93.67|94.95|93.65|94.97|93.67|94.94|93.64|6
1655905240000|2022-06-22 13:40:40|94.94|93.64|94.92|93.62|94.94|93.64|94.92|93.62|2
1655905250000|2022-06-22 13:40:50|94.89|93.59|94.96|93.66|94.97|93.67|94.89|93.59|13
1655905260000|2022-06-22 13:41:00|94.97|93.67|94.89|93.59|94.97|93.67|94.86|93.56|16
1655905270000|2022-06-22 13:41:10|94.93|93.63|94.82|93.52|94.93|93.63|94.82|93.52|10
1655905280000|2022-06-22 13:41:20|94.79|93.49|94.76|93.46|94.82|93.52|94.74|93.44|10
1655905290000|2022-06-22 13:41:30|94.77|93.47|94.77|93.47|94.78|93.48|94.75|93.45|15
1655905300000|2022-06-22 13:41:40|94.78|93.48|94.76|93.46|94.81|93.51|94.76|93.46|4
1655905310000|2022-06-22 13:41:50|94.74|93.44|94.96|93.66|94.96|93.66|94.74|93.44|18
1655905320000|2022-06-22 13:42:00|94.93|93.63|94.98|93.68|94.98|93.68|94.92|93.62|8
1655905330000|2022-06-22 13:42:10|94.99|93.69|95.06|93.76|95.07|93.77|94.99|93.69|12
1655905340000|2022-06-22 13:42:20|95.07|93.77|95.06|93.76|95.07|93.77|95.06|93.76|4
1655905350000|2022-06-22 13:42:30|95.08|93.78|95.1|93.8|95.1|93.8|95.08|93.78|5
1655905360000|2022-06-22 13:42:40|95.11|93.81|95.1|93.8|95.11|93.81|95.09|93.79|3
1655905370000|2022-06-22 13:42:50|95.14|93.84|95.14|93.84|95.14|93.84|95.14|93.84|1
1655905380000|2022-06-22 13:43:00|95.16|93.86|95.12|93.82|95.2|93.9|95.11|93.81|15
1655905390000|2022-06-22 13:43:10|95.13|93.83|95.12|93.82|95.16|93.86|95.12|93.82|10
1655905400000|2022-06-22 13:43:20|95.15|93.85|95.11|93.81|95.15|93.85|95.11|93.81|5
1655905410000|2022-06-22 13:43:30|95.12|93.82|95.17|93.87|95.17|93.87|95.12|93.82|5
1655905420000|2022-06-22 13:43:40|95.18|93.88|95.13|93.83|95.19|93.89|95.11|93.81|10
1655905430000|2022-06-22 13:43:50|95.12|93.82|95.08|93.78|95.12|93.82|95.07|93.77|5
1655905440000|2022-06-22 13:44:00|95.09|93.79|95.11|93.81|95.11|93.81|95.09|93.79|3
1655905450000|2022-06-22 13:44:10|95.15|93.85|95.28|93.98|95.29|93.99|95.15|93.85|10
1655905460000|2022-06-22 13:44:20|95.26|93.96|95.29|93.99|95.29|93.99|95.24|93.94|11
1655905470000|2022-06-22 13:44:30|95.3|94|95.32|94.02|95.35|94.05|95.3|94|6
1655905480000|2022-06-22 13:44:40|95.31|94.01|95.31|94.01|95.31|94.01|95.31|94.01|1
1655905500000|2022-06-22 13:45:00|95.32|94.02|95.3|94|95.32|94.02|95.24|93.94|10
1655905510000|2022-06-22 13:45:10|95.31|94.01|95.52|94.22|95.52|94.22|95.31|94.01|17
1655905520000|2022-06-22 13:45:20|95.48|94.18|95.48|94.18|95.5|94.2|95.48|94.18|4
1655905530000|2022-06-22 13:45:30|95.53|94.23|95.65|94.35|95.68|94.38|95.53|94.23|7
1655905540000|2022-06-22 13:45:40|95.64|94.34|95.48|94.18|95.64|94.34|95.47|94.17|12
1655905550000|2022-06-22 13:45:50|95.49|94.19|95.45|94.15|95.54|94.24|95.45|94.15|15
1655905560000|2022-06-22 13:46:00|95.44|94.14|95.46|94.16|95.46|94.16|95.4|94.1|12
1655905570000|2022-06-22 13:46:10|95.45|94.15|95.33|94.03|95.45|94.15|95.32|94.02|11
1655905580000|2022-06-22 13:46:20|95.32|94.02|95.31|94.01|95.35|94.05|95.31|94.01|10
1655905590000|2022-06-22 13:46:30|95.32|94.02|95.53|94.23|95.53|94.23|95.32|94.02|14
1655905600000|2022-06-22 13:46:40|95.49|94.19|95.53|94.23|95.58|94.28|95.49|94.19|16
1655905610000|2022-06-22 13:46:50|95.52|94.22|95.53|94.23|95.53|94.23|95.52|94.22|4
1655905620000|2022-06-22 13:47:00|95.52|94.22|95.5|94.2|95.52|94.22|95.5|94.2|3
1655905630000|2022-06-22 13:47:10|95.47|94.17|95.38|94.08|95.47|94.17|95.38|94.08|8
1655905650000|2022-06-22 13:47:30|95.39|94.09|95.45|94.15|95.45|94.15|95.39|94.09|8
1655905660000|2022-06-22 13:47:40|95.47|94.17|95.45|94.15|95.47|94.17|95.45|94.15|3
1655905670000|2022-06-22 13:47:50|95.44|94.14|95.44|94.14|95.45|94.15|95.43|94.13|5
1655905680000|2022-06-22 13:48:00|95.45|94.15|95.45|94.15|95.47|94.17|95.45|94.15|6
1655905690000|2022-06-22 13:48:10|95.44|94.14|95.44|94.14|95.44|94.14|95.43|94.13|3
1655905700000|2022-06-22 13:48:20|95.45|94.15|95.44|94.14|95.46|94.16|95.44|94.14|4
1655905710000|2022-06-22 13:48:30|95.45|94.15|95.44|94.14|95.45|94.15|95.44|94.14|2
1655905720000|2022-06-22 13:48:40|95.43|94.13|95.44|94.14|95.44|94.14|95.43|94.13|2
1655905730000|2022-06-22 13:48:50|95.46|94.16|95.48|94.18|95.49|94.19|95.46|94.16|5
1655905740000|2022-06-22 13:49:00|95.46|94.16|95.44|94.14|95.46|94.16|95.44|94.14|5
1655905750000|2022-06-22 13:49:10|95.45|94.15|95.44|94.14|95.45|94.15|95.44|94.14|4
1655905760000|2022-06-22 13:49:20|95.45|94.15|95.44|94.14|95.45|94.15|95.44|94.14|4
1655905770000|2022-06-22 13:49:30|95.45|94.15|95.45|94.15|95.47|94.17|95.45|94.15|4
1655905780000|2022-06-22 13:49:40|95.44|94.14|95.44|94.14|95.44|94.14|95.44|94.14|1
1655905790000|2022-06-22 13:49:50|95.45|94.15|95.44|94.14|95.45|94.15|95.44|94.14|2
1655905800000|2022-06-22 13:50:00|95.43|94.13|95.38|94.08|95.44|94.14|95.38|94.08|7
1655905820000|2022-06-22 13:50:20|95.37|94.07|95.38|94.08|95.38|94.08|95.37|94.07|2
1655905830000|2022-06-22 13:50:30|95.37|94.07|95.38|94.08|95.38|94.08|95.37|94.07|2
1655905840000|2022-06-22 13:50:40|95.37|94.07|95.38|94.08|95.38|94.08|95.37|94.07|2
1655905850000|2022-06-22 13:50:50|95.36|94.06|95.26|93.96|95.36|94.06|95.24|93.94|5
1655905860000|2022-06-22 13:51:00|95.25|93.95|95.19|93.89|95.25|93.95|95.16|93.86|12
1655905870000|2022-06-22 13:51:10|95.18|93.88|95.08|93.78|95.18|93.88|95.08|93.78|7
1655905880000|2022-06-22 13:51:20|95.06|93.76|95.03|93.73|95.07|93.77|95.03|93.73|16
1655905890000|2022-06-22 13:51:30|95.02|93.72|95.01|93.71|95.03|93.73|94.98|93.68|7
1655905900000|2022-06-22 13:51:40|95.03|93.73|94.97|93.67|95.03|93.73|94.95|93.65|11
1655905910000|2022-06-22 13:51:50|94.98|93.68|95.09|93.79|95.09|93.79|94.98|93.68|6
1655905920000|2022-06-22 13:52:00|95.07|93.77|95.04|93.74|95.07|93.77|95.03|93.73|11
1655905930000|2022-06-22 13:52:10|95.03|93.73|95.03|93.73|95.03|93.73|95.03|93.73|1
1655905940000|2022-06-22 13:52:20|95.04|93.74|95.07|93.77|95.07|93.77|95.03|93.73|5
1655905950000|2022-06-22 13:52:30|95.08|93.78|95.04|93.74|95.08|93.78|95.04|93.74|3
1655905960000|2022-06-22 13:52:40|95.03|93.73|95.08|93.78|95.08|93.78|95.03|93.73|5
1655905980000|2022-06-22 13:53:00|95.07|93.77|95.08|93.78|95.08|93.78|95.07|93.77|4
1655905990000|2022-06-22 13:53:10|95.07|93.77|95.17|93.87|95.17|93.87|95.07|93.77|7
1655906000000|2022-06-22 13:53:20|95.21|93.91|95.25|93.95|95.25|93.95|95.21|93.91|5
1655906010000|2022-06-22 13:53:30|95.26|93.96|95.25|93.95|95.26|93.96|95.25|93.95|2
1655906020000|2022-06-22 13:53:40|95.26|93.96|95.27|93.97|95.27|93.97|95.26|93.96|2
1655906030000|2022-06-22 13:53:50|95.28|93.98|95.28|93.98|95.28|93.98|95.27|93.97|3
1655906040000|2022-06-22 13:54:00|95.31|94.01|95.28|93.98|95.31|94.01|95.25|93.95|6
1655906050000|2022-06-22 13:54:10|95.25|93.95|95.27|93.97|95.27|93.97|95.25|93.95|6
1655906060000|2022-06-22 13:54:20|95.35|94.05|95.48|94.18|95.48|94.18|95.35|94.05|9
1655906070000|2022-06-22 13:54:30|95.5|94.2|95.58|94.28|95.6|94.3|95.5|94.2|11
1655906080000|2022-06-22 13:54:40|95.61|94.31|95.61|94.31|95.65|94.35|95.6|94.3|11
1655906090000|2022-06-22 13:54:50|95.62|94.32|95.78|94.48|95.78|94.48|95.62|94.32|12
1655906100000|2022-06-22 13:55:00|95.82|94.52|96.14|94.84|96.15|94.85|95.79|94.49|18
1655906110000|2022-06-22 13:55:10|96.13|94.83|95.92|94.62|96.13|94.83|95.92|94.62|17
1655906120000|2022-06-22 13:55:20|95.94|94.64|96.05|94.75|96.07|94.77|95.94|94.64|11
1655906130000|2022-06-22 13:55:30|96.04|94.74|96|94.7|96.04|94.74|95.94|94.64|11
1655906140000|2022-06-22 13:55:40|96.01|94.71|96.02|94.72|96.02|94.72|95.96|94.66|13
1655906150000|2022-06-22 13:55:50|96.03|94.73|95.98|94.68|96.07|94.77|95.98|94.68|14
1655906160000|2022-06-22 13:56:00|95.99|94.69|96.02|94.72|96.05|94.75|95.99|94.69|10
1655906170000|2022-06-22 13:56:10|96|94.7|95.97|94.67|96.02|94.72|95.92|94.62|7
1655906180000|2022-06-22 13:56:20|95.98|94.68|95.97|94.67|96.03|94.73|95.97|94.67|6
1655906190000|2022-06-22 13:56:30|95.98|94.68|95.97|94.67|95.99|94.69|95.96|94.66|6
1655906200000|2022-06-22 13:56:40|95.98|94.68|95.98|94.68|95.98|94.68|95.98|94.68|1
1655906210000|2022-06-22 13:56:50|95.99|94.69|96.05|94.75|96.05|94.75|95.98|94.68|4
1655906220000|2022-06-22 13:57:00|96.04|94.74|96.02|94.72|96.04|94.74|95.98|94.68|9
1655906230000|2022-06-22 13:57:10|96.05|94.75|95.97|94.67|96.08|94.78|95.97|94.67|16
1655906240000|2022-06-22 13:57:20|95.98|94.68|95.95|94.65|95.99|94.69|95.95|94.65|9
1655906250000|2022-06-22 13:57:30|95.94|94.64|95.92|94.62|95.95|94.65|95.92|94.62|4
1655906260000|2022-06-22 13:57:40|95.91|94.61|95.91|94.61|95.91|94.61|95.91|94.61|1
1655906270000|2022-06-22 13:57:50|95.89|94.59|95.91|94.61|95.91|94.61|95.89|94.59|2
1655906280000|2022-06-22 13:58:00|95.89|94.59|95.92|94.62|95.92|94.62|95.89|94.59|9
1655906290000|2022-06-22 13:58:10|95.91|94.61|95.91|94.61|95.91|94.61|95.9|94.6|3
1655906300000|2022-06-22 13:58:20|95.9|94.6|95.91|94.61|95.91|94.61|95.9|94.6|4
1655906310000|2022-06-22 13:58:30|95.9|94.6|95.91|94.61|95.93|94.63|95.9|94.6|5
1655906330000|2022-06-22 13:58:50|95.93|94.63|95.91|94.61|95.93|94.63|95.9|94.6|3
1655906340000|2022-06-22 13:59:00|95.9|94.6|95.9|94.6|95.9|94.6|95.9|94.6|1
1655906350000|2022-06-22 13:59:10|95.91|94.61|95.97|94.67|95.98|94.68|95.9|94.6|7
1655906360000|2022-06-22 13:59:20|95.98|94.68|95.99|94.69|95.99|94.69|95.98|94.68|2
1655906370000|2022-06-22 13:59:30|96|94.7|96.06|94.76|96.06|94.76|95.99|94.69|6
1655906380000|2022-06-22 13:59:40|96.07|94.77|96.07|94.77|96.07|94.77|96.06|94.76|5
1655906390000|2022-06-22 13:59:50|96.08|94.78|96|94.7|96.08|94.78|96|94.7|11
1655906400000|2022-06-22 14:00:00|96.01|94.71|96.05|94.75|96.05|94.75|95.98|94.68|15
1655906410000|2022-06-22 14:00:10|96.06|94.76|96.09|94.79|96.1|94.8|96.06|94.76|6
1655906420000|2022-06-22 14:00:20|96.1|94.8|96.09|94.79|96.13|94.83|96.08|94.78|7
1655906430000|2022-06-22 14:00:30|96.08|94.78|95.98|94.68|96.08|94.78|95.98|94.68|8
1655906440000|2022-06-22 14:00:40|95.97|94.67|95.97|94.67|96.04|94.74|95.96|94.66|11
1655906450000|2022-06-22 14:00:50|95.96|94.66|96.08|94.78|96.08|94.78|95.96|94.66|7
1655906460000|2022-06-22 14:01:00|96.07|94.77|96.01|94.71|96.07|94.77|96.01|94.71|5
1655906470000|2022-06-22 14:01:10|96|94.7|95.91|94.61|96|94.7|95.91|94.61|6
1655906480000|2022-06-22 14:01:20|95.9|94.6|95.82|94.52|95.91|94.61|95.78|94.48|11
1655906490000|2022-06-22 14:01:30|95.83|94.53|95.75|94.45|95.83|94.53|95.75|94.45|5
1655906500000|2022-06-22 14:01:40|95.76|94.46|95.75|94.45|95.76|94.46|95.75|94.45|2
1655906510000|2022-06-22 14:01:50|95.76|94.46|95.77|94.47|95.8|94.5|95.76|94.46|4
1655906520000|2022-06-22 14:02:00|95.76|94.46|95.68|94.38|95.76|94.46|95.68|94.38|6
1655906530000|2022-06-22 14:02:10|95.69|94.39|95.66|94.36|95.69|94.39|95.66|94.36|8
1655906540000|2022-06-22 14:02:20|95.65|94.35|95.58|94.28|95.65|94.35|95.53|94.23|9
1655906550000|2022-06-22 14:02:30|95.57|94.27|95.58|94.28|95.58|94.28|95.57|94.27|2
1655906560000|2022-06-22 14:02:40|95.57|94.27|95.57|94.27|95.57|94.27|95.52|94.22|8
1655906570000|2022-06-22 14:02:50|95.58|94.28|95.53|94.23|95.58|94.28|95.53|94.23|4
1655906580000|2022-06-22 14:03:00|95.52|94.22|95.57|94.27|95.57|94.27|95.52|94.22|6
1655906590000|2022-06-22 14:03:10|95.58|94.28|95.6|94.3|95.6|94.3|95.57|94.27|4
1655906600000|2022-06-22 14:03:20|95.59|94.29|95.57|94.27|95.59|94.29|95.53|94.23|10
1655906610000|2022-06-22 14:03:30|95.56|94.26|95.51|94.21|95.56|94.26|95.51|94.21|6
1655906620000|2022-06-22 14:03:40|95.49|94.19|95.5|94.2|95.5|94.2|95.49|94.19|2
1655906630000|2022-06-22 14:03:50|95.51|94.21|95.49|94.19|95.51|94.21|95.48|94.18|4
1655906640000|2022-06-22 14:04:00|95.5|94.2|95.51|94.21|95.51|94.21|95.5|94.2|4
1655906650000|2022-06-22 14:04:10|95.52|94.22|95.59|94.29|95.59|94.29|95.52|94.22|6
1655906660000|2022-06-22 14:04:20|95.6|94.3|95.69|94.39|95.7|94.4|95.6|94.3|9
1655906670000|2022-06-22 14:04:30|95.7|94.4|95.75|94.45|95.75|94.45|95.7|94.4|2
1655906680000|2022-06-22 14:04:40|95.76|94.46|95.79|94.49|95.79|94.49|95.76|94.46|2
1655906690000|2022-06-22 14:04:50|95.78|94.48|95.8|94.5|95.8|94.5|95.77|94.47|4
1655906700000|2022-06-22 14:05:00|95.81|94.51|95.78|94.48|95.85|94.55|95.78|94.48|9
1655906710000|2022-06-22 14:05:10|95.76|94.46|95.78|94.48|95.78|94.48|95.76|94.46|7
1655906720000|2022-06-22 14:05:20|95.77|94.47|95.78|94.48|95.78|94.48|95.77|94.47|2
1655906730000|2022-06-22 14:05:30|95.77|94.47|95.77|94.47|95.77|94.47|95.77|94.47|1
1655906740000|2022-06-22 14:05:40|95.76|94.46|95.69|94.39|95.77|94.47|95.69|94.39|6
1655906750000|2022-06-22 14:05:50|95.68|94.38|95.65|94.35|95.68|94.38|95.63|94.33|7
1655906760000|2022-06-22 14:06:00|95.64|94.34|95.63|94.33|95.65|94.35|95.62|94.32|8
1655906770000|2022-06-22 14:06:10|95.62|94.32|95.62|94.32|95.63|94.33|95.62|94.32|3
1655906780000|2022-06-22 14:06:20|95.56|94.26|95.45|94.15|95.56|94.26|95.45|94.15|7
1655906790000|2022-06-22 14:06:30|95.46|94.16|95.46|94.16|95.5|94.2|95.46|94.16|6
1655906800000|2022-06-22 14:06:40|95.43|94.13|95.39|94.09|95.43|94.13|95.36|94.06|14
1655906810000|2022-06-22 14:06:50|95.4|94.1|95.5|94.2|95.5|94.2|95.4|94.1|7
1655906820000|2022-06-22 14:07:00|95.54|94.24|95.62|94.32|95.64|94.34|95.54|94.24|12
1655906830000|2022-06-22 14:07:10|95.61|94.31|95.64|94.34|95.64|94.34|95.6|94.3|6
1655906840000|2022-06-22 14:07:20|95.65|94.35|95.64|94.34|95.65|94.35|95.63|94.33|4
1655906850000|2022-06-22 14:07:30|95.63|94.33|95.62|94.32|95.63|94.33|95.62|94.32|2
1655906860000|2022-06-22 14:07:40|95.63|94.33|95.62|94.32|95.63|94.33|95.62|94.32|2
1655906870000|2022-06-22 14:07:50|95.63|94.33|95.76|94.46|95.76|94.46|95.63|94.33|10
1655906880000|2022-06-22 14:08:00|95.78|94.48|95.68|94.38|95.78|94.48|95.68|94.38|6
1655906890000|2022-06-22 14:08:10|95.69|94.39|95.84|94.54|95.85|94.55|95.68|94.38|13
1655906900000|2022-06-22 14:08:20|95.79|94.49|95.76|94.46|95.79|94.49|95.76|94.46|4
1655906910000|2022-06-22 14:08:30|95.77|94.47|95.77|94.47|95.77|94.47|95.77|94.47|1
1655906920000|2022-06-22 14:08:40|95.76|94.46|95.76|94.46|95.76|94.46|95.76|94.46|1
1655906930000|2022-06-22 14:08:50|95.74|94.44|95.73|94.43|95.74|94.44|95.73|94.43|2
1655906940000|2022-06-22 14:09:00|95.67|94.37|95.75|94.45|95.75|94.45|95.62|94.32|10
1655906950000|2022-06-22 14:09:10|95.74|94.44|95.67|94.37|95.74|94.44|95.67|94.37|6
1655906960000|2022-06-22 14:09:20|95.66|94.36|95.66|94.36|95.66|94.36|95.66|94.36|1
1655906970000|2022-06-22 14:09:30|95.67|94.37|95.79|94.49|95.8|94.5|95.67|94.37|8
1655906980000|2022-06-22 14:09:40|95.78|94.48|95.81|94.51|95.83|94.53|95.76|94.46|11
1655906990000|2022-06-22 14:09:50|95.8|94.5|95.78|94.48|95.81|94.51|95.77|94.47|9
1655907000000|2022-06-22 14:10:00|95.79|94.49|95.76|94.46|95.84|94.54|95.76|94.46|6
1655907010000|2022-06-22 14:10:10|95.77|94.47|95.76|94.46|95.79|94.49|95.76|94.46|6
1655907030000|2022-06-22 14:10:30|95.75|94.45|95.74|94.44|95.75|94.45|95.74|94.44|2
1655907040000|2022-06-22 14:10:40|95.68|94.38|95.64|94.34|95.68|94.38|95.64|94.34|3
1655907050000|2022-06-22 14:10:50|95.63|94.33|95.61|94.31|95.63|94.33|95.61|94.31|4
1655907060000|2022-06-22 14:11:00|95.65|94.35|95.64|94.34|95.66|94.36|95.6|94.3|14
1655907070000|2022-06-22 14:11:10|95.63|94.33|95.6|94.3|95.63|94.33|95.6|94.3|4
1655907080000|2022-06-22 14:11:20|95.61|94.31|95.64|94.34|95.66|94.36|95.61|94.31|11
1655907100000|2022-06-22 14:11:40|95.6|94.3|95.58|94.28|95.6|94.3|95.58|94.28|3
1655907110000|2022-06-22 14:11:50|95.55|94.25|95.63|94.33|95.63|94.33|95.53|94.23|8
1655907120000|2022-06-22 14:12:00|95.68|94.38|95.67|94.37|95.73|94.43|95.67|94.37|4
1655907130000|2022-06-22 14:12:10|95.72|94.42|95.72|94.42|95.72|94.42|95.72|94.42|1
1655907150000|2022-06-22 14:12:30|95.78|94.48|95.78|94.48|95.78|94.48|95.78|94.48|1
1655907160000|2022-06-22 14:12:40|95.83|94.53|95.82|94.52|95.83|94.53|95.82|94.52|2
1655907170000|2022-06-22 14:12:50|95.8|94.5|95.82|94.52|95.82|94.52|95.77|94.47|4
1655907180000|2022-06-22 14:13:00|95.77|94.47|95.74|94.44|95.77|94.47|95.74|94.44|4
1655907190000|2022-06-22 14:13:10|95.75|94.45|95.77|94.47|95.83|94.53|95.75|94.45|5
1655907210000|2022-06-22 14:13:30|95.78|94.48|95.81|94.51|95.83|94.53|95.78|94.48|4
1655907220000|2022-06-22 14:13:40|95.82|94.52|95.83|94.53|95.83|94.53|95.8|94.5|9
1655907230000|2022-06-22 14:13:50|95.82|94.52|95.89|94.59|95.89|94.59|95.82|94.52|8
1655907240000|2022-06-22 14:14:00|95.9|94.6|96.01|94.71|96.01|94.71|95.9|94.6|8
1655907250000|2022-06-22 14:14:10|96.02|94.72|96.03|94.73|96.03|94.73|96.02|94.72|2
1655907260000|2022-06-22 14:14:20|96.04|94.74|96.06|94.76|96.07|94.77|96.02|94.72|17
1655907270000|2022-06-22 14:14:30|96.04|94.74|96.03|94.73|96.06|94.76|96.03|94.73|5
1655907280000|2022-06-22 14:14:40|96.04|94.74|96.03|94.73|96.04|94.74|96.03|94.73|2
1655907290000|2022-06-22 14:14:50|96.04|94.74|96.03|94.73|96.04|94.74|96.03|94.73|4
1655907300000|2022-06-22 14:15:00|96.04|94.74|96.04|94.74|96.04|94.74|96.04|94.74|1
1655907310000|2022-06-22 14:15:10|96.05|94.75|96.07|94.77|96.07|94.77|96.04|94.74|7
1655907320000|2022-06-22 14:15:20|96.08|94.78|96.07|94.77|96.08|94.78|96.07|94.77|4
1655907330000|2022-06-22 14:15:30|96.06|94.76|96.04|94.74|96.06|94.76|96.03|94.73|4
1655907340000|2022-06-22 14:15:40|96.06|94.76|96.04|94.74|96.08|94.78|96.04|94.74|6
1655907350000|2022-06-22 14:15:50|96.06|94.76|96.06|94.76|96.06|94.76|96.06|94.76|1
1655907360000|2022-06-22 14:16:00|96.05|94.75|95.96|94.66|96.06|94.76|95.95|94.65|11
1655907370000|2022-06-22 14:16:10|95.95|94.65|95.9|94.6|95.95|94.65|95.9|94.6|6
1655907380000|2022-06-22 14:16:20|95.91|94.61|95.91|94.61|95.92|94.62|95.89|94.59|5
1655907390000|2022-06-22 14:16:30|95.9|94.6|95.84|94.54|95.94|94.64|95.84|94.54|8
1655907400000|2022-06-22 14:16:40|95.85|94.55|95.83|94.53|95.86|94.56|95.83|94.53|4
1655907410000|2022-06-22 14:16:50|95.82|94.52|95.83|94.53|95.83|94.53|95.82|94.52|2
1655907420000|2022-06-22 14:17:00|95.84|94.54|95.9|94.6|95.92|94.62|95.84|94.54|9
1655907430000|2022-06-22 14:17:10|95.89|94.59|95.88|94.58|95.89|94.59|95.87|94.57|4
1655907440000|2022-06-22 14:17:20|95.9|94.6|95.92|94.62|95.92|94.62|95.9|94.6|5
1655907450000|2022-06-22 14:17:30|95.93|94.63|96.03|94.73|96.03|94.73|95.93|94.63|6
1655907460000|2022-06-22 14:17:40|96.04|94.74|96.09|94.79|96.09|94.79|96.04|94.74|3
1655907470000|2022-06-22 14:17:50|96.13|94.83|96.17|94.87|96.18|94.88|96.13|94.83|5
1655907480000|2022-06-22 14:18:00|96.16|94.86|96.15|94.85|96.16|94.86|96.15|94.85|2
1655907490000|2022-06-22 14:18:10|96.16|94.86|96.2|94.9|96.2|94.9|96.16|94.86|5
1655907500000|2022-06-22 14:18:20|96.21|94.91|96.21|94.91|96.24|94.94|96.2|94.9|6
1655907510000|2022-06-22 14:18:30|96.24|94.94|96.15|94.85|96.24|94.94|96.15|94.85|9
1655907520000|2022-06-22 14:18:40|96.14|94.84|96.15|94.85|96.15|94.85|96.14|94.84|4
1655907530000|2022-06-22 14:18:50|96.14|94.84|96.15|94.85|96.15|94.85|96.14|94.84|4
1655907540000|2022-06-22 14:19:00|96.14|94.84|96.21|94.91|96.21|94.91|96.02|94.72|20
1655907550000|2022-06-22 14:19:10|96.2|94.9|96.16|94.86|96.2|94.9|96.15|94.85|7
1655907560000|2022-06-22 14:19:20|96.15|94.85|96.14|94.84|96.16|94.86|96.13|94.83|9
1655907570000|2022-06-22 14:19:30|96.16|94.86|96.19|94.89|96.2|94.9|96.16|94.86|8
1655907580000|2022-06-22 14:19:40|96.2|94.9|96.19|94.89|96.2|94.9|96.19|94.89|6
1655907590000|2022-06-22 14:19:50|96.2|94.9|96.25|94.95|96.25|94.95|96.2|94.9|6
1655907600000|2022-06-22 14:20:00|96.24|94.94|96.23|94.93|96.24|94.94|96.22|94.92|3
1655907610000|2022-06-22 14:20:10|96.22|94.92|96.22|94.92|96.22|94.92|96.22|94.92|1
1655907620000|2022-06-22 14:20:20|96.23|94.93|96.25|94.95|96.25|94.95|96.23|94.93|5
1655907630000|2022-06-22 14:20:30|96.23|94.93|96.24|94.94|96.24|94.94|96.23|94.93|2
1655907640000|2022-06-22 14:20:40|96.23|94.93|96.19|94.89|96.24|94.94|96.17|94.87|9
1655907650000|2022-06-22 14:20:50|96.2|94.9|96.13|94.83|96.22|94.92|96.13|94.83|11
1655907660000|2022-06-22 14:21:00|96.14|94.84|96.13|94.83|96.16|94.86|96.13|94.83|6
1655907680000|2022-06-22 14:21:20|96.12|94.82|96.11|94.81|96.12|94.82|96.11|94.81|2
1655907690000|2022-06-22 14:21:30|96.15|94.85|96.11|94.81|96.15|94.85|96.11|94.81|2
1655907700000|2022-06-22 14:21:40|96.12|94.82|96.11|94.81|96.12|94.82|96.1|94.8|4
1655907710000|2022-06-22 14:21:50|96.1|94.8|96.1|94.8|96.11|94.81|96.1|94.8|3
1655907720000|2022-06-22 14:22:00|96.14|94.84|96.02|94.72|96.14|94.84|96.02|94.72|7
1655907730000|2022-06-22 14:22:10|96.01|94.71|96.01|94.71|96.01|94.71|96.01|94.71|1
1655907750000|2022-06-22 14:22:30|96.02|94.72|96.02|94.72|96.02|94.72|96.02|94.72|1
1655907760000|2022-06-22 14:22:40|96.03|94.73|96.01|94.71|96.03|94.73|96.01|94.71|3
1655907770000|2022-06-22 14:22:50|96.02|94.72|96.01|94.71|96.05|94.75|95.94|94.64|11
1655907780000|2022-06-22 14:23:00|96.02|94.72|96.1|94.8|96.1|94.8|96.02|94.72|5
1655907790000|2022-06-22 14:23:10|96.11|94.81|96.09|94.79|96.13|94.83|96.09|94.79|5
1655907800000|2022-06-22 14:23:20|96.1|94.8|96.18|94.88|96.18|94.88|96.1|94.8|7
1655907810000|2022-06-22 14:23:30|96.19|94.89|96.18|94.88|96.2|94.9|96.13|94.83|9
1655907820000|2022-06-22 14:23:40|96.19|94.89|96.22|94.92|96.22|94.92|96.19|94.89|4
1655907830000|2022-06-22 14:23:50|96.26|94.96|96.26|94.96|96.33|95.03|96.26|94.96|11
1655907840000|2022-06-22 14:24:00|96.25|94.95|96.25|94.95|96.28|94.98|96.25|94.95|5
1655907850000|2022-06-22 14:24:10|96.23|94.93|96.28|94.98|96.29|94.99|96.22|94.92|10
1655907860000|2022-06-22 14:24:20|96.27|94.97|96.25|94.95|96.27|94.97|96.25|94.95|3
1655907870000|2022-06-22 14:24:30|96.26|94.96|96.29|94.99|96.3|95|96.26|94.96|5
1655907880000|2022-06-22 14:24:40|96.28|94.98|96.3|95|96.3|95|96.27|94.97|7
1655907890000|2022-06-22 14:24:50|96.29|94.99|96.28|94.98|96.29|94.99|96.26|94.96|7
1655907900000|2022-06-22 14:25:00|96.3|95|96.27|94.97|96.3|95|96.27|94.97|6
1655907910000|2022-06-22 14:25:10|96.25|94.95|96.13|94.83|96.25|94.95|96.13|94.83|7
1655907920000|2022-06-22 14:25:20|96.14|94.84|96.18|94.88|96.18|94.88|96.14|94.84|3
1655907930000|2022-06-22 14:25:30|96.17|94.87|96.18|94.88|96.18|94.88|96.16|94.86|7
1655907940000|2022-06-22 14:25:40|96.17|94.87|96.17|94.87|96.17|94.87|96.15|94.85|4
1655907950000|2022-06-22 14:25:50|96.18|94.88|96.2|94.9|96.2|94.9|96.18|94.88|3
1655907960000|2022-06-22 14:26:00|96.23|94.93|96.36|95.06|96.36|95.06|96.2|94.9|8
1655907970000|2022-06-22 14:26:10|96.37|95.07|96.36|95.06|96.39|95.09|96.34|95.04|12
1655907980000|2022-06-22 14:26:20|96.34|95.04|96.33|95.03|96.35|95.05|96.31|95.01|11
1655907990000|2022-06-22 14:26:30|96.34|95.04|96.34|95.04|96.34|95.04|96.34|95.04|1
1655908020000|2022-06-22 14:27:00|96.33|95.03|96.45|95.15|96.45|95.15|96.33|95.03|8
1655908030000|2022-06-22 14:27:10|96.46|95.16|96.51|95.21|96.6|95.3|96.46|95.16|18
1655908040000|2022-06-22 14:27:20|96.5|95.2|96.42|95.12|96.51|95.21|96.42|95.12|10
1655908050000|2022-06-22 14:27:30|96.46|95.16|96.41|95.11|96.46|95.16|96.36|95.06|11
1655908060000|2022-06-22 14:27:40|96.4|95.1|96.48|95.18|96.48|95.18|96.37|95.07|12
1655908070000|2022-06-22 14:27:50|96.47|95.17|96.4|95.1|96.47|95.17|96.4|95.1|5
1655908080000|2022-06-22 14:28:00|96.41|95.11|96.41|95.11|96.42|95.12|96.41|95.11|9
1655908090000|2022-06-22 14:28:10|96.4|95.1|96.38|95.08|96.4|95.1|96.36|95.06|7
1655908100000|2022-06-22 14:28:20|96.39|95.09|96.34|95.04|96.39|95.09|96.33|95.03|9
1655908110000|2022-06-22 14:28:30|96.36|95.06|96.31|95.01|96.36|95.06|96.31|95.01|7
1655908120000|2022-06-22 14:28:40|96.32|95.02|96.21|94.91|96.35|95.05|96.21|94.91|9
1655908130000|2022-06-22 14:28:50|96.2|94.9|96.21|94.91|96.21|94.91|96.2|94.9|2
1655908140000|2022-06-22 14:29:00|96.2|94.9|96.24|94.94|96.25|94.95|96.2|94.9|5
1655908160000|2022-06-22 14:29:20|96.27|94.97|96.24|94.94|96.27|94.97|96.24|94.94|2
1655908170000|2022-06-22 14:29:30|96.27|94.97|96.24|94.94|96.27|94.97|96.21|94.91|7
1655908180000|2022-06-22 14:29:40|96.26|94.96|96.24|94.94|96.26|94.96|96.24|94.94|2
1655908190000|2022-06-22 14:29:50|96.23|94.93|96.23|94.93|96.23|94.93|96.23|94.93|1
1655908200000|2022-06-22 14:30:00|96.25|94.95|96.23|94.93|96.28|94.98|96.2|94.9|12
1655908210000|2022-06-22 14:30:10|96.24|94.94|96.3|95|96.31|95.01|96.24|94.94|6
1655908220000|2022-06-22 14:30:20|96.31|95.01|96.32|95.02|96.36|95.06|96.31|95.01|10
1655908230000|2022-06-22 14:30:30|96.28|94.98|96.4|95.1|96.42|95.12|96.27|94.97|10
1655908240000|2022-06-22 14:30:40|96.37|95.07|96.37|95.07|96.37|95.07|96.32|95.02|9
1655908250000|2022-06-22 14:30:50|96.38|95.08|96.48|95.18|96.48|95.18|96.35|95.05|16
1655908260000|2022-06-22 14:31:00|96.47|95.17|96.45|95.15|96.48|95.18|96.45|95.15|7
1655908270000|2022-06-22 14:31:10|96.44|95.14|96.4|95.1|96.44|95.14|96.39|95.09|7
1655908280000|2022-06-22 14:31:20|96.41|95.11|96.41|95.11|96.41|95.11|96.41|95.11|1
1655908290000|2022-06-22 14:31:30|96.42|95.12|96.43|95.13|96.48|95.18|96.42|95.12|12
1655908310000|2022-06-22 14:31:50|96.39|95.09|96.48|95.18|96.48|95.18|96.39|95.09|9
1655908320000|2022-06-22 14:32:00|96.49|95.19|96.47|95.17|96.52|95.22|96.47|95.17|9
1655908330000|2022-06-22 14:32:10|96.49|95.19|96.48|95.18|96.49|95.19|96.45|95.15|12
1655908340000|2022-06-22 14:32:20|96.49|95.19|96.38|95.08|96.51|95.21|96.38|95.08|12
1655908350000|2022-06-22 14:32:30|96.39|95.09|96.4|95.1|96.42|95.12|96.39|95.09|12
1655908360000|2022-06-22 14:32:40|96.41|95.11|96.41|95.11|96.47|95.17|96.41|95.11|9
1655908370000|2022-06-22 14:32:50|96.42|95.12|96.44|95.14|96.45|95.15|96.41|95.11|5
1655908380000|2022-06-22 14:33:00|96.43|95.13|96.35|95.05|96.43|95.13|96.34|95.04|14
1655908390000|2022-06-22 14:33:10|96.33|95.03|96.38|95.08|96.38|95.08|96.33|95.03|6
1655908400000|2022-06-22 14:33:20|96.39|95.09|96.4|95.1|96.4|95.1|96.39|95.09|4
1655908410000|2022-06-22 14:33:30|96.39|95.09|96.33|95.03|96.39|95.09|96.33|95.03|7
1655908420000|2022-06-22 14:33:40|96.32|95.02|96.3|95|96.32|95.02|96.29|94.99|10
1655908430000|2022-06-22 14:33:50|96.29|94.99|96.28|94.98|96.29|94.99|96.26|94.96|7
1655908440000|2022-06-22 14:34:00|96.29|94.99|96.38|95.08|96.38|95.08|96.29|94.99|7
1655908450000|2022-06-22 14:34:10|96.39|95.09|96.41|95.11|96.46|95.16|96.38|95.08|15
1655908460000|2022-06-22 14:34:20|96.4|95.1|96.41|95.11|96.44|95.14|96.4|95.1|10
1655908470000|2022-06-22 14:34:30|96.4|95.1|96.4|95.1|96.4|95.1|96.4|95.1|1
1655908480000|2022-06-22 14:34:40|96.39|95.09|96.28|94.98|96.39|95.09|96.28|94.98|7
1655908490000|2022-06-22 14:34:50|96.27|94.97|96.26|94.96|96.27|94.97|96.26|94.96|2
1655908500000|2022-06-22 14:35:00|96.27|94.97|96.28|94.98|96.28|94.98|96.27|94.97|2
1655908510000|2022-06-22 14:35:10|96.29|94.99|96.31|95.01|96.31|95.01|96.26|94.96|5
1655908520000|2022-06-22 14:35:20|96.32|95.02|96.27|94.97|96.32|95.02|96.27|94.97|8
1655908530000|2022-06-22 14:35:30|96.28|94.98|96.2|94.9|96.28|94.98|96.2|94.9|8
1655908550000|2022-06-22 14:35:50|96.19|94.89|96.27|94.97|96.27|94.97|96.19|94.89|4
1655908560000|2022-06-22 14:36:00|96.26|94.96|96.26|94.96|96.27|94.97|96.25|94.95|5
1655908570000|2022-06-22 14:36:10|96.27|94.97|96.28|94.98|96.3|95|96.27|94.97|10
1655908580000|2022-06-22 14:36:20|96.29|94.99|96.3|95|96.33|95.03|96.29|94.99|5
1655908590000|2022-06-22 14:36:30|96.29|94.99|96.32|95.02|96.32|95.02|96.29|94.99|4
1655908600000|2022-06-22 14:36:40|96.35|95.05|96.34|95.04|96.35|95.05|96.32|95.02|6
1655908610000|2022-06-22 14:36:50|96.36|95.06|96.4|95.1|96.44|95.14|96.36|95.06|10
1655908620000|2022-06-22 14:37:00|96.39|95.09|96.42|95.12|96.43|95.13|96.39|95.09|5
1655908630000|2022-06-22 14:37:10|96.45|95.15|96.42|95.12|96.45|95.15|96.36|95.06|10
1655908640000|2022-06-22 14:37:20|96.45|95.15|96.35|95.05|96.45|95.15|96.35|95.05|8
1655908650000|2022-06-22 14:37:30|96.37|95.07|96.34|95.04|96.37|95.07|96.34|95.04|6
1655908660000|2022-06-22 14:37:40|96.3|95|96.29|94.99|96.3|95|96.28|94.98|4
1655908670000|2022-06-22 14:37:50|96.33|95.03|96.3|95|96.33|95.03|96.3|95|4
1655908680000|2022-06-22 14:38:00|96.34|95.04|96.35|95.05|96.36|95.06|96.3|95|15
1655908690000|2022-06-22 14:38:10|96.36|95.06|96.29|94.99|96.36|95.06|96.29|94.99|8
1655908700000|2022-06-22 14:38:20|96.3|95|96.36|95.06|96.36|95.06|96.3|95|5
1655908710000|2022-06-22 14:38:30|96.35|95.05|96.44|95.14|96.44|95.14|96.35|95.05|5
1655908720000|2022-06-22 14:38:40|96.42|95.12|96.4|95.1|96.43|95.13|96.39|95.09|7
1655908730000|2022-06-22 14:38:50|96.41|95.11|96.36|95.06|96.43|95.13|96.36|95.06|9
1655908740000|2022-06-22 14:39:00|96.34|95.04|96.37|95.07|96.38|95.08|96.33|95.03|6
1655908750000|2022-06-22 14:39:10|96.36|95.06|96.31|95.01|96.36|95.06|96.31|95.01|4
1655908760000|2022-06-22 14:39:20|96.29|94.99|96.27|94.97|96.29|94.99|96.27|94.97|2
1655908770000|2022-06-22 14:39:30|96.26|94.96|96.22|94.92|96.27|94.97|96.22|94.92|5
1655908780000|2022-06-22 14:39:40|96.21|94.91|96.28|94.98|96.28|94.98|96.21|94.91|5
1655908790000|2022-06-22 14:39:50|96.27|94.97|96.33|95.03|96.33|95.03|96.26|94.96|4
1655908800000|2022-06-22 14:40:00|96.35|95.05|96.31|95.01|96.37|95.07|96.31|95.01|14
1655908810000|2022-06-22 14:40:10|96.3|95|96.26|94.96|96.3|95|96.2|94.9|13
1655908820000|2022-06-22 14:40:20|96.25|94.95|96.25|94.95|96.26|94.96|96.24|94.94|5
1655908830000|2022-06-22 14:40:30|96.26|94.96|96.19|94.89|96.26|94.96|96.19|94.89|9
1655908840000|2022-06-22 14:40:40|96.18|94.88|96.1|94.8|96.19|94.89|96.1|94.8|6
1655908850000|2022-06-22 14:40:50|96.11|94.81|96.1|94.8|96.15|94.85|96.07|94.77|18
1655908860000|2022-06-22 14:41:00|96.11|94.81|96.17|94.87|96.19|94.89|96.1|94.8|10
1655908870000|2022-06-22 14:41:10|96.18|94.88|96.12|94.82|96.26|94.96|96.12|94.82|14
1655908880000|2022-06-22 14:41:20|96.11|94.81|96.09|94.79|96.11|94.81|96.09|94.79|5
1655908890000|2022-06-22 14:41:30|96.1|94.8|96.11|94.81|96.16|94.86|96.1|94.8|8
1655908900000|2022-06-22 14:41:40|96.16|94.86|96.17|94.87|96.19|94.89|96.15|94.85|11
1655908910000|2022-06-22 14:41:50|96.18|94.88|96.17|94.87|96.18|94.88|96.17|94.87|2
1655908920000|2022-06-22 14:42:00|96.18|94.88|96.17|94.87|96.18|94.88|96.17|94.87|2
1655908930000|2022-06-22 14:42:10|96.18|94.88|96.13|94.83|96.18|94.88|96.11|94.81|5
1655908940000|2022-06-22 14:42:20|96.12|94.82|96.16|94.86|96.16|94.86|96.12|94.82|5
1655908970000|2022-06-22 14:42:50|96.15|94.85|96.16|94.86|96.16|94.86|96.15|94.85|2
1655908980000|2022-06-22 14:43:00|96.15|94.85|96.08|94.78|96.15|94.85|96.08|94.78|9
1655908990000|2022-06-22 14:43:10|96.14|94.84|96.21|94.91|96.21|94.91|96.14|94.84|6
1655909000000|2022-06-22 14:43:20|96.2|94.9|96.18|94.88|96.2|94.9|96.18|94.88|3
1655909010000|2022-06-22 14:43:30|96.16|94.86|96.19|94.89|96.19|94.89|96.16|94.86|3
1655909020000|2022-06-22 14:43:40|96.2|94.9|96.2|94.9|96.23|94.93|96.2|94.9|7
1655909030000|2022-06-22 14:43:50|96.19|94.89|96.16|94.86|96.19|94.89|96.16|94.86|3
1655909040000|2022-06-22 14:44:00|96.17|94.87|96.16|94.86|96.17|94.87|96.16|94.86|2
1655909050000|2022-06-22 14:44:10|96.17|94.87|96.16|94.86|96.17|94.87|96.13|94.83|6
1655909060000|2022-06-22 14:44:20|96.15|94.85|96.12|94.82|96.15|94.85|96.08|94.78|10
1655909070000|2022-06-22 14:44:30|96.1|94.8|96.14|94.84|96.14|94.84|96.09|94.79|3
1655909080000|2022-06-22 14:44:40|96.09|94.79|96.18|94.88|96.18|94.88|96.09|94.79|8
1655909090000|2022-06-22 14:44:50|96.17|94.87|96.18|94.88|96.18|94.88|96.17|94.87|2
1655909100000|2022-06-22 14:45:00|96.17|94.87|96.18|94.88|96.18|94.88|96.17|94.87|2
1655909110000|2022-06-22 14:45:10|96.17|94.87|96.08|94.78|96.17|94.87|96.08|94.78|12
1655909130000|2022-06-22 14:45:30|96.07|94.77|96.01|94.71|96.07|94.77|96.01|94.71|3
1655909140000|2022-06-22 14:45:40|96|94.7|95.93|94.63|96|94.7|95.91|94.61|10
1655909150000|2022-06-22 14:45:50|95.91|94.61|95.83|94.53|95.91|94.61|95.83|94.53|11
1655909160000|2022-06-22 14:46:00|95.82|94.52|95.78|94.48|95.86|94.56|95.78|94.48|12
1655909170000|2022-06-22 14:46:10|95.77|94.47|95.84|94.54|95.85|94.55|95.77|94.47|11
1655909180000|2022-06-22 14:46:20|95.83|94.53|95.68|94.38|95.83|94.53|95.67|94.37|11
1655909190000|2022-06-22 14:46:30|95.73|94.43|95.74|94.44|95.74|94.44|95.72|94.42|4
1655909200000|2022-06-22 14:46:40|95.75|94.45|95.8|94.5|95.8|94.5|95.75|94.45|2
1655909210000|2022-06-22 14:46:50|95.79|94.49|95.76|94.46|95.79|94.49|95.76|94.46|4
1655909220000|2022-06-22 14:47:00|95.77|94.47|95.77|94.47|95.82|94.52|95.77|94.47|9
1655909230000|2022-06-22 14:47:10|95.78|94.48|95.85|94.55|95.85|94.55|95.78|94.48|5
1655909240000|2022-06-22 14:47:20|95.81|94.51|95.85|94.55|95.85|94.55|95.8|94.5|4
1655909250000|2022-06-22 14:47:30|95.86|94.56|95.85|94.55|95.88|94.58|95.83|94.53|7
1655909260000|2022-06-22 14:47:40|95.84|94.54|95.85|94.55|95.85|94.55|95.83|94.53|4
1655909270000|2022-06-22 14:47:50|95.86|94.56|95.84|94.54|95.86|94.56|95.84|94.54|3
1655909290000|2022-06-22 14:48:10|95.82|94.52|95.84|94.54|95.84|94.54|95.82|94.52|5
1655909300000|2022-06-22 14:48:20|95.83|94.53|95.89|94.59|95.9|94.6|95.83|94.53|4
1655909310000|2022-06-22 14:48:30|95.88|94.58|95.88|94.58|95.89|94.59|95.83|94.53|9
1655909320000|2022-06-22 14:48:40|95.86|94.56|95.89|94.59|95.89|94.59|95.85|94.55|8
1655909330000|2022-06-22 14:48:50|95.85|94.55|95.82|94.52|95.85|94.55|95.82|94.52|4
1655909340000|2022-06-22 14:49:00|95.81|94.51|95.84|94.54|95.84|94.54|95.77|94.47|8
1655909360000|2022-06-22 14:49:20|95.83|94.53|95.83|94.53|95.83|94.53|95.83|94.53|1
1655909370000|2022-06-22 14:49:30|95.85|94.55|95.84|94.54|95.85|94.55|95.84|94.54|2
1655909380000|2022-06-22 14:49:40|95.88|94.58|95.89|94.59|95.89|94.59|95.87|94.57|4
1655909390000|2022-06-22 14:49:50|95.9|94.6|95.9|94.6|95.91|94.61|95.9|94.6|5
1655909400000|2022-06-22 14:50:00|95.89|94.59|95.9|94.6|95.9|94.6|95.86|94.56|7
1655909410000|2022-06-22 14:50:10|95.91|94.61|95.92|94.62|95.93|94.63|95.91|94.61|3
1655909420000|2022-06-22 14:50:20|95.93|94.63|95.93|94.63|95.98|94.68|95.93|94.63|9
1655909430000|2022-06-22 14:50:30|95.94|94.64|95.96|94.66|95.97|94.67|95.93|94.63|6
1655909440000|2022-06-22 14:50:40|95.93|94.63|95.95|94.65|95.96|94.66|95.93|94.63|4
1655909450000|2022-06-22 14:50:50|95.94|94.64|95.97|94.67|96|94.7|95.94|94.64|8
1655909460000|2022-06-22 14:51:00|95.95|94.65|95.95|94.65|95.96|94.66|95.95|94.65|3
1655909470000|2022-06-22 14:51:10|95.96|94.66|95.95|94.65|95.97|94.67|95.95|94.65|4
1655909480000|2022-06-22 14:51:20|95.94|94.64|95.92|94.62|95.94|94.64|95.92|94.62|5
1655909490000|2022-06-22 14:51:30|95.91|94.61|95.94|94.64|95.94|94.64|95.91|94.61|6
1655909500000|2022-06-22 14:51:40|95.95|94.65|96|94.7|96|94.7|95.95|94.65|7
1655909510000|2022-06-22 14:51:50|95.99|94.69|95.97|94.67|96|94.7|95.95|94.65|10
1655909520000|2022-06-22 14:52:00|95.98|94.68|95.93|94.63|96|94.7|95.93|94.63|7
1655909530000|2022-06-22 14:52:10|95.92|94.62|95.92|94.62|95.92|94.62|95.92|94.62|1
1655909540000|2022-06-22 14:52:20|95.93|94.63|95.87|94.57|95.93|94.63|95.85|94.55|10
1655909550000|2022-06-22 14:52:30|95.88|94.58|95.86|94.56|95.89|94.59|95.86|94.56|7
1655909560000|2022-06-22 14:52:40|95.87|94.57|95.93|94.63|95.94|94.64|95.87|94.57|6
1655909570000|2022-06-22 14:52:50|95.94|94.64|96|94.7|96|94.7|95.94|94.64|4
1655909580000|2022-06-22 14:53:00|95.99|94.69|95.95|94.65|96.01|94.71|95.95|94.65|6
1655909590000|2022-06-22 14:53:10|95.96|94.66|96.01|94.71|96.01|94.71|95.96|94.66|8
1655909600000|2022-06-22 14:53:20|96.02|94.72|96.02|94.72|96.02|94.72|96.02|94.72|1
1655909630000|2022-06-22 14:53:50|96.04|94.74|96.04|94.74|96.04|94.74|96.04|94.74|1
1655909640000|2022-06-22 14:54:00|96.02|94.72|96.02|94.72|96.02|94.72|96.02|94.72|1
1655909650000|2022-06-22 14:54:10|96.04|94.74|95.93|94.63|96.04|94.74|95.93|94.63|6
1655909660000|2022-06-22 14:54:20|95.92|94.62|95.86|94.56|95.93|94.63|95.86|94.56|7
1655909670000|2022-06-22 14:54:30|95.85|94.55|95.86|94.56|95.86|94.56|95.85|94.55|2
1655909690000|2022-06-22 14:54:50|95.87|94.57|95.87|94.57|95.88|94.58|95.87|94.57|3
1655909700000|2022-06-22 14:55:00|95.86|94.56|95.86|94.56|95.86|94.56|95.86|94.56|1
1655909710000|2022-06-22 14:55:10|95.87|94.57|95.87|94.57|95.87|94.57|95.87|94.57|1
1655909720000|2022-06-22 14:55:20|95.88|94.58|95.95|94.65|95.95|94.65|95.88|94.58|8
1655909730000|2022-06-22 14:55:30|95.96|94.66|95.95|94.65|95.96|94.66|95.95|94.65|2
1655909740000|2022-06-22 14:55:40|95.96|94.66|96.01|94.71|96.01|94.71|95.95|94.65|5
1655909750000|2022-06-22 14:55:50|96.02|94.72|96.04|94.74|96.04|94.74|96.02|94.72|2
1655909760000|2022-06-22 14:56:00|96.03|94.73|96.03|94.73|96.06|94.76|96.03|94.73|12
1655909770000|2022-06-22 14:56:10|96.04|94.74|96.04|94.74|96.04|94.74|96.03|94.73|3
1655909790000|2022-06-22 14:56:30|96.05|94.75|96.07|94.77|96.07|94.77|96.05|94.75|3
1655909800000|2022-06-22 14:56:40|96.06|94.76|96.05|94.75|96.06|94.76|96.05|94.75|2
1655909810000|2022-06-22 14:56:50|96.04|94.74|95.95|94.65|96.04|94.74|95.95|94.65|5
1655909820000|2022-06-22 14:57:00|95.94|94.64|95.98|94.68|95.98|94.68|95.94|94.64|3
1655909830000|2022-06-22 14:57:10|95.99|94.69|95.96|94.66|95.99|94.69|95.96|94.66|3
1655909860000|2022-06-22 14:57:40|95.97|94.67|96.02|94.72|96.02|94.72|95.97|94.67|4
1655909870000|2022-06-22 14:57:50|96.03|94.73|96.03|94.73|96.05|94.75|96.03|94.73|4
1655909880000|2022-06-22 14:58:00|96.04|94.74|96.04|94.74|96.04|94.74|96.04|94.74|1
1655909910000|2022-06-22 14:58:30|95.97|94.67|95.96|94.66|95.97|94.67|95.95|94.65|3
1655909920000|2022-06-22 14:58:40|95.99|94.69|95.99|94.69|95.99|94.69|95.99|94.69|1
1655909930000|2022-06-22 14:58:50|96|94.7|96.01|94.71|96.02|94.72|96|94.7|6
1655909940000|2022-06-22 14:59:00|96.02|94.72|96.04|94.74|96.04|94.74|96.02|94.72|3
1655909950000|2022-06-22 14:59:10|96.03|94.73|96.03|94.73|96.03|94.73|96.03|94.73|1
1655909960000|2022-06-22 14:59:20|96.04|94.74|95.96|94.66|96.04|94.74|95.96|94.66|4
1655909970000|2022-06-22 14:59:30|95.97|94.67|95.96|94.66|95.99|94.69|95.96|94.66|6
1655909980000|2022-06-22 14:59:40|95.98|94.68|95.99|94.69|95.99|94.69|95.98|94.68|2
1655909990000|2022-06-22 14:59:50|95.96|94.66|95.96|94.66|95.96|94.66|95.96|94.66|1
1655910000000|2022-06-22 15:00:00|95.97|94.67|95.96|94.66|95.99|94.69|95.96|94.66|6
1655910010000|2022-06-22 15:00:10|95.97|94.67|96|94.7|96|94.7|95.97|94.67|3
1655910020000|2022-06-22 15:00:20|95.94|94.64|95.93|94.63|95.94|94.64|95.93|94.63|2
1655910030000|2022-06-22 15:00:30|95.94|94.64|95.94|94.64|95.94|94.64|95.94|94.64|1
1655910050000|2022-06-22 15:00:50|95.95|94.65|95.95|94.65|95.95|94.65|95.95|94.65|1
1655910060000|2022-06-22 15:01:00|95.94|94.64|95.89|94.59|95.96|94.66|95.89|94.59|11
1655910070000|2022-06-22 15:01:10|95.88|94.58|95.86|94.56|95.91|94.61|95.86|94.56|9
1655910080000|2022-06-22 15:01:20|95.85|94.55|95.77|94.47|95.85|94.55|95.77|94.47|6
1655910090000|2022-06-22 15:01:30|95.76|94.46|95.76|94.46|95.76|94.46|95.76|94.46|1
1655910100000|2022-06-22 15:01:40|95.75|94.45|95.56|94.26|95.75|94.45|95.56|94.26|8
1655910110000|2022-06-22 15:01:50|95.55|94.25|95.6|94.3|95.6|94.3|95.52|94.22|16
1655910120000|2022-06-22 15:02:00|95.63|94.33|95.64|94.34|95.67|94.37|95.63|94.33|8
1655910130000|2022-06-22 15:02:10|95.65|94.35|95.65|94.35|95.65|94.35|95.65|94.35|1
1655910140000|2022-06-22 15:02:20|95.62|94.32|95.63|94.33|95.63|94.33|95.62|94.32|2
1655910150000|2022-06-22 15:02:30|95.62|94.32|95.55|94.25|95.62|94.32|95.55|94.25|9
1655910160000|2022-06-22 15:02:40|95.56|94.26|95.52|94.22|95.56|94.26|95.52|94.22|4
1655910170000|2022-06-22 15:02:50|95.53|94.23|95.59|94.29|95.59|94.29|95.52|94.22|12
1655910180000|2022-06-22 15:03:00|95.58|94.28|95.54|94.24|95.58|94.28|95.53|94.23|9
1655910190000|2022-06-22 15:03:10|95.53|94.23|95.52|94.22|95.53|94.23|95.51|94.21|11
1655910200000|2022-06-22 15:03:20|95.53|94.23|95.52|94.22|95.53|94.23|95.51|94.21|5
1655910210000|2022-06-22 15:03:30|95.53|94.23|95.58|94.28|95.58|94.28|95.53|94.23|7
1655910220000|2022-06-22 15:03:40|95.59|94.29|95.63|94.33|95.63|94.33|95.58|94.28|7
1655910230000|2022-06-22 15:03:50|95.61|94.31|95.56|94.26|95.61|94.31|95.52|94.22|13
1655910240000|2022-06-22 15:04:00|95.55|94.25|95.54|94.24|95.55|94.25|95.54|94.24|4
1655910250000|2022-06-22 15:04:10|95.55|94.25|95.59|94.29|95.59|94.29|95.55|94.25|4
1655910260000|2022-06-22 15:04:20|95.6|94.3|95.65|94.35|95.65|94.35|95.6|94.3|6
1655910270000|2022-06-22 15:04:30|95.63|94.33|95.61|94.31|95.63|94.33|95.61|94.31|3
1655910280000|2022-06-22 15:04:40|95.58|94.28|95.6|94.3|95.6|94.3|95.58|94.28|3
1655910290000|2022-06-22 15:04:50|95.59|94.29|95.6|94.3|95.6|94.3|95.58|94.28|6
1655910300000|2022-06-22 15:05:00|95.61|94.31|95.6|94.3|95.63|94.33|95.6|94.3|5
1655910310000|2022-06-22 15:05:10|95.58|94.28|95.57|94.27|95.59|94.29|95.54|94.24|6
1655910320000|2022-06-22 15:05:20|95.58|94.28|95.56|94.26|95.58|94.28|95.56|94.26|3
1655910330000|2022-06-22 15:05:30|95.55|94.25|95.51|94.21|95.56|94.26|95.51|94.21|8
1655910340000|2022-06-22 15:05:40|95.5|94.2|95.49|94.19|95.51|94.21|95.49|94.19|5
1655910350000|2022-06-22 15:05:50|95.5|94.2|95.4|94.1|95.5|94.2|95.4|94.1|8
1655910360000|2022-06-22 15:06:00|95.38|94.08|95.41|94.11|95.44|94.14|95.38|94.08|12
1655910370000|2022-06-22 15:06:10|95.4|94.1|95.45|94.15|95.45|94.15|95.4|94.1|4
1655910380000|2022-06-22 15:06:20|95.44|94.14|95.44|94.14|95.44|94.14|95.4|94.1|7
1655910390000|2022-06-22 15:06:30|95.43|94.13|95.41|94.11|95.43|94.13|95.41|94.11|3
1655910400000|2022-06-22 15:06:40|95.42|94.12|95.48|94.18|95.48|94.18|95.42|94.12|6
1655910410000|2022-06-22 15:06:50|95.49|94.19|95.5|94.2|95.51|94.21|95.49|94.19|4
1655910420000|2022-06-22 15:07:00|95.51|94.21|95.49|94.19|95.52|94.22|95.49|94.19|5
1655910430000|2022-06-22 15:07:10|95.5|94.2|95.5|94.2|95.5|94.2|95.47|94.17|5
1655910440000|2022-06-22 15:07:20|95.51|94.21|95.5|94.2|95.51|94.21|95.5|94.2|2
1655910460000|2022-06-22 15:07:40|95.49|94.19|95.5|94.2|95.5|94.2|95.49|94.19|2
1655910470000|2022-06-22 15:07:50|95.49|94.19|95.51|94.21|95.53|94.23|95.49|94.19|6
1655910480000|2022-06-22 15:08:00|95.5|94.2|95.49|94.19|95.53|94.23|95.49|94.19|6
1655910490000|2022-06-22 15:08:10|95.5|94.2|95.42|94.12|95.51|94.21|95.42|94.12|9
1655910500000|2022-06-22 15:08:20|95.43|94.13|95.43|94.13|95.47|94.17|95.43|94.13|6
1655910510000|2022-06-22 15:08:30|95.4|94.1|95.42|94.12|95.42|94.12|95.4|94.1|5
1655910520000|2022-06-22 15:08:40|95.43|94.13|95.41|94.11|95.43|94.13|95.41|94.11|3
1655910530000|2022-06-22 15:08:50|95.42|94.12|95.41|94.11|95.42|94.12|95.41|94.11|2
1655910540000|2022-06-22 15:09:00|95.4|94.1|95.41|94.11|95.41|94.11|95.4|94.1|2
1655910550000|2022-06-22 15:09:10|95.47|94.17|95.45|94.15|95.49|94.19|95.45|94.15|11
1655910560000|2022-06-22 15:09:20|95.43|94.13|95.41|94.11|95.44|94.14|95.41|94.11|7
1655910570000|2022-06-22 15:09:30|95.42|94.12|95.43|94.13|95.45|94.15|95.42|94.12|4
1655910580000|2022-06-22 15:09:40|95.42|94.12|95.44|94.14|95.45|94.15|95.42|94.12|7
1655910590000|2022-06-22 15:09:50|95.45|94.15|95.43|94.13|95.46|94.16|95.42|94.12|7
1655910600000|2022-06-22 15:10:00|95.44|94.14|95.42|94.12|95.47|94.17|95.42|94.12|6
1655910610000|2022-06-22 15:10:10|95.43|94.13|95.43|94.13|95.43|94.13|95.43|94.13|1
1655910620000|2022-06-22 15:10:20|95.44|94.14|95.5|94.2|95.51|94.21|95.44|94.14|10
1655910630000|2022-06-22 15:10:30|95.51|94.21|95.49|94.19|95.51|94.21|95.49|94.19|5
1655910640000|2022-06-22 15:10:40|95.48|94.18|95.45|94.15|95.48|94.18|95.45|94.15|3
1655910650000|2022-06-22 15:10:50|95.43|94.13|95.42|94.12|95.43|94.13|95.42|94.12|2
1655910660000|2022-06-22 15:11:00|95.43|94.13|95.48|94.18|95.48|94.18|95.43|94.13|5
1655910670000|2022-06-22 15:11:10|95.49|94.19|95.49|94.19|95.49|94.19|95.45|94.15|6
1655910680000|2022-06-22 15:11:20|95.48|94.18|95.43|94.13|95.48|94.18|95.43|94.13|5
1655910690000|2022-06-22 15:11:30|95.42|94.12|95.49|94.19|95.5|94.2|95.42|94.12|3
1655910700000|2022-06-22 15:11:40|95.5|94.2|95.55|94.25|95.55|94.25|95.5|94.2|2
1655910710000|2022-06-22 15:11:50|95.51|94.21|95.54|94.24|95.54|94.24|95.5|94.2|5
1655910720000|2022-06-22 15:12:00|95.52|94.22|95.49|94.19|95.53|94.23|95.49|94.19|6
1655910730000|2022-06-22 15:12:10|95.5|94.2|95.51|94.21|95.51|94.21|95.5|94.2|2
1655910740000|2022-06-22 15:12:20|95.5|94.2|95.51|94.21|95.51|94.21|95.5|94.2|4
1655910750000|2022-06-22 15:12:30|95.5|94.2|95.5|94.2|95.5|94.2|95.49|94.19|3
1655910760000|2022-06-22 15:12:40|95.51|94.21|95.5|94.2|95.52|94.22|95.5|94.2|4
1655910770000|2022-06-22 15:12:50|95.49|94.19|95.43|94.13|95.49|94.19|95.43|94.13|8
1655910780000|2022-06-22 15:13:00|95.42|94.12|95.47|94.17|95.47|94.17|95.35|94.05|12
1655910790000|2022-06-22 15:13:10|95.46|94.16|95.41|94.11|95.47|94.17|95.4|94.1|9
1655910800000|2022-06-22 15:13:20|95.42|94.12|95.44|94.14|95.45|94.15|95.4|94.1|9
1655910810000|2022-06-22 15:13:30|95.43|94.13|95.41|94.11|95.44|94.14|95.4|94.1|13
1655910820000|2022-06-22 15:13:40|95.44|94.14|95.49|94.19|95.49|94.19|95.42|94.12|4
1655910830000|2022-06-22 15:13:50|95.5|94.2|95.49|94.19|95.52|94.22|95.49|94.19|11
1655910840000|2022-06-22 15:14:00|95.5|94.2|95.51|94.21|95.52|94.22|95.49|94.19|10
1655910850000|2022-06-22 15:14:10|95.5|94.2|95.43|94.13|95.5|94.2|95.41|94.11|11
1655910860000|2022-06-22 15:14:20|95.42|94.12|95.43|94.13|95.43|94.13|95.41|94.11|4
1655910870000|2022-06-22 15:14:30|95.42|94.12|95.42|94.12|95.42|94.12|95.42|94.12|1
1655910890000|2022-06-22 15:14:50|95.41|94.11|95.34|94.04|95.41|94.11|95.34|94.04|5
1655910900000|2022-06-22 15:15:00|95.33|94.03|95.4|94.1|95.4|94.1|95.32|94.02|12
1655910910000|2022-06-22 15:15:10|95.41|94.11|95.48|94.18|95.48|94.18|95.41|94.11|4
1655910920000|2022-06-22 15:15:20|95.49|94.19|95.49|94.19|95.49|94.19|95.48|94.18|5
1655910930000|2022-06-22 15:15:30|95.5|94.2|95.5|94.2|95.51|94.21|95.5|94.2|3
1655910940000|2022-06-22 15:15:40|95.51|94.21|95.5|94.2|95.51|94.21|95.5|94.2|4
1655910950000|2022-06-22 15:15:50|95.51|94.21|95.53|94.23|95.53|94.23|95.5|94.2|10
1655910960000|2022-06-22 15:16:00|95.52|94.22|95.51|94.21|95.52|94.22|95.5|94.2|7
1655910970000|2022-06-22 15:16:10|95.5|94.2|95.52|94.22|95.54|94.24|95.5|94.2|7
1655910980000|2022-06-22 15:16:20|95.51|94.21|95.43|94.13|95.51|94.21|95.43|94.13|6
1655910990000|2022-06-22 15:16:30|95.42|94.12|95.4|94.1|95.43|94.13|95.4|94.1|7
1655911000000|2022-06-22 15:16:40|95.41|94.11|95.41|94.11|95.41|94.11|95.4|94.1|3
1655911010000|2022-06-22 15:16:50|95.4|94.1|95.41|94.11|95.41|94.11|95.4|94.1|2
1655911020000|2022-06-22 15:17:00|95.4|94.1|95.42|94.12|95.44|94.14|95.4|94.1|9
1655911080000|2022-06-22 15:18:00|95.45|94.15|95.42|94.12|95.45|94.15|95.42|94.12|2
1655911110000|2022-06-22 15:18:30|95.41|94.11|95.44|94.14|95.44|94.14|95.41|94.11|2
1655911120000|2022-06-22 15:18:40|95.41|94.11|95.34|94.04|95.41|94.11|95.34|94.04|5
1655911130000|2022-06-22 15:18:50|95.33|94.03|95.41|94.11|95.41|94.11|95.33|94.03|7
1655911140000|2022-06-22 15:19:00|95.45|94.15|95.42|94.12|95.45|94.15|95.4|94.1|5
1655911150000|2022-06-22 15:19:10|95.43|94.13|95.44|94.14|95.45|94.15|95.43|94.13|7
1655911160000|2022-06-22 15:19:20|95.46|94.16|95.49|94.19|95.5|94.2|95.46|94.16|5
1655911170000|2022-06-22 15:19:30|95.5|94.2|95.51|94.21|95.52|94.22|95.5|94.2|6
1655911190000|2022-06-22 15:19:50|95.5|94.2|95.51|94.21|95.51|94.21|95.5|94.2|2
1655911200000|2022-06-22 15:20:00|95.5|94.2|95.5|94.2|95.51|94.21|95.5|94.2|3
1655911210000|2022-06-22 15:20:10|95.49|94.19|95.46|94.16|95.49|94.19|95.44|94.14|4
1655911220000|2022-06-22 15:20:20|95.47|94.17|95.43|94.13|95.47|94.17|95.43|94.13|5
1655911230000|2022-06-22 15:20:30|95.45|94.15|95.41|94.11|95.45|94.15|95.4|94.1|4
1655911240000|2022-06-22 15:20:40|95.43|94.13|95.33|94.03|95.43|94.13|95.33|94.03|6
1655911250000|2022-06-22 15:20:50|95.35|94.05|95.33|94.03|95.35|94.05|95.32|94.02|3
1655911260000|2022-06-22 15:21:00|95.32|94.02|95.29|93.99|95.33|94.03|95.29|93.99|6
1655911270000|2022-06-22 15:21:10|95.23|93.93|95.2|93.9|95.23|93.93|95.2|93.9|5
1655911280000|2022-06-22 15:21:20|95.21|93.91|95.28|93.98|95.3|94|95.21|93.91|8
1655911290000|2022-06-22 15:21:30|95.29|93.99|95.29|93.99|95.29|93.99|95.29|93.99|1
1655911300000|2022-06-22 15:21:40|95.28|93.98|95.28|93.98|95.29|93.99|95.28|93.98|3
1655911310000|2022-06-22 15:21:50|95.29|93.99|95.22|93.92|95.3|94|95.22|93.92|8
1655911320000|2022-06-22 15:22:00|95.25|93.95|95.21|93.91|95.25|93.95|95.21|93.91|3
1655911330000|2022-06-22 15:22:10|95.27|93.97|95.29|93.99|95.29|93.99|95.27|93.97|5
1655911340000|2022-06-22 15:22:20|95.28|93.98|95.28|93.98|95.29|93.99|95.25|93.95|6
1655911350000|2022-06-22 15:22:30|95.29|93.99|95.29|93.99|95.29|93.99|95.28|93.98|3
1655911360000|2022-06-22 15:22:40|95.3|94|95.33|94.03|95.34|94.04|95.3|94|5
1655911370000|2022-06-22 15:22:50|95.32|94.02|95.3|94|95.33|94.03|95.3|94|7
1655911380000|2022-06-22 15:23:00|95.31|94.01|95.32|94.02|95.32|94.02|95.31|94.01|2
1655911390000|2022-06-22 15:23:10|95.3|94|95.3|94|95.3|94|95.3|94|1
1655911400000|2022-06-22 15:23:20|95.34|94.04|95.3|94|95.34|94.04|95.3|94|2
1655911420000|2022-06-22 15:23:40|95.29|93.99|95.29|93.99|95.29|93.99|95.29|93.99|1
1655911440000|2022-06-22 15:24:00|95.3|94|95.3|94|95.31|94.01|95.3|94|3
1655911460000|2022-06-22 15:24:20|95.29|93.99|95.29|93.99|95.29|93.99|95.29|93.99|1
1655911470000|2022-06-22 15:24:30|95.26|93.96|95.23|93.93|95.26|93.96|95.23|93.93|5
1655911480000|2022-06-22 15:24:40|95.22|93.92|95.21|93.91|95.24|93.94|95.2|93.9|5
1655911490000|2022-06-22 15:24:50|95.24|93.94|95.22|93.92|95.24|93.94|95.21|93.91|7
1655911500000|2022-06-22 15:25:00|95.26|93.96|95.23|93.93|95.27|93.97|95.23|93.93|10
1655911510000|2022-06-22 15:25:10|95.22|93.92|95.24|93.94|95.26|93.96|95.21|93.91|6
1655911520000|2022-06-22 15:25:20|95.25|93.95|95.27|93.97|95.29|93.99|95.25|93.95|6
1655911530000|2022-06-22 15:25:30|95.29|93.99|95.28|93.98|95.29|93.99|95.28|93.98|4
1655911540000|2022-06-22 15:25:40|95.29|93.99|95.3|94|95.3|94|95.29|93.99|2
1655911560000|2022-06-22 15:26:00|95.29|93.99|95.29|93.99|95.29|93.99|95.29|93.99|1
1655911570000|2022-06-22 15:26:10|95.33|94.03|95.22|93.92|95.33|94.03|95.21|93.91|3
1655911580000|2022-06-22 15:26:20|95.24|93.94|95.25|93.95|95.27|93.97|95.2|93.9|13
1655911590000|2022-06-22 15:26:30|95.24|93.94|95.23|93.93|95.26|93.96|95.23|93.93|4
1655911600000|2022-06-22 15:26:40|95.22|93.92|95.22|93.92|95.22|93.92|95.22|93.92|1
1655911610000|2022-06-22 15:26:50|95.23|93.93|95.31|94.01|95.32|94.02|95.23|93.93|11
1655911620000|2022-06-22 15:27:00|95.3|94|95.3|94|95.31|94.01|95.29|93.99|9
1655911630000|2022-06-22 15:27:10|95.29|93.99|95.24|93.94|95.29|93.99|95.24|93.94|6
1655911640000|2022-06-22 15:27:20|95.28|93.98|95.27|93.97|95.28|93.98|95.26|93.96|10
1655911650000|2022-06-22 15:27:30|95.28|93.98|95.29|93.99|95.3|94|95.28|93.98|6
1655911660000|2022-06-22 15:27:40|95.28|93.98|95.22|93.92|95.28|93.98|95.2|93.9|6
1655911670000|2022-06-22 15:27:50|95.21|93.91|95.2|93.9|95.21|93.91|95.2|93.9|2
1655911680000|2022-06-22 15:28:00|95.21|93.91|95.11|93.81|95.21|93.91|95.11|93.81|10
1655911690000|2022-06-22 15:28:10|95.09|93.79|95.12|93.82|95.17|93.87|95.09|93.79|13
1655911700000|2022-06-22 15:28:20|95.11|93.81|95.12|93.82|95.14|93.84|95.09|93.79|19
1655911710000|2022-06-22 15:28:30|95.1|93.8|95.13|93.83|95.18|93.88|95.1|93.8|11
1655911720000|2022-06-22 15:28:40|95.15|93.85|95.12|93.82|95.15|93.85|95.11|93.81|4
1655911730000|2022-06-22 15:28:50|95.15|93.85|95.15|93.85|95.15|93.85|95.11|93.81|4
1655911740000|2022-06-22 15:29:00|95.11|93.81|95.11|93.81|95.15|93.85|95.11|93.81|5
1655911750000|2022-06-22 15:29:10|95.12|93.82|95.11|93.81|95.13|93.83|95.11|93.81|5
1655911760000|2022-06-22 15:29:20|95.09|93.79|95.1|93.8|95.13|93.83|95.09|93.79|3
1655911770000|2022-06-22 15:29:30|95.11|93.81|95.2|93.9|95.2|93.9|95.11|93.81|8
1655911780000|2022-06-22 15:29:40|95.24|93.94|95.26|93.96|95.26|93.96|95.19|93.89|6
1655911790000|2022-06-22 15:29:50|95.25|93.95|95.21|93.91|95.26|93.96|95.2|93.9|8
1655911800000|2022-06-22 15:30:00|95.2|93.9|95.21|93.91|95.21|93.91|95.19|93.89|6
1655911810000|2022-06-22 15:30:10|95.25|93.95|95.28|93.98|95.28|93.98|95.24|93.94|8
1655911820000|2022-06-22 15:30:20|95.27|93.97|95.29|93.99|95.29|93.99|95.27|93.97|5
1655911830000|2022-06-22 15:30:30|95.28|93.98|95.28|93.98|95.32|94.02|95.28|93.98|3
1655911840000|2022-06-22 15:30:40|95.29|93.99|95.29|93.99|95.29|93.99|95.29|93.99|1
1655911850000|2022-06-22 15:30:50|95.28|93.98|95.23|93.93|95.29|93.99|95.22|93.92|9
1655911860000|2022-06-22 15:31:00|95.24|93.94|95.27|93.97|95.27|93.97|95.24|93.94|5
1655911870000|2022-06-22 15:31:10|95.26|93.96|95.28|93.98|95.28|93.98|95.26|93.96|3
1655911880000|2022-06-22 15:31:20|95.29|93.99|95.29|93.99|95.29|93.99|95.29|93.99|1
1655911890000|2022-06-22 15:31:30|95.32|94.02|95.28|93.98|95.32|94.02|95.27|93.97|3
1655911900000|2022-06-22 15:31:40|95.29|93.99|95.3|94|95.3|94|95.29|93.99|4
1655911910000|2022-06-22 15:31:50|95.28|93.98|95.27|93.97|95.28|93.98|95.27|93.97|2
1655911920000|2022-06-22 15:32:00|95.28|93.98|95.28|93.98|95.29|93.99|95.28|93.98|3
1655911930000|2022-06-22 15:32:10|95.29|93.99|95.4|94.1|95.4|94.1|95.29|93.99|9
1655911940000|2022-06-22 15:32:20|95.39|94.09|95.38|94.08|95.4|94.1|95.37|94.07|11
1655911950000|2022-06-22 15:32:30|95.37|94.07|95.31|94.01|95.38|94.08|95.31|94.01|8
1655911960000|2022-06-22 15:32:40|95.32|94.02|95.38|94.08|95.38|94.08|95.32|94.02|11
1655911970000|2022-06-22 15:32:50|95.39|94.09|95.43|94.13|95.43|94.13|95.39|94.09|3
1655911980000|2022-06-22 15:33:00|95.42|94.12|95.41|94.11|95.44|94.14|95.38|94.08|12
1655911990000|2022-06-22 15:33:10|95.4|94.1|95.48|94.18|95.48|94.18|95.39|94.09|9
1655912000000|2022-06-22 15:33:20|95.49|94.19|95.52|94.22|95.56|94.26|95.49|94.19|17
1655912010000|2022-06-22 15:33:30|95.53|94.23|95.53|94.23|95.57|94.27|95.53|94.23|11
1655912020000|2022-06-22 15:33:40|95.52|94.22|95.54|94.24|95.55|94.25|95.52|94.22|6
1655912030000|2022-06-22 15:33:50|95.56|94.26|95.55|94.25|95.56|94.26|95.55|94.25|2
1655912040000|2022-06-22 15:34:00|95.54|94.24|95.46|94.16|95.54|94.24|95.46|94.16|6
1655912050000|2022-06-22 15:34:10|95.47|94.17|95.47|94.17|95.47|94.17|95.47|94.17|1
1655912060000|2022-06-22 15:34:20|95.48|94.18|95.36|94.06|95.48|94.18|95.36|94.06|10
1655912070000|2022-06-22 15:34:30|95.35|94.05|95.35|94.05|95.35|94.05|95.34|94.04|3
1655912080000|2022-06-22 15:34:40|95.36|94.06|95.28|93.98|95.36|94.06|95.27|93.97|10
1655912090000|2022-06-22 15:34:50|95.27|93.97|95.28|93.98|95.28|93.98|95.27|93.97|2
1655912100000|2022-06-22 15:35:00|95.27|93.97|95.36|94.06|95.36|94.06|95.27|93.97|13
1655912110000|2022-06-22 15:35:10|95.34|94.04|95.35|94.05|95.35|94.05|95.34|94.04|2
1655912130000|2022-06-22 15:35:30|95.34|94.04|95.35|94.05|95.35|94.05|95.34|94.04|2
1655912140000|2022-06-22 15:35:40|95.34|94.04|95.34|94.04|95.34|94.04|95.27|93.97|8
1655912150000|2022-06-22 15:35:50|95.33|94.03|95.31|94.01|95.33|94.03|95.3|94|6
1655912160000|2022-06-22 15:36:00|95.32|94.02|95.38|94.08|95.38|94.08|95.31|94.01|6
1655912170000|2022-06-22 15:36:10|95.37|94.07|95.37|94.07|95.42|94.12|95.36|94.06|6
1655912180000|2022-06-22 15:36:20|95.36|94.06|95.28|93.98|95.36|94.06|95.28|93.98|11
1655912190000|2022-06-22 15:36:30|95.29|93.99|95.32|94.02|95.33|94.03|95.27|93.97|8
1655912200000|2022-06-22 15:36:40|95.27|93.97|95.28|93.98|95.28|93.98|95.27|93.97|2
1655912210000|2022-06-22 15:36:50|95.27|93.97|95.27|93.97|95.27|93.97|95.26|93.96|3
1655912220000|2022-06-22 15:37:00|95.28|93.98|95.28|93.98|95.35|94.05|95.28|93.98|9
1655912230000|2022-06-22 15:37:10|95.29|93.99|95.28|93.98|95.29|93.99|95.28|93.98|2
1655912240000|2022-06-22 15:37:20|95.29|93.99|95.29|93.99|95.35|94.05|95.29|93.99|8
1655912250000|2022-06-22 15:37:30|95.28|93.98|95.27|93.97|95.29|93.99|95.26|93.96|6
1655912260000|2022-06-22 15:37:40|95.28|93.98|95.27|93.97|95.28|93.98|95.27|93.97|2
1655912270000|2022-06-22 15:37:50|95.32|94.02|95.36|94.06|95.36|94.06|95.32|94.02|4
1655912280000|2022-06-22 15:38:00|95.35|94.05|95.35|94.05|95.35|94.05|95.35|94.05|1
1655912290000|2022-06-22 15:38:10|95.31|94.01|95.31|94.01|95.31|94.01|95.31|94.01|1
1655912300000|2022-06-22 15:38:20|95.29|93.99|95.34|94.04|95.35|94.05|95.29|93.99|4
1655912310000|2022-06-22 15:38:30|95.33|94.03|95.31|94.01|95.33|94.03|95.31|94.01|3
1655912320000|2022-06-22 15:38:40|95.29|93.99|95.34|94.04|95.34|94.04|95.29|93.99|3
1655912330000|2022-06-22 15:38:50|95.33|94.03|95.29|93.99|95.33|94.03|95.29|93.99|7
1655912340000|2022-06-22 15:39:00|95.28|93.98|95.29|93.99|95.35|94.05|95.28|93.98|7
1655912350000|2022-06-22 15:39:10|95.3|94|95.32|94.02|95.32|94.02|95.29|93.99|6
1655912360000|2022-06-22 15:39:20|95.35|94.05|95.35|94.05|95.35|94.05|95.32|94.02|4
1655912370000|2022-06-22 15:39:30|95.36|94.06|95.36|94.06|95.36|94.06|95.35|94.05|3
1655912380000|2022-06-22 15:39:40|95.31|94.01|95.31|94.01|95.31|94.01|95.3|94|3
1655912390000|2022-06-22 15:39:50|95.3|94|95.3|94|95.3|94|95.3|94|1
1655912400000|2022-06-22 15:40:00|95.31|94.01|95.36|94.06|95.36|94.06|95.31|94.01|3
1655912410000|2022-06-22 15:40:10|95.35|94.05|95.35|94.05|95.35|94.05|95.34|94.04|3
1655912420000|2022-06-22 15:40:20|95.34|94.04|95.3|94|95.34|94.04|95.3|94|4
1655912430000|2022-06-22 15:40:30|95.28|93.98|95.28|93.98|95.29|93.99|95.28|93.98|3
1655912440000|2022-06-22 15:40:40|95.26|93.96|95.26|93.96|95.26|93.96|95.26|93.96|1
1655912450000|2022-06-22 15:40:50|95.25|93.95|95.11|93.81|95.25|93.95|95.11|93.81|10
1655912460000|2022-06-22 15:41:00|95.12|93.82|95.14|93.84|95.14|93.84|95.08|93.78|8
1655912470000|2022-06-22 15:41:10|95.15|93.85|95.18|93.88|95.18|93.88|95.14|93.84|5
1655912480000|2022-06-22 15:41:20|95.12|93.82|95.05|93.75|95.12|93.82|95.05|93.75|11
1655912490000|2022-06-22 15:41:30|95.04|93.74|95.04|93.74|95.04|93.74|94.96|93.66|15
1655912500000|2022-06-22 15:41:40|95.03|93.73|95|93.7|95.03|93.73|94.98|93.68|9
1655912510000|2022-06-22 15:41:50|95.02|93.72|95.01|93.71|95.03|93.73|94.99|93.69|8
1655912520000|2022-06-22 15:42:00|95|93.7|95.05|93.75|95.06|93.76|95|93.7|9
1655912530000|2022-06-22 15:42:10|95.06|93.76|95.03|93.73|95.06|93.76|95.03|93.73|7
1655912540000|2022-06-22 15:42:20|95.04|93.74|95.03|93.73|95.04|93.74|95.03|93.73|2
1655912550000|2022-06-22 15:42:30|95.01|93.71|94.98|93.68|95.01|93.71|94.96|93.66|7
1655912560000|2022-06-22 15:42:40|94.96|93.66|95.03|93.73|95.04|93.74|94.96|93.66|8
1655912570000|2022-06-22 15:42:50|95.01|93.71|94.99|93.69|95.01|93.71|94.99|93.69|3
1655912580000|2022-06-22 15:43:00|95|93.7|95.02|93.72|95.02|93.72|94.98|93.68|11
1655912600000|2022-06-22 15:43:20|95.03|93.73|95.05|93.75|95.05|93.75|95.03|93.73|2
1655912610000|2022-06-22 15:43:30|95.03|93.73|95.13|93.83|95.13|93.83|95.03|93.73|5
1655912620000|2022-06-22 15:43:40|95.14|93.84|95.01|93.71|95.14|93.84|94.98|93.68|12
1655912630000|2022-06-22 15:43:50|95.02|93.72|95|93.7|95.02|93.72|94.9|93.6|16
1655912640000|2022-06-22 15:44:00|94.99|93.69|95.01|93.71|95.02|93.72|94.91|93.61|14
1655912650000|2022-06-22 15:44:10|95|93.7|94.99|93.69|95.06|93.76|94.96|93.66|15
1655912660000|2022-06-22 15:44:20|94.97|93.67|94.99|93.69|94.99|93.69|94.95|93.65|8
1655912670000|2022-06-22 15:44:30|94.98|93.68|94.92|93.62|94.98|93.68|94.89|93.59|7
1655912680000|2022-06-22 15:44:40|94.91|93.61|94.84|93.54|94.94|93.64|94.84|93.54|8
1655912690000|2022-06-22 15:44:50|94.81|93.51|94.9|93.6|94.92|93.62|94.81|93.51|10
1655912700000|2022-06-22 15:45:00|94.92|93.62|94.89|93.59|94.92|93.62|94.86|93.56|11
1655912710000|2022-06-22 15:45:10|94.9|93.6|94.93|93.63|94.93|93.63|94.9|93.6|6
1655912720000|2022-06-22 15:45:20|94.92|93.62|95.05|93.75|95.05|93.75|94.92|93.62|12
1655912730000|2022-06-22 15:45:30|95.06|93.76|95.03|93.73|95.06|93.76|95.02|93.72|6
1655912740000|2022-06-22 15:45:40|95.02|93.72|94.91|93.61|95.02|93.72|94.9|93.6|9
1655912750000|2022-06-22 15:45:50|94.9|93.6|94.84|93.54|94.9|93.6|94.82|93.52|13
1655912760000|2022-06-22 15:46:00|94.83|93.53|94.86|93.56|94.88|93.58|94.8|93.5|17
1655912770000|2022-06-22 15:46:10|94.85|93.55|94.84|93.54|94.87|93.57|94.76|93.46|18
1655912780000|2022-06-22 15:46:20|94.82|93.52|94.86|93.56|94.87|93.57|94.79|93.49|12
1655912790000|2022-06-22 15:46:30|94.85|93.55|94.92|93.62|94.95|93.65|94.85|93.55|8
1655912800000|2022-06-22 15:46:40|94.95|93.65|94.96|93.66|94.98|93.68|94.95|93.65|12
1655912810000|2022-06-22 15:46:50|94.95|93.65|94.97|93.67|94.97|93.67|94.93|93.63|6
1655912820000|2022-06-22 15:47:00|94.96|93.66|94.95|93.65|95|93.7|94.92|93.62|13
1655912830000|2022-06-22 15:47:10|94.96|93.66|95.04|93.74|95.05|93.75|94.96|93.66|13
1655912840000|2022-06-22 15:47:20|95.05|93.75|95.08|93.78|95.12|93.82|95.05|93.75|8
1655912850000|2022-06-22 15:47:30|95.09|93.79|95.09|93.79|95.14|93.84|95.09|93.79|12
1655912860000|2022-06-22 15:47:40|95.1|93.8|95.16|93.86|95.17|93.87|95.09|93.79|8
1655912870000|2022-06-22 15:47:50|95.15|93.85|95.16|93.86|95.17|93.87|95.15|93.85|4
1655912880000|2022-06-22 15:48:00|95.15|93.85|95.09|93.79|95.15|93.85|95.09|93.79|6
1655912890000|2022-06-22 15:48:10|95.07|93.77|95.06|93.76|95.08|93.78|95.06|93.76|4
1655912900000|2022-06-22 15:48:20|95.07|93.77|95.06|93.76|95.14|93.84|95.05|93.75|10
1655912910000|2022-06-22 15:48:30|95.07|93.77|95.06|93.76|95.07|93.77|95.05|93.75|6
1655912920000|2022-06-22 15:48:40|95.04|93.74|95.13|93.83|95.13|93.83|95.04|93.74|7
1655912930000|2022-06-22 15:48:50|95.12|93.82|95.09|93.79|95.13|93.83|95.08|93.78|9
1655912940000|2022-06-22 15:49:00|95.13|93.83|95.14|93.84|95.16|93.86|95.12|93.82|7
1655912950000|2022-06-22 15:49:10|95.13|93.83|95.14|93.84|95.15|93.85|95.13|93.83|6
1655912960000|2022-06-22 15:49:20|95.15|93.85|95.14|93.84|95.15|93.85|95.13|93.83|4
1655912970000|2022-06-22 15:49:30|95.15|93.85|95.16|93.86|95.16|93.86|95.15|93.85|2
1655912980000|2022-06-22 15:49:40|95.14|93.84|95.13|93.83|95.15|93.85|95.13|93.83|4
1655912990000|2022-06-22 15:49:50|95.12|93.82|95.08|93.78|95.13|93.83|95.07|93.77|13
1655913000000|2022-06-22 15:50:00|95.09|93.79|95.08|93.78|95.11|93.81|95.07|93.77|9
1655913010000|2022-06-22 15:50:10|95.11|93.81|95.13|93.83|95.13|93.83|95.11|93.81|7
1655913020000|2022-06-22 15:50:20|95.12|93.82|95.07|93.77|95.12|93.82|95.07|93.77|9
1655913030000|2022-06-22 15:50:30|95.08|93.78|95.09|93.79|95.12|93.82|95.07|93.77|9
1655913040000|2022-06-22 15:50:40|95.07|93.77|95.07|93.77|95.07|93.77|95.07|93.77|1
1655913050000|2022-06-22 15:50:50|95.08|93.78|95.06|93.76|95.09|93.79|95.06|93.76|8
1655913060000|2022-06-22 15:51:00|95.07|93.77|94.95|93.65|95.07|93.77|94.95|93.65|11
1655913070000|2022-06-22 15:51:10|94.96|93.66|94.92|93.62|94.96|93.66|94.9|93.6|9
1655913080000|2022-06-22 15:51:20|94.91|93.61|94.91|93.61|94.94|93.64|94.89|93.59|13
1655913090000|2022-06-22 15:51:30|94.92|93.62|94.89|93.59|94.92|93.62|94.89|93.59|7
1655913100000|2022-06-22 15:51:40|94.86|93.56|94.83|93.53|94.88|93.58|94.82|93.52|11
1655913110000|2022-06-22 15:51:50|94.82|93.52|94.75|93.45|94.84|93.54|94.75|93.45|11
1655913120000|2022-06-22 15:52:00|94.74|93.44|94.8|93.5|94.8|93.5|94.73|93.43|11
1655913130000|2022-06-22 15:52:10|94.82|93.52|94.82|93.52|94.83|93.53|94.78|93.48|8
1655913140000|2022-06-22 15:52:20|94.81|93.51|94.84|93.54|94.85|93.55|94.77|93.47|8
1655913150000|2022-06-22 15:52:30|94.86|93.56|94.83|93.53|94.86|93.56|94.83|93.53|6
1655913160000|2022-06-22 15:52:40|94.81|93.51|94.8|93.5|94.83|93.53|94.8|93.5|5
1655913170000|2022-06-22 15:52:50|94.82|93.52|94.77|93.47|94.82|93.52|94.74|93.44|10
1655913180000|2022-06-22 15:53:00|94.82|93.52|94.73|93.43|94.82|93.52|94.73|93.43|11
1655913190000|2022-06-22 15:53:10|94.78|93.48|94.76|93.46|94.78|93.48|94.74|93.44|5
1655913200000|2022-06-22 15:53:20|94.79|93.49|94.76|93.46|94.79|93.49|94.74|93.44|7
1655913210000|2022-06-22 15:53:30|94.75|93.45|94.66|93.36|94.75|93.45|94.66|93.36|9
1655913220000|2022-06-22 15:53:40|94.6|93.3|94.6|93.3|94.6|93.3|94.57|93.27|7
1655913230000|2022-06-22 15:53:50|94.61|93.31|94.62|93.32|94.63|93.33|94.61|93.31|6
1655913240000|2022-06-22 15:54:00|94.61|93.31|94.53|93.23|94.61|93.31|94.51|93.21|11
1655913250000|2022-06-22 15:54:10|94.54|93.24|94.52|93.22|94.56|93.26|94.49|93.19|15
1655913260000|2022-06-22 15:54:20|94.53|93.23|94.5|93.2|94.53|93.23|94.49|93.19|6
1655913270000|2022-06-22 15:54:30|94.51|93.21|94.52|93.22|94.57|93.27|94.51|93.21|7
1655913280000|2022-06-22 15:54:40|94.53|93.23|94.56|93.26|94.58|93.28|94.5|93.2|14
1655913290000|2022-06-22 15:54:50|94.54|93.24|94.55|93.25|94.58|93.28|94.54|93.24|11
1655913300000|2022-06-22 15:55:00|94.53|93.23|94.57|93.27|94.57|93.27|94.51|93.21|14
1655913310000|2022-06-22 15:55:10|94.58|93.28|94.46|93.16|94.58|93.28|94.46|93.16|18
1655913320000|2022-06-22 15:55:20|94.43|93.13|94.47|93.17|94.48|93.18|94.38|93.08|17
1655913330000|2022-06-22 15:55:30|94.44|93.14|94.37|93.07|94.44|93.14|94.37|93.07|11
1655913340000|2022-06-22 15:55:40|94.34|93.04|94.46|93.16|94.46|93.16|94.32|93.02|10
1655913350000|2022-06-22 15:55:50|94.47|93.17|94.47|93.17|94.5|93.2|94.43|93.13|15
1655913360000|2022-06-22 15:56:00|94.48|93.18|94.51|93.21|94.52|93.22|94.45|93.15|11
1655913370000|2022-06-22 15:56:10|94.52|93.22|94.52|93.22|94.55|93.25|94.5|93.2|10
1655913380000|2022-06-22 15:56:20|94.51|93.21|94.38|93.08|94.51|93.21|94.38|93.08|10
1655913390000|2022-06-22 15:56:30|94.39|93.09|94.39|93.09|94.44|93.14|94.38|93.08|6
1655913400000|2022-06-22 15:56:40|94.38|93.08|94.32|93.02|94.38|93.08|94.32|93.02|11
1655913410000|2022-06-22 15:56:50|94.3|93|94.29|92.99|94.35|93.05|94.27|92.97|13
1655913420000|2022-06-22 15:57:00|94.28|92.98|94.38|93.08|94.38|93.08|94.26|92.96|10
1655913430000|2022-06-22 15:57:10|94.39|93.09|94.37|93.07|94.45|93.15|94.37|93.07|11
1655913440000|2022-06-22 15:57:20|94.36|93.06|94.36|93.06|94.37|93.07|94.33|93.03|7
1655913450000|2022-06-22 15:57:30|94.37|93.07|94.37|93.07|94.38|93.08|94.37|93.07|3
1655913460000|2022-06-22 15:57:40|94.43|93.13|94.37|93.07|94.43|93.13|94.37|93.07|2
1655913470000|2022-06-22 15:57:50|94.36|93.06|94.35|93.05|94.36|93.06|94.33|93.03|9
1655913480000|2022-06-22 15:58:00|94.36|93.06|94.23|92.93|94.36|93.06|94.2|92.9|15
1655913490000|2022-06-22 15:58:10|94.22|92.92|94.08|92.78|94.23|92.93|94.08|92.78|18
1655913500000|2022-06-22 15:58:20|94.14|92.84|94.16|92.86|94.17|92.87|94.08|92.78|8
1655913510000|2022-06-22 15:58:30|94.17|92.87|94.19|92.89|94.19|92.89|94.17|92.87|4
1655913520000|2022-06-22 15:58:40|94.2|92.9|94.19|92.89|94.23|92.93|94.19|92.89|8
1655913530000|2022-06-22 15:58:50|94.2|92.9|94.21|92.91|94.21|92.91|94.2|92.9|2
1655913540000|2022-06-22 15:59:00|94.22|92.92|94.18|92.88|94.22|92.92|94.18|92.88|13
1655913550000|2022-06-22 15:59:10|94.19|92.89|94.22|92.92|94.22|92.92|94.19|92.89|8
1655913560000|2022-06-22 15:59:20|94.23|92.93|94.3|93|94.34|93.04|94.23|92.93|15
1655913570000|2022-06-22 15:59:30|94.32|93.02|94.3|93|94.32|93.02|94.3|93|3
1655913580000|2022-06-22 15:59:40|94.29|92.99|94.2|92.9|94.29|92.99|94.16|92.86|18
1655913590000|2022-06-22 15:59:50|94.19|92.89|94.18|92.88|94.2|92.9|94.17|92.87|11
1655913600000|2022-06-22 16:00:00|94.17|92.87|94.17|92.87|94.18|92.88|94.16|92.86|4
1655913610000|2022-06-22 16:00:10|94.16|92.86|94.2|92.9|94.22|92.92|94.16|92.86|7
1655913620000|2022-06-22 16:00:20|94.21|92.91|94.22|92.92|94.24|92.94|94.18|92.88|7
1655913630000|2022-06-22 16:00:30|94.23|92.93|94.26|92.96|94.27|92.97|94.22|92.92|8
1655913640000|2022-06-22 16:00:40|94.28|92.98|94.24|92.94|94.29|92.99|94.24|92.94|7
1655913650000|2022-06-22 16:00:50|94.23|92.93|94.18|92.88|94.23|92.93|94.16|92.86|11
1655913660000|2022-06-22 16:01:00|94.19|92.89|94.18|92.88|94.2|92.9|94.16|92.86|12
1655913670000|2022-06-22 16:01:10|94.19|92.89|94.2|92.9|94.24|92.94|94.17|92.87|16
1655913680000|2022-06-22 16:01:20|94.21|92.91|94.27|92.97|94.28|92.98|94.21|92.91|13
1655913690000|2022-06-22 16:01:30|94.28|92.98|94.33|93.03|94.37|93.07|94.27|92.97|17
1655913700000|2022-06-22 16:01:40|94.34|93.04|94.34|93.04|94.37|93.07|94.32|93.02|16
1655913710000|2022-06-22 16:01:50|94.35|93.05|94.29|92.99|94.37|93.07|94.29|92.99|15
1655913720000|2022-06-22 16:02:00|94.25|92.95|94.22|92.92|94.29|92.99|94.21|92.91|16
1655913730000|2022-06-22 16:02:10|94.21|92.91|94.15|92.85|94.23|92.93|94.15|92.85|12
1655913740000|2022-06-22 16:02:20|94.16|92.86|93.99|92.69|94.16|92.86|93.97|92.67|8
1655913750000|2022-06-22 16:02:30|93.96|92.66|93.98|92.68|94.01|92.71|93.96|92.66|14
1655913760000|2022-06-22 16:02:40|93.97|92.67|93.94|92.64|94|92.7|93.94|92.64|14
1655913770000|2022-06-22 16:02:50|93.93|92.63|93.91|92.61|93.97|92.67|93.91|92.61|10
1655913780000|2022-06-22 16:03:00|93.92|92.62|93.86|92.56|93.93|92.63|93.85|92.55|15
1655913790000|2022-06-22 16:03:10|93.85|92.55|93.91|92.61|93.91|92.61|93.84|92.54|14
1655913800000|2022-06-22 16:03:20|93.9|92.6|94.09|92.79|94.09|92.79|93.9|92.6|9
1655913810000|2022-06-22 16:03:30|94.1|92.8|94.05|92.75|94.1|92.8|94.05|92.75|6
1655913820000|2022-06-22 16:03:40|94.06|92.76|94.09|92.79|94.11|92.81|94.06|92.76|15
1655913830000|2022-06-22 16:03:50|94.1|92.8|93.98|92.68|94.1|92.8|93.98|92.68|11
1655913840000|2022-06-22 16:04:00|93.97|92.67|93.79|92.49|93.98|92.68|93.79|92.49|15
1655913850000|2022-06-22 16:04:10|93.83|92.53|93.73|92.43|93.85|92.55|93.73|92.43|13
1655913860000|2022-06-22 16:04:20|93.68|92.38|93.45|92.15|93.68|92.38|93.43|92.13|18
1655913870000|2022-06-22 16:04:30|93.48|92.18|93.54|92.24|93.54|92.24|93.45|92.15|13
1655913880000|2022-06-22 16:04:40|93.55|92.25|93.63|92.33|93.63|92.33|93.55|92.25|5
1655913890000|2022-06-22 16:04:50|93.65|92.35|93.62|92.32|93.65|92.35|93.62|92.32|3
1655913900000|2022-06-22 16:05:00|93.63|92.33|93.58|92.28|93.63|92.33|93.54|92.24|14
1655913910000|2022-06-22 16:05:10|93.6|92.3|93.54|92.24|93.6|92.3|93.54|92.24|5
1655913920000|2022-06-22 16:05:20|93.53|92.23|93.53|92.23|93.53|92.23|93.53|92.23|1
1655913930000|2022-06-22 16:05:30|93.5|92.2|93.41|92.11|93.51|92.21|93.37|92.07|19
1655913940000|2022-06-22 16:05:40|93.46|92.16|93.53|92.23|93.58|92.28|93.43|92.13|21
1655913950000|2022-06-22 16:05:50|93.52|92.22|93.44|92.14|93.52|92.22|93.41|92.11|13
1655913960000|2022-06-22 16:06:00|93.43|92.13|93.25|91.95|93.45|92.15|93.25|91.95|16
1655913970000|2022-06-22 16:06:10|93.24|91.94|93.27|91.97|93.37|92.07|93.24|91.94|17
1655913980000|2022-06-22 16:06:20|93.26|91.96|93.27|91.97|93.27|91.97|93.2|91.9|13
1655913990000|2022-06-22 16:06:30|93.26|91.96|93.31|92.01|93.33|92.03|93.26|91.96|12
1655914000000|2022-06-22 16:06:40|93.36|92.06|93.32|92.02|93.38|92.08|93.31|92.01|13
1655914010000|2022-06-22 16:06:50|93.31|92.01|93.25|91.95|93.31|92.01|93.22|91.92|9
1655914020000|2022-06-22 16:07:00|93.27|91.97|93.26|91.96|93.29|91.99|93.24|91.94|13
1655914030000|2022-06-22 16:07:10|93.25|91.95|93.24|91.94|93.28|91.98|93.24|91.94|7
1655914040000|2022-06-22 16:07:20|93.23|91.93|93.13|91.83|93.23|91.93|93.13|91.83|13
1655914050000|2022-06-22 16:07:30|93.12|91.82|93.1|91.8|93.12|91.82|93.08|91.78|7
1655914060000|2022-06-22 16:07:40|93.09|91.79|93.15|91.85|93.15|91.85|93.08|91.78|7
1655914070000|2022-06-22 16:07:50|93.16|91.86|93.19|91.89|93.19|91.89|93.16|91.86|6
1655914080000|2022-06-22 16:08:00|93.18|91.88|93.1|91.8|93.18|91.88|93.07|91.77|13
1655914090000|2022-06-22 16:08:10|93.11|91.81|93.19|91.89|93.19|91.89|93.11|91.81|6
1655914100000|2022-06-22 16:08:20|93.2|91.9|93.34|92.04|93.35|92.05|93.2|91.9|12
1655914110000|2022-06-22 16:08:30|93.35|92.05|93.28|91.98|93.36|92.06|93.28|91.98|16
1655914120000|2022-06-22 16:08:40|93.24|91.94|93.3|92|93.31|92.01|93.22|91.92|18
1655914130000|2022-06-22 16:08:50|93.29|91.99|93.33|92.03|93.34|92.04|93.29|91.99|5
1655914140000|2022-06-22 16:09:00|93.32|92.02|93.23|91.93|93.32|92.02|93.23|91.93|12
1655914150000|2022-06-22 16:09:10|93.22|91.92|93.28|91.98|93.29|91.99|93.21|91.91|13
1655914160000|2022-06-22 16:09:20|93.25|91.95|93.24|91.94|93.29|91.99|93.24|91.94|11
1655914170000|2022-06-22 16:09:30|93.23|91.93|93.27|91.97|93.28|91.98|93.16|91.86|14
1655914180000|2022-06-22 16:09:40|93.26|91.96|93.25|91.95|93.3|92|93.24|91.94|12
1655914190000|2022-06-22 16:09:50|93.26|91.96|93.29|91.99|93.3|92|93.23|91.93|12
1655914200000|2022-06-22 16:10:00|93.3|92|93.39|92.09|93.39|92.09|93.29|91.99|11
1655914210000|2022-06-22 16:10:10|93.4|92.1|93.42|92.12|93.46|92.16|93.4|92.1|14
1655914220000|2022-06-22 16:10:20|93.43|92.13|93.49|92.19|93.49|92.19|93.41|92.11|17
1655914230000|2022-06-22 16:10:30|93.5|92.2|93.48|92.18|93.5|92.2|93.45|92.15|10
1655914240000|2022-06-22 16:10:40|93.47|92.17|93.5|92.2|93.5|92.2|93.43|92.13|20
1655914250000|2022-06-22 16:10:50|93.51|92.21|93.49|92.19|93.51|92.21|93.46|92.16|15
1655914260000|2022-06-22 16:11:00|93.5|92.2|93.47|92.17|93.51|92.21|93.44|92.14|14
1655914270000|2022-06-22 16:11:10|93.48|92.18|93.42|92.12|93.48|92.18|93.41|92.11|10
1655914280000|2022-06-22 16:11:20|93.41|92.11|93.24|91.94|93.41|92.11|93.24|91.94|11
1655914290000|2022-06-22 16:11:30|93.23|91.93|93.29|91.99|93.3|92|93.22|91.92|9
1655914300000|2022-06-22 16:11:40|93.23|91.93|93.25|91.95|93.27|91.97|93.23|91.93|8
1655914310000|2022-06-22 16:11:50|93.28|91.98|93.26|91.96|93.29|91.99|93.26|91.96|7
1655914320000|2022-06-22 16:12:00|93.25|91.95|93.23|91.93|93.28|91.98|93.23|91.93|13
1655914330000|2022-06-22 16:12:10|93.24|91.94|93.26|91.96|93.28|91.98|93.22|91.92|11
1655914340000|2022-06-22 16:12:20|93.27|91.97|93.24|91.94|93.27|91.97|93.22|91.92|11
1655914350000|2022-06-22 16:12:30|93.26|91.96|93.23|91.93|93.26|91.96|93.22|91.92|8
1655914360000|2022-06-22 16:12:40|93.26|91.96|93.26|91.96|93.26|91.96|93.23|91.93|5
1655914370000|2022-06-22 16:12:50|93.27|91.97|93.41|92.11|93.41|92.11|93.27|91.97|8
1655914380000|2022-06-22 16:13:00|93.42|92.12|93.46|92.16|93.47|92.17|93.41|92.11|10
1655914390000|2022-06-22 16:13:10|93.47|92.17|93.51|92.21|93.52|92.22|93.47|92.17|12
1655914400000|2022-06-22 16:13:20|93.52|92.22|93.51|92.21|93.52|92.22|93.47|92.17|10
1655914410000|2022-06-22 16:13:30|93.52|92.22|93.56|92.26|93.58|92.28|93.52|92.22|12
1655914420000|2022-06-22 16:13:40|93.57|92.27|93.5|92.2|93.58|92.28|93.5|92.2|15
1655914430000|2022-06-22 16:13:50|93.49|92.19|93.53|92.23|93.59|92.29|93.49|92.19|19
1655914440000|2022-06-22 16:14:00|93.52|92.22|93.49|92.19|93.54|92.24|93.47|92.17|10
1655914450000|2022-06-22 16:14:10|93.48|92.18|93.49|92.19|93.5|92.2|93.48|92.18|5
1655914460000|2022-06-22 16:14:20|93.48|92.18|93.47|92.17|93.48|92.18|93.42|92.12|6
1655914470000|2022-06-22 16:14:30|93.46|92.16|93.39|92.09|93.49|92.19|93.39|92.09|14
1655914480000|2022-06-22 16:14:40|93.38|92.08|93.31|92.01|93.38|92.08|93.3|92|8
1655914490000|2022-06-22 16:14:50|93.3|92|93.22|91.92|93.3|92|93.22|91.92|8
1655914500000|2022-06-22 16:15:00|93.25|91.95|93.24|91.94|93.25|91.95|93.22|91.92|3
1655914510000|2022-06-22 16:15:10|93.23|91.93|93.28|91.98|93.32|92.02|93.23|91.93|11
1655914520000|2022-06-22 16:15:20|93.25|91.95|93.25|91.95|93.25|91.95|93.24|91.94|3
1655914530000|2022-06-22 16:15:30|93.27|91.97|93.27|91.97|93.3|92|93.24|91.94|10
1655914540000|2022-06-22 16:15:40|93.29|91.99|93.3|92|93.3|92|93.29|91.99|2
1655914550000|2022-06-22 16:15:50|93.28|91.98|93.29|91.99|93.29|91.99|93.22|91.92|10
1655914560000|2022-06-22 16:16:00|93.3|92|93.28|91.98|93.3|92|93.26|91.96|6
1655914570000|2022-06-22 16:16:10|93.29|91.99|93.21|91.91|93.29|91.99|93.21|91.91|6
1655914580000|2022-06-22 16:16:20|93.23|91.93|93.24|91.94|93.26|91.96|93.23|91.93|5
1655914590000|2022-06-22 16:16:30|93.27|91.97|93.27|91.97|93.27|91.97|93.22|91.92|10
1655914600000|2022-06-22 16:16:40|93.26|91.96|93.25|91.95|93.26|91.96|93.25|91.95|2
1655914610000|2022-06-22 16:16:50|93.24|91.94|93.2|91.9|93.24|91.94|93.2|91.9|4
1655914620000|2022-06-22 16:17:00|93.21|91.91|93.24|91.94|93.25|91.95|93.21|91.91|7
1655914630000|2022-06-22 16:17:10|93.23|91.93|93.37|92.07|93.37|92.07|93.23|91.93|9
1655914640000|2022-06-22 16:17:20|93.38|92.08|93.4|92.1|93.4|92.1|93.38|92.08|4
1655914650000|2022-06-22 16:17:30|93.41|92.11|93.47|92.17|93.47|92.17|93.4|92.1|8
1655914660000|2022-06-22 16:17:40|93.51|92.21|93.57|92.27|93.57|92.27|93.47|92.17|13
1655914670000|2022-06-22 16:17:50|93.58|92.28|93.56|92.26|93.58|92.28|93.5|92.2|9
1655914680000|2022-06-22 16:18:00|93.55|92.25|93.61|92.31|93.61|92.31|93.51|92.21|12
1655914690000|2022-06-22 16:18:10|93.6|92.3|93.74|92.44|93.78|92.48|93.59|92.29|15
1655914700000|2022-06-22 16:18:20|93.75|92.45|93.82|92.52|93.85|92.55|93.74|92.44|16
1655914710000|2022-06-22 16:18:30|93.83|92.53|93.76|92.46|93.84|92.54|93.76|92.46|5
1655914720000|2022-06-22 16:18:40|93.75|92.45|93.72|92.42|93.75|92.45|93.72|92.42|4
1655914730000|2022-06-22 16:18:50|93.71|92.41|93.64|92.34|93.72|92.42|93.64|92.34|5
1655914740000|2022-06-22 16:19:00|93.59|92.29|93.57|92.27|93.59|92.29|93.53|92.23|7
1655914750000|2022-06-22 16:19:10|93.58|92.28|93.62|92.32|93.65|92.35|93.58|92.28|11
1655914770000|2022-06-22 16:19:30|93.63|92.33|93.66|92.36|93.66|92.36|93.61|92.31|7
1655914780000|2022-06-22 16:19:40|93.63|92.33|93.64|92.34|93.64|92.34|93.62|92.32|4
1655914790000|2022-06-22 16:19:50|93.62|92.32|93.64|92.34|93.65|92.35|93.62|92.32|5
1655914800000|2022-06-22 16:20:00|93.63|92.33|93.63|92.33|93.63|92.33|93.6|92.3|9
1655914810000|2022-06-22 16:20:10|93.64|92.34|93.67|92.37|93.67|92.37|93.61|92.31|9
1655914820000|2022-06-22 16:20:20|93.66|92.36|93.63|92.33|93.66|92.36|93.61|92.31|7
1655914830000|2022-06-22 16:20:30|93.64|92.34|93.89|92.59|93.89|92.59|93.64|92.34|10
1655914840000|2022-06-22 16:20:40|93.9|92.6|94.02|92.72|94.04|92.74|93.9|92.6|13
1655914850000|2022-06-22 16:20:50|94.01|92.71|93.98|92.68|94.04|92.74|93.97|92.67|6
1655914860000|2022-06-22 16:21:00|93.99|92.69|93.97|92.67|94.03|92.73|93.97|92.67|12
1655914870000|2022-06-22 16:21:10|93.98|92.68|94.01|92.71|94.01|92.71|93.96|92.66|10
1655914880000|2022-06-22 16:21:20|94|92.7|93.97|92.67|94|92.7|93.97|92.67|3
1655914890000|2022-06-22 16:21:30|93.94|92.64|93.89|92.59|93.94|92.64|93.88|92.58|9
1655914900000|2022-06-22 16:21:40|93.88|92.58|93.86|92.56|93.91|92.61|93.84|92.54|15
1655914910000|2022-06-22 16:21:50|93.87|92.57|93.85|92.55|93.9|92.6|93.84|92.54|15
1655914920000|2022-06-22 16:22:00|93.83|92.53|93.86|92.56|93.86|92.56|93.83|92.53|10
1655914930000|2022-06-22 16:22:10|93.85|92.55|93.86|92.56|93.9|92.6|93.84|92.54|11
1655914940000|2022-06-22 16:22:20|93.88|92.58|93.88|92.58|93.9|92.6|93.87|92.57|9
1655914950000|2022-06-22 16:22:30|93.87|92.57|93.85|92.55|93.88|92.58|93.81|92.51|13
1655914960000|2022-06-22 16:22:40|93.86|92.56|93.86|92.56|93.88|92.58|93.85|92.55|7
1655914970000|2022-06-22 16:22:50|93.88|92.58|93.95|92.65|93.95|92.65|93.87|92.57|5
1655914980000|2022-06-22 16:23:00|93.96|92.66|93.92|92.62|93.98|92.68|93.92|92.62|13
1655914990000|2022-06-22 16:23:10|93.91|92.61|93.9|92.6|93.91|92.61|93.9|92.6|2
1655915000000|2022-06-22 16:23:20|93.89|92.59|93.9|92.6|93.9|92.6|93.89|92.59|2
1655915010000|2022-06-22 16:23:30|93.88|92.58|93.73|92.43|93.88|92.58|93.73|92.43|8
1655915020000|2022-06-22 16:23:40|93.78|92.48|93.76|92.46|93.78|92.48|93.76|92.46|3
1655915030000|2022-06-22 16:23:50|93.75|92.45|93.76|92.46|93.79|92.49|93.75|92.45|6
1655915040000|2022-06-22 16:24:00|93.77|92.47|93.77|92.47|93.87|92.57|93.77|92.47|13
1655915050000|2022-06-22 16:24:10|93.76|92.46|93.77|92.47|93.79|92.49|93.76|92.46|4
1655915060000|2022-06-22 16:24:20|93.76|92.46|93.74|92.44|93.77|92.47|93.74|92.44|5
1655915070000|2022-06-22 16:24:30|93.73|92.43|93.6|92.3|93.73|92.43|93.59|92.29|8
1655915080000|2022-06-22 16:24:40|93.59|92.29|93.59|92.29|93.59|92.29|93.59|92.29|1
1655915090000|2022-06-22 16:24:50|93.57|92.27|93.54|92.24|93.57|92.27|93.54|92.24|3
1655915100000|2022-06-22 16:25:00|93.52|92.22|93.53|92.23|93.56|92.26|93.51|92.21|9
1655915110000|2022-06-22 16:25:10|93.54|92.24|93.57|92.27|93.57|92.27|93.54|92.24|8
1655915120000|2022-06-22 16:25:20|93.58|92.28|93.64|92.34|93.64|92.34|93.58|92.28|5
1655915130000|2022-06-22 16:25:30|93.62|92.32|93.64|92.34|93.64|92.34|93.62|92.32|5
1655915140000|2022-06-22 16:25:40|93.62|92.32|93.65|92.35|93.65|92.35|93.59|92.29|11
1655915150000|2022-06-22 16:25:50|93.64|92.34|93.63|92.33|93.64|92.34|93.63|92.33|2
1655915160000|2022-06-22 16:26:00|93.65|92.35|93.63|92.33|93.65|92.35|93.63|92.33|2
1655915170000|2022-06-22 16:26:10|93.62|92.32|93.63|92.33|93.63|92.33|93.61|92.31|4
1655915180000|2022-06-22 16:26:20|93.68|92.38|93.7|92.4|93.7|92.4|93.68|92.38|3
1655915190000|2022-06-22 16:26:30|93.72|92.42|93.59|92.29|93.75|92.45|93.59|92.29|12
1655915200000|2022-06-22 16:26:40|93.58|92.28|93.54|92.24|93.58|92.28|93.54|92.24|5
1655915210000|2022-06-22 16:26:50|93.5|92.2|93.5|92.2|93.51|92.21|93.49|92.19|5
1655915220000|2022-06-22 16:27:00|93.48|92.18|93.48|92.18|93.49|92.19|93.42|92.12|9
1655915230000|2022-06-22 16:27:10|93.47|92.17|93.47|92.17|93.48|92.18|93.47|92.17|3
1655915240000|2022-06-22 16:27:20|93.46|92.16|93.54|92.24|93.54|92.24|93.46|92.16|4
1655915250000|2022-06-22 16:27:30|93.53|92.23|93.54|92.24|93.55|92.25|93.51|92.21|7
1655915260000|2022-06-22 16:27:40|93.56|92.26|93.55|92.25|93.56|92.26|93.51|92.21|8
1655915270000|2022-06-22 16:27:50|93.54|92.24|93.57|92.27|93.57|92.27|93.54|92.24|4
1655915280000|2022-06-22 16:28:00|93.58|92.28|93.75|92.45|93.76|92.46|93.58|92.28|14
1655915290000|2022-06-22 16:28:10|93.74|92.44|93.67|92.37|93.75|92.45|93.67|92.37|5
1655915300000|2022-06-22 16:28:20|93.68|92.38|93.72|92.42|93.72|92.42|93.67|92.37|3
1655915310000|2022-06-22 16:28:30|93.74|92.44|93.76|92.46|93.76|92.46|93.74|92.44|2
1655915320000|2022-06-22 16:28:40|93.81|92.51|93.77|92.47|93.81|92.51|93.75|92.45|5
1655915330000|2022-06-22 16:28:50|93.76|92.46|93.77|92.47|93.77|92.47|93.76|92.46|2
1655915340000|2022-06-22 16:29:00|93.82|92.52|93.83|92.53|93.87|92.57|93.82|92.52|6
1655915350000|2022-06-22 16:29:10|93.8|92.5|93.84|92.54|93.85|92.55|93.8|92.5|3
1655915360000|2022-06-22 16:29:20|93.83|92.53|93.75|92.45|93.83|92.53|93.75|92.45|5
1655915370000|2022-06-22 16:29:30|93.76|92.46|93.77|92.47|93.78|92.48|93.76|92.46|4
1655915380000|2022-06-22 16:29:40|93.82|92.52|93.76|92.46|93.82|92.52|93.76|92.46|5
1655915390000|2022-06-22 16:29:50|93.75|92.45|93.75|92.45|93.75|92.45|93.75|92.45|1
1655915400000|2022-06-22 16:30:00|93.76|92.46|93.78|92.48|93.78|92.48|93.76|92.46|2
1655915410000|2022-06-22 16:30:10|93.83|92.53|93.75|92.45|93.83|92.53|93.75|92.45|5
1655915420000|2022-06-22 16:30:20|93.74|92.44|93.66|92.36|93.74|92.44|93.66|92.36|5
1655915430000|2022-06-22 16:30:30|93.67|92.37|93.66|92.36|93.67|92.37|93.66|92.36|2
1655915440000|2022-06-22 16:30:40|93.68|92.38|93.66|92.36|93.69|92.39|93.66|92.36|5
1655915450000|2022-06-22 16:30:50|93.67|92.37|93.67|92.37|93.67|92.37|93.67|92.37|1
1655915460000|2022-06-22 16:31:00|93.68|92.38|93.73|92.43|93.73|92.43|93.65|92.35|6
1655915470000|2022-06-22 16:31:10|93.77|92.47|93.76|92.46|93.77|92.47|93.76|92.46|2
1655915480000|2022-06-22 16:31:20|93.75|92.45|93.75|92.45|93.76|92.46|93.75|92.45|3
1655915490000|2022-06-22 16:31:30|93.76|92.46|93.76|92.46|93.76|92.46|93.76|92.46|1
1655915500000|2022-06-22 16:31:40|93.75|92.45|93.75|92.45|93.75|92.45|93.75|92.45|1
1655915520000|2022-06-22 16:32:00|93.76|92.46|93.82|92.52|93.82|92.52|93.76|92.46|5
1655915530000|2022-06-22 16:32:10|93.85|92.55|93.84|92.54|93.85|92.55|93.83|92.53|4
1655915540000|2022-06-22 16:32:20|93.82|92.52|93.85|92.55|93.85|92.55|93.81|92.51|6
1655915550000|2022-06-22 16:32:30|93.84|92.54|93.9|92.6|93.9|92.6|93.84|92.54|8
1655915560000|2022-06-22 16:32:40|93.89|92.59|93.89|92.59|93.89|92.59|93.89|92.59|1
1655915570000|2022-06-22 16:32:50|93.9|92.6|93.89|92.59|93.93|92.63|93.89|92.59|7
1655915580000|2022-06-22 16:33:00|93.9|92.6|94|92.7|94|92.7|93.9|92.6|10
1655915590000|2022-06-22 16:33:10|94.04|92.74|93.95|92.65|94.04|92.74|93.95|92.65|5
1655915600000|2022-06-22 16:33:20|93.97|92.67|93.94|92.64|93.98|92.68|93.94|92.64|4
1655915610000|2022-06-22 16:33:30|93.96|92.66|93.93|92.63|93.96|92.66|93.93|92.63|3
1655915620000|2022-06-22 16:33:40|93.94|92.64|93.93|92.63|93.96|92.66|93.93|92.63|6
1655915630000|2022-06-22 16:33:50|93.92|92.62|93.95|92.65|93.95|92.65|93.92|92.62|4
1655915640000|2022-06-22 16:34:00|93.96|92.66|93.94|92.64|93.99|92.69|93.94|92.64|8
1655915650000|2022-06-22 16:34:10|93.93|92.63|93.99|92.69|93.99|92.69|93.93|92.63|5
1655915660000|2022-06-22 16:34:20|93.97|92.67|93.99|92.69|93.99|92.69|93.96|92.66|4
1655915670000|2022-06-22 16:34:30|93.98|92.68|93.99|92.69|94|92.7|93.96|92.66|8
1655915680000|2022-06-22 16:34:40|94|92.7|94.01|92.71|94.05|92.75|94|92.7|8
1655915690000|2022-06-22 16:34:50|94.02|92.72|94.03|92.73|94.03|92.73|94.02|92.72|2
1655915700000|2022-06-22 16:35:00|94.02|92.72|94.02|92.72|94.03|92.73|94.02|92.72|3
1655915710000|2022-06-22 16:35:10|94.01|92.71|94.01|92.71|94.01|92.71|94.01|92.71|1
1655915720000|2022-06-22 16:35:20|94|92.7|94.01|92.71|94.02|92.72|94|92.7|5
1655915730000|2022-06-22 16:35:30|94.02|92.72|94.01|92.71|94.02|92.72|94|92.7|5
1655915740000|2022-06-22 16:35:40|94.02|92.72|94.02|92.72|94.02|92.72|94|92.7|4
1655915750000|2022-06-22 16:35:50|94|92.7|94.02|92.72|94.02|92.72|94|92.7|2
1655915760000|2022-06-22 16:36:00|94.01|92.71|94.11|92.81|94.11|92.81|94.01|92.71|10
1655915770000|2022-06-22 16:36:10|94.1|92.8|94.03|92.73|94.1|92.8|94.03|92.73|12
1655915780000|2022-06-22 16:36:20|94.02|92.72|94.02|92.72|94.02|92.72|94.02|92.72|1
1655915790000|2022-06-22 16:36:30|94.01|92.71|94.01|92.71|94.02|92.72|94|92.7|5
1655915800000|2022-06-22 16:36:40|93.98|92.68|93.96|92.66|93.98|92.68|93.96|92.66|5
1655915810000|2022-06-22 16:36:50|93.95|92.65|93.92|92.62|93.96|92.66|93.92|92.62|6
1655915820000|2022-06-22 16:37:00|93.93|92.63|93.94|92.64|93.98|92.68|93.93|92.63|12
1655915830000|2022-06-22 16:37:10|93.93|92.63|93.94|92.64|93.94|92.64|93.93|92.63|2
1655915840000|2022-06-22 16:37:20|93.96|92.66|93.99|92.69|94|92.7|93.96|92.66|7
1655915850000|2022-06-22 16:37:30|93.97|92.67|93.98|92.68|93.98|92.68|93.97|92.67|2
1655915860000|2022-06-22 16:37:40|93.99|92.69|93.99|92.69|93.99|92.69|93.99|92.69|1
1655915880000|2022-06-22 16:38:00|94.04|92.74|93.98|92.68|94.04|92.74|93.98|92.68|3
1655915890000|2022-06-22 16:38:10|93.97|92.67|93.9|92.6|93.97|92.67|93.9|92.6|8
1655915900000|2022-06-22 16:38:20|93.89|92.59|93.92|92.62|93.92|92.62|93.89|92.59|3
1655915910000|2022-06-22 16:38:30|93.91|92.61|93.9|92.6|93.91|92.61|93.9|92.6|2
1655915930000|2022-06-22 16:38:50|93.93|92.63|93.9|92.6|93.93|92.63|93.9|92.6|2
1655915940000|2022-06-22 16:39:00|93.93|92.63|93.9|92.6|93.93|92.63|93.9|92.6|2
1655915950000|2022-06-22 16:39:10|93.89|92.59|93.9|92.6|93.9|92.6|93.89|92.59|2
1655915960000|2022-06-22 16:39:20|93.83|92.53|93.85|92.55|93.86|92.56|93.83|92.53|3
1655915970000|2022-06-22 16:39:30|93.82|92.52|93.87|92.57|93.88|92.58|93.82|92.52|9
1655915980000|2022-06-22 16:39:40|93.88|92.58|93.89|92.59|93.89|92.59|93.88|92.58|2
1655915990000|2022-06-22 16:39:50|93.9|92.6|93.89|92.59|93.91|92.61|93.89|92.59|6
1655916000000|2022-06-22 16:40:00|93.9|92.6|94|92.7|94.01|92.71|93.9|92.6|6
1655916010000|2022-06-22 16:40:10|93.99|92.69|93.94|92.64|93.99|92.69|93.93|92.63|3
1655916020000|2022-06-22 16:40:20|93.96|92.66|93.93|92.63|93.96|92.66|93.93|92.63|3
1655916030000|2022-06-22 16:40:30|93.95|92.65|93.95|92.65|93.95|92.65|93.95|92.65|1
1655916040000|2022-06-22 16:40:40|93.94|92.64|93.92|92.62|93.94|92.64|93.92|92.62|5
1655916050000|2022-06-22 16:40:50|93.97|92.67|93.95|92.65|93.98|92.68|93.95|92.65|4
1655916060000|2022-06-22 16:41:00|93.94|92.64|93.93|92.63|93.94|92.64|93.93|92.63|2
1655916070000|2022-06-22 16:41:10|93.92|92.62|93.92|92.62|93.92|92.62|93.92|92.62|1
1655916080000|2022-06-22 16:41:20|93.95|92.65|93.86|92.56|93.95|92.65|93.85|92.55|13
1655916090000|2022-06-22 16:41:30|93.85|92.55|93.91|92.61|93.91|92.61|93.85|92.55|4
1655916110000|2022-06-22 16:41:50|93.92|92.62|93.91|92.61|93.92|92.62|93.91|92.61|2
1655916120000|2022-06-22 16:42:00|93.9|92.6|93.89|92.59|93.9|92.6|93.89|92.59|2
1655916130000|2022-06-22 16:42:10|93.86|92.56|93.83|92.53|93.86|92.56|93.83|92.53|7
1655916140000|2022-06-22 16:42:20|93.84|92.54|93.84|92.54|93.84|92.54|93.84|92.54|1
1655916150000|2022-06-22 16:42:30|93.83|92.53|93.82|92.52|93.84|92.54|93.82|92.52|4
1655916160000|2022-06-22 16:42:40|93.83|92.53|93.92|92.62|93.92|92.62|93.82|92.52|9
1655916170000|2022-06-22 16:42:50|93.95|92.65|93.98|92.68|93.99|92.69|93.93|92.63|8
1655916180000|2022-06-22 16:43:00|93.96|92.66|93.93|92.63|93.96|92.66|93.93|92.63|4
1655916190000|2022-06-22 16:43:10|93.96|92.66|93.92|92.62|93.96|92.66|93.84|92.54|13
1655916210000|2022-06-22 16:43:30|93.93|92.63|93.98|92.68|93.98|92.68|93.92|92.62|8
1655916220000|2022-06-22 16:43:40|93.99|92.69|93.93|92.63|93.99|92.69|93.93|92.63|4
1655916230000|2022-06-22 16:43:50|93.96|92.66|93.92|92.62|93.96|92.66|93.92|92.62|2
1655916240000|2022-06-22 16:44:00|93.89|92.59|93.84|92.54|93.89|92.59|93.83|92.53|9
1655916250000|2022-06-22 16:44:10|93.85|92.55|93.89|92.59|93.9|92.6|93.85|92.55|7
1655916260000|2022-06-22 16:44:20|93.9|92.6|93.9|92.6|93.9|92.6|93.9|92.6|1
1655916270000|2022-06-22 16:44:30|93.89|92.59|93.92|92.62|93.93|92.63|93.89|92.59|4
1655916280000|2022-06-22 16:44:40|93.91|92.61|93.92|92.62|93.92|92.62|93.91|92.61|2
1655916290000|2022-06-22 16:44:50|93.95|92.65|93.95|92.65|93.99|92.69|93.93|92.63|10
1655916300000|2022-06-22 16:45:00|93.97|92.67|93.96|92.66|93.97|92.67|93.93|92.63|7
1655916310000|2022-06-22 16:45:10|93.97|92.67|93.99|92.69|93.99|92.69|93.97|92.67|2
1655916320000|2022-06-22 16:45:20|94|92.7|93.99|92.69|94.02|92.72|93.99|92.69|7
1655916330000|2022-06-22 16:45:30|94|92.7|94.01|92.71|94.01|92.71|94|92.7|2
1655916340000|2022-06-22 16:45:40|94|92.7|94.01|92.71|94.01|92.71|94|92.7|2
1655916350000|2022-06-22 16:45:50|94|92.7|93.92|92.62|94|92.7|93.92|92.62|9
1655916360000|2022-06-22 16:46:00|93.91|92.61|93.83|92.53|93.92|92.62|93.82|92.52|13
1655916370000|2022-06-22 16:46:10|93.84|92.54|93.84|92.54|93.84|92.54|93.84|92.54|1
1655916380000|2022-06-22 16:46:20|93.82|92.52|93.82|92.52|93.82|92.52|93.82|92.52|1
1655916390000|2022-06-22 16:46:30|93.85|92.55|93.81|92.51|93.85|92.55|93.81|92.51|4
1655916400000|2022-06-22 16:46:40|93.75|92.45|93.82|92.52|93.82|92.52|93.75|92.45|8
1655916410000|2022-06-22 16:46:50|93.83|92.53|93.9|92.6|93.9|92.6|93.82|92.52|9
1655916420000|2022-06-22 16:47:00|93.89|92.59|93.85|92.55|93.9|92.6|93.85|92.55|8
1655916430000|2022-06-22 16:47:10|93.86|92.56|93.88|92.58|93.89|92.59|93.86|92.56|11
1655916440000|2022-06-22 16:47:20|93.89|92.59|93.98|92.68|93.98|92.68|93.89|92.59|7
1655916450000|2022-06-22 16:47:30|93.99|92.69|93.96|92.66|94|92.7|93.93|92.63|14
1655916460000|2022-06-22 16:47:40|93.97|92.67|93.93|92.63|93.98|92.68|93.93|92.63|9
1655916470000|2022-06-22 16:47:50|93.92|92.62|93.91|92.61|93.92|92.62|93.91|92.61|2
1655916480000|2022-06-22 16:48:00|93.92|92.62|93.92|92.62|93.92|92.62|93.92|92.62|1
1655916490000|2022-06-22 16:48:10|93.91|92.61|93.95|92.65|94.01|92.71|93.91|92.61|9
1655916500000|2022-06-22 16:48:20|93.96|92.66|93.97|92.67|93.98|92.68|93.96|92.66|4
1655916510000|2022-06-22 16:48:30|93.95|92.65|93.91|92.61|93.95|92.65|93.91|92.61|5
1655916520000|2022-06-22 16:48:40|93.92|92.62|93.96|92.66|93.96|92.66|93.92|92.62|9
1655916530000|2022-06-22 16:48:50|93.97|92.67|93.94|92.64|93.97|92.67|93.93|92.63|5
1655916540000|2022-06-22 16:49:00|93.99|92.69|94|92.7|94|92.7|93.99|92.69|2
1655916550000|2022-06-22 16:49:10|93.97|92.67|93.94|92.64|93.97|92.67|93.94|92.64|4
1655916560000|2022-06-22 16:49:20|93.96|92.66|93.96|92.66|93.96|92.66|93.95|92.65|3
1655916570000|2022-06-22 16:49:30|93.95|92.65|93.85|92.55|93.95|92.65|93.85|92.55|7
1655916580000|2022-06-22 16:49:40|93.84|92.54|93.87|92.57|93.88|92.58|93.84|92.54|5
1655916590000|2022-06-22 16:49:50|93.86|92.56|93.89|92.59|93.89|92.59|93.86|92.56|3
1655916600000|2022-06-22 16:50:00|93.88|92.58|93.94|92.64|93.95|92.65|93.88|92.58|7
1655916610000|2022-06-22 16:50:10|93.95|92.65|93.96|92.66|93.96|92.66|93.92|92.62|6
1655916620000|2022-06-22 16:50:20|93.97|92.67|93.87|92.57|93.97|92.67|93.87|92.57|9
1655916630000|2022-06-22 16:50:30|93.88|92.58|93.91|92.61|93.91|92.61|93.87|92.57|6
1655916640000|2022-06-22 16:50:40|93.9|92.6|93.85|92.55|93.9|92.6|93.85|92.55|5
1655916650000|2022-06-22 16:50:50|93.86|92.56|93.85|92.55|93.86|92.56|93.84|92.54|4
1655916660000|2022-06-22 16:51:00|93.86|92.56|93.85|92.55|93.86|92.56|93.83|92.53|7
1655916670000|2022-06-22 16:51:10|93.84|92.54|93.84|92.54|93.84|92.54|93.84|92.54|1
1655916680000|2022-06-22 16:51:20|93.85|92.55|93.84|92.54|93.86|92.56|93.84|92.54|4
1655916690000|2022-06-22 16:51:30|93.85|92.55|93.94|92.64|93.94|92.64|93.84|92.54|12
1655916700000|2022-06-22 16:51:40|93.96|92.66|93.98|92.68|93.99|92.69|93.95|92.65|8
1655916710000|2022-06-22 16:51:50|93.97|92.67|93.95|92.65|93.97|92.67|93.95|92.65|4
1655916720000|2022-06-22 16:52:00|93.96|92.66|93.98|92.68|93.98|92.68|93.96|92.66|3
1655916730000|2022-06-22 16:52:10|93.97|92.67|93.97|92.67|93.97|92.67|93.97|92.67|1
1655916740000|2022-06-22 16:52:20|93.98|92.68|93.98|92.68|93.98|92.68|93.98|92.68|1
1655916750000|2022-06-22 16:52:30|93.97|92.67|93.99|92.69|93.99|92.69|93.95|92.65|6
1655916760000|2022-06-22 16:52:40|94|92.7|93.94|92.64|94|92.7|93.93|92.63|7
1655916770000|2022-06-22 16:52:50|93.95|92.65|93.96|92.66|93.96|92.66|93.94|92.64|4
1655916780000|2022-06-22 16:53:00|93.95|92.65|93.95|92.65|93.95|92.65|93.95|92.65|1
1655916790000|2022-06-22 16:53:10|93.96|92.66|93.96|92.66|93.96|92.66|93.96|92.66|1
1655916810000|2022-06-22 16:53:30|93.95|92.65|93.95|92.65|93.95|92.65|93.95|92.65|1
1655916830000|2022-06-22 16:53:50|93.96|92.66|93.97|92.67|94.04|92.74|93.96|92.66|9
1655916840000|2022-06-22 16:54:00|93.98|92.68|94|92.7|94|92.7|93.98|92.68|3
1655916850000|2022-06-22 16:54:10|93.99|92.69|93.99|92.69|93.99|92.69|93.97|92.67|5
1655916860000|2022-06-22 16:54:20|94|92.7|94.04|92.74|94.04|92.74|94|92.7|4
1655916870000|2022-06-22 16:54:30|94.05|92.75|94.05|92.75|94.06|92.76|94.05|92.75|3
1655916890000|2022-06-22 16:54:50|94.04|92.74|94.03|92.73|94.04|92.74|94.03|92.73|4
1655916900000|2022-06-22 16:55:00|94.04|92.74|94.07|92.77|94.07|92.77|94.04|92.74|6
1655916910000|2022-06-22 16:55:10|94.08|92.78|94.23|92.93|94.23|92.93|94.08|92.78|10
1655916920000|2022-06-22 16:55:20|94.24|92.94|94.25|92.95|94.26|92.96|94.24|92.94|6
1655916930000|2022-06-22 16:55:30|94.22|92.92|94.27|92.97|94.28|92.98|94.21|92.91|12
1655916940000|2022-06-22 16:55:40|94.26|92.96|94.21|92.91|94.27|92.97|94.21|92.91|5
1655916950000|2022-06-22 16:55:50|94.22|92.92|94.12|92.82|94.22|92.92|94.12|92.82|6
1655916960000|2022-06-22 16:56:00|94.11|92.81|94.11|92.81|94.13|92.83|94.07|92.77|10
1655916970000|2022-06-22 16:56:10|94.1|92.8|94.11|92.81|94.13|92.83|94.08|92.78|9
1655916980000|2022-06-22 16:56:20|94.12|92.82|94.12|92.82|94.12|92.82|94.12|92.82|1
1655916990000|2022-06-22 16:56:30|94.13|92.83|94.14|92.84|94.14|92.84|94.13|92.83|2
1655917000000|2022-06-22 16:56:40|94.15|92.85|94.14|92.84|94.18|92.88|94.14|92.84|7
1655917010000|2022-06-22 16:56:50|94.15|92.85|94.17|92.87|94.19|92.89|94.15|92.85|11
1655917020000|2022-06-22 16:57:00|94.18|92.88|94.21|92.91|94.21|92.91|94.17|92.87|7
1655917030000|2022-06-22 16:57:10|94.22|92.92|94.25|92.95|94.25|92.95|94.22|92.92|6
1655917040000|2022-06-22 16:57:20|94.26|92.96|94.27|92.97|94.3|93|94.26|92.96|10
1655917050000|2022-06-22 16:57:30|94.28|92.98|94.37|93.07|94.37|93.07|94.27|92.97|11
1655917060000|2022-06-22 16:57:40|94.38|93.08|94.39|93.09|94.4|93.1|94.38|93.08|4
1655917070000|2022-06-22 16:57:50|94.34|93.04|94.39|93.09|94.39|93.09|94.34|93.04|7
1655917080000|2022-06-22 16:58:00|94.4|93.1|94.36|93.06|94.4|93.1|94.35|93.05|17
1655917090000|2022-06-22 16:58:10|94.35|93.05|94.38|93.08|94.38|93.08|94.31|93.01|6
1655917100000|2022-06-22 16:58:20|94.37|93.07|94.37|93.07|94.41|93.11|94.35|93.05|12
1655917110000|2022-06-22 16:58:30|94.38|93.08|94.38|93.08|94.38|93.08|94.37|93.07|3
1655917120000|2022-06-22 16:58:40|94.39|93.09|94.38|93.08|94.4|93.1|94.38|93.08|4
1655917130000|2022-06-22 16:58:50|94.39|93.09|94.38|93.08|94.4|93.1|94.37|93.07|4
1655917140000|2022-06-22 16:59:00|94.37|93.07|94.36|93.06|94.37|93.07|94.34|93.04|4
1655917160000|2022-06-22 16:59:20|94.37|93.07|94.48|93.18|94.48|93.18|94.37|93.07|11
1655917170000|2022-06-22 16:59:30|94.47|93.17|94.55|93.25|94.55|93.25|94.47|93.17|10
1655917180000|2022-06-22 16:59:40|94.56|93.26|94.52|93.22|94.56|93.26|94.52|93.22|7
1655917190000|2022-06-22 16:59:50|94.53|93.23|94.53|93.23|94.57|93.27|94.51|93.21|13
1655917200000|2022-06-22 17:00:00|94.54|93.24|94.49|93.19|94.55|93.25|94.49|93.19|7
1655917210000|2022-06-22 17:00:10|94.51|93.21|94.48|93.18|94.53|93.23|94.45|93.15|14
1655917220000|2022-06-22 17:00:20|94.46|93.16|94.41|93.11|94.47|93.17|94.41|93.11|9
1655917230000|2022-06-22 17:00:30|94.4|93.1|94.4|93.1|94.4|93.1|94.4|93.1|1
1655917240000|2022-06-22 17:00:40|94.43|93.13|94.41|93.11|94.44|93.14|94.39|93.09|8
1655917250000|2022-06-22 17:00:50|94.4|93.1|94.31|93.01|94.41|93.11|94.31|93.01|8
1655917260000|2022-06-22 17:01:00|94.3|93|94.26|92.96|94.3|93|94.26|92.96|7
1655917270000|2022-06-22 17:01:10|94.27|92.97|94.26|92.96|94.28|92.98|94.26|92.96|3
1655917280000|2022-06-22 17:01:20|94.27|92.97|94.27|92.97|94.27|92.97|94.27|92.97|1
1655917290000|2022-06-22 17:01:30|94.26|92.96|94.24|92.94|94.27|92.97|94.22|92.92|8
1655917300000|2022-06-22 17:01:40|94.21|92.91|94.25|92.95|94.25|92.95|94.2|92.9|14
1655917310000|2022-06-22 17:01:50|94.26|92.96|94.18|92.88|94.26|92.96|94.18|92.88|10
1655917320000|2022-06-22 17:02:00|94.19|92.89|94.25|92.95|94.25|92.95|94.19|92.89|10
1655917330000|2022-06-22 17:02:10|94.27|92.97|94.3|93|94.3|93|94.22|92.92|16
1655917340000|2022-06-22 17:02:20|94.28|92.98|94.19|92.89|94.28|92.98|94.19|92.89|12
1655917350000|2022-06-22 17:02:30|94.18|92.88|94.13|92.83|94.18|92.88|94.12|92.82|8
1655917360000|2022-06-22 17:02:40|94.12|92.82|94.11|92.81|94.12|92.82|94.1|92.8|3
1655917370000|2022-06-22 17:02:50|94.14|92.84|94.08|92.78|94.14|92.84|94.08|92.78|5
1655917380000|2022-06-22 17:03:00|94.07|92.77|94.06|92.76|94.07|92.77|93.99|92.69|9
1655917390000|2022-06-22 17:03:10|94.05|92.75|94.08|92.78|94.08|92.78|94.05|92.75|4
1655917400000|2022-06-22 17:03:20|94.07|92.77|94.17|92.87|94.17|92.87|94.07|92.77|6
1655917410000|2022-06-22 17:03:30|94.14|92.84|94.1|92.8|94.16|92.86|94.1|92.8|10
1655917420000|2022-06-22 17:03:40|94.09|92.79|94.11|92.81|94.12|92.82|94.09|92.79|8
1655917430000|2022-06-22 17:03:50|94.12|92.82|94.11|92.81|94.15|92.85|94.11|92.81|8
1655917440000|2022-06-22 17:04:00|94.15|92.85|94.08|92.78|94.15|92.85|94.07|92.77|5
1655917450000|2022-06-22 17:04:10|94.09|92.79|94.09|92.79|94.09|92.79|94.09|92.79|1
1655917460000|2022-06-22 17:04:20|94.08|92.78|94.08|92.78|94.08|92.78|94.08|92.78|1
1655917470000|2022-06-22 17:04:30|94.09|92.79|94.09|92.79|94.09|92.79|94.09|92.79|1
1655917480000|2022-06-22 17:04:40|94.13|92.83|94.09|92.79|94.13|92.83|94.09|92.79|2
1655917490000|2022-06-22 17:04:50|94.15|92.85|94.17|92.87|94.17|92.87|94.15|92.85|5
1655917500000|2022-06-22 17:05:00|94.18|92.88|94.16|92.86|94.18|92.88|94.12|92.82|9
1655917510000|2022-06-22 17:05:10|94.15|92.85|94.15|92.85|94.16|92.86|94.15|92.85|3
1655917520000|2022-06-22 17:05:20|94.16|92.86|94.16|92.86|94.16|92.86|94.16|92.86|1
1655917530000|2022-06-22 17:05:30|94.15|92.85|94.17|92.87|94.17|92.87|94.14|92.84|7
1655917560000|2022-06-22 17:06:00|94.15|92.85|94.15|92.85|94.15|92.85|94.15|92.85|1
1655917570000|2022-06-22 17:06:10|94.14|92.84|94.17|92.87|94.18|92.88|94.11|92.81|6
1655917580000|2022-06-22 17:06:20|94.16|92.86|94.09|92.79|94.16|92.86|94.09|92.79|7
1655917590000|2022-06-22 17:06:30|94.08|92.78|94.15|92.85|94.15|92.85|94.08|92.78|8
1655917600000|2022-06-22 17:06:40|94.16|92.86|94.15|92.85|94.17|92.87|94.11|92.81|10
1655917610000|2022-06-22 17:06:50|94.13|92.83|94.16|92.86|94.16|92.86|94.12|92.82|5
1655917620000|2022-06-22 17:07:00|94.17|92.87|94.14|92.84|94.17|92.87|94.14|92.84|8
1655917630000|2022-06-22 17:07:10|94.13|92.83|94.09|92.79|94.14|92.84|94.09|92.79|6
1655917640000|2022-06-22 17:07:20|94.07|92.77|94.12|92.82|94.12|92.82|94.07|92.77|8
1655917650000|2022-06-22 17:07:30|94.13|92.83|94.09|92.79|94.13|92.83|94.09|92.79|3
1655917670000|2022-06-22 17:07:50|94.15|92.85|94.16|92.86|94.16|92.86|94.08|92.78|10
1655917680000|2022-06-22 17:08:00|94.18|92.88|94.2|92.9|94.2|92.9|94.18|92.88|5
1655917690000|2022-06-22 17:08:10|94.19|92.89|94.18|92.88|94.23|92.93|94.17|92.87|5
1655917700000|2022-06-22 17:08:20|94.17|92.87|94.17|92.87|94.17|92.87|94.17|92.87|1
1655917710000|2022-06-22 17:08:30|94.14|92.84|94.13|92.83|94.15|92.85|94.13|92.83|4
1655917720000|2022-06-22 17:08:40|94.14|92.84|94.17|92.87|94.17|92.87|94.14|92.84|5
1655917740000|2022-06-22 17:09:00|94.18|92.88|94.23|92.93|94.23|92.93|94.18|92.88|3
1655917750000|2022-06-22 17:09:10|94.24|92.94|94.26|92.96|94.27|92.97|94.24|92.94|8
1655917760000|2022-06-22 17:09:20|94.22|92.92|94.24|92.94|94.25|92.95|94.21|92.91|6
1655917770000|2022-06-22 17:09:30|94.21|92.91|94.25|92.95|94.26|92.96|94.21|92.91|5
1655917780000|2022-06-22 17:09:40|94.26|92.96|94.24|92.94|94.26|92.96|94.24|92.94|3
1655917790000|2022-06-22 17:09:50|94.22|92.92|94.19|92.89|94.22|92.92|94.19|92.89|7
1655917800000|2022-06-22 17:10:00|94.21|92.91|94.26|92.96|94.26|92.96|94.21|92.91|3
1655917810000|2022-06-22 17:10:10|94.27|92.97|94.36|93.06|94.36|93.06|94.27|92.97|7
1655917820000|2022-06-22 17:10:20|94.37|93.07|94.41|93.11|94.43|93.13|94.36|93.06|11
1655917830000|2022-06-22 17:10:30|94.39|93.09|94.4|93.1|94.4|93.1|94.38|93.08|6
1655917840000|2022-06-22 17:10:40|94.41|93.11|94.4|93.1|94.41|93.11|94.39|93.09|4
1655917850000|2022-06-22 17:10:50|94.41|93.11|94.41|93.11|94.41|93.11|94.41|93.11|1
1655917860000|2022-06-22 17:11:00|94.42|93.12|94.4|93.1|94.42|93.12|94.4|93.1|3
1655917880000|2022-06-22 17:11:20|94.39|93.09|94.38|93.08|94.39|93.09|94.37|93.07|4
1655917890000|2022-06-22 17:11:30|94.39|93.09|94.39|93.09|94.39|93.09|94.39|93.09|1
1655917900000|2022-06-22 17:11:40|94.4|93.1|94.48|93.18|94.48|93.18|94.4|93.1|7
1655917910000|2022-06-22 17:11:50|94.47|93.17|94.41|93.11|94.47|93.17|94.41|93.11|8
1655917920000|2022-06-22 17:12:00|94.39|93.09|94.38|93.08|94.39|93.09|94.38|93.08|2
1655917940000|2022-06-22 17:12:20|94.36|93.06|94.24|92.94|94.39|93.09|94.24|92.94|14
1655917950000|2022-06-22 17:12:30|94.23|92.93|94.09|92.79|94.23|92.93|94.09|92.79|14
1655917980000|2022-06-22 17:13:00|94.08|92.78|94.08|92.78|94.08|92.78|94.08|92.78|1
1655917990000|2022-06-22 17:13:10|94.09|92.79|94.09|92.79|94.09|92.79|94.09|92.79|1
1655918000000|2022-06-22 17:13:20|94.08|92.78|94.08|92.78|94.08|92.78|94.08|92.78|1
1655918010000|2022-06-22 17:13:30|94.09|92.79|94.17|92.87|94.17|92.87|94.08|92.78|6
1655918020000|2022-06-22 17:13:40|94.22|92.92|94.34|93.04|94.34|93.04|94.17|92.87|9
1655918030000|2022-06-22 17:13:50|94.35|93.05|94.36|93.06|94.36|93.06|94.35|93.05|2
1655918040000|2022-06-22 17:14:00|94.35|93.05|94.3|93|94.36|93.06|94.3|93|6
1655918050000|2022-06-22 17:14:10|94.29|92.99|94.28|92.98|94.29|92.99|94.27|92.97|3
1655918060000|2022-06-22 17:14:20|94.22|92.92|94.25|92.95|94.25|92.95|94.21|92.91|7
1655918090000|2022-06-22 17:14:50|94.26|92.96|94.31|93.01|94.33|93.03|94.26|92.96|6
1655918100000|2022-06-22 17:15:00|94.29|92.99|94.38|93.08|94.43|93.13|94.29|92.99|13
1655918110000|2022-06-22 17:15:10|94.39|93.09|94.38|93.08|94.39|93.09|94.38|93.08|2
1655918120000|2022-06-22 17:15:20|94.39|93.09|94.4|93.1|94.44|93.14|94.39|93.09|11
1655918130000|2022-06-22 17:15:30|94.41|93.11|94.39|93.09|94.41|93.11|94.38|93.08|3
1655918140000|2022-06-22 17:15:40|94.4|93.1|94.41|93.11|94.41|93.11|94.4|93.1|2
1655918150000|2022-06-22 17:15:50|94.39|93.09|94.4|93.1|94.4|93.1|94.39|93.09|2
1655918160000|2022-06-22 17:16:00|94.41|93.11|94.42|93.12|94.42|93.12|94.41|93.11|2
1655918170000|2022-06-22 17:16:10|94.41|93.11|94.41|93.11|94.41|93.11|94.41|93.11|1
1655918180000|2022-06-22 17:16:20|94.39|93.09|94.39|93.09|94.39|93.09|94.39|93.09|1
1655918190000|2022-06-22 17:16:30|94.4|93.1|94.47|93.17|94.47|93.17|94.39|93.09|9
1655918200000|2022-06-22 17:16:40|94.46|93.16|94.46|93.16|94.47|93.17|94.46|93.16|3
1655918210000|2022-06-22 17:16:50|94.43|93.13|94.45|93.15|94.46|93.16|94.42|93.12|9
1655918220000|2022-06-22 17:17:00|94.46|93.16|94.41|93.11|94.46|93.16|94.4|93.1|9
1655918230000|2022-06-22 17:17:10|94.4|93.1|94.46|93.16|94.46|93.16|94.4|93.1|6
1655918240000|2022-06-22 17:17:20|94.45|93.15|94.42|93.12|94.46|93.16|94.42|93.12|8
1655918250000|2022-06-22 17:17:30|94.41|93.11|94.44|93.14|94.44|93.14|94.41|93.11|4
1655918260000|2022-06-22 17:17:40|94.45|93.15|94.45|93.15|94.45|93.15|94.45|93.15|1
1655918270000|2022-06-22 17:17:50|94.44|93.14|94.44|93.14|94.44|93.14|94.44|93.14|1
1655918280000|2022-06-22 17:18:00|94.45|93.15|94.44|93.14|94.45|93.15|94.44|93.14|2
1655918290000|2022-06-22 17:18:10|94.43|93.13|94.43|93.13|94.43|93.13|94.4|93.1|5
1655918300000|2022-06-22 17:18:20|94.39|93.09|94.39|93.09|94.41|93.11|94.39|93.09|4
1655918310000|2022-06-22 17:18:30|94.38|93.08|94.42|93.12|94.42|93.12|94.38|93.08|7
1655918320000|2022-06-22 17:18:40|94.44|93.14|94.44|93.14|94.45|93.15|94.44|93.14|3
1655918330000|2022-06-22 17:18:50|94.45|93.15|94.45|93.15|94.45|93.15|94.45|93.15|1
1655918340000|2022-06-22 17:19:00|94.47|93.17|94.54|93.24|94.54|93.24|94.47|93.17|13
1655918350000|2022-06-22 17:19:10|94.59|93.29|94.62|93.32|94.65|93.35|94.59|93.29|11
1655918360000|2022-06-22 17:19:20|94.59|93.29|94.6|93.3|94.61|93.31|94.59|93.29|6
1655918370000|2022-06-22 17:19:30|94.61|93.31|94.6|93.3|94.63|93.33|94.58|93.28|8
1655918380000|2022-06-22 17:19:40|94.57|93.27|94.58|93.28|94.59|93.29|94.57|93.27|4
1655918390000|2022-06-22 17:19:50|94.59|93.29|94.59|93.29|94.59|93.29|94.58|93.28|5
1655918400000|2022-06-22 17:20:00|94.58|93.28|94.5|93.2|94.58|93.28|94.49|93.19|6
1655918410000|2022-06-22 17:20:10|94.49|93.19|94.5|93.2|94.51|93.21|94.49|93.19|4
1655918420000|2022-06-22 17:20:20|94.49|93.19|94.47|93.17|94.49|93.19|94.47|93.17|5
1655918430000|2022-06-22 17:20:30|94.48|93.18|94.48|93.18|94.48|93.18|94.48|93.18|1
1655918440000|2022-06-22 17:20:40|94.49|93.19|94.48|93.18|94.49|93.19|94.48|93.18|2
1655918450000|2022-06-22 17:20:50|94.47|93.17|94.5|93.2|94.55|93.25|94.47|93.17|10
1655918460000|2022-06-22 17:21:00|94.49|93.19|94.49|93.19|94.5|93.2|94.48|93.18|4
1655918470000|2022-06-22 17:21:10|94.5|93.2|94.56|93.26|94.56|93.26|94.49|93.19|6
1655918500000|2022-06-22 17:21:40|94.61|93.31|94.6|93.3|94.62|93.32|94.56|93.26|10
1655918510000|2022-06-22 17:21:50|94.61|93.31|94.66|93.36|94.66|93.36|94.61|93.31|7
1655918520000|2022-06-22 17:22:00|94.69|93.39|94.66|93.36|94.69|93.39|94.64|93.34|8
1655918530000|2022-06-22 17:22:10|94.65|93.35|94.64|93.34|94.65|93.35|94.64|93.34|2
1655918540000|2022-06-22 17:22:20|94.62|93.32|94.55|93.25|94.62|93.32|94.55|93.25|7
1655918550000|2022-06-22 17:22:30|94.56|93.26|94.64|93.34|94.64|93.34|94.55|93.25|8
1655918560000|2022-06-22 17:22:40|94.63|93.33|94.59|93.29|94.63|93.33|94.59|93.29|5
1655918570000|2022-06-22 17:22:50|94.6|93.3|94.59|93.29|94.64|93.34|94.59|93.29|5
1655918580000|2022-06-22 17:23:00|94.61|93.31|94.61|93.31|94.61|93.31|94.61|93.31|1
1655918590000|2022-06-22 17:23:10|94.58|93.28|94.58|93.28|94.64|93.34|94.58|93.28|12
1655918600000|2022-06-22 17:23:20|94.61|93.31|94.61|93.31|94.63|93.33|94.58|93.28|7
1655918610000|2022-06-22 17:23:30|94.6|93.3|94.6|93.3|94.6|93.3|94.57|93.27|3
1655918620000|2022-06-22 17:23:40|94.58|93.28|94.62|93.32|94.62|93.32|94.58|93.28|5
1655918630000|2022-06-22 17:23:50|94.61|93.31|94.59|93.29|94.61|93.31|94.59|93.29|3
1655918640000|2022-06-22 17:24:00|94.57|93.27|94.58|93.28|94.58|93.28|94.57|93.27|2
1655918650000|2022-06-22 17:24:10|94.57|93.27|94.58|93.28|94.58|93.28|94.57|93.27|2
1655918660000|2022-06-22 17:24:20|94.59|93.29|94.59|93.29|94.59|93.29|94.59|93.29|1
1655918670000|2022-06-22 17:24:30|94.62|93.32|94.6|93.3|94.64|93.34|94.59|93.29|8
1655918680000|2022-06-22 17:24:40|94.57|93.27|94.59|93.29|94.65|93.35|94.57|93.27|13
1655918690000|2022-06-22 17:24:50|94.58|93.28|94.57|93.27|94.58|93.28|94.57|93.27|2
1655918700000|2022-06-22 17:25:00|94.56|93.26|94.58|93.28|94.58|93.28|94.56|93.26|5
1655918710000|2022-06-22 17:25:10|94.57|93.27|94.57|93.27|94.58|93.28|94.56|93.26|5
1655918720000|2022-06-22 17:25:20|94.58|93.28|94.57|93.27|94.58|93.28|94.56|93.26|3
1655918730000|2022-06-22 17:25:30|94.56|93.26|94.57|93.27|94.57|93.27|94.56|93.26|2
1655918740000|2022-06-22 17:25:40|94.56|93.26|94.56|93.26|94.56|93.26|94.56|93.26|1
1655918750000|2022-06-22 17:25:50|94.55|93.25|94.55|93.25|94.56|93.26|94.55|93.25|3
1655918770000|2022-06-22 17:26:10|94.56|93.26|94.56|93.26|94.56|93.26|94.56|93.26|1
1655918780000|2022-06-22 17:26:20|94.52|93.22|94.45|93.15|94.52|93.22|94.45|93.15|7
1655918790000|2022-06-22 17:26:30|94.44|93.14|94.45|93.15|94.45|93.15|94.44|93.14|8
1655918800000|2022-06-22 17:26:40|94.44|93.14|94.44|93.14|94.45|93.15|94.41|93.11|8
1655918810000|2022-06-22 17:26:50|94.45|93.15|94.53|93.23|94.53|93.23|94.45|93.15|8
1655918820000|2022-06-22 17:27:00|94.55|93.25|94.49|93.19|94.55|93.25|94.49|93.19|8
1655918830000|2022-06-22 17:27:10|94.5|93.2|94.5|93.2|94.5|93.2|94.5|93.2|1
1655918840000|2022-06-22 17:27:20|94.48|93.18|94.45|93.15|94.48|93.18|94.45|93.15|4
1655918850000|2022-06-22 17:27:30|94.43|93.13|94.39|93.09|94.44|93.14|94.39|93.09|7
1655918860000|2022-06-22 17:27:40|94.38|93.08|94.37|93.07|94.39|93.09|94.37|93.07|4
1655918870000|2022-06-22 17:27:50|94.36|93.06|94.35|93.05|94.37|93.07|94.35|93.05|6
1655918880000|2022-06-22 17:28:00|94.34|93.04|94.36|93.06|94.36|93.06|94.34|93.04|7
1655918890000|2022-06-22 17:28:10|94.35|93.05|94.38|93.08|94.38|93.08|94.35|93.05|2
1655918900000|2022-06-22 17:28:20|94.35|93.05|94.35|93.05|94.36|93.06|94.33|93.03|6
1655918910000|2022-06-22 17:28:30|94.33|93.03|94.33|93.03|94.35|93.05|94.33|93.03|3
1655918920000|2022-06-22 17:28:40|94.34|93.04|94.46|93.16|94.46|93.16|94.34|93.04|9
1655918930000|2022-06-22 17:28:50|94.45|93.15|94.41|93.11|94.45|93.15|94.41|93.11|8
1655918940000|2022-06-22 17:29:00|94.42|93.12|94.44|93.14|94.44|93.14|94.42|93.12|2
1655918950000|2022-06-22 17:29:10|94.46|93.16|94.44|93.14|94.46|93.16|94.42|93.12|8
1655918960000|2022-06-22 17:29:20|94.43|93.13|94.38|93.08|94.45|93.15|94.38|93.08|6
1655918970000|2022-06-22 17:29:30|94.39|93.09|94.39|93.09|94.39|93.09|94.39|93.09|1
1655918980000|2022-06-22 17:29:40|94.38|93.08|94.38|93.08|94.38|93.08|94.37|93.07|3
1655918990000|2022-06-22 17:29:50|94.4|93.1|94.46|93.16|94.46|93.16|94.4|93.1|5
1655919000000|2022-06-22 17:30:00|94.45|93.15|94.43|93.13|94.45|93.15|94.39|93.09|14
1655919010000|2022-06-22 17:30:10|94.42|93.12|94.43|93.13|94.43|93.13|94.42|93.12|2
1655919020000|2022-06-22 17:30:20|94.42|93.12|94.42|93.12|94.45|93.15|94.4|93.1|9
1655919030000|2022-06-22 17:30:30|94.45|93.15|94.42|93.12|94.45|93.15|94.42|93.12|2
1655919040000|2022-06-22 17:30:40|94.43|93.13|94.46|93.16|94.46|93.16|94.43|93.13|4
1655919050000|2022-06-22 17:30:50|94.45|93.15|94.36|93.06|94.45|93.15|94.36|93.06|7
1655919060000|2022-06-22 17:31:00|94.35|93.05|94.36|93.06|94.36|93.06|94.35|93.05|2
1655919070000|2022-06-22 17:31:10|94.37|93.07|94.38|93.08|94.38|93.08|94.37|93.07|2
1655919080000|2022-06-22 17:31:20|94.37|93.07|94.37|93.07|94.37|93.07|94.36|93.06|3
1655919090000|2022-06-22 17:31:30|94.36|93.06|94.36|93.06|94.37|93.07|94.36|93.06|3
1655919120000|2022-06-22 17:32:00|94.37|93.07|94.37|93.07|94.37|93.07|94.37|93.07|1
1655919140000|2022-06-22 17:32:20|94.38|93.08|94.4|93.1|94.43|93.13|94.38|93.08|7
1655919150000|2022-06-22 17:32:30|94.39|93.09|94.38|93.08|94.39|93.09|94.38|93.08|2
1655919170000|2022-06-22 17:32:50|94.37|93.07|94.36|93.06|94.38|93.08|94.35|93.05|6
1655919180000|2022-06-22 17:33:00|94.41|93.11|94.38|93.08|94.41|93.11|94.36|93.06|4
1655919190000|2022-06-22 17:33:10|94.37|93.07|94.37|93.07|94.38|93.08|94.36|93.06|7
1655919200000|2022-06-22 17:33:20|94.36|93.06|94.36|93.06|94.36|93.06|94.36|93.06|1
1655919210000|2022-06-22 17:33:30|94.41|93.11|94.36|93.06|94.41|93.11|94.36|93.06|2
1655919220000|2022-06-22 17:33:40|94.35|93.05|94.36|93.06|94.36|93.06|94.35|93.05|2
1655919240000|2022-06-22 17:34:00|94.35|93.05|94.35|93.05|94.35|93.05|94.35|93.05|1
1655919250000|2022-06-22 17:34:10|94.36|93.06|94.35|93.05|94.36|93.06|94.35|93.05|2
1655919280000|2022-06-22 17:34:40|94.34|93.04|94.33|93.03|94.34|93.04|94.33|93.03|2
1655919290000|2022-06-22 17:34:50|94.34|93.04|94.34|93.04|94.34|93.04|94.34|93.04|1
1655919300000|2022-06-22 17:35:00|94.31|93.01|94.25|92.95|94.32|93.02|94.25|92.95|7
1655919310000|2022-06-22 17:35:10|94.24|92.94|94.24|92.94|94.24|92.94|94.24|92.94|1
1655919320000|2022-06-22 17:35:20|94.25|92.95|94.25|92.95|94.25|92.95|94.25|92.95|1
1655919330000|2022-06-22 17:35:30|94.26|92.96|94.26|92.96|94.26|92.96|94.24|92.94|5
1655919340000|2022-06-22 17:35:40|94.25|92.95|94.26|92.96|94.26|92.96|94.25|92.95|2
1655919350000|2022-06-22 17:35:50|94.25|92.95|94.25|92.95|94.25|92.95|94.25|92.95|1
1655919360000|2022-06-22 17:36:00|94.26|92.96|94.32|93.02|94.34|93.04|94.26|92.96|8
1655919370000|2022-06-22 17:36:10|94.31|93.01|94.28|92.98|94.33|93.03|94.28|92.98|6
1655919380000|2022-06-22 17:36:20|94.27|92.97|94.24|92.94|94.27|92.97|94.24|92.94|4
1655919400000|2022-06-22 17:36:40|94.25|92.95|94.27|92.97|94.28|92.98|94.25|92.95|4
1655919410000|2022-06-22 17:36:50|94.28|92.98|94.25|92.95|94.29|92.99|94.25|92.95|8
1655919420000|2022-06-22 17:37:00|94.26|92.96|94.28|92.98|94.28|92.98|94.26|92.96|4
1655919430000|2022-06-22 17:37:10|94.29|92.99|94.32|93.02|94.33|93.03|94.29|92.99|4
1655919440000|2022-06-22 17:37:20|94.33|93.03|94.36|93.06|94.37|93.07|94.33|93.03|6
1655919450000|2022-06-22 17:37:30|94.35|93.05|94.33|93.03|94.35|93.05|94.33|93.03|2
1655919460000|2022-06-22 17:37:40|94.35|93.05|94.28|92.98|94.35|93.05|94.27|92.97|8
1655919470000|2022-06-22 17:37:50|94.27|92.97|94.26|92.96|94.27|92.97|94.26|92.96|4
1655919480000|2022-06-22 17:38:00|94.27|92.97|94.26|92.96|94.27|92.97|94.26|92.96|4
1655919490000|2022-06-22 17:38:10|94.27|92.97|94.27|92.97|94.27|92.97|94.26|92.96|3
1655919510000|2022-06-22 17:38:30|94.28|92.98|94.28|92.98|94.28|92.98|94.28|92.98|1
1655919520000|2022-06-22 17:38:40|94.29|92.99|94.33|93.03|94.33|93.03|94.29|92.99|4
1655919530000|2022-06-22 17:38:50|94.34|93.04|94.33|93.03|94.35|93.05|94.33|93.03|6
1655919540000|2022-06-22 17:39:00|94.36|93.06|94.34|93.04|94.36|93.06|94.33|93.03|3
1655919550000|2022-06-22 17:39:10|94.36|93.06|94.42|93.12|94.42|93.12|94.36|93.06|6
1655919560000|2022-06-22 17:39:20|94.38|93.08|94.36|93.06|94.38|93.08|94.36|93.06|3
1655919570000|2022-06-22 17:39:30|94.35|93.05|94.3|93|94.35|93.05|94.28|92.98|10
1655919580000|2022-06-22 17:39:40|94.31|93.01|94.31|93.01|94.33|93.03|94.29|92.99|4
1655919590000|2022-06-22 17:39:50|94.29|92.99|94.28|92.98|94.33|93.03|94.27|92.97|10
1655919600000|2022-06-22 17:40:00|94.27|92.97|94.25|92.95|94.27|92.97|94.24|92.94|6
1655919610000|2022-06-22 17:40:10|94.24|92.94|94.24|92.94|94.25|92.95|94.24|92.94|3
1655919620000|2022-06-22 17:40:20|94.25|92.95|94.06|92.76|94.25|92.95|94.06|92.76|8
1655919630000|2022-06-22 17:40:30|94.05|92.75|94.02|92.72|94.07|92.77|94.02|92.72|14
1655919640000|2022-06-22 17:40:40|94.01|92.71|93.98|92.68|94.01|92.71|93.98|92.68|7
1655919650000|2022-06-22 17:40:50|93.97|92.67|93.95|92.65|93.98|92.68|93.95|92.65|5
1655919660000|2022-06-22 17:41:00|93.96|92.66|93.96|92.66|93.96|92.66|93.95|92.65|3
1655919670000|2022-06-22 17:41:10|93.97|92.67|93.9|92.6|93.98|92.68|93.9|92.6|7
1655919680000|2022-06-22 17:41:20|93.91|92.61|93.85|92.55|93.92|92.62|93.83|92.53|19
1655919690000|2022-06-22 17:41:30|93.87|92.57|93.93|92.63|93.93|92.63|93.86|92.56|13
1655919700000|2022-06-22 17:41:40|93.95|92.65|93.94|92.64|93.96|92.66|93.93|92.63|10
1655919710000|2022-06-22 17:41:50|93.95|92.65|93.99|92.69|94.03|92.73|93.95|92.65|9
1655919720000|2022-06-22 17:42:00|94.01|92.71|94.11|92.81|94.11|92.81|94.01|92.71|16
1655919730000|2022-06-22 17:42:10|94.12|92.82|94.12|92.82|94.12|92.82|94.09|92.79|7
1655919740000|2022-06-22 17:42:20|94.14|92.84|94.1|92.8|94.15|92.85|94.1|92.8|8
1655919750000|2022-06-22 17:42:30|94.11|92.81|94.15|92.85|94.16|92.86|94.11|92.81|7
1655919760000|2022-06-22 17:42:40|94.13|92.83|94.14|92.84|94.14|92.84|94.13|92.83|2
1655919770000|2022-06-22 17:42:50|94.13|92.83|94.14|92.84|94.14|92.84|94.13|92.83|6
1655919780000|2022-06-22 17:43:00|94.16|92.86|94.12|92.82|94.16|92.86|94.1|92.8|11
1655919790000|2022-06-22 17:43:10|94.1|92.8|94.08|92.78|94.14|92.84|94.08|92.78|10
1655919800000|2022-06-22 17:43:20|94.1|92.8|94.1|92.8|94.1|92.8|94.06|92.76|10
1655919810000|2022-06-22 17:43:30|94.09|92.79|94.01|92.71|94.09|92.79|94.01|92.71|4
1655919820000|2022-06-22 17:43:40|94|92.7|93.99|92.69|94|92.7|93.99|92.69|2
1655919830000|2022-06-22 17:43:50|94|92.7|93.99|92.69|94|92.7|93.96|92.66|8
1655919840000|2022-06-22 17:44:00|93.97|92.67|94.06|92.76|94.06|92.76|93.97|92.67|7
1655919850000|2022-06-22 17:44:10|94.08|92.78|94.03|92.73|94.08|92.78|94.03|92.73|5
1655919860000|2022-06-22 17:44:20|94.05|92.75|94.05|92.75|94.05|92.75|94.01|92.71|5
1655919870000|2022-06-22 17:44:30|94.04|92.74|94.06|92.76|94.06|92.76|94.03|92.73|4
1655919880000|2022-06-22 17:44:40|94.07|92.77|94.06|92.76|94.07|92.77|94.06|92.76|2
1655919900000|2022-06-22 17:45:00|94.05|92.75|94.05|92.75|94.05|92.75|94.03|92.73|6
1655919910000|2022-06-22 17:45:10|94.04|92.74|94.04|92.74|94.04|92.74|94.02|92.72|7
1655919920000|2022-06-22 17:45:20|94.03|92.73|94.06|92.76|94.06|92.76|94.03|92.73|6
1655919940000|2022-06-22 17:45:40|94.12|92.82|94.04|92.74|94.12|92.82|94.04|92.74|3
1655919950000|2022-06-22 17:45:50|94.05|92.75|94.05|92.75|94.07|92.77|94.05|92.75|4
1655919960000|2022-06-22 17:46:00|94.08|92.78|94.16|92.86|94.16|92.86|94.05|92.75|8
1655919970000|2022-06-22 17:46:10|94.17|92.87|94.23|92.93|94.23|92.93|94.16|92.86|6
1655919980000|2022-06-22 17:46:20|94.24|92.94|94.26|92.96|94.26|92.96|94.24|92.94|3
1655919990000|2022-06-22 17:46:30|94.25|92.95|94.22|92.92|94.25|92.95|94.2|92.9|7
1655920000000|2022-06-22 17:46:40|94.21|92.91|94.25|92.95|94.26|92.96|94.21|92.91|7
1655920010000|2022-06-22 17:46:50|94.26|92.96|94.19|92.89|94.26|92.96|94.18|92.88|14
1655920020000|2022-06-22 17:47:00|94.2|92.9|94.22|92.92|94.23|92.93|94.19|92.89|8
1655920030000|2022-06-22 17:47:10|94.23|92.93|94.26|92.96|94.26|92.96|94.22|92.92|9
1655920040000|2022-06-22 17:47:20|94.25|92.95|94.26|92.96|94.26|92.96|94.2|92.9|5
1655920050000|2022-06-22 17:47:30|94.27|92.97|94.38|93.08|94.38|93.08|94.27|92.97|11
1655920060000|2022-06-22 17:47:40|94.39|93.09|94.42|93.12|94.46|93.16|94.39|93.09|7
1655920070000|2022-06-22 17:47:50|94.4|93.1|94.42|93.12|94.42|93.12|94.39|93.09|6
1655920080000|2022-06-22 17:48:00|94.47|93.17|94.37|93.07|94.47|93.17|94.37|93.07|11
1655920090000|2022-06-22 17:48:10|94.38|93.08|94.43|93.13|94.43|93.13|94.38|93.08|6
1655920100000|2022-06-22 17:48:20|94.5|93.2|94.46|93.16|94.5|93.2|94.46|93.16|11
1655920110000|2022-06-22 17:48:30|94.44|93.14|94.43|93.13|94.46|93.16|94.43|93.13|4
1655920120000|2022-06-22 17:48:40|94.44|93.14|94.45|93.15|94.47|93.17|94.44|93.14|7
1655920130000|2022-06-22 17:48:50|94.47|93.17|94.46|93.16|94.47|93.17|94.44|93.14|10
1655920140000|2022-06-22 17:49:00|94.45|93.15|94.57|93.27|94.59|93.29|94.45|93.15|15
1655920150000|2022-06-22 17:49:10|94.56|93.26|94.64|93.34|94.66|93.36|94.56|93.26|14
1655920160000|2022-06-22 17:49:20|94.63|93.33|94.63|93.33|94.65|93.35|94.62|93.32|7
1655920170000|2022-06-22 17:49:30|94.62|93.32|94.58|93.28|94.62|93.32|94.58|93.28|6
1655920180000|2022-06-22 17:49:40|94.57|93.27|94.59|93.29|94.62|93.32|94.56|93.26|7
1655920190000|2022-06-22 17:49:50|94.58|93.28|94.6|93.3|94.62|93.32|94.58|93.28|6
1655920200000|2022-06-22 17:50:00|94.57|93.27|94.62|93.32|94.64|93.34|94.56|93.26|14
1655920210000|2022-06-22 17:50:10|94.61|93.31|94.58|93.28|94.61|93.31|94.58|93.28|9
1655920220000|2022-06-22 17:50:20|94.56|93.26|94.59|93.29|94.6|93.3|94.56|93.26|5
1655920230000|2022-06-22 17:50:30|94.58|93.28|94.55|93.25|94.59|93.29|94.54|93.24|6
1655920240000|2022-06-22 17:50:40|94.54|93.24|94.55|93.25|94.55|93.25|94.54|93.24|2
1655920250000|2022-06-22 17:50:50|94.52|93.22|94.51|93.21|94.52|93.22|94.51|93.21|2
1655920260000|2022-06-22 17:51:00|94.5|93.2|94.49|93.19|94.5|93.2|94.49|93.19|2
1655920270000|2022-06-22 17:51:10|94.5|93.2|94.46|93.16|94.5|93.2|94.46|93.16|5
1655920280000|2022-06-22 17:51:20|94.45|93.15|94.42|93.12|94.45|93.15|94.42|93.12|4
1655920290000|2022-06-22 17:51:30|94.41|93.11|94.41|93.11|94.42|93.12|94.41|93.11|5
1655920300000|2022-06-22 17:51:40|94.42|93.12|94.42|93.12|94.42|93.12|94.42|93.12|1
1655920310000|2022-06-22 17:51:50|94.45|93.15|94.45|93.15|94.45|93.15|94.43|93.13|4
1655920320000|2022-06-22 17:52:00|94.44|93.14|94.39|93.09|94.44|93.14|94.39|93.09|9
1655920330000|2022-06-22 17:52:10|94.38|93.08|94.4|93.1|94.42|93.12|94.36|93.06|6
1655920340000|2022-06-22 17:52:20|94.39|93.09|94.38|93.08|94.39|93.09|94.38|93.08|4
1655920350000|2022-06-22 17:52:30|94.4|93.1|94.42|93.12|94.44|93.14|94.4|93.1|5
1655920360000|2022-06-22 17:52:40|94.43|93.13|94.44|93.14|94.46|93.16|94.43|93.13|8
1655920370000|2022-06-22 17:52:50|94.43|93.13|94.42|93.12|94.43|93.13|94.42|93.12|2
1655920380000|2022-06-22 17:53:00|94.45|93.15|94.39|93.09|94.45|93.15|94.39|93.09|4
1655920390000|2022-06-22 17:53:10|94.38|93.08|94.27|92.97|94.38|93.08|94.27|92.97|12
1655920400000|2022-06-22 17:53:20|94.26|92.96|94.2|92.9|94.27|92.97|94.18|92.88|10
1655920410000|2022-06-22 17:53:30|94.18|92.88|94.27|92.97|94.27|92.97|94.18|92.88|5
1655920420000|2022-06-22 17:53:40|94.3|93|94.27|92.97|94.3|93|94.24|92.94|3
1655920430000|2022-06-22 17:53:50|94.26|92.96|94.26|92.96|94.27|92.97|94.25|92.95|5
1655920440000|2022-06-22 17:54:00|94.24|92.94|94.26|92.96|94.27|92.97|94.24|92.94|6
1655920450000|2022-06-22 17:54:10|94.27|92.97|94.26|92.96|94.27|92.97|94.23|92.93|11
1655920460000|2022-06-22 17:54:20|94.25|92.95|94.21|92.91|94.25|92.95|94.21|92.91|4
1655920470000|2022-06-22 17:54:30|94.22|92.92|94.25|92.95|94.26|92.96|94.22|92.92|5
1655920480000|2022-06-22 17:54:40|94.23|92.93|94.25|92.95|94.26|92.96|94.23|92.93|7
1655920490000|2022-06-22 17:54:50|94.24|92.94|94.26|92.96|94.28|92.98|94.22|92.92|8
1655920500000|2022-06-22 17:55:00|94.24|92.94|94.27|92.97|94.27|92.97|94.22|92.92|7
1655920510000|2022-06-22 17:55:10|94.3|93|94.31|93.01|94.31|93.01|94.3|93|2
1655920520000|2022-06-22 17:55:20|94.34|93.04|94.28|92.98|94.34|93.04|94.28|92.98|4
1655920530000|2022-06-22 17:55:30|94.27|92.97|94.24|92.94|94.27|92.97|94.24|92.94|3
1655920540000|2022-06-22 17:55:40|94.25|92.95|94.24|92.94|94.26|92.96|94.24|92.94|4
1655920550000|2022-06-22 17:55:50|94.26|92.96|94.26|92.96|94.28|92.98|94.26|92.96|5
1655920560000|2022-06-22 17:56:00|94.27|92.97|94.28|92.98|94.28|92.98|94.27|92.97|2
1655920570000|2022-06-22 17:56:10|94.27|92.97|94.26|92.96|94.27|92.97|94.26|92.96|2
1655920580000|2022-06-22 17:56:20|94.25|92.95|94.22|92.92|94.25|92.95|94.22|92.92|3
1655920590000|2022-06-22 17:56:30|94.25|92.95|94.18|92.88|94.25|92.95|94.18|92.88|5
1655920600000|2022-06-22 17:56:40|94.17|92.87|94.17|92.87|94.17|92.87|94.16|92.86|3
1655920610000|2022-06-22 17:56:50|94.18|92.88|94.13|92.83|94.18|92.88|94.13|92.83|7
1655920620000|2022-06-22 17:57:00|94.15|92.85|94.15|92.85|94.16|92.86|94.15|92.85|3
1655920630000|2022-06-22 17:57:10|94.16|92.86|94.14|92.84|94.17|92.87|94.13|92.83|6
1655920640000|2022-06-22 17:57:20|94.15|92.85|94.05|92.75|94.16|92.86|94.04|92.74|10
1655920680000|2022-06-22 17:58:00|94.04|92.74|94.14|92.84|94.14|92.84|94.04|92.74|6
1655920690000|2022-06-22 17:58:10|94.13|92.83|94.15|92.85|94.16|92.86|94.13|92.83|7
1655920700000|2022-06-22 17:58:20|94.13|92.83|94.1|92.8|94.13|92.83|94.09|92.79|8
1655920710000|2022-06-22 17:58:30|94.09|92.79|94.09|92.79|94.09|92.79|94.08|92.78|5
1655920720000|2022-06-22 17:58:40|94.08|92.78|94.08|92.78|94.08|92.78|94.08|92.78|1
1655920730000|2022-06-22 17:58:50|94.09|92.79|94.09|92.79|94.13|92.83|94.08|92.78|4
1655920740000|2022-06-22 17:59:00|94.08|92.78|94.09|92.79|94.09|92.79|94.08|92.78|2
1655920750000|2022-06-22 17:59:10|94.08|92.78|94.08|92.78|94.08|92.78|94.08|92.78|1
1655920760000|2022-06-22 17:59:20|94.13|92.83|94.09|92.79|94.13|92.83|94.09|92.79|2
1655920770000|2022-06-22 17:59:30|94.13|92.83|94.12|92.82|94.13|92.83|94.12|92.82|2
1655920780000|2022-06-22 17:59:40|94.11|92.81|94.11|92.81|94.11|92.81|94.1|92.8|3
1655920790000|2022-06-22 17:59:50|94.1|92.8|94.09|92.79|94.1|92.8|94.09|92.79|2
1655920800000|2022-06-22 18:00:00|94.1|92.8|94.02|92.72|94.13|92.83|94.02|92.72|14
1655920810000|2022-06-22 18:00:10|94.01|92.71|94|92.7|94.01|92.71|93.99|92.69|5
1655920820000|2022-06-22 18:00:20|94.01|92.71|94.07|92.77|94.07|92.77|94.01|92.71|8
1655920830000|2022-06-22 18:00:30|94.08|92.78|94.13|92.83|94.16|92.86|94.08|92.78|7
1655920840000|2022-06-22 18:00:40|94.16|92.86|94.16|92.86|94.16|92.86|94.15|92.85|3
1655920850000|2022-06-22 18:00:50|94.09|92.79|94.08|92.78|94.09|92.79|94.07|92.77|8
1655920860000|2022-06-22 18:01:00|94.09|92.79|94.08|92.78|94.13|92.83|94.07|92.77|5
1655920870000|2022-06-22 18:01:10|94.07|92.77|94.07|92.77|94.07|92.77|94.06|92.76|3
1655920880000|2022-06-22 18:01:20|94.06|92.76|94.12|92.82|94.12|92.82|94.06|92.76|3
1655920890000|2022-06-22 18:01:30|94.07|92.77|94.04|92.74|94.07|92.77|94.04|92.74|6
1655920900000|2022-06-22 18:01:40|94.05|92.75|94.07|92.77|94.07|92.77|94.05|92.75|3
1655920910000|2022-06-22 18:01:50|94.06|92.76|94.04|92.74|94.06|92.76|94.04|92.74|3
1655920920000|2022-06-22 18:02:00|94.05|92.75|94.06|92.76|94.07|92.77|94.03|92.73|8
1655920930000|2022-06-22 18:02:10|94.05|92.75|94.05|92.75|94.06|92.76|94.04|92.74|4
1655920940000|2022-06-22 18:02:20|94.06|92.76|94.08|92.78|94.09|92.79|94.06|92.76|4
1655920950000|2022-06-22 18:02:30|94.13|92.83|94.08|92.78|94.13|92.83|94.08|92.78|2
1655920960000|2022-06-22 18:02:40|94.07|92.77|94.06|92.76|94.07|92.77|94.06|92.76|2
1655920980000|2022-06-22 18:03:00|94.07|92.77|94.07|92.77|94.07|92.77|94.07|92.77|1
1655920990000|2022-06-22 18:03:10|94.06|92.76|94.05|92.75|94.06|92.76|94.05|92.75|2
1655921000000|2022-06-22 18:03:20|94.04|92.74|94.02|92.72|94.04|92.74|94.02|92.72|2
1655921010000|2022-06-22 18:03:30|94.03|92.73|94.03|92.73|94.03|92.73|94.03|92.73|1
1655921020000|2022-06-22 18:03:40|94.05|92.75|94.06|92.76|94.06|92.76|94.05|92.75|2
1655921030000|2022-06-22 18:03:50|94.05|92.75|94.02|92.72|94.05|92.75|94.02|92.72|6
1655921040000|2022-06-22 18:04:00|94.03|92.73|94.03|92.73|94.03|92.73|94.03|92.73|1
1655921050000|2022-06-22 18:04:10|94.05|92.75|94.05|92.75|94.05|92.75|94.05|92.75|1
1655921060000|2022-06-22 18:04:20|94.07|92.77|94.09|92.79|94.09|92.79|94.07|92.77|6
1655921080000|2022-06-22 18:04:40|94.08|92.78|93.97|92.67|94.08|92.78|93.97|92.67|11
1655921090000|2022-06-22 18:04:50|93.96|92.66|93.94|92.64|93.96|92.66|93.94|92.64|3
1655921100000|2022-06-22 18:05:00|93.96|92.66|93.94|92.64|93.96|92.66|93.93|92.63|5
1655921110000|2022-06-22 18:05:10|93.95|92.65|93.98|92.68|93.98|92.68|93.95|92.65|3
1655921130000|2022-06-22 18:05:30|93.99|92.69|93.98|92.68|93.99|92.69|93.98|92.68|4
1655921140000|2022-06-22 18:05:40|93.97|92.67|94.04|92.74|94.04|92.74|93.97|92.67|5
1655921150000|2022-06-22 18:05:50|94.03|92.73|94.03|92.73|94.03|92.73|94.03|92.73|1
1655921160000|2022-06-22 18:06:00|94.04|92.74|94.13|92.83|94.13|92.83|94.04|92.74|9
1655921170000|2022-06-22 18:06:10|94.17|92.87|94.15|92.85|94.19|92.89|94.14|92.84|7
1655921180000|2022-06-22 18:06:20|94.16|92.86|94.22|92.92|94.22|92.92|94.15|92.85|5
1655921190000|2022-06-22 18:06:30|94.23|92.93|94.28|92.98|94.3|93|94.23|92.93|8
1655921200000|2022-06-22 18:06:40|94.27|92.97|94.25|92.95|94.27|92.97|94.25|92.95|3
1655921210000|2022-06-22 18:06:50|94.24|92.94|94.2|92.9|94.24|92.94|94.18|92.88|7
1655921220000|2022-06-22 18:07:00|94.19|92.89|94.28|92.98|94.28|92.98|94.19|92.89|7
1655921230000|2022-06-22 18:07:10|94.27|92.97|94.27|92.97|94.28|92.98|94.26|92.96|5
1655921240000|2022-06-22 18:07:20|94.25|92.95|94.24|92.94|94.25|92.95|94.23|92.93|4
1655921250000|2022-06-22 18:07:30|94.23|92.93|94.2|92.9|94.23|92.93|94.2|92.9|2
1655921260000|2022-06-22 18:07:40|94.19|92.89|94.14|92.84|94.19|92.89|94.14|92.84|6
1655921280000|2022-06-22 18:08:00|94.13|92.83|94.19|92.89|94.19|92.89|94.08|92.78|8
1655921290000|2022-06-22 18:08:10|94.18|92.88|94.17|92.87|94.18|92.88|94.17|92.87|2
1655921300000|2022-06-22 18:08:20|94.23|92.93|94.28|92.98|94.29|92.99|94.17|92.87|9
1655921310000|2022-06-22 18:08:30|94.27|92.97|94.25|92.95|94.33|93.03|94.25|92.95|4
1655921320000|2022-06-22 18:08:40|94.26|92.96|94.28|92.98|94.28|92.98|94.26|92.96|4
1655921330000|2022-06-22 18:08:50|94.3|93|94.29|92.99|94.3|93|94.29|92.99|2
1655921340000|2022-06-22 18:09:00|94.32|93.02|94.34|93.04|94.38|93.08|94.32|93.02|11
1655921350000|2022-06-22 18:09:10|94.33|93.03|94.32|93.02|94.33|93.03|94.3|93|6
1655921370000|2022-06-22 18:09:30|94.31|93.01|94.3|93|94.31|93.01|94.3|93|2
1655921380000|2022-06-22 18:09:40|94.35|93.05|94.31|93.01|94.35|93.05|94.31|93.01|4
1655921390000|2022-06-22 18:09:50|94.32|93.02|94.32|93.02|94.32|93.02|94.31|93.01|3
1655921400000|2022-06-22 18:10:00|94.31|93.01|94.31|93.01|94.34|93.04|94.28|92.98|9
1655921410000|2022-06-22 18:10:10|94.32|93.02|94.29|92.99|94.32|93.02|94.29|92.99|3
1655921420000|2022-06-22 18:10:20|94.34|93.04|94.34|93.04|94.34|93.04|94.29|92.99|6
1655921430000|2022-06-22 18:10:30|94.36|93.06|94.32|93.02|94.36|93.06|94.32|93.02|6
1655921440000|2022-06-22 18:10:40|94.35|93.05|94.31|93.01|94.35|93.05|94.31|93.01|3
1655921460000|2022-06-22 18:11:00|94.32|93.02|94.3|93|94.32|93.02|94.3|93|3
1655921470000|2022-06-22 18:11:10|94.29|92.99|94.27|92.97|94.29|92.99|94.27|92.97|3
1655921480000|2022-06-22 18:11:20|94.26|92.96|94.26|92.96|94.26|92.96|94.26|92.96|1
1655921490000|2022-06-22 18:11:30|94.27|92.97|94.28|92.98|94.29|92.99|94.27|92.97|3
1655921500000|2022-06-22 18:11:40|94.27|92.97|94.27|92.97|94.27|92.97|94.27|92.97|1
1655921510000|2022-06-22 18:11:50|94.28|92.98|94.28|92.98|94.28|92.98|94.27|92.97|3
1655921530000|2022-06-22 18:12:10|94.27|92.97|94.28|92.98|94.28|92.98|94.27|92.97|2
1655921540000|2022-06-22 18:12:20|94.3|93|94.36|93.06|94.37|93.07|94.3|93|7
1655921550000|2022-06-22 18:12:30|94.33|93.03|94.29|92.99|94.33|93.03|94.29|92.99|5
1655921560000|2022-06-22 18:12:40|94.3|93|94.34|93.04|94.34|93.04|94.3|93|3
1655921580000|2022-06-22 18:13:00|94.33|93.03|94.32|93.02|94.33|93.03|94.32|93.02|2
1655921590000|2022-06-22 18:13:10|94.33|93.03|94.34|93.04|94.34|93.04|94.33|93.03|2
1655921600000|2022-06-22 18:13:20|94.37|93.07|94.36|93.06|94.37|93.07|94.35|93.05|8
1655921610000|2022-06-22 18:13:30|94.34|93.04|94.35|93.05|94.36|93.06|94.34|93.04|4
1655921620000|2022-06-22 18:13:40|94.39|93.09|94.4|93.1|94.4|93.1|94.38|93.08|3
1655921630000|2022-06-22 18:13:50|94.39|93.09|94.39|93.09|94.39|93.09|94.38|93.08|3
1655921650000|2022-06-22 18:14:10|94.38|93.08|94.39|93.09|94.39|93.09|94.38|93.08|2
1655921670000|2022-06-22 18:14:30|94.4|93.1|94.47|93.17|94.48|93.18|94.4|93.1|8
1655921680000|2022-06-22 18:14:40|94.48|93.18|94.48|93.18|94.5|93.2|94.48|93.18|5
1655921690000|2022-06-22 18:14:50|94.49|93.19|94.49|93.19|94.49|93.19|94.49|93.19|1
1655921700000|2022-06-22 18:15:00|94.48|93.18|94.45|93.15|94.48|93.18|94.44|93.14|5
1655921710000|2022-06-22 18:15:10|94.44|93.14|94.46|93.16|94.46|93.16|94.43|93.13|4
1655921720000|2022-06-22 18:15:20|94.47|93.17|94.53|93.23|94.53|93.23|94.47|93.17|4
1655921730000|2022-06-22 18:15:30|94.54|93.24|94.53|93.23|94.54|93.24|94.52|93.22|4
1655921740000|2022-06-22 18:15:40|94.52|93.22|94.5|93.2|94.52|93.22|94.5|93.2|3
1655921750000|2022-06-22 18:15:50|94.49|93.19|94.57|93.27|94.58|93.28|94.49|93.19|4
1655921760000|2022-06-22 18:16:00|94.56|93.26|94.56|93.26|94.56|93.26|94.54|93.24|6
1655921770000|2022-06-22 18:16:10|94.53|93.23|94.53|93.23|94.53|93.23|94.53|93.23|1
1655921780000|2022-06-22 18:16:20|94.54|93.24|94.57|93.27|94.57|93.27|94.54|93.24|5
1655921790000|2022-06-22 18:16:30|94.56|93.26|94.6|93.3|94.61|93.31|94.56|93.26|4
1655921800000|2022-06-22 18:16:40|94.59|93.29|94.57|93.27|94.59|93.29|94.57|93.27|6
1655921810000|2022-06-22 18:16:50|94.58|93.28|94.59|93.29|94.59|93.29|94.58|93.28|2
1655921820000|2022-06-22 18:17:00|94.58|93.28|94.59|93.29|94.59|93.29|94.58|93.28|2
1655921830000|2022-06-22 18:17:10|94.58|93.28|94.58|93.28|94.59|93.29|94.58|93.28|3
1655921840000|2022-06-22 18:17:20|94.57|93.27|94.57|93.27|94.57|93.27|94.57|93.27|1
1655921850000|2022-06-22 18:17:30|94.58|93.28|94.55|93.25|94.58|93.28|94.55|93.25|4
1655921860000|2022-06-22 18:17:40|94.56|93.26|94.56|93.26|94.56|93.26|94.56|93.26|1
1655921870000|2022-06-22 18:17:50|94.55|93.25|94.54|93.24|94.55|93.25|94.54|93.24|2
1655921880000|2022-06-22 18:18:00|94.53|93.23|94.55|93.25|94.56|93.26|94.53|93.23|5
1655921890000|2022-06-22 18:18:10|94.54|93.24|94.54|93.24|94.55|93.25|94.53|93.23|6
1655921900000|2022-06-22 18:18:20|94.53|93.23|94.54|93.24|94.55|93.25|94.5|93.2|9
1655921910000|2022-06-22 18:18:30|94.53|93.23|94.54|93.24|94.54|93.24|94.53|93.23|2
1655921920000|2022-06-22 18:18:40|94.55|93.25|94.54|93.24|94.55|93.25|94.52|93.22|5
1655921940000|2022-06-22 18:19:00|94.55|93.25|94.53|93.23|94.55|93.25|94.51|93.21|5
1655921960000|2022-06-22 18:19:20|94.52|93.22|94.52|93.22|94.52|93.22|94.52|93.22|1
1655921970000|2022-06-22 18:19:30|94.53|93.23|94.47|93.17|94.53|93.23|94.47|93.17|7
1655921980000|2022-06-22 18:19:40|94.46|93.16|94.51|93.21|94.52|93.22|94.46|93.16|7
1655921990000|2022-06-22 18:19:50|94.5|93.2|94.54|93.24|94.56|93.26|94.5|93.2|7
1655922000000|2022-06-22 18:20:00|94.55|93.25|94.55|93.25|94.57|93.27|94.54|93.24|6
1655922010000|2022-06-22 18:20:10|94.53|93.23|94.51|93.21|94.53|93.23|94.51|93.21|3
1655922020000|2022-06-22 18:20:20|94.52|93.22|94.49|93.19|94.52|93.22|94.48|93.18|6
1655922030000|2022-06-22 18:20:30|94.5|93.2|94.51|93.21|94.51|93.21|94.48|93.18|6
1655922040000|2022-06-22 18:20:40|94.55|93.25|94.5|93.2|94.55|93.25|94.5|93.2|3
1655922050000|2022-06-22 18:20:50|94.54|93.24|94.5|93.2|94.54|93.24|94.5|93.2|2
1655922060000|2022-06-22 18:21:00|94.48|93.18|94.48|93.18|94.48|93.18|94.48|93.18|1
1655922070000|2022-06-22 18:21:10|94.47|93.17|94.47|93.17|94.47|93.17|94.47|93.17|1
1655922090000|2022-06-22 18:21:30|94.45|93.15|94.36|93.06|94.45|93.15|94.35|93.05|11
1655922100000|2022-06-22 18:21:40|94.33|93.03|94.34|93.04|94.34|93.04|94.31|93.01|3
1655922110000|2022-06-22 18:21:50|94.35|93.05|94.33|93.03|94.35|93.05|94.33|93.03|5
1655922120000|2022-06-22 18:22:00|94.32|93.02|94.31|93.01|94.33|93.03|94.3|93|7
1655922130000|2022-06-22 18:22:10|94.3|93|94.32|93.02|94.32|93.02|94.3|93|4
1655922140000|2022-06-22 18:22:20|94.31|93.01|94.33|93.03|94.33|93.03|94.3|93|5
1655922150000|2022-06-22 18:22:30|94.32|93.02|94.41|93.11|94.44|93.14|94.32|93.02|11
1655922160000|2022-06-22 18:22:40|94.4|93.1|94.42|93.12|94.42|93.12|94.4|93.1|3
1655922170000|2022-06-22 18:22:50|94.44|93.14|94.45|93.15|94.46|93.16|94.44|93.14|4
1655922180000|2022-06-22 18:23:00|94.46|93.16|94.46|93.16|94.46|93.16|94.46|93.16|1
1655922190000|2022-06-22 18:23:10|94.45|93.15|94.46|93.16|94.47|93.17|94.44|93.14|5
1655922200000|2022-06-22 18:23:20|94.45|93.15|94.44|93.14|94.45|93.15|94.44|93.14|2
1655922210000|2022-06-22 18:23:30|94.46|93.16|94.44|93.14|94.46|93.16|94.44|93.14|5
1655922230000|2022-06-22 18:23:50|94.43|93.13|94.44|93.14|94.44|93.14|94.43|93.13|2
1655922240000|2022-06-22 18:24:00|94.45|93.15|94.44|93.14|94.45|93.15|94.44|93.14|2
1655922250000|2022-06-22 18:24:10|94.43|93.13|94.43|93.13|94.43|93.13|94.43|93.13|1
1655922260000|2022-06-22 18:24:20|94.44|93.14|94.44|93.14|94.44|93.14|94.44|93.14|1
1655922270000|2022-06-22 18:24:30|94.45|93.15|94.46|93.16|94.46|93.16|94.45|93.15|2
1655922280000|2022-06-22 18:24:40|94.45|93.15|94.45|93.15|94.45|93.15|94.44|93.14|3
1655922290000|2022-06-22 18:24:50|94.44|93.14|94.43|93.13|94.45|93.15|94.43|93.13|4
1655922300000|2022-06-22 18:25:00|94.42|93.12|94.41|93.11|94.42|93.12|94.41|93.11|2
1655922310000|2022-06-22 18:25:10|94.42|93.12|94.41|93.11|94.43|93.13|94.4|93.1|5
1655922320000|2022-06-22 18:25:20|94.4|93.1|94.4|93.1|94.4|93.1|94.4|93.1|1
1655922330000|2022-06-22 18:25:30|94.39|93.09|94.39|93.09|94.39|93.09|94.39|93.09|1
1655922350000|2022-06-22 18:25:50|94.4|93.1|94.4|93.1|94.4|93.1|94.4|93.1|1
1655922360000|2022-06-22 18:26:00|94.38|93.08|94.38|93.08|94.38|93.08|94.35|93.05|7
1655922370000|2022-06-22 18:26:10|94.36|93.06|94.36|93.06|94.36|93.06|94.36|93.06|1
1655922380000|2022-06-22 18:26:20|94.37|93.07|94.34|93.04|94.38|93.08|94.34|93.04|6
1655922390000|2022-06-22 18:26:30|94.35|93.05|94.34|93.04|94.36|93.06|94.34|93.04|4
1655922400000|2022-06-22 18:26:40|94.36|93.06|94.38|93.08|94.38|93.08|94.36|93.06|3
1655922410000|2022-06-22 18:26:50|94.37|93.07|94.31|93.01|94.37|93.07|94.31|93.01|7
1655922420000|2022-06-22 18:27:00|94.32|93.02|94.32|93.02|94.32|93.02|94.31|93.01|5
1655922440000|2022-06-22 18:27:20|94.31|93.01|94.31|93.01|94.32|93.02|94.31|93.01|3
1655922450000|2022-06-22 18:27:30|94.32|93.02|94.31|93.01|94.32|93.02|94.31|93.01|2
1655922460000|2022-06-22 18:27:40|94.32|93.02|94.3|93|94.33|93.03|94.28|92.98|8
1655922470000|2022-06-22 18:27:50|94.31|93.01|94.32|93.02|94.32|93.02|94.31|93.01|2
1655922480000|2022-06-22 18:28:00|94.31|93.01|94.31|93.01|94.32|93.02|94.31|93.01|3
1655922490000|2022-06-22 18:28:10|94.32|93.02|94.32|93.02|94.32|93.02|94.32|93.02|1
1655922500000|2022-06-22 18:28:20|94.34|93.04|94.33|93.03|94.34|93.04|94.33|93.03|2
1655922510000|2022-06-22 18:28:30|94.32|93.02|94.31|93.01|94.32|93.02|94.31|93.01|2
1655922520000|2022-06-22 18:28:40|94.32|93.02|94.3|93|94.34|93.04|94.3|93|6
1655922530000|2022-06-22 18:28:50|94.29|92.99|94.27|92.97|94.32|93.02|94.26|92.96|6
1655922540000|2022-06-22 18:29:00|94.26|92.96|94.26|92.96|94.27|92.97|94.26|92.96|3
1655922550000|2022-06-22 18:29:10|94.24|92.94|94.22|92.92|94.25|92.95|94.22|92.92|5
1655922560000|2022-06-22 18:29:20|94.24|92.94|94.24|92.94|94.24|92.94|94.24|92.94|1
1655922570000|2022-06-22 18:29:30|94.22|92.92|94.22|92.92|94.22|92.92|94.22|92.92|1
1655922580000|2022-06-22 18:29:40|94.21|92.91|94.21|92.91|94.21|92.91|94.21|92.91|1
1655922600000|2022-06-22 18:30:00|94.24|92.94|94.22|92.92|94.28|92.98|94.22|92.92|10
1655922610000|2022-06-22 18:30:10|94.21|92.91|94.1|92.8|94.21|92.91|94.1|92.8|9
1655922620000|2022-06-22 18:30:20|94.09|92.79|94.17|92.87|94.17|92.87|94.09|92.79|8
1655922630000|2022-06-22 18:30:30|94.2|92.9|94.24|92.94|94.26|92.96|94.2|92.9|7
1655922640000|2022-06-22 18:30:40|94.23|92.93|94.22|92.92|94.24|92.94|94.2|92.9|8
1655922650000|2022-06-22 18:30:50|94.23|92.93|94.22|92.92|94.23|92.93|94.22|92.92|2
1655922660000|2022-06-22 18:31:00|94.21|92.91|94.2|92.9|94.21|92.91|94.18|92.88|5
1655922670000|2022-06-22 18:31:10|94.21|92.91|94.21|92.91|94.21|92.91|94.21|92.91|1
1655922680000|2022-06-22 18:31:20|94.2|92.9|94.2|92.9|94.2|92.9|94.2|92.9|1
1655922690000|2022-06-22 18:31:30|94.18|92.88|94.18|92.88|94.19|92.89|94.16|92.86|5
1655922700000|2022-06-22 18:31:40|94.17|92.87|94.16|92.86|94.17|92.87|94.14|92.84|6
1655922710000|2022-06-22 18:31:50|94.13|92.83|94.17|92.87|94.18|92.88|94.13|92.83|9
1655922720000|2022-06-22 18:32:00|94.18|92.88|94.22|92.92|94.23|92.93|94.18|92.88|4
1655922740000|2022-06-22 18:32:20|94.23|92.93|94.23|92.93|94.23|92.93|94.23|92.93|1
1655922750000|2022-06-22 18:32:30|94.22|92.92|94.19|92.89|94.22|92.92|94.18|92.88|5
1655922760000|2022-06-22 18:32:40|94.18|92.88|94.24|92.94|94.24|92.94|94.18|92.88|6
1655922770000|2022-06-22 18:32:50|94.25|92.95|94.26|92.96|94.27|92.97|94.25|92.95|3
1655922780000|2022-06-22 18:33:00|94.27|92.97|94.27|92.97|94.27|92.97|94.27|92.97|1
1655922810000|2022-06-22 18:33:30|94.25|92.95|94.26|92.96|94.26|92.96|94.25|92.95|2
1655922830000|2022-06-22 18:33:50|94.25|92.95|94.24|92.94|94.25|92.95|94.24|92.94|2
1655922840000|2022-06-22 18:34:00|94.25|92.95|94.34|93.04|94.34|93.04|94.25|92.95|9
1655922850000|2022-06-22 18:34:10|94.33|93.03|94.33|93.03|94.36|93.06|94.33|93.03|4
1655922860000|2022-06-22 18:34:20|94.35|93.05|94.28|92.98|94.35|93.05|94.28|92.98|3
1655922880000|2022-06-22 18:34:40|94.33|93.03|94.32|93.02|94.33|93.03|94.28|92.98|12
1655922890000|2022-06-22 18:34:50|94.33|93.03|94.32|93.02|94.33|93.03|94.32|93.02|2
1655922900000|2022-06-22 18:35:00|94.31|93.01|94.32|93.02|94.32|93.02|94.3|93|6
1655922910000|2022-06-22 18:35:10|94.33|93.03|94.37|93.07|94.38|93.08|94.33|93.03|3
1655922920000|2022-06-22 18:35:20|94.38|93.08|94.41|93.11|94.41|93.11|94.38|93.08|4
1655922950000|2022-06-22 18:35:50|94.42|93.12|94.42|93.12|94.45|93.15|94.42|93.12|9
1655922960000|2022-06-22 18:36:00|94.44|93.14|94.42|93.12|94.45|93.15|94.42|93.12|7
1655922970000|2022-06-22 18:36:10|94.41|93.11|94.37|93.07|94.44|93.14|94.37|93.07|5
1655922980000|2022-06-22 18:36:20|94.36|93.06|94.37|93.07|94.41|93.11|94.35|93.05|11
1655923000000|2022-06-22 18:36:40|94.38|93.08|94.42|93.12|94.47|93.17|94.36|93.06|7
1655923010000|2022-06-22 18:36:50|94.41|93.11|94.41|93.11|94.42|93.12|94.41|93.11|3
1655923020000|2022-06-22 18:37:00|94.4|93.1|94.31|93.01|94.4|93.1|94.3|93|12
1655923030000|2022-06-22 18:37:10|94.3|93|94.28|92.98|94.3|93|94.28|92.98|5
1655923040000|2022-06-22 18:37:20|94.27|92.97|94.42|93.12|94.43|93.13|94.27|92.97|10
1655923050000|2022-06-22 18:37:30|94.48|93.18|94.48|93.18|94.49|93.19|94.48|93.18|3
1655923060000|2022-06-22 18:37:40|94.47|93.17|94.42|93.12|94.47|93.17|94.42|93.12|6
1655923070000|2022-06-22 18:37:50|94.41|93.11|94.37|93.07|94.41|93.11|94.37|93.07|6
1655923080000|2022-06-22 18:38:00|94.36|93.06|94.36|93.06|94.37|93.07|94.36|93.06|3
1655923090000|2022-06-22 18:38:10|94.35|93.05|94.33|93.03|94.35|93.05|94.33|93.03|5
1655923100000|2022-06-22 18:38:20|94.35|93.05|94.37|93.07|94.37|93.07|94.34|93.04|4
1655923110000|2022-06-22 18:38:30|94.41|93.11|94.42|93.12|94.42|93.12|94.41|93.11|2
1655923120000|2022-06-22 18:38:40|94.43|93.13|94.45|93.15|94.46|93.16|94.43|93.13|3
1655923130000|2022-06-22 18:38:50|94.44|93.14|94.36|93.06|94.44|93.14|94.36|93.06|7
1655923140000|2022-06-22 18:39:00|94.37|93.07|94.36|93.06|94.37|93.07|94.36|93.06|4
1655923150000|2022-06-22 18:39:10|94.32|93.02|94.35|93.05|94.35|93.05|94.32|93.02|4
1655923170000|2022-06-22 18:39:30|94.34|93.04|94.33|93.03|94.34|93.04|94.33|93.03|2
1655923180000|2022-06-22 18:39:40|94.34|93.04|94.35|93.05|94.36|93.06|94.34|93.04|3
1655923190000|2022-06-22 18:39:50|94.36|93.06|94.36|93.06|94.36|93.06|94.36|93.06|1
1655923200000|2022-06-22 18:40:00|94.35|93.05|94.33|93.03|94.35|93.05|94.33|93.03|7
1655923210000|2022-06-22 18:40:10|94.32|93.02|94.32|93.02|94.35|93.05|94.31|93.01|4
1655923220000|2022-06-22 18:40:20|94.35|93.05|94.43|93.13|94.43|93.13|94.34|93.04|8
1655923230000|2022-06-22 18:40:30|94.44|93.14|94.5|93.2|94.51|93.21|94.44|93.14|5
1655923240000|2022-06-22 18:40:40|94.51|93.21|94.5|93.2|94.51|93.21|94.5|93.2|4
1655923250000|2022-06-22 18:40:50|94.51|93.21|94.54|93.24|94.54|93.24|94.5|93.2|10
1655923260000|2022-06-22 18:41:00|94.53|93.23|94.5|93.2|94.53|93.23|94.5|93.2|4
1655923270000|2022-06-22 18:41:10|94.54|93.24|94.42|93.12|94.54|93.24|94.42|93.12|9
1655923280000|2022-06-22 18:41:20|94.4|93.1|94.33|93.03|94.4|93.1|94.32|93.02|9
1655923290000|2022-06-22 18:41:30|94.32|93.02|94.22|92.92|94.32|93.02|94.22|92.92|9
1655923300000|2022-06-22 18:41:40|94.2|92.9|94.08|92.78|94.2|92.9|94.06|92.76|13
1655923310000|2022-06-22 18:41:50|94.09|92.79|94.09|92.79|94.09|92.79|94.09|92.79|1
1655923320000|2022-06-22 18:42:00|94.07|92.77|94.09|92.79|94.09|92.79|94.06|92.76|8
1655923330000|2022-06-22 18:42:10|94.06|92.76|94.08|92.78|94.09|92.79|94.04|92.74|10
1655923340000|2022-06-22 18:42:20|94.09|92.79|94.39|93.09|94.39|93.09|94.09|92.79|13
1655923350000|2022-06-22 18:42:30|94.4|93.1|94.41|93.11|94.48|93.18|94.4|93.1|12
1655923360000|2022-06-22 18:42:40|94.4|93.1|94.38|93.08|94.4|93.1|94.38|93.08|3
1655923370000|2022-06-22 18:42:50|94.39|93.09|94.33|93.03|94.39|93.09|94.33|93.03|10
1655923380000|2022-06-22 18:43:00|94.32|93.02|94.36|93.06|94.36|93.06|94.32|93.02|5
1655923390000|2022-06-22 18:43:10|94.35|93.05|94.42|93.12|94.42|93.12|94.35|93.05|6
1655923400000|2022-06-22 18:43:20|94.41|93.11|94.42|93.12|94.44|93.14|94.41|93.11|6
1655923410000|2022-06-22 18:43:30|94.41|93.11|94.43|93.13|94.44|93.14|94.41|93.11|8
1655923420000|2022-06-22 18:43:40|94.42|93.12|94.46|93.16|94.49|93.19|94.41|93.11|9
1655923430000|2022-06-22 18:43:50|94.47|93.17|94.47|93.17|94.47|93.17|94.47|93.17|1
1655923440000|2022-06-22 18:44:00|94.49|93.19|94.53|93.23|94.53|93.23|94.49|93.19|8
1655923450000|2022-06-22 18:44:10|94.55|93.25|94.56|93.26|94.58|93.28|94.55|93.25|11
1655923460000|2022-06-22 18:44:20|94.55|93.25|94.57|93.27|94.61|93.31|94.55|93.25|9
1655923470000|2022-06-22 18:44:30|94.56|93.26|94.54|93.24|94.56|93.26|94.54|93.24|4
1655923480000|2022-06-22 18:44:40|94.55|93.25|94.63|93.33|94.63|93.33|94.55|93.25|5
1655923490000|2022-06-22 18:44:50|94.62|93.32|94.64|93.34|94.66|93.36|94.62|93.32|5
1655923500000|2022-06-22 18:45:00|94.63|93.33|94.63|93.33|94.63|93.33|94.61|93.31|5
1655923510000|2022-06-22 18:45:10|94.62|93.32|94.64|93.34|94.65|93.35|94.62|93.32|5
1655923520000|2022-06-22 18:45:20|94.65|93.35|94.66|93.36|94.67|93.37|94.65|93.35|6
1655923530000|2022-06-22 18:45:30|94.64|93.34|94.88|93.58|94.89|93.59|94.64|93.34|17
1655923540000|2022-06-22 18:45:40|94.89|93.59|94.84|93.54|94.89|93.59|94.84|93.54|7
1655923550000|2022-06-22 18:45:50|94.86|93.56|94.89|93.59|94.9|93.6|94.83|93.53|8
1655923560000|2022-06-22 18:46:00|94.88|93.58|94.88|93.58|94.88|93.58|94.83|93.53|4
1655923570000|2022-06-22 18:46:10|94.89|93.59|94.89|93.59|94.89|93.59|94.86|93.56|3
1655923580000|2022-06-22 18:46:20|94.86|93.56|94.83|93.53|94.86|93.56|94.8|93.5|8
1655923590000|2022-06-22 18:46:30|94.84|93.54|94.85|93.55|94.88|93.58|94.82|93.52|10
1655923600000|2022-06-22 18:46:40|94.82|93.52|95.03|93.73|95.04|93.74|94.82|93.52|9
1655923610000|2022-06-22 18:46:50|95.01|93.71|95.2|93.9|95.22|93.92|95.01|93.71|14
1655923620000|2022-06-22 18:47:00|95.19|93.89|95.19|93.89|95.22|93.92|95.18|93.88|12
1655923630000|2022-06-22 18:47:10|95.21|93.91|95.32|94.02|95.34|94.04|95.19|93.89|12
1655923640000|2022-06-22 18:47:20|95.31|94.01|95.3|94|95.37|94.07|95.26|93.96|17
1655923650000|2022-06-22 18:47:30|95.32|94.02|95.19|93.89|95.32|94.02|95.17|93.87|22
1655923660000|2022-06-22 18:47:40|95.18|93.88|95.16|93.86|95.18|93.88|95.16|93.86|4
1655923670000|2022-06-22 18:47:50|95.14|93.84|95.09|93.79|95.14|93.84|95.07|93.77|11
1655923680000|2022-06-22 18:48:00|95.08|93.78|95.17|93.87|95.17|93.87|95.08|93.78|8
1655923690000|2022-06-22 18:48:10|95.15|93.85|95.18|93.88|95.19|93.89|95.15|93.85|8
1655923700000|2022-06-22 18:48:20|95.21|93.91|95.08|93.78|95.22|93.92|95.08|93.78|16
1655923710000|2022-06-22 18:48:30|95.06|93.76|95|93.7|95.06|93.76|94.96|93.66|10
1655923720000|2022-06-22 18:48:40|94.98|93.68|94.93|93.63|95|93.7|94.93|93.63|9
1655923730000|2022-06-22 18:48:50|94.92|93.62|94.82|93.52|94.92|93.62|94.76|93.46|10
1655923740000|2022-06-22 18:49:00|94.76|93.46|94.74|93.44|94.82|93.52|94.74|93.44|7
1655923750000|2022-06-22 18:49:10|94.73|93.43|94.63|93.33|94.73|93.43|94.63|93.33|5
1655923760000|2022-06-22 18:49:20|94.64|93.34|94.62|93.32|94.72|93.42|94.62|93.32|9
1655923770000|2022-06-22 18:49:30|94.61|93.31|94.62|93.32|94.68|93.38|94.61|93.31|6
1655923780000|2022-06-22 18:49:40|94.63|93.33|94.65|93.35|94.68|93.38|94.63|93.33|5
1655923790000|2022-06-22 18:49:50|94.63|93.33|94.48|93.18|94.63|93.33|94.48|93.18|6
1655923800000|2022-06-22 18:50:00|94.46|93.16|94.4|93.1|94.46|93.16|94.36|93.06|20
1655923810000|2022-06-22 18:50:10|94.39|93.09|94.34|93.04|94.44|93.14|94.34|93.04|13
1655923820000|2022-06-22 18:50:20|94.3|93|94.27|92.97|94.3|93|94.24|92.94|15
1655923830000|2022-06-22 18:50:30|94.25|92.95|94.33|93.03|94.34|93.04|94.23|92.93|13
1655923840000|2022-06-22 18:50:40|94.32|93.02|94.3|93|94.33|93.03|94.3|93|5
1655923850000|2022-06-22 18:50:50|94.28|92.98|94.44|93.14|94.5|93.2|94.26|92.96|16
1655923860000|2022-06-22 18:51:00|94.43|93.13|94.33|93.03|94.46|93.16|94.3|93|14
1655923870000|2022-06-22 18:51:10|94.36|93.06|94.34|93.04|94.36|93.06|94.33|93.03|4
1655923880000|2022-06-22 18:51:20|94.36|93.06|94.44|93.14|94.46|93.16|94.36|93.06|14
1655923890000|2022-06-22 18:51:30|94.43|93.13|94.41|93.11|94.44|93.14|94.39|93.09|8
1655923900000|2022-06-22 18:51:40|94.4|93.1|94.38|93.08|94.41|93.11|94.35|93.05|7
1655923910000|2022-06-22 18:51:50|94.4|93.1|94.36|93.06|94.4|93.1|94.36|93.06|3
1655923920000|2022-06-22 18:52:00|94.4|93.1|94.38|93.08|94.41|93.11|94.38|93.08|4
1655923930000|2022-06-22 18:52:10|94.37|93.07|94.39|93.09|94.4|93.1|94.37|93.07|4
1655923940000|2022-06-22 18:52:20|94.37|93.07|94.4|93.1|94.43|93.13|94.37|93.07|4
1655923950000|2022-06-22 18:52:30|94.39|93.09|94.37|93.07|94.39|93.09|94.37|93.07|4
1655923960000|2022-06-22 18:52:40|94.36|93.06|94.35|93.05|94.36|93.06|94.34|93.04|4
1655923980000|2022-06-22 18:53:00|94.36|93.06|94.35|93.05|94.36|93.06|94.35|93.05|2
1655923990000|2022-06-22 18:53:10|94.34|93.04|94.3|93|94.36|93.06|94.29|92.99|9
1655924000000|2022-06-22 18:53:20|94.29|92.99|94.25|92.95|94.29|92.99|94.24|92.94|5
1655924010000|2022-06-22 18:53:30|94.24|92.94|94.33|93.03|94.33|93.03|94.24|92.94|9
1655924020000|2022-06-22 18:53:40|94.32|93.02|94.28|92.98|94.32|93.02|94.27|92.97|9
1655924030000|2022-06-22 18:53:50|94.29|92.99|94.3|93|94.31|93.01|94.28|92.98|7
1655924040000|2022-06-22 18:54:00|94.27|92.97|94.3|93|94.33|93.03|94.27|92.97|3
1655924050000|2022-06-22 18:54:10|94.29|92.99|94.29|92.99|94.29|92.99|94.29|92.99|1
1655924060000|2022-06-22 18:54:20|94.3|93|94.3|93|94.33|93.03|94.3|93|3
1655924070000|2022-06-22 18:54:30|94.33|93.03|94.35|93.05|94.35|93.05|94.28|92.98|9
1655924080000|2022-06-22 18:54:40|94.34|93.04|94.29|92.99|94.34|93.04|94.29|92.99|6
1655924090000|2022-06-22 18:54:50|94.3|93|94.33|93.03|94.33|93.03|94.3|93|2
1655924100000|2022-06-22 18:55:00|94.31|93.01|94.34|93.04|94.34|93.04|94.31|93.01|6
1655924110000|2022-06-22 18:55:10|94.33|93.03|94.33|93.03|94.34|93.04|94.33|93.03|7
1655924130000|2022-06-22 18:55:30|94.35|93.05|94.35|93.05|94.36|93.06|94.33|93.03|5
1655924140000|2022-06-22 18:55:40|94.34|93.04|94.34|93.04|94.34|93.04|94.34|93.04|1
1655924150000|2022-06-22 18:55:50|94.36|93.06|94.33|93.03|94.36|93.06|94.32|93.02|4
1655924160000|2022-06-22 18:56:00|94.34|93.04|94.35|93.05|94.35|93.05|94.34|93.04|2
1655924170000|2022-06-22 18:56:10|94.41|93.11|94.42|93.12|94.42|93.12|94.39|93.09|6
1655924180000|2022-06-22 18:56:20|94.43|93.13|94.42|93.12|94.43|93.13|94.42|93.12|2
1655924190000|2022-06-22 18:56:30|94.43|93.13|94.38|93.08|94.43|93.13|94.38|93.08|5
1655924200000|2022-06-22 18:56:40|94.37|93.07|94.36|93.06|94.37|93.07|94.36|93.06|2
1655924210000|2022-06-22 18:56:50|94.34|93.04|94.34|93.04|94.34|93.04|94.34|93.04|1
1655924220000|2022-06-22 18:57:00|94.36|93.06|94.38|93.08|94.38|93.08|94.34|93.04|6
1655924230000|2022-06-22 18:57:10|94.4|93.1|94.41|93.11|94.42|93.12|94.4|93.1|6
1655924240000|2022-06-22 18:57:20|94.39|93.09|94.38|93.08|94.39|93.09|94.38|93.08|4
1655924250000|2022-06-22 18:57:30|94.37|93.07|94.36|93.06|94.37|93.07|94.36|93.06|2
1655924260000|2022-06-22 18:57:40|94.33|93.03|94.33|93.03|94.34|93.04|94.33|93.03|3
1655924270000|2022-06-22 18:57:50|94.34|93.04|94.31|93.01|94.34|93.04|94.3|93|7
1655924280000|2022-06-22 18:58:00|94.35|93.05|94.31|93.01|94.35|93.05|94.31|93.01|4
1655924290000|2022-06-22 18:58:10|94.3|93|94.22|92.92|94.3|93|94.22|92.92|11
1655924300000|2022-06-22 18:58:20|94.21|92.91|94.25|92.95|94.25|92.95|94.21|92.91|6
1655924310000|2022-06-22 18:58:30|94.24|92.94|94.24|92.94|94.24|92.94|94.24|92.94|1
1655924320000|2022-06-22 18:58:40|94.25|92.95|94.25|92.95|94.25|92.95|94.25|92.95|1
1655924340000|2022-06-22 18:59:00|94.26|92.96|94.27|92.97|94.27|92.97|94.26|92.96|4
1655924350000|2022-06-22 18:59:10|94.26|92.96|94.23|92.93|94.26|92.96|94.23|92.93|4
1655924360000|2022-06-22 18:59:20|94.25|92.95|94.26|92.96|94.26|92.96|94.25|92.95|2
1655924380000|2022-06-22 18:59:40|94.27|92.97|94.27|92.97|94.27|92.97|94.27|92.97|1
1655924390000|2022-06-22 18:59:50|94.32|93.02|94.27|92.97|94.32|93.02|94.27|92.97|2
1655924400000|2022-06-22 19:00:00|94.28|92.98|94.25|92.95|94.32|93.02|94.25|92.95|4
1655924410000|2022-06-22 19:00:10|94.26|92.96|94.26|92.96|94.26|92.96|94.26|92.96|1
1655924420000|2022-06-22 19:00:20|94.25|92.95|94.22|92.92|94.25|92.95|94.22|92.92|5
1655924430000|2022-06-22 19:00:30|94.21|92.91|94.22|92.92|94.24|92.94|94.19|92.89|8
1655924460000|2022-06-22 19:01:00|94.21|92.91|94.19|92.89|94.21|92.91|94.19|92.89|3
1655924470000|2022-06-22 19:01:10|94.24|92.94|94.19|92.89|94.24|92.94|94.19|92.89|2
1655924490000|2022-06-22 19:01:30|94.18|92.88|94.18|92.88|94.18|92.88|94.18|92.88|1
1655924500000|2022-06-22 19:01:40|94.19|92.89|94.23|92.93|94.23|92.93|94.18|92.88|5
1655924510000|2022-06-22 19:01:50|94.22|92.92|94.22|92.92|94.22|92.92|94.22|92.92|1
1655924520000|2022-06-22 19:02:00|94.21|92.91|94.18|92.88|94.21|92.91|94.18|92.88|4
1655924530000|2022-06-22 19:02:10|94.19|92.89|94.18|92.88|94.19|92.89|94.18|92.88|2
1655924550000|2022-06-22 19:02:30|94.17|92.87|94.17|92.87|94.17|92.87|94.17|92.87|1
1655924570000|2022-06-22 19:02:50|94.16|92.86|94.16|92.86|94.16|92.86|94.16|92.86|1
1655924580000|2022-06-22 19:03:00|94.22|92.92|94.18|92.88|94.22|92.92|94.16|92.86|4
1655924590000|2022-06-22 19:03:10|94.19|92.89|94.17|92.87|94.19|92.89|94.17|92.87|5
1655924600000|2022-06-22 19:03:20|94.22|92.92|94.18|92.88|94.22|92.92|94.17|92.87|3
1655924620000|2022-06-22 19:03:40|94.19|92.89|94.28|92.98|94.28|92.98|94.19|92.89|7
1655924630000|2022-06-22 19:03:50|94.35|93.05|94.37|93.07|94.39|93.09|94.34|93.04|8
1655924640000|2022-06-22 19:04:00|94.38|93.08|94.38|93.08|94.38|93.08|94.38|93.08|1
1655924650000|2022-06-22 19:04:10|94.39|93.09|94.44|93.14|94.44|93.14|94.39|93.09|6
1655924660000|2022-06-22 19:04:20|94.45|93.15|94.37|93.07|94.46|93.16|94.37|93.07|12
1655924670000|2022-06-22 19:04:30|94.36|93.06|94.3|93|94.36|93.06|94.29|92.99|9
1655924680000|2022-06-22 19:04:40|94.31|93.01|94.37|93.07|94.37|93.07|94.31|93.01|7
1655924690000|2022-06-22 19:04:50|94.36|93.06|94.32|93.02|94.42|93.12|94.32|93.02|6
1655924700000|2022-06-22 19:05:00|94.33|93.03|94.35|93.05|94.35|93.05|94.33|93.03|5
1655924710000|2022-06-22 19:05:10|94.34|93.04|94.33|93.03|94.34|93.04|94.32|93.02|3
1655924720000|2022-06-22 19:05:20|94.32|93.02|94.33|93.03|94.35|93.05|94.32|93.02|5
1655924730000|2022-06-22 19:05:30|94.36|93.06|94.35|93.05|94.36|93.06|94.33|93.03|6
1655924740000|2022-06-22 19:05:40|94.36|93.06|94.41|93.11|94.41|93.11|94.35|93.05|7
1655924750000|2022-06-22 19:05:50|94.42|93.12|94.44|93.14|94.46|93.16|94.42|93.12|7
1655924760000|2022-06-22 19:06:00|94.43|93.13|94.38|93.08|94.43|93.13|94.38|93.08|7
1655924770000|2022-06-22 19:06:10|94.39|93.09|94.36|93.06|94.39|93.09|94.35|93.05|8
1655924780000|2022-06-22 19:06:20|94.35|93.05|94.36|93.06|94.36|93.06|94.34|93.04|6
1655924790000|2022-06-22 19:06:30|94.35|93.05|94.36|93.06|94.36|93.06|94.35|93.05|4
1655924800000|2022-06-22 19:06:40|94.35|93.05|94.34|93.04|94.35|93.05|94.34|93.04|2
1655924810000|2022-06-22 19:06:50|94.33|93.03|94.22|92.92|94.33|93.03|94.22|92.92|10
1655924820000|2022-06-22 19:07:00|94.21|92.91|94.22|92.92|94.23|92.93|94.21|92.91|3
1655924830000|2022-06-22 19:07:10|94.2|92.9|94.23|92.93|94.23|92.93|94.18|92.88|8
1655924840000|2022-06-22 19:07:20|94.24|92.94|94.24|92.94|94.26|92.96|94.24|92.94|5
1655924850000|2022-06-22 19:07:30|94.23|92.93|94.19|92.89|94.23|92.93|94.19|92.89|6
1655924860000|2022-06-22 19:07:40|94.18|92.88|94.18|92.88|94.18|92.88|94.18|92.88|1
1655924870000|2022-06-22 19:07:50|94.17|92.87|94.17|92.87|94.18|92.88|94.17|92.87|3
1655924880000|2022-06-22 19:08:00|94.18|92.88|94.23|92.93|94.27|92.97|94.17|92.87|13
1655924890000|2022-06-22 19:08:10|94.25|92.95|94.23|92.93|94.26|92.96|94.23|92.93|4
1655924900000|2022-06-22 19:08:20|94.21|92.91|94.18|92.88|94.21|92.91|94.17|92.87|7
1655924910000|2022-06-22 19:08:30|94.17|92.87|94.21|92.91|94.21|92.91|94.17|92.87|4
1655924920000|2022-06-22 19:08:40|94.25|92.95|93.95|92.65|94.25|92.95|93.95|92.65|16
1655924930000|2022-06-22 19:08:50|93.94|92.64|93.89|92.59|93.99|92.69|93.88|92.58|14
1655924940000|2022-06-22 19:09:00|93.91|92.61|93.87|92.57|93.91|92.61|93.87|92.57|5
1655924950000|2022-06-22 19:09:10|93.88|92.58|93.91|92.61|93.91|92.61|93.88|92.58|2
1655924960000|2022-06-22 19:09:20|93.83|92.53|93.84|92.54|93.84|92.54|93.82|92.52|3
1655924970000|2022-06-22 19:09:30|93.85|92.55|93.87|92.57|93.87|92.57|93.85|92.55|3
1655924980000|2022-06-22 19:09:40|93.86|92.56|93.84|92.54|93.92|92.62|93.84|92.54|6
1655925000000|2022-06-22 19:10:00|93.92|92.62|93.88|92.58|93.92|92.62|93.84|92.54|8
1655925010000|2022-06-22 19:10:10|93.87|92.57|93.87|92.57|93.88|92.58|93.87|92.57|7
1655925020000|2022-06-22 19:10:20|93.93|92.63|93.93|92.63|93.96|92.66|93.93|92.63|4
1655925030000|2022-06-22 19:10:30|93.94|92.64|93.93|92.63|93.94|92.64|93.91|92.61|9
1655925040000|2022-06-22 19:10:40|93.92|92.62|93.9|92.6|93.92|92.62|93.9|92.6|3
1655925050000|2022-06-22 19:10:50|93.89|92.59|93.91|92.61|93.93|92.63|93.89|92.59|4
1655925060000|2022-06-22 19:11:00|93.93|92.63|93.96|92.66|93.96|92.66|93.93|92.63|5
1655925080000|2022-06-22 19:11:20|93.97|92.67|93.96|92.66|93.97|92.67|93.96|92.66|2
1655925090000|2022-06-22 19:11:30|93.97|92.67|94.07|92.77|94.07|92.77|93.97|92.67|5
1655925100000|2022-06-22 19:11:40|94.06|92.76|94.03|92.73|94.06|92.76|94.03|92.73|3
1655925110000|2022-06-22 19:11:50|94.04|92.74|94.06|92.76|94.06|92.76|94.04|92.74|2
1655925120000|2022-06-22 19:12:00|94.03|92.73|94.08|92.78|94.13|92.83|94.03|92.73|8
1655925130000|2022-06-22 19:12:10|94.11|92.81|94.14|92.84|94.14|92.84|94.11|92.81|3
1655925140000|2022-06-22 19:12:20|94.12|92.82|94.11|92.81|94.12|92.82|94.11|92.81|2
1655925150000|2022-06-22 19:12:30|94.09|92.79|94.08|92.78|94.09|92.79|94.08|92.78|2
1655925160000|2022-06-22 19:12:40|94.09|92.79|94.09|92.79|94.13|92.83|94.08|92.78|4
1655925170000|2022-06-22 19:12:50|94.08|92.78|94.08|92.78|94.08|92.78|94.08|92.78|1
1655925180000|2022-06-22 19:13:00|94.13|92.83|94.08|92.78|94.13|92.83|94.08|92.78|2
1655925220000|2022-06-22 19:13:40|94.09|92.79|94.12|92.82|94.13|92.83|94.09|92.79|4
1655925230000|2022-06-22 19:13:50|94.11|92.81|94.09|92.79|94.11|92.81|94.09|92.79|3
1655925240000|2022-06-22 19:14:00|94.08|92.78|94.08|92.78|94.09|92.79|94.08|92.78|3
1655925250000|2022-06-22 19:14:10|94.09|92.79|94.15|92.85|94.16|92.86|94.08|92.78|7
1655925260000|2022-06-22 19:14:20|94.16|92.86|94.18|92.88|94.23|92.93|94.16|92.86|5
1655925270000|2022-06-22 19:14:30|94.17|92.87|94.18|92.88|94.18|92.88|94.17|92.87|2
1655925280000|2022-06-22 19:14:40|94.17|92.87|94.15|92.85|94.17|92.87|94.14|92.84|5
1655925290000|2022-06-22 19:14:50|94.16|92.86|94.14|92.84|94.16|92.86|94.14|92.84|3
1655925300000|2022-06-22 19:15:00|94.15|92.85|94.16|92.86|94.16|92.86|94.13|92.83|8
1655925310000|2022-06-22 19:15:10|94.15|92.85|94.1|92.8|94.16|92.86|94.1|92.8|7
1655925320000|2022-06-22 19:15:20|94.11|92.81|94.1|92.8|94.11|92.81|94.1|92.8|2
1655925340000|2022-06-22 19:15:40|94.11|92.81|94.09|92.79|94.11|92.81|94.09|92.79|5
1655925350000|2022-06-22 19:15:50|94.1|92.8|94.1|92.8|94.1|92.8|94.09|92.79|3
1655925360000|2022-06-22 19:16:00|94.14|92.84|94.14|92.84|94.14|92.84|94.1|92.8|6
1655925370000|2022-06-22 19:16:10|94.16|92.86|94.16|92.86|94.16|92.86|94.15|92.85|3
1655925380000|2022-06-22 19:16:20|94.15|92.85|94.14|92.84|94.15|92.85|94.1|92.8|6
1655925390000|2022-06-22 19:16:30|94.1|92.8|94.1|92.8|94.1|92.8|94.1|92.8|1
1655925400000|2022-06-22 19:16:40|94.09|92.79|94.06|92.76|94.09|92.79|94.06|92.76|4
1655925410000|2022-06-22 19:16:50|94.09|92.79|94.08|92.78|94.09|92.79|94.08|92.78|2
1655925420000|2022-06-22 19:17:00|94.09|92.79|94.09|92.79|94.13|92.83|94.09|92.79|3
1655925430000|2022-06-22 19:17:10|94.13|92.83|94.08|92.78|94.13|92.83|94.08|92.78|4
1655925440000|2022-06-22 19:17:20|94.09|92.79|94.08|92.78|94.13|92.83|94.08|92.78|6
1655925450000|2022-06-22 19:17:30|94.09|92.79|94.08|92.78|94.09|92.79|94.08|92.78|2
1655925460000|2022-06-22 19:17:40|94.09|92.79|94.12|92.82|94.13|92.83|94.09|92.79|4
1655925470000|2022-06-22 19:17:50|94.11|92.81|94.15|92.85|94.17|92.87|94.11|92.81|7
1655925480000|2022-06-22 19:18:00|94.12|92.82|94.08|92.78|94.15|92.85|94.08|92.78|6
1655925490000|2022-06-22 19:18:10|94.07|92.77|94.07|92.77|94.07|92.77|94.07|92.77|1
1655925500000|2022-06-22 19:18:20|94.13|92.83|94.09|92.79|94.13|92.83|94.08|92.78|6
1655925510000|2022-06-22 19:18:30|94.08|92.78|94.07|92.77|94.12|92.82|94.07|92.77|3
1655925530000|2022-06-22 19:18:50|94.06|92.76|94.05|92.75|94.06|92.76|94.04|92.74|3
1655925540000|2022-06-22 19:19:00|94.01|92.71|93.99|92.69|94.02|92.72|93.98|92.68|6
1655925560000|2022-06-22 19:19:20|94.01|92.71|94.01|92.71|94.01|92.71|93.99|92.69|3
1655925570000|2022-06-22 19:19:30|93.99|92.69|94|92.7|94.01|92.71|93.99|92.69|3
1655925580000|2022-06-22 19:19:40|93.98|92.68|93.94|92.64|93.98|92.68|93.93|92.63|4
1655925590000|2022-06-22 19:19:50|93.96|92.66|93.97|92.67|93.97|92.67|93.96|92.66|2
1655925600000|2022-06-22 19:20:00|93.96|92.66|93.96|92.66|93.96|92.66|93.94|92.64|5
1655925610000|2022-06-22 19:20:10|93.97|92.67|93.97|92.67|93.97|92.67|93.97|92.67|1
1655925620000|2022-06-22 19:20:20|94.02|92.72|94.03|92.73|94.04|92.74|93.98|92.68|6
1655925640000|2022-06-22 19:20:40|94.02|92.72|94|92.7|94.02|92.72|94|92.7|3
1655925660000|2022-06-22 19:21:00|93.99|92.69|94.04|92.74|94.04|92.74|93.98|92.68|5
1655925670000|2022-06-22 19:21:10|94.06|92.76|94.05|92.75|94.07|92.77|94.05|92.75|6
1655925690000|2022-06-22 19:21:30|94.04|92.74|94.03|92.73|94.05|92.75|94.03|92.73|3
1655925710000|2022-06-22 19:21:50|94.02|92.72|93.99|92.69|94.02|92.72|93.99|92.69|4
1655925720000|2022-06-22 19:22:00|93.98|92.68|93.98|92.68|93.98|92.68|93.97|92.67|3
1655925730000|2022-06-22 19:22:10|93.99|92.69|93.98|92.68|93.99|92.69|93.97|92.67|8
1655925750000|2022-06-22 19:22:30|93.97|92.67|94.03|92.73|94.03|92.73|93.97|92.67|5
1655925760000|2022-06-22 19:22:40|94.02|92.72|94.03|92.73|94.03|92.73|94.02|92.72|2
1655925770000|2022-06-22 19:22:50|94.01|92.71|93.99|92.69|94.01|92.71|93.99|92.69|2
1655925780000|2022-06-22 19:23:00|94|92.7|94.03|92.73|94.05|92.75|93.99|92.69|7
1655925800000|2022-06-22 19:23:20|94.02|92.72|94|92.7|94.02|92.72|94|92.7|3
1655925840000|2022-06-22 19:24:00|94.01|92.71|93.99|92.69|94.01|92.71|93.99|92.69|3
1655925870000|2022-06-22 19:24:30|94.06|92.76|94.07|92.77|94.07|92.77|94.06|92.76|2
1655925880000|2022-06-22 19:24:40|94.08|92.78|94.01|92.71|94.08|92.78|94.01|92.71|5
1655925890000|2022-06-22 19:24:50|94|92.7|94|92.7|94.04|92.74|93.99|92.69|5
1655925910000|2022-06-22 19:25:10|93.99|92.69|93.97|92.67|93.99|92.69|93.97|92.67|3
1655925920000|2022-06-22 19:25:20|93.98|92.68|93.99|92.69|94.03|92.73|93.98|92.68|6
1655925930000|2022-06-22 19:25:30|94|92.7|94.09|92.79|94.09|92.79|94|92.7|6
1655925940000|2022-06-22 19:25:40|94.08|92.78|93.99|92.69|94.08|92.78|93.98|92.68|4
1655925960000|2022-06-22 19:26:00|94.03|92.73|94.05|92.75|94.05|92.75|93.98|92.68|5
1655925970000|2022-06-22 19:26:10|94.06|92.76|94|92.7|94.07|92.77|94|92.7|7
1655925980000|2022-06-22 19:26:20|93.96|92.66|93.97|92.67|93.98|92.68|93.96|92.66|3
1655925990000|2022-06-22 19:26:30|93.98|92.68|93.91|92.61|93.99|92.69|93.91|92.61|10
1655926000000|2022-06-22 19:26:40|93.9|92.6|93.93|92.63|93.93|92.63|93.88|92.58|9
1655926010000|2022-06-22 19:26:50|93.94|92.64|93.94|92.64|93.94|92.64|93.94|92.64|1
1655926020000|2022-06-22 19:27:00|93.93|92.63|93.91|92.61|93.93|92.63|93.91|92.61|3
1655926030000|2022-06-22 19:27:10|93.9|92.6|93.96|92.66|93.96|92.66|93.9|92.6|7
1655926040000|2022-06-22 19:27:20|93.95|92.65|93.92|92.62|93.95|92.65|93.91|92.61|6
1655926050000|2022-06-22 19:27:30|93.91|92.61|93.9|92.6|93.91|92.61|93.9|92.6|2
1655926060000|2022-06-22 19:27:40|93.92|92.62|93.92|92.62|93.93|92.63|93.9|92.6|5
1655926080000|2022-06-22 19:28:00|93.91|92.61|93.9|92.6|93.91|92.61|93.9|92.6|2
1655926090000|2022-06-22 19:28:10|93.89|92.59|93.89|92.59|93.89|92.59|93.89|92.59|1
1655926100000|2022-06-22 19:28:20|93.93|92.63|93.9|92.6|93.93|92.63|93.9|92.6|2
1655926110000|2022-06-22 19:28:30|93.89|92.59|93.74|92.44|93.91|92.61|93.74|92.44|12
1655926120000|2022-06-22 19:28:40|93.76|92.46|93.79|92.49|93.79|92.49|93.75|92.45|7
1655926140000|2022-06-22 19:29:00|93.84|92.54|93.81|92.51|93.84|92.54|93.81|92.51|4
1655926150000|2022-06-22 19:29:10|93.82|92.52|93.82|92.52|93.82|92.52|93.82|92.52|1
1655926160000|2022-06-22 19:29:20|93.81|92.51|93.74|92.44|93.81|92.51|93.74|92.44|4
1655926170000|2022-06-22 19:29:30|93.75|92.45|93.78|92.48|93.79|92.49|93.75|92.45|3
1655926180000|2022-06-22 19:29:40|93.83|92.53|93.83|92.53|93.84|92.54|93.83|92.53|3
1655926200000|2022-06-22 19:30:00|93.82|92.52|93.83|92.53|93.83|92.53|93.75|92.45|5
1655926210000|2022-06-22 19:30:10|93.82|92.52|93.81|92.51|93.83|92.53|93.75|92.45|10
1655926220000|2022-06-22 19:30:20|93.82|92.52|93.87|92.57|93.88|92.58|93.82|92.52|10
1655926230000|2022-06-22 19:30:30|93.86|92.56|93.88|92.58|93.88|92.58|93.86|92.56|3
1655926240000|2022-06-22 19:30:40|93.86|92.56|93.85|92.55|93.86|92.56|93.85|92.55|2
1655926250000|2022-06-22 19:30:50|93.84|92.54|93.83|92.53|93.84|92.54|93.83|92.53|2
1655926260000|2022-06-22 19:31:00|93.8|92.5|93.83|92.53|93.86|92.56|93.8|92.5|7
1655926270000|2022-06-22 19:31:10|93.84|92.54|93.9|92.6|93.92|92.62|93.81|92.51|9
1655926280000|2022-06-22 19:31:20|93.89|92.59|93.92|92.62|93.92|92.62|93.84|92.54|10
1655926290000|2022-06-22 19:31:30|93.91|92.61|93.88|92.58|93.91|92.61|93.87|92.57|5
1655926300000|2022-06-22 19:31:40|93.9|92.6|93.83|92.53|93.9|92.6|93.8|92.5|7
1655926310000|2022-06-22 19:31:50|93.84|92.54|93.86|92.56|93.89|92.59|93.81|92.51|7
1655926320000|2022-06-22 19:32:00|93.85|92.55|93.85|92.55|93.85|92.55|93.83|92.53|3
1655926330000|2022-06-22 19:32:10|93.84|92.54|93.85|92.55|93.86|92.56|93.84|92.54|5
1655926340000|2022-06-22 19:32:20|93.84|92.54|93.85|92.55|93.85|92.55|93.82|92.52|4
1655926350000|2022-06-22 19:32:30|93.83|92.53|93.77|92.47|93.84|92.54|93.77|92.47|9
1655926360000|2022-06-22 19:32:40|93.79|92.49|93.84|92.54|93.84|92.54|93.79|92.49|2
1655926370000|2022-06-22 19:32:50|93.85|92.55|93.85|92.55|93.85|92.55|93.85|92.55|1
1655926420000|2022-06-22 19:33:40|93.84|92.54|93.84|92.54|93.88|92.58|93.84|92.54|5
1655926430000|2022-06-22 19:33:50|93.82|92.52|93.85|92.55|93.85|92.55|93.82|92.52|2
1655926460000|2022-06-22 19:34:20|93.84|92.54|93.84|92.54|93.84|92.54|93.84|92.54|1
1655926480000|2022-06-22 19:34:40|93.83|92.53|93.76|92.46|93.83|92.53|93.76|92.46|4
1655926490000|2022-06-22 19:34:50|93.75|92.45|93.74|92.44|93.75|92.45|93.74|92.44|2
1655926510000|2022-06-22 19:35:10|93.75|92.45|93.74|92.44|93.76|92.46|93.74|92.44|4
1655926530000|2022-06-22 19:35:30|93.75|92.45|93.75|92.45|93.75|92.45|93.75|92.45|1
1655926640000|2022-06-22 19:37:20|93.74|92.44|93.62|92.32|93.74|92.44|93.61|92.31|11
1655926650000|2022-06-22 19:37:30|93.65|92.35|93.54|92.24|93.65|92.35|93.53|92.23|6
1655926660000|2022-06-22 19:37:40|93.55|92.25|93.51|92.21|93.55|92.25|93.5|92.2|6
1655926680000|2022-06-22 19:38:00|93.5|92.2|93.49|92.19|93.5|92.2|93.45|92.15|14
1655926690000|2022-06-22 19:38:10|93.48|92.18|93.43|92.13|93.48|92.18|93.43|92.13|3
1655926700000|2022-06-22 19:38:20|93.44|92.14|93.43|92.13|93.45|92.15|93.43|92.13|4
1655926710000|2022-06-22 19:38:30|93.44|92.14|93.43|92.13|93.46|92.16|93.42|92.12|13
1655926720000|2022-06-22 19:38:40|93.42|92.12|93.43|92.13|93.45|92.15|93.42|92.12|5
1655926740000|2022-06-22 19:39:00|93.42|92.12|93.42|92.12|93.45|92.15|93.41|92.11|5
1655926750000|2022-06-22 19:39:10|93.43|92.13|93.44|92.14|93.45|92.15|93.42|92.12|5
1655926770000|2022-06-22 19:39:30|93.47|92.17|93.49|92.19|93.52|92.22|93.47|92.17|9
1655926780000|2022-06-22 19:39:40|93.48|92.18|93.42|92.12|93.48|92.18|93.42|92.12|3
1655926790000|2022-06-22 19:39:50|93.41|92.11|93.36|92.06|93.41|92.11|93.35|92.05|5
1655926800000|2022-06-22 19:40:00|93.33|92.03|93.23|91.93|93.33|92.03|93.23|91.93|12
1655926810000|2022-06-22 19:40:10|93.25|91.95|93.34|92.04|93.34|92.04|93.22|91.92|12
1655926820000|2022-06-22 19:40:20|93.33|92.03|93.34|92.04|93.35|92.05|93.33|92.03|6
1655926830000|2022-06-22 19:40:30|93.36|92.06|93.33|92.03|93.36|92.06|93.33|92.03|7
1655926840000|2022-06-22 19:40:40|93.35|92.05|93.54|92.24|93.54|92.24|93.33|92.03|13
1655926850000|2022-06-22 19:40:50|93.52|92.22|93.78|92.48|93.78|92.48|93.52|92.22|6
1655926860000|2022-06-22 19:41:00|93.84|92.54|93.94|92.64|94.05|92.75|93.77|92.47|17
1655926870000|2022-06-22 19:41:10|93.93|92.63|94.07|92.77|94.07|92.77|93.92|92.62|11
1655926880000|2022-06-22 19:41:20|94.09|92.79|94.05|92.75|94.09|92.79|94.01|92.71|13
1655926890000|2022-06-22 19:41:30|94.04|92.74|94.04|92.74|94.14|92.84|94.04|92.74|12
1655926900000|2022-06-22 19:41:40|94.03|92.73|94.03|92.73|94.03|92.73|94.03|92.73|1
1655926910000|2022-06-22 19:41:50|94.04|92.74|94.03|92.73|94.04|92.74|94.03|92.73|2
1655926920000|2022-06-22 19:42:00|94.02|92.72|93.94|92.64|94.03|92.73|93.94|92.64|12
1655926930000|2022-06-22 19:42:10|93.95|92.65|93.86|92.56|93.95|92.65|93.84|92.54|11
1655926940000|2022-06-22 19:42:20|93.87|92.57|93.92|92.62|93.92|92.62|93.86|92.56|7
1655926950000|2022-06-22 19:42:30|93.94|92.64|94.05|92.75|94.13|92.83|93.92|92.62|17
1655926960000|2022-06-22 19:42:40|94.07|92.77|93.85|92.55|94.1|92.8|93.85|92.55|14
1655926970000|2022-06-22 19:42:50|93.87|92.57|93.72|92.42|93.87|92.57|93.72|92.42|9
1655926980000|2022-06-22 19:43:00|93.67|92.37|93.58|92.28|93.67|92.37|93.53|92.23|10
1655926990000|2022-06-22 19:43:10|93.59|92.29|93.54|92.24|93.6|92.3|93.54|92.24|3
1655927000000|2022-06-22 19:43:20|93.58|92.28|93.53|92.23|93.6|92.3|93.52|92.22|8
1655927010000|2022-06-22 19:43:30|93.55|92.25|93.52|92.22|93.56|92.26|93.51|92.21|10
1655927020000|2022-06-22 19:43:40|93.51|92.21|93.51|92.21|93.56|92.26|93.51|92.21|12
1655927030000|2022-06-22 19:43:50|93.43|92.13|93.41|92.11|93.5|92.2|93.41|92.11|14
1655927040000|2022-06-22 19:44:00|93.39|92.09|93.34|92.04|93.4|92.1|93.3|92|15
1655927050000|2022-06-22 19:44:10|93.32|92.02|93.24|91.94|93.33|92.03|93.22|91.92|18
1655927060000|2022-06-22 19:44:20|93.23|91.93|93.1|91.8|93.29|91.99|93.03|91.73|19
1655927070000|2022-06-22 19:44:30|93.11|91.81|93.06|91.76|93.19|91.89|93.04|91.74|19
1655927080000|2022-06-22 19:44:40|93.07|91.77|93.12|91.82|93.15|91.85|93.05|91.75|22
1655927090000|2022-06-22 19:44:50|93.13|91.83|93.24|91.94|93.25|91.95|93.13|91.83|10
1655927100000|2022-06-22 19:45:00|93.26|91.96|93.29|91.99|93.35|92.05|93.26|91.96|10
1655927110000|2022-06-22 19:45:10|93.3|92|93.33|92.03|93.35|92.05|93.3|92|5
1655927120000|2022-06-22 19:45:20|93.29|91.99|93.34|92.04|93.34|92.04|93.29|91.99|5
1655927130000|2022-06-22 19:45:30|93.35|92.05|93.37|92.07|93.38|92.08|93.35|92.05|4
1655927140000|2022-06-22 19:45:40|93.39|92.09|93.37|92.07|93.39|92.09|93.37|92.07|3
1655927150000|2022-06-22 19:45:50|93.38|92.08|93.38|92.08|93.39|92.09|93.38|92.08|3
1655927160000|2022-06-22 19:46:00|93.37|92.07|93.38|92.08|93.38|92.08|93.36|92.06|4
1655927170000|2022-06-22 19:46:10|93.36|92.06|93.36|92.06|93.39|92.09|93.35|92.05|8
1655927180000|2022-06-22 19:46:20|93.37|92.07|93.43|92.13|93.43|92.13|93.36|92.06|9
1655927190000|2022-06-22 19:46:30|93.44|92.14|93.53|92.23|93.53|92.23|93.44|92.14|11
1655927200000|2022-06-22 19:46:40|93.54|92.24|93.61|92.31|93.61|92.31|93.53|92.23|9
1655927210000|2022-06-22 19:46:50|93.57|92.27|93.6|92.3|93.64|92.34|93.57|92.27|11
1655927220000|2022-06-22 19:47:00|93.61|92.31|93.79|92.49|93.79|92.49|93.59|92.29|11
1655927230000|2022-06-22 19:47:10|93.78|92.48|93.86|92.56|93.9|92.6|93.75|92.45|14
1655927240000|2022-06-22 19:47:20|93.87|92.57|94.08|92.78|94.08|92.78|93.87|92.57|14
1655927250000|2022-06-22 19:47:30|94.09|92.79|94.35|93.05|94.36|93.06|94.09|92.79|27
1655927260000|2022-06-22 19:47:40|94.34|93.04|94.62|93.32|94.62|93.32|94.33|93.03|21
1655927270000|2022-06-22 19:47:50|94.63|93.33|95.2|93.9|95.2|93.9|94.63|93.33|17
1655927280000|2022-06-22 19:48:00|95.21|93.91|95.35|94.05|95.51|94.21|95.12|93.82|25
1655927290000|2022-06-22 19:48:10|95.34|94.04|95.31|94.01|95.43|94.13|95.29|93.99|20
1655927300000|2022-06-22 19:48:20|95.33|94.03|94.11|92.81|95.33|94.03|94.01|92.71|32
1655927310000|2022-06-22 19:48:30|94.12|92.82|94.19|92.89|94.22|92.92|94.11|92.81|25
1655927320000|2022-06-22 19:48:40|94.21|92.91|93.86|92.56|94.22|92.92|93.86|92.56|17
1655927330000|2022-06-22 19:48:50|93.85|92.55|93.83|92.53|93.85|92.55|93.83|92.53|3
1655927340000|2022-06-22 19:49:00|93.82|92.52|93.78|92.48|93.82|92.52|93.65|92.35|8
1655927350000|2022-06-22 19:49:10|93.77|92.47|93.48|92.18|93.77|92.47|93.41|92.11|22
1655927360000|2022-06-22 19:49:20|93.37|92.07|93.27|91.97|93.47|92.17|93.27|91.97|24
1655927370000|2022-06-22 19:49:30|93.28|91.98|93.21|91.91|93.34|92.04|93.19|91.89|19
1655927380000|2022-06-22 19:49:40|93.25|91.95|93.34|92.04|93.38|92.08|93.09|91.79|22
1655927390000|2022-06-22 19:49:50|93.33|92.03|93.13|91.83|93.33|92.03|93.08|91.78|16
1655927400000|2022-06-22 19:50:00|93.17|91.87|93.2|91.9|93.2|91.9|93.03|91.73|15
1655927410000|2022-06-22 19:50:10|93.19|91.89|93.56|92.26|93.56|92.26|93.18|91.88|30
1655927420000|2022-06-22 19:50:20|93.57|92.27|93.42|92.12|93.61|92.31|93.37|92.07|13
1655927430000|2022-06-22 19:50:30|93.41|92.11|93.47|92.17|93.49|92.19|93.41|92.11|10
1655927440000|2022-06-22 19:50:40|93.49|92.19|93.46|92.16|93.49|92.19|93.46|92.16|10
1655927450000|2022-06-22 19:50:50|93.45|92.15|93.32|92.02|93.45|92.15|93.32|92.02|6
1655927460000|2022-06-22 19:51:00|93.31|92.01|93.25|91.95|93.31|92.01|93.25|91.95|16
1655927470000|2022-06-22 19:51:10|93.27|91.97|93.2|91.9|93.27|91.97|93.2|91.9|11
1655927480000|2022-06-22 19:51:20|93.23|91.93|93.24|91.94|93.24|91.94|93.22|91.92|3
1655927490000|2022-06-22 19:51:30|93.25|91.95|93.25|91.95|93.25|91.95|93.25|91.95|1
1655927500000|2022-06-22 19:51:40|93.28|91.98|93.25|91.95|93.28|91.98|93.25|91.95|2
1655927510000|2022-06-22 19:51:50|93.26|91.96|93.3|92|93.31|92.01|93.26|91.96|5
1655927520000|2022-06-22 19:52:00|93.29|91.99|93.31|92.01|93.33|92.03|93.28|91.98|16
1655927540000|2022-06-22 19:52:20|93.3|92|93.32|92.02|93.33|92.03|93.3|92|5
1655927550000|2022-06-22 19:52:30|93.33|92.03|93.33|92.03|93.33|92.03|93.32|92.02|3
1655927560000|2022-06-22 19:52:40|93.34|92.04|93.45|92.15|93.48|92.18|93.34|92.04|12
1655927570000|2022-06-22 19:52:50|93.46|92.16|93.5|92.2|93.5|92.2|93.46|92.16|7
1655927580000|2022-06-22 19:53:00|93.51|92.21|93.64|92.34|93.64|92.34|93.51|92.21|13
1655927590000|2022-06-22 19:53:10|93.65|92.35|93.65|92.35|93.65|92.35|93.65|92.35|1
1655927600000|2022-06-22 19:53:20|93.71|92.41|93.74|92.44|93.76|92.46|93.71|92.41|9
1655927610000|2022-06-22 19:53:30|93.67|92.37|93.63|92.33|93.72|92.42|93.63|92.33|7
1655927620000|2022-06-22 19:53:40|93.59|92.29|93.59|92.29|93.59|92.29|93.58|92.28|3
1655927630000|2022-06-22 19:53:50|93.58|92.28|93.59|92.29|93.59|92.29|93.58|92.28|6
1655927640000|2022-06-22 19:54:00|93.61|92.31|93.83|92.53|93.83|92.53|93.61|92.31|10
1655927650000|2022-06-22 19:54:10|93.86|92.56|93.9|92.6|93.9|92.6|93.85|92.55|5
1655927660000|2022-06-22 19:54:20|93.91|92.61|93.85|92.55|93.92|92.62|93.85|92.55|16
1655927670000|2022-06-22 19:54:30|93.87|92.57|93.89|92.59|93.89|92.59|93.87|92.57|4
1655927680000|2022-06-22 19:54:40|93.88|92.58|93.84|92.54|93.88|92.58|93.84|92.54|5
1655927690000|2022-06-22 19:54:50|93.87|92.57|93.85|92.55|93.87|92.57|93.85|92.55|2
1655927700000|2022-06-22 19:55:00|93.86|92.56|93.88|92.58|93.88|92.58|93.86|92.56|5
1655927710000|2022-06-22 19:55:10|93.87|92.57|93.89|92.59|93.89|92.59|93.87|92.57|3
1655927720000|2022-06-22 19:55:20|93.9|92.6|93.91|92.61|93.94|92.64|93.89|92.59|7
1655927730000|2022-06-22 19:55:30|93.92|92.62|93.95|92.65|93.96|92.66|93.92|92.62|4
1655927740000|2022-06-22 19:55:40|93.97|92.67|94.09|92.79|94.12|92.82|93.97|92.67|12
1655927750000|2022-06-22 19:55:50|94.08|92.78|94.02|92.72|94.08|92.78|94.01|92.71|8
1655927760000|2022-06-22 19:56:00|94.04|92.74|93.96|92.66|94.05|92.75|93.95|92.65|14
1655927770000|2022-06-22 19:56:10|93.97|92.67|94.02|92.72|94.02|92.72|93.97|92.67|5
1655927780000|2022-06-22 19:56:20|94.01|92.71|94.01|92.71|94.01|92.71|94.01|92.71|1
1655927790000|2022-06-22 19:56:30|94|92.7|94|92.7|94|92.7|94|92.7|1
1655927800000|2022-06-22 19:56:40|94.04|92.74|94.06|92.76|94.07|92.77|94.04|92.74|3
1655927810000|2022-06-22 19:56:50|94.07|92.77|94.09|92.79|94.11|92.81|94.06|92.76|11
1655927820000|2022-06-22 19:57:00|94.08|92.78|94.05|92.75|94.09|92.79|94.05|92.75|6
1655927830000|2022-06-22 19:57:10|94.07|92.77|94.02|92.72|94.07|92.77|94.02|92.72|4
1655927840000|2022-06-22 19:57:20|94.06|92.76|94.1|92.8|94.1|92.8|94.06|92.76|11
1655927860000|2022-06-22 19:57:40|94.11|92.81|94.12|92.82|94.12|92.82|94.1|92.8|3
1655927870000|2022-06-22 19:57:50|94.1|92.8|94.1|92.8|94.1|92.8|94.1|92.8|1
1655927880000|2022-06-22 19:58:00|94.12|92.82|94.12|92.82|94.12|92.82|94.1|92.8|3
1655927890000|2022-06-22 19:58:10|94.14|92.84|94.12|92.82|94.14|92.84|94.1|92.8|5
1655927900000|2022-06-22 19:58:20|94.14|92.84|94.1|92.8|94.14|92.84|94.1|92.8|8
1655927910000|2022-06-22 19:58:30|94.09|92.79|94.09|92.79|94.09|92.79|94.06|92.76|5
1655927920000|2022-06-22 19:58:40|94.08|92.78|94.08|92.78|94.08|92.78|94.07|92.77|3
1655927930000|2022-06-22 19:58:50|94.07|92.77|94.1|92.8|94.1|92.8|94.07|92.77|3
1655927940000|2022-06-22 19:59:00|94.11|92.81|94.12|92.82|94.19|92.89|94.11|92.81|11
1655927950000|2022-06-22 19:59:10|94.11|92.81|94.11|92.81|94.11|92.81|94.11|92.81|1
1655927970000|2022-06-22 19:59:30|94.09|92.79|94.05|92.75|94.11|92.81|94.05|92.75|7
1655927990000|2022-06-22 19:59:50|94.04|92.74|93.99|92.69|94.04|92.74|93.99|92.69|5
1655928000000|2022-06-22 20:00:00|94|92.7|94.07|92.77|94.07|92.77|94|92.7|4
1655928010000|2022-06-22 20:00:10|94.02|92.72|94.17|92.87|94.17|92.87|93.99|92.69|11
1655928020000|2022-06-22 20:00:20|94.15|92.85|94.12|92.82|94.15|92.85|94.12|92.82|3
1655928030000|2022-06-22 20:00:30|94.11|92.81|94.11|92.81|94.12|92.82|94.11|92.81|3
1655928040000|2022-06-22 20:00:40|94.12|92.82|94.17|92.87|94.17|92.87|94.12|92.82|3
1655928050000|2022-06-22 20:00:50|94.18|92.88|94.2|92.9|94.2|92.9|94.17|92.87|5
1655928060000|2022-06-22 20:01:00|94.19|92.89|94.17|92.87|94.19|92.89|94.12|92.82|9
1655928070000|2022-06-22 20:01:10|94.16|92.86|94.1|92.8|94.16|92.86|94.1|92.8|7
1655928080000|2022-06-22 20:01:20|94.11|92.81|94.11|92.81|94.12|92.82|94.11|92.81|3
1655928090000|2022-06-22 20:01:30|94.1|92.8|94.09|92.79|94.1|92.8|94.09|92.79|2
1655928100000|2022-06-22 20:01:40|94.08|92.78|94.08|92.78|94.08|92.78|94.08|92.78|1
1655928110000|2022-06-22 20:01:50|94.09|92.79|94.1|92.8|94.1|92.8|94.09|92.79|2
1655928120000|2022-06-22 20:02:00|94.09|92.79|93.99|92.69|94.09|92.79|93.99|92.69|9
1655928130000|2022-06-22 20:02:10|93.98|92.68|93.91|92.61|93.98|92.68|93.9|92.6|11
1655928140000|2022-06-22 20:02:20|93.9|92.6|93.74|92.44|93.9|92.6|93.74|92.44|12
1655928150000|2022-06-22 20:02:30|93.73|92.43|93.65|92.35|93.73|92.43|93.65|92.35|4
1655928160000|2022-06-22 20:02:40|93.66|92.36|93.75|92.45|93.77|92.47|93.66|92.36|6
1655928170000|2022-06-22 20:02:50|93.76|92.46|93.84|92.54|93.84|92.54|93.76|92.46|3
1655928180000|2022-06-22 20:03:00|93.83|92.53|93.77|92.47|93.83|92.53|93.75|92.45|10
1655928190000|2022-06-22 20:03:10|93.76|92.46|93.75|92.45|93.76|92.46|93.75|92.45|2
1655928200000|2022-06-22 20:03:20|93.74|92.44|93.78|92.48|93.79|92.49|93.74|92.44|4
1655928210000|2022-06-22 20:03:30|93.77|92.47|93.67|92.37|93.77|92.47|93.66|92.36|9
1655928220000|2022-06-22 20:03:40|93.68|92.38|93.83|92.53|93.84|92.54|93.68|92.38|11
1655928230000|2022-06-22 20:03:50|93.82|92.52|93.74|92.44|93.82|92.52|93.74|92.44|8
1655928240000|2022-06-22 20:04:00|93.75|92.45|93.78|92.48|93.78|92.48|93.75|92.45|2
1655928250000|2022-06-22 20:04:10|93.79|92.49|93.87|92.57|93.88|92.58|93.79|92.49|5
1655928260000|2022-06-22 20:04:20|93.88|92.58|94|92.7|94|92.7|93.87|92.57|9
1655928270000|2022-06-22 20:04:30|93.99|92.69|93.97|92.67|93.99|92.69|93.97|92.67|2
1655928280000|2022-06-22 20:04:40|93.96|92.66|93.91|92.61|93.96|92.66|93.91|92.61|4
1655928290000|2022-06-22 20:04:50|93.9|92.6|93.84|92.54|93.9|92.6|93.84|92.54|9
1655928300000|2022-06-22 20:05:00|93.8|92.5|93.88|92.58|93.89|92.59|93.8|92.5|10
1655928310000|2022-06-22 20:05:10|93.89|92.59|93.9|92.6|93.9|92.6|93.89|92.59|2
1655928320000|2022-06-22 20:05:20|93.91|92.61|94|92.7|94|92.7|93.91|92.61|5
1655928330000|2022-06-22 20:05:30|94.01|92.71|94.02|92.72|94.02|92.72|94.01|92.71|2
1655928350000|2022-06-22 20:05:50|94.03|92.73|94.18|92.88|94.18|92.88|94.03|92.73|9
1655928360000|2022-06-22 20:06:00|94.19|92.89|94.16|92.86|94.19|92.89|94.14|92.84|7
1655928370000|2022-06-22 20:06:10|94.15|92.85|94.09|92.79|94.16|92.86|94.08|92.78|10
1655928380000|2022-06-22 20:06:20|94.07|92.77|94.04|92.74|94.1|92.8|94.03|92.73|8
1655928400000|2022-06-22 20:06:40|94.03|92.73|94.03|92.73|94.03|92.73|94.02|92.72|3
1655928410000|2022-06-22 20:06:50|94.04|92.74|94.08|92.78|94.1|92.8|94.04|92.74|5
1655928420000|2022-06-22 20:07:00|94.06|92.76|94.04|92.74|94.06|92.76|94.04|92.74|3
1655928440000|2022-06-22 20:07:20|94.03|92.73|93.9|92.6|94.03|92.73|93.9|92.6|12
1655928450000|2022-06-22 20:07:30|93.91|92.61|93.93|92.63|93.93|92.63|93.91|92.61|5
1655928460000|2022-06-22 20:07:40|93.92|92.62|93.94|92.64|93.95|92.65|93.92|92.62|7
1655928470000|2022-06-22 20:07:50|93.96|92.66|93.94|92.64|93.96|92.66|93.94|92.64|2
1655928480000|2022-06-22 20:08:00|93.96|92.66|93.94|92.64|93.96|92.66|93.94|92.64|2
1655928490000|2022-06-22 20:08:10|93.93|92.63|93.89|92.59|93.93|92.63|93.89|92.59|2
1655928500000|2022-06-22 20:08:20|93.9|92.6|93.99|92.69|93.99|92.69|93.9|92.6|4
1655928510000|2022-06-22 20:08:30|93.94|92.64|93.89|92.59|93.95|92.65|93.89|92.59|6
1655928520000|2022-06-22 20:08:40|93.88|92.58|93.9|92.6|93.9|92.6|93.88|92.58|2
1655928530000|2022-06-22 20:08:50|93.89|92.59|93.9|92.6|93.9|92.6|93.89|92.59|2
1655928540000|2022-06-22 20:09:00|93.89|92.59|93.88|92.58|93.89|92.59|93.87|92.57|4
1655928550000|2022-06-22 20:09:10|93.92|92.62|93.88|92.58|93.92|92.62|93.87|92.57|3
1655928560000|2022-06-22 20:09:20|93.87|92.57|93.88|92.58|93.88|92.58|93.87|92.57|2
1655928570000|2022-06-22 20:09:30|93.89|92.59|93.9|92.6|93.9|92.6|93.87|92.57|4
1655928580000|2022-06-22 20:09:40|93.91|92.61|93.93|92.63|93.93|92.63|93.9|92.6|3
1655928590000|2022-06-22 20:09:50|93.9|92.6|93.93|92.63|93.98|92.68|93.9|92.6|3
1655928600000|2022-06-22 20:10:00|93.9|92.6|93.93|92.63|93.98|92.68|93.9|92.6|3
1655928610000|2022-06-22 20:10:10|93.9|92.6|93.93|92.63|93.93|92.63|93.9|92.6|2
1655928620000|2022-06-22 20:10:20|93.98|92.68|94.02|92.72|94.07|92.77|93.9|92.6|10
1655928630000|2022-06-22 20:10:30|93.99|92.69|94.01|92.71|94.07|92.77|93.99|92.69|6
1655928640000|2022-06-22 20:10:40|93.99|92.69|93.99|92.69|94.01|92.71|93.96|92.66|7
1655928650000|2022-06-22 20:10:50|93.97|92.67|93.95|92.65|93.99|92.69|93.95|92.65|7
1655928660000|2022-06-22 20:11:00|93.94|92.64|93.9|92.6|93.94|92.64|93.88|92.58|7
1655928670000|2022-06-22 20:11:10|93.91|92.61|93.98|92.68|93.98|92.68|93.91|92.61|4
1655928680000|2022-06-22 20:11:20|93.99|92.69|94|92.7|94.03|92.73|93.99|92.69|5
1655928690000|2022-06-22 20:11:30|94.03|92.73|94.02|92.72|94.03|92.73|94|92.7|3
1655928700000|2022-06-22 20:11:40|94.03|92.73|94.02|92.72|94.03|92.73|94.02|92.72|2
1655928710000|2022-06-22 20:11:50|94|92.7|94.02|92.72|94.02|92.72|94|92.7|4
1655928720000|2022-06-22 20:12:00|94|92.7|94|92.7|94|92.7|94|92.7|1
1655928730000|2022-06-22 20:12:10|94.02|92.72|94.03|92.73|94.03|92.73|94|92.7|7
1655928740000|2022-06-22 20:12:20|94.07|92.77|94.2|92.9|94.21|92.91|94.03|92.73|13
1655928750000|2022-06-22 20:12:30|94.21|92.91|94.21|92.91|94.29|92.99|94.21|92.91|9
1655928760000|2022-06-22 20:12:40|94.2|92.9|94.26|92.96|94.26|92.96|94.19|92.89|8
1655928770000|2022-06-22 20:12:50|94.25|92.95|94.29|92.99|94.3|93|94.19|92.89|10
1655928780000|2022-06-22 20:13:00|94.31|93.01|94.29|92.99|94.35|93.05|94.28|92.98|14
1655928790000|2022-06-22 20:13:10|94.31|93.01|94.37|93.07|94.37|93.07|94.29|92.99|15
1655928800000|2022-06-22 20:13:20|94.38|93.08|94.42|93.12|94.44|93.14|94.37|93.07|11
1655928810000|2022-06-22 20:13:30|94.46|93.16|94.39|93.09|94.46|93.16|94.38|93.08|14
1655928820000|2022-06-22 20:13:40|94.38|93.08|94.33|93.03|94.38|93.08|94.33|93.03|2
1655928830000|2022-06-22 20:13:50|94.32|93.02|94.33|93.03|94.33|93.03|94.31|93.01|4
1655928840000|2022-06-22 20:14:00|94.36|93.06|94.35|93.05|94.36|93.06|94.3|93|8
1655928850000|2022-06-22 20:14:10|94.36|93.06|94.45|93.15|94.45|93.15|94.36|93.06|8
1655928860000|2022-06-22 20:14:20|94.44|93.14|94.4|93.1|94.44|93.14|94.4|93.1|4
1655928870000|2022-06-22 20:14:30|94.39|93.09|94.36|93.06|94.39|93.09|94.35|93.05|5
1655928880000|2022-06-22 20:14:40|94.35|93.05|94.37|93.07|94.37|93.07|94.35|93.05|3
1655928890000|2022-06-22 20:14:50|94.36|93.06|94.37|93.07|94.37|93.07|94.33|93.03|12
1655928900000|2022-06-22 20:15:00|94.36|93.06|94.37|93.07|94.37|93.07|94.36|93.06|2
1655928910000|2022-06-22 20:15:10|94.36|93.06|94.37|93.07|94.37|93.07|94.36|93.06|4
1655928920000|2022-06-22 20:15:20|94.38|93.08|94.41|93.11|94.41|93.11|94.38|93.08|3
1655928930000|2022-06-22 20:15:30|94.42|93.12|94.45|93.15|94.46|93.16|94.41|93.11|8
1655928940000|2022-06-22 20:15:40|94.46|93.16|94.39|93.09|94.46|93.16|94.39|93.09|6
1655928950000|2022-06-22 20:15:50|94.38|93.08|94.36|93.06|94.38|93.08|94.31|93.01|9
1655928960000|2022-06-22 20:16:00|94.37|93.07|94.31|93.01|94.37|93.07|94.31|93.01|6
1655928970000|2022-06-22 20:16:10|94.32|93.02|94.31|93.01|94.34|93.04|94.31|93.01|4
1655929000000|2022-06-22 20:16:40|94.35|93.05|94.31|93.01|94.35|93.05|94.31|93.01|2
1655929010000|2022-06-22 20:16:50|94.3|93|94.36|93.06|94.37|93.07|94.3|93|8
1655929020000|2022-06-22 20:17:00|94.35|93.05|94.32|93.02|94.35|93.05|94.32|93.02|4
1655929050000|2022-06-22 20:17:30|94.33|93.03|94.33|93.03|94.33|93.03|94.33|93.03|1
1655929060000|2022-06-22 20:17:40|94.36|93.06|94.32|93.02|94.38|93.08|94.32|93.02|7
1655929070000|2022-06-22 20:17:50|94.33|93.03|94.31|93.01|94.34|93.04|94.3|93|9
1655929080000|2022-06-22 20:18:00|94.32|93.02|94.31|93.01|94.36|93.06|94.31|93.01|10
1655929090000|2022-06-22 20:18:10|94.3|93|94.29|92.99|94.3|93|94.29|92.99|2
1655929100000|2022-06-22 20:18:20|94.3|93|94.3|93|94.36|93.06|94.3|93|7
1655929110000|2022-06-22 20:18:30|94.29|92.99|94.29|92.99|94.29|92.99|94.28|92.98|3
1655929120000|2022-06-22 20:18:40|94.28|92.98|94.29|92.99|94.29|92.99|94.28|92.98|8
1655929140000|2022-06-22 20:19:00|94.3|93|94.3|93|94.36|93.06|94.28|92.98|11
1655929150000|2022-06-22 20:19:10|94.29|92.99|94.23|92.93|94.3|93|94.23|92.93|7
1655929160000|2022-06-22 20:19:20|94.25|92.95|94.26|92.96|94.26|92.96|94.25|92.95|2
1655929190000|2022-06-22 20:19:50|94.27|92.97|94.26|92.96|94.27|92.97|94.26|92.96|2
1655929200000|2022-06-22 20:20:00|94.22|92.92|94.25|92.95|94.25|92.95|94.2|92.9|5
1655929210000|2022-06-22 20:20:10|94.26|92.96|94.26|92.96|94.26|92.96|94.26|92.96|1
1655929220000|2022-06-22 20:20:20|94.25|92.95|94.19|92.89|94.25|92.95|94.19|92.89|4
1655929260000|2022-06-22 20:21:00|94.2|92.9|94.27|92.97|94.27|92.97|94.2|92.9|4
1655929270000|2022-06-22 20:21:10|94.21|92.91|94.2|92.9|94.22|92.92|94.2|92.9|4
1655929280000|2022-06-22 20:21:20|94.18|92.88|94.18|92.88|94.18|92.88|94.16|92.86|5
1655929290000|2022-06-22 20:21:30|94.17|92.87|94.17|92.87|94.18|92.88|94.17|92.87|5
1655929300000|2022-06-22 20:21:40|94.18|92.88|94.22|92.92|94.26|92.96|94.17|92.87|9
1655929310000|2022-06-22 20:21:50|94.2|92.9|94.2|92.9|94.21|92.91|94.2|92.9|5
1655929320000|2022-06-22 20:22:00|94.23|92.93|94.2|92.9|94.23|92.93|94.19|92.89|4
1655929330000|2022-06-22 20:22:10|94.21|92.91|94.28|92.98|94.28|92.98|94.21|92.91|5
1655929340000|2022-06-22 20:22:20|94.27|92.97|94.26|92.96|94.27|92.97|94.25|92.95|4
1655929350000|2022-06-22 20:22:30|94.27|92.97|94.26|92.96|94.27|92.97|94.26|92.96|2
1655929370000|2022-06-22 20:22:50|94.27|92.97|94.27|92.97|94.27|92.97|94.27|92.97|1
1655929380000|2022-06-22 20:23:00|94.26|92.96|94.27|92.97|94.27|92.97|94.26|92.96|4
1655929390000|2022-06-22 20:23:10|94.28|92.98|94.31|93.01|94.31|93.01|94.28|92.98|2
1655929400000|2022-06-22 20:23:20|94.29|92.99|94.27|92.97|94.29|92.99|94.26|92.96|7
1655929410000|2022-06-22 20:23:30|94.26|92.96|94.2|92.9|94.27|92.97|94.2|92.9|7
1655929420000|2022-06-22 20:23:40|94.19|92.89|94.19|92.89|94.19|92.89|94.18|92.88|3
1655929430000|2022-06-22 20:23:50|94.18|92.88|94.17|92.87|94.18|92.88|94.14|92.84|6
1655929440000|2022-06-22 20:24:00|94.18|92.88|94.19|92.89|94.19|92.89|94.18|92.88|2
1655929450000|2022-06-22 20:24:10|94.22|92.92|94.2|92.9|94.27|92.97|94.2|92.9|11
1655929460000|2022-06-22 20:24:20|94.19|92.89|94.18|92.88|94.2|92.9|94.18|92.88|4
1655929480000|2022-06-22 20:24:40|94.19|92.89|94.2|92.9|94.23|92.93|94.19|92.89|4
1655929490000|2022-06-22 20:24:50|94.25|92.95|94.26|92.96|94.27|92.97|94.25|92.95|4
1655929500000|2022-06-22 20:25:00|94.27|92.97|94.27|92.97|94.27|92.97|94.27|92.97|1
1655929510000|2022-06-22 20:25:10|94.26|92.96|94.26|92.96|94.26|92.96|94.26|92.96|1
1655929520000|2022-06-22 20:25:20|94.23|92.93|94.2|92.9|94.24|92.94|94.19|92.89|8
1655929540000|2022-06-22 20:25:40|94.19|92.89|94.19|92.89|94.19|92.89|94.19|92.89|1
1655929570000|2022-06-22 20:26:10|94.18|92.88|94.2|92.9|94.2|92.9|94.18|92.88|3
1655929580000|2022-06-22 20:26:20|94.24|92.94|94.21|92.91|94.24|92.94|94.2|92.9|3
1655929590000|2022-06-22 20:26:30|94.2|92.9|94.16|92.86|94.2|92.9|94.16|92.86|5
1655929600000|2022-06-22 20:26:40|94.13|92.83|94.13|92.83|94.13|92.83|94.13|92.83|1
1655929610000|2022-06-22 20:26:50|94.14|92.84|94.18|92.88|94.18|92.88|94.14|92.84|5
1655929620000|2022-06-22 20:27:00|94.19|92.89|94.19|92.89|94.19|92.89|94.19|92.89|1
1655929640000|2022-06-22 20:27:20|94.2|92.9|94.19|92.89|94.2|92.9|94.19|92.89|2
1655929660000|2022-06-22 20:27:40|94.18|92.88|94.11|92.81|94.18|92.88|94.11|92.81|3
1655929670000|2022-06-22 20:27:50|94.12|92.82|94.14|92.84|94.15|92.85|94.12|92.82|5
1655929680000|2022-06-22 20:28:00|94.16|92.86|94.11|92.81|94.16|92.86|94.11|92.81|2
1655929690000|2022-06-22 20:28:10|94.12|92.82|94.16|92.86|94.18|92.88|94.12|92.82|7
1655929700000|2022-06-22 20:28:20|94.15|92.85|94.16|92.86|94.16|92.86|94.15|92.85|4
1655929710000|2022-06-22 20:28:30|94.15|92.85|94.13|92.83|94.15|92.85|94.13|92.83|3
1655929720000|2022-06-22 20:28:40|94.11|92.81|94.09|92.79|94.11|92.81|94.09|92.79|2
1655929740000|2022-06-22 20:29:00|94.11|92.81|94.08|92.78|94.16|92.86|94.08|92.78|11
1655929750000|2022-06-22 20:29:10|94.13|92.83|94.13|92.83|94.13|92.83|94.08|92.78|7
1655929760000|2022-06-22 20:29:20|94.08|92.78|94.08|92.78|94.08|92.78|94.07|92.77|3
1655929770000|2022-06-22 20:29:30|94.07|92.77|94.07|92.77|94.07|92.77|94.07|92.77|1
1655929780000|2022-06-22 20:29:40|94.08|92.78|94.08|92.78|94.09|92.79|94.07|92.77|5
1655929790000|2022-06-22 20:29:50|94.09|92.79|94.08|92.78|94.12|92.82|94.08|92.78|4
1655929800000|2022-06-22 20:30:00|94.07|92.77|94.08|92.78|94.08|92.78|94.07|92.77|4
1655929810000|2022-06-22 20:30:10|94.07|92.77|94.03|92.73|94.07|92.77|94.03|92.73|5
1655929820000|2022-06-22 20:30:20|94.04|92.74|93.96|92.66|94.04|92.74|93.96|92.66|9
1655929840000|2022-06-22 20:30:40|93.95|92.65|93.89|92.59|93.95|92.65|93.87|92.57|9
1655929850000|2022-06-22 20:30:50|93.87|92.57|93.81|92.51|93.89|92.59|93.79|92.49|11
1655929860000|2022-06-22 20:31:00|93.78|92.48|93.74|92.44|93.82|92.52|93.74|92.44|7
1655929870000|2022-06-22 20:31:10|93.75|92.45|93.74|92.44|93.82|92.52|93.74|92.44|7
1655929880000|2022-06-22 20:31:20|93.73|92.43|93.72|92.42|93.73|92.43|93.72|92.42|2
1655929890000|2022-06-22 20:31:30|93.71|92.41|93.72|92.42|93.72|92.42|93.71|92.41|2
1655929900000|2022-06-22 20:31:40|93.71|92.41|93.67|92.37|93.71|92.41|93.63|92.33|7
1655929910000|2022-06-22 20:31:50|93.66|92.36|93.67|92.37|93.7|92.4|93.64|92.34|12
1655929920000|2022-06-22 20:32:00|93.66|92.36|93.68|92.38|93.68|92.38|93.65|92.35|4
1655929930000|2022-06-22 20:32:10|93.67|92.37|93.72|92.42|93.72|92.42|93.67|92.37|2
1655929940000|2022-06-22 20:32:20|93.71|92.41|93.71|92.41|93.71|92.41|93.71|92.41|1
1655929950000|2022-06-22 20:32:30|93.7|92.4|93.63|92.33|93.7|92.4|93.63|92.33|4
1655929960000|2022-06-22 20:32:40|93.64|92.34|93.66|92.36|93.69|92.39|93.63|92.33|6
1655929970000|2022-06-22 20:32:50|93.65|92.35|93.63|92.33|93.65|92.35|93.63|92.33|3
1655929980000|2022-06-22 20:33:00|93.64|92.34|93.73|92.43|93.73|92.43|93.64|92.34|6
1655929990000|2022-06-22 20:33:10|93.74|92.44|93.82|92.52|93.82|92.52|93.74|92.44|8
1655930000000|2022-06-22 20:33:20|93.77|92.47|93.75|92.45|93.77|92.47|93.75|92.45|3
1655930010000|2022-06-22 20:33:30|93.74|92.44|93.75|92.45|93.75|92.45|93.74|92.44|2
1655930020000|2022-06-22 20:33:40|93.74|92.44|93.74|92.44|93.74|92.44|93.74|92.44|1
1655930030000|2022-06-22 20:33:50|93.73|92.43|93.72|92.42|93.73|92.43|93.72|92.42|2
1655930040000|2022-06-22 20:34:00|93.73|92.43|93.73|92.43|93.74|92.44|93.73|92.43|3
1655930060000|2022-06-22 20:34:20|93.74|92.44|93.72|92.42|93.74|92.44|93.72|92.42|3
1655930070000|2022-06-22 20:34:30|93.67|92.37|93.63|92.33|93.67|92.37|93.63|92.33|4
1655930080000|2022-06-22 20:34:40|93.58|92.28|93.5|92.2|93.58|92.28|93.49|92.19|9
1655930090000|2022-06-22 20:34:50|93.49|92.19|93.5|92.2|93.55|92.25|93.48|92.18|9
1655930100000|2022-06-22 20:35:00|93.49|92.19|93.49|92.19|93.49|92.19|93.49|92.19|1
1655930110000|2022-06-22 20:35:10|93.48|92.18|93.4|92.1|93.48|92.18|93.4|92.1|7
1655930120000|2022-06-22 20:35:20|93.41|92.11|93.51|92.21|93.51|92.21|93.39|92.09|9
1655930130000|2022-06-22 20:35:30|93.52|92.22|93.51|92.21|93.59|92.29|93.51|92.21|15
1655930140000|2022-06-22 20:35:40|93.5|92.2|93.49|92.19|93.5|92.2|93.49|92.19|2
1655930150000|2022-06-22 20:35:50|93.42|92.12|93.36|92.06|93.43|92.13|93.36|92.06|6
1655930160000|2022-06-22 20:36:00|93.35|92.05|92.99|91.69|93.35|92.05|92.93|91.63|19
1655930170000|2022-06-22 20:36:10|92.98|91.68|93.07|91.77|93.07|91.77|92.98|91.68|14
1655930180000|2022-06-22 20:36:20|93.06|91.76|93.05|91.75|93.11|91.81|93.04|91.74|17
1655930190000|2022-06-22 20:36:30|93.04|91.74|93.05|91.75|93.05|91.75|93.04|91.74|4
1655930200000|2022-06-22 20:36:40|93.07|91.77|92.95|91.65|93.07|91.77|92.93|91.63|12
1655930210000|2022-06-22 20:36:50|92.97|91.67|92.9|91.6|92.97|91.67|92.85|91.55|16
1655930220000|2022-06-22 20:37:00|92.89|91.59|93|91.7|93|91.7|92.89|91.59|12
1655930230000|2022-06-22 20:37:10|93.02|91.72|93.06|91.76|93.11|91.81|93.01|91.71|10
1655930240000|2022-06-22 20:37:20|93.07|91.77|93.18|91.88|93.18|91.88|93.07|91.77|11
1655930250000|2022-06-22 20:37:30|93.17|91.87|93.08|91.78|93.19|91.89|93.08|91.78|10
1655930260000|2022-06-22 20:37:40|93.01|91.71|93.08|91.78|93.08|91.78|93.01|91.71|9
1655930270000|2022-06-22 20:37:50|93.09|91.79|93.16|91.86|93.21|91.91|93.09|91.79|17
1655930280000|2022-06-22 20:38:00|93.15|91.85|93.18|91.88|93.18|91.88|93.12|91.82|6
1655930290000|2022-06-22 20:38:10|93.17|91.87|93.14|91.84|93.17|91.87|93.13|91.83|7
1655930300000|2022-06-22 20:38:20|93.16|91.86|93.02|91.72|93.18|91.88|93.02|91.72|12
1655930310000|2022-06-22 20:38:30|93.01|91.71|92.92|91.62|93.01|91.71|92.92|91.62|8
1655930320000|2022-06-22 20:38:40|92.93|91.63|92.92|91.62|93|91.7|92.92|91.62|12
1655930330000|2022-06-22 20:38:50|92.91|91.61|92.94|91.64|92.97|91.67|92.9|91.6|14
1655930340000|2022-06-22 20:39:00|92.93|91.63|92.94|91.64|92.97|91.67|92.93|91.63|9
1655930350000|2022-06-22 20:39:10|92.95|91.65|92.95|91.65|92.97|91.67|92.91|91.61|8
1655930360000|2022-06-22 20:39:20|92.97|91.67|93.04|91.74|93.07|91.77|92.97|91.67|15
1655930370000|2022-06-22 20:39:30|93.03|91.73|92.95|91.65|93.03|91.73|92.94|91.64|12
1655930380000|2022-06-22 20:39:40|92.93|91.63|92.92|91.62|92.93|91.63|92.91|91.61|4
1655930390000|2022-06-22 20:39:50|92.93|91.63|92.91|91.61|92.94|91.64|92.9|91.6|6
1655930400000|2022-06-22 20:40:00|92.9|91.6|92.93|91.63|92.94|91.64|92.89|91.59|7
1655930410000|2022-06-22 20:40:10|92.92|91.62|92.94|91.64|92.95|91.65|92.92|91.62|4
1655930420000|2022-06-22 20:40:20|92.93|91.63|92.92|91.62|92.94|91.64|92.9|91.6|11
1655930430000|2022-06-22 20:40:30|92.94|91.64|92.94|91.64|92.94|91.64|92.93|91.63|3
1655930440000|2022-06-22 20:40:40|92.91|91.61|92.83|91.53|92.91|91.61|92.82|91.52|13
1655930450000|2022-06-22 20:40:50|92.84|91.54|92.89|91.59|92.91|91.61|92.84|91.54|10
1655930460000|2022-06-22 20:41:00|92.85|91.55|92.85|91.55|92.87|91.57|92.83|91.53|7
1655930470000|2022-06-22 20:41:10|92.86|91.56|92.91|91.61|92.93|91.63|92.86|91.56|12
1655930480000|2022-06-22 20:41:20|92.9|91.6|92.84|91.54|92.9|91.6|92.84|91.54|12
1655930490000|2022-06-22 20:41:30|92.85|91.55|92.84|91.54|92.85|91.55|92.83|91.53|8
1655930500000|2022-06-22 20:41:40|92.85|91.55|92.85|91.55|92.86|91.56|92.82|91.52|12
1655930510000|2022-06-22 20:41:50|92.84|91.54|92.85|91.55|92.85|91.55|92.81|91.51|7
1655930520000|2022-06-22 20:42:00|92.86|91.56|92.85|91.55|92.88|91.58|92.83|91.53|10
1655930530000|2022-06-22 20:42:10|92.83|91.53|92.93|91.63|92.93|91.63|92.83|91.53|9
1655930540000|2022-06-22 20:42:20|92.92|91.62|93.05|91.75|93.05|91.75|92.92|91.62|10
1655930550000|2022-06-22 20:42:30|93.04|91.74|93.02|91.72|93.07|91.77|93.02|91.72|6
1655930560000|2022-06-22 20:42:40|93.03|91.73|93|91.7|93.03|91.73|92.95|91.65|9
1655930570000|2022-06-22 20:42:50|92.99|91.69|92.92|91.62|92.99|91.69|92.92|91.62|7
1655930580000|2022-06-22 20:43:00|92.94|91.64|92.97|91.67|92.97|91.67|92.93|91.63|7
1655930590000|2022-06-22 20:43:10|92.94|91.64|92.93|91.63|92.96|91.66|92.93|91.63|6
1655930600000|2022-06-22 20:43:20|92.92|91.62|92.92|91.62|92.96|91.66|92.92|91.62|5
1655930610000|2022-06-22 20:43:30|92.91|91.61|92.91|91.61|92.92|91.62|92.91|91.61|3
1655930620000|2022-06-22 20:43:40|92.94|91.64|92.92|91.62|92.94|91.64|92.91|91.61|3
1655930630000|2022-06-22 20:43:50|92.95|91.65|92.91|91.61|92.95|91.65|92.91|91.61|2
1655930640000|2022-06-22 20:44:00|92.92|91.62|92.93|91.63|92.93|91.63|92.91|91.61|4
1655930650000|2022-06-22 20:44:10|92.92|91.62|93.01|91.71|93.01|91.71|92.92|91.62|7
1655930660000|2022-06-22 20:44:20|93.03|91.73|93.02|91.72|93.03|91.73|93.02|91.72|2
1655930670000|2022-06-22 20:44:30|93.03|91.73|92.94|91.64|93.03|91.73|92.94|91.64|5
1655930680000|2022-06-22 20:44:40|92.95|91.65|92.94|91.64|92.96|91.66|92.93|91.63|6
1655930690000|2022-06-22 20:44:50|92.93|91.63|92.93|91.63|92.95|91.65|92.92|91.62|7
1655930700000|2022-06-22 20:45:00|92.92|91.62|92.92|91.62|92.93|91.63|92.92|91.62|7
1655930710000|2022-06-22 20:45:10|92.95|91.65|92.91|91.61|92.95|91.65|92.91|91.61|8
1655930720000|2022-06-22 20:45:20|92.89|91.59|92.84|91.54|92.89|91.59|92.84|91.54|3
1655930730000|2022-06-22 20:45:30|92.82|91.52|92.78|91.48|92.82|91.52|92.78|91.48|3
1655930750000|2022-06-22 20:45:50|92.77|91.47|92.71|91.41|92.77|91.47|92.71|91.41|4
1655930760000|2022-06-22 20:46:00|92.64|91.34|92.57|91.27|92.64|91.34|92.5|91.2|10
1655930770000|2022-06-22 20:46:10|92.56|91.26|92.59|91.29|92.6|91.3|92.56|91.26|8
1655930780000|2022-06-22 20:46:20|92.6|91.3|92.62|91.32|92.63|91.33|92.58|91.28|7
1655930790000|2022-06-22 20:46:30|92.61|91.31|92.61|91.31|92.61|91.31|92.61|91.31|1
1655930800000|2022-06-22 20:46:40|92.62|91.32|92.62|91.32|92.62|91.32|92.61|91.31|3
1655930810000|2022-06-22 20:46:50|92.63|91.33|92.67|91.37|92.67|91.37|92.63|91.33|4
1655930820000|2022-06-22 20:47:00|92.68|91.38|92.74|91.44|92.74|91.44|92.68|91.38|4
1655930830000|2022-06-22 20:47:10|92.76|91.46|92.81|91.51|92.81|91.51|92.76|91.46|4
1655930840000|2022-06-22 20:47:20|92.8|91.5|92.82|91.52|92.82|91.52|92.8|91.5|3
1655930850000|2022-06-22 20:47:30|92.81|91.51|92.88|91.58|92.88|91.58|92.81|91.51|6
1655930860000|2022-06-22 20:47:40|92.87|91.57|92.87|91.57|92.87|91.57|92.87|91.57|1
1655930870000|2022-06-22 20:47:50|92.85|91.55|92.87|91.57|92.87|91.57|92.85|91.55|2
1655930880000|2022-06-22 20:48:00|92.86|91.56|92.77|91.47|92.86|91.56|92.76|91.46|9
1655930890000|2022-06-22 20:48:10|92.78|91.48|92.83|91.53|92.83|91.53|92.77|91.47|8
1655930900000|2022-06-22 20:48:20|92.84|91.54|92.87|91.57|92.87|91.57|92.84|91.54|4
1655930910000|2022-06-22 20:48:30|92.84|91.54|93.07|91.77|93.08|91.78|92.84|91.54|20
1655930920000|2022-06-22 20:48:40|93.08|91.78|93.17|91.87|93.17|91.87|93.08|91.78|9
1655930930000|2022-06-22 20:48:50|93.2|91.9|93.38|92.08|93.38|92.08|93.18|91.88|9
1655930940000|2022-06-22 20:49:00|93.4|92.1|93.51|92.21|93.51|92.21|93.4|92.1|7
1655930950000|2022-06-22 20:49:10|93.5|92.2|93.36|92.06|93.5|92.2|93.31|92.01|15
1655930960000|2022-06-22 20:49:20|93.35|92.05|93.23|91.93|93.35|92.05|93.23|91.93|7
1655930970000|2022-06-22 20:49:30|93.22|91.92|93.16|91.86|93.24|91.94|93.15|91.85|16
1655930980000|2022-06-22 20:49:40|93.14|91.84|93.07|91.77|93.19|91.89|93.04|91.74|14
1655930990000|2022-06-22 20:49:50|93.06|91.76|93.09|91.79|93.09|91.79|93.06|91.76|5
1655931000000|2022-06-22 20:50:00|93.08|91.78|93.1|91.8|93.11|91.81|93.08|91.78|7
1655931010000|2022-06-22 20:50:10|93.09|91.79|93.07|91.77|93.09|91.79|93.06|91.76|5
1655931020000|2022-06-22 20:50:20|93.05|91.75|93.27|91.97|93.28|91.98|93.05|91.75|16
1655931030000|2022-06-22 20:50:30|93.26|91.96|93.29|91.99|93.29|91.99|93.22|91.92|10
1655931040000|2022-06-22 20:50:40|93.28|91.98|93.22|91.92|93.28|91.98|93.22|91.92|8
1655931050000|2022-06-22 20:50:50|93.21|91.91|93.22|91.92|93.28|91.98|93.21|91.91|9
1655931060000|2022-06-22 20:51:00|93.23|91.93|93.25|91.95|93.25|91.95|93.23|91.93|3
1655931070000|2022-06-22 20:51:10|93.26|91.96|93.28|91.98|93.29|91.99|93.26|91.96|3
1655931090000|2022-06-22 20:51:30|93.26|91.96|93.33|92.03|93.35|92.05|93.26|91.96|8
1655931100000|2022-06-22 20:51:40|93.34|92.04|93.34|92.04|93.34|92.04|93.34|92.04|1
1655931110000|2022-06-22 20:51:50|93.35|92.05|93.36|92.06|93.36|92.06|93.35|92.05|2
1655931120000|2022-06-22 20:52:00|93.35|92.05|93.35|92.05|93.35|92.05|93.3|92|9
1655931130000|2022-06-22 20:52:10|93.32|92.02|93.35|92.05|93.35|92.05|93.31|92.01|5
1655931150000|2022-06-22 20:52:30|93.36|92.06|93.33|92.03|93.36|92.06|93.33|92.03|6
1655931160000|2022-06-22 20:52:40|93.32|92.02|93.3|92|93.32|92.02|93.3|92|3
1655931170000|2022-06-22 20:52:50|93.34|92.04|93.26|91.96|93.34|92.04|93.26|91.96|3
1655931180000|2022-06-22 20:53:00|93.27|91.97|93.25|91.95|93.27|91.97|93.25|91.95|3
1655931190000|2022-06-22 20:53:10|93.26|91.96|93.25|91.95|93.26|91.96|93.25|91.95|2
1655931200000|2022-06-22 20:53:20|93.22|91.92|93.26|91.96|93.26|91.96|93.2|91.9|8
1655931240000|2022-06-22 20:54:00|93.27|91.97|93.35|92.05|93.36|92.06|93.27|91.97|7
1655931250000|2022-06-22 20:54:10|93.36|92.06|93.33|92.03|93.37|92.07|93.31|92.01|6
1655931260000|2022-06-22 20:54:20|93.32|92.02|93.3|92|93.35|92.05|93.3|92|7
1655931270000|2022-06-22 20:54:30|93.29|91.99|93.28|91.98|93.29|91.99|93.28|91.98|2
1655931280000|2022-06-22 20:54:40|93.27|91.97|93.19|91.89|93.27|91.97|93.19|91.89|6
1655931290000|2022-06-22 20:54:50|93.18|91.88|93.26|91.96|93.26|91.96|93.18|91.88|5
1655931300000|2022-06-22 20:55:00|93.25|91.95|93.18|91.88|93.25|91.95|93.18|91.88|7
1655931310000|2022-06-22 20:55:10|93.17|91.87|93.17|91.87|93.17|91.87|93.16|91.86|3
1655931320000|2022-06-22 20:55:20|93.22|91.92|93.18|91.88|93.22|91.92|93.17|91.87|3
1655931330000|2022-06-22 20:55:30|93.19|91.89|93.25|91.95|93.25|91.95|93.19|91.89|7
1655931340000|2022-06-22 20:55:40|93.26|91.96|93.18|91.88|93.26|91.96|93.17|91.87|9
1655931350000|2022-06-22 20:55:50|93.17|91.87|93.17|91.87|93.22|91.92|93.16|91.86|5
1655931360000|2022-06-22 20:56:00|93.16|91.86|93.17|91.87|93.22|91.92|93.16|91.86|6
1655931370000|2022-06-22 20:56:10|93.16|91.86|93.25|91.95|93.25|91.95|93.16|91.86|6
1655931380000|2022-06-22 20:56:20|93.24|91.94|93.24|91.94|93.25|91.95|93.24|91.94|3
1655931390000|2022-06-22 20:56:30|93.23|91.93|93.15|91.85|93.23|91.93|93.13|91.83|10
1655931400000|2022-06-22 20:56:40|93.14|91.84|93.13|91.83|93.14|91.84|93.09|91.79|10
1655931410000|2022-06-22 20:56:50|93.12|91.82|93.08|91.78|93.12|91.82|93.08|91.78|2
1655931420000|2022-06-22 20:57:00|93.1|91.8|93.13|91.83|93.13|91.83|93.1|91.8|6
1655931430000|2022-06-22 20:57:10|93.12|91.82|93.12|91.82|93.12|91.82|93.12|91.82|1
1655931440000|2022-06-22 20:57:20|93.09|91.79|93.12|91.82|93.12|91.82|93.07|91.77|13
1655931450000|2022-06-22 20:57:30|93.14|91.84|93.13|91.83|93.14|91.84|93.11|91.81|9
1655931460000|2022-06-22 20:57:40|93.14|91.84|93.14|91.84|93.15|91.85|93.14|91.84|3
1655931470000|2022-06-22 20:57:50|93.15|91.85|93.1|91.8|93.22|91.92|93.1|91.8|14
1655931480000|2022-06-22 20:58:00|93.09|91.79|93.08|91.78|93.09|91.79|93.05|91.75|10
1655931490000|2022-06-22 20:58:10|93.07|91.77|93.03|91.73|93.07|91.77|93.02|91.72|7
1655931500000|2022-06-22 20:58:20|93.05|91.75|93.05|91.75|93.05|91.75|93.03|91.73|5
1655931510000|2022-06-22 20:58:30|93.07|91.77|93.06|91.76|93.12|91.82|93.05|91.75|13
1655931520000|2022-06-22 20:58:40|93.07|91.77|93.07|91.77|93.13|91.83|93.07|91.77|7
1655931530000|2022-06-22 20:58:50|93.06|91.76|92.99|91.69|93.06|91.76|92.99|91.69|13
1655931540000|2022-06-22 20:59:00|92.98|91.68|93.04|91.74|93.04|91.74|92.97|91.67|9
1655931550000|2022-06-22 20:59:10|93.03|91.73|93|91.7|93.03|91.73|92.98|91.68|15
1655931560000|2022-06-22 20:59:20|93.01|91.71|93.02|91.72|93.04|91.74|93.01|91.71|6
1655931570000|2022-06-22 20:59:30|93.03|91.73|93.01|91.71|93.03|91.73|92.98|91.68|5
1655931580000|2022-06-22 20:59:40|93|91.7|93.02|91.72|93.02|91.72|92.98|91.68|13
1655931590000|2022-06-22 20:59:50|93.01|91.71|92.99|91.69|93.01|91.71|92.99|91.69|4
1655931600000|2022-06-22 21:00:00|93|91.7|93.05|91.75|93.06|91.76|92.99|91.69|8
1655931610000|2022-06-22 21:00:10|93.06|91.76|93.06|91.76|93.06|91.76|93.06|91.76|1
1655931620000|2022-06-22 21:00:20|93.05|91.75|93.05|91.75|93.05|91.75|93.05|91.75|1
1655931630000|2022-06-22 21:00:30|93.07|91.77|93.15|91.85|93.15|91.85|93.07|91.77|5
1655931640000|2022-06-22 21:00:40|93.16|91.86|93.16|91.86|93.17|91.87|93.15|91.85|5
1655931650000|2022-06-22 21:00:50|93.17|91.87|93.18|91.88|93.2|91.9|93.17|91.87|4
1655931660000|2022-06-22 21:01:00|93.13|91.83|93.15|91.85|93.15|91.85|93.08|91.78|13
1655931690000|2022-06-22 21:01:30|93.19|91.89|93.18|91.88|93.21|91.91|93.17|91.87|12
1655931710000|2022-06-22 21:01:50|93.17|91.87|93.18|91.88|93.18|91.88|93.17|91.87|2
1655931730000|2022-06-22 21:02:10|93.17|91.87|93.09|91.79|93.17|91.87|93.09|91.79|7
1655931740000|2022-06-22 21:02:20|93.1|91.8|93.08|91.78|93.1|91.8|93.08|91.78|2
1655931750000|2022-06-22 21:02:30|93.07|91.77|93.08|91.78|93.08|91.78|93.07|91.77|6
1655931760000|2022-06-22 21:02:40|93.07|91.77|93.07|91.77|93.08|91.78|93.07|91.77|3
1655931770000|2022-06-22 21:02:50|93.06|91.76|93.05|91.75|93.07|91.77|93|91.7|8
1655931780000|2022-06-22 21:03:00|93|91.7|92.97|91.67|93|91.7|92.97|91.67|4
1655931790000|2022-06-22 21:03:10|92.98|91.68|92.99|91.69|93|91.7|92.98|91.68|3
1655931800000|2022-06-22 21:03:20|93|91.7|93.04|91.74|93.04|91.74|93|91.7|5
1655931810000|2022-06-22 21:03:30|93.1|91.8|93.13|91.83|93.15|91.85|93.1|91.8|6
1655931820000|2022-06-22 21:03:40|93.11|91.81|93.13|91.83|93.14|91.84|93.11|91.81|5
1655931830000|2022-06-22 21:03:50|93.12|91.82|93.12|91.82|93.13|91.83|93.11|91.81|4
1655931840000|2022-06-22 21:04:00|93.13|91.83|93.22|91.92|93.22|91.92|93.13|91.83|8
1655931850000|2022-06-22 21:04:10|93.21|91.91|93.22|91.92|93.22|91.92|93.21|91.91|2
1655931860000|2022-06-22 21:04:20|93.25|91.95|93.24|91.94|93.25|91.95|93.24|91.94|2
1655931870000|2022-06-22 21:04:30|93.23|91.93|93.26|91.96|93.26|91.96|93.23|91.93|3
1655931880000|2022-06-22 21:04:40|93.25|91.95|93.26|91.96|93.26|91.96|93.25|91.95|2
1655931890000|2022-06-22 21:04:50|93.25|91.95|93.25|91.95|93.26|91.96|93.25|91.95|3
1655931900000|2022-06-22 21:05:00|93.26|91.96|93.26|91.96|93.26|91.96|93.26|91.96|1
1655931920000|2022-06-22 21:05:20|93.25|91.95|93.25|91.95|93.25|91.95|93.25|91.95|1
1655931940000|2022-06-22 21:05:40|93.24|91.94|93.23|91.93|93.24|91.94|93.22|91.92|4
1655931960000|2022-06-22 21:06:00|93.24|91.94|93.33|92.03|93.33|92.03|93.24|91.94|8
1655931970000|2022-06-22 21:06:10|93.34|92.04|93.34|92.04|93.34|92.04|93.34|92.04|1
1655931980000|2022-06-22 21:06:20|93.35|92.05|93.31|92.01|93.35|92.05|93.29|91.99|12
1655931990000|2022-06-22 21:06:30|93.29|91.99|93.36|92.06|93.36|92.06|93.25|91.95|11
1655932000000|2022-06-22 21:06:40|93.35|92.05|93.31|92.01|93.35|92.05|93.26|91.96|15
1655932010000|2022-06-22 21:06:50|93.3|92|93.28|91.98|93.3|92|93.27|91.97|17
1655932020000|2022-06-22 21:07:00|93.29|91.99|93.35|92.05|93.35|92.05|93.29|91.99|4
1655932030000|2022-06-22 21:07:10|93.34|92.04|93.28|91.98|93.35|92.05|93.28|91.98|5
1655932050000|2022-06-22 21:07:30|93.31|92.01|93.29|91.99|93.31|92.01|93.29|91.99|3
1655932060000|2022-06-22 21:07:40|93.28|91.98|93.22|91.92|93.28|91.98|93.22|91.92|7
1655932070000|2022-06-22 21:07:50|93.21|91.91|93.17|91.87|93.21|91.91|93.17|91.87|4
1655932080000|2022-06-22 21:08:00|93.16|91.86|93.15|91.85|93.16|91.86|93.08|91.78|11
1655932090000|2022-06-22 21:08:10|93.16|91.86|93.16|91.86|93.16|91.86|93.16|91.86|1
1655932100000|2022-06-22 21:08:20|93.15|91.85|93.15|91.85|93.15|91.85|93.15|91.85|1
1655932110000|2022-06-22 21:08:30|93.14|91.84|93.15|91.85|93.15|91.85|93.14|91.84|2
1655932120000|2022-06-22 21:08:40|93.14|91.84|93.14|91.84|93.14|91.84|93.14|91.84|1
1655932130000|2022-06-22 21:08:50|93.13|91.83|93.17|91.87|93.17|91.87|93.13|91.83|5
1655932140000|2022-06-22 21:09:00|93.19|91.89|93.23|91.93|93.23|91.93|93.19|91.89|4
1655932150000|2022-06-22 21:09:10|93.24|91.94|93.27|91.97|93.31|92.01|93.24|91.94|7
1655932180000|2022-06-22 21:09:40|93.28|91.98|93.29|91.99|93.29|91.99|93.27|91.97|4
1655932190000|2022-06-22 21:09:50|93.27|91.97|93.26|91.96|93.28|91.98|93.26|91.96|6
1655932200000|2022-06-22 21:10:00|93.27|91.97|93.26|91.96|93.27|91.97|93.26|91.96|4
1655932210000|2022-06-22 21:10:10|93.28|91.98|93.26|91.96|93.28|91.98|93.26|91.96|2
1655932220000|2022-06-22 21:10:20|93.23|91.93|93.18|91.88|93.23|91.93|93.17|91.87|10
1655932230000|2022-06-22 21:10:30|93.19|91.89|93.19|91.89|93.19|91.89|93.17|91.87|5
1655932240000|2022-06-22 21:10:40|93.17|91.87|93.16|91.86|93.19|91.89|93.16|91.86|3
1655932250000|2022-06-22 21:10:50|93.15|91.85|93.09|91.79|93.15|91.85|93.09|91.79|6
1655932260000|2022-06-22 21:11:00|93.08|91.78|93.06|91.76|93.11|91.81|93.04|91.74|9
1655932270000|2022-06-22 21:11:10|93.05|91.75|93.09|91.79|93.1|91.8|93.04|91.74|6
1655932280000|2022-06-22 21:11:20|93.07|91.77|93.06|91.76|93.09|91.79|93.06|91.76|5
1655932290000|2022-06-22 21:11:30|93.04|91.74|93.06|91.76|93.06|91.76|93.04|91.74|2
1655932300000|2022-06-22 21:11:40|93.11|91.81|93.05|91.75|93.11|91.81|93.04|91.74|4
1655932310000|2022-06-22 21:11:50|93.02|91.72|92.99|91.69|93.03|91.73|92.99|91.69|6
1655932320000|2022-06-22 21:12:00|92.98|91.68|93|91.7|93|91.7|92.98|91.68|4
1655932330000|2022-06-22 21:12:10|93.03|91.73|93.1|91.8|93.1|91.8|92.96|91.66|11
1655932340000|2022-06-22 21:12:20|93.09|91.79|93.03|91.73|93.1|91.8|93.03|91.73|12
1655932350000|2022-06-22 21:12:30|93|91.7|93.01|91.71|93.01|91.71|92.99|91.69|3
1655932360000|2022-06-22 21:12:40|93.02|91.72|93.02|91.72|93.07|91.77|93.02|91.72|6
1655932370000|2022-06-22 21:12:50|93.04|91.74|92.96|91.66|93.04|91.74|92.95|91.65|9
1655932380000|2022-06-22 21:13:00|92.94|91.64|92.94|91.64|92.97|91.67|92.94|91.64|5
1655932390000|2022-06-22 21:13:10|92.96|91.66|92.96|91.66|92.96|91.66|92.94|91.64|4
1655932400000|2022-06-22 21:13:20|92.94|91.64|93.03|91.73|93.03|91.73|92.94|91.64|6
1655932410000|2022-06-22 21:13:30|93.1|91.8|93.09|91.79|93.11|91.81|93.03|91.73|12
1655932420000|2022-06-22 21:13:40|93.08|91.78|93.07|91.77|93.08|91.78|93.06|91.76|5
1655932430000|2022-06-22 21:13:50|93.04|91.74|93.06|91.76|93.06|91.76|93.04|91.74|2
1655932440000|2022-06-22 21:14:00|93.05|91.75|93.12|91.82|93.15|91.85|93.05|91.75|9
1655932450000|2022-06-22 21:14:10|93.11|91.81|93.09|91.79|93.11|91.81|93.08|91.78|5
1655932460000|2022-06-22 21:14:20|93.08|91.78|93.09|91.79|93.09|91.79|93.08|91.78|2
1655932470000|2022-06-22 21:14:30|93.08|91.78|93.07|91.77|93.08|91.78|93.06|91.76|5
1655932490000|2022-06-22 21:14:50|93.06|91.76|93.11|91.81|93.11|91.81|93.06|91.76|4
1655932500000|2022-06-22 21:15:00|93.1|91.8|93.11|91.81|93.11|91.81|93.09|91.79|6
1655932510000|2022-06-22 21:15:10|93.09|91.79|93.11|91.81|93.11|91.81|93.09|91.79|2
1655932520000|2022-06-22 21:15:20|93.1|91.8|93.05|91.75|93.1|91.8|93.04|91.74|13
1655932530000|2022-06-22 21:15:30|93.04|91.74|93|91.7|93.04|91.74|93|91.7|3
1655932540000|2022-06-22 21:15:40|93.01|91.71|93.06|91.76|93.08|91.78|93.01|91.71|6
1655932550000|2022-06-22 21:15:50|93.04|91.74|93.04|91.74|93.04|91.74|93.04|91.74|1
1655932560000|2022-06-22 21:16:00|93.03|91.73|93.02|91.72|93.03|91.73|93.02|91.72|2
1655932580000|2022-06-22 21:16:20|93.01|91.71|93.03|91.73|93.03|91.73|93.01|91.71|2
1655932590000|2022-06-22 21:16:30|93.01|91.71|93.04|91.74|93.1|91.8|93.01|91.71|6
1655932620000|2022-06-22 21:17:00|93.02|91.72|93.04|91.74|93.04|91.74|93.02|91.72|2
1655932630000|2022-06-22 21:17:10|93.03|91.73|93|91.7|93.03|91.73|92.98|91.68|6
1655932640000|2022-06-22 21:17:20|92.99|91.69|92.98|91.68|93.02|91.72|92.97|91.67|6
1655932650000|2022-06-22 21:17:30|92.99|91.69|92.97|91.67|93.02|91.72|92.97|91.67|8
1655932660000|2022-06-22 21:17:40|92.96|91.66|92.96|91.66|92.96|91.66|92.96|91.66|1
1655932670000|2022-06-22 21:17:50|92.98|91.68|92.98|91.68|92.98|91.68|92.96|91.66|3
1655932680000|2022-06-22 21:18:00|92.97|91.67|92.97|91.67|93.01|91.71|92.95|91.65|4
1655932690000|2022-06-22 21:18:10|92.95|91.65|92.98|91.68|92.98|91.68|92.95|91.65|5
1655932700000|2022-06-22 21:18:20|92.97|91.67|92.97|91.67|92.98|91.68|92.97|91.67|3
1655932710000|2022-06-22 21:18:30|92.98|91.68|92.98|91.68|92.98|91.68|92.98|91.68|1
1655932720000|2022-06-22 21:18:40|92.99|91.69|93|91.7|93|91.7|92.99|91.69|2
1655932730000|2022-06-22 21:18:50|93.01|91.71|93.05|91.75|93.06|91.76|93.01|91.71|6
1655932740000|2022-06-22 21:19:00|93.07|91.77|93.07|91.77|93.07|91.77|93.04|91.74|6
1655932750000|2022-06-22 21:19:10|93.05|91.75|93.07|91.77|93.11|91.81|93.05|91.75|12
1655932760000|2022-06-22 21:19:20|93.08|91.78|93.07|91.77|93.08|91.78|93.07|91.77|2
1655932770000|2022-06-22 21:19:30|93.06|91.76|93.07|91.77|93.07|91.77|93.06|91.76|2
1655932780000|2022-06-22 21:19:40|93.06|91.76|93.18|91.88|93.18|91.88|93.06|91.76|9
1655932790000|2022-06-22 21:19:50|93.17|91.87|93.21|91.91|93.21|91.91|93.17|91.87|3
1655932800000|2022-06-22 21:20:00|93.22|91.92|93.26|91.96|93.26|91.96|93.22|91.92|9
1655932810000|2022-06-22 21:20:10|93.27|91.97|93.27|91.97|93.28|91.98|93.26|91.96|6
1655932830000|2022-06-22 21:20:30|93.29|91.99|93.36|92.06|93.38|92.08|93.29|91.99|11
1655932840000|2022-06-22 21:20:40|93.38|92.08|93.35|92.05|93.38|92.08|93.33|92.03|8
1655932870000|2022-06-22 21:21:10|93.39|92.09|93.43|92.13|93.43|92.13|93.37|92.07|7
1655932880000|2022-06-22 21:21:20|93.42|92.12|93.44|92.14|93.44|92.14|93.42|92.12|5
1655932890000|2022-06-22 21:21:30|93.43|92.13|93.41|92.11|93.45|92.15|93.4|92.1|11
1655932900000|2022-06-22 21:21:40|93.39|92.09|93.44|92.14|93.44|92.14|93.39|92.09|2
1655932910000|2022-06-22 21:21:50|93.43|92.13|93.41|92.11|93.43|92.13|93.4|92.1|7
1655932920000|2022-06-22 21:22:00|93.4|92.1|93.41|92.11|93.41|92.11|93.4|92.1|2
1655932930000|2022-06-22 21:22:10|93.42|92.12|93.43|92.13|93.44|92.14|93.42|92.12|3
1655932940000|2022-06-22 21:22:20|93.44|92.14|93.44|92.14|93.44|92.14|93.44|92.14|1
1655932960000|2022-06-22 21:22:40|93.43|92.13|93.28|91.98|93.43|92.13|93.28|91.98|6
1655932970000|2022-06-22 21:22:50|93.3|92|93.18|91.88|93.3|92|93.18|91.88|12
1655932980000|2022-06-22 21:23:00|93.17|91.87|93.21|91.91|93.23|91.93|93.16|91.86|11
1655932990000|2022-06-22 21:23:10|93.22|91.92|93.19|91.89|93.22|91.92|93.19|91.89|5
1655933000000|2022-06-22 21:23:20|93.18|91.88|93.13|91.83|93.18|91.88|93.13|91.83|6
1655933010000|2022-06-22 21:23:30|93.11|91.81|93.08|91.78|93.11|91.81|93.06|91.76|8
1655933020000|2022-06-22 21:23:40|93.07|91.77|93.08|91.78|93.09|91.79|93.07|91.77|4
1655933030000|2022-06-22 21:23:50|93.07|91.77|93.07|91.77|93.07|91.77|93.05|91.75|6
1655933040000|2022-06-22 21:24:00|93.05|91.75|93.07|91.77|93.07|91.77|93.05|91.75|2
1655933050000|2022-06-22 21:24:10|93.06|91.76|93.05|91.75|93.06|91.76|93.05|91.75|2
1655933070000|2022-06-22 21:24:30|93.06|91.76|93.06|91.76|93.06|91.76|93.06|91.76|1
1655933090000|2022-06-22 21:24:50|93.04|91.74|92.97|91.67|93.05|91.75|92.97|91.67|9
1655933100000|2022-06-22 21:25:00|92.95|91.65|92.94|91.64|92.96|91.66|92.93|91.63|5
1655933110000|2022-06-22 21:25:10|93.01|91.71|92.94|91.64|93.01|91.71|92.91|91.61|8
1655933120000|2022-06-22 21:25:20|92.93|91.63|92.93|91.63|92.96|91.66|92.89|91.59|14
1655933130000|2022-06-22 21:25:30|92.94|91.64|92.94|91.64|92.94|91.64|92.94|91.64|1
1655933140000|2022-06-22 21:25:40|92.96|91.66|93.07|91.77|93.08|91.78|92.94|91.64|7
1655933150000|2022-06-22 21:25:50|93.06|91.76|93.03|91.73|93.06|91.76|93.02|91.72|6
1655933160000|2022-06-22 21:26:00|93.02|91.72|93.03|91.73|93.04|91.74|93.02|91.72|4
1655933170000|2022-06-22 21:26:10|92.97|91.67|92.96|91.66|92.97|91.67|92.95|91.65|4
1655933180000|2022-06-22 21:26:20|92.94|91.64|92.96|91.66|92.96|91.66|92.94|91.64|2
1655933190000|2022-06-22 21:26:30|92.95|91.65|92.95|91.65|92.95|91.65|92.95|91.65|1
1655933200000|2022-06-22 21:26:40|92.93|91.63|92.95|91.65|92.95|91.65|92.93|91.63|3
1655933220000|2022-06-22 21:27:00|93|91.7|92.94|91.64|93|91.7|92.94|91.64|2
1655933230000|2022-06-22 21:27:10|92.95|91.65|92.94|91.64|92.95|91.65|92.93|91.63|4
1655933240000|2022-06-22 21:27:20|92.93|91.63|92.93|91.63|92.93|91.63|92.93|91.63|1
1655933250000|2022-06-22 21:27:30|92.94|91.64|92.95|91.65|92.95|91.65|92.94|91.64|2
1655933260000|2022-06-22 21:27:40|92.94|91.64|92.94|91.64|92.95|91.65|92.94|91.64|3
1655933280000|2022-06-22 21:28:00|92.95|91.65|92.95|91.65|92.95|91.65|92.95|91.65|1
1655933290000|2022-06-22 21:28:10|92.96|91.66|92.97|91.67|92.98|91.68|92.95|91.65|4
1655933300000|2022-06-22 21:28:20|92.96|91.66|93.01|91.71|93.01|91.71|92.95|91.65|8
1655933310000|2022-06-22 21:28:30|93|91.7|93.02|91.72|93.02|91.72|93|91.7|5
1655933320000|2022-06-22 21:28:40|93.03|91.73|93.02|91.72|93.03|91.73|93.02|91.72|2
1655933330000|2022-06-22 21:28:50|93|91.7|93|91.7|93|91.7|93|91.7|1
1655933340000|2022-06-22 21:29:00|93.02|91.72|93.05|91.75|93.08|91.78|93.02|91.72|5
1655933360000|2022-06-22 21:29:20|93.06|91.76|93.06|91.76|93.06|91.76|93.06|91.76|1
1655933370000|2022-06-22 21:29:30|93.07|91.77|93.06|91.76|93.07|91.77|93.06|91.76|2
1655933380000|2022-06-22 21:29:40|93.09|91.79|93.1|91.8|93.1|91.8|93.09|91.79|2
1655933400000|2022-06-22 21:30:00|93.17|91.87|93.11|91.81|93.17|91.87|93.1|91.8|3
1655933410000|2022-06-22 21:30:10|93.12|91.82|93.12|91.82|93.12|91.82|93.11|91.81|3
1655933430000|2022-06-22 21:30:30|93.11|91.81|93.12|91.82|93.12|91.82|93.11|91.81|2
1655933460000|2022-06-22 21:31:00|93.1|91.8|93.12|91.82|93.12|91.82|93.1|91.8|3
1655933490000|2022-06-22 21:31:30|93.11|91.81|93.11|91.81|93.11|91.81|93.11|91.81|1
1655933550000|2022-06-22 21:32:30|93.07|91.77|93.08|91.78|93.09|91.79|93.07|91.77|3
1655933560000|2022-06-22 21:32:40|93.1|91.8|93.08|91.78|93.1|91.8|93.07|91.77|8
1655933580000|2022-06-22 21:33:00|93.07|91.77|93.07|91.77|93.07|91.77|93.05|91.75|4
1655933590000|2022-06-22 21:33:10|93.06|91.76|93.06|91.76|93.07|91.77|93.06|91.76|3
1655933600000|2022-06-22 21:33:20|93.07|91.77|93.07|91.77|93.07|91.77|93.07|91.77|1
1655933610000|2022-06-22 21:33:30|93.05|91.75|93.05|91.75|93.05|91.75|93.05|91.75|1
1655933620000|2022-06-22 21:33:40|93.07|91.77|93.07|91.77|93.07|91.77|93.06|91.76|3
1655933640000|2022-06-22 21:34:00|93.06|91.76|93.07|91.77|93.07|91.77|93.06|91.76|2
1655933650000|2022-06-22 21:34:10|93.09|91.79|93.09|91.79|93.09|91.79|93.09|91.79|1
1655933660000|2022-06-22 21:34:20|93.11|91.81|93.14|91.84|93.14|91.84|93.11|91.81|4
1655933670000|2022-06-22 21:34:30|93.15|91.85|93.15|91.85|93.15|91.85|93.15|91.85|1
1655933680000|2022-06-22 21:34:40|93.14|91.84|93.14|91.84|93.14|91.84|93.14|91.84|1
1655933700000|2022-06-22 21:35:00|93.15|91.85|93.15|91.85|93.15|91.85|93.15|91.85|1
1655933720000|2022-06-22 21:35:20|93.14|91.84|93.13|91.83|93.14|91.84|93.13|91.83|2
1655933730000|2022-06-22 21:35:30|93.14|91.84|93.14|91.84|93.14|91.84|93.14|91.84|1
1655933750000|2022-06-22 21:35:50|93.13|91.83|93.1|91.8|93.13|91.83|93.1|91.8|3
1655933760000|2022-06-22 21:36:00|93.11|91.81|93.11|91.81|93.11|91.81|93.11|91.81|1
1655933770000|2022-06-22 21:36:10|93.12|91.82|93.12|91.82|93.12|91.82|93.12|91.82|1
1655933790000|2022-06-22 21:36:30|93.13|91.83|93.13|91.83|93.13|91.83|93.13|91.83|1
1655933810000|2022-06-22 21:36:50|93.16|91.86|93.16|91.86|93.17|91.87|93.15|91.85|4
1655933820000|2022-06-22 21:37:00|93.17|91.87|93.22|91.92|93.22|91.92|93.17|91.87|5
1655933840000|2022-06-22 21:37:20|93.15|91.85|93.1|91.8|93.15|91.85|93.09|91.79|7
1655933850000|2022-06-22 21:37:30|93.13|91.83|93.1|91.8|93.13|91.83|93.1|91.8|2
1655933860000|2022-06-22 21:37:40|93.09|91.79|93.06|91.76|93.13|91.83|93.06|91.76|15
1655933870000|2022-06-22 21:37:50|93.11|91.81|93.04|91.74|93.11|91.81|93.04|91.74|6
1655933880000|2022-06-22 21:38:00|93.08|91.78|93.09|91.79|93.09|91.79|93.08|91.78|2
1655933890000|2022-06-22 21:38:10|93.06|91.76|93.05|91.75|93.06|91.76|93.05|91.75|2
1655933910000|2022-06-22 21:38:30|93.06|91.76|93.07|91.77|93.07|91.77|93.04|91.74|6
1655933920000|2022-06-22 21:38:40|93.08|91.78|93.06|91.76|93.08|91.78|93.05|91.75|5
1655933930000|2022-06-22 21:38:50|93.07|91.77|93.07|91.77|93.07|91.77|93.07|91.77|1
1655933940000|2022-06-22 21:39:00|93.06|91.76|93.05|91.75|93.06|91.76|93.04|91.74|3
1655933960000|2022-06-22 21:39:20|93.06|91.76|92.95|91.65|93.06|91.76|92.95|91.65|14
1655933970000|2022-06-22 21:39:30|92.92|91.62|92.87|91.57|92.92|91.62|92.87|91.57|7
1655933980000|2022-06-22 21:39:40|92.86|91.56|92.89|91.59|92.89|91.59|92.83|91.53|5
1655933990000|2022-06-22 21:39:50|92.88|91.58|92.88|91.58|92.88|91.58|92.88|91.58|1
1655934000000|2022-06-22 21:40:00|92.86|91.56|92.88|91.58|92.88|91.58|92.86|91.56|2
1655934010000|2022-06-22 21:40:10|92.86|91.56|92.88|91.58|92.88|91.58|92.86|91.56|2
1655934030000|2022-06-22 21:40:30|92.86|91.56|92.91|91.61|92.91|91.61|92.86|91.56|10
1655934040000|2022-06-22 21:40:40|92.94|91.64|92.95|91.65|92.95|91.65|92.94|91.64|2
1655934050000|2022-06-22 21:40:50|93.05|91.75|92.99|91.69|93.05|91.75|92.96|91.66|8
1655934060000|2022-06-22 21:41:00|92.98|91.68|92.98|91.68|92.99|91.69|92.95|91.65|7
1655934070000|2022-06-22 21:41:10|92.99|91.69|92.99|91.69|92.99|91.69|92.97|91.67|3
1655934080000|2022-06-22 21:41:20|92.97|91.67|92.99|91.69|92.99|91.69|92.97|91.67|2
1655934090000|2022-06-22 21:41:30|93.04|91.74|92.99|91.69|93.04|91.74|92.97|91.67|4
1655934100000|2022-06-22 21:41:40|92.98|91.68|92.94|91.64|92.98|91.68|92.94|91.64|5
1655934110000|2022-06-22 21:41:50|92.96|91.66|92.98|91.68|92.98|91.68|92.95|91.65|3
1655934120000|2022-06-22 21:42:00|92.95|91.65|93|91.7|93|91.7|92.95|91.65|3
1655934140000|2022-06-22 21:42:20|92.99|91.69|92.99|91.69|92.99|91.69|92.99|91.69|1
1655934160000|2022-06-22 21:42:40|92.96|91.66|92.99|91.69|93.04|91.74|92.96|91.66|6
1655934190000|2022-06-22 21:43:10|92.97|91.67|92.99|91.69|92.99|91.69|92.97|91.67|2
1655934200000|2022-06-22 21:43:20|92.97|91.67|92.99|91.69|92.99|91.69|92.97|91.67|4
1655934240000|2022-06-22 21:44:00|92.98|91.68|92.99|91.69|92.99|91.69|92.97|91.67|3
1655934250000|2022-06-22 21:44:10|92.98|91.68|92.98|91.68|92.98|91.68|92.98|91.68|1
1655934260000|2022-06-22 21:44:20|93.02|91.72|92.98|91.68|93.02|91.72|92.96|91.66|5
1655934270000|2022-06-22 21:44:30|92.97|91.67|92.98|91.68|92.99|91.69|92.97|91.67|4
1655934280000|2022-06-22 21:44:40|92.99|91.69|92.98|91.68|92.99|91.69|92.98|91.68|2
1655934290000|2022-06-22 21:44:50|92.99|91.69|92.98|91.68|92.99|91.69|92.98|91.68|2
1655934300000|2022-06-22 21:45:00|92.97|91.67|92.98|91.68|93|91.7|92.96|91.66|7
1655934310000|2022-06-22 21:45:10|92.99|91.69|93.06|91.76|93.06|91.76|92.99|91.69|6
1655934320000|2022-06-22 21:45:20|93.04|91.74|93.11|91.81|93.11|91.81|93.04|91.74|8
1655934330000|2022-06-22 21:45:30|93.08|91.78|93.11|91.81|93.12|91.82|93.08|91.78|6
1655934340000|2022-06-22 21:45:40|93.09|91.79|93.11|91.81|93.12|91.82|93.09|91.79|4
1655934350000|2022-06-22 21:45:50|93.09|91.79|93.15|91.85|93.15|91.85|93.09|91.79|6
1655934360000|2022-06-22 21:46:00|93.18|91.88|93.18|91.88|93.18|91.88|93.18|91.88|1
1655934370000|2022-06-22 21:46:10|93.15|91.85|93.25|91.95|93.26|91.96|93.15|91.85|9
1655934380000|2022-06-22 21:46:20|93.24|91.94|93.25|91.95|93.25|91.95|93.24|91.94|2
1655934390000|2022-06-22 21:46:30|93.24|91.94|93.35|92.05|93.35|92.05|93.24|91.94|13
1655934400000|2022-06-22 21:46:40|93.36|92.06|93.52|92.22|93.53|92.23|93.36|92.06|11
1655934410000|2022-06-22 21:46:50|93.55|92.25|93.49|92.19|93.55|92.25|93.48|92.18|6
1655934420000|2022-06-22 21:47:00|93.46|92.16|93.48|92.18|93.49|92.19|93.46|92.16|4
1655934430000|2022-06-22 21:47:10|93.46|92.16|93.49|92.19|93.5|92.2|93.45|92.15|8
1655934440000|2022-06-22 21:47:20|93.48|92.18|93.47|92.17|93.48|92.18|93.47|92.17|2
1655934450000|2022-06-22 21:47:30|93.44|92.14|93.47|92.17|93.48|92.18|93.44|92.14|4
1655934460000|2022-06-22 21:47:40|93.45|92.15|93.44|92.14|93.47|92.17|93.43|92.13|6
1655934490000|2022-06-22 21:48:10|93.45|92.15|93.45|92.15|93.45|92.15|93.45|92.15|1
1655934500000|2022-06-22 21:48:20|93.44|92.14|93.41|92.11|93.44|92.14|93.38|92.08|6
1655934510000|2022-06-22 21:48:30|93.4|92.1|93.39|92.09|93.41|92.11|93.38|92.08|10
1655934520000|2022-06-22 21:48:40|93.41|92.11|93.39|92.09|93.41|92.11|93.39|92.09|2
1655934540000|2022-06-22 21:49:00|93.41|92.11|93.41|92.11|93.41|92.11|93.4|92.1|3
1655934550000|2022-06-22 21:49:10|93.42|92.12|93.41|92.11|93.42|92.12|93.41|92.11|2
1655934560000|2022-06-22 21:49:20|93.42|92.12|93.41|92.11|93.42|92.12|93.41|92.11|2
1655934570000|2022-06-22 21:49:30|93.42|92.12|93.42|92.12|93.42|92.12|93.42|92.12|1
1655934590000|2022-06-22 21:49:50|93.47|92.17|93.46|92.16|93.47|92.17|93.46|92.16|2
1655934600000|2022-06-22 21:50:00|93.47|92.17|93.47|92.17|93.47|92.17|93.47|92.17|1
1655934610000|2022-06-22 21:50:10|93.46|92.16|93.47|92.17|93.47|92.17|93.46|92.16|2
1655934620000|2022-06-22 21:50:20|93.46|92.16|93.49|92.19|93.49|92.19|93.46|92.16|4
1655934630000|2022-06-22 21:50:30|93.48|92.18|93.48|92.18|93.48|92.18|93.48|92.18|1
1655934640000|2022-06-22 21:50:40|93.49|92.19|93.48|92.18|93.49|92.19|93.48|92.18|2
1655934650000|2022-06-22 21:50:50|93.49|92.19|93.49|92.19|93.49|92.19|93.49|92.19|1
1655934660000|2022-06-22 21:51:00|93.54|92.24|93.49|92.19|93.54|92.24|93.46|92.16|3
1655934670000|2022-06-22 21:51:10|93.48|92.18|93.49|92.19|93.49|92.19|93.48|92.18|4
1655934680000|2022-06-22 21:51:20|93.48|92.18|93.49|92.19|93.49|92.19|93.48|92.18|2
1655934690000|2022-06-22 21:51:30|93.51|92.21|93.53|92.23|93.53|92.23|93.5|92.2|5
1655934700000|2022-06-22 21:51:40|93.59|92.29|93.61|92.31|93.61|92.31|93.59|92.29|2
1655934710000|2022-06-22 21:51:50|93.6|92.3|93.62|92.32|93.62|92.32|93.6|92.3|9
1655934720000|2022-06-22 21:52:00|93.61|92.31|93.86|92.56|93.86|92.56|93.61|92.31|10
1655934730000|2022-06-22 21:52:10|93.87|92.57|93.92|92.62|93.93|92.63|93.84|92.54|11
1655934750000|2022-06-22 21:52:30|93.98|92.68|93.93|92.63|93.98|92.68|93.93|92.63|3
1655934760000|2022-06-22 21:52:40|93.92|92.62|93.88|92.58|93.94|92.64|93.88|92.58|10
1655934770000|2022-06-22 21:52:50|93.87|92.57|93.88|92.58|93.88|92.58|93.84|92.54|6
1655934780000|2022-06-22 21:53:00|93.85|92.55|93.88|92.58|93.88|92.58|93.85|92.55|4
1655934790000|2022-06-22 21:53:10|93.87|92.57|93.88|92.58|93.88|92.58|93.84|92.54|4
1655934800000|2022-06-22 21:53:20|93.85|92.55|93.87|92.57|93.91|92.61|93.84|92.54|8
1655934820000|2022-06-22 21:53:40|93.81|92.51|93.86|92.56|93.86|92.56|93.81|92.51|2
1655934830000|2022-06-22 21:53:50|93.81|92.51|93.81|92.51|93.81|92.51|93.81|92.51|1
1655934840000|2022-06-22 21:54:00|93.86|92.56|93.86|92.56|93.86|92.56|93.81|92.51|3
1655934850000|2022-06-22 21:54:10|93.82|92.52|93.82|92.52|93.82|92.52|93.82|92.52|1
1655934860000|2022-06-22 21:54:20|93.87|92.57|93.87|92.57|93.87|92.57|93.87|92.57|1
1655934890000|2022-06-22 21:54:50|93.86|92.56|93.86|92.56|93.86|92.56|93.82|92.52|8
1655934900000|2022-06-22 21:55:00|93.85|92.55|93.85|92.55|93.86|92.56|93.8|92.5|11
1655934930000|2022-06-22 21:55:30|93.87|92.57|93.86|92.56|93.87|92.57|93.86|92.56|2
1655934950000|2022-06-22 21:55:50|93.85|92.55|93.85|92.55|93.85|92.55|93.85|92.55|1
1655934960000|2022-06-22 21:56:00|93.86|92.56|93.86|92.56|93.86|92.56|93.85|92.55|3
1655934970000|2022-06-22 21:56:10|93.87|92.57|93.81|92.51|93.87|92.57|93.81|92.51|3
1655934990000|2022-06-22 21:56:30|93.8|92.5|93.81|92.51|93.82|92.52|93.8|92.5|4
1655935000000|2022-06-22 21:56:40|93.8|92.5|93.81|92.51|93.81|92.51|93.8|92.5|4
1655935010000|2022-06-22 21:56:50|93.8|92.5|93.86|92.56|93.86|92.56|93.8|92.5|5
1655935020000|2022-06-22 21:57:00|93.85|92.55|93.86|92.56|93.86|92.56|93.8|92.5|6
1655935030000|2022-06-22 21:57:10|93.85|92.55|93.86|92.56|93.86|92.56|93.85|92.55|2
1655935040000|2022-06-22 21:57:20|93.85|92.55|93.88|92.58|93.88|92.58|93.85|92.55|3
1655935050000|2022-06-22 21:57:30|93.85|92.55|93.98|92.68|94|92.7|93.85|92.55|12
1655935060000|2022-06-22 21:57:40|94.01|92.71|94.04|92.74|94.04|92.74|94.01|92.71|2
1655935070000|2022-06-22 21:57:50|94|92.7|94.03|92.73|94.03|92.73|94|92.7|2
1655935080000|2022-06-22 21:58:00|94.04|92.74|94.04|92.74|94.04|92.74|94.01|92.71|3
1655935100000|2022-06-22 21:58:20|94.02|92.72|93.94|92.64|94.02|92.72|93.94|92.64|8
1655935110000|2022-06-22 21:58:30|93.97|92.67|93.87|92.57|93.97|92.67|93.87|92.57|7
1655935120000|2022-06-22 21:58:40|93.9|92.6|93.88|92.58|93.9|92.6|93.86|92.56|9
1655935130000|2022-06-22 21:58:50|93.85|92.55|93.88|92.58|93.88|92.58|93.85|92.55|4
1655935140000|2022-06-22 21:59:00|93.85|92.55|93.84|92.54|93.88|92.58|93.82|92.52|5
1655935150000|2022-06-22 21:59:10|93.85|92.55|93.84|92.54|93.85|92.55|93.8|92.5|12
1655935160000|2022-06-22 21:59:20|93.83|92.53|93.8|92.5|93.84|92.54|93.8|92.5|10
1655935170000|2022-06-22 21:59:30|93.82|92.52|93.83|92.53|93.83|92.53|93.82|92.52|4
1655935180000|2022-06-22 21:59:40|93.82|92.52|93.82|92.52|93.84|92.54|93.8|92.5|6
1655935190000|2022-06-22 21:59:50|93.83|92.53|93.83|92.53|93.84|92.54|93.82|92.52|4
1655935200000|2022-06-22 22:00:00|93.91|92.61|93.91|92.61|93.91|92.61|93.87|92.57|6
1655935210000|2022-06-22 22:00:10|93.92|92.62|93.88|92.58|93.92|92.62|93.88|92.58|10
1655935220000|2022-06-22 22:00:20|93.89|92.59|93.88|92.58|93.92|92.62|93.86|92.56|7
1655935230000|2022-06-22 22:00:30|93.87|92.57|93.87|92.57|93.87|92.57|93.87|92.57|1
1655935240000|2022-06-22 22:00:40|93.83|92.53|93.93|92.63|93.93|92.63|93.83|92.53|7
1655935250000|2022-06-22 22:00:50|93.94|92.64|93.94|92.64|93.94|92.64|93.93|92.63|3
1655935260000|2022-06-22 22:01:00|93.93|92.63|93.9|92.6|93.96|92.66|93.9|92.6|7
1655935270000|2022-06-22 22:01:10|93.89|92.59|93.88|92.58|93.89|92.59|93.85|92.55|6
1655935280000|2022-06-22 22:01:20|93.9|92.6|93.9|92.6|93.9|92.6|93.9|92.6|1
1655935290000|2022-06-22 22:01:30|93.88|92.58|93.88|92.58|93.88|92.58|93.88|92.58|1
1655935300000|2022-06-22 22:01:40|93.85|92.55|93.88|92.58|93.88|92.58|93.85|92.55|2
1655935310000|2022-06-22 22:01:50|93.87|92.57|93.84|92.54|93.87|92.57|93.84|92.54|4
1655935320000|2022-06-22 22:02:00|93.87|92.57|93.87|92.57|93.87|92.57|93.84|92.54|3
1655935340000|2022-06-22 22:02:20|93.85|92.55|93.82|92.52|93.85|92.55|93.78|92.48|6
1655935350000|2022-06-22 22:02:30|93.81|92.51|93.81|92.51|93.82|92.52|93.8|92.5|4
1655935360000|2022-06-22 22:02:40|93.8|92.5|93.8|92.5|93.8|92.5|93.8|92.5|1
1655935370000|2022-06-22 22:02:50|93.75|92.45|93.76|92.46|93.76|92.46|93.75|92.45|4
1655935380000|2022-06-22 22:03:00|93.81|92.51|93.78|92.48|93.82|92.52|93.75|92.45|6
1655935390000|2022-06-22 22:03:10|93.83|92.53|93.83|92.53|93.83|92.53|93.83|92.53|1
1655935400000|2022-06-22 22:03:20|93.78|92.48|93.9|92.6|93.9|92.6|93.78|92.48|8
1655935410000|2022-06-22 22:03:30|93.89|92.59|93.9|92.6|93.9|92.6|93.89|92.59|2
1655935420000|2022-06-22 22:03:40|93.89|92.59|93.92|92.62|93.93|92.63|93.88|92.58|7
1655935430000|2022-06-22 22:03:50|93.91|92.61|93.91|92.61|93.92|92.62|93.89|92.59|8
1655935440000|2022-06-22 22:04:00|93.92|92.62|93.92|92.62|93.93|92.63|93.92|92.62|3
1655935450000|2022-06-22 22:04:10|93.93|92.63|93.94|92.64|93.94|92.64|93.93|92.63|2
1655935460000|2022-06-22 22:04:20|93.92|92.62|94.16|92.86|94.19|92.89|93.92|92.62|11
1655935470000|2022-06-22 22:04:30|94.14|92.84|94.17|92.87|94.21|92.91|94.14|92.84|6
1655935480000|2022-06-22 22:04:40|94.15|92.85|94.11|92.81|94.15|92.85|94.08|92.78|10
1655935490000|2022-06-22 22:04:50|94.09|92.79|94.11|92.81|94.11|92.81|94.09|92.79|2
1655935500000|2022-06-22 22:05:00|94.08|92.78|94.07|92.77|94.09|92.79|94.06|92.76|7
1655935510000|2022-06-22 22:05:10|94.06|92.76|94.07|92.77|94.07|92.77|94.06|92.76|2
1655935520000|2022-06-22 22:05:20|94.06|92.76|93.99|92.69|94.06|92.76|93.98|92.68|11
1655935530000|2022-06-22 22:05:30|93.98|92.68|93.91|92.61|93.98|92.68|93.91|92.61|10
1655935540000|2022-06-22 22:05:40|93.88|92.58|93.91|92.61|93.91|92.61|93.87|92.57|6
1655935550000|2022-06-22 22:05:50|93.92|92.62|93.92|92.62|93.94|92.64|93.88|92.58|6
1655935560000|2022-06-22 22:06:00|93.88|92.58|93.97|92.67|93.97|92.67|93.88|92.58|6
1655935570000|2022-06-22 22:06:10|94.01|92.71|93.93|92.63|94.01|92.71|93.93|92.63|5
1655935580000|2022-06-22 22:06:20|93.96|92.66|94.01|92.71|94.01|92.71|93.96|92.66|3
1655935590000|2022-06-22 22:06:30|94.04|92.74|94.04|92.74|94.04|92.74|94.04|92.74|1
1655935610000|2022-06-22 22:06:50|94.01|92.71|94.03|92.73|94.04|92.74|94.01|92.71|3
1655935620000|2022-06-22 22:07:00|94|92.7|94.02|92.72|94.08|92.78|94|92.7|7
1655935630000|2022-06-22 22:07:10|94.05|92.75|94.05|92.75|94.05|92.75|94.02|92.72|3
1655935640000|2022-06-22 22:07:20|94.06|92.76|94.06|92.76|94.06|92.76|94.06|92.76|1
1655935650000|2022-06-22 22:07:30|94.07|92.77|94.09|92.79|94.09|92.79|94.06|92.76|7
1655935660000|2022-06-22 22:07:40|94.08|92.78|94.08|92.78|94.08|92.78|94.05|92.75|5
1655935670000|2022-06-22 22:07:50|94.06|92.76|94.05|92.75|94.08|92.78|94.02|92.72|10
1655935680000|2022-06-22 22:08:00|94.04|92.74|94.01|92.71|94.04|92.74|93.98|92.68|6
1655935690000|2022-06-22 22:08:10|93.98|92.68|94.05|92.75|94.05|92.75|93.98|92.68|4
1655935700000|2022-06-22 22:08:20|94.02|92.72|94.01|92.71|94.02|92.72|94.01|92.71|4
1655935710000|2022-06-22 22:08:30|93.98|92.68|94|92.7|94.04|92.74|93.98|92.68|7
1655935720000|2022-06-22 22:08:40|93.99|92.69|93.98|92.68|94.04|92.74|93.98|92.68|11
1655935730000|2022-06-22 22:08:50|94.01|92.71|94.02|92.72|94.02|92.72|94|92.7|6
1655935740000|2022-06-22 22:09:00|94.01|92.71|93.99|92.69|94.01|92.71|93.99|92.69|4
1655935750000|2022-06-22 22:09:10|94|92.7|94|92.7|94|92.7|93.99|92.69|3
1655935760000|2022-06-22 22:09:20|94.02|92.72|94.05|92.75|94.05|92.75|94.02|92.72|3
1655935770000|2022-06-22 22:09:30|94.02|92.72|94.05|92.75|94.05|92.75|94.02|92.72|4
1655935780000|2022-06-22 22:09:40|94.02|92.72|94.09|92.79|94.11|92.81|94.02|92.72|5
1655935790000|2022-06-22 22:09:50|94.08|92.78|94.08|92.78|94.1|92.8|94.08|92.78|5
1655935800000|2022-06-22 22:10:00|94.06|92.76|94.09|92.79|94.09|92.79|94.06|92.76|2
1655935830000|2022-06-22 22:10:30|94.06|92.76|94.08|92.78|94.12|92.82|94.06|92.76|5
1655935840000|2022-06-22 22:10:40|94.07|92.77|94.07|92.77|94.07|92.77|94.05|92.75|3
1655935850000|2022-06-22 22:10:50|94.05|92.75|94.07|92.77|94.07|92.77|94.05|92.75|4
1655935860000|2022-06-22 22:11:00|94.04|92.74|94.2|92.9|94.23|92.93|94.04|92.74|9
1655935870000|2022-06-22 22:11:10|94.18|92.88|94.26|92.96|94.3|93|94.18|92.88|10
1655935880000|2022-06-22 22:11:20|94.3|93|94.37|93.07|94.37|93.07|94.25|92.95|9
1655935890000|2022-06-22 22:11:30|94.4|93.1|94.35|93.05|94.4|93.1|94.35|93.05|2
1655935900000|2022-06-22 22:11:40|94.34|93.04|94.33|93.03|94.4|93.1|94.33|93.03|6
1655935910000|2022-06-22 22:11:50|94.35|93.05|94.31|93.01|94.35|93.05|94.31|93.01|7
1655935920000|2022-06-22 22:12:00|94.29|92.99|94.3|93|94.3|93|94.29|92.99|2
1655935930000|2022-06-22 22:12:10|94.32|93.02|94.31|93.01|94.32|93.02|94.31|93.01|2
1655935940000|2022-06-22 22:12:20|94.29|92.99|94.28|92.98|94.31|93.01|94.26|92.96|6
1655935960000|2022-06-22 22:12:40|94.29|92.99|94.29|92.99|94.29|92.99|94.29|92.99|1
1655935970000|2022-06-22 22:12:50|94.27|92.97|94.3|93|94.3|93|94.27|92.97|3
1655935980000|2022-06-22 22:13:00|94.28|92.98|94.17|92.87|94.3|93|94.17|92.87|10
1655935990000|2022-06-22 22:13:10|94.16|92.86|94.12|92.82|94.18|92.88|94.12|92.82|8
1655936000000|2022-06-22 22:13:20|94.14|92.84|94.14|92.84|94.15|92.85|94.12|92.82|5
1655936010000|2022-06-22 22:13:30|94.15|92.85|94.15|92.85|94.15|92.85|94.15|92.85|1
1655936020000|2022-06-22 22:13:40|94.13|92.83|94.13|92.83|94.13|92.83|94.13|92.83|1
1655936030000|2022-06-22 22:13:50|94.15|92.85|94.15|92.85|94.15|92.85|94.15|92.85|1
1655936040000|2022-06-22 22:14:00|94.14|92.84|94.06|92.76|94.15|92.85|94.06|92.76|5
1655936050000|2022-06-22 22:14:10|94.05|92.75|93.96|92.66|94.05|92.75|93.95|92.65|11
1655936060000|2022-06-22 22:14:20|93.95|92.65|93.84|92.54|93.95|92.65|93.84|92.54|10
1655936070000|2022-06-22 22:14:30|93.86|92.56|93.84|92.54|93.86|92.56|93.82|92.52|12
1655936080000|2022-06-22 22:14:40|93.83|92.53|93.86|92.56|93.91|92.61|93.82|92.52|7
1655936090000|2022-06-22 22:14:50|93.87|92.57|93.88|92.58|93.88|92.58|93.84|92.54|4
1655936100000|2022-06-22 22:15:00|93.89|92.59|93.88|92.58|93.92|92.62|93.88|92.58|9
1655936110000|2022-06-22 22:15:10|93.89|92.59|93.86|92.56|93.89|92.59|93.82|92.52|5
1655936120000|2022-06-22 22:15:20|93.82|92.52|93.89|92.59|93.89|92.59|93.82|92.52|3
1655936130000|2022-06-22 22:15:30|93.87|92.57|93.87|92.57|93.87|92.57|93.82|92.52|3
1655936150000|2022-06-22 22:15:50|93.91|92.61|93.92|92.62|93.92|92.62|93.82|92.52|10
1655936160000|2022-06-22 22:16:00|93.93|92.63|93.89|92.59|94.01|92.71|93.88|92.58|9
1655936170000|2022-06-22 22:16:10|93.88|92.58|93.88|92.58|93.88|92.58|93.87|92.57|3
1655936180000|2022-06-22 22:16:20|93.92|92.62|93.88|92.58|93.92|92.62|93.87|92.57|3
1655936190000|2022-06-22 22:16:30|93.9|92.6|93.86|92.56|93.9|92.6|93.86|92.56|4
1655936200000|2022-06-22 22:16:40|93.87|92.57|93.85|92.55|93.87|92.57|93.81|92.51|13
1655936210000|2022-06-22 22:16:50|93.83|92.53|93.84|92.54|93.84|92.54|93.79|92.49|6
1655936220000|2022-06-22 22:17:00|93.79|92.49|93.82|92.52|93.82|92.52|93.78|92.48|5
1655936230000|2022-06-22 22:17:10|93.81|92.51|93.8|92.5|93.81|92.51|93.75|92.45|3
1655936240000|2022-06-22 22:17:20|93.82|92.52|93.82|92.52|93.82|92.52|93.82|92.52|1
1655936250000|2022-06-22 22:17:30|93.8|92.5|93.8|92.5|93.8|92.5|93.8|92.5|1
1655936260000|2022-06-22 22:17:40|93.79|92.49|93.82|92.52|93.82|92.52|93.76|92.46|4
1655936270000|2022-06-22 22:17:50|93.79|92.49|93.74|92.44|93.8|92.5|93.74|92.44|8
1655936290000|2022-06-22 22:18:10|93.77|92.47|93.75|92.45|93.77|92.47|93.75|92.45|2
1655936300000|2022-06-22 22:18:20|93.79|92.49|93.77|92.47|93.79|92.49|93.77|92.47|3
1655936310000|2022-06-22 22:18:30|93.76|92.46|93.81|92.51|93.81|92.51|93.76|92.46|2
1655936320000|2022-06-22 22:18:40|93.8|92.5|93.74|92.44|93.8|92.5|93.74|92.44|3
1655936350000|2022-06-22 22:19:10|93.75|92.45|93.81|92.51|93.82|92.52|93.75|92.45|6
1655936380000|2022-06-22 22:19:40|93.8|92.5|93.74|92.44|93.8|92.5|93.74|92.44|3
1655936390000|2022-06-22 22:19:50|93.72|92.42|93.65|92.35|93.72|92.42|93.65|92.35|5
1655936400000|2022-06-22 22:20:00|93.64|92.34|93.64|92.34|93.64|92.34|93.64|92.34|1
1655936410000|2022-06-22 22:20:10|93.63|92.33|93.67|92.37|93.69|92.39|93.63|92.33|4
1655936420000|2022-06-22 22:20:20|93.68|92.38|93.74|92.44|93.76|92.46|93.68|92.38|6
1655936430000|2022-06-22 22:20:30|93.73|92.43|93.74|92.44|93.75|92.45|93.7|92.4|5
1655936500000|2022-06-22 22:21:40|93.73|92.43|93.72|92.42|93.73|92.43|93.72|92.42|2
1655936510000|2022-06-22 22:21:50|93.73|92.43|93.72|92.42|93.73|92.43|93.72|92.42|2
1655936520000|2022-06-22 22:22:00|93.73|92.43|93.74|92.44|93.77|92.47|93.73|92.43|7
1655936530000|2022-06-22 22:22:10|93.73|92.43|93.72|92.42|93.73|92.43|93.72|92.42|2
1655936540000|2022-06-22 22:22:20|93.73|92.43|93.73|92.43|93.73|92.43|93.73|92.43|1
1655936580000|2022-06-22 22:23:00|93.72|92.42|93.72|92.42|93.72|92.42|93.72|92.42|1
1655936590000|2022-06-22 22:23:10|93.71|92.41|93.65|92.35|93.71|92.41|93.65|92.35|3
1655936600000|2022-06-22 22:23:20|93.66|92.36|93.66|92.36|93.66|92.36|93.66|92.36|1
1655936610000|2022-06-22 22:23:30|93.65|92.35|93.64|92.34|93.65|92.35|93.64|92.34|2
1655936650000|2022-06-22 22:24:10|93.67|92.37|93.72|92.42|93.72|92.42|93.67|92.37|2
1655936660000|2022-06-22 22:24:20|93.73|92.43|93.66|92.36|93.73|92.43|93.66|92.36|4
1655936670000|2022-06-22 22:24:30|93.67|92.37|93.73|92.43|93.73|92.43|93.66|92.36|5
1655936680000|2022-06-22 22:24:40|93.72|92.42|93.72|92.42|93.72|92.42|93.72|92.42|1
1655936690000|2022-06-22 22:24:50|93.73|92.43|93.72|92.42|93.73|92.43|93.67|92.37|10
1655936700000|2022-06-22 22:25:00|93.71|92.41|93.65|92.35|93.71|92.41|93.65|92.35|3
1655936710000|2022-06-22 22:25:10|93.66|92.36|93.66|92.36|93.67|92.37|93.66|92.36|7
1655936740000|2022-06-22 22:25:40|93.71|92.41|93.72|92.42|93.74|92.44|93.71|92.41|4
1655936760000|2022-06-22 22:26:00|93.75|92.45|93.72|92.42|93.75|92.45|93.72|92.42|3
1655936770000|2022-06-22 22:26:10|93.67|92.37|93.72|92.42|93.72|92.42|93.67|92.37|2
1655936780000|2022-06-22 22:26:20|93.73|92.43|93.77|92.47|93.77|92.47|93.72|92.42|4
1655936810000|2022-06-22 22:26:50|93.82|92.52|93.82|92.52|93.82|92.52|93.82|92.52|1
1655936820000|2022-06-22 22:27:00|93.8|92.5|93.85|92.55|93.87|92.57|93.8|92.5|9
1655936830000|2022-06-22 22:27:10|93.87|92.57|93.84|92.54|93.88|92.58|93.82|92.52|9
1655936840000|2022-06-22 22:27:20|93.8|92.5|93.83|92.53|93.84|92.54|93.8|92.5|5
1655936850000|2022-06-22 22:27:30|93.79|92.49|93.83|92.53|93.84|92.54|93.79|92.49|3
1655936860000|2022-06-22 22:27:40|93.79|92.49|93.83|92.53|93.83|92.53|93.79|92.49|2
1655936870000|2022-06-22 22:27:50|93.84|92.54|93.84|92.54|93.84|92.54|93.79|92.49|4
1655936880000|2022-06-22 22:28:00|93.85|92.55|93.73|92.43|93.85|92.55|93.72|92.42|11
1655936890000|2022-06-22 22:28:10|93.72|92.42|93.64|92.34|93.72|92.42|93.64|92.34|4
1655936910000|2022-06-22 22:28:30|93.57|92.27|93.4|92.1|93.57|92.27|93.4|92.1|12
1655936930000|2022-06-22 22:28:50|93.45|92.15|93.46|92.16|93.46|92.16|93.45|92.15|2
1655936940000|2022-06-22 22:29:00|93.45|92.15|93.47|92.17|93.47|92.17|93.45|92.15|3
1655936950000|2022-06-22 22:29:10|93.48|92.18|93.48|92.18|93.48|92.18|93.48|92.18|1
1655937050000|2022-06-22 22:30:50|93.46|92.16|93.66|92.36|93.66|92.36|93.46|92.16|15
1655937060000|2022-06-22 22:31:00|93.7|92.4|93.85|92.55|93.92|92.62|93.7|92.4|20
1655937070000|2022-06-22 22:31:10|93.88|92.58|93.85|92.55|93.88|92.58|93.82|92.52|4
1655937080000|2022-06-22 22:31:20|93.86|92.56|93.86|92.56|93.86|92.56|93.86|92.56|1
1655937100000|2022-06-22 22:31:40|93.85|92.55|93.86|92.56|93.86|92.56|93.85|92.55|2
1655937110000|2022-06-22 22:31:50|93.85|92.55|93.88|92.58|93.89|92.59|93.85|92.55|11
1655937120000|2022-06-22 22:32:00|93.9|92.6|93.85|92.55|93.9|92.6|93.85|92.55|5
1655937140000|2022-06-22 22:32:20|93.84|92.54|93.85|92.55|93.86|92.56|93.84|92.54|4
1655937150000|2022-06-22 22:32:30|93.86|92.56|93.85|92.55|93.86|92.56|93.85|92.55|4
1655937160000|2022-06-22 22:32:40|93.86|92.56|93.88|92.58|93.89|92.59|93.85|92.55|5
1655937180000|2022-06-22 22:33:00|93.9|92.6|93.9|92.6|93.9|92.6|93.9|92.6|1
1655937190000|2022-06-22 22:33:10|93.91|92.61|93.94|92.64|93.95|92.65|93.91|92.61|4
1655937200000|2022-06-22 22:33:20|93.91|92.61|93.84|92.54|93.91|92.61|93.84|92.54|5
1655937210000|2022-06-22 22:33:30|93.86|92.56|93.84|92.54|93.86|92.56|93.84|92.54|3
1655937220000|2022-06-22 22:33:40|93.85|92.55|93.85|92.55|93.85|92.55|93.84|92.54|3
1655937230000|2022-06-22 22:33:50|93.81|92.51|93.84|92.54|93.85|92.55|93.81|92.51|5
1655937240000|2022-06-22 22:34:00|93.81|92.51|93.83|92.53|93.83|92.53|93.81|92.51|3
1655937250000|2022-06-22 22:34:10|93.82|92.52|93.83|92.53|93.83|92.53|93.82|92.52|6
1655937260000|2022-06-22 22:34:20|93.82|92.52|93.89|92.59|93.89|92.59|93.82|92.52|6
1655937270000|2022-06-22 22:34:30|93.87|92.57|93.9|92.6|93.9|92.6|93.87|92.57|3
1655937280000|2022-06-22 22:34:40|93.91|92.61|93.93|92.63|93.93|92.63|93.89|92.59|7
1655937290000|2022-06-22 22:34:50|93.98|92.68|93.92|92.62|93.98|92.68|93.92|92.62|4
1655937300000|2022-06-22 22:35:00|93.91|92.61|93.91|92.61|93.91|92.61|93.91|92.61|1
1655937310000|2022-06-22 22:35:10|93.9|92.6|93.9|92.6|93.91|92.61|93.9|92.6|5
1655937330000|2022-06-22 22:35:30|93.91|92.61|93.93|92.63|93.93|92.63|93.91|92.61|3
1655937340000|2022-06-22 22:35:40|93.95|92.65|93.98|92.68|93.98|92.68|93.95|92.65|3
1655937350000|2022-06-22 22:35:50|93.99|92.69|94.08|92.78|94.13|92.83|93.99|92.69|5
1655937360000|2022-06-22 22:36:00|94.07|92.77|94.05|92.75|94.07|92.77|94.01|92.71|7
1655937370000|2022-06-22 22:36:10|94.06|92.76|94.03|92.73|94.06|92.76|94.03|92.73|3
1655937380000|2022-06-22 22:36:20|94.04|92.74|94.03|92.73|94.04|92.74|94.03|92.73|2
1655937390000|2022-06-22 22:36:30|94.02|92.72|94.02|92.72|94.02|92.72|94.02|92.72|1
1655937400000|2022-06-22 22:36:40|94.05|92.75|94.02|92.72|94.07|92.77|94.02|92.72|8
1655937410000|2022-06-22 22:36:50|94.03|92.73|94.09|92.79|94.1|92.8|94.03|92.73|6
1655937430000|2022-06-22 22:37:10|94.1|92.8|94.09|92.79|94.1|92.8|94.09|92.79|2
1655937440000|2022-06-22 22:37:20|94.14|92.84|94.04|92.74|94.14|92.84|94.02|92.72|11
1655937450000|2022-06-22 22:37:30|94.02|92.72|94.03|92.73|94.03|92.73|94.02|92.72|2
1655937460000|2022-06-22 22:37:40|94.02|92.72|94.08|92.78|94.08|92.78|94.02|92.72|4
1655937470000|2022-06-22 22:37:50|94.04|92.74|94.05|92.75|94.05|92.75|94.01|92.71|5
1655937480000|2022-06-22 22:38:00|94.06|92.76|94.04|92.74|94.13|92.83|94.01|92.71|9
1655937490000|2022-06-22 22:38:10|94.03|92.73|94.04|92.74|94.04|92.74|94|92.7|7
1655937500000|2022-06-22 22:38:20|94.05|92.75|94.05|92.75|94.05|92.75|94.05|92.75|1
1655937510000|2022-06-22 22:38:30|94.06|92.76|94.06|92.76|94.06|92.76|94.06|92.76|1
1655937530000|2022-06-22 22:38:50|94.07|92.77|94.07|92.77|94.07|92.77|94.06|92.76|3
1655937540000|2022-06-22 22:39:00|94.12|92.82|94.02|92.72|94.12|92.82|94.02|92.72|7
1655937550000|2022-06-22 22:39:10|94.01|92.71|94.01|92.71|94.02|92.72|94|92.7|4
1655937560000|2022-06-22 22:39:20|94|92.7|94.01|92.71|94.01|92.71|94|92.7|2
1655937570000|2022-06-22 22:39:30|94.03|92.73|94.03|92.73|94.03|92.73|94.03|92.73|1
1655937580000|2022-06-22 22:39:40|94.04|92.74|94.04|92.74|94.04|92.74|94.03|92.73|3
1655937590000|2022-06-22 22:39:50|94.05|92.75|94.06|92.76|94.06|92.76|94.05|92.75|2
1655937600000|2022-06-22 22:40:00|94.05|92.75|94.06|92.76|94.06|92.76|94.05|92.75|2
1655937610000|2022-06-22 22:40:10|94.05|92.75|94.05|92.75|94.05|92.75|94.05|92.75|1
1655937620000|2022-06-22 22:40:20|94.04|92.74|94.03|92.73|94.04|92.74|94.02|92.72|5
1655937630000|2022-06-22 22:40:30|94.02|92.72|94|92.7|94.03|92.73|93.98|92.68|6
1655937640000|2022-06-22 22:40:40|93.99|92.69|94|92.7|94|92.7|93.99|92.69|2
1655937650000|2022-06-22 22:40:50|93.99|92.69|94|92.7|94|92.7|93.99|92.69|2
1655937660000|2022-06-22 22:41:00|93.98|92.68|94.01|92.71|94.04|92.74|93.98|92.68|6
1655937680000|2022-06-22 22:41:20|94|92.7|94|92.7|94|92.7|94|92.7|1
1655937710000|2022-06-22 22:41:50|94.01|92.71|94.01|92.71|94.01|92.71|94.01|92.71|1
1655937720000|2022-06-22 22:42:00|94|92.7|93.98|92.68|94|92.7|93.98|92.68|3
1655937730000|2022-06-22 22:42:10|94.01|92.71|94.05|92.75|94.06|92.76|94.01|92.71|5
1655937740000|2022-06-22 22:42:20|94.06|92.76|94.07|92.77|94.07|92.77|94.05|92.75|3
1655937750000|2022-06-22 22:42:30|94.06|92.76|94.08|92.78|94.13|92.83|94.06|92.76|5
1655937760000|2022-06-22 22:42:40|94.06|92.76|94.06|92.76|94.06|92.76|94.06|92.76|1
1655937790000|2022-06-22 22:43:10|94.07|92.77|94.02|92.72|94.07|92.77|94.01|92.71|6
1655937800000|2022-06-22 22:43:20|94.03|92.73|94.04|92.74|94.04|92.74|94.03|92.73|6
1655937810000|2022-06-22 22:43:30|94.03|92.73|94.06|92.76|94.06|92.76|94.03|92.73|4
1655937820000|2022-06-22 22:43:40|94.07|92.77|94.08|92.78|94.08|92.78|94.07|92.77|2
1655937840000|2022-06-22 22:44:00|94.13|92.83|94.09|92.79|94.13|92.83|94.09|92.79|2
1655937850000|2022-06-22 22:44:10|94.08|92.78|94.12|92.82|94.13|92.83|94.08|92.78|5
1655937860000|2022-06-22 22:44:20|94.13|92.83|94.13|92.83|94.15|92.85|94.13|92.83|8
1655937870000|2022-06-22 22:44:30|94.11|92.81|94.12|92.82|94.12|92.82|94.11|92.81|2
1655937880000|2022-06-22 22:44:40|94.13|92.83|94.13|92.83|94.13|92.83|94.11|92.81|3
1655937890000|2022-06-22 22:44:50|94.14|92.84|94.13|92.83|94.16|92.86|94.13|92.83|7
1655937900000|2022-06-22 22:45:00|94.12|92.82|94.15|92.85|94.15|92.85|94.12|92.82|5
1655937910000|2022-06-22 22:45:10|94.13|92.83|94.13|92.83|94.13|92.83|94.13|92.83|1
1655937920000|2022-06-22 22:45:20|94.12|92.82|94.13|92.83|94.14|92.84|94.12|92.82|6
1655937930000|2022-06-22 22:45:30|94.12|92.82|94.13|92.83|94.13|92.83|94.12|92.82|4
1655937960000|2022-06-22 22:46:00|94.14|92.84|94.12|92.82|94.14|92.84|94.12|92.82|3
1655938020000|2022-06-22 22:47:00|94.15|92.85|94.13|92.83|94.15|92.85|94.12|92.82|3
1655938030000|2022-06-22 22:47:10|94.12|92.82|94.01|92.71|94.12|92.82|94.01|92.71|7
1655938040000|2022-06-22 22:47:20|94|92.7|93.92|92.62|94|92.7|93.92|92.62|9
1655938050000|2022-06-22 22:47:30|93.97|92.67|93.94|92.64|93.99|92.69|93.94|92.64|7
1655938060000|2022-06-22 22:47:40|93.96|92.66|94.01|92.71|94.01|92.71|93.96|92.66|6
1655938070000|2022-06-22 22:47:50|93.99|92.69|94.01|92.71|94.01|92.71|93.99|92.69|2
1655938080000|2022-06-22 22:48:00|94|92.7|94|92.7|94.01|92.71|93.98|92.68|5
1655938090000|2022-06-22 22:48:10|93.99|92.69|93.99|92.69|93.99|92.69|93.99|92.69|1
1655938110000|2022-06-22 22:48:30|93.97|92.67|94|92.7|94.01|92.71|93.97|92.67|6
1655938120000|2022-06-22 22:48:40|93.99|92.69|94.06|92.76|94.06|92.76|93.99|92.69|5
1655938130000|2022-06-22 22:48:50|94.07|92.77|94.07|92.77|94.07|92.77|94.07|92.77|1
1655938140000|2022-06-22 22:49:00|94.12|92.82|94.07|92.77|94.12|92.82|94.07|92.77|6
1655938150000|2022-06-22 22:49:10|94.08|92.78|94.08|92.78|94.08|92.78|94.07|92.77|3
1655938160000|2022-06-22 22:49:20|94.07|92.77|94.08|92.78|94.08|92.78|94.06|92.76|4
1655938170000|2022-06-22 22:49:30|94.12|92.82|94.08|92.78|94.12|92.82|94.06|92.76|3
1655938180000|2022-06-22 22:49:40|94.06|92.76|94.06|92.76|94.06|92.76|94.06|92.76|1
1655938190000|2022-06-22 22:49:50|94.12|92.82|94.08|92.78|94.12|92.82|94.08|92.78|2
1655938200000|2022-06-22 22:50:00|94.06|92.76|94.08|92.78|94.08|92.78|94.06|92.76|2
1655938240000|2022-06-22 22:50:40|94.06|92.76|94.01|92.71|94.06|92.76|94.01|92.71|4
1655938250000|2022-06-22 22:50:50|94|92.7|94.05|92.75|94.05|92.75|94|92.7|3
1655938260000|2022-06-22 22:51:00|94.01|92.71|94.01|92.71|94.01|92.71|94|92.7|5
1655938270000|2022-06-22 22:51:10|94.02|92.72|94.09|92.79|94.09|92.79|94.02|92.72|4
1655938280000|2022-06-22 22:51:20|94.08|92.78|94.06|92.76|94.08|92.78|94.06|92.76|3
1655938290000|2022-06-22 22:51:30|94.08|92.78|94.08|92.78|94.08|92.78|94.08|92.78|1
1655938300000|2022-06-22 22:51:40|94.09|92.79|94.18|92.88|94.18|92.88|94.09|92.79|5
1655938310000|2022-06-22 22:51:50|94.17|92.87|94.18|92.88|94.18|92.88|94.17|92.87|2
1655938320000|2022-06-22 22:52:00|94.2|92.9|94.18|92.88|94.2|92.9|94.18|92.88|3
1655938350000|2022-06-22 22:52:30|94.19|92.89|94.2|92.9|94.2|92.9|94.19|92.89|2
1655938370000|2022-06-22 22:52:50|94.17|92.87|94.2|92.9|94.2|92.9|94.17|92.87|4
1655938380000|2022-06-22 22:53:00|94.18|92.88|94.22|92.92|94.23|92.93|94.18|92.88|7
1655938390000|2022-06-22 22:53:10|94.23|92.93|94.22|92.92|94.23|92.93|94.22|92.92|2
1655938400000|2022-06-22 22:53:20|94.21|92.91|94.28|92.98|94.28|92.98|94.21|92.91|6
1655938410000|2022-06-22 22:53:30|94.29|92.99|94.41|93.11|94.41|93.11|94.28|92.98|12
1655938420000|2022-06-22 22:53:40|94.4|93.1|94.53|93.23|94.57|93.27|94.4|93.1|17
1655938430000|2022-06-22 22:53:50|94.52|93.22|94.4|93.1|94.56|93.26|94.4|93.1|13
1655938440000|2022-06-22 22:54:00|94.42|93.12|94.44|93.14|94.44|93.14|94.42|93.12|6
1655938450000|2022-06-22 22:54:10|94.41|93.11|94.39|93.09|94.41|93.11|94.36|93.06|6
1655938460000|2022-06-22 22:54:20|94.36|93.06|94.37|93.07|94.39|93.09|94.36|93.06|10
1655938480000|2022-06-22 22:54:40|94.36|93.06|94.35|93.05|94.36|93.06|94.35|93.05|2
1655938490000|2022-06-22 22:54:50|94.33|93.03|94.34|93.04|94.34|93.04|94.33|93.03|2
1655938500000|2022-06-22 22:55:00|94.35|93.05|94.35|93.05|94.35|93.05|94.35|93.05|1
1655938510000|2022-06-22 22:55:10|94.34|93.04|94.35|93.05|94.35|93.05|94.32|93.02|7
1655938540000|2022-06-22 22:55:40|94.36|93.06|94.34|93.04|94.36|93.06|94.34|93.04|3
1655938560000|2022-06-22 22:56:00|94.35|93.05|94.36|93.06|94.36|93.06|94.35|93.05|2
1655938620000|2022-06-22 22:57:00|94.37|93.07|94.42|93.12|94.42|93.12|94.37|93.07|6
1655938630000|2022-06-22 22:57:10|94.43|93.13|94.44|93.14|94.45|93.15|94.43|93.13|4
1655938650000|2022-06-22 22:57:30|94.4|93.1|94.36|93.06|94.4|93.1|94.36|93.06|2
1655938660000|2022-06-22 22:57:40|94.37|93.07|94.36|93.06|94.37|93.07|94.36|93.06|6
1655938670000|2022-06-22 22:57:50|94.35|93.05|94.36|93.06|94.36|93.06|94.34|93.04|6
1655938680000|2022-06-22 22:58:00|94.35|93.05|94.33|93.03|94.35|93.05|94.33|93.03|5
1655938690000|2022-06-22 22:58:10|94.34|93.04|94.34|93.04|94.34|93.04|94.33|93.03|3
1655938700000|2022-06-22 22:58:20|94.33|93.03|94.33|93.03|94.33|93.03|94.33|93.03|1
1655938730000|2022-06-22 22:58:50|94.35|93.05|94.38|93.08|94.38|93.08|94.35|93.05|2
1655938780000|2022-06-22 22:59:40|94.44|93.14|94.46|93.16|94.46|93.16|94.44|93.14|3
1655938790000|2022-06-22 22:59:50|94.45|93.15|94.42|93.12|94.45|93.15|94.42|93.12|10
1655938800000|2022-06-22 23:00:00|94.43|93.13|94.42|93.12|94.45|93.15|94.41|93.11|8
1655938810000|2022-06-22 23:00:10|94.41|93.11|94.41|93.11|94.41|93.11|94.41|93.11|1
1655938820000|2022-06-22 23:00:20|94.37|93.07|94.37|93.07|94.4|93.1|94.35|93.05|4
1655938830000|2022-06-22 23:00:30|94.36|93.06|94.35|93.05|94.4|93.1|94.35|93.05|5
1655938840000|2022-06-22 23:00:40|94.37|93.07|94.37|93.07|94.37|93.07|94.35|93.05|4
1655938860000|2022-06-22 23:01:00|94.38|93.08|94.39|93.09|94.39|93.09|94.38|93.08|2
1655938870000|2022-06-22 23:01:10|94.48|93.18|94.53|93.23|94.54|93.24|94.48|93.18|6
1655938910000|2022-06-22 23:01:50|94.52|93.22|94.52|93.22|94.52|93.22|94.51|93.21|3
1655938920000|2022-06-22 23:02:00|94.55|93.25|94.52|93.22|94.55|93.25|94.49|93.19|5
1655938940000|2022-06-22 23:02:20|94.5|93.2|94.55|93.25|94.55|93.25|94.5|93.2|5
1655938950000|2022-06-22 23:02:30|94.54|93.24|94.53|93.23|94.54|93.24|94.53|93.23|4
1655938970000|2022-06-22 23:02:50|94.52|93.22|94.49|93.19|94.52|93.22|94.49|93.19|5
1655938980000|2022-06-22 23:03:00|94.47|93.17|94.48|93.18|94.48|93.18|94.47|93.17|2
1655938990000|2022-06-22 23:03:10|94.54|93.24|94.52|93.22|94.54|93.24|94.48|93.18|6
1655939000000|2022-06-22 23:03:20|94.53|93.23|94.53|93.23|94.53|93.23|94.53|93.23|1
1655939020000|2022-06-22 23:03:40|94.51|93.21|94.5|93.2|94.51|93.21|94.5|93.2|2
1655939030000|2022-06-22 23:03:50|94.51|93.21|94.51|93.21|94.51|93.21|94.51|93.21|1
1655939040000|2022-06-22 23:04:00|94.49|93.19|94.51|93.21|94.54|93.24|94.49|93.19|4
1655939070000|2022-06-22 23:04:30|94.49|93.19|94.51|93.21|94.54|93.24|94.49|93.19|8
1655939080000|2022-06-22 23:04:40|94.5|93.2|94.51|93.21|94.55|93.25|94.5|93.2|3
1655939090000|2022-06-22 23:04:50|94.5|93.2|94.5|93.2|94.5|93.2|94.5|93.2|1
1655939100000|2022-06-22 23:05:00|94.51|93.21|94.5|93.2|94.51|93.21|94.5|93.2|4
1655939110000|2022-06-22 23:05:10|94.51|93.21|94.5|93.2|94.51|93.21|94.5|93.2|2
1655939120000|2022-06-22 23:05:20|94.51|93.21|94.51|93.21|94.51|93.21|94.51|93.21|1
1655939130000|2022-06-22 23:05:30|94.5|93.2|94.49|93.19|94.54|93.24|94.49|93.19|5
1655939140000|2022-06-22 23:05:40|94.5|93.2|94.5|93.2|94.5|93.2|94.5|93.2|1
1655939150000|2022-06-22 23:05:50|94.49|93.19|94.49|93.19|94.49|93.19|94.49|93.19|1
1655939160000|2022-06-22 23:06:00|94.5|93.2|94.53|93.23|94.53|93.23|94.49|93.19|6
1655939170000|2022-06-22 23:06:10|94.49|93.19|94.49|93.19|94.49|93.19|94.49|93.19|1
1655939200000|2022-06-22 23:06:40|94.48|93.18|94.06|92.76|94.48|93.18|94.06|92.76|9
1655939210000|2022-06-22 23:06:50|94.02|92.72|93.96|92.66|94.04|92.74|93.96|92.66|11
1655939220000|2022-06-22 23:07:00|93.99|92.69|94.01|92.71|94.01|92.71|93.97|92.67|13
1655939230000|2022-06-22 23:07:10|93.99|92.69|94|92.7|94.01|92.71|93.99|92.69|4
1655939240000|2022-06-22 23:07:20|93.99|92.69|94.11|92.81|94.11|92.81|93.99|92.69|6
1655939250000|2022-06-22 23:07:30|94.12|92.82|94.12|92.82|94.15|92.85|94.1|92.8|8
1655939260000|2022-06-22 23:07:40|94.13|92.83|94.13|92.83|94.13|92.83|94.13|92.83|1
1655939300000|2022-06-22 23:08:20|94.14|92.84|94.14|92.84|94.2|92.9|94.13|92.83|4
1655939310000|2022-06-22 23:08:30|94.13|92.83|94.15|92.85|94.15|92.85|94.13|92.83|3
1655939380000|2022-06-22 23:09:40|94.14|92.84|94.14|92.84|94.14|92.84|94.14|92.84|1
1655939400000|2022-06-22 23:10:00|94.15|92.85|94.14|92.84|94.15|92.85|94.14|92.84|2
1655939410000|2022-06-22 23:10:10|94.13|92.83|94|92.7|94.13|92.83|94|92.7|14
1655939420000|2022-06-22 23:10:20|93.99|92.69|94|92.7|94|92.7|93.98|92.68|8
1655939430000|2022-06-22 23:10:30|93.98|92.68|94|92.7|94.01|92.71|93.98|92.68|8
1655939440000|2022-06-22 23:10:40|93.99|92.69|94.07|92.77|94.07|92.77|93.99|92.69|7
1655939450000|2022-06-22 23:10:50|94.05|92.75|94.07|92.77|94.07|92.77|94.05|92.75|6
1655939460000|2022-06-22 23:11:00|94.12|92.82|94.05|92.75|94.12|92.82|94.05|92.75|8
1655939470000|2022-06-22 23:11:10|94.06|92.76|94.06|92.76|94.06|92.76|94.05|92.75|5
1655939480000|2022-06-22 23:11:20|94.07|92.77|94.13|92.83|94.13|92.83|94.07|92.77|5
1655939490000|2022-06-22 23:11:30|94.14|92.84|94.15|92.85|94.15|92.85|94.14|92.84|2
1655939500000|2022-06-22 23:11:40|94.14|92.84|94.14|92.84|94.14|92.84|94.14|92.84|1
1655939510000|2022-06-22 23:11:50|94.13|92.83|94.09|92.79|94.13|92.83|94.08|92.78|6
1655939520000|2022-06-22 23:12:00|94.07|92.77|94.09|92.79|94.09|92.79|94.07|92.77|2
1655939530000|2022-06-22 23:12:10|94.13|92.83|94.13|92.83|94.13|92.83|94.13|92.83|1
1655939540000|2022-06-22 23:12:20|94.09|92.79|94.09|92.79|94.09|92.79|94.09|92.79|1
1655939550000|2022-06-22 23:12:30|94.07|92.77|94.13|92.83|94.16|92.86|94.07|92.77|6
1655939560000|2022-06-22 23:12:40|94.12|92.82|94.11|92.81|94.12|92.82|94.1|92.8|3
1655939570000|2022-06-22 23:12:50|94.1|92.8|94.1|92.8|94.1|92.8|94.08|92.78|7
1655939580000|2022-06-22 23:13:00|94.12|92.82|94.11|92.81|94.12|92.82|94.1|92.8|6
1655939590000|2022-06-22 23:13:10|94.1|92.8|94.1|92.8|94.11|92.81|94.1|92.8|3
1655939600000|2022-06-22 23:13:20|94.08|92.78|94.1|92.8|94.1|92.8|94.08|92.78|2
1655939610000|2022-06-22 23:13:30|94.08|92.78|94.09|92.79|94.1|92.8|94.08|92.78|5
1655939620000|2022-06-22 23:13:40|94.07|92.77|94.07|92.77|94.07|92.77|94.07|92.77|1
1655939650000|2022-06-22 23:14:10|94.04|92.74|94.03|92.73|94.04|92.74|94.03|92.73|2
1655939660000|2022-06-22 23:14:20|94.02|92.72|94.02|92.72|94.02|92.72|94.02|92.72|1
1655939670000|2022-06-22 23:14:30|94|92.7|94.01|92.71|94.05|92.75|93.99|92.69|9
1655939680000|2022-06-22 23:14:40|93.99|92.69|94.01|92.71|94.01|92.71|93.99|92.69|4
1655939690000|2022-06-22 23:14:50|94|92.7|94.01|92.71|94.01|92.71|93.99|92.69|4
1655939700000|2022-06-22 23:15:00|94|92.7|93.99|92.69|94.04|92.74|93.99|92.69|7
1655939710000|2022-06-22 23:15:10|94.01|92.71|94.02|92.72|94.08|92.78|94.01|92.71|12
1655939720000|2022-06-22 23:15:20|94.01|92.71|94.01|92.71|94.04|92.74|94.01|92.71|3
1655939730000|2022-06-22 23:15:30|94|92.7|94|92.7|94.01|92.71|94|92.7|3
1655939750000|2022-06-22 23:15:50|94.01|92.71|94.01|92.71|94.01|92.71|94.01|92.71|1
1655939760000|2022-06-22 23:16:00|94.03|92.73|94.05|92.75|94.06|92.76|94.02|92.72|7
1655939780000|2022-06-22 23:16:20|94.07|92.77|94.05|92.75|94.07|92.77|94.05|92.75|2
1655939790000|2022-06-22 23:16:30|94.06|92.76|94.06|92.76|94.06|92.76|94.06|92.76|1
1655939800000|2022-06-22 23:16:40|94.07|92.77|94.07|92.77|94.07|92.77|94.07|92.77|1
1655939820000|2022-06-22 23:17:00|94.06|92.76|94.08|92.78|94.09|92.79|94.06|92.76|3
1655939830000|2022-06-22 23:17:10|94.12|92.82|94.08|92.78|94.12|92.82|94.06|92.76|6
1655939840000|2022-06-22 23:17:20|94.07|92.77|94.08|92.78|94.08|92.78|94.07|92.77|2
1655939850000|2022-06-22 23:17:30|94.05|92.75|94.03|92.73|94.05|92.75|94.03|92.73|5
1655939860000|2022-06-22 23:17:40|94.04|92.74|94|92.7|94.04|92.74|93.99|92.69|7
1655939870000|2022-06-22 23:17:50|93.98|92.68|93.94|92.64|93.99|92.69|93.92|92.62|9
1655939880000|2022-06-22 23:18:00|93.92|92.62|93.9|92.6|93.92|92.62|93.88|92.58|8
1655939890000|2022-06-22 23:18:10|93.89|92.59|93.89|92.59|93.89|92.59|93.89|92.59|1
1655939900000|2022-06-22 23:18:20|93.88|92.58|93.83|92.53|93.88|92.58|93.83|92.53|6
1655939910000|2022-06-22 23:18:30|93.84|92.54|93.81|92.51|93.84|92.54|93.8|92.5|4
1655939920000|2022-06-22 23:18:40|93.79|92.49|93.83|92.53|93.83|92.53|93.75|92.45|7
1655939930000|2022-06-22 23:18:50|93.82|92.52|93.83|92.53|93.83|92.53|93.82|92.52|2
1655939940000|2022-06-22 23:19:00|93.77|92.47|93.77|92.47|93.77|92.47|93.77|92.47|1
1655939950000|2022-06-22 23:19:10|93.81|92.51|93.81|92.51|93.81|92.51|93.81|92.51|1
1655939960000|2022-06-22 23:19:20|93.79|92.49|93.78|92.48|93.81|92.51|93.78|92.48|4
1655939970000|2022-06-22 23:19:30|93.8|92.5|93.81|92.51|93.81|92.51|93.8|92.5|2
1655939990000|2022-06-22 23:19:50|93.79|92.49|93.79|92.49|93.79|92.49|93.79|92.49|1
1655940000000|2022-06-22 23:20:00|93.81|92.51|93.81|92.51|93.83|92.53|93.79|92.49|4
1655940010000|2022-06-22 23:20:10|93.79|92.49|93.81|92.51|93.82|92.52|93.79|92.49|6
1655940020000|2022-06-22 23:20:20|93.8|92.5|93.8|92.5|93.8|92.5|93.8|92.5|1
1655940030000|2022-06-22 23:20:30|93.81|92.51|93.81|92.51|93.81|92.51|93.81|92.51|1
1655940040000|2022-06-22 23:20:40|93.8|92.5|93.81|92.51|93.81|92.51|93.8|92.5|4
1655940050000|2022-06-22 23:20:50|93.82|92.52|93.82|92.52|93.82|92.52|93.81|92.51|3
1655940060000|2022-06-22 23:21:00|93.81|92.51|93.81|92.51|93.81|92.51|93.77|92.47|3
1655940070000|2022-06-22 23:21:10|93.8|92.5|93.79|92.49|93.8|92.5|93.76|92.46|4
1655940080000|2022-06-22 23:21:20|93.8|92.5|93.79|92.49|93.8|92.5|93.79|92.49|2
1655940090000|2022-06-22 23:21:30|93.76|92.46|93.76|92.46|93.79|92.49|93.74|92.44|8
1655940100000|2022-06-22 23:21:40|93.75|92.45|93.8|92.5|93.8|92.5|93.75|92.45|6
1655940110000|2022-06-22 23:21:50|93.76|92.46|93.79|92.49|93.82|92.52|93.76|92.46|6
1655940120000|2022-06-22 23:22:00|93.8|92.5|93.8|92.5|93.8|92.5|93.76|92.46|5
1655940130000|2022-06-22 23:22:10|93.81|92.51|93.8|92.5|93.81|92.51|93.79|92.49|5
1655940140000|2022-06-22 23:22:20|93.79|92.49|93.86|92.56|93.86|92.56|93.76|92.46|7
1655940150000|2022-06-22 23:22:30|93.89|92.59|93.95|92.65|93.95|92.65|93.89|92.59|10
1655940160000|2022-06-22 23:22:40|94|92.7|93.95|92.65|94|92.7|93.93|92.63|4
1655940180000|2022-06-22 23:23:00|93.97|92.67|93.91|92.61|93.97|92.67|93.91|92.61|8
1655940190000|2022-06-22 23:23:10|93.89|92.59|93.91|92.61|93.91|92.61|93.89|92.59|2
1655940200000|2022-06-22 23:23:20|93.89|92.59|93.89|92.59|93.89|92.59|93.89|92.59|1
1655940210000|2022-06-22 23:23:30|93.87|92.57|93.9|92.6|93.9|92.6|93.87|92.57|3
1655940230000|2022-06-22 23:23:50|93.88|92.58|93.87|92.57|93.9|92.6|93.86|92.56|8
1655940240000|2022-06-22 23:24:00|93.88|92.58|93.86|92.56|93.88|92.58|93.84|92.54|9
1655940250000|2022-06-22 23:24:10|93.87|92.57|93.87|92.57|93.87|92.57|93.87|92.57|1
1655940300000|2022-06-22 23:25:00|93.88|92.58|93.93|92.63|93.93|92.63|93.87|92.57|4
1655940310000|2022-06-22 23:25:10|93.94|92.64|93.95|92.65|93.96|92.66|93.93|92.63|7
1655940320000|2022-06-22 23:25:20|93.96|92.66|93.94|92.64|93.96|92.66|93.93|92.63|4
1655940350000|2022-06-22 23:25:50|93.96|92.66|93.96|92.66|93.96|92.66|93.96|92.66|1
1655940360000|2022-06-22 23:26:00|93.95|92.65|93.95|92.65|93.97|92.67|93.95|92.65|5
1655940370000|2022-06-22 23:26:10|93.97|92.67|93.97|92.67|93.97|92.67|93.97|92.67|1
1655940380000|2022-06-22 23:26:20|93.98|92.68|93.98|92.68|93.98|92.68|93.98|92.68|1
1655940390000|2022-06-22 23:26:30|93.97|92.67|93.92|92.62|93.98|92.68|93.92|92.62|6
1655940400000|2022-06-22 23:26:40|93.91|92.61|93.91|92.61|93.91|92.61|93.91|92.61|1
1655940410000|2022-06-22 23:26:50|93.88|92.58|93.9|92.6|93.9|92.6|93.88|92.58|3
1655940420000|2022-06-22 23:27:00|93.88|92.58|93.9|92.6|93.9|92.6|93.88|92.58|2
1655940430000|2022-06-22 23:27:10|93.94|92.64|93.9|92.6|93.94|92.64|93.88|92.58|3
1655940440000|2022-06-22 23:27:20|93.89|92.59|93.89|92.59|93.89|92.59|93.87|92.57|3
1655940450000|2022-06-22 23:27:30|93.9|92.6|93.9|92.6|93.94|92.64|93.88|92.58|4
1655940470000|2022-06-22 23:27:50|93.88|92.58|93.95|92.65|93.95|92.65|93.88|92.58|6
1655940480000|2022-06-22 23:28:00|93.97|92.67|93.99|92.69|94.03|92.73|93.96|92.66|8
1655940490000|2022-06-22 23:28:10|93.98|92.68|93.98|92.68|93.98|92.68|93.98|92.68|1
1655940500000|2022-06-22 23:28:20|94.03|92.73|93.98|92.68|94.03|92.73|93.98|92.68|2
1655940510000|2022-06-22 23:28:30|93.99|92.69|93.99|92.69|94|92.7|93.98|92.68|8
1655940530000|2022-06-22 23:28:50|94|92.7|93.99|92.69|94|92.7|93.99|92.69|4
1655940540000|2022-06-22 23:29:00|94.03|92.73|93.98|92.68|94.03|92.73|93.98|92.68|10
1655940550000|2022-06-22 23:29:10|93.99|92.69|94|92.7|94|92.7|93.99|92.69|2
1655940570000|2022-06-22 23:29:30|93.99|92.69|93.99|92.69|93.99|92.69|93.99|92.69|1
1655940590000|2022-06-22 23:29:50|94|92.7|93.92|92.62|94|92.7|93.91|92.61|10
1655940600000|2022-06-22 23:30:00|93.91|92.61|93.98|92.68|93.98|92.68|93.9|92.6|7
1655940610000|2022-06-22 23:30:10|93.99|92.69|93.99|92.69|93.99|92.69|93.98|92.68|3
1655940630000|2022-06-22 23:30:30|94.04|92.74|93.99|92.69|94.04|92.74|93.99|92.69|2
1655940640000|2022-06-22 23:30:40|93.98|92.68|93.91|92.61|93.98|92.68|93.91|92.61|7
1655940650000|2022-06-22 23:30:50|93.94|92.64|94.07|92.77|94.07|92.77|93.94|92.64|12
1655940660000|2022-06-22 23:31:00|94.05|92.75|94.17|92.87|94.17|92.87|94.05|92.75|9
1655940670000|2022-06-22 23:31:10|94.16|92.86|94.17|92.87|94.17|92.87|94.16|92.86|8
1655940680000|2022-06-22 23:31:20|94.16|92.86|94.09|92.79|94.21|92.91|94.09|92.79|14
1655940690000|2022-06-22 23:31:30|94.08|92.78|94.08|92.78|94.08|92.78|94.08|92.78|1
1655940700000|2022-06-22 23:31:40|94.06|92.76|94.08|92.78|94.08|92.78|94.06|92.76|4
1655940710000|2022-06-22 23:31:50|94.07|92.77|94.08|92.78|94.08|92.78|94.07|92.77|2
1655940720000|2022-06-22 23:32:00|94.07|92.77|94.08|92.78|94.08|92.78|94.07|92.77|2
1655940730000|2022-06-22 23:32:10|94.07|92.77|94.08|92.78|94.09|92.79|94.07|92.77|5
1655940740000|2022-06-22 23:32:20|94.09|92.79|93.99|92.69|94.09|92.79|93.99|92.69|12
1655940750000|2022-06-22 23:32:30|93.97|92.67|93.91|92.61|93.97|92.67|93.89|92.59|16
1655940770000|2022-06-22 23:32:50|93.9|92.6|93.92|92.62|93.92|92.62|93.9|92.6|4
1655940780000|2022-06-22 23:33:00|93.91|92.61|93.89|92.59|93.91|92.61|93.88|92.58|7
1655940790000|2022-06-22 23:33:10|93.88|92.58|93.9|92.6|93.93|92.63|93.87|92.57|9
1655940800000|2022-06-22 23:33:20|93.91|92.61|93.92|92.62|93.92|92.62|93.87|92.57|5
1655940810000|2022-06-22 23:33:30|93.91|92.61|93.98|92.68|93.98|92.68|93.89|92.59|11
1655940820000|2022-06-22 23:33:40|93.99|92.69|93.95|92.65|93.99|92.69|93.95|92.65|10
1655940830000|2022-06-22 23:33:50|93.94|92.64|93.95|92.65|93.96|92.66|93.94|92.64|6
1655940840000|2022-06-22 23:34:00|93.94|92.64|93.92|92.62|93.96|92.66|93.92|92.62|9
1655940850000|2022-06-22 23:34:10|93.9|92.6|93.87|92.57|93.92|92.62|93.87|92.57|7
1655940860000|2022-06-22 23:34:20|93.93|92.63|93.91|92.61|93.93|92.63|93.91|92.61|3
1655940880000|2022-06-22 23:34:40|93.92|92.62|93.85|92.55|93.92|92.62|93.83|92.53|7
1655940890000|2022-06-22 23:34:50|93.83|92.53|93.87|92.57|93.9|92.6|93.83|92.53|7
1655940900000|2022-06-22 23:35:00|93.88|92.58|93.88|92.58|93.88|92.58|93.88|92.58|1
1655940910000|2022-06-22 23:35:10|93.89|92.59|93.89|92.59|93.89|92.59|93.89|92.59|1
1655940920000|2022-06-22 23:35:20|93.87|92.57|93.83|92.53|93.87|92.57|93.82|92.52|10
1655940940000|2022-06-22 23:35:40|93.82|92.52|93.79|92.49|93.83|92.53|93.78|92.48|10
1655940950000|2022-06-22 23:35:50|93.78|92.48|93.77|92.47|93.79|92.49|93.76|92.46|5
1655940960000|2022-06-22 23:36:00|93.76|92.46|93.74|92.44|93.76|92.46|93.72|92.42|3
1655940970000|2022-06-22 23:36:10|93.75|92.45|93.75|92.45|93.76|92.46|93.75|92.45|3
1655940980000|2022-06-22 23:36:20|93.74|92.44|93.75|92.45|93.75|92.45|93.74|92.44|4
1655940990000|2022-06-22 23:36:30|93.74|92.44|93.65|92.35|93.74|92.44|93.65|92.35|11
1655941000000|2022-06-22 23:36:40|93.64|92.34|93.64|92.34|93.64|92.34|93.64|92.34|1
1655941010000|2022-06-22 23:36:50|93.63|92.33|93.64|92.34|93.64|92.34|93.63|92.33|2
1655941020000|2022-06-22 23:37:00|93.65|92.35|93.65|92.35|93.65|92.35|93.65|92.35|1
1655941030000|2022-06-22 23:37:10|93.64|92.34|93.65|92.35|93.65|92.35|93.64|92.34|2
1655941050000|2022-06-22 23:37:30|93.69|92.39|93.68|92.38|93.69|92.39|93.68|92.38|2
1655941060000|2022-06-22 23:37:40|93.67|92.37|93.67|92.37|93.67|92.37|93.66|92.36|3
1655941070000|2022-06-22 23:37:50|93.66|92.36|93.67|92.37|93.67|92.37|93.66|92.36|2
1655941080000|2022-06-22 23:38:00|93.66|92.36|93.71|92.41|93.71|92.41|93.65|92.35|4
1655941090000|2022-06-22 23:38:10|93.72|92.42|93.72|92.42|93.74|92.44|93.71|92.41|6
1655941100000|2022-06-22 23:38:20|93.74|92.44|93.75|92.45|93.75|92.45|93.74|92.44|4
1655941110000|2022-06-22 23:38:30|93.74|92.44|93.73|92.43|93.74|92.44|93.73|92.43|2
1655941130000|2022-06-22 23:38:50|93.72|92.42|93.72|92.42|93.72|92.42|93.72|92.42|1
1655941140000|2022-06-22 23:39:00|93.71|92.41|93.66|92.36|93.71|92.41|93.66|92.36|2
1655941150000|2022-06-22 23:39:10|93.69|92.39|93.66|92.36|93.7|92.4|93.66|92.36|5
1655941190000|2022-06-22 23:39:50|93.65|92.35|93.66|92.36|93.66|92.36|93.65|92.35|2
1655941200000|2022-06-22 23:40:00|93.65|92.35|93.61|92.31|93.65|92.35|93.61|92.31|5
1655941210000|2022-06-22 23:40:10|93.64|92.34|93.64|92.34|93.66|92.36|93.64|92.34|5
1655941220000|2022-06-22 23:40:20|93.66|92.36|93.64|92.34|93.66|92.36|93.64|92.34|5
1655941230000|2022-06-22 23:40:30|93.65|92.35|93.66|92.36|93.66|92.36|93.64|92.34|4
1655941240000|2022-06-22 23:40:40|93.65|92.35|93.48|92.18|93.66|92.36|93.48|92.18|10
1655941250000|2022-06-22 23:40:50|93.47|92.17|93.41|92.11|93.47|92.17|93.4|92.1|7
1655941260000|2022-06-22 23:41:00|93.42|92.12|93.5|92.2|93.5|92.2|93.42|92.12|4
1655941270000|2022-06-22 23:41:10|93.49|92.19|93.41|92.11|93.49|92.19|93.41|92.11|10
1655941280000|2022-06-22 23:41:20|93.4|92.1|93.37|92.07|93.43|92.13|93.36|92.06|10
1655941290000|2022-06-22 23:41:30|93.36|92.06|93.38|92.08|93.39|92.09|93.34|92.04|13
1655941300000|2022-06-22 23:41:40|93.39|92.09|93.45|92.15|93.45|92.15|93.39|92.09|4
1655941310000|2022-06-22 23:41:50|93.44|92.14|93.41|92.11|93.46|92.16|93.41|92.11|6
1655941320000|2022-06-22 23:42:00|93.42|92.12|93.39|92.09|93.42|92.12|93.38|92.08|13
1655941340000|2022-06-22 23:42:20|93.4|92.1|93.41|92.11|93.43|92.13|93.4|92.1|10
1655941350000|2022-06-22 23:42:30|93.45|92.15|93.41|92.11|93.45|92.15|93.41|92.11|2
1655941410000|2022-06-22 23:43:30|93.4|92.1|93.35|92.05|93.4|92.1|93.32|92.02|13
1655941420000|2022-06-22 23:43:40|93.36|92.06|93.33|92.03|93.36|92.06|93.33|92.03|6
1655941430000|2022-06-22 23:43:50|93.32|92.02|93.35|92.05|93.35|92.05|93.32|92.02|4
1655941440000|2022-06-22 23:44:00|93.34|92.04|93.33|92.03|93.34|92.04|93.33|92.03|4
1655941450000|2022-06-22 23:44:10|93.32|92.02|93.31|92.01|93.33|92.03|93.31|92.01|4
1655941460000|2022-06-22 23:44:20|93.32|92.02|93.31|92.01|93.32|92.02|93.31|92.01|2
1655941470000|2022-06-22 23:44:30|93.32|92.02|93.32|92.02|93.36|92.06|93.32|92.02|3
1655941480000|2022-06-22 23:44:40|93.35|92.05|93.37|92.07|93.37|92.07|93.35|92.05|3
1655941490000|2022-06-22 23:44:50|93.36|92.06|93.35|92.05|93.36|92.06|93.34|92.04|4
1655941500000|2022-06-22 23:45:00|93.34|92.04|93.32|92.02|93.34|92.04|93.32|92.02|7
1655941510000|2022-06-22 23:45:10|93.33|92.03|93.31|92.01|93.33|92.03|93.31|92.01|3
1655941520000|2022-06-22 23:45:20|93.3|92|93.31|92.01|93.31|92.01|93.3|92|6
1655941530000|2022-06-22 23:45:30|93.3|92|93.3|92|93.3|92|93.3|92|1
1655941560000|2022-06-22 23:46:00|93.34|92.04|93.3|92|93.34|92.04|93.3|92|2
1655941600000|2022-06-22 23:46:40|93.31|92.01|93.31|92.01|93.31|92.01|93.31|92.01|1
1655941620000|2022-06-22 23:47:00|93.3|92|93.31|92.01|93.31|92.01|93.3|92|4
1655941660000|2022-06-22 23:47:40|93.3|92|93.28|91.98|93.3|92|93.26|91.96|9
1655941670000|2022-06-22 23:47:50|93.25|91.95|93.25|91.95|93.25|91.95|93.25|91.95|1
1655941680000|2022-06-22 23:48:00|93.24|91.94|93.25|91.95|93.25|91.95|93.24|91.94|2
1655941700000|2022-06-22 23:48:20|93.26|91.96|93.42|92.12|93.42|92.12|93.26|91.96|11
1655941710000|2022-06-22 23:48:30|93.43|92.13|93.49|92.19|93.49|92.19|93.43|92.13|5
1655941740000|2022-06-22 23:49:00|93.47|92.17|93.39|92.09|93.47|92.17|93.39|92.09|8
1655941750000|2022-06-22 23:49:10|93.4|92.1|93.39|92.09|93.41|92.11|93.39|92.09|4
1655941770000|2022-06-22 23:49:30|93.38|92.08|93.21|91.91|93.38|92.08|93.21|91.91|9
1655941780000|2022-06-22 23:49:40|93.25|91.95|93.27|91.97|93.3|92|93.22|91.92|8
1655941790000|2022-06-22 23:49:50|93.28|91.98|93.21|91.91|93.28|91.98|93.21|91.91|5
1655941800000|2022-06-22 23:50:00|93.22|91.92|93.2|91.9|93.22|91.92|93.2|91.9|3
1655941810000|2022-06-22 23:50:10|93.18|91.88|93.2|91.9|93.21|91.91|93.18|91.88|4
1655941820000|2022-06-22 23:50:20|93.21|91.91|93.3|92|93.3|92|93.21|91.91|6
1655941830000|2022-06-22 23:50:30|93.31|92.01|93.37|92.07|93.37|92.07|93.31|92.01|3
1655941840000|2022-06-22 23:50:40|93.38|92.08|93.41|92.11|93.41|92.11|93.38|92.08|3
1655941850000|2022-06-22 23:50:50|93.44|92.14|93.49|92.19|93.49|92.19|93.44|92.14|9
1655941860000|2022-06-22 23:51:00|93.46|92.16|93.45|92.15|93.46|92.16|93.45|92.15|2
1655941870000|2022-06-22 23:51:10|93.44|92.14|93.41|92.11|93.45|92.15|93.41|92.11|5
1655941880000|2022-06-22 23:51:20|93.4|92.1|93.4|92.1|93.4|92.1|93.4|92.1|1
1655941890000|2022-06-22 23:51:30|93.37|92.07|93.36|92.06|93.37|92.07|93.34|92.04|8
1655941900000|2022-06-22 23:51:40|93.35|92.05|93.35|92.05|93.35|92.05|93.35|92.05|1
1655941910000|2022-06-22 23:51:50|93.33|92.03|93.3|92|93.33|92.03|93.3|92|6
1655941920000|2022-06-22 23:52:00|93.24|91.94|93.22|91.92|93.24|91.94|93.22|91.92|5
1655941940000|2022-06-22 23:52:20|93.29|91.99|93.3|92|93.31|92.01|93.29|91.99|4
1655941960000|2022-06-22 23:52:40|93.31|92.01|93.31|92.01|93.31|92.01|93.31|92.01|1
1655941970000|2022-06-22 23:52:50|93.3|92|93.3|92|93.3|92|93.3|92|1
1655941980000|2022-06-22 23:53:00|93.31|92.01|93.32|92.02|93.32|92.02|93.31|92.01|2
1655941990000|2022-06-22 23:53:10|93.35|92.05|93.32|92.02|93.35|92.05|93.32|92.02|2
1655942000000|2022-06-22 23:53:20|93.34|92.04|93.34|92.04|93.34|92.04|93.34|92.04|1
1655942010000|2022-06-22 23:53:30|93.33|92.03|93.32|92.02|93.34|92.04|93.31|92.01|8
1655942030000|2022-06-22 23:53:50|93.31|92.01|93.32|92.02|93.33|92.03|93.31|92.01|4
1655942050000|2022-06-22 23:54:10|93.35|92.05|93.32|92.02|93.35|92.05|93.32|92.02|2
1655942060000|2022-06-22 23:54:20|93.35|92.05|93.32|92.02|93.35|92.05|93.32|92.02|2
1655942070000|2022-06-22 23:54:30|93.31|92.01|93.24|91.94|93.31|92.01|93.23|91.93|9
1655942080000|2022-06-22 23:54:40|93.23|91.93|93.24|91.94|93.24|91.94|93.23|91.93|4
1655942090000|2022-06-22 23:54:50|93.25|91.95|93.28|91.98|93.28|91.98|93.25|91.95|4
1655942120000|2022-06-22 23:55:20|93.25|91.95|93.22|91.92|93.25|91.95|93.22|91.92|3
1655942130000|2022-06-22 23:55:30|93.23|91.93|93.23|91.93|93.23|91.93|93.23|91.93|1
1655942160000|2022-06-22 23:56:00|93.26|91.96|93.28|91.98|93.28|91.98|93.23|91.93|6
1655942170000|2022-06-22 23:56:10|93.27|91.97|93.25|91.95|93.27|91.97|93.23|91.93|7
1655942180000|2022-06-22 23:56:20|93.26|91.96|93.23|91.93|93.26|91.96|93.23|91.93|4
1655942190000|2022-06-22 23:56:30|93.22|91.92|93.21|91.91|93.22|91.92|93.21|91.91|2
1655942210000|2022-06-22 23:56:50|93.25|91.95|93.21|91.91|93.25|91.95|93.21|91.91|2
1655942220000|2022-06-22 23:57:00|93.2|91.9|93.2|91.9|93.24|91.94|93.2|91.9|3
1655942230000|2022-06-22 23:57:10|93.19|91.89|93.16|91.86|93.19|91.89|93.15|91.85|4
1655942240000|2022-06-22 23:57:20|93.14|91.84|93.2|91.9|93.21|91.91|93.14|91.84|7
1655942250000|2022-06-22 23:57:30|93.19|91.89|93.2|91.9|93.2|91.9|93.19|91.89|2
1655942260000|2022-06-22 23:57:40|93.24|91.94|93.2|91.9|93.24|91.94|93.2|91.9|2
1655942290000|2022-06-22 23:58:10|93.12|91.82|93.09|91.79|93.12|91.82|93.01|91.71|12
1655942300000|2022-06-22 23:58:20|93.1|91.8|93.09|91.79|93.1|91.8|93.09|91.79|2
1655942310000|2022-06-22 23:58:30|93.14|91.84|93.09|91.79|93.14|91.84|93.09|91.79|2
1655942330000|2022-06-22 23:58:50|93.1|91.8|93.09|91.79|93.1|91.8|93.09|91.79|2
1655942340000|2022-06-22 23:59:00|93.1|91.8|93.11|91.81|93.11|91.81|93.09|91.79|4
1655942350000|2022-06-22 23:59:10|93.1|91.8|93.1|91.8|93.1|91.8|93.1|91.8|1
1655942360000|2022-06-22 23:59:20|93.08|91.78|93.08|91.78|93.08|91.78|93.05|91.75|6
1655942370000|2022-06-22 23:59:30|93.06|91.76|93.04|91.74|93.06|91.76|93.02|91.72|7
1655942380000|2022-06-22 23:59:40|93.05|91.75|93.06|91.76|93.07|91.77|93.05|91.75|3
1655942390000|2022-06-22 23:59:50|93.07|91.77|93.11|91.81|93.13|91.83|93.07|91.77|5
1655942400000|2022-06-23 00:00:00|93.09|91.79|93.1|91.8|93.1|91.8|93.09|91.79|2
1655942410000|2022-06-23 00:00:10|93.09|91.79|93.1|91.8|93.1|91.8|93.09|91.79|2
1655942420000|2022-06-23 00:00:20|93.07|91.77|93.02|91.72|93.08|91.78|93.02|91.72|8
1655942430000|2022-06-23 00:00:30|93.03|91.73|93.19|91.89|93.2|91.9|93.03|91.73|14
1655942440000|2022-06-23 00:00:40|93.2|91.9|93.21|91.91|93.21|91.91|93.2|91.9|2
1655942450000|2022-06-23 00:00:50|93.23|91.93|93.27|91.97|93.31|92.01|93.23|91.93|7
1655942460000|2022-06-23 00:01:00|93.28|91.98|93.19|91.89|93.28|91.98|93.19|91.89|12
1655942470000|2022-06-23 00:01:10|93.18|91.88|93.12|91.82|93.18|91.88|93.12|91.82|10
1655942480000|2022-06-23 00:01:20|93.13|91.83|93.03|91.73|93.13|91.83|93.03|91.73|11
1655942490000|2022-06-23 00:01:30|93.02|91.72|93.04|91.74|93.04|91.74|93.02|91.72|2
1655942500000|2022-06-23 00:01:40|93.05|91.75|93.05|91.75|93.06|91.76|93.05|91.75|3
1655942510000|2022-06-23 00:01:50|93.06|91.76|93.12|91.82|93.15|91.85|93.06|91.76|8
1655942520000|2022-06-23 00:02:00|93.13|91.83|93.1|91.8|93.14|91.84|93.1|91.8|7
1655942530000|2022-06-23 00:02:10|93.05|91.75|93.1|91.8|93.12|91.82|93.05|91.75|5
1655942540000|2022-06-23 00:02:20|93.11|91.81|93.2|91.9|93.2|91.9|93.11|91.81|6
1655942550000|2022-06-23 00:02:30|93.21|91.91|93.19|91.89|93.24|91.94|93.14|91.84|10
1655942560000|2022-06-23 00:02:40|93.18|91.88|92.94|91.64|93.18|91.88|92.94|91.64|12
1655942570000|2022-06-23 00:02:50|92.93|91.63|92.88|91.58|92.96|91.66|92.88|91.58|8
1655942580000|2022-06-23 00:03:00|92.87|91.57|92.84|91.54|92.87|91.57|92.81|91.51|8
1655942590000|2022-06-23 00:03:10|92.83|91.53|92.83|91.53|92.85|91.55|92.78|91.48|8
1655942600000|2022-06-23 00:03:20|92.85|91.55|93|91.7|93|91.7|92.83|91.53|17
1655942610000|2022-06-23 00:03:30|93.07|91.77|93.24|91.94|93.24|91.94|93.07|91.77|18
1655942620000|2022-06-23 00:03:40|93.25|91.95|93.24|91.94|93.25|91.95|93.21|91.91|7
1655942630000|2022-06-23 00:03:50|93.26|91.96|93.22|91.92|93.26|91.96|93.22|91.92|5
1655942640000|2022-06-23 00:04:00|93.26|91.96|93.28|91.98|93.28|91.98|93.24|91.94|5
1655942650000|2022-06-23 00:04:10|93.27|91.97|93.28|91.98|93.28|91.98|93.27|91.97|6
1655942660000|2022-06-23 00:04:20|93.29|91.99|93.53|92.23|93.53|92.23|93.29|91.99|15
1655942670000|2022-06-23 00:04:30|93.54|92.24|93.32|92.02|93.54|92.24|93.32|92.02|14
1655942680000|2022-06-23 00:04:40|93.31|92.01|93.31|92.01|93.32|92.02|93.21|91.91|13
1655942690000|2022-06-23 00:04:50|93.3|92|93.23|91.93|93.3|92|93.22|91.92|6
1655942700000|2022-06-23 00:05:00|93.22|91.92|93.28|91.98|93.28|91.98|93.22|91.92|8
1655942710000|2022-06-23 00:05:10|93.32|92.02|93.38|92.08|93.39|92.09|93.32|92.02|8
1655942720000|2022-06-23 00:05:20|93.4|92.1|93.4|92.1|93.4|92.1|93.4|92.1|1
1655942730000|2022-06-23 00:05:30|93.38|92.08|93.35|92.05|93.38|92.08|93.35|92.05|4
1655942740000|2022-06-23 00:05:40|93.37|92.07|93.35|92.05|93.37|92.07|93.35|92.05|2
1655942750000|2022-06-23 00:05:50|93.34|92.04|93.34|92.04|93.34|92.04|93.34|92.04|1
1655942760000|2022-06-23 00:06:00|93.35|92.05|93.36|92.06|93.39|92.09|93.35|92.05|7
1655942770000|2022-06-23 00:06:10|93.35|92.05|93.38|92.08|93.38|92.08|93.34|92.04|5
1655942780000|2022-06-23 00:06:20|93.39|92.09|93.39|92.09|93.39|92.09|93.39|92.09|1
1655942790000|2022-06-23 00:06:30|93.41|92.11|93.46|92.16|93.46|92.16|93.41|92.11|6
1655942800000|2022-06-23 00:06:40|93.47|92.17|93.46|92.16|93.48|92.18|93.46|92.16|4
1655942810000|2022-06-23 00:06:50|93.47|92.17|93.73|92.43|93.73|92.43|93.47|92.17|12
1655942820000|2022-06-23 00:07:00|93.72|92.42|93.75|92.45|93.75|92.45|93.72|92.42|5
1655942830000|2022-06-23 00:07:10|93.73|92.43|93.72|92.42|93.77|92.47|93.72|92.42|6
1655942840000|2022-06-23 00:07:20|93.73|92.43|93.72|92.42|93.73|92.43|93.72|92.42|4
1655942850000|2022-06-23 00:07:30|93.73|92.43|93.73|92.43|93.73|92.43|93.73|92.43|1
1655942860000|2022-06-23 00:07:40|93.72|92.42|93.72|92.42|93.73|92.43|93.72|92.42|5
1655942870000|2022-06-23 00:07:50|93.73|92.43|93.65|92.35|93.73|92.43|93.65|92.35|4
1655942880000|2022-06-23 00:08:00|93.61|92.31|93.6|92.3|93.64|92.34|93.6|92.3|8
1655942890000|2022-06-23 00:08:10|93.59|92.29|93.48|92.18|93.59|92.29|93.43|92.13|12
1655942900000|2022-06-23 00:08:20|93.47|92.17|93.48|92.18|93.48|92.18|93.46|92.16|5
1655942910000|2022-06-23 00:08:30|93.55|92.25|93.55|92.25|93.55|92.25|93.55|92.25|1
1655942920000|2022-06-23 00:08:40|93.58|92.28|93.63|92.33|93.63|92.33|93.58|92.28|10
1655942930000|2022-06-23 00:08:50|93.64|92.34|93.63|92.33|93.64|92.34|93.63|92.33|2
1655942940000|2022-06-23 00:09:00|93.62|92.32|93.64|92.34|93.64|92.34|93.62|92.32|3
1655942950000|2022-06-23 00:09:10|93.66|92.36|93.83|92.53|93.83|92.53|93.66|92.36|10
1655942960000|2022-06-23 00:09:20|93.84|92.54|93.86|92.56|93.86|92.56|93.78|92.48|14
1655942970000|2022-06-23 00:09:30|93.85|92.55|93.84|92.54|93.88|92.58|93.83|92.53|11
1655942980000|2022-06-23 00:09:40|93.83|92.53|93.85|92.55|93.86|92.56|93.83|92.53|10
1655942990000|2022-06-23 00:09:50|93.87|92.57|93.87|92.57|93.87|92.57|93.85|92.55|7
1655943000000|2022-06-23 00:10:00|93.85|92.55|93.86|92.56|93.86|92.56|93.85|92.55|4
1655943010000|2022-06-23 00:10:10|93.85|92.55|93.86|92.56|93.89|92.59|93.85|92.55|7
1655943020000|2022-06-23 00:10:20|93.85|92.55|93.86|92.56|93.88|92.58|93.85|92.55|9
1655943030000|2022-06-23 00:10:30|93.87|92.57|93.85|92.55|93.88|92.58|93.85|92.55|7
1655943040000|2022-06-23 00:10:40|93.87|92.57|93.87|92.57|93.88|92.58|93.85|92.55|10
1655943050000|2022-06-23 00:10:50|93.95|92.65|93.85|92.55|93.95|92.65|93.85|92.55|6
1655943060000|2022-06-23 00:11:00|93.86|92.56|94.09|92.79|94.12|92.82|93.86|92.56|19
1655943070000|2022-06-23 00:11:10|94.1|92.8|94.13|92.83|94.13|92.83|94.09|92.79|6
1655943080000|2022-06-23 00:11:20|94.1|92.8|94.08|92.78|94.13|92.83|94.08|92.78|9
1655943090000|2022-06-23 00:11:30|94.09|92.79|93.98|92.68|94.09|92.79|93.97|92.67|9
1655943100000|2022-06-23 00:11:40|93.97|92.67|93.98|92.68|93.98|92.68|93.97|92.67|4
1655943120000|2022-06-23 00:12:00|93.97|92.67|94|92.7|94.04|92.74|93.97|92.67|8
1655943130000|2022-06-23 00:12:10|94.03|92.73|94|92.7|94.03|92.73|93.99|92.69|12
1655943140000|2022-06-23 00:12:20|93.99|92.69|93.91|92.61|93.99|92.69|93.88|92.58|9
1655943150000|2022-06-23 00:12:30|93.93|92.63|93.96|92.66|93.96|92.66|93.93|92.63|6
1655943160000|2022-06-23 00:12:40|94.02|92.72|93.97|92.67|94.02|92.72|93.93|92.63|7
1655943170000|2022-06-23 00:12:50|93.96|92.66|94.04|92.74|94.04|92.74|93.95|92.65|8
1655943180000|2022-06-23 00:13:00|94.05|92.75|94.07|92.77|94.08|92.78|94.05|92.75|5
1655943190000|2022-06-23 00:13:10|94.05|92.75|94.06|92.76|94.06|92.76|94.05|92.75|2
1655943200000|2022-06-23 00:13:20|94.01|92.71|94.02|92.72|94.02|92.72|94.01|92.71|2
1655943210000|2022-06-23 00:13:30|94.04|92.74|94.02|92.72|94.04|92.74|94.02|92.72|3
1655943220000|2022-06-23 00:13:40|94.05|92.75|93.99|92.69|94.05|92.75|93.98|92.68|6
1655943230000|2022-06-23 00:13:50|94|92.7|94.04|92.74|94.04|92.74|93.99|92.69|7
1655943240000|2022-06-23 00:14:00|94.03|92.73|94.06|92.76|94.07|92.77|94.03|92.73|6
1655943250000|2022-06-23 00:14:10|94.07|92.77|94.07|92.77|94.11|92.81|94.05|92.75|7
1655943260000|2022-06-23 00:14:20|94.11|92.81|94.11|92.81|94.11|92.81|94.11|92.81|1
1655943270000|2022-06-23 00:14:30|94.07|92.77|94.12|92.82|94.12|92.82|94.07|92.77|11
1655943280000|2022-06-23 00:14:40|94.1|92.8|94.17|92.87|94.17|92.87|94.09|92.79|8
1655943290000|2022-06-23 00:14:50|94.18|92.88|94.19|92.89|94.22|92.92|94.18|92.88|4
1655943300000|2022-06-23 00:15:00|94.18|92.88|94.22|92.92|94.22|92.92|94.18|92.88|3
1655943310000|2022-06-23 00:15:10|94.21|92.91|94.18|92.88|94.21|92.91|94.18|92.88|4
1655943320000|2022-06-23 00:15:20|94.17|92.87|94.26|92.96|94.26|92.96|94.16|92.86|10
1655943330000|2022-06-23 00:15:30|94.27|92.97|94.43|93.13|94.47|93.17|94.27|92.97|18
1655943340000|2022-06-23 00:15:40|94.42|93.12|94.57|93.27|94.57|93.27|94.39|93.09|20
1655943350000|2022-06-23 00:15:50|94.55|93.25|94.49|93.19|94.61|93.31|94.49|93.19|13
1655943360000|2022-06-23 00:16:00|94.42|93.12|94.5|93.2|94.56|93.26|94.41|93.11|16
1655943370000|2022-06-23 00:16:10|94.49|93.19|94.44|93.14|94.49|93.19|94.4|93.1|10
1655943380000|2022-06-23 00:16:20|94.45|93.15|94.45|93.15|94.46|93.16|94.45|93.15|3
1655943390000|2022-06-23 00:16:30|94.44|93.14|94.45|93.15|94.46|93.16|94.42|93.12|8
1655943400000|2022-06-23 00:16:40|94.44|93.14|94.41|93.11|94.44|93.14|94.41|93.11|5
1655943410000|2022-06-23 00:16:50|94.42|93.12|94.41|93.11|94.44|93.14|94.41|93.11|7
1655943420000|2022-06-23 00:17:00|94.4|93.1|94.4|93.1|94.44|93.14|94.38|93.08|5
1655943430000|2022-06-23 00:17:10|94.41|93.11|94.39|93.09|94.44|93.14|94.37|93.07|8
1655943440000|2022-06-23 00:17:20|94.37|93.07|94.39|93.09|94.39|93.09|94.37|93.07|2
1655943450000|2022-06-23 00:17:30|94.37|93.07|94.4|93.1|94.44|93.14|94.37|93.07|7
1655943460000|2022-06-23 00:17:40|94.38|93.08|94.39|93.09|94.4|93.1|94.38|93.08|4
1655943470000|2022-06-23 00:17:50|94.44|93.14|94.42|93.12|94.44|93.14|94.39|93.09|7
1655943480000|2022-06-23 00:18:00|94.43|93.13|94.45|93.15|94.45|93.15|94.43|93.13|3
1655943490000|2022-06-23 00:18:10|94.46|93.16|94.55|93.25|94.55|93.25|94.46|93.16|7
1655943500000|2022-06-23 00:18:20|94.56|93.26|94.58|93.28|94.58|93.28|94.56|93.26|7
1655943510000|2022-06-23 00:18:30|94.57|93.27|94.58|93.28|94.58|93.28|94.56|93.26|7
1655943520000|2022-06-23 00:18:40|94.56|93.26|94.59|93.29|94.62|93.32|94.56|93.26|6
1655943530000|2022-06-23 00:18:50|94.57|93.27|94.57|93.27|94.58|93.28|94.57|93.27|5
1655943540000|2022-06-23 00:19:00|94.58|93.28|94.54|93.24|94.58|93.28|94.49|93.19|9
1655943550000|2022-06-23 00:19:10|94.56|93.26|94.55|93.25|94.56|93.26|94.5|93.2|7
1655943560000|2022-06-23 00:19:20|94.56|93.26|94.56|93.26|94.56|93.26|94.56|93.26|1
1655943570000|2022-06-23 00:19:30|94.55|93.25|94.54|93.24|94.56|93.26|94.54|93.24|4
1655943580000|2022-06-23 00:19:40|94.5|93.2|94.52|93.22|94.53|93.23|94.5|93.2|4
1655943590000|2022-06-23 00:19:50|94.53|93.23|94.53|93.23|94.53|93.23|94.52|93.22|3
1655943600000|2022-06-23 00:20:00|94.49|93.19|94.49|93.19|94.52|93.22|94.48|93.18|13
1655943610000|2022-06-23 00:20:10|94.5|93.2|94.54|93.24|94.54|93.24|94.5|93.2|3
1655943620000|2022-06-23 00:20:20|94.55|93.25|94.57|93.27|94.57|93.27|94.55|93.25|5
1655943630000|2022-06-23 00:20:30|94.58|93.28|94.59|93.29|94.59|93.29|94.58|93.28|6
1655943640000|2022-06-23 00:20:40|94.58|93.28|94.57|93.27|94.58|93.28|94.57|93.27|2
1655943650000|2022-06-23 00:20:50|94.55|93.25|94.49|93.19|94.55|93.25|94.49|93.19|4
1655943660000|2022-06-23 00:21:00|94.5|93.2|94.48|93.18|94.53|93.23|94.48|93.18|5
1655943670000|2022-06-23 00:21:10|94.47|93.17|94.52|93.22|94.52|93.22|94.47|93.17|10
1655943680000|2022-06-23 00:21:20|94.55|93.25|94.54|93.24|94.55|93.25|94.54|93.24|2
1655943700000|2022-06-23 00:21:40|94.55|93.25|94.47|93.17|94.55|93.25|94.47|93.17|10
1655943710000|2022-06-23 00:21:50|94.46|93.16|94.46|93.16|94.46|93.16|94.46|93.16|1
1655943720000|2022-06-23 00:22:00|94.44|93.14|94.42|93.12|94.46|93.16|94.42|93.12|7
1655943730000|2022-06-23 00:22:10|94.41|93.11|94.38|93.08|94.41|93.11|94.38|93.08|2
1655943740000|2022-06-23 00:22:20|94.39|93.09|94.37|93.07|94.39|93.09|94.37|93.07|3
1655943750000|2022-06-23 00:22:30|94.38|93.08|94.38|93.08|94.44|93.14|94.38|93.08|7
1655943760000|2022-06-23 00:22:40|94.39|93.09|94.49|93.19|94.5|93.2|94.39|93.09|9
1655943770000|2022-06-23 00:22:50|94.48|93.18|94.48|93.18|94.48|93.18|94.48|93.18|1
1655943780000|2022-06-23 00:23:00|94.49|93.19|94.41|93.11|94.49|93.19|94.39|93.09|15
1655943790000|2022-06-23 00:23:10|94.4|93.1|94.37|93.07|94.4|93.1|94.37|93.07|8
1655943800000|2022-06-23 00:23:20|94.39|93.09|94.47|93.17|94.53|93.23|94.39|93.09|6
1655943810000|2022-06-23 00:23:30|94.46|93.16|94.43|93.13|94.46|93.16|94.42|93.12|6
1655943820000|2022-06-23 00:23:40|94.42|93.12|94.43|93.13|94.43|93.13|94.41|93.11|6
1655943840000|2022-06-23 00:24:00|94.44|93.14|94.47|93.17|94.47|93.17|94.44|93.14|6
1655943850000|2022-06-23 00:24:10|94.5|93.2|94.53|93.23|94.54|93.24|94.5|93.2|7
1655943860000|2022-06-23 00:24:20|94.54|93.24|94.54|93.24|94.54|93.24|94.54|93.24|1
1655943870000|2022-06-23 00:24:30|94.55|93.25|94.54|93.24|94.55|93.25|94.54|93.24|2
1655943880000|2022-06-23 00:24:40|94.53|93.23|94.53|93.23|94.54|93.24|94.53|93.23|3
1655943900000|2022-06-23 00:25:00|94.54|93.24|94.55|93.25|94.55|93.25|94.54|93.24|2
1655943910000|2022-06-23 00:25:10|94.56|93.26|94.59|93.29|94.59|93.29|94.56|93.26|3
1655943930000|2022-06-23 00:25:30|94.58|93.28|94.6|93.3|94.6|93.3|94.58|93.28|2
1655943940000|2022-06-23 00:25:40|94.59|93.29|94.59|93.29|94.62|93.32|94.57|93.27|4
1655943950000|2022-06-23 00:25:50|94.57|93.27|94.59|93.29|94.59|93.29|94.57|93.27|2
1655943960000|2022-06-23 00:26:00|94.6|93.3|94.62|93.32|94.62|93.32|94.6|93.3|3
1655943970000|2022-06-23 00:26:10|94.63|93.33|94.83|93.53|94.83|93.53|94.63|93.33|9
1655943980000|2022-06-23 00:26:20|94.84|93.54|94.84|93.54|94.84|93.54|94.84|93.54|1
1655943990000|2022-06-23 00:26:30|94.83|93.53|94.91|93.61|94.91|93.61|94.83|93.53|5
1655944000000|2022-06-23 00:26:40|94.92|93.62|94.99|93.69|95.03|93.73|94.9|93.6|9
1655944010000|2022-06-23 00:26:50|94.97|93.67|94.98|93.68|94.98|93.68|94.82|93.52|21
1655944020000|2022-06-23 00:27:00|94.97|93.67|95.32|94.02|95.34|94.04|94.97|93.67|29
1655944030000|2022-06-23 00:27:10|95.31|94.01|95.2|93.9|95.31|94.01|95.17|93.87|20
1655944040000|2022-06-23 00:27:20|95.19|93.89|95.24|93.94|95.26|93.96|95.17|93.87|20
1655944050000|2022-06-23 00:27:30|95.23|93.93|95.14|93.84|95.24|93.94|95.14|93.84|10
1655944060000|2022-06-23 00:27:40|95.12|93.82|95.09|93.79|95.12|93.82|95.07|93.77|13
1655944070000|2022-06-23 00:27:50|95.07|93.77|95.07|93.77|95.09|93.79|95.06|93.76|6
1655944080000|2022-06-23 00:28:00|95.08|93.78|95.19|93.89|95.21|93.91|95.07|93.77|14
1655944090000|2022-06-23 00:28:10|95.18|93.88|95.22|93.92|95.27|93.97|95.18|93.88|14
1655944100000|2022-06-23 00:28:20|95.21|93.91|95.15|93.85|95.21|93.91|95.15|93.85|7
1655944110000|2022-06-23 00:28:30|95.14|93.84|95.03|93.73|95.14|93.84|95.02|93.72|9
1655944120000|2022-06-23 00:28:40|95.02|93.72|94.91|93.61|95.03|93.73|94.91|93.61|11
1655944130000|2022-06-23 00:28:50|94.9|93.6|94.9|93.6|94.9|93.6|94.86|93.56|8
1655944140000|2022-06-23 00:29:00|94.92|93.62|95.1|93.8|95.12|93.82|94.92|93.62|16
1655944150000|2022-06-23 00:29:10|95.11|93.81|95.06|93.76|95.12|93.82|95.06|93.76|7
1655944160000|2022-06-23 00:29:20|95.07|93.77|95.13|93.83|95.13|93.83|95.07|93.77|9
1655944170000|2022-06-23 00:29:30|95.12|93.82|95.09|93.79|95.13|93.83|95.09|93.79|11
1655944180000|2022-06-23 00:29:40|95.08|93.78|95.08|93.78|95.11|93.81|95.07|93.77|8
1655944190000|2022-06-23 00:29:50|95.09|93.79|95.1|93.8|95.1|93.8|95.08|93.78|4
1655944200000|2022-06-23 00:30:00|95.12|93.82|95.25|93.95|95.31|94.01|95.12|93.82|16
1655944210000|2022-06-23 00:30:10|95.24|93.94|95.21|93.91|95.26|93.96|95.2|93.9|9
1655944220000|2022-06-23 00:30:20|95.22|93.92|95.19|93.89|95.23|93.93|95.19|93.89|5
1655944230000|2022-06-23 00:30:30|95.18|93.88|95.18|93.88|95.18|93.88|95.18|93.88|1
1655944240000|2022-06-23 00:30:40|95.19|93.89|95.17|93.87|95.19|93.89|95.16|93.86|4
1655944250000|2022-06-23 00:30:50|95.16|93.86|95.1|93.8|95.16|93.86|95.1|93.8|6
1655944260000|2022-06-23 00:31:00|95.14|93.84|95.09|93.79|95.14|93.84|95.08|93.78|5
1655944270000|2022-06-23 00:31:10|95.1|93.8|95.05|93.75|95.15|93.85|95.05|93.75|11
1655944280000|2022-06-23 00:31:20|95.04|93.74|95|93.7|95.04|93.74|94.99|93.69|8
1655944290000|2022-06-23 00:31:30|95.03|93.73|95.04|93.74|95.11|93.81|95.03|93.73|10
1655944300000|2022-06-23 00:31:40|95.05|93.75|95.07|93.77|95.07|93.77|95.05|93.75|3
1655944310000|2022-06-23 00:31:50|95.06|93.76|95.05|93.75|95.07|93.77|95.05|93.75|6
1655944320000|2022-06-23 00:32:00|95.06|93.76|95.09|93.79|95.09|93.79|95.06|93.76|5
1655944330000|2022-06-23 00:32:10|95.08|93.78|95.09|93.79|95.09|93.79|95.08|93.78|2
1655944340000|2022-06-23 00:32:20|95.08|93.78|95.11|93.81|95.11|93.81|95.08|93.78|5
1655944350000|2022-06-23 00:32:30|95.09|93.79|95.08|93.78|95.09|93.79|95.08|93.78|2
1655944360000|2022-06-23 00:32:40|95.07|93.77|95.09|93.79|95.09|93.79|95.06|93.76|5
1655944370000|2022-06-23 00:32:50|95.08|93.78|95.24|93.94|95.24|93.94|95.08|93.78|12
1655944380000|2022-06-23 00:33:00|95.25|93.95|95.25|93.95|95.27|93.97|95.24|93.94|8
1655944390000|2022-06-23 00:33:10|95.24|93.94|95.24|93.94|95.24|93.94|95.24|93.94|1
1655944400000|2022-06-23 00:33:20|95.21|93.91|95.22|93.92|95.23|93.93|95.19|93.89|8
1655944410000|2022-06-23 00:33:30|95.2|93.9|95.2|93.9|95.24|93.94|95.19|93.89|12
1655944430000|2022-06-23 00:33:50|95.22|93.92|95.2|93.9|95.22|93.92|95.2|93.9|2
1655944440000|2022-06-23 00:34:00|95.19|93.89|95.18|93.88|95.19|93.89|95.18|93.88|2
1655944450000|2022-06-23 00:34:10|95.15|93.85|95.09|93.79|95.16|93.86|95.09|93.79|8
1655944460000|2022-06-23 00:34:20|95.07|93.77|95.11|93.81|95.13|93.83|95.07|93.77|10
1655944470000|2022-06-23 00:34:30|95.09|93.79|95.11|93.81|95.16|93.86|95.09|93.79|7
1655944480000|2022-06-23 00:34:40|95.12|93.82|95.11|93.81|95.12|93.82|95.09|93.79|8
1655944490000|2022-06-23 00:34:50|95.1|93.8|95.16|93.86|95.16|93.86|95.09|93.79|7
1655944500000|2022-06-23 00:35:00|95.15|93.85|95.1|93.8|95.15|93.85|95.1|93.8|6
1655944510000|2022-06-23 00:35:10|95.09|93.79|95.12|93.82|95.12|93.82|95.09|93.79|2
1655944520000|2022-06-23 00:35:20|95.16|93.86|95.1|93.8|95.16|93.86|95.1|93.8|10
1655944530000|2022-06-23 00:35:30|95.14|93.84|95.09|93.79|95.14|93.84|95.09|93.79|2
1655944560000|2022-06-23 00:36:00|95.08|93.78|95.08|93.78|95.08|93.78|95.08|93.78|1
1655944580000|2022-06-23 00:36:20|95.07|93.77|95|93.7|95.07|93.77|95|93.7|8
1655944590000|2022-06-23 00:36:30|94.99|93.69|94.98|93.68|94.99|93.69|94.98|93.68|2
1655944600000|2022-06-23 00:36:40|94.97|93.67|94.98|93.68|95|93.7|94.97|93.67|4
1655944610000|2022-06-23 00:36:50|94.99|93.69|94.98|93.68|94.99|93.69|94.98|93.68|2
1655944620000|2022-06-23 00:37:00|94.97|93.67|94.98|93.68|94.98|93.68|94.97|93.67|2
1655944630000|2022-06-23 00:37:10|94.97|93.67|94.97|93.67|94.98|93.68|94.97|93.67|3
1655944670000|2022-06-23 00:37:50|94.98|93.68|95.01|93.71|95.07|93.77|94.98|93.68|12
1655944680000|2022-06-23 00:38:00|95.03|93.73|95|93.7|95.05|93.75|95|93.7|7
1655944690000|2022-06-23 00:38:10|94.99|93.69|94.98|93.68|95|93.7|94.98|93.68|8
1655944700000|2022-06-23 00:38:20|94.97|93.67|94.97|93.67|94.98|93.68|94.96|93.66|9
1655944710000|2022-06-23 00:38:30|94.98|93.68|95.04|93.74|95.06|93.76|94.96|93.66|10
1655944720000|2022-06-23 00:38:40|95.03|93.73|95|93.7|95.03|93.73|94.99|93.69|9
1655944740000|2022-06-23 00:39:00|95.02|93.72|94.99|93.69|95.02|93.72|94.98|93.68|7
1655944750000|2022-06-23 00:39:10|94.98|93.68|94.93|93.63|94.98|93.68|94.92|93.62|11
1655944760000|2022-06-23 00:39:20|94.92|93.62|94.92|93.62|94.92|93.62|94.91|93.61|3
1655944770000|2022-06-23 00:39:30|94.91|93.61|94.97|93.67|94.97|93.67|94.91|93.61|5
1655944780000|2022-06-23 00:39:40|94.96|93.66|94.96|93.66|94.96|93.66|94.95|93.65|3
1655944790000|2022-06-23 00:39:50|94.97|93.67|95.04|93.74|95.06|93.76|94.97|93.67|8
1655944800000|2022-06-23 00:40:00|95.02|93.72|94.99|93.69|95.02|93.72|94.99|93.69|4
1655944810000|2022-06-23 00:40:10|94.98|93.68|95.07|93.77|95.08|93.78|94.98|93.68|8
1655944820000|2022-06-23 00:40:20|95.08|93.78|95.08|93.78|95.08|93.78|95.08|93.78|1
1655944830000|2022-06-23 00:40:30|95.1|93.8|95.16|93.86|95.17|93.87|95.1|93.8|6
1655944840000|2022-06-23 00:40:40|95.15|93.85|95.17|93.87|95.17|93.87|95.14|93.84|4
1655944850000|2022-06-23 00:40:50|95.16|93.86|95.17|93.87|95.17|93.87|95.16|93.86|2
1655944860000|2022-06-23 00:41:00|95.18|93.88|95.21|93.91|95.21|93.91|95.17|93.87|5
1655944870000|2022-06-23 00:41:10|95.2|93.9|95.21|93.91|95.21|93.91|95.2|93.9|4
1655944880000|2022-06-23 00:41:20|95.2|93.9|95.21|93.91|95.21|93.91|95.2|93.9|6
1655944890000|2022-06-23 00:41:30|95.2|93.9|95.2|93.9|95.21|93.91|95.2|93.9|5
1655944900000|2022-06-23 00:41:40|95.23|93.93|95.23|93.93|95.23|93.93|95.23|93.93|1
1655944910000|2022-06-23 00:41:50|95.2|93.9|95.23|93.93|95.23|93.93|95.2|93.9|2
1655944920000|2022-06-23 00:42:00|95.2|93.9|95.3|94|95.3|94|95.2|93.9|4
1655944930000|2022-06-23 00:42:10|95.29|93.99|95.28|93.98|95.29|93.99|95.28|93.98|4
1655944940000|2022-06-23 00:42:20|95.29|93.99|95.28|93.98|95.29|93.99|95.27|93.97|6
1655944950000|2022-06-23 00:42:30|95.33|94.03|95.3|94|95.33|94.03|95.29|93.99|3
1655944960000|2022-06-23 00:42:40|95.29|93.99|95.28|93.98|95.29|93.99|95.28|93.98|2
1655944980000|2022-06-23 00:43:00|95.29|93.99|95.3|94|95.3|94|95.29|93.99|2
1655945010000|2022-06-23 00:43:30|95.31|94.01|95.32|94.02|95.32|94.02|95.31|94.01|2
1655945020000|2022-06-23 00:43:40|95.34|94.04|95.33|94.03|95.35|94.05|95.3|94|10
1655945030000|2022-06-23 00:43:50|95.3|94|95.33|94.03|95.33|94.03|95.3|94|4
1655945040000|2022-06-23 00:44:00|95.3|94|95.26|93.96|95.3|94|95.26|93.96|7
1655945050000|2022-06-23 00:44:10|95.27|93.97|95.3|94|95.3|94|95.27|93.97|4
1655945060000|2022-06-23 00:44:20|95.27|93.97|95.28|93.98|95.28|93.98|95.27|93.97|2
1655945080000|2022-06-23 00:44:40|95.29|93.99|95.3|94|95.3|94|95.29|93.99|2
1655945100000|2022-06-23 00:45:00|95.27|93.97|95.3|94|95.3|94|95.27|93.97|6
1655945120000|2022-06-23 00:45:20|95.31|94.01|95.3|94|95.31|94.01|95.28|93.98|4
1655945150000|2022-06-23 00:45:50|95.34|94.04|95.33|94.03|95.34|94.04|95.33|94.03|2
1655945160000|2022-06-23 00:46:00|95.3|94|95.25|93.95|95.31|94.01|95.25|93.95|8
1655945170000|2022-06-23 00:46:10|95.26|93.96|95.26|93.96|95.26|93.96|95.26|93.96|1
1655945190000|2022-06-23 00:46:30|95.25|93.95|95.24|93.94|95.25|93.95|95.24|93.94|2
1655945200000|2022-06-23 00:46:40|95.23|93.93|95.16|93.86|95.23|93.93|95.16|93.86|6
1655945210000|2022-06-23 00:46:50|95.21|93.91|95.24|93.94|95.24|93.94|95.2|93.9|7
1655945220000|2022-06-23 00:47:00|95.23|93.93|95.2|93.9|95.23|93.93|95.2|93.9|3
1655945230000|2022-06-23 00:47:10|95.19|93.89|95.25|93.95|95.25|93.95|95.19|93.89|6
1655945240000|2022-06-23 00:47:20|95.24|93.94|95.24|93.94|95.24|93.94|95.24|93.94|1
1655945250000|2022-06-23 00:47:30|95.23|93.93|95.17|93.87|95.23|93.93|95.16|93.86|6
1655945270000|2022-06-23 00:47:50|95.22|93.92|95.21|93.91|95.25|93.95|95.19|93.89|10
1655945280000|2022-06-23 00:48:00|95.2|93.9|95.18|93.88|95.23|93.93|95.18|93.88|9
1655945290000|2022-06-23 00:48:10|95.17|93.87|95.17|93.87|95.17|93.87|95.17|93.87|1
1655945300000|2022-06-23 00:48:20|95.18|93.88|95.25|93.95|95.25|93.95|95.18|93.88|3
1655945310000|2022-06-23 00:48:30|95.26|93.96|95.26|93.96|95.26|93.96|95.26|93.96|1
1655945320000|2022-06-23 00:48:40|95.25|93.95|95.26|93.96|95.26|93.96|95.25|93.95|2
1655945330000|2022-06-23 00:48:50|95.27|93.97|95.27|93.97|95.32|94.02|95.27|93.97|3
1655945340000|2022-06-23 00:49:00|95.25|93.95|95.25|93.95|95.26|93.96|95.25|93.95|3
1655945350000|2022-06-23 00:49:10|95.24|93.94|95.24|93.94|95.25|93.95|95.24|93.94|3
1655945370000|2022-06-23 00:49:30|95.25|93.95|95.33|94.03|95.33|94.03|95.25|93.95|4
1655945380000|2022-06-23 00:49:40|95.34|94.04|95.34|94.04|95.34|94.04|95.34|94.04|1
1655945390000|2022-06-23 00:49:50|95.35|94.05|95.28|93.98|95.35|94.05|95.28|93.98|5
1655945400000|2022-06-23 00:50:00|95.29|93.99|95.3|94|95.3|94|95.28|93.98|4
1655945410000|2022-06-23 00:50:10|95.29|93.99|95.28|93.98|95.29|93.99|95.28|93.98|2
1655945420000|2022-06-23 00:50:20|95.27|93.97|95.25|93.95|95.27|93.97|95.25|93.95|3
1655945430000|2022-06-23 00:50:30|95.2|93.9|95.18|93.88|95.2|93.9|95.18|93.88|4
1655945440000|2022-06-23 00:50:40|95.17|93.87|95.24|93.94|95.25|93.95|95.17|93.87|4
1655945460000|2022-06-23 00:51:00|95.23|93.93|95.24|93.94|95.24|93.94|95.22|93.92|4
1655945470000|2022-06-23 00:51:10|95.25|93.95|95.24|93.94|95.25|93.95|95.24|93.94|2
1655945480000|2022-06-23 00:51:20|95.25|93.95|95.25|93.95|95.25|93.95|95.24|93.94|3
1655945490000|2022-06-23 00:51:30|95.26|93.96|95.32|94.02|95.33|94.03|95.26|93.96|7
1655945500000|2022-06-23 00:51:40|95.34|94.04|95.44|94.14|95.45|94.15|95.34|94.04|9
1655945510000|2022-06-23 00:51:50|95.46|94.16|95.61|94.31|95.61|94.31|95.44|94.14|9
1655945520000|2022-06-23 00:52:00|95.68|94.38|95.75|94.45|95.76|94.46|95.68|94.38|15
1655945530000|2022-06-23 00:52:10|95.74|94.44|95.73|94.43|95.74|94.44|95.72|94.42|4
1655945540000|2022-06-23 00:52:20|95.74|94.44|95.83|94.53|95.84|94.54|95.74|94.44|9
1655945550000|2022-06-23 00:52:30|95.82|94.52|95.82|94.52|95.82|94.52|95.79|94.49|4
1655945560000|2022-06-23 00:52:40|95.8|94.5|95.81|94.51|95.82|94.52|95.79|94.49|6
1655945570000|2022-06-23 00:52:50|95.8|94.5|95.82|94.52|95.82|94.52|95.74|94.44|12
1655945580000|2022-06-23 00:53:00|95.81|94.51|95.74|94.44|95.81|94.51|95.74|94.44|2
1655945590000|2022-06-23 00:53:10|95.75|94.45|95.73|94.43|95.75|94.45|95.73|94.43|3
1655945600000|2022-06-23 00:53:20|95.75|94.45|95.73|94.43|95.75|94.45|95.73|94.43|3
1655945610000|2022-06-23 00:53:30|95.76|94.46|95.73|94.43|95.76|94.46|95.73|94.43|4
1655945620000|2022-06-23 00:53:40|95.7|94.4|95.86|94.56|95.86|94.56|95.7|94.4|9
1655945630000|2022-06-23 00:53:50|95.85|94.55|95.83|94.53|95.85|94.55|95.82|94.52|4
1655945640000|2022-06-23 00:54:00|95.82|94.52|95.81|94.51|95.83|94.53|95.78|94.48|7
1655945650000|2022-06-23 00:54:10|95.78|94.48|95.82|94.52|95.83|94.53|95.78|94.48|7
1655945660000|2022-06-23 00:54:20|95.8|94.5|95.82|94.52|95.86|94.56|95.79|94.49|13
1655945670000|2022-06-23 00:54:30|95.81|94.51|95.81|94.51|95.83|94.53|95.79|94.49|4
1655945680000|2022-06-23 00:54:40|95.8|94.5|95.73|94.43|95.8|94.5|95.71|94.41|9
1655945690000|2022-06-23 00:54:50|95.74|94.44|95.75|94.45|95.81|94.51|95.74|94.44|12
1655945700000|2022-06-23 00:55:00|95.76|94.46|95.83|94.53|95.85|94.55|95.76|94.46|11
1655945710000|2022-06-23 00:55:10|95.82|94.52|95.84|94.54|95.84|94.54|95.82|94.52|3
1655945720000|2022-06-23 00:55:20|95.85|94.55|95.87|94.57|95.87|94.57|95.85|94.55|3
1655945740000|2022-06-23 00:55:40|95.88|94.58|95.95|94.65|95.96|94.66|95.88|94.58|8
1655945750000|2022-06-23 00:55:50|95.94|94.64|95.96|94.66|95.96|94.66|95.94|94.64|4
1655945760000|2022-06-23 00:56:00|95.94|94.64|95.94|94.64|95.96|94.66|95.94|94.64|13
1655945770000|2022-06-23 00:56:10|95.93|94.63|95.93|94.63|95.95|94.65|95.93|94.63|3
1655945780000|2022-06-23 00:56:20|95.94|94.64|95.94|94.64|96|94.7|95.91|94.61|12
1655945790000|2022-06-23 00:56:30|95.92|94.62|95.92|94.62|95.95|94.65|95.91|94.61|6
1655945800000|2022-06-23 00:56:40|95.9|94.6|95.91|94.61|95.91|94.61|95.89|94.59|7
1655945810000|2022-06-23 00:56:50|95.92|94.62|95.81|94.51|95.92|94.62|95.81|94.51|16
1655945820000|2022-06-23 00:57:00|95.82|94.52|95.74|94.44|95.82|94.52|95.74|94.44|7
1655945840000|2022-06-23 00:57:20|95.71|94.41|95.73|94.43|95.73|94.43|95.71|94.41|2
1655945850000|2022-06-23 00:57:30|95.77|94.47|95.84|94.54|95.84|94.54|95.76|94.46|11
1655945860000|2022-06-23 00:57:40|95.83|94.53|95.83|94.53|95.87|94.57|95.82|94.52|9
1655945870000|2022-06-23 00:57:50|95.8|94.5|95.74|94.44|95.83|94.53|95.73|94.43|12
1655945880000|2022-06-23 00:58:00|95.77|94.47|95.75|94.45|95.77|94.47|95.75|94.45|5
1655945890000|2022-06-23 00:58:10|95.76|94.46|95.76|94.46|95.76|94.46|95.75|94.45|3
1655945900000|2022-06-23 00:58:20|95.75|94.45|95.74|94.44|95.75|94.45|95.73|94.43|4
1655945910000|2022-06-23 00:58:30|95.73|94.43|95.75|94.45|95.75|94.45|95.73|94.43|3
1655945920000|2022-06-23 00:58:40|95.72|94.42|95.75|94.45|95.76|94.46|95.72|94.42|3
1655945930000|2022-06-23 00:58:50|95.76|94.46|95.75|94.45|95.76|94.46|95.75|94.45|4
1655945940000|2022-06-23 00:59:00|95.74|94.44|95.74|94.44|95.74|94.44|95.74|94.44|1
1655945970000|2022-06-23 00:59:30|95.73|94.43|95.74|94.44|95.74|94.44|95.73|94.43|2
1655945990000|2022-06-23 00:59:50|95.73|94.43|95.73|94.43|95.74|94.44|95.73|94.43|3
1655946000000|2022-06-23 01:00:00|95.74|94.44|95.74|94.44|95.74|94.44|95.74|94.44|1
1655946010000|2022-06-23 01:00:10|95.73|94.43|95.74|94.44|95.74|94.44|95.73|94.43|2
1655946020000|2022-06-23 01:00:20|95.73|94.43|95.74|94.44|95.74|94.44|95.73|94.43|2
1655946040000|2022-06-23 01:00:40|95.73|94.43|95.77|94.47|95.79|94.49|95.73|94.43|6
1655946050000|2022-06-23 01:00:50|95.76|94.46|95.78|94.48|95.78|94.48|95.75|94.45|5
1655946060000|2022-06-23 01:01:00|95.77|94.47|95.74|94.44|95.77|94.47|95.74|94.44|4
1655946070000|2022-06-23 01:01:10|95.73|94.43|95.73|94.43|95.73|94.43|95.73|94.43|1
1655946080000|2022-06-23 01:01:20|95.77|94.47|95.82|94.52|95.83|94.53|95.77|94.47|9
1655946090000|2022-06-23 01:01:30|95.79|94.49|95.83|94.53|95.83|94.53|95.79|94.49|8
1655946100000|2022-06-23 01:01:40|95.81|94.51|95.83|94.53|95.83|94.53|95.81|94.51|4
1655946110000|2022-06-23 01:01:50|95.82|94.52|95.83|94.53|95.85|94.55|95.8|94.5|9
1655946120000|2022-06-23 01:02:00|95.82|94.52|95.76|94.46|95.82|94.52|95.76|94.46|4
1655946130000|2022-06-23 01:02:10|95.8|94.5|95.76|94.46|95.81|94.51|95.75|94.45|6
1655946140000|2022-06-23 01:02:20|95.75|94.45|95.74|94.44|95.76|94.46|95.73|94.43|8
1655946150000|2022-06-23 01:02:30|95.73|94.43|95.74|94.44|95.74|94.44|95.73|94.43|2
1655946160000|2022-06-23 01:02:40|95.73|94.43|95.73|94.43|95.73|94.43|95.72|94.42|3
1655946170000|2022-06-23 01:02:50|95.72|94.42|95.73|94.43|95.73|94.43|95.71|94.41|6
1655946180000|2022-06-23 01:03:00|95.71|94.41|95.65|94.35|95.73|94.43|95.65|94.35|9
1655946190000|2022-06-23 01:03:10|95.64|94.34|95.64|94.34|95.65|94.35|95.63|94.33|5
1655946210000|2022-06-23 01:03:30|95.65|94.35|95.72|94.42|95.72|94.42|95.65|94.35|5
1655946260000|2022-06-23 01:04:20|95.71|94.41|95.64|94.34|95.71|94.41|95.64|94.34|4
1655946270000|2022-06-23 01:04:30|95.63|94.33|95.68|94.38|95.69|94.39|95.63|94.33|4
1655946280000|2022-06-23 01:04:40|95.72|94.42|95.72|94.42|95.72|94.42|95.72|94.42|1
1655946290000|2022-06-23 01:04:50|95.73|94.43|95.74|94.44|95.74|94.44|95.73|94.43|2
1655946310000|2022-06-23 01:05:10|95.73|94.43|95.66|94.36|95.73|94.43|95.66|94.36|4
1655946320000|2022-06-23 01:05:20|95.65|94.35|95.63|94.33|95.65|94.35|95.63|94.33|3
1655946330000|2022-06-23 01:05:30|95.68|94.38|95.66|94.36|95.73|94.43|95.66|94.36|5
1655946340000|2022-06-23 01:05:40|95.65|94.35|95.65|94.35|95.66|94.36|95.65|94.35|3
1655946350000|2022-06-23 01:05:50|95.64|94.34|95.64|94.34|95.64|94.34|95.64|94.34|1
1655946360000|2022-06-23 01:06:00|95.63|94.33|95.64|94.34|95.64|94.34|95.63|94.33|2
1655946380000|2022-06-23 01:06:20|95.63|94.33|95.5|94.2|95.63|94.33|95.5|94.2|6
1655946390000|2022-06-23 01:06:30|95.49|94.19|95.48|94.18|95.49|94.19|95.48|94.18|2
1655946400000|2022-06-23 01:06:40|95.5|94.2|95.49|94.19|95.5|94.2|95.49|94.19|4
1655946410000|2022-06-23 01:06:50|95.47|94.17|95.47|94.17|95.47|94.17|95.46|94.16|5
1655946420000|2022-06-23 01:07:00|95.45|94.15|95.4|94.1|95.45|94.15|95.4|94.1|8
1655946430000|2022-06-23 01:07:10|95.41|94.11|95.39|94.09|95.44|94.14|95.39|94.09|5
1655946440000|2022-06-23 01:07:20|95.4|94.1|95.4|94.1|95.4|94.1|95.4|94.1|1
1655946450000|2022-06-23 01:07:30|95.44|94.14|95.41|94.11|95.46|94.16|95.4|94.1|8
1655946460000|2022-06-23 01:07:40|95.42|94.12|95.49|94.19|95.5|94.2|95.42|94.12|7
1655946470000|2022-06-23 01:07:50|95.48|94.18|95.42|94.12|95.48|94.18|95.42|94.12|4
1655946480000|2022-06-23 01:08:00|95.41|94.11|95.43|94.13|95.47|94.17|95.41|94.11|8
1655946490000|2022-06-23 01:08:10|95.42|94.12|95.42|94.12|95.42|94.12|95.41|94.11|3
1655946500000|2022-06-23 01:08:20|95.45|94.15|95.49|94.19|95.5|94.2|95.45|94.15|5
1655946510000|2022-06-23 01:08:30|95.5|94.2|95.42|94.12|95.5|94.2|95.42|94.12|7
1655946520000|2022-06-23 01:08:40|95.41|94.11|95.47|94.17|95.47|94.17|95.4|94.1|5
1655946530000|2022-06-23 01:08:50|95.48|94.18|95.48|94.18|95.48|94.18|95.48|94.18|1
1655946540000|2022-06-23 01:09:00|95.47|94.17|95.47|94.17|95.48|94.18|95.41|94.11|8
1655946550000|2022-06-23 01:09:10|95.46|94.16|95.45|94.15|95.46|94.16|95.44|94.14|4
1655946560000|2022-06-23 01:09:20|95.43|94.13|95.46|94.16|95.46|94.16|95.43|94.13|4
1655946570000|2022-06-23 01:09:30|95.49|94.19|95.5|94.2|95.55|94.25|95.49|94.19|7
1655946580000|2022-06-23 01:09:40|95.49|94.19|95.49|94.19|95.49|94.19|95.49|94.19|1
1655946590000|2022-06-23 01:09:50|95.48|94.18|95.44|94.14|95.48|94.18|95.4|94.1|5
1655946600000|2022-06-23 01:10:00|95.43|94.13|95.44|94.14|95.47|94.17|95.43|94.13|3
1655946610000|2022-06-23 01:10:10|95.43|94.13|95.43|94.13|95.43|94.13|95.43|94.13|1
1655946630000|2022-06-23 01:10:30|95.42|94.12|95.41|94.11|95.42|94.12|95.41|94.11|2
1655946640000|2022-06-23 01:10:40|95.45|94.15|95.51|94.21|95.51|94.21|95.41|94.11|10
1655946650000|2022-06-23 01:10:50|95.5|94.2|95.44|94.14|95.5|94.2|95.43|94.13|9
1655946660000|2022-06-23 01:11:00|95.43|94.13|95.41|94.11|95.43|94.13|95.41|94.11|3
1655946670000|2022-06-23 01:11:10|95.4|94.1|95.4|94.1|95.41|94.11|95.39|94.09|5
1655946680000|2022-06-23 01:11:20|95.41|94.11|95.42|94.12|95.43|94.13|95.41|94.11|6
1655946690000|2022-06-23 01:11:30|95.43|94.13|95.43|94.13|95.43|94.13|95.43|94.13|1
1655946700000|2022-06-23 01:11:40|95.44|94.14|95.43|94.13|95.44|94.14|95.43|94.13|2
1655946710000|2022-06-23 01:11:50|95.42|94.12|95.41|94.11|95.42|94.12|95.41|94.11|2
1655946720000|2022-06-23 01:12:00|95.39|94.09|95.36|94.06|95.39|94.09|95.33|94.03|7
1655946730000|2022-06-23 01:12:10|95.42|94.12|95.36|94.06|95.42|94.12|95.36|94.06|2
1655946740000|2022-06-23 01:12:20|95.35|94.05|95.34|94.04|95.35|94.05|95.33|94.03|3
1655946750000|2022-06-23 01:12:30|95.33|94.03|95.33|94.03|95.33|94.03|95.33|94.03|1
1655946760000|2022-06-23 01:12:40|95.34|94.04|95.3|94|95.34|94.04|95.3|94|6
1655946770000|2022-06-23 01:12:50|95.29|93.99|95.3|94|95.3|94|95.29|93.99|2
1655946780000|2022-06-23 01:13:00|95.33|94.03|95.29|93.99|95.33|94.03|95.29|93.99|2
1655946810000|2022-06-23 01:13:30|95.33|94.03|95.33|94.03|95.33|94.03|95.33|94.03|1
1655946820000|2022-06-23 01:13:40|95.32|94.02|95.33|94.03|95.33|94.03|95.32|94.02|4
1655946830000|2022-06-23 01:13:50|95.32|94.02|95.33|94.03|95.33|94.03|95.32|94.02|2
1655946840000|2022-06-23 01:14:00|95.32|94.02|95.33|94.03|95.33|94.03|95.32|94.02|2
1655946850000|2022-06-23 01:14:10|95.32|94.02|95.25|93.95|95.32|94.02|95.25|93.95|6
1655946860000|2022-06-23 01:14:20|95.24|93.94|95.24|93.94|95.24|93.94|95.23|93.93|3
1655946900000|2022-06-23 01:15:00|95.28|93.98|95.25|93.95|95.28|93.98|95.24|93.94|8
1655946910000|2022-06-23 01:15:10|95.24|93.94|95.11|93.81|95.24|93.94|95.11|93.81|9
1655946920000|2022-06-23 01:15:20|95.1|93.8|95.1|93.8|95.11|93.81|95.1|93.8|3
1655946930000|2022-06-23 01:15:30|95.11|93.81|95.1|93.8|95.11|93.81|95.1|93.8|2
1655946940000|2022-06-23 01:15:40|95.11|93.81|95.16|93.86|95.18|93.88|95.11|93.81|8
1655946950000|2022-06-23 01:15:50|95.15|93.85|95.17|93.87|95.18|93.88|95.13|93.83|7
1655946960000|2022-06-23 01:16:00|95.18|93.88|95.13|93.83|95.18|93.88|95.12|93.82|5
1655946970000|2022-06-23 01:16:10|95.16|93.86|95.16|93.86|95.16|93.86|95.15|93.85|3
1655946980000|2022-06-23 01:16:20|95.18|93.88|95.22|93.92|95.23|93.93|95.18|93.88|11
1655946990000|2022-06-23 01:16:30|95.25|93.95|95.18|93.88|95.25|93.95|95.18|93.88|7
1655947000000|2022-06-23 01:16:40|95.19|93.89|95.19|93.89|95.19|93.89|95.18|93.88|5
1655947010000|2022-06-23 01:16:50|95.18|93.88|95.2|93.9|95.23|93.93|95.18|93.88|5
1655947030000|2022-06-23 01:17:10|95.19|93.89|95.2|93.9|95.2|93.9|95.19|93.89|4
1655947040000|2022-06-23 01:17:20|95.19|93.89|95.2|93.9|95.23|93.93|95.19|93.89|4
1655947050000|2022-06-23 01:17:30|95.19|93.89|95.22|93.92|95.25|93.95|95.19|93.89|5
1655947060000|2022-06-23 01:17:40|95.21|93.91|95.22|93.92|95.23|93.93|95.19|93.89|6
1655947070000|2022-06-23 01:17:50|95.21|93.91|95.22|93.92|95.22|93.92|95.2|93.9|4
1655947080000|2022-06-23 01:18:00|95.21|93.91|95.21|93.91|95.21|93.91|95.2|93.9|3
1655947090000|2022-06-23 01:18:10|95.22|93.92|95.22|93.92|95.25|93.95|95.22|93.92|5
1655947100000|2022-06-23 01:18:20|95.21|93.91|95.2|93.9|95.21|93.91|95.2|93.9|2
1655947120000|2022-06-23 01:18:40|95.22|93.92|95.19|93.89|95.22|93.92|95.12|93.82|10
1655947130000|2022-06-23 01:18:50|95.18|93.88|95.17|93.87|95.18|93.88|95.17|93.87|2
1655947190000|2022-06-23 01:19:50|95.18|93.88|95.18|93.88|95.18|93.88|95.18|93.88|1
1655947210000|2022-06-23 01:20:10|95.19|93.89|95.18|93.88|95.19|93.89|95.18|93.88|2
1655947220000|2022-06-23 01:20:20|95.16|93.86|95.1|93.8|95.16|93.86|95.1|93.8|7
1655947230000|2022-06-23 01:20:30|95.09|93.79|95.09|93.79|95.09|93.79|95.09|93.79|1
1655947240000|2022-06-23 01:20:40|95.1|93.8|95.11|93.81|95.11|93.81|95.1|93.8|2
1655947250000|2022-06-23 01:20:50|95.12|93.82|95.17|93.87|95.17|93.87|95.11|93.81|5
1655947270000|2022-06-23 01:21:10|95.18|93.88|95.19|93.89|95.19|93.89|95.18|93.88|2
1655947280000|2022-06-23 01:21:20|95.2|93.9|95.27|93.97|95.28|93.98|95.2|93.9|8
1655947290000|2022-06-23 01:21:30|95.28|93.98|95.27|93.97|95.28|93.98|95.27|93.97|4
1655947300000|2022-06-23 01:21:40|95.26|93.96|95.2|93.9|95.26|93.96|95.2|93.9|3
1655947310000|2022-06-23 01:21:50|95.22|93.92|95.28|93.98|95.29|93.99|95.22|93.92|6
1655947320000|2022-06-23 01:22:00|95.29|93.99|95.29|93.99|95.29|93.99|95.28|93.98|3
1655947330000|2022-06-23 01:22:10|95.3|94|95.32|94.02|95.32|94.02|95.3|94|2
1655947340000|2022-06-23 01:22:20|95.33|94.03|95.43|94.13|95.45|94.15|95.33|94.03|10
1655947350000|2022-06-23 01:22:30|95.42|94.12|95.42|94.12|95.44|94.14|95.41|94.11|5
1655947360000|2022-06-23 01:22:40|95.41|94.11|95.41|94.11|95.42|94.12|95.41|94.11|3
1655947400000|2022-06-23 01:23:20|95.44|94.14|95.42|94.12|95.44|94.14|95.42|94.12|5
1655947410000|2022-06-23 01:23:30|95.41|94.11|95.43|94.13|95.43|94.13|95.41|94.11|3
1655947430000|2022-06-23 01:23:50|95.44|94.14|95.43|94.13|95.44|94.14|95.43|94.13|2
1655947440000|2022-06-23 01:24:00|95.44|94.14|95.45|94.15|95.45|94.15|95.44|94.14|4
1655947450000|2022-06-23 01:24:10|95.44|94.14|95.44|94.14|95.44|94.14|95.44|94.14|1
1655947460000|2022-06-23 01:24:20|95.45|94.15|95.45|94.15|95.46|94.16|95.44|94.14|5
1655947470000|2022-06-23 01:24:30|95.46|94.16|95.45|94.15|95.46|94.16|95.44|94.14|3
1655947480000|2022-06-23 01:24:40|95.46|94.16|95.46|94.16|95.46|94.16|95.45|94.15|3
1655947490000|2022-06-23 01:24:50|95.45|94.15|95.45|94.15|95.46|94.16|95.44|94.14|4
1655947500000|2022-06-23 01:25:00|95.46|94.16|95.46|94.16|95.46|94.16|95.46|94.16|1
1655947510000|2022-06-23 01:25:10|95.51|94.21|95.47|94.17|95.51|94.21|95.46|94.16|3
1655947520000|2022-06-23 01:25:20|95.46|94.16|95.46|94.16|95.46|94.16|95.46|94.16|1
1655947540000|2022-06-23 01:25:40|95.47|94.17|95.47|94.17|95.47|94.17|95.47|94.17|1
1655947550000|2022-06-23 01:25:50|95.51|94.21|95.5|94.2|95.52|94.22|95.5|94.2|6
1655947560000|2022-06-23 01:26:00|95.52|94.22|95.58|94.28|95.58|94.28|95.5|94.2|6
1655947570000|2022-06-23 01:26:10|95.59|94.29|95.6|94.3|95.6|94.3|95.59|94.29|2
1655947590000|2022-06-23 01:26:30|95.61|94.31|95.61|94.31|95.61|94.31|95.59|94.29|3
1655947600000|2022-06-23 01:26:40|95.59|94.29|95.52|94.22|95.59|94.29|95.5|94.2|8
1655947610000|2022-06-23 01:26:50|95.51|94.21|95.53|94.23|95.53|94.23|95.51|94.21|6
1655947620000|2022-06-23 01:27:00|95.5|94.2|95.5|94.2|95.5|94.2|95.48|94.18|6
1655947630000|2022-06-23 01:27:10|95.51|94.21|95.57|94.27|95.58|94.28|95.51|94.21|5
1655947640000|2022-06-23 01:27:20|95.58|94.28|95.6|94.3|95.64|94.34|95.58|94.28|9
1655947650000|2022-06-23 01:27:30|95.64|94.34|95.74|94.44|95.74|94.44|95.64|94.34|9
1655947660000|2022-06-23 01:27:40|95.71|94.41|95.74|94.44|95.76|94.46|95.71|94.41|6
1655947670000|2022-06-23 01:27:50|95.71|94.41|95.74|94.44|95.76|94.46|95.71|94.41|4
1655947680000|2022-06-23 01:28:00|95.73|94.43|95.82|94.52|95.82|94.52|95.73|94.43|9
1655947690000|2022-06-23 01:28:10|95.9|94.6|95.94|94.64|95.96|94.66|95.9|94.6|9
1655947700000|2022-06-23 01:28:20|95.93|94.63|95.94|94.64|95.95|94.65|95.93|94.63|5
1655947710000|2022-06-23 01:28:30|95.95|94.65|96.17|94.87|96.17|94.87|95.95|94.65|13
1655947720000|2022-06-23 01:28:40|96.18|94.88|95.99|94.69|96.19|94.89|95.99|94.69|17
1655947730000|2022-06-23 01:28:50|95.97|94.67|96.01|94.71|96.12|94.82|95.97|94.67|25
1655947740000|2022-06-23 01:29:00|96|94.7|96.01|94.71|96.02|94.72|95.98|94.68|10
1655947750000|2022-06-23 01:29:10|96.03|94.73|96.04|94.74|96.04|94.74|96.01|94.71|7
1655947760000|2022-06-23 01:29:20|96.03|94.73|96.05|94.75|96.08|94.78|96.03|94.73|11
1655947770000|2022-06-23 01:29:30|96.04|94.74|96.03|94.73|96.04|94.74|96.01|94.71|10
1655947780000|2022-06-23 01:29:40|96.05|94.75|96.15|94.85|96.16|94.86|96.05|94.75|10
1655947790000|2022-06-23 01:29:50|96.14|94.84|96.09|94.79|96.14|94.84|96.09|94.79|7
1655947800000|2022-06-23 01:30:00|96.1|94.8|96.13|94.83|96.16|94.86|96.1|94.8|10
1655947810000|2022-06-23 01:30:10|96.14|94.84|96.14|94.84|96.15|94.85|96.12|94.82|9
1655947820000|2022-06-23 01:30:20|96.15|94.85|96.24|94.94|96.25|94.95|96.15|94.85|11
1655947830000|2022-06-23 01:30:30|96.22|94.92|96.21|94.91|96.23|94.93|96.19|94.89|10
1655947840000|2022-06-23 01:30:40|96.22|94.92|96.21|94.91|96.22|94.92|96.21|94.91|2
1655947850000|2022-06-23 01:30:50|96.22|94.92|96.24|94.94|96.24|94.94|96.21|94.91|5
1655947860000|2022-06-23 01:31:00|96.26|94.96|96.23|94.93|96.26|94.96|96.23|94.93|6
1655947870000|2022-06-23 01:31:10|96.24|94.94|96.24|94.94|96.24|94.94|96.23|94.93|3
1655947880000|2022-06-23 01:31:20|96.26|94.96|96.28|94.98|96.29|94.99|96.25|94.95|9
1655947890000|2022-06-23 01:31:30|96.26|94.96|96.28|94.98|96.28|94.98|96.26|94.96|4
1655947900000|2022-06-23 01:31:40|96.34|95.04|96.4|95.1|96.4|95.1|96.32|95.02|11
1655947910000|2022-06-23 01:31:50|96.38|95.08|96.35|95.05|96.38|95.08|96.33|95.03|10
1655947920000|2022-06-23 01:32:00|96.34|95.04|96.33|95.03|96.35|95.05|96.33|95.03|6
1655947930000|2022-06-23 01:32:10|96.32|95.02|96.34|95.04|96.34|95.04|96.3|95|8
1655947940000|2022-06-23 01:32:20|96.33|95.03|96.34|95.04|96.34|95.04|96.28|94.98|13
1655947950000|2022-06-23 01:32:30|96.32|95.02|96.32|95.02|96.32|95.02|96.29|94.99|7
1655947960000|2022-06-23 01:32:40|96.3|95|96.29|94.99|96.32|95.02|96.27|94.97|6
1655947970000|2022-06-23 01:32:50|96.31|95.01|96.31|95.01|96.31|95.01|96.31|95.01|1
1655947980000|2022-06-23 01:33:00|96.3|95|96.29|94.99|96.31|95.01|96.29|94.99|3
1655947990000|2022-06-23 01:33:10|96.3|95|96.29|94.99|96.3|95|96.28|94.98|4
1655948000000|2022-06-23 01:33:20|96.32|95.02|96.33|95.03|96.35|95.05|96.32|95.02|3
1655948020000|2022-06-23 01:33:40|96.32|95.02|96.32|95.02|96.32|95.02|96.29|94.99|4
1655948030000|2022-06-23 01:33:50|96.34|95.04|96.3|95|96.34|95.04|96.29|94.99|7
1655948040000|2022-06-23 01:34:00|96.31|95.01|96.27|94.97|96.32|95.02|96.27|94.97|8
1655948050000|2022-06-23 01:34:10|96.26|94.96|96.27|94.97|96.27|94.97|96.26|94.96|2
1655948060000|2022-06-23 01:34:20|96.29|94.99|96.25|94.95|96.3|95|96.25|94.95|8
1655948070000|2022-06-23 01:34:30|96.24|94.94|96.23|94.93|96.24|94.94|96.22|94.92|8
1655948080000|2022-06-23 01:34:40|96.22|94.92|96.25|94.95|96.25|94.95|96.2|94.9|7
1655948090000|2022-06-23 01:34:50|96.24|94.94|96.16|94.86|96.24|94.94|96.13|94.83|12
1655948100000|2022-06-23 01:35:00|96.17|94.87|96.13|94.83|96.2|94.9|96.13|94.83|5
1655948110000|2022-06-23 01:35:10|96.12|94.82|96.22|94.92|96.22|94.92|96.11|94.81|10
1655948120000|2022-06-23 01:35:20|96.23|94.93|96.19|94.89|96.23|94.93|96.16|94.86|12
1655948130000|2022-06-23 01:35:30|96.17|94.87|96.14|94.84|96.19|94.89|96.14|94.84|6
1655948140000|2022-06-23 01:35:40|96.15|94.85|96.16|94.86|96.17|94.87|96.13|94.83|5
1655948150000|2022-06-23 01:35:50|96.15|94.85|96.16|94.86|96.16|94.86|96.15|94.85|2
1655948170000|2022-06-23 01:36:10|96.15|94.85|96.15|94.85|96.15|94.85|96.14|94.84|3
1655948180000|2022-06-23 01:36:20|96.14|94.84|96.14|94.84|96.21|94.91|96.11|94.81|9
1655948190000|2022-06-23 01:36:30|96.13|94.83|96.16|94.86|96.17|94.87|96.12|94.82|6
1655948200000|2022-06-23 01:36:40|96.14|94.84|96.1|94.8|96.14|94.84|96.1|94.8|4
1655948210000|2022-06-23 01:36:50|96.14|94.84|96.11|94.81|96.15|94.85|96.11|94.81|6
1655948220000|2022-06-23 01:37:00|96.09|94.79|96.08|94.78|96.1|94.8|96.06|94.76|6
1655948230000|2022-06-23 01:37:10|96.09|94.79|96.1|94.8|96.13|94.83|96.09|94.79|7
1655948240000|2022-06-23 01:37:20|96.11|94.81|96.12|94.82|96.12|94.82|96.11|94.81|2
1655948250000|2022-06-23 01:37:30|96.11|94.81|96.09|94.79|96.16|94.86|96.07|94.77|17
1655948260000|2022-06-23 01:37:40|96.08|94.78|96.15|94.85|96.15|94.85|96.06|94.76|5
1655948270000|2022-06-23 01:37:50|96.14|94.84|96.1|94.8|96.14|94.84|96.08|94.78|11
1655948280000|2022-06-23 01:38:00|96.09|94.79|96.15|94.85|96.15|94.85|96.09|94.79|6
1655948290000|2022-06-23 01:38:10|96.16|94.86|96.15|94.85|96.16|94.86|96.15|94.85|2
1655948310000|2022-06-23 01:38:30|96.14|94.84|96.15|94.85|96.15|94.85|96.12|94.82|5
1655948320000|2022-06-23 01:38:40|96.16|94.86|96.15|94.85|96.16|94.86|96.14|94.84|4
1655948330000|2022-06-23 01:38:50|96.14|94.84|96.15|94.85|96.15|94.85|96.14|94.84|2
1655948340000|2022-06-23 01:39:00|96.16|94.86|96.19|94.89|96.19|94.89|96.16|94.86|6
1655948350000|2022-06-23 01:39:10|96.16|94.86|96.1|94.8|96.16|94.86|96.09|94.79|9
1655948360000|2022-06-23 01:39:20|96.09|94.79|96.09|94.79|96.1|94.8|96.07|94.77|5
1655948370000|2022-06-23 01:39:30|96.06|94.76|96.06|94.76|96.12|94.82|96.06|94.76|8
1655948380000|2022-06-23 01:39:40|96.03|94.73|96.06|94.76|96.06|94.76|96.02|94.72|6
1655948390000|2022-06-23 01:39:50|96.05|94.75|96.04|94.74|96.05|94.75|96.04|94.74|2
1655948400000|2022-06-23 01:40:00|96.06|94.76|96.06|94.76|96.07|94.77|96.05|94.75|5
1655948410000|2022-06-23 01:40:10|96.05|94.75|96.03|94.73|96.05|94.75|96.03|94.73|7
1655948420000|2022-06-23 01:40:20|96.02|94.72|95.99|94.69|96.02|94.72|95.98|94.68|6
1655948430000|2022-06-23 01:40:30|96|94.7|95.99|94.69|96|94.7|95.98|94.68|5
1655948440000|2022-06-23 01:40:40|96|94.7|95.97|94.67|96.01|94.71|95.94|94.64|9
1655948450000|2022-06-23 01:40:50|95.95|94.65|95.97|94.67|95.97|94.67|95.95|94.65|5
1655948460000|2022-06-23 01:41:00|95.98|94.68|95.99|94.69|95.99|94.69|95.98|94.68|2
1655948480000|2022-06-23 01:41:20|95.97|94.67|95.92|94.62|95.98|94.68|95.9|94.6|13
1655948490000|2022-06-23 01:41:30|95.89|94.59|95.9|94.6|95.91|94.61|95.89|94.59|3
1655948500000|2022-06-23 01:41:40|95.88|94.58|95.88|94.58|95.88|94.58|95.88|94.58|1
1655948510000|2022-06-23 01:41:50|95.87|94.57|95.92|94.62|95.92|94.62|95.87|94.57|6
1655948520000|2022-06-23 01:42:00|95.91|94.61|95.91|94.61|95.91|94.61|95.9|94.6|3
1655948540000|2022-06-23 01:42:20|95.92|94.62|95.93|94.63|95.93|94.63|95.92|94.62|6
1655948550000|2022-06-23 01:42:30|95.92|94.62|95.94|94.64|95.97|94.67|95.92|94.62|9
1655948560000|2022-06-23 01:42:40|95.95|94.65|95.97|94.67|95.97|94.67|95.94|94.64|4
1655948570000|2022-06-23 01:42:50|95.96|94.66|95.94|94.64|95.96|94.66|95.94|94.64|3
1655948580000|2022-06-23 01:43:00|95.93|94.63|95.92|94.62|95.94|94.64|95.91|94.61|7
1655948590000|2022-06-23 01:43:10|95.91|94.61|95.9|94.6|95.91|94.61|95.9|94.6|2
1655948600000|2022-06-23 01:43:20|95.89|94.59|95.9|94.6|95.9|94.6|95.87|94.57|6
1655948610000|2022-06-23 01:43:30|95.89|94.59|95.88|94.58|95.89|94.59|95.88|94.58|4
1655948620000|2022-06-23 01:43:40|95.86|94.56|95.89|94.59|95.89|94.59|95.86|94.56|3
1655948630000|2022-06-23 01:43:50|95.9|94.6|95.9|94.6|95.9|94.6|95.9|94.6|1
1655948640000|2022-06-23 01:44:00|95.89|94.59|95.87|94.57|95.89|94.59|95.85|94.55|7
1655948660000|2022-06-23 01:44:20|95.88|94.58|95.87|94.57|95.88|94.58|95.87|94.57|2
1655948670000|2022-06-23 01:44:30|95.88|94.58|95.9|94.6|95.91|94.61|95.88|94.58|6
1655948680000|2022-06-23 01:44:40|95.88|94.58|95.86|94.56|95.9|94.6|95.85|94.55|7
1655948690000|2022-06-23 01:44:50|95.85|94.55|95.85|94.55|95.85|94.55|95.85|94.55|1
1655948700000|2022-06-23 01:45:00|95.86|94.56|95.84|94.54|95.87|94.57|95.83|94.53|7
1655948710000|2022-06-23 01:45:10|95.83|94.53|95.88|94.58|95.88|94.58|95.83|94.53|7
1655948730000|2022-06-23 01:45:30|95.89|94.59|95.89|94.59|95.89|94.59|95.89|94.59|1
1655948740000|2022-06-23 01:45:40|95.94|94.64|95.91|94.61|95.94|94.64|95.91|94.61|2
1655948750000|2022-06-23 01:45:50|95.89|94.59|95.89|94.59|95.89|94.59|95.89|94.59|1
1655948760000|2022-06-23 01:46:00|95.9|94.6|95.9|94.6|95.94|94.64|95.9|94.6|3
1655948780000|2022-06-23 01:46:20|95.89|94.59|95.89|94.59|95.93|94.63|95.88|94.58|4
1655948790000|2022-06-23 01:46:30|95.9|94.6|95.84|94.54|95.9|94.6|95.84|94.54|6
1655948800000|2022-06-23 01:46:40|95.82|94.52|95.88|94.58|95.89|94.59|95.82|94.52|8
1655948810000|2022-06-23 01:46:50|95.93|94.63|95.87|94.57|95.93|94.63|95.87|94.57|2
1655948820000|2022-06-23 01:47:00|95.89|94.59|95.87|94.57|95.89|94.59|95.87|94.57|2
1655948830000|2022-06-23 01:47:10|95.88|94.58|95.88|94.58|95.88|94.58|95.87|94.57|3
1655948850000|2022-06-23 01:47:30|95.89|94.59|95.87|94.57|95.89|94.59|95.87|94.57|4
1655948870000|2022-06-23 01:47:50|95.86|94.56|95.86|94.56|95.86|94.56|95.86|94.56|1
1655948880000|2022-06-23 01:48:00|95.88|94.58|95.88|94.58|95.88|94.58|95.86|94.56|3
1655948900000|2022-06-23 01:48:20|95.87|94.57|95.81|94.51|95.87|94.57|95.8|94.5|10
1655948910000|2022-06-23 01:48:30|95.8|94.5|95.81|94.51|95.81|94.51|95.79|94.49|5
1655948920000|2022-06-23 01:48:40|95.8|94.5|95.8|94.5|95.8|94.5|95.79|94.49|3
1655948930000|2022-06-23 01:48:50|95.79|94.49|95.79|94.49|95.79|94.49|95.79|94.49|1
1655948940000|2022-06-23 01:49:00|95.76|94.46|95.75|94.45|95.76|94.46|95.72|94.42|9
1655948950000|2022-06-23 01:49:10|95.74|94.44|95.71|94.41|95.74|94.44|95.71|94.41|4
1655948960000|2022-06-23 01:49:20|95.74|94.44|95.76|94.46|95.77|94.47|95.73|94.43|10
1655948970000|2022-06-23 01:49:30|95.77|94.47|95.77|94.47|95.78|94.48|95.77|94.47|3
1655948980000|2022-06-23 01:49:40|95.79|94.49|95.8|94.5|95.82|94.52|95.79|94.49|4
1655948990000|2022-06-23 01:49:50|95.82|94.52|95.8|94.5|95.82|94.52|95.78|94.48|3
1655949000000|2022-06-23 01:50:00|95.81|94.51|95.8|94.5|95.81|94.51|95.8|94.5|2
1655949010000|2022-06-23 01:50:10|95.82|94.52|95.82|94.52|95.82|94.52|95.8|94.5|13
1655949040000|2022-06-23 01:50:40|95.81|94.51|95.82|94.52|95.86|94.56|95.81|94.51|8
1655949050000|2022-06-23 01:50:50|95.81|94.51|95.82|94.52|95.82|94.52|95.81|94.51|2
1655949070000|2022-06-23 01:51:10|95.81|94.51|95.76|94.46|95.81|94.51|95.76|94.46|4
1655949080000|2022-06-23 01:51:20|95.77|94.47|95.75|94.45|95.77|94.47|95.73|94.43|6
1655949090000|2022-06-23 01:51:30|95.76|94.46|95.75|94.45|95.76|94.46|95.75|94.45|2
1655949100000|2022-06-23 01:51:40|95.74|94.44|95.76|94.46|95.76|94.46|95.74|94.44|3
1655949110000|2022-06-23 01:51:50|95.77|94.47|95.75|94.45|95.77|94.47|95.75|94.45|2
1655949120000|2022-06-23 01:52:00|95.74|94.44|95.74|94.44|95.74|94.44|95.74|94.44|1
1655949130000|2022-06-23 01:52:10|95.75|94.45|95.75|94.45|95.75|94.45|95.75|94.45|1
1655949140000|2022-06-23 01:52:20|95.81|94.51|95.81|94.51|95.81|94.51|95.75|94.45|11
1655949150000|2022-06-23 01:52:30|95.77|94.47|95.75|94.45|95.77|94.47|95.73|94.43|3
1655949160000|2022-06-23 01:52:40|95.74|94.44|95.73|94.43|95.74|94.44|95.73|94.43|2
1655949170000|2022-06-23 01:52:50|95.72|94.42|95.72|94.42|95.74|94.44|95.72|94.42|5
1655949180000|2022-06-23 01:53:00|95.75|94.45|95.73|94.43|95.78|94.48|95.73|94.43|7
1655949190000|2022-06-23 01:53:10|95.74|94.44|95.74|94.44|95.74|94.44|95.74|94.44|1
1655949200000|2022-06-23 01:53:20|95.75|94.45|95.73|94.43|95.75|94.45|95.73|94.43|3
1655949210000|2022-06-23 01:53:30|95.74|94.44|95.73|94.43|95.74|94.44|95.73|94.43|2
1655949220000|2022-06-23 01:53:40|95.72|94.42|95.76|94.46|95.76|94.46|95.72|94.42|4
1655949230000|2022-06-23 01:53:50|95.75|94.45|95.73|94.43|95.75|94.45|95.73|94.43|3
1655949240000|2022-06-23 01:54:00|95.72|94.42|95.74|94.44|95.74|94.44|95.72|94.42|4
1655949260000|2022-06-23 01:54:20|95.75|94.45|95.63|94.33|95.75|94.45|95.63|94.33|8
1655949270000|2022-06-23 01:54:30|95.59|94.29|95.39|94.09|95.59|94.29|95.39|94.09|8
1655949280000|2022-06-23 01:54:40|95.34|94.04|95.33|94.03|95.34|94.04|95.33|94.03|2
1655949290000|2022-06-23 01:54:50|95.31|94.01|95.3|94|95.31|94.01|95.28|93.98|6
1655949310000|2022-06-23 01:55:10|95.29|93.99|95.29|93.99|95.29|93.99|95.29|93.99|1
1655949320000|2022-06-23 01:55:20|95.3|94|95.47|94.17|95.47|94.17|95.3|94|9
1655949330000|2022-06-23 01:55:30|95.46|94.16|95.45|94.15|95.46|94.16|95.45|94.15|2
1655949340000|2022-06-23 01:55:40|95.46|94.16|95.45|94.15|95.46|94.16|95.45|94.15|2
1655949360000|2022-06-23 01:56:00|95.46|94.16|95.46|94.16|95.46|94.16|95.46|94.16|1
1655949370000|2022-06-23 01:56:10|95.47|94.17|95.46|94.16|95.47|94.17|95.46|94.16|2
1655949380000|2022-06-23 01:56:20|95.45|94.15|95.45|94.15|95.45|94.15|95.45|94.15|1
1655949410000|2022-06-23 01:56:50|95.46|94.16|95.45|94.15|95.46|94.16|95.45|94.15|2
1655949420000|2022-06-23 01:57:00|95.44|94.14|95.46|94.16|95.46|94.16|95.43|94.13|5
1655949430000|2022-06-23 01:57:10|95.45|94.15|95.45|94.15|95.45|94.15|95.45|94.15|1
1655949440000|2022-06-23 01:57:20|95.44|94.14|95.38|94.08|95.44|94.14|95.38|94.08|6
1655949450000|2022-06-23 01:57:30|95.37|94.07|95.31|94.01|95.38|94.08|95.31|94.01|8
1655949460000|2022-06-23 01:57:40|95.3|94|95.32|94.02|95.35|94.05|95.3|94|6
1655949470000|2022-06-23 01:57:50|95.34|94.04|95.33|94.03|95.35|94.05|95.33|94.03|4
1655949480000|2022-06-23 01:58:00|95.34|94.04|95.33|94.03|95.34|94.04|95.33|94.03|2
1655949490000|2022-06-23 01:58:10|95.32|94.02|95.29|93.99|95.32|94.02|95.29|93.99|4
1655949500000|2022-06-23 01:58:20|95.28|93.98|95.27|93.97|95.28|93.98|95.27|93.97|4
1655949510000|2022-06-23 01:58:30|95.28|93.98|95.28|93.98|95.28|93.98|95.28|93.98|1
1655949520000|2022-06-23 01:58:40|95.29|93.99|95.29|93.99|95.29|93.99|95.29|93.99|1
1655949530000|2022-06-23 01:58:50|95.35|94.05|95.37|94.07|95.37|94.07|95.35|94.05|3
1655949540000|2022-06-23 01:59:00|95.36|94.06|95.37|94.07|95.37|94.07|95.36|94.06|2
1655949560000|2022-06-23 01:59:20|95.38|94.08|95.31|94.01|95.38|94.08|95.31|94.01|6
1655949570000|2022-06-23 01:59:30|95.3|94|95.31|94.01|95.31|94.01|95.3|94|2
1655949580000|2022-06-23 01:59:40|95.3|94|95.28|93.98|95.3|94|95.28|93.98|2
1655949590000|2022-06-23 01:59:50|95.26|93.96|95.3|94|95.3|94|95.26|93.96|3
1655949600000|2022-06-23 02:00:00|95.29|93.99|95.28|93.98|95.29|93.99|95.28|93.98|2
1655949610000|2022-06-23 02:00:10|95.29|93.99|95.36|94.06|95.36|94.06|95.29|93.99|7
1655949620000|2022-06-23 02:00:20|95.37|94.07|95.35|94.05|95.38|94.08|95.35|94.05|4
1655949630000|2022-06-23 02:00:30|95.32|94.02|95.33|94.03|95.36|94.06|95.31|94.01|10
1655949640000|2022-06-23 02:00:40|95.32|94.02|95.32|94.02|95.32|94.02|95.32|94.02|1
1655949650000|2022-06-23 02:00:50|95.31|94.01|95.38|94.08|95.38|94.08|95.31|94.01|4
1655949660000|2022-06-23 02:01:00|95.39|94.09|95.38|94.08|95.39|94.09|95.37|94.07|4
1655949670000|2022-06-23 02:01:10|95.37|94.07|95.32|94.02|95.37|94.07|95.32|94.02|4
1655949680000|2022-06-23 02:01:20|95.35|94.05|95.34|94.04|95.35|94.05|95.34|94.04|2
1655949720000|2022-06-23 02:02:00|95.31|94.01|95.31|94.01|95.31|94.01|95.31|94.01|1
1655949730000|2022-06-23 02:02:10|95.3|94|95.31|94.01|95.31|94.01|95.3|94|2
1655949750000|2022-06-23 02:02:30|95.3|94|95.29|93.99|95.3|94|95.29|93.99|2
1655949780000|2022-06-23 02:03:00|95.3|94|95.33|94.03|95.34|94.04|95.3|94|3
1655949800000|2022-06-23 02:03:20|95.34|94.04|95.33|94.03|95.35|94.05|95.33|94.03|4
1655949810000|2022-06-23 02:03:30|95.34|94.04|95.36|94.06|95.37|94.07|95.34|94.04|4
1655949820000|2022-06-23 02:03:40|95.35|94.05|95.34|94.04|95.35|94.05|95.33|94.03|4
1655949830000|2022-06-23 02:03:50|95.33|94.03|95.32|94.02|95.36|94.06|95.32|94.02|4
1655949840000|2022-06-23 02:04:00|95.35|94.05|95.31|94.01|95.35|94.05|95.3|94|6
1655949850000|2022-06-23 02:04:10|95.34|94.04|95.47|94.17|95.47|94.17|95.34|94.04|17
1655949860000|2022-06-23 02:04:20|95.48|94.18|95.48|94.18|95.5|94.2|95.48|94.18|7
1655949870000|2022-06-23 02:04:30|95.46|94.16|95.47|94.17|95.47|94.17|95.46|94.16|2
1655949880000|2022-06-23 02:04:40|95.48|94.18|95.48|94.18|95.48|94.18|95.46|94.16|3
1655949900000|2022-06-23 02:05:00|95.46|94.16|95.48|94.18|95.48|94.18|95.46|94.16|7
1655949910000|2022-06-23 02:05:10|95.47|94.17|95.48|94.18|95.48|94.18|95.47|94.17|2
1655949920000|2022-06-23 02:05:20|95.47|94.17|95.48|94.18|95.48|94.18|95.47|94.17|2
1655949930000|2022-06-23 02:05:30|95.46|94.16|95.42|94.12|95.51|94.21|95.41|94.11|10
1655949940000|2022-06-23 02:05:40|95.41|94.11|95.42|94.12|95.42|94.12|95.41|94.11|4
1655949950000|2022-06-23 02:05:50|95.41|94.11|95.36|94.06|95.42|94.12|95.36|94.06|5
1655949960000|2022-06-23 02:06:00|95.34|94.04|95.2|93.9|95.34|94.04|95.2|93.9|13
1655949970000|2022-06-23 02:06:10|95.19|93.89|95.2|93.9|95.2|93.9|95.19|93.89|2
1655949980000|2022-06-23 02:06:20|95.21|93.91|95.26|93.96|95.27|93.97|95.2|93.9|9
1655949990000|2022-06-23 02:06:30|95.33|94.03|95.27|93.97|95.33|94.03|95.26|93.96|8
1655950000000|2022-06-23 02:06:40|95.29|93.99|95.29|93.99|95.3|94|95.29|93.99|5
1655950020000|2022-06-23 02:07:00|95.28|93.98|95.29|93.99|95.29|93.99|95.28|93.98|2
1655950030000|2022-06-23 02:07:10|95.28|93.98|95.28|93.98|95.28|93.98|95.28|93.98|1
1655950040000|2022-06-23 02:07:20|95.29|93.99|95.28|93.98|95.29|93.99|95.28|93.98|2
1655950060000|2022-06-23 02:07:40|95.29|93.99|95.28|93.98|95.29|93.99|95.28|93.98|2
1655950070000|2022-06-23 02:07:50|95.29|93.99|95.3|94|95.3|94|95.28|93.98|3
1655950080000|2022-06-23 02:08:00|95.33|94.03|95.29|93.99|95.33|94.03|95.28|93.98|4
1655950090000|2022-06-23 02:08:10|95.3|94|95.3|94|95.3|94|95.29|93.99|3
1655950100000|2022-06-23 02:08:20|95.29|93.99|95.3|94|95.3|94|95.28|93.98|6
1655950140000|2022-06-23 02:09:00|95.29|93.99|95.3|94|95.3|94|95.29|93.99|4
1655950150000|2022-06-23 02:09:10|95.33|94.03|95.34|94.04|95.38|94.08|95.33|94.03|8
1655950160000|2022-06-23 02:09:20|95.36|94.06|95.34|94.04|95.36|94.06|95.32|94.02|7
1655950180000|2022-06-23 02:09:40|95.33|94.03|95.36|94.06|95.36|94.06|95.33|94.03|3
1655950190000|2022-06-23 02:09:50|95.37|94.07|95.33|94.03|95.37|94.07|95.33|94.03|2
1655950200000|2022-06-23 02:10:00|95.32|94.02|95.32|94.02|95.32|94.02|95.32|94.02|1
1655950220000|2022-06-23 02:10:20|95.31|94.01|95.3|94|95.31|94.01|95.3|94|2
1655950230000|2022-06-23 02:10:30|95.31|94.01|95.31|94.01|95.31|94.01|95.31|94.01|1
1655950240000|2022-06-23 02:10:40|95.3|94|95.33|94.03|95.35|94.05|95.3|94|8
1655950260000|2022-06-23 02:11:00|95.32|94.02|95.32|94.02|95.32|94.02|95.32|94.02|1
1655950300000|2022-06-23 02:11:40|95.34|94.04|95.34|94.04|95.34|94.04|95.34|94.04|1
1655950320000|2022-06-23 02:12:00|95.33|94.03|95.33|94.03|95.34|94.04|95.33|94.03|3
1655950360000|2022-06-23 02:12:40|95.32|94.02|95.22|93.92|95.32|94.02|95.22|93.92|5
1655950370000|2022-06-23 02:12:50|95.21|93.91|95.12|93.82|95.21|93.91|95.12|93.82|9
1655950380000|2022-06-23 02:13:00|95.13|93.83|95.12|93.82|95.13|93.83|95.12|93.82|2
1655950390000|2022-06-23 02:13:10|95.13|93.83|95.12|93.82|95.13|93.83|95.12|93.82|2
1655950400000|2022-06-23 02:13:20|95.13|93.83|95.12|93.82|95.13|93.83|95.12|93.82|4
1655950420000|2022-06-23 02:13:40|95.11|93.81|95.11|93.81|95.12|93.82|95.11|93.81|5
1655950430000|2022-06-23 02:13:50|95.12|93.82|95.1|93.8|95.12|93.82|95.1|93.8|3
1655950440000|2022-06-23 02:14:00|95.11|93.81|95.12|93.82|95.13|93.83|95.11|93.81|5
1655950450000|2022-06-23 02:14:10|95.13|93.83|95.13|93.83|95.13|93.83|95.13|93.83|1
1655950460000|2022-06-23 02:14:20|95.14|93.84|95.14|93.84|95.15|93.85|95.14|93.84|3
1655950470000|2022-06-23 02:14:30|95.15|93.85|95.15|93.85|95.15|93.85|95.15|93.85|1
1655950480000|2022-06-23 02:14:40|95.16|93.86|95.19|93.89|95.19|93.89|95.16|93.86|5
1655950490000|2022-06-23 02:14:50|95.2|93.9|95.19|93.89|95.2|93.9|95.19|93.89|2
1655950500000|2022-06-23 02:15:00|95.18|93.88|95.11|93.81|95.18|93.88|95.11|93.81|6
1655950510000|2022-06-23 02:15:10|95.15|93.85|95.11|93.81|95.15|93.85|95.11|93.81|2
1655950520000|2022-06-23 02:15:20|95.12|93.82|95.12|93.82|95.12|93.82|95.12|93.82|1
1655950590000|2022-06-23 02:16:30|95.13|93.83|95.13|93.83|95.13|93.83|95.13|93.83|1
1655950600000|2022-06-23 02:16:40|95.14|93.84|95.2|93.9|95.2|93.9|95.14|93.84|7
1655950620000|2022-06-23 02:17:00|95.23|93.93|95.28|93.98|95.28|93.98|95.23|93.93|5
1655950650000|2022-06-23 02:17:30|95.29|93.99|95.29|93.99|95.29|93.99|95.29|93.99|1
1655950660000|2022-06-23 02:17:40|95.28|93.98|95.29|93.99|95.29|93.99|95.28|93.98|2
1655950670000|2022-06-23 02:17:50|95.28|93.98|95.28|93.98|95.28|93.98|95.28|93.98|1
1655950680000|2022-06-23 02:18:00|95.29|93.99|95.28|93.98|95.29|93.99|95.28|93.98|2
1655950700000|2022-06-23 02:18:20|95.29|93.99|95.31|94.01|95.31|94.01|95.29|93.99|3
1655950710000|2022-06-23 02:18:30|95.3|94|95.3|94|95.3|94|95.3|94|1
1655950720000|2022-06-23 02:18:40|95.37|94.07|95.36|94.06|95.37|94.07|95.35|94.05|3
1655950730000|2022-06-23 02:18:50|95.37|94.07|95.37|94.07|95.37|94.07|95.37|94.07|1
1655950740000|2022-06-23 02:19:00|95.35|94.05|95.35|94.05|95.35|94.05|95.35|94.05|1
1655950750000|2022-06-23 02:19:10|95.36|94.06|95.36|94.06|95.36|94.06|95.36|94.06|1
1655950770000|2022-06-23 02:19:30|95.37|94.07|95.37|94.07|95.38|94.08|95.37|94.07|3
1655950780000|2022-06-23 02:19:40|95.36|94.06|95.34|94.04|95.37|94.07|95.34|94.04|6
1655950790000|2022-06-23 02:19:50|95.33|94.03|95.3|94|95.33|94.03|95.3|94|4
1655950800000|2022-06-23 02:20:00|95.29|93.99|95.31|94.01|95.31|94.01|95.29|93.99|4
1655950810000|2022-06-23 02:20:10|95.3|94|95.4|94.1|95.4|94.1|95.3|94|7
1655950830000|2022-06-23 02:20:30|95.42|94.12|95.45|94.15|95.45|94.15|95.42|94.12|4
1655950840000|2022-06-23 02:20:40|95.44|94.14|95.49|94.19|95.49|94.19|95.44|94.14|3
1655950850000|2022-06-23 02:20:50|95.47|94.17|95.44|94.14|95.48|94.18|95.44|94.14|5
1655950860000|2022-06-23 02:21:00|95.45|94.15|95.45|94.15|95.45|94.15|95.45|94.15|1
1655950870000|2022-06-23 02:21:10|95.46|94.16|95.46|94.16|95.46|94.16|95.46|94.16|1
1655950890000|2022-06-23 02:21:30|95.47|94.17|95.54|94.24|95.54|94.24|95.47|94.17|7
1655950900000|2022-06-23 02:21:40|95.55|94.25|95.56|94.26|95.56|94.26|95.55|94.25|2
1655950910000|2022-06-23 02:21:50|95.54|94.24|95.57|94.27|95.57|94.27|95.53|94.23|7
1655950920000|2022-06-23 02:22:00|95.55|94.25|95.58|94.28|95.58|94.28|95.55|94.25|3
1655950940000|2022-06-23 02:22:20|95.59|94.29|95.57|94.27|95.59|94.29|95.57|94.27|6
1655950950000|2022-06-23 02:22:30|95.55|94.25|95.57|94.27|95.57|94.27|95.55|94.25|4
1655950970000|2022-06-23 02:22:50|95.55|94.25|95.55|94.25|95.55|94.25|95.54|94.24|3
1655950980000|2022-06-23 02:23:00|95.54|94.24|95.53|94.23|95.54|94.24|95.53|94.23|2
1655951030000|2022-06-23 02:23:50|95.54|94.24|95.54|94.24|95.54|94.24|95.54|94.24|1
1655951040000|2022-06-23 02:24:00|95.53|94.23|95.48|94.18|95.53|94.23|95.48|94.18|7
1655951070000|2022-06-23 02:24:30|95.47|94.17|95.4|94.1|95.47|94.17|95.4|94.1|6
1655951090000|2022-06-23 02:24:50|95.41|94.11|95.43|94.13|95.43|94.13|95.4|94.1|4
1655951100000|2022-06-23 02:25:00|95.41|94.11|95.43|94.13|95.44|94.14|95.41|94.11|5
1655951120000|2022-06-23 02:25:20|95.42|94.12|95.42|94.12|95.42|94.12|95.42|94.12|1
1655951130000|2022-06-23 02:25:30|95.43|94.13|95.42|94.12|95.43|94.13|95.42|94.12|2
1655951140000|2022-06-23 02:25:40|95.41|94.11|95.46|94.16|95.46|94.16|95.41|94.11|5
1655951150000|2022-06-23 02:25:50|95.47|94.17|95.46|94.16|95.47|94.17|95.46|94.16|2
1655951160000|2022-06-23 02:26:00|95.47|94.17|95.48|94.18|95.48|94.18|95.46|94.16|3
1655951170000|2022-06-23 02:26:10|95.47|94.17|95.47|94.17|95.47|94.17|95.44|94.14|7
1655951180000|2022-06-23 02:26:20|95.46|94.16|95.51|94.21|95.52|94.22|95.46|94.16|7
1655951190000|2022-06-23 02:26:30|95.52|94.22|95.52|94.22|95.52|94.22|95.52|94.22|1
1655951200000|2022-06-23 02:26:40|95.55|94.25|95.47|94.17|95.55|94.25|95.47|94.17|3
1655951220000|2022-06-23 02:27:00|95.46|94.16|95.46|94.16|95.46|94.16|95.46|94.16|1
1655951230000|2022-06-23 02:27:10|95.45|94.15|95.45|94.15|95.45|94.15|95.45|94.15|1
1655951270000|2022-06-23 02:27:50|95.48|94.18|95.52|94.22|95.53|94.23|95.48|94.18|4
1655951280000|2022-06-23 02:28:00|95.51|94.21|95.52|94.22|95.52|94.22|95.51|94.21|2
1655951300000|2022-06-23 02:28:20|95.51|94.21|95.5|94.2|95.51|94.21|95.47|94.17|6
1655951310000|2022-06-23 02:28:30|95.54|94.24|95.55|94.25|95.55|94.25|95.54|94.24|2
1655951320000|2022-06-23 02:28:40|95.54|94.24|95.54|94.24|95.54|94.24|95.54|94.24|1
1655951350000|2022-06-23 02:29:10|95.53|94.23|95.52|94.22|95.53|94.23|95.52|94.22|2
1655951360000|2022-06-23 02:29:20|95.51|94.21|95.51|94.21|95.51|94.21|95.51|94.21|1
1655951370000|2022-06-23 02:29:30|95.52|94.22|95.53|94.23|95.53|94.23|95.51|94.21|4
1655951380000|2022-06-23 02:29:40|95.52|94.22|95.51|94.21|95.52|94.22|95.51|94.21|2
1655951390000|2022-06-23 02:29:50|95.5|94.2|95.5|94.2|95.5|94.2|95.5|94.2|1
1655951400000|2022-06-23 02:30:00|95.49|94.19|95.5|94.2|95.53|94.23|95.49|94.19|3
1655951410000|2022-06-23 02:30:10|95.54|94.24|95.54|94.24|95.54|94.24|95.53|94.23|3
1655951420000|2022-06-23 02:30:20|95.55|94.25|95.54|94.24|95.55|94.25|95.54|94.24|4
1655951430000|2022-06-23 02:30:30|95.55|94.25|95.55|94.25|95.56|94.26|95.55|94.25|5
1655951440000|2022-06-23 02:30:40|95.54|94.24|95.54|94.24|95.54|94.24|95.54|94.24|1
1655951450000|2022-06-23 02:30:50|95.55|94.25|95.54|94.24|95.55|94.25|95.53|94.23|4
1655951460000|2022-06-23 02:31:00|95.53|94.23|95.54|94.24|95.55|94.25|95.53|94.23|4
1655951470000|2022-06-23 02:31:10|95.55|94.25|95.55|94.25|95.56|94.26|95.54|94.24|7
1655951480000|2022-06-23 02:31:20|95.54|94.24|95.54|94.24|95.54|94.24|95.54|94.24|1
1655951490000|2022-06-23 02:31:30|95.55|94.25|95.55|94.25|95.55|94.25|95.55|94.25|1
1655951500000|2022-06-23 02:31:40|95.54|94.24|95.57|94.27|95.57|94.27|95.54|94.24|4
1655951510000|2022-06-23 02:31:50|95.58|94.28|96.03|94.73|96.06|94.76|95.58|94.28|17
1655951520000|2022-06-23 02:32:00|96.02|94.72|95.88|94.58|96.02|94.72|95.88|94.58|11
1655951530000|2022-06-23 02:32:10|95.85|94.55|95.87|94.57|95.91|94.61|95.85|94.55|5
1655951540000|2022-06-23 02:32:20|95.88|94.58|95.95|94.65|95.95|94.65|95.87|94.57|9
1655951560000|2022-06-23 02:32:40|95.94|94.64|95.9|94.6|95.94|94.64|95.9|94.6|3
1655951570000|2022-06-23 02:32:50|95.88|94.58|95.9|94.6|95.9|94.6|95.88|94.58|3
1655951580000|2022-06-23 02:33:00|95.89|94.59|95.9|94.6|95.9|94.6|95.89|94.59|2
1655951590000|2022-06-23 02:33:10|95.89|94.59|95.94|94.64|95.95|94.65|95.87|94.57|7
1655951600000|2022-06-23 02:33:20|95.98|94.68|96.06|94.76|96.1|94.8|95.98|94.68|10
1655951610000|2022-06-23 02:33:30|96.04|94.74|96.05|94.75|96.1|94.8|96.04|94.74|8
1655951620000|2022-06-23 02:33:40|96.06|94.76|96.21|94.91|96.23|94.93|96.04|94.74|14
1655951630000|2022-06-23 02:33:50|96.2|94.9|96.17|94.87|96.22|94.92|96.17|94.87|10
1655951640000|2022-06-23 02:34:00|96.16|94.86|96.12|94.82|96.16|94.86|96.11|94.81|10
1655951650000|2022-06-23 02:34:10|96.08|94.78|96.06|94.76|96.09|94.79|96.05|94.75|8
1655951660000|2022-06-23 02:34:20|96.04|94.74|95.96|94.66|96.04|94.74|95.96|94.66|10
1655951670000|2022-06-23 02:34:30|95.97|94.67|95.97|94.67|95.97|94.67|95.97|94.67|1
1655951680000|2022-06-23 02:34:40|95.95|94.65|95.96|94.66|95.97|94.67|95.95|94.65|11
1655951690000|2022-06-23 02:34:50|95.97|94.67|95.98|94.68|96|94.7|95.97|94.67|8
1655951700000|2022-06-23 02:35:00|95.96|94.66|95.98|94.68|95.98|94.68|95.96|94.66|4
1655951710000|2022-06-23 02:35:10|95.99|94.69|96.01|94.71|96.01|94.71|95.97|94.67|5
1655951720000|2022-06-23 02:35:20|95.99|94.69|96.05|94.75|96.05|94.75|95.99|94.69|5
1655951730000|2022-06-23 02:35:30|96.04|94.74|96.08|94.78|96.1|94.8|96.04|94.74|6
1655951740000|2022-06-23 02:35:40|96.07|94.77|96.09|94.79|96.09|94.79|96.07|94.77|4
1655951750000|2022-06-23 02:35:50|96.08|94.78|96.08|94.78|96.08|94.78|96.08|94.78|1
1655951760000|2022-06-23 02:36:00|96.09|94.79|95.99|94.69|96.09|94.79|95.98|94.68|10
1655951780000|2022-06-23 02:36:20|96|94.7|95.97|94.67|96.01|94.71|95.97|94.67|5
1655951790000|2022-06-23 02:36:30|95.96|94.66|95.96|94.66|95.96|94.66|95.96|94.66|1
1655951800000|2022-06-23 02:36:40|95.97|94.67|95.98|94.68|95.98|94.68|95.95|94.65|6
1655951810000|2022-06-23 02:36:50|95.95|94.65|95.91|94.61|95.96|94.66|95.91|94.61|8
1655951820000|2022-06-23 02:37:00|95.9|94.6|95.89|94.59|95.91|94.61|95.89|94.59|5
1655951830000|2022-06-23 02:37:10|95.87|94.57|95.88|94.58|95.89|94.59|95.87|94.57|3
1655951840000|2022-06-23 02:37:20|95.87|94.57|95.81|94.51|95.88|94.58|95.81|94.51|11
1655951850000|2022-06-23 02:37:30|95.82|94.52|95.81|94.51|95.83|94.53|95.76|94.46|4
1655951860000|2022-06-23 02:37:40|95.8|94.5|95.8|94.5|95.8|94.5|95.8|94.5|1
1655951870000|2022-06-23 02:37:50|95.81|94.51|95.81|94.51|95.81|94.51|95.81|94.51|1
1655951880000|2022-06-23 02:38:00|95.79|94.49|95.83|94.53|95.83|94.53|95.78|94.48|10
1655951890000|2022-06-23 02:38:10|95.82|94.52|95.82|94.52|95.82|94.52|95.82|94.52|1
1655951900000|2022-06-23 02:38:20|95.8|94.5|95.81|94.51|95.81|94.51|95.78|94.48|4
1655951910000|2022-06-23 02:38:30|95.82|94.52|95.87|94.57|95.87|94.57|95.79|94.49|8
1655951920000|2022-06-23 02:38:40|95.88|94.58|95.89|94.59|95.89|94.59|95.87|94.57|4
1655951930000|2022-06-23 02:38:50|95.88|94.58|95.89|94.59|95.89|94.59|95.88|94.58|2
1655951940000|2022-06-23 02:39:00|95.9|94.6|95.89|94.59|95.9|94.6|95.89|94.59|6
1655951950000|2022-06-23 02:39:10|95.9|94.6|95.89|94.59|95.9|94.6|95.89|94.59|2
1655951960000|2022-06-23 02:39:20|95.9|94.6|95.9|94.6|95.9|94.6|95.88|94.58|3
1655951980000|2022-06-23 02:39:40|95.93|94.63|95.9|94.6|95.93|94.63|95.88|94.58|3
1655951990000|2022-06-23 02:39:50|95.89|94.59|95.9|94.6|95.9|94.6|95.89|94.59|2
1655952000000|2022-06-23 02:40:00|95.89|94.59|95.9|94.6|95.9|94.6|95.89|94.59|2
1655952010000|2022-06-23 02:40:10|95.88|94.58|95.83|94.53|95.88|94.58|95.83|94.53|6
1655952020000|2022-06-23 02:40:20|95.84|94.54|95.84|94.54|95.87|94.57|95.82|94.52|9
1655952030000|2022-06-23 02:40:30|95.83|94.53|95.84|94.54|95.84|94.54|95.83|94.53|2
1655952040000|2022-06-23 02:40:40|95.85|94.55|95.84|94.54|95.85|94.55|95.84|94.54|4
1655952050000|2022-06-23 02:40:50|95.83|94.53|95.84|94.54|95.84|94.54|95.81|94.51|6
1655952070000|2022-06-23 02:41:10|95.83|94.53|95.82|94.52|95.83|94.53|95.82|94.52|2
1655952080000|2022-06-23 02:41:20|95.81|94.51|95.75|94.45|95.81|94.51|95.75|94.45|5
1655952090000|2022-06-23 02:41:30|95.79|94.49|95.79|94.49|95.8|94.5|95.75|94.45|9
1655952100000|2022-06-23 02:41:40|95.8|94.5|95.8|94.5|95.8|94.5|95.8|94.5|1
1655952110000|2022-06-23 02:41:50|95.81|94.51|95.84|94.54|95.85|94.55|95.81|94.51|7
1655952120000|2022-06-23 02:42:00|95.83|94.53|95.92|94.62|95.92|94.62|95.83|94.53|4
1655952130000|2022-06-23 02:42:10|95.93|94.63|95.92|94.62|95.93|94.63|95.92|94.62|2
1655952140000|2022-06-23 02:42:20|95.91|94.61|95.83|94.53|95.91|94.61|95.83|94.53|8
1655952150000|2022-06-23 02:42:30|95.84|94.54|95.88|94.58|95.88|94.58|95.83|94.53|5
1655952160000|2022-06-23 02:42:40|95.85|94.55|95.88|94.58|95.88|94.58|95.84|94.54|4
1655952170000|2022-06-23 02:42:50|95.85|94.55|95.84|94.54|95.85|94.55|95.84|94.54|2
1655952180000|2022-06-23 02:43:00|95.83|94.53|95.83|94.53|95.84|94.54|95.83|94.53|3
1655952210000|2022-06-23 02:43:30|95.84|94.54|95.83|94.53|95.84|94.54|95.83|94.53|2
1655952230000|2022-06-23 02:43:50|95.84|94.54|95.83|94.53|95.84|94.54|95.83|94.53|2
1655952240000|2022-06-23 02:44:00|95.82|94.52|95.82|94.52|95.83|94.53|95.78|94.48|9
1655952260000|2022-06-23 02:44:20|95.81|94.51|95.82|94.52|95.82|94.52|95.81|94.51|2
1655952280000|2022-06-23 02:44:40|95.81|94.51|95.79|94.49|95.81|94.51|95.78|94.48|5
1655952290000|2022-06-23 02:44:50|95.8|94.5|95.8|94.5|95.8|94.5|95.8|94.5|1
1655952300000|2022-06-23 02:45:00|95.81|94.51|95.81|94.51|95.81|94.51|95.8|94.5|3
1655952310000|2022-06-23 02:45:10|95.8|94.5|95.78|94.48|95.8|94.5|95.78|94.48|3
1655952330000|2022-06-23 02:45:30|95.77|94.47|95.76|94.46|95.77|94.47|95.76|94.46|2
1655952340000|2022-06-23 02:45:40|95.78|94.48|95.82|94.52|95.82|94.52|95.78|94.48|2
1655952350000|2022-06-23 02:45:50|95.83|94.53|95.85|94.55|95.85|94.55|95.83|94.53|3
1655952360000|2022-06-23 02:46:00|95.89|94.59|95.92|94.62|95.92|94.62|95.89|94.59|4
1655952370000|2022-06-23 02:46:10|95.91|94.61|95.88|94.58|95.91|94.61|95.88|94.58|4
1655952380000|2022-06-23 02:46:20|95.89|94.59|95.91|94.61|95.91|94.61|95.88|94.58|4
1655952390000|2022-06-23 02:46:30|95.92|94.62|95.94|94.64|95.94|94.64|95.91|94.61|5
1655952400000|2022-06-23 02:46:40|95.93|94.63|95.92|94.62|95.93|94.63|95.92|94.62|2
1655952410000|2022-06-23 02:46:50|95.91|94.61|95.91|94.61|95.92|94.62|95.91|94.61|3
1655952420000|2022-06-23 02:47:00|95.9|94.6|95.9|94.6|95.91|94.61|95.9|94.6|7
1655952430000|2022-06-23 02:47:10|95.91|94.61|95.91|94.61|95.91|94.61|95.9|94.6|3
1655952440000|2022-06-23 02:47:20|95.92|94.62|95.93|94.63|95.94|94.64|95.92|94.62|4
1655952450000|2022-06-23 02:47:30|95.94|94.64|95.97|94.67|95.97|94.67|95.94|94.64|3
1655952540000|2022-06-23 02:49:00|95.96|94.66|95.96|94.66|95.96|94.66|95.96|94.66|1
1655952560000|2022-06-23 02:49:20|95.97|94.67|95.97|94.67|95.97|94.67|95.97|94.67|1
1655952580000|2022-06-23 02:49:40|96|94.7|96|94.7|96|94.7|96|94.7|1
1655952600000|2022-06-23 02:50:00|96.01|94.71|96.01|94.71|96.02|94.72|96|94.7|5
1655952610000|2022-06-23 02:50:10|96|94.7|96.01|94.71|96.01|94.71|96|94.7|2
1655952620000|2022-06-23 02:50:20|96|94.7|95.94|94.64|96|94.7|95.94|94.64|5
1655952650000|2022-06-23 02:50:50|95.96|94.66|95.94|94.64|95.96|94.66|95.94|94.64|2
1655952710000|2022-06-23 02:51:50|95.95|94.65|95.95|94.65|95.95|94.65|95.95|94.65|1
1655952720000|2022-06-23 02:52:00|95.94|94.64|95.94|94.64|95.94|94.64|95.94|94.64|1
1655952730000|2022-06-23 02:52:10|95.93|94.63|95.9|94.6|95.93|94.63|95.88|94.58|6
1655952740000|2022-06-23 02:52:20|95.88|94.58|95.89|94.59|95.89|94.59|95.88|94.58|4
1655952750000|2022-06-23 02:52:30|95.9|94.6|95.9|94.6|95.9|94.6|95.9|94.6|1
1655952760000|2022-06-23 02:52:40|95.91|94.61|95.89|94.59|95.91|94.61|95.89|94.59|4
1655952770000|2022-06-23 02:52:50|95.88|94.58|95.87|94.57|95.89|94.59|95.87|94.57|3
1655952780000|2022-06-23 02:53:00|95.88|94.58|95.92|94.62|95.92|94.62|95.88|94.58|3
1655952790000|2022-06-23 02:53:10|95.91|94.61|95.91|94.61|95.91|94.61|95.91|94.61|1
1655952800000|2022-06-23 02:53:20|95.92|94.62|95.89|94.59|95.92|94.62|95.89|94.59|8
1655952810000|2022-06-23 02:53:30|95.9|94.6|95.91|94.61|95.91|94.61|95.9|94.6|2
1655952830000|2022-06-23 02:53:50|95.92|94.62|95.92|94.62|95.92|94.62|95.92|94.62|1
1655952840000|2022-06-23 02:54:00|95.91|94.61|95.91|94.61|95.91|94.61|95.9|94.6|3
1655952850000|2022-06-23 02:54:10|95.94|94.64|95.9|94.6|95.94|94.64|95.89|94.59|4
1655952880000|2022-06-23 02:54:40|95.91|94.61|95.91|94.61|95.91|94.61|95.9|94.6|3
1655952890000|2022-06-23 02:54:50|95.89|94.59|95.88|94.58|95.92|94.62|95.88|94.58|4
1655952900000|2022-06-23 02:55:00|95.92|94.62|95.86|94.56|95.92|94.62|95.86|94.56|4
1655952920000|2022-06-23 02:55:20|95.84|94.54|95.85|94.55|95.86|94.56|95.84|94.54|3
1655952930000|2022-06-23 02:55:30|95.84|94.54|95.81|94.51|95.84|94.54|95.79|94.49|6
1655952950000|2022-06-23 02:55:50|95.78|94.48|95.74|94.44|95.81|94.51|95.74|94.44|5
1655952960000|2022-06-23 02:56:00|95.75|94.45|95.75|94.45|95.75|94.45|95.72|94.42|4
1655952970000|2022-06-23 02:56:10|95.72|94.42|95.74|94.44|95.75|94.45|95.72|94.42|6
1655952980000|2022-06-23 02:56:20|95.72|94.42|95.74|94.44|95.74|94.44|95.71|94.41|11
1655952990000|2022-06-23 02:56:30|95.73|94.43|95.73|94.43|95.77|94.47|95.73|94.43|9
1655953010000|2022-06-23 02:56:50|95.74|94.44|95.73|94.43|95.74|94.44|95.73|94.43|2
1655953020000|2022-06-23 02:57:00|95.68|94.38|95.33|94.03|95.68|94.38|95.33|94.03|11
1655953040000|2022-06-23 02:57:20|95.29|93.99|95.29|93.99|95.32|94.02|95.29|93.99|3
1655953050000|2022-06-23 02:57:30|95.3|94|95.31|94.01|95.31|94.01|95.3|94|2
1655953060000|2022-06-23 02:57:40|95.32|94.02|95.32|94.02|95.32|94.02|95.32|94.02|1
1655953070000|2022-06-23 02:57:50|95.31|94.01|95.49|94.19|95.49|94.19|95.31|94.01|13
1655953080000|2022-06-23 02:58:00|95.51|94.21|95.55|94.25|95.56|94.26|95.51|94.21|6
1655953090000|2022-06-23 02:58:10|95.53|94.23|95.53|94.23|95.54|94.24|95.53|94.23|3
1655953100000|2022-06-23 02:58:20|95.54|94.24|95.53|94.23|95.54|94.24|95.53|94.23|4
1655953120000|2022-06-23 02:58:40|95.56|94.26|95.46|94.16|95.56|94.26|95.46|94.16|11
1655953130000|2022-06-23 02:58:50|95.44|94.14|95.37|94.07|95.44|94.14|95.37|94.07|8
1655953140000|2022-06-23 02:59:00|95.39|94.09|95.39|94.09|95.41|94.11|95.39|94.09|5
1655953150000|2022-06-23 02:59:10|95.38|94.08|95.3|94|95.38|94.08|95.3|94|10
1655953160000|2022-06-23 02:59:20|95.31|94.01|95.34|94.04|95.34|94.04|95.31|94.01|6
1655953170000|2022-06-23 02:59:30|95.31|94.01|95.34|94.04|95.34|94.04|95.3|94|5
1655953180000|2022-06-23 02:59:40|95.35|94.05|95.38|94.08|95.38|94.08|95.35|94.05|4
1655953200000|2022-06-23 03:00:00|95.4|94.1|95.38|94.08|95.41|94.11|95.38|94.08|5
1655953210000|2022-06-23 03:00:10|95.39|94.09|95.39|94.09|95.39|94.09|95.39|94.09|1
1655953220000|2022-06-23 03:00:20|95.44|94.14|95.44|94.14|95.44|94.14|95.39|94.09|6
1655953230000|2022-06-23 03:00:30|95.43|94.13|95.35|94.05|95.46|94.16|95.35|94.05|7
1655953240000|2022-06-23 03:00:40|95.34|94.04|95.32|94.02|95.34|94.04|95.3|94|4
1655953250000|2022-06-23 03:00:50|95.36|94.06|95.34|94.04|95.36|94.06|95.33|94.03|3
1655953260000|2022-06-23 03:01:00|95.33|94.03|95.3|94|95.36|94.06|95.3|94|6
1655953270000|2022-06-23 03:01:10|95.31|94.01|95.3|94|95.31|94.01|95.3|94|2
1655953280000|2022-06-23 03:01:20|95.29|93.99|95.29|93.99|95.29|93.99|95.28|93.98|3
1655953290000|2022-06-23 03:01:30|95.28|93.98|95.27|93.97|95.28|93.98|95.27|93.97|2
1655953300000|2022-06-23 03:01:40|95.26|93.96|95.17|93.87|95.26|93.96|95.17|93.87|6
1655953310000|2022-06-23 03:01:50|95.16|93.86|95.06|93.76|95.16|93.86|95.06|93.76|6
1655953320000|2022-06-23 03:02:00|95.08|93.78|95.15|93.85|95.15|93.85|95.06|93.76|8
1655953340000|2022-06-23 03:02:20|95.14|93.84|95.04|93.74|95.16|93.86|95.04|93.74|10
1655953350000|2022-06-23 03:02:30|95.06|93.76|95.07|93.77|95.07|93.77|95.02|93.72|7
1655953360000|2022-06-23 03:02:40|95.08|93.78|95.06|93.76|95.08|93.78|95.06|93.76|3
1655953370000|2022-06-23 03:02:50|95.05|93.75|95.06|93.76|95.06|93.76|95.04|93.74|6
1655953380000|2022-06-23 03:03:00|95.05|93.75|95.04|93.74|95.06|93.76|95.04|93.74|4
1655953390000|2022-06-23 03:03:10|95.05|93.75|95.04|93.74|95.05|93.75|95.04|93.74|2
1655953400000|2022-06-23 03:03:20|95.05|93.75|95.04|93.74|95.05|93.75|95.04|93.74|2
1655953420000|2022-06-23 03:03:40|95.05|93.75|95.05|93.75|95.05|93.75|95.05|93.75|1
1655953440000|2022-06-23 03:04:00|95.04|93.74|95.05|93.75|95.05|93.75|95.04|93.74|2
1655953450000|2022-06-23 03:04:10|95.04|93.74|95.04|93.74|95.04|93.74|95.04|93.74|1
1655953460000|2022-06-23 03:04:20|95.06|93.76|95.04|93.74|95.06|93.76|95.04|93.74|2
1655953470000|2022-06-23 03:04:30|95.05|93.75|95.05|93.75|95.05|93.75|95.05|93.75|1
1655953480000|2022-06-23 03:04:40|95.06|93.76|95.08|93.78|95.08|93.78|95.06|93.76|2
1655953490000|2022-06-23 03:04:50|95.09|93.79|95.08|93.78|95.09|93.79|95.08|93.78|2
1655953500000|2022-06-23 03:05:00|95.07|93.77|95.07|93.77|95.07|93.77|95.07|93.77|1
1655953530000|2022-06-23 03:05:30|95.06|93.76|95.07|93.77|95.07|93.77|95.05|93.75|4
1655953540000|2022-06-23 03:05:40|95.06|93.76|95.07|93.77|95.07|93.77|95.06|93.76|4
1655953550000|2022-06-23 03:05:50|95.08|93.78|95.13|93.83|95.13|93.83|95.08|93.78|3
1655953560000|2022-06-23 03:06:00|95.14|93.84|95.15|93.85|95.15|93.85|95.14|93.84|2
1655953600000|2022-06-23 03:06:40|95.14|93.84|95.15|93.85|95.15|93.85|95.14|93.84|2
1655953610000|2022-06-23 03:06:50|95.16|93.86|95.15|93.85|95.16|93.86|95.15|93.85|2
1655953620000|2022-06-23 03:07:00|95.09|93.79|95.1|93.8|95.1|93.8|95.09|93.79|2
1655953630000|2022-06-23 03:07:10|95.11|93.81|95.1|93.8|95.11|93.81|95.1|93.8|4
1655953640000|2022-06-23 03:07:20|95.11|93.81|95.13|93.83|95.13|93.83|95.11|93.81|3
1655953650000|2022-06-23 03:07:30|95.14|93.84|95.15|93.85|95.15|93.85|95.14|93.84|2
1655953680000|2022-06-23 03:08:00|95.13|93.83|95.13|93.83|95.13|93.83|95.13|93.83|1
1655953700000|2022-06-23 03:08:20|95.12|93.82|95.13|93.83|95.13|93.83|95.12|93.82|2
1655953720000|2022-06-23 03:08:40|95.15|93.85|95.13|93.83|95.15|93.85|95.13|93.83|2
1655953730000|2022-06-23 03:08:50|95.14|93.84|95.15|93.85|95.15|93.85|95.14|93.84|2
1655953740000|2022-06-23 03:09:00|95.16|93.86|95.14|93.84|95.16|93.86|95.13|93.83|4
1655953750000|2022-06-23 03:09:10|95.15|93.85|95.16|93.86|95.16|93.86|95.15|93.85|2
1655953770000|2022-06-23 03:09:30|95.15|93.85|95.15|93.85|95.15|93.85|95.15|93.85|1
1655953780000|2022-06-23 03:09:40|95.16|93.86|95.16|93.86|95.16|93.86|95.16|93.86|1
1655953800000|2022-06-23 03:10:00|95.18|93.88|95.18|93.88|95.19|93.89|95.18|93.88|3
1655953810000|2022-06-23 03:10:10|95.17|93.87|95.13|93.83|95.17|93.87|95.1|93.8|8
1655953820000|2022-06-23 03:10:20|95.14|93.84|95.18|93.88|95.18|93.88|95.14|93.84|4
1655953830000|2022-06-23 03:10:30|95.19|93.89|95.22|93.92|95.22|93.92|95.19|93.89|3
1655953840000|2022-06-23 03:10:40|95.23|93.93|95.23|93.93|95.23|93.93|95.23|93.93|1
1655953850000|2022-06-23 03:10:50|95.24|93.94|95.23|93.93|95.24|93.94|95.22|93.92|3
1655953860000|2022-06-23 03:11:00|95.18|93.88|95.19|93.89|95.19|93.89|95.18|93.88|4
1655953880000|2022-06-23 03:11:20|95.2|93.9|95.21|93.91|95.21|93.91|95.2|93.9|2
1655953890000|2022-06-23 03:11:30|95.2|93.9|95.14|93.84|95.2|93.9|95.14|93.84|6
1655953900000|2022-06-23 03:11:40|95.16|93.86|95.16|93.86|95.16|93.86|95.16|93.86|1
1655953910000|2022-06-23 03:11:50|95.14|93.84|95.14|93.84|95.14|93.84|95.14|93.84|1
1655953920000|2022-06-23 03:12:00|95.13|93.83|95.1|93.8|95.13|93.83|95.09|93.79|4
1655953930000|2022-06-23 03:12:10|95.09|93.79|95.09|93.79|95.09|93.79|95.09|93.79|1
1655953940000|2022-06-23 03:12:20|95.1|93.8|95.09|93.79|95.1|93.8|95.07|93.77|6
1655953950000|2022-06-23 03:12:30|95.08|93.78|95.09|93.79|95.09|93.79|95.08|93.78|2
1655954020000|2022-06-23 03:13:40|95.08|93.78|95.05|93.75|95.08|93.78|95.05|93.75|3
1655954030000|2022-06-23 03:13:50|95.04|93.74|95.05|93.75|95.05|93.75|95.04|93.74|2
1655954040000|2022-06-23 03:14:00|95.06|93.76|95.08|93.78|95.08|93.78|95.06|93.76|3
1655954050000|2022-06-23 03:14:10|95.07|93.77|95.07|93.77|95.08|93.78|95.07|93.77|3
1655954060000|2022-06-23 03:14:20|95.08|93.78|95.04|93.74|95.08|93.78|95.03|93.73|6
1655954070000|2022-06-23 03:14:30|95.03|93.73|95.01|93.71|95.03|93.73|95.01|93.71|2
1655954100000|2022-06-23 03:15:00|95.04|93.74|95.05|93.75|95.05|93.75|94.99|93.69|7
1655954110000|2022-06-23 03:15:10|95.06|93.76|95.08|93.78|95.08|93.78|95.06|93.76|4
1655954120000|2022-06-23 03:15:20|95.09|93.79|95.09|93.79|95.12|93.82|95.09|93.79|6
1655954130000|2022-06-23 03:15:30|95.05|93.75|95.01|93.71|95.05|93.75|95|93.7|6
1655954140000|2022-06-23 03:15:40|95.02|93.72|95.03|93.73|95.03|93.73|95.02|93.72|2
1655954150000|2022-06-23 03:15:50|95.02|93.72|95.01|93.71|95.02|93.72|95|93.7|3
1655954160000|2022-06-23 03:16:00|95|93.7|95.03|93.73|95.04|93.74|95|93.7|4
1655954170000|2022-06-23 03:16:10|95.04|93.74|95.04|93.74|95.05|93.75|95.04|93.74|3
1655954210000|2022-06-23 03:16:50|95.03|93.73|95.03|93.73|95.04|93.74|95.03|93.73|7
1655954220000|2022-06-23 03:17:00|95.04|93.74|95.04|93.74|95.04|93.74|95.03|93.73|5
1655954230000|2022-06-23 03:17:10|95.03|93.73|95.04|93.74|95.04|93.74|95.03|93.73|2
1655954240000|2022-06-23 03:17:20|95.03|93.73|95.03|93.73|95.03|93.73|95.03|93.73|1
1655954250000|2022-06-23 03:17:30|95.04|93.74|95.04|93.74|95.04|93.74|95.04|93.74|1
1655954280000|2022-06-23 03:18:00|95.05|93.75|95.04|93.74|95.05|93.75|95.03|93.73|8
1655954290000|2022-06-23 03:18:10|95.03|93.73|95.02|93.72|95.04|93.74|95.02|93.72|5
1655954300000|2022-06-23 03:18:20|95.03|93.73|95.03|93.73|95.03|93.73|95.03|93.73|1
1655954320000|2022-06-23 03:18:40|95.05|93.75|95.03|93.73|95.05|93.75|95.03|93.73|2
1655954330000|2022-06-23 03:18:50|95.04|93.74|95.05|93.75|95.05|93.75|95.04|93.74|2
1655954340000|2022-06-23 03:19:00|95.03|93.73|95.04|93.74|95.04|93.74|95.03|93.73|2
1655954350000|2022-06-23 03:19:10|95.05|93.75|95.12|93.82|95.12|93.82|95.05|93.75|4
1655954370000|2022-06-23 03:19:30|95.11|93.81|95.11|93.81|95.12|93.82|95.11|93.81|5
1655954380000|2022-06-23 03:19:40|95.12|93.82|95.12|93.82|95.14|93.84|95.12|93.82|3
1655954400000|2022-06-23 03:20:00|95.14|93.84|95.13|93.83|95.14|93.84|95.13|93.83|2
1655954430000|2022-06-23 03:20:30|95.12|93.82|95.13|93.83|95.19|93.89|95.12|93.82|3
1655954440000|2022-06-23 03:20:40|95.12|93.82|95.1|93.8|95.15|93.85|95.1|93.8|7
1655954450000|2022-06-23 03:20:50|95.09|93.79|95.09|93.79|95.1|93.8|95.09|93.79|3
1655954460000|2022-06-23 03:21:00|95.1|93.8|95.13|93.83|95.13|93.83|95.1|93.8|4
1655954470000|2022-06-23 03:21:10|95.12|93.82|95.09|93.79|95.12|93.82|95.09|93.79|3
1655954490000|2022-06-23 03:21:30|95.08|93.78|95.08|93.78|95.08|93.78|95.08|93.78|1
1655954500000|2022-06-23 03:21:40|95.09|93.79|95.09|93.79|95.09|93.79|95.08|93.78|5
1655954510000|2022-06-23 03:21:50|95.05|93.75|95.05|93.75|95.05|93.75|95.04|93.74|3
1655954520000|2022-06-23 03:22:00|95.04|93.74|95|93.7|95.04|93.74|95|93.7|5
1655954530000|2022-06-23 03:22:10|94.99|93.69|95|93.7|95|93.7|94.99|93.69|2
1655954540000|2022-06-23 03:22:20|95.01|93.71|95.04|93.74|95.04|93.74|95|93.7|6
1655954550000|2022-06-23 03:22:30|95.05|93.75|95.09|93.79|95.09|93.79|95.05|93.75|7
1655954560000|2022-06-23 03:22:40|95.1|93.8|95.1|93.8|95.1|93.8|95.1|93.8|1
1655954570000|2022-06-23 03:22:50|95.08|93.78|95.08|93.78|95.08|93.78|95.08|93.78|1
1655954580000|2022-06-23 03:23:00|95.07|93.77|95.05|93.75|95.07|93.77|95.05|93.75|2
1655954620000|2022-06-23 03:23:40|95.06|93.76|95.06|93.76|95.06|93.76|95.06|93.76|1
1655954640000|2022-06-23 03:24:00|95.07|93.77|95.06|93.76|95.07|93.77|95.06|93.76|2
1655954650000|2022-06-23 03:24:10|95.07|93.77|95.06|93.76|95.07|93.77|95.06|93.76|2
1655954670000|2022-06-23 03:24:30|95.17|93.87|95.2|93.9|95.2|93.9|95.17|93.87|3
1655954680000|2022-06-23 03:24:40|95.21|93.91|95.21|93.91|95.23|93.93|95.2|93.9|4
1655954690000|2022-06-23 03:24:50|95.2|93.9|95.2|93.9|95.21|93.91|95.2|93.9|3
1655954700000|2022-06-23 03:25:00|95.21|93.91|95.21|93.91|95.21|93.91|95.21|93.91|1
1655954720000|2022-06-23 03:25:20|95.2|93.9|95.2|93.9|95.2|93.9|95.2|93.9|1
1655954730000|2022-06-23 03:25:30|95.21|93.91|95.21|93.91|95.21|93.91|95.21|93.91|1
1655954750000|2022-06-23 03:25:50|95.2|93.9|95.2|93.9|95.2|93.9|95.2|93.9|1
1655954760000|2022-06-23 03:26:00|95.19|93.89|95.2|93.9|95.2|93.9|95.19|93.89|4
1655954770000|2022-06-23 03:26:10|95.19|93.89|95.19|93.89|95.2|93.9|95.18|93.88|4
1655954780000|2022-06-23 03:26:20|95.18|93.88|95.15|93.85|95.23|93.93|95.14|93.84|8
1655954790000|2022-06-23 03:26:30|95.17|93.87|95.18|93.88|95.18|93.88|95.15|93.85|5
1655954810000|2022-06-23 03:26:50|95.19|93.89|95.19|93.89|95.19|93.89|95.18|93.88|7
1655954840000|2022-06-23 03:27:20|95.2|93.9|95.3|94|95.3|94|95.2|93.9|5
1655954850000|2022-06-23 03:27:30|95.31|94.01|95.31|94.01|95.31|94.01|95.3|94|5
1655954860000|2022-06-23 03:27:40|95.3|94|95.3|94|95.3|94|95.3|94|1
1655954870000|2022-06-23 03:27:50|95.31|94.01|95.3|94|95.31|94.01|95.3|94|4
1655954890000|2022-06-23 03:28:10|95.29|93.99|95.3|94|95.3|94|95.28|93.98|4
1655954900000|2022-06-23 03:28:20|95.33|94.03|95.29|93.99|95.33|94.03|95.28|93.98|5
1655954920000|2022-06-23 03:28:40|95.28|93.98|95.28|93.98|95.28|93.98|95.28|93.98|1
1655954930000|2022-06-23 03:28:50|95.27|93.97|95.23|93.93|95.27|93.97|95.23|93.93|4
1655954940000|2022-06-23 03:29:00|95.21|93.91|95.21|93.91|95.21|93.91|95.2|93.9|3
1655954960000|2022-06-23 03:29:20|95.24|93.94|95.21|93.91|95.24|93.94|95.21|93.91|2
1655954970000|2022-06-23 03:29:30|95.22|93.92|95.26|93.96|95.26|93.96|95.22|93.92|5
1655954980000|2022-06-23 03:29:40|95.27|93.97|95.28|93.98|95.28|93.98|95.26|93.96|4
1655954990000|2022-06-23 03:29:50|95.29|93.99|95.3|94|95.3|94|95.29|93.99|2
1655955010000|2022-06-23 03:30:10|95.29|93.99|95.28|93.98|95.29|93.99|95.28|93.98|2
1655955040000|2022-06-23 03:30:40|95.29|93.99|95.29|93.99|95.29|93.99|95.29|93.99|1
1655955050000|2022-06-23 03:30:50|95.26|93.96|95.22|93.92|95.26|93.96|95.22|93.92|4
1655955060000|2022-06-23 03:31:00|95.21|93.91|95.1|93.8|95.21|93.91|95.1|93.8|17
1655955070000|2022-06-23 03:31:10|95.09|93.79|95.09|93.79|95.09|93.79|95.08|93.78|3
1655955080000|2022-06-23 03:31:20|95.08|93.78|95.09|93.79|95.13|93.83|95.08|93.78|4
1655955090000|2022-06-23 03:31:30|95.08|93.78|95.09|93.79|95.09|93.79|95.08|93.78|4
1655955100000|2022-06-23 03:31:40|95.1|93.8|95.17|93.87|95.17|93.87|95.1|93.8|5
1655955110000|2022-06-23 03:31:50|95.16|93.86|95.15|93.85|95.16|93.86|95.15|93.85|2
1655955120000|2022-06-23 03:32:00|95.14|93.84|95.13|93.83|95.14|93.84|95.13|93.83|2
1655955130000|2022-06-23 03:32:10|95.14|93.84|95.14|93.84|95.14|93.84|95.14|93.84|1
1655955140000|2022-06-23 03:32:20|95.15|93.85|95.19|93.89|95.19|93.89|95.15|93.85|2
1655955150000|2022-06-23 03:32:30|95.18|93.88|95.18|93.88|95.18|93.88|95.18|93.88|1
1655955170000|2022-06-23 03:32:50|95.17|93.87|95.17|93.87|95.17|93.87|95.16|93.86|3
1655955180000|2022-06-23 03:33:00|95.16|93.86|95.16|93.86|95.16|93.86|95.16|93.86|1
1655955190000|2022-06-23 03:33:10|95.17|93.87|95.17|93.87|95.17|93.87|95.17|93.87|1
1655955200000|2022-06-23 03:33:20|95.18|93.88|95.18|93.88|95.18|93.88|95.18|93.88|1
1655955220000|2022-06-23 03:33:40|95.22|93.92|95.24|93.94|95.24|93.94|95.22|93.92|3
1655955230000|2022-06-23 03:33:50|95.25|93.95|95.26|93.96|95.26|93.96|95.25|93.95|2
1655955240000|2022-06-23 03:34:00|95.25|93.95|95.24|93.94|95.26|93.96|95.23|93.93|4
1655955260000|2022-06-23 03:34:20|95.26|93.96|95.26|93.96|95.26|93.96|95.25|93.95|3
1655955280000|2022-06-23 03:34:40|95.25|93.95|95.25|93.95|95.25|93.95|95.25|93.95|1
1655955300000|2022-06-23 03:35:00|95.26|93.96|95.26|93.96|95.26|93.96|95.26|93.96|1
1655955320000|2022-06-23 03:35:20|95.27|93.97|95.27|93.97|95.27|93.97|95.27|93.97|1
1655955340000|2022-06-23 03:35:40|95.26|93.96|95.28|93.98|95.28|93.98|95.26|93.96|2
1655955350000|2022-06-23 03:35:50|95.26|93.96|95.28|93.98|95.29|93.99|95.26|93.96|5
1655955360000|2022-06-23 03:36:00|95.31|94.01|95.29|93.99|95.31|94.01|95.28|93.98|3
1655955390000|2022-06-23 03:36:30|95.33|94.03|95.34|94.04|95.34|94.04|95.33|94.03|2
1655955400000|2022-06-23 03:36:40|95.36|94.06|95.36|94.06|95.36|94.06|95.34|94.04|3
1655955420000|2022-06-23 03:37:00|95.34|94.04|95.35|94.05|95.36|94.06|95.34|94.04|4
1655955430000|2022-06-23 03:37:10|95.36|94.06|95.36|94.06|95.36|94.06|95.34|94.04|3
1655955450000|2022-06-23 03:37:30|95.34|94.04|95.34|94.04|95.36|94.06|95.34|94.04|3
1655955460000|2022-06-23 03:37:40|95.36|94.06|95.36|94.06|95.36|94.06|95.36|94.06|1
1655955470000|2022-06-23 03:37:50|95.4|94.1|95.36|94.06|95.4|94.1|95.34|94.04|3
1655955480000|2022-06-23 03:38:00|95.34|94.04|95.36|94.06|95.36|94.06|95.34|94.04|4
1655955500000|2022-06-23 03:38:20|95.4|94.1|95.37|94.07|95.4|94.1|95.34|94.04|4
1655955510000|2022-06-23 03:38:30|95.49|94.19|95.47|94.17|95.49|94.19|95.46|94.16|5
1655955520000|2022-06-23 03:38:40|95.48|94.18|95.48|94.18|95.48|94.18|95.48|94.18|1
1655955530000|2022-06-23 03:38:50|95.49|94.19|95.48|94.18|95.49|94.19|95.47|94.17|5
1655955540000|2022-06-23 03:39:00|95.47|94.17|95.52|94.22|95.52|94.22|95.47|94.17|4
1655955560000|2022-06-23 03:39:20|95.51|94.21|95.47|94.17|95.51|94.21|95.47|94.17|3
1655955570000|2022-06-23 03:39:30|95.46|94.16|95.46|94.16|95.47|94.17|95.46|94.16|3
1655955590000|2022-06-23 03:39:50|95.47|94.17|95.48|94.18|95.48|94.18|95.47|94.17|2
1655955600000|2022-06-23 03:40:00|95.47|94.17|95.47|94.17|95.48|94.18|95.47|94.17|3
1655955620000|2022-06-23 03:40:20|95.48|94.18|95.48|94.18|95.48|94.18|95.48|94.18|1
1655955630000|2022-06-23 03:40:30|95.47|94.17|95.47|94.17|95.47|94.17|95.47|94.17|1
1655955640000|2022-06-23 03:40:40|95.48|94.18|95.47|94.17|95.48|94.18|95.47|94.17|2
1655955650000|2022-06-23 03:40:50|95.48|94.18|95.48|94.18|95.48|94.18|95.48|94.18|1
1655955660000|2022-06-23 03:41:00|95.47|94.17|95.48|94.18|95.48|94.18|95.47|94.17|2
1655955670000|2022-06-23 03:41:10|95.47|94.17|95.48|94.18|95.48|94.18|95.47|94.17|4
1655955680000|2022-06-23 03:41:20|95.47|94.17|95.47|94.17|95.47|94.17|95.47|94.17|1
1655955710000|2022-06-23 03:41:50|95.48|94.18|95.48|94.18|95.48|94.18|95.48|94.18|1
1655955730000|2022-06-23 03:42:10|95.43|94.13|95.39|94.09|95.43|94.13|95.39|94.09|5
1655955740000|2022-06-23 03:42:20|95.38|94.08|95.33|94.03|95.38|94.08|95.33|94.03|4
1655955750000|2022-06-23 03:42:30|95.36|94.06|95.36|94.06|95.36|94.06|95.36|94.06|1
1655955760000|2022-06-23 03:42:40|95.37|94.07|95.37|94.07|95.37|94.07|95.36|94.06|3
1655955770000|2022-06-23 03:42:50|95.36|94.06|95.34|94.04|95.36|94.06|95.34|94.04|3
1655955780000|2022-06-23 03:43:00|95.33|94.03|95.29|93.99|95.34|94.04|95.29|93.99|5
1655955790000|2022-06-23 03:43:10|95.28|93.98|95.28|93.98|95.28|93.98|95.28|93.98|1
1655955800000|2022-06-23 03:43:20|95.33|94.03|95.24|93.94|95.33|94.03|95.21|93.91|11
1655955810000|2022-06-23 03:43:30|95.22|93.92|95.26|93.96|95.27|93.97|95.22|93.92|7
1655955830000|2022-06-23 03:43:50|95.27|93.97|95.33|94.03|95.37|94.07|95.27|93.97|13
1655955840000|2022-06-23 03:44:00|95.31|94.01|95.3|94|95.31|94.01|95.3|94|2
1655955850000|2022-06-23 03:44:10|95.31|94.01|95.3|94|95.31|94.01|95.3|94|2
1655955870000|2022-06-23 03:44:30|95.31|94.01|95.36|94.06|95.36|94.06|95.31|94.01|2
1655955880000|2022-06-23 03:44:40|95.37|94.07|95.37|94.07|95.37|94.07|95.37|94.07|1
1655955900000|2022-06-23 03:45:00|95.38|94.08|95.38|94.08|95.4|94.1|95.37|94.07|6
1655955910000|2022-06-23 03:45:10|95.37|94.07|95.33|94.03|95.37|94.07|95.33|94.03|3
1655955920000|2022-06-23 03:45:20|95.32|94.02|95.32|94.02|95.33|94.03|95.31|94.01|5
1655955930000|2022-06-23 03:45:30|95.31|94.01|95.26|93.96|95.31|94.01|95.23|93.93|6
1655955940000|2022-06-23 03:45:40|95.27|93.97|95.27|93.97|95.28|93.98|95.27|93.97|3
1655955950000|2022-06-23 03:45:50|95.28|93.98|95.23|93.93|95.28|93.98|95.23|93.93|2
1655955960000|2022-06-23 03:46:00|95.22|93.92|95.27|93.97|95.27|93.97|95.21|93.91|8
1655955970000|2022-06-23 03:46:10|95.25|93.95|95.24|93.94|95.27|93.97|95.24|93.94|3
1655955980000|2022-06-23 03:46:20|95.23|93.93|95.22|93.92|95.23|93.93|95.21|93.91|4
1655955990000|2022-06-23 03:46:30|95.23|93.93|95.24|93.94|95.24|93.94|95.23|93.93|2
1655956000000|2022-06-23 03:46:40|95.25|93.95|95.22|93.92|95.25|93.95|95.21|93.91|5
1655956010000|2022-06-23 03:46:50|95.25|93.95|95.22|93.92|95.25|93.95|95.22|93.92|2
1655956020000|2022-06-23 03:47:00|95.23|93.93|95.29|93.99|95.29|93.99|95.23|93.93|4
1655956030000|2022-06-23 03:47:10|95.34|94.04|95.37|94.07|95.37|94.07|95.29|93.99|10
1655956040000|2022-06-23 03:47:20|95.38|94.08|95.38|94.08|95.39|94.09|95.37|94.07|5
1655956080000|2022-06-23 03:48:00|95.37|94.07|95.37|94.07|95.37|94.07|95.37|94.07|1
1655956110000|2022-06-23 03:48:30|95.38|94.08|95.39|94.09|95.39|94.09|95.38|94.08|2
1655956150000|2022-06-23 03:49:10|95.4|94.1|95.4|94.1|95.4|94.1|95.4|94.1|1
1655956160000|2022-06-23 03:49:20|95.39|94.09|95.39|94.09|95.39|94.09|95.39|94.09|1
1655956180000|2022-06-23 03:49:40|95.4|94.1|95.4|94.1|95.4|94.1|95.4|94.1|1
1655956190000|2022-06-23 03:49:50|95.42|94.12|95.42|94.12|95.42|94.12|95.4|94.1|5
1655956210000|2022-06-23 03:50:10|95.41|94.11|95.4|94.1|95.41|94.11|95.4|94.1|2
1655956220000|2022-06-23 03:50:20|95.41|94.11|95.41|94.11|95.41|94.11|95.41|94.11|1
1655956230000|2022-06-23 03:50:30|95.4|94.1|95.41|94.11|95.44|94.14|95.4|94.1|4
1655956240000|2022-06-23 03:50:40|95.45|94.15|95.48|94.18|95.48|94.18|95.45|94.15|10
1655956260000|2022-06-23 03:51:00|95.47|94.17|95.42|94.12|95.47|94.17|95.42|94.12|6
1655956270000|2022-06-23 03:51:10|95.41|94.11|95.41|94.11|95.41|94.11|95.41|94.11|1
1655956280000|2022-06-23 03:51:20|95.4|94.1|95.4|94.1|95.4|94.1|95.39|94.09|3
1655956290000|2022-06-23 03:51:30|95.38|94.08|95.4|94.1|95.4|94.1|95.38|94.08|4
1655956300000|2022-06-23 03:51:40|95.39|94.09|95.39|94.09|95.4|94.1|95.39|94.09|5
1655956310000|2022-06-23 03:51:50|95.4|94.1|95.39|94.09|95.43|94.13|95.39|94.09|5
1655956330000|2022-06-23 03:52:10|95.4|94.1|95.4|94.1|95.4|94.1|95.4|94.1|1
1655956350000|2022-06-23 03:52:30|95.41|94.11|95.47|94.17|95.47|94.17|95.41|94.11|4
1655956360000|2022-06-23 03:52:40|95.48|94.18|95.49|94.19|95.49|94.19|95.47|94.17|4
1655956370000|2022-06-23 03:52:50|95.5|94.2|95.49|94.19|95.5|94.2|95.49|94.19|2
1655956380000|2022-06-23 03:53:00|95.48|94.18|95.41|94.11|95.48|94.18|95.41|94.11|3
1655956390000|2022-06-23 03:53:10|95.42|94.12|95.43|94.13|95.43|94.13|95.42|94.12|2
1655956400000|2022-06-23 03:53:20|95.44|94.14|95.43|94.13|95.44|94.14|95.43|94.13|2
1655956420000|2022-06-23 03:53:40|95.44|94.14|95.43|94.13|95.44|94.14|95.43|94.13|2
1655956430000|2022-06-23 03:53:50|95.41|94.11|95.42|94.12|95.42|94.12|95.41|94.11|2
1655956440000|2022-06-23 03:54:00|95.45|94.15|95.42|94.12|95.45|94.15|95.42|94.12|2
1655956470000|2022-06-23 03:54:30|95.43|94.13|95.43|94.13|95.43|94.13|95.43|94.13|1
1655956480000|2022-06-23 03:54:40|95.42|94.12|95.43|94.13|95.43|94.13|95.42|94.12|2
1655956490000|2022-06-23 03:54:50|95.42|94.12|95.42|94.12|95.42|94.12|95.42|94.12|1
1655956500000|2022-06-23 03:55:00|95.43|94.13|95.49|94.19|95.49|94.19|95.42|94.12|4
1655956510000|2022-06-23 03:55:10|95.5|94.2|95.41|94.11|95.5|94.2|95.41|94.11|4
1655956520000|2022-06-23 03:55:20|95.44|94.14|95.43|94.13|95.44|94.14|95.43|94.13|2
1655956530000|2022-06-23 03:55:30|95.44|94.14|95.43|94.13|95.44|94.14|95.43|94.13|4
1655956540000|2022-06-23 03:55:40|95.44|94.14|95.44|94.14|95.44|94.14|95.44|94.14|1
1655956550000|2022-06-23 03:55:50|95.45|94.15|95.47|94.17|95.47|94.17|95.45|94.15|2
1655956560000|2022-06-23 03:56:00|95.46|94.16|95.52|94.22|95.52|94.22|95.44|94.14|7
1655956570000|2022-06-23 03:56:10|95.51|94.21|95.51|94.21|95.51|94.21|95.51|94.21|1
1655956580000|2022-06-23 03:56:20|95.5|94.2|95.49|94.19|95.5|94.2|95.49|94.19|2
1655956610000|2022-06-23 03:56:50|95.48|94.18|95.48|94.18|95.48|94.18|95.48|94.18|1
1655956620000|2022-06-23 03:57:00|95.46|94.16|95.41|94.11|95.47|94.17|95.41|94.11|4
1655956630000|2022-06-23 03:57:10|95.4|94.1|95.4|94.1|95.41|94.11|95.4|94.1|3
1655956640000|2022-06-23 03:57:20|95.39|94.09|95.4|94.1|95.4|94.1|95.39|94.09|2
1655956650000|2022-06-23 03:57:30|95.39|94.09|95.39|94.09|95.4|94.1|95.38|94.08|4
1655956660000|2022-06-23 03:57:40|95.43|94.13|95.43|94.13|95.43|94.13|95.43|94.13|1
1655956670000|2022-06-23 03:57:50|95.41|94.11|95.4|94.1|95.41|94.11|95.4|94.1|2
1655956680000|2022-06-23 03:58:00|95.41|94.11|95.41|94.11|95.42|94.12|95.41|94.11|3
1655956690000|2022-06-23 03:58:10|95.4|94.1|95.4|94.1|95.44|94.14|95.4|94.1|5
1655956700000|2022-06-23 03:58:20|95.39|94.09|95.3|94|95.39|94.09|95.3|94|9
1655956710000|2022-06-23 03:58:30|95.31|94.01|95.29|93.99|95.31|94.01|95.29|93.99|5
1655956720000|2022-06-23 03:58:40|95.3|94|95.33|94.03|95.36|94.06|95.3|94|5
1655956730000|2022-06-23 03:58:50|95.31|94.01|95.3|94|95.31|94.01|95.29|93.99|5
1655956740000|2022-06-23 03:59:00|95.29|93.99|95.3|94|95.34|94.04|95.29|93.99|5
1655956750000|2022-06-23 03:59:10|95.28|93.98|95.29|93.99|95.29|93.99|95.28|93.98|2
1655956760000|2022-06-23 03:59:20|95.3|94|95.28|93.98|95.3|94|95.28|93.98|3
1655956770000|2022-06-23 03:59:30|95.29|93.99|95.29|93.99|95.3|94|95.29|93.99|3
1655956780000|2022-06-23 03:59:40|95.3|94|95.29|93.99|95.3|94|95.29|93.99|2
1655956790000|2022-06-23 03:59:50|95.28|93.98|95.28|93.98|95.29|93.99|95.28|93.98|3
1655956800000|2022-06-23 04:00:00|95.23|93.93|95.27|93.97|95.27|93.97|95.19|93.89|7
1655956810000|2022-06-23 04:00:10|95.28|93.98|95.2|93.9|95.29|93.99|95.2|93.9|7
1655956820000|2022-06-23 04:00:20|95.22|93.92|95.21|93.91|95.26|93.96|95.21|93.91|6
1655956830000|2022-06-23 04:00:30|95.2|93.9|95.2|93.9|95.22|93.92|95.2|93.9|4
1655956840000|2022-06-23 04:00:40|95.19|93.89|95.24|93.94|95.24|93.94|95.18|93.88|8
1655956850000|2022-06-23 04:00:50|95.23|93.93|95.23|93.93|95.24|93.94|95.23|93.93|3
1655956860000|2022-06-23 04:01:00|95.24|93.94|95.22|93.92|95.24|93.94|95.22|93.92|3
1655956870000|2022-06-23 04:01:10|95.28|93.98|95.3|94|95.31|94.01|95.28|93.98|4
1655956880000|2022-06-23 04:01:20|95.29|93.99|95.3|94|95.3|94|95.29|93.99|2
1655956900000|2022-06-23 04:01:40|95.29|93.99|95.34|94.04|95.34|94.04|95.29|93.99|2
1655956910000|2022-06-23 04:01:50|95.35|94.05|95.36|94.06|95.36|94.06|95.35|94.05|2
1655956920000|2022-06-23 04:02:00|95.37|94.07|95.37|94.07|95.38|94.08|95.37|94.07|3
1655956940000|2022-06-23 04:02:20|95.35|94.05|95.35|94.05|95.35|94.05|95.35|94.05|1
1655956960000|2022-06-23 04:02:40|95.34|94.04|95.31|94.01|95.34|94.04|95.29|93.99|6
1655956970000|2022-06-23 04:02:50|95.32|94.02|95.32|94.02|95.32|94.02|95.32|94.02|1
1655957000000|2022-06-23 04:03:20|95.33|94.03|95.37|94.07|95.37|94.07|95.33|94.03|5
1655957010000|2022-06-23 04:03:30|95.38|94.08|95.38|94.08|95.38|94.08|95.38|94.08|1
1655957020000|2022-06-23 04:03:40|95.39|94.09|95.39|94.09|95.39|94.09|95.38|94.08|3
1655957030000|2022-06-23 04:03:50|95.38|94.08|95.4|94.1|95.4|94.1|95.38|94.08|3
1655957040000|2022-06-23 04:04:00|95.41|94.11|95.41|94.11|95.41|94.11|95.41|94.11|1
1655957050000|2022-06-23 04:04:10|95.45|94.15|95.49|94.19|95.52|94.22|95.45|94.15|15
1655957060000|2022-06-23 04:04:20|95.5|94.2|95.49|94.19|95.5|94.2|95.48|94.18|7
1655957070000|2022-06-23 04:04:30|95.5|94.2|95.49|94.19|95.5|94.2|95.48|94.18|3
1655957080000|2022-06-23 04:04:40|95.5|94.2|95.49|94.19|95.5|94.2|95.48|94.18|4
1655957090000|2022-06-23 04:04:50|95.48|94.18|95.49|94.19|95.49|94.19|95.48|94.18|4
1655957100000|2022-06-23 04:05:00|95.48|94.18|95.48|94.18|95.5|94.2|95.48|94.18|4
1655957120000|2022-06-23 04:05:20|95.46|94.16|95.47|94.17|95.47|94.17|95.46|94.16|2
1655957130000|2022-06-23 04:05:30|95.48|94.18|95.47|94.17|95.48|94.18|95.46|94.16|4
1655957140000|2022-06-23 04:05:40|95.46|94.16|95.48|94.18|95.48|94.18|95.46|94.16|3
1655957180000|2022-06-23 04:06:20|95.47|94.17|95.48|94.18|95.51|94.21|95.47|94.17|4
1655957190000|2022-06-23 04:06:30|95.49|94.19|95.51|94.21|95.54|94.24|95.49|94.19|9
1655957200000|2022-06-23 04:06:40|95.52|94.22|95.52|94.22|95.55|94.25|95.52|94.22|3
1655957210000|2022-06-23 04:06:50|95.51|94.21|95.5|94.2|95.51|94.21|95.5|94.2|2
1655957220000|2022-06-23 04:07:00|95.51|94.21|95.5|94.2|95.51|94.21|95.49|94.19|4
1655957230000|2022-06-23 04:07:10|95.49|94.19|95.49|94.19|95.49|94.19|95.49|94.19|1
1655957250000|2022-06-23 04:07:30|95.48|94.18|95.48|94.18|95.48|94.18|95.48|94.18|1
1655957260000|2022-06-23 04:07:40|95.47|94.17|95.47|94.17|95.47|94.17|95.47|94.17|1
1655957270000|2022-06-23 04:07:50|95.45|94.15|95.46|94.16|95.46|94.16|95.45|94.15|2
1655957290000|2022-06-23 04:08:10|95.47|94.17|95.46|94.16|95.47|94.17|95.46|94.16|4
1655957310000|2022-06-23 04:08:30|95.47|94.17|95.36|94.06|95.47|94.17|95.36|94.06|8
1655957320000|2022-06-23 04:08:40|95.35|94.05|95.35|94.05|95.35|94.05|95.35|94.05|1
1655957330000|2022-06-23 04:08:50|95.4|94.1|95.37|94.07|95.4|94.1|95.36|94.06|6
1655957340000|2022-06-23 04:09:00|95.36|94.06|95.31|94.01|95.36|94.06|95.3|94|5
1655957350000|2022-06-23 04:09:10|95.3|94|95.27|93.97|95.3|94|95.26|93.96|6
1655957360000|2022-06-23 04:09:20|95.25|93.95|95.23|93.93|95.25|93.95|95.19|93.89|7
1655957370000|2022-06-23 04:09:30|95.25|93.95|95.25|93.95|95.26|93.96|95.24|93.94|5
1655957380000|2022-06-23 04:09:40|95.21|93.91|95.25|93.95|95.25|93.95|95.21|93.91|9
1655957390000|2022-06-23 04:09:50|95.23|93.93|95.22|93.92|95.23|93.93|95.21|93.91|4
1655957400000|2022-06-23 04:10:00|95.21|93.91|95.22|93.92|95.22|93.92|95.21|93.91|2
1655957420000|2022-06-23 04:10:20|95.25|93.95|95.08|93.78|95.25|93.95|95.08|93.78|13
1655957430000|2022-06-23 04:10:30|95.09|93.79|95.2|93.9|95.2|93.9|95.09|93.79|10
1655957440000|2022-06-23 04:10:40|95.25|93.95|95.3|94|95.3|94|95.25|93.95|5
1655957450000|2022-06-23 04:10:50|95.29|93.99|95.27|93.97|95.29|93.99|95.27|93.97|2
1655957460000|2022-06-23 04:11:00|95.28|93.98|95.33|94.03|95.33|94.03|95.28|93.98|5
1655957470000|2022-06-23 04:11:10|95.34|94.04|95.35|94.05|95.35|94.05|95.34|94.04|4
1655957480000|2022-06-23 04:11:20|95.36|94.06|95.36|94.06|95.36|94.06|95.36|94.06|1
1655957510000|2022-06-23 04:11:50|95.35|94.05|95.35|94.05|95.35|94.05|95.35|94.05|1
1655957540000|2022-06-23 04:12:20|95.36|94.06|95.36|94.06|95.36|94.06|95.36|94.06|1
1655957550000|2022-06-23 04:12:30|95.35|94.05|95.35|94.05|95.35|94.05|95.35|94.05|1
1655957560000|2022-06-23 04:12:40|95.28|93.98|95.3|94|95.3|94|95.28|93.98|3
1655957570000|2022-06-23 04:12:50|95.29|93.99|95.32|94.02|95.33|94.03|95.29|93.99|4
1655957580000|2022-06-23 04:13:00|95.33|94.03|95.35|94.05|95.35|94.05|95.33|94.03|3
1655957690000|2022-06-23 04:14:50|95.34|94.04|95.33|94.03|95.34|94.04|95.33|94.03|2
1655957700000|2022-06-23 04:15:00|95.34|94.04|95.35|94.05|95.35|94.05|95.34|94.04|2
1655957740000|2022-06-23 04:15:40|95.36|94.06|95.35|94.05|95.36|94.06|95.35|94.05|2
1655957750000|2022-06-23 04:15:50|95.36|94.06|95.36|94.06|95.36|94.06|95.36|94.06|1
1655957770000|2022-06-23 04:16:10|95.35|94.05|95.3|94|95.35|94.05|95.3|94|5
1655957780000|2022-06-23 04:16:20|95.31|94.01|95.35|94.05|95.35|94.05|95.31|94.01|5
1655957790000|2022-06-23 04:16:30|95.31|94.01|95.29|93.99|95.35|94.05|95.29|93.99|5
1655957800000|2022-06-23 04:16:40|95.3|94|95.3|94|95.3|94|95.3|94|1
1655957810000|2022-06-23 04:16:50|95.29|93.99|95.28|93.98|95.29|93.99|95.28|93.98|2
1655957820000|2022-06-23 04:17:00|95.29|93.99|95.27|93.97|95.29|93.99|95.27|93.97|6
1655957840000|2022-06-23 04:17:20|95.28|93.98|95.28|93.98|95.28|93.98|95.28|93.98|1
1655957850000|2022-06-23 04:17:30|95.26|93.96|95.27|93.97|95.27|93.97|95.26|93.96|2
1655957870000|2022-06-23 04:17:50|95.26|93.96|95.26|93.96|95.26|93.96|95.26|93.96|1
1655957880000|2022-06-23 04:18:00|95.25|93.95|95.24|93.94|95.25|93.95|95.24|93.94|2
1655957890000|2022-06-23 04:18:10|95.25|93.95|95.27|93.97|95.27|93.97|95.25|93.95|3
1655957900000|2022-06-23 04:18:20|95.26|93.96|95.26|93.96|95.26|93.96|95.26|93.96|1
1655957920000|2022-06-23 04:18:40|95.29|93.99|95.35|94.05|95.35|94.05|95.29|93.99|6
1655957930000|2022-06-23 04:18:50|95.34|94.04|95.34|94.04|95.34|94.04|95.34|94.04|1
1655957940000|2022-06-23 04:19:00|95.33|94.03|95.33|94.03|95.33|94.03|95.31|94.01|5
1655957950000|2022-06-23 04:19:10|95.34|94.04|95.34|94.04|95.34|94.04|95.34|94.04|1
1655957970000|2022-06-23 04:19:30|95.35|94.05|95.34|94.04|95.35|94.05|95.34|94.04|2
1655957980000|2022-06-23 04:19:40|95.35|94.05|95.37|94.07|95.37|94.07|95.35|94.05|3
1655957990000|2022-06-23 04:19:50|95.4|94.1|95.43|94.13|95.43|94.13|95.4|94.1|5
1655958010000|2022-06-23 04:20:10|95.45|94.15|95.45|94.15|95.46|94.16|95.43|94.13|7
1655958030000|2022-06-23 04:20:30|95.44|94.14|95.4|94.1|95.44|94.14|95.4|94.1|6
1655958040000|2022-06-23 04:20:40|95.38|94.08|95.38|94.08|95.4|94.1|95.38|94.08|4
1655958050000|2022-06-23 04:20:50|95.36|94.06|95.37|94.07|95.37|94.07|95.36|94.06|2
1655958060000|2022-06-23 04:21:00|95.38|94.08|95.4|94.1|95.41|94.11|95.38|94.08|4
1655958080000|2022-06-23 04:21:20|95.41|94.11|95.41|94.11|95.41|94.11|95.4|94.1|3
1655958090000|2022-06-23 04:21:30|95.4|94.1|95.42|94.12|95.43|94.13|95.4|94.1|5
1655958100000|2022-06-23 04:21:40|95.43|94.13|95.43|94.13|95.43|94.13|95.43|94.13|1
1655958110000|2022-06-23 04:21:50|95.42|94.12|95.41|94.11|95.42|94.12|95.41|94.11|2
1655958120000|2022-06-23 04:22:00|95.42|94.12|95.41|94.11|95.43|94.13|95.41|94.11|6
1655958150000|2022-06-23 04:22:30|95.4|94.1|95.44|94.14|95.44|94.14|95.4|94.1|5
1655958160000|2022-06-23 04:22:40|95.41|94.11|95.41|94.11|95.41|94.11|95.41|94.11|1
1655958170000|2022-06-23 04:22:50|95.42|94.12|95.41|94.11|95.42|94.12|95.41|94.11|2
1655958180000|2022-06-23 04:23:00|95.42|94.12|95.41|94.11|95.42|94.12|95.4|94.1|4
1655958220000|2022-06-23 04:23:40|95.4|94.1|95.47|94.17|95.47|94.17|95.4|94.1|6
1655958230000|2022-06-23 04:23:50|95.5|94.2|95.49|94.19|95.5|94.2|95.49|94.19|2
1655958240000|2022-06-23 04:24:00|95.5|94.2|95.52|94.22|95.52|94.22|95.5|94.2|3
1655958250000|2022-06-23 04:24:10|95.51|94.21|95.52|94.22|95.52|94.22|95.51|94.21|2
1655958270000|2022-06-23 04:24:30|95.53|94.23|95.57|94.27|95.57|94.27|95.53|94.23|6
1655958280000|2022-06-23 04:24:40|95.58|94.28|95.54|94.24|95.59|94.29|95.54|94.24|8
1655958290000|2022-06-23 04:24:50|95.56|94.26|95.57|94.27|95.58|94.28|95.54|94.24|10
1655958300000|2022-06-23 04:25:00|95.55|94.25|95.97|94.67|95.99|94.69|95.55|94.25|22
1655958310000|2022-06-23 04:25:10|95.94|94.64|95.95|94.65|95.97|94.67|95.93|94.63|11
1655958320000|2022-06-23 04:25:20|95.94|94.64|95.94|94.64|95.96|94.66|95.92|94.62|11
1655958330000|2022-06-23 04:25:30|95.95|94.65|95.91|94.61|95.95|94.65|95.9|94.6|6
1655958340000|2022-06-23 04:25:40|95.9|94.6|95.89|94.59|95.9|94.6|95.87|94.57|7
1655958350000|2022-06-23 04:25:50|95.88|94.58|95.83|94.53|95.89|94.59|95.81|94.51|11
1655958360000|2022-06-23 04:26:00|95.84|94.54|95.85|94.55|95.85|94.55|95.82|94.52|14
1655958370000|2022-06-23 04:26:10|95.84|94.54|95.85|94.55|95.85|94.55|95.83|94.53|6
1655958380000|2022-06-23 04:26:20|95.84|94.54|95.84|94.54|95.84|94.54|95.82|94.52|5
1655958390000|2022-06-23 04:26:30|95.83|94.53|95.83|94.53|95.83|94.53|95.81|94.51|5
1655958400000|2022-06-23 04:26:40|95.84|94.54|95.92|94.62|95.92|94.62|95.84|94.54|7
1655958410000|2022-06-23 04:26:50|95.93|94.63|95.93|94.63|95.93|94.63|95.92|94.62|3
1655958420000|2022-06-23 04:27:00|95.92|94.62|95.93|94.63|95.95|94.65|95.91|94.61|5
1655958430000|2022-06-23 04:27:10|95.94|94.64|95.93|94.63|95.95|94.65|95.93|94.63|5
1655958440000|2022-06-23 04:27:20|95.96|94.66|95.95|94.65|95.96|94.66|95.93|94.63|4
1655958450000|2022-06-23 04:27:30|95.96|94.66|95.97|94.67|95.97|94.67|95.96|94.66|2
1655958460000|2022-06-23 04:27:40|95.96|94.66|95.96|94.66|95.97|94.67|95.96|94.66|3
1655958470000|2022-06-23 04:27:50|95.95|94.65|95.96|94.66|95.96|94.66|95.95|94.65|2
1655958480000|2022-06-23 04:28:00|96.01|94.71|95.96|94.66|96.01|94.71|95.96|94.66|2
1655958490000|2022-06-23 04:28:10|96.01|94.71|95.99|94.69|96.01|94.71|95.96|94.66|6
1655958520000|2022-06-23 04:28:40|95.98|94.68|95.99|94.69|95.99|94.69|95.98|94.68|4
1655958540000|2022-06-23 04:29:00|96.02|94.72|95.99|94.69|96.02|94.72|95.99|94.69|2
1655958590000|2022-06-23 04:29:50|95.98|94.68|95.98|94.68|95.98|94.68|95.98|94.68|1
1655958600000|2022-06-23 04:30:00|96|94.7|96|94.7|96|94.7|95.99|94.69|3
1655958630000|2022-06-23 04:30:30|96.03|94.73|96|94.7|96.03|94.73|96|94.7|2
1655958650000|2022-06-23 04:30:50|96.01|94.71|96|94.7|96.01|94.71|96|94.7|2
1655958660000|2022-06-23 04:31:00|96.03|94.73|96|94.7|96.03|94.73|96|94.7|2
1655958670000|2022-06-23 04:31:10|96.03|94.73|96.01|94.71|96.03|94.73|96.01|94.71|2
1655958690000|2022-06-23 04:31:30|96|94.7|96|94.7|96|94.7|96|94.7|1
1655958720000|2022-06-23 04:32:00|96.03|94.73|96.07|94.77|96.07|94.77|96|94.7|7
1655958730000|2022-06-23 04:32:10|96.08|94.78|96.09|94.79|96.12|94.82|96.08|94.78|5
1655958740000|2022-06-23 04:32:20|96.08|94.78|96.09|94.79|96.09|94.79|96.08|94.78|2
1655958750000|2022-06-23 04:32:30|96.08|94.78|96.08|94.78|96.09|94.79|96.07|94.77|5
1655958780000|2022-06-23 04:33:00|96.07|94.77|96.08|94.78|96.08|94.78|96.07|94.77|2
1655958790000|2022-06-23 04:33:10|96.15|94.85|96.11|94.81|96.17|94.87|96.09|94.79|5
1655958800000|2022-06-23 04:33:20|96.14|94.84|96.08|94.78|96.14|94.84|96.08|94.78|11
1655958810000|2022-06-23 04:33:30|96.09|94.79|96.1|94.8|96.1|94.8|96.09|94.79|2
1655958820000|2022-06-23 04:33:40|96.09|94.79|96.07|94.77|96.09|94.79|96.07|94.77|3
1655958830000|2022-06-23 04:33:50|96.05|94.75|96.07|94.77|96.07|94.77|96.05|94.75|4
1655958840000|2022-06-23 04:34:00|96.08|94.78|96.1|94.8|96.1|94.8|96.07|94.77|5
1655958850000|2022-06-23 04:34:10|96.08|94.78|96.1|94.8|96.1|94.8|96.07|94.77|5
1655958860000|2022-06-23 04:34:20|96.09|94.79|96.1|94.8|96.1|94.8|96.09|94.79|2
1655958870000|2022-06-23 04:34:30|96.09|94.79|96.04|94.74|96.09|94.79|96.04|94.74|7
1655958880000|2022-06-23 04:34:40|96.07|94.77|96.06|94.76|96.07|94.77|96.04|94.74|4
1655958890000|2022-06-23 04:34:50|96.07|94.77|96.07|94.77|96.12|94.82|96.05|94.75|10
1655958900000|2022-06-23 04:35:00|96.08|94.78|96.1|94.8|96.1|94.8|96.08|94.78|3
1655958910000|2022-06-23 04:35:10|96.09|94.79|96.08|94.78|96.09|94.79|96.08|94.78|2
1655958920000|2022-06-23 04:35:20|96.07|94.77|96.07|94.77|96.08|94.78|96.07|94.77|3
1655958930000|2022-06-23 04:35:30|96.08|94.78|96.08|94.78|96.08|94.78|96.08|94.78|1
1655958940000|2022-06-23 04:35:40|96.07|94.77|96.07|94.77|96.07|94.77|96.07|94.77|1
1655958950000|2022-06-23 04:35:50|96.09|94.79|96.1|94.8|96.1|94.8|96.09|94.79|2
1655958960000|2022-06-23 04:36:00|96.09|94.79|96.1|94.8|96.1|94.8|96.09|94.79|4
1655958970000|2022-06-23 04:36:10|96.11|94.81|96.1|94.8|96.11|94.81|96.1|94.8|2
1655958980000|2022-06-23 04:36:20|96.09|94.79|96.09|94.79|96.13|94.83|96.08|94.78|5
1655959000000|2022-06-23 04:36:40|96.1|94.8|96.12|94.82|96.13|94.83|96.09|94.79|4
1655959010000|2022-06-23 04:36:50|96.15|94.85|96.13|94.83|96.15|94.85|96.12|94.82|3
1655959020000|2022-06-23 04:37:00|96.12|94.82|96.12|94.82|96.12|94.82|96.11|94.81|3
1655959040000|2022-06-23 04:37:20|96.11|94.81|96.11|94.81|96.11|94.81|96.1|94.8|3
1655959050000|2022-06-23 04:37:30|96.12|94.82|96.11|94.81|96.12|94.82|96.1|94.8|4
1655959060000|2022-06-23 04:37:40|96.1|94.8|96.1|94.8|96.1|94.8|96.1|94.8|1
1655959080000|2022-06-23 04:38:00|96.11|94.81|96.11|94.81|96.11|94.81|96.11|94.81|1
1655959090000|2022-06-23 04:38:10|96.12|94.82|96.11|94.81|96.12|94.82|96.1|94.8|6
1655959140000|2022-06-23 04:39:00|96.14|94.84|96.11|94.81|96.14|94.84|96.11|94.81|2
1655959150000|2022-06-23 04:39:10|96.14|94.84|96.11|94.81|96.14|94.84|96.1|94.8|3
1655959160000|2022-06-23 04:39:20|96.1|94.8|96.14|94.84|96.14|94.84|96.1|94.8|8
1655959170000|2022-06-23 04:39:30|96.11|94.81|96.11|94.81|96.11|94.81|96.11|94.81|1
1655959180000|2022-06-23 04:39:40|96.1|94.8|96.1|94.8|96.11|94.81|96.1|94.8|3
1655959190000|2022-06-23 04:39:50|96.11|94.81|96.11|94.81|96.11|94.81|96.1|94.8|3
1655959200000|2022-06-23 04:40:00|96.14|94.84|96.12|94.82|96.14|94.84|96.09|94.79|6
1655959210000|2022-06-23 04:40:10|96.14|94.84|96.24|94.94|96.24|94.94|96.14|94.84|9
1655959220000|2022-06-23 04:40:20|96.2|94.9|96.23|94.93|96.23|94.93|96.2|94.9|4
1655959230000|2022-06-23 04:40:30|96.24|94.94|96.23|94.93|96.24|94.94|96.22|94.92|3
1655959240000|2022-06-23 04:40:40|96.24|94.94|96.23|94.93|96.24|94.94|96.22|94.92|6
1655959250000|2022-06-23 04:40:50|96.22|94.92|96.21|94.91|96.22|94.92|96.2|94.9|6
1655959260000|2022-06-23 04:41:00|96.2|94.9|96.23|94.93|96.28|94.98|96.2|94.9|7
1655959270000|2022-06-23 04:41:10|96.22|94.92|96.25|94.95|96.25|94.95|96.22|94.92|4
1655959280000|2022-06-23 04:41:20|96.24|94.94|96.24|94.94|96.26|94.96|96.24|94.94|3
1655959310000|2022-06-23 04:41:50|96.27|94.97|96.28|94.98|96.28|94.98|96.27|94.97|2
1655959320000|2022-06-23 04:42:00|96.27|94.97|96.28|94.98|96.29|94.99|96.27|94.97|6
1655959330000|2022-06-23 04:42:10|96.27|94.97|96.3|95|96.3|95|96.27|94.97|4
1655959340000|2022-06-23 04:42:20|96.29|94.99|96.29|94.99|96.29|94.99|96.29|94.99|1
1655959350000|2022-06-23 04:42:30|96.28|94.98|96.28|94.98|96.28|94.98|96.28|94.98|1
1655959360000|2022-06-23 04:42:40|96.29|94.99|96.29|94.99|96.29|94.99|96.28|94.98|3
1655959370000|2022-06-23 04:42:50|96.3|95|96.28|94.98|96.31|95.01|96.28|94.98|8
1655959380000|2022-06-23 04:43:00|96.29|94.99|96.28|94.98|96.29|94.99|96.28|94.98|2
1655959390000|2022-06-23 04:43:10|96.29|94.99|96.29|94.99|96.29|94.99|96.29|94.99|1
1655959400000|2022-06-23 04:43:20|96.3|95|96.32|95.02|96.32|95.02|96.28|94.98|4
1655959410000|2022-06-23 04:43:30|96.33|95.03|96.35|95.05|96.35|95.05|96.32|95.02|4
1655959420000|2022-06-23 04:43:40|96.34|95.04|96.32|95.02|96.34|95.04|96.32|95.02|3
1655959430000|2022-06-23 04:43:50|96.31|95.01|96.32|95.02|96.33|95.03|96.31|95.01|4
1655959450000|2022-06-23 04:44:10|96.33|95.03|96.38|95.08|96.39|95.09|96.33|95.03|9
1655959460000|2022-06-23 04:44:20|96.39|95.09|96.39|95.09|96.39|95.09|96.38|95.08|3
1655959470000|2022-06-23 04:44:30|96.38|95.08|96.38|95.08|96.38|95.08|96.38|95.08|1
1655959480000|2022-06-23 04:44:40|96.35|95.05|96.32|95.02|96.35|95.05|96.3|95|3
1655959490000|2022-06-23 04:44:50|96.31|95.01|96.31|95.01|96.31|95.01|96.29|94.99|3
1655959500000|2022-06-23 04:45:00|96.3|95|96.31|95.01|96.32|95.02|96.3|95|4
1655959510000|2022-06-23 04:45:10|96.3|95|96.3|95|96.32|95.02|96.3|95|6
1655959530000|2022-06-23 04:45:30|96.31|95.01|96.31|95.01|96.31|95.01|96.31|95.01|1
1655959560000|2022-06-23 04:46:00|96.3|95|96.3|95|96.3|95|96.3|95|1
1655959610000|2022-06-23 04:46:50|96.31|95.01|96.33|95.03|96.38|95.08|96.31|95.01|9
1655959620000|2022-06-23 04:47:00|96.34|95.04|96.31|95.01|96.34|95.04|96.31|95.01|3
1655959650000|2022-06-23 04:47:30|96.34|95.04|96.3|95|96.34|95.04|96.3|95|5
1655959660000|2022-06-23 04:47:40|96.31|95.01|96.31|95.01|96.31|95.01|96.31|95.01|1
1655959670000|2022-06-23 04:47:50|96.3|95|96.31|95.01|96.31|95.01|96.3|95|2
1655959680000|2022-06-23 04:48:00|96.29|94.99|96.3|95|96.3|95|96.27|94.97|9
1655959700000|2022-06-23 04:48:20|96.29|94.99|96.28|94.98|96.29|94.99|96.28|94.98|2
1655959710000|2022-06-23 04:48:30|96.29|94.99|96.26|94.96|96.29|94.99|96.26|94.96|3
1655959720000|2022-06-23 04:48:40|96.21|94.91|96.2|94.9|96.22|94.92|96.19|94.89|6
1655959730000|2022-06-23 04:48:50|96.19|94.89|96.2|94.9|96.2|94.9|96.19|94.89|2
1655959740000|2022-06-23 04:49:00|96.19|94.89|96.18|94.88|96.21|94.91|96.16|94.86|10
1655959750000|2022-06-23 04:49:10|96.16|94.86|96.16|94.86|96.16|94.86|96.16|94.86|1
1655959760000|2022-06-23 04:49:20|96.17|94.87|96.17|94.87|96.17|94.87|96.17|94.87|1
1655959780000|2022-06-23 04:49:40|96.18|94.88|96.33|95.03|96.33|95.03|96.18|94.88|9
1655959790000|2022-06-23 04:49:50|96.3|95|96.29|94.99|96.3|95|96.27|94.97|5
1655959800000|2022-06-23 04:50:00|96.3|95|96.31|95.01|96.33|95.03|96.3|95|5
1655959810000|2022-06-23 04:50:10|96.3|95|96.29|94.99|96.31|95.01|96.28|94.98|8
1655959820000|2022-06-23 04:50:20|96.28|94.98|96.22|94.92|96.29|94.99|96.22|94.92|7
1655959830000|2022-06-23 04:50:30|96.21|94.91|96.21|94.91|96.21|94.91|96.21|94.91|1
1655959840000|2022-06-23 04:50:40|96.19|94.89|96.2|94.9|96.24|94.94|96.19|94.89|5
1655959850000|2022-06-23 04:50:50|96.19|94.89|96.2|94.9|96.2|94.9|96.19|94.89|2
1655959860000|2022-06-23 04:51:00|96.18|94.88|96.2|94.9|96.23|94.93|96.18|94.88|5
1655959870000|2022-06-23 04:51:10|96.19|94.89|96.14|94.84|96.19|94.89|96.1|94.8|8
1655959890000|2022-06-23 04:51:30|96.15|94.85|96.16|94.86|96.16|94.86|96.15|94.85|2
1655959900000|2022-06-23 04:51:40|96.17|94.87|96.2|94.9|96.25|94.95|96.17|94.87|9
1655959920000|2022-06-23 04:52:00|96.19|94.89|96.19|94.89|96.19|94.89|96.18|94.88|3
1655959930000|2022-06-23 04:52:10|96.18|94.88|96.18|94.88|96.18|94.88|96.18|94.88|1
1655959940000|2022-06-23 04:52:20|96.19|94.89|96.17|94.87|96.19|94.89|96.17|94.87|3
1655959960000|2022-06-23 04:52:40|96.16|94.86|96.16|94.86|96.16|94.86|96.16|94.86|1
1655959970000|2022-06-23 04:52:50|96.11|94.81|96.12|94.82|96.13|94.83|96.11|94.81|3
1655959980000|2022-06-23 04:53:00|96.11|94.81|96.09|94.79|96.13|94.83|96.08|94.78|7
1655959990000|2022-06-23 04:53:10|96.08|94.78|96.08|94.78|96.08|94.78|96.08|94.78|1
1655960000000|2022-06-23 04:53:20|96.07|94.77|96.07|94.77|96.07|94.77|96.07|94.77|1
1655960010000|2022-06-23 04:53:30|96.06|94.76|96.07|94.77|96.07|94.77|96.06|94.76|2
1655960020000|2022-06-23 04:53:40|96.12|94.82|96.12|94.82|96.12|94.82|96.12|94.82|1
1655960030000|2022-06-23 04:53:50|96.07|94.77|96.07|94.77|96.07|94.77|96.07|94.77|1
1655960050000|2022-06-23 04:54:10|96.06|94.76|96.03|94.73|96.06|94.76|96.01|94.71|8
1655960060000|2022-06-23 04:54:20|96.02|94.72|96|94.7|96.02|94.72|96|94.7|5
1655960080000|2022-06-23 04:54:40|95.98|94.68|96.03|94.73|96.05|94.75|95.98|94.68|9
1655960090000|2022-06-23 04:54:50|96.02|94.72|96.04|94.74|96.04|94.74|96.01|94.71|6
1655960100000|2022-06-23 04:55:00|96.03|94.73|96.02|94.72|96.03|94.73|96.01|94.71|6
1655960110000|2022-06-23 04:55:10|96.05|94.75|96.06|94.76|96.06|94.76|96.05|94.75|2
1655960120000|2022-06-23 04:55:20|96.05|94.75|96.07|94.77|96.07|94.77|96.05|94.75|3
1655960130000|2022-06-23 04:55:30|96.06|94.76|96.07|94.77|96.08|94.78|96.06|94.76|4
1655960140000|2022-06-23 04:55:40|96.08|94.78|96.08|94.78|96.08|94.78|96.07|94.77|3
1655960150000|2022-06-23 04:55:50|96.07|94.77|96.08|94.78|96.08|94.78|96.07|94.77|2
1655960180000|2022-06-23 04:56:20|96.07|94.77|96.15|94.85|96.15|94.85|96.07|94.77|5
1655960190000|2022-06-23 04:56:30|96.16|94.86|96.17|94.87|96.17|94.87|96.16|94.86|2
1655960200000|2022-06-23 04:56:40|96.16|94.86|96.17|94.87|96.17|94.87|96.16|94.86|4
1655960210000|2022-06-23 04:56:50|96.21|94.91|96.17|94.87|96.21|94.91|96.16|94.86|7
1655960220000|2022-06-23 04:57:00|96.16|94.86|96.16|94.86|96.16|94.86|96.16|94.86|1
1655960240000|2022-06-23 04:57:20|96.17|94.87|96.16|94.86|96.17|94.87|96.16|94.86|4
1655960270000|2022-06-23 04:57:50|96.15|94.85|96.16|94.86|96.17|94.87|96.15|94.85|5
1655960280000|2022-06-23 04:58:00|96.15|94.85|96.15|94.85|96.17|94.87|96.15|94.85|3
1655960290000|2022-06-23 04:58:10|96.17|94.87|96.18|94.88|96.18|94.88|96.17|94.87|4
1655960300000|2022-06-23 04:58:20|96.17|94.87|96.18|94.88|96.19|94.89|96.17|94.87|5
1655960320000|2022-06-23 04:58:40|96.17|94.87|96.17|94.87|96.18|94.88|96.17|94.87|3
1655960330000|2022-06-23 04:58:50|96.18|94.88|96.18|94.88|96.18|94.88|96.18|94.88|1
1655960340000|2022-06-23 04:59:00|96.17|94.87|96.18|94.88|96.18|94.88|96.17|94.87|2
1655960350000|2022-06-23 04:59:10|96.17|94.87|96.17|94.87|96.17|94.87|96.17|94.87|1
1655960360000|2022-06-23 04:59:20|96.18|94.88|96.17|94.87|96.18|94.88|96.17|94.87|2
1655960370000|2022-06-23 04:59:30|96.15|94.85|96.15|94.85|96.17|94.87|96.15|94.85|3
1655960380000|2022-06-23 04:59:40|96.16|94.86|96.17|94.87|96.2|94.9|96.16|94.86|5
1655960390000|2022-06-23 04:59:50|96.15|94.85|96.16|94.86|96.16|94.86|96.15|94.85|2
1655960400000|2022-06-23 05:00:00|96.17|94.87|96.15|94.85|96.17|94.87|96.14|94.84|4
1655960410000|2022-06-23 05:00:10|96.14|94.84|96.14|94.84|96.15|94.85|96.14|94.84|3
1655960420000|2022-06-23 05:00:20|96.15|94.85|96.24|94.94|96.25|94.95|96.15|94.85|6
1655960430000|2022-06-23 05:00:30|96.23|94.93|96.19|94.89|96.24|94.94|96.19|94.89|9
1655960440000|2022-06-23 05:00:40|96.18|94.88|96.18|94.88|96.18|94.88|96.18|94.88|1
1655960460000|2022-06-23 05:01:00|96.17|94.87|96.17|94.87|96.18|94.88|96.16|94.86|6
1655960470000|2022-06-23 05:01:10|96.16|94.86|96.16|94.86|96.16|94.86|96.16|94.86|1
1655960480000|2022-06-23 05:01:20|96.18|94.88|96.18|94.88|96.21|94.91|96.16|94.86|6
1655960490000|2022-06-23 05:01:30|96.16|94.86|96.18|94.88|96.18|94.88|96.16|94.86|2
1655960500000|2022-06-23 05:01:40|96.16|94.86|96.18|94.88|96.18|94.88|96.16|94.86|2
1655960520000|2022-06-23 05:02:00|96.16|94.86|96.16|94.86|96.16|94.86|96.16|94.86|1
1655960530000|2022-06-23 05:02:10|96.18|94.88|96.17|94.87|96.18|94.88|96.16|94.86|4
1655960540000|2022-06-23 05:02:20|96.18|94.88|96.18|94.88|96.18|94.88|96.18|94.88|1
1655960550000|2022-06-23 05:02:30|96.19|94.89|96.22|94.92|96.23|94.93|96.19|94.89|5
1655960560000|2022-06-23 05:02:40|96.23|94.93|96.26|94.96|96.29|94.99|96.23|94.93|9
1655960570000|2022-06-23 05:02:50|96.25|94.95|96.25|94.95|96.26|94.96|96.25|94.95|5
1655960600000|2022-06-23 05:03:20|96.26|94.96|96.25|94.95|96.26|94.96|96.25|94.95|2
1655960610000|2022-06-23 05:03:30|96.24|94.94|96.24|94.94|96.25|94.95|96.24|94.94|3
1655960660000|2022-06-23 05:04:20|96.25|94.95|96.22|94.92|96.25|94.95|96.17|94.87|7
1655960670000|2022-06-23 05:04:30|96.21|94.91|96.25|94.95|96.25|94.95|96.2|94.9|5
1655960680000|2022-06-23 05:04:40|96.24|94.94|96.24|94.94|96.24|94.94|96.24|94.94|1
1655960700000|2022-06-23 05:05:00|96.23|94.93|96.17|94.87|96.24|94.94|96.17|94.87|12
1655960710000|2022-06-23 05:05:10|96.18|94.88|96.17|94.87|96.18|94.88|96.17|94.87|2
1655960720000|2022-06-23 05:05:20|96.21|94.91|96.21|94.91|96.24|94.94|96.21|94.91|4
1655960730000|2022-06-23 05:05:30|96.22|94.92|96.21|94.91|96.22|94.92|96.2|94.9|4
1655960740000|2022-06-23 05:05:40|96.23|94.93|96.23|94.93|96.23|94.93|96.23|94.93|1
1655960750000|2022-06-23 05:05:50|96.22|94.92|96.19|94.89|96.22|94.92|96.19|94.89|3
1655960760000|2022-06-23 05:06:00|96.2|94.9|96.09|94.79|96.2|94.9|96.09|94.79|12
1655960770000|2022-06-23 05:06:10|96.1|94.8|96.1|94.8|96.14|94.84|96.07|94.77|9
1655960800000|2022-06-23 05:06:40|96.14|94.84|96.11|94.81|96.15|94.85|96.09|94.79|5
1655960810000|2022-06-23 05:06:50|96.1|94.8|96.08|94.78|96.1|94.8|96.07|94.77|5
1655960830000|2022-06-23 05:07:10|96.07|94.77|96.07|94.77|96.08|94.78|96.07|94.77|3
1655960840000|2022-06-23 05:07:20|96.06|94.76|96.07|94.77|96.07|94.77|96.04|94.74|6
1655960850000|2022-06-23 05:07:30|96.06|94.76|96.02|94.72|96.06|94.76|96.02|94.72|9
1655960860000|2022-06-23 05:07:40|96.03|94.73|96.01|94.71|96.03|94.73|96|94.7|5
1655960870000|2022-06-23 05:07:50|96.03|94.73|95.91|94.61|96.03|94.73|95.91|94.61|12
1655960880000|2022-06-23 05:08:00|95.92|94.62|95.94|94.64|95.94|94.64|95.92|94.62|2
1655960890000|2022-06-23 05:08:10|95.96|94.66|95.96|94.66|96.01|94.71|95.95|94.65|4
1655960900000|2022-06-23 05:08:20|95.95|94.65|95.96|94.66|95.96|94.66|95.95|94.65|2
1655960910000|2022-06-23 05:08:30|95.95|94.65|95.92|94.62|95.96|94.66|95.92|94.62|8
1655960920000|2022-06-23 05:08:40|95.93|94.63|95.94|94.64|95.94|94.64|95.9|94.6|9
1655960940000|2022-06-23 05:09:00|95.93|94.63|95.9|94.6|95.94|94.64|95.9|94.6|5
1655960950000|2022-06-23 05:09:10|95.89|94.59|95.93|94.63|95.94|94.64|95.89|94.59|7
1655960960000|2022-06-23 05:09:20|95.9|94.6|95.89|94.59|95.9|94.6|95.89|94.59|2
1655960970000|2022-06-23 05:09:30|95.87|94.57|95.85|94.55|95.89|94.59|95.84|94.54|10
1655960980000|2022-06-23 05:09:40|95.84|94.54|95.8|94.5|95.84|94.54|95.77|94.47|7
1655960990000|2022-06-23 05:09:50|95.75|94.45|95.74|94.44|95.8|94.5|95.73|94.43|12
1655961000000|2022-06-23 05:10:00|95.75|94.45|95.78|94.48|95.78|94.48|95.73|94.43|4
1655961010000|2022-06-23 05:10:10|95.74|94.44|95.75|94.45|95.79|94.49|95.74|94.44|9
1655961020000|2022-06-23 05:10:20|95.8|94.5|95.75|94.45|95.8|94.5|95.74|94.44|6
1655961030000|2022-06-23 05:10:30|95.79|94.49|95.81|94.51|95.81|94.51|95.75|94.45|4
1655961040000|2022-06-23 05:10:40|95.8|94.5|95.8|94.5|95.81|94.51|95.75|94.45|7
1655961050000|2022-06-23 05:10:50|95.81|94.51|95.84|94.54|95.84|94.54|95.81|94.51|4
1655961060000|2022-06-23 05:11:00|95.85|94.55|95.89|94.59|95.9|94.6|95.85|94.55|6
1655961070000|2022-06-23 05:11:10|95.9|94.6|95.9|94.6|95.92|94.62|95.9|94.6|5
1655961090000|2022-06-23 05:11:30|95.89|94.59|95.9|94.6|95.9|94.6|95.88|94.58|4
1655961120000|2022-06-23 05:12:00|95.88|94.58|95.89|94.59|95.89|94.59|95.87|94.57|3
1655961130000|2022-06-23 05:12:10|95.88|94.58|95.88|94.58|95.89|94.59|95.84|94.54|9
1655961150000|2022-06-23 05:12:30|95.89|94.59|95.95|94.65|95.95|94.65|95.89|94.59|4
1655961160000|2022-06-23 05:12:40|95.92|94.62|95.89|94.59|95.93|94.63|95.88|94.58|7
1655961180000|2022-06-23 05:13:00|95.87|94.57|95.93|94.63|95.93|94.63|95.87|94.57|6
1655961210000|2022-06-23 05:13:30|95.94|94.64|95.93|94.63|95.94|94.64|95.93|94.63|2
1655961220000|2022-06-23 05:13:40|95.94|94.64|95.94|94.64|95.94|94.64|95.94|94.64|1
1655961230000|2022-06-23 05:13:50|95.95|94.65|95.97|94.67|95.97|94.67|95.95|94.65|3
1655961250000|2022-06-23 05:14:10|95.98|94.68|95.97|94.67|95.98|94.68|95.96|94.66|4
1655961280000|2022-06-23 05:14:40|95.98|94.68|95.98|94.68|95.98|94.68|95.98|94.68|1
1655961290000|2022-06-23 05:14:50|95.97|94.67|95.97|94.67|95.97|94.67|95.97|94.67|1
1655961300000|2022-06-23 05:15:00|95.98|94.68|95.97|94.67|95.98|94.68|95.97|94.67|2
1655961320000|2022-06-23 05:15:20|95.98|94.68|95.98|94.68|95.98|94.68|95.97|94.67|5
1655961330000|2022-06-23 05:15:30|95.97|94.67|95.98|94.68|95.98|94.68|95.97|94.67|2
1655961340000|2022-06-23 05:15:40|96.01|94.71|95.99|94.69|96.02|94.72|95.98|94.68|5
1655961350000|2022-06-23 05:15:50|95.98|94.68|95.98|94.68|95.99|94.69|95.98|94.68|5
1655961360000|2022-06-23 05:16:00|95.97|94.67|95.98|94.68|95.98|94.68|95.97|94.67|2
1655961370000|2022-06-23 05:16:10|95.97|94.67|95.96|94.66|95.98|94.68|95.96|94.66|6
1655961380000|2022-06-23 05:16:20|95.97|94.67|95.98|94.68|95.98|94.68|95.97|94.67|2
1655961410000|2022-06-23 05:16:50|95.97|94.67|95.97|94.67|95.98|94.68|95.97|94.67|5
1655961420000|2022-06-23 05:17:00|95.98|94.68|95.98|94.68|96.02|94.72|95.98|94.68|3
1655961440000|2022-06-23 05:17:20|95.99|94.69|95.98|94.68|95.99|94.69|95.98|94.68|2
1655961470000|2022-06-23 05:17:50|95.97|94.67|95.98|94.68|95.98|94.68|95.97|94.67|2
1655961480000|2022-06-23 05:18:00|95.97|94.67|95.98|94.68|95.98|94.68|95.97|94.67|2
1655961490000|2022-06-23 05:18:10|95.97|94.67|95.9|94.6|95.97|94.67|95.88|94.58|8
1655961500000|2022-06-23 05:18:20|95.89|94.59|95.87|94.57|95.89|94.59|95.85|94.55|4
1655961510000|2022-06-23 05:18:30|95.86|94.56|95.85|94.55|95.86|94.56|95.84|94.54|6
1655961520000|2022-06-23 05:18:40|95.84|94.54|95.85|94.55|95.85|94.55|95.84|94.54|2
1655961530000|2022-06-23 05:18:50|95.86|94.56|95.85|94.55|95.87|94.57|95.85|94.55|4
1655961540000|2022-06-23 05:19:00|95.86|94.56|95.86|94.56|95.86|94.56|95.86|94.56|1
1655961550000|2022-06-23 05:19:10|95.87|94.57|95.88|94.58|95.88|94.58|95.87|94.57|2
1655961570000|2022-06-23 05:19:30|95.89|94.59|95.89|94.59|95.89|94.59|95.89|94.59|1
1655961580000|2022-06-23 05:19:40|95.87|94.57|95.89|94.59|95.89|94.59|95.87|94.57|2
1655961600000|2022-06-23 05:20:00|95.86|94.56|95.89|94.59|95.89|94.59|95.86|94.56|2
1655961610000|2022-06-23 05:20:10|95.9|94.6|95.88|94.58|95.9|94.6|95.88|94.58|2
1655961620000|2022-06-23 05:20:20|95.89|94.59|95.98|94.68|95.98|94.68|95.89|94.59|9
1655961630000|2022-06-23 05:20:30|95.96|94.66|95.96|94.66|95.96|94.66|95.96|94.66|1
1655961650000|2022-06-23 05:20:50|95.97|94.67|95.98|94.68|95.98|94.68|95.97|94.67|2
1655961660000|2022-06-23 05:21:00|95.99|94.69|96.01|94.71|96.03|94.73|95.97|94.67|8
1655961680000|2022-06-23 05:21:20|96|94.7|96.09|94.79|96.09|94.79|96|94.7|7
1655961690000|2022-06-23 05:21:30|96.1|94.8|96.08|94.78|96.1|94.8|96.08|94.78|2
1655961700000|2022-06-23 05:21:40|96.09|94.79|96.09|94.79|96.09|94.79|96.08|94.78|3
1655961710000|2022-06-23 05:21:50|96.08|94.78|96.08|94.78|96.09|94.79|96.08|94.78|3
1655961730000|2022-06-23 05:22:10|96.07|94.77|96.08|94.78|96.08|94.78|96.07|94.77|2
1655961740000|2022-06-23 05:22:20|96.06|94.76|96|94.7|96.08|94.78|96|94.7|9
1655961750000|2022-06-23 05:22:30|96.03|94.73|96|94.7|96.03|94.73|95.99|94.69|3
1655961760000|2022-06-23 05:22:40|95.99|94.69|96|94.7|96|94.7|95.98|94.68|4
1655961770000|2022-06-23 05:22:50|95.99|94.69|95.94|94.64|95.99|94.69|95.94|94.64|5
1655961780000|2022-06-23 05:23:00|95.93|94.63|95.83|94.53|95.93|94.63|95.83|94.53|10
1655961790000|2022-06-23 05:23:10|95.82|94.52|95.86|94.56|95.87|94.57|95.8|94.5|4
1655961800000|2022-06-23 05:23:20|95.85|94.55|95.86|94.56|95.86|94.56|95.82|94.52|6
1655961810000|2022-06-23 05:23:30|95.87|94.57|95.87|94.57|95.87|94.57|95.87|94.57|1
1655961820000|2022-06-23 05:23:40|95.86|94.56|95.86|94.56|95.87|94.57|95.84|94.54|8
1655961830000|2022-06-23 05:23:50|95.87|94.57|95.87|94.57|95.87|94.57|95.87|94.57|1
1655961840000|2022-06-23 05:24:00|95.92|94.62|95.89|94.59|95.92|94.62|95.87|94.57|4
1655961850000|2022-06-23 05:24:10|95.87|94.57|95.87|94.57|95.87|94.57|95.87|94.57|1
1655961860000|2022-06-23 05:24:20|95.86|94.56|95.87|94.57|95.87|94.57|95.85|94.55|4
1655961870000|2022-06-23 05:24:30|95.89|94.59|95.89|94.59|95.89|94.59|95.89|94.59|1
1655961880000|2022-06-23 05:24:40|95.9|94.6|95.9|94.6|95.9|94.6|95.9|94.6|1
1655961890000|2022-06-23 05:24:50|95.89|94.59|95.9|94.6|95.91|94.61|95.88|94.58|5
1655961900000|2022-06-23 05:25:00|95.91|94.61|95.95|94.65|95.95|94.65|95.89|94.59|6
1655961910000|2022-06-23 05:25:10|95.96|94.66|96.02|94.72|96.02|94.72|95.96|94.66|6
1655961960000|2022-06-23 05:26:00|96.03|94.73|96.08|94.78|96.08|94.78|96.03|94.73|5
1655961970000|2022-06-23 05:26:10|96.09|94.79|96.09|94.79|96.09|94.79|96.09|94.79|1
1655961980000|2022-06-23 05:26:20|96.1|94.8|96.15|94.85|96.16|94.86|96.1|94.8|9
1655961990000|2022-06-23 05:26:30|96.16|94.86|96.31|95.01|96.34|95.04|96.16|94.86|13
1655962000000|2022-06-23 05:26:40|96.32|95.02|96.31|95.01|96.35|95.05|96.31|95.01|6
1655962010000|2022-06-23 05:26:50|96.3|95|96.3|95|96.3|95|96.3|95|1
1655962020000|2022-06-23 05:27:00|96.29|94.99|96.29|94.99|96.31|95.01|96.29|94.99|7
1655962030000|2022-06-23 05:27:10|96.27|94.97|96.18|94.88|96.27|94.97|96.17|94.87|7
1655962040000|2022-06-23 05:27:20|96.16|94.86|96.17|94.87|96.17|94.87|96.16|94.86|2
1655962050000|2022-06-23 05:27:30|96.18|94.88|96.26|94.96|96.26|94.96|96.18|94.88|6
1655962060000|2022-06-23 05:27:40|96.27|94.97|96.23|94.93|96.27|94.97|96.23|94.93|7
1655962070000|2022-06-23 05:27:50|96.22|94.92|96.22|94.92|96.24|94.94|96.21|94.91|7
1655962080000|2022-06-23 05:28:00|96.25|94.95|96.2|94.9|96.25|94.95|96.2|94.9|4
1655962090000|2022-06-23 05:28:10|96.21|94.91|96.28|94.98|96.28|94.98|96.21|94.91|7
1655962100000|2022-06-23 05:28:20|96.27|94.97|96.28|94.98|96.28|94.98|96.27|94.97|2
1655962140000|2022-06-23 05:29:00|96.27|94.97|96.26|94.96|96.27|94.97|96.26|94.96|2
1655962150000|2022-06-23 05:29:10|96.27|94.97|96.29|94.99|96.29|94.99|96.27|94.97|3
1655962160000|2022-06-23 05:29:20|96.28|94.98|96.28|94.98|96.28|94.98|96.28|94.98|1
1655962180000|2022-06-23 05:29:40|96.29|94.99|96.29|94.99|96.31|95.01|96.29|94.99|4
1655962190000|2022-06-23 05:29:50|96.3|95|96.31|95.01|96.31|95.01|96.3|95|2
1655962200000|2022-06-23 05:30:00|96.32|95.02|96.33|95.03|96.33|95.03|96.31|95.01|3
1655962210000|2022-06-23 05:30:10|96.32|95.02|96.32|95.02|96.35|95.05|96.32|95.02|3
1655962250000|2022-06-23 05:30:50|96.35|95.05|96.41|95.11|96.41|95.11|96.33|95.03|6
1655962260000|2022-06-23 05:31:00|96.4|95.1|96.56|95.26|96.57|95.27|96.4|95.1|13
1655962270000|2022-06-23 05:31:10|96.55|95.25|96.5|95.2|96.56|95.26|96.48|95.18|15
1655962280000|2022-06-23 05:31:20|96.51|95.21|96.52|95.22|96.52|95.22|96.51|95.21|6
1655962290000|2022-06-23 05:31:30|96.51|95.21|96.56|95.26|96.56|95.26|96.5|95.2|6
1655962300000|2022-06-23 05:31:40|96.58|95.28|96.59|95.29|96.6|95.3|96.58|95.28|6
1655962310000|2022-06-23 05:31:50|96.58|95.28|96.58|95.28|96.58|95.28|96.57|95.27|3
1655962320000|2022-06-23 05:32:00|96.59|95.29|96.6|95.3|96.6|95.3|96.58|95.28|5
1655962330000|2022-06-23 05:32:10|96.59|95.29|96.59|95.29|96.59|95.29|96.59|95.29|1
1655962350000|2022-06-23 05:32:30|96.58|95.28|96.59|95.29|96.6|95.3|96.58|95.28|4
1655962380000|2022-06-23 05:33:00|96.6|95.3|96.59|95.29|96.6|95.3|96.59|95.29|2
1655962390000|2022-06-23 05:33:10|96.58|95.28|96.58|95.28|96.58|95.28|96.58|95.28|1
1655962400000|2022-06-23 05:33:20|96.56|95.26|96.52|95.22|96.56|95.26|96.5|95.2|4
1655962410000|2022-06-23 05:33:30|96.51|95.21|96.56|95.26|96.56|95.26|96.5|95.2|8
1655962430000|2022-06-23 05:33:50|96.55|95.25|96.56|95.26|96.56|95.26|96.55|95.25|2
1655962440000|2022-06-23 05:34:00|96.55|95.25|96.55|95.25|96.55|95.25|96.55|95.25|1
1655962450000|2022-06-23 05:34:10|96.56|95.26|96.59|95.29|96.63|95.33|96.56|95.26|12
1655962460000|2022-06-23 05:34:20|96.6|95.3|96.6|95.3|96.61|95.31|96.59|95.29|6
1655962470000|2022-06-23 05:34:30|96.59|95.29|96.58|95.28|96.59|95.29|96.58|95.28|2
1655962480000|2022-06-23 05:34:40|96.59|95.29|96.59|95.29|96.59|95.29|96.59|95.29|1
1655962510000|2022-06-23 05:35:10|96.6|95.3|96.62|95.32|96.63|95.33|96.59|95.29|9
1655962520000|2022-06-23 05:35:20|96.61|95.31|96.64|95.34|96.64|95.34|96.61|95.31|4
1655962530000|2022-06-23 05:35:30|96.63|95.33|96.62|95.32|96.64|95.34|96.6|95.3|10
1655962540000|2022-06-23 05:35:40|96.61|95.31|96.59|95.29|96.64|95.34|96.58|95.28|7
1655962550000|2022-06-23 05:35:50|96.58|95.28|96.6|95.3|96.63|95.33|96.58|95.28|8
1655962560000|2022-06-23 05:36:00|96.58|95.28|96.6|95.3|96.6|95.3|96.58|95.28|5
1655962570000|2022-06-23 05:36:10|96.62|95.32|96.59|95.29|96.62|95.32|96.56|95.26|4
1655962580000|2022-06-23 05:36:20|96.56|95.26|96.49|95.19|96.56|95.26|96.49|95.19|6
1655962590000|2022-06-23 05:36:30|96.48|95.18|96.48|95.18|96.48|95.18|96.48|95.18|1
1655962600000|2022-06-23 05:36:40|96.49|95.19|96.49|95.19|96.5|95.2|96.49|95.19|3
1655962610000|2022-06-23 05:36:50|96.48|95.18|96.48|95.18|96.48|95.18|96.48|95.18|1
1655962620000|2022-06-23 05:37:00|96.47|95.17|96.47|95.17|96.47|95.17|96.47|95.17|1
1655962630000|2022-06-23 05:37:10|96.46|95.16|96.47|95.17|96.47|95.17|96.46|95.16|2
1655962640000|2022-06-23 05:37:20|96.46|95.16|96.47|95.17|96.47|95.17|96.46|95.16|4
1655962650000|2022-06-23 05:37:30|96.52|95.22|96.55|95.25|96.55|95.25|96.52|95.22|4
1655962660000|2022-06-23 05:37:40|96.54|95.24|96.49|95.19|96.54|95.24|96.49|95.19|5
1655962670000|2022-06-23 05:37:50|96.48|95.18|96.48|95.18|96.49|95.19|96.46|95.16|6
1655962680000|2022-06-23 05:38:00|96.47|95.17|96.54|95.24|96.55|95.25|96.47|95.17|10
1655962690000|2022-06-23 05:38:10|96.53|95.23|96.46|95.16|96.53|95.23|96.45|95.15|6
1655962700000|2022-06-23 05:38:20|96.45|95.15|96.45|95.15|96.45|95.15|96.45|95.15|1
1655962710000|2022-06-23 05:38:30|96.44|95.14|96.38|95.08|96.44|95.14|96.38|95.08|5
1655962720000|2022-06-23 05:38:40|96.37|95.07|96.36|95.06|96.37|95.07|96.36|95.06|6
1655962730000|2022-06-23 05:38:50|96.37|95.07|96.36|95.06|96.37|95.07|96.36|95.06|2
1655962740000|2022-06-23 05:39:00|96.35|95.05|96.35|95.05|96.35|95.05|96.35|95.05|1
1655962760000|2022-06-23 05:39:20|96.41|95.11|96.35|95.05|96.41|95.11|96.35|95.05|2
1655962770000|2022-06-23 05:39:30|96.33|95.03|96.29|94.99|96.33|95.03|96.29|94.99|4
1655962800000|2022-06-23 05:40:00|96.28|94.98|96.28|94.98|96.28|94.98|96.28|94.98|1
1655962810000|2022-06-23 05:40:10|96.27|94.97|96.27|94.97|96.27|94.97|96.27|94.97|1
1655962830000|2022-06-23 05:40:30|96.28|94.98|96.29|94.99|96.33|95.03|96.28|94.98|6
1655962840000|2022-06-23 05:40:40|96.3|95|96.34|95.04|96.35|95.05|96.3|95|7
1655962850000|2022-06-23 05:40:50|96.3|95|96.29|94.99|96.3|95|96.29|94.99|2
1655962860000|2022-06-23 05:41:00|96.28|94.98|96.28|94.98|96.28|94.98|96.28|94.98|1
1655962880000|2022-06-23 05:41:20|96.3|95|96.29|94.99|96.3|95|96.29|94.99|2
1655962890000|2022-06-23 05:41:30|96.28|94.98|96.28|94.98|96.28|94.98|96.28|94.98|1
1655962910000|2022-06-23 05:41:50|96.27|94.97|96.27|94.97|96.27|94.97|96.27|94.97|1
1655962920000|2022-06-23 05:42:00|96.32|95.02|96.3|95|96.32|95.02|96.3|95|4
1655962930000|2022-06-23 05:42:10|96.29|94.99|96.29|94.99|96.29|94.99|96.29|94.99|1
1655962940000|2022-06-23 05:42:20|96.34|95.04|96.29|94.99|96.34|95.04|96.29|94.99|2
1655962950000|2022-06-23 05:42:30|96.3|95|96.3|95|96.3|95|96.3|95|1
1655962980000|2022-06-23 05:43:00|96.31|95.01|96.3|95|96.31|95.01|96.3|95|2
1655962990000|2022-06-23 05:43:10|96.34|95.04|96.26|94.96|96.34|95.04|96.26|94.96|3
1655963010000|2022-06-23 05:43:30|96.28|94.98|96.27|94.97|96.28|94.98|96.27|94.97|2
1655963020000|2022-06-23 05:43:40|96.29|94.99|96.27|94.97|96.29|94.99|96.27|94.97|3
1655963040000|2022-06-23 05:44:00|96.29|94.99|96.27|94.97|96.29|94.99|96.27|94.97|2
1655963050000|2022-06-23 05:44:10|96.29|94.99|96.27|94.97|96.29|94.99|96.27|94.97|5
1655963060000|2022-06-23 05:44:20|96.28|94.98|96.27|94.97|96.28|94.98|96.27|94.97|2
1655963070000|2022-06-23 05:44:30|96.28|94.98|96.32|95.02|96.33|95.03|96.28|94.98|3
1655963080000|2022-06-23 05:44:40|96.3|95|96.3|95|96.31|95.01|96.28|94.98|8
1655963090000|2022-06-23 05:44:50|96.31|95.01|96.33|95.03|96.33|95.03|96.31|95.01|2
1655963100000|2022-06-23 05:45:00|96.32|95.02|96.29|94.99|96.33|95.03|96.28|94.98|8
1655963110000|2022-06-23 05:45:10|96.28|94.98|96.36|95.06|96.37|95.07|96.28|94.98|8
1655963120000|2022-06-23 05:45:20|96.41|95.11|96.38|95.08|96.42|95.12|96.38|95.08|4
1655963130000|2022-06-23 05:45:30|96.37|95.07|96.44|95.14|96.44|95.14|96.37|95.07|7
1655963140000|2022-06-23 05:45:40|96.45|95.15|96.41|95.11|96.45|95.15|96.4|95.1|6
1655963150000|2022-06-23 05:45:50|96.42|95.12|96.42|95.12|96.42|95.12|96.42|95.12|1
1655963160000|2022-06-23 05:46:00|96.43|95.13|96.43|95.13|96.43|95.13|96.43|95.13|1
1655963170000|2022-06-23 05:46:10|96.44|95.14|96.44|95.14|96.44|95.14|96.44|95.14|1
1655963180000|2022-06-23 05:46:20|96.45|95.15|96.44|95.14|96.45|95.15|96.44|95.14|4
1655963190000|2022-06-23 05:46:30|96.45|95.15|96.45|95.15|96.45|95.15|96.45|95.15|1
1655963200000|2022-06-23 05:46:40|96.47|95.17|96.47|95.17|96.47|95.17|96.47|95.17|1
1655963220000|2022-06-23 05:47:00|96.45|95.15|96.53|95.23|96.53|95.23|96.45|95.15|9
1655963230000|2022-06-23 05:47:10|96.54|95.24|96.54|95.24|96.54|95.24|96.54|95.24|1
1655963240000|2022-06-23 05:47:20|96.6|95.3|96.56|95.26|96.6|95.3|96.54|95.24|6
1655963250000|2022-06-23 05:47:30|96.57|95.27|96.57|95.27|96.6|95.3|96.55|95.25|4
1655963260000|2022-06-23 05:47:40|96.56|95.26|96.56|95.26|96.57|95.27|96.56|95.26|3
1655963270000|2022-06-23 05:47:50|96.54|95.24|96.56|95.26|96.56|95.26|96.54|95.24|2
1655963280000|2022-06-23 05:48:00|96.54|95.24|96.59|95.29|96.59|95.29|96.54|95.24|7
1655963310000|2022-06-23 05:48:30|96.58|95.28|96.58|95.28|96.59|95.29|96.58|95.28|3
1655963320000|2022-06-23 05:48:40|96.61|95.31|96.56|95.26|96.61|95.31|96.56|95.26|7
1655963330000|2022-06-23 05:48:50|96.55|95.25|96.57|95.27|96.57|95.27|96.55|95.25|3
1655963340000|2022-06-23 05:49:00|96.58|95.28|96.58|95.28|96.58|95.28|96.58|95.28|1
1655963350000|2022-06-23 05:49:10|96.59|95.29|96.67|95.37|96.68|95.38|96.57|95.27|7
1655963360000|2022-06-23 05:49:20|96.68|95.38|96.81|95.51|96.83|95.53|96.68|95.38|14
1655963370000|2022-06-23 05:49:30|96.83|95.53|96.83|95.53|96.84|95.54|96.79|95.49|9
1655963380000|2022-06-23 05:49:40|96.88|95.58|96.81|95.51|96.88|95.58|96.78|95.48|9
1655963390000|2022-06-23 05:49:50|96.8|95.5|96.87|95.57|96.87|95.57|96.8|95.5|14
1655963400000|2022-06-23 05:50:00|96.88|95.58|96.92|95.62|96.96|95.66|96.88|95.58|14
1655963410000|2022-06-23 05:50:10|96.91|95.61|96.84|95.54|96.95|95.65|96.75|95.45|27
1655963420000|2022-06-23 05:50:20|96.85|95.55|96.61|95.31|96.85|95.55|96.61|95.31|17
1655963430000|2022-06-23 05:50:30|96.6|95.3|96.46|95.16|96.64|95.34|96.46|95.16|20
1655963440000|2022-06-23 05:50:40|96.45|95.15|96.4|95.1|96.45|95.15|96.4|95.1|6
1655963450000|2022-06-23 05:50:50|96.44|95.14|96.36|95.06|96.44|95.14|96.36|95.06|4
1655963460000|2022-06-23 05:51:00|96.37|95.07|96.38|95.08|96.39|95.09|96.37|95.07|3
1655963470000|2022-06-23 05:51:10|96.39|95.09|96.26|94.96|96.39|95.09|96.26|94.96|6
1655963500000|2022-06-23 05:51:40|96.27|94.97|96.26|94.96|96.27|94.97|96.26|94.96|2
1655963520000|2022-06-23 05:52:00|96.2|94.9|96.18|94.88|96.23|94.93|96.12|94.82|17
1655963530000|2022-06-23 05:52:10|96.16|94.86|96.07|94.77|96.16|94.86|96.07|94.77|12
1655963540000|2022-06-23 05:52:20|96.06|94.76|96.04|94.74|96.06|94.76|96.04|94.74|5
1655963550000|2022-06-23 05:52:30|96.03|94.73|95.99|94.69|96.03|94.73|95.96|94.66|11
1655963560000|2022-06-23 05:52:40|96.01|94.71|96.07|94.77|96.07|94.77|96.01|94.71|5
1655963570000|2022-06-23 05:52:50|96.08|94.78|96.05|94.75|96.08|94.78|96.05|94.75|4
1655963580000|2022-06-23 05:53:00|96.06|94.76|95.92|94.62|96.06|94.76|95.9|94.6|15
1655963590000|2022-06-23 05:53:10|95.95|94.65|95.8|94.5|95.95|94.65|95.8|94.5|14
1655963600000|2022-06-23 05:53:20|95.83|94.53|95.87|94.57|95.88|94.58|95.83|94.53|11
1655963610000|2022-06-23 05:53:30|95.86|94.56|95.87|94.57|95.89|94.59|95.85|94.55|5
1655963620000|2022-06-23 05:53:40|95.88|94.58|95.84|94.54|95.88|94.58|95.8|94.5|10
1655963630000|2022-06-23 05:53:50|95.85|94.55|95.85|94.55|95.92|94.62|95.84|94.54|14
1655963640000|2022-06-23 05:54:00|95.83|94.53|95.82|94.52|95.85|94.55|95.81|94.51|6
1655963650000|2022-06-23 05:54:10|95.84|94.54|95.84|94.54|95.84|94.54|95.83|94.53|3
1655963660000|2022-06-23 05:54:20|95.85|94.55|95.72|94.42|95.85|94.55|95.67|94.37|13
1655963670000|2022-06-23 05:54:30|95.73|94.43|95.73|94.43|95.73|94.43|95.66|94.36|6
1655963680000|2022-06-23 05:54:40|95.72|94.42|95.73|94.43|95.73|94.43|95.72|94.42|2
1655963690000|2022-06-23 05:54:50|95.72|94.42|95.73|94.43|95.73|94.43|95.72|94.42|4
1655963700000|2022-06-23 05:55:00|95.72|94.42|95.73|94.43|95.73|94.43|95.72|94.42|4
1655963710000|2022-06-23 05:55:10|95.72|94.42|95.73|94.43|95.73|94.43|95.72|94.42|2
1655963720000|2022-06-23 05:55:20|95.76|94.46|95.78|94.48|95.78|94.48|95.76|94.46|5
1655963730000|2022-06-23 05:55:30|95.77|94.47|95.77|94.47|95.77|94.47|95.77|94.47|1
1655963740000|2022-06-23 05:55:40|95.76|94.46|95.78|94.48|95.78|94.48|95.76|94.46|3
1655963750000|2022-06-23 05:55:50|95.77|94.47|95.85|94.55|95.85|94.55|95.77|94.47|9
1655963760000|2022-06-23 05:56:00|95.86|94.56|95.87|94.57|95.87|94.57|95.85|94.55|3
1655963770000|2022-06-23 05:56:10|95.86|94.56|95.88|94.58|95.88|94.58|95.86|94.56|3
1655963780000|2022-06-23 05:56:20|95.87|94.57|95.88|94.58|95.88|94.58|95.87|94.57|2
1655963800000|2022-06-23 05:56:40|95.87|94.57|95.9|94.6|95.9|94.6|95.87|94.57|4
1655963810000|2022-06-23 05:56:50|95.92|94.62|95.92|94.62|95.92|94.62|95.9|94.6|3
1655963820000|2022-06-23 05:57:00|95.9|94.6|95.9|94.6|95.92|94.62|95.9|94.6|4
1655963850000|2022-06-23 05:57:30|95.89|94.59|95.89|94.59|95.89|94.59|95.89|94.59|1
1655963880000|2022-06-23 05:58:00|95.9|94.6|95.9|94.6|95.9|94.6|95.89|94.59|3
1655963910000|2022-06-23 05:58:30|95.89|94.59|95.88|94.58|95.89|94.59|95.87|94.57|3
1655963920000|2022-06-23 05:58:40|95.87|94.57|95.85|94.55|95.88|94.58|95.85|94.55|5
1655963930000|2022-06-23 05:58:50|95.84|94.54|95.89|94.59|95.89|94.59|95.84|94.54|3
1655963940000|2022-06-23 05:59:00|95.91|94.61|95.91|94.61|95.91|94.61|95.91|94.61|1
1655963950000|2022-06-23 05:59:10|95.89|94.59|95.89|94.59|95.89|94.59|95.89|94.59|1
1655964000000|2022-06-23 06:00:00|95.9|94.6|95.92|94.62|95.92|94.62|95.89|94.59|4
1655964020000|2022-06-23 06:00:20|95.95|94.65|95.93|94.63|95.95|94.65|95.92|94.62|3
1655964030000|2022-06-23 06:00:30|95.92|94.62|95.93|94.63|95.93|94.63|95.88|94.58|6
1655964040000|2022-06-23 06:00:40|95.92|94.62|95.91|94.61|95.92|94.62|95.91|94.61|2
1655964050000|2022-06-23 06:00:50|95.9|94.6|95.9|94.6|95.9|94.6|95.9|94.6|1
1655964060000|2022-06-23 06:01:00|95.91|94.61|95.92|94.62|95.93|94.63|95.9|94.6|5
1655964070000|2022-06-23 06:01:10|95.93|94.63|95.93|94.63|95.93|94.63|95.93|94.63|1
1655964080000|2022-06-23 06:01:20|95.95|94.65|95.93|94.63|95.95|94.65|95.93|94.63|2
1655964090000|2022-06-23 06:01:30|95.94|94.64|95.94|94.64|95.94|94.64|95.94|94.64|1
1655964100000|2022-06-23 06:01:40|95.93|94.63|95.93|94.63|95.93|94.63|95.93|94.63|1
1655964110000|2022-06-23 06:01:50|95.95|94.65|95.83|94.53|95.95|94.65|95.83|94.53|10
1655964120000|2022-06-23 06:02:00|95.8|94.5|95.76|94.46|95.83|94.53|95.76|94.46|8
1655964130000|2022-06-23 06:02:10|95.7|94.4|95.68|94.38|95.7|94.4|95.68|94.38|3
1655964140000|2022-06-23 06:02:20|95.69|94.39|95.68|94.38|95.74|94.44|95.67|94.37|11
1655964150000|2022-06-23 06:02:30|95.7|94.4|95.74|94.44|95.75|94.45|95.69|94.39|5
1655964170000|2022-06-23 06:02:50|95.75|94.45|95.75|94.45|95.75|94.45|95.75|94.45|1
1655964180000|2022-06-23 06:03:00|95.76|94.46|95.76|94.46|95.78|94.48|95.73|94.43|9
1655964190000|2022-06-23 06:03:10|95.77|94.47|95.8|94.5|95.8|94.5|95.77|94.47|3
1655964200000|2022-06-23 06:03:20|95.84|94.54|95.88|94.58|95.9|94.6|95.82|94.52|11
1655964210000|2022-06-23 06:03:30|95.89|94.59|95.9|94.6|95.9|94.6|95.88|94.58|5
1655964220000|2022-06-23 06:03:40|95.89|94.59|96|94.7|96|94.7|95.89|94.59|11
1655964230000|2022-06-23 06:03:50|95.99|94.69|95.92|94.62|95.99|94.69|95.91|94.61|11
1655964240000|2022-06-23 06:04:00|95.93|94.63|95.97|94.67|95.97|94.67|95.93|94.63|6
1655964250000|2022-06-23 06:04:10|95.96|94.66|95.96|94.66|95.96|94.66|95.96|94.66|1
1655964290000|2022-06-23 06:04:50|95.97|94.67|95.97|94.67|95.97|94.67|95.97|94.67|1
1655964300000|2022-06-23 06:05:00|95.98|94.68|95.92|94.62|95.98|94.68|95.92|94.62|6
1655964310000|2022-06-23 06:05:10|95.96|94.66|95.84|94.54|95.96|94.66|95.82|94.52|12
1655964320000|2022-06-23 06:05:20|95.86|94.56|95.83|94.53|95.86|94.56|95.82|94.52|4
1655964330000|2022-06-23 06:05:30|95.84|94.54|95.84|94.54|95.86|94.56|95.83|94.53|5
1655964340000|2022-06-23 06:05:40|95.86|94.56|95.84|94.54|95.87|94.57|95.84|94.54|8
1655964350000|2022-06-23 06:05:50|95.89|94.59|95.89|94.59|95.89|94.59|95.89|94.59|1
1655964360000|2022-06-23 06:06:00|95.9|94.6|95.87|94.57|95.9|94.6|95.86|94.56|5
1655964370000|2022-06-23 06:06:10|95.86|94.56|95.86|94.56|95.86|94.56|95.83|94.53|6
1655964380000|2022-06-23 06:06:20|95.85|94.55|95.85|94.55|95.85|94.55|95.81|94.51|7
1655964390000|2022-06-23 06:06:30|95.86|94.56|95.86|94.56|95.88|94.58|95.84|94.54|7
1655964400000|2022-06-23 06:06:40|95.85|94.55|95.85|94.55|95.85|94.55|95.85|94.55|1
1655964410000|2022-06-23 06:06:50|95.84|94.54|95.79|94.49|95.84|94.54|95.78|94.48|7
1655964420000|2022-06-23 06:07:00|95.8|94.5|95.82|94.52|95.82|94.52|95.8|94.5|3
1655964430000|2022-06-23 06:07:10|95.83|94.53|95.87|94.57|95.88|94.58|95.83|94.53|5
1655964440000|2022-06-23 06:07:20|95.88|94.58|95.86|94.56|95.88|94.58|95.85|94.55|4
1655964450000|2022-06-23 06:07:30|95.85|94.55|95.85|94.55|95.87|94.57|95.85|94.55|5
1655964460000|2022-06-23 06:07:40|95.84|94.54|95.86|94.56|95.86|94.56|95.84|94.54|3
1655964470000|2022-06-23 06:07:50|95.87|94.57|95.86|94.56|95.87|94.57|95.85|94.55|6
1655964510000|2022-06-23 06:08:30|95.85|94.55|95.85|94.55|95.85|94.55|95.85|94.55|1
1655964520000|2022-06-23 06:08:40|95.84|94.54|95.87|94.57|95.88|94.58|95.84|94.54|5
1655964540000|2022-06-23 06:09:00|95.85|94.55|95.85|94.55|95.85|94.55|95.85|94.55|1
1655964550000|2022-06-23 06:09:10|95.84|94.54|95.86|94.56|95.86|94.56|95.84|94.54|3
1655964560000|2022-06-23 06:09:20|95.88|94.58|95.87|94.57|95.88|94.58|95.86|94.56|3
1655964570000|2022-06-23 06:09:30|95.86|94.56|95.84|94.54|95.86|94.56|95.84|94.54|3
1655964580000|2022-06-23 06:09:40|95.85|94.55|95.86|94.56|95.86|94.56|95.79|94.49|6
1655964590000|2022-06-23 06:09:50|95.87|94.57|95.85|94.55|95.87|94.57|95.85|94.55|2
1655964600000|2022-06-23 06:10:00|95.87|94.57|95.87|94.57|95.87|94.57|95.85|94.55|4
1655964620000|2022-06-23 06:10:20|95.88|94.58|95.88|94.58|95.88|94.58|95.88|94.58|1
1655964630000|2022-06-23 06:10:30|95.82|94.52|95.82|94.52|95.82|94.52|95.82|94.52|1
1655964640000|2022-06-23 06:10:40|95.81|94.51|95.79|94.49|95.81|94.51|95.79|94.49|3
1655964650000|2022-06-23 06:10:50|95.84|94.54|95.84|94.54|95.84|94.54|95.84|94.54|1
1655964670000|2022-06-23 06:11:10|95.83|94.53|95.78|94.48|95.83|94.53|95.78|94.48|2
1655964680000|2022-06-23 06:11:20|95.79|94.49|95.85|94.55|95.85|94.55|95.79|94.49|4
1655964690000|2022-06-23 06:11:30|95.84|94.54|95.83|94.53|95.84|94.54|95.83|94.53|2
1655964700000|2022-06-23 06:11:40|95.82|94.52|95.85|94.55|95.86|94.56|95.81|94.51|5
1655964720000|2022-06-23 06:12:00|95.86|94.56|95.84|94.54|95.86|94.56|95.83|94.53|3
1655964730000|2022-06-23 06:12:10|95.85|94.55|95.95|94.65|95.95|94.65|95.85|94.55|7
1655964760000|2022-06-23 06:12:40|95.96|94.66|95.95|94.65|95.96|94.66|95.95|94.65|2
1655964780000|2022-06-23 06:13:00|95.96|94.66|95.96|94.66|95.96|94.66|95.96|94.66|1
1655964790000|2022-06-23 06:13:10|95.97|94.67|96.2|94.9|96.2|94.9|95.97|94.67|8
1655964810000|2022-06-23 06:13:30|96.19|94.89|96.18|94.88|96.2|94.9|96.18|94.88|4
1655964820000|2022-06-23 06:13:40|96.17|94.87|96.13|94.83|96.17|94.87|96.13|94.83|2
1655964830000|2022-06-23 06:13:50|96.14|94.84|96.14|94.84|96.14|94.84|96.14|94.84|1
1655964840000|2022-06-23 06:14:00|96.15|94.85|96.16|94.86|96.16|94.86|96.15|94.85|2
1655964850000|2022-06-23 06:14:10|96.17|94.87|96.16|94.86|96.17|94.87|96.16|94.86|2
1655964920000|2022-06-23 06:15:20|96.17|94.87|96.17|94.87|96.17|94.87|96.17|94.87|1
1655964950000|2022-06-23 06:15:50|96.18|94.88|96.17|94.87|96.18|94.88|96.17|94.87|2
1655964960000|2022-06-23 06:16:00|96.18|94.88|96.17|94.87|96.18|94.88|96.17|94.87|2
1655964980000|2022-06-23 06:16:20|96.16|94.86|96.17|94.87|96.17|94.87|96.16|94.86|2
1655965000000|2022-06-23 06:16:40|96.18|94.88|96.31|95.01|96.32|95.02|96.17|94.87|7
1655965010000|2022-06-23 06:16:50|96.3|95|96.28|94.98|96.3|95|96.24|94.94|7
1655965020000|2022-06-23 06:17:00|96.29|94.99|96.28|94.98|96.29|94.99|96.26|94.96|6
1655965030000|2022-06-23 06:17:10|96.29|94.99|96.25|94.95|96.29|94.99|96.25|94.95|5
1655965040000|2022-06-23 06:17:20|96.24|94.94|96.3|95|96.3|95|96.24|94.94|10
1655965050000|2022-06-23 06:17:30|96.31|95.01|96.33|95.03|96.35|95.05|96.31|95.01|4
1655965060000|2022-06-23 06:17:40|96.34|95.04|96.34|95.04|96.35|95.05|96.33|95.03|5
1655965080000|2022-06-23 06:18:00|96.35|95.05|96.47|95.17|96.47|95.17|96.35|95.05|3
1655965090000|2022-06-23 06:18:10|96.48|95.18|96.48|95.18|96.48|95.18|96.48|95.18|1
1655965100000|2022-06-23 06:18:20|96.47|95.17|96.47|95.17|96.47|95.17|96.47|95.17|1
1655965110000|2022-06-23 06:18:30|96.45|95.15|96.47|95.17|96.47|95.17|96.43|95.13|6
1655965120000|2022-06-23 06:18:40|96.46|95.16|96.45|95.15|96.47|95.17|96.45|95.15|3
1655965130000|2022-06-23 06:18:50|96.44|95.14|96.48|95.18|96.48|95.18|96.44|95.14|4
1655965140000|2022-06-23 06:19:00|96.51|95.21|96.55|95.25|96.61|95.31|96.51|95.21|7
1655965150000|2022-06-23 06:19:10|96.54|95.24|96.6|95.3|96.61|95.31|96.54|95.24|17
1655965160000|2022-06-23 06:19:20|96.59|95.29|96.49|95.19|96.59|95.29|96.42|95.12|22
1655965170000|2022-06-23 06:19:30|96.46|95.16|96.14|94.84|96.47|95.17|96.14|94.84|22
1655965180000|2022-06-23 06:19:40|96.13|94.83|96.2|94.9|96.31|95.01|96.11|94.81|14
1655965190000|2022-06-23 06:19:50|96.19|94.89|96.13|94.83|96.2|94.9|96.11|94.81|6
1655965200000|2022-06-23 06:20:00|96.09|94.79|96.04|94.74|96.1|94.8|96.02|94.72|11
1655965210000|2022-06-23 06:20:10|96.06|94.76|95.96|94.66|96.06|94.76|95.95|94.65|6
1655965220000|2022-06-23 06:20:20|95.95|94.65|95.96|94.66|95.96|94.66|95.95|94.65|2
1655965230000|2022-06-23 06:20:30|95.98|94.68|95.96|94.66|95.98|94.68|95.96|94.66|3
1655965240000|2022-06-23 06:20:40|95.97|94.67|95.96|94.66|96.01|94.71|95.94|94.64|11
1655965250000|2022-06-23 06:20:50|95.93|94.63|95.93|94.63|95.95|94.65|95.93|94.63|5
1655965260000|2022-06-23 06:21:00|95.92|94.62|95.92|94.62|95.92|94.62|95.92|94.62|1
1655965270000|2022-06-23 06:21:10|95.94|94.64|95.95|94.65|95.98|94.68|95.94|94.64|9
1655965280000|2022-06-23 06:21:20|95.94|94.64|95.86|94.56|95.94|94.64|95.86|94.56|4
1655965290000|2022-06-23 06:21:30|95.85|94.55|95.78|94.48|95.85|94.55|95.78|94.48|8
1655965300000|2022-06-23 06:21:40|95.79|94.49|95.9|94.6|95.9|94.6|95.79|94.49|7
1655965320000|2022-06-23 06:22:00|95.81|94.51|95.86|94.56|95.87|94.57|95.81|94.51|3
1655965330000|2022-06-23 06:22:10|95.85|94.55|95.78|94.48|95.85|94.55|95.76|94.46|4
1655965340000|2022-06-23 06:22:20|95.77|94.47|95.78|94.48|95.79|94.49|95.77|94.47|4
1655965350000|2022-06-23 06:22:30|95.77|94.47|95.76|94.46|95.77|94.47|95.76|94.46|2
1655965360000|2022-06-23 06:22:40|95.79|94.49|95.78|94.48|95.8|94.5|95.77|94.47|8
1655965370000|2022-06-23 06:22:50|95.82|94.52|95.83|94.53|95.83|94.53|95.81|94.51|4
1655965380000|2022-06-23 06:23:00|95.82|94.52|95.68|94.38|95.82|94.52|95.68|94.38|4
1655965390000|2022-06-23 06:23:10|95.67|94.37|95.83|94.53|95.83|94.53|95.62|94.32|11
1655965400000|2022-06-23 06:23:20|95.84|94.54|95.97|94.67|95.99|94.69|95.84|94.54|12
1655965410000|2022-06-23 06:23:30|95.98|94.68|95.9|94.6|95.98|94.68|95.78|94.48|20
1655965420000|2022-06-23 06:23:40|95.91|94.61|95.79|94.49|95.95|94.65|95.79|94.49|14
1655965430000|2022-06-23 06:23:50|95.78|94.48|95.85|94.55|95.92|94.62|95.77|94.47|20
1655965440000|2022-06-23 06:24:00|95.84|94.54|95.85|94.55|95.94|94.64|95.84|94.54|22
1655965450000|2022-06-23 06:24:10|95.87|94.57|95.82|94.52|95.87|94.57|95.75|94.45|11
1655965460000|2022-06-23 06:24:20|95.84|94.54|96.13|94.83|96.13|94.83|95.84|94.54|13
1655965470000|2022-06-23 06:24:30|96.15|94.85|96.14|94.84|96.15|94.85|96.12|94.82|4
1655965480000|2022-06-23 06:24:40|96.13|94.83|96.14|94.84|96.14|94.84|96.13|94.83|2
1655965490000|2022-06-23 06:24:50|96.15|94.85|96.15|94.85|96.15|94.85|96.14|94.84|3
1655965500000|2022-06-23 06:25:00|96.14|94.84|96.14|94.84|96.14|94.84|96.14|94.84|1
1655965580000|2022-06-23 06:26:20|96.2|94.9|96.16|94.86|96.2|94.9|96.16|94.86|2
1655965590000|2022-06-23 06:26:30|96.14|94.84|96.16|94.86|96.16|94.86|96.14|94.84|5
1655965600000|2022-06-23 06:26:40|96.15|94.85|96.29|94.99|96.29|94.99|96.15|94.85|9
1655965610000|2022-06-23 06:26:50|96.3|95|96.31|95.01|96.31|95.01|96.3|95|2
1655965640000|2022-06-23 06:27:20|96.32|95.02|96.29|94.99|96.32|95.02|96.27|94.97|6
1655965650000|2022-06-23 06:27:30|96.3|95|96.3|95|96.3|95|96.3|95|1
1655965660000|2022-06-23 06:27:40|96.31|95.01|96.31|95.01|96.31|95.01|96.3|95|5
1655965670000|2022-06-23 06:27:50|96.29|94.99|96.31|95.01|96.31|95.01|96.29|94.99|5
1655965680000|2022-06-23 06:28:00|96.39|95.09|96.46|95.16|96.51|95.21|96.39|95.09|13
1655965690000|2022-06-23 06:28:10|96.47|95.17|96.48|95.18|96.51|95.21|96.45|95.15|13
1655965700000|2022-06-23 06:28:20|96.49|95.19|96.52|95.22|96.52|95.22|96.48|95.18|5
1655965710000|2022-06-23 06:28:30|96.51|95.21|96.44|95.14|96.51|95.21|96.43|95.13|8
1655965720000|2022-06-23 06:28:40|96.45|95.15|96.46|95.16|96.47|95.17|96.45|95.15|4
1655965730000|2022-06-23 06:28:50|96.48|95.18|96.52|95.22|96.52|95.22|96.48|95.18|5
1655965740000|2022-06-23 06:29:00|96.53|95.23|96.48|95.18|96.53|95.23|96.46|95.16|7
1655965750000|2022-06-23 06:29:10|96.47|95.17|96.45|95.15|96.47|95.17|96.45|95.15|4
1655965760000|2022-06-23 06:29:20|96.46|95.16|96.48|95.18|96.48|95.18|96.46|95.16|4
1655965770000|2022-06-23 06:29:30|96.47|95.17|96.41|95.11|96.48|95.18|96.41|95.11|10
1655965780000|2022-06-23 06:29:40|96.4|95.1|96.43|95.13|96.44|95.14|96.4|95.1|4
1655965790000|2022-06-23 06:29:50|96.44|95.14|96.44|95.14|96.44|95.14|96.43|95.13|5
1655965800000|2022-06-23 06:30:00|96.46|95.16|96.44|95.14|96.46|95.16|96.44|95.14|3
1655965810000|2022-06-23 06:30:10|96.46|95.16|96.45|95.15|96.47|95.17|96.45|95.15|4
1655965820000|2022-06-23 06:30:20|96.44|95.14|96.41|95.11|96.44|95.14|96.41|95.11|4
1655965830000|2022-06-23 06:30:30|96.42|95.12|96.46|95.16|96.46|95.16|96.42|95.12|2
1655965840000|2022-06-23 06:30:40|96.47|95.17|96.46|95.16|96.47|95.17|96.46|95.16|2
1655965850000|2022-06-23 06:30:50|96.47|95.17|96.48|95.18|96.48|95.18|96.47|95.17|4
1655965860000|2022-06-23 06:31:00|96.47|95.17|96.46|95.16|96.48|95.18|96.44|95.14|5
1655965870000|2022-06-23 06:31:10|96.42|95.12|96.47|95.17|96.47|95.17|96.4|95.1|8
1655965880000|2022-06-23 06:31:20|96.46|95.16|96.46|95.16|96.46|95.16|96.45|95.15|3
1655965890000|2022-06-23 06:31:30|96.45|95.15|96.44|95.14|96.46|95.16|96.44|95.14|4
1655965900000|2022-06-23 06:31:40|96.45|95.15|96.47|95.17|96.48|95.18|96.45|95.15|5
1655965910000|2022-06-23 06:31:50|96.51|95.21|96.64|95.34|96.64|95.34|96.51|95.21|8
1655965930000|2022-06-23 06:32:10|96.69|95.39|96.69|95.39|96.69|95.39|96.69|95.39|1
1655965940000|2022-06-23 06:32:20|96.7|95.4|96.7|95.4|96.7|95.4|96.69|95.39|3
1655965950000|2022-06-23 06:32:30|96.71|95.41|96.85|95.55|96.87|95.57|96.71|95.41|10
1655965960000|2022-06-23 06:32:40|96.81|95.51|96.85|95.55|96.87|95.57|96.81|95.51|10
1655965970000|2022-06-23 06:32:50|96.87|95.57|97|95.7|97|95.7|96.83|95.53|16
1655965980000|2022-06-23 06:33:00|97.01|95.71|97.01|95.71|97.07|95.77|97.01|95.71|14
1655965990000|2022-06-23 06:33:10|96.99|95.69|96.96|95.66|97.07|95.77|96.96|95.66|21
1655966000000|2022-06-23 06:33:20|96.94|95.64|96.97|95.67|96.97|95.67|96.93|95.63|12
1655966010000|2022-06-23 06:33:30|96.96|95.66|96.97|95.67|96.97|95.67|96.96|95.66|2
1655966020000|2022-06-23 06:33:40|96.95|95.65|97.05|95.75|97.08|95.78|96.95|95.65|6
1655966030000|2022-06-23 06:33:50|97.04|95.74|96.99|95.69|97.04|95.74|96.99|95.69|5
1655966040000|2022-06-23 06:34:00|97|95.7|97|95.7|97.01|95.71|97|95.7|3
1655966050000|2022-06-23 06:34:10|97.01|95.71|97.1|95.8|97.11|95.81|97.01|95.71|12
1655966060000|2022-06-23 06:34:20|97.09|95.79|97.15|95.85|97.15|95.85|97.09|95.79|5
1655966070000|2022-06-23 06:34:30|97.16|95.86|97.12|95.82|97.16|95.86|97.12|95.82|4
1655966080000|2022-06-23 06:34:40|97.13|95.83|97.16|95.86|97.17|95.87|97.12|95.82|10
1655966090000|2022-06-23 06:34:50|97.15|95.85|97.14|95.84|97.17|95.87|97.13|95.83|11
1655966100000|2022-06-23 06:35:00|97.13|95.83|97.15|95.85|97.18|95.88|97.13|95.83|13
1655966110000|2022-06-23 06:35:10|97.14|95.84|97.13|95.83|97.15|95.85|97.13|95.83|4
1655966120000|2022-06-23 06:35:20|97.14|95.84|97.14|95.84|97.16|95.86|97.14|95.84|6
1655966130000|2022-06-23 06:35:30|97.15|95.85|97.22|95.92|97.22|95.92|97.15|95.85|9
1655966140000|2022-06-23 06:35:40|97.26|95.96|97.2|95.9|97.26|95.96|97.19|95.89|13
1655966150000|2022-06-23 06:35:50|97.19|95.89|97.2|95.9|97.2|95.9|97.15|95.85|9
1655966160000|2022-06-23 06:36:00|97.21|95.91|97.3|96|97.3|96|97.21|95.91|10
1655966170000|2022-06-23 06:36:10|97.31|96.01|97.28|95.98|97.33|96.03|97.28|95.98|5
1655966180000|2022-06-23 06:36:20|97.27|95.97|97.32|96.02|97.32|96.02|97.27|95.97|4
1655966190000|2022-06-23 06:36:30|97.33|96.03|97.34|96.04|97.34|96.04|97.32|96.02|6
1655966200000|2022-06-23 06:36:40|97.33|96.03|97.32|96.02|97.33|96.03|97.32|96.02|2
1655966210000|2022-06-23 06:36:50|97.33|96.03|97.33|96.03|97.34|96.04|97.33|96.03|5
1655966220000|2022-06-23 06:37:00|97.32|96.02|97.32|96.02|97.35|96.05|97.31|96.01|6
1655966230000|2022-06-23 06:37:10|97.33|96.03|97.32|96.02|97.33|96.03|97.31|96.01|6
1655966250000|2022-06-23 06:37:30|97.35|96.05|97.25|95.95|97.35|96.05|97.25|95.95|8
1655966260000|2022-06-23 06:37:40|97.23|95.93|97.24|95.94|97.24|95.94|97.21|95.91|4
1655966270000|2022-06-23 06:37:50|97.25|95.95|97.25|95.95|97.25|95.95|97.25|95.95|1
1655966280000|2022-06-23 06:38:00|97.24|95.94|97.21|95.91|97.24|95.94|97.21|95.91|5
1655966290000|2022-06-23 06:38:10|97.22|95.92|97.23|95.93|97.23|95.93|97.22|95.92|2
1655966300000|2022-06-23 06:38:20|97.22|95.92|97.21|95.91|97.22|95.92|97.21|95.91|2
1655966310000|2022-06-23 06:38:30|97.2|95.9|97.17|95.87|97.2|95.9|97.17|95.87|3
1655966320000|2022-06-23 06:38:40|97.18|95.88|97.22|95.92|97.25|95.95|97.17|95.87|7
1655966330000|2022-06-23 06:38:50|97.21|95.91|97.22|95.92|97.22|95.92|97.21|95.91|2
1655966340000|2022-06-23 06:39:00|97.21|95.91|97.17|95.87|97.24|95.94|97.17|95.87|5
1655966350000|2022-06-23 06:39:10|97.18|95.88|97.21|95.91|97.21|95.91|97.18|95.88|3
1655966360000|2022-06-23 06:39:20|97.22|95.92|97.28|95.98|97.29|95.99|97.22|95.92|8
1655966370000|2022-06-23 06:39:30|97.29|95.99|97.26|95.96|97.34|96.04|97.26|95.96|14
1655966380000|2022-06-23 06:39:40|97.27|95.97|97.21|95.91|97.27|95.97|97.21|95.91|8
1655966390000|2022-06-23 06:39:50|97.22|95.92|97.18|95.88|97.26|95.96|97.18|95.88|12
1655966400000|2022-06-23 06:40:00|97.17|95.87|97.21|95.91|97.25|95.95|97.17|95.87|16
1655966410000|2022-06-23 06:40:10|97.22|95.92|97.25|95.95|97.26|95.96|97.22|95.92|7
1655966420000|2022-06-23 06:40:20|97.24|95.94|97.26|95.96|97.27|95.97|97.23|95.93|9
1655966430000|2022-06-23 06:40:30|97.25|95.95|97.26|95.96|97.26|95.96|97.25|95.95|2
1655966440000|2022-06-23 06:40:40|97.25|95.95|97.22|95.92|97.26|95.96|97.22|95.92|5
1655966450000|2022-06-23 06:40:50|97.24|95.94|97.27|95.97|97.27|95.97|97.24|95.94|3
1655966460000|2022-06-23 06:41:00|97.26|95.96|97.27|95.97|97.27|95.97|97.26|95.96|4
1655966470000|2022-06-23 06:41:10|97.26|95.96|97.26|95.96|97.26|95.96|97.26|95.96|1
1655966480000|2022-06-23 06:41:20|97.25|95.95|97.25|95.95|97.25|95.95|97.24|95.94|3
1655966490000|2022-06-23 06:41:30|97.24|95.94|97.31|96.01|97.31|96.01|97.23|95.93|8
1655966500000|2022-06-23 06:41:40|97.3|96|97.28|95.98|97.3|96|97.28|95.98|3
1655966510000|2022-06-23 06:41:50|97.27|95.97|97.28|95.98|97.31|96.01|97.27|95.97|9
1655966520000|2022-06-23 06:42:00|97.27|95.97|97.27|95.97|97.27|95.97|97.27|95.97|1
1655966530000|2022-06-23 06:42:10|97.33|96.03|96.98|95.68|97.33|96.03|96.97|95.67|17
1655966540000|2022-06-23 06:42:20|96.99|95.69|96.94|95.64|96.99|95.69|96.94|95.64|6
1655966550000|2022-06-23 06:42:30|96.92|95.62|96.92|95.62|96.92|95.62|96.92|95.62|1
1655966560000|2022-06-23 06:42:40|96.94|95.64|96.93|95.63|96.94|95.64|96.93|95.63|2
1655966570000|2022-06-23 06:42:50|96.94|95.64|96.92|95.62|96.94|95.64|96.92|95.62|3
1655966580000|2022-06-23 06:43:00|96.91|95.61|96.86|95.56|96.92|95.62|96.85|95.55|9
1655966590000|2022-06-23 06:43:10|96.85|95.55|96.84|95.54|96.89|95.59|96.82|95.52|11
1655966600000|2022-06-23 06:43:20|96.83|95.53|96.85|95.55|96.87|95.57|96.8|95.5|8
1655966610000|2022-06-23 06:43:30|96.87|95.57|96.87|95.57|96.87|95.57|96.87|95.57|1
1655966620000|2022-06-23 06:43:40|96.93|95.63|96.84|95.54|96.93|95.63|96.84|95.54|8
1655966630000|2022-06-23 06:43:50|96.85|95.55|96.85|95.55|96.88|95.58|96.85|95.55|7
1655966640000|2022-06-23 06:44:00|96.86|95.56|96.84|95.54|96.88|95.58|96.84|95.54|8
1655966650000|2022-06-23 06:44:10|96.85|95.55|96.83|95.53|96.85|95.55|96.82|95.52|11
1655966660000|2022-06-23 06:44:20|96.84|95.54|96.81|95.51|96.84|95.54|96.81|95.51|5
1655966670000|2022-06-23 06:44:30|96.83|95.53|96.86|95.56|96.86|95.56|96.81|95.51|10
1655966680000|2022-06-23 06:44:40|96.85|95.55|96.83|95.53|96.85|95.55|96.83|95.53|3
1655966690000|2022-06-23 06:44:50|96.81|95.51|96.83|95.53|96.83|95.53|96.81|95.51|2
1655966700000|2022-06-23 06:45:00|96.81|95.51|96.87|95.57|96.87|95.57|96.81|95.51|6
1655966710000|2022-06-23 06:45:10|96.94|95.64|96.84|95.54|96.94|95.64|96.84|95.54|7
1655966720000|2022-06-23 06:45:20|96.83|95.53|96.86|95.56|96.86|95.56|96.81|95.51|7
1655966730000|2022-06-23 06:45:30|96.85|95.55|96.85|95.55|96.89|95.59|96.82|95.52|5
1655966740000|2022-06-23 06:45:40|96.88|95.58|96.85|95.55|96.89|95.59|96.83|95.53|6
1655966750000|2022-06-23 06:45:50|96.88|95.58|96.85|95.55|96.89|95.59|96.85|95.55|6
1655966760000|2022-06-23 06:46:00|96.86|95.56|96.91|95.61|96.91|95.61|96.86|95.56|4
1655966770000|2022-06-23 06:46:10|96.92|95.62|96.92|95.62|96.92|95.62|96.92|95.62|1
1655966780000|2022-06-23 06:46:20|96.95|95.65|96.97|95.67|96.97|95.67|96.92|95.62|4
1655966790000|2022-06-23 06:46:30|96.96|95.66|96.91|95.61|96.96|95.66|96.91|95.61|9
1655966800000|2022-06-23 06:46:40|96.92|95.62|96.97|95.67|96.97|95.67|96.92|95.62|3
1655966820000|2022-06-23 06:47:00|96.96|95.66|96.95|95.65|96.96|95.66|96.95|95.65|2
1655966830000|2022-06-23 06:47:10|96.94|95.64|96.96|95.66|96.96|95.66|96.94|95.64|3
1655966840000|2022-06-23 06:47:20|96.95|95.65|96.95|95.65|96.95|95.65|96.95|95.65|1
1655966850000|2022-06-23 06:47:30|96.94|95.64|96.93|95.63|96.94|95.64|96.93|95.63|2
1655966860000|2022-06-23 06:47:40|96.94|95.64|96.95|95.65|96.95|95.65|96.94|95.64|2
1655966870000|2022-06-23 06:47:50|96.94|95.64|96.91|95.61|96.94|95.64|96.91|95.61|5
1655966880000|2022-06-23 06:48:00|96.92|95.62|96.91|95.61|96.97|95.67|96.91|95.61|10
1655966890000|2022-06-23 06:48:10|96.92|95.62|96.92|95.62|96.93|95.63|96.92|95.62|3
1655966900000|2022-06-23 06:48:20|96.93|95.63|96.97|95.67|96.97|95.67|96.92|95.62|6
1655966910000|2022-06-23 06:48:30|96.96|95.66|96.92|95.62|96.96|95.66|96.92|95.62|5
1655966930000|2022-06-23 06:48:50|96.93|95.63|97.01|95.71|97.04|95.74|96.93|95.63|9
1655966950000|2022-06-23 06:49:10|97|95.7|96.94|95.64|97|95.7|96.94|95.64|4
1655966960000|2022-06-23 06:49:20|96.93|95.63|96.93|95.63|96.94|95.64|96.93|95.63|3
1655966970000|2022-06-23 06:49:30|96.94|95.64|96.96|95.66|96.96|95.66|96.94|95.64|3
1655966980000|2022-06-23 06:49:40|96.97|95.67|97|95.7|97|95.7|96.97|95.67|2
1655966990000|2022-06-23 06:49:50|96.99|95.69|96.98|95.68|96.99|95.69|96.97|95.67|4
1655967000000|2022-06-23 06:50:00|96.97|95.67|96.9|95.6|96.97|95.67|96.9|95.6|7
1655967010000|2022-06-23 06:50:10|96.94|95.64|96.91|95.61|96.94|95.64|96.9|95.6|4
1655967020000|2022-06-23 06:50:20|96.92|95.62|96.91|95.61|96.93|95.63|96.91|95.61|4
1655967030000|2022-06-23 06:50:30|96.9|95.6|96.9|95.6|96.9|95.6|96.9|95.6|1
1655967040000|2022-06-23 06:50:40|96.89|95.59|96.9|95.6|96.9|95.6|96.89|95.59|2
1655967050000|2022-06-23 06:50:50|96.89|95.59|96.93|95.63|96.93|95.63|96.88|95.58|6
1655967070000|2022-06-23 06:51:10|96.89|95.59|96.91|95.61|96.91|95.61|96.89|95.59|2
1655967080000|2022-06-23 06:51:20|96.9|95.6|96.9|95.6|96.9|95.6|96.87|95.57|4
1655967090000|2022-06-23 06:51:30|96.89|95.59|96.89|95.59|96.89|95.59|96.89|95.59|1
1655967140000|2022-06-23 06:52:20|96.88|95.58|96.89|95.59|96.89|95.59|96.88|95.58|2
1655967150000|2022-06-23 06:52:30|96.88|95.58|96.87|95.57|96.88|95.58|96.87|95.57|2
1655967160000|2022-06-23 06:52:40|96.88|95.58|96.88|95.58|96.88|95.58|96.88|95.58|1
1655967200000|2022-06-23 06:53:20|96.91|95.61|96.9|95.6|96.92|95.62|96.9|95.6|4
1655967210000|2022-06-23 06:53:30|96.89|95.59|96.89|95.59|96.93|95.63|96.89|95.59|3
1655967230000|2022-06-23 06:53:50|96.88|95.58|96.88|95.58|96.88|95.58|96.88|95.58|1
1655967240000|2022-06-23 06:54:00|96.89|95.59|96.88|95.58|96.89|95.59|96.87|95.57|4
1655967250000|2022-06-23 06:54:10|96.89|95.59|96.89|95.59|96.89|95.59|96.89|95.59|1
1655967270000|2022-06-23 06:54:30|96.88|95.58|96.89|95.59|96.89|95.59|96.88|95.58|2
1655967300000|2022-06-23 06:55:00|96.9|95.6|96.9|95.6|96.93|95.63|96.88|95.58|4
1655967340000|2022-06-23 06:55:40|96.89|95.59|96.89|95.59|96.89|95.59|96.89|95.59|1
1655967370000|2022-06-23 06:56:10|96.93|95.63|96.93|95.63|96.93|95.63|96.93|95.63|1
1655967380000|2022-06-23 06:56:20|96.89|95.59|96.89|95.59|96.9|95.6|96.89|95.59|5
1655967400000|2022-06-23 06:56:40|96.93|95.63|96.89|95.59|96.93|95.63|96.89|95.59|2
1655967410000|2022-06-23 06:56:50|96.9|95.6|96.93|95.63|96.97|95.67|96.9|95.6|4
1655967420000|2022-06-23 06:57:00|96.92|95.62|96.91|95.61|96.92|95.62|96.91|95.61|2
1655967430000|2022-06-23 06:57:10|96.94|95.64|96.91|95.61|96.94|95.64|96.9|95.6|3
1655967450000|2022-06-23 06:57:30|96.94|95.64|96.91|95.61|96.94|95.64|96.9|95.6|3
1655967460000|2022-06-23 06:57:40|96.92|95.62|96.95|95.65|96.96|95.66|96.92|95.62|3
1655967470000|2022-06-23 06:57:50|96.94|95.64|96.91|95.61|96.96|95.66|96.91|95.61|6
1655967490000|2022-06-23 06:58:10|96.92|95.62|96.91|95.61|96.92|95.62|96.91|95.61|2
1655967520000|2022-06-23 06:58:40|96.9|95.6|96.9|95.6|96.9|95.6|96.9|95.6|1
1655967540000|2022-06-23 06:59:00|96.91|95.61|96.9|95.6|96.91|95.61|96.9|95.6|2
1655967550000|2022-06-23 06:59:10|96.94|95.64|96.9|95.6|96.94|95.64|96.9|95.6|2
1655967560000|2022-06-23 06:59:20|96.89|95.59|96.81|95.51|96.89|95.59|96.8|95.5|9
1655967570000|2022-06-23 06:59:30|96.83|95.53|96.76|95.46|96.83|95.53|96.76|95.46|5
1655967580000|2022-06-23 06:59:40|96.75|95.45|96.74|95.44|96.76|95.46|96.74|95.44|4
1655967590000|2022-06-23 06:59:50|96.73|95.43|96.74|95.44|96.74|95.44|96.73|95.43|4
1655967600000|2022-06-23 07:00:00|96.73|95.43|96.69|95.39|96.73|95.43|96.67|95.37|5
1655967610000|2022-06-23 07:00:10|96.72|95.42|96.75|95.45|96.77|95.47|96.72|95.42|4
1655967630000|2022-06-23 07:00:30|96.76|95.46|96.79|95.49|96.79|95.49|96.76|95.46|3
1655967640000|2022-06-23 07:00:40|96.8|95.5|96.8|95.5|96.8|95.5|96.79|95.49|3
1655967660000|2022-06-23 07:01:00|96.81|95.51|96.81|95.51|96.81|95.51|96.8|95.5|3
1655967670000|2022-06-23 07:01:10|96.8|95.5|96.8|95.5|96.8|95.5|96.8|95.5|1
1655967680000|2022-06-23 07:01:20|96.81|95.51|96.84|95.54|96.84|95.54|96.81|95.51|2
1655967690000|2022-06-23 07:01:30|96.86|95.56|96.88|95.58|96.88|95.58|96.86|95.56|5
1655967710000|2022-06-23 07:01:50|96.89|95.59|96.87|95.57|96.89|95.59|96.84|95.54|5
1655967720000|2022-06-23 07:02:00|96.86|95.56|96.85|95.55|96.86|95.56|96.85|95.55|2
1655967740000|2022-06-23 07:02:20|96.84|95.54|96.78|95.48|96.84|95.54|96.78|95.48|3
1655967750000|2022-06-23 07:02:30|96.77|95.47|96.77|95.47|96.77|95.47|96.77|95.47|1
1655967760000|2022-06-23 07:02:40|96.8|95.5|96.83|95.53|96.83|95.53|96.78|95.48|4
1655967770000|2022-06-23 07:02:50|96.85|95.55|96.78|95.48|96.85|95.55|96.77|95.47|6
1655967780000|2022-06-23 07:03:00|96.77|95.47|96.87|95.57|96.87|95.57|96.77|95.47|4
1655967790000|2022-06-23 07:03:10|96.86|95.56|96.86|95.56|96.87|95.57|96.86|95.56|3
1655967800000|2022-06-23 07:03:20|96.87|95.57|96.87|95.57|96.88|95.58|96.86|95.56|4
1655967810000|2022-06-23 07:03:30|96.86|95.56|96.88|95.58|96.88|95.58|96.86|95.56|2
1655967820000|2022-06-23 07:03:40|96.87|95.57|96.86|95.56|96.87|95.57|96.86|95.56|6
1655967830000|2022-06-23 07:03:50|96.87|95.57|96.87|95.57|96.87|95.57|96.86|95.56|3
1655967840000|2022-06-23 07:04:00|96.86|95.56|96.86|95.56|96.86|95.56|96.86|95.56|1
1655967850000|2022-06-23 07:04:10|96.87|95.57|96.88|95.58|96.88|95.58|96.87|95.57|2
1655967870000|2022-06-23 07:04:30|96.89|95.59|96.89|95.59|96.89|95.59|96.89|95.59|1
1655967880000|2022-06-23 07:04:40|96.88|95.58|96.9|95.6|96.91|95.61|96.88|95.58|4
1655967890000|2022-06-23 07:04:50|96.88|95.58|96.9|95.6|96.9|95.6|96.88|95.58|2
1655967900000|2022-06-23 07:05:00|96.88|95.58|96.88|95.58|96.88|95.58|96.88|95.58|1
1655967910000|2022-06-23 07:05:10|96.89|95.59|96.88|95.58|96.89|95.59|96.88|95.58|2
1655967980000|2022-06-23 07:06:20|96.9|95.6|96.9|95.6|96.9|95.6|96.9|95.6|1
1655967990000|2022-06-23 07:06:30|96.97|95.67|96.9|95.6|96.97|95.67|96.88|95.58|3
1655968000000|2022-06-23 07:06:40|96.91|95.61|96.91|95.61|96.91|95.61|96.88|95.58|3
1655968010000|2022-06-23 07:06:50|96.88|95.58|96.88|95.58|96.88|95.58|96.88|95.58|1
1655968020000|2022-06-23 07:07:00|96.91|95.61|96.91|95.61|96.91|95.61|96.91|95.61|1
1655968050000|2022-06-23 07:07:30|96.92|95.62|96.89|95.59|96.92|95.62|96.89|95.59|2
1655968060000|2022-06-23 07:07:40|96.92|95.62|96.92|95.62|96.92|95.62|96.89|95.59|3
1655968070000|2022-06-23 07:07:50|96.89|95.59|96.93|95.63|96.93|95.63|96.89|95.59|3
1655968090000|2022-06-23 07:08:10|96.92|95.62|96.92|95.62|96.92|95.62|96.92|95.62|1
1655968100000|2022-06-23 07:08:20|96.91|95.61|96.91|95.61|96.94|95.64|96.91|95.61|4
1655968130000|2022-06-23 07:08:50|96.92|95.62|96.91|95.61|96.92|95.62|96.9|95.6|4
1655968140000|2022-06-23 07:09:00|96.9|95.6|96.91|95.61|96.91|95.61|96.9|95.6|2
1655968150000|2022-06-23 07:09:10|96.92|95.62|96.92|95.62|96.92|95.62|96.92|95.62|1
1655968160000|2022-06-23 07:09:20|96.91|95.61|96.99|95.69|96.99|95.69|96.91|95.61|6
1655968170000|2022-06-23 07:09:30|97|95.7|97|95.7|97|95.7|97|95.7|1
1655968190000|2022-06-23 07:09:50|97.01|95.71|97|95.7|97.02|95.72|97|95.7|4
1655968200000|2022-06-23 07:10:00|96.99|95.69|96.96|95.66|96.99|95.69|96.92|95.62|5
1655968210000|2022-06-23 07:10:10|96.99|95.69|97|95.7|97|95.7|96.99|95.69|2
1655968220000|2022-06-23 07:10:20|96.99|95.69|97.01|95.71|97.01|95.71|96.99|95.69|3
1655968230000|2022-06-23 07:10:30|97.02|95.72|97.02|95.72|97.03|95.73|97.01|95.71|5
1655968240000|2022-06-23 07:10:40|97.01|95.71|97.02|95.72|97.02|95.72|97.01|95.71|2
1655968250000|2022-06-23 07:10:50|97.01|95.71|97.01|95.71|97.01|95.71|97.01|95.71|1
1655968260000|2022-06-23 07:11:00|97.02|95.72|96.93|95.63|97.02|95.72|96.92|95.62|9
1655968270000|2022-06-23 07:11:10|96.97|95.67|96.97|95.67|96.99|95.69|96.96|95.66|6
1655968280000|2022-06-23 07:11:20|96.94|95.64|97|95.7|97.01|95.71|96.93|95.63|8
1655968300000|2022-06-23 07:11:40|97.01|95.71|97.01|95.71|97.01|95.71|97.01|95.71|1
1655968310000|2022-06-23 07:11:50|97|95.7|97|95.7|97|95.7|97|95.7|1
1655968320000|2022-06-23 07:12:00|97.01|95.71|97.01|95.71|97.01|95.71|97|95.7|3
1655968330000|2022-06-23 07:12:10|97.03|95.73|97.01|95.71|97.03|95.73|97.01|95.71|2
1655968360000|2022-06-23 07:12:40|97.02|95.72|97.02|95.72|97.02|95.72|97.02|95.72|1
1655968380000|2022-06-23 07:13:00|97.03|95.73|97.01|95.71|97.03|95.73|97.01|95.71|4
1655968390000|2022-06-23 07:13:10|97.02|95.72|97.01|95.71|97.02|95.72|97.01|95.71|4
1655968410000|2022-06-23 07:13:30|97.02|95.72|97.02|95.72|97.02|95.72|97.02|95.72|1
1655968420000|2022-06-23 07:13:40|97.03|95.73|97.03|95.73|97.03|95.73|97.03|95.73|1
1655968440000|2022-06-23 07:14:00|97.02|95.72|97.02|95.72|97.02|95.72|97.02|95.72|1
1655968450000|2022-06-23 07:14:10|97|95.7|97|95.7|97|95.7|97|95.7|1
1655968460000|2022-06-23 07:14:20|97.04|95.74|97|95.7|97.04|95.74|96.99|95.69|5
1655968470000|2022-06-23 07:14:30|97.01|95.71|97.01|95.71|97.01|95.71|97.01|95.71|1
1655968500000|2022-06-23 07:15:00|97.02|95.72|97.01|95.71|97.02|95.72|97.01|95.71|4
1655968510000|2022-06-23 07:15:10|97|95.7|97|95.7|97|95.7|97|95.7|1
1655968520000|2022-06-23 07:15:20|96.94|95.64|96.92|95.62|96.95|95.65|96.91|95.61|7
1655968530000|2022-06-23 07:15:30|96.93|95.63|96.98|95.68|96.98|95.68|96.93|95.63|9
1655968540000|2022-06-23 07:15:40|96.97|95.67|96.99|95.69|96.99|95.69|96.93|95.63|8
1655968550000|2022-06-23 07:15:50|96.97|95.67|96.96|95.66|96.97|95.67|96.96|95.66|2
1655968560000|2022-06-23 07:16:00|96.9|95.6|96.96|95.66|96.99|95.69|96.9|95.6|12
1655968570000|2022-06-23 07:16:10|96.95|95.65|96.96|95.66|96.97|95.67|96.95|95.65|5
1655968580000|2022-06-23 07:16:20|96.93|95.63|96.92|95.62|96.93|95.63|96.91|95.61|3
1655968590000|2022-06-23 07:16:30|96.94|95.64|96.98|95.68|96.98|95.68|96.94|95.64|3
1655968600000|2022-06-23 07:16:40|96.99|95.69|97|95.7|97.02|95.72|96.97|95.67|10
1655968610000|2022-06-23 07:16:50|97.01|95.71|96.99|95.69|97.01|95.71|96.99|95.69|3
1655968620000|2022-06-23 07:17:00|97.01|95.71|96.99|95.69|97.01|95.71|96.99|95.69|6
1655968630000|2022-06-23 07:17:10|96.98|95.68|96.98|95.68|96.98|95.68|96.98|95.68|1
1655968640000|2022-06-23 07:17:20|96.92|95.62|96.91|95.61|96.93|95.63|96.91|95.61|4
1655968650000|2022-06-23 07:17:30|96.92|95.62|96.92|95.62|96.92|95.62|96.92|95.62|1
1655968670000|2022-06-23 07:17:50|96.91|95.61|96.91|95.61|96.92|95.62|96.91|95.61|3
1655968740000|2022-06-23 07:19:00|96.92|95.62|96.91|95.61|96.92|95.62|96.91|95.61|2
1655968770000|2022-06-23 07:19:30|96.92|95.62|97.01|95.71|97.01|95.71|96.92|95.62|6
1655968780000|2022-06-23 07:19:40|97|95.7|96.92|95.62|97|95.7|96.92|95.62|6
1655968790000|2022-06-23 07:19:50|96.93|95.63|96.93|95.63|96.93|95.63|96.93|95.63|1
1655968800000|2022-06-23 07:20:00|96.92|95.62|96.92|95.62|96.92|95.62|96.92|95.62|1
1655968810000|2022-06-23 07:20:10|96.91|95.61|96.88|95.58|96.91|95.61|96.88|95.58|3
1655968820000|2022-06-23 07:20:20|96.87|95.57|96.87|95.57|96.88|95.58|96.87|95.57|3
1655968830000|2022-06-23 07:20:30|96.86|95.56|96.76|95.46|96.87|95.57|96.76|95.46|8
1655968840000|2022-06-23 07:20:40|96.75|95.45|96.75|95.45|96.75|95.45|96.75|95.45|1
1655968850000|2022-06-23 07:20:50|96.74|95.44|96.75|95.45|96.75|95.45|96.74|95.44|2
1655968860000|2022-06-23 07:21:00|96.74|95.44|96.74|95.44|96.74|95.44|96.74|95.44|1
1655968870000|2022-06-23 07:21:10|96.75|95.45|96.78|95.48|96.8|95.5|96.75|95.45|4
1655968880000|2022-06-23 07:21:20|96.79|95.49|96.76|95.46|96.79|95.49|96.76|95.46|11
1655968890000|2022-06-23 07:21:30|96.77|95.47|96.77|95.47|96.77|95.47|96.77|95.47|1
1655968900000|2022-06-23 07:21:40|96.76|95.46|96.76|95.46|96.77|95.47|96.76|95.46|5
1655968910000|2022-06-23 07:21:50|96.77|95.47|96.77|95.47|96.77|95.47|96.77|95.47|1
1655968920000|2022-06-23 07:22:00|96.78|95.48|96.76|95.46|96.78|95.48|96.75|95.45|6
1655968990000|2022-06-23 07:23:10|96.75|95.45|96.76|95.46|96.76|95.46|96.75|95.45|2
1655969000000|2022-06-23 07:23:20|96.74|95.44|96.75|95.45|96.75|95.45|96.74|95.44|2
1655969010000|2022-06-23 07:23:30|96.74|95.44|96.75|95.45|96.75|95.45|96.74|95.44|2
1655969020000|2022-06-23 07:23:40|96.74|95.44|96.75|95.45|96.75|95.45|96.74|95.44|2
1655969030000|2022-06-23 07:23:50|96.74|95.44|96.75|95.45|96.75|95.45|96.74|95.44|2
1655969050000|2022-06-23 07:24:10|96.73|95.43|96.71|95.41|96.73|95.43|96.71|95.41|3
1655969060000|2022-06-23 07:24:20|96.72|95.42|96.7|95.4|96.73|95.43|96.7|95.4|6
1655969070000|2022-06-23 07:24:30|96.71|95.41|96.71|95.41|96.72|95.42|96.71|95.41|3
1655969080000|2022-06-23 07:24:40|96.7|95.4|96.53|95.23|96.7|95.4|96.52|95.22|7
1655969100000|2022-06-23 07:25:00|96.52|95.22|96.53|95.23|96.53|95.23|96.52|95.22|2
1655969140000|2022-06-23 07:25:40|96.52|95.22|96.52|95.22|96.52|95.22|96.52|95.22|1
1655969170000|2022-06-23 07:26:10|96.53|95.23|96.53|95.23|96.53|95.23|96.53|95.23|1
1655969190000|2022-06-23 07:26:30|96.52|95.22|96.48|95.18|96.52|95.22|96.44|95.14|4
1655969200000|2022-06-23 07:26:40|96.49|95.19|96.52|95.22|96.52|95.22|96.49|95.19|4
1655969220000|2022-06-23 07:27:00|96.51|95.21|96.51|95.21|96.51|95.21|96.51|95.21|1
1655969230000|2022-06-23 07:27:10|96.5|95.2|96.5|95.2|96.5|95.2|96.5|95.2|1
1655969310000|2022-06-23 07:28:30|96.49|95.19|96.49|95.19|96.49|95.19|96.49|95.19|1
1655969340000|2022-06-23 07:29:00|96.5|95.2|96.5|95.2|96.5|95.2|96.5|95.2|1
1655969360000|2022-06-23 07:29:20|96.49|95.19|96.49|95.19|96.51|95.21|96.49|95.19|11
1655969370000|2022-06-23 07:29:30|96.51|95.21|96.49|95.19|96.51|95.21|96.49|95.19|21
1655969380000|2022-06-23 07:29:40|96.51|95.21|96.47|95.17|96.51|95.21|96.47|95.17|15
1655969390000|2022-06-23 07:29:50|96.48|95.18|96.41|95.11|96.48|95.18|96.41|95.11|6
1655969400000|2022-06-23 07:30:00|96.42|95.12|96.4|95.1|96.47|95.17|96.4|95.1|8
1655969410000|2022-06-23 07:30:10|96.41|95.11|96.4|95.1|96.42|95.12|96.38|95.08|10
1655969420000|2022-06-23 07:30:20|96.39|95.09|96.41|95.11|96.42|95.12|96.39|95.09|11
1655969430000|2022-06-23 07:30:30|96.4|95.1|96.39|95.09|96.4|95.1|96.38|95.08|4
1655969440000|2022-06-23 07:30:40|96.4|95.1|96.31|95.01|96.4|95.1|96.31|95.01|14
1655969450000|2022-06-23 07:30:50|96.32|95.02|96.31|95.01|96.32|95.02|96.31|95.01|2
1655969460000|2022-06-23 07:31:00|96.32|95.02|96.32|95.02|96.33|95.03|96.31|95.01|9
1655969470000|2022-06-23 07:31:10|96.3|95|96.31|95.01|96.32|95.02|96.3|95|17
1655969480000|2022-06-23 07:31:20|96.32|95.02|96.31|95.01|96.32|95.02|96.3|95|21
1655969490000|2022-06-23 07:31:30|96.32|95.02|96.31|95.01|96.32|95.02|96.3|95|14
1655969500000|2022-06-23 07:31:40|96.32|95.02|96.29|94.99|96.32|95.02|96.28|94.98|19
1655969510000|2022-06-23 07:31:50|96.3|95|96.29|94.99|96.31|95.01|96.29|94.99|14
1655969520000|2022-06-23 07:32:00|96.3|95|96.3|95|96.3|95|96.29|94.99|5
1655969530000|2022-06-23 07:32:10|96.31|95.01|96.32|95.02|96.32|95.02|96.31|95.01|2
1655969540000|2022-06-23 07:32:20|96.38|95.08|96.4|95.1|96.41|95.11|96.37|95.07|18
1655969550000|2022-06-23 07:32:30|96.41|95.11|96.39|95.09|96.42|95.12|96.39|95.09|13
1655969560000|2022-06-23 07:32:40|96.41|95.11|96.41|95.11|96.41|95.11|96.39|95.09|18
1655969570000|2022-06-23 07:32:50|96.4|95.1|96.39|95.09|96.41|95.11|96.38|95.08|20
1655969580000|2022-06-23 07:33:00|96.41|95.11|96.41|95.11|96.41|95.11|96.39|95.09|14
1655969590000|2022-06-23 07:33:10|96.4|95.1|96.39|95.09|96.4|95.1|96.39|95.09|2
1655969650000|2022-06-23 07:34:10|96.4|95.1|96.44|95.14|96.45|95.15|96.4|95.1|7
1655969660000|2022-06-23 07:34:20|96.45|95.15|96.41|95.11|96.46|95.16|96.41|95.11|6
1655969670000|2022-06-23 07:34:30|96.42|95.12|96.43|95.13|96.45|95.15|96.41|95.11|8
1655969680000|2022-06-23 07:34:40|96.44|95.14|96.45|95.15|96.45|95.15|96.44|95.14|2
1655969690000|2022-06-23 07:34:50|96.46|95.16|96.44|95.14|96.46|95.16|96.44|95.14|3
1655969700000|2022-06-23 07:35:00|96.45|95.15|96.43|95.13|96.45|95.15|96.39|95.09|10
1655969710000|2022-06-23 07:35:10|96.44|95.14|96.41|95.11|96.44|95.14|96.41|95.11|3
1655969720000|2022-06-23 07:35:20|96.4|95.1|96.43|95.13|96.44|95.14|96.39|95.09|8
1655969730000|2022-06-23 07:35:30|96.44|95.14|96.45|95.15|96.45|95.15|96.44|95.14|2
1655969740000|2022-06-23 07:35:40|96.44|95.14|96.42|95.12|96.44|95.14|96.42|95.12|2
1655969750000|2022-06-23 07:35:50|96.43|95.13|96.44|95.14|96.44|95.14|96.43|95.13|2
1655969770000|2022-06-23 07:36:10|96.4|95.1|96.4|95.1|96.4|95.1|96.4|95.1|1
1655969800000|2022-06-23 07:36:40|96.39|95.09|96.42|95.12|96.43|95.13|96.39|95.09|7
1655969810000|2022-06-23 07:36:50|96.4|95.1|96.4|95.1|96.4|95.1|96.4|95.1|1
1655969820000|2022-06-23 07:37:00|96.39|95.09|96.34|95.04|96.39|95.09|96.34|95.04|8
1655969830000|2022-06-23 07:37:10|96.33|95.03|96.28|94.98|96.33|95.03|96.27|94.97|7
1655969850000|2022-06-23 07:37:30|96.3|95|96.3|95|96.36|95.06|96.28|94.98|11
1655969860000|2022-06-23 07:37:40|96.31|95.01|96.31|95.01|96.31|95.01|96.31|95.01|1
1655969880000|2022-06-23 07:38:00|96.3|95|96.34|95.04|96.34|95.04|96.3|95|5
1655969890000|2022-06-23 07:38:10|96.33|95.03|96.31|95.01|96.33|95.03|96.31|95.01|2
1655969900000|2022-06-23 07:38:20|96.32|95.02|96.36|95.06|96.37|95.07|96.32|95.02|5
1655969910000|2022-06-23 07:38:30|96.38|95.08|96.38|95.08|96.38|95.08|96.38|95.08|1
1655969920000|2022-06-23 07:38:40|96.36|95.06|96.36|95.06|96.36|95.06|96.36|95.06|1
1655969940000|2022-06-23 07:39:00|96.35|95.05|96.37|95.07|96.37|95.07|96.35|95.05|3
1655969950000|2022-06-23 07:39:10|96.39|95.09|96.41|95.11|96.41|95.11|96.39|95.09|5
1655969960000|2022-06-23 07:39:20|96.4|95.1|96.39|95.09|96.41|95.11|96.39|95.09|6
1655969970000|2022-06-23 07:39:30|96.4|95.1|96.39|95.09|96.4|95.1|96.38|95.08|4
1655969980000|2022-06-23 07:39:40|96.38|95.08|96.39|95.09|96.39|95.09|96.38|95.08|4
1655969990000|2022-06-23 07:39:50|96.38|95.08|96.39|95.09|96.39|95.09|96.38|95.08|2
1655970000000|2022-06-23 07:40:00|96.38|95.08|96.38|95.08|96.39|95.09|96.38|95.08|3
1655970010000|2022-06-23 07:40:10|96.39|95.09|96.39|95.09|96.39|95.09|96.39|95.09|1
1655970050000|2022-06-23 07:40:50|96.41|95.11|96.45|95.15|96.45|95.15|96.41|95.11|6
1655970070000|2022-06-23 07:41:10|96.44|95.14|96.45|95.15|96.45|95.15|96.44|95.14|2
1655970080000|2022-06-23 07:41:20|96.46|95.16|96.46|95.16|96.46|95.16|96.46|95.16|1
1655970160000|2022-06-23 07:42:40|96.48|95.18|96.49|95.19|96.49|95.19|96.48|95.18|2
1655970170000|2022-06-23 07:42:50|96.48|95.18|96.48|95.18|96.48|95.18|96.48|95.18|1
1655970180000|2022-06-23 07:43:00|96.49|95.19|96.47|95.17|96.49|95.19|96.46|95.16|4
1655970190000|2022-06-23 07:43:10|96.46|95.16|96.47|95.17|96.47|95.17|96.46|95.16|2
1655970200000|2022-06-23 07:43:20|96.48|95.18|96.53|95.23|96.53|95.23|96.48|95.18|4
1655970210000|2022-06-23 07:43:30|96.54|95.24|96.53|95.23|96.54|95.24|96.53|95.23|2
1655970220000|2022-06-23 07:43:40|96.52|95.22|96.49|95.19|96.52|95.22|96.49|95.19|6
1655970230000|2022-06-23 07:43:50|96.5|95.2|96.53|95.23|96.53|95.23|96.5|95.2|3
1655970240000|2022-06-23 07:44:00|96.51|95.21|96.5|95.2|96.51|95.21|96.5|95.2|2
1655970250000|2022-06-23 07:44:10|96.51|95.21|96.5|95.2|96.51|95.21|96.5|95.2|4
1655970270000|2022-06-23 07:44:30|96.47|95.17|96.46|95.16|96.47|95.17|96.43|95.13|9
1655970280000|2022-06-23 07:44:40|96.47|95.17|96.47|95.17|96.47|95.17|96.47|95.17|1
1655970290000|2022-06-23 07:44:50|96.46|95.16|96.46|95.16|96.46|95.16|96.46|95.16|1
1655970310000|2022-06-23 07:45:10|96.45|95.15|96.44|95.14|96.45|95.15|96.44|95.14|2
1655970320000|2022-06-23 07:45:20|96.45|95.15|96.46|95.16|96.46|95.16|96.45|95.15|2
1655970340000|2022-06-23 07:45:40|96.45|95.15|96.45|95.15|96.45|95.15|96.45|95.15|1
1655970360000|2022-06-23 07:46:00|96.44|95.14|96.45|95.15|96.45|95.15|96.44|95.14|2
1655970400000|2022-06-23 07:46:40|96.44|95.14|96.44|95.14|96.44|95.14|96.44|95.14|1
1655970410000|2022-06-23 07:46:50|96.45|95.15|96.44|95.14|96.45|95.15|96.44|95.14|2
1655970420000|2022-06-23 07:47:00|96.45|95.15|96.45|95.15|96.46|95.16|96.45|95.15|3
1655970440000|2022-06-23 07:47:20|96.46|95.16|96.45|95.15|96.46|95.16|96.45|95.15|2
1655970460000|2022-06-23 07:47:40|96.44|95.14|96.45|95.15|96.45|95.15|96.44|95.14|2
1655970480000|2022-06-23 07:48:00|96.44|95.14|96.4|95.1|96.44|95.14|96.37|95.07|9
1655970490000|2022-06-23 07:48:10|96.39|95.09|96.43|95.13|96.45|95.15|96.39|95.09|11
1655970500000|2022-06-23 07:48:20|96.44|95.14|96.45|95.15|96.46|95.16|96.44|95.14|3
1655970510000|2022-06-23 07:48:30|96.44|95.14|96.44|95.14|96.44|95.14|96.44|95.14|1
1655970520000|2022-06-23 07:48:40|96.45|95.15|96.39|95.09|96.47|95.17|96.38|95.08|11
1655970530000|2022-06-23 07:48:50|96.4|95.1|96.37|95.07|96.4|95.1|96.36|95.06|5
1655970550000|2022-06-23 07:49:10|96.38|95.08|96.34|95.04|96.38|95.08|96.34|95.04|5
1655970560000|2022-06-23 07:49:20|96.31|95.01|96.15|94.85|96.31|95.01|96.1|94.8|19
1655970580000|2022-06-23 07:49:40|96.14|94.84|96.14|94.84|96.14|94.84|96.14|94.84|1
1655970590000|2022-06-23 07:49:50|96.15|94.85|96.16|94.86|96.16|94.86|96.14|94.84|6
1655970600000|2022-06-23 07:50:00|96.11|94.81|96.06|94.76|96.11|94.81|96.05|94.75|8
1655970650000|2022-06-23 07:50:50|96.13|94.83|96.16|94.86|96.16|94.86|96.13|94.83|4
1655970660000|2022-06-23 07:51:00|96.17|94.87|96.26|94.96|96.26|94.96|96.17|94.87|5
1655970680000|2022-06-23 07:51:20|96.23|94.93|96.22|94.92|96.24|94.94|96.22|94.92|3
1655970690000|2022-06-23 07:51:30|96.21|94.91|96.17|94.87|96.21|94.91|96.17|94.87|5
1655970700000|2022-06-23 07:51:40|96.16|94.86|96.16|94.86|96.17|94.87|96.16|94.86|3
1655970710000|2022-06-23 07:51:50|96.17|94.87|96.25|94.95|96.25|94.95|96.17|94.87|5
1655970730000|2022-06-23 07:52:10|96.24|94.94|96.19|94.89|96.24|94.94|96.19|94.89|4
1655970740000|2022-06-23 07:52:20|96.18|94.88|96.17|94.87|96.18|94.88|96.17|94.87|2
1655970750000|2022-06-23 07:52:30|96.16|94.86|96.16|94.86|96.16|94.86|96.15|94.85|3
1655970780000|2022-06-23 07:53:00|96.15|94.85|96.15|94.85|96.15|94.85|96.15|94.85|1
1655970820000|2022-06-23 07:53:40|96.16|94.86|96.16|94.86|96.16|94.86|96.16|94.86|1
1655970850000|2022-06-23 07:54:10|96.22|94.92|96.2|94.9|96.23|94.93|96.2|94.9|4
1655970860000|2022-06-23 07:54:20|96.19|94.89|96.19|94.89|96.19|94.89|96.18|94.88|3
1655970940000|2022-06-23 07:55:40|96.18|94.88|96.18|94.88|96.18|94.88|96.18|94.88|1
1655970970000|2022-06-23 07:56:10|96.19|94.89|96.26|94.96|96.26|94.96|96.19|94.89|5
1655970980000|2022-06-23 07:56:20|96.27|94.97|96.27|94.97|96.3|95|96.27|94.97|3
1655970990000|2022-06-23 07:56:30|96.24|94.94|96.25|94.95|96.25|94.95|96.19|94.89|9
1655971010000|2022-06-23 07:56:50|96.26|94.96|96.26|94.96|96.26|94.96|96.26|94.96|1
1655971040000|2022-06-23 07:57:20|96.25|94.95|96.25|94.95|96.25|94.95|96.25|94.95|1
1655971070000|2022-06-23 07:57:50|96.24|94.94|96.18|94.88|96.24|94.94|96.18|94.88|4
1655971080000|2022-06-23 07:58:00|96.19|94.89|96.19|94.89|96.19|94.89|96.19|94.89|1
1655971090000|2022-06-23 07:58:10|96.18|94.88|96.17|94.87|96.18|94.88|96.17|94.87|2
1655971100000|2022-06-23 07:58:20|96.16|94.86|96.16|94.86|96.16|94.86|96.16|94.86|1
1655971120000|2022-06-23 07:58:40|96.17|94.87|96.24|94.94|96.24|94.94|96.17|94.87|5
1655971140000|2022-06-23 07:59:00|96.25|94.95|96.24|94.94|96.25|94.95|96.24|94.94|2
1655971150000|2022-06-23 07:59:10|96.26|94.96|96.24|94.94|96.26|94.96|96.24|94.94|6
1655971170000|2022-06-23 07:59:30|96.23|94.93|96.18|94.88|96.23|94.93|96.18|94.88|4
1655971180000|2022-06-23 07:59:40|96.24|94.94|96.18|94.88|96.24|94.94|96.17|94.87|4
1655971190000|2022-06-23 07:59:50|96.17|94.87|96.14|94.84|96.18|94.88|96.14|94.84|6
1655971200000|2022-06-23 08:00:00|96.11|94.81|96.07|94.77|96.12|94.82|96.07|94.77|6
1655971210000|2022-06-23 08:00:10|96.06|94.76|96.07|94.77|96.07|94.77|96.06|94.76|2
1655971230000|2022-06-23 08:00:30|96.06|94.76|96.16|94.86|96.16|94.86|96.06|94.76|6
1655971240000|2022-06-23 08:00:40|96.17|94.87|96.17|94.87|96.17|94.87|96.17|94.87|1
1655971270000|2022-06-23 08:01:10|96.16|94.86|96.16|94.86|96.17|94.87|96.16|94.86|3
1655971280000|2022-06-23 08:01:20|96.12|94.82|96.13|94.83|96.13|94.83|96.11|94.81|4
1655971290000|2022-06-23 08:01:30|96.15|94.85|96.13|94.83|96.15|94.85|96.13|94.83|2
1655971300000|2022-06-23 08:01:40|96.15|94.85|96.16|94.86|96.16|94.86|96.14|94.84|3
1655971310000|2022-06-23 08:01:50|96.15|94.85|96.15|94.85|96.15|94.85|96.15|94.85|1
1655971330000|2022-06-23 08:02:10|96.16|94.86|96.16|94.86|96.16|94.86|96.16|94.86|1
1655971340000|2022-06-23 08:02:20|96.17|94.87|96.2|94.9|96.23|94.93|96.17|94.87|7
1655971350000|2022-06-23 08:02:30|96.18|94.88|96.19|94.89|96.24|94.94|96.18|94.88|4
1655971360000|2022-06-23 08:02:40|96.2|94.9|96.2|94.9|96.2|94.9|96.2|94.9|1
1655971380000|2022-06-23 08:03:00|96.25|94.95|96.21|94.91|96.25|94.95|96.2|94.9|3
1655971390000|2022-06-23 08:03:10|96.23|94.93|96.22|94.92|96.24|94.94|96.22|94.92|4
1655971400000|2022-06-23 08:03:20|96.23|94.93|96.25|94.95|96.25|94.95|96.23|94.93|3
1655971420000|2022-06-23 08:03:40|96.26|94.96|96.26|94.96|96.26|94.96|96.26|94.96|1
1655971440000|2022-06-23 08:04:00|96.25|94.95|96.25|94.95|96.25|94.95|96.25|94.95|1
1655971450000|2022-06-23 08:04:10|96.19|94.89|96.18|94.88|96.2|94.9|96.18|94.88|4
1655971460000|2022-06-23 08:04:20|96.19|94.89|96.25|94.95|96.25|94.95|96.19|94.89|8
1655971480000|2022-06-23 08:04:40|96.24|94.94|96.24|94.94|96.24|94.94|96.24|94.94|1
1655971500000|2022-06-23 08:05:00|96.25|94.95|96.24|94.94|96.25|94.95|96.24|94.94|2
1655971510000|2022-06-23 08:05:10|96.25|94.95|96.25|94.95|96.25|94.95|96.25|94.95|1
1655971520000|2022-06-23 08:05:20|96.26|94.96|96.3|95|96.3|95|96.26|94.96|3
1655971550000|2022-06-23 08:05:50|96.32|95.02|96.35|95.05|96.37|95.07|96.32|95.02|5
1655971560000|2022-06-23 08:06:00|96.36|95.06|96.35|95.05|96.36|95.06|96.35|95.05|2
1655971580000|2022-06-23 08:06:20|96.36|95.06|96.35|95.05|96.36|95.06|96.35|95.05|2
1655971600000|2022-06-23 08:06:40|96.37|95.07|96.37|95.07|96.37|95.07|96.35|95.05|3
1655971610000|2022-06-23 08:06:50|96.35|95.05|96.37|95.07|96.37|95.07|96.35|95.05|6
1655971620000|2022-06-23 08:07:00|96.35|95.05|96.37|95.07|96.4|95.1|96.35|95.05|5
1655971630000|2022-06-23 08:07:10|96.35|95.05|96.37|95.07|96.37|95.07|96.35|95.05|2
1655971640000|2022-06-23 08:07:20|96.35|95.05|96.35|95.05|96.35|95.05|96.35|95.05|1
1655971680000|2022-06-23 08:08:00|96.34|95.04|96.34|95.04|96.34|95.04|96.34|95.04|1
1655971690000|2022-06-23 08:08:10|96.33|95.03|96.34|95.04|96.34|95.04|96.32|95.02|3
1655971700000|2022-06-23 08:08:20|96.33|95.03|96.34|95.04|96.34|95.04|96.33|95.03|4
1655971710000|2022-06-23 08:08:30|96.33|95.03|96.33|95.03|96.33|95.03|96.32|95.02|5
1655971740000|2022-06-23 08:09:00|96.34|95.04|96.35|95.05|96.36|95.06|96.34|95.04|3
1655971750000|2022-06-23 08:09:10|96.36|95.06|96.4|95.1|96.4|95.1|96.36|95.06|3
1655971760000|2022-06-23 08:09:20|96.39|95.09|96.41|95.11|96.41|95.11|96.39|95.09|7
1655971770000|2022-06-23 08:09:30|96.4|95.1|96.42|95.12|96.42|95.12|96.4|95.1|5
1655971780000|2022-06-23 08:09:40|96.41|95.11|96.41|95.11|96.42|95.12|96.4|95.1|4
1655971800000|2022-06-23 08:10:00|96.42|95.12|96.53|95.23|96.53|95.23|96.42|95.12|7
1655971810000|2022-06-23 08:10:10|96.52|95.22|96.49|95.19|96.52|95.22|96.49|95.19|5
1655971820000|2022-06-23 08:10:20|96.5|95.2|96.54|95.24|96.54|95.24|96.5|95.2|5
1655971830000|2022-06-23 08:10:30|96.52|95.22|96.51|95.21|96.52|95.22|96.48|95.18|6
1655971840000|2022-06-23 08:10:40|96.5|95.2|96.47|95.17|96.5|95.2|96.47|95.17|2
1655971850000|2022-06-23 08:10:50|96.48|95.18|96.52|95.22|96.52|95.22|96.48|95.18|4
1655971860000|2022-06-23 08:11:00|96.53|95.23|96.52|95.22|96.53|95.23|96.52|95.22|2
1655971870000|2022-06-23 08:11:10|96.51|95.21|96.55|95.25|96.55|95.25|96.51|95.21|5
1655971880000|2022-06-23 08:11:20|96.56|95.26|96.56|95.26|96.57|95.27|96.55|95.25|4
1655971890000|2022-06-23 08:11:30|96.57|95.27|96.57|95.27|96.57|95.27|96.55|95.25|5
1655971900000|2022-06-23 08:11:40|96.58|95.28|96.59|95.29|96.59|95.29|96.58|95.28|2
1655971920000|2022-06-23 08:12:00|96.58|95.28|96.58|95.28|96.58|95.28|96.58|95.28|1
1655971930000|2022-06-23 08:12:10|96.56|95.26|96.58|95.28|96.62|95.32|96.56|95.26|3
1655971940000|2022-06-23 08:12:20|96.55|95.25|96.54|95.24|96.55|95.25|96.54|95.24|2
1655971950000|2022-06-23 08:12:30|96.53|95.23|96.55|95.25|96.55|95.25|96.53|95.23|3
1655971960000|2022-06-23 08:12:40|96.54|95.24|96.54|95.24|96.54|95.24|96.54|95.24|1
1655971970000|2022-06-23 08:12:50|96.53|95.23|96.54|95.24|96.55|95.25|96.53|95.23|6
1655971980000|2022-06-23 08:13:00|96.55|95.25|96.56|95.26|96.56|95.26|96.55|95.25|2
1655971990000|2022-06-23 08:13:10|96.57|95.27|96.9|95.6|96.9|95.6|96.57|95.27|11
1655972000000|2022-06-23 08:13:20|96.91|95.61|96.98|95.68|96.99|95.69|96.9|95.6|4
1655972010000|2022-06-23 08:13:30|96.97|95.67|97.01|95.71|97.04|95.74|96.97|95.67|13
1655972020000|2022-06-23 08:13:40|97.04|95.74|97.03|95.73|97.04|95.74|97.02|95.72|6
1655972030000|2022-06-23 08:13:50|97.05|95.75|97.05|95.75|97.05|95.75|97.04|95.74|3
1655972040000|2022-06-23 08:14:00|97.04|95.74|97.04|95.74|97.05|95.75|97.04|95.74|3
1655972050000|2022-06-23 08:14:10|97.05|95.75|97.04|95.74|97.05|95.75|97.04|95.74|2
1655972060000|2022-06-23 08:14:20|97.03|95.73|97.03|95.73|97.03|95.73|97.03|95.73|1
1655972070000|2022-06-23 08:14:30|97.04|95.74|97.04|95.74|97.05|95.75|97.04|95.74|3
1655972080000|2022-06-23 08:14:40|97.06|95.76|97.04|95.74|97.06|95.76|97.04|95.74|2
1655972090000|2022-06-23 08:14:50|97.03|95.73|97.03|95.73|97.04|95.74|97.03|95.73|7
1655972100000|2022-06-23 08:15:00|97.02|95.72|97.04|95.74|97.04|95.74|97.02|95.72|3
1655972110000|2022-06-23 08:15:10|97.02|95.72|97.01|95.71|97.02|95.72|97|95.7|6
1655972120000|2022-06-23 08:15:20|97.02|95.72|97.03|95.73|97.07|95.77|97.02|95.72|4
1655972130000|2022-06-23 08:15:30|97.04|95.74|97.04|95.74|97.04|95.74|97.03|95.73|3
1655972150000|2022-06-23 08:15:50|97.05|95.75|97.05|95.75|97.05|95.75|97.05|95.75|1
1655972160000|2022-06-23 08:16:00|97.04|95.74|97.04|95.74|97.05|95.75|97.04|95.74|3
1655972170000|2022-06-23 08:16:10|97.03|95.73|97.04|95.74|97.06|95.76|97.03|95.73|5
1655972190000|2022-06-23 08:16:30|97.09|95.79|97.04|95.74|97.09|95.79|97.04|95.74|5
1655972210000|2022-06-23 08:16:50|97.05|95.75|97.04|95.74|97.05|95.75|97.04|95.74|2
1655972220000|2022-06-23 08:17:00|97.05|95.75|97.04|95.74|97.05|95.75|97.04|95.74|2
1655972240000|2022-06-23 08:17:20|97.05|95.75|97.03|95.73|97.05|95.75|97.03|95.73|3
1655972250000|2022-06-23 08:17:30|97.02|95.72|97.02|95.72|97.02|95.72|97.02|95.72|1
1655972260000|2022-06-23 08:17:40|97.01|95.71|96.96|95.66|97.01|95.71|96.96|95.66|3
1655972270000|2022-06-23 08:17:50|96.94|95.64|96.87|95.57|96.94|95.64|96.86|95.56|8
1655972280000|2022-06-23 08:18:00|96.88|95.58|96.85|95.55|96.88|95.58|96.85|95.55|3
1655972290000|2022-06-23 08:18:10|96.86|95.56|96.86|95.56|96.87|95.57|96.84|95.54|7
1655972300000|2022-06-23 08:18:20|96.85|95.55|96.82|95.52|96.85|95.55|96.82|95.52|6
1655972310000|2022-06-23 08:18:30|96.83|95.53|96.83|95.53|96.84|95.54|96.82|95.52|8
1655972320000|2022-06-23 08:18:40|96.81|95.51|96.81|95.51|96.85|95.55|96.78|95.48|10
1655972330000|2022-06-23 08:18:50|96.8|95.5|96.8|95.5|96.8|95.5|96.77|95.47|3
1655972340000|2022-06-23 08:19:00|96.76|95.46|96.8|95.5|96.8|95.5|96.76|95.46|2
1655972350000|2022-06-23 08:19:10|96.78|95.48|96.84|95.54|96.84|95.54|96.78|95.48|6
1655972360000|2022-06-23 08:19:20|96.87|95.57|96.83|95.53|96.87|95.57|96.83|95.53|7
1655972370000|2022-06-23 08:19:30|96.82|95.52|96.79|95.49|96.82|95.52|96.78|95.48|6
1655972380000|2022-06-23 08:19:40|96.81|95.51|96.78|95.48|96.82|95.52|96.78|95.48|5
1655972390000|2022-06-23 08:19:50|96.79|95.49|96.84|95.54|96.85|95.55|96.79|95.49|5
1655972400000|2022-06-23 08:20:00|96.83|95.53|96.85|95.55|96.89|95.59|96.83|95.53|6
1655972410000|2022-06-23 08:20:10|96.84|95.54|96.84|95.54|96.87|95.57|96.84|95.54|5
1655972420000|2022-06-23 08:20:20|96.85|95.55|96.85|95.55|96.85|95.55|96.85|95.55|1
1655972450000|2022-06-23 08:20:50|96.87|95.57|96.82|95.52|96.87|95.57|96.79|95.49|9
1655972460000|2022-06-23 08:21:00|96.79|95.49|96.84|95.54|96.84|95.54|96.79|95.49|6
1655972470000|2022-06-23 08:21:10|96.85|95.55|96.85|95.55|96.85|95.55|96.83|95.53|6
1655972480000|2022-06-23 08:21:20|96.84|95.54|96.81|95.51|96.84|95.54|96.79|95.49|9
1655972490000|2022-06-23 08:21:30|96.79|95.49|96.86|95.56|96.88|95.58|96.79|95.49|10
1655972500000|2022-06-23 08:21:40|96.89|95.59|96.87|95.57|96.89|95.59|96.86|95.56|4
1655972510000|2022-06-23 08:21:50|96.86|95.56|96.86|95.56|96.86|95.56|96.86|95.56|1
1655972520000|2022-06-23 08:22:00|96.82|95.52|96.84|95.54|96.86|95.56|96.82|95.52|15
1655972530000|2022-06-23 08:22:10|96.83|95.53|96.83|95.53|96.89|95.59|96.83|95.53|7
1655972540000|2022-06-23 08:22:20|96.82|95.52|96.83|95.53|96.83|95.53|96.82|95.52|2
1655972550000|2022-06-23 08:22:30|96.82|95.52|96.82|95.52|96.82|95.52|96.82|95.52|1
1655972560000|2022-06-23 08:22:40|96.8|95.5|96.83|95.53|96.84|95.54|96.8|95.5|4
1655972570000|2022-06-23 08:22:50|96.82|95.52|96.83|95.53|96.83|95.53|96.82|95.52|2
1655972580000|2022-06-23 08:23:00|96.77|95.47|96.79|95.49|96.79|95.49|96.77|95.47|2
1655972590000|2022-06-23 08:23:10|96.8|95.5|96.85|95.55|96.86|95.56|96.8|95.5|8
1655972600000|2022-06-23 08:23:20|96.86|95.56|96.85|95.55|96.86|95.56|96.83|95.53|5
1655972610000|2022-06-23 08:23:30|96.82|95.52|96.83|95.53|96.84|95.54|96.82|95.52|3
1655972620000|2022-06-23 08:23:40|96.84|95.54|96.85|95.55|96.87|95.57|96.83|95.53|6
1655972630000|2022-06-23 08:23:50|96.84|95.54|96.85|95.55|96.85|95.55|96.83|95.53|4
1655972640000|2022-06-23 08:24:00|96.84|95.54|96.84|95.54|96.84|95.54|96.83|95.53|3
1655972650000|2022-06-23 08:24:10|96.82|95.52|96.81|95.51|96.83|95.53|96.78|95.48|7
1655972660000|2022-06-23 08:24:20|96.8|95.5|96.81|95.51|96.81|95.51|96.8|95.5|2
1655972670000|2022-06-23 08:24:30|96.82|95.52|96.84|95.54|96.84|95.54|96.82|95.52|2
1655972700000|2022-06-23 08:25:00|96.82|95.52|96.83|95.53|96.84|95.54|96.82|95.52|3
1655972710000|2022-06-23 08:25:10|96.85|95.55|96.85|95.55|96.85|95.55|96.83|95.53|3
1655972730000|2022-06-23 08:25:30|96.84|95.54|96.84|95.54|96.84|95.54|96.84|95.54|1
1655972740000|2022-06-23 08:25:40|96.83|95.53|96.83|95.53|96.83|95.53|96.81|95.51|3
1655972750000|2022-06-23 08:25:50|96.84|95.54|96.84|95.54|96.84|95.54|96.84|95.54|1
1655972760000|2022-06-23 08:26:00|96.81|95.51|96.86|95.56|96.86|95.56|96.81|95.51|6
1655972770000|2022-06-23 08:26:10|96.85|95.55|96.86|95.56|96.86|95.56|96.85|95.55|2
1655972780000|2022-06-23 08:26:20|96.85|95.55|96.87|95.57|96.88|95.58|96.85|95.55|7
1655972790000|2022-06-23 08:26:30|96.89|95.59|96.89|95.59|96.89|95.59|96.88|95.58|5
1655972800000|2022-06-23 08:26:40|96.91|95.61|96.91|95.61|96.91|95.61|96.91|95.61|1
1655972810000|2022-06-23 08:26:50|96.9|95.6|96.89|95.59|96.9|95.6|96.89|95.59|2
1655972820000|2022-06-23 08:27:00|96.9|95.6|96.9|95.6|96.9|95.6|96.9|95.6|1
1655972840000|2022-06-23 08:27:20|96.91|95.61|96.93|95.63|96.93|95.63|96.91|95.61|3
1655972850000|2022-06-23 08:27:30|96.91|95.61|96.91|95.61|96.91|95.61|96.91|95.61|1
1655972860000|2022-06-23 08:27:40|96.9|95.6|96.85|95.55|96.9|95.6|96.85|95.55|5
1655972870000|2022-06-23 08:27:50|96.84|95.54|96.84|95.54|96.84|95.54|96.84|95.54|1
1655972880000|2022-06-23 08:28:00|96.85|95.55|96.85|95.55|96.87|95.57|96.84|95.54|9
1655972890000|2022-06-23 08:28:10|96.84|95.54|96.88|95.58|96.9|95.6|96.84|95.54|4
1655972900000|2022-06-23 08:28:20|96.85|95.55|96.86|95.56|96.86|95.56|96.85|95.55|2
1655972910000|2022-06-23 08:28:30|96.89|95.59|96.88|95.58|96.9|95.6|96.88|95.58|4
1655972920000|2022-06-23 08:28:40|96.89|95.59|96.89|95.59|96.89|95.59|96.89|95.59|1
1655972930000|2022-06-23 08:28:50|96.88|95.58|96.88|95.58|96.88|95.58|96.88|95.58|1
1655972940000|2022-06-23 08:29:00|96.87|95.57|96.84|95.54|96.88|95.58|96.84|95.54|7
1655972960000|2022-06-23 08:29:20|96.85|95.55|96.83|95.53|96.85|95.55|96.83|95.53|3
1655972980000|2022-06-23 08:29:40|96.84|95.54|96.83|95.53|96.84|95.54|96.83|95.53|2
1655972990000|2022-06-23 08:29:50|96.84|95.54|96.82|95.52|96.84|95.54|96.81|95.51|3
1655973000000|2022-06-23 08:30:00|96.84|95.54|96.82|95.52|96.84|95.54|96.82|95.52|3
1655973010000|2022-06-23 08:30:10|96.76|95.46|96.74|95.44|96.76|95.46|96.74|95.44|4
1655973030000|2022-06-23 08:30:30|96.73|95.43|96.72|95.42|96.73|95.43|96.72|95.42|2
1655973040000|2022-06-23 08:30:40|96.74|95.44|96.74|95.44|96.74|95.44|96.73|95.43|3
1655973050000|2022-06-23 08:30:50|96.73|95.43|96.77|95.47|96.78|95.48|96.73|95.43|4
1655973060000|2022-06-23 08:31:00|96.81|95.51|96.78|95.48|96.81|95.51|96.78|95.48|2
1655973070000|2022-06-23 08:31:10|96.77|95.47|96.77|95.47|96.77|95.47|96.77|95.47|1
1655973080000|2022-06-23 08:31:20|96.76|95.46|96.76|95.46|96.76|95.46|96.76|95.46|1
1655973100000|2022-06-23 08:31:40|96.8|95.5|96.83|95.53|96.83|95.53|96.8|95.5|2
1655973120000|2022-06-23 08:32:00|96.82|95.52|96.81|95.51|96.84|95.54|96.81|95.51|3
1655973130000|2022-06-23 08:32:10|96.85|95.55|96.83|95.53|96.85|95.55|96.81|95.51|4
1655973140000|2022-06-23 08:32:20|96.84|95.54|96.84|95.54|96.84|95.54|96.83|95.53|3
1655973150000|2022-06-23 08:32:30|96.85|95.55|96.85|95.55|96.85|95.55|96.84|95.54|3
1655973160000|2022-06-23 08:32:40|96.86|95.56|96.86|95.56|96.86|95.56|96.86|95.56|1
1655973170000|2022-06-23 08:32:50|96.85|95.55|96.85|95.55|96.86|95.56|96.85|95.55|3
1655973180000|2022-06-23 08:33:00|96.92|95.62|96.86|95.56|96.92|95.62|96.85|95.55|6
1655973190000|2022-06-23 08:33:10|96.85|95.55|96.85|95.55|96.85|95.55|96.84|95.54|3
1655973200000|2022-06-23 08:33:20|96.84|95.54|96.73|95.43|96.85|95.55|96.73|95.43|13
1655973210000|2022-06-23 08:33:30|96.68|95.38|96.38|95.08|96.68|95.38|96.38|95.08|13
1655973220000|2022-06-23 08:33:40|96.41|95.11|96.39|95.09|96.41|95.11|96.39|95.09|2
1655973230000|2022-06-23 08:33:50|96.4|95.1|96.3|95|96.46|95.16|96.3|95|17
1655973240000|2022-06-23 08:34:00|96.29|94.99|96.32|95.02|96.34|95.04|96.28|94.98|10
1655973250000|2022-06-23 08:34:10|96.31|95.01|96.22|94.92|96.31|95.01|96.2|94.9|11
1655973260000|2022-06-23 08:34:20|96.21|94.91|96.27|94.97|96.28|94.98|96.2|94.9|10
1655973270000|2022-06-23 08:34:30|96.26|94.96|96.27|94.97|96.27|94.97|96.24|94.94|4
1655973280000|2022-06-23 08:34:40|96.26|94.96|96.25|94.95|96.26|94.96|96.24|94.94|5
1655973290000|2022-06-23 08:34:50|96.24|94.94|96.24|94.94|96.24|94.94|96.24|94.94|1
1655973300000|2022-06-23 08:35:00|96.25|94.95|96.28|94.98|96.29|94.99|96.25|94.95|9
1655973320000|2022-06-23 08:35:20|96.27|94.97|96.29|94.99|96.29|94.99|96.26|94.96|7
1655973330000|2022-06-23 08:35:30|96.32|95.02|96.4|95.1|96.4|95.1|96.32|95.02|6
1655973340000|2022-06-23 08:35:40|96.41|95.11|96.42|95.12|96.42|95.12|96.41|95.11|2
1655973350000|2022-06-23 08:35:50|96.43|95.13|96.4|95.1|96.43|95.13|96.4|95.1|3
1655973370000|2022-06-23 08:36:10|96.41|95.11|96.4|95.1|96.41|95.11|96.4|95.1|2
1655973380000|2022-06-23 08:36:20|96.41|95.11|96.41|95.11|96.41|95.11|96.41|95.11|1
1655973400000|2022-06-23 08:36:40|96.4|95.1|96.41|95.11|96.41|95.11|96.4|95.1|2
1655973430000|2022-06-23 08:37:10|96.4|95.1|96.4|95.1|96.41|95.11|96.4|95.1|3
1655973440000|2022-06-23 08:37:20|96.41|95.11|96.41|95.11|96.41|95.11|96.41|95.11|1
1655973450000|2022-06-23 08:37:30|96.4|95.1|96.4|95.1|96.4|95.1|96.4|95.1|1
1655973470000|2022-06-23 08:37:50|96.39|95.09|96.37|95.07|96.4|95.1|96.37|95.07|3
1655973480000|2022-06-23 08:38:00|96.36|95.06|96.32|95.02|96.36|95.06|96.32|95.02|2
1655973490000|2022-06-23 08:38:10|96.33|95.03|96.29|94.99|96.33|95.03|96.28|94.98|8
1655973500000|2022-06-23 08:38:20|96.28|94.98|96.29|94.99|96.29|94.99|96.28|94.98|2
1655973510000|2022-06-23 08:38:30|96.28|94.98|96.29|94.99|96.29|94.99|96.28|94.98|2
1655973520000|2022-06-23 08:38:40|96.28|94.98|96.29|94.99|96.29|94.99|96.28|94.98|2
1655973540000|2022-06-23 08:39:00|96.28|94.98|96.28|94.98|96.28|94.98|96.28|94.98|1
1655973550000|2022-06-23 08:39:10|96.31|95.01|96.22|94.92|96.31|95.01|96.22|94.92|4
1655973560000|2022-06-23 08:39:20|96.25|94.95|96.21|94.91|96.25|94.95|96.21|94.91|3
1655973570000|2022-06-23 08:39:30|96.22|94.92|96.21|94.91|96.24|94.94|96.21|94.91|8
1655973580000|2022-06-23 08:39:40|96.22|94.92|96.22|94.92|96.22|94.92|96.22|94.92|1
1655973590000|2022-06-23 08:39:50|96.21|94.91|96.21|94.91|96.21|94.91|96.21|94.91|1
1655973600000|2022-06-23 08:40:00|96.2|94.9|96.19|94.89|96.2|94.9|96.19|94.89|4
1655973630000|2022-06-23 08:40:30|96.18|94.88|96.2|94.9|96.2|94.9|96.18|94.88|3
1655973670000|2022-06-23 08:41:10|96.21|94.91|96.3|95|96.3|95|96.21|94.91|10
1655973680000|2022-06-23 08:41:20|96.29|94.99|96.25|94.95|96.29|94.99|96.25|94.95|3
1655973710000|2022-06-23 08:41:50|96.26|94.96|96.27|94.97|96.27|94.97|96.26|94.96|2
1655973720000|2022-06-23 08:42:00|96.26|94.96|96.25|94.95|96.26|94.96|96.25|94.95|2
1655973730000|2022-06-23 08:42:10|96.26|94.96|96.29|94.99|96.31|95.01|96.26|94.96|6
1655973740000|2022-06-23 08:42:20|96.28|94.98|96.27|94.97|96.28|94.98|96.26|94.96|4
1655973750000|2022-06-23 08:42:30|96.26|94.96|96.26|94.96|96.26|94.96|96.26|94.96|1
1655973760000|2022-06-23 08:42:40|96.27|94.97|96.27|94.97|96.27|94.97|96.26|94.96|3
1655973780000|2022-06-23 08:43:00|96.28|94.98|96.29|94.99|96.29|94.99|96.28|94.98|2
1655973790000|2022-06-23 08:43:10|96.28|94.98|96.26|94.96|96.28|94.98|96.26|94.96|3
1655973800000|2022-06-23 08:43:20|96.27|94.97|96.19|94.89|96.27|94.97|96.19|94.89|6
1655973810000|2022-06-23 08:43:30|96.2|94.9|96.2|94.9|96.2|94.9|96.2|94.9|1
1655973820000|2022-06-23 08:43:40|96.21|94.91|96.19|94.89|96.21|94.91|96.18|94.88|3
1655973830000|2022-06-23 08:43:50|96.21|94.91|96.21|94.91|96.21|94.91|96.21|94.91|1
1655973850000|2022-06-23 08:44:10|96.19|94.89|96.2|94.9|96.2|94.9|96.19|94.89|2
1655973860000|2022-06-23 08:44:20|96.21|94.91|96.21|94.91|96.21|94.91|96.21|94.91|1
1655973900000|2022-06-23 08:45:00|96.22|94.92|96.22|94.92|96.22|94.92|96.22|94.92|1
1655973910000|2022-06-23 08:45:10|96.25|94.95|96.25|94.95|96.27|94.97|96.25|94.95|9
1655973920000|2022-06-23 08:45:20|96.26|94.96|96.26|94.96|96.27|94.97|96.25|94.95|6
1655973930000|2022-06-23 08:45:30|96.27|94.97|96.27|94.97|96.27|94.97|96.27|94.97|1
1655973940000|2022-06-23 08:45:40|96.26|94.96|96.26|94.96|96.26|94.96|96.25|94.95|3
1655973950000|2022-06-23 08:45:50|96.25|94.95|96.18|94.88|96.25|94.95|96.18|94.88|10
1655973960000|2022-06-23 08:46:00|96.19|94.89|96.2|94.9|96.2|94.9|96.18|94.88|3
1655973970000|2022-06-23 08:46:10|96.19|94.89|96.18|94.88|96.19|94.89|96.18|94.88|2
1655973980000|2022-06-23 08:46:20|96.19|94.89|96.16|94.86|96.2|94.9|96.16|94.86|7
1655973990000|2022-06-23 08:46:30|96.15|94.85|96.07|94.77|96.15|94.85|96.05|94.75|10
1655974000000|2022-06-23 08:46:40|96.09|94.79|96.08|94.78|96.09|94.79|96.07|94.77|5
1655974010000|2022-06-23 08:46:50|96.07|94.77|96.09|94.79|96.09|94.79|96.07|94.77|2
1655974020000|2022-06-23 08:47:00|96.07|94.77|96.11|94.81|96.11|94.81|96.07|94.77|8
1655974030000|2022-06-23 08:47:10|96.1|94.8|96.11|94.81|96.12|94.82|96.1|94.8|3
1655974040000|2022-06-23 08:47:20|96.12|94.82|96.16|94.86|96.17|94.87|96.12|94.82|9
1655974050000|2022-06-23 08:47:30|96.15|94.85|96.12|94.82|96.15|94.85|96.12|94.82|3
1655974080000|2022-06-23 08:48:00|96.13|94.83|96.17|94.87|96.17|94.87|96.13|94.83|4
1655974090000|2022-06-23 08:48:10|96.16|94.86|96.17|94.87|96.17|94.87|96.16|94.86|2
1655974100000|2022-06-23 08:48:20|96.16|94.86|96.13|94.83|96.17|94.87|96.11|94.81|8
1655974110000|2022-06-23 08:48:30|96.14|94.84|96.15|94.85|96.16|94.86|96.14|94.84|7
1655974120000|2022-06-23 08:48:40|96.17|94.87|96.15|94.85|96.17|94.87|96.1|94.8|7
1655974130000|2022-06-23 08:48:50|96.13|94.83|96.13|94.83|96.13|94.83|96.13|94.83|1
1655974140000|2022-06-23 08:49:00|96.14|94.84|96.16|94.86|96.16|94.86|96.14|94.84|4
1655974160000|2022-06-23 08:49:20|96.15|94.85|96.15|94.85|96.15|94.85|96.15|94.85|1
1655974180000|2022-06-23 08:49:40|96.16|94.86|96.15|94.85|96.17|94.87|96.15|94.85|6
1655974200000|2022-06-23 08:50:00|96.16|94.86|96.15|94.85|96.18|94.88|96.15|94.85|6
1655974210000|2022-06-23 08:50:10|96.16|94.86|96.16|94.86|96.16|94.86|96.16|94.86|1
1655974220000|2022-06-23 08:50:20|96.17|94.87|96.17|94.87|96.17|94.87|96.17|94.87|1
1655974230000|2022-06-23 08:50:30|96.18|94.88|96.18|94.88|96.18|94.88|96.18|94.88|1
1655974240000|2022-06-23 08:50:40|96.17|94.87|96.17|94.87|96.17|94.87|96.17|94.87|1
1655974250000|2022-06-23 08:50:50|96.16|94.86|96.1|94.8|96.16|94.86|96.09|94.79|5
1655974260000|2022-06-23 08:51:00|96.09|94.79|96.08|94.78|96.09|94.79|96.08|94.78|2
1655974270000|2022-06-23 08:51:10|96.09|94.79|96.09|94.79|96.09|94.79|96.08|94.78|3
1655974280000|2022-06-23 08:51:20|96.08|94.78|96.09|94.79|96.09|94.79|96.08|94.78|2
1655974290000|2022-06-23 08:51:30|96.1|94.8|96.1|94.8|96.11|94.81|96.1|94.8|3
1655974300000|2022-06-23 08:51:40|96.09|94.79|96.09|94.79|96.09|94.79|96.08|94.78|3
1655974310000|2022-06-23 08:51:50|96.08|94.78|96.07|94.77|96.08|94.78|96.07|94.77|2
1655974320000|2022-06-23 08:52:00|96.09|94.79|96.11|94.81|96.11|94.81|96.09|94.79|3
1655974330000|2022-06-23 08:52:10|96.12|94.82|96.12|94.82|96.12|94.82|96.12|94.82|1
1655974350000|2022-06-23 08:52:30|96.13|94.83|96.13|94.83|96.13|94.83|96.13|94.83|1
1655974410000|2022-06-23 08:53:30|96.1|94.8|96.11|94.81|96.11|94.81|96.1|94.8|2
1655974440000|2022-06-23 08:54:00|96.1|94.8|96.08|94.78|96.1|94.8|96.08|94.78|3
1655974450000|2022-06-23 08:54:10|96.07|94.77|96.08|94.78|96.08|94.78|96.07|94.77|2
1655974490000|2022-06-23 08:54:50|96.09|94.79|96.08|94.78|96.09|94.79|96.08|94.78|2
1655974500000|2022-06-23 08:55:00|96.09|94.79|96.08|94.78|96.09|94.79|96.08|94.78|2
1655974510000|2022-06-23 08:55:10|96.09|94.79|96.1|94.8|96.1|94.8|96.09|94.79|2
1655974520000|2022-06-23 08:55:20|96.09|94.79|96.09|94.79|96.09|94.79|96.09|94.79|1
1655974560000|2022-06-23 08:56:00|96.08|94.78|96.08|94.78|96.08|94.78|96.08|94.78|1
1655974570000|2022-06-23 08:56:10|96.1|94.8|96.1|94.8|96.1|94.8|96.1|94.8|1
1655974580000|2022-06-23 08:56:20|96.11|94.81|96.18|94.88|96.18|94.88|96.11|94.81|6
1655974620000|2022-06-23 08:57:00|96.19|94.89|96.22|94.92|96.22|94.92|96.19|94.89|3
1655974660000|2022-06-23 08:57:40|96.21|94.91|96.21|94.91|96.22|94.92|96.19|94.89|7
1655974670000|2022-06-23 08:57:50|96.2|94.9|96.22|94.92|96.22|94.92|96.2|94.9|3
1655974710000|2022-06-23 08:58:30|96.24|94.94|96.24|94.94|96.24|94.94|96.24|94.94|1
1655974750000|2022-06-23 08:59:10|96.3|95|96.33|95.03|96.33|95.03|96.3|95|3
1655974760000|2022-06-23 08:59:20|96.34|95.04|96.33|95.03|96.34|95.04|96.33|95.03|2
1655974780000|2022-06-23 08:59:40|96.34|95.04|96.34|95.04|96.35|95.05|96.34|95.04|3
1655974790000|2022-06-23 08:59:50|96.35|95.05|96.35|95.05|96.35|95.05|96.35|95.05|1
1655974800000|2022-06-23 09:00:00|96.34|95.04|96.36|95.06|96.36|95.06|96.34|95.04|3
1655974810000|2022-06-23 09:00:10|96.37|95.07|96.35|95.05|96.37|95.07|96.35|95.05|3
1655974820000|2022-06-23 09:00:20|96.36|95.06|96.35|95.05|96.36|95.06|96.34|95.04|3
1655974830000|2022-06-23 09:00:30|96.36|95.06|96.36|95.06|96.37|95.07|96.36|95.06|3
1655974840000|2022-06-23 09:00:40|96.37|95.07|96.36|95.06|96.37|95.07|96.35|95.05|4
1655974850000|2022-06-23 09:00:50|96.37|95.07|96.37|95.07|96.37|95.07|96.37|95.07|1
1655974860000|2022-06-23 09:01:00|96.35|95.05|96.36|95.06|96.36|95.06|96.35|95.05|2
1655974870000|2022-06-23 09:01:10|96.37|95.07|96.37|95.07|96.37|95.07|96.36|95.06|3
1655974880000|2022-06-23 09:01:20|96.35|95.05|96.36|95.06|96.36|95.06|96.35|95.05|2
1655974890000|2022-06-23 09:01:30|96.37|95.07|96.37|95.07|96.37|95.07|96.37|95.07|1
1655974900000|2022-06-23 09:01:40|96.39|95.09|96.42|95.12|96.42|95.12|96.39|95.09|3
1655974960000|2022-06-23 09:02:40|96.45|95.15|96.45|95.15|96.45|95.15|96.44|95.14|3
1655974970000|2022-06-23 09:02:50|96.46|95.16|96.46|95.16|96.48|95.18|96.46|95.16|4
1655974980000|2022-06-23 09:03:00|96.45|95.15|96.45|95.15|96.45|95.15|96.45|95.15|1
1655974990000|2022-06-23 09:03:10|96.43|95.13|96.43|95.13|96.44|95.14|96.43|95.13|3
1655975010000|2022-06-23 09:03:30|96.44|95.14|96.46|95.16|96.46|95.16|96.44|95.14|3
1655975020000|2022-06-23 09:03:40|96.47|95.17|96.46|95.16|96.47|95.17|96.46|95.16|2
1655975030000|2022-06-23 09:03:50|96.47|95.17|96.45|95.15|96.47|95.17|96.45|95.15|2
1655975040000|2022-06-23 09:04:00|96.44|95.14|96.44|95.14|96.44|95.14|96.44|95.14|1
1655975050000|2022-06-23 09:04:10|96.43|95.13|96.43|95.13|96.44|95.14|96.43|95.13|3
1655975060000|2022-06-23 09:04:20|96.42|95.12|96.42|95.12|96.42|95.12|96.42|95.12|1
1655975070000|2022-06-23 09:04:30|96.43|95.13|96.44|95.14|96.44|95.14|96.43|95.13|2
1655975080000|2022-06-23 09:04:40|96.43|95.13|96.43|95.13|96.43|95.13|96.43|95.13|1
1655975100000|2022-06-23 09:05:00|96.46|95.16|96.43|95.13|96.46|95.16|96.43|95.13|2
1655975130000|2022-06-23 09:05:30|96.42|95.12|96.39|95.09|96.42|95.12|96.39|95.09|2
1655975140000|2022-06-23 09:05:40|96.38|95.08|96.37|95.07|96.38|95.08|96.37|95.07|2
1655975160000|2022-06-23 09:06:00|96.39|95.09|96.37|95.07|96.39|95.09|96.37|95.07|3
1655975170000|2022-06-23 09:06:10|96.38|95.08|96.38|95.08|96.38|95.08|96.38|95.08|1
1655975180000|2022-06-23 09:06:20|96.37|95.07|96.37|95.07|96.37|95.07|96.37|95.07|1
1655975190000|2022-06-23 09:06:30|96.38|95.08|96.36|95.06|96.38|95.08|96.36|95.06|2
1655975200000|2022-06-23 09:06:40|96.34|95.04|96.33|95.03|96.34|95.04|96.33|95.03|2
1655975210000|2022-06-23 09:06:50|96.32|95.02|96.32|95.02|96.32|95.02|96.32|95.02|1
1655975220000|2022-06-23 09:07:00|96.33|95.03|96.32|95.02|96.33|95.03|96.32|95.02|2
1655975230000|2022-06-23 09:07:10|96.33|95.03|96.38|95.08|96.38|95.08|96.32|95.02|5
1655975240000|2022-06-23 09:07:20|96.37|95.07|96.37|95.07|96.37|95.07|96.37|95.07|1
1655975250000|2022-06-23 09:07:30|96.35|95.05|96.32|95.02|96.35|95.05|96.3|95|5
1655975270000|2022-06-23 09:07:50|96.33|95.03|96.34|95.04|96.34|95.04|96.33|95.03|2
1655975280000|2022-06-23 09:08:00|96.35|95.05|96.38|95.08|96.38|95.08|96.35|95.05|2
1655975290000|2022-06-23 09:08:10|96.39|95.09|96.41|95.11|96.42|95.12|96.39|95.09|6
1655975300000|2022-06-23 09:08:20|96.4|95.1|96.4|95.1|96.4|95.1|96.4|95.1|1
1655975310000|2022-06-23 09:08:30|96.39|95.09|96.39|95.09|96.39|95.09|96.39|95.09|1
1655975320000|2022-06-23 09:08:40|96.4|95.1|96.4|95.1|96.4|95.1|96.4|95.1|1
1655975330000|2022-06-23 09:08:50|96.39|95.09|96.35|95.05|96.39|95.09|96.35|95.05|4
1655975340000|2022-06-23 09:09:00|96.36|95.06|96.39|95.09|96.39|95.09|96.36|95.06|3
1655975350000|2022-06-23 09:09:10|96.41|95.11|96.4|95.1|96.43|95.13|96.4|95.1|7
1655975370000|2022-06-23 09:09:30|96.41|95.11|96.4|95.1|96.41|95.11|96.4|95.1|2
1655975390000|2022-06-23 09:09:50|96.41|95.11|96.48|95.18|96.48|95.18|96.41|95.11|9
1655975400000|2022-06-23 09:10:00|96.49|95.19|96.47|95.17|96.49|95.19|96.46|95.16|5
1655975410000|2022-06-23 09:10:10|96.46|95.16|96.45|95.15|96.46|95.16|96.45|95.15|2
1655975440000|2022-06-23 09:10:40|96.46|95.16|96.47|95.17|96.48|95.18|96.46|95.16|3
1655975460000|2022-06-23 09:11:00|96.49|95.19|96.48|95.18|96.49|95.19|96.48|95.18|2
1655975470000|2022-06-23 09:11:10|96.49|95.19|96.46|95.16|96.49|95.19|96.46|95.16|9
1655975480000|2022-06-23 09:11:20|96.45|95.15|96.45|95.15|96.45|95.15|96.45|95.15|1
1655975500000|2022-06-23 09:11:40|96.44|95.14|96.45|95.15|96.45|95.15|96.44|95.14|4
1655975510000|2022-06-23 09:11:50|96.46|95.16|96.46|95.16|96.46|95.16|96.46|95.16|1
1655975530000|2022-06-23 09:12:10|96.45|95.15|96.45|95.15|96.45|95.15|96.45|95.15|1
1655975560000|2022-06-23 09:12:40|96.44|95.14|96.45|95.15|96.46|95.16|96.44|95.14|3
1655975590000|2022-06-23 09:13:10|96.46|95.16|96.46|95.16|96.46|95.16|96.45|95.15|3
1655975610000|2022-06-23 09:13:30|96.45|95.15|96.45|95.15|96.45|95.15|96.45|95.15|1
1655975620000|2022-06-23 09:13:40|96.46|95.16|96.46|95.16|96.46|95.16|96.46|95.16|1
1655975640000|2022-06-23 09:14:00|96.47|95.17|96.51|95.21|96.52|95.22|96.47|95.17|6
1655975660000|2022-06-23 09:14:20|96.52|95.22|96.52|95.22|96.52|95.22|96.52|95.22|1
1655975670000|2022-06-23 09:14:30|96.5|95.2|96.49|95.19|96.5|95.2|96.49|95.19|2
1655975680000|2022-06-23 09:14:40|96.5|95.2|96.5|95.2|96.5|95.2|96.5|95.2|1
1655975690000|2022-06-23 09:14:50|96.49|95.19|96.5|95.2|96.5|95.2|96.49|95.19|2
1655975720000|2022-06-23 09:15:20|96.49|95.19|96.49|95.19|96.49|95.19|96.49|95.19|1
1655975750000|2022-06-23 09:15:50|96.52|95.22|96.5|95.2|96.52|95.22|96.49|95.19|5
1655975760000|2022-06-23 09:16:00|96.49|95.19|96.49|95.19|96.5|95.2|96.49|95.19|3
1655975790000|2022-06-23 09:16:30|96.5|95.2|96.5|95.2|96.5|95.2|96.49|95.19|3
1655975800000|2022-06-23 09:16:40|96.49|95.19|96.49|95.19|96.5|95.2|96.49|95.19|3
1655975810000|2022-06-23 09:16:50|96.48|95.18|96.46|95.16|96.48|95.18|96.46|95.16|3
1655975820000|2022-06-23 09:17:00|96.48|95.18|96.5|95.2|96.5|95.2|96.48|95.18|2
1655975830000|2022-06-23 09:17:10|96.51|95.21|96.51|95.21|96.51|95.21|96.51|95.21|1
1655975840000|2022-06-23 09:17:20|96.5|95.2|96.5|95.2|96.5|95.2|96.5|95.2|1
1655975850000|2022-06-23 09:17:30|96.51|95.21|96.51|95.21|96.51|95.21|96.51|95.21|1
1655975870000|2022-06-23 09:17:50|96.5|95.2|96.49|95.19|96.5|95.2|96.48|95.18|5
1655975880000|2022-06-23 09:18:00|96.5|95.2|96.5|95.2|96.5|95.2|96.5|95.2|1
1655975930000|2022-06-23 09:18:50|96.49|95.19|96.49|95.19|96.49|95.19|96.49|95.19|1
1655975950000|2022-06-23 09:19:10|96.5|95.2|96.53|95.23|96.55|95.25|96.5|95.2|5
1655975960000|2022-06-23 09:19:20|96.54|95.24|96.54|95.24|96.54|95.24|96.54|95.24|1
1655975970000|2022-06-23 09:19:30|96.52|95.22|96.54|95.24|96.54|95.24|96.52|95.22|3
1655975990000|2022-06-23 09:19:50|96.53|95.23|96.53|95.23|96.53|95.23|96.53|95.23|1
1655976000000|2022-06-23 09:20:00|96.52|95.22|96.52|95.22|96.53|95.23|96.52|95.22|5
1655976030000|2022-06-23 09:20:30|96.53|95.23|96.52|95.22|96.53|95.23|96.52|95.22|2
1655976040000|2022-06-23 09:20:40|96.53|95.23|96.53|95.23|96.53|95.23|96.52|95.22|3
1655976060000|2022-06-23 09:21:00|96.52|95.22|96.54|95.24|96.54|95.24|96.52|95.22|9
1655976070000|2022-06-23 09:21:10|96.53|95.23|96.54|95.24|96.54|95.24|96.53|95.23|2
1655976090000|2022-06-23 09:21:30|96.53|95.23|96.53|95.23|96.53|95.23|96.52|95.22|3
1655976100000|2022-06-23 09:21:40|96.52|95.22|96.53|95.23|96.53|95.23|96.52|95.22|2
1655976110000|2022-06-23 09:21:50|96.52|95.22|96.53|95.23|96.53|95.23|96.52|95.22|2
1655976120000|2022-06-23 09:22:00|96.52|95.22|96.51|95.21|96.52|95.22|96.51|95.21|2
1655976130000|2022-06-23 09:22:10|96.52|95.22|96.54|95.24|96.54|95.24|96.51|95.21|5
1655976140000|2022-06-23 09:22:20|96.53|95.23|96.52|95.22|96.53|95.23|96.52|95.22|4
1655976150000|2022-06-23 09:22:30|96.54|95.24|96.6|95.3|96.61|95.31|96.54|95.24|7
1655976160000|2022-06-23 09:22:40|96.61|95.31|96.65|95.35|96.65|95.35|96.6|95.3|8
1655976170000|2022-06-23 09:22:50|96.66|95.36|96.78|95.48|96.78|95.48|96.65|95.35|8
1655976180000|2022-06-23 09:23:00|96.79|95.49|96.9|95.6|96.96|95.66|96.79|95.49|14
1655976190000|2022-06-23 09:23:10|96.87|95.57|96.84|95.54|96.89|95.59|96.83|95.53|19
1655976200000|2022-06-23 09:23:20|96.83|95.53|96.87|95.57|96.87|95.57|96.83|95.53|5
1655976210000|2022-06-23 09:23:30|96.86|95.56|96.84|95.54|96.86|95.56|96.8|95.5|7
1655976220000|2022-06-23 09:23:40|96.82|95.52|96.8|95.5|96.83|95.53|96.8|95.5|6
1655976240000|2022-06-23 09:24:00|96.78|95.48|96.8|95.5|96.8|95.5|96.78|95.48|2
1655976250000|2022-06-23 09:24:10|96.78|95.48|96.49|95.19|96.78|95.48|96.49|95.19|15
1655976260000|2022-06-23 09:24:20|96.48|95.18|96.44|95.14|96.48|95.18|96.43|95.13|12
1655976270000|2022-06-23 09:24:30|96.43|95.13|96.39|95.09|96.43|95.13|96.39|95.09|9
1655976290000|2022-06-23 09:24:50|96.35|95.05|96.35|95.05|96.35|95.05|96.35|95.05|1
1655976300000|2022-06-23 09:25:00|96.34|95.04|96.31|95.01|96.35|95.05|96.31|95.01|6
1655976320000|2022-06-23 09:25:20|96.32|95.02|96.35|95.05|96.36|95.06|96.32|95.02|6
1655976330000|2022-06-23 09:25:30|96.36|95.06|96.41|95.11|96.41|95.11|96.36|95.06|5
1655976340000|2022-06-23 09:25:40|96.46|95.16|96.44|95.14|96.46|95.16|96.41|95.11|8
1655976350000|2022-06-23 09:25:50|96.45|95.15|96.49|95.19|96.49|95.19|96.45|95.15|3
1655976360000|2022-06-23 09:26:00|96.48|95.18|96.49|95.19|96.49|95.19|96.48|95.18|2
1655976390000|2022-06-23 09:26:30|96.48|95.18|96.48|95.18|96.49|95.19|96.48|95.18|5
1655976400000|2022-06-23 09:26:40|96.47|95.17|96.46|95.16|96.48|95.18|96.44|95.14|6
1655976410000|2022-06-23 09:26:50|96.44|95.14|96.43|95.13|96.44|95.14|96.43|95.13|4
1655976420000|2022-06-23 09:27:00|96.42|95.12|96.42|95.12|96.43|95.13|96.41|95.11|4
1655976430000|2022-06-23 09:27:10|96.41|95.11|96.34|95.04|96.41|95.11|96.34|95.04|4
1655976440000|2022-06-23 09:27:20|96.33|95.03|96.26|94.96|96.33|95.03|96.25|94.95|10
1655976450000|2022-06-23 09:27:30|96.25|94.95|96.15|94.85|96.26|94.96|96.15|94.85|13
1655976460000|2022-06-23 09:27:40|96.14|94.84|96.11|94.81|96.14|94.84|96.11|94.81|3
1655976470000|2022-06-23 09:27:50|96.12|94.82|96.13|94.83|96.14|94.84|96.12|94.82|3
1655976480000|2022-06-23 09:28:00|96.11|94.81|96.11|94.81|96.13|94.83|96.09|94.79|9
1655976490000|2022-06-23 09:28:10|96.1|94.8|96.11|94.81|96.12|94.82|96.08|94.78|5
1655976500000|2022-06-23 09:28:20|96.1|94.8|96.11|94.81|96.11|94.81|96.1|94.8|2
1655976510000|2022-06-23 09:28:30|96.1|94.8|96.13|94.83|96.14|94.84|96.09|94.79|5
1655976520000|2022-06-23 09:28:40|96.12|94.82|96.1|94.8|96.12|94.82|96.1|94.8|4
1655976530000|2022-06-23 09:28:50|96.11|94.81|96.14|94.84|96.14|94.84|96.11|94.81|3
1655976540000|2022-06-23 09:29:00|96.13|94.83|96.13|94.83|96.13|94.83|96.13|94.83|1
1655976550000|2022-06-23 09:29:10|96.12|94.82|96.12|94.82|96.12|94.82|96.12|94.82|1
1655976570000|2022-06-23 09:29:30|96.13|94.83|96.18|94.88|96.2|94.9|96.13|94.83|6
1655976580000|2022-06-23 09:29:40|96.17|94.87|96.16|94.86|96.17|94.87|96.16|94.86|2
1655976590000|2022-06-23 09:29:50|96.17|94.87|96.17|94.87|96.17|94.87|96.17|94.87|1
1655976610000|2022-06-23 09:30:10|96.16|94.86|96.1|94.8|96.16|94.86|96.1|94.8|7
1655976620000|2022-06-23 09:30:20|96.11|94.81|96.12|94.82|96.12|94.82|96.11|94.81|2
1655976630000|2022-06-23 09:30:30|96.11|94.81|96.14|94.84|96.15|94.85|96.11|94.81|5
1655976640000|2022-06-23 09:30:40|96.13|94.83|96.11|94.81|96.14|94.84|96.11|94.81|4
1655976650000|2022-06-23 09:30:50|96.1|94.8|96.14|94.84|96.15|94.85|96.09|94.79|10
1655976660000|2022-06-23 09:31:00|96.13|94.83|96.07|94.77|96.13|94.83|96.07|94.77|6
1655976670000|2022-06-23 09:31:10|96.11|94.81|96.07|94.77|96.11|94.81|96.07|94.77|2
1655976680000|2022-06-23 09:31:20|96.11|94.81|96.09|94.79|96.11|94.81|96.09|94.79|2
1655976690000|2022-06-23 09:31:30|96.1|94.8|96.1|94.8|96.11|94.81|96.1|94.8|5
1655976700000|2022-06-23 09:31:40|96.09|94.79|96.08|94.78|96.1|94.8|96.08|94.78|4
1655976710000|2022-06-23 09:31:50|96.09|94.79|96.09|94.79|96.1|94.8|96.09|94.79|3
1655976720000|2022-06-23 09:32:00|96.1|94.8|96.14|94.84|96.14|94.84|96.09|94.79|5
1655976730000|2022-06-23 09:32:10|96.15|94.85|96.22|94.92|96.22|94.92|96.15|94.85|6
1655976740000|2022-06-23 09:32:20|96.24|94.94|96.22|94.92|96.24|94.94|96.22|94.92|3
1655976750000|2022-06-23 09:32:30|96.23|94.93|96.22|94.92|96.23|94.93|96.22|94.92|2
1655976760000|2022-06-23 09:32:40|96.21|94.91|96.21|94.91|96.21|94.91|96.21|94.91|1
1655976780000|2022-06-23 09:33:00|96.22|94.92|96.23|94.93|96.23|94.93|96.22|94.92|2
1655976790000|2022-06-23 09:33:10|96.25|94.95|96.25|94.95|96.25|94.95|96.25|94.95|1
1655976800000|2022-06-23 09:33:20|96.26|94.96|96.32|95.02|96.32|95.02|96.23|94.93|9
1655976810000|2022-06-23 09:33:30|96.34|95.04|96.34|95.04|96.34|95.04|96.34|95.04|1
1655976820000|2022-06-23 09:33:40|96.32|95.02|96.44|95.14|96.44|95.14|96.32|95.02|10
1655976830000|2022-06-23 09:33:50|96.41|95.11|96.41|95.11|96.41|95.11|96.41|95.11|1
1655976850000|2022-06-23 09:34:10|96.42|95.12|96.43|95.13|96.43|95.13|96.42|95.12|2
1655976860000|2022-06-23 09:34:20|96.42|95.12|96.42|95.12|96.42|95.12|96.42|95.12|1
1655976870000|2022-06-23 09:34:30|96.41|95.11|96.38|95.08|96.41|95.11|96.38|95.08|3
1655976880000|2022-06-23 09:34:40|96.39|95.09|96.4|95.1|96.41|95.11|96.39|95.09|6
1655976890000|2022-06-23 09:34:50|96.44|95.14|96.41|95.11|96.44|95.14|96.4|95.1|3
1655976910000|2022-06-23 09:35:10|96.4|95.1|96.37|95.07|96.41|95.11|96.37|95.07|6
1655976920000|2022-06-23 09:35:20|96.36|95.06|96.35|95.05|96.36|95.06|96.34|95.04|6
1655976930000|2022-06-23 09:35:30|96.36|95.06|96.35|95.05|96.36|95.06|96.35|95.05|2
1655976940000|2022-06-23 09:35:40|96.34|95.04|96.34|95.04|96.34|95.04|96.34|95.04|1
1655976950000|2022-06-23 09:35:50|96.33|95.03|96.33|95.03|96.33|95.03|96.33|95.03|1
1655976990000|2022-06-23 09:36:30|96.3|95|96.27|94.97|96.3|95|96.27|94.97|3
1655977000000|2022-06-23 09:36:40|96.26|94.96|96.25|94.95|96.31|95.01|96.23|94.93|8
1655977010000|2022-06-23 09:36:50|96.23|94.93|96.14|94.84|96.23|94.93|96.13|94.83|13
1655977020000|2022-06-23 09:37:00|96.13|94.83|96.07|94.77|96.13|94.83|96.07|94.77|8
1655977240000|2022-06-23 09:40:40|96.1|94.8|96.08|94.78|96.1|94.8|96.08|94.78|2
1655977250000|2022-06-23 09:40:50|96.07|94.77|96.07|94.77|96.07|94.77|96.07|94.77|1
1655977300000|2022-06-23 09:41:40|96.02|94.72|95.9|94.6|96.02|94.72|95.9|94.6|6
1655977310000|2022-06-23 09:41:50|95.89|94.59|95.88|94.58|95.89|94.59|95.86|94.56|6
1655977320000|2022-06-23 09:42:00|95.9|94.6|95.89|94.59|95.9|94.6|95.89|94.59|2
1655977330000|2022-06-23 09:42:10|95.88|94.58|95.89|94.59|95.89|94.59|95.88|94.58|2
1655977350000|2022-06-23 09:42:30|95.87|94.57|95.89|94.59|95.89|94.59|95.87|94.57|4
1655977360000|2022-06-23 09:42:40|95.87|94.57|95.9|94.6|95.9|94.6|95.87|94.57|6
1655977380000|2022-06-23 09:43:00|95.95|94.65|95.93|94.63|95.95|94.65|95.92|94.62|5
1655977390000|2022-06-23 09:43:10|95.92|94.62|95.92|94.62|95.92|94.62|95.92|94.62|1
1655977400000|2022-06-23 09:43:20|95.9|94.6|95.89|94.59|95.92|94.62|95.89|94.59|6
1655977410000|2022-06-23 09:43:30|95.87|94.57|95.89|94.59|95.89|94.59|95.87|94.57|4
1655977420000|2022-06-23 09:43:40|95.87|94.57|95.89|94.59|95.89|94.59|95.87|94.57|2
1655977430000|2022-06-23 09:43:50|95.9|94.6|95.91|94.61|95.93|94.63|95.89|94.59|5
1655977440000|2022-06-23 09:44:00|95.92|94.62|95.92|94.62|95.94|94.64|95.91|94.61|6
1655977450000|2022-06-23 09:44:10|95.91|94.61|95.92|94.62|95.92|94.62|95.88|94.58|7
1655977460000|2022-06-23 09:44:20|95.94|94.64|95.93|94.63|95.94|94.64|95.92|94.62|4
1655977470000|2022-06-23 09:44:30|95.94|94.64|95.98|94.68|96|94.7|95.94|94.64|5
1655977480000|2022-06-23 09:44:40|95.97|94.67|95.98|94.68|95.98|94.68|95.97|94.67|4
1655977490000|2022-06-23 09:44:50|95.97|94.67|95.97|94.67|95.97|94.67|95.97|94.67|1
1655977500000|2022-06-23 09:45:00|95.96|94.66|96.02|94.72|96.02|94.72|95.96|94.66|4
1655977510000|2022-06-23 09:45:10|95.96|94.66|95.95|94.65|95.96|94.66|95.93|94.63|5
1655977520000|2022-06-23 09:45:20|95.93|94.63|95.94|94.64|95.94|94.64|95.93|94.63|2
1655977540000|2022-06-23 09:45:40|95.95|94.65|95.95|94.65|95.95|94.65|95.95|94.65|1
1655977550000|2022-06-23 09:45:50|95.96|94.66|96.01|94.71|96.01|94.71|95.96|94.66|5
1655977560000|2022-06-23 09:46:00|96.02|94.72|96.02|94.72|96.04|94.74|96.02|94.72|7
1655977570000|2022-06-23 09:46:10|96.03|94.73|96.02|94.72|96.03|94.73|96.01|94.71|3
1655977580000|2022-06-23 09:46:20|96.04|94.74|96.04|94.74|96.04|94.74|96.04|94.74|1
1655977590000|2022-06-23 09:46:30|96.11|94.81|96.05|94.75|96.11|94.81|96.04|94.74|3
1655977610000|2022-06-23 09:46:50|96.09|94.79|96.08|94.78|96.09|94.79|96.08|94.78|2
1655977620000|2022-06-23 09:47:00|96.07|94.77|96.11|94.81|96.11|94.81|96.07|94.77|5
1655977630000|2022-06-23 09:47:10|96.1|94.8|96.11|94.81|96.11|94.81|96.1|94.8|2
1655977640000|2022-06-23 09:47:20|96.09|94.79|96.07|94.77|96.1|94.8|96.06|94.76|8
1655977650000|2022-06-23 09:47:30|96.06|94.76|96.07|94.77|96.07|94.77|96.06|94.76|2
1655977670000|2022-06-23 09:47:50|96.08|94.78|96.09|94.79|96.09|94.79|96.08|94.78|2
1655977680000|2022-06-23 09:48:00|96.08|94.78|96.08|94.78|96.08|94.78|96.08|94.78|1
1655977690000|2022-06-23 09:48:10|96.09|94.79|96.07|94.77|96.1|94.8|96.07|94.77|5
1655977710000|2022-06-23 09:48:30|96.08|94.78|96.06|94.76|96.11|94.81|96.06|94.76|7
1655977740000|2022-06-23 09:49:00|96.08|94.78|96.11|94.81|96.11|94.81|96.08|94.78|3
1655977750000|2022-06-23 09:49:10|96.1|94.8|96.07|94.77|96.13|94.83|96.07|94.77|7
1655977760000|2022-06-23 09:49:20|96.06|94.76|96.06|94.76|96.06|94.76|96.06|94.76|1
1655977770000|2022-06-23 09:49:30|96.02|94.72|96.01|94.71|96.02|94.72|96.01|94.71|2
1655977780000|2022-06-23 09:49:40|95.99|94.69|95.98|94.68|95.99|94.69|95.98|94.68|4
1655977790000|2022-06-23 09:49:50|95.97|94.67|95.97|94.67|95.97|94.67|95.97|94.67|1
1655977800000|2022-06-23 09:50:00|95.98|94.68|95.98|94.68|95.99|94.69|95.98|94.68|5
1655977810000|2022-06-23 09:50:10|95.99|94.69|96.01|94.71|96.02|94.72|95.99|94.69|4
1655977820000|2022-06-23 09:50:20|96|94.7|96.01|94.71|96.01|94.71|96|94.7|2
1655977830000|2022-06-23 09:50:30|96|94.7|96|94.7|96|94.7|96|94.7|1
1655977850000|2022-06-23 09:50:50|95.99|94.69|95.99|94.69|95.99|94.69|95.99|94.69|1
1655977860000|2022-06-23 09:51:00|96|94.7|96.03|94.73|96.04|94.74|96|94.7|7
1655977870000|2022-06-23 09:51:10|96.02|94.72|96.03|94.73|96.03|94.73|96.02|94.72|2
1655977880000|2022-06-23 09:51:20|96.04|94.74|96.1|94.8|96.1|94.8|96.04|94.74|5
1655977890000|2022-06-23 09:51:30|96.15|94.85|96.1|94.8|96.15|94.85|96.1|94.8|2
1655977900000|2022-06-23 09:51:40|96.11|94.81|96.13|94.83|96.13|94.83|96.11|94.81|2
1655977920000|2022-06-23 09:52:00|96.12|94.82|96.12|94.82|96.12|94.82|96.12|94.82|1
1655977930000|2022-06-23 09:52:10|96.11|94.81|96.11|94.81|96.11|94.81|96.11|94.81|1
1655977940000|2022-06-23 09:52:20|96.13|94.83|96.17|94.87|96.17|94.87|96.13|94.83|4
1655977950000|2022-06-23 09:52:30|96.16|94.86|96.23|94.93|96.23|94.93|96.14|94.84|11
1655977960000|2022-06-23 09:52:40|96.22|94.92|96.39|95.09|96.41|95.11|96.22|94.92|9
1655977970000|2022-06-23 09:52:50|96.41|95.11|96.5|95.2|96.51|95.21|96.41|95.11|10
1655977980000|2022-06-23 09:53:00|96.51|95.21|96.51|95.21|96.53|95.23|96.5|95.2|7
1655977990000|2022-06-23 09:53:10|96.5|95.2|96.46|95.16|96.5|95.2|96.44|95.14|6
1655978000000|2022-06-23 09:53:20|96.47|95.17|96.55|95.25|96.55|95.25|96.47|95.17|10
1655978010000|2022-06-23 09:53:30|96.54|95.24|96.57|95.27|96.62|95.32|96.53|95.23|10
1655978020000|2022-06-23 09:53:40|96.58|95.28|96.57|95.27|96.6|95.3|96.57|95.27|7
1655978030000|2022-06-23 09:53:50|96.58|95.28|96.57|95.27|96.58|95.28|96.57|95.27|14
1655978040000|2022-06-23 09:54:00|96.56|95.26|96.58|95.28|96.58|95.28|96.56|95.26|5
1655978050000|2022-06-23 09:54:10|96.57|95.27|96.56|95.26|96.58|95.28|96.56|95.26|12
1655978060000|2022-06-23 09:54:20|96.58|95.28|96.63|95.33|96.63|95.33|96.58|95.28|8
1655978070000|2022-06-23 09:54:30|96.61|95.31|96.63|95.33|96.63|95.33|96.61|95.31|5
1655978080000|2022-06-23 09:54:40|96.62|95.32|96.6|95.3|96.62|95.32|96.6|95.3|3
1655978090000|2022-06-23 09:54:50|96.61|95.31|96.58|95.28|96.62|95.32|96.57|95.27|8
1655978100000|2022-06-23 09:55:00|96.59|95.29|96.58|95.28|96.59|95.29|96.58|95.28|8
1655978110000|2022-06-23 09:55:10|96.59|95.29|96.59|95.29|96.59|95.29|96.59|95.29|1
1655978120000|2022-06-23 09:55:20|96.58|95.28|96.56|95.26|96.58|95.28|96.55|95.25|4
1655978130000|2022-06-23 09:55:30|96.54|95.24|96.51|95.21|96.54|95.24|96.51|95.21|4
1655978140000|2022-06-23 09:55:40|96.53|95.23|96.59|95.29|96.59|95.29|96.52|95.22|9
1655978150000|2022-06-23 09:55:50|96.6|95.3|96.6|95.3|96.6|95.3|96.59|95.29|3
1655978160000|2022-06-23 09:56:00|96.59|95.29|96.53|95.23|96.59|95.29|96.53|95.23|4
1655978170000|2022-06-23 09:56:10|96.52|95.22|96.53|95.23|96.54|95.24|96.52|95.22|4
1655978220000|2022-06-23 09:57:00|96.52|95.22|96.52|95.22|96.52|95.22|96.52|95.22|1
1655978230000|2022-06-23 09:57:10|96.53|95.23|96.59|95.29|96.6|95.3|96.53|95.23|3
1655978240000|2022-06-23 09:57:20|96.6|95.3|96.59|95.29|96.6|95.3|96.59|95.29|2
1655978250000|2022-06-23 09:57:30|96.63|95.33|96.52|95.22|96.63|95.33|96.52|95.22|8
1655978260000|2022-06-23 09:57:40|96.53|95.23|96.59|95.29|96.6|95.3|96.53|95.23|9
1655978270000|2022-06-23 09:57:50|96.6|95.3|96.6|95.3|96.6|95.3|96.59|95.29|3
1655978280000|2022-06-23 09:58:00|96.62|95.32|96.73|95.43|96.75|95.45|96.6|95.3|8
1655978290000|2022-06-23 09:58:10|96.74|95.44|96.84|95.54|96.86|95.56|96.74|95.44|16
1655978300000|2022-06-23 09:58:20|96.81|95.51|96.84|95.54|96.84|95.54|96.81|95.51|4
1655978310000|2022-06-23 09:58:30|96.81|95.51|96.85|95.55|96.85|95.55|96.81|95.51|3
1655978320000|2022-06-23 09:58:40|96.83|95.53|96.82|95.52|96.85|95.55|96.82|95.52|3
1655978330000|2022-06-23 09:58:50|96.85|95.55|96.8|95.5|96.85|95.55|96.8|95.5|7
1655978340000|2022-06-23 09:59:00|96.81|95.51|96.81|95.51|96.84|95.54|96.8|95.5|8
1655978350000|2022-06-23 09:59:10|96.85|95.55|96.83|95.53|96.9|95.6|96.83|95.53|14
1655978360000|2022-06-23 09:59:20|96.81|95.51|96.85|95.55|96.85|95.55|96.81|95.51|4
1655978370000|2022-06-23 09:59:30|96.84|95.54|96.84|95.54|96.85|95.55|96.84|95.54|3
1655978380000|2022-06-23 09:59:40|96.8|95.5|96.91|95.61|96.95|95.65|96.8|95.5|15
1655978390000|2022-06-23 09:59:50|96.88|95.58|96.96|95.66|96.99|95.69|96.88|95.58|16
1655978400000|2022-06-23 10:00:00|96.94|95.64|96.92|95.62|96.98|95.68|96.92|95.62|13
1655978410000|2022-06-23 10:00:10|96.95|95.65|96.93|95.63|96.95|95.65|96.93|95.63|5
1655978420000|2022-06-23 10:00:20|96.92|95.62|96.93|95.63|96.93|95.63|96.91|95.61|3
1655978430000|2022-06-23 10:00:30|96.94|95.64|96.91|95.61|96.95|95.65|96.91|95.61|7
1655978440000|2022-06-23 10:00:40|96.89|95.59|96.9|95.6|96.91|95.61|96.89|95.59|3
1655978450000|2022-06-23 10:00:50|96.87|95.57|96.82|95.52|96.91|95.61|96.82|95.52|12
1655978460000|2022-06-23 10:01:00|96.81|95.51|96.75|95.45|96.82|95.52|96.75|95.45|7
1655978470000|2022-06-23 10:01:10|96.76|95.46|96.78|95.48|96.79|95.49|96.74|95.44|6
1655978480000|2022-06-23 10:01:20|96.77|95.47|96.85|95.55|96.87|95.57|96.77|95.47|11
1655978490000|2022-06-23 10:01:30|96.89|95.59|96.84|95.54|96.9|95.6|96.84|95.54|8
1655978510000|2022-06-23 10:01:50|96.9|95.6|96.92|95.62|96.93|95.63|96.9|95.6|5
1655978520000|2022-06-23 10:02:00|96.96|95.66|96.93|95.63|96.96|95.66|96.92|95.62|4
1655978530000|2022-06-23 10:02:10|96.94|95.64|96.94|95.64|96.94|95.64|96.94|95.64|1
1655978540000|2022-06-23 10:02:20|96.95|95.65|96.96|95.66|96.96|95.66|96.95|95.65|2
1655978550000|2022-06-23 10:02:30|96.95|95.65|97.01|95.71|97.01|95.71|96.94|95.64|5
1655978560000|2022-06-23 10:02:40|96.96|95.66|96.98|95.68|96.99|95.69|96.94|95.64|7
1655978570000|2022-06-23 10:02:50|96.97|95.67|96.99|95.69|96.99|95.69|96.97|95.67|7
1655978580000|2022-06-23 10:03:00|96.98|95.68|96.97|95.67|97.02|95.72|96.97|95.67|4
1655978590000|2022-06-23 10:03:10|96.98|95.68|96.98|95.68|96.99|95.69|96.98|95.68|3
1655978600000|2022-06-23 10:03:20|96.97|95.67|96.97|95.67|96.97|95.67|96.97|95.67|1
1655978620000|2022-06-23 10:03:40|96.98|95.68|96.97|95.67|96.98|95.68|96.97|95.67|2
1655978650000|2022-06-23 10:04:10|97.02|95.72|96.97|95.67|97.02|95.72|96.97|95.67|2
1655978680000|2022-06-23 10:04:40|96.98|95.68|97|95.7|97|95.7|96.98|95.68|7
1655978690000|2022-06-23 10:04:50|97.04|95.74|97.08|95.78|97.09|95.79|97.03|95.73|7
1655978700000|2022-06-23 10:05:00|97.09|95.79|97.09|95.79|97.09|95.79|97.09|95.79|1
1655978710000|2022-06-23 10:05:10|97.08|95.78|97.09|95.79|97.09|95.79|97.08|95.78|6
1655978720000|2022-06-23 10:05:20|97.13|95.83|97.08|95.78|97.13|95.83|97.08|95.78|3
1655978730000|2022-06-23 10:05:30|97.07|95.77|97.01|95.71|97.07|95.77|97.01|95.71|5
1655978740000|2022-06-23 10:05:40|97|95.7|97|95.7|97|95.7|97|95.7|1
1655978760000|2022-06-23 10:06:00|96.99|95.69|96.97|95.67|96.99|95.69|96.9|95.6|9
1655978770000|2022-06-23 10:06:10|96.95|95.65|96.97|95.67|96.97|95.67|96.95|95.65|7
1655978780000|2022-06-23 10:06:20|96.96|95.66|96.97|95.67|96.97|95.67|96.96|95.66|2
1655978790000|2022-06-23 10:06:30|96.96|95.66|96.94|95.64|96.97|95.67|96.94|95.64|7
1655978800000|2022-06-23 10:06:40|96.93|95.63|96.93|95.63|96.94|95.64|96.93|95.63|5
1655978810000|2022-06-23 10:06:50|96.94|95.64|96.91|95.61|96.94|95.64|96.91|95.61|4
1655978820000|2022-06-23 10:07:00|96.9|95.6|96.95|95.65|96.97|95.67|96.9|95.6|8
1655978830000|2022-06-23 10:07:10|96.98|95.68|97.09|95.79|97.09|95.79|96.98|95.68|9
1655978840000|2022-06-23 10:07:20|97.1|95.8|97.1|95.8|97.1|95.8|97.1|95.8|1
1655978850000|2022-06-23 10:07:30|97.09|95.79|97.09|95.79|97.09|95.79|97.09|95.79|1
1655978860000|2022-06-23 10:07:40|97.1|95.8|97.1|95.8|97.1|95.8|97.1|95.8|1
1655978890000|2022-06-23 10:08:10|97.14|95.84|97.14|95.84|97.14|95.84|97.14|95.84|1
1655978900000|2022-06-23 10:08:20|97.1|95.8|97.12|95.82|97.14|95.84|97.1|95.8|4
1655978910000|2022-06-23 10:08:30|97.11|95.81|97.12|95.82|97.12|95.82|97.11|95.81|2
1655978950000|2022-06-23 10:09:10|97.14|95.84|97.06|95.76|97.14|95.84|97.04|95.74|11
1655978960000|2022-06-23 10:09:20|97.07|95.77|97.12|95.82|97.12|95.82|97.06|95.76|9
1655978970000|2022-06-23 10:09:30|97.09|95.79|96.99|95.69|97.09|95.79|96.99|95.69|6
1655978980000|2022-06-23 10:09:40|97|95.7|97.03|95.73|97.04|95.74|96.92|95.62|14
1655978990000|2022-06-23 10:09:50|97.02|95.72|97.05|95.75|97.05|95.75|97.02|95.72|8
1655979000000|2022-06-23 10:10:00|97.07|95.77|97.02|95.72|97.08|95.78|96.99|95.69|11
1655979010000|2022-06-23 10:10:10|97.01|95.71|97.04|95.74|97.04|95.74|96.98|95.68|10
1655979020000|2022-06-23 10:10:20|97.02|95.72|96.99|95.69|97.02|95.72|96.99|95.69|3
1655979030000|2022-06-23 10:10:30|97|95.7|97.03|95.73|97.04|95.74|97|95.7|5
1655979040000|2022-06-23 10:10:40|97.04|95.74|97.05|95.75|97.05|95.75|97.04|95.74|2
1655979060000|2022-06-23 10:11:00|97.04|95.74|96.99|95.69|97.05|95.75|96.98|95.68|10
1655979070000|2022-06-23 10:11:10|97|95.7|97.03|95.73|97.04|95.74|97|95.7|4
1655979090000|2022-06-23 10:11:30|97.02|95.72|97.01|95.71|97.02|95.72|97.01|95.71|2
1655979100000|2022-06-23 10:11:40|97.02|95.72|97.03|95.73|97.03|95.73|97.02|95.72|2
1655979110000|2022-06-23 10:11:50|97.02|95.72|97.01|95.71|97.02|95.72|97.01|95.71|2
1655979120000|2022-06-23 10:12:00|97.05|95.75|97.05|95.75|97.06|95.76|97.02|95.72|7
1655979130000|2022-06-23 10:12:10|97.04|95.74|97.03|95.73|97.05|95.75|97.03|95.73|4
1655979140000|2022-06-23 10:12:20|97.04|95.74|97.05|95.75|97.11|95.81|97.04|95.74|4
1655979150000|2022-06-23 10:12:30|97.04|95.74|97.04|95.74|97.04|95.74|97.04|95.74|1
1655979160000|2022-06-23 10:12:40|97.03|95.73|97.05|95.75|97.05|95.75|97.03|95.73|3
1655979180000|2022-06-23 10:13:00|97.04|95.74|97.03|95.73|97.05|95.75|97.03|95.73|4
1655979190000|2022-06-23 10:13:10|97.04|95.74|97.04|95.74|97.04|95.74|97.04|95.74|1
1655979200000|2022-06-23 10:13:20|97.03|95.73|97.03|95.73|97.03|95.73|97.03|95.73|1
1655979210000|2022-06-23 10:13:30|97.05|95.75|97.04|95.74|97.05|95.75|97.04|95.74|2
1655979220000|2022-06-23 10:13:40|97.03|95.73|97.03|95.73|97.03|95.73|97.03|95.73|1
1655979230000|2022-06-23 10:13:50|97.02|95.72|97.02|95.72|97.02|95.72|97.02|95.72|1
1655979240000|2022-06-23 10:14:00|97.04|95.74|97.04|95.74|97.04|95.74|97.04|95.74|1
1655979250000|2022-06-23 10:14:10|97.03|95.73|97.03|95.73|97.03|95.73|97.03|95.73|1
1655979260000|2022-06-23 10:14:20|97.04|95.74|97.04|95.74|97.04|95.74|97.04|95.74|1
1655979270000|2022-06-23 10:14:30|97.03|95.73|97.07|95.77|97.07|95.77|97.03|95.73|4
1655979280000|2022-06-23 10:14:40|97.06|95.76|97.05|95.75|97.06|95.76|97.05|95.75|4
1655979290000|2022-06-23 10:14:50|97.04|95.74|97.06|95.76|97.07|95.77|97.03|95.73|6
1655979300000|2022-06-23 10:15:00|97.07|95.77|97.05|95.75|97.08|95.78|97.05|95.75|5
1655979310000|2022-06-23 10:15:10|97.04|95.74|97.05|95.75|97.05|95.75|97.04|95.74|2
1655979320000|2022-06-23 10:15:20|97.06|95.76|97.05|95.75|97.06|95.76|97.05|95.75|2
1655979330000|2022-06-23 10:15:30|97.06|95.76|97.04|95.74|97.06|95.76|97.04|95.74|3
1655979340000|2022-06-23 10:15:40|97.03|95.73|97.03|95.73|97.03|95.73|97.03|95.73|1
1655979350000|2022-06-23 10:15:50|97.02|95.72|96.96|95.66|97.02|95.72|96.96|95.66|5
1655979360000|2022-06-23 10:16:00|96.97|95.67|96.95|95.65|96.97|95.67|96.95|95.65|5
1655979370000|2022-06-23 10:16:10|96.94|95.64|96.9|95.6|96.94|95.64|96.88|95.58|9
1655979380000|2022-06-23 10:16:20|96.91|95.61|96.9|95.6|96.91|95.61|96.9|95.6|2
1655979400000|2022-06-23 10:16:40|96.91|95.61|96.91|95.61|96.91|95.61|96.91|95.61|1
1655979410000|2022-06-23 10:16:50|96.92|95.62|96.9|95.6|96.92|95.62|96.9|95.6|3
1655979420000|2022-06-23 10:17:00|96.89|95.59|96.89|95.59|96.89|95.59|96.89|95.59|1
1655979440000|2022-06-23 10:17:20|96.88|95.58|96.88|95.58|96.88|95.58|96.88|95.58|1
1655979450000|2022-06-23 10:17:30|96.89|95.59|96.9|95.6|96.9|95.6|96.88|95.58|6
1655979460000|2022-06-23 10:17:40|96.89|95.59|96.9|95.6|96.9|95.6|96.89|95.59|2
1655979470000|2022-06-23 10:17:50|96.89|95.59|96.89|95.59|96.9|95.6|96.89|95.59|3
1655979480000|2022-06-23 10:18:00|96.91|95.61|96.91|95.61|96.91|95.61|96.9|95.6|3
1655979490000|2022-06-23 10:18:10|96.9|95.6|96.9|95.6|96.9|95.6|96.9|95.6|1
1655979500000|2022-06-23 10:18:20|96.91|95.61|96.93|95.63|96.93|95.63|96.91|95.61|3
1655979510000|2022-06-23 10:18:30|96.92|95.62|96.92|95.62|96.92|95.62|96.92|95.62|1
1655979520000|2022-06-23 10:18:40|96.91|95.61|96.91|95.61|96.91|95.61|96.91|95.61|1
1655979530000|2022-06-23 10:18:50|96.92|95.62|96.93|95.63|96.93|95.63|96.92|95.62|2
1655979540000|2022-06-23 10:19:00|96.97|95.67|96.98|95.68|96.98|95.68|96.97|95.67|2
1655979550000|2022-06-23 10:19:10|96.97|95.67|96.97|95.67|96.97|95.67|96.97|95.67|1
1655979560000|2022-06-23 10:19:20|96.96|95.66|96.96|95.66|96.96|95.66|96.93|95.63|6
1655979570000|2022-06-23 10:19:30|96.95|95.65|96.88|95.58|96.95|95.65|96.84|95.54|16
1655979580000|2022-06-23 10:19:40|96.87|95.57|96.89|95.59|96.89|95.59|96.85|95.55|4
1655979590000|2022-06-23 10:19:50|96.85|95.55|96.85|95.55|96.87|95.57|96.84|95.54|9
1655979600000|2022-06-23 10:20:00|96.88|95.58|96.85|95.55|96.88|95.58|96.84|95.54|6
1655979610000|2022-06-23 10:20:10|96.84|95.54|96.84|95.54|96.84|95.54|96.84|95.54|1
1655979620000|2022-06-23 10:20:20|96.85|95.55|96.89|95.59|96.89|95.59|96.85|95.55|8
1655979630000|2022-06-23 10:20:30|96.92|95.62|96.9|95.6|96.94|95.64|96.9|95.6|6
1655979640000|2022-06-23 10:20:40|96.91|95.61|96.91|95.61|96.91|95.61|96.91|95.61|1
1655979650000|2022-06-23 10:20:50|96.9|95.6|96.9|95.6|96.9|95.6|96.9|95.6|1
1655979660000|2022-06-23 10:21:00|96.91|95.61|96.95|95.65|96.95|95.65|96.91|95.61|3
1655979680000|2022-06-23 10:21:20|96.94|95.64|96.94|95.64|96.94|95.64|96.94|95.64|1
1655979690000|2022-06-23 10:21:30|96.93|95.63|96.89|95.59|96.93|95.63|96.89|95.59|3
1655979700000|2022-06-23 10:21:40|96.88|95.58|96.89|95.59|96.89|95.59|96.88|95.58|2
1655979720000|2022-06-23 10:22:00|96.94|95.64|96.92|95.62|96.94|95.64|96.9|95.6|6
1655979730000|2022-06-23 10:22:10|96.93|95.63|96.98|95.68|96.98|95.68|96.93|95.63|3
1655979740000|2022-06-23 10:22:20|96.99|95.69|96.99|95.69|96.99|95.69|96.99|95.69|1
1655979760000|2022-06-23 10:22:40|96.93|95.63|96.94|95.64|96.94|95.64|96.93|95.63|2
1655979770000|2022-06-23 10:22:50|96.96|95.66|96.94|95.64|96.96|95.66|96.94|95.64|2
1655979780000|2022-06-23 10:23:00|96.95|95.65|96.94|95.64|96.95|95.65|96.94|95.64|2
1655979790000|2022-06-23 10:23:10|96.95|95.65|96.94|95.64|96.95|95.65|96.94|95.64|2
1655979800000|2022-06-23 10:23:20|96.95|95.65|96.96|95.66|96.96|95.66|96.95|95.65|2
1655979810000|2022-06-23 10:23:30|96.97|95.67|96.95|95.65|96.97|95.67|96.95|95.65|3
1655979840000|2022-06-23 10:24:00|96.99|95.69|96.97|95.67|96.99|95.69|96.97|95.67|3
1655979850000|2022-06-23 10:24:10|96.96|95.66|96.95|95.65|96.96|95.66|96.95|95.65|4
1655979860000|2022-06-23 10:24:20|96.96|95.66|96.96|95.66|96.96|95.66|96.95|95.65|5
1655979870000|2022-06-23 10:24:30|97|95.7|96.97|95.67|97|95.7|96.96|95.66|6
1655979880000|2022-06-23 10:24:40|96.96|95.66|96.95|95.65|96.96|95.66|96.95|95.65|2
1655979890000|2022-06-23 10:24:50|96.94|95.64|96.86|95.56|96.94|95.64|96.86|95.56|8
1655979900000|2022-06-23 10:25:00|96.85|95.55|96.86|95.56|96.86|95.56|96.85|95.55|2
1655979910000|2022-06-23 10:25:10|96.89|95.59|96.88|95.58|96.9|95.6|96.88|95.58|5
1655979920000|2022-06-23 10:25:20|96.89|95.59|96.9|95.6|96.9|95.6|96.89|95.59|2
1655979930000|2022-06-23 10:25:30|96.94|95.64|96.94|95.64|96.94|95.64|96.94|95.64|1
1655979940000|2022-06-23 10:25:40|96.96|95.66|96.99|95.69|97|95.7|96.96|95.66|5
1655979950000|2022-06-23 10:25:50|96.98|95.68|96.98|95.68|96.98|95.68|96.98|95.68|1
1655979960000|2022-06-23 10:26:00|96.99|95.69|96.98|95.68|96.99|95.69|96.98|95.68|2
1655979970000|2022-06-23 10:26:10|96.99|95.69|96.95|95.65|97|95.7|96.95|95.65|4
1655980000000|2022-06-23 10:26:40|96.94|95.64|96.93|95.63|96.94|95.64|96.93|95.63|6
1655980010000|2022-06-23 10:26:50|96.94|95.64|96.94|95.64|96.94|95.64|96.94|95.64|1
1655980020000|2022-06-23 10:27:00|96.95|95.65|96.99|95.69|96.99|95.69|96.95|95.65|3
1655980030000|2022-06-23 10:27:10|96.98|95.68|96.98|95.68|96.98|95.68|96.98|95.68|1
1655980040000|2022-06-23 10:27:20|96.97|95.67|96.95|95.65|96.97|95.67|96.94|95.64|5
1655980050000|2022-06-23 10:27:30|96.94|95.64|96.95|95.65|96.98|95.68|96.94|95.64|6
1655980060000|2022-06-23 10:27:40|96.93|95.63|96.94|95.64|96.94|95.64|96.93|95.63|2
1655980070000|2022-06-23 10:27:50|96.93|95.63|96.89|95.59|96.94|95.64|96.89|95.59|7
1655980080000|2022-06-23 10:28:00|96.9|95.6|96.91|95.61|96.97|95.67|96.9|95.6|9
1655980090000|2022-06-23 10:28:10|96.9|95.6|96.9|95.6|96.9|95.6|96.89|95.59|3
1655980100000|2022-06-23 10:28:20|96.91|95.61|96.92|95.62|96.92|95.62|96.91|95.61|2
1655980110000|2022-06-23 10:28:30|96.95|95.65|96.96|95.66|96.96|95.66|96.92|95.62|4
1655980120000|2022-06-23 10:28:40|96.97|95.67|96.97|95.67|96.97|95.67|96.97|95.67|1
1655980130000|2022-06-23 10:28:50|96.96|95.66|96.94|95.64|96.96|95.66|96.94|95.64|3
1655980140000|2022-06-23 10:29:00|96.96|95.66|96.95|95.65|96.97|95.67|96.95|95.65|4
1655980150000|2022-06-23 10:29:10|96.96|95.66|96.98|95.68|96.98|95.68|96.96|95.66|3
1655980160000|2022-06-23 10:29:20|97.01|95.71|96.98|95.68|97.01|95.71|96.98|95.68|2
1655980190000|2022-06-23 10:29:50|96.99|95.69|96.98|95.68|96.99|95.69|96.98|95.68|2
1655980200000|2022-06-23 10:30:00|96.99|95.69|97.01|95.71|97.01|95.71|96.99|95.69|3
1655980210000|2022-06-23 10:30:10|97.02|95.72|97.03|95.73|97.03|95.73|97.02|95.72|2
1655980220000|2022-06-23 10:30:20|97.02|95.72|97|95.7|97.02|95.72|96.98|95.68|7
1655980230000|2022-06-23 10:30:30|97.01|95.71|97|95.7|97.01|95.71|97|95.7|2
1655980240000|2022-06-23 10:30:40|96.99|95.69|96.99|95.69|96.99|95.69|96.98|95.68|3
1655980250000|2022-06-23 10:30:50|96.98|95.68|96.93|95.63|96.98|95.68|96.93|95.63|4
1655980260000|2022-06-23 10:31:00|96.94|95.64|97|95.7|97|95.7|96.94|95.64|3
1655980270000|2022-06-23 10:31:10|96.95|95.65|96.92|95.62|96.95|95.65|96.92|95.62|6
1655980280000|2022-06-23 10:31:20|96.9|95.6|96.86|95.56|96.9|95.6|96.86|95.56|9
1655980290000|2022-06-23 10:31:30|96.85|95.55|96.85|95.55|96.86|95.56|96.84|95.54|4
1655980300000|2022-06-23 10:31:40|96.86|95.56|96.85|95.55|96.88|95.58|96.85|95.55|10
1655980310000|2022-06-23 10:31:50|96.87|95.57|96.85|95.55|96.89|95.59|96.85|95.55|3
1655980320000|2022-06-23 10:32:00|96.84|95.54|96.85|95.55|96.85|95.55|96.84|95.54|2
1655980330000|2022-06-23 10:32:10|96.84|95.54|96.82|95.52|96.84|95.54|96.82|95.52|6
1655980350000|2022-06-23 10:32:30|96.77|95.47|96.77|95.47|96.77|95.47|96.77|95.47|1
1655980360000|2022-06-23 10:32:40|96.76|95.46|96.75|95.45|96.76|95.46|96.75|95.45|2
1655980370000|2022-06-23 10:32:50|96.76|95.46|96.76|95.46|96.76|95.46|96.76|95.46|1
1655980400000|2022-06-23 10:33:20|96.77|95.47|96.81|95.51|96.83|95.53|96.77|95.47|7
1655980410000|2022-06-23 10:33:30|96.82|95.52|96.83|95.53|96.85|95.55|96.8|95.5|9
1655980420000|2022-06-23 10:33:40|96.85|95.55|96.84|95.54|96.85|95.55|96.84|95.54|2
1655980430000|2022-06-23 10:33:50|96.83|95.53|96.85|95.55|96.85|95.55|96.82|95.52|5
1655980440000|2022-06-23 10:34:00|96.84|95.54|96.83|95.53|96.84|95.54|96.83|95.53|2
1655980460000|2022-06-23 10:34:20|96.82|95.52|96.76|95.46|96.82|95.52|96.76|95.46|3
1655980470000|2022-06-23 10:34:30|96.77|95.47|96.76|95.46|96.82|95.52|96.76|95.46|5
1655980500000|2022-06-23 10:35:00|96.78|95.48|96.78|95.48|96.78|95.48|96.78|95.48|1
1655980510000|2022-06-23 10:35:10|96.77|95.47|96.78|95.48|96.78|95.48|96.76|95.46|4
1655980520000|2022-06-23 10:35:20|96.82|95.52|96.85|95.55|96.85|95.55|96.82|95.52|3
1655980530000|2022-06-23 10:35:30|96.84|95.54|96.84|95.54|96.84|95.54|96.84|95.54|1
1655980550000|2022-06-23 10:35:50|96.85|95.55|96.83|95.53|96.87|95.57|96.83|95.53|4
1655980560000|2022-06-23 10:36:00|96.86|95.56|96.86|95.56|96.86|95.56|96.86|95.56|1
1655980580000|2022-06-23 10:36:20|96.85|95.55|96.85|95.55|96.85|95.55|96.85|95.55|1
1655980600000|2022-06-23 10:36:40|96.86|95.56|96.85|95.55|96.86|95.56|96.85|95.55|2
1655980610000|2022-06-23 10:36:50|96.84|95.54|96.84|95.54|96.84|95.54|96.83|95.53|3
1655980620000|2022-06-23 10:37:00|96.8|95.5|96.85|95.55|96.85|95.55|96.8|95.5|6
1655980630000|2022-06-23 10:37:10|96.84|95.54|96.91|95.61|96.94|95.64|96.84|95.54|8
1655980640000|2022-06-23 10:37:20|96.94|95.64|96.86|95.56|96.94|95.64|96.84|95.54|4
1655980650000|2022-06-23 10:37:30|96.85|95.55|96.88|95.58|96.88|95.58|96.85|95.55|4
1655980670000|2022-06-23 10:37:50|96.87|95.57|96.85|95.55|96.88|95.58|96.85|95.55|5
1655980680000|2022-06-23 10:38:00|96.86|95.56|96.86|95.56|96.86|95.56|96.85|95.55|3
1655980690000|2022-06-23 10:38:10|96.85|95.55|96.86|95.56|96.86|95.56|96.83|95.53|6
1655980720000|2022-06-23 10:38:40|96.85|95.55|96.84|95.54|96.85|95.55|96.79|95.49|5
1655980750000|2022-06-23 10:39:10|96.83|95.53|96.83|95.53|96.83|95.53|96.83|95.53|1
1655980770000|2022-06-23 10:39:30|96.84|95.54|96.91|95.61|96.91|95.61|96.82|95.52|11
1655980780000|2022-06-23 10:39:40|96.92|95.62|96.93|95.63|96.93|95.63|96.92|95.62|2
1655980790000|2022-06-23 10:39:50|96.94|95.64|96.94|95.64|96.94|95.64|96.94|95.64|1
1655980800000|2022-06-23 10:40:00|96.92|95.62|96.91|95.61|96.92|95.62|96.9|95.6|3
1655980820000|2022-06-23 10:40:20|96.92|95.62|96.93|95.63|96.93|95.63|96.92|95.62|4
1655980850000|2022-06-23 10:40:50|96.92|95.62|96.92|95.62|96.92|95.62|96.92|95.62|1
1655980860000|2022-06-23 10:41:00|96.97|95.67|96.93|95.63|96.97|95.67|96.93|95.63|2
1655980920000|2022-06-23 10:42:00|96.95|95.65|96.96|95.66|96.96|95.66|96.95|95.65|2
1655980960000|2022-06-23 10:42:40|96.95|95.65|96.96|95.66|96.96|95.66|96.95|95.65|4
1655980970000|2022-06-23 10:42:50|96.95|95.65|96.96|95.66|96.96|95.66|96.95|95.65|4
1655980980000|2022-06-23 10:43:00|96.95|95.65|96.96|95.66|96.96|95.66|96.95|95.65|4
1655980990000|2022-06-23 10:43:10|96.95|95.65|96.95|95.65|96.95|95.65|96.95|95.65|1
1655981000000|2022-06-23 10:43:20|96.93|95.63|96.96|95.66|96.96|95.66|96.93|95.63|3
1655981020000|2022-06-23 10:43:40|96.98|95.68|96.96|95.66|96.98|95.68|96.96|95.66|2
1655981040000|2022-06-23 10:44:00|97.01|95.71|96.96|95.66|97.01|95.71|96.94|95.64|4
1655981050000|2022-06-23 10:44:10|96.95|95.65|96.95|95.65|96.95|95.65|96.95|95.65|1
1655981070000|2022-06-23 10:44:30|96.96|95.66|96.96|95.66|96.96|95.66|96.96|95.66|1
1655981080000|2022-06-23 10:44:40|97.03|95.73|96.97|95.67|97.03|95.73|96.96|95.66|3
1655981090000|2022-06-23 10:44:50|97.02|95.72|97.08|95.78|97.08|95.78|97.02|95.72|6
1655981110000|2022-06-23 10:45:10|97.09|95.79|97.09|95.79|97.09|95.79|97.09|95.79|1
1655981120000|2022-06-23 10:45:20|97.08|95.78|97.09|95.79|97.09|95.79|97.08|95.78|2
1655981130000|2022-06-23 10:45:30|97.08|95.78|97.08|95.78|97.08|95.78|97.08|95.78|1
1655981140000|2022-06-23 10:45:40|97.12|95.82|97.09|95.79|97.12|95.82|97.08|95.78|3
1655981150000|2022-06-23 10:45:50|97.08|95.78|97.09|95.79|97.09|95.79|97.07|95.77|4
1655981170000|2022-06-23 10:46:10|97.08|95.78|97.08|95.78|97.08|95.78|97.04|95.74|10
1655981180000|2022-06-23 10:46:20|97.09|95.79|97.09|95.79|97.09|95.79|97.09|95.79|1
1655981210000|2022-06-23 10:46:50|97.08|95.78|97.08|95.78|97.08|95.78|97.08|95.78|1
1655981220000|2022-06-23 10:47:00|97.09|95.79|97.12|95.82|97.12|95.82|97.09|95.79|2
1655981230000|2022-06-23 10:47:10|97.09|95.79|97.09|95.79|97.09|95.79|97.09|95.79|1
1655981240000|2022-06-23 10:47:20|97.08|95.78|97.07|95.77|97.08|95.78|97.07|95.77|2
1655981250000|2022-06-23 10:47:30|97.08|95.78|97.09|95.79|97.09|95.79|97.08|95.78|2
1655981280000|2022-06-23 10:48:00|97.12|95.82|97.09|95.79|97.12|95.82|97.09|95.79|2
1655981290000|2022-06-23 10:48:10|97.12|95.82|97.06|95.76|97.12|95.82|97.06|95.76|4
1655981300000|2022-06-23 10:48:20|97.07|95.77|97.04|95.74|97.08|95.78|97.04|95.74|10
1655981310000|2022-06-23 10:48:30|97.03|95.73|96.98|95.68|97.03|95.73|96.98|95.68|10
1655981320000|2022-06-23 10:48:40|96.99|95.69|97.03|95.73|97.06|95.76|96.99|95.69|8
1655981340000|2022-06-23 10:49:00|97.02|95.72|96.97|95.67|97.02|95.72|96.97|95.67|4
1655981350000|2022-06-23 10:49:10|96.94|95.64|96.95|95.65|96.96|95.66|96.94|95.64|6
1655981360000|2022-06-23 10:49:20|96.96|95.66|96.96|95.66|96.96|95.66|96.96|95.66|1
1655981370000|2022-06-23 10:49:30|96.99|95.69|96.97|95.67|96.99|95.69|96.97|95.67|3
1655981390000|2022-06-23 10:49:50|96.98|95.68|96.98|95.68|96.98|95.68|96.98|95.68|1
1655981410000|2022-06-23 10:50:10|96.97|95.67|96.92|95.62|96.97|95.67|96.92|95.62|4
1655981420000|2022-06-23 10:50:20|96.91|95.61|96.91|95.61|96.94|95.64|96.9|95.6|4
1655981430000|2022-06-23 10:50:30|96.92|95.62|96.92|95.62|96.93|95.63|96.92|95.62|3
1655981440000|2022-06-23 10:50:40|96.91|95.61|96.9|95.6|96.91|95.61|96.9|95.6|2
1655981450000|2022-06-23 10:50:50|96.91|95.61|96.92|95.62|96.92|95.62|96.9|95.6|4
1655981460000|2022-06-23 10:51:00|96.95|95.65|96.92|95.62|96.95|95.65|96.92|95.62|2
1655981470000|2022-06-23 10:51:10|96.95|95.65|96.93|95.63|96.96|95.66|96.93|95.63|9
1655981480000|2022-06-23 10:51:20|96.92|95.62|96.93|95.63|96.93|95.63|96.92|95.62|2
1655981490000|2022-06-23 10:51:30|96.94|95.64|96.97|95.67|96.97|95.67|96.94|95.64|3
1655981500000|2022-06-23 10:51:40|96.96|95.66|96.96|95.66|96.96|95.66|96.96|95.66|1
1655981510000|2022-06-23 10:51:50|96.95|95.65|96.92|95.62|96.95|95.65|96.91|95.61|4
1655981520000|2022-06-23 10:52:00|96.93|95.63|96.92|95.62|96.93|95.63|96.92|95.62|2
1655981550000|2022-06-23 10:52:30|96.93|95.63|96.94|95.64|96.95|95.65|96.93|95.63|3
1655981560000|2022-06-23 10:52:40|96.97|95.67|96.94|95.64|96.97|95.67|96.94|95.64|2
1655981570000|2022-06-23 10:52:50|96.97|95.67|96.94|95.64|96.97|95.67|96.94|95.64|2
1655981580000|2022-06-23 10:53:00|96.93|95.63|96.9|95.6|96.93|95.63|96.9|95.6|5
1655981590000|2022-06-23 10:53:10|96.89|95.59|96.89|95.59|96.89|95.59|96.88|95.58|5
1655981600000|2022-06-23 10:53:20|96.9|95.6|96.92|95.62|96.93|95.63|96.9|95.6|4
1655981610000|2022-06-23 10:53:30|96.93|95.63|96.93|95.63|96.93|95.63|96.93|95.63|1
1655981620000|2022-06-23 10:53:40|96.92|95.62|96.92|95.62|96.92|95.62|96.92|95.62|1
1655981630000|2022-06-23 10:53:50|96.93|95.63|96.94|95.64|96.94|95.64|96.93|95.63|2
1655981640000|2022-06-23 10:54:00|96.93|95.63|96.94|95.64|96.94|95.64|96.93|95.63|6
1655981650000|2022-06-23 10:54:10|96.89|95.59|96.89|95.59|96.92|95.62|96.89|95.59|4
1655981660000|2022-06-23 10:54:20|96.87|95.57|96.87|95.57|96.87|95.57|96.87|95.57|1
1655981670000|2022-06-23 10:54:30|96.86|95.56|96.88|95.58|96.9|95.6|96.86|95.56|6
1655981680000|2022-06-23 10:54:40|96.89|95.59|96.91|95.61|96.91|95.61|96.89|95.59|3
1655981700000|2022-06-23 10:55:00|96.9|95.6|96.88|95.58|96.9|95.6|96.88|95.58|2
1655981710000|2022-06-23 10:55:10|96.89|95.59|96.91|95.61|96.91|95.61|96.89|95.59|3
1655981730000|2022-06-23 10:55:30|96.92|95.62|96.91|95.61|96.92|95.62|96.91|95.61|2
1655981740000|2022-06-23 10:55:40|96.92|95.62|96.92|95.62|96.92|95.62|96.92|95.62|1
1655981750000|2022-06-23 10:55:50|96.93|95.63|97|95.7|97|95.7|96.93|95.63|6
1655981760000|2022-06-23 10:56:00|97.01|95.71|97.02|95.72|97.02|95.72|97.01|95.71|2
1655981780000|2022-06-23 10:56:20|97.03|95.73|97.03|95.73|97.03|95.73|97.02|95.72|3
1655981800000|2022-06-23 10:56:40|97.02|95.72|97.02|95.72|97.02|95.72|97.02|95.72|1
1655981810000|2022-06-23 10:56:50|97.01|95.71|97.04|95.74|97.04|95.74|97.01|95.71|4
1655981820000|2022-06-23 10:57:00|97.05|95.75|97.04|95.74|97.05|95.75|97.04|95.74|2
1655981830000|2022-06-23 10:57:10|97.03|95.73|97|95.7|97.03|95.73|97|95.7|4
1655981840000|2022-06-23 10:57:20|96.99|95.69|97|95.7|97|95.7|96.99|95.69|2
1655981850000|2022-06-23 10:57:30|97.01|95.71|97.01|95.71|97.01|95.71|97.01|95.71|1
1655981860000|2022-06-23 10:57:40|97.02|95.72|97.02|95.72|97.02|95.72|97.02|95.72|1
1655981870000|2022-06-23 10:57:50|97.01|95.71|96.99|95.69|97.01|95.71|96.99|95.69|2
1655981880000|2022-06-23 10:58:00|97|95.7|97.03|95.73|97.03|95.73|97|95.7|4
1655981890000|2022-06-23 10:58:10|97.04|95.74|97.04|95.74|97.04|95.74|97.04|95.74|1
1655981930000|2022-06-23 10:58:50|97.03|95.73|97.03|95.73|97.03|95.73|97.01|95.71|6
1655981970000|2022-06-23 10:59:30|97.04|95.74|97.04|95.74|97.04|95.74|97.04|95.74|1
1655982000000|2022-06-23 11:00:00|97.05|95.75|97.05|95.75|97.05|95.75|97.05|95.75|1
1655982010000|2022-06-23 11:00:10|97.06|95.76|97.05|95.75|97.1|95.8|97.05|95.75|3
1655982030000|2022-06-23 11:00:30|97.03|95.73|97.02|95.72|97.04|95.74|97.02|95.72|4
1655982040000|2022-06-23 11:00:40|97|95.7|97.02|95.72|97.02|95.72|97|95.7|2
1655982080000|2022-06-23 11:01:20|97|95.7|97.02|95.72|97.02|95.72|97|95.7|2
1655982090000|2022-06-23 11:01:30|96.99|95.69|97.02|95.72|97.02|95.72|96.99|95.69|2
1655982110000|2022-06-23 11:01:50|97.01|95.71|97.02|95.72|97.02|95.72|97.01|95.71|2
1655982140000|2022-06-23 11:02:20|97.01|95.71|97.01|95.71|97.01|95.71|97.01|95.71|1
1655982150000|2022-06-23 11:02:30|97.02|95.72|97.02|95.72|97.02|95.72|96.98|95.68|4
1655982160000|2022-06-23 11:02:40|96.93|95.63|96.87|95.57|96.93|95.63|96.87|95.57|6
1655982170000|2022-06-23 11:02:50|96.85|95.55|96.83|95.53|96.85|95.55|96.81|95.51|11
1655982180000|2022-06-23 11:03:00|96.86|95.56|96.86|95.56|96.86|95.56|96.86|95.56|1
1655982190000|2022-06-23 11:03:10|96.88|95.58|96.87|95.57|96.88|95.58|96.87|95.57|2
1655982200000|2022-06-23 11:03:20|96.86|95.56|96.86|95.56|96.86|95.56|96.86|95.56|1
1655982210000|2022-06-23 11:03:30|96.85|95.55|96.89|95.59|96.93|95.63|96.85|95.55|6
1655982220000|2022-06-23 11:03:40|96.91|95.61|96.85|95.55|96.94|95.64|96.85|95.55|6
1655982230000|2022-06-23 11:03:50|96.86|95.56|96.86|95.56|96.86|95.56|96.86|95.56|1
1655982240000|2022-06-23 11:04:00|96.85|95.55|96.84|95.54|96.85|95.55|96.84|95.54|4
1655982250000|2022-06-23 11:04:10|96.85|95.55|96.85|95.55|96.87|95.57|96.85|95.55|5
1655982270000|2022-06-23 11:04:30|96.84|95.54|96.84|95.54|96.84|95.54|96.84|95.54|1
1655982290000|2022-06-23 11:04:50|96.85|95.55|96.84|95.54|96.85|95.55|96.84|95.54|2
1655982300000|2022-06-23 11:05:00|96.86|95.56|96.79|95.49|96.86|95.56|96.79|95.49|10
1655982320000|2022-06-23 11:05:20|96.8|95.5|96.85|95.55|96.85|95.55|96.8|95.5|4
1655982340000|2022-06-23 11:05:40|96.84|95.54|96.79|95.49|96.84|95.54|96.78|95.48|4
1655982350000|2022-06-23 11:05:50|96.8|95.5|96.8|95.5|96.8|95.5|96.8|95.5|1
1655982360000|2022-06-23 11:06:00|96.79|95.49|96.77|95.47|96.79|95.49|96.77|95.47|3
1655982380000|2022-06-23 11:06:20|96.74|95.44|96.67|95.37|96.74|95.44|96.66|95.36|4
1655982390000|2022-06-23 11:06:30|96.68|95.38|96.68|95.38|96.73|95.43|96.68|95.38|3
1655982400000|2022-06-23 11:06:40|96.73|95.43|96.67|95.37|96.73|95.43|96.67|95.37|3
1655982410000|2022-06-23 11:06:50|96.66|95.36|96.72|95.42|96.72|95.42|96.66|95.36|3
1655982420000|2022-06-23 11:07:00|96.71|95.41|96.67|95.37|96.71|95.41|96.67|95.37|2
1655982430000|2022-06-23 11:07:10|96.69|95.39|96.68|95.38|96.69|95.39|96.68|95.38|2
1655982440000|2022-06-23 11:07:20|96.67|95.37|96.63|95.33|96.67|95.37|96.63|95.33|4
1655982450000|2022-06-23 11:07:30|96.65|95.35|96.64|95.34|96.65|95.35|96.63|95.33|4
1655982470000|2022-06-23 11:07:50|96.66|95.36|96.68|95.38|96.68|95.38|96.66|95.36|2
1655982480000|2022-06-23 11:08:00|96.72|95.42|96.73|95.43|96.73|95.43|96.72|95.42|2
1655982510000|2022-06-23 11:08:30|96.72|95.42|96.68|95.38|96.72|95.42|96.68|95.38|2
1655982520000|2022-06-23 11:08:40|96.69|95.39|96.69|95.39|96.69|95.39|96.69|95.39|1
1655982530000|2022-06-23 11:08:50|96.68|95.38|96.7|95.4|96.72|95.42|96.68|95.38|9
1655982540000|2022-06-23 11:09:00|96.71|95.41|96.71|95.41|96.71|95.41|96.71|95.41|1
1655982570000|2022-06-23 11:09:30|96.72|95.42|96.77|95.47|96.77|95.47|96.72|95.42|4
1655982580000|2022-06-23 11:09:40|96.78|95.48|96.81|95.51|96.81|95.51|96.78|95.48|2
1655982590000|2022-06-23 11:09:50|96.82|95.52|96.82|95.52|96.83|95.53|96.82|95.52|3
1655982600000|2022-06-23 11:10:00|96.83|95.53|96.78|95.48|96.83|95.53|96.78|95.48|2
1655982610000|2022-06-23 11:10:10|96.83|95.53|96.83|95.53|96.83|95.53|96.83|95.53|1
1655982620000|2022-06-23 11:10:20|96.84|95.54|96.83|95.53|96.84|95.54|96.83|95.53|2
1655982630000|2022-06-23 11:10:30|96.79|95.49|96.76|95.46|96.79|95.49|96.76|95.46|4
1655982640000|2022-06-23 11:10:40|96.75|95.45|96.76|95.46|96.76|95.46|96.75|95.45|2
1655982650000|2022-06-23 11:10:50|96.77|95.47|96.77|95.47|96.77|95.47|96.77|95.47|1
1655982660000|2022-06-23 11:11:00|96.79|95.49|96.79|95.49|96.8|95.5|96.79|95.49|3
1655982670000|2022-06-23 11:11:10|96.83|95.53|96.83|95.53|96.83|95.53|96.83|95.53|1
1655982690000|2022-06-23 11:11:30|96.84|95.54|96.85|95.55|96.85|95.55|96.84|95.54|2
1655982700000|2022-06-23 11:11:40|96.83|95.53|96.82|95.52|96.83|95.53|96.82|95.52|2
1655982710000|2022-06-23 11:11:50|96.84|95.54|96.84|95.54|96.84|95.54|96.84|95.54|1
1655982730000|2022-06-23 11:12:10|96.85|95.55|96.87|95.57|96.87|95.57|96.85|95.55|4
1655982740000|2022-06-23 11:12:20|96.88|95.58|96.88|95.58|96.88|95.58|96.88|95.58|1
1655982760000|2022-06-23 11:12:40|96.87|95.57|96.87|95.57|96.87|95.57|96.87|95.57|1
1655982770000|2022-06-23 11:12:50|96.88|95.58|96.88|95.58|96.88|95.58|96.87|95.57|3
1655982830000|2022-06-23 11:13:50|96.87|95.57|96.86|95.56|96.87|95.57|96.86|95.56|2
1655982840000|2022-06-23 11:14:00|96.87|95.57|96.88|95.58|96.88|95.58|96.87|95.57|2
1655982850000|2022-06-23 11:14:10|96.92|95.62|96.92|95.62|96.92|95.62|96.92|95.62|1
1655982860000|2022-06-23 11:14:20|96.87|95.57|96.87|95.57|96.87|95.57|96.87|95.57|1
1655982870000|2022-06-23 11:14:30|96.89|95.59|96.89|95.59|96.89|95.59|96.89|95.59|1
1655982880000|2022-06-23 11:14:40|96.85|95.55|96.85|95.55|96.85|95.55|96.83|95.53|3
1655982890000|2022-06-23 11:14:50|96.86|95.56|96.83|95.53|96.86|95.56|96.83|95.53|2
1655982900000|2022-06-23 11:15:00|96.84|95.54|96.84|95.54|96.86|95.56|96.84|95.54|4
1655982910000|2022-06-23 11:15:10|96.85|95.55|96.85|95.55|96.85|95.55|96.84|95.54|3
1655982920000|2022-06-23 11:15:20|96.84|95.54|96.86|95.56|96.86|95.56|96.84|95.54|3
1655982930000|2022-06-23 11:15:30|96.87|95.57|96.87|95.57|96.87|95.57|96.87|95.57|1
1655982940000|2022-06-23 11:15:40|96.88|95.58|96.88|95.58|96.88|95.58|96.88|95.58|1
1655982950000|2022-06-23 11:15:50|96.87|95.57|96.87|95.57|96.87|95.57|96.87|95.57|1
1655982960000|2022-06-23 11:16:00|96.88|95.58|96.88|95.58|96.88|95.58|96.88|95.58|1
1655983030000|2022-06-23 11:17:10|96.93|95.63|96.93|95.63|96.93|95.63|96.92|95.62|3
1655983040000|2022-06-23 11:17:20|96.94|95.64|96.91|95.61|96.94|95.64|96.91|95.61|3
1655983050000|2022-06-23 11:17:30|96.92|95.62|96.9|95.6|96.92|95.62|96.9|95.6|3
1655983060000|2022-06-23 11:17:40|96.89|95.59|96.87|95.57|96.89|95.59|96.87|95.57|3
1655983070000|2022-06-23 11:17:50|96.88|95.58|96.88|95.58|96.88|95.58|96.87|95.57|5
1655983080000|2022-06-23 11:18:00|96.89|95.59|96.85|95.55|96.89|95.59|96.83|95.53|10
1655983090000|2022-06-23 11:18:10|96.83|95.53|96.78|95.48|96.83|95.53|96.78|95.48|2
1655983110000|2022-06-23 11:18:30|96.77|95.47|96.78|95.48|96.78|95.48|96.77|95.47|2
1655983140000|2022-06-23 11:19:00|96.79|95.49|96.79|95.49|96.79|95.49|96.79|95.49|1
1655983150000|2022-06-23 11:19:10|96.8|95.5|96.8|95.5|96.8|95.5|96.79|95.49|3
1655983170000|2022-06-23 11:19:30|96.83|95.53|96.83|95.53|96.83|95.53|96.83|95.53|1
1655983200000|2022-06-23 11:20:00|96.82|95.52|96.83|95.53|96.83|95.53|96.82|95.52|4
1655983260000|2022-06-23 11:21:00|96.84|95.54|96.84|95.54|96.84|95.54|96.84|95.54|1
1655983280000|2022-06-23 11:21:20|96.87|95.57|96.89|95.59|96.9|95.6|96.87|95.57|5
1655983290000|2022-06-23 11:21:30|96.9|95.6|96.87|95.57|96.9|95.6|96.87|95.57|6
1655983300000|2022-06-23 11:21:40|96.86|95.56|96.84|95.54|96.87|95.57|96.84|95.54|4
1655983340000|2022-06-23 11:22:20|96.85|95.55|96.85|95.55|96.85|95.55|96.85|95.55|1
1655983380000|2022-06-23 11:23:00|96.88|95.58|96.87|95.57|96.88|95.58|96.87|95.57|2
1655983390000|2022-06-23 11:23:10|96.86|95.56|96.85|95.55|96.86|95.56|96.85|95.55|2
1655983410000|2022-06-23 11:23:30|96.87|95.57|96.87|95.57|96.87|95.57|96.86|95.56|3
1655983430000|2022-06-23 11:23:50|96.86|95.56|96.86|95.56|96.86|95.56|96.86|95.56|1
1655983440000|2022-06-23 11:24:00|96.87|95.57|96.93|95.63|96.93|95.63|96.87|95.57|6
1655983450000|2022-06-23 11:24:10|96.92|95.62|96.9|95.6|96.92|95.62|96.86|95.56|9
1655983460000|2022-06-23 11:24:20|96.88|95.58|96.91|95.61|96.91|95.61|96.87|95.57|6
1655983470000|2022-06-23 11:24:30|96.9|95.6|96.93|95.63|96.93|95.63|96.9|95.6|2
1655983480000|2022-06-23 11:24:40|96.88|95.58|96.88|95.58|96.88|95.58|96.88|95.58|1
1655983500000|2022-06-23 11:25:00|96.89|95.59|96.89|95.59|96.89|95.59|96.89|95.59|1
1655983510000|2022-06-23 11:25:10|96.88|95.58|96.87|95.57|96.88|95.58|96.87|95.57|2
1655983520000|2022-06-23 11:25:20|96.88|95.58|96.94|95.64|96.94|95.64|96.88|95.58|6
1655983560000|2022-06-23 11:26:00|96.95|95.65|96.94|95.64|96.95|95.65|96.94|95.64|2
1655983580000|2022-06-23 11:26:20|96.93|95.63|96.93|95.63|96.93|95.63|96.93|95.63|1
1655983590000|2022-06-23 11:26:30|96.88|95.58|96.91|95.61|96.92|95.62|96.88|95.58|3
1655983600000|2022-06-23 11:26:40|96.9|95.6|96.89|95.59|96.91|95.61|96.89|95.59|3
1655983610000|2022-06-23 11:26:50|96.88|95.58|96.87|95.57|96.88|95.58|96.86|95.56|6
1655983670000|2022-06-23 11:27:50|96.85|95.55|96.84|95.54|96.85|95.55|96.84|95.54|2
1655983680000|2022-06-23 11:28:00|96.86|95.56|96.83|95.53|96.86|95.56|96.83|95.53|3
1655983700000|2022-06-23 11:28:20|96.8|95.5|96.78|95.48|96.8|95.5|96.78|95.48|3
1655983710000|2022-06-23 11:28:30|96.82|95.52|96.82|95.52|96.82|95.52|96.82|95.52|1
1655983720000|2022-06-23 11:28:40|96.83|95.53|96.83|95.53|96.83|95.53|96.83|95.53|1
1655983740000|2022-06-23 11:29:00|96.82|95.52|97.01|95.71|97.01|95.71|96.77|95.47|11
1655983750000|2022-06-23 11:29:10|97|95.7|97.09|95.79|97.1|95.8|97|95.7|6
1655983760000|2022-06-23 11:29:20|97.13|95.83|97.09|95.79|97.13|95.83|97.09|95.79|2
1655983810000|2022-06-23 11:30:10|97.16|95.86|97.22|95.92|97.23|95.93|97.16|95.86|7
1655983820000|2022-06-23 11:30:20|97.23|95.93|97.22|95.92|97.23|95.93|97.22|95.92|6
1655983830000|2022-06-23 11:30:30|97.23|95.93|97.22|95.92|97.23|95.93|97.22|95.92|2
1655983840000|2022-06-23 11:30:40|97.23|95.93|97.22|95.92|97.23|95.93|97.22|95.92|6
1655983850000|2022-06-23 11:30:50|97.21|95.91|97.13|95.83|97.21|95.91|97.13|95.83|5
1655983860000|2022-06-23 11:31:00|97.12|95.82|97.01|95.71|97.13|95.83|97.01|95.71|9
1655983870000|2022-06-23 11:31:10|96.99|95.69|96.94|95.64|96.99|95.69|96.94|95.64|4
1655983890000|2022-06-23 11:31:30|96.95|95.65|96.95|95.65|96.95|95.65|96.95|95.65|1
1655983900000|2022-06-23 11:31:40|96.94|95.64|96.94|95.64|96.94|95.64|96.94|95.64|1
1655983920000|2022-06-23 11:32:00|96.95|95.65|96.95|95.65|96.95|95.65|96.94|95.64|3
1655983930000|2022-06-23 11:32:10|96.94|95.64|96.93|95.63|96.94|95.64|96.93|95.63|2
1655983940000|2022-06-23 11:32:20|96.94|95.64|97.03|95.73|97.03|95.73|96.94|95.64|8
1655983950000|2022-06-23 11:32:30|97.02|95.72|97.01|95.71|97.02|95.72|97.01|95.71|2
1655983960000|2022-06-23 11:32:40|97.02|95.72|97.03|95.73|97.03|95.73|97.02|95.72|2
1655983970000|2022-06-23 11:32:50|97.04|95.74|97.02|95.72|97.04|95.74|97.02|95.72|3
1655983980000|2022-06-23 11:33:00|97.03|95.73|97.03|95.73|97.03|95.73|97.03|95.73|1
1655983990000|2022-06-23 11:33:10|97.04|95.74|97.02|95.72|97.04|95.74|97.02|95.72|2
1655984000000|2022-06-23 11:33:20|97.03|95.73|97.04|95.74|97.04|95.74|97.03|95.73|2
1655984010000|2022-06-23 11:33:30|97.05|95.75|97.05|95.75|97.05|95.75|97.05|95.75|1
1655984020000|2022-06-23 11:33:40|97.03|95.73|97.03|95.73|97.05|95.75|97.03|95.73|3
1655984040000|2022-06-23 11:34:00|97.05|95.75|97.03|95.73|97.05|95.75|97.03|95.73|2
1655984050000|2022-06-23 11:34:10|97.02|95.72|97.02|95.72|97.02|95.72|97.02|95.72|1
1655984070000|2022-06-23 11:34:30|96.97|95.67|96.99|95.69|96.99|95.69|96.97|95.67|3
1655984090000|2022-06-23 11:34:50|97|95.7|97|95.7|97|95.7|97|95.7|1
1655984100000|2022-06-23 11:35:00|97.01|95.71|97.03|95.73|97.03|95.73|97.01|95.71|3
1655984110000|2022-06-23 11:35:10|97.02|95.72|97.03|95.73|97.03|95.73|97.02|95.72|2
1655984120000|2022-06-23 11:35:20|97.02|95.72|97.01|95.71|97.02|95.72|97|95.7|5
1655984130000|2022-06-23 11:35:30|97.02|95.72|97.01|95.71|97.02|95.72|97.01|95.71|2
1655984140000|2022-06-23 11:35:40|97.03|95.73|97.03|95.73|97.03|95.73|97.03|95.73|1
1655984150000|2022-06-23 11:35:50|97.02|95.72|97.03|95.73|97.03|95.73|97.02|95.72|2
1655984160000|2022-06-23 11:36:00|97.04|95.74|97.04|95.74|97.04|95.74|97.04|95.74|1
1655984170000|2022-06-23 11:36:10|97.03|95.73|97.05|95.75|97.05|95.75|97.03|95.73|3
1655984210000|2022-06-23 11:36:50|97.02|95.72|97.02|95.72|97.02|95.72|97.02|95.72|1
1655984220000|2022-06-23 11:37:00|97.05|95.75|97.02|95.72|97.05|95.75|97.02|95.72|2
1655984250000|2022-06-23 11:37:30|97.03|95.73|97.03|95.73|97.03|95.73|97.03|95.73|1
1655984270000|2022-06-23 11:37:50|97.02|95.72|97.02|95.72|97.02|95.72|97.02|95.72|1
1655984280000|2022-06-23 11:38:00|97.03|95.73|97.03|95.73|97.03|95.73|97.03|95.73|1
1655984290000|2022-06-23 11:38:10|97.04|95.74|97.04|95.74|97.04|95.74|97.04|95.74|1
1655984300000|2022-06-23 11:38:20|97.03|95.73|97.02|95.72|97.03|95.73|97.02|95.72|2
1655984330000|2022-06-23 11:38:50|97.03|95.73|97.03|95.73|97.03|95.73|97.02|95.72|3
1655984340000|2022-06-23 11:39:00|97.04|95.74|97.03|95.73|97.04|95.74|97.03|95.73|4
1655984370000|2022-06-23 11:39:30|97.04|95.74|97.08|95.78|97.08|95.78|97.04|95.74|7
1655984380000|2022-06-23 11:39:40|97.09|95.79|97.09|95.79|97.1|95.8|97.08|95.78|5
1655984390000|2022-06-23 11:39:50|97.1|95.8|97.02|95.72|97.1|95.8|97.02|95.72|3
1655984410000|2022-06-23 11:40:10|97.03|95.73|97.03|95.73|97.03|95.73|97.03|95.73|1
1655984420000|2022-06-23 11:40:20|97.02|95.72|96.94|95.64|97.02|95.72|96.94|95.64|6
1655984430000|2022-06-23 11:40:30|96.95|95.65|96.94|95.64|96.95|95.65|96.94|95.64|4
1655984440000|2022-06-23 11:40:40|96.93|95.63|96.94|95.64|96.95|95.65|96.93|95.63|4
1655984450000|2022-06-23 11:40:50|96.95|95.65|96.95|95.65|96.95|95.65|96.95|95.65|1
1655984460000|2022-06-23 11:41:00|96.94|95.64|96.94|95.64|96.94|95.64|96.94|95.64|1
1655984470000|2022-06-23 11:41:10|96.93|95.63|96.93|95.63|96.94|95.64|96.93|95.63|3
1655984490000|2022-06-23 11:41:30|96.94|95.64|96.95|95.65|96.95|95.65|96.94|95.64|2
1655984500000|2022-06-23 11:41:40|96.94|95.64|96.94|95.64|96.94|95.64|96.94|95.64|1
1655984520000|2022-06-23 11:42:00|96.93|95.63|96.92|95.62|96.93|95.63|96.92|95.62|2
1655984530000|2022-06-23 11:42:10|96.91|95.61|96.87|95.57|96.91|95.61|96.86|95.56|6
1655984540000|2022-06-23 11:42:20|96.86|95.56|96.84|95.54|96.86|95.56|96.84|95.54|6
1655984560000|2022-06-23 11:42:40|96.85|95.55|96.76|95.46|96.85|95.55|96.76|95.46|4
1655984570000|2022-06-23 11:42:50|96.77|95.47|96.77|95.47|96.77|95.47|96.77|95.47|1
1655984580000|2022-06-23 11:43:00|96.78|95.48|96.79|95.49|96.81|95.51|96.77|95.47|6
1655984590000|2022-06-23 11:43:10|96.8|95.5|96.8|95.5|96.8|95.5|96.8|95.5|1
1655984600000|2022-06-23 11:43:20|96.79|95.49|96.85|95.55|96.85|95.55|96.79|95.49|5
1655984640000|2022-06-23 11:44:00|96.86|95.56|96.85|95.55|96.86|95.56|96.85|95.55|2
1655984650000|2022-06-23 11:44:10|96.88|95.58|96.87|95.57|96.88|95.58|96.86|95.56|4
1655984660000|2022-06-23 11:44:20|96.88|95.58|96.86|95.56|96.88|95.58|96.86|95.56|5
1655984670000|2022-06-23 11:44:30|96.85|95.55|96.87|95.57|96.89|95.59|96.85|95.55|6
1655984680000|2022-06-23 11:44:40|96.88|95.58|96.88|95.58|96.89|95.59|96.88|95.58|3
1655984690000|2022-06-23 11:44:50|96.89|95.59|96.89|95.59|96.89|95.59|96.89|95.59|1
1655984700000|2022-06-23 11:45:00|96.88|95.58|96.81|95.51|96.89|95.59|96.8|95.5|9
1655984710000|2022-06-23 11:45:10|96.83|95.53|96.87|95.57|96.87|95.57|96.83|95.53|3
1655984730000|2022-06-23 11:45:30|96.88|95.58|96.91|95.61|96.93|95.63|96.88|95.58|5
1655984740000|2022-06-23 11:45:40|96.9|95.6|96.9|95.6|96.9|95.6|96.9|95.6|1
1655984750000|2022-06-23 11:45:50|96.91|95.61|96.9|95.6|96.91|95.61|96.9|95.6|2
1655984760000|2022-06-23 11:46:00|96.91|95.61|96.91|95.61|96.91|95.61|96.91|95.61|1
1655984770000|2022-06-23 11:46:10|96.9|95.6|96.9|95.6|96.91|95.61|96.9|95.6|5
1655984810000|2022-06-23 11:46:50|96.91|95.61|96.91|95.61|96.91|95.61|96.91|95.61|1
1655984850000|2022-06-23 11:47:30|96.87|95.57|96.86|95.56|96.87|95.57|96.86|95.56|2
1655984860000|2022-06-23 11:47:40|96.83|95.53|96.77|95.47|96.83|95.53|96.77|95.47|4
1655984870000|2022-06-23 11:47:50|96.78|95.48|96.83|95.53|96.84|95.54|96.78|95.48|5
1655984890000|2022-06-23 11:48:10|96.81|95.51|96.76|95.46|96.82|95.52|96.74|95.44|8
1655984900000|2022-06-23 11:48:20|96.77|95.47|96.84|95.54|96.84|95.54|96.77|95.47|11
1655984910000|2022-06-23 11:48:30|96.85|95.55|96.86|95.56|96.86|95.56|96.82|95.52|5
1655984920000|2022-06-23 11:48:40|96.85|95.55|96.86|95.56|96.86|95.56|96.84|95.54|4
1655984940000|2022-06-23 11:49:00|96.89|95.59|96.86|95.56|96.89|95.59|96.86|95.56|2
1655984970000|2022-06-23 11:49:30|96.89|95.59|96.86|95.56|96.89|95.59|96.86|95.56|2
1655985030000|2022-06-23 11:50:30|96.9|95.6|96.86|95.56|96.9|95.6|96.86|95.56|2
1655985120000|2022-06-23 11:52:00|96.87|95.57|96.84|95.54|96.87|95.57|96.84|95.54|3
1655985130000|2022-06-23 11:52:10|96.85|95.55|96.86|95.56|96.86|95.56|96.85|95.55|2
1655985160000|2022-06-23 11:52:40|96.88|95.58|96.9|95.6|96.9|95.6|96.88|95.58|3
1655985170000|2022-06-23 11:52:50|96.89|95.59|96.87|95.57|96.89|95.59|96.87|95.57|4
1655985180000|2022-06-23 11:53:00|96.85|95.55|96.87|95.57|96.87|95.57|96.84|95.54|4
1655985190000|2022-06-23 11:53:10|96.89|95.59|96.93|95.63|96.93|95.63|96.89|95.59|6
1655985210000|2022-06-23 11:53:30|96.91|95.61|96.91|95.61|96.91|95.61|96.91|95.61|1
1655985220000|2022-06-23 11:53:40|96.92|95.62|96.91|95.61|96.92|95.62|96.91|95.61|4
1655985250000|2022-06-23 11:54:10|96.9|95.6|96.86|95.56|96.9|95.6|96.86|95.56|3
1655985270000|2022-06-23 11:54:30|96.85|95.55|96.85|95.55|96.85|95.55|96.85|95.55|1
1655985320000|2022-06-23 11:55:20|96.84|95.54|96.84|95.54|96.84|95.54|96.84|95.54|1
1655985370000|2022-06-23 11:56:10|96.85|95.55|96.85|95.55|96.85|95.55|96.85|95.55|1
1655985460000|2022-06-23 11:57:40|96.84|95.54|96.85|95.55|96.85|95.55|96.84|95.54|2
1655985470000|2022-06-23 11:57:50|96.77|95.47|96.77|95.47|96.77|95.47|96.77|95.47|1
1655985600000|2022-06-23 12:00:00|96.73|95.43|96.73|95.43|96.73|95.43|96.73|95.43|1
1655985610000|2022-06-23 12:00:10|96.77|95.47|96.76|95.46|96.77|95.47|96.76|95.46|2
1655985620000|2022-06-23 12:00:20|96.78|95.48|96.78|95.48|96.78|95.48|96.78|95.48|1
1655985630000|2022-06-23 12:00:30|96.81|95.51|96.76|95.46|96.81|95.51|96.76|95.46|3
1655985650000|2022-06-23 12:00:50|96.79|95.49|96.79|95.49|96.79|95.49|96.79|95.49|1
1655985660000|2022-06-23 12:01:00|96.8|95.5|96.8|95.5|96.8|95.5|96.8|95.5|1
1655985670000|2022-06-23 12:01:10|96.81|95.51|96.81|95.51|96.81|95.51|96.81|95.51|1
1655985690000|2022-06-23 12:01:30|96.77|95.47|96.77|95.47|96.77|95.47|96.77|95.47|1
1655985710000|2022-06-23 12:01:50|96.78|95.48|96.78|95.48|96.78|95.48|96.78|95.48|1
1655985720000|2022-06-23 12:02:00|96.77|95.47|96.77|95.47|96.78|95.48|96.77|95.47|5
1655985730000|2022-06-23 12:02:10|96.78|95.48|96.77|95.47|96.78|95.48|96.76|95.46|3
1655985740000|2022-06-23 12:02:20|96.78|95.48|96.78|95.48|96.78|95.48|96.78|95.48|1
1655985750000|2022-06-23 12:02:30|96.79|95.49|96.78|95.48|96.79|95.49|96.78|95.48|2
1655985770000|2022-06-23 12:02:50|96.79|95.49|96.78|95.48|96.79|95.49|96.78|95.48|2
1655985780000|2022-06-23 12:03:00|96.79|95.49|96.87|95.57|96.87|95.57|96.78|95.48|6
1655985790000|2022-06-23 12:03:10|96.88|95.58|96.9|95.6|96.9|95.6|96.88|95.58|3
1655985810000|2022-06-23 12:03:30|96.91|95.61|96.9|95.6|96.91|95.61|96.89|95.59|7
1655985820000|2022-06-23 12:03:40|96.91|95.61|96.9|95.6|96.96|95.66|96.9|95.6|3
1655985830000|2022-06-23 12:03:50|96.91|95.61|96.9|95.6|96.91|95.61|96.9|95.6|2
1655985870000|2022-06-23 12:04:30|96.91|95.61|96.91|95.61|96.91|95.61|96.91|95.61|1
1655985890000|2022-06-23 12:04:50|96.92|95.62|96.92|95.62|96.92|95.62|96.92|95.62|1
1655985900000|2022-06-23 12:05:00|96.97|95.67|96.93|95.63|96.97|95.67|96.92|95.62|4
1655985910000|2022-06-23 12:05:10|96.94|95.64|96.94|95.64|96.94|95.64|96.94|95.64|1
1655985920000|2022-06-23 12:05:20|97.03|95.73|96.96|95.66|97.03|95.73|96.95|95.65|4
1655985940000|2022-06-23 12:05:40|96.99|95.69|97.05|95.75|97.05|95.75|96.99|95.69|2
1655985950000|2022-06-23 12:05:50|97.06|95.76|97.06|95.76|97.06|95.76|97.06|95.76|1
1655985960000|2022-06-23 12:06:00|97.05|95.75|97.06|95.76|97.06|95.76|97.05|95.75|2
1655986010000|2022-06-23 12:06:50|97.05|95.75|97.05|95.75|97.05|95.75|97.05|95.75|1
1655986020000|2022-06-23 12:07:00|97|95.7|96.99|95.69|97|95.7|96.99|95.69|2
1655986030000|2022-06-23 12:07:10|96.98|95.68|96.98|95.68|96.98|95.68|96.98|95.68|1
1655986040000|2022-06-23 12:07:20|96.97|95.67|96.96|95.66|96.97|95.67|96.96|95.66|2
1655986070000|2022-06-23 12:07:50|96.97|95.67|96.97|95.67|96.97|95.67|96.97|95.67|1
1655986080000|2022-06-23 12:08:00|96.96|95.66|96.96|95.66|96.96|95.66|96.96|95.66|1
1655986100000|2022-06-23 12:08:20|96.97|95.67|96.97|95.67|96.98|95.68|96.97|95.67|3
1655986130000|2022-06-23 12:08:50|96.96|95.66|96.96|95.66|96.96|95.66|96.96|95.66|1
1655986140000|2022-06-23 12:09:00|96.95|95.65|96.95|95.65|96.95|95.65|96.95|95.65|1
1655986150000|2022-06-23 12:09:10|96.93|95.63|96.81|95.51|96.95|95.65|96.78|95.48|8
1655986160000|2022-06-23 12:09:20|96.83|95.53|96.69|95.39|96.83|95.53|96.69|95.39|7
1655986170000|2022-06-23 12:09:30|96.7|95.4|96.69|95.39|96.7|95.4|96.69|95.39|2
1655986210000|2022-06-23 12:10:10|96.72|95.42|96.72|95.42|96.72|95.42|96.72|95.42|1
1655986250000|2022-06-23 12:10:50|96.73|95.43|96.77|95.47|96.77|95.47|96.73|95.43|2
1655986260000|2022-06-23 12:11:00|96.78|95.48|96.85|95.55|96.85|95.55|96.78|95.48|3
1655986270000|2022-06-23 12:11:10|96.84|95.54|97|95.7|97.04|95.74|96.82|95.52|16
1655986280000|2022-06-23 12:11:20|96.99|95.69|97.29|95.99|97.29|95.99|96.99|95.69|18
1655986290000|2022-06-23 12:11:30|97.26|95.96|97.19|95.89|97.31|96.01|97.19|95.89|16
1655986300000|2022-06-23 12:11:40|97.2|95.9|97.09|95.79|97.2|95.9|97.08|95.78|10
1655986310000|2022-06-23 12:11:50|97.11|95.81|97.12|95.82|97.17|95.87|97.11|95.81|8
1655986320000|2022-06-23 12:12:00|97.1|95.8|97.08|95.78|97.15|95.85|97.08|95.78|11
1655986340000|2022-06-23 12:12:20|97.07|95.77|96.91|95.61|97.07|95.77|96.91|95.61|14
1655986350000|2022-06-23 12:12:30|96.93|95.63|96.91|95.61|96.96|95.66|96.91|95.61|11
1655986360000|2022-06-23 12:12:40|96.89|95.59|96.84|95.54|96.94|95.64|96.83|95.53|9
1655986370000|2022-06-23 12:12:50|96.85|95.55|96.87|95.57|96.89|95.59|96.85|95.55|5
1655986380000|2022-06-23 12:13:00|96.88|95.58|96.96|95.66|96.96|95.66|96.88|95.58|8
1655986390000|2022-06-23 12:13:10|96.95|95.65|96.92|95.62|96.95|95.65|96.9|95.6|7
1655986400000|2022-06-23 12:13:20|96.9|95.6|96.9|95.6|96.92|95.62|96.9|95.6|3
1655986410000|2022-06-23 12:13:30|96.91|95.61|96.94|95.64|96.96|95.66|96.91|95.61|4
1655986420000|2022-06-23 12:13:40|96.93|95.63|96.95|95.65|96.95|95.65|96.93|95.63|3
1655986430000|2022-06-23 12:13:50|96.96|95.66|96.95|95.65|96.96|95.66|96.93|95.63|5
1655986440000|2022-06-23 12:14:00|96.97|95.67|96.98|95.68|96.98|95.68|96.97|95.67|2
1655986460000|2022-06-23 12:14:20|96.99|95.69|96.99|95.69|96.99|95.69|96.99|95.69|1
1655986480000|2022-06-23 12:14:40|96.98|95.68|96.96|95.66|96.98|95.68|96.93|95.63|7
1655986490000|2022-06-23 12:14:50|96.97|95.67|96.91|95.61|96.98|95.68|96.91|95.61|5
1655986500000|2022-06-23 12:15:00|96.93|95.63|96.94|95.64|96.94|95.64|96.93|95.63|4
1655986510000|2022-06-23 12:15:10|96.95|95.65|96.92|95.62|96.95|95.65|96.89|95.59|10
1655986520000|2022-06-23 12:15:20|96.93|95.63|97.02|95.72|97.02|95.72|96.93|95.63|9
1655986530000|2022-06-23 12:15:30|97.03|95.73|97.05|95.75|97.05|95.75|97.03|95.73|4
1655986540000|2022-06-23 12:15:40|97.03|95.73|97.03|95.73|97.04|95.74|97.02|95.72|5
1655986550000|2022-06-23 12:15:50|97.04|95.74|97.04|95.74|97.04|95.74|97.04|95.74|1
1655986590000|2022-06-23 12:16:30|97.1|95.8|97.16|95.86|97.16|95.86|97.04|95.74|8
1655986610000|2022-06-23 12:16:50|97.11|95.81|97.07|95.77|97.16|95.86|97.07|95.77|7
1655986620000|2022-06-23 12:17:00|97.08|95.78|97.14|95.84|97.14|95.84|97.05|95.75|11
1655986630000|2022-06-23 12:17:10|97.11|95.81|97.14|95.84|97.14|95.84|97.11|95.81|3
1655986640000|2022-06-23 12:17:20|97.13|95.83|97.13|95.83|97.13|95.83|97.13|95.83|1
1655986650000|2022-06-23 12:17:30|97.12|95.82|97|95.7|97.12|95.82|96.99|95.69|8
1655986660000|2022-06-23 12:17:40|97.02|95.72|96.85|95.55|97.02|95.72|96.85|95.55|13
1655986680000|2022-06-23 12:18:00|96.87|95.57|96.86|95.56|96.87|95.57|96.83|95.53|6
1655986690000|2022-06-23 12:18:10|96.85|95.55|96.86|95.56|96.87|95.57|96.85|95.55|4
1655986700000|2022-06-23 12:18:20|96.85|95.55|96.85|95.55|96.85|95.55|96.85|95.55|1
1655986710000|2022-06-23 12:18:30|96.84|95.54|96.84|95.54|96.84|95.54|96.84|95.54|1
1655986720000|2022-06-23 12:18:40|96.82|95.52|96.82|95.52|96.84|95.54|96.78|95.48|7
1655986730000|2022-06-23 12:18:50|96.78|95.48|96.78|95.48|96.78|95.48|96.78|95.48|1
1655986740000|2022-06-23 12:19:00|96.79|95.49|96.84|95.54|96.87|95.57|96.79|95.49|6
1655986750000|2022-06-23 12:19:10|96.83|95.53|96.85|95.55|96.85|95.55|96.83|95.53|5
1655986760000|2022-06-23 12:19:20|96.84|95.54|96.84|95.54|96.85|95.55|96.84|95.54|3
1655986770000|2022-06-23 12:19:30|96.85|95.55|96.83|95.53|96.85|95.55|96.83|95.53|5
1655986780000|2022-06-23 12:19:40|96.84|95.54|96.84|95.54|96.86|95.56|96.83|95.53|6
1655986790000|2022-06-23 12:19:50|96.83|95.53|96.82|95.52|96.84|95.54|96.81|95.51|6
1655986800000|2022-06-23 12:20:00|96.83|95.53|96.84|95.54|96.86|95.56|96.83|95.53|4
1655986810000|2022-06-23 12:20:10|96.86|95.56|96.84|95.54|96.86|95.56|96.79|95.49|5
1655986820000|2022-06-23 12:20:20|96.85|95.55|96.85|95.55|96.85|95.55|96.85|95.55|1
1655986830000|2022-06-23 12:20:30|96.84|95.54|96.82|95.52|96.85|95.55|96.8|95.5|6
1655986840000|2022-06-23 12:20:40|96.83|95.53|96.84|95.54|96.84|95.54|96.8|95.5|5
1655986850000|2022-06-23 12:20:50|96.86|95.56|96.85|95.55|96.86|95.56|96.8|95.5|7
1655986860000|2022-06-23 12:21:00|96.81|95.51|96.81|95.51|96.81|95.51|96.81|95.51|1
1655986870000|2022-06-23 12:21:10|96.84|95.54|96.83|95.53|96.84|95.54|96.81|95.51|4
1655986880000|2022-06-23 12:21:20|96.84|95.54|96.88|95.58|96.9|95.6|96.82|95.52|9
1655986890000|2022-06-23 12:21:30|96.89|95.59|96.9|95.6|96.9|95.6|96.89|95.59|2
1655986900000|2022-06-23 12:21:40|96.91|95.61|96.91|95.61|96.91|95.61|96.91|95.61|1
1655986910000|2022-06-23 12:21:50|96.92|95.62|96.92|95.62|96.92|95.62|96.92|95.62|1
1655986920000|2022-06-23 12:22:00|96.94|95.64|96.91|95.61|96.94|95.64|96.91|95.61|2
1655986930000|2022-06-23 12:22:10|96.9|95.6|96.91|95.61|96.91|95.61|96.87|95.57|6
1655986940000|2022-06-23 12:22:20|96.92|95.62|96.92|95.62|96.92|95.62|96.91|95.61|3
1655986960000|2022-06-23 12:22:40|96.93|95.63|97.17|95.87|97.17|95.87|96.92|95.62|11
1655986980000|2022-06-23 12:23:00|97.16|95.86|97.15|95.85|97.18|95.88|97.15|95.85|6
1655986990000|2022-06-23 12:23:10|97.08|95.78|97.1|95.8|97.1|95.8|97.08|95.78|3
1655987000000|2022-06-23 12:23:20|97.11|95.81|97.15|95.85|97.15|95.85|97.11|95.81|6
1655987020000|2022-06-23 12:23:40|97.13|95.83|97.06|95.76|97.13|95.83|97.06|95.76|5
1655987030000|2022-06-23 12:23:50|97.05|95.75|97.06|95.76|97.06|95.76|97.05|95.75|2
1655987040000|2022-06-23 12:24:00|97.1|95.8|97.11|95.81|97.13|95.83|97.09|95.79|6
1655987050000|2022-06-23 12:24:10|97.12|95.82|97.12|95.82|97.13|95.83|97.12|95.82|3
1655987060000|2022-06-23 12:24:20|97.13|95.83|97.14|95.84|97.14|95.84|97.13|95.83|2
1655987090000|2022-06-23 12:24:50|97.13|95.83|97.13|95.83|97.13|95.83|97.13|95.83|1
1655987100000|2022-06-23 12:25:00|97.12|95.82|97.1|95.8|97.12|95.82|97.1|95.8|2
1655987110000|2022-06-23 12:25:10|97.09|95.79|97.12|95.82|97.12|95.82|97.07|95.77|5
1655987120000|2022-06-23 12:25:20|97.08|95.78|97.11|95.81|97.11|95.81|97.08|95.78|4
1655987140000|2022-06-23 12:25:40|97.12|95.82|97.11|95.81|97.12|95.82|97.11|95.81|2
1655987150000|2022-06-23 12:25:50|97.12|95.82|97.14|95.84|97.15|95.85|97.12|95.82|5
1655987160000|2022-06-23 12:26:00|97.13|95.83|97.13|95.83|97.13|95.83|97.13|95.83|1
1655987170000|2022-06-23 12:26:10|97.12|95.82|97.12|95.82|97.12|95.82|97.09|95.79|7
1655987180000|2022-06-23 12:26:20|97.11|95.81|97.1|95.8|97.11|95.81|97.09|95.79|4
1655987190000|2022-06-23 12:26:30|97.09|95.79|97.1|95.8|97.1|95.8|97.07|95.77|6
1655987200000|2022-06-23 12:26:40|97.11|95.81|97.11|95.81|97.11|95.81|97.11|95.81|1
1655987210000|2022-06-23 12:26:50|97.12|95.82|97.12|95.82|97.12|95.82|97.12|95.82|1
1655987220000|2022-06-23 12:27:00|97.11|95.81|97.11|95.81|97.11|95.81|97.11|95.81|1
1655987230000|2022-06-23 12:27:10|97.12|95.82|97.11|95.81|97.12|95.82|97.11|95.81|2
1655987240000|2022-06-23 12:27:20|97.08|95.78|97.11|95.81|97.11|95.81|97.08|95.78|4
1655987250000|2022-06-23 12:27:30|97.12|95.82|97.12|95.82|97.12|95.82|97.12|95.82|1
1655987300000|2022-06-23 12:28:20|97.13|95.83|97.19|95.89|97.19|95.89|97.13|95.83|5
1655987310000|2022-06-23 12:28:30|97.18|95.88|97.17|95.87|97.19|95.89|97.13|95.83|9
1655987320000|2022-06-23 12:28:40|97.18|95.88|97.17|95.87|97.18|95.88|97.16|95.86|3
1655987340000|2022-06-23 12:29:00|97.18|95.88|97.57|96.27|97.57|96.27|97.18|95.88|10
1655987350000|2022-06-23 12:29:10|97.58|96.28|97.76|96.46|97.76|96.46|97.58|96.28|9
1655987360000|2022-06-23 12:29:20|97.73|96.43|97.29|95.99|97.73|96.43|97.26|95.96|19
1655987370000|2022-06-23 12:29:30|97.3|96|97.25|95.95|97.3|96|97.24|95.94|8
1655987380000|2022-06-23 12:29:40|97.26|95.96|97.28|95.98|97.29|95.99|97.26|95.96|4
1655987390000|2022-06-23 12:29:50|97.27|95.97|97.26|95.96|97.29|95.99|97.26|95.96|6
1655987400000|2022-06-23 12:30:00|97.24|95.94|97.24|95.94|97.26|95.96|97.21|95.91|10
1655987410000|2022-06-23 12:30:10|97.27|95.97|97.41|96.11|97.41|96.11|97.26|95.96|14
1655987420000|2022-06-23 12:30:20|97.4|96.1|97.32|96.02|97.4|96.1|97.32|96.02|11
1655987430000|2022-06-23 12:30:30|97.3|96|97.19|95.89|97.3|96|97.19|95.89|8
1655987440000|2022-06-23 12:30:40|97.18|95.88|97.11|95.81|97.18|95.88|97.11|95.81|11
1655987450000|2022-06-23 12:30:50|97.07|95.77|97.14|95.84|97.14|95.84|97.05|95.75|10
1655987460000|2022-06-23 12:31:00|97.13|95.83|97.24|95.94|97.24|95.94|97.11|95.81|17
1655987470000|2022-06-23 12:31:10|97.25|95.95|97.17|95.87|97.26|95.96|97.16|95.86|11
1655987480000|2022-06-23 12:31:20|97.18|95.88|97.16|95.86|97.18|95.88|97.16|95.86|5
1655987490000|2022-06-23 12:31:30|97.14|95.84|97.08|95.78|97.14|95.84|97.05|95.75|9
1655987500000|2022-06-23 12:31:40|97.05|95.75|96.98|95.68|97.05|95.75|96.98|95.68|7
1655987510000|2022-06-23 12:31:50|96.99|95.69|96.99|95.69|96.99|95.69|96.99|95.69|1
1655987520000|2022-06-23 12:32:00|97.02|95.72|97.03|95.73|97.05|95.75|97.02|95.72|7
1655987530000|2022-06-23 12:32:10|97.05|95.75|97.05|95.75|97.06|95.76|97.05|95.75|3
1655987540000|2022-06-23 12:32:20|97.04|95.74|97.02|95.72|97.04|95.74|97.01|95.71|4
1655987550000|2022-06-23 12:32:30|97.03|95.73|97.06|95.76|97.06|95.76|97.03|95.73|4
1655987560000|2022-06-23 12:32:40|97.08|95.78|97.05|95.75|97.08|95.78|97.05|95.75|4
1655987570000|2022-06-23 12:32:50|97.04|95.74|97.01|95.71|97.04|95.74|97.01|95.71|5
1655987590000|2022-06-23 12:33:10|97.02|95.72|97.02|95.72|97.04|95.74|97.02|95.72|5
1655987610000|2022-06-23 12:33:30|97.05|95.75|97.05|95.75|97.07|95.77|97.05|95.75|7
1655987620000|2022-06-23 12:33:40|97.04|95.74|97.02|95.72|97.04|95.74|97.02|95.72|3
1655987640000|2022-06-23 12:34:00|97.03|95.73|97.11|95.81|97.11|95.81|97.03|95.73|12
1655987650000|2022-06-23 12:34:10|97.12|95.82|97.12|95.82|97.12|95.82|97.12|95.82|1
1655987660000|2022-06-23 12:34:20|97.13|95.83|97.13|95.83|97.13|95.83|97.13|95.83|1
1655987670000|2022-06-23 12:34:30|97.19|95.89|97.13|95.83|97.19|95.89|97.13|95.83|2
1655987680000|2022-06-23 12:34:40|97.14|95.84|97.11|95.81|97.14|95.84|97.09|95.79|8
1655987690000|2022-06-23 12:34:50|97.13|95.83|97.12|95.82|97.14|95.84|97.12|95.82|4
1655987700000|2022-06-23 12:35:00|97.13|95.83|97.13|95.83|97.13|95.83|97.13|95.83|1
1655987710000|2022-06-23 12:35:10|97.11|95.81|97.12|95.82|97.12|95.82|97.11|95.81|2
1655987720000|2022-06-23 12:35:20|97.13|95.83|97.17|95.87|97.17|95.87|97.12|95.82|5
1655987740000|2022-06-23 12:35:40|97.15|95.85|97.15|95.85|97.16|95.86|97.15|95.85|5
1655987750000|2022-06-23 12:35:50|97.14|95.84|97.14|95.84|97.14|95.84|97.14|95.84|1
1655987760000|2022-06-23 12:36:00|97.1|95.8|97.09|95.79|97.1|95.8|97.09|95.79|4
1655987770000|2022-06-23 12:36:10|97.08|95.78|97.05|95.75|97.08|95.78|97.05|95.75|5
1655987780000|2022-06-23 12:36:20|97.06|95.76|97.06|95.76|97.06|95.76|97.05|95.75|3
1655987810000|2022-06-23 12:36:50|97.07|95.77|97.06|95.76|97.07|95.77|97.05|95.75|4
1655987820000|2022-06-23 12:37:00|97.05|95.75|97.05|95.75|97.05|95.75|97.02|95.72|6
1655987830000|2022-06-23 12:37:10|97.04|95.74|97.03|95.73|97.05|95.75|97.01|95.71|5
1655987850000|2022-06-23 12:37:30|97.02|95.72|96.97|95.67|97.02|95.72|96.97|95.67|6
1655987860000|2022-06-23 12:37:40|96.98|95.68|96.99|95.69|96.99|95.69|96.98|95.68|2
1655987870000|2022-06-23 12:37:50|96.98|95.68|96.93|95.63|96.98|95.68|96.91|95.61|11
1655987880000|2022-06-23 12:38:00|96.91|95.61|96.84|95.54|96.94|95.64|96.84|95.54|11
1655987890000|2022-06-23 12:38:10|96.87|95.57|96.85|95.55|96.88|95.58|96.85|95.55|10
1655987900000|2022-06-23 12:38:20|96.84|95.54|96.82|95.52|96.85|95.55|96.82|95.52|11
1655987910000|2022-06-23 12:38:30|96.81|95.51|96.88|95.58|96.9|95.6|96.81|95.51|6
1655987920000|2022-06-23 12:38:40|96.87|95.57|96.85|95.55|96.88|95.58|96.85|95.55|5
1655987930000|2022-06-23 12:38:50|96.84|95.54|96.83|95.53|96.85|95.55|96.81|95.51|6
1655987940000|2022-06-23 12:39:00|96.84|95.54|96.79|95.49|96.84|95.54|96.76|95.46|13
1655987950000|2022-06-23 12:39:10|96.81|95.51|96.93|95.63|96.93|95.63|96.8|95.5|13
1655987960000|2022-06-23 12:39:20|96.92|95.62|96.92|95.62|96.94|95.64|96.88|95.58|7
1655987970000|2022-06-23 12:39:30|96.9|95.6|96.91|95.61|96.91|95.61|96.88|95.58|4
1655987980000|2022-06-23 12:39:40|96.9|95.6|96.88|95.58|96.9|95.6|96.86|95.56|7
1655987990000|2022-06-23 12:39:50|96.87|95.57|96.86|95.56|96.87|95.57|96.86|95.56|4
1655988000000|2022-06-23 12:40:00|96.85|95.55|96.86|95.56|96.88|95.58|96.84|95.54|9
1655988010000|2022-06-23 12:40:10|96.85|95.55|96.86|95.56|96.87|95.57|96.85|95.55|6
1655988020000|2022-06-23 12:40:20|96.87|95.57|96.85|95.55|96.87|95.57|96.84|95.54|5
1655988030000|2022-06-23 12:40:30|96.86|95.56|96.93|95.63|96.93|95.63|96.84|95.54|9
1655988050000|2022-06-23 12:40:50|96.92|95.62|96.93|95.63|96.93|95.63|96.92|95.62|2
1655988060000|2022-06-23 12:41:00|96.91|95.61|96.95|95.65|96.95|95.65|96.91|95.61|5
1655988070000|2022-06-23 12:41:10|96.93|95.63|96.94|95.64|96.94|95.64|96.93|95.63|2
1655988080000|2022-06-23 12:41:20|96.92|95.62|96.91|95.61|96.93|95.63|96.91|95.61|7
1655988090000|2022-06-23 12:41:30|96.92|95.62|96.9|95.6|96.92|95.62|96.9|95.6|2
1655988100000|2022-06-23 12:41:40|96.91|95.61|96.91|95.61|96.91|95.61|96.91|95.61|1
1655988110000|2022-06-23 12:41:50|96.92|95.62|96.93|95.63|96.94|95.64|96.92|95.62|6
1655988120000|2022-06-23 12:42:00|96.92|95.62|96.86|95.56|96.92|95.62|96.85|95.55|5
1655988130000|2022-06-23 12:42:10|96.85|95.55|96.84|95.54|96.85|95.55|96.83|95.53|4
1655988140000|2022-06-23 12:42:20|96.83|95.53|96.9|95.6|96.9|95.6|96.81|95.51|12
1655988150000|2022-06-23 12:42:30|96.89|95.59|96.88|95.58|96.94|95.64|96.87|95.57|6
1655988160000|2022-06-23 12:42:40|96.87|95.57|96.87|95.57|96.88|95.58|96.87|95.57|3
1655988170000|2022-06-23 12:42:50|96.88|95.58|96.87|95.57|96.88|95.58|96.87|95.57|2
1655988190000|2022-06-23 12:43:10|96.88|95.58|96.85|95.55|96.88|95.58|96.83|95.53|7
1655988200000|2022-06-23 12:43:20|96.84|95.54|96.86|95.56|96.86|95.56|96.83|95.53|5
1655988210000|2022-06-23 12:43:30|96.85|95.55|96.83|95.53|96.85|95.55|96.8|95.5|4
1655988220000|2022-06-23 12:43:40|96.84|95.54|96.84|95.54|96.84|95.54|96.84|95.54|1
1655988230000|2022-06-23 12:43:50|96.83|95.53|96.83|95.53|96.83|95.53|96.83|95.53|1
1655988240000|2022-06-23 12:44:00|96.85|95.55|96.83|95.53|96.85|95.55|96.83|95.53|3
1655988250000|2022-06-23 12:44:10|96.85|95.55|96.83|95.53|96.85|95.55|96.83|95.53|2
1655988310000|2022-06-23 12:45:10|96.84|95.54|96.83|95.53|96.84|95.54|96.83|95.53|2
1655988320000|2022-06-23 12:45:20|96.84|95.54|96.84|95.54|96.85|95.55|96.83|95.53|4
1655988330000|2022-06-23 12:45:30|96.8|95.5|96.78|95.48|96.8|95.5|96.78|95.48|3
1655988340000|2022-06-23 12:45:40|96.79|95.49|96.83|95.53|96.83|95.53|96.78|95.48|8
1655988350000|2022-06-23 12:45:50|96.82|95.52|96.81|95.51|96.82|95.52|96.81|95.51|2
1655988360000|2022-06-23 12:46:00|96.82|95.52|96.89|95.59|96.89|95.59|96.82|95.52|8
1655988370000|2022-06-23 12:46:10|96.9|95.6|96.89|95.59|96.9|95.6|96.89|95.59|2
1655988380000|2022-06-23 12:46:20|96.88|95.58|96.86|95.56|96.88|95.58|96.86|95.56|3
1655988390000|2022-06-23 12:46:30|96.85|95.55|96.87|95.57|96.88|95.58|96.85|95.55|5
1655988400000|2022-06-23 12:46:40|96.88|95.58|96.87|95.57|96.88|95.58|96.87|95.57|2
1655988410000|2022-06-23 12:46:50|96.88|95.58|96.87|95.57|96.88|95.58|96.87|95.57|2
1655988420000|2022-06-23 12:47:00|96.86|95.56|96.88|95.58|96.88|95.58|96.86|95.56|3
1655988430000|2022-06-23 12:47:10|96.87|95.57|96.88|95.58|96.88|95.58|96.87|95.57|2
1655988440000|2022-06-23 12:47:20|96.87|95.57|96.86|95.56|96.88|95.58|96.86|95.56|4
1655988450000|2022-06-23 12:47:30|96.85|95.55|96.83|95.53|96.85|95.55|96.83|95.53|2
1655988460000|2022-06-23 12:47:40|96.86|95.56|96.82|95.52|96.86|95.56|96.82|95.52|4
1655988470000|2022-06-23 12:47:50|96.83|95.53|96.86|95.56|96.86|95.56|96.83|95.53|3
1655988480000|2022-06-23 12:48:00|96.87|95.57|96.86|95.56|96.87|95.57|96.86|95.56|2
1655988490000|2022-06-23 12:48:10|96.85|95.55|96.86|95.56|96.86|95.56|96.85|95.55|4
1655988500000|2022-06-23 12:48:20|96.85|95.55|96.85|95.55|96.85|95.55|96.85|95.55|1
1655988520000|2022-06-23 12:48:40|96.86|95.56|96.86|95.56|96.86|95.56|96.84|95.54|3
1655988530000|2022-06-23 12:48:50|96.84|95.54|96.79|95.49|96.84|95.54|96.78|95.48|6
1655988540000|2022-06-23 12:49:00|96.78|95.48|96.78|95.48|96.78|95.48|96.78|95.48|1
1655988550000|2022-06-23 12:49:10|96.77|95.47|96.77|95.47|96.77|95.47|96.77|95.47|1
1655988560000|2022-06-23 12:49:20|96.76|95.46|96.77|95.47|96.77|95.47|96.75|95.45|4
1655988570000|2022-06-23 12:49:30|96.76|95.46|96.76|95.46|96.76|95.46|96.76|95.46|1
1655988590000|2022-06-23 12:49:50|96.77|95.47|96.77|95.47|96.77|95.47|96.77|95.47|1
1655988610000|2022-06-23 12:50:10|96.76|95.46|96.76|95.46|96.76|95.46|96.76|95.46|1
1655988620000|2022-06-23 12:50:20|96.72|95.42|96.69|95.39|96.72|95.42|96.69|95.39|4
1655988640000|2022-06-23 12:50:40|96.71|95.41|96.71|95.41|96.71|95.41|96.71|95.41|1
1655988660000|2022-06-23 12:51:00|96.67|95.37|96.34|95.04|96.67|95.37|96.25|94.95|9
1655988670000|2022-06-23 12:51:10|96.35|95.05|96.35|95.05|96.35|95.05|96.35|95.05|1
1655988680000|2022-06-23 12:51:20|96.36|95.06|96.39|95.09|96.39|95.09|96.36|95.06|4
1655988700000|2022-06-23 12:51:40|96.37|95.07|96.36|95.06|96.37|95.07|96.36|95.06|2
1655988710000|2022-06-23 12:51:50|96.35|95.05|96.31|95.01|96.35|95.05|96.3|95|4
1655988720000|2022-06-23 12:52:00|96.32|95.02|96.33|95.03|96.33|95.03|96.32|95.02|2
1655988730000|2022-06-23 12:52:10|96.32|95.02|96.3|95|96.32|95.02|96.29|94.99|4
1655988750000|2022-06-23 12:52:30|96.29|94.99|96.29|94.99|96.29|94.99|96.29|94.99|1
1655988760000|2022-06-23 12:52:40|96.3|95|96.3|95|96.3|95|96.3|95|1
1655988780000|2022-06-23 12:53:00|96.29|94.99|96.27|94.97|96.29|94.99|96.27|94.97|2
1655988790000|2022-06-23 12:53:10|96.26|94.96|96.25|94.95|96.26|94.96|96.25|94.95|2
1655988800000|2022-06-23 12:53:20|96.24|94.94|96.19|94.89|96.27|94.97|96.19|94.89|7
1655988810000|2022-06-23 12:53:30|96.18|94.88|96.1|94.8|96.18|94.88|96.1|94.8|6
1655988820000|2022-06-23 12:53:40|96.15|94.85|96.1|94.8|96.15|94.85|96.1|94.8|2
1655988830000|2022-06-23 12:53:50|96.09|94.79|96.09|94.79|96.09|94.79|96.09|94.79|1
1655988840000|2022-06-23 12:54:00|96.08|94.78|96.03|94.73|96.08|94.78|96.03|94.73|6
1655988850000|2022-06-23 12:54:10|96.05|94.75|96.07|94.77|96.08|94.78|96.05|94.75|8
1655988860000|2022-06-23 12:54:20|96.08|94.78|96.09|94.79|96.11|94.81|96.07|94.77|11
1655988870000|2022-06-23 12:54:30|96.08|94.78|96.03|94.73|96.08|94.78|96.03|94.73|6
1655988880000|2022-06-23 12:54:40|96.02|94.72|95.97|94.67|96.02|94.72|95.97|94.67|3
1655988890000|2022-06-23 12:54:50|95.98|94.68|96|94.7|96|94.7|95.97|94.67|5
1655988930000|2022-06-23 12:55:30|96.01|94.71|96.04|94.74|96.04|94.74|96.01|94.71|3
1655988940000|2022-06-23 12:55:40|96.06|94.76|96.14|94.84|96.14|94.84|96.06|94.76|8
1655988960000|2022-06-23 12:56:00|96.15|94.85|96.14|94.84|96.17|94.87|96.14|94.84|4
1655988970000|2022-06-23 12:56:10|96.13|94.83|96.12|94.82|96.13|94.83|96.12|94.82|2
1655988980000|2022-06-23 12:56:20|96.13|94.83|96.22|94.92|96.22|94.92|96.13|94.83|5
1655988990000|2022-06-23 12:56:30|96.21|94.91|96.24|94.94|96.24|94.94|96.18|94.88|5
1655989010000|2022-06-23 12:56:50|96.25|94.95|96.24|94.94|96.25|94.95|96.24|94.94|2
1655989040000|2022-06-23 12:57:20|96.23|94.93|96.23|94.93|96.23|94.93|96.23|94.93|1
1655989060000|2022-06-23 12:57:40|96.25|94.95|96.23|94.93|96.25|94.95|96.23|94.93|2
1655989080000|2022-06-23 12:58:00|96.25|94.95|96.14|94.84|96.25|94.95|96.14|94.84|5
1655989090000|2022-06-23 12:58:10|96.13|94.83|96.13|94.83|96.13|94.83|96.13|94.83|1
1655989100000|2022-06-23 12:58:20|96.17|94.87|96.13|94.83|96.17|94.87|96.13|94.83|2
1655989110000|2022-06-23 12:58:30|96.14|94.84|96.16|94.86|96.17|94.87|96.14|94.84|4
1655989130000|2022-06-23 12:58:50|96.17|94.87|96.18|94.88|96.18|94.88|96.17|94.87|2
1655989140000|2022-06-23 12:59:00|96.2|94.9|96.21|94.91|96.21|94.91|96.2|94.9|2
1655989150000|2022-06-23 12:59:10|96.22|94.92|96.22|94.92|96.22|94.92|96.22|94.92|1
1655989200000|2022-06-23 13:00:00|96.23|94.93|96.28|94.98|96.28|94.98|96.23|94.93|6
1655989210000|2022-06-23 13:00:10|96.39|95.09|96.39|95.09|96.42|95.12|96.39|95.09|7
1655989240000|2022-06-23 13:00:40|96.38|95.08|96.31|95.01|96.38|95.08|96.31|95.01|6
1655989250000|2022-06-23 13:00:50|96.3|95|96.3|95|96.3|95|96.3|95|1
1655989270000|2022-06-23 13:01:10|96.29|94.99|96.27|94.97|96.29|94.99|96.27|94.97|3
1655989280000|2022-06-23 13:01:20|96.26|94.96|96.25|94.95|96.26|94.96|96.25|94.95|2
1655989290000|2022-06-23 13:01:30|96.26|94.96|96.26|94.96|96.26|94.96|96.26|94.96|1
1655989310000|2022-06-23 13:01:50|96.27|94.97|96.22|94.92|96.27|94.97|96.2|94.9|6
1655989320000|2022-06-23 13:02:00|96.23|94.93|96.23|94.93|96.23|94.93|96.23|94.93|1
1655989330000|2022-06-23 13:02:10|96.22|94.92|96.23|94.93|96.23|94.93|96.22|94.92|2
1655989360000|2022-06-23 13:02:40|96.2|94.9|96.2|94.9|96.2|94.9|96.2|94.9|1
1655989370000|2022-06-23 13:02:50|96.21|94.91|96.19|94.89|96.21|94.91|96.19|94.89|3
1655989380000|2022-06-23 13:03:00|96.14|94.84|96.14|94.84|96.14|94.84|96.14|94.84|1
1655989390000|2022-06-23 13:03:10|96.15|94.85|96.13|94.83|96.15|94.85|96.13|94.83|3
1655989410000|2022-06-23 13:03:30|96.14|94.84|96.17|94.87|96.17|94.87|96.14|94.84|3
1655989430000|2022-06-23 13:03:50|96.16|94.86|96.16|94.86|96.16|94.86|96.16|94.86|1
1655989440000|2022-06-23 13:04:00|96.15|94.85|96.14|94.84|96.15|94.85|96.14|94.84|2
1655989460000|2022-06-23 13:04:20|96.16|94.86|96.14|94.84|96.16|94.86|96.14|94.84|2
1655989470000|2022-06-23 13:04:30|96.13|94.83|96.12|94.82|96.13|94.83|96.11|94.81|3
1655989480000|2022-06-23 13:04:40|96.13|94.83|96.14|94.84|96.14|94.84|96.13|94.83|2
1655989500000|2022-06-23 13:05:00|96.15|94.85|96.18|94.88|96.22|94.92|96.15|94.85|12
1655989520000|2022-06-23 13:05:20|96.19|94.89|96.2|94.9|96.2|94.9|96.19|94.89|2
1655989530000|2022-06-23 13:05:30|96.19|94.89|96.19|94.89|96.2|94.9|96.19|94.89|5
1655989590000|2022-06-23 13:06:30|96.22|94.92|96.21|94.91|96.26|94.96|96.21|94.91|3
1655989600000|2022-06-23 13:06:40|96.2|94.9|96.22|94.92|96.22|94.92|96.19|94.89|4
1655989610000|2022-06-23 13:06:50|96.23|94.93|96.23|94.93|96.24|94.94|96.22|94.92|5
1655989620000|2022-06-23 13:07:00|96.22|94.92|96.21|94.91|96.22|94.92|96.21|94.91|2
1655989630000|2022-06-23 13:07:10|96.2|94.9|96.2|94.9|96.21|94.91|96.2|94.9|3
1655989640000|2022-06-23 13:07:20|96.26|94.96|96.27|94.97|96.27|94.97|96.26|94.96|2
1655989650000|2022-06-23 13:07:30|96.28|94.98|96.28|94.98|96.28|94.98|96.28|94.98|1
1655989660000|2022-06-23 13:07:40|96.26|94.96|96.26|94.96|96.26|94.96|96.26|94.96|1
1655989670000|2022-06-23 13:07:50|96.27|94.97|96.28|94.98|96.28|94.98|96.26|94.96|4
1655989680000|2022-06-23 13:08:00|96.29|94.99|96.28|94.98|96.29|94.99|96.28|94.98|4
1655989710000|2022-06-23 13:08:30|96.32|95.02|96.28|94.98|96.32|95.02|96.28|94.98|2
1655989720000|2022-06-23 13:08:40|96.29|94.99|96.28|94.98|96.29|94.99|96.27|94.97|6
1655989730000|2022-06-23 13:08:50|96.29|94.99|96.31|95.01|96.31|95.01|96.29|94.99|3
1655989780000|2022-06-23 13:09:40|96.3|95|96.3|95|96.3|95|96.3|95|1
1655989800000|2022-06-23 13:10:00|96.31|95.01|96.34|95.04|96.35|95.05|96.31|95.01|6
1655989810000|2022-06-23 13:10:10|96.31|95.01|96.31|95.01|96.31|95.01|96.31|95.01|1
1655989820000|2022-06-23 13:10:20|96.33|95.03|96.34|95.04|96.34|95.04|96.33|95.03|2
1655989830000|2022-06-23 13:10:30|96.32|95.02|96.32|95.02|96.34|95.04|96.31|95.01|4
1655989840000|2022-06-23 13:10:40|96.33|95.03|96.34|95.04|96.34|95.04|96.33|95.03|2
1655989850000|2022-06-23 13:10:50|96.35|95.05|96.37|95.07|96.37|95.07|96.35|95.05|4
1655989860000|2022-06-23 13:11:00|96.35|95.05|96.35|95.05|96.4|95.1|96.35|95.05|7
1655989870000|2022-06-23 13:11:10|96.36|95.06|96.34|95.04|96.36|95.06|96.34|95.04|7
1655989880000|2022-06-23 13:11:20|96.33|95.03|96.28|94.98|96.35|95.05|96.28|94.98|8
1655989890000|2022-06-23 13:11:30|96.29|94.99|96.25|94.95|96.3|95|96.25|94.95|7
1655989900000|2022-06-23 13:11:40|96.26|94.96|96.25|94.95|96.26|94.96|96.25|94.95|2
1655989920000|2022-06-23 13:12:00|96.24|94.94|96.25|94.95|96.25|94.95|96.24|94.94|2
1655989930000|2022-06-23 13:12:10|96.23|94.93|96.22|94.92|96.23|94.93|96.22|94.92|2
1655989940000|2022-06-23 13:12:20|96.21|94.91|96.16|94.86|96.21|94.91|96.16|94.86|6
1655989950000|2022-06-23 13:12:30|96.17|94.87|96.17|94.87|96.17|94.87|96.17|94.87|1
1655989960000|2022-06-23 13:12:40|96.18|94.88|96.19|94.89|96.2|94.9|96.18|94.88|5
1655989970000|2022-06-23 13:12:50|96.17|94.87|96.14|94.84|96.17|94.87|96.14|94.84|3
1655989980000|2022-06-23 13:13:00|96.13|94.83|96.2|94.9|96.2|94.9|96.13|94.83|4
1655989990000|2022-06-23 13:13:10|96.21|94.91|96.21|94.91|96.21|94.91|96.2|94.9|3
1655990000000|2022-06-23 13:13:20|96.2|94.9|96.21|94.91|96.21|94.91|96.2|94.9|2
1655990010000|2022-06-23 13:13:30|96.25|94.95|96.21|94.91|96.25|94.95|96.2|94.9|4
1655990020000|2022-06-23 13:13:40|96.22|94.92|96.22|94.92|96.22|94.92|96.21|94.91|3
1655990030000|2022-06-23 13:13:50|96.21|94.91|96.21|94.91|96.21|94.91|96.21|94.91|1
1655990050000|2022-06-23 13:14:10|96.22|94.92|96.22|94.92|96.22|94.92|96.22|94.92|1
1655990100000|2022-06-23 13:15:00|96.27|94.97|96.28|94.98|96.29|94.99|96.27|94.97|4
1655990110000|2022-06-23 13:15:10|96.29|94.99|96.24|94.94|96.29|94.99|96.24|94.94|5
1655990120000|2022-06-23 13:15:20|96.23|94.93|96.18|94.88|96.23|94.93|96.18|94.88|4
1655990130000|2022-06-23 13:15:30|96.19|94.89|96.18|94.88|96.19|94.89|96.18|94.88|4
1655990140000|2022-06-23 13:15:40|96.24|94.94|96.17|94.87|96.24|94.94|96.17|94.87|5
1655990160000|2022-06-23 13:16:00|96.18|94.88|96.17|94.87|96.18|94.88|96.17|94.87|2
1655990180000|2022-06-23 13:16:20|96.16|94.86|96.2|94.9|96.2|94.9|96.16|94.86|4
1655990190000|2022-06-23 13:16:30|96.21|94.91|96.2|94.9|96.21|94.91|96.2|94.9|4
1655990200000|2022-06-23 13:16:40|96.21|94.91|96.26|94.96|96.26|94.96|96.21|94.91|2
1655990210000|2022-06-23 13:16:50|96.21|94.91|96.19|94.89|96.21|94.91|96.18|94.88|6
1655990220000|2022-06-23 13:17:00|96.18|94.88|96.21|94.91|96.21|94.91|96.18|94.88|3
1655990230000|2022-06-23 13:17:10|96.2|94.9|96.2|94.9|96.2|94.9|96.2|94.9|1
1655990240000|2022-06-23 13:17:20|96.21|94.91|96.2|94.9|96.21|94.91|96.2|94.9|2
1655990250000|2022-06-23 13:17:30|96.21|94.91|96.21|94.91|96.21|94.91|96.21|94.91|1
1655990260000|2022-06-23 13:17:40|96.22|94.92|96.26|94.96|96.26|94.96|96.22|94.92|6
1655990280000|2022-06-23 13:18:00|96.27|94.97|96.29|94.99|96.29|94.99|96.27|94.97|3
1655990290000|2022-06-23 13:18:10|96.28|94.98|96.28|94.98|96.28|94.98|96.28|94.98|1
1655990300000|2022-06-23 13:18:20|96.27|94.97|96.24|94.94|96.27|94.97|96.23|94.93|4
1655990310000|2022-06-23 13:18:30|96.23|94.93|96.23|94.93|96.24|94.94|96.23|94.93|3
1655990320000|2022-06-23 13:18:40|96.24|94.94|96.23|94.93|96.24|94.94|96.23|94.93|2
1655990330000|2022-06-23 13:18:50|96.21|94.91|96.17|94.87|96.21|94.91|96.17|94.87|10
1655990340000|2022-06-23 13:19:00|96.15|94.85|96.14|94.84|96.17|94.87|96.14|94.84|4
1655990350000|2022-06-23 13:19:10|96.13|94.83|96.12|94.82|96.13|94.83|96.11|94.81|4
1655990360000|2022-06-23 13:19:20|96.11|94.81|96.12|94.82|96.12|94.82|96.11|94.81|2
1655990400000|2022-06-23 13:20:00|96.13|94.83|96.18|94.88|96.2|94.9|96.13|94.83|10
1655990410000|2022-06-23 13:20:10|96.17|94.87|96.15|94.85|96.18|94.88|96.14|94.84|6
1655990420000|2022-06-23 13:20:20|96.16|94.86|96.14|94.84|96.16|94.86|96.14|94.84|3
1655990430000|2022-06-23 13:20:30|96.15|94.85|96.15|94.85|96.15|94.85|96.15|94.85|1
1655990440000|2022-06-23 13:20:40|96.14|94.84|96.15|94.85|96.15|94.85|96.14|94.84|4
1655990450000|2022-06-23 13:20:50|96.19|94.89|96.21|94.91|96.21|94.91|96.19|94.89|2
1655990460000|2022-06-23 13:21:00|96.17|94.87|96.17|94.87|96.18|94.88|96.17|94.87|3
1655990470000|2022-06-23 13:21:10|96.18|94.88|96.22|94.92|96.22|94.92|96.18|94.88|4
1655990480000|2022-06-23 13:21:20|96.23|94.93|96.28|94.98|96.28|94.98|96.22|94.92|5
1655990490000|2022-06-23 13:21:30|96.29|94.99|96.29|94.99|96.29|94.99|96.29|94.99|1
1655990500000|2022-06-23 13:21:40|96.3|95|96.3|95|96.3|95|96.29|94.99|3
1655990510000|2022-06-23 13:21:50|96.29|94.99|96.29|94.99|96.29|94.99|96.29|94.99|1
1655990520000|2022-06-23 13:22:00|96.28|94.98|96.28|94.98|96.28|94.98|96.26|94.96|6
1655990540000|2022-06-23 13:22:20|96.29|94.99|96.3|95|96.3|95|96.29|94.99|4
1655990550000|2022-06-23 13:22:30|96.29|94.99|96.17|94.87|96.29|94.99|96.17|94.87|10
1655990560000|2022-06-23 13:22:40|96.16|94.86|96.14|94.84|96.17|94.87|96.14|94.84|4
1655990580000|2022-06-23 13:23:00|96.15|94.85|96.13|94.83|96.15|94.85|96.13|94.83|3
1655990590000|2022-06-23 13:23:10|96.12|94.82|96.1|94.8|96.12|94.82|96.1|94.8|3
1655990600000|2022-06-23 13:23:20|96.12|94.82|96.12|94.82|96.12|94.82|96.11|94.81|3
1655990630000|2022-06-23 13:23:50|96.1|94.8|96.08|94.78|96.1|94.8|96.08|94.78|4
1655990640000|2022-06-23 13:24:00|96.1|94.8|96.11|94.81|96.15|94.85|96.1|94.8|4
1655990650000|2022-06-23 13:24:10|96.1|94.8|96.11|94.81|96.11|94.81|96.1|94.8|2
1655990660000|2022-06-23 13:24:20|96.1|94.8|96.11|94.81|96.15|94.85|96.1|94.8|6
1655990670000|2022-06-23 13:24:30|96.12|94.82|96.12|94.82|96.12|94.82|96.11|94.81|3
1655990680000|2022-06-23 13:24:40|96.11|94.81|96.2|94.9|96.2|94.9|96.11|94.81|5
1655990700000|2022-06-23 13:25:00|96.24|94.94|96.17|94.87|96.24|94.94|96.17|94.87|5
1655990710000|2022-06-23 13:25:10|96.15|94.85|96.12|94.82|96.15|94.85|96.12|94.82|5
1655990720000|2022-06-23 13:25:20|96.15|94.85|96.18|94.88|96.18|94.88|96.15|94.85|4
1655990730000|2022-06-23 13:25:30|96.17|94.87|96.16|94.86|96.17|94.87|96.16|94.86|2
1655990740000|2022-06-23 13:25:40|96.17|94.87|96.14|94.84|96.17|94.87|96.14|94.84|4
1655990750000|2022-06-23 13:25:50|96.15|94.85|96.14|94.84|96.15|94.85|96.14|94.84|2
1655990760000|2022-06-23 13:26:00|96.15|94.85|96.14|94.84|96.15|94.85|96.14|94.84|2
1655990770000|2022-06-23 13:26:10|96.15|94.85|96.2|94.9|96.2|94.9|96.15|94.85|3
1655990780000|2022-06-23 13:26:20|96.21|94.91|96.21|94.91|96.21|94.91|96.21|94.91|1
1655990790000|2022-06-23 13:26:30|96.22|94.92|96.22|94.92|96.22|94.92|96.22|94.92|1
1655990840000|2022-06-23 13:27:20|96.23|94.93|96.23|94.93|96.23|94.93|96.23|94.93|1
1655990880000|2022-06-23 13:28:00|96.22|94.92|96.19|94.89|96.22|94.92|96.17|94.87|8
1655990890000|2022-06-23 13:28:10|96.18|94.88|96.15|94.85|96.18|94.88|96.15|94.85|4
1655990900000|2022-06-23 13:28:20|96.16|94.86|96.07|94.77|96.16|94.86|96.05|94.75|18
1655990910000|2022-06-23 13:28:30|96.08|94.78|96.05|94.75|96.08|94.78|96.04|94.74|7
1655990920000|2022-06-23 13:28:40|96.06|94.76|96.13|94.83|96.15|94.85|96.06|94.76|8
1655990930000|2022-06-23 13:28:50|96.14|94.84|96.13|94.83|96.14|94.84|96.13|94.83|4
1655990940000|2022-06-23 13:29:00|96.12|94.82|96.12|94.82|96.12|94.82|96.12|94.82|1
1655990950000|2022-06-23 13:29:10|96.11|94.81|96.14|94.84|96.14|94.84|96.11|94.81|4
1655990960000|2022-06-23 13:29:20|96.13|94.83|96.06|94.76|96.17|94.87|96.06|94.76|9
1655990970000|2022-06-23 13:29:30|96.08|94.78|96.13|94.83|96.13|94.83|96.08|94.78|5
1655990980000|2022-06-23 13:29:40|96.16|94.86|96.14|94.84|96.17|94.87|96.13|94.83|6
1655990990000|2022-06-23 13:29:50|96.15|94.85|96.14|94.84|96.15|94.85|96.14|94.84|2
1655991000000|2022-06-23 13:30:00|96.1|94.8|96.14|94.84|96.17|94.87|96.08|94.78|9
1655991010000|2022-06-23 13:30:10|96.17|94.87|96.15|94.85|96.17|94.87|96.11|94.81|9
1655991020000|2022-06-23 13:30:20|96.14|94.84|96.21|94.91|96.23|94.93|96.14|94.84|8
1655991030000|2022-06-23 13:30:30|96.2|94.9|96.23|94.93|96.23|94.93|96.16|94.86|7
1655991040000|2022-06-23 13:30:40|96.24|94.94|96.35|95.05|96.35|95.05|96.23|94.93|10
1655991050000|2022-06-23 13:30:50|96.32|95.02|96.35|95.05|96.35|95.05|96.31|95.01|4
1655991060000|2022-06-23 13:31:00|96.34|95.04|96.35|95.05|96.35|95.05|96.31|95.01|12
1655991070000|2022-06-23 13:31:10|96.32|95.02|96.37|95.07|96.37|95.07|96.31|95.01|12
1655991080000|2022-06-23 13:31:20|96.36|95.06|96.28|94.98|96.36|95.06|96.27|94.97|11
1655991090000|2022-06-23 13:31:30|96.29|94.99|96.12|94.82|96.29|94.99|96.12|94.82|15
1655991100000|2022-06-23 13:31:40|96.13|94.83|96.11|94.81|96.13|94.83|96.1|94.8|10
1655991110000|2022-06-23 13:31:50|96.1|94.8|96.03|94.73|96.1|94.8|96.03|94.73|7
1655991120000|2022-06-23 13:32:00|96.02|94.72|96.03|94.73|96.05|94.75|96.02|94.72|5
1655991130000|2022-06-23 13:32:10|96.04|94.74|96.04|94.74|96.04|94.74|96.04|94.74|1
1655991140000|2022-06-23 13:32:20|96.05|94.75|96.15|94.85|96.15|94.85|96.05|94.75|5
1655991150000|2022-06-23 13:32:30|96.14|94.84|96.27|94.97|96.27|94.97|96.12|94.82|14
1655991160000|2022-06-23 13:32:40|96.34|95.04|96.38|95.08|96.38|95.08|96.27|94.97|10
1655991170000|2022-06-23 13:32:50|96.35|95.05|96.37|95.07|96.42|95.12|96.35|95.05|12
1655991180000|2022-06-23 13:33:00|96.35|95.05|96.32|95.02|96.35|95.05|96.32|95.02|12
1655991190000|2022-06-23 13:33:10|96.34|95.04|96.3|95|96.34|95.04|96.26|94.96|14
1655991200000|2022-06-23 13:33:20|96.29|94.99|96.3|95|96.31|95.01|96.27|94.97|15
1655991210000|2022-06-23 13:33:30|96.31|95.01|96.32|95.02|96.33|95.03|96.31|95.01|4
1655991220000|2022-06-23 13:33:40|96.31|95.01|96.17|94.87|96.31|95.01|96.17|94.87|11
1655991230000|2022-06-23 13:33:50|96.16|94.86|96.05|94.75|96.18|94.88|96.05|94.75|13
1655991240000|2022-06-23 13:34:00|96.04|94.74|96.03|94.73|96.05|94.75|96|94.7|11
1655991250000|2022-06-23 13:34:10|96.01|94.71|96.08|94.78|96.08|94.78|96|94.7|12
1655991260000|2022-06-23 13:34:20|96.07|94.77|96.02|94.72|96.08|94.78|96.02|94.72|11
1655991270000|2022-06-23 13:34:30|96.01|94.71|96.11|94.81|96.11|94.81|96.01|94.71|10
1655991280000|2022-06-23 13:34:40|96.1|94.8|96.16|94.86|96.17|94.87|96.09|94.79|8
1655991290000|2022-06-23 13:34:50|96.17|94.87|96.35|95.05|96.36|95.06|96.17|94.87|17
1655991300000|2022-06-23 13:35:00|96.36|95.06|96.35|95.05|96.36|95.06|96.26|94.96|21
1655991310000|2022-06-23 13:35:10|96.34|95.04|96.23|94.93|96.34|95.04|96.23|94.93|7
1655991320000|2022-06-23 13:35:20|96.21|94.91|96.17|94.87|96.21|94.91|96.16|94.86|12
1655991330000|2022-06-23 13:35:30|96.16|94.86|96.12|94.82|96.16|94.86|96.1|94.8|9
1655991350000|2022-06-23 13:35:50|96.09|94.79|96.03|94.73|96.09|94.79|96.03|94.73|5
1655991360000|2022-06-23 13:36:00|96.02|94.72|96.05|94.75|96.09|94.79|96.02|94.72|13
1655991370000|2022-06-23 13:36:10|96.04|94.74|96.03|94.73|96.04|94.74|96.02|94.72|6
1655991380000|2022-06-23 13:36:20|96.04|94.74|96.06|94.76|96.06|94.76|96.04|94.74|3
1655991390000|2022-06-23 13:36:30|96.05|94.75|96.04|94.74|96.05|94.75|96.04|94.74|2
1655991400000|2022-06-23 13:36:40|96.05|94.75|96.03|94.73|96.05|94.75|96.02|94.72|4
1655991410000|2022-06-23 13:36:50|96.02|94.72|96.05|94.75|96.05|94.75|95.99|94.69|9
1655991420000|2022-06-23 13:37:00|96.06|94.76|96|94.7|96.06|94.76|96|94.7|11
1655991430000|2022-06-23 13:37:10|96.01|94.71|96|94.7|96.01|94.71|95.98|94.68|5
1655991440000|2022-06-23 13:37:20|95.99|94.69|95.91|94.61|95.99|94.69|95.91|94.61|9
1655991450000|2022-06-23 13:37:30|95.89|94.59|95.91|94.61|95.94|94.64|95.88|94.58|13
1655991460000|2022-06-23 13:37:40|95.9|94.6|95.91|94.61|95.93|94.63|95.9|94.6|8
1655991470000|2022-06-23 13:37:50|95.95|94.65|95.94|94.64|95.97|94.67|95.91|94.61|11
1655991480000|2022-06-23 13:38:00|95.96|94.66|95.96|94.66|95.96|94.66|95.95|94.65|3
1655991490000|2022-06-23 13:38:10|95.97|94.67|95.95|94.65|95.97|94.67|95.91|94.61|11
1655991500000|2022-06-23 13:38:20|95.94|94.64|95.95|94.65|95.95|94.65|95.94|94.64|2
1655991510000|2022-06-23 13:38:30|95.96|94.66|95.95|94.65|95.96|94.66|95.95|94.65|2
1655991540000|2022-06-23 13:39:00|95.93|94.63|95.98|94.68|95.98|94.68|95.93|94.63|6
1655991550000|2022-06-23 13:39:10|95.97|94.67|95.99|94.69|95.99|94.69|95.97|94.67|4
1655991560000|2022-06-23 13:39:20|95.97|94.67|96.05|94.75|96.06|94.76|95.97|94.67|6
1655991570000|2022-06-23 13:39:30|96.04|94.74|96.04|94.74|96.06|94.76|96.04|94.74|7
1655991580000|2022-06-23 13:39:40|96.03|94.73|96.04|94.74|96.07|94.77|96.01|94.71|7
1655991590000|2022-06-23 13:39:50|96.02|94.72|95.98|94.68|96.02|94.72|95.98|94.68|6
1655991600000|2022-06-23 13:40:00|95.99|94.69|95.97|94.67|95.99|94.69|95.96|94.66|5
1655991610000|2022-06-23 13:40:10|95.96|94.66|95.95|94.65|95.96|94.66|95.91|94.61|13
1655991620000|2022-06-23 13:40:20|95.94|94.64|95.95|94.65|95.96|94.66|95.94|94.64|3
1655991630000|2022-06-23 13:40:30|95.96|94.66|95.98|94.68|95.98|94.68|95.95|94.65|5
1655991640000|2022-06-23 13:40:40|96.12|94.82|96.12|94.82|96.12|94.82|96.12|94.82|1
1655991650000|2022-06-23 13:40:50|96.11|94.81|96.12|94.82|96.12|94.82|96.1|94.8|4
1655991680000|2022-06-23 13:41:20|96.13|94.83|96.13|94.83|96.13|94.83|96.13|94.83|1
1655991690000|2022-06-23 13:41:30|96.15|94.85|96.19|94.89|96.19|94.89|96.15|94.85|3
1655991700000|2022-06-23 13:41:40|96.17|94.87|96.15|94.85|96.17|94.87|96.15|94.85|3
1655991720000|2022-06-23 13:42:00|96.16|94.86|96.08|94.78|96.16|94.86|96.08|94.78|6
1655991730000|2022-06-23 13:42:10|96.07|94.77|96.04|94.74|96.07|94.77|96.04|94.74|4
1655991740000|2022-06-23 13:42:20|96.05|94.75|96.12|94.82|96.12|94.82|96.05|94.75|12
1655991750000|2022-06-23 13:42:30|96.14|94.84|96.1|94.8|96.16|94.86|96.1|94.8|6
1655991760000|2022-06-23 13:42:40|96.09|94.79|96.17|94.87|96.17|94.87|96.08|94.78|9
1655991770000|2022-06-23 13:42:50|96.18|94.88|96.18|94.88|96.18|94.88|96.18|94.88|1
1655991780000|2022-06-23 13:43:00|96.17|94.87|96.17|94.87|96.17|94.87|96.17|94.87|1
1655991790000|2022-06-23 13:43:10|96.18|94.88|96.18|94.88|96.18|94.88|96.18|94.88|1
1655991800000|2022-06-23 13:43:20|96.16|94.86|96.17|94.87|96.17|94.87|96.16|94.86|2
1655991810000|2022-06-23 13:43:30|96.18|94.88|96.2|94.9|96.2|94.9|96.18|94.88|3
1655991850000|2022-06-23 13:44:10|96.22|94.92|96.03|94.73|96.22|94.92|96.03|94.73|13
1655991860000|2022-06-23 13:44:20|96.02|94.72|95.98|94.68|96.02|94.72|95.98|94.68|5
1655991870000|2022-06-23 13:44:30|95.97|94.67|95.97|94.67|95.98|94.68|95.97|94.67|3
1655991880000|2022-06-23 13:44:40|95.96|94.66|95.96|94.66|95.96|94.66|95.95|94.65|5
1655991890000|2022-06-23 13:44:50|95.95|94.65|95.97|94.67|95.97|94.67|95.93|94.63|7
1655991900000|2022-06-23 13:45:00|95.98|94.68|96.05|94.75|96.05|94.75|95.98|94.68|3
1655991920000|2022-06-23 13:45:20|95.91|94.61|95.92|94.62|95.92|94.62|95.91|94.61|2
1655991930000|2022-06-23 13:45:30|95.91|94.61|95.91|94.61|95.91|94.61|95.91|94.61|1
1655991940000|2022-06-23 13:45:40|95.92|94.62|95.91|94.61|95.92|94.62|95.91|94.61|2
1655991950000|2022-06-23 13:45:50|95.92|94.62|95.92|94.62|95.92|94.62|95.91|94.61|3
1655991960000|2022-06-23 13:46:00|95.91|94.61|95.93|94.63|95.96|94.66|95.91|94.61|5
1655991970000|2022-06-23 13:46:10|95.92|94.62|95.92|94.62|95.92|94.62|95.92|94.62|1
1655991980000|2022-06-23 13:46:20|95.91|94.61|95.87|94.57|95.91|94.61|95.87|94.57|5
1655991990000|2022-06-23 13:46:30|95.95|94.65|95.93|94.63|95.95|94.65|95.93|94.63|2
1655992000000|2022-06-23 13:46:40|95.95|94.65|95.98|94.68|95.99|94.69|95.95|94.65|7
1655992010000|2022-06-23 13:46:50|95.99|94.69|95.97|94.67|95.99|94.69|95.96|94.66|3
1655992030000|2022-06-23 13:47:10|96.02|94.72|96.02|94.72|96.02|94.72|96.02|94.72|1
1655992040000|2022-06-23 13:47:20|95.97|94.67|95.97|94.67|95.97|94.67|95.97|94.67|1
1655992060000|2022-06-23 13:47:40|95.98|94.68|95.98|94.68|95.98|94.68|95.98|94.68|1
1655992070000|2022-06-23 13:47:50|95.97|94.67|95.98|94.68|95.98|94.68|95.97|94.67|2
1655992080000|2022-06-23 13:48:00|95.97|94.67|95.99|94.69|95.99|94.69|95.97|94.67|8
1655992090000|2022-06-23 13:48:10|96|94.7|96|94.7|96|94.7|96|94.7|1
1655992100000|2022-06-23 13:48:20|96.01|94.71|96.09|94.79|96.1|94.8|96.01|94.71|6
1655992110000|2022-06-23 13:48:30|96.08|94.78|96.09|94.79|96.09|94.79|96.08|94.78|2
1655992120000|2022-06-23 13:48:40|96.08|94.78|95.97|94.67|96.13|94.83|95.97|94.67|9
1655992130000|2022-06-23 13:48:50|95.93|94.63|95.91|94.61|95.94|94.64|95.91|94.61|4
1655992140000|2022-06-23 13:49:00|95.92|94.62|95.93|94.63|95.94|94.64|95.89|94.59|9
1655992150000|2022-06-23 13:49:10|95.95|94.65|95.96|94.66|95.96|94.66|95.94|94.64|4
1655992160000|2022-06-23 13:49:20|95.97|94.67|96.06|94.76|96.06|94.76|95.96|94.66|8
1655992170000|2022-06-23 13:49:30|96.07|94.77|96.04|94.74|96.08|94.78|96.04|94.74|5
1655992180000|2022-06-23 13:49:40|96.03|94.73|96.06|94.76|96.06|94.76|96.03|94.73|6
1655992190000|2022-06-23 13:49:50|96.07|94.77|95.98|94.68|96.07|94.77|95.98|94.68|8
1655992200000|2022-06-23 13:50:00|95.97|94.67|95.97|94.67|95.98|94.68|95.96|94.66|5
1655992210000|2022-06-23 13:50:10|95.92|94.62|95.99|94.69|95.99|94.69|95.92|94.62|6
1655992220000|2022-06-23 13:50:20|95.97|94.67|96.02|94.72|96.02|94.72|95.97|94.67|3
1655992230000|2022-06-23 13:50:30|96.03|94.73|96.08|94.78|96.08|94.78|96.03|94.73|3
1655992240000|2022-06-23 13:50:40|96.05|94.75|96.04|94.74|96.05|94.75|96.04|94.74|2
1655992250000|2022-06-23 13:50:50|96.03|94.73|95.99|94.69|96.05|94.75|95.99|94.69|7
1655992260000|2022-06-23 13:51:00|95.98|94.68|95.98|94.68|95.98|94.68|95.96|94.66|5
1655992290000|2022-06-23 13:51:30|96.03|94.73|96.05|94.75|96.05|94.75|96|94.7|3
1655992300000|2022-06-23 13:51:40|96.04|94.74|95.98|94.68|96.04|94.74|95.98|94.68|3
1655992310000|2022-06-23 13:51:50|95.97|94.67|95.93|94.63|95.97|94.67|95.93|94.63|5
1655992320000|2022-06-23 13:52:00|95.92|94.62|95.86|94.56|95.93|94.63|95.86|94.56|14
1655992330000|2022-06-23 13:52:10|95.85|94.55|95.76|94.46|95.85|94.55|95.76|94.46|14
1655992340000|2022-06-23 13:52:20|95.75|94.45|95.45|94.15|95.75|94.45|95.39|94.09|15
1655992350000|2022-06-23 13:52:30|95.47|94.17|95.57|94.27|95.63|94.33|95.47|94.17|8
1655992360000|2022-06-23 13:52:40|95.56|94.26|95.54|94.24|95.56|94.26|95.54|94.24|3
1655992450000|2022-06-23 13:54:10|95.53|94.23|95.44|94.14|95.53|94.23|95.44|94.14|4
1655992460000|2022-06-23 13:54:20|95.43|94.13|95.43|94.13|95.43|94.13|95.42|94.12|3
1655992470000|2022-06-23 13:54:30|95.41|94.11|95.24|93.94|95.41|94.11|95.24|93.94|11
1655992480000|2022-06-23 13:54:40|95.23|93.93|95.27|93.97|95.29|93.99|95.22|93.92|12
1655992490000|2022-06-23 13:54:50|95.26|93.96|95.23|93.93|95.26|93.96|95.23|93.93|6
1655992500000|2022-06-23 13:55:00|95.24|93.94|95.23|93.93|95.24|93.94|95.23|93.93|2
1655992510000|2022-06-23 13:55:10|95.24|93.94|95.24|93.94|95.24|93.94|95.23|93.93|3
1655992520000|2022-06-23 13:55:20|95.23|93.93|95.31|94.01|95.31|94.01|95.22|93.92|10
1655992570000|2022-06-23 13:56:10|95.29|93.99|95.29|93.99|95.29|93.99|95.29|93.99|1
1655992600000|2022-06-23 13:56:40|95.3|94|95.31|94.01|95.31|94.01|95.3|94|2
1655992640000|2022-06-23 13:57:20|95.28|93.98|95.28|93.98|95.28|93.98|95.28|93.98|1
1655992660000|2022-06-23 13:57:40|95.29|93.99|95.31|94.01|95.32|94.02|95.29|93.99|5
1655992670000|2022-06-23 13:57:50|95.3|94|95.28|93.98|95.3|94|95.28|93.98|3
1655992680000|2022-06-23 13:58:00|95.29|93.99|95.29|93.99|95.29|93.99|95.28|93.98|5
1655992700000|2022-06-23 13:58:20|95.3|94|95.3|94|95.3|94|95.3|94|1
1655992710000|2022-06-23 13:58:30|95.36|94.06|95.31|94.01|95.36|94.06|95.31|94.01|2
1655992810000|2022-06-23 14:00:10|95.47|94.17|95.46|94.16|95.47|94.17|95.46|94.16|2
1655992830000|2022-06-23 14:00:30|95.45|94.15|95.42|94.12|95.45|94.15|95.42|94.12|7
1655992840000|2022-06-23 14:00:40|95.41|94.11|95.45|94.15|95.45|94.15|95.41|94.11|3
1655993100000|2022-06-23 14:05:00|95.25|93.95|95.25|93.95|95.25|93.95|95.25|93.95|1
1655993120000|2022-06-23 14:05:20|95.32|94.02|95.36|94.06|95.36|94.06|95.32|94.02|5
1655993130000|2022-06-23 14:05:30|95.37|94.07|95.37|94.07|95.37|94.07|95.37|94.07|1
1655993150000|2022-06-23 14:05:50|95.46|94.16|95.46|94.16|95.46|94.16|95.46|94.16|1
1655993160000|2022-06-23 14:06:00|95.43|94.13|95.42|94.12|95.43|94.13|95.41|94.11|3
1655993170000|2022-06-23 14:06:10|95.43|94.13|95.42|94.12|95.43|94.13|95.42|94.12|2
1655993180000|2022-06-23 14:06:20|95.44|94.14|95.51|94.21|95.51|94.21|95.44|94.14|6
1655993190000|2022-06-23 14:06:30|95.54|94.24|95.49|94.19|95.54|94.24|95.48|94.18|7
1655993200000|2022-06-23 14:06:40|95.47|94.17|95.51|94.21|95.53|94.23|95.47|94.17|6
1655993210000|2022-06-23 14:06:50|95.49|94.19|95.52|94.22|95.52|94.22|95.49|94.19|3
1655993220000|2022-06-23 14:07:00|95.51|94.21|95.46|94.16|95.52|94.22|95.46|94.16|7
1655993230000|2022-06-23 14:07:10|95.43|94.13|95.4|94.1|95.43|94.13|95.4|94.1|4
1655993240000|2022-06-23 14:07:20|95.41|94.11|95.39|94.09|95.41|94.11|95.39|94.09|6
1655993250000|2022-06-23 14:07:30|95.37|94.07|95.38|94.08|95.39|94.09|95.37|94.07|3
1655993260000|2022-06-23 14:07:40|95.35|94.05|95.39|94.09|95.42|94.12|95.35|94.05|5
1655993270000|2022-06-23 14:07:50|95.4|94.1|95.4|94.1|95.4|94.1|95.4|94.1|1
1655993280000|2022-06-23 14:08:00|95.41|94.11|95.41|94.11|95.44|94.14|95.41|94.11|6
1655993290000|2022-06-23 14:08:10|95.42|94.12|95.41|94.11|95.42|94.12|95.41|94.11|2
1655993300000|2022-06-23 14:08:20|95.43|94.13|95.32|94.02|95.43|94.13|95.32|94.02|9
1655993310000|2022-06-23 14:08:30|95.31|94.01|95.3|94|95.31|94.01|95.3|94|4
1655993320000|2022-06-23 14:08:40|95.28|93.98|95.24|93.94|95.28|93.98|95.22|93.92|10
1655993330000|2022-06-23 14:08:50|95.23|93.93|95.23|93.93|95.23|93.93|95.22|93.92|3
1655993340000|2022-06-23 14:09:00|95.21|93.91|95.21|93.91|95.23|93.93|95.21|93.91|3
1655993350000|2022-06-23 14:09:10|95.19|93.89|95.19|93.89|95.19|93.89|95.19|93.89|1
1655993360000|2022-06-23 14:09:20|95.21|93.91|95.21|93.91|95.24|93.94|95.19|93.89|4
1655993370000|2022-06-23 14:09:30|95.2|93.9|95.2|93.9|95.21|93.91|95.2|93.9|3
1655993380000|2022-06-23 14:09:40|95.19|93.89|95.21|93.91|95.21|93.91|95.19|93.89|2
1655993390000|2022-06-23 14:09:50|95.2|93.9|95.17|93.87|95.21|93.91|95.15|93.85|6
1655993400000|2022-06-23 14:10:00|95.18|93.88|95.17|93.87|95.2|93.9|95.17|93.87|5
1655993410000|2022-06-23 14:10:10|95.18|93.88|95.19|93.89|95.19|93.89|95.18|93.88|4
1655993420000|2022-06-23 14:10:20|95.18|93.88|95.19|93.89|95.19|93.89|95.18|93.88|2
1655993430000|2022-06-23 14:10:30|95.17|93.87|95.19|93.89|95.19|93.89|95.17|93.87|4
1655993440000|2022-06-23 14:10:40|95.17|93.87|95.28|93.98|95.28|93.98|95.17|93.87|11
1655993450000|2022-06-23 14:10:50|95.29|93.99|95.29|93.99|95.29|93.99|95.29|93.99|1
1655993570000|2022-06-23 14:12:50|95.28|93.98|95.28|93.98|95.28|93.98|95.28|93.98|1
1655993630000|2022-06-23 14:13:50|95.3|94|95.3|94|95.3|94|95.3|94|1
1655993640000|2022-06-23 14:14:00|95.31|94.01|95.31|94.01|95.31|94.01|95.31|94.01|1
1655993660000|2022-06-23 14:14:20|95.29|93.99|95.3|94|95.3|94|95.29|93.99|2
1655993670000|2022-06-23 14:14:30|95.31|94.01|95.29|93.99|95.31|94.01|95.29|93.99|7
1655993680000|2022-06-23 14:14:40|95.3|94|95.3|94|95.3|94|95.28|93.98|3
1655993690000|2022-06-23 14:14:50|95.28|93.98|95.29|93.99|95.3|94|95.28|93.98|4
1655993700000|2022-06-23 14:15:00|95.31|94.01|95.3|94|95.31|94.01|95.29|93.99|5
1655993710000|2022-06-23 14:15:10|95.29|93.99|95.31|94.01|95.31|94.01|95.29|93.99|5
1655993720000|2022-06-23 14:15:20|95.3|94|95.3|94|95.3|94|95.3|94|1
1655993740000|2022-06-23 14:15:40|95.34|94.04|95.34|94.04|95.34|94.04|95.34|94.04|1
1655993750000|2022-06-23 14:15:50|95.33|94.03|95.33|94.03|95.34|94.04|95.31|94.01|6
1655993760000|2022-06-23 14:16:00|95.34|94.04|95.33|94.03|95.34|94.04|95.32|94.02|8
1655993770000|2022-06-23 14:16:10|95.34|94.04|95.34|94.04|95.34|94.04|95.34|94.04|1
1655993780000|2022-06-23 14:16:20|95.33|94.03|95.31|94.01|95.33|94.03|95.3|94|4
1655993790000|2022-06-23 14:16:30|95.32|94.02|95.31|94.01|95.32|94.02|95.3|94|4
1655993800000|2022-06-23 14:16:40|95.3|94|95.31|94.01|95.31|94.01|95.3|94|2
1655993810000|2022-06-23 14:16:50|95.3|94|95.31|94.01|95.31|94.01|95.3|94|4
1655993820000|2022-06-23 14:17:00|95.3|94|95.29|93.99|95.3|94|95.29|93.99|2
1655993850000|2022-06-23 14:17:30|95.3|94|95.33|94.03|95.33|94.03|95.28|93.98|4
1655993860000|2022-06-23 14:17:40|95.29|93.99|95.29|93.99|95.29|93.99|95.28|93.98|3
1655993880000|2022-06-23 14:18:00|95.28|93.98|95.29|93.99|95.29|93.99|95.28|93.98|4
1655993890000|2022-06-23 14:18:10|95.3|94|95.35|94.05|95.35|94.05|95.3|94|4
1655993900000|2022-06-23 14:18:20|95.33|94.03|95.29|93.99|95.34|94.04|95.28|93.98|11
1655993910000|2022-06-23 14:18:30|95.28|93.98|95.27|93.97|95.29|93.99|95.27|93.97|4
1655993920000|2022-06-23 14:18:40|95.26|93.96|95.27|93.97|95.27|93.97|95.25|93.95|3
1655993930000|2022-06-23 14:18:50|95.26|93.96|95.27|93.97|95.27|93.97|95.26|93.96|2
1655993960000|2022-06-23 14:19:20|95.28|93.98|95.28|93.98|95.28|93.98|95.28|93.98|1
1655993970000|2022-06-23 14:19:30|95.27|93.97|95.27|93.97|95.27|93.97|95.27|93.97|1
1655994000000|2022-06-23 14:20:00|95.28|93.98|95.32|94.02|95.32|94.02|95.28|93.98|4
1655994010000|2022-06-23 14:20:10|95.31|94.01|95.31|94.01|95.31|94.01|95.31|94.01|1
1655994040000|2022-06-23 14:20:40|95.3|94|95.3|94|95.3|94|95.3|94|1
1655994050000|2022-06-23 14:20:50|95.31|94.01|95.34|94.04|95.34|94.04|95.31|94.01|3
1655994060000|2022-06-23 14:21:00|95.33|94.03|95.32|94.02|95.33|94.03|95.31|94.01|4
1655994080000|2022-06-23 14:21:20|95.33|94.03|95.38|94.08|95.38|94.08|95.33|94.03|5
1655994090000|2022-06-23 14:21:30|95.39|94.09|95.45|94.15|95.45|94.15|95.39|94.09|7
1655994100000|2022-06-23 14:21:40|95.46|94.16|95.46|94.16|95.47|94.17|95.46|94.16|3
1655994110000|2022-06-23 14:21:50|95.45|94.15|95.42|94.12|95.45|94.15|95.4|94.1|5
1655994120000|2022-06-23 14:22:00|95.41|94.11|95.4|94.1|95.42|94.12|95.4|94.1|5
1655994130000|2022-06-23 14:22:10|95.39|94.09|95.39|94.09|95.39|94.09|95.38|94.08|3
1655994140000|2022-06-23 14:22:20|95.4|94.1|95.39|94.09|95.4|94.1|95.39|94.09|2
1655994150000|2022-06-23 14:22:30|95.38|94.08|95.38|94.08|95.38|94.08|95.38|94.08|1
1655994160000|2022-06-23 14:22:40|95.39|94.09|95.38|94.08|95.39|94.09|95.38|94.08|2
1655994170000|2022-06-23 14:22:50|95.39|94.09|95.39|94.09|95.39|94.09|95.39|94.09|1
1655994180000|2022-06-23 14:23:00|95.4|94.1|95.4|94.1|95.4|94.1|95.4|94.1|1
1655994190000|2022-06-23 14:23:10|95.39|94.09|95.4|94.1|95.4|94.1|95.39|94.09|2
1655994230000|2022-06-23 14:23:50|95.41|94.11|95.41|94.11|95.41|94.11|95.4|94.1|3
1655994240000|2022-06-23 14:24:00|95.4|94.1|95.42|94.12|95.42|94.12|95.4|94.1|5
1655994250000|2022-06-23 14:24:10|95.43|94.13|95.46|94.16|95.46|94.16|95.41|94.11|4
1655994260000|2022-06-23 14:24:20|95.44|94.14|95.45|94.15|95.46|94.16|95.44|94.14|4
1655994270000|2022-06-23 14:24:30|95.46|94.16|95.42|94.12|95.46|94.16|95.4|94.1|7
1655994280000|2022-06-23 14:24:40|95.41|94.11|95.41|94.11|95.43|94.13|95.41|94.11|5
1655994290000|2022-06-23 14:24:50|95.42|94.12|95.42|94.12|95.43|94.13|95.4|94.1|4
1655994300000|2022-06-23 14:25:00|95.4|94.1|95.43|94.13|95.44|94.14|95.4|94.1|5
1655994310000|2022-06-23 14:25:10|95.38|94.08|95.37|94.07|95.39|94.09|95.37|94.07|6
1655994320000|2022-06-23 14:25:20|95.39|94.09|95.42|94.12|95.45|94.15|95.39|94.09|11
1655994330000|2022-06-23 14:25:30|95.44|94.14|95.45|94.15|95.46|94.16|95.44|94.14|4
1655994340000|2022-06-23 14:25:40|95.46|94.16|95.45|94.15|95.46|94.16|95.45|94.15|2
1655994350000|2022-06-23 14:25:50|95.44|94.14|95.44|94.14|95.45|94.15|95.44|94.14|3
1655994360000|2022-06-23 14:26:00|95.45|94.15|95.44|94.14|95.45|94.15|95.44|94.14|2
1655994370000|2022-06-23 14:26:10|95.43|94.13|95.44|94.14|95.44|94.14|95.43|94.13|2
1655994390000|2022-06-23 14:26:30|95.43|94.13|95.4|94.1|95.43|94.13|95.4|94.1|6
1655994400000|2022-06-23 14:26:40|95.39|94.09|95.4|94.1|95.4|94.1|95.38|94.08|6
1655994410000|2022-06-23 14:26:50|95.37|94.07|95.39|94.09|95.4|94.1|95.37|94.07|5
1655994420000|2022-06-23 14:27:00|95.36|94.06|95.45|94.15|95.45|94.15|95.36|94.06|6
1655994430000|2022-06-23 14:27:10|95.44|94.14|95.42|94.12|95.44|94.14|95.42|94.12|3
1655994440000|2022-06-23 14:27:20|95.44|94.14|95.45|94.15|95.46|94.16|95.42|94.12|6
1655994460000|2022-06-23 14:27:40|95.46|94.16|95.42|94.12|95.46|94.16|95.42|94.12|8
1655994470000|2022-06-23 14:27:50|95.41|94.11|95.39|94.09|95.41|94.11|95.39|94.09|3
1655994480000|2022-06-23 14:28:00|95.37|94.07|95.37|94.07|95.37|94.07|95.37|94.07|1
1655994490000|2022-06-23 14:28:10|95.38|94.08|95.4|94.1|95.4|94.1|95.38|94.08|2
1655994500000|2022-06-23 14:28:20|95.41|94.11|95.45|94.15|95.45|94.15|95.41|94.11|9
1655994510000|2022-06-23 14:28:30|95.44|94.14|95.4|94.1|95.44|94.14|95.4|94.1|4
1655994520000|2022-06-23 14:28:40|95.39|94.09|95.43|94.13|95.44|94.14|95.38|94.08|11
1655994530000|2022-06-23 14:28:50|95.44|94.14|95.44|94.14|95.44|94.14|95.43|94.13|3
1655994540000|2022-06-23 14:29:00|95.46|94.16|95.45|94.15|95.46|94.16|95.4|94.1|9
1655994550000|2022-06-23 14:29:10|95.51|94.21|95.45|94.15|95.51|94.21|95.45|94.15|7
1655994560000|2022-06-23 14:29:20|95.46|94.16|95.46|94.16|95.46|94.16|95.45|94.15|3
1655994570000|2022-06-23 14:29:30|95.44|94.14|95.41|94.11|95.45|94.15|95.4|94.1|11
1655994580000|2022-06-23 14:29:40|95.42|94.12|95.43|94.13|95.43|94.13|95.42|94.12|2
1655994590000|2022-06-23 14:29:50|95.42|94.12|95.44|94.14|95.44|94.14|95.41|94.11|6
1655994600000|2022-06-23 14:30:00|95.45|94.15|95.45|94.15|95.45|94.15|95.45|94.15|1
1655994620000|2022-06-23 14:30:20|95.46|94.16|95.45|94.15|95.46|94.16|95.45|94.15|2
1655994650000|2022-06-23 14:30:50|95.44|94.14|95.38|94.08|95.44|94.14|95.38|94.08|7
1655994660000|2022-06-23 14:31:00|95.42|94.12|95.37|94.07|95.42|94.12|95.37|94.07|2
1655994670000|2022-06-23 14:31:10|95.38|94.08|95.46|94.16|95.46|94.16|95.38|94.08|6
1655994680000|2022-06-23 14:31:20|95.47|94.17|95.47|94.17|95.51|94.21|95.46|94.16|9
1655994690000|2022-06-23 14:31:30|95.46|94.16|95.46|94.16|95.46|94.16|95.46|94.16|1
1655994700000|2022-06-23 14:31:40|95.48|94.18|95.48|94.18|95.48|94.18|95.46|94.16|4
1655994710000|2022-06-23 14:31:50|95.46|94.16|95.46|94.16|95.46|94.16|95.46|94.16|1
1655994740000|2022-06-23 14:32:20|95.48|94.18|95.47|94.17|95.51|94.21|95.46|94.16|8
1655994750000|2022-06-23 14:32:30|95.48|94.18|95.46|94.16|95.48|94.18|95.46|94.16|2
1655994780000|2022-06-23 14:33:00|95.45|94.15|95.4|94.1|95.45|94.15|95.4|94.1|6
1655994790000|2022-06-23 14:33:10|95.39|94.09|95.44|94.14|95.45|94.15|95.39|94.09|11
1655994810000|2022-06-23 14:33:30|95.45|94.15|95.45|94.15|95.45|94.15|95.45|94.15|1
1655994830000|2022-06-23 14:33:50|95.46|94.16|95.45|94.15|95.46|94.16|95.45|94.15|2
1655994850000|2022-06-23 14:34:10|95.46|94.16|95.47|94.17|95.47|94.17|95.46|94.16|2
1655994860000|2022-06-23 14:34:20|95.46|94.16|95.45|94.15|95.46|94.16|95.45|94.15|2
1655994890000|2022-06-23 14:34:50|95.44|94.14|95.45|94.15|95.45|94.15|95.44|94.14|2
1655994900000|2022-06-23 14:35:00|95.44|94.14|95.34|94.04|95.45|94.15|95.34|94.04|9
1655994920000|2022-06-23 14:35:20|95.33|94.03|95.34|94.04|95.35|94.05|95.33|94.03|5
1655994930000|2022-06-23 14:35:30|95.35|94.05|95.35|94.05|95.35|94.05|95.34|94.04|5
1655994940000|2022-06-23 14:35:40|95.34|94.04|95.35|94.05|95.35|94.05|95.34|94.04|2
1655995000000|2022-06-23 14:36:40|95.46|94.16|95.41|94.11|95.46|94.16|95.41|94.11|2
1655995010000|2022-06-23 14:36:50|95.4|94.1|95.4|94.1|95.4|94.1|95.39|94.09|3
1655995020000|2022-06-23 14:37:00|95.39|94.09|95.4|94.1|95.4|94.1|95.39|94.09|2
1655995030000|2022-06-23 14:37:10|95.39|94.09|95.4|94.1|95.4|94.1|95.39|94.09|2
1655995040000|2022-06-23 14:37:20|95.39|94.09|95.39|94.09|95.39|94.09|95.39|94.09|1
1655995050000|2022-06-23 14:37:30|95.37|94.07|95.39|94.09|95.39|94.09|95.37|94.07|5
1655995070000|2022-06-23 14:37:50|95.38|94.08|95.38|94.08|95.38|94.08|95.38|94.08|1
1655995080000|2022-06-23 14:38:00|95.37|94.07|95.38|94.08|95.38|94.08|95.37|94.07|2
1655995090000|2022-06-23 14:38:10|95.39|94.09|95.39|94.09|95.39|94.09|95.39|94.09|1
1655995100000|2022-06-23 14:38:20|95.38|94.08|95.39|94.09|95.39|94.09|95.38|94.08|2
1655995110000|2022-06-23 14:38:30|95.38|94.08|95.38|94.08|95.38|94.08|95.38|94.08|1
1655995120000|2022-06-23 14:38:40|95.39|94.09|95.39|94.09|95.39|94.09|95.39|94.09|1
1655995160000|2022-06-23 14:39:20|95.38|94.08|95.31|94.01|95.38|94.08|95.31|94.01|7
1655995170000|2022-06-23 14:39:30|95.32|94.02|95.35|94.05|95.35|94.05|95.32|94.02|2
1655995180000|2022-06-23 14:39:40|95.36|94.06|95.35|94.05|95.36|94.06|95.35|94.05|2
1655995190000|2022-06-23 14:39:50|95.34|94.04|95.35|94.05|95.35|94.05|95.34|94.04|2
1655995200000|2022-06-23 14:40:00|95.36|94.06|95.42|94.12|95.42|94.12|95.36|94.06|4
1655995210000|2022-06-23 14:40:10|95.43|94.13|95.43|94.13|95.43|94.13|95.43|94.13|1
1655995220000|2022-06-23 14:40:20|95.47|94.17|95.47|94.17|95.47|94.17|95.47|94.17|1
1655995230000|2022-06-23 14:40:30|95.48|94.18|95.86|94.56|95.86|94.56|95.48|94.18|16
1655995240000|2022-06-23 14:40:40|95.87|94.57|95.81|94.51|95.89|94.59|95.81|94.51|10
1655995250000|2022-06-23 14:40:50|95.79|94.49|95.86|94.56|95.9|94.6|95.79|94.49|10
1655995260000|2022-06-23 14:41:00|95.85|94.55|95.85|94.55|95.86|94.56|95.84|94.54|4
1655995270000|2022-06-23 14:41:10|95.86|94.56|95.86|94.56|95.89|94.59|95.86|94.56|4
1655995280000|2022-06-23 14:41:20|95.8|94.5|95.77|94.47|95.8|94.5|95.77|94.47|2
1655995290000|2022-06-23 14:41:30|95.76|94.46|95.83|94.53|95.83|94.53|95.76|94.46|4
1655995300000|2022-06-23 14:41:40|95.81|94.51|95.76|94.46|95.83|94.53|95.76|94.46|5
1655995310000|2022-06-23 14:41:50|95.8|94.5|95.83|94.53|95.84|94.54|95.8|94.5|4
1655995320000|2022-06-23 14:42:00|95.84|94.54|95.87|94.57|95.87|94.57|95.84|94.54|5
1655995330000|2022-06-23 14:42:10|95.88|94.58|95.88|94.58|95.88|94.58|95.87|94.57|3
1655995340000|2022-06-23 14:42:20|95.87|94.57|95.84|94.54|95.87|94.57|95.83|94.53|3
1655995350000|2022-06-23 14:42:30|95.83|94.53|95.83|94.53|95.83|94.53|95.82|94.52|3
1655995360000|2022-06-23 14:42:40|95.82|94.52|95.82|94.52|95.82|94.52|95.82|94.52|1
1655995370000|2022-06-23 14:42:50|95.81|94.51|95.82|94.52|95.82|94.52|95.81|94.51|2
1655995380000|2022-06-23 14:43:00|95.81|94.51|95.82|94.52|95.82|94.52|95.81|94.51|2
1655995390000|2022-06-23 14:43:10|95.81|94.51|95.83|94.53|95.86|94.56|95.81|94.51|7
1655995400000|2022-06-23 14:43:20|95.82|94.52|95.87|94.57|95.87|94.57|95.82|94.52|5
1655995410000|2022-06-23 14:43:30|95.88|94.58|95.88|94.58|95.88|94.58|95.88|94.58|1
1655995420000|2022-06-23 14:43:40|95.87|94.57|95.87|94.57|95.87|94.57|95.87|94.57|1
1655995430000|2022-06-23 14:43:50|95.88|94.58|95.88|94.58|95.88|94.58|95.88|94.58|1
1655995440000|2022-06-23 14:44:00|95.89|94.59|95.9|94.6|95.91|94.61|95.89|94.59|4
1655995450000|2022-06-23 14:44:10|95.93|94.63|95.9|94.6|95.93|94.63|95.9|94.6|4
1655995470000|2022-06-23 14:44:30|95.96|94.66|95.91|94.61|95.96|94.66|95.91|94.61|4
1655995480000|2022-06-23 14:44:40|95.92|94.62|95.93|94.63|95.93|94.63|95.92|94.62|2
1655995530000|2022-06-23 14:45:30|95.92|94.62|95.93|94.63|95.93|94.63|95.92|94.62|2
1655995570000|2022-06-23 14:46:10|95.94|94.64|95.95|94.65|95.95|94.65|95.94|94.64|2
1655995580000|2022-06-23 14:46:20|95.96|94.66|95.97|94.67|95.97|94.67|95.96|94.66|6
1655995590000|2022-06-23 14:46:30|95.95|94.65|95.95|94.65|95.95|94.65|95.93|94.63|3
1655995600000|2022-06-23 14:46:40|95.93|94.63|95.98|94.68|95.98|94.68|95.93|94.63|5
1655995610000|2022-06-23 14:46:50|95.96|94.66|95.98|94.68|95.99|94.69|95.96|94.66|5
1655995620000|2022-06-23 14:47:00|95.99|94.69|95.99|94.69|95.99|94.69|95.97|94.67|3
1655995630000|2022-06-23 14:47:10|95.97|94.67|95.98|94.68|95.98|94.68|95.97|94.67|2
1655995640000|2022-06-23 14:47:20|95.97|94.67|96.06|94.76|96.06|94.76|95.97|94.67|7
1655995650000|2022-06-23 14:47:30|96.04|94.74|96.05|94.75|96.09|94.79|96.03|94.73|9
1655995660000|2022-06-23 14:47:40|96.02|94.72|96.02|94.72|96.02|94.72|96.02|94.72|1
1655995680000|2022-06-23 14:48:00|96.03|94.73|96.02|94.72|96.03|94.73|96.02|94.72|2
1655995700000|2022-06-23 14:48:20|96.03|94.73|96.03|94.73|96.03|94.73|96.03|94.73|1
1655995710000|2022-06-23 14:48:30|96.02|94.72|96.02|94.72|96.02|94.72|96.02|94.72|1
1655995730000|2022-06-23 14:48:50|96.01|94.71|95.99|94.69|96.01|94.71|95.98|94.68|3
1655995740000|2022-06-23 14:49:00|96.04|94.74|96.03|94.73|96.04|94.74|96.03|94.73|2
1655995760000|2022-06-23 14:49:20|96.02|94.72|96.03|94.73|96.03|94.73|96.02|94.72|2
1655995770000|2022-06-23 14:49:30|96.04|94.74|96.07|94.77|96.07|94.77|96.04|94.74|2
1655995780000|2022-06-23 14:49:40|96.06|94.76|96.06|94.76|96.06|94.76|96.06|94.76|1
1655995790000|2022-06-23 14:49:50|96.05|94.75|96.05|94.75|96.05|94.75|96.05|94.75|1
1655995800000|2022-06-23 14:50:00|96.01|94.71|96.01|94.71|96.01|94.71|96.01|94.71|1
1655995860000|2022-06-23 14:51:00|96.03|94.73|96.03|94.73|96.03|94.73|96.03|94.73|1
1655995910000|2022-06-23 14:51:50|95.92|94.62|95.92|94.62|95.92|94.62|95.92|94.62|1
1655995930000|2022-06-23 14:52:10|95.93|94.63|96|94.7|96|94.7|95.92|94.62|6
1655995940000|2022-06-23 14:52:20|96.01|94.71|96.03|94.73|96.05|94.75|96.01|94.71|5
1655995950000|2022-06-23 14:52:30|96.04|94.74|96.02|94.72|96.05|94.75|96.02|94.72|4
1655995980000|2022-06-23 14:53:00|96.05|94.75|96.02|94.72|96.05|94.75|96.02|94.72|2
1655996000000|2022-06-23 14:53:20|96.01|94.71|95.99|94.69|96.01|94.71|95.98|94.68|4
1655996020000|2022-06-23 14:53:40|95.98|94.68|95.96|94.66|95.98|94.68|95.96|94.66|3
1655996030000|2022-06-23 14:53:50|95.94|94.64|95.93|94.63|95.94|94.64|95.92|94.62|4
1655996040000|2022-06-23 14:54:00|95.92|94.62|95.96|94.66|95.99|94.69|95.92|94.62|8
1655996050000|2022-06-23 14:54:10|95.98|94.68|95.97|94.67|95.98|94.68|95.97|94.67|4
1655996060000|2022-06-23 14:54:20|95.96|94.66|95.97|94.67|95.97|94.67|95.95|94.65|3
1655996070000|2022-06-23 14:54:30|96.01|94.71|95.97|94.67|96.01|94.71|95.97|94.67|2
1655996080000|2022-06-23 14:54:40|95.98|94.68|95.98|94.68|95.99|94.69|95.98|94.68|3
1655996110000|2022-06-23 14:55:10|95.96|94.66|95.92|94.62|95.96|94.66|95.92|94.62|7
1655996120000|2022-06-23 14:55:20|95.94|94.64|95.95|94.65|95.95|94.65|95.92|94.62|4
1655996150000|2022-06-23 14:55:50|95.96|94.66|95.93|94.63|95.97|94.67|95.93|94.63|6
1655996160000|2022-06-23 14:56:00|95.92|94.62|95.94|94.64|95.97|94.67|95.92|94.62|6
1655996170000|2022-06-23 14:56:10|95.97|94.67|95.95|94.65|95.97|94.67|95.95|94.65|3
1655996180000|2022-06-23 14:56:20|95.96|94.66|96.01|94.71|96.01|94.71|95.96|94.66|7
1655996190000|2022-06-23 14:56:30|96.03|94.73|96.04|94.74|96.04|94.74|96.03|94.73|2
1655996220000|2022-06-23 14:57:00|96.03|94.73|96.05|94.75|96.05|94.75|96.03|94.73|5
1655996270000|2022-06-23 14:57:50|96.04|94.74|96.03|94.73|96.04|94.74|96.01|94.71|3
1655996280000|2022-06-23 14:58:00|96.01|94.71|95.99|94.69|96.01|94.71|95.99|94.69|2
1655996290000|2022-06-23 14:58:10|96|94.7|96.02|94.72|96.03|94.73|96|94.7|4
1655996300000|2022-06-23 14:58:20|96.03|94.73|96.05|94.75|96.05|94.75|96.01|94.71|7
1655996310000|2022-06-23 14:58:30|96.04|94.74|96.05|94.75|96.05|94.75|96.04|94.74|2
1655996330000|2022-06-23 14:58:50|96.06|94.76|96.06|94.76|96.06|94.76|96.05|94.75|3
1655996340000|2022-06-23 14:59:00|96.07|94.77|96.06|94.76|96.07|94.77|96.05|94.75|3
1655996350000|2022-06-23 14:59:10|96.1|94.8|96.05|94.75|96.1|94.8|96.05|94.75|3
1655996360000|2022-06-23 14:59:20|96.07|94.77|96.07|94.77|96.07|94.77|96.07|94.77|1
1655996370000|2022-06-23 14:59:30|96.05|94.75|96.06|94.76|96.06|94.76|96.05|94.75|2
1655996390000|2022-06-23 14:59:50|96.05|94.75|96.05|94.75|96.05|94.75|96.05|94.75|1
1655996400000|2022-06-23 15:00:00|96.07|94.77|96.06|94.76|96.07|94.77|96.05|94.75|6
1655996410000|2022-06-23 15:00:10|96.05|94.75|96.05|94.75|96.05|94.75|96.05|94.75|1
1655996440000|2022-06-23 15:00:40|96.08|94.78|96.08|94.78|96.08|94.78|96.08|94.78|1
1655996450000|2022-06-23 15:00:50|96.06|94.76|96.07|94.77|96.07|94.77|96.06|94.76|2
1655996460000|2022-06-23 15:01:00|96.06|94.76|96.03|94.73|96.06|94.76|96.03|94.73|4
1655996470000|2022-06-23 15:01:10|96.02|94.72|96.05|94.75|96.05|94.75|96.02|94.72|4
1655996480000|2022-06-23 15:01:20|96.04|94.74|96.04|94.74|96.04|94.74|96.04|94.74|1
1655996490000|2022-06-23 15:01:30|96.03|94.73|96|94.7|96.03|94.73|96|94.7|2
1655996500000|2022-06-23 15:01:40|96.01|94.71|96.07|94.77|96.07|94.77|96.01|94.71|4
1655996510000|2022-06-23 15:01:50|96.08|94.78|96.08|94.78|96.08|94.78|96.08|94.78|1
1655996520000|2022-06-23 15:02:00|96.09|94.79|96.08|94.78|96.09|94.79|96.08|94.78|2
1655996530000|2022-06-23 15:02:10|96.09|94.79|96.08|94.78|96.09|94.79|96.08|94.78|2
1655996590000|2022-06-23 15:03:10|96.09|94.79|96.12|94.82|96.13|94.83|96.08|94.78|10
1655996600000|2022-06-23 15:03:20|96.11|94.81|96.1|94.8|96.11|94.81|96.1|94.8|2
1655996610000|2022-06-23 15:03:30|96.11|94.81|96.09|94.79|96.11|94.81|96.09|94.79|3
1655996620000|2022-06-23 15:03:40|96.14|94.84|96.09|94.79|96.14|94.84|96.09|94.79|3
1655996630000|2022-06-23 15:03:50|96.1|94.8|96.1|94.8|96.1|94.8|96.1|94.8|1
1655996650000|2022-06-23 15:04:10|96.09|94.79|96.09|94.79|96.09|94.79|96.09|94.79|1
1655996670000|2022-06-23 15:04:30|96.08|94.78|96.07|94.77|96.08|94.78|96.07|94.77|2
1655996690000|2022-06-23 15:04:50|96.05|94.75|96.05|94.75|96.05|94.75|96.05|94.75|1
1655996700000|2022-06-23 15:05:00|96.07|94.77|95.95|94.65|96.07|94.77|95.94|94.64|12
1655996710000|2022-06-23 15:05:10|95.94|94.64|96.03|94.73|96.03|94.73|95.94|94.64|6
1655996720000|2022-06-23 15:05:20|96.02|94.72|95.99|94.69|96.02|94.72|95.99|94.69|3
1655996730000|2022-06-23 15:05:30|96.04|94.74|95.96|94.66|96.04|94.74|95.96|94.66|3
1655996740000|2022-06-23 15:05:40|95.95|94.65|95.93|94.63|95.95|94.65|95.93|94.63|5
1655996750000|2022-06-23 15:05:50|95.92|94.62|95.92|94.62|95.92|94.62|95.92|94.62|1
1655996760000|2022-06-23 15:06:00|95.94|94.64|95.92|94.62|95.94|94.64|95.92|94.62|3
1655996770000|2022-06-23 15:06:10|95.96|94.66|96.01|94.71|96.02|94.72|95.96|94.66|5
1655996880000|2022-06-23 15:08:00|96.02|94.72|96.01|94.71|96.02|94.72|96.01|94.71|2
1655996890000|2022-06-23 15:08:10|96|94.7|95.99|94.69|96|94.7|95.99|94.69|2
1655996900000|2022-06-23 15:08:20|95.98|94.68|95.99|94.69|95.99|94.69|95.96|94.66|7
1655996910000|2022-06-23 15:08:30|96.03|94.73|96.03|94.73|96.03|94.73|96.03|94.73|1
1655996920000|2022-06-23 15:08:40|95.99|94.69|95.97|94.67|95.99|94.69|95.97|94.67|3
1655996950000|2022-06-23 15:09:10|95.98|94.68|96|94.7|96|94.7|95.98|94.68|2
1655996960000|2022-06-23 15:09:20|96.01|94.71|96.01|94.71|96.01|94.71|96.01|94.71|1
1655996970000|2022-06-23 15:09:30|96|94.7|96.01|94.71|96.01|94.71|96|94.7|2
1655996980000|2022-06-23 15:09:40|96|94.7|96|94.7|96|94.7|96|94.7|1
1655996990000|2022-06-23 15:09:50|96.01|94.71|96.05|94.75|96.05|94.75|96.01|94.71|5
1655997000000|2022-06-23 15:10:00|96.04|94.74|96.02|94.72|96.04|94.74|96.02|94.72|3
1655997020000|2022-06-23 15:10:20|96.05|94.75|96.02|94.72|96.05|94.75|96.02|94.72|2
1655997040000|2022-06-23 15:10:40|96.01|94.71|96.01|94.71|96.01|94.71|96.01|94.71|1
1655997050000|2022-06-23 15:10:50|96|94.7|96.01|94.71|96.01|94.71|96|94.7|2
1655997060000|2022-06-23 15:11:00|96.02|94.72|96.01|94.71|96.02|94.72|96.01|94.71|2
1655997070000|2022-06-23 15:11:10|95.99|94.69|95.98|94.68|95.99|94.69|95.98|94.68|2
1655997080000|2022-06-23 15:11:20|96|94.7|96.01|94.71|96.01|94.71|96|94.7|2
1655997110000|2022-06-23 15:11:50|96.04|94.74|95.97|94.67|96.04|94.74|95.97|94.67|8
1655997120000|2022-06-23 15:12:00|95.96|94.66|95.96|94.66|95.97|94.67|95.96|94.66|3
1655997130000|2022-06-23 15:12:10|96|94.7|95.99|94.69|96|94.7|95.99|94.69|2
1655997140000|2022-06-23 15:12:20|96|94.7|96|94.7|96.01|94.71|96|94.7|3
1655997150000|2022-06-23 15:12:30|96.01|94.71|96|94.7|96.01|94.71|96|94.7|4
1655997160000|2022-06-23 15:12:40|96.01|94.71|96.01|94.71|96.01|94.71|96.01|94.71|1
1655997170000|2022-06-23 15:12:50|96|94.7|96|94.7|96.04|94.74|96|94.7|6
1655997180000|2022-06-23 15:13:00|96.01|94.71|96.09|94.79|96.09|94.79|96.01|94.71|5
1655997190000|2022-06-23 15:13:10|96.1|94.8|96.14|94.84|96.14|94.84|96.1|94.8|5
1655997230000|2022-06-23 15:13:50|96.13|94.83|96.13|94.83|96.13|94.83|96.13|94.83|1
1655997240000|2022-06-23 15:14:00|96.14|94.84|96.14|94.84|96.14|94.84|96.14|94.84|1
1655997260000|2022-06-23 15:14:20|96.15|94.85|96.15|94.85|96.15|94.85|96.14|94.84|3
1655997270000|2022-06-23 15:14:30|96.16|94.86|96.3|95|96.3|95|96.15|94.85|12
1655997280000|2022-06-23 15:14:40|96.33|95.03|96.28|94.98|96.33|95.03|96.27|94.97|4
1655997290000|2022-06-23 15:14:50|96.27|94.97|96.21|94.91|96.27|94.97|96.19|94.89|10
1655997300000|2022-06-23 15:15:00|96.25|94.95|96.19|94.89|96.25|94.95|96.19|94.89|5
1655997310000|2022-06-23 15:15:10|96.2|94.9|96.17|94.87|96.2|94.9|96.17|94.87|3
1655997320000|2022-06-23 15:15:20|96.16|94.86|96.17|94.87|96.17|94.87|96.16|94.86|2
1655997330000|2022-06-23 15:15:30|96.18|94.88|96.19|94.89|96.19|94.89|96.18|94.88|2
1655997340000|2022-06-23 15:15:40|96.2|94.9|96.18|94.88|96.2|94.9|96.18|94.88|2
1655997350000|2022-06-23 15:15:50|96.2|94.9|96.23|94.93|96.23|94.93|96.2|94.9|2
1655997360000|2022-06-23 15:16:00|96.18|94.88|96.2|94.9|96.2|94.9|96.18|94.88|2
1655997370000|2022-06-23 15:16:10|96.18|94.88|96.19|94.89|96.19|94.89|96.18|94.88|2
1655997380000|2022-06-23 15:16:20|96.23|94.93|96.23|94.93|96.23|94.93|96.23|94.93|1
1655997390000|2022-06-23 15:16:30|96.24|94.94|96.24|94.94|96.24|94.94|96.24|94.94|1
1655997400000|2022-06-23 15:16:40|96.26|94.96|96.21|94.91|96.26|94.96|96.2|94.9|5
1655997410000|2022-06-23 15:16:50|96.2|94.9|96.2|94.9|96.2|94.9|96.2|94.9|1
1655997420000|2022-06-23 15:17:00|96.19|94.89|96.19|94.89|96.19|94.89|96.19|94.89|1
1655997430000|2022-06-23 15:17:10|96.2|94.9|96.27|94.97|96.27|94.97|96.2|94.9|4
1655997470000|2022-06-23 15:17:50|96.25|94.95|96.26|94.96|96.26|94.96|96.25|94.95|4
1655997480000|2022-06-23 15:18:00|96.27|94.97|96.27|94.97|96.27|94.97|96.26|94.96|3
1655997490000|2022-06-23 15:18:10|96.26|94.96|96.26|94.96|96.26|94.96|96.26|94.96|1
1655997510000|2022-06-23 15:18:30|96.21|94.91|96.16|94.86|96.21|94.91|96.16|94.86|6
1655997530000|2022-06-23 15:18:50|96.15|94.85|96.08|94.78|96.15|94.85|96.06|94.76|6
1655997540000|2022-06-23 15:19:00|96.07|94.77|96.08|94.78|96.09|94.79|96.07|94.77|3
1655997550000|2022-06-23 15:19:10|96.07|94.77|95.97|94.67|96.07|94.77|95.97|94.67|9
1655997560000|2022-06-23 15:19:20|95.98|94.68|96.01|94.71|96.06|94.76|95.98|94.68|7
1655997570000|2022-06-23 15:19:30|96.03|94.73|96.05|94.75|96.05|94.75|96.03|94.73|5
1655997580000|2022-06-23 15:19:40|96.04|94.74|96.02|94.72|96.04|94.74|96.02|94.72|3
1655997590000|2022-06-23 15:19:50|96.05|94.75|96.05|94.75|96.05|94.75|96.05|94.75|1
1655997600000|2022-06-23 15:20:00|96.04|94.74|96.03|94.73|96.04|94.74|96.03|94.73|2
1655997610000|2022-06-23 15:20:10|96.04|94.74|96.06|94.76|96.06|94.76|96.04|94.74|6
1655997620000|2022-06-23 15:20:20|96.08|94.78|96.06|94.76|96.08|94.78|96.06|94.76|2
1655997630000|2022-06-23 15:20:30|96.07|94.77|96.09|94.79|96.12|94.82|96.06|94.76|5
1655997640000|2022-06-23 15:20:40|96.1|94.8|96.11|94.81|96.11|94.81|96.1|94.8|2
1655997650000|2022-06-23 15:20:50|96.1|94.8|96.03|94.73|96.1|94.8|96.03|94.73|9
1655997660000|2022-06-23 15:21:00|96.02|94.72|96.01|94.71|96.05|94.75|96|94.7|7
1655997670000|2022-06-23 15:21:10|96|94.7|95.99|94.69|96.01|94.71|95.99|94.69|4
1655997680000|2022-06-23 15:21:20|95.98|94.68|95.92|94.62|95.98|94.68|95.92|94.62|7
1655997690000|2022-06-23 15:21:30|95.93|94.63|95.93|94.63|95.95|94.65|95.93|94.63|6
1655997710000|2022-06-23 15:21:50|95.92|94.62|95.93|94.63|95.93|94.63|95.92|94.62|2
1655997720000|2022-06-23 15:22:00|95.95|94.65|95.93|94.63|95.95|94.65|95.93|94.63|2
1655997740000|2022-06-23 15:22:20|95.92|94.62|95.93|94.63|95.93|94.63|95.92|94.62|4
1655997750000|2022-06-23 15:22:30|95.94|94.64|95.93|94.63|95.94|94.64|95.93|94.63|2
1655997760000|2022-06-23 15:22:40|95.94|94.64|95.94|94.64|95.94|94.64|95.94|94.64|1
1655997770000|2022-06-23 15:22:50|95.96|94.66|95.94|94.64|95.96|94.66|95.94|94.64|2
1655997800000|2022-06-23 15:23:20|95.93|94.63|95.92|94.62|95.93|94.63|95.92|94.62|2
1655997810000|2022-06-23 15:23:30|95.86|94.56|95.72|94.42|95.86|94.56|95.6|94.3|21
1655997820000|2022-06-23 15:23:40|95.74|94.44|95.71|94.41|95.77|94.47|95.68|94.38|12
1655997830000|2022-06-23 15:23:50|95.72|94.42|95.76|94.46|95.76|94.46|95.72|94.42|5
1655997840000|2022-06-23 15:24:00|95.75|94.45|95.82|94.52|95.82|94.52|95.75|94.45|6
1655997860000|2022-06-23 15:24:20|95.83|94.53|95.77|94.47|95.83|94.53|95.75|94.45|6
1655997870000|2022-06-23 15:24:30|95.78|94.48|95.76|94.46|95.78|94.48|95.76|94.46|3
1655997880000|2022-06-23 15:24:40|95.77|94.47|95.77|94.47|95.77|94.47|95.77|94.47|1
1655997890000|2022-06-23 15:24:50|95.79|94.49|95.77|94.47|95.8|94.5|95.77|94.47|4
1655997900000|2022-06-23 15:25:00|95.78|94.48|95.8|94.5|95.8|94.5|95.76|94.46|9
1655997910000|2022-06-23 15:25:10|95.79|94.49|95.77|94.47|95.79|94.49|95.76|94.46|4
1655997920000|2022-06-23 15:25:20|95.76|94.46|95.77|94.47|95.79|94.49|95.76|94.46|5
1655997930000|2022-06-23 15:25:30|95.8|94.5|95.82|94.52|95.82|94.52|95.8|94.5|3
1655997940000|2022-06-23 15:25:40|95.83|94.53|95.83|94.53|95.83|94.53|95.83|94.53|1
1655997960000|2022-06-23 15:26:00|95.85|94.55|95.83|94.53|95.85|94.55|95.83|94.53|2
1655997970000|2022-06-23 15:26:10|95.84|94.54|95.84|94.54|95.84|94.54|95.82|94.52|4
1655997980000|2022-06-23 15:26:20|95.83|94.53|95.84|94.54|95.85|94.55|95.82|94.52|6
1655997990000|2022-06-23 15:26:30|95.82|94.52|95.83|94.53|95.84|94.54|95.82|94.52|3
1655998000000|2022-06-23 15:26:40|95.78|94.48|95.76|94.46|95.78|94.48|95.76|94.46|3
1655998010000|2022-06-23 15:26:50|95.75|94.45|95.76|94.46|95.76|94.46|95.75|94.45|2
1655998020000|2022-06-23 15:27:00|95.78|94.48|95.81|94.51|95.81|94.51|95.78|94.48|4
1655998030000|2022-06-23 15:27:10|95.82|94.52|95.83|94.53|95.83|94.53|95.82|94.52|2
1655998040000|2022-06-23 15:27:20|95.82|94.52|95.84|94.54|95.84|94.54|95.82|94.52|5
1655998050000|2022-06-23 15:27:30|95.83|94.53|95.77|94.47|95.83|94.53|95.77|94.47|3
1655998060000|2022-06-23 15:27:40|95.79|94.49|95.78|94.48|95.85|94.55|95.77|94.47|9
1655998070000|2022-06-23 15:27:50|95.77|94.47|95.77|94.47|95.78|94.48|95.76|94.46|4
1655998090000|2022-06-23 15:28:10|95.76|94.46|95.67|94.37|95.76|94.46|95.67|94.37|6
1655998100000|2022-06-23 15:28:20|95.68|94.38|95.69|94.39|95.73|94.43|95.67|94.37|10
1655998110000|2022-06-23 15:28:30|95.68|94.38|95.75|94.45|95.75|94.45|95.67|94.37|5
1655998120000|2022-06-23 15:28:40|95.77|94.47|95.77|94.47|95.77|94.47|95.77|94.47|1
1655998130000|2022-06-23 15:28:50|95.76|94.46|95.77|94.47|95.77|94.47|95.76|94.46|2
1655998140000|2022-06-23 15:29:00|95.76|94.46|95.76|94.46|95.76|94.46|95.76|94.46|1
1655998150000|2022-06-23 15:29:10|95.75|94.45|95.75|94.45|95.76|94.46|95.69|94.39|12
1655998160000|2022-06-23 15:29:20|95.71|94.41|95.67|94.37|95.71|94.41|95.67|94.37|3
1655998180000|2022-06-23 15:29:40|95.66|94.36|95.66|94.36|95.66|94.36|95.65|94.35|3
1655998190000|2022-06-23 15:29:50|95.67|94.37|95.67|94.37|95.67|94.37|95.67|94.37|1
1655998200000|2022-06-23 15:30:00|95.7|94.4|95.74|94.44|95.74|94.44|95.7|94.4|5
1655998210000|2022-06-23 15:30:10|95.73|94.43|95.68|94.38|95.74|94.44|95.67|94.37|7
1655998230000|2022-06-23 15:30:30|95.67|94.37|95.66|94.36|95.67|94.37|95.66|94.36|2
1655998250000|2022-06-23 15:30:50|95.65|94.35|95.47|94.17|95.65|94.35|95.47|94.17|8
1655998260000|2022-06-23 15:31:00|95.49|94.19|95.53|94.23|95.54|94.24|95.49|94.19|6
1655998270000|2022-06-23 15:31:10|95.5|94.2|95.52|94.22|95.52|94.22|95.5|94.2|3
1655998280000|2022-06-23 15:31:20|95.51|94.21|95.45|94.15|95.51|94.21|95.45|94.15|4
1655998290000|2022-06-23 15:31:30|95.47|94.17|95.45|94.15|95.47|94.17|95.45|94.15|2
1655998300000|2022-06-23 15:31:40|95.44|94.14|95.43|94.13|95.44|94.14|95.42|94.12|3
1655998310000|2022-06-23 15:31:50|95.44|94.14|95.42|94.12|95.46|94.16|95.42|94.12|5
1655998320000|2022-06-23 15:32:00|95.43|94.13|95.44|94.14|95.44|94.14|95.43|94.13|2
1655998340000|2022-06-23 15:32:20|95.43|94.13|95.43|94.13|95.43|94.13|95.43|94.13|1
1655998350000|2022-06-23 15:32:30|95.42|94.12|95.38|94.08|95.42|94.12|95.38|94.08|2
1655998360000|2022-06-23 15:32:40|95.37|94.07|95.37|94.07|95.37|94.07|95.36|94.06|3
1655998370000|2022-06-23 15:32:50|95.36|94.06|95.35|94.05|95.36|94.06|95.35|94.05|2
1655998380000|2022-06-23 15:33:00|95.36|94.06|95.35|94.05|95.36|94.06|95.35|94.05|4
1655998400000|2022-06-23 15:33:20|95.36|94.06|95.36|94.06|95.36|94.06|95.36|94.06|1
1655998410000|2022-06-23 15:33:30|95.38|94.08|95.42|94.12|95.46|94.16|95.38|94.08|10
1655998420000|2022-06-23 15:33:40|95.43|94.13|95.38|94.08|95.44|94.14|95.38|94.08|8
1655998430000|2022-06-23 15:33:50|95.32|94.02|95.27|93.97|95.32|94.02|95.27|93.97|5
1655998440000|2022-06-23 15:34:00|95.26|93.96|95.27|93.97|95.27|93.97|95.24|93.94|4
1655998450000|2022-06-23 15:34:10|95.26|93.96|95.12|93.82|95.27|93.97|95.08|93.78|10
1655998460000|2022-06-23 15:34:20|95.11|93.81|95.12|93.82|95.12|93.82|95.11|93.81|2
1655998470000|2022-06-23 15:34:30|95.11|93.81|95.12|93.82|95.12|93.82|95.11|93.81|2
1655998480000|2022-06-23 15:34:40|95.01|93.71|94.97|93.67|95.01|93.71|94.96|93.66|8
1655998490000|2022-06-23 15:34:50|95|93.7|95.13|93.83|95.13|93.83|95|93.7|8
1655998500000|2022-06-23 15:35:00|95.12|93.82|95.1|93.8|95.15|93.85|95.09|93.79|13
1655998510000|2022-06-23 15:35:10|95.11|93.81|95.08|93.78|95.12|93.82|95.08|93.78|6
1655998520000|2022-06-23 15:35:20|95.09|93.79|95.09|93.79|95.09|93.79|95.09|93.79|1
1655998530000|2022-06-23 15:35:30|95.08|93.78|95.08|93.78|95.11|93.81|95.08|93.78|5
1655998540000|2022-06-23 15:35:40|95.07|93.77|95.05|93.75|95.07|93.77|95.05|93.75|2
1655998550000|2022-06-23 15:35:50|95.04|93.74|94.95|93.65|95.04|93.74|94.95|93.65|8
1655998560000|2022-06-23 15:36:00|94.91|93.61|94.92|93.62|94.92|93.62|94.88|93.58|6
1655998570000|2022-06-23 15:36:10|94.93|93.63|94.93|93.63|94.93|93.63|94.92|93.62|3
1655998580000|2022-06-23 15:36:20|94.94|93.64|95.04|93.74|95.04|93.74|94.94|93.64|7
1655998590000|2022-06-23 15:36:30|95.05|93.75|95.06|93.76|95.06|93.76|95.05|93.75|4
1655998620000|2022-06-23 15:37:00|95.04|93.74|95.05|93.75|95.05|93.75|95.04|93.74|2
1655998630000|2022-06-23 15:37:10|95.06|93.76|95.06|93.76|95.06|93.76|95.06|93.76|1
1655998680000|2022-06-23 15:38:00|95.02|93.72|95.02|93.72|95.02|93.72|95.02|93.72|1
1655998690000|2022-06-23 15:38:10|95|93.7|95.01|93.71|95.01|93.71|94.98|93.68|6
1655998700000|2022-06-23 15:38:20|95|93.7|95|93.7|95|93.7|95|93.7|1
1655998710000|2022-06-23 15:38:30|95.02|93.72|95.05|93.75|95.05|93.75|95.02|93.72|4
1655998720000|2022-06-23 15:38:40|95.06|93.76|95.02|93.72|95.06|93.76|95.02|93.72|5
1655998730000|2022-06-23 15:38:50|95.01|93.71|94.94|93.64|95.02|93.72|94.94|93.64|9
1655998740000|2022-06-23 15:39:00|94.96|93.66|95|93.7|95.01|93.71|94.96|93.66|5
1655998750000|2022-06-23 15:39:10|95.01|93.71|95.02|93.72|95.02|93.72|95.01|93.71|2
1655998790000|2022-06-23 15:39:50|95.01|93.71|94.97|93.67|95.01|93.71|94.97|93.67|3
1655998800000|2022-06-23 15:40:00|94.99|93.69|95.01|93.71|95.01|93.71|94.99|93.69|3
1655998810000|2022-06-23 15:40:10|95|93.7|95.01|93.71|95.01|93.71|95|93.7|2
1655998820000|2022-06-23 15:40:20|95|93.7|94.94|93.64|95|93.7|94.93|93.63|6
1655998830000|2022-06-23 15:40:30|94.93|93.63|94.93|93.63|94.93|93.63|94.93|93.63|1
1655998840000|2022-06-23 15:40:40|94.94|93.64|94.99|93.69|94.99|93.69|94.94|93.64|5
1655998850000|2022-06-23 15:40:50|95|93.7|95.01|93.71|95.01|93.71|95|93.7|2
1655998860000|2022-06-23 15:41:00|95.03|93.73|95.03|93.73|95.04|93.74|95.03|93.73|3
1655998910000|2022-06-23 15:41:50|95.06|93.76|95.02|93.72|95.06|93.76|95.02|93.72|3
1655998920000|2022-06-23 15:42:00|95.05|93.75|95.03|93.73|95.05|93.75|95.03|93.73|2
1655998930000|2022-06-23 15:42:10|95.05|93.75|95.1|93.8|95.1|93.8|95.05|93.75|6
1655998940000|2022-06-23 15:42:20|95.06|93.76|95.04|93.74|95.12|93.82|95.04|93.74|10
1655998960000|2022-06-23 15:42:40|95.05|93.75|95.05|93.75|95.05|93.75|95.05|93.75|1
1655998970000|2022-06-23 15:42:50|95.04|93.74|95.02|93.72|95.04|93.74|95.01|93.71|4
1655998980000|2022-06-23 15:43:00|95.01|93.71|95.03|93.73|95.03|93.73|94.99|93.69|7
1655999000000|2022-06-23 15:43:20|95.05|93.75|95.05|93.75|95.05|93.75|95.05|93.75|1
1655999020000|2022-06-23 15:43:40|95.03|93.73|95.04|93.74|95.04|93.74|95.03|93.73|2
1655999040000|2022-06-23 15:44:00|95.05|93.75|95.08|93.78|95.08|93.78|95.05|93.75|4
1655999050000|2022-06-23 15:44:10|95.09|93.79|95.1|93.8|95.1|93.8|95.09|93.79|2
1655999060000|2022-06-23 15:44:20|95.11|93.81|95.11|93.81|95.11|93.81|95.11|93.81|1
1655999080000|2022-06-23 15:44:40|95.06|93.76|95.05|93.75|95.06|93.76|95.05|93.75|2
1655999090000|2022-06-23 15:44:50|95.06|93.76|95.06|93.76|95.06|93.76|95.06|93.76|1
1655999100000|2022-06-23 15:45:00|95.08|93.78|95.06|93.76|95.08|93.78|95.06|93.76|2
1655999110000|2022-06-23 15:45:10|95.07|93.77|95.08|93.78|95.09|93.79|95.07|93.77|5
1655999120000|2022-06-23 15:45:20|95.09|93.79|95.07|93.77|95.1|93.8|95.07|93.77|4
1655999130000|2022-06-23 15:45:30|95.05|93.75|95.05|93.75|95.07|93.77|95.05|93.75|3
1655999140000|2022-06-23 15:45:40|95.06|93.76|95.07|93.77|95.07|93.77|95.06|93.76|2
1655999160000|2022-06-23 15:46:00|95.06|93.76|95.07|93.77|95.07|93.77|95.06|93.76|2
1655999170000|2022-06-23 15:46:10|95.08|93.78|95.09|93.79|95.1|93.8|95.08|93.78|7
1655999180000|2022-06-23 15:46:20|95.1|93.8|95.1|93.8|95.1|93.8|95.1|93.8|1
1655999190000|2022-06-23 15:46:30|95.09|93.79|95.09|93.79|95.11|93.81|95.08|93.78|5
1655999200000|2022-06-23 15:46:40|95.08|93.78|95.08|93.78|95.08|93.78|95.08|93.78|1
1655999210000|2022-06-23 15:46:50|95.05|93.75|95.06|93.76|95.06|93.76|95.03|93.73|5
1655999220000|2022-06-23 15:47:00|95.04|93.74|95.04|93.74|95.04|93.74|95.04|93.74|1
1655999230000|2022-06-23 15:47:10|95.05|93.75|95.05|93.75|95.05|93.75|95.05|93.75|1
1655999250000|2022-06-23 15:47:30|95.06|93.76|95.04|93.74|95.06|93.76|95.04|93.74|3
1655999260000|2022-06-23 15:47:40|95.05|93.75|95.05|93.75|95.05|93.75|95.05|93.75|1
1655999270000|2022-06-23 15:47:50|95.01|93.71|95.01|93.71|95.06|93.76|95.01|93.71|3
1655999280000|2022-06-23 15:48:00|95|93.7|95.01|93.71|95.01|93.71|95|93.7|2
1655999300000|2022-06-23 15:48:20|95|93.7|94.98|93.68|95|93.7|94.98|93.68|2
1655999320000|2022-06-23 15:48:40|94.99|93.69|94.98|93.68|95.04|93.74|94.98|93.68|4
1655999330000|2022-06-23 15:48:50|94.99|93.69|95|93.7|95|93.7|94.99|93.69|2
1655999340000|2022-06-23 15:49:00|94.99|93.69|94.99|93.69|94.99|93.69|94.99|93.69|1
1655999350000|2022-06-23 15:49:10|95|93.7|95|93.7|95|93.7|95|93.7|1
1655999360000|2022-06-23 15:49:20|95.01|93.71|95.03|93.73|95.03|93.73|95.01|93.71|2
1655999380000|2022-06-23 15:49:40|95.04|93.74|95.04|93.74|95.04|93.74|95.04|93.74|1
1655999400000|2022-06-23 15:50:00|95.06|93.76|95.06|93.76|95.06|93.76|95.06|93.76|1
1655999410000|2022-06-23 15:50:10|95.04|93.74|95.02|93.72|95.04|93.74|95.02|93.72|3
1655999430000|2022-06-23 15:50:30|95.03|93.73|95.03|93.73|95.03|93.73|95.03|93.73|1
1655999460000|2022-06-23 15:51:00|95.06|93.76|95.03|93.73|95.06|93.76|95.03|93.73|2
1655999490000|2022-06-23 15:51:30|95.04|93.74|95.03|93.73|95.04|93.74|95.03|93.73|2
1655999530000|2022-06-23 15:52:10|95.04|93.74|95.11|93.81|95.11|93.81|95.04|93.74|6
1655999540000|2022-06-23 15:52:20|95.12|93.82|95.12|93.82|95.13|93.83|95.1|93.8|7
1655999550000|2022-06-23 15:52:30|95.13|93.83|95.13|93.83|95.13|93.83|95.13|93.83|1
1655999570000|2022-06-23 15:52:50|95.15|93.85|95.15|93.85|95.15|93.85|95.15|93.85|1
1655999580000|2022-06-23 15:53:00|95.16|93.86|95.19|93.89|95.19|93.89|95.15|93.85|6
1655999590000|2022-06-23 15:53:10|95.22|93.92|95.18|93.88|95.22|93.92|95.18|93.88|4
1655999600000|2022-06-23 15:53:20|95.19|93.89|95.19|93.89|95.19|93.89|95.19|93.89|1
1655999610000|2022-06-23 15:53:30|95.18|93.88|95.18|93.88|95.18|93.88|95.18|93.88|1
1655999630000|2022-06-23 15:53:50|95.17|93.87|95.17|93.87|95.18|93.88|95.17|93.87|3
1655999680000|2022-06-23 15:54:40|95.16|93.86|95.16|93.86|95.16|93.86|95.16|93.86|1
1655999740000|2022-06-23 15:55:40|95.13|93.83|95.18|93.88|95.18|93.88|95.13|93.83|6
1655999750000|2022-06-23 15:55:50|95.17|93.87|95.17|93.87|95.17|93.87|95.17|93.87|1
1655999760000|2022-06-23 15:56:00|95.18|93.88|95.14|93.84|95.18|93.88|95.14|93.84|2
1655999770000|2022-06-23 15:56:10|95.17|93.87|95.17|93.87|95.17|93.87|95.17|93.87|1
1655999780000|2022-06-23 15:56:20|95.19|93.89|95.19|93.89|95.21|93.91|95.19|93.89|5
1655999790000|2022-06-23 15:56:30|95.2|93.9|95.22|93.92|95.22|93.92|95.2|93.9|3
1655999800000|2022-06-23 15:56:40|95.19|93.89|95.2|93.9|95.2|93.9|95.19|93.89|2
1655999810000|2022-06-23 15:56:50|95.19|93.89|95.21|93.91|95.22|93.92|95.19|93.89|4
1655999820000|2022-06-23 15:57:00|95.22|93.92|95.22|93.92|95.23|93.93|95.22|93.92|3
1655999830000|2022-06-23 15:57:10|95.21|93.91|95.2|93.9|95.21|93.91|95.19|93.89|4
1655999840000|2022-06-23 15:57:20|95.21|93.91|95.19|93.89|95.21|93.91|95.19|93.89|3
1655999850000|2022-06-23 15:57:30|95.2|93.9|95.2|93.9|95.2|93.9|95.2|93.9|1
1655999860000|2022-06-23 15:57:40|95.21|93.91|95.2|93.9|95.22|93.92|95.19|93.89|7
1655999870000|2022-06-23 15:57:50|95.21|93.91|95.2|93.9|95.21|93.91|95.2|93.9|2
1655999880000|2022-06-23 15:58:00|95.19|93.89|95.17|93.87|95.2|93.9|95.17|93.87|4
1655999920000|2022-06-23 15:58:40|95.16|93.86|95.19|93.89|95.19|93.89|95.16|93.86|3
1655999930000|2022-06-23 15:58:50|95.18|93.88|95.18|93.88|95.18|93.88|95.18|93.88|1
1655999940000|2022-06-23 15:59:00|95.17|93.87|95.17|93.87|95.17|93.87|95.16|93.86|3
1655999970000|2022-06-23 15:59:30|95.13|93.83|95.14|93.84|95.14|93.84|95.13|93.83|2
1655999980000|2022-06-23 15:59:40|95.13|93.83|95.12|93.82|95.13|93.83|95.12|93.82|2
1655999990000|2022-06-23 15:59:50|95.13|93.83|95.16|93.86|95.16|93.86|95.13|93.83|3
1656000000000|2022-06-23 16:00:00|95.15|93.85|95.15|93.85|95.16|93.86|95.15|93.85|3
1656000010000|2022-06-23 16:00:10|95.14|93.84|95.14|93.84|95.14|93.84|95.14|93.84|1
1656000020000|2022-06-23 16:00:20|95.12|93.82|95.09|93.79|95.12|93.82|95.08|93.78|4
1656000030000|2022-06-23 16:00:30|95.08|93.78|95.14|93.84|95.14|93.84|95.08|93.78|6
1656000060000|2022-06-23 16:01:00|95.09|93.79|95.09|93.79|95.09|93.79|95.09|93.79|1
1656000080000|2022-06-23 16:01:20|95.08|93.78|94.97|93.67|95.08|93.78|94.95|93.65|9
1656000090000|2022-06-23 16:01:30|94.99|93.69|94.93|93.63|94.99|93.69|94.92|93.62|6
1656000100000|2022-06-23 16:01:40|94.91|93.61|94.94|93.64|94.95|93.65|94.91|93.61|6
1656000140000|2022-06-23 16:02:20|94.95|93.65|94.94|93.64|94.95|93.65|94.94|93.64|2
1656000150000|2022-06-23 16:02:30|94.96|93.66|94.94|93.64|94.96|93.66|94.94|93.64|2
1656000160000|2022-06-23 16:02:40|94.93|93.63|94.92|93.62|94.93|93.63|94.9|93.6|8
1656000170000|2022-06-23 16:02:50|94.93|93.63|94.94|93.64|94.94|93.64|94.92|93.62|3
1656000180000|2022-06-23 16:03:00|94.93|93.63|94.94|93.64|94.94|93.64|94.93|93.63|2
1656000190000|2022-06-23 16:03:10|94.92|93.62|94.93|93.63|94.93|93.63|94.92|93.62|2
1656000200000|2022-06-23 16:03:20|94.94|93.64|94.94|93.64|94.95|93.65|94.94|93.64|3
1656000230000|2022-06-23 16:03:50|94.93|93.63|94.91|93.61|94.93|93.63|94.91|93.61|3
1656000240000|2022-06-23 16:04:00|94.88|93.58|94.83|93.53|94.89|93.59|94.83|93.53|8
1656000250000|2022-06-23 16:04:10|94.82|93.52|94.83|93.53|94.83|93.53|94.81|93.51|4
1656000260000|2022-06-23 16:04:20|94.81|93.51|94.76|93.46|94.81|93.51|94.75|93.45|6
1656000270000|2022-06-23 16:04:30|94.75|93.45|94.75|93.45|94.75|93.45|94.73|93.43|5
1656000280000|2022-06-23 16:04:40|94.74|93.44|94.74|93.44|94.74|93.44|94.74|93.44|1
1656000290000|2022-06-23 16:04:50|94.73|93.43|94.65|93.35|94.73|93.43|94.53|93.23|12
1656000300000|2022-06-23 16:05:00|94.6|93.3|94.6|93.3|94.6|93.3|94.6|93.3|1
1656000310000|2022-06-23 16:05:10|94.61|93.31|94.61|93.31|94.61|93.31|94.61|93.31|1
1656000320000|2022-06-23 16:05:20|94.62|93.32|94.62|93.32|94.62|93.32|94.61|93.31|3
1656000330000|2022-06-23 16:05:30|94.63|93.33|94.63|93.33|94.63|93.33|94.63|93.33|1
1656000340000|2022-06-23 16:05:40|94.64|93.34|94.66|93.36|94.66|93.36|94.64|93.34|5
1656000350000|2022-06-23 16:05:50|94.67|93.37|94.67|93.37|94.67|93.37|94.67|93.37|1
1656000360000|2022-06-23 16:06:00|94.65|93.35|94.66|93.36|94.66|93.36|94.65|93.35|2
1656000370000|2022-06-23 16:06:10|94.65|93.35|94.63|93.33|94.65|93.35|94.63|93.33|3
1656000380000|2022-06-23 16:06:20|94.59|93.29|94.62|93.32|94.62|93.32|94.57|93.27|5
1656000390000|2022-06-23 16:06:30|94.61|93.31|94.58|93.28|94.61|93.31|94.58|93.28|4
1656000400000|2022-06-23 16:06:40|94.6|93.3|94.6|93.3|94.61|93.31|94.57|93.27|8
1656000410000|2022-06-23 16:06:50|94.61|93.31|94.64|93.34|94.64|93.34|94.61|93.31|4
1656000420000|2022-06-23 16:07:00|94.65|93.35|94.62|93.32|94.65|93.35|94.6|93.3|6
1656000430000|2022-06-23 16:07:10|94.63|93.33|94.76|93.46|94.76|93.46|94.63|93.33|7
1656000440000|2022-06-23 16:07:20|94.79|93.49|94.82|93.52|94.82|93.52|94.78|93.48|5
1656000450000|2022-06-23 16:07:30|94.85|93.55|94.91|93.61|94.91|93.61|94.85|93.55|5
1656000500000|2022-06-23 16:08:20|94.84|93.54|94.76|93.46|94.85|93.55|94.76|93.46|7
1656000510000|2022-06-23 16:08:30|94.75|93.45|94.68|93.38|94.75|93.45|94.63|93.33|8
1656000530000|2022-06-23 16:08:50|94.69|93.39|94.69|93.39|94.69|93.39|94.69|93.39|1
1656000540000|2022-06-23 16:09:00|94.7|93.4|94.76|93.46|94.77|93.47|94.7|93.4|5
1656000560000|2022-06-23 16:09:20|94.75|93.45|94.75|93.45|94.75|93.45|94.75|93.45|1
1656000570000|2022-06-23 16:09:30|94.76|93.46|94.77|93.47|94.77|93.47|94.76|93.46|2
1656000630000|2022-06-23 16:10:30|94.75|93.45|94.76|93.46|94.76|93.46|94.75|93.45|2
1656000640000|2022-06-23 16:10:40|94.77|93.47|94.77|93.47|94.77|93.47|94.75|93.45|3
1656000650000|2022-06-23 16:10:50|94.76|93.46|94.76|93.46|94.76|93.46|94.75|93.45|5
1656000660000|2022-06-23 16:11:00|94.77|93.47|94.8|93.5|94.8|93.5|94.77|93.47|4
1656000670000|2022-06-23 16:11:10|94.81|93.51|94.8|93.5|94.81|93.51|94.79|93.49|4
1656000680000|2022-06-23 16:11:20|94.79|93.49|94.79|93.49|94.79|93.49|94.79|93.49|1
1656000690000|2022-06-23 16:11:30|94.8|93.5|94.84|93.54|94.84|93.54|94.8|93.5|2
1656000700000|2022-06-23 16:11:40|94.82|93.52|94.81|93.51|94.83|93.53|94.8|93.5|6
1656000710000|2022-06-23 16:11:50|94.83|93.53|94.83|93.53|94.84|93.54|94.81|93.51|11
1656000720000|2022-06-23 16:12:00|94.81|93.51|94.82|93.52|94.82|93.52|94.81|93.51|2
1656000730000|2022-06-23 16:12:10|94.83|93.53|94.83|93.53|94.83|93.53|94.83|93.53|1
1656000740000|2022-06-23 16:12:20|94.86|93.56|94.89|93.59|94.89|93.59|94.86|93.56|5
1656000750000|2022-06-23 16:12:30|94.9|93.6|94.84|93.54|94.9|93.6|94.84|93.54|8
1656000780000|2022-06-23 16:13:00|94.83|93.53|94.83|93.53|94.83|93.53|94.83|93.53|1
1656000800000|2022-06-23 16:13:20|94.84|93.54|94.83|93.53|94.84|93.54|94.83|93.53|2
1656000830000|2022-06-23 16:13:50|94.85|93.55|94.85|93.55|94.85|93.55|94.85|93.55|1
1656000840000|2022-06-23 16:14:00|94.83|93.53|94.85|93.55|94.85|93.55|94.83|93.53|2
1656000860000|2022-06-23 16:14:20|94.83|93.53|94.85|93.55|94.85|93.55|94.83|93.53|3
1656000870000|2022-06-23 16:14:30|94.84|93.54|94.85|93.55|94.85|93.55|94.83|93.53|4
1656000880000|2022-06-23 16:14:40|94.84|93.54|94.84|93.54|94.84|93.54|94.84|93.54|1
1656000900000|2022-06-23 16:15:00|94.83|93.53|94.84|93.54|94.84|93.54|94.83|93.53|4
1656000910000|2022-06-23 16:15:10|94.83|93.53|94.83|93.53|94.85|93.55|94.83|93.53|3
1656000930000|2022-06-23 16:15:30|94.85|93.55|94.86|93.56|94.86|93.56|94.85|93.55|2
1656000940000|2022-06-23 16:15:40|94.87|93.57|94.87|93.57|94.87|93.57|94.87|93.57|1
1656000950000|2022-06-23 16:15:50|94.86|93.56|94.86|93.56|94.86|93.56|94.86|93.56|1
1656000990000|2022-06-23 16:16:30|94.87|93.57|94.89|93.59|94.89|93.59|94.87|93.57|3
1656001000000|2022-06-23 16:16:40|94.9|93.6|94.95|93.65|94.95|93.65|94.9|93.6|3
1656001010000|2022-06-23 16:16:50|94.94|93.64|94.93|93.63|94.94|93.64|94.93|93.63|2
1656001020000|2022-06-23 16:17:00|94.92|93.62|94.92|93.62|94.92|93.62|94.92|93.62|1
1656001030000|2022-06-23 16:17:10|94.93|93.63|94.89|93.59|94.93|93.63|94.89|93.59|4
1656001040000|2022-06-23 16:17:20|94.88|93.58|94.88|93.58|94.88|93.58|94.88|93.58|1
1656001080000|2022-06-23 16:18:00|94.89|93.59|94.93|93.63|94.93|93.63|94.89|93.59|5
1656001090000|2022-06-23 16:18:10|94.95|93.65|94.96|93.66|94.97|93.67|94.95|93.65|4
1656001100000|2022-06-23 16:18:20|94.97|93.67|95.05|93.75|95.07|93.77|94.97|93.67|6
1656001110000|2022-06-23 16:18:30|95.04|93.74|95.05|93.75|95.06|93.76|95.03|93.73|6
1656001120000|2022-06-23 16:18:40|95.06|93.76|95.07|93.77|95.07|93.77|95.06|93.76|2
1656001130000|2022-06-23 16:18:50|95.06|93.76|95.08|93.78|95.08|93.78|95.06|93.76|3
1656001140000|2022-06-23 16:19:00|95.06|93.76|95.03|93.73|95.06|93.76|95|93.7|6
1656001150000|2022-06-23 16:19:10|95.02|93.72|95.03|93.73|95.03|93.73|95|93.7|5
1656001160000|2022-06-23 16:19:20|95.04|93.74|95.07|93.77|95.07|93.77|95.04|93.74|3
1656001180000|2022-06-23 16:19:40|95.06|93.76|95.03|93.73|95.06|93.76|95.03|93.73|3
1656001190000|2022-06-23 16:19:50|95.02|93.72|95.05|93.75|95.05|93.75|95.02|93.72|3
1656001200000|2022-06-23 16:20:00|95.07|93.77|95.06|93.76|95.07|93.77|95.05|93.75|3
1656001220000|2022-06-23 16:20:20|95.07|93.77|95.06|93.76|95.07|93.77|95.06|93.76|2
1656001230000|2022-06-23 16:20:30|95.07|93.77|95.06|93.76|95.07|93.77|95.06|93.76|2
1656001240000|2022-06-23 16:20:40|95.07|93.77|95.06|93.76|95.07|93.77|95.06|93.76|2
1656001250000|2022-06-23 16:20:50|95.07|93.77|95.07|93.77|95.07|93.77|95.07|93.77|1
1656001260000|2022-06-23 16:21:00|95.08|93.78|95.08|93.78|95.08|93.78|95.08|93.78|1
1656001290000|2022-06-23 16:21:30|95.07|93.77|95.07|93.77|95.07|93.77|95.07|93.77|1
1656001320000|2022-06-23 16:22:00|95.06|93.76|95.06|93.76|95.06|93.76|95.06|93.76|1
1656001360000|2022-06-23 16:22:40|95.07|93.77|95.07|93.77|95.07|93.77|95.07|93.77|1
1656001370000|2022-06-23 16:22:50|95.06|93.76|95.06|93.76|95.06|93.76|95.06|93.76|1
1656001380000|2022-06-23 16:23:00|95.03|93.73|94.97|93.67|95.03|93.73|94.97|93.67|3
1656001390000|2022-06-23 16:23:10|94.96|93.66|94.92|93.62|94.97|93.67|94.92|93.62|8
1656001400000|2022-06-23 16:23:20|94.91|93.61|94.77|93.47|94.91|93.61|94.77|93.47|9
1656001410000|2022-06-23 16:23:30|94.79|93.49|94.77|93.47|94.79|93.49|94.75|93.45|6
1656001420000|2022-06-23 16:23:40|94.81|93.51|94.78|93.48|94.85|93.55|94.78|93.48|7
1656001430000|2022-06-23 16:23:50|94.81|93.51|94.85|93.55|94.85|93.55|94.77|93.47|10
1656001440000|2022-06-23 16:24:00|94.86|93.56|94.85|93.55|94.86|93.56|94.84|93.54|6
1656001450000|2022-06-23 16:24:10|94.86|93.56|94.93|93.63|94.93|93.63|94.86|93.56|5
1656001460000|2022-06-23 16:24:20|94.94|93.64|94.95|93.65|94.95|93.65|94.94|93.64|2
1656001500000|2022-06-23 16:25:00|94.94|93.64|94.88|93.58|94.94|93.64|94.88|93.58|7
1656001510000|2022-06-23 16:25:10|94.87|93.57|94.86|93.56|94.87|93.57|94.86|93.56|2
1656001540000|2022-06-23 16:25:40|94.87|93.57|94.92|93.62|94.92|93.62|94.87|93.57|5
1656001560000|2022-06-23 16:26:00|94.91|93.61|94.88|93.58|94.91|93.61|94.87|93.57|4
1656001570000|2022-06-23 16:26:10|94.86|93.56|94.88|93.58|94.88|93.58|94.86|93.56|3
1656001580000|2022-06-23 16:26:20|94.87|93.57|94.87|93.57|94.87|93.57|94.87|93.57|1
1656001590000|2022-06-23 16:26:30|94.88|93.58|94.88|93.58|94.88|93.58|94.88|93.58|1
1656001620000|2022-06-23 16:27:00|94.89|93.59|94.89|93.59|94.89|93.59|94.88|93.58|3
1656001630000|2022-06-23 16:27:10|94.9|93.6|94.89|93.59|94.9|93.6|94.89|93.59|2
1656001640000|2022-06-23 16:27:20|94.9|93.6|94.98|93.68|94.98|93.68|94.89|93.59|9
1656001650000|2022-06-23 16:27:30|94.99|93.69|95.06|93.76|95.06|93.76|94.99|93.69|7
1656001660000|2022-06-23 16:27:40|95.07|93.77|95.09|93.79|95.09|93.79|95.07|93.77|3
1656001670000|2022-06-23 16:27:50|95.1|93.8|95.1|93.8|95.1|93.8|95.1|93.8|1
1656001680000|2022-06-23 16:28:00|95.09|93.79|95.09|93.79|95.09|93.79|95.09|93.79|1
1656001690000|2022-06-23 16:28:10|95.1|93.8|95.1|93.8|95.1|93.8|95.1|93.8|1
1656001700000|2022-06-23 16:28:20|95.09|93.79|95.09|93.79|95.09|93.79|95.09|93.79|1
1656001720000|2022-06-23 16:28:40|95.08|93.78|95.07|93.77|95.08|93.78|95.02|93.72|13
1656001730000|2022-06-23 16:28:50|95.03|93.73|95|93.7|95.03|93.73|95|93.7|8
1656001740000|2022-06-23 16:29:00|95.01|93.71|95.06|93.76|95.06|93.76|95|93.7|10
1656001750000|2022-06-23 16:29:10|95.07|93.77|95.02|93.72|95.07|93.77|95.02|93.72|4
1656001760000|2022-06-23 16:29:20|94.98|93.68|94.99|93.69|94.99|93.69|94.98|93.68|2
1656001780000|2022-06-23 16:29:40|94.97|93.67|94.93|93.63|94.97|93.67|94.92|93.62|6
1656001790000|2022-06-23 16:29:50|94.94|93.64|94.96|93.66|94.97|93.67|94.94|93.64|4
1656001800000|2022-06-23 16:30:00|94.97|93.67|94.96|93.66|94.98|93.68|94.96|93.66|4
1656001810000|2022-06-23 16:30:10|94.98|93.68|94.98|93.68|94.98|93.68|94.98|93.68|1
1656001820000|2022-06-23 16:30:20|94.99|93.69|94.99|93.69|94.99|93.69|94.99|93.69|1
1656001830000|2022-06-23 16:30:30|94.98|93.68|94.99|93.69|94.99|93.69|94.98|93.68|2
1656001850000|2022-06-23 16:30:50|95.02|93.72|95.16|93.86|95.17|93.87|95.02|93.72|11
1656001860000|2022-06-23 16:31:00|95.24|93.94|95.32|94.02|95.32|94.02|95.24|93.94|6
1656001880000|2022-06-23 16:31:20|95.33|94.03|95.33|94.03|95.33|94.03|95.32|94.02|3
1656001890000|2022-06-23 16:31:30|95.27|93.97|95.23|93.93|95.27|93.97|95.23|93.93|6
1656001900000|2022-06-23 16:31:40|95.22|93.92|95.19|93.89|95.22|93.92|95.19|93.89|2
1656001910000|2022-06-23 16:31:50|95.17|93.87|95.12|93.82|95.18|93.88|95.1|93.8|9
1656001920000|2022-06-23 16:32:00|95.1|93.8|95.08|93.78|95.1|93.8|95.07|93.77|4
1656001930000|2022-06-23 16:32:10|95.09|93.79|95.08|93.78|95.09|93.79|95.08|93.78|2
1656001950000|2022-06-23 16:32:30|95.06|93.76|95.03|93.73|95.06|93.76|95.02|93.72|4
1656001960000|2022-06-23 16:32:40|95.02|93.72|95.06|93.76|95.06|93.76|95.02|93.72|5
1656001970000|2022-06-23 16:32:50|95.05|93.75|95.05|93.75|95.05|93.75|95.05|93.75|1
1656001980000|2022-06-23 16:33:00|95.06|93.76|95.05|93.75|95.06|93.76|95.05|93.75|2
1656001990000|2022-06-23 16:33:10|95.06|93.76|95.09|93.79|95.1|93.8|95.06|93.76|8
1656002000000|2022-06-23 16:33:20|95.08|93.78|95.07|93.77|95.08|93.78|95.07|93.77|2
1656002010000|2022-06-23 16:33:30|95.08|93.78|95.08|93.78|95.08|93.78|95.08|93.78|1
1656002020000|2022-06-23 16:33:40|95.11|93.81|95.1|93.8|95.11|93.81|95.1|93.8|2
1656002030000|2022-06-23 16:33:50|95.09|93.79|95.07|93.77|95.09|93.79|95.07|93.77|3
1656002040000|2022-06-23 16:34:00|95.08|93.78|95.09|93.79|95.09|93.79|95.08|93.78|2
1656002050000|2022-06-23 16:34:10|95.07|93.77|95.07|93.77|95.07|93.77|95.07|93.77|1
1656002060000|2022-06-23 16:34:20|95.06|93.76|95.06|93.76|95.06|93.76|95.06|93.76|1
1656002070000|2022-06-23 16:34:30|95.05|93.75|95.02|93.72|95.05|93.75|95.02|93.72|3
1656002090000|2022-06-23 16:34:50|95.01|93.71|95.04|93.74|95.04|93.74|95.01|93.71|3
1656002100000|2022-06-23 16:35:00|95.05|93.75|95.09|93.79|95.09|93.79|95.05|93.75|4
1656002110000|2022-06-23 16:35:10|95.08|93.78|95.09|93.79|95.09|93.79|95.08|93.78|2
1656002130000|2022-06-23 16:35:30|95.01|93.71|94.92|93.62|95.01|93.71|94.92|93.62|5
1656002140000|2022-06-23 16:35:40|94.94|93.64|94.94|93.64|94.94|93.64|94.92|93.62|3
1656002150000|2022-06-23 16:35:50|94.97|93.67|94.94|93.64|94.97|93.67|94.94|93.64|2
1656002160000|2022-06-23 16:36:00|94.95|93.65|94.95|93.65|94.95|93.65|94.95|93.65|1
1656002170000|2022-06-23 16:36:10|94.97|93.67|95.04|93.74|95.04|93.74|94.96|93.66|6
1656002180000|2022-06-23 16:36:20|95.05|93.75|95.05|93.75|95.05|93.75|95.05|93.75|1
1656002190000|2022-06-23 16:36:30|95.08|93.78|95.1|93.8|95.1|93.8|95.07|93.77|5
1656002200000|2022-06-23 16:36:40|95.11|93.81|95.07|93.77|95.11|93.81|95.06|93.76|5
1656002210000|2022-06-23 16:36:50|95.06|93.76|95.1|93.8|95.1|93.8|95.06|93.76|3
1656002220000|2022-06-23 16:37:00|95.09|93.79|95.08|93.78|95.09|93.79|95.08|93.78|2
1656002250000|2022-06-23 16:37:30|95.07|93.77|95.07|93.77|95.07|93.77|95.06|93.76|5
1656002260000|2022-06-23 16:37:40|95.06|93.76|95.06|93.76|95.06|93.76|95.06|93.76|1
1656002270000|2022-06-23 16:37:50|95.07|93.77|95.02|93.72|95.07|93.77|95.01|93.71|4
1656002280000|2022-06-23 16:38:00|95.01|93.71|95.02|93.72|95.04|93.74|95.01|93.71|5
1656002300000|2022-06-23 16:38:20|94.97|93.67|94.96|93.66|94.97|93.67|94.96|93.66|2
1656002320000|2022-06-23 16:38:40|94.97|93.67|94.99|93.69|94.99|93.69|94.97|93.67|3
1656002330000|2022-06-23 16:38:50|94.98|93.68|94.98|93.68|94.98|93.68|94.98|93.68|1
1656002370000|2022-06-23 16:39:30|94.96|93.66|94.97|93.67|94.97|93.67|94.96|93.66|2
1656002380000|2022-06-23 16:39:40|94.96|93.66|94.96|93.66|94.96|93.66|94.96|93.66|1
1656002390000|2022-06-23 16:39:50|94.97|93.67|94.97|93.67|94.97|93.67|94.97|93.67|1
1656002400000|2022-06-23 16:40:00|94.96|93.66|94.92|93.62|94.96|93.66|94.9|93.6|6
1656002430000|2022-06-23 16:40:30|94.91|93.61|94.91|93.61|94.91|93.61|94.91|93.61|1
1656002450000|2022-06-23 16:40:50|94.92|93.62|94.92|93.62|94.92|93.62|94.92|93.62|1
1656002460000|2022-06-23 16:41:00|94.93|93.63|94.98|93.68|95.01|93.71|94.93|93.63|8
1656002470000|2022-06-23 16:41:10|94.99|93.69|94.97|93.67|95|93.7|94.97|93.67|5
1656002490000|2022-06-23 16:41:30|94.98|93.68|95|93.7|95|93.7|94.98|93.68|3
1656002530000|2022-06-23 16:42:10|95.01|93.71|95.01|93.71|95.01|93.71|95|93.7|3
1656002540000|2022-06-23 16:42:20|95.04|93.74|95.01|93.71|95.04|93.74|95.01|93.71|2
1656002550000|2022-06-23 16:42:30|95.02|93.72|95.02|93.72|95.02|93.72|95.02|93.72|1
1656002560000|2022-06-23 16:42:40|95.01|93.71|95.01|93.71|95.02|93.72|95.01|93.71|3
1656002570000|2022-06-23 16:42:50|95.02|93.72|95.02|93.72|95.02|93.72|95.01|93.71|3
1656002580000|2022-06-23 16:43:00|95.01|93.71|95.02|93.72|95.02|93.72|95.01|93.71|4
1656002590000|2022-06-23 16:43:10|95.01|93.71|95.02|93.72|95.02|93.72|95.01|93.71|8
1656002600000|2022-06-23 16:43:20|95.01|93.71|95.05|93.75|95.05|93.75|95.01|93.71|6
1656002610000|2022-06-23 16:43:30|95.02|93.72|95.02|93.72|95.02|93.72|95.02|93.72|1
1656002640000|2022-06-23 16:44:00|95.03|93.73|95.07|93.77|95.07|93.77|95.02|93.72|6
1656002650000|2022-06-23 16:44:10|95.08|93.78|95.08|93.78|95.08|93.78|95.08|93.78|1
1656002660000|2022-06-23 16:44:20|95.1|93.8|95.11|93.81|95.11|93.81|95.1|93.8|2
1656002670000|2022-06-23 16:44:30|95.12|93.82|95.11|93.81|95.12|93.82|95.11|93.81|2
1656002690000|2022-06-23 16:44:50|95.1|93.8|95.05|93.75|95.1|93.8|95.05|93.75|3
1656002700000|2022-06-23 16:45:00|95.06|93.76|95.09|93.79|95.09|93.79|95.06|93.76|4
1656002710000|2022-06-23 16:45:10|95.08|93.78|95.08|93.78|95.08|93.78|95.08|93.78|1
1656002720000|2022-06-23 16:45:20|95.07|93.77|95.01|93.71|95.07|93.77|95.01|93.71|4
1656002760000|2022-06-23 16:46:00|95.05|93.75|95.01|93.71|95.05|93.75|95.01|93.71|2
1656002780000|2022-06-23 16:46:20|95.05|93.75|95.05|93.75|95.05|93.75|95.05|93.75|1
1656002790000|2022-06-23 16:46:30|95.01|93.71|95.01|93.71|95.01|93.71|95.01|93.71|1
1656002810000|2022-06-23 16:46:50|95|93.7|95|93.7|95|93.7|95|93.7|1
1656002830000|2022-06-23 16:47:10|95.01|93.71|95.11|93.81|95.11|93.81|95.01|93.71|6
1656002840000|2022-06-23 16:47:20|95.1|93.8|95.1|93.8|95.11|93.81|95.1|93.8|3
1656002850000|2022-06-23 16:47:30|95.11|93.81|95.11|93.81|95.11|93.81|95.11|93.81|1
1656002860000|2022-06-23 16:47:40|95.1|93.8|95.1|93.8|95.1|93.8|95.1|93.8|1
1656002880000|2022-06-23 16:48:00|95.11|93.81|95.19|93.89|95.19|93.89|95.11|93.81|5
1656002890000|2022-06-23 16:48:10|95.2|93.9|95.17|93.87|95.2|93.9|95.17|93.87|4
1656002900000|2022-06-23 16:48:20|95.18|93.88|95.19|93.89|95.22|93.92|95.18|93.88|7
1656002910000|2022-06-23 16:48:30|95.18|93.88|95.16|93.86|95.18|93.88|95.15|93.85|4
1656002920000|2022-06-23 16:48:40|95.17|93.87|95.17|93.87|95.17|93.87|95.17|93.87|1
1656002930000|2022-06-23 16:48:50|95.18|93.88|95.2|93.9|95.2|93.9|95.18|93.88|3
1656002940000|2022-06-23 16:49:00|95.21|93.91|95.2|93.9|95.21|93.91|95.2|93.9|4
1656002950000|2022-06-23 16:49:10|95.21|93.91|95.2|93.9|95.21|93.91|95.2|93.9|4
1656002960000|2022-06-23 16:49:20|95.19|93.89|95.16|93.86|95.19|93.89|95.15|93.85|5
1656002970000|2022-06-23 16:49:30|95.15|93.85|95.15|93.85|95.15|93.85|95.15|93.85|1
1656002980000|2022-06-23 16:49:40|95.17|93.87|95.15|93.85|95.17|93.87|95.15|93.85|2
1656002990000|2022-06-23 16:49:50|95.14|93.84|95.14|93.84|95.14|93.84|95.14|93.84|1
1656003000000|2022-06-23 16:50:00|95.15|93.85|95.15|93.85|95.18|93.88|95.15|93.85|5
1656003010000|2022-06-23 16:50:10|95.14|93.84|95.14|93.84|95.14|93.84|95.14|93.84|1
1656003020000|2022-06-23 16:50:20|95.16|93.86|95.16|93.86|95.16|93.86|95.14|93.84|4
1656003030000|2022-06-23 16:50:30|95.18|93.88|95.16|93.86|95.18|93.88|95.16|93.86|4
1656003060000|2022-06-23 16:51:00|95.15|93.85|95.15|93.85|95.15|93.85|95.15|93.85|1
1656003070000|2022-06-23 16:51:10|95.17|93.87|95.17|93.87|95.18|93.88|95.17|93.87|3
1656003080000|2022-06-23 16:51:20|95.16|93.86|95.18|93.88|95.18|93.88|95.16|93.86|2
1656003090000|2022-06-23 16:51:30|95.17|93.87|95.17|93.87|95.17|93.87|95.17|93.87|1
1656003100000|2022-06-23 16:51:40|95.18|93.88|95.19|93.89|95.19|93.89|95.17|93.87|6
1656003150000|2022-06-23 16:52:30|95.2|93.9|95.21|93.91|95.21|93.91|95.2|93.9|2
1656003160000|2022-06-23 16:52:40|95.2|93.9|95.2|93.9|95.2|93.9|95.2|93.9|1
1656003170000|2022-06-23 16:52:50|95.22|93.92|95.23|93.93|95.23|93.93|95.22|93.92|2
1656003190000|2022-06-23 16:53:10|95.22|93.92|95.18|93.88|95.22|93.92|95.17|93.87|8
1656003200000|2022-06-23 16:53:20|95.17|93.87|95.15|93.85|95.17|93.87|95.14|93.84|4
1656003210000|2022-06-23 16:53:30|95.13|93.83|95.03|93.73|95.13|93.83|95.03|93.73|12
1656003220000|2022-06-23 16:53:40|95.04|93.74|95.06|93.76|95.06|93.76|95.04|93.74|3
1656003230000|2022-06-23 16:53:50|95.04|93.74|95.05|93.75|95.05|93.75|95.04|93.74|2
1656003240000|2022-06-23 16:54:00|95.06|93.76|95.06|93.76|95.07|93.77|95.06|93.76|3
1656003250000|2022-06-23 16:54:10|95.08|93.78|95.08|93.78|95.08|93.78|95.08|93.78|1
1656003260000|2022-06-23 16:54:20|95.06|93.76|95.03|93.73|95.06|93.76|95.03|93.73|2
1656003270000|2022-06-23 16:54:30|95.04|93.74|95.04|93.74|95.04|93.74|95.04|93.74|1
1656003280000|2022-06-23 16:54:40|95.03|93.73|95.03|93.73|95.03|93.73|95.03|93.73|1
1656003300000|2022-06-23 16:55:00|95.02|93.72|94.99|93.69|95.02|93.72|94.99|93.69|4
1656003320000|2022-06-23 16:55:20|94.97|93.67|94.96|93.66|94.97|93.67|94.94|93.64|5
1656003360000|2022-06-23 16:56:00|94.95|93.65|94.95|93.65|94.95|93.65|94.95|93.65|1
1656003370000|2022-06-23 16:56:10|94.94|93.64|94.89|93.59|94.94|93.64|94.88|93.58|3
1656003390000|2022-06-23 16:56:30|94.9|93.6|94.94|93.64|94.94|93.64|94.9|93.6|4
1656003400000|2022-06-23 16:56:40|94.96|93.66|94.94|93.64|94.96|93.66|94.94|93.64|2
1656003420000|2022-06-23 16:57:00|94.93|93.63|94.79|93.49|94.93|93.63|94.79|93.49|9
1656003430000|2022-06-23 16:57:10|94.78|93.48|94.78|93.48|94.78|93.48|94.78|93.48|1
1656003450000|2022-06-23 16:57:30|94.77|93.47|94.78|93.48|94.78|93.48|94.77|93.47|2
1656003460000|2022-06-23 16:57:40|94.77|93.47|94.75|93.45|94.78|93.48|94.75|93.45|4
1656003480000|2022-06-23 16:58:00|94.77|93.47|94.78|93.48|94.78|93.48|94.77|93.47|2
1656003490000|2022-06-23 16:58:10|94.79|93.49|94.78|93.48|94.79|93.49|94.78|93.48|4
1656003530000|2022-06-23 16:58:50|94.77|93.47|94.75|93.45|94.77|93.47|94.75|93.45|2
1656003600000|2022-06-23 17:00:00|94.73|93.43|94.66|93.36|94.73|93.43|94.66|93.36|8
1656003610000|2022-06-23 17:00:10|94.64|93.34|94.49|93.19|94.64|93.34|94.49|93.19|11
1656003620000|2022-06-23 17:00:20|94.48|93.18|94.49|93.19|94.49|93.19|94.48|93.18|2
1656003640000|2022-06-23 17:00:40|94.48|93.18|94.49|93.19|94.49|93.19|94.48|93.18|2
1656003650000|2022-06-23 17:00:50|94.48|93.18|94.48|93.18|94.48|93.18|94.48|93.18|1
1656003660000|2022-06-23 17:01:00|94.49|93.19|94.48|93.18|94.49|93.19|94.44|93.14|9
1656003670000|2022-06-23 17:01:10|94.49|93.19|94.47|93.17|94.49|93.19|94.47|93.17|5
1656003680000|2022-06-23 17:01:20|94.48|93.18|94.47|93.17|94.48|93.18|94.47|93.17|2
1656003690000|2022-06-23 17:01:30|94.46|93.16|94.43|93.13|94.47|93.17|94.43|93.13|5
1656003710000|2022-06-23 17:01:50|94.42|93.12|94.31|93.01|94.42|93.12|94.3|93|10
1656003720000|2022-06-23 17:02:00|94.33|93.03|94.29|92.99|94.36|93.06|94.29|92.99|7
1656003730000|2022-06-23 17:02:10|94.28|92.98|94.3|93|94.3|93|94.25|92.95|7
1656003740000|2022-06-23 17:02:20|94.31|93.01|94.35|93.05|94.37|93.07|94.31|93.01|5
1656003750000|2022-06-23 17:02:30|94.34|93.04|94.34|93.04|94.34|93.04|94.34|93.04|1
1656003780000|2022-06-23 17:03:00|94.33|93.03|94.31|93.01|94.33|93.03|94.3|93|6
1656003790000|2022-06-23 17:03:10|94.3|93|94.25|92.95|94.3|93|94.25|92.95|8
1656003800000|2022-06-23 17:03:20|94.26|92.96|94.25|92.95|94.26|92.96|94.24|92.94|6
1656003810000|2022-06-23 17:03:30|94.24|92.94|94.17|92.87|94.24|92.94|94.17|92.87|10
1656003820000|2022-06-23 17:03:40|94.16|92.86|94.08|92.78|94.16|92.86|94.08|92.78|5
1656003830000|2022-06-23 17:03:50|94.1|92.8|94.1|92.8|94.12|92.82|94.09|92.79|5
1656003840000|2022-06-23 17:04:00|94.09|92.79|94.2|92.9|94.2|92.9|94.09|92.79|10
1656003850000|2022-06-23 17:04:10|94.22|92.92|94.25|92.95|94.26|92.96|94.22|92.92|6
1656003860000|2022-06-23 17:04:20|94.26|92.96|94.34|93.04|94.35|93.05|94.26|92.96|13
1656003870000|2022-06-23 17:04:30|94.35|93.05|94.34|93.04|94.35|93.05|94.32|93.02|5
1656003880000|2022-06-23 17:04:40|94.33|93.03|94.34|93.04|94.37|93.07|94.33|93.03|8
1656003890000|2022-06-23 17:04:50|94.35|93.05|94.34|93.04|94.36|93.06|94.34|93.04|6
1656003900000|2022-06-23 17:05:00|94.33|93.03|94.38|93.08|94.39|93.09|94.32|93.02|7
1656003910000|2022-06-23 17:05:10|94.39|93.09|94.39|93.09|94.41|93.11|94.38|93.08|6
1656003920000|2022-06-23 17:05:20|94.4|93.1|94.41|93.11|94.43|93.13|94.4|93.1|4
1656003930000|2022-06-23 17:05:30|94.42|93.12|94.41|93.11|94.42|93.12|94.39|93.09|6
1656003940000|2022-06-23 17:05:40|94.42|93.12|94.43|93.13|94.44|93.14|94.42|93.12|13
1656003950000|2022-06-23 17:05:50|94.44|93.14|94.44|93.14|94.44|93.14|94.43|93.13|5
1656003960000|2022-06-23 17:06:00|94.43|93.13|94.44|93.14|94.44|93.14|94.43|93.13|2
1656003970000|2022-06-23 17:06:10|94.43|93.13|94.44|93.14|94.44|93.14|94.43|93.13|4
1656003980000|2022-06-23 17:06:20|94.43|93.13|94.44|93.14|94.44|93.14|94.43|93.13|2
1656003990000|2022-06-23 17:06:30|94.43|93.13|94.44|93.14|94.44|93.14|94.43|93.13|4
1656004000000|2022-06-23 17:06:40|94.45|93.15|94.5|93.2|94.55|93.25|94.45|93.15|15
1656004010000|2022-06-23 17:06:50|94.51|93.21|94.53|93.23|94.54|93.24|94.51|93.21|5
1656004020000|2022-06-23 17:07:00|94.54|93.24|94.52|93.22|94.54|93.24|94.46|93.16|10
1656004030000|2022-06-23 17:07:10|94.53|93.23|94.56|93.26|94.56|93.26|94.53|93.23|3
1656004040000|2022-06-23 17:07:20|94.58|93.28|94.6|93.3|94.6|93.3|94.58|93.28|3
1656004050000|2022-06-23 17:07:30|94.61|93.31|94.65|93.35|94.65|93.35|94.61|93.31|4
1656004060000|2022-06-23 17:07:40|94.63|93.33|94.61|93.31|94.63|93.33|94.6|93.3|4
1656004070000|2022-06-23 17:07:50|94.62|93.32|94.61|93.31|94.62|93.32|94.61|93.31|4
1656004080000|2022-06-23 17:08:00|94.62|93.32|94.62|93.32|94.62|93.32|94.62|93.32|1
1656004090000|2022-06-23 17:08:10|94.61|93.31|94.64|93.34|94.64|93.34|94.61|93.31|6
1656004100000|2022-06-23 17:08:20|94.65|93.35|94.65|93.35|94.65|93.35|94.65|93.35|1
1656004110000|2022-06-23 17:08:30|94.66|93.36|94.91|93.61|94.93|93.63|94.66|93.36|17
1656004120000|2022-06-23 17:08:40|94.92|93.62|94.97|93.67|94.97|93.67|94.91|93.61|3
1656004130000|2022-06-23 17:08:50|94.95|93.65|94.88|93.58|94.95|93.65|94.87|93.57|9
1656004140000|2022-06-23 17:09:00|94.9|93.6|94.87|93.57|94.91|93.61|94.87|93.57|6
1656004150000|2022-06-23 17:09:10|94.86|93.56|94.82|93.52|94.86|93.56|94.79|93.49|11
1656004160000|2022-06-23 17:09:20|94.84|93.54|94.83|93.53|94.84|93.54|94.83|93.53|2
1656004170000|2022-06-23 17:09:30|94.84|93.54|94.87|93.57|94.87|93.57|94.84|93.54|3
1656004180000|2022-06-23 17:09:40|94.85|93.55|94.85|93.55|94.85|93.55|94.84|93.54|3
1656004190000|2022-06-23 17:09:50|94.84|93.54|94.84|93.54|94.84|93.54|94.84|93.54|1
1656004200000|2022-06-23 17:10:00|94.85|93.55|94.84|93.54|94.85|93.55|94.84|93.54|2
1656004210000|2022-06-23 17:10:10|94.85|93.55|94.84|93.54|94.85|93.55|94.84|93.54|2
1656004220000|2022-06-23 17:10:20|94.83|93.53|94.84|93.54|94.84|93.54|94.82|93.52|3
1656004230000|2022-06-23 17:10:30|94.83|93.53|94.83|93.53|94.84|93.54|94.83|93.53|3
1656004260000|2022-06-23 17:11:00|94.86|93.56|94.89|93.59|94.89|93.59|94.86|93.56|4
1656004270000|2022-06-23 17:11:10|94.88|93.58|94.93|93.63|94.93|93.63|94.88|93.58|4
1656004290000|2022-06-23 17:11:30|94.94|93.64|95.02|93.72|95.02|93.72|94.94|93.64|5
1656004300000|2022-06-23 17:11:40|95.03|93.73|95.05|93.75|95.08|93.78|95.03|93.73|10
1656004310000|2022-06-23 17:11:50|95.03|93.73|94.98|93.68|95.03|93.73|94.98|93.68|5
1656004320000|2022-06-23 17:12:00|95|93.7|95.03|93.73|95.03|93.73|95|93.7|4
1656004340000|2022-06-23 17:12:20|95.04|93.74|95.05|93.75|95.05|93.75|95.04|93.74|2
1656004350000|2022-06-23 17:12:30|95.04|93.74|95.04|93.74|95.04|93.74|95.04|93.74|1
1656004370000|2022-06-23 17:12:50|95.03|93.73|95.04|93.74|95.04|93.74|95.03|93.73|2
1656004390000|2022-06-23 17:13:10|95.03|93.73|95.03|93.73|95.03|93.73|95.03|93.73|1
1656004400000|2022-06-23 17:13:20|95.02|93.72|94.97|93.67|95.02|93.72|94.97|93.67|4
1656004420000|2022-06-23 17:13:40|94.98|93.68|95.01|93.71|95.01|93.71|94.98|93.68|5
1656004430000|2022-06-23 17:13:50|94.99|93.69|94.98|93.68|94.99|93.69|94.97|93.67|3
1656004440000|2022-06-23 17:14:00|94.97|93.67|94.95|93.65|94.97|93.67|94.94|93.64|4
1656004450000|2022-06-23 17:14:10|94.94|93.64|94.94|93.64|94.95|93.65|94.94|93.64|3
1656004480000|2022-06-23 17:14:40|94.95|93.65|94.94|93.64|94.95|93.65|94.94|93.64|2
1656004490000|2022-06-23 17:14:50|94.95|93.65|95.01|93.71|95.01|93.71|94.95|93.65|6
1656004500000|2022-06-23 17:15:00|95|93.7|94.98|93.68|95.03|93.73|94.98|93.68|6
1656004510000|2022-06-23 17:15:10|94.97|93.67|94.97|93.67|95|93.7|94.97|93.67|6
1656004520000|2022-06-23 17:15:20|94.98|93.68|94.98|93.68|94.98|93.68|94.98|93.68|1
1656004530000|2022-06-23 17:15:30|94.99|93.69|95.03|93.73|95.03|93.73|94.99|93.69|4
1656004540000|2022-06-23 17:15:40|95.01|93.71|94.99|93.69|95.01|93.71|94.99|93.69|3
1656004550000|2022-06-23 17:15:50|94.98|93.68|94.98|93.68|94.99|93.69|94.98|93.68|3
1656004560000|2022-06-23 17:16:00|94.99|93.69|94.99|93.69|94.99|93.69|94.99|93.69|1
1656004570000|2022-06-23 17:16:10|94.98|93.68|94.99|93.69|94.99|93.69|94.98|93.68|2
1656004610000|2022-06-23 17:16:50|94.94|93.64|94.93|93.63|94.94|93.64|94.92|93.62|4
1656004620000|2022-06-23 17:17:00|94.92|93.62|94.92|93.62|94.92|93.62|94.92|93.62|1
1656004630000|2022-06-23 17:17:10|94.93|93.63|94.92|93.62|94.93|93.63|94.92|93.62|2
1656004650000|2022-06-23 17:17:30|94.95|93.65|94.92|93.62|94.95|93.65|94.92|93.62|2
1656004660000|2022-06-23 17:17:40|94.95|93.65|94.92|93.62|94.95|93.65|94.92|93.62|2
1656004670000|2022-06-23 17:17:50|94.94|93.64|94.97|93.67|94.98|93.68|94.94|93.64|6
1656004680000|2022-06-23 17:18:00|94.99|93.69|95.06|93.76|95.06|93.76|94.97|93.67|7
1656004690000|2022-06-23 17:18:10|95.07|93.77|95.06|93.76|95.08|93.78|95.06|93.76|4
1656004700000|2022-06-23 17:18:20|95.05|93.75|95.05|93.75|95.05|93.75|95.05|93.75|1
1656004710000|2022-06-23 17:18:30|95.06|93.76|95.06|93.76|95.06|93.76|95.06|93.76|1
1656004720000|2022-06-23 17:18:40|95.05|93.75|95.05|93.75|95.05|93.75|95.05|93.75|1
1656004740000|2022-06-23 17:19:00|95.07|93.77|95.01|93.71|95.07|93.77|95.01|93.71|5
1656004750000|2022-06-23 17:19:10|95.02|93.72|95.02|93.72|95.02|93.72|95.02|93.72|1
1656004760000|2022-06-23 17:19:20|95.04|93.74|95.07|93.77|95.08|93.78|95.04|93.74|6
1656004780000|2022-06-23 17:19:40|95.08|93.78|95.08|93.78|95.08|93.78|95.08|93.78|1
1656004790000|2022-06-23 17:19:50|95.05|93.75|95.01|93.71|95.05|93.75|95.01|93.71|5
1656004840000|2022-06-23 17:20:40|95.05|93.75|95.01|93.71|95.05|93.75|95.01|93.71|4
1656004850000|2022-06-23 17:20:50|95|93.7|95|93.7|95|93.7|95|93.7|1
1656004860000|2022-06-23 17:21:00|95.04|93.74|94.97|93.67|95.04|93.74|94.96|93.66|5
1656004870000|2022-06-23 17:21:10|94.96|93.66|94.98|93.68|94.98|93.68|94.96|93.66|4
1656004880000|2022-06-23 17:21:20|94.97|93.67|94.97|93.67|94.97|93.67|94.97|93.67|1
1656004890000|2022-06-23 17:21:30|95|93.7|95|93.7|95.01|93.71|95|93.7|3
1656004910000|2022-06-23 17:21:50|95.01|93.71|95.03|93.73|95.04|93.74|95.01|93.71|4
1656004930000|2022-06-23 17:22:10|95.02|93.72|95.01|93.71|95.05|93.75|95|93.7|5
1656004940000|2022-06-23 17:22:20|94.99|93.69|94.99|93.69|94.99|93.69|94.99|93.69|1
1656004950000|2022-06-23 17:22:30|94.97|93.67|94.97|93.67|94.97|93.67|94.97|93.67|1
1656004960000|2022-06-23 17:22:40|94.99|93.69|94.97|93.67|94.99|93.69|94.97|93.67|3
1656004970000|2022-06-23 17:22:50|94.93|93.63|94.94|93.64|94.95|93.65|94.93|93.63|3
1656004980000|2022-06-23 17:23:00|94.93|93.63|94.93|93.63|94.93|93.63|94.93|93.63|1
1656004990000|2022-06-23 17:23:10|94.92|93.62|94.96|93.66|94.98|93.68|94.92|93.62|5
1656005000000|2022-06-23 17:23:20|95|93.7|95.06|93.76|95.08|93.78|95|93.7|9
1656005010000|2022-06-23 17:23:30|95.05|93.75|94.98|93.68|95.05|93.75|94.97|93.67|8
1656005020000|2022-06-23 17:23:40|94.97|93.67|95|93.7|95|93.7|94.96|93.66|7
1656005030000|2022-06-23 17:23:50|94.99|93.69|95.01|93.71|95.01|93.71|94.98|93.68|4
1656005050000|2022-06-23 17:24:10|95|93.7|94.94|93.64|95|93.7|94.94|93.64|7
1656005060000|2022-06-23 17:24:20|94.93|93.63|94.93|93.63|94.93|93.63|94.92|93.62|3
1656005070000|2022-06-23 17:24:30|94.92|93.62|94.92|93.62|94.92|93.62|94.92|93.62|1
1656005080000|2022-06-23 17:24:40|94.93|93.63|94.96|93.66|95|93.7|94.93|93.63|10
1656005090000|2022-06-23 17:24:50|94.97|93.67|94.97|93.67|94.97|93.67|94.97|93.67|1
1656005100000|2022-06-23 17:25:00|94.98|93.68|94.93|93.63|94.98|93.68|94.92|93.62|7
1656005110000|2022-06-23 17:25:10|94.92|93.62|94.93|93.63|94.93|93.63|94.92|93.62|2
1656005120000|2022-06-23 17:25:20|94.92|93.62|94.88|93.58|94.92|93.62|94.88|93.58|3
1656005130000|2022-06-23 17:25:30|94.87|93.57|94.9|93.6|94.9|93.6|94.87|93.57|3
1656005140000|2022-06-23 17:25:40|94.89|93.59|94.86|93.56|94.89|93.59|94.86|93.56|3
1656005150000|2022-06-23 17:25:50|94.87|93.57|94.9|93.6|94.9|93.6|94.87|93.57|3
1656005160000|2022-06-23 17:26:00|94.91|93.61|94.91|93.61|94.91|93.61|94.89|93.59|4
1656005170000|2022-06-23 17:26:10|94.96|93.66|94.99|93.69|94.99|93.69|94.96|93.66|4
1656005200000|2022-06-23 17:26:40|94.98|93.68|94.93|93.63|94.98|93.68|94.93|93.63|6
1656005210000|2022-06-23 17:26:50|94.92|93.62|94.87|93.57|94.92|93.62|94.86|93.56|10
1656005220000|2022-06-23 17:27:00|94.86|93.56|94.86|93.56|94.86|93.56|94.84|93.54|5
1656005230000|2022-06-23 17:27:10|94.87|93.57|94.9|93.6|94.9|93.6|94.87|93.57|6
1656005240000|2022-06-23 17:27:20|94.89|93.59|94.88|93.58|94.9|93.6|94.88|93.58|6
1656005250000|2022-06-23 17:27:30|94.89|93.59|94.91|93.61|94.91|93.61|94.89|93.59|4
1656005260000|2022-06-23 17:27:40|94.9|93.6|94.79|93.49|94.9|93.6|94.79|93.49|15
1656005270000|2022-06-23 17:27:50|94.8|93.5|94.82|93.52|94.83|93.53|94.76|93.46|11
1656005280000|2022-06-23 17:28:00|94.81|93.51|94.82|93.52|94.82|93.52|94.8|93.5|4
1656005290000|2022-06-23 17:28:10|94.83|93.53|94.76|93.46|94.83|93.53|94.74|93.44|8
1656005300000|2022-06-23 17:28:20|94.75|93.45|94.74|93.44|94.75|93.45|94.74|93.44|2
1656005310000|2022-06-23 17:28:30|94.73|93.43|94.74|93.44|94.75|93.45|94.73|93.43|3
1656005320000|2022-06-23 17:28:40|94.75|93.45|94.75|93.45|94.75|93.45|94.72|93.42|4
1656005330000|2022-06-23 17:28:50|94.74|93.44|94.74|93.44|94.74|93.44|94.74|93.44|1
1656005340000|2022-06-23 17:29:00|94.75|93.45|94.79|93.49|94.8|93.5|94.75|93.45|4
1656005350000|2022-06-23 17:29:10|94.8|93.5|94.82|93.52|94.82|93.52|94.8|93.5|3
1656005360000|2022-06-23 17:29:20|94.83|93.53|94.82|93.52|94.83|93.53|94.82|93.52|2
1656005370000|2022-06-23 17:29:30|94.79|93.49|94.78|93.48|94.79|93.49|94.78|93.48|2
1656005380000|2022-06-23 17:29:40|94.8|93.5|94.83|93.53|94.85|93.55|94.79|93.49|8
1656005390000|2022-06-23 17:29:50|94.84|93.54|94.84|93.54|94.84|93.54|94.82|93.52|4
1656005400000|2022-06-23 17:30:00|94.82|93.52|94.83|93.53|94.84|93.54|94.82|93.52|4
1656005410000|2022-06-23 17:30:10|94.84|93.54|94.84|93.54|94.84|93.54|94.84|93.54|1
1656005420000|2022-06-23 17:30:20|94.85|93.55|94.92|93.62|94.92|93.62|94.85|93.55|12
1656005430000|2022-06-23 17:30:30|94.93|93.63|94.93|93.63|94.93|93.63|94.93|93.63|1
1656005440000|2022-06-23 17:30:40|94.94|93.64|94.94|93.64|94.94|93.64|94.94|93.64|1
1656005450000|2022-06-23 17:30:50|94.93|93.63|94.86|93.56|94.93|93.63|94.86|93.56|5
1656005460000|2022-06-23 17:31:00|94.87|93.57|94.86|93.56|94.87|93.57|94.86|93.56|2
1656005470000|2022-06-23 17:31:10|94.87|93.57|94.87|93.57|94.87|93.57|94.87|93.57|1
1656005500000|2022-06-23 17:31:40|94.88|93.58|94.88|93.58|94.88|93.58|94.88|93.58|1
1656005510000|2022-06-23 17:31:50|94.87|93.57|94.87|93.57|94.87|93.57|94.87|93.57|1
1656005530000|2022-06-23 17:32:10|94.88|93.58|94.95|93.65|94.95|93.65|94.88|93.58|4
1656005540000|2022-06-23 17:32:20|94.96|93.66|95.03|93.73|95.03|93.73|94.96|93.66|5
1656005550000|2022-06-23 17:32:30|95.04|93.74|95.05|93.75|95.05|93.75|95.04|93.74|2
1656005560000|2022-06-23 17:32:40|95.06|93.76|95.07|93.77|95.07|93.77|95.06|93.76|2
1656005570000|2022-06-23 17:32:50|95.08|93.78|95.11|93.81|95.11|93.81|95.08|93.78|4
1656005580000|2022-06-23 17:33:00|95.1|93.8|95.15|93.85|95.17|93.87|95.1|93.8|8
1656005590000|2022-06-23 17:33:10|95.11|93.81|95.07|93.77|95.11|93.81|95.07|93.77|3
1656005600000|2022-06-23 17:33:20|95.06|93.76|95.06|93.76|95.06|93.76|95.06|93.76|1
1656005610000|2022-06-23 17:33:30|95.07|93.77|95.07|93.77|95.07|93.77|95.07|93.77|1
1656005620000|2022-06-23 17:33:40|95.06|93.76|95.06|93.76|95.06|93.76|95.06|93.76|1
1656005630000|2022-06-23 17:33:50|95.05|93.75|94.96|93.66|95.05|93.75|94.96|93.66|6
1656005640000|2022-06-23 17:34:00|94.95|93.65|94.94|93.64|94.95|93.65|94.94|93.64|2
1656005650000|2022-06-23 17:34:10|94.95|93.65|94.94|93.64|94.95|93.65|94.94|93.64|2
1656005660000|2022-06-23 17:34:20|94.95|93.65|94.95|93.65|94.95|93.65|94.95|93.65|1
1656005670000|2022-06-23 17:34:30|94.96|93.66|94.96|93.66|94.97|93.67|94.95|93.65|5
1656005700000|2022-06-23 17:35:00|94.97|93.67|94.95|93.65|94.97|93.67|94.95|93.65|3
1656005710000|2022-06-23 17:35:10|94.96|93.66|94.95|93.65|94.96|93.66|94.95|93.65|4
1656005720000|2022-06-23 17:35:20|94.94|93.64|94.95|93.65|94.95|93.65|94.94|93.64|2
1656005760000|2022-06-23 17:36:00|94.94|93.64|94.94|93.64|94.94|93.64|94.94|93.64|1
1656005770000|2022-06-23 17:36:10|94.95|93.65|94.95|93.65|94.96|93.66|94.95|93.65|3
1656005820000|2022-06-23 17:37:00|94.96|93.66|94.95|93.65|94.96|93.66|94.95|93.65|2
1656005830000|2022-06-23 17:37:10|94.96|93.66|94.86|93.56|94.96|93.66|94.86|93.56|5
1656005840000|2022-06-23 17:37:20|94.85|93.55|94.86|93.56|94.86|93.56|94.85|93.55|4
1656005850000|2022-06-23 17:37:30|94.85|93.55|94.85|93.55|94.85|93.55|94.85|93.55|1
1656005860000|2022-06-23 17:37:40|94.86|93.56|94.85|93.55|94.86|93.56|94.85|93.55|2
1656005880000|2022-06-23 17:38:00|94.86|93.56|94.86|93.56|94.86|93.56|94.86|93.56|1
1656005890000|2022-06-23 17:38:10|94.87|93.57|94.87|93.57|94.91|93.61|94.86|93.56|7
1656005900000|2022-06-23 17:38:20|94.86|93.56|94.85|93.55|94.86|93.56|94.84|93.54|4
1656005920000|2022-06-23 17:38:40|94.86|93.56|94.85|93.55|94.86|93.56|94.84|93.54|6
1656005930000|2022-06-23 17:38:50|94.84|93.54|94.85|93.55|94.85|93.55|94.84|93.54|2
1656005940000|2022-06-23 17:39:00|94.86|93.56|94.85|93.55|94.86|93.56|94.84|93.54|4
1656005970000|2022-06-23 17:39:30|94.86|93.56|94.94|93.64|94.95|93.65|94.86|93.56|7
1656005980000|2022-06-23 17:39:40|94.95|93.65|94.95|93.65|94.95|93.65|94.95|93.65|1
1656005990000|2022-06-23 17:39:50|94.94|93.64|94.95|93.65|94.95|93.65|94.94|93.64|2
1656006000000|2022-06-23 17:40:00|94.94|93.64|94.95|93.65|94.95|93.65|94.94|93.64|2
1656006030000|2022-06-23 17:40:30|94.94|93.64|94.94|93.64|94.94|93.64|94.94|93.64|1
1656006060000|2022-06-23 17:41:00|94.93|93.63|94.86|93.56|94.93|93.63|94.85|93.55|8
1656006080000|2022-06-23 17:41:20|94.85|93.55|94.85|93.55|94.86|93.56|94.85|93.55|3
1656006090000|2022-06-23 17:41:30|94.86|93.56|94.86|93.56|94.86|93.56|94.85|93.55|3
1656006120000|2022-06-23 17:42:00|94.85|93.55|94.77|93.47|94.85|93.55|94.76|93.46|6
1656006130000|2022-06-23 17:42:10|94.78|93.48|94.82|93.52|94.82|93.52|94.77|93.47|4
1656006140000|2022-06-23 17:42:20|94.86|93.56|94.83|93.53|94.86|93.56|94.82|93.52|3
1656006150000|2022-06-23 17:42:30|94.84|93.54|94.84|93.54|94.84|93.54|94.84|93.54|1
1656006160000|2022-06-23 17:42:40|94.83|93.53|94.83|93.53|94.83|93.53|94.83|93.53|1
1656006180000|2022-06-23 17:43:00|94.84|93.54|94.84|93.54|94.84|93.54|94.84|93.54|1
1656006190000|2022-06-23 17:43:10|94.85|93.55|94.85|93.55|94.85|93.55|94.85|93.55|1
1656006200000|2022-06-23 17:43:20|94.86|93.56|95.02|93.72|95.02|93.72|94.86|93.56|15
1656006210000|2022-06-23 17:43:30|95.04|93.74|95.04|93.74|95.04|93.74|95.03|93.73|3
1656006220000|2022-06-23 17:43:40|95.03|93.73|95.04|93.74|95.04|93.74|95.03|93.73|2
1656006300000|2022-06-23 17:45:00|95.03|93.73|95.03|93.73|95.03|93.73|95.03|93.73|1
1656006310000|2022-06-23 17:45:10|95.02|93.72|95.02|93.72|95.02|93.72|95.02|93.72|1
1656006360000|2022-06-23 17:46:00|95.03|93.73|95.04|93.74|95.04|93.74|95.02|93.72|4
1656006370000|2022-06-23 17:46:10|95.05|93.75|95.05|93.75|95.05|93.75|95.05|93.75|1
1656006380000|2022-06-23 17:46:20|95.08|93.78|95.17|93.87|95.17|93.87|95.08|93.78|7
1656006390000|2022-06-23 17:46:30|95.18|93.88|95.24|93.94|95.24|93.94|95.18|93.88|4
1656006400000|2022-06-23 17:46:40|95.25|93.95|95.25|93.95|95.25|93.95|95.25|93.95|1
1656006430000|2022-06-23 17:47:10|95.24|93.94|95.17|93.87|95.24|93.94|95.16|93.86|4
1656006440000|2022-06-23 17:47:20|95.18|93.88|95.21|93.91|95.21|93.91|95.18|93.88|3
1656006450000|2022-06-23 17:47:30|95.22|93.92|95.16|93.86|95.22|93.92|95.16|93.86|3
1656006460000|2022-06-23 17:47:40|95.15|93.85|95.16|93.86|95.16|93.86|95.15|93.85|2
1656006470000|2022-06-23 17:47:50|95.15|93.85|95.15|93.85|95.15|93.85|95.14|93.84|3
1656006480000|2022-06-23 17:48:00|95.17|93.87|95.17|93.87|95.17|93.87|95.17|93.87|1
1656006490000|2022-06-23 17:48:10|95.18|93.88|95.21|93.91|95.21|93.91|95.18|93.88|3
1656006510000|2022-06-23 17:48:30|95.2|93.9|95.04|93.74|95.2|93.9|95.04|93.74|2
1656006520000|2022-06-23 17:48:40|94.96|93.66|94.9|93.6|94.96|93.66|94.9|93.6|8
1656006530000|2022-06-23 17:48:50|94.93|93.63|94.94|93.64|94.94|93.64|94.93|93.63|2
1656006540000|2022-06-23 17:49:00|94.93|93.63|94.95|93.65|94.95|93.65|94.93|93.63|3
1656006550000|2022-06-23 17:49:10|94.96|93.66|94.96|93.66|94.96|93.66|94.96|93.66|1
1656006560000|2022-06-23 17:49:20|94.95|93.65|94.97|93.67|94.97|93.67|94.94|93.64|5
1656006570000|2022-06-23 17:49:30|94.99|93.69|94.99|93.69|94.99|93.69|94.99|93.69|1
1656006590000|2022-06-23 17:49:50|95|93.7|95|93.7|95|93.7|95|93.7|1
1656006600000|2022-06-23 17:50:00|94.99|93.69|95|93.7|95|93.7|94.97|93.67|6
1656006610000|2022-06-23 17:50:10|95.01|93.71|95.01|93.71|95.01|93.71|95.01|93.71|1
1656006630000|2022-06-23 17:50:30|95.05|93.75|95.05|93.75|95.05|93.75|95.05|93.75|1
1656006640000|2022-06-23 17:50:40|95.06|93.76|95.07|93.77|95.09|93.79|95.06|93.76|5
1656006650000|2022-06-23 17:50:50|95.08|93.78|95.12|93.82|95.2|93.9|95.08|93.78|10
1656006660000|2022-06-23 17:51:00|95.13|93.83|95.14|93.84|95.14|93.84|95.07|93.77|9
1656006670000|2022-06-23 17:51:10|95.15|93.85|95.12|93.82|95.15|93.85|95.12|93.82|3
1656006680000|2022-06-23 17:51:20|95.13|93.83|95.11|93.81|95.17|93.87|95.11|93.81|8
1656006690000|2022-06-23 17:51:30|95.1|93.8|95.28|93.98|95.28|93.98|95.1|93.8|18
1656006700000|2022-06-23 17:51:40|95.27|93.97|95.25|93.95|95.28|93.98|95.25|93.95|7
1656006710000|2022-06-23 17:51:50|95.24|93.94|95.13|93.83|95.24|93.94|95.13|93.83|10
1656006720000|2022-06-23 17:52:00|95.12|93.82|95.05|93.75|95.12|93.82|95.05|93.75|9
1656006730000|2022-06-23 17:52:10|95.04|93.74|95.09|93.79|95.09|93.79|95.03|93.73|9
1656006740000|2022-06-23 17:52:20|95.08|93.78|95.05|93.75|95.08|93.78|95.05|93.75|4
1656006750000|2022-06-23 17:52:30|95.06|93.76|95.1|93.8|95.13|93.83|95.06|93.76|7
1656006760000|2022-06-23 17:52:40|95.08|93.78|95.05|93.75|95.08|93.78|95.05|93.75|2
1656006770000|2022-06-23 17:52:50|95.04|93.74|95.05|93.75|95.05|93.75|95.04|93.74|2
1656006780000|2022-06-23 17:53:00|95.04|93.74|95.04|93.74|95.04|93.74|95.04|93.74|1
1656006790000|2022-06-23 17:53:10|95.03|93.73|95.05|93.75|95.05|93.75|95.03|93.73|5
1656006800000|2022-06-23 17:53:20|95.1|93.8|95.1|93.8|95.1|93.8|95.1|93.8|1
1656006810000|2022-06-23 17:53:30|95.11|93.81|95.09|93.79|95.12|93.82|95.09|93.79|7
1656006820000|2022-06-23 17:53:40|95.08|93.78|95.07|93.77|95.11|93.81|95.07|93.77|5
1656006830000|2022-06-23 17:53:50|95.05|93.75|95.01|93.71|95.05|93.75|95.01|93.71|5
1656006840000|2022-06-23 17:54:00|95.02|93.72|95.02|93.72|95.03|93.73|95.02|93.72|3
1656006850000|2022-06-23 17:54:10|95.03|93.73|95.02|93.72|95.03|93.73|95.02|93.72|6
1656006860000|2022-06-23 17:54:20|95.03|93.73|95.02|93.72|95.03|93.73|95.02|93.72|2
1656006870000|2022-06-23 17:54:30|95.03|93.73|95.02|93.72|95.03|93.73|95.02|93.72|4
1656006880000|2022-06-23 17:54:40|95.03|93.73|95.02|93.72|95.03|93.73|95.02|93.72|2
1656006890000|2022-06-23 17:54:50|95.03|93.73|95.03|93.73|95.03|93.73|95.02|93.72|3
1656006900000|2022-06-23 17:55:00|95.04|93.74|95.05|93.75|95.08|93.78|95.04|93.74|7
1656006910000|2022-06-23 17:55:10|95.04|93.74|95.05|93.75|95.05|93.75|95.04|93.74|2
1656006920000|2022-06-23 17:55:20|95.04|93.74|95.04|93.74|95.04|93.74|95.04|93.74|1
1656006940000|2022-06-23 17:55:40|95.05|93.75|95.05|93.75|95.05|93.75|95.05|93.75|1
1656006950000|2022-06-23 17:55:50|95.06|93.76|95.05|93.75|95.06|93.76|95.05|93.75|2
1656006960000|2022-06-23 17:56:00|95.07|93.77|95.14|93.84|95.14|93.84|95.07|93.77|8
1656006970000|2022-06-23 17:56:10|95.13|93.83|95.05|93.75|95.13|93.83|95.05|93.75|3
1656006980000|2022-06-23 17:56:20|95.04|93.74|95.04|93.74|95.04|93.74|95.04|93.74|1
1656006990000|2022-06-23 17:56:30|95.05|93.75|95.03|93.73|95.05|93.75|95.03|93.73|3
1656007000000|2022-06-23 17:56:40|94.97|93.67|94.94|93.64|94.97|93.67|94.94|93.64|3
1656007010000|2022-06-23 17:56:50|94.89|93.59|94.9|93.6|94.94|93.64|94.89|93.59|8
1656007020000|2022-06-23 17:57:00|94.91|93.61|94.93|93.63|94.94|93.64|94.91|93.61|5
1656007030000|2022-06-23 17:57:10|94.94|93.64|94.94|93.64|94.94|93.64|94.93|93.63|5
1656007050000|2022-06-23 17:57:30|94.93|93.63|94.94|93.64|94.94|93.64|94.9|93.6|7
1656007060000|2022-06-23 17:57:40|94.93|93.63|94.93|93.63|94.93|93.63|94.93|93.63|1
1656007070000|2022-06-23 17:57:50|94.94|93.64|94.94|93.64|94.94|93.64|94.94|93.64|1
1656007080000|2022-06-23 17:58:00|94.95|93.65|94.95|93.65|94.98|93.68|94.95|93.65|6
1656007090000|2022-06-23 17:58:10|94.96|93.66|94.96|93.66|94.96|93.66|94.96|93.66|1
1656007100000|2022-06-23 17:58:20|94.97|93.67|94.97|93.67|94.98|93.68|94.96|93.66|5
1656007110000|2022-06-23 17:58:30|94.98|93.68|95.01|93.71|95.02|93.72|94.98|93.68|5
1656007120000|2022-06-23 17:58:40|94.99|93.69|95|93.7|95|93.7|94.99|93.69|4
1656007130000|2022-06-23 17:58:50|95.02|93.72|95.01|93.71|95.02|93.72|95.01|93.71|2
1656007150000|2022-06-23 17:59:10|95.02|93.72|95.02|93.72|95.02|93.72|95.02|93.72|1
1656007170000|2022-06-23 17:59:30|95.03|93.73|95.02|93.72|95.03|93.73|95.02|93.72|2
1656007200000|2022-06-23 18:00:00|95.03|93.73|95|93.7|95.03|93.73|95|93.7|4
1656007210000|2022-06-23 18:00:10|95.01|93.71|94.95|93.65|95.01|93.71|94.94|93.64|8
1656007220000|2022-06-23 18:00:20|94.97|93.67|95.01|93.71|95.01|93.71|94.97|93.67|4
1656007230000|2022-06-23 18:00:30|95.02|93.72|95.03|93.73|95.03|93.73|95.02|93.72|2
1656007240000|2022-06-23 18:00:40|95.05|93.75|95.11|93.81|95.11|93.81|95.05|93.75|5
1656007250000|2022-06-23 18:00:50|95.06|93.76|95.05|93.75|95.06|93.76|95.04|93.74|4
1656007280000|2022-06-23 18:01:20|95.06|93.76|95.07|93.77|95.07|93.77|95.06|93.76|2
1656007290000|2022-06-23 18:01:30|95.06|93.76|95.06|93.76|95.06|93.76|95.06|93.76|1
1656007300000|2022-06-23 18:01:40|95.08|93.78|95.09|93.79|95.11|93.81|95.08|93.78|6
1656007320000|2022-06-23 18:02:00|95.1|93.8|95.1|93.8|95.1|93.8|95.1|93.8|1
1656007330000|2022-06-23 18:02:10|95.11|93.81|95.11|93.81|95.11|93.81|95.11|93.81|1
1656007340000|2022-06-23 18:02:20|95.12|93.82|95.12|93.82|95.12|93.82|95.12|93.82|1
1656007350000|2022-06-23 18:02:30|95.13|93.83|95.13|93.83|95.13|93.83|95.13|93.83|1
1656007360000|2022-06-23 18:02:40|95.14|93.84|95.13|93.83|95.14|93.84|95.13|93.83|2
1656007380000|2022-06-23 18:03:00|95.12|93.82|95.06|93.76|95.12|93.82|95.06|93.76|6
1656007390000|2022-06-23 18:03:10|95.07|93.77|95.14|93.84|95.14|93.84|95.06|93.76|5
1656007410000|2022-06-23 18:03:30|95.11|93.81|95.11|93.81|95.11|93.81|95.11|93.81|1
1656007470000|2022-06-23 18:04:30|95.12|93.82|95.22|93.92|95.22|93.92|95.12|93.82|6
1656007490000|2022-06-23 18:04:50|95.23|93.93|95.23|93.93|95.23|93.93|95.23|93.93|1
1656007510000|2022-06-23 18:05:10|95.22|93.92|95.22|93.92|95.22|93.92|95.21|93.91|3
1656007520000|2022-06-23 18:05:20|95.21|93.91|95.21|93.91|95.21|93.91|95.21|93.91|1
1656007550000|2022-06-23 18:05:50|95.22|93.92|95.21|93.91|95.22|93.92|95.2|93.9|3
1656007590000|2022-06-23 18:06:30|95.15|93.85|95.1|93.8|95.15|93.85|95.1|93.8|7
1656007600000|2022-06-23 18:06:40|95.11|93.81|95.11|93.81|95.11|93.81|95.11|93.81|1
1656007640000|2022-06-23 18:07:20|95.12|93.82|95.17|93.87|95.17|93.87|95.12|93.82|2
1656007650000|2022-06-23 18:07:30|95.18|93.88|95.19|93.89|95.19|93.89|95.18|93.88|2
1656007690000|2022-06-23 18:08:10|95.18|93.88|95.19|93.89|95.19|93.89|95.18|93.88|2
1656007720000|2022-06-23 18:08:40|95.18|93.88|95.13|93.83|95.18|93.88|95.13|93.83|4
1656007730000|2022-06-23 18:08:50|95.12|93.82|95.11|93.81|95.12|93.82|95.11|93.81|2
1656007740000|2022-06-23 18:09:00|95.13|93.83|95.13|93.83|95.14|93.84|95.13|93.83|3
1656007760000|2022-06-23 18:09:20|95.16|93.86|95.1|93.8|95.16|93.86|95.1|93.8|4
1656007770000|2022-06-23 18:09:30|95.08|93.78|95.03|93.73|95.08|93.78|95.03|93.73|4
1656007790000|2022-06-23 18:09:50|95.02|93.72|95.02|93.72|95.03|93.73|95.02|93.72|9
1656007800000|2022-06-23 18:10:00|95.03|93.73|95.02|93.72|95.03|93.73|95.02|93.72|4
1656007810000|2022-06-23 18:10:10|95.01|93.71|95|93.7|95.01|93.71|95|93.7|2
1656007820000|2022-06-23 18:10:20|94.99|93.69|94.94|93.64|94.99|93.69|94.93|93.63|7
1656007830000|2022-06-23 18:10:30|94.9|93.6|94.9|93.6|94.91|93.61|94.9|93.6|3
1656007840000|2022-06-23 18:10:40|94.92|93.62|95.04|93.74|95.06|93.76|94.92|93.62|10
1656007850000|2022-06-23 18:10:50|95.06|93.76|95.09|93.79|95.09|93.79|95.06|93.76|3
1656007860000|2022-06-23 18:11:00|95.07|93.77|95.04|93.74|95.08|93.78|95.03|93.73|14
1656007870000|2022-06-23 18:11:10|95.03|93.73|95.03|93.73|95.03|93.73|95.03|93.73|1
1656007880000|2022-06-23 18:11:20|95.05|93.75|95.07|93.77|95.07|93.77|95.04|93.74|3
1656007890000|2022-06-23 18:11:30|95.08|93.78|95.08|93.78|95.08|93.78|95.08|93.78|1
1656007900000|2022-06-23 18:11:40|95.1|93.8|95.09|93.79|95.1|93.8|95.09|93.79|2
1656007910000|2022-06-23 18:11:50|95.1|93.8|95.11|93.81|95.11|93.81|95.1|93.8|2
1656007920000|2022-06-23 18:12:00|95.12|93.82|95.11|93.81|95.12|93.82|95.11|93.81|2
1656007930000|2022-06-23 18:12:10|95.15|93.85|95.24|93.94|95.25|93.95|95.15|93.85|6
1656007940000|2022-06-23 18:12:20|95.21|93.91|95.22|93.92|95.22|93.92|95.21|93.91|2
1656007960000|2022-06-23 18:12:40|95.23|93.93|95.24|93.94|95.24|93.94|95.23|93.93|2
1656007970000|2022-06-23 18:12:50|95.25|93.95|95.22|93.92|95.25|93.95|95.22|93.92|4
1656007980000|2022-06-23 18:13:00|95.23|93.93|95.22|93.92|95.26|93.96|95.22|93.92|8
1656007990000|2022-06-23 18:13:10|95.21|93.91|95.21|93.91|95.21|93.91|95.21|93.91|1
1656008000000|2022-06-23 18:13:20|95.2|93.9|95.19|93.89|95.2|93.9|95.14|93.84|8
1656008010000|2022-06-23 18:13:30|95.17|93.87|95.19|93.89|95.19|93.89|95.17|93.87|3
1656008020000|2022-06-23 18:13:40|95.18|93.88|95.16|93.86|95.18|93.88|95.16|93.86|2
1656008030000|2022-06-23 18:13:50|95.17|93.87|95.13|93.83|95.18|93.88|95.13|93.83|7
1656008060000|2022-06-23 18:14:20|95.16|93.86|95.13|93.83|95.16|93.86|95.13|93.83|2
1656008100000|2022-06-23 18:15:00|95.14|93.84|95.22|93.92|95.23|93.93|95.14|93.84|11
1656008110000|2022-06-23 18:15:10|95.23|93.93|95.27|93.97|95.27|93.97|95.21|93.91|9
1656008120000|2022-06-23 18:15:20|95.28|93.98|95.27|93.97|95.31|94.01|95.27|93.97|5
1656008130000|2022-06-23 18:15:30|95.25|93.95|95.24|93.94|95.25|93.95|95.24|93.94|2
1656008140000|2022-06-23 18:15:40|95.27|93.97|95.32|94.02|95.32|94.02|95.26|93.96|7
1656008160000|2022-06-23 18:16:00|95.3|94|95.3|94|95.3|94|95.3|94|1
1656008180000|2022-06-23 18:16:20|95.31|94.01|95.32|94.02|95.32|94.02|95.31|94.01|2
1656008190000|2022-06-23 18:16:30|95.31|94.01|95.24|93.94|95.34|94.04|95.23|93.93|7
1656008200000|2022-06-23 18:16:40|95.26|93.96|95.35|94.05|95.35|94.05|95.26|93.96|9
1656008210000|2022-06-23 18:16:50|95.34|94.04|95.39|94.09|95.39|94.09|95.34|94.04|4
1656008220000|2022-06-23 18:17:00|95.4|94.1|95.39|94.09|95.4|94.1|95.39|94.09|2
1656008230000|2022-06-23 18:17:10|95.38|94.08|95.32|94.02|95.38|94.08|95.32|94.02|4
1656008240000|2022-06-23 18:17:20|95.31|94.01|95.3|94|95.31|94.01|95.3|94|2
1656008250000|2022-06-23 18:17:30|95.31|94.01|95.3|94|95.31|94.01|95.3|94|4
1656008260000|2022-06-23 18:17:40|95.31|94.01|95.32|94.02|95.35|94.05|95.31|94.01|6
1656008270000|2022-06-23 18:17:50|95.31|94.01|95.31|94.01|95.31|94.01|95.31|94.01|1
1656008280000|2022-06-23 18:18:00|95.3|94|95.31|94.01|95.31|94.01|95.3|94|2
1656008290000|2022-06-23 18:18:10|95.3|94|95.3|94|95.3|94|95.3|94|1
1656008300000|2022-06-23 18:18:20|95.35|94.05|95.34|94.04|95.35|94.05|95.34|94.04|2
1656008310000|2022-06-23 18:18:30|95.33|94.03|95.32|94.02|95.33|94.03|95.32|94.02|2
1656008320000|2022-06-23 18:18:40|95.33|94.03|95.35|94.05|95.38|94.08|95.33|94.03|8
1656008330000|2022-06-23 18:18:50|95.32|94.02|95.33|94.03|95.34|94.04|95.32|94.02|4
1656008360000|2022-06-23 18:19:20|95.34|94.04|95.34|94.04|95.34|94.04|95.34|94.04|1
1656008380000|2022-06-23 18:19:40|95.36|94.06|95.38|94.08|95.39|94.09|95.36|94.06|5
1656008390000|2022-06-23 18:19:50|95.34|94.04|95.33|94.03|95.34|94.04|95.33|94.03|2
1656008400000|2022-06-23 18:20:00|95.34|94.04|95.34|94.04|95.34|94.04|95.34|94.04|1
1656008460000|2022-06-23 18:21:00|95.36|94.06|95.34|94.04|95.36|94.06|95.34|94.04|2
1656008470000|2022-06-23 18:21:10|95.33|94.03|95.31|94.01|95.33|94.03|95.31|94.01|3
1656008490000|2022-06-23 18:21:30|95.3|94|95.31|94.01|95.31|94.01|95.3|94|2
1656008500000|2022-06-23 18:21:40|95.32|94.02|95.32|94.02|95.32|94.02|95.32|94.02|1
1656008520000|2022-06-23 18:22:00|95.35|94.05|95.34|94.04|95.4|94.1|95.34|94.04|8
1656008530000|2022-06-23 18:22:10|95.33|94.03|95.33|94.03|95.34|94.04|95.33|94.03|3
1656008540000|2022-06-23 18:22:20|95.32|94.02|95.32|94.02|95.32|94.02|95.32|94.02|1
1656008550000|2022-06-23 18:22:30|95.33|94.03|95.33|94.03|95.33|94.03|95.33|94.03|1
1656008560000|2022-06-23 18:22:40|95.34|94.04|95.34|94.04|95.34|94.04|95.34|94.04|1
1656008570000|2022-06-23 18:22:50|95.35|94.05|95.34|94.04|95.35|94.05|95.34|94.04|2
1656008580000|2022-06-23 18:23:00|95.33|94.03|95.33|94.03|95.33|94.03|95.33|94.03|1
1656008600000|2022-06-23 18:23:20|95.34|94.04|95.34|94.04|95.34|94.04|95.34|94.04|1
1656008620000|2022-06-23 18:23:40|95.36|94.06|95.4|94.1|95.41|94.11|95.36|94.06|5
1656008640000|2022-06-23 18:24:00|95.39|94.09|95.4|94.1|95.4|94.1|95.39|94.09|2
1656008650000|2022-06-23 18:24:10|95.39|94.09|95.4|94.1|95.4|94.1|95.39|94.09|2
1656008660000|2022-06-23 18:24:20|95.38|94.08|95.35|94.05|95.38|94.08|95.35|94.05|3
1656008670000|2022-06-23 18:24:30|95.37|94.07|95.37|94.07|95.37|94.07|95.37|94.07|1
1656008680000|2022-06-23 18:24:40|95.38|94.08|95.4|94.1|95.4|94.1|95.38|94.08|3
1656008690000|2022-06-23 18:24:50|95.44|94.14|95.4|94.1|95.44|94.14|95.4|94.1|3
1656008700000|2022-06-23 18:25:00|95.39|94.09|95.37|94.07|95.39|94.09|95.37|94.07|3
1656008710000|2022-06-23 18:25:10|95.38|94.08|95.4|94.1|95.4|94.1|95.38|94.08|3
1656008720000|2022-06-23 18:25:20|95.39|94.09|95.39|94.09|95.39|94.09|95.39|94.09|1
1656008740000|2022-06-23 18:25:40|95.38|94.08|95.35|94.05|95.38|94.08|95.35|94.05|4
1656008750000|2022-06-23 18:25:50|95.36|94.06|95.38|94.08|95.38|94.08|95.36|94.06|3
1656008760000|2022-06-23 18:26:00|95.39|94.09|95.39|94.09|95.39|94.09|95.39|94.09|1
1656008800000|2022-06-23 18:26:40|95.38|94.08|95.38|94.08|95.38|94.08|95.38|94.08|1
1656008810000|2022-06-23 18:26:50|95.42|94.12|95.42|94.12|95.46|94.16|95.41|94.11|7
1656008820000|2022-06-23 18:27:00|95.41|94.11|95.42|94.12|95.42|94.12|95.41|94.11|2
1656008850000|2022-06-23 18:27:30|95.43|94.13|95.42|94.12|95.45|94.15|95.42|94.12|5
1656008860000|2022-06-23 18:27:40|95.43|94.13|95.47|94.17|95.47|94.17|95.43|94.13|2
1656008880000|2022-06-23 18:28:00|95.48|94.18|95.51|94.21|95.51|94.21|95.48|94.18|3
1656008890000|2022-06-23 18:28:10|95.5|94.2|95.5|94.2|95.5|94.2|95.49|94.19|3
1656008910000|2022-06-23 18:28:30|95.49|94.19|95.48|94.18|95.49|94.19|95.47|94.17|3
1656008920000|2022-06-23 18:28:40|95.49|94.19|95.49|94.19|95.5|94.2|95.49|94.19|3
1656008930000|2022-06-23 18:28:50|95.47|94.17|95.49|94.19|95.5|94.2|95.47|94.17|6
1656008940000|2022-06-23 18:29:00|95.5|94.2|95.48|94.18|95.5|94.2|95.48|94.18|3
1656008950000|2022-06-23 18:29:10|95.49|94.19|95.49|94.19|95.5|94.2|95.48|94.18|5
1656008960000|2022-06-23 18:29:20|95.48|94.18|95.49|94.19|95.49|94.19|95.48|94.18|2
1656008990000|2022-06-23 18:29:50|95.48|94.18|95.49|94.19|95.49|94.19|95.48|94.18|2
1656009000000|2022-06-23 18:30:00|95.48|94.18|95.48|94.18|95.48|94.18|95.48|94.18|1
1656009010000|2022-06-23 18:30:10|95.49|94.19|95.49|94.19|95.49|94.19|95.49|94.19|1
1656009040000|2022-06-23 18:30:40|95.5|94.2|95.5|94.2|95.5|94.2|95.5|94.2|1
1656009060000|2022-06-23 18:31:00|95.51|94.21|95.5|94.2|95.51|94.21|95.5|94.2|4
1656009080000|2022-06-23 18:31:20|95.49|94.19|95.49|94.19|95.49|94.19|95.49|94.19|1
1656009090000|2022-06-23 18:31:30|95.52|94.22|95.52|94.22|95.53|94.23|95.52|94.22|3
1656009100000|2022-06-23 18:31:40|95.51|94.21|95.51|94.21|95.51|94.21|95.51|94.21|1
1656009120000|2022-06-23 18:32:00|95.52|94.22|95.74|94.44|95.74|94.44|95.52|94.22|13
1656009140000|2022-06-23 18:32:20|95.75|94.45|95.75|94.45|95.8|94.5|95.75|94.45|5
1656009200000|2022-06-23 18:33:20|95.73|94.43|95.74|94.44|95.74|94.44|95.73|94.43|2
1656009210000|2022-06-23 18:33:30|95.75|94.45|95.75|94.45|95.75|94.45|95.75|94.45|1
1656009260000|2022-06-23 18:34:20|95.77|94.47|95.83|94.53|95.83|94.53|95.77|94.47|4
1656009270000|2022-06-23 18:34:30|95.84|94.54|95.82|94.52|95.86|94.56|95.82|94.52|5
1656009300000|2022-06-23 18:35:00|95.79|94.49|95.82|94.52|95.82|94.52|95.79|94.49|3
1656009310000|2022-06-23 18:35:10|95.81|94.51|95.82|94.52|95.82|94.52|95.81|94.51|2
1656009320000|2022-06-23 18:35:20|95.83|94.53|95.88|94.58|95.88|94.58|95.83|94.53|3
1656009330000|2022-06-23 18:35:30|95.87|94.57|95.82|94.52|95.87|94.57|95.82|94.52|3
1656009340000|2022-06-23 18:35:40|95.83|94.53|95.83|94.53|95.83|94.53|95.83|94.53|1
1656009350000|2022-06-23 18:35:50|95.81|94.51|95.83|94.53|95.83|94.53|95.81|94.51|2
1656009360000|2022-06-23 18:36:00|95.82|94.52|95.8|94.5|95.82|94.52|95.8|94.5|3
1656009370000|2022-06-23 18:36:10|95.82|94.52|95.74|94.44|95.85|94.55|95.74|94.44|11
1656009380000|2022-06-23 18:36:20|95.73|94.43|95.73|94.43|95.73|94.43|95.73|94.43|1
1656009390000|2022-06-23 18:36:30|95.72|94.42|95.72|94.42|95.72|94.42|95.72|94.42|1
1656009400000|2022-06-23 18:36:40|95.71|94.41|95.72|94.42|95.72|94.42|95.71|94.41|2
1656009410000|2022-06-23 18:36:50|95.73|94.43|95.73|94.43|95.73|94.43|95.73|94.43|1
1656009480000|2022-06-23 18:38:00|95.74|94.44|95.74|94.44|95.74|94.44|95.74|94.44|1
1656009530000|2022-06-23 18:38:50|95.73|94.43|95.73|94.43|95.73|94.43|95.73|94.43|1
1656009540000|2022-06-23 18:39:00|95.72|94.42|95.65|94.35|95.72|94.42|95.65|94.35|4
1656009550000|2022-06-23 18:39:10|95.64|94.34|95.42|94.12|95.64|94.34|95.42|94.12|7
1656009560000|2022-06-23 18:39:20|95.35|94.05|95.22|93.92|95.35|94.05|95.2|93.9|12
1656009570000|2022-06-23 18:39:30|95.23|93.93|95.39|94.09|95.39|94.09|95.23|93.93|9
1656009600000|2022-06-23 18:40:00|95.4|94.1|95.5|94.2|95.5|94.2|95.4|94.1|5
1656009610000|2022-06-23 18:40:10|95.49|94.19|95.49|94.19|95.49|94.19|95.49|94.19|1
1656009690000|2022-06-23 18:41:30|95.48|94.18|95.41|94.11|95.48|94.18|95.41|94.11|3
1656009700000|2022-06-23 18:41:40|95.42|94.12|95.41|94.11|95.45|94.15|95.41|94.11|4
1656009710000|2022-06-23 18:41:50|95.42|94.12|95.45|94.15|95.45|94.15|95.42|94.12|8
1656009720000|2022-06-23 18:42:00|95.44|94.14|95.43|94.13|95.44|94.14|95.43|94.13|2
1656009730000|2022-06-23 18:42:10|95.42|94.12|95.42|94.12|95.42|94.12|95.42|94.12|1
1656009740000|2022-06-23 18:42:20|95.47|94.17|95.45|94.15|95.47|94.17|95.45|94.15|3
1656009750000|2022-06-23 18:42:30|95.43|94.13|95.42|94.12|95.43|94.13|95.42|94.12|2
1656009760000|2022-06-23 18:42:40|95.41|94.11|95.4|94.1|95.41|94.11|95.4|94.1|2
1656009770000|2022-06-23 18:42:50|95.39|94.09|95.39|94.09|95.39|94.09|95.39|94.09|1
1656009790000|2022-06-23 18:43:10|95.38|94.08|95.39|94.09|95.39|94.09|95.37|94.07|4
1656009820000|2022-06-23 18:43:40|95.38|94.08|95.38|94.08|95.39|94.09|95.38|94.08|3
1656009830000|2022-06-23 18:43:50|95.33|94.03|95.33|94.03|95.33|94.03|95.31|94.01|3
1656009840000|2022-06-23 18:44:00|95.35|94.05|95.36|94.06|95.37|94.07|95.35|94.05|3
1656009850000|2022-06-23 18:44:10|95.35|94.05|95.37|94.07|95.37|94.07|95.34|94.04|4
1656009860000|2022-06-23 18:44:20|95.38|94.08|95.38|94.08|95.38|94.08|95.38|94.08|1
1656009880000|2022-06-23 18:44:40|95.4|94.1|95.39|94.09|95.4|94.1|95.38|94.08|3
1656009920000|2022-06-23 18:45:20|95.38|94.08|95.3|94|95.38|94.08|95.3|94|7
1656009940000|2022-06-23 18:45:40|95.29|93.99|95.22|93.92|95.29|93.99|95.22|93.92|6
1656009950000|2022-06-23 18:45:50|95.23|93.93|95.23|93.93|95.29|93.99|95.23|93.93|9
1656009960000|2022-06-23 18:46:00|95.22|93.92|95.22|93.92|95.22|93.92|95.22|93.92|1
1656009970000|2022-06-23 18:46:10|95.21|93.91|95.11|93.81|95.21|93.91|95.11|93.81|8
1656009980000|2022-06-23 18:46:20|95.1|93.8|95.1|93.8|95.1|93.8|95.1|93.8|1
1656009990000|2022-06-23 18:46:30|95.08|93.78|95.08|93.78|95.09|93.79|95.04|93.74|11
1656010000000|2022-06-23 18:46:40|95.07|93.77|95.03|93.73|95.07|93.77|95.03|93.73|4
1656010010000|2022-06-23 18:46:50|95.02|93.72|95.07|93.77|95.07|93.77|95.02|93.72|3
1656010020000|2022-06-23 18:47:00|95.08|93.78|95.08|93.78|95.12|93.82|95.08|93.78|3
1656010030000|2022-06-23 18:47:10|95.09|93.79|95.14|93.84|95.18|93.88|95.09|93.79|9
1656010040000|2022-06-23 18:47:20|95.15|93.85|95.15|93.85|95.15|93.85|95.15|93.85|1
1656010050000|2022-06-23 18:47:30|95.18|93.88|95.18|93.88|95.18|93.88|95.17|93.87|3
1656010060000|2022-06-23 18:47:40|95.17|93.87|95.13|93.83|95.17|93.87|95.13|93.83|3
1656010070000|2022-06-23 18:47:50|95.16|93.86|95.13|93.83|95.17|93.87|95.12|93.82|5
1656010080000|2022-06-23 18:48:00|95.12|93.82|95.12|93.82|95.15|93.85|95.12|93.82|3
1656010090000|2022-06-23 18:48:10|95.13|93.83|95.18|93.88|95.18|93.88|95.13|93.83|2
1656010100000|2022-06-23 18:48:20|95.13|93.83|95.13|93.83|95.14|93.84|95.13|93.83|3
1656010110000|2022-06-23 18:48:30|95.12|93.82|95.11|93.81|95.12|93.82|95.11|93.81|2
1656010120000|2022-06-23 18:48:40|95.12|93.82|95.12|93.82|95.12|93.82|95.12|93.82|1
1656010130000|2022-06-23 18:48:50|95.18|93.88|95.18|93.88|95.18|93.88|95.18|93.88|1
1656010140000|2022-06-23 18:49:00|95.19|93.89|95.19|93.89|95.19|93.89|95.19|93.89|1
1656010150000|2022-06-23 18:49:10|95.2|93.9|95.2|93.9|95.2|93.9|95.2|93.9|1
1656010160000|2022-06-23 18:49:20|95.19|93.89|95.19|93.89|95.19|93.89|95.19|93.89|1
1656010170000|2022-06-23 18:49:30|95.18|93.88|95.13|93.83|95.18|93.88|95.12|93.82|4
1656010180000|2022-06-23 18:49:40|95.14|93.84|95.13|93.83|95.18|93.88|95.12|93.82|8
1656010190000|2022-06-23 18:49:50|95.18|93.88|95.18|93.88|95.18|93.88|95.18|93.88|1
1656010210000|2022-06-23 18:50:10|95.19|93.89|95.19|93.89|95.19|93.89|95.19|93.89|1
1656010240000|2022-06-23 18:50:40|95.2|93.9|95.28|93.98|95.28|93.98|95.2|93.9|6
1656010250000|2022-06-23 18:50:50|95.27|93.97|95.24|93.94|95.27|93.97|95.21|93.91|8
1656010260000|2022-06-23 18:51:00|95.22|93.92|95.27|93.97|95.28|93.98|95.22|93.92|4
1656010370000|2022-06-23 18:52:50|95.25|93.95|95.24|93.94|95.25|93.95|95.24|93.94|2
1656010380000|2022-06-23 18:53:00|95.23|93.93|95.19|93.89|95.23|93.93|95.19|93.89|3
1656010390000|2022-06-23 18:53:10|95.23|93.93|95.2|93.9|95.23|93.93|95.19|93.89|3
1656010400000|2022-06-23 18:53:20|95.19|93.89|95.21|93.91|95.27|93.97|95.19|93.89|8
1656010410000|2022-06-23 18:53:30|95.2|93.9|95.2|93.9|95.2|93.9|95.2|93.9|1
1656010430000|2022-06-23 18:53:50|95.19|93.89|95.13|93.83|95.19|93.89|95.13|93.83|6
1656010440000|2022-06-23 18:54:00|95.12|93.82|95.1|93.8|95.12|93.82|95.1|93.8|3
1656010460000|2022-06-23 18:54:20|95.11|93.81|95.14|93.84|95.17|93.87|95.11|93.81|6
1656010480000|2022-06-23 18:54:40|95.13|93.83|95.12|93.82|95.13|93.83|95.12|93.82|2
1656010490000|2022-06-23 18:54:50|95.11|93.81|95.12|93.82|95.12|93.82|95.11|93.81|2
1656010500000|2022-06-23 18:55:00|95.11|93.81|95.1|93.8|95.11|93.81|95.1|93.8|2
1656010520000|2022-06-23 18:55:20|95.09|93.79|95.17|93.87|95.18|93.88|95.09|93.79|6
1656010530000|2022-06-23 18:55:30|95.16|93.86|95.16|93.86|95.16|93.86|95.16|93.86|1
1656010540000|2022-06-23 18:55:40|95.17|93.87|95.16|93.86|95.17|93.87|95.16|93.86|2
1656010550000|2022-06-23 18:55:50|95.18|93.88|95.19|93.89|95.19|93.89|95.16|93.86|5
1656010560000|2022-06-23 18:56:00|95.18|93.88|95.18|93.88|95.2|93.9|95.18|93.88|5
1656010570000|2022-06-23 18:56:10|95.16|93.86|95.16|93.86|95.16|93.86|95.16|93.86|1
1656010580000|2022-06-23 18:56:20|95.15|93.85|95.16|93.86|95.16|93.86|95.15|93.85|2
1656010590000|2022-06-23 18:56:30|95.15|93.85|95.15|93.85|95.16|93.86|95.13|93.83|4
1656010600000|2022-06-23 18:56:40|95.16|93.86|95.16|93.86|95.16|93.86|95.16|93.86|1
1656010610000|2022-06-23 18:56:50|95.17|93.87|95.18|93.88|95.18|93.88|95.17|93.87|2
1656010640000|2022-06-23 18:57:20|95.17|93.87|95.15|93.85|95.17|93.87|95.15|93.85|3
1656010680000|2022-06-23 18:58:00|95.16|93.86|95.17|93.87|95.17|93.87|95.16|93.86|2
1656010690000|2022-06-23 18:58:10|95.19|93.89|95.19|93.89|95.19|93.89|95.19|93.89|1
1656010700000|2022-06-23 18:58:20|95.18|93.88|95.18|93.88|95.19|93.89|95.18|93.88|3
1656010730000|2022-06-23 18:58:50|95.17|93.87|95.17|93.87|95.17|93.87|95.17|93.87|1
1656010740000|2022-06-23 18:59:00|95.19|93.89|95.17|93.87|95.19|93.89|95.17|93.87|3
1656010800000|2022-06-23 19:00:00|95.18|93.88|95.18|93.88|95.18|93.88|95.18|93.88|1
1656010810000|2022-06-23 19:00:10|95.17|93.87|95.1|93.8|95.17|93.87|95.1|93.8|5
1656010820000|2022-06-23 19:00:20|95.09|93.79|95.13|93.83|95.18|93.88|95.09|93.79|10
1656010830000|2022-06-23 19:00:30|95.14|93.84|95.11|93.81|95.14|93.84|95.11|93.81|8
1656010840000|2022-06-23 19:00:40|95.1|93.8|95.12|93.82|95.14|93.84|95.1|93.8|6
1656010850000|2022-06-23 19:00:50|95.13|93.83|95.12|93.82|95.16|93.86|95.12|93.82|7
1656010860000|2022-06-23 19:01:00|95.11|93.81|95.1|93.8|95.11|93.81|95.09|93.79|4
1656010870000|2022-06-23 19:01:10|95.09|93.79|95.09|93.79|95.1|93.8|95.09|93.79|3
1656010890000|2022-06-23 19:01:30|95.1|93.8|95.1|93.8|95.13|93.83|95.09|93.79|6
1656010900000|2022-06-23 19:01:40|95.09|93.79|95.09|93.79|95.1|93.8|95.09|93.79|3
1656010910000|2022-06-23 19:01:50|95.1|93.8|95.1|93.8|95.1|93.8|95.1|93.8|1
1656010920000|2022-06-23 19:02:00|95.09|93.79|95.1|93.8|95.1|93.8|95.09|93.79|2
1656010930000|2022-06-23 19:02:10|95.09|93.79|95.09|93.79|95.1|93.8|95.09|93.79|3
1656010940000|2022-06-23 19:02:20|95.1|93.8|95.1|93.8|95.1|93.8|95.09|93.79|3
1656010950000|2022-06-23 19:02:30|95.09|93.79|95.04|93.74|95.1|93.8|95.03|93.73|13
1656010960000|2022-06-23 19:02:40|95.02|93.72|95.02|93.72|95.07|93.77|95.01|93.71|5
1656010970000|2022-06-23 19:02:50|95.06|93.76|95|93.7|95.06|93.76|95|93.7|5
1656010980000|2022-06-23 19:03:00|95.01|93.71|95.09|93.79|95.09|93.79|95.01|93.71|4
1656010990000|2022-06-23 19:03:10|95.08|93.78|95.08|93.78|95.09|93.79|95.08|93.78|3
1656011000000|2022-06-23 19:03:20|95.09|93.79|95.17|93.87|95.17|93.87|95.09|93.79|6
1656011010000|2022-06-23 19:03:30|95.14|93.84|95.13|93.83|95.17|93.87|95.13|93.83|4
1656011020000|2022-06-23 19:03:40|95.12|93.82|95.12|93.82|95.12|93.82|95.12|93.82|1
1656011040000|2022-06-23 19:04:00|95.11|93.81|95.1|93.8|95.11|93.81|95.1|93.8|2
1656011050000|2022-06-23 19:04:10|95.08|93.78|95.01|93.71|95.08|93.78|95|93.7|8
1656011060000|2022-06-23 19:04:20|95.04|93.74|95.01|93.71|95.04|93.74|95.01|93.71|2
1656011080000|2022-06-23 19:04:40|95|93.7|95|93.7|95|93.7|95|93.7|1
1656011090000|2022-06-23 19:04:50|94.98|93.68|94.98|93.68|94.98|93.68|94.98|93.68|1
1656011100000|2022-06-23 19:05:00|94.99|93.69|94.91|93.61|94.99|93.69|94.91|93.61|7
1656011110000|2022-06-23 19:05:10|94.9|93.6|94.94|93.64|94.94|93.64|94.9|93.6|4
1656011120000|2022-06-23 19:05:20|94.9|93.6|94.9|93.6|94.94|93.64|94.9|93.6|3
1656011130000|2022-06-23 19:05:30|94.91|93.61|94.91|93.61|94.91|93.61|94.91|93.61|1
1656011170000|2022-06-23 19:06:10|94.94|93.64|95|93.7|95|93.7|94.94|93.64|5
1656011180000|2022-06-23 19:06:20|95.01|93.71|95.07|93.77|95.07|93.77|95.01|93.71|3
1656011200000|2022-06-23 19:06:40|95.09|93.79|95.09|93.79|95.09|93.79|95.08|93.78|3
1656011220000|2022-06-23 19:07:00|95.1|93.8|95.18|93.88|95.18|93.88|95.09|93.79|6
1656011230000|2022-06-23 19:07:10|95.17|93.87|95.17|93.87|95.17|93.87|95.16|93.86|3
1656011260000|2022-06-23 19:07:40|95.16|93.86|95.09|93.79|95.16|93.86|95.08|93.78|9
1656011270000|2022-06-23 19:07:50|95.04|93.74|95.01|93.71|95.04|93.74|95|93.7|7
1656011280000|2022-06-23 19:08:00|95|93.7|95.01|93.71|95.05|93.75|95|93.7|7
1656011290000|2022-06-23 19:08:10|95|93.7|95.04|93.74|95.04|93.74|94.99|93.69|4
1656011300000|2022-06-23 19:08:20|95.01|93.71|95.01|93.71|95.01|93.71|95|93.7|3
1656011310000|2022-06-23 19:08:30|95|93.7|95.01|93.71|95.01|93.71|95|93.7|4
1656011320000|2022-06-23 19:08:40|95|93.7|95|93.7|95|93.7|95|93.7|1
1656011340000|2022-06-23 19:09:00|95.01|93.71|95.01|93.71|95.01|93.71|94.99|93.69|4
1656011350000|2022-06-23 19:09:10|95|93.7|95.03|93.73|95.03|93.73|95|93.7|3
1656011360000|2022-06-23 19:09:20|95.01|93.71|95.09|93.79|95.09|93.79|95.01|93.71|4
1656011380000|2022-06-23 19:09:40|95.1|93.8|95.28|93.98|95.28|93.98|95.1|93.8|10
1656011390000|2022-06-23 19:09:50|95.29|93.99|95.61|94.31|95.61|94.31|95.29|93.99|18
1656011400000|2022-06-23 19:10:00|95.58|94.28|95.72|94.42|95.72|94.42|95.58|94.28|14
1656011410000|2022-06-23 19:10:10|95.69|94.39|95.75|94.45|95.77|94.47|95.67|94.37|15
1656011420000|2022-06-23 19:10:20|95.74|94.44|95.53|94.23|95.74|94.44|95.52|94.22|10
1656011430000|2022-06-23 19:10:30|95.55|94.25|95.44|94.14|95.55|94.25|95.42|94.12|14
1656011440000|2022-06-23 19:10:40|95.45|94.15|95.48|94.18|95.5|94.2|95.43|94.13|13
1656011450000|2022-06-23 19:10:50|95.49|94.19|95.46|94.16|95.49|94.19|95.44|94.14|7
1656011460000|2022-06-23 19:11:00|95.45|94.15|95.45|94.15|95.47|94.17|95.45|94.15|5
1656011470000|2022-06-23 19:11:10|95.44|94.14|95.41|94.11|95.44|94.14|95.41|94.11|6
1656011480000|2022-06-23 19:11:20|95.4|94.1|95.41|94.11|95.41|94.11|95.4|94.1|2
1656011490000|2022-06-23 19:11:30|95.4|94.1|95.4|94.1|95.4|94.1|95.4|94.1|1
1656011500000|2022-06-23 19:11:40|95.38|94.08|95.37|94.07|95.38|94.08|95.35|94.05|5
1656011510000|2022-06-23 19:11:50|95.36|94.06|95.37|94.07|95.41|94.11|95.36|94.06|8
1656011520000|2022-06-23 19:12:00|95.39|94.09|95.37|94.07|95.39|94.09|95.37|94.07|3
1656011530000|2022-06-23 19:12:10|95.38|94.08|95.49|94.19|95.49|94.19|95.38|94.08|13
1656011540000|2022-06-23 19:12:20|95.5|94.2|95.57|94.27|95.59|94.29|95.48|94.18|12
1656011550000|2022-06-23 19:12:30|95.58|94.28|95.52|94.22|95.58|94.28|95.52|94.22|5
1656011570000|2022-06-23 19:12:50|95.51|94.21|95.5|94.2|95.51|94.21|95.5|94.2|2
1656011580000|2022-06-23 19:13:00|95.49|94.19|95.5|94.2|95.5|94.2|95.49|94.19|2
1656011590000|2022-06-23 19:13:10|95.49|94.19|95.49|94.19|95.5|94.2|95.49|94.19|3
1656011600000|2022-06-23 19:13:20|95.48|94.18|95.47|94.17|95.49|94.19|95.47|94.17|9
1656011610000|2022-06-23 19:13:30|95.48|94.18|95.47|94.17|95.48|94.18|95.47|94.17|2
1656011620000|2022-06-23 19:13:40|95.46|94.16|95.47|94.17|95.47|94.17|95.44|94.14|9
1656011630000|2022-06-23 19:13:50|95.46|94.16|95.47|94.17|95.48|94.18|95.46|94.16|4
1656011640000|2022-06-23 19:14:00|95.48|94.18|95.48|94.18|95.49|94.19|95.48|94.18|3
1656011650000|2022-06-23 19:14:10|95.49|94.19|95.52|94.22|95.54|94.24|95.49|94.19|13
1656011660000|2022-06-23 19:14:20|95.51|94.21|95.49|94.19|95.52|94.22|95.49|94.19|5
1656011670000|2022-06-23 19:14:30|95.48|94.18|95.4|94.1|95.48|94.18|95.39|94.09|7
1656011680000|2022-06-23 19:14:40|95.39|94.09|95.45|94.15|95.45|94.15|95.38|94.08|4
1656011690000|2022-06-23 19:14:50|95.46|94.16|95.44|94.14|95.47|94.17|95.44|94.14|7
1656011700000|2022-06-23 19:15:00|95.43|94.13|95.44|94.14|95.44|94.14|95.42|94.12|4
1656011710000|2022-06-23 19:15:10|95.45|94.15|95.44|94.14|95.45|94.15|95.44|94.14|2
1656011720000|2022-06-23 19:15:20|95.45|94.15|95.45|94.15|95.45|94.15|95.45|94.15|1
1656011730000|2022-06-23 19:15:30|95.44|94.14|95.44|94.14|95.44|94.14|95.44|94.14|1
1656011740000|2022-06-23 19:15:40|95.41|94.11|95.37|94.07|95.41|94.11|95.37|94.07|10
1656011750000|2022-06-23 19:15:50|95.38|94.08|95.39|94.09|95.39|94.09|95.36|94.06|6
1656011770000|2022-06-23 19:16:10|95.38|94.08|95.38|94.08|95.38|94.08|95.33|94.03|8
1656011780000|2022-06-23 19:16:20|95.37|94.07|95.38|94.08|95.38|94.08|95.37|94.07|2
1656011790000|2022-06-23 19:16:30|95.37|94.07|95.37|94.07|95.37|94.07|95.37|94.07|1
1656011800000|2022-06-23 19:16:40|95.38|94.08|95.38|94.08|95.38|94.08|95.38|94.08|1
1656011820000|2022-06-23 19:17:00|95.37|94.07|95.35|94.05|95.37|94.07|95.35|94.05|2
1656011830000|2022-06-23 19:17:10|95.34|94.04|95.29|93.99|95.34|94.04|95.29|93.99|4
1656011840000|2022-06-23 19:17:20|95.3|94|95.33|94.03|95.34|94.04|95.29|93.99|6
1656011850000|2022-06-23 19:17:30|95.34|94.04|95.37|94.07|95.37|94.07|95.34|94.04|3
1656011860000|2022-06-23 19:17:40|95.36|94.06|95.37|94.07|95.37|94.07|95.35|94.05|4
1656011880000|2022-06-23 19:18:00|95.36|94.06|95.36|94.06|95.36|94.06|95.36|94.06|1
1656011890000|2022-06-23 19:18:10|95.35|94.05|95.34|94.04|95.36|94.06|95.33|94.03|7
1656011910000|2022-06-23 19:18:30|95.33|94.03|95.29|93.99|95.33|94.03|95.29|93.99|5
1656011920000|2022-06-23 19:18:40|95.3|94|95.33|94.03|95.33|94.03|95.28|93.98|7
1656011930000|2022-06-23 19:18:50|95.35|94.05|95.37|94.07|95.37|94.07|95.35|94.05|2
1656011940000|2022-06-23 19:19:00|95.38|94.08|95.47|94.17|95.47|94.17|95.38|94.08|6
1656011950000|2022-06-23 19:19:10|95.48|94.18|95.46|94.16|95.48|94.18|95.46|94.16|3
1656011960000|2022-06-23 19:19:20|95.47|94.17|95.47|94.17|95.47|94.17|95.47|94.17|1
1656012000000|2022-06-23 19:20:00|95.46|94.16|95.42|94.12|95.46|94.16|95.42|94.12|3
1656012010000|2022-06-23 19:20:10|95.41|94.11|95.39|94.09|95.41|94.11|95.39|94.09|3
1656012020000|2022-06-23 19:20:20|95.45|94.15|95.58|94.28|95.58|94.28|95.45|94.15|10
1656012030000|2022-06-23 19:20:30|95.56|94.26|95.57|94.27|95.57|94.27|95.56|94.26|4
1656012040000|2022-06-23 19:20:40|95.56|94.26|95.56|94.26|95.56|94.26|95.56|94.26|1
1656012050000|2022-06-23 19:20:50|95.57|94.27|95.71|94.41|95.71|94.41|95.56|94.26|8
1656012070000|2022-06-23 19:21:10|95.66|94.36|95.48|94.18|95.71|94.41|95.47|94.17|12
1656012080000|2022-06-23 19:21:20|95.47|94.17|95.48|94.18|95.48|94.18|95.47|94.17|4
1656012090000|2022-06-23 19:21:30|95.47|94.17|95.47|94.17|95.47|94.17|95.47|94.17|1
1656012100000|2022-06-23 19:21:40|95.48|94.18|95.51|94.21|95.53|94.23|95.48|94.18|5
1656012110000|2022-06-23 19:21:50|95.5|94.2|95.5|94.2|95.5|94.2|95.5|94.2|1
1656012120000|2022-06-23 19:22:00|95.49|94.19|95.49|94.19|95.5|94.2|95.49|94.19|3
1656012140000|2022-06-23 19:22:20|95.5|94.2|95.49|94.19|95.5|94.2|95.49|94.19|2
1656012150000|2022-06-23 19:22:30|95.5|94.2|95.59|94.29|95.6|94.3|95.5|94.2|8
1656012160000|2022-06-23 19:22:40|95.62|94.32|95.82|94.52|95.84|94.54|95.62|94.32|20
1656012170000|2022-06-23 19:22:50|95.84|94.54|95.68|94.38|95.84|94.54|95.68|94.38|8
1656012180000|2022-06-23 19:23:00|95.66|94.36|95.64|94.34|95.66|94.36|95.56|94.26|16
1656012190000|2022-06-23 19:23:10|95.62|94.32|95.62|94.32|95.62|94.32|95.62|94.32|1
1656012200000|2022-06-23 19:23:20|95.63|94.33|95.63|94.33|95.65|94.35|95.61|94.31|9
1656012210000|2022-06-23 19:23:30|95.64|94.34|95.84|94.54|95.84|94.54|95.64|94.34|14
1656012220000|2022-06-23 19:23:40|95.85|94.55|95.86|94.56|95.9|94.6|95.85|94.55|11
1656012230000|2022-06-23 19:23:50|95.87|94.57|95.88|94.58|95.88|94.58|95.87|94.57|4
1656012240000|2022-06-23 19:24:00|95.9|94.6|95.91|94.61|95.92|94.62|95.9|94.6|5
1656012250000|2022-06-23 19:24:10|95.9|94.6|95.91|94.61|95.91|94.61|95.87|94.57|14
1656012260000|2022-06-23 19:24:20|95.9|94.6|95.9|94.6|95.91|94.61|95.89|94.59|7
1656012270000|2022-06-23 19:24:30|95.91|94.61|95.89|94.59|95.91|94.61|95.89|94.59|5
1656012280000|2022-06-23 19:24:40|95.9|94.6|95.91|94.61|95.91|94.61|95.89|94.59|6
1656012290000|2022-06-23 19:24:50|95.9|94.6|95.86|94.56|95.91|94.61|95.86|94.56|10
1656012300000|2022-06-23 19:25:00|95.85|94.55|95.8|94.5|95.85|94.55|95.77|94.47|9
1656012310000|2022-06-23 19:25:10|95.76|94.46|95.76|94.46|95.77|94.47|95.76|94.46|7
1656012320000|2022-06-23 19:25:20|95.79|94.49|95.83|94.53|95.84|94.54|95.76|94.46|11
1656012330000|2022-06-23 19:25:30|95.84|94.54|95.91|94.61|95.91|94.61|95.84|94.54|8
1656012340000|2022-06-23 19:25:40|95.9|94.6|95.91|94.61|95.91|94.61|95.9|94.6|6
1656012350000|2022-06-23 19:25:50|95.89|94.59|95.91|94.61|95.91|94.61|95.87|94.57|7
1656012360000|2022-06-23 19:26:00|95.89|94.59|95.91|94.61|95.92|94.62|95.89|94.59|9
1656012370000|2022-06-23 19:26:10|95.92|94.62|95.91|94.61|95.93|94.63|95.9|94.6|6
1656012380000|2022-06-23 19:26:20|95.9|94.6|95.91|94.61|95.92|94.62|95.9|94.6|9
1656012390000|2022-06-23 19:26:30|95.9|94.6|95.9|94.6|95.91|94.61|95.9|94.6|3
1656012400000|2022-06-23 19:26:40|95.91|94.61|95.9|94.6|95.91|94.61|95.88|94.58|6
1656012410000|2022-06-23 19:26:50|95.91|94.61|95.91|94.61|95.91|94.61|95.89|94.59|4
1656012420000|2022-06-23 19:27:00|95.9|94.6|95.91|94.61|95.91|94.61|95.9|94.6|2
1656012430000|2022-06-23 19:27:10|95.9|94.6|95.9|94.6|95.91|94.61|95.9|94.6|3
1656012440000|2022-06-23 19:27:20|95.93|94.63|95.9|94.6|95.93|94.63|95.9|94.6|9
1656012450000|2022-06-23 19:27:30|95.88|94.58|95.91|94.61|95.93|94.63|95.88|94.58|12
1656012460000|2022-06-23 19:27:40|95.92|94.62|95.92|94.62|95.92|94.62|95.92|94.62|1
1656012480000|2022-06-23 19:28:00|95.91|94.61|95.92|94.62|95.93|94.63|95.9|94.6|9
1656012490000|2022-06-23 19:28:10|95.96|94.66|96.17|94.87|96.17|94.87|95.91|94.61|14
1656012500000|2022-06-23 19:28:20|96.18|94.88|96.16|94.86|96.19|94.89|96.16|94.86|17
1656012510000|2022-06-23 19:28:30|96.15|94.85|96.21|94.91|96.24|94.94|96.15|94.85|16
1656012520000|2022-06-23 19:28:40|96.19|94.89|96.19|94.89|96.21|94.91|96.18|94.88|11
1656012530000|2022-06-23 19:28:50|96.2|94.9|96.21|94.91|96.21|94.91|96.2|94.9|2
1656012540000|2022-06-23 19:29:00|96.2|94.9|96.27|94.97|96.28|94.98|96.2|94.9|14
1656012550000|2022-06-23 19:29:10|96.23|94.93|96.2|94.9|96.23|94.93|96.2|94.9|6
1656012560000|2022-06-23 19:29:20|96.21|94.91|96.24|94.94|96.26|94.96|96.21|94.91|7
1656012570000|2022-06-23 19:29:30|96.22|94.92|96.21|94.91|96.22|94.92|96.21|94.91|2
1656012590000|2022-06-23 19:29:50|96.2|94.9|96.05|94.75|96.2|94.9|96.05|94.75|11
1656012600000|2022-06-23 19:30:00|96.04|94.74|96.02|94.72|96.07|94.77|96.01|94.71|13
1656012610000|2022-06-23 19:30:10|96.01|94.71|96.06|94.76|96.06|94.76|95.99|94.69|8
1656012620000|2022-06-23 19:30:20|96.04|94.74|96.01|94.71|96.04|94.74|96.01|94.71|5
1656012630000|2022-06-23 19:30:30|96.02|94.72|96.09|94.79|96.09|94.79|96.01|94.71|9
1656012640000|2022-06-23 19:30:40|96.12|94.82|96.17|94.87|96.18|94.88|96.12|94.82|10
1656012650000|2022-06-23 19:30:50|96.15|94.85|96.09|94.79|96.16|94.86|96.09|94.79|6
1656012660000|2022-06-23 19:31:00|96.1|94.8|96.13|94.83|96.17|94.87|96.1|94.8|15
1656012670000|2022-06-23 19:31:10|96.12|94.82|96.11|94.81|96.12|94.82|96.08|94.78|6
1656012680000|2022-06-23 19:31:20|96.1|94.8|96.09|94.79|96.1|94.8|96.09|94.79|2
1656012690000|2022-06-23 19:31:30|96.1|94.8|96.16|94.86|96.16|94.86|96.1|94.8|12
1656012700000|2022-06-23 19:31:40|96.15|94.85|96.1|94.8|96.16|94.86|96.1|94.8|8
1656012710000|2022-06-23 19:31:50|96.11|94.81|96.1|94.8|96.11|94.81|96.08|94.78|4
1656012720000|2022-06-23 19:32:00|96.08|94.78|96.1|94.8|96.13|94.83|96.08|94.78|9
1656012730000|2022-06-23 19:32:10|96.09|94.79|96.11|94.81|96.13|94.83|96.09|94.79|8
1656012740000|2022-06-23 19:32:20|96.13|94.83|96.11|94.81|96.13|94.83|96.11|94.81|3
1656012750000|2022-06-23 19:32:30|96.1|94.8|96.12|94.82|96.13|94.83|96.1|94.8|6
1656012760000|2022-06-23 19:32:40|96.13|94.83|96.13|94.83|96.14|94.84|96.11|94.81|7
1656012770000|2022-06-23 19:32:50|96.12|94.82|96.13|94.83|96.13|94.83|96.12|94.82|2
1656012780000|2022-06-23 19:33:00|96.11|94.81|96.15|94.85|96.16|94.86|96.11|94.81|13
1656012790000|2022-06-23 19:33:10|96.14|94.84|96.15|94.85|96.15|94.85|96.13|94.83|6
1656012800000|2022-06-23 19:33:20|96.14|94.84|96.21|94.91|96.21|94.91|96.14|94.84|4
1656012810000|2022-06-23 19:33:30|96.24|94.94|96.22|94.92|96.24|94.94|96.21|94.91|7
1656012820000|2022-06-23 19:33:40|96.23|94.93|96.23|94.93|96.23|94.93|96.22|94.92|3
1656012830000|2022-06-23 19:33:50|96.22|94.92|96.24|94.94|96.24|94.94|96.22|94.92|7
1656012840000|2022-06-23 19:34:00|96.22|94.92|96.3|95|96.3|95|96.22|94.92|7
1656012850000|2022-06-23 19:34:10|96.31|95.01|96.31|95.01|96.32|95.02|96.29|94.99|6
1656012860000|2022-06-23 19:34:20|96.3|95|96.32|95.02|96.32|95.02|96.3|95|3
1656012870000|2022-06-23 19:34:30|96.3|95|96.31|95.01|96.32|95.02|96.3|95|5
1656012880000|2022-06-23 19:34:40|96.32|95.02|96.33|95.03|96.33|95.03|96.32|95.02|2
1656012890000|2022-06-23 19:34:50|96.31|95.01|96.31|95.01|96.32|95.02|96.31|95.01|7
1656012900000|2022-06-23 19:35:00|96.3|95|96.49|95.19|96.5|95.2|96.3|95|18
1656012910000|2022-06-23 19:35:10|96.5|95.2|96.56|95.26|96.57|95.27|96.49|95.19|14
1656012920000|2022-06-23 19:35:20|96.54|95.24|96.53|95.23|96.56|95.26|96.52|95.22|10
1656012930000|2022-06-23 19:35:30|96.51|95.21|96.51|95.21|96.52|95.22|96.51|95.21|5
1656012940000|2022-06-23 19:35:40|96.52|95.22|96.46|95.16|96.52|95.22|96.46|95.16|9
1656012950000|2022-06-23 19:35:50|96.49|95.19|96.43|95.13|96.5|95.2|96.43|95.13|10
1656012960000|2022-06-23 19:36:00|96.42|95.12|96.42|95.12|96.44|95.14|96.4|95.1|7
1656012970000|2022-06-23 19:36:10|96.48|95.18|96.47|95.17|96.5|95.2|96.45|95.15|14
1656012980000|2022-06-23 19:36:20|96.46|95.16|96.49|95.19|96.49|95.19|96.46|95.16|3
1656012990000|2022-06-23 19:36:30|96.47|95.17|96.47|95.17|96.47|95.17|96.46|95.16|3
1656013000000|2022-06-23 19:36:40|96.46|95.16|96.4|95.1|96.46|95.16|96.39|95.09|11
1656013010000|2022-06-23 19:36:50|96.39|95.09|96.39|95.09|96.4|95.1|96.37|95.07|7
1656013020000|2022-06-23 19:37:00|96.38|95.08|96.47|95.17|96.48|95.18|96.38|95.08|9
1656013030000|2022-06-23 19:37:10|96.45|95.15|96.46|95.16|96.46|95.16|96.45|95.15|2
1656013040000|2022-06-23 19:37:20|96.47|95.17|96.42|95.12|96.47|95.17|96.42|95.12|6
1656013050000|2022-06-23 19:37:30|96.41|95.11|96.42|95.12|96.43|95.13|96.38|95.08|8
1656013060000|2022-06-23 19:37:40|96.41|95.11|96.41|95.11|96.41|95.11|96.39|95.09|7
1656013070000|2022-06-23 19:37:50|96.42|95.12|96.51|95.21|96.51|95.21|96.42|95.12|8
1656013080000|2022-06-23 19:38:00|96.52|95.22|96.55|95.25|96.55|95.25|96.52|95.22|4
1656013090000|2022-06-23 19:38:10|96.56|95.26|96.64|95.34|96.68|95.38|96.56|95.26|7
1656013110000|2022-06-23 19:38:30|96.63|95.33|96.47|95.17|96.63|95.33|96.47|95.17|7
1656013120000|2022-06-23 19:38:40|96.49|95.19|96.44|95.14|96.49|95.19|96.43|95.13|6
1656013130000|2022-06-23 19:38:50|96.45|95.15|96.44|95.14|96.47|95.17|96.43|95.13|6
1656013140000|2022-06-23 19:39:00|96.45|95.15|96.52|95.22|96.52|95.22|96.45|95.15|9
1656013150000|2022-06-23 19:39:10|96.54|95.24|96.48|95.18|96.55|95.25|96.48|95.18|7
1656013160000|2022-06-23 19:39:20|96.47|95.17|96.47|95.17|96.47|95.17|96.47|95.17|1
1656013170000|2022-06-23 19:39:30|96.48|95.18|96.47|95.17|96.48|95.18|96.47|95.17|2
1656013180000|2022-06-23 19:39:40|96.48|95.18|96.47|95.17|96.49|95.19|96.47|95.17|4
1656013190000|2022-06-23 19:39:50|96.46|95.16|96.44|95.14|96.46|95.16|96.44|95.14|3
1656013200000|2022-06-23 19:40:00|96.46|95.16|96.46|95.16|96.47|95.17|96.46|95.16|3
1656013210000|2022-06-23 19:40:10|96.47|95.17|96.47|95.17|96.47|95.17|96.46|95.16|3
1656013220000|2022-06-23 19:40:20|96.46|95.16|96.52|95.22|96.53|95.23|96.46|95.16|5
1656013230000|2022-06-23 19:40:30|96.53|95.23|96.52|95.22|96.53|95.23|96.52|95.22|2
1656013240000|2022-06-23 19:40:40|96.51|95.21|96.52|95.22|96.52|95.22|96.51|95.21|2
1656013250000|2022-06-23 19:40:50|96.51|95.21|96.5|95.2|96.51|95.21|96.5|95.2|2
1656013260000|2022-06-23 19:41:00|96.51|95.21|96.52|95.22|96.52|95.22|96.51|95.21|2
1656013270000|2022-06-23 19:41:10|96.5|95.2|96.48|95.18|96.5|95.2|96.48|95.18|3
1656013280000|2022-06-23 19:41:20|96.47|95.17|96.48|95.18|96.48|95.18|96.47|95.17|2
1656013290000|2022-06-23 19:41:30|96.47|95.17|96.37|95.07|96.48|95.18|96.37|95.07|10
1656013300000|2022-06-23 19:41:40|96.38|95.08|96.37|95.07|96.38|95.08|96.37|95.07|4
1656013310000|2022-06-23 19:41:50|96.36|95.06|96.46|95.16|96.46|95.16|96.36|95.06|6
1656013320000|2022-06-23 19:42:00|96.45|95.15|96.46|95.16|96.46|95.16|96.45|95.15|2
1656013330000|2022-06-23 19:42:10|96.45|95.15|96.37|95.07|96.45|95.15|96.37|95.07|9
1656013340000|2022-06-23 19:42:20|96.38|95.08|96.45|95.15|96.46|95.16|96.38|95.08|8
1656013350000|2022-06-23 19:42:30|96.44|95.14|96.37|95.07|96.44|95.14|96.37|95.07|4
1656013360000|2022-06-23 19:42:40|96.36|95.06|96.37|95.07|96.38|95.08|96.36|95.06|4
1656013370000|2022-06-23 19:42:50|96.36|95.06|96.37|95.07|96.37|95.07|96.36|95.06|4
1656013380000|2022-06-23 19:43:00|96.38|95.08|96.4|95.1|96.44|95.14|96.38|95.08|10
1656013390000|2022-06-23 19:43:10|96.39|95.09|96.38|95.08|96.4|95.1|96.37|95.07|6
1656013400000|2022-06-23 19:43:20|96.37|95.07|96.36|95.06|96.37|95.07|96.36|95.06|2
1656013410000|2022-06-23 19:43:30|96.35|95.05|96.36|95.06|96.36|95.06|96.34|95.04|4
1656013430000|2022-06-23 19:43:50|96.37|95.07|96.37|95.07|96.38|95.08|96.37|95.07|3
1656013440000|2022-06-23 19:44:00|96.38|95.08|96.46|95.16|96.46|95.16|96.38|95.08|5
1656013460000|2022-06-23 19:44:20|96.45|95.15|96.53|95.23|96.53|95.23|96.45|95.15|12
1656013470000|2022-06-23 19:44:30|96.54|95.24|96.56|95.26|96.57|95.27|96.52|95.22|10
1656013480000|2022-06-23 19:44:40|96.55|95.25|96.51|95.21|96.55|95.25|96.51|95.21|8
1656013490000|2022-06-23 19:44:50|96.5|95.2|96.47|95.17|96.5|95.2|96.46|95.16|4
1656013500000|2022-06-23 19:45:00|96.48|95.18|96.48|95.18|96.51|95.21|96.48|95.18|11
1656013510000|2022-06-23 19:45:10|96.47|95.17|96.47|95.17|96.47|95.17|96.47|95.17|1
1656013520000|2022-06-23 19:45:20|96.48|95.18|96.47|95.17|96.48|95.18|96.47|95.17|2
1656013530000|2022-06-23 19:45:30|96.46|95.16|96.42|95.12|96.47|95.17|96.42|95.12|7
1656013540000|2022-06-23 19:45:40|96.4|95.1|96.43|95.13|96.44|95.14|96.37|95.07|7
1656013550000|2022-06-23 19:45:50|96.42|95.12|96.43|95.13|96.43|95.13|96.37|95.07|11
1656013560000|2022-06-23 19:46:00|96.42|95.12|96.37|95.07|96.42|95.12|96.37|95.07|8
1656013570000|2022-06-23 19:46:10|96.36|95.06|96.39|95.09|96.4|95.1|96.36|95.06|11
1656013580000|2022-06-23 19:46:20|96.38|95.08|96.43|95.13|96.44|95.14|96.37|95.07|12
1656013590000|2022-06-23 19:46:30|96.44|95.14|96.48|95.18|96.49|95.19|96.44|95.14|5
1656013600000|2022-06-23 19:46:40|96.47|95.17|96.47|95.17|96.5|95.2|96.44|95.14|13
1656013610000|2022-06-23 19:46:50|96.46|95.16|96.49|95.19|96.49|95.19|96.44|95.14|9
1656013620000|2022-06-23 19:47:00|96.51|95.21|96.51|95.21|96.53|95.23|96.49|95.19|7
1656013630000|2022-06-23 19:47:10|96.48|95.18|96.48|95.18|96.5|95.2|96.46|95.16|7
1656013640000|2022-06-23 19:47:20|96.49|95.19|96.75|95.45|96.76|95.46|96.49|95.19|18
1656013650000|2022-06-23 19:47:30|96.76|95.46|96.75|95.45|96.77|95.47|96.74|95.44|6
1656013660000|2022-06-23 19:47:40|96.74|95.44|96.73|95.43|96.75|95.45|96.73|95.43|6
1656013680000|2022-06-23 19:48:00|96.72|95.42|96.64|95.34|96.72|95.42|96.64|95.34|5
1656013690000|2022-06-23 19:48:10|96.69|95.39|96.68|95.38|96.69|95.39|96.68|95.38|2
1656013710000|2022-06-23 19:48:30|96.72|95.42|96.68|95.38|96.72|95.42|96.68|95.38|4
1656013720000|2022-06-23 19:48:40|96.72|95.42|96.67|95.37|96.72|95.42|96.67|95.37|3
1656013730000|2022-06-23 19:48:50|96.68|95.38|96.68|95.38|96.68|95.38|96.66|95.36|4
1656013740000|2022-06-23 19:49:00|96.71|95.41|96.8|95.5|96.82|95.52|96.71|95.41|7
1656013750000|2022-06-23 19:49:10|96.79|95.49|96.77|95.47|96.8|95.5|96.77|95.47|7
1656013760000|2022-06-23 19:49:20|96.76|95.46|96.78|95.48|96.79|95.49|96.75|95.45|9
1656013770000|2022-06-23 19:49:30|96.77|95.47|96.76|95.46|96.78|95.48|96.75|95.45|5
1656013780000|2022-06-23 19:49:40|96.78|95.48|96.76|95.46|96.78|95.48|96.74|95.44|8
1656013790000|2022-06-23 19:49:50|96.78|95.48|96.79|95.49|96.8|95.5|96.75|95.45|15
1656013800000|2022-06-23 19:50:00|96.8|95.5|96.76|95.46|96.85|95.55|96.76|95.46|17
1656013810000|2022-06-23 19:50:10|96.75|95.45|96.89|95.59|96.89|95.59|96.72|95.42|13
1656013820000|2022-06-23 19:50:20|96.9|95.6|96.87|95.57|96.92|95.62|96.85|95.55|16
1656013830000|2022-06-23 19:50:30|96.9|95.6|96.84|95.54|96.94|95.64|96.83|95.53|16
1656013840000|2022-06-23 19:50:40|96.83|95.53|96.86|95.56|96.86|95.56|96.83|95.53|3
1656013850000|2022-06-23 19:50:50|96.85|95.55|96.83|95.53|96.86|95.56|96.81|95.51|12
1656013860000|2022-06-23 19:51:00|96.84|95.54|96.84|95.54|96.85|95.55|96.82|95.52|8
1656013870000|2022-06-23 19:51:10|96.85|95.55|96.86|95.56|96.91|95.61|96.85|95.55|11
1656013880000|2022-06-23 19:51:20|96.87|95.57|96.86|95.56|96.88|95.58|96.86|95.56|4
1656013890000|2022-06-23 19:51:30|96.85|95.55|96.86|95.56|96.88|95.58|96.83|95.53|9
1656013900000|2022-06-23 19:51:40|96.88|95.58|96.82|95.52|96.88|95.58|96.82|95.52|7
1656013910000|2022-06-23 19:51:50|96.83|95.53|96.81|95.51|96.83|95.53|96.81|95.51|11
1656013920000|2022-06-23 19:52:00|96.82|95.52|96.8|95.5|96.82|95.52|96.77|95.47|15
1656013930000|2022-06-23 19:52:10|96.81|95.51|96.79|95.49|96.81|95.51|96.75|95.45|16
1656013940000|2022-06-23 19:52:20|96.77|95.47|96.76|95.46|96.78|95.48|96.76|95.46|5
1656013950000|2022-06-23 19:52:30|96.77|95.47|96.77|95.47|96.82|95.52|96.77|95.47|12
1656013960000|2022-06-23 19:52:40|96.8|95.5|96.76|95.46|96.81|95.51|96.76|95.46|8
1656013970000|2022-06-23 19:52:50|96.77|95.47|96.76|95.46|96.78|95.48|96.76|95.46|5
1656013980000|2022-06-23 19:53:00|96.75|95.45|96.75|95.45|96.77|95.47|96.75|95.45|4
1656013990000|2022-06-23 19:53:10|96.77|95.47|96.76|95.46|96.77|95.47|96.75|95.45|8
1656014000000|2022-06-23 19:53:20|96.77|95.47|96.77|95.47|96.77|95.47|96.77|95.47|1
1656014020000|2022-06-23 19:53:40|96.78|95.48|96.73|95.43|96.82|95.52|96.73|95.43|11
1656014030000|2022-06-23 19:53:50|96.78|95.48|96.72|95.42|96.78|95.48|96.72|95.42|7
1656014040000|2022-06-23 19:54:00|96.71|95.41|96.62|95.32|96.72|95.42|96.62|95.32|7
1656014050000|2022-06-23 19:54:10|96.69|95.39|96.66|95.36|96.69|95.39|96.65|95.35|5
1656014060000|2022-06-23 19:54:20|96.67|95.37|96.71|95.41|96.72|95.42|96.67|95.37|5
1656014070000|2022-06-23 19:54:30|96.66|95.36|96.66|95.36|96.66|95.36|96.65|95.35|3
1656014080000|2022-06-23 19:54:40|96.65|95.35|96.66|95.36|96.66|95.36|96.65|95.35|2
1656014090000|2022-06-23 19:54:50|96.65|95.35|96.66|95.36|96.67|95.37|96.65|95.35|4
1656014110000|2022-06-23 19:55:10|96.65|95.35|96.75|95.45|96.76|95.46|96.65|95.35|9
1656014120000|2022-06-23 19:55:20|96.76|95.46|96.76|95.46|96.76|95.46|96.73|95.43|7
1656014130000|2022-06-23 19:55:30|96.75|95.45|96.75|95.45|96.75|95.45|96.75|95.45|1
1656014140000|2022-06-23 19:55:40|96.74|95.44|96.74|95.44|96.75|95.45|96.73|95.43|5
1656014160000|2022-06-23 19:56:00|96.73|95.43|96.4|95.1|96.73|95.43|96.4|95.1|10
1656014170000|2022-06-23 19:56:10|96.41|95.11|96.44|95.14|96.44|95.14|96.41|95.11|3
1656014180000|2022-06-23 19:56:20|96.43|95.13|96.43|95.13|96.47|95.17|96.43|95.13|5
1656014190000|2022-06-23 19:56:30|96.44|95.14|96.48|95.18|96.48|95.18|96.44|95.14|5
1656014200000|2022-06-23 19:56:40|96.49|95.19|96.54|95.24|96.54|95.24|96.49|95.19|5
1656014210000|2022-06-23 19:56:50|96.53|95.23|96.53|95.23|96.54|95.24|96.53|95.23|3
1656014220000|2022-06-23 19:57:00|96.54|95.24|96.54|95.24|96.55|95.25|96.54|95.24|3
1656014230000|2022-06-23 19:57:10|96.53|95.23|96.5|95.2|96.56|95.26|96.5|95.2|6
1656014240000|2022-06-23 19:57:20|96.49|95.19|96.48|95.18|96.5|95.2|96.48|95.18|3
1656014250000|2022-06-23 19:57:30|96.49|95.19|96.48|95.18|96.5|95.2|96.48|95.18|4
1656014280000|2022-06-23 19:58:00|96.53|95.23|96.54|95.24|96.54|95.24|96.52|95.22|6
1656014290000|2022-06-23 19:58:10|96.55|95.25|96.62|95.32|96.63|95.33|96.54|95.24|13
1656014300000|2022-06-23 19:58:20|96.59|95.29|96.56|95.26|96.59|95.29|96.54|95.24|8
1656014310000|2022-06-23 19:58:30|96.52|95.22|96.57|95.27|96.57|95.27|96.52|95.22|4
1656014320000|2022-06-23 19:58:40|96.56|95.26|96.56|95.26|96.57|95.27|96.56|95.26|3
1656014330000|2022-06-23 19:58:50|96.55|95.25|96.54|95.24|96.55|95.25|96.53|95.23|4
1656014340000|2022-06-23 19:59:00|96.56|95.26|96.52|95.22|96.56|95.26|96.5|95.2|8
1656014350000|2022-06-23 19:59:10|96.5|95.2|96.52|95.22|96.52|95.22|96.5|95.2|3
1656014360000|2022-06-23 19:59:20|96.54|95.24|96.52|95.22|96.54|95.24|96.52|95.22|5
1656014370000|2022-06-23 19:59:30|96.53|95.23|96.53|95.23|96.53|95.23|96.52|95.22|3
1656014380000|2022-06-23 19:59:40|96.57|95.27|96.53|95.23|96.58|95.28|96.53|95.23|9
1656014390000|2022-06-23 19:59:50|96.54|95.24|96.54|95.24|96.54|95.24|96.54|95.24|1
1656014400000|2022-06-23 20:00:00|96.53|95.23|96.57|95.27|96.58|95.28|96.49|95.19|10
1656014410000|2022-06-23 20:00:10|96.56|95.26|96.56|95.26|96.56|95.26|96.56|95.26|1
1656014420000|2022-06-23 20:00:20|96.53|95.23|96.52|95.22|96.54|95.24|96.52|95.22|7
1656014430000|2022-06-23 20:00:30|96.55|95.25|96.53|95.23|96.55|95.25|96.52|95.22|8
1656014440000|2022-06-23 20:00:40|96.54|95.24|96.53|95.23|96.56|95.26|96.52|95.22|8
1656014450000|2022-06-23 20:00:50|96.54|95.24|96.54|95.24|96.55|95.25|96.52|95.22|5
1656014460000|2022-06-23 20:01:00|96.53|95.23|96.52|95.22|96.53|95.23|96.51|95.21|4
1656014470000|2022-06-23 20:01:10|96.51|95.21|96.5|95.2|96.51|95.21|96.48|95.18|8
1656014480000|2022-06-23 20:01:20|96.51|95.21|96.51|95.21|96.51|95.21|96.51|95.21|1
1656014490000|2022-06-23 20:01:30|96.54|95.24|96.53|95.23|96.54|95.24|96.51|95.21|3
1656014500000|2022-06-23 20:01:40|96.51|95.21|96.57|95.27|96.57|95.27|96.51|95.21|3
1656014510000|2022-06-23 20:01:50|96.54|95.24|96.53|95.23|96.54|95.24|96.52|95.22|4
1656014520000|2022-06-23 20:02:00|96.54|95.24|96.51|95.21|96.54|95.24|96.51|95.21|6
1656014530000|2022-06-23 20:02:10|96.54|95.24|96.54|95.24|96.57|95.27|96.51|95.21|7
1656014540000|2022-06-23 20:02:20|96.53|95.23|96.46|95.16|96.53|95.23|96.46|95.16|10
1656014550000|2022-06-23 20:02:30|96.47|95.17|96.3|95|96.47|95.17|96.29|94.99|17
1656014560000|2022-06-23 20:02:40|96.31|95.01|96.31|95.01|96.31|95.01|96.3|95|5
1656014570000|2022-06-23 20:02:50|96.34|95.04|96.36|95.06|96.44|95.14|96.34|95.04|12
1656014580000|2022-06-23 20:03:00|96.35|95.05|96.34|95.04|96.35|95.05|96.34|95.04|4
1656014590000|2022-06-23 20:03:10|96.33|95.03|96.32|95.02|96.35|95.05|96.32|95.02|12
1656014600000|2022-06-23 20:03:20|96.31|95.01|96.27|94.97|96.31|95.01|96.27|94.97|6
1656014610000|2022-06-23 20:03:30|96.28|94.98|96.26|94.96|96.28|94.98|96.25|94.95|4
1656014620000|2022-06-23 20:03:40|96.28|94.98|96.28|94.98|96.29|94.99|96.25|94.95|5
1656014630000|2022-06-23 20:03:50|96.32|95.02|96.31|95.01|96.32|95.02|96.3|95|4
1656014640000|2022-06-23 20:04:00|96.32|95.02|96.35|95.05|96.38|95.08|96.32|95.02|10
1656014650000|2022-06-23 20:04:10|96.34|95.04|96.27|94.97|96.36|95.06|96.27|94.97|7
1656014660000|2022-06-23 20:04:20|96.28|94.98|96.25|94.95|96.31|95.01|96.25|94.95|13
1656014670000|2022-06-23 20:04:30|96.26|94.96|96.24|94.94|96.26|94.96|96.22|94.92|7
1656014680000|2022-06-23 20:04:40|96.25|94.95|96.22|94.92|96.25|94.95|96.22|94.92|4
1656014690000|2022-06-23 20:04:50|96.23|94.93|96.28|94.98|96.28|94.98|96.23|94.93|3
1656014710000|2022-06-23 20:05:10|96.27|94.97|96.24|94.94|96.27|94.97|96.24|94.94|6
1656014720000|2022-06-23 20:05:20|96.23|94.93|96.22|94.92|96.24|94.94|96.22|94.92|4
1656014730000|2022-06-23 20:05:30|96.23|94.93|96.23|94.93|96.26|94.96|96.23|94.93|3
1656014740000|2022-06-23 20:05:40|96.22|94.92|96.22|94.92|96.22|94.92|96.19|94.89|7
1656014750000|2022-06-23 20:05:50|96.23|94.93|96.22|94.92|96.23|94.93|96.21|94.91|6
1656014760000|2022-06-23 20:06:00|96.21|94.91|96.29|94.99|96.3|95|96.19|94.89|10
1656014770000|2022-06-23 20:06:10|96.31|95.01|96.32|95.02|96.32|95.02|96.31|95.01|2
1656014780000|2022-06-23 20:06:20|96.31|95.01|96.21|94.91|96.31|95.01|96.2|94.9|10
1656014790000|2022-06-23 20:06:30|96.22|94.92|96.24|94.94|96.27|94.97|96.22|94.92|6
1656014800000|2022-06-23 20:06:40|96.2|94.9|96.22|94.92|96.22|94.92|96.18|94.88|9
1656014810000|2022-06-23 20:06:50|96.23|94.93|96.28|94.98|96.28|94.98|96.21|94.91|4
1656014820000|2022-06-23 20:07:00|96.27|94.97|96.23|94.93|96.27|94.97|96.23|94.93|4
1656014830000|2022-06-23 20:07:10|96.24|94.94|96.27|94.97|96.27|94.97|96.23|94.93|4
1656014840000|2022-06-23 20:07:20|96.26|94.96|96.22|94.92|96.26|94.96|96.22|94.92|5
1656014850000|2022-06-23 20:07:30|96.23|94.93|96.25|94.95|96.25|94.95|96.23|94.93|5
1656014860000|2022-06-23 20:07:40|96.24|94.94|96.21|94.91|96.24|94.94|96.21|94.91|3
1656014870000|2022-06-23 20:07:50|96.2|94.9|96.25|94.95|96.26|94.96|96.2|94.9|8
1656014880000|2022-06-23 20:08:00|96.24|94.94|96.24|94.94|96.24|94.94|96.21|94.91|10
1656014900000|2022-06-23 20:08:20|96.23|94.93|96.25|94.95|96.26|94.96|96.22|94.92|6
1656014910000|2022-06-23 20:08:30|96.26|94.96|96.26|94.96|96.26|94.96|96.26|94.96|1
1656014930000|2022-06-23 20:08:50|96.25|94.95|96.24|94.94|96.25|94.95|96.24|94.94|2
1656014940000|2022-06-23 20:09:00|96.26|94.96|96.27|94.97|96.27|94.97|96.26|94.96|4
1656014950000|2022-06-23 20:09:10|96.28|94.98|96.31|95.01|96.32|95.02|96.28|94.98|4
1656014960000|2022-06-23 20:09:20|96.3|95|96.3|95|96.3|95|96.3|95|1
1656014970000|2022-06-23 20:09:30|96.29|94.99|96.28|94.98|96.29|94.99|96.28|94.98|2
1656014980000|2022-06-23 20:09:40|96.27|94.97|96.26|94.96|96.27|94.97|96.25|94.95|3
1656014990000|2022-06-23 20:09:50|96.25|94.95|96.26|94.96|96.26|94.96|96.25|94.95|2
1656015000000|2022-06-23 20:10:00|96.28|94.98|96.29|94.99|96.3|95|96.28|94.98|6
1656015010000|2022-06-23 20:10:10|96.28|94.98|96.3|95|96.3|95|96.28|94.98|3
1656015020000|2022-06-23 20:10:20|96.32|95.02|96.35|95.05|96.37|95.07|96.32|95.02|8
1656015030000|2022-06-23 20:10:30|96.37|95.07|96.4|95.1|96.43|95.13|96.36|95.06|17
1656015040000|2022-06-23 20:10:40|96.39|95.09|96.37|95.07|96.39|95.09|96.36|95.06|4
1656015050000|2022-06-23 20:10:50|96.38|95.08|96.39|95.09|96.39|95.09|96.38|95.08|2
1656015060000|2022-06-23 20:11:00|96.38|95.08|96.4|95.1|96.4|95.1|96.38|95.08|5
1656015070000|2022-06-23 20:11:10|96.41|95.11|96.45|95.15|96.46|95.16|96.41|95.11|6
1656015080000|2022-06-23 20:11:20|96.46|95.16|96.46|95.16|96.49|95.19|96.45|95.15|14
1656015090000|2022-06-23 20:11:30|96.45|95.15|96.48|95.18|96.48|95.18|96.44|95.14|8
1656015100000|2022-06-23 20:11:40|96.47|95.17|96.47|95.17|96.47|95.17|96.47|95.17|1
1656015110000|2022-06-23 20:11:50|96.46|95.16|96.44|95.14|96.47|95.17|96.44|95.14|6
1656015120000|2022-06-23 20:12:00|96.45|95.15|96.43|95.13|96.45|95.15|96.43|95.13|3
1656015130000|2022-06-23 20:12:10|96.42|95.12|96.45|95.15|96.46|95.16|96.42|95.12|8
1656015140000|2022-06-23 20:12:20|96.46|95.16|96.47|95.17|96.48|95.18|96.46|95.16|5
1656015150000|2022-06-23 20:12:30|96.49|95.19|96.64|95.34|96.64|95.34|96.49|95.19|9
1656015160000|2022-06-23 20:12:40|96.62|95.32|96.65|95.35|96.65|95.35|96.59|95.29|10
1656015170000|2022-06-23 20:12:50|96.66|95.36|97.13|95.83|97.13|95.83|96.66|95.36|19
1656015180000|2022-06-23 20:13:00|97.14|95.84|97.25|95.95|97.31|96.01|97.14|95.84|20
1656015190000|2022-06-23 20:13:10|97.23|95.93|97.07|95.77|97.23|95.93|97.06|95.76|18
1656015200000|2022-06-23 20:13:20|97.09|95.79|97.07|95.77|97.09|95.79|96.98|95.68|17
1656015210000|2022-06-23 20:13:30|97.06|95.76|97|95.7|97.06|95.76|96.99|95.69|7
1656015220000|2022-06-23 20:13:40|97.02|95.72|97.06|95.76|97.11|95.81|97.02|95.72|19
1656015230000|2022-06-23 20:13:50|97.07|95.77|97.07|95.77|97.12|95.82|97.05|95.75|11
1656015240000|2022-06-23 20:14:00|97.08|95.78|96.98|95.68|97.13|95.83|96.98|95.68|15
1656015250000|2022-06-23 20:14:10|96.97|95.67|97|95.7|97|95.7|96.95|95.65|6
1656015260000|2022-06-23 20:14:20|97.05|95.75|96.97|95.67|97.06|95.76|96.97|95.67|9
1656015270000|2022-06-23 20:14:30|96.98|95.68|97.04|95.74|97.04|95.74|96.94|95.64|10
1656015280000|2022-06-23 20:14:40|97.05|95.75|97.26|95.96|97.26|95.96|97.05|95.75|20
1656015290000|2022-06-23 20:14:50|97.27|95.97|97.39|96.09|97.44|96.14|97.27|95.97|17
1656015300000|2022-06-23 20:15:00|97.38|96.08|97.35|96.05|97.39|96.09|97.32|96.02|14
1656015310000|2022-06-23 20:15:10|97.36|96.06|97.25|95.95|97.36|96.06|97.25|95.95|11
1656015320000|2022-06-23 20:15:20|97.23|95.93|97.19|95.89|97.36|96.06|97.19|95.89|18
1656015330000|2022-06-23 20:15:30|97.18|95.88|97.14|95.84|97.21|95.91|97.14|95.84|10
1656015340000|2022-06-23 20:15:40|97.13|95.83|97.18|95.88|97.21|95.91|97.11|95.81|18
1656015350000|2022-06-23 20:15:50|97.17|95.87|97.2|95.9|97.2|95.9|97.16|95.86|6
1656015360000|2022-06-23 20:16:00|97.21|95.91|97.24|95.94|97.25|95.95|97.21|95.91|5
1656015370000|2022-06-23 20:16:10|97.23|95.93|97.15|95.85|97.24|95.94|97.11|95.81|13
1656015380000|2022-06-23 20:16:20|97.16|95.86|97.16|95.86|97.16|95.86|97.16|95.86|1
1656015390000|2022-06-23 20:16:30|97.17|95.87|97.16|95.86|97.17|95.87|97.16|95.86|2
1656015400000|2022-06-23 20:16:40|97.17|95.87|97.16|95.86|97.17|95.87|97.16|95.86|4
1656015410000|2022-06-23 20:16:50|97.17|95.87|97.34|96.04|97.34|96.04|97.15|95.85|14
1656015420000|2022-06-23 20:17:00|97.33|96.03|97.33|96.03|97.34|96.04|97.32|96.02|13
1656015430000|2022-06-23 20:17:10|97.32|96.02|97.3|96|97.32|96.02|97.3|96|5
1656015440000|2022-06-23 20:17:20|97.29|95.99|97.27|95.97|97.29|95.99|97.27|95.97|3
1656015470000|2022-06-23 20:17:50|97.28|95.98|97.35|96.05|97.36|96.06|97.28|95.98|17
1656015480000|2022-06-23 20:18:00|97.34|96.04|97.32|96.02|97.34|96.04|97.3|96|8
1656015490000|2022-06-23 20:18:10|97.31|96.01|97.33|96.03|97.34|96.04|97.26|95.96|7
1656015500000|2022-06-23 20:18:20|97.32|96.02|97.34|96.04|97.34|96.04|97.31|96.01|6
1656015510000|2022-06-23 20:18:30|97.33|96.03|97.34|96.04|97.34|96.04|97.33|96.03|2
1656015530000|2022-06-23 20:18:50|97.38|96.08|97.37|96.07|97.38|96.08|97.37|96.07|2
1656015550000|2022-06-23 20:19:10|97.36|96.06|97.36|96.06|97.36|96.06|97.36|96.06|1
1656015560000|2022-06-23 20:19:20|97.35|96.05|97.35|96.05|97.39|96.09|97.28|95.98|9
1656015570000|2022-06-23 20:19:30|97.34|96.04|97.26|95.96|97.34|96.04|97.26|95.96|8
1656015580000|2022-06-23 20:19:40|97.25|95.95|97.32|96.02|97.34|96.04|97.25|95.95|6
1656015590000|2022-06-23 20:19:50|97.33|96.03|97.36|96.06|97.43|96.13|97.33|96.03|10
1656015600000|2022-06-23 20:20:00|97.35|96.05|97.27|95.97|97.35|96.05|97.27|95.97|12
1656015620000|2022-06-23 20:20:20|97.31|96.01|97.29|95.99|97.33|96.03|97.29|95.99|6
1656015630000|2022-06-23 20:20:30|97.27|95.97|97.29|95.99|97.29|95.99|97.27|95.97|2
1656015640000|2022-06-23 20:20:40|97.33|96.03|97.27|95.97|97.33|96.03|97.26|95.96|7
1656015650000|2022-06-23 20:20:50|97.3|96|97.26|95.96|97.34|96.04|97.26|95.96|8
1656015660000|2022-06-23 20:21:00|97.27|95.97|97.3|96|97.34|96.04|97.26|95.96|7
1656015670000|2022-06-23 20:21:10|97.29|95.99|97.35|96.05|97.35|96.05|97.27|95.97|6
1656015680000|2022-06-23 20:21:20|97.34|96.04|97.33|96.03|97.34|96.04|97.31|96.01|6
1656015690000|2022-06-23 20:21:30|97.32|96.02|97.34|96.04|97.34|96.04|97.32|96.02|4
1656015700000|2022-06-23 20:21:40|97.32|96.02|97.37|96.07|97.37|96.07|97.32|96.02|3
1656015710000|2022-06-23 20:21:50|97.36|96.06|97.41|96.11|97.41|96.11|97.36|96.06|3
1656015720000|2022-06-23 20:22:00|97.4|96.1|97.37|96.07|97.41|96.11|97.37|96.07|5
1656015730000|2022-06-23 20:22:10|97.38|96.08|97.41|96.11|97.41|96.11|97.38|96.08|5
1656015740000|2022-06-23 20:22:20|97.45|96.15|97.42|96.12|97.45|96.15|97.4|96.1|6
1656015750000|2022-06-23 20:22:30|97.41|96.11|97.41|96.11|97.42|96.12|97.41|96.11|3
1656015760000|2022-06-23 20:22:40|97.4|96.1|97.33|96.03|97.4|96.1|97.33|96.03|8
1656015770000|2022-06-23 20:22:50|97.32|96.02|97.32|96.02|97.32|96.02|97.32|96.02|1
1656015780000|2022-06-23 20:23:00|97.31|96.01|97.31|96.01|97.31|96.01|97.31|96.01|1
1656015790000|2022-06-23 20:23:10|97.3|96|97.3|96|97.3|96|97.3|96|1
1656015800000|2022-06-23 20:23:20|97.34|96.04|97.35|96.05|97.35|96.05|97.34|96.04|4
1656015810000|2022-06-23 20:23:30|97.34|96.04|97.34|96.04|97.35|96.05|97.34|96.04|3
1656015820000|2022-06-23 20:23:40|97.35|96.05|97.36|96.06|97.39|96.09|97.35|96.05|8
1656015830000|2022-06-23 20:23:50|97.35|96.05|97.31|96.01|97.35|96.05|97.3|96|6
1656015840000|2022-06-23 20:24:00|97.34|96.04|97.34|96.04|97.34|96.04|97.34|96.04|1
1656015850000|2022-06-23 20:24:10|97.35|96.05|97.39|96.09|97.4|96.1|97.35|96.05|6
1656015860000|2022-06-23 20:24:20|97.38|96.08|97.38|96.08|97.38|96.08|97.38|96.08|1
1656015870000|2022-06-23 20:24:30|97.37|96.07|97.37|96.07|97.37|96.07|97.37|96.07|1
1656015880000|2022-06-23 20:24:40|97.36|96.06|97.36|96.06|97.36|96.06|97.36|96.06|1
1656015900000|2022-06-23 20:25:00|97.35|96.05|97.31|96.01|97.35|96.05|97.3|96|7
1656015910000|2022-06-23 20:25:10|97.35|96.05|97.36|96.06|97.4|96.1|97.35|96.05|5
1656015920000|2022-06-23 20:25:20|97.35|96.05|97.35|96.05|97.36|96.06|97.35|96.05|3
1656015930000|2022-06-23 20:25:30|97.36|96.06|97.34|96.04|97.36|96.06|97.33|96.03|4
1656015950000|2022-06-23 20:25:50|97.33|96.03|97.34|96.04|97.34|96.04|97.33|96.03|2
1656015960000|2022-06-23 20:26:00|97.32|96.02|97.24|95.94|97.32|96.02|97.24|95.94|5
1656015970000|2022-06-23 20:26:10|97.23|95.93|97.17|95.87|97.23|95.93|97.17|95.87|6
1656015980000|2022-06-23 20:26:20|97.16|95.86|97.18|95.88|97.21|95.91|97.15|95.85|4
1656015990000|2022-06-23 20:26:30|97.19|95.89|97.23|95.93|97.23|95.93|97.19|95.89|4
1656016040000|2022-06-23 20:27:20|97.22|95.92|97.23|95.93|97.23|95.93|97.21|95.91|4
1656016060000|2022-06-23 20:27:40|97.25|95.95|97.35|96.05|97.35|96.05|97.25|95.95|13
1656016070000|2022-06-23 20:27:50|97.34|96.04|97.34|96.04|97.35|96.05|97.34|96.04|7
1656016080000|2022-06-23 20:28:00|97.33|96.03|97.27|95.97|97.33|96.03|97.27|95.97|5
1656016090000|2022-06-23 20:28:10|97.25|95.95|97.33|96.03|97.33|96.03|97.25|95.95|9
1656016100000|2022-06-23 20:28:20|97.32|96.02|97.3|96|97.32|96.02|97.27|95.97|7
1656016110000|2022-06-23 20:28:30|97.32|96.02|97.35|96.05|97.35|96.05|97.31|96.01|5
1656016120000|2022-06-23 20:28:40|97.36|96.06|97.35|96.05|97.36|96.06|97.35|96.05|2
1656016130000|2022-06-23 20:28:50|97.36|96.06|97.32|96.02|97.36|96.06|97.32|96.02|5
1656016140000|2022-06-23 20:29:00|97.31|96.01|97.28|95.98|97.31|96.01|97.27|95.97|8
1656016150000|2022-06-23 20:29:10|97.27|95.97|97.34|96.04|97.35|96.05|97.27|95.97|8
1656016160000|2022-06-23 20:29:20|97.33|96.03|97.3|96|97.33|96.03|97.29|95.99|8
1656016170000|2022-06-23 20:29:30|97.31|96.01|97.32|96.02|97.34|96.04|97.3|96|8
1656016180000|2022-06-23 20:29:40|97.31|96.01|97.27|95.97|97.32|96.02|97.27|95.97|9
1656016190000|2022-06-23 20:29:50|97.28|95.98|97.27|95.97|97.28|95.98|97.27|95.97|4
1656016200000|2022-06-23 20:30:00|97.28|95.98|97.38|96.08|97.38|96.08|97.27|95.97|9
1656016210000|2022-06-23 20:30:10|97.37|96.07|97.32|96.02|97.38|96.08|97.32|96.02|6
1656016220000|2022-06-23 20:30:20|97.33|96.03|97.35|96.05|97.35|96.05|97.32|96.02|4
1656016230000|2022-06-23 20:30:30|97.36|96.06|97.31|96.01|97.36|96.06|97.29|95.99|7
1656016240000|2022-06-23 20:30:40|97.32|96.02|97.32|96.02|97.36|96.06|97.32|96.02|8
1656016250000|2022-06-23 20:30:50|97.31|96.01|97.26|95.96|97.31|96.01|97.26|95.96|5
1656016260000|2022-06-23 20:31:00|97.25|95.95|97.25|95.95|97.25|95.95|97.25|95.95|1
1656016270000|2022-06-23 20:31:10|97.23|95.93|97.2|95.9|97.24|95.94|97.2|95.9|7
1656016280000|2022-06-23 20:31:20|97.19|95.89|97.19|95.89|97.2|95.9|97.19|95.89|3
1656016290000|2022-06-23 20:31:30|97.2|95.9|97.17|95.87|97.2|95.9|97.17|95.87|3
1656016300000|2022-06-23 20:31:40|97.22|95.92|97.19|95.89|97.22|95.92|97.15|95.85|8
1656016310000|2022-06-23 20:31:50|97.2|95.9|97.26|95.96|97.26|95.96|97.2|95.9|4
1656016320000|2022-06-23 20:32:00|97.24|95.94|97.25|95.95|97.25|95.95|97.22|95.92|5
1656016330000|2022-06-23 20:32:10|97.23|95.93|97.25|95.95|97.25|95.95|97.23|95.93|2
1656016360000|2022-06-23 20:32:40|97.26|95.96|97.25|95.95|97.26|95.96|97.25|95.95|2
1656016370000|2022-06-23 20:32:50|97.23|95.93|97.18|95.88|97.23|95.93|97.18|95.88|4
1656016380000|2022-06-23 20:33:00|97.19|95.89|97.17|95.87|97.24|95.94|97.17|95.87|5
1656016390000|2022-06-23 20:33:10|97.16|95.86|97.15|95.85|97.16|95.86|97.13|95.83|8
1656016410000|2022-06-23 20:33:30|97.21|95.91|97.23|95.93|97.23|95.93|97.21|95.91|3
1656016420000|2022-06-23 20:33:40|97.22|95.92|97.18|95.88|97.22|95.92|97.18|95.88|4
1656016440000|2022-06-23 20:34:00|97.17|95.87|97.23|95.93|97.23|95.93|97.17|95.87|3
1656016450000|2022-06-23 20:34:10|97.25|95.95|97.26|95.96|97.26|95.96|97.25|95.95|2
1656016460000|2022-06-23 20:34:20|97.25|95.95|97.22|95.92|97.25|95.95|97.22|95.92|2
1656016470000|2022-06-23 20:34:30|97.21|95.91|97.22|95.92|97.23|95.93|97.2|95.9|8
1656016480000|2022-06-23 20:34:40|97.25|95.95|97.22|95.92|97.25|95.95|97.22|95.92|2
1656016490000|2022-06-23 20:34:50|97.21|95.91|97.22|95.92|97.22|95.92|97.21|95.91|4
1656016500000|2022-06-23 20:35:00|97.26|95.96|97.27|95.97|97.27|95.97|97.26|95.96|2
1656016510000|2022-06-23 20:35:10|97.26|95.96|97.28|95.98|97.28|95.98|97.26|95.96|3
1656016520000|2022-06-23 20:35:20|97.29|95.99|97.33|96.03|97.33|96.03|97.28|95.98|7
1656016530000|2022-06-23 20:35:30|97.34|96.04|97.33|96.03|97.36|96.06|97.33|96.03|4
1656016540000|2022-06-23 20:35:40|97.34|96.04|97.35|96.05|97.35|96.05|97.34|96.04|2
1656016550000|2022-06-23 20:35:50|97.34|96.04|97.27|95.97|97.34|96.04|97.27|95.97|5
1656016560000|2022-06-23 20:36:00|97.26|95.96|97.26|95.96|97.26|95.96|97.26|95.96|1
1656016570000|2022-06-23 20:36:10|97.25|95.95|97.26|95.96|97.26|95.96|97.25|95.95|2
1656016590000|2022-06-23 20:36:30|97.32|96.02|97.31|96.01|97.35|96.05|97.3|96|4
1656016600000|2022-06-23 20:36:40|97.32|96.02|97.34|96.04|97.36|96.06|97.32|96.02|5
1656016610000|2022-06-23 20:36:50|97.35|96.05|97.35|96.05|97.35|96.05|97.34|96.04|7
1656016620000|2022-06-23 20:37:00|97.34|96.04|97.25|95.95|97.34|96.04|97.25|95.95|7
1656016630000|2022-06-23 20:37:10|97.24|95.94|97.19|95.89|97.24|95.94|97.19|95.89|4
1656016640000|2022-06-23 20:37:20|97.17|95.87|97.15|95.85|97.17|95.87|97.15|95.85|3
1656016650000|2022-06-23 20:37:30|97.16|95.86|97.24|95.94|97.24|95.94|97.15|95.85|5
1656016670000|2022-06-23 20:37:50|97.22|95.92|97.24|95.94|97.24|95.94|97.22|95.92|2
1656016680000|2022-06-23 20:38:00|97.23|95.93|97.24|95.94|97.24|95.94|97.19|95.89|4
1656016690000|2022-06-23 20:38:10|97.22|95.92|97.24|95.94|97.24|95.94|97.22|95.92|4
1656016740000|2022-06-23 20:39:00|97.23|95.93|97.24|95.94|97.24|95.94|97.23|95.93|2
1656016750000|2022-06-23 20:39:10|97.23|95.93|97.23|95.93|97.23|95.93|97.23|95.93|1
1656016770000|2022-06-23 20:39:30|97.17|95.87|97.16|95.86|97.17|95.87|97.16|95.86|2
1656016780000|2022-06-23 20:39:40|97.24|95.94|97.21|95.91|97.27|95.97|97.2|95.9|6
1656016790000|2022-06-23 20:39:50|97.2|95.9|97.18|95.88|97.2|95.9|97.17|95.87|4
1656016800000|2022-06-23 20:40:00|97.19|95.89|97.27|95.97|97.27|95.97|97.18|95.88|10
1656016810000|2022-06-23 20:40:10|97.28|95.98|97.3|96|97.34|96.04|97.28|95.98|10
1656016820000|2022-06-23 20:40:20|97.29|95.99|97.29|95.99|97.29|95.99|97.29|95.99|1
1656016840000|2022-06-23 20:40:40|97.28|95.98|97.24|95.94|97.28|95.98|97.24|95.94|4
1656016850000|2022-06-23 20:40:50|97.28|95.98|97.23|95.93|97.28|95.98|97.23|95.93|3
1656016860000|2022-06-23 20:41:00|97.25|95.95|97.26|95.96|97.27|95.97|97.25|95.95|4
1656016880000|2022-06-23 20:41:20|97.25|95.95|97.25|95.95|97.25|95.95|97.25|95.95|1
1656016890000|2022-06-23 20:41:30|97.24|95.94|97.25|95.95|97.25|95.95|97.24|95.94|2
1656016900000|2022-06-23 20:41:40|97.24|95.94|97.23|95.93|97.24|95.94|97.23|95.93|2
1656016910000|2022-06-23 20:41:50|97.22|95.92|97.23|95.93|97.23|95.93|97.21|95.91|4
1656016920000|2022-06-23 20:42:00|97.24|95.94|97.24|95.94|97.24|95.94|97.24|95.94|1
1656016960000|2022-06-23 20:42:40|97.23|95.93|97.23|95.93|97.23|95.93|97.23|95.93|1
1656016970000|2022-06-23 20:42:50|97.22|95.92|97.18|95.88|97.22|95.92|97.18|95.88|6
1656016980000|2022-06-23 20:43:00|97.21|95.91|97.24|95.94|97.24|95.94|97.21|95.91|3
1656016990000|2022-06-23 20:43:10|97.23|95.93|97.2|95.9|97.23|95.93|97.2|95.9|4
1656017000000|2022-06-23 20:43:20|97.24|95.94|97.19|95.89|97.24|95.94|97.19|95.89|3
1656017040000|2022-06-23 20:44:00|97.27|95.97|97.28|95.98|97.28|95.98|97.27|95.97|2
1656017050000|2022-06-23 20:44:10|97.34|96.04|97.3|96|97.34|96.04|97.27|95.97|6
1656017060000|2022-06-23 20:44:20|97.29|95.99|97.29|95.99|97.29|95.99|97.28|95.98|3
1656017070000|2022-06-23 20:44:30|97.28|95.98|97.29|95.99|97.29|95.99|97.28|95.98|2
1656017090000|2022-06-23 20:44:50|97.28|95.98|97.26|95.96|97.28|95.98|97.26|95.96|3
1656017100000|2022-06-23 20:45:00|97.27|95.97|97.27|95.97|97.27|95.97|97.27|95.97|1
1656017110000|2022-06-23 20:45:10|97.28|95.98|97.27|95.97|97.28|95.98|97.26|95.96|4
1656017120000|2022-06-23 20:45:20|97.26|95.96|97.27|95.97|97.27|95.97|97.26|95.96|2
1656017130000|2022-06-23 20:45:30|97.28|95.98|97.36|96.06|97.36|96.06|97.28|95.98|7
1656017140000|2022-06-23 20:45:40|97.32|96.02|97.31|96.01|97.32|96.02|97.31|96.01|2
1656017150000|2022-06-23 20:45:50|97.3|96|97.28|95.98|97.3|96|97.28|95.98|3
1656017160000|2022-06-23 20:46:00|97.29|95.99|97.41|96.11|97.45|96.15|97.29|95.99|9
1656017190000|2022-06-23 20:46:30|97.4|96.1|97.39|96.09|97.4|96.1|97.37|96.07|5
1656017200000|2022-06-23 20:46:40|97.41|96.11|97.47|96.17|97.49|96.19|97.41|96.11|13
1656017210000|2022-06-23 20:46:50|97.48|96.18|97.47|96.17|97.48|96.18|97.47|96.17|4
1656017230000|2022-06-23 20:47:10|97.48|96.18|97.48|96.18|97.48|96.18|97.47|96.17|3
1656017240000|2022-06-23 20:47:20|97.47|96.17|97.47|96.17|97.47|96.17|97.47|96.17|1
1656017250000|2022-06-23 20:47:30|97.48|96.18|97.51|96.21|97.51|96.21|97.48|96.18|3
1656017260000|2022-06-23 20:47:40|97.52|96.22|97.63|96.33|97.63|96.33|97.52|96.22|6
1656017270000|2022-06-23 20:47:50|97.59|96.29|97.57|96.27|97.59|96.29|97.57|96.27|3
1656017280000|2022-06-23 20:48:00|97.56|96.26|97.56|96.26|97.56|96.26|97.56|96.26|1
1656017310000|2022-06-23 20:48:30|97.55|96.25|97.5|96.2|97.55|96.25|97.5|96.2|6
1656017320000|2022-06-23 20:48:40|97.51|96.21|97.52|96.22|97.54|96.24|97.51|96.21|4
1656017330000|2022-06-23 20:48:50|97.53|96.23|97.54|96.24|97.55|96.25|97.53|96.23|3
1656017340000|2022-06-23 20:49:00|97.55|96.25|97.56|96.26|97.56|96.26|97.55|96.25|2
1656017360000|2022-06-23 20:49:20|97.57|96.27|97.57|96.27|97.57|96.27|97.57|96.27|1
1656017370000|2022-06-23 20:49:30|97.56|96.26|97.56|96.26|97.56|96.26|97.56|96.26|1
1656017380000|2022-06-23 20:49:40|97.55|96.25|97.54|96.24|97.55|96.25|97.54|96.24|2
1656017390000|2022-06-23 20:49:50|97.55|96.25|97.54|96.24|97.55|96.25|97.54|96.24|2
1656017420000|2022-06-23 20:50:20|97.55|96.25|97.55|96.25|97.55|96.25|97.55|96.25|1
1656017430000|2022-06-23 20:50:30|97.56|96.26|97.56|96.26|97.56|96.26|97.56|96.26|1
1656017450000|2022-06-23 20:50:50|97.57|96.27|97.57|96.27|97.57|96.27|97.57|96.27|1
1656017480000|2022-06-23 20:51:20|97.55|96.25|97.55|96.25|97.56|96.26|97.55|96.25|5
1656017500000|2022-06-23 20:51:40|97.56|96.26|97.56|96.26|97.56|96.26|97.56|96.26|1
1656017510000|2022-06-23 20:51:50|97.55|96.25|97.46|96.16|97.55|96.25|97.46|96.16|13
1656017520000|2022-06-23 20:52:00|97.45|96.15|97.55|96.25|97.55|96.25|97.45|96.15|6
1656017530000|2022-06-23 20:52:10|97.54|96.24|97.54|96.24|97.55|96.25|97.54|96.24|3
1656017540000|2022-06-23 20:52:20|97.55|96.25|97.54|96.24|97.55|96.25|97.54|96.24|2
1656017560000|2022-06-23 20:52:40|97.53|96.23|97.54|96.24|97.54|96.24|97.53|96.23|2
1656017570000|2022-06-23 20:52:50|97.51|96.21|97.49|96.19|97.52|96.22|97.49|96.19|4
1656017580000|2022-06-23 20:53:00|97.47|96.17|97.23|95.93|97.47|96.17|97.23|95.93|14
1656017590000|2022-06-23 20:53:10|97.22|95.92|97.18|95.88|97.22|95.92|97.17|95.87|9
1656017600000|2022-06-23 20:53:20|97.22|95.92|97.21|95.91|97.29|95.99|97.19|95.89|14
1656017610000|2022-06-23 20:53:30|97.22|95.92|97.21|95.91|97.25|95.95|97.21|95.91|12
1656017620000|2022-06-23 20:53:40|97.22|95.92|97.28|95.98|97.28|95.98|97.18|95.88|10
1656017630000|2022-06-23 20:53:50|97.29|95.99|97.34|96.04|97.34|96.04|97.28|95.98|10
1656017640000|2022-06-23 20:54:00|97.31|96.01|97.27|95.97|97.31|96.01|97.27|95.97|4
1656017650000|2022-06-23 20:54:10|97.28|95.98|97.36|96.06|97.36|96.06|97.28|95.98|4
1656017660000|2022-06-23 20:54:20|97.35|96.05|97.35|96.05|97.35|96.05|97.35|96.05|1
1656017670000|2022-06-23 20:54:30|97.32|96.02|97.34|96.04|97.34|96.04|97.31|96.01|7
1656017680000|2022-06-23 20:54:40|97.33|96.03|97.28|95.98|97.33|96.03|97.28|95.98|4
1656017690000|2022-06-23 20:54:50|97.29|95.99|97.29|95.99|97.32|96.02|97.29|95.99|5
1656017700000|2022-06-23 20:55:00|97.28|95.98|97.28|95.98|97.29|95.99|97.28|95.98|3
1656017710000|2022-06-23 20:55:10|97.26|95.96|97.27|95.97|97.27|95.97|97.26|95.96|2
1656017720000|2022-06-23 20:55:20|97.26|95.96|97.29|95.99|97.32|96.02|97.26|95.96|6
1656017730000|2022-06-23 20:55:30|97.28|95.98|97.28|95.98|97.28|95.98|97.28|95.98|1
1656017740000|2022-06-23 20:55:40|97.27|95.97|97.25|95.95|97.27|95.97|97.25|95.95|3
1656017780000|2022-06-23 20:56:20|97.24|95.94|97.18|95.88|97.24|95.94|97.18|95.88|5
1656017790000|2022-06-23 20:56:30|97.17|95.87|97.19|95.89|97.21|95.91|97.17|95.87|6
1656017800000|2022-06-23 20:56:40|97.18|95.88|97.15|95.85|97.18|95.88|97.11|95.81|7
1656017810000|2022-06-23 20:56:50|97.14|95.84|97.17|95.87|97.17|95.87|97.14|95.84|4
1656017820000|2022-06-23 20:57:00|97.23|95.93|97.18|95.88|97.25|95.95|97.18|95.88|9
1656017830000|2022-06-23 20:57:10|97.19|95.89|97.21|95.91|97.23|95.93|97.19|95.89|6
1656017840000|2022-06-23 20:57:20|97.19|95.89|97.21|95.91|97.21|95.91|97.19|95.89|3
1656017850000|2022-06-23 20:57:30|97.22|95.92|97.21|95.91|97.23|95.93|97.2|95.9|6
1656017860000|2022-06-23 20:57:40|97.23|95.93|97.2|95.9|97.25|95.95|97.2|95.9|7
1656017880000|2022-06-23 20:58:00|97.18|95.88|97.18|95.88|97.18|95.88|97.15|95.85|6
1656017920000|2022-06-23 20:58:40|97.19|95.89|97.17|95.87|97.19|95.89|97.17|95.87|3
1656017930000|2022-06-23 20:58:50|97.18|95.88|97.17|95.87|97.18|95.88|97.17|95.87|4
1656017940000|2022-06-23 20:59:00|97.18|95.88|97.25|95.95|97.26|95.96|97.18|95.88|6
1656017950000|2022-06-23 20:59:10|97.24|95.94|97.24|95.94|97.24|95.94|97.24|95.94|1
1656017960000|2022-06-23 20:59:20|97.23|95.93|97.19|95.89|97.23|95.93|97.19|95.89|5
1656017970000|2022-06-23 20:59:30|97.18|95.88|97.18|95.88|97.18|95.88|97.18|95.88|1
1656017980000|2022-06-23 20:59:40|97.19|95.89|97.23|95.93|97.23|95.93|97.19|95.89|2
1656017990000|2022-06-23 20:59:50|97.19|95.89|97.19|95.89|97.19|95.89|97.18|95.88|3
1656018000000|2022-06-23 21:00:00|97.2|95.9|97.21|95.91|97.25|95.95|97.2|95.9|6
1656018010000|2022-06-23 21:00:10|97.23|95.93|97.25|95.95|97.25|95.95|97.23|95.93|2
1656018020000|2022-06-23 21:00:20|97.26|95.96|97.25|95.95|97.26|95.96|97.24|95.94|6
1656018060000|2022-06-23 21:01:00|97.24|95.94|97.18|95.88|97.24|95.94|97.18|95.88|3
1656018070000|2022-06-23 21:01:10|97.17|95.87|97.23|95.93|97.23|95.93|97.16|95.86|7
1656018080000|2022-06-23 21:01:20|97.24|95.94|97.24|95.94|97.24|95.94|97.24|95.94|1
1656018090000|2022-06-23 21:01:30|97.22|95.92|97.24|95.94|97.24|95.94|97.22|95.92|4
1656018100000|2022-06-23 21:01:40|97.22|95.92|97.19|95.89|97.22|95.92|97.17|95.87|6
1656018110000|2022-06-23 21:01:50|97.2|95.9|97.22|95.92|97.22|95.92|97.2|95.9|2
1656018120000|2022-06-23 21:02:00|97.21|95.91|97.17|95.87|97.21|95.91|97.17|95.87|5
1656018130000|2022-06-23 21:02:10|97.18|95.88|97.24|95.94|97.24|95.94|97.17|95.87|9
1656018160000|2022-06-23 21:02:40|97.34|96.04|97.34|96.04|97.34|96.04|97.34|96.04|1
1656018180000|2022-06-23 21:03:00|97.33|96.03|97.33|96.03|97.33|96.03|97.33|96.03|1
1656018190000|2022-06-23 21:03:10|97.34|96.04|97.34|96.04|97.34|96.04|97.34|96.04|1
1656018210000|2022-06-23 21:03:30|97.36|96.06|97.36|96.06|97.36|96.06|97.36|96.06|1
1656018250000|2022-06-23 21:04:10|97.37|96.07|97.38|96.08|97.38|96.08|97.37|96.07|2
1656018260000|2022-06-23 21:04:20|97.37|96.07|97.37|96.07|97.37|96.07|97.37|96.07|1
1656018280000|2022-06-23 21:04:40|97.32|96.02|97.17|95.87|97.34|96.04|97.16|95.86|11
1656018290000|2022-06-23 21:04:50|97.16|95.86|97.18|95.88|97.18|95.88|97.16|95.86|3
1656018300000|2022-06-23 21:05:00|97.19|95.89|97.19|95.89|97.19|95.89|97.19|95.89|1
1656018310000|2022-06-23 21:05:10|97.18|95.88|97.16|95.86|97.18|95.88|97.16|95.86|2
1656018340000|2022-06-23 21:05:40|97.15|95.85|97.1|95.8|97.15|95.85|97.08|95.78|9
1656018350000|2022-06-23 21:05:50|97.11|95.81|97.14|95.84|97.14|95.84|97.11|95.81|2
1656018360000|2022-06-23 21:06:00|97.13|95.83|97.15|95.85|97.15|95.85|97.12|95.82|7
1656018370000|2022-06-23 21:06:10|97.14|95.84|97.13|95.83|97.14|95.84|97.13|95.83|2
1656018380000|2022-06-23 21:06:20|97.1|95.8|97.14|95.84|97.14|95.84|97.1|95.8|6
1656018390000|2022-06-23 21:06:30|97.15|95.85|97.16|95.86|97.16|95.86|97.15|95.85|2
1656018410000|2022-06-23 21:06:50|97.18|95.88|97.23|95.93|97.23|95.93|97.18|95.88|4
1656018420000|2022-06-23 21:07:00|97.21|95.91|97.22|95.92|97.22|95.92|97.21|95.91|2
1656018430000|2022-06-23 21:07:10|97.19|95.89|97.18|95.88|97.19|95.89|97.17|95.87|4
1656018450000|2022-06-23 21:07:30|97.17|95.87|97.36|96.06|97.36|96.06|97.17|95.87|4
1656018480000|2022-06-23 21:08:00|97.37|96.07|97.37|96.07|97.37|96.07|97.36|96.06|3
1656018490000|2022-06-23 21:08:10|97.33|96.03|97.29|95.99|97.33|96.03|97.29|95.99|4
1656018500000|2022-06-23 21:08:20|97.3|96|97.36|96.06|97.36|96.06|97.3|96|4
1656018510000|2022-06-23 21:08:30|97.37|96.07|97.39|96.09|97.39|96.09|97.37|96.07|2
1656018520000|2022-06-23 21:08:40|97.43|96.13|97.42|96.12|97.43|96.13|97.42|96.12|2
1656018530000|2022-06-23 21:08:50|97.39|96.09|97.43|96.13|97.43|96.13|97.39|96.09|3
1656018540000|2022-06-23 21:09:00|97.45|96.15|97.48|96.18|97.48|96.18|97.45|96.15|4
1656018550000|2022-06-23 21:09:10|97.49|96.19|97.51|96.21|97.52|96.22|97.49|96.19|6
1656018600000|2022-06-23 21:10:00|97.52|96.22|97.53|96.23|97.53|96.23|97.52|96.22|2
1656018610000|2022-06-23 21:10:10|97.57|96.27|97.59|96.29|97.59|96.29|97.57|96.27|3
1656018620000|2022-06-23 21:10:20|97.6|96.3|97.6|96.3|97.61|96.31|97.6|96.3|3
1656018640000|2022-06-23 21:10:40|97.61|96.31|97.6|96.3|97.62|96.32|97.6|96.3|4
1656018650000|2022-06-23 21:10:50|97.61|96.31|97.61|96.31|97.61|96.31|97.61|96.31|1
1656018690000|2022-06-23 21:11:30|97.62|96.32|97.6|96.3|97.62|96.32|97.59|96.29|4
1656018700000|2022-06-23 21:11:40|97.61|96.31|97.65|96.35|97.65|96.35|97.61|96.31|4
1656018710000|2022-06-23 21:11:50|97.62|96.32|97.6|96.3|97.62|96.32|97.6|96.3|3
1656018720000|2022-06-23 21:12:00|97.61|96.31|97.59|96.29|97.61|96.31|97.59|96.29|3
1656018740000|2022-06-23 21:12:20|97.58|96.28|97.55|96.25|97.58|96.28|97.55|96.25|3
1656018750000|2022-06-23 21:12:30|97.56|96.26|97.48|96.18|97.56|96.26|97.48|96.18|7
1656018760000|2022-06-23 21:12:40|97.47|96.17|97.49|96.19|97.49|96.19|97.47|96.17|3
1656018770000|2022-06-23 21:12:50|97.48|96.18|97.48|96.18|97.48|96.18|97.48|96.18|1
1656018780000|2022-06-23 21:13:00|97.49|96.19|97.49|96.19|97.49|96.19|97.49|96.19|1
1656018790000|2022-06-23 21:13:10|97.48|96.18|97.47|96.17|97.48|96.18|97.47|96.17|2
1656018800000|2022-06-23 21:13:20|97.46|96.16|97.46|96.16|97.46|96.16|97.46|96.16|1
1656018850000|2022-06-23 21:14:10|97.45|96.15|97.46|96.16|97.46|96.16|97.45|96.15|2
1656018910000|2022-06-23 21:15:10|97.45|96.15|97.46|96.16|97.46|96.16|97.45|96.15|2
1656018930000|2022-06-23 21:15:30|97.45|96.15|97.41|96.11|97.45|96.15|97.41|96.11|6
1656018940000|2022-06-23 21:15:40|97.45|96.15|97.4|96.1|97.45|96.15|97.4|96.1|5
1656018950000|2022-06-23 21:15:50|97.38|96.08|97.42|96.12|97.42|96.12|97.38|96.08|3
1656018960000|2022-06-23 21:16:00|97.4|96.1|97.42|96.12|97.42|96.12|97.4|96.1|2
1656018970000|2022-06-23 21:16:10|97.43|96.13|97.42|96.12|97.44|96.14|97.42|96.12|4
1656018980000|2022-06-23 21:16:20|97.39|96.09|97.39|96.09|97.39|96.09|97.39|96.09|1
1656018990000|2022-06-23 21:16:30|97.4|96.1|97.4|96.1|97.4|96.1|97.4|96.1|1
1656019000000|2022-06-23 21:16:40|97.39|96.09|97.39|96.09|97.39|96.09|97.38|96.08|3
1656019020000|2022-06-23 21:17:00|97.38|96.08|97.39|96.09|97.39|96.09|97.38|96.08|2
1656019030000|2022-06-23 21:17:10|97.37|96.07|97.37|96.07|97.38|96.08|97.37|96.07|3
1656019040000|2022-06-23 21:17:20|97.36|96.06|97.36|96.06|97.36|96.06|97.36|96.06|1
1656019050000|2022-06-23 21:17:30|97.38|96.08|97.38|96.08|97.39|96.09|97.37|96.07|5
1656019080000|2022-06-23 21:18:00|97.43|96.13|97.38|96.08|97.43|96.13|97.38|96.08|2
1656019100000|2022-06-23 21:18:20|97.39|96.09|97.46|96.16|97.49|96.19|97.39|96.09|4
1656019110000|2022-06-23 21:18:30|97.45|96.15|97.44|96.14|97.45|96.15|97.44|96.14|2
1656019130000|2022-06-23 21:18:50|97.43|96.13|97.43|96.13|97.43|96.13|97.43|96.13|1
1656019140000|2022-06-23 21:19:00|97.42|96.12|97.39|96.09|97.43|96.13|97.38|96.08|11
1656019150000|2022-06-23 21:19:10|97.4|96.1|97.4|96.1|97.41|96.11|97.4|96.1|3
1656019180000|2022-06-23 21:19:40|97.39|96.09|97.41|96.11|97.41|96.11|97.39|96.09|2
1656019190000|2022-06-23 21:19:50|97.42|96.12|97.45|96.15|97.45|96.15|97.42|96.12|3
1656019200000|2022-06-23 21:20:00|97.44|96.14|97.38|96.08|97.44|96.14|97.38|96.08|8
1656019210000|2022-06-23 21:20:10|97.39|96.09|97.39|96.09|97.39|96.09|97.38|96.08|5
1656019230000|2022-06-23 21:20:30|97.38|96.08|97.38|96.08|97.38|96.08|97.38|96.08|1
1656019250000|2022-06-23 21:20:50|97.39|96.09|97.38|96.08|97.39|96.09|97.38|96.08|2
1656019260000|2022-06-23 21:21:00|97.37|96.07|97.37|96.07|97.39|96.09|97.37|96.07|4
1656019310000|2022-06-23 21:21:50|97.38|96.08|97.38|96.08|97.38|96.08|97.38|96.08|1
1656019320000|2022-06-23 21:22:00|97.37|96.07|97.37|96.07|97.37|96.07|97.37|96.07|1
1656019380000|2022-06-23 21:23:00|97.38|96.08|97.37|96.07|97.38|96.08|97.37|96.07|2
1656019390000|2022-06-23 21:23:10|97.38|96.08|97.37|96.07|97.38|96.08|97.37|96.07|2
1656019400000|2022-06-23 21:23:20|97.38|96.08|97.38|96.08|97.38|96.08|97.38|96.08|1
1656019410000|2022-06-23 21:23:30|97.39|96.09|97.47|96.17|97.47|96.17|97.39|96.09|2
1656019420000|2022-06-23 21:23:40|97.46|96.16|97.46|96.16|97.46|96.16|97.46|96.16|1
1656019440000|2022-06-23 21:24:00|97.47|96.17|97.48|96.18|97.49|96.19|97.46|96.16|5
1656019450000|2022-06-23 21:24:10|97.49|96.19|97.49|96.19|97.49|96.19|97.49|96.19|1
1656019460000|2022-06-23 21:24:20|97.48|96.18|97.48|96.18|97.48|96.18|97.48|96.18|1
1656019480000|2022-06-23 21:24:40|97.46|96.16|97.45|96.15|97.46|96.16|97.45|96.15|2
1656019490000|2022-06-23 21:24:50|97.44|96.14|97.45|96.15|97.45|96.15|97.44|96.14|2
1656019500000|2022-06-23 21:25:00|97.44|96.14|97.44|96.14|97.44|96.14|97.44|96.14|1
1656019510000|2022-06-23 21:25:10|97.43|96.13|97.43|96.13|97.44|96.14|97.42|96.12|11
1656019520000|2022-06-23 21:25:20|97.44|96.14|97.43|96.13|97.44|96.14|97.43|96.13|10
1656019530000|2022-06-23 21:25:30|97.42|96.12|97.43|96.13|97.43|96.13|97.42|96.12|6
1656019540000|2022-06-23 21:25:40|97.44|96.14|97.43|96.13|97.44|96.14|97.43|96.13|8
1656019550000|2022-06-23 21:25:50|97.44|96.14|97.43|96.13|97.44|96.14|97.43|96.13|14
1656019560000|2022-06-23 21:26:00|97.44|96.14|97.44|96.14|97.44|96.14|97.43|96.13|3
1656019570000|2022-06-23 21:26:10|97.43|96.13|97.43|96.13|97.44|96.14|97.43|96.13|5
1656019590000|2022-06-23 21:26:30|97.44|96.14|97.53|96.23|97.53|96.23|97.44|96.14|11
1656019600000|2022-06-23 21:26:40|97.52|96.22|97.52|96.22|97.52|96.22|97.52|96.22|1
1656019630000|2022-06-23 21:27:10|97.51|96.21|97.51|96.21|97.51|96.21|97.51|96.21|1
1656019640000|2022-06-23 21:27:20|97.52|96.22|97.53|96.23|97.53|96.23|97.51|96.21|11
1656019650000|2022-06-23 21:27:30|97.51|96.21|97.53|96.23|97.53|96.23|97.51|96.21|16
1656019660000|2022-06-23 21:27:40|97.52|96.22|97.51|96.21|97.53|96.23|97.5|96.2|13
1656019670000|2022-06-23 21:27:50|97.5|96.2|97.51|96.21|97.51|96.21|97.5|96.2|2
1656019680000|2022-06-23 21:28:00|97.52|96.22|97.5|96.2|97.53|96.23|97.5|96.2|9
1656019690000|2022-06-23 21:28:10|97.53|96.23|97.54|96.24|97.57|96.27|97.53|96.23|5
1656019800000|2022-06-23 21:30:00|97.53|96.23|97.55|96.25|97.55|96.25|97.53|96.23|5
1656019810000|2022-06-23 21:30:10|97.54|96.24|97.55|96.25|97.55|96.25|97.54|96.24|8
1656019820000|2022-06-23 21:30:20|97.54|96.24|97.55|96.25|97.55|96.25|97.54|96.24|4
1656019830000|2022-06-23 21:30:30|97.54|96.24|97.54|96.24|97.55|96.25|97.54|96.24|3
1656019840000|2022-06-23 21:30:40|97.55|96.25|97.54|96.24|97.55|96.25|97.54|96.24|2
1656019850000|2022-06-23 21:30:50|97.55|96.25|97.54|96.24|97.55|96.25|97.54|96.24|8
1656019860000|2022-06-23 21:31:00|97.55|96.25|97.54|96.24|97.55|96.25|97.54|96.24|2
1656019870000|2022-06-23 21:31:10|97.55|96.25|97.54|96.24|97.55|96.25|97.54|96.24|4
1656019880000|2022-06-23 21:31:20|97.55|96.25|97.54|96.24|97.55|96.25|97.54|96.24|2
1656019890000|2022-06-23 21:31:30|97.55|96.25|97.55|96.25|97.55|96.25|97.55|96.25|1
1656019900000|2022-06-23 21:31:40|97.54|96.24|97.54|96.24|97.55|96.25|97.53|96.23|12
1656019910000|2022-06-23 21:31:50|97.55|96.25|97.55|96.25|97.55|96.25|97.53|96.23|14
1656019920000|2022-06-23 21:32:00|97.54|96.24|97.53|96.23|97.54|96.24|97.53|96.23|2
1656019940000|2022-06-23 21:32:20|97.54|96.24|97.55|96.25|97.55|96.25|97.54|96.24|2
1656019950000|2022-06-23 21:32:30|97.54|96.24|97.54|96.24|97.55|96.25|97.53|96.23|12
1656019960000|2022-06-23 21:32:40|97.55|96.25|97.54|96.24|97.55|96.25|97.53|96.23|8
1656019970000|2022-06-23 21:32:50|97.55|96.25|97.54|96.24|97.55|96.25|97.53|96.23|3
1656019990000|2022-06-23 21:33:10|97.56|96.26|97.55|96.25|97.57|96.27|97.55|96.25|3
1656020030000|2022-06-23 21:33:50|97.54|96.24|97.54|96.24|97.55|96.25|97.54|96.24|3
1656020050000|2022-06-23 21:34:10|97.55|96.25|97.55|96.25|97.55|96.25|97.55|96.25|1
1656020060000|2022-06-23 21:34:20|97.54|96.24|97.53|96.23|97.54|96.24|97.52|96.22|3
1656020070000|2022-06-23 21:34:30|97.57|96.27|97.56|96.26|97.57|96.27|97.56|96.26|2
1656020080000|2022-06-23 21:34:40|97.52|96.22|97.53|96.23|97.53|96.23|97.52|96.22|4
1656020090000|2022-06-23 21:34:50|97.52|96.22|97.53|96.23|97.53|96.23|97.52|96.22|4
1656020100000|2022-06-23 21:35:00|97.52|96.22|97.52|96.22|97.52|96.22|97.52|96.22|1
1656020110000|2022-06-23 21:35:10|97.51|96.21|97.51|96.21|97.52|96.22|97.5|96.2|14
1656020130000|2022-06-23 21:35:30|97.5|96.2|97.45|96.15|97.52|96.22|97.45|96.15|10
1656020140000|2022-06-23 21:35:40|97.43|96.13|97.26|95.96|97.43|96.13|97.26|95.96|11
1656020150000|2022-06-23 21:35:50|97.25|95.95|97.18|95.88|97.25|95.95|97.18|95.88|5
1656020160000|2022-06-23 21:36:00|97.19|95.89|97.21|95.91|97.21|95.91|97.19|95.89|3
1656020170000|2022-06-23 21:36:10|97.25|95.95|97.21|95.91|97.25|95.95|97.2|95.9|4
1656020180000|2022-06-23 21:36:20|97.2|95.9|97.18|95.88|97.2|95.9|97.18|95.88|2
1656020200000|2022-06-23 21:36:40|97.25|95.95|97.27|95.97|97.27|95.97|97.25|95.95|2
1656020210000|2022-06-23 21:36:50|97.28|95.98|97.21|95.91|97.28|95.98|97.21|95.91|5
1656020220000|2022-06-23 21:37:00|97.22|95.92|97.25|95.95|97.26|95.96|97.21|95.91|11
1656020230000|2022-06-23 21:37:10|97.26|95.96|97.26|95.96|97.26|95.96|97.26|95.96|1
1656020250000|2022-06-23 21:37:30|97.25|95.95|97.25|95.95|97.25|95.95|97.25|95.95|1
1656020260000|2022-06-23 21:37:40|97.24|95.94|97.22|95.92|97.24|95.94|97.22|95.92|3
1656020280000|2022-06-23 21:38:00|97.25|95.95|97.22|95.92|97.25|95.95|97.22|95.92|2
1656020300000|2022-06-23 21:38:20|97.21|95.91|97.22|95.92|97.22|95.92|97.21|95.91|2
1656020310000|2022-06-23 21:38:30|97.21|95.91|97.22|95.92|97.22|95.92|97.21|95.91|2
1656020320000|2022-06-23 21:38:40|97.2|95.9|97.24|95.94|97.24|95.94|97.2|95.9|4
1656020330000|2022-06-23 21:38:50|97.22|95.92|97.23|95.93|97.23|95.93|97.22|95.92|4
1656020340000|2022-06-23 21:39:00|97.24|95.94|97.23|95.93|97.24|95.94|97.23|95.93|2
1656020350000|2022-06-23 21:39:10|97.24|95.94|97.24|95.94|97.24|95.94|97.23|95.93|3
1656020360000|2022-06-23 21:39:20|97.23|95.93|97.24|95.94|97.24|95.94|97.23|95.93|6
1656020370000|2022-06-23 21:39:30|97.23|95.93|97.24|95.94|97.24|95.94|97.23|95.93|2
1656020380000|2022-06-23 21:39:40|97.23|95.93|97.11|95.81|97.24|95.94|97.11|95.81|7
1656020390000|2022-06-23 21:39:50|97.1|95.8|97.11|95.81|97.11|95.81|97.1|95.8|2
1656020400000|2022-06-23 21:40:00|97.1|95.8|97.07|95.77|97.1|95.8|97.07|95.77|2
1656020410000|2022-06-23 21:40:10|97.06|95.76|97.02|95.72|97.06|95.76|97.02|95.72|7
1656020420000|2022-06-23 21:40:20|97.01|95.71|97.03|95.73|97.03|95.73|97.01|95.71|3
1656020460000|2022-06-23 21:41:00|97|95.7|97.07|95.77|97.07|95.77|97|95.7|8
1656020470000|2022-06-23 21:41:10|97.08|95.78|97.08|95.78|97.08|95.78|97.08|95.78|1
1656020480000|2022-06-23 21:41:20|97.07|95.77|97.07|95.77|97.07|95.77|97.07|95.77|1
1656020490000|2022-06-23 21:41:30|97.06|95.76|97.03|95.73|97.06|95.76|97.03|95.73|4
1656020500000|2022-06-23 21:41:40|97.02|95.72|97.01|95.71|97.02|95.72|97|95.7|4
1656020510000|2022-06-23 21:41:50|97|95.7|97|95.7|97|95.7|97|95.7|1
1656020520000|2022-06-23 21:42:00|97.01|95.71|97.01|95.71|97.03|95.73|97|95.7|5
1656020530000|2022-06-23 21:42:10|97|95.7|96.98|95.68|97|95.7|96.98|95.68|5
1656020540000|2022-06-23 21:42:20|96.99|95.69|96.98|95.68|96.99|95.69|96.98|95.68|2
1656020550000|2022-06-23 21:42:30|96.97|95.67|96.97|95.67|96.97|95.67|96.96|95.66|3
1656020560000|2022-06-23 21:42:40|96.96|95.66|96.97|95.67|96.97|95.67|96.96|95.66|4
1656020570000|2022-06-23 21:42:50|96.96|95.66|96.97|95.67|96.97|95.67|96.96|95.66|2
1656020580000|2022-06-23 21:43:00|96.96|95.66|97.03|95.73|97.03|95.73|96.93|95.63|10
1656020590000|2022-06-23 21:43:10|96.97|95.67|96.96|95.66|96.97|95.67|96.94|95.64|7
1656020600000|2022-06-23 21:43:20|96.97|95.67|96.97|95.67|96.97|95.67|96.97|95.67|1
1656020620000|2022-06-23 21:43:40|96.96|95.66|96.96|95.66|96.96|95.66|96.96|95.66|1
1656020640000|2022-06-23 21:44:00|96.97|95.67|96.97|95.67|96.97|95.67|96.97|95.67|1
1656020650000|2022-06-23 21:44:10|97.03|95.73|97.04|95.74|97.04|95.74|97.03|95.73|2
1656020660000|2022-06-23 21:44:20|97.03|95.73|97.06|95.76|97.07|95.77|97.01|95.71|7
1656020680000|2022-06-23 21:44:40|97.05|95.75|97.04|95.74|97.05|95.75|97.04|95.74|2
1656020700000|2022-06-23 21:45:00|97.05|95.75|97.04|95.74|97.06|95.76|97.04|95.74|3
1656020710000|2022-06-23 21:45:10|97.06|95.76|97.05|95.75|97.07|95.77|97.05|95.75|3
1656020720000|2022-06-23 21:45:20|97.07|95.77|97.05|95.75|97.07|95.77|97.05|95.75|2
1656020760000|2022-06-23 21:46:00|97.04|95.74|97.04|95.74|97.04|95.74|97.04|95.74|1
1656020770000|2022-06-23 21:46:10|97.03|95.73|97|95.7|97.03|95.73|97|95.7|3
1656020780000|2022-06-23 21:46:20|96.99|95.69|97|95.7|97|95.7|96.99|95.69|2
1656020790000|2022-06-23 21:46:30|96.99|95.69|96.99|95.69|96.99|95.69|96.99|95.69|1
1656020800000|2022-06-23 21:46:40|96.98|95.68|96.95|95.65|96.98|95.68|96.95|95.65|3
1656020820000|2022-06-23 21:47:00|96.96|95.66|96.96|95.66|96.96|95.66|96.96|95.66|1
1656020840000|2022-06-23 21:47:20|96.95|95.65|96.94|95.64|96.95|95.65|96.94|95.64|2
1656020850000|2022-06-23 21:47:30|96.93|95.63|96.91|95.61|96.93|95.63|96.91|95.61|7
1656020870000|2022-06-23 21:47:50|96.92|95.62|96.92|95.62|96.92|95.62|96.91|95.61|3
1656020880000|2022-06-23 21:48:00|96.89|95.59|96.89|95.59|96.89|95.59|96.89|95.59|1
1656020890000|2022-06-23 21:48:10|96.91|95.61|96.91|95.61|96.91|95.61|96.91|95.61|1
1656020910000|2022-06-23 21:48:30|96.89|95.59|96.9|95.6|96.9|95.6|96.89|95.59|4
1656020920000|2022-06-23 21:48:40|96.89|95.59|96.9|95.6|96.94|95.64|96.89|95.59|5
1656020940000|2022-06-23 21:49:00|96.89|95.59|96.89|95.59|96.89|95.59|96.89|95.59|1
1656020950000|2022-06-23 21:49:10|96.9|95.6|96.9|95.6|96.9|95.6|96.9|95.6|1
1656020960000|2022-06-23 21:49:20|96.89|95.59|96.9|95.6|96.94|95.64|96.89|95.59|4
1656021000000|2022-06-23 21:50:00|96.89|95.59|96.89|95.59|96.89|95.59|96.89|95.59|1
1656021010000|2022-06-23 21:50:10|96.9|95.6|96.9|95.6|96.9|95.6|96.89|95.59|3
1656021040000|2022-06-23 21:50:40|96.89|95.59|96.9|95.6|96.9|95.6|96.89|95.59|2
1656021050000|2022-06-23 21:50:50|96.89|95.59|96.89|95.59|96.89|95.59|96.89|95.59|1
1656021060000|2022-06-23 21:51:00|96.9|95.6|96.9|95.6|96.94|95.64|96.89|95.59|4
1656021070000|2022-06-23 21:51:10|96.89|95.59|96.88|95.58|96.91|95.61|96.86|95.56|7
1656021080000|2022-06-23 21:51:20|96.91|95.61|96.92|95.62|96.93|95.63|96.91|95.61|3
1656021100000|2022-06-23 21:51:40|96.89|95.59|96.9|95.6|96.92|95.62|96.89|95.59|3
1656021120000|2022-06-23 21:52:00|96.95|95.65|96.9|95.6|96.95|95.65|96.9|95.6|2
1656021140000|2022-06-23 21:52:20|96.89|95.59|96.9|95.6|96.9|95.6|96.88|95.58|6
1656021170000|2022-06-23 21:52:50|96.89|95.59|96.9|95.6|96.9|95.6|96.88|95.58|4
1656021190000|2022-06-23 21:53:10|96.89|95.59|96.85|95.55|96.9|95.6|96.85|95.55|7
1656021200000|2022-06-23 21:53:20|96.86|95.56|96.87|95.57|96.87|95.57|96.86|95.56|4
1656021210000|2022-06-23 21:53:30|96.86|95.56|96.86|95.56|96.86|95.56|96.86|95.56|1
1656021220000|2022-06-23 21:53:40|96.84|95.54|96.85|95.55|96.88|95.58|96.84|95.54|6
1656021230000|2022-06-23 21:53:50|96.88|95.58|96.86|95.56|96.88|95.58|96.86|95.56|2
1656021240000|2022-06-23 21:54:00|96.87|95.57|96.86|95.56|96.88|95.58|96.86|95.56|4
1656021250000|2022-06-23 21:54:10|96.85|95.55|96.86|95.56|96.86|95.56|96.85|95.55|2
1656021260000|2022-06-23 21:54:20|96.85|95.55|96.85|95.55|96.85|95.55|96.85|95.55|1
1656021280000|2022-06-23 21:54:40|96.86|95.56|96.88|95.58|96.89|95.59|96.86|95.56|4
1656021290000|2022-06-23 21:54:50|96.89|95.59|96.86|95.56|96.89|95.59|96.86|95.56|9
1656021300000|2022-06-23 21:55:00|96.87|95.57|96.86|95.56|96.87|95.57|96.86|95.56|2
1656021310000|2022-06-23 21:55:10|96.87|95.57|96.87|95.57|96.87|95.57|96.87|95.57|1
1656021320000|2022-06-23 21:55:20|96.88|95.58|96.91|95.61|96.91|95.61|96.87|95.57|4
1656021340000|2022-06-23 21:55:40|96.89|95.59|96.87|95.57|96.89|95.59|96.87|95.57|2
1656021360000|2022-06-23 21:56:00|96.88|95.58|96.87|95.57|96.88|95.58|96.87|95.57|2
1656021380000|2022-06-23 21:56:20|96.88|95.58|96.87|95.57|96.88|95.58|96.87|95.57|2
1656021410000|2022-06-23 21:56:50|96.88|95.58|96.88|95.58|96.88|95.58|96.88|95.58|1
1656021450000|2022-06-23 21:57:30|96.87|95.57|96.87|95.57|96.87|95.57|96.82|95.52|3
1656021460000|2022-06-23 21:57:40|96.86|95.56|96.86|95.56|96.86|95.56|96.86|95.56|1
1656021470000|2022-06-23 21:57:50|96.85|95.55|96.78|95.48|96.85|95.55|96.78|95.48|3
1656021480000|2022-06-23 21:58:00|96.8|95.5|96.85|95.55|96.85|95.55|96.8|95.5|2
1656021530000|2022-06-23 21:58:50|96.7|95.4|96.43|95.13|96.7|95.4|96.34|95.04|20
1656021540000|2022-06-23 21:59:00|96.42|95.12|96.44|95.14|96.44|95.14|96.42|95.12|3
1656021560000|2022-06-23 21:59:20|96.43|95.13|96.39|95.09|96.43|95.13|96.39|95.09|4
1656021570000|2022-06-23 21:59:30|96.42|95.12|96.28|94.98|96.42|95.12|96.26|94.96|6
1656021580000|2022-06-23 21:59:40|96.27|94.97|96.29|94.99|96.3|95|96.26|94.96|5
1656021590000|2022-06-23 21:59:50|96.28|94.98|96.29|94.99|96.29|94.99|96.26|94.96|5
1656021600000|2022-06-23 22:00:00|96.32|95.02|96.34|95.04|96.34|95.04|96.32|95.02|3
1656021610000|2022-06-23 22:00:10|96.3|95|96.33|95.03|96.33|95.03|96.28|94.98|6
1656021620000|2022-06-23 22:00:20|96.28|94.98|96.29|94.99|96.29|94.99|96.26|94.96|3
1656021630000|2022-06-23 22:00:30|96.3|95|96.33|95.03|96.33|95.03|96.3|95|3
1656021640000|2022-06-23 22:00:40|96.38|95.08|96.36|95.06|96.38|95.08|96.33|95.03|4
1656021650000|2022-06-23 22:00:50|96.34|95.04|96.36|95.06|96.36|95.06|96.33|95.03|4
1656021660000|2022-06-23 22:01:00|96.33|95.03|96.38|95.08|96.38|95.08|96.33|95.03|9
1656021670000|2022-06-23 22:01:10|96.41|95.11|96.47|95.17|96.47|95.17|96.41|95.11|6
1656021680000|2022-06-23 22:01:20|96.48|95.18|96.52|95.22|96.57|95.27|96.48|95.18|8
1656021690000|2022-06-23 22:01:30|96.48|95.18|96.46|95.16|96.49|95.19|96.46|95.16|6
1656021700000|2022-06-23 22:01:40|96.45|95.15|96.47|95.17|96.47|95.17|96.44|95.14|4
1656021710000|2022-06-23 22:01:50|96.44|95.14|96.45|95.15|96.46|95.16|96.4|95.1|7
1656021720000|2022-06-23 22:02:00|96.44|95.14|96.45|95.15|96.45|95.15|96.4|95.1|4
1656021730000|2022-06-23 22:02:10|96.41|95.11|96.4|95.1|96.41|95.11|96.35|95.05|6
1656021740000|2022-06-23 22:02:20|96.38|95.08|96.43|95.13|96.46|95.16|96.38|95.08|8
1656021750000|2022-06-23 22:02:30|96.45|95.15|96.35|95.05|96.45|95.15|96.35|95.05|8
1656021760000|2022-06-23 22:02:40|96.37|95.07|96.4|95.1|96.4|95.1|96.33|95.03|8
1656021770000|2022-06-23 22:02:50|96.38|95.08|96.42|95.12|96.42|95.12|96.38|95.08|5
1656021780000|2022-06-23 22:03:00|96.39|95.09|96.39|95.09|96.42|95.12|96.39|95.09|4
1656021790000|2022-06-23 22:03:10|96.42|95.12|96.48|95.18|96.48|95.18|96.4|95.1|9
1656021800000|2022-06-23 22:03:20|96.52|95.22|96.56|95.26|96.56|95.26|96.52|95.22|3
1656021810000|2022-06-23 22:03:30|96.53|95.23|96.5|95.2|96.53|95.23|96.49|95.19|8
1656021820000|2022-06-23 22:03:40|96.46|95.16|96.47|95.17|96.47|95.17|96.46|95.16|2
1656021830000|2022-06-23 22:03:50|96.44|95.14|96.45|95.15|96.45|95.15|96.43|95.13|3
1656021840000|2022-06-23 22:04:00|96.47|95.17|96.51|95.21|96.51|95.21|96.44|95.14|7
1656021850000|2022-06-23 22:04:10|96.48|95.18|96.5|95.2|96.5|95.2|96.48|95.18|2
1656021860000|2022-06-23 22:04:20|96.6|95.3|96.74|95.44|96.75|95.45|96.54|95.24|9
1656021870000|2022-06-23 22:04:30|96.8|95.5|96.87|95.57|96.87|95.57|96.8|95.5|11
1656021880000|2022-06-23 22:04:40|96.88|95.58|96.88|95.58|96.9|95.6|96.84|95.54|7
1656021890000|2022-06-23 22:04:50|96.89|95.59|97.06|95.76|97.06|95.76|96.83|95.53|17
1656021900000|2022-06-23 22:05:00|97.04|95.74|96.99|95.69|97.05|95.75|96.9|95.6|14
1656021910000|2022-06-23 22:05:10|97.01|95.71|97.01|95.71|97.06|95.76|97.01|95.71|3
1656021920000|2022-06-23 22:05:20|96.93|95.63|96.9|95.6|96.95|95.65|96.9|95.6|4
1656021930000|2022-06-23 22:05:30|96.88|95.58|96.85|95.55|96.89|95.59|96.85|95.55|3
1656021940000|2022-06-23 22:05:40|96.8|95.5|96.8|95.5|96.9|95.6|96.8|95.5|4
1656021950000|2022-06-23 22:05:50|96.75|95.45|96.8|95.5|96.8|95.5|96.7|95.4|3
1656021960000|2022-06-23 22:06:00|96.76|95.46|96.85|95.55|96.85|95.55|96.76|95.46|4
1656021970000|2022-06-23 22:06:10|96.83|95.53|96.8|95.5|96.83|95.53|96.8|95.5|2
1656021980000|2022-06-23 22:06:20|96.79|95.49|96.8|95.5|96.8|95.5|96.74|95.44|3
1656021990000|2022-06-23 22:06:30|96.79|95.49|96.8|95.5|96.8|95.5|96.79|95.49|2
1656022010000|2022-06-23 22:06:50|96.85|95.55|96.64|95.34|96.85|95.55|96.63|95.33|6
1656022020000|2022-06-23 22:07:00|96.63|95.33|96.6|95.3|96.63|95.33|96.56|95.26|6
1656022030000|2022-06-23 22:07:10|96.56|95.26|96.6|95.3|96.6|95.3|96.56|95.26|2
1656022040000|2022-06-23 22:07:20|96.65|95.35|96.6|95.3|96.65|95.35|96.57|95.27|3
1656022060000|2022-06-23 22:07:40|96.64|95.34|96.96|95.66|96.96|95.66|96.64|95.34|15
1656022070000|2022-06-23 22:07:50|96.92|95.62|97.07|95.77|97.07|95.77|96.92|95.62|8
1656022080000|2022-06-23 22:08:00|97.05|95.75|97.05|95.75|97.1|95.8|97|95.7|10
1656022090000|2022-06-23 22:08:10|97.01|95.71|96.97|95.67|97.01|95.71|96.92|95.62|5
1656022100000|2022-06-23 22:08:20|96.98|95.68|96.97|95.67|96.99|95.69|96.93|95.63|4
1656022110000|2022-06-23 22:08:30|96.94|95.64|96.97|95.67|97|95.7|96.87|95.57|11
1656022120000|2022-06-23 22:08:40|96.98|95.68|97.04|95.74|97.08|95.78|96.96|95.66|10
1656022130000|2022-06-23 22:08:50|97.03|95.73|97.01|95.71|97.05|95.75|97|95.7|6
1656022140000|2022-06-23 22:09:00|97.02|95.72|96.99|95.69|97.04|95.74|96.98|95.68|7
1656022150000|2022-06-23 22:09:10|96.97|95.67|97.01|95.71|97.02|95.72|96.97|95.67|4
1656022160000|2022-06-23 22:09:20|96.99|95.69|96.98|95.68|96.99|95.69|96.98|95.68|2
1656022170000|2022-06-23 22:09:30|96.97|95.67|97.01|95.71|97.03|95.73|96.97|95.67|4
1656022180000|2022-06-23 22:09:40|96.97|95.67|97.01|95.71|97.01|95.71|96.97|95.67|3
1656022190000|2022-06-23 22:09:50|96.97|95.67|96.97|95.67|96.98|95.68|96.95|95.65|6
1656022200000|2022-06-23 22:10:00|96.92|95.62|97.01|95.71|97.01|95.71|96.92|95.62|6
1656022210000|2022-06-23 22:10:10|96.98|95.68|96.97|95.67|96.98|95.68|96.92|95.62|4
1656022220000|2022-06-23 22:10:20|96.95|95.65|96.96|95.66|96.96|95.66|96.95|95.65|2
1656022240000|2022-06-23 22:10:40|96.95|95.65|96.96|95.66|96.96|95.66|96.91|95.61|3
1656022250000|2022-06-23 22:10:50|96.93|95.63|96.98|95.68|97|95.7|96.88|95.58|10
1656022260000|2022-06-23 22:11:00|96.96|95.66|96.88|95.58|96.96|95.66|96.88|95.58|4
1656022280000|2022-06-23 22:11:20|96.9|95.6|96.88|95.58|96.9|95.6|96.88|95.58|2
1656022290000|2022-06-23 22:11:30|96.92|95.62|96.88|95.58|96.92|95.62|96.88|95.58|2
1656022300000|2022-06-23 22:11:40|96.89|95.59|97.02|95.72|97.03|95.73|96.81|95.51|9
1656022310000|2022-06-23 22:11:50|97.03|95.73|97|95.7|97.03|95.73|97|95.7|7
1656022320000|2022-06-23 22:12:00|97.06|95.76|97.06|95.76|97.06|95.76|97.06|95.76|1
1656022330000|2022-06-23 22:12:10|97.02|95.72|96.97|95.67|97.02|95.72|96.97|95.67|3
1656022340000|2022-06-23 22:12:20|96.96|95.66|96.96|95.66|96.96|95.66|96.96|95.66|1
1656022350000|2022-06-23 22:12:30|97|95.7|96.96|95.66|97|95.7|96.9|95.6|4
1656022360000|2022-06-23 22:12:40|96.9|95.6|96.96|95.66|96.96|95.66|96.89|95.59|6
1656022370000|2022-06-23 22:12:50|96.97|95.67|96.97|95.67|96.97|95.67|96.97|95.67|1
1656022380000|2022-06-23 22:13:00|96.98|95.68|96.99|95.69|96.99|95.69|96.97|95.67|4
1656022390000|2022-06-23 22:13:10|96.96|95.66|97.02|95.72|97.02|95.72|96.94|95.64|8
1656022400000|2022-06-23 22:13:20|97.06|95.76|97.1|95.8|97.1|95.8|97.01|95.71|3
1656022410000|2022-06-23 22:13:30|97.06|95.76|97.1|95.8|97.1|95.8|97.06|95.76|2
1656022420000|2022-06-23 22:13:40|97.07|95.77|97.15|95.85|97.19|95.89|97.07|95.77|9
1656022430000|2022-06-23 22:13:50|97.1|95.8|97.15|95.85|97.15|95.85|97.1|95.8|2
1656022440000|2022-06-23 22:14:00|97.11|95.81|97.15|95.85|97.15|95.85|97.11|95.81|4
1656022450000|2022-06-23 22:14:10|97.1|95.8|97.12|95.82|97.15|95.85|97.08|95.78|5
1656022470000|2022-06-23 22:14:30|97.11|95.81|97.12|95.82|97.15|95.85|97.11|95.81|3
1656022480000|2022-06-23 22:14:40|97.15|95.85|97.15|95.85|97.15|95.85|97.15|95.85|1
1656022490000|2022-06-23 22:14:50|97.14|95.84|97.18|95.88|97.18|95.88|97.1|95.8|4
1656022500000|2022-06-23 22:15:00|97.21|95.91|97.2|95.9|97.21|95.91|97.16|95.86|6
1656022510000|2022-06-23 22:15:10|97.16|95.86|97.2|95.9|97.2|95.9|97.16|95.86|2
1656022520000|2022-06-23 22:15:20|97.15|95.85|97.18|95.88|97.21|95.91|97.13|95.83|5
1656022530000|2022-06-23 22:15:30|97.19|95.89|97.16|95.86|97.19|95.89|97.12|95.82|4
1656022540000|2022-06-23 22:15:40|97.13|95.83|97.16|95.86|97.16|95.86|97.13|95.83|2
1656022550000|2022-06-23 22:15:50|97.09|95.79|97.13|95.83|97.13|95.83|97.09|95.79|3
1656022560000|2022-06-23 22:16:00|97.11|95.81|97.15|95.85|97.15|95.85|97.09|95.79|4
1656022570000|2022-06-23 22:16:10|97.11|95.81|97.1|95.8|97.11|95.81|97.01|95.71|10
1656022580000|2022-06-23 22:16:20|97.05|95.75|97.1|95.8|97.1|95.8|97.05|95.75|2
1656022590000|2022-06-23 22:16:30|97.05|95.75|97.19|95.89|97.19|95.89|97.05|95.75|6
1656022600000|2022-06-23 22:16:40|97.2|95.9|97.21|95.91|97.21|95.91|97.2|95.9|2
1656022610000|2022-06-23 22:16:50|97.17|95.87|97.18|95.88|97.18|95.88|97.16|95.86|3
1656022620000|2022-06-23 22:17:00|97.19|95.89|97.16|95.86|97.21|95.91|97.13|95.83|8
1656022630000|2022-06-23 22:17:10|97.12|95.82|97.14|95.84|97.16|95.86|97.12|95.82|3
1656022660000|2022-06-23 22:17:40|97.15|95.85|97.14|95.84|97.15|95.85|97.14|95.84|2
1656022670000|2022-06-23 22:17:50|97.15|95.85|97.22|95.92|97.22|95.92|97.14|95.84|6
1656022680000|2022-06-23 22:18:00|97.23|95.93|97.3|96|97.3|96|97.23|95.93|5
1656022690000|2022-06-23 22:18:10|97.29|95.99|97.26|95.96|97.29|95.99|97.26|95.96|3
1656022700000|2022-06-23 22:18:20|97.28|95.98|97.34|96.04|97.35|96.05|97.28|95.98|6
1656022710000|2022-06-23 22:18:30|97.32|96.02|97.34|96.04|97.34|96.04|97.32|96.02|3
1656022720000|2022-06-23 22:18:40|97.36|96.06|97.41|96.11|97.42|96.12|97.36|96.06|11
1656022730000|2022-06-23 22:18:50|97.42|96.12|97.33|96.03|97.42|96.12|97.33|96.03|5
1656022740000|2022-06-23 22:19:00|97.34|96.04|97.34|96.04|97.34|96.04|97.34|96.04|1
1656022750000|2022-06-23 22:19:10|97.33|96.03|97.33|96.03|97.33|96.03|97.33|96.03|1
1656022760000|2022-06-23 22:19:20|97.32|96.02|97.3|96|97.32|96.02|97.3|96|2
1656022770000|2022-06-23 22:19:30|97.28|95.98|97.26|95.96|97.28|95.98|97.26|95.96|3
1656022780000|2022-06-23 22:19:40|97.27|95.97|97.26|95.96|97.27|95.97|97.26|95.96|2
1656022790000|2022-06-23 22:19:50|97.3|96|97.29|95.99|97.3|96|97.29|95.99|2
1656022800000|2022-06-23 22:20:00|97.28|95.98|97.25|95.95|97.28|95.98|97.25|95.95|4
1656022810000|2022-06-23 22:20:10|97.26|95.96|97.29|95.99|97.3|96|97.26|95.96|4
1656022840000|2022-06-23 22:20:40|97.27|95.97|97.23|95.93|97.27|95.97|97.22|95.92|3
1656022850000|2022-06-23 22:20:50|97.22|95.92|97.27|95.97|97.29|95.99|97.22|95.92|10
1656022870000|2022-06-23 22:21:10|97.28|95.98|97.29|95.99|97.29|95.99|97.28|95.98|2
1656022880000|2022-06-23 22:21:20|97.3|96|97.3|96|97.3|96|97.3|96|1
1656022890000|2022-06-23 22:21:30|97.31|96.01|97.3|96|97.31|96.01|97.3|96|2
1656022900000|2022-06-23 22:21:40|97.31|96.01|97.33|96.03|97.38|96.08|97.3|96|11
1656022930000|2022-06-23 22:22:10|97.34|96.04|97.37|96.07|97.38|96.08|97.34|96.04|4
1656022940000|2022-06-23 22:22:20|97.39|96.09|97.39|96.09|97.39|96.09|97.39|96.09|1
1656022950000|2022-06-23 22:22:30|97.38|96.08|97.35|96.05|97.39|96.09|97.35|96.05|8
1656022960000|2022-06-23 22:22:40|97.34|96.04|97.32|96.02|97.34|96.04|97.31|96.01|4
1656022970000|2022-06-23 22:22:50|97.33|96.03|97.39|96.09|97.39|96.09|97.33|96.03|4
1656022980000|2022-06-23 22:23:00|97.38|96.08|97.37|96.07|97.38|96.08|97.37|96.07|2
1656022990000|2022-06-23 22:23:10|97.39|96.09|97.42|96.12|97.42|96.12|97.39|96.09|3
1656023000000|2022-06-23 22:23:20|97.41|96.11|97.41|96.11|97.41|96.11|97.41|96.11|1
1656023010000|2022-06-23 22:23:30|97.42|96.12|97.42|96.12|97.42|96.12|97.42|96.12|1
1656023020000|2022-06-23 22:23:40|97.41|96.11|97.41|96.11|97.41|96.11|97.41|96.11|1
1656023040000|2022-06-23 22:24:00|97.39|96.09|97.4|96.1|97.41|96.11|97.38|96.08|5
1656023060000|2022-06-23 22:24:20|97.38|96.08|97.39|96.09|97.4|96.1|97.38|96.08|4
1656023070000|2022-06-23 22:24:30|97.4|96.1|97.4|96.1|97.42|96.12|97.4|96.1|4
1656023100000|2022-06-23 22:25:00|97.39|96.09|97.39|96.09|97.39|96.09|97.39|96.09|1
1656023120000|2022-06-23 22:25:20|97.4|96.1|97.4|96.1|97.41|96.11|97.4|96.1|3
1656023140000|2022-06-23 22:25:40|97.35|96.05|97.31|96.01|97.35|96.05|97.31|96.01|3
1656023150000|2022-06-23 22:25:50|97.32|96.02|97.34|96.04|97.37|96.07|97.32|96.02|8
1656023160000|2022-06-23 22:26:00|97.32|96.02|97.32|96.02|97.32|96.02|97.32|96.02|1
1656023170000|2022-06-23 22:26:10|97.33|96.03|97.34|96.04|97.34|96.04|97.33|96.03|2
1656023190000|2022-06-23 22:26:30|97.35|96.05|97.39|96.09|97.39|96.09|97.35|96.05|4
1656023200000|2022-06-23 22:26:40|97.41|96.11|97.43|96.13|97.43|96.13|97.41|96.11|4
1656023210000|2022-06-23 22:26:50|97.42|96.12|97.42|96.12|97.43|96.13|97.42|96.12|3
1656023220000|2022-06-23 22:27:00|97.41|96.11|97.39|96.09|97.41|96.11|97.38|96.08|4
1656023230000|2022-06-23 22:27:10|97.38|96.08|97.38|96.08|97.39|96.09|97.37|96.07|5
1656023240000|2022-06-23 22:27:20|97.37|96.07|97.39|96.09|97.39|96.09|97.37|96.07|3
1656023250000|2022-06-23 22:27:30|97.38|96.08|97.29|95.99|97.38|96.08|97.29|95.99|5
1656023260000|2022-06-23 22:27:40|97.3|96|97.39|96.09|97.39|96.09|97.3|96|6
1656023280000|2022-06-23 22:28:00|97.41|96.11|97.42|96.12|97.44|96.14|97.41|96.11|9
1656023290000|2022-06-23 22:28:10|97.43|96.13|97.42|96.12|97.43|96.13|97.41|96.11|10
1656023300000|2022-06-23 22:28:20|97.41|96.11|97.4|96.1|97.41|96.11|97.4|96.1|2
1656023310000|2022-06-23 22:28:30|97.41|96.11|97.41|96.11|97.41|96.11|97.4|96.1|3
1656023320000|2022-06-23 22:28:40|97.42|96.12|97.58|96.28|97.59|96.29|97.42|96.12|11
1656023330000|2022-06-23 22:28:50|97.59|96.29|97.61|96.31|97.61|96.31|97.58|96.28|7
1656023340000|2022-06-23 22:29:00|97.6|96.3|97.58|96.28|97.6|96.3|97.57|96.27|3
1656023350000|2022-06-23 22:29:10|97.59|96.29|97.58|96.28|97.59|96.29|97.58|96.28|6
1656023360000|2022-06-23 22:29:20|97.59|96.29|97.75|96.45|97.75|96.45|97.58|96.28|16
1656023370000|2022-06-23 22:29:30|97.76|96.46|97.76|96.46|97.76|96.46|97.75|96.45|5
1656023380000|2022-06-23 22:29:40|97.8|96.5|97.76|96.46|97.84|96.54|97.76|96.46|9
1656023390000|2022-06-23 22:29:50|97.82|96.52|97.85|96.55|97.87|96.57|97.76|96.46|10
1656023400000|2022-06-23 22:30:00|97.87|96.57|97.97|96.67|97.98|96.68|97.85|96.55|11
1656023410000|2022-06-23 22:30:10|97.96|96.66|97.91|96.61|97.96|96.66|97.91|96.61|7
1656023420000|2022-06-23 22:30:20|97.9|96.6|97.89|96.59|97.94|96.64|97.88|96.58|15
1656023430000|2022-06-23 22:30:30|97.88|96.58|97.95|96.65|97.95|96.65|97.88|96.58|10
1656023440000|2022-06-23 22:30:40|97.96|96.66|97.96|96.66|97.99|96.69|97.95|96.65|9
1656023450000|2022-06-23 22:30:50|97.97|96.67|97.95|96.65|97.97|96.67|97.92|96.62|7
1656023460000|2022-06-23 22:31:00|97.94|96.64|97.92|96.62|97.94|96.64|97.9|96.6|5
1656023470000|2022-06-23 22:31:10|97.93|96.63|97.93|96.63|97.93|96.63|97.93|96.63|1
1656023500000|2022-06-23 22:31:40|97.91|96.61|97.92|96.62|97.92|96.62|97.88|96.58|4
1656023510000|2022-06-23 22:31:50|97.91|96.61|97.97|96.67|97.98|96.68|97.91|96.61|10
1656023520000|2022-06-23 22:32:00|97.98|96.68|98.04|96.74|98.04|96.74|97.98|96.68|6
1656023530000|2022-06-23 22:32:10|98.03|96.73|98.09|96.79|98.14|96.84|98.03|96.73|9
1656023540000|2022-06-23 22:32:20|98.08|96.78|98.03|96.73|98.08|96.78|98.01|96.71|14
1656023550000|2022-06-23 22:32:30|98.01|96.71|97.96|96.66|98.01|96.71|97.96|96.66|5
1656023570000|2022-06-23 22:32:50|97.97|96.67|98.16|96.86|98.16|96.86|97.97|96.67|17
1656023580000|2022-06-23 22:33:00|98.15|96.85|98.05|96.75|98.15|96.85|98.05|96.75|10
1656023590000|2022-06-23 22:33:10|98.06|96.76|98.11|96.81|98.12|96.82|98.05|96.75|15
1656023600000|2022-06-23 22:33:20|98.1|96.8|98.06|96.76|98.11|96.81|98.05|96.75|11
1656023610000|2022-06-23 22:33:30|98.05|96.75|98.06|96.76|98.06|96.76|98.05|96.75|6
1656023620000|2022-06-23 22:33:40|98.04|96.74|98.03|96.73|98.06|96.76|98.03|96.73|6
1656023630000|2022-06-23 22:33:50|98.04|96.74|98.06|96.76|98.11|96.81|98.03|96.73|11
1656023640000|2022-06-23 22:34:00|98.05|96.75|98.05|96.75|98.05|96.75|98|96.7|8
1656023650000|2022-06-23 22:34:10|98.04|96.74|97.96|96.66|98.04|96.74|97.96|96.66|6
1656023660000|2022-06-23 22:34:20|97.95|96.65|98.06|96.76|98.09|96.79|97.95|96.65|13
1656023670000|2022-06-23 22:34:30|98.09|96.79|98.08|96.78|98.13|96.83|98.08|96.78|7
1656023680000|2022-06-23 22:34:40|98.07|96.77|97.99|96.69|98.07|96.77|97.99|96.69|6
1656023690000|2022-06-23 22:34:50|97.97|96.67|98.04|96.74|98.06|96.76|97.96|96.66|9
1656023700000|2022-06-23 22:35:00|98.03|96.73|97.92|96.62|98.03|96.73|97.92|96.62|12
1656023710000|2022-06-23 22:35:10|97.91|96.61|97.86|96.56|97.91|96.61|97.85|96.55|8
1656023720000|2022-06-23 22:35:20|97.85|96.55|97.85|96.55|97.9|96.6|97.85|96.55|9
1656023730000|2022-06-23 22:35:30|97.82|96.52|97.94|96.64|97.94|96.64|97.82|96.52|8
1656023740000|2022-06-23 22:35:40|97.93|96.63|97.93|96.63|97.93|96.63|97.93|96.63|1
1656023750000|2022-06-23 22:35:50|97.92|96.62|97.96|96.66|97.98|96.68|97.9|96.6|17
1656023760000|2022-06-23 22:36:00|97.97|96.67|97.93|96.63|97.97|96.67|97.92|96.62|7
1656023770000|2022-06-23 22:36:10|97.92|96.62|97.9|96.6|97.93|96.63|97.89|96.59|13
1656023780000|2022-06-23 22:36:20|97.89|96.59|97.88|96.58|97.9|96.6|97.86|96.56|12
1656023800000|2022-06-23 22:36:40|97.9|96.6|97.95|96.65|97.95|96.65|97.9|96.6|5
1656023820000|2022-06-23 22:37:00|97.97|96.67|97.91|96.61|97.97|96.67|97.9|96.6|7
1656023830000|2022-06-23 22:37:10|97.92|96.62|97.92|96.62|97.95|96.65|97.87|96.57|17
1656023840000|2022-06-23 22:37:20|97.93|96.63|97.91|96.61|97.94|96.64|97.91|96.61|7
1656023850000|2022-06-23 22:37:30|97.9|96.6|97.91|96.61|97.91|96.61|97.9|96.6|2
1656023860000|2022-06-23 22:37:40|97.95|96.65|97.85|96.55|97.95|96.65|97.85|96.55|3
1656023870000|2022-06-23 22:37:50|97.84|96.54|97.95|96.65|97.95|96.65|97.84|96.54|6
1656023880000|2022-06-23 22:38:00|97.94|96.64|97.91|96.61|97.95|96.65|97.91|96.61|5
1656023890000|2022-06-23 22:38:10|97.9|96.6|97.91|96.61|97.92|96.62|97.9|96.6|3
1656023900000|2022-06-23 22:38:20|97.88|96.58|97.85|96.55|97.9|96.6|97.85|96.55|7
1656023910000|2022-06-23 22:38:30|97.86|96.56|97.9|96.6|97.95|96.65|97.85|96.55|9
1656023920000|2022-06-23 22:38:40|97.91|96.61|97.94|96.64|97.95|96.65|97.91|96.61|6
1656023930000|2022-06-23 22:38:50|97.96|96.66|97.91|96.61|97.96|96.66|97.91|96.61|5
1656023940000|2022-06-23 22:39:00|97.9|96.6|97.9|96.6|97.9|96.6|97.9|96.6|1
1656023950000|2022-06-23 22:39:10|97.89|96.59|97.95|96.65|97.95|96.65|97.88|96.58|6
1656023970000|2022-06-23 22:39:30|97.94|96.64|97.86|96.56|97.94|96.64|97.86|96.56|13
1656023980000|2022-06-23 22:39:40|97.85|96.55|97.83|96.53|97.88|96.58|97.81|96.51|9
1656023990000|2022-06-23 22:39:50|97.82|96.52|97.87|96.57|97.88|96.58|97.82|96.52|6
1656024000000|2022-06-23 22:40:00|97.9|96.6|97.89|96.59|97.9|96.6|97.85|96.55|9
1656024010000|2022-06-23 22:40:10|97.88|96.58|97.87|96.57|97.89|96.59|97.86|96.56|5
1656024020000|2022-06-23 22:40:20|97.89|96.59|97.94|96.64|97.94|96.64|97.89|96.59|4
1656024030000|2022-06-23 22:40:30|97.96|96.66|97.92|96.62|97.96|96.66|97.92|96.62|7
1656024040000|2022-06-23 22:40:40|97.93|96.63|97.96|96.66|97.97|96.67|97.92|96.62|7
1656024050000|2022-06-23 22:40:50|97.92|96.62|97.91|96.61|97.93|96.63|97.9|96.6|5
1656024060000|2022-06-23 22:41:00|97.9|96.6|97.89|96.59|97.9|96.6|97.89|96.59|4
1656024070000|2022-06-23 22:41:10|97.88|96.58|97.84|96.54|97.88|96.58|97.84|96.54|7
1656024090000|2022-06-23 22:41:30|97.86|96.56|97.88|96.58|97.89|96.59|97.85|96.55|6
1656024110000|2022-06-23 22:41:50|97.89|96.59|97.85|96.55|97.89|96.59|97.83|96.53|6
1656024120000|2022-06-23 22:42:00|97.86|96.56|97.84|96.54|97.86|96.56|97.84|96.54|7
1656024130000|2022-06-23 22:42:10|97.85|96.55|97.86|96.56|97.87|96.57|97.85|96.55|3
1656024150000|2022-06-23 22:42:30|97.87|96.57|97.86|96.56|97.88|96.58|97.86|96.56|4
1656024160000|2022-06-23 22:42:40|97.87|96.57|97.88|96.58|97.88|96.58|97.87|96.57|2
1656024170000|2022-06-23 22:42:50|97.87|96.57|97.86|96.56|97.87|96.57|97.86|96.56|2
1656024180000|2022-06-23 22:43:00|97.85|96.55|97.8|96.5|97.85|96.55|97.8|96.5|3
1656024190000|2022-06-23 22:43:10|97.83|96.53|97.78|96.48|97.83|96.53|97.78|96.48|6
1656024200000|2022-06-23 22:43:20|97.79|96.49|97.76|96.46|97.79|96.49|97.76|96.46|5
1656024210000|2022-06-23 22:43:30|97.77|96.47|97.85|96.55|97.85|96.55|97.76|96.46|6
1656024220000|2022-06-23 22:43:40|97.84|96.54|97.82|96.52|97.84|96.54|97.81|96.51|5
1656024230000|2022-06-23 22:43:50|97.8|96.5|97.81|96.51|97.82|96.52|97.8|96.5|3
1656024240000|2022-06-23 22:44:00|97.82|96.52|97.79|96.49|97.84|96.54|97.77|96.47|16
1656024250000|2022-06-23 22:44:10|97.81|96.51|97.81|96.51|97.81|96.51|97.81|96.51|1
1656024260000|2022-06-23 22:44:20|97.79|96.49|97.81|96.51|97.81|96.51|97.79|96.49|2
1656024280000|2022-06-23 22:44:40|97.8|96.5|97.81|96.51|97.81|96.51|97.8|96.5|2
1656024290000|2022-06-23 22:44:50|97.79|96.49|97.79|96.49|97.79|96.49|97.79|96.49|1
1656024310000|2022-06-23 22:45:10|97.78|96.48|97.78|96.48|97.78|96.48|97.78|96.48|1
1656024360000|2022-06-23 22:46:00|97.77|96.47|97.77|96.47|97.77|96.47|97.77|96.47|1
1656024370000|2022-06-23 22:46:10|97.76|96.46|97.81|96.51|97.81|96.51|97.76|96.46|3
1656024410000|2022-06-23 22:46:50|97.84|96.54|97.81|96.51|97.84|96.54|97.81|96.51|2
1656024420000|2022-06-23 22:47:00|97.82|96.52|97.85|96.55|97.85|96.55|97.82|96.52|2
1656024430000|2022-06-23 22:47:10|97.84|96.54|97.91|96.61|97.91|96.61|97.84|96.54|6
1656024460000|2022-06-23 22:47:40|97.92|96.62|97.91|96.61|97.92|96.62|97.91|96.61|8
1656024480000|2022-06-23 22:48:00|97.92|96.62|97.97|96.67|97.97|96.67|97.91|96.61|8
1656024490000|2022-06-23 22:48:10|97.96|96.66|98.09|96.79|98.12|96.82|97.96|96.66|14
1656024500000|2022-06-23 22:48:20|98.08|96.78|98.09|96.79|98.09|96.79|98.08|96.78|2
1656024510000|2022-06-23 22:48:30|98.08|96.78|98.07|96.77|98.08|96.78|98.07|96.77|2
1656024520000|2022-06-23 22:48:40|98.06|96.76|98.03|96.73|98.06|96.76|98.02|96.72|4
1656024530000|2022-06-23 22:48:50|98.02|96.72|97.94|96.64|98.02|96.72|97.93|96.63|8
1656024540000|2022-06-23 22:49:00|97.96|96.66|97.89|96.59|97.96|96.66|97.88|96.58|12
1656024550000|2022-06-23 22:49:10|97.92|96.62|97.93|96.63|97.94|96.64|97.92|96.62|4
1656024560000|2022-06-23 22:49:20|97.92|96.62|97.88|96.58|97.92|96.62|97.88|96.58|6
1656024570000|2022-06-23 22:49:30|97.86|96.56|97.88|96.58|97.9|96.6|97.85|96.55|5
1656024580000|2022-06-23 22:49:40|97.91|96.61|97.92|96.62|97.94|96.64|97.91|96.61|4
1656024630000|2022-06-23 22:50:30|97.93|96.63|97.94|96.64|97.94|96.64|97.93|96.63|2
1656024640000|2022-06-23 22:50:40|97.93|96.63|97.93|96.63|97.93|96.63|97.93|96.63|1
1656024660000|2022-06-23 22:51:00|97.9|96.6|97.87|96.57|97.9|96.6|97.86|96.56|5
1656024670000|2022-06-23 22:51:10|97.86|96.56|97.83|96.53|97.87|96.57|97.83|96.53|8
1656024680000|2022-06-23 22:51:20|97.85|96.55|97.83|96.53|97.85|96.55|97.83|96.53|2
1656024710000|2022-06-23 22:51:50|97.84|96.54|97.84|96.54|97.84|96.54|97.84|96.54|1
1656024730000|2022-06-23 22:52:10|97.85|96.55|97.84|96.54|97.85|96.55|97.84|96.54|4
1656024750000|2022-06-23 22:52:30|97.83|96.53|97.77|96.47|97.83|96.53|97.77|96.47|3
1656024760000|2022-06-23 22:52:40|97.79|96.49|97.84|96.54|97.84|96.54|97.79|96.49|3
1656024770000|2022-06-23 22:52:50|97.83|96.53|97.78|96.48|97.83|96.53|97.78|96.48|3
1656024780000|2022-06-23 22:53:00|97.77|96.47|97.77|96.47|97.77|96.47|97.77|96.47|1
1656024790000|2022-06-23 22:53:10|97.78|96.48|97.77|96.47|97.78|96.48|97.77|96.47|2
1656024800000|2022-06-23 22:53:20|97.78|96.48|97.76|96.46|97.78|96.48|97.76|96.46|2
1656024810000|2022-06-23 22:53:30|97.75|96.45|97.75|96.45|97.75|96.45|97.75|96.45|1
1656024820000|2022-06-23 22:53:40|97.68|96.38|97.65|96.35|97.68|96.38|97.65|96.35|6
1656024830000|2022-06-23 22:53:50|97.62|96.32|97.45|96.15|97.62|96.32|97.45|96.15|11
1656024840000|2022-06-23 22:54:00|97.46|96.16|97.5|96.2|97.5|96.2|97.46|96.16|4
1656024860000|2022-06-23 22:54:20|97.51|96.21|97.51|96.21|97.51|96.21|97.51|96.21|1
1656024870000|2022-06-23 22:54:30|97.5|96.2|97.52|96.22|97.52|96.22|97.45|96.15|9
1656024880000|2022-06-23 22:54:40|97.51|96.21|97.51|96.21|97.51|96.21|97.48|96.18|12
1656024890000|2022-06-23 22:54:50|97.5|96.2|97.46|96.16|97.5|96.2|97.46|96.16|3
1656024900000|2022-06-23 22:55:00|97.47|96.17|97.45|96.15|97.47|96.17|97.43|96.13|9
1656024910000|2022-06-23 22:55:10|97.46|96.16|97.47|96.17|97.51|96.21|97.45|96.15|11
1656024920000|2022-06-23 22:55:20|97.46|96.16|97.47|96.17|97.47|96.17|97.46|96.16|4
1656024930000|2022-06-23 22:55:30|97.48|96.18|97.5|96.2|97.5|96.2|97.48|96.18|2
1656024960000|2022-06-23 22:56:00|97.49|96.19|97.44|96.14|97.49|96.19|97.44|96.14|6
1656024970000|2022-06-23 22:56:10|97.45|96.15|97.46|96.16|97.46|96.16|97.44|96.14|6
1656024980000|2022-06-23 22:56:20|97.47|96.17|97.46|96.16|97.47|96.17|97.46|96.16|2
1656024990000|2022-06-23 22:56:30|97.5|96.2|97.51|96.21|97.51|96.21|97.5|96.2|4
1656025000000|2022-06-23 22:56:40|97.5|96.2|97.56|96.26|97.56|96.26|97.5|96.2|6
1656025010000|2022-06-23 22:56:50|97.55|96.25|97.53|96.23|97.55|96.25|97.53|96.23|3
1656025020000|2022-06-23 22:57:00|97.52|96.22|97.49|96.19|97.52|96.22|97.49|96.19|4
1656025030000|2022-06-23 22:57:10|97.54|96.24|97.46|96.16|97.54|96.24|97.45|96.15|6
1656025040000|2022-06-23 22:57:20|97.47|96.17|97.45|96.15|97.47|96.17|97.43|96.13|4
1656025050000|2022-06-23 22:57:30|97.43|96.13|97.46|96.16|97.46|96.16|97.43|96.13|4
1656025060000|2022-06-23 22:57:40|97.47|96.17|97.47|96.17|97.48|96.18|97.47|96.17|3
1656025070000|2022-06-23 22:57:50|97.46|96.16|97.46|96.16|97.47|96.17|97.46|96.16|3
1656025080000|2022-06-23 22:58:00|97.45|96.15|97.46|96.16|97.47|96.17|97.45|96.15|3
1656025100000|2022-06-23 22:58:20|97.44|96.14|97.42|96.12|97.44|96.14|97.42|96.12|3
1656025120000|2022-06-23 22:58:40|97.44|96.14|97.45|96.15|97.45|96.15|97.44|96.14|2
1656025130000|2022-06-23 22:58:50|97.44|96.14|97.44|96.14|97.44|96.14|97.44|96.14|1
1656025140000|2022-06-23 22:59:00|97.45|96.15|97.46|96.16|97.47|96.17|97.45|96.15|6
1656025150000|2022-06-23 22:59:10|97.47|96.17|97.5|96.2|97.5|96.2|97.47|96.17|3
1656025160000|2022-06-23 22:59:20|97.49|96.19|97.47|96.17|97.49|96.19|97.47|96.17|3
1656025170000|2022-06-23 22:59:30|97.46|96.16|97.46|96.16|97.46|96.16|97.46|96.16|1
1656025180000|2022-06-23 22:59:40|97.48|96.18|97.52|96.22|97.53|96.23|97.48|96.18|8
1656025190000|2022-06-23 22:59:50|97.51|96.21|97.51|96.21|97.51|96.21|97.51|96.21|1
1656025200000|2022-06-23 23:00:00|97.46|96.16|97.44|96.14|97.47|96.17|97.43|96.13|5
1656025210000|2022-06-23 23:00:10|97.45|96.15|97.46|96.16|97.49|96.19|97.45|96.15|7
1656025220000|2022-06-23 23:00:20|97.48|96.18|97.48|96.18|97.48|96.18|97.48|96.18|1
1656025230000|2022-06-23 23:00:30|97.49|96.19|97.49|96.19|97.49|96.19|97.49|96.19|1
1656025240000|2022-06-23 23:00:40|97.5|96.2|97.49|96.19|97.5|96.2|97.49|96.19|2
1656025250000|2022-06-23 23:00:50|97.5|96.2|97.5|96.2|97.5|96.2|97.5|96.2|1
1656025260000|2022-06-23 23:01:00|97.51|96.21|97.5|96.2|97.51|96.21|97.5|96.2|2
1656025290000|2022-06-23 23:01:30|97.48|96.18|97.5|96.2|97.5|96.2|97.48|96.18|3
1656025300000|2022-06-23 23:01:40|97.52|96.22|97.51|96.21|97.52|96.22|97.51|96.21|2
1656025310000|2022-06-23 23:01:50|97.5|96.2|97.5|96.2|97.5|96.2|97.5|96.2|1
1656025320000|2022-06-23 23:02:00|97.48|96.18|97.48|96.18|97.48|96.18|97.47|96.17|3
1656025330000|2022-06-23 23:02:10|97.51|96.21|97.53|96.23|97.53|96.23|97.51|96.21|2
1656025340000|2022-06-23 23:02:20|97.52|96.22|97.49|96.19|97.52|96.22|97.49|96.19|3
1656025360000|2022-06-23 23:02:40|97.48|96.18|97.48|96.18|97.49|96.19|97.48|96.18|3
1656025370000|2022-06-23 23:02:50|97.49|96.19|97.5|96.2|97.5|96.2|97.49|96.19|2
1656025390000|2022-06-23 23:03:10|97.51|96.21|97.53|96.23|97.54|96.24|97.51|96.21|5
1656025400000|2022-06-23 23:03:20|97.51|96.21|97.51|96.21|97.51|96.21|97.51|96.21|1
1656025420000|2022-06-23 23:03:40|97.5|96.2|97.49|96.19|97.5|96.2|97.48|96.18|5
1656025430000|2022-06-23 23:03:50|97.5|96.2|97.46|96.16|97.5|96.2|97.46|96.16|5
1656025440000|2022-06-23 23:04:00|97.45|96.15|97.46|96.16|97.46|96.16|97.45|96.15|4
1656025450000|2022-06-23 23:04:10|97.48|96.18|97.47|96.17|97.48|96.18|97.47|96.17|2
1656025480000|2022-06-23 23:04:40|97.52|96.22|97.49|96.19|97.52|96.22|97.49|96.19|3
1656025530000|2022-06-23 23:05:30|97.48|96.18|97.49|96.19|97.49|96.19|97.48|96.18|2
1656025540000|2022-06-23 23:05:40|97.5|96.2|97.57|96.27|97.57|96.27|97.5|96.2|5
1656025550000|2022-06-23 23:05:50|97.59|96.29|97.57|96.27|97.59|96.29|97.57|96.27|3
1656025560000|2022-06-23 23:06:00|97.59|96.29|97.57|96.27|97.59|96.29|97.57|96.27|5
1656025570000|2022-06-23 23:06:10|97.58|96.28|97.63|96.33|97.63|96.33|97.58|96.28|3
1656025580000|2022-06-23 23:06:20|97.64|96.34|97.78|96.48|97.78|96.48|97.64|96.34|6
1656025590000|2022-06-23 23:06:30|97.79|96.49|97.8|96.5|97.8|96.5|97.76|96.46|3
1656025610000|2022-06-23 23:06:50|97.77|96.47|97.8|96.5|97.8|96.5|97.77|96.47|2
1656025620000|2022-06-23 23:07:00|97.77|96.47|97.81|96.51|97.81|96.51|97.77|96.47|4
1656025630000|2022-06-23 23:07:10|97.82|96.52|97.81|96.51|97.82|96.52|97.77|96.47|5
1656025640000|2022-06-23 23:07:20|97.77|96.47|97.78|96.48|97.78|96.48|97.76|96.46|4
1656025650000|2022-06-23 23:07:30|97.77|96.47|97.76|96.46|97.78|96.48|97.73|96.43|6
1656025660000|2022-06-23 23:07:40|97.8|96.5|97.75|96.45|97.8|96.5|97.75|96.45|2
1656025670000|2022-06-23 23:07:50|97.76|96.46|97.77|96.47|97.77|96.47|97.76|96.46|2
1656025680000|2022-06-23 23:08:00|97.78|96.48|97.82|96.52|97.83|96.53|97.78|96.48|5
1656025690000|2022-06-23 23:08:10|97.83|96.53|97.82|96.52|97.83|96.53|97.82|96.52|2
1656025700000|2022-06-23 23:08:20|97.83|96.53|97.82|96.52|97.83|96.53|97.82|96.52|2
1656025710000|2022-06-23 23:08:30|97.86|96.56|97.85|96.55|97.86|96.56|97.84|96.54|6
1656025720000|2022-06-23 23:08:40|97.84|96.54|97.85|96.55|97.85|96.55|97.84|96.54|2
1656025730000|2022-06-23 23:08:50|97.86|96.56|97.85|96.55|97.86|96.56|97.85|96.55|2
1656025740000|2022-06-23 23:09:00|97.86|96.56|97.84|96.54|97.88|96.58|97.84|96.54|6
1656025760000|2022-06-23 23:09:20|97.87|96.57|97.88|96.58|97.88|96.58|97.87|96.57|2
1656025770000|2022-06-23 23:09:30|97.87|96.57|97.82|96.52|97.87|96.57|97.82|96.52|5
1656025780000|2022-06-23 23:09:40|97.84|96.54|97.86|96.56|97.86|96.56|97.84|96.54|7
1656025790000|2022-06-23 23:09:50|97.85|96.55|97.84|96.54|97.87|96.57|97.84|96.54|6
1656025810000|2022-06-23 23:10:10|97.85|96.55|97.91|96.61|97.93|96.63|97.85|96.55|10
1656025820000|2022-06-23 23:10:20|97.92|96.62|97.91|96.61|97.92|96.62|97.91|96.61|2
1656025830000|2022-06-23 23:10:30|97.92|96.62|97.9|96.6|97.92|96.62|97.9|96.6|3
1656025840000|2022-06-23 23:10:40|97.89|96.59|97.9|96.6|97.9|96.6|97.89|96.59|2
1656025860000|2022-06-23 23:11:00|97.93|96.63|97.9|96.6|97.93|96.63|97.89|96.59|3
1656025870000|2022-06-23 23:11:10|97.89|96.59|97.9|96.6|97.9|96.6|97.89|96.59|2
1656025880000|2022-06-23 23:11:20|97.91|96.61|97.99|96.69|97.99|96.69|97.91|96.61|5
1656025890000|2022-06-23 23:11:30|97.97|96.67|97.96|96.66|97.98|96.68|97.96|96.66|4
1656025900000|2022-06-23 23:11:40|97.95|96.65|97.96|96.66|97.96|96.66|97.95|96.65|2
1656025910000|2022-06-23 23:11:50|97.95|96.65|97.96|96.66|97.98|96.68|97.95|96.65|6
1656025920000|2022-06-23 23:12:00|97.97|96.67|97.97|96.67|97.97|96.67|97.96|96.66|3
1656025930000|2022-06-23 23:12:10|97.95|96.65|97.96|96.66|97.96|96.66|97.95|96.65|2
1656025940000|2022-06-23 23:12:20|97.95|96.65|97.93|96.63|97.95|96.65|97.91|96.61|7
1656025950000|2022-06-23 23:12:30|97.94|96.64|97.94|96.64|97.94|96.64|97.94|96.64|1
1656025960000|2022-06-23 23:12:40|97.93|96.63|97.91|96.61|97.93|96.63|97.91|96.61|6
1656025980000|2022-06-23 23:13:00|97.9|96.6|97.9|96.6|97.9|96.6|97.9|96.6|1
1656025990000|2022-06-23 23:13:10|97.89|96.59|97.89|96.59|97.89|96.59|97.89|96.59|1
1656026000000|2022-06-23 23:13:20|97.9|96.6|97.9|96.6|97.9|96.6|97.9|96.6|1
1656026040000|2022-06-23 23:14:00|97.89|96.59|97.91|96.61|97.91|96.61|97.89|96.59|3
1656026050000|2022-06-23 23:14:10|97.92|96.62|97.92|96.62|97.92|96.62|97.92|96.62|1
1656026070000|2022-06-23 23:14:30|97.91|96.61|97.9|96.6|97.91|96.61|97.9|96.6|2
1656026080000|2022-06-23 23:14:40|97.91|96.61|97.91|96.61|97.94|96.64|97.91|96.61|3
1656026120000|2022-06-23 23:15:20|97.92|96.62|97.91|96.61|97.94|96.64|97.91|96.61|4
1656026220000|2022-06-23 23:17:00|97.94|96.64|97.91|96.61|97.94|96.64|97.91|96.61|2
1656026230000|2022-06-23 23:17:10|97.9|96.6|97.91|96.61|97.92|96.62|97.9|96.6|4
1656026240000|2022-06-23 23:17:20|97.92|96.62|97.91|96.61|97.92|96.62|97.91|96.61|2
1656026290000|2022-06-23 23:18:10|97.94|96.64|97.77|96.47|97.94|96.64|97.77|96.47|7
1656026300000|2022-06-23 23:18:20|97.76|96.46|97.76|96.46|97.77|96.47|97.76|96.46|3
1656026310000|2022-06-23 23:18:30|97.75|96.45|97.74|96.44|97.75|96.45|97.74|96.44|2
1656026320000|2022-06-23 23:18:40|97.72|96.42|97.64|96.34|97.72|96.42|97.64|96.34|7
1656026340000|2022-06-23 23:19:00|97.63|96.33|97.3|96|97.63|96.33|97.3|96|8
1656026350000|2022-06-23 23:19:10|97.31|96.01|97.4|96.1|97.4|96.1|97.31|96.01|3
1656026360000|2022-06-23 23:19:20|97.41|96.11|97.43|96.13|97.45|96.15|97.41|96.11|6
1656026370000|2022-06-23 23:19:30|97.44|96.14|97.46|96.16|97.47|96.17|97.44|96.14|4
1656026390000|2022-06-23 23:19:50|97.45|96.15|97.45|96.15|97.45|96.15|97.45|96.15|1
1656026400000|2022-06-23 23:20:00|97.44|96.14|97.45|96.15|97.45|96.15|97.44|96.14|2
1656026410000|2022-06-23 23:20:10|97.46|96.16|97.48|96.18|97.49|96.19|97.46|96.16|4
1656026420000|2022-06-23 23:20:20|97.49|96.19|97.79|96.49|97.79|96.49|97.49|96.19|16
1656026430000|2022-06-23 23:20:30|97.78|96.48|97.77|96.47|97.78|96.48|97.77|96.47|2
1656026440000|2022-06-23 23:20:40|97.76|96.46|97.77|96.47|97.77|96.47|97.76|96.46|2
1656026450000|2022-06-23 23:20:50|97.76|96.46|97.74|96.44|97.76|96.46|97.74|96.44|3
1656026500000|2022-06-23 23:21:40|97.68|96.38|97.67|96.37|97.68|96.38|97.67|96.37|2
1656026510000|2022-06-23 23:21:50|97.66|96.36|97.66|96.36|97.66|96.36|97.66|96.36|1
1656026520000|2022-06-23 23:22:00|97.68|96.38|97.7|96.4|97.7|96.4|97.68|96.38|4
1656026530000|2022-06-23 23:22:10|97.71|96.41|97.75|96.45|97.75|96.45|97.71|96.41|3
1656026540000|2022-06-23 23:22:20|97.76|96.46|97.76|96.46|97.78|96.48|97.76|96.46|4
1656026550000|2022-06-23 23:22:30|97.77|96.47|97.77|96.47|97.77|96.47|97.77|96.47|1
1656026560000|2022-06-23 23:22:40|97.79|96.49|97.81|96.51|97.81|96.51|97.79|96.49|3
1656026570000|2022-06-23 23:22:50|97.82|96.52|97.82|96.52|97.85|96.55|97.81|96.51|7
1656026580000|2022-06-23 23:23:00|97.8|96.5|97.82|96.52|97.82|96.52|97.8|96.5|2
1656026590000|2022-06-23 23:23:10|97.81|96.51|97.92|96.62|97.94|96.64|97.78|96.48|11
1656026600000|2022-06-23 23:23:20|97.94|96.64|98.01|96.71|98.01|96.71|97.94|96.64|6
1656026610000|2022-06-23 23:23:30|98.04|96.74|98.04|96.74|98.06|96.76|98.03|96.73|7
1656026620000|2022-06-23 23:23:40|98.03|96.73|98|96.7|98.06|96.76|97.99|96.69|9
1656026640000|2022-06-23 23:24:00|97.97|96.67|97.88|96.58|97.97|96.67|97.88|96.58|11
1656026650000|2022-06-23 23:24:10|97.89|96.59|97.91|96.61|97.91|96.61|97.89|96.59|3
1656026660000|2022-06-23 23:24:20|97.89|96.59|97.92|96.62|97.92|96.62|97.88|96.58|4
1656026670000|2022-06-23 23:24:30|97.91|96.61|97.91|96.61|97.91|96.61|97.91|96.61|1
1656026680000|2022-06-23 23:24:40|97.93|96.63|97.92|96.62|97.93|96.63|97.92|96.62|2
1656026700000|2022-06-23 23:25:00|97.93|96.63|97.98|96.68|97.98|96.68|97.93|96.63|4
1656026710000|2022-06-23 23:25:10|97.97|96.67|97.94|96.64|97.98|96.68|97.94|96.64|6
1656026720000|2022-06-23 23:25:20|97.93|96.63|97.93|96.63|97.93|96.63|97.93|96.63|1
1656026730000|2022-06-23 23:25:30|97.94|96.64|97.94|96.64|97.95|96.65|97.94|96.64|3
1656026760000|2022-06-23 23:26:00|97.96|96.66|97.94|96.64|97.96|96.66|97.94|96.64|2
1656026770000|2022-06-23 23:26:10|97.93|96.63|97.92|96.62|97.93|96.63|97.92|96.62|2
1656026790000|2022-06-23 23:26:30|97.93|96.63|98|96.7|98|96.7|97.93|96.63|3
1656026800000|2022-06-23 23:26:40|98.01|96.71|98|96.7|98.01|96.71|98|96.7|2
1656026820000|2022-06-23 23:27:00|98.01|96.71|98.05|96.75|98.06|96.76|98.01|96.71|7
1656026830000|2022-06-23 23:27:10|98.04|96.74|98.03|96.73|98.04|96.74|98.03|96.73|2
1656026840000|2022-06-23 23:27:20|98.02|96.72|98.02|96.72|98.02|96.72|98.02|96.72|1
1656026850000|2022-06-23 23:27:30|98.03|96.73|98.03|96.73|98.03|96.73|98.03|96.73|1
1656026860000|2022-06-23 23:27:40|98.02|96.72|98.02|96.72|98.02|96.72|98.02|96.72|1
1656026880000|2022-06-23 23:28:00|98.03|96.73|98.06|96.76|98.07|96.77|98.03|96.73|5
1656026890000|2022-06-23 23:28:10|98.03|96.73|98.03|96.73|98.05|96.75|98.02|96.72|4
1656026900000|2022-06-23 23:28:20|98.05|96.75|98.03|96.73|98.05|96.75|98.03|96.73|2
1656026910000|2022-06-23 23:28:30|98.04|96.74|98.04|96.74|98.06|96.76|98.03|96.73|6
1656026920000|2022-06-23 23:28:40|98.05|96.75|98.03|96.73|98.05|96.75|98.03|96.73|4
1656026930000|2022-06-23 23:28:50|98.02|96.72|98.02|96.72|98.02|96.72|98.02|96.72|1
1656026940000|2022-06-23 23:29:00|98.03|96.73|98.03|96.73|98.03|96.73|98.01|96.71|4
1656026950000|2022-06-23 23:29:10|98.02|96.72|98.05|96.75|98.05|96.75|98.02|96.72|3
1656026960000|2022-06-23 23:29:20|98.03|96.73|98.02|96.72|98.03|96.73|98.02|96.72|2
1656026970000|2022-06-23 23:29:30|98.04|96.74|98.04|96.74|98.05|96.75|98.04|96.74|3
1656026990000|2022-06-23 23:29:50|98.05|96.75|98.05|96.75|98.05|96.75|98.05|96.75|1
1656027000000|2022-06-23 23:30:00|98.04|96.74|98.05|96.75|98.06|96.76|98.04|96.74|3
1656027010000|2022-06-23 23:30:10|98.06|96.76|98.06|96.76|98.07|96.77|98.05|96.75|4
1656027020000|2022-06-23 23:30:20|98.07|96.77|98.06|96.76|98.07|96.77|98.06|96.76|2
1656027040000|2022-06-23 23:30:40|98.07|96.77|98.14|96.84|98.14|96.84|98.07|96.77|6
1656027050000|2022-06-23 23:30:50|98.15|96.85|98.18|96.88|98.2|96.9|98.14|96.84|8
1656027060000|2022-06-23 23:31:00|98.17|96.87|98.18|96.88|98.18|96.88|98.17|96.87|2
1656027070000|2022-06-23 23:31:10|98.12|96.82|98.14|96.84|98.14|96.84|98.11|96.81|5
1656027080000|2022-06-23 23:31:20|98.16|96.86|98.2|96.9|98.2|96.9|98.16|96.86|6
1656027090000|2022-06-23 23:31:30|98.18|96.88|98.2|96.9|98.2|96.9|98.16|96.86|4
1656027100000|2022-06-23 23:31:40|98.21|96.91|98.2|96.9|98.23|96.93|98.2|96.9|5
1656027110000|2022-06-23 23:31:50|98.21|96.91|98.2|96.9|98.22|96.92|98.2|96.9|6
1656027120000|2022-06-23 23:32:00|98.19|96.89|98.16|96.86|98.19|96.89|98.15|96.85|6
1656027130000|2022-06-23 23:32:10|98.15|96.85|98.18|96.88|98.18|96.88|98.15|96.85|5
1656027140000|2022-06-23 23:32:20|98.19|96.89|98.15|96.85|98.2|96.9|98.15|96.85|12
1656027150000|2022-06-23 23:32:30|98.17|96.87|98.14|96.84|98.17|96.87|98.14|96.84|3
1656027160000|2022-06-23 23:32:40|98.13|96.83|98.1|96.8|98.13|96.83|98.1|96.8|3
1656027170000|2022-06-23 23:32:50|98.11|96.81|98.1|96.8|98.12|96.82|98.1|96.8|3
1656027180000|2022-06-23 23:33:00|98.11|96.81|98.12|96.82|98.12|96.82|98.11|96.81|2
1656027200000|2022-06-23 23:33:20|98.06|96.76|98.02|96.72|98.06|96.76|98.02|96.72|4
1656027210000|2022-06-23 23:33:30|98.03|96.73|98.02|96.72|98.03|96.73|98.02|96.72|2
1656027240000|2022-06-23 23:34:00|98.03|96.73|98.02|96.72|98.03|96.73|98.02|96.72|2
1656027250000|2022-06-23 23:34:10|98.03|96.73|98.06|96.76|98.06|96.76|98.03|96.73|3
1656027260000|2022-06-23 23:34:20|98.05|96.75|98.05|96.75|98.05|96.75|98.05|96.75|1
1656027280000|2022-06-23 23:34:40|98.06|96.76|98.06|96.76|98.06|96.76|98.06|96.76|1
1656027310000|2022-06-23 23:35:10|98.1|96.8|98.12|96.82|98.12|96.82|98.1|96.8|3
1656027330000|2022-06-23 23:35:30|98.11|96.81|98.06|96.76|98.11|96.81|98.06|96.76|6
1656027340000|2022-06-23 23:35:40|98.03|96.73|97.96|96.66|98.03|96.73|97.96|96.66|6
1656027350000|2022-06-23 23:35:50|97.95|96.65|97.89|96.59|97.95|96.65|97.89|96.59|5
1656027360000|2022-06-23 23:36:00|97.88|96.58|97.88|96.58|97.89|96.59|97.88|96.58|3
1656027390000|2022-06-23 23:36:30|97.89|96.59|97.93|96.63|97.94|96.64|97.89|96.59|4
1656027400000|2022-06-23 23:36:40|97.92|96.62|97.92|96.62|97.92|96.62|97.92|96.62|1
1656027410000|2022-06-23 23:36:50|97.93|96.63|97.93|96.63|97.93|96.63|97.93|96.63|1
1656027420000|2022-06-23 23:37:00|97.94|96.64|97.95|96.65|97.95|96.65|97.94|96.64|2
1656027430000|2022-06-23 23:37:10|97.96|96.66|97.96|96.66|97.96|96.66|97.95|96.65|3
1656027440000|2022-06-23 23:37:20|97.98|96.68|97.98|96.68|97.98|96.68|97.97|96.67|5
1656027450000|2022-06-23 23:37:30|97.97|96.67|97.96|96.66|97.97|96.67|97.96|96.66|2
1656027460000|2022-06-23 23:37:40|97.97|96.67|97.97|96.67|97.97|96.67|97.96|96.66|3
1656027480000|2022-06-23 23:38:00|97.99|96.69|97.98|96.68|97.99|96.69|97.98|96.68|2
1656027490000|2022-06-23 23:38:10|97.99|96.69|97.98|96.68|97.99|96.69|97.98|96.68|2
1656027510000|2022-06-23 23:38:30|97.99|96.69|97.98|96.68|97.99|96.69|97.98|96.68|2
1656027520000|2022-06-23 23:38:40|97.99|96.69|98.06|96.76|98.06|96.76|97.99|96.69|5
1656027530000|2022-06-23 23:38:50|98.05|96.75|98|96.7|98.05|96.75|98|96.7|2
1656027540000|2022-06-23 23:39:00|97.98|96.68|98.02|96.72|98.02|96.72|97.97|96.67|7
1656027550000|2022-06-23 23:39:10|98.01|96.71|97.96|96.66|98.01|96.71|97.95|96.65|8
1656027560000|2022-06-23 23:39:20|97.97|96.67|98|96.7|98.01|96.71|97.96|96.66|7
1656027570000|2022-06-23 23:39:30|97.99|96.69|97.98|96.68|97.99|96.69|97.98|96.68|2
1656027590000|2022-06-23 23:39:50|97.97|96.67|97.91|96.61|97.97|96.67|97.91|96.61|4
1656027600000|2022-06-23 23:40:00|97.9|96.6|97.91|96.61|97.91|96.61|97.9|96.6|2
1656027610000|2022-06-23 23:40:10|97.93|96.63|97.94|96.64|97.94|96.64|97.93|96.63|2
1656027620000|2022-06-23 23:40:20|97.93|96.63|97.86|96.56|97.93|96.63|97.86|96.56|3
1656027630000|2022-06-23 23:40:30|97.85|96.55|97.85|96.55|97.85|96.55|97.85|96.55|1
1656027650000|2022-06-23 23:40:50|97.86|96.56|97.86|96.56|97.87|96.57|97.86|96.56|3
1656027660000|2022-06-23 23:41:00|97.87|96.57|97.87|96.57|97.87|96.57|97.87|96.57|1
1656027670000|2022-06-23 23:41:10|97.86|96.56|97.88|96.58|97.89|96.59|97.86|96.56|4
1656027720000|2022-06-23 23:42:00|97.87|96.57|97.87|96.57|97.87|96.57|97.86|96.56|3
1656027730000|2022-06-23 23:42:10|97.86|96.56|97.86|96.56|97.86|96.56|97.86|96.56|1
1656027740000|2022-06-23 23:42:20|97.87|96.57|97.87|96.57|97.87|96.57|97.87|96.57|1
1656027760000|2022-06-23 23:42:40|97.85|96.55|97.83|96.53|97.85|96.55|97.83|96.53|3
1656027770000|2022-06-23 23:42:50|97.81|96.51|97.75|96.45|97.81|96.51|97.75|96.45|6
1656027780000|2022-06-23 23:43:00|97.76|96.46|97.77|96.47|97.77|96.47|97.76|96.46|2
1656027790000|2022-06-23 23:43:10|97.76|96.46|97.75|96.45|97.76|96.46|97.75|96.45|2
1656027800000|2022-06-23 23:43:20|97.7|96.4|97.69|96.39|97.75|96.45|97.69|96.39|4
1656027810000|2022-06-23 23:43:30|97.7|96.4|97.71|96.41|97.71|96.41|97.7|96.4|2
1656027820000|2022-06-23 23:43:40|97.78|96.48|97.77|96.47|97.78|96.48|97.77|96.47|2
1656027860000|2022-06-23 23:44:20|97.78|96.48|97.78|96.48|97.78|96.48|97.78|96.48|1
1656027890000|2022-06-23 23:44:50|97.79|96.49|97.79|96.49|97.79|96.49|97.79|96.49|1
1656027900000|2022-06-23 23:45:00|97.8|96.5|97.86|96.56|97.86|96.56|97.8|96.5|7
1656027910000|2022-06-23 23:45:10|97.87|96.57|97.87|96.57|97.87|96.57|97.87|96.57|1
1656027920000|2022-06-23 23:45:20|97.88|96.58|97.88|96.58|97.88|96.58|97.88|96.58|1
1656027930000|2022-06-23 23:45:30|97.86|96.56|97.87|96.57|97.87|96.57|97.86|96.56|4
1656027940000|2022-06-23 23:45:40|97.86|96.56|97.87|96.57|97.87|96.57|97.86|96.56|4
1656027950000|2022-06-23 23:45:50|97.86|96.56|97.87|96.57|97.87|96.57|97.86|96.56|2
1656027960000|2022-06-23 23:46:00|97.88|96.58|97.88|96.58|97.89|96.59|97.88|96.58|3
1656027970000|2022-06-23 23:46:10|97.89|96.59|97.89|96.59|97.9|96.6|97.89|96.59|3
1656027980000|2022-06-23 23:46:20|97.9|96.6|97.93|96.63|97.93|96.63|97.9|96.6|4
1656027990000|2022-06-23 23:46:30|97.94|96.64|97.9|96.6|97.95|96.65|97.9|96.6|7
1656028000000|2022-06-23 23:46:40|97.89|96.59|97.87|96.57|97.89|96.59|97.86|96.56|7
1656028030000|2022-06-23 23:47:10|97.86|96.56|97.84|96.54|97.86|96.56|97.81|96.51|5
1656028040000|2022-06-23 23:47:20|97.82|96.52|97.84|96.54|97.84|96.54|97.82|96.52|4
1656028050000|2022-06-23 23:47:30|97.85|96.55|97.85|96.55|97.85|96.55|97.85|96.55|1
1656028060000|2022-06-23 23:47:40|97.87|96.57|97.86|96.56|97.87|96.57|97.86|96.56|2
1656028070000|2022-06-23 23:47:50|97.87|96.57|97.88|96.58|97.88|96.58|97.87|96.57|2
1656028100000|2022-06-23 23:48:20|97.89|96.59|97.9|96.6|97.9|96.6|97.89|96.59|2
1656028120000|2022-06-23 23:48:40|97.89|96.59|97.88|96.58|97.89|96.59|97.88|96.58|2
1656028130000|2022-06-23 23:48:50|97.84|96.54|97.84|96.54|97.84|96.54|97.82|96.52|3
1656028140000|2022-06-23 23:49:00|97.82|96.52|97.8|96.5|97.82|96.52|97.8|96.5|3
1656028150000|2022-06-23 23:49:10|97.81|96.51|97.86|96.56|97.87|96.57|97.81|96.51|5
1656028160000|2022-06-23 23:49:20|97.85|96.55|97.85|96.55|97.85|96.55|97.85|96.55|1
1656028170000|2022-06-23 23:49:30|97.81|96.51|97.81|96.51|97.81|96.51|97.81|96.51|1
1656028190000|2022-06-23 23:49:50|97.82|96.52|97.85|96.55|97.85|96.55|97.82|96.52|2
1656028200000|2022-06-23 23:50:00|97.87|96.57|97.86|96.56|97.87|96.57|97.85|96.55|3
1656028210000|2022-06-23 23:50:10|97.87|96.57|97.87|96.57|97.87|96.57|97.87|96.57|1
1656028220000|2022-06-23 23:50:20|97.86|96.56|97.85|96.55|97.86|96.56|97.84|96.54|4
1656028240000|2022-06-23 23:50:40|97.86|96.56|97.85|96.55|97.86|96.56|97.84|96.54|3
1656028250000|2022-06-23 23:50:50|97.84|96.54|97.84|96.54|97.84|96.54|97.83|96.53|3
1656028290000|2022-06-23 23:51:30|97.86|96.56|97.84|96.54|97.86|96.56|97.84|96.54|2
1656028300000|2022-06-23 23:51:40|97.86|96.56|97.76|96.46|97.86|96.56|97.76|96.46|7
1656028310000|2022-06-23 23:51:50|97.75|96.45|97.75|96.45|97.76|96.46|97.75|96.45|3
1656028320000|2022-06-23 23:52:00|97.76|96.46|97.76|96.46|97.77|96.47|97.76|96.46|3
1656028330000|2022-06-23 23:52:10|97.77|96.47|97.77|96.47|97.77|96.47|97.77|96.47|1
1656028340000|2022-06-23 23:52:20|97.79|96.49|97.78|96.48|97.79|96.49|97.78|96.48|2
1656028390000|2022-06-23 23:53:10|97.77|96.47|97.76|96.46|97.77|96.47|97.76|96.46|2
1656028400000|2022-06-23 23:53:20|97.77|96.47|97.81|96.51|97.81|96.51|97.77|96.47|2
1656028410000|2022-06-23 23:53:30|97.84|96.54|97.93|96.63|97.96|96.66|97.84|96.54|9
1656028420000|2022-06-23 23:53:40|97.94|96.64|97.96|96.66|97.96|96.66|97.94|96.64|3
1656028430000|2022-06-23 23:53:50|97.97|96.67|97.96|96.66|97.98|96.68|97.96|96.66|4
1656028460000|2022-06-23 23:54:20|97.97|96.67|97.97|96.67|97.97|96.67|97.97|96.67|1
1656028470000|2022-06-23 23:54:30|97.98|96.68|97.92|96.62|97.98|96.68|97.92|96.62|6
1656028480000|2022-06-23 23:54:40|97.95|96.65|97.95|96.65|97.95|96.65|97.95|96.65|1
1656028490000|2022-06-23 23:54:50|97.96|96.66|97.93|96.63|97.96|96.66|97.93|96.63|3
1656028500000|2022-06-23 23:55:00|97.94|96.64|97.94|96.64|97.94|96.64|97.93|96.63|3
1656028510000|2022-06-23 23:55:10|97.93|96.63|97.95|96.65|97.95|96.65|97.93|96.63|2
1656028520000|2022-06-23 23:55:20|97.93|96.63|97.97|96.67|97.97|96.67|97.93|96.63|6
1656028540000|2022-06-23 23:55:40|97.98|96.68|97.98|96.68|97.98|96.68|97.98|96.68|1
1656028550000|2022-06-23 23:55:50|97.97|96.67|97.93|96.63|97.97|96.67|97.93|96.63|5
1656028560000|2022-06-23 23:56:00|97.94|96.64|97.93|96.63|97.96|96.66|97.93|96.63|8
1656028580000|2022-06-23 23:56:20|97.94|96.64|97.94|96.64|97.94|96.64|97.94|96.64|1
1656028590000|2022-06-23 23:56:30|97.96|96.66|97.94|96.64|97.96|96.66|97.94|96.64|2
1656028610000|2022-06-23 23:56:50|97.96|96.66|97.94|96.64|97.96|96.66|97.94|96.64|2
1656028620000|2022-06-23 23:57:00|97.96|96.66|97.94|96.64|97.96|96.66|97.94|96.64|4
1656028640000|2022-06-23 23:57:20|97.95|96.65|98.02|96.72|98.02|96.72|97.95|96.65|9
1656028650000|2022-06-23 23:57:30|98.03|96.73|98.03|96.73|98.03|96.73|98.03|96.73|1
1656028660000|2022-06-23 23:57:40|98.02|96.72|98.02|96.72|98.02|96.72|98.02|96.72|1
1656028680000|2022-06-23 23:58:00|98.03|96.73|97.95|96.65|98.03|96.73|97.95|96.65|6
1656028700000|2022-06-23 23:58:20|97.96|96.66|97.95|96.65|97.96|96.66|97.95|96.65|2
1656028710000|2022-06-23 23:58:30|97.96|96.66|97.97|96.67|97.99|96.69|97.96|96.66|5
1656028720000|2022-06-23 23:58:40|97.96|96.66|97.94|96.64|97.96|96.66|97.9|96.6|6
1656028730000|2022-06-23 23:58:50|97.93|96.63|97.85|96.55|97.93|96.63|97.84|96.54|6
1656028740000|2022-06-23 23:59:00|97.84|96.54|97.85|96.55|97.85|96.55|97.84|96.54|4
1656028750000|2022-06-23 23:59:10|97.89|96.59|97.9|96.6|97.9|96.6|97.89|96.59|2
1656028760000|2022-06-23 23:59:20|97.91|96.61|97.91|96.61|97.91|96.61|97.91|96.61|1
1656028770000|2022-06-23 23:59:30|97.92|96.62|97.92|96.62|97.93|96.63|97.92|96.62|3
1656028780000|2022-06-23 23:59:40|97.93|96.63|97.94|96.64|97.94|96.64|97.93|96.63|2
1656028790000|2022-06-23 23:59:50|97.96|96.66|97.97|96.67|97.98|96.68|97.96|96.66|4
1656028800000|2022-06-24 00:00:00|97.98|96.68|97.99|96.69|97.99|96.69|97.98|96.68|2
1656028810000|2022-06-24 00:00:10|98|96.7|98|96.7|98|96.7|97.99|96.69|3
1656028820000|2022-06-24 00:00:20|98.01|96.71|98.06|96.76|98.06|96.76|98.01|96.71|6
1656028830000|2022-06-24 00:00:30|98.07|96.77|98.18|96.88|98.18|96.88|98.07|96.77|14
1656028840000|2022-06-24 00:00:40|98.17|96.87|98.17|96.87|98.18|96.88|98.12|96.82|10
1656028850000|2022-06-24 00:00:50|98.18|96.88|98.18|96.88|98.18|96.88|98.18|96.88|1
1656028860000|2022-06-24 00:01:00|98.17|96.87|98.13|96.83|98.17|96.87|98.13|96.83|4
1656028870000|2022-06-24 00:01:10|98.12|96.82|98.07|96.77|98.12|96.82|98.07|96.77|6
1656028880000|2022-06-24 00:01:20|98.06|96.76|98.04|96.74|98.06|96.76|98.03|96.73|5
1656028890000|2022-06-24 00:01:30|98.06|96.76|98.06|96.76|98.06|96.76|98.06|96.76|1
1656028900000|2022-06-24 00:01:40|98.05|96.75|98.04|96.74|98.06|96.76|98.04|96.74|4
1656028910000|2022-06-24 00:01:50|98.06|96.76|98.09|96.79|98.09|96.79|98.04|96.74|4
1656028920000|2022-06-24 00:02:00|98.1|96.8|98.06|96.76|98.1|96.8|98.06|96.76|5
1656028930000|2022-06-24 00:02:10|98.07|96.77|98.06|96.76|98.07|96.77|98.05|96.75|6
1656028950000|2022-06-24 00:02:30|98.07|96.77|98.16|96.86|98.18|96.88|98.06|96.76|11
1656028960000|2022-06-24 00:02:40|98.17|96.87|98.26|96.96|98.28|96.98|98.17|96.87|12
1656028970000|2022-06-24 00:02:50|98.27|96.97|98.37|97.07|98.37|97.07|98.27|96.97|10
1656028980000|2022-06-24 00:03:00|98.38|97.08|98.38|97.08|98.38|97.08|98.38|97.08|1
1656029000000|2022-06-24 00:03:20|98.42|97.12|98.44|97.14|98.44|97.14|98.37|97.07|10
1656029010000|2022-06-24 00:03:30|98.43|97.13|98.25|96.95|98.43|97.13|98.25|96.95|8
1656029020000|2022-06-24 00:03:40|98.24|96.94|98.13|96.83|98.24|96.94|98.13|96.83|15
1656029030000|2022-06-24 00:03:50|98.16|96.86|98.09|96.79|98.16|96.86|98.09|96.79|6
1656029040000|2022-06-24 00:04:00|98.08|96.78|98.09|96.79|98.09|96.79|98.06|96.76|6
1656029050000|2022-06-24 00:04:10|98.07|96.77|98.09|96.79|98.09|96.79|98.07|96.77|6
1656029060000|2022-06-24 00:04:20|98.05|96.75|98.09|96.79|98.1|96.8|98.05|96.75|6
1656029070000|2022-06-24 00:04:30|98.1|96.8|98.08|96.78|98.1|96.8|98.08|96.78|3
1656029080000|2022-06-24 00:04:40|98.1|96.8|98.1|96.8|98.1|96.8|98.1|96.8|1
1656029090000|2022-06-24 00:04:50|98.11|96.81|98.32|97.02|98.32|97.02|98.11|96.81|15
1656029100000|2022-06-24 00:05:00|98.33|97.03|98.24|96.94|98.33|97.03|98.23|96.93|9
1656029110000|2022-06-24 00:05:10|98.25|96.95|98.23|96.93|98.25|96.95|98.2|96.9|8
1656029120000|2022-06-24 00:05:20|98.22|96.92|98.2|96.9|98.22|96.92|98.2|96.9|3
1656029130000|2022-06-24 00:05:30|98.19|96.89|98.13|96.83|98.19|96.89|98.13|96.83|6
1656029140000|2022-06-24 00:05:40|98.14|96.84|98.14|96.84|98.14|96.84|98.14|96.84|1
1656029150000|2022-06-24 00:05:50|98.16|96.86|98.22|96.92|98.23|96.93|98.15|96.85|11
1656029160000|2022-06-24 00:06:00|98.21|96.91|98.12|96.82|98.21|96.91|98.12|96.82|4
1656029170000|2022-06-24 00:06:10|98.16|96.86|98.12|96.82|98.16|96.86|98.12|96.82|4
1656029190000|2022-06-24 00:06:30|98.13|96.83|98.21|96.91|98.21|96.91|98.13|96.83|11
1656029200000|2022-06-24 00:06:40|98.22|96.92|98.22|96.92|98.22|96.92|98.22|96.92|1
1656029210000|2022-06-24 00:06:50|98.23|96.93|98.16|96.86|98.23|96.93|98.13|96.83|7
1656029220000|2022-06-24 00:07:00|98.17|96.87|98.14|96.84|98.18|96.88|98.14|96.84|8
1656029230000|2022-06-24 00:07:10|98.13|96.83|98.14|96.84|98.16|96.86|98.13|96.83|5
1656029240000|2022-06-24 00:07:20|98.13|96.83|98.12|96.82|98.13|96.83|98.12|96.82|4
1656029250000|2022-06-24 00:07:30|98.11|96.81|98.23|96.93|98.23|96.93|98.11|96.81|9
1656029260000|2022-06-24 00:07:40|98.21|96.91|98.13|96.83|98.21|96.91|98.13|96.83|9
1656029270000|2022-06-24 00:07:50|98.12|96.82|98.1|96.8|98.12|96.82|98.09|96.79|7
1656029280000|2022-06-24 00:08:00|98.11|96.81|98.21|96.91|98.21|96.91|98.11|96.81|6
1656029300000|2022-06-24 00:08:20|98.2|96.9|98.26|96.96|98.26|96.96|98.15|96.85|12
1656029310000|2022-06-24 00:08:30|98.27|96.97|98.24|96.94|98.3|97|98.24|96.94|7
1656029320000|2022-06-24 00:08:40|98.23|96.93|98.27|96.97|98.28|96.98|98.23|96.93|6
1656029330000|2022-06-24 00:08:50|98.28|96.98|98.37|97.07|98.37|97.07|98.28|96.98|8
1656029340000|2022-06-24 00:09:00|98.38|97.08|98.35|97.05|98.39|97.09|98.35|97.05|8
1656029350000|2022-06-24 00:09:10|98.36|97.06|98.33|97.03|98.36|97.06|98.33|97.03|2
1656029360000|2022-06-24 00:09:20|98.32|97.02|98.32|97.02|98.33|97.03|98.32|97.02|3
1656029370000|2022-06-24 00:09:30|98.33|97.03|98.45|97.15|98.45|97.15|98.33|97.03|12
1656029380000|2022-06-24 00:09:40|98.46|97.16|98.37|97.07|98.46|97.16|98.36|97.06|12
1656029390000|2022-06-24 00:09:50|98.36|97.06|98.27|96.97|98.36|97.06|98.27|96.97|9
1656029400000|2022-06-24 00:10:00|98.28|96.98|98.31|97.01|98.32|97.02|98.28|96.98|5
1656029410000|2022-06-24 00:10:10|98.3|97|98.24|96.94|98.3|97|98.23|96.93|6
1656029420000|2022-06-24 00:10:20|98.27|96.97|98.24|96.94|98.27|96.97|98.24|96.94|2
1656029440000|2022-06-24 00:10:40|98.23|96.93|98.23|96.93|98.23|96.93|98.23|96.93|1
1656029450000|2022-06-24 00:10:50|98.24|96.94|98.45|97.15|98.45|97.15|98.24|96.94|10
1656029460000|2022-06-24 00:11:00|98.46|97.16|98.71|97.41|98.71|97.41|98.45|97.15|10
1656029470000|2022-06-24 00:11:10|98.7|97.4|98.86|97.56|98.88|97.58|98.54|97.24|22
1656029480000|2022-06-24 00:11:20|98.85|97.55|98.83|97.53|98.86|97.56|98.76|97.46|11
1656029490000|2022-06-24 00:11:30|98.78|97.48|98.92|97.62|98.92|97.62|98.74|97.44|8
1656029500000|2022-06-24 00:11:40|98.91|97.61|98.94|97.64|98.94|97.64|98.91|97.61|5
1656029510000|2022-06-24 00:11:50|99.08|97.78|99.34|98.04|99.38|98.08|99.08|97.78|15
1656029520000|2022-06-24 00:12:00|99.26|97.96|99.24|97.94|99.26|97.96|99.21|97.91|6
1656029530000|2022-06-24 00:12:10|99.23|97.93|99.37|98.07|99.37|98.07|99.13|97.83|16
1656029540000|2022-06-24 00:12:20|99.39|98.09|99.24|97.94|99.45|98.15|99.24|97.94|17
1656029550000|2022-06-24 00:12:30|99.26|97.96|99.3|98|99.3|98|99.26|97.96|6
1656029560000|2022-06-24 00:12:40|99.26|97.96|99.23|97.93|99.26|97.96|99.23|97.93|4
1656029570000|2022-06-24 00:12:50|99.24|97.94|99.14|97.84|99.24|97.94|99.14|97.84|7
1656029580000|2022-06-24 00:13:00|99.16|97.86|99.14|97.84|99.16|97.86|99.14|97.84|4
1656029590000|2022-06-24 00:13:10|99.13|97.83|99.13|97.83|99.13|97.83|99.13|97.83|1
1656029600000|2022-06-24 00:13:20|99.14|97.84|99.32|98.02|99.36|98.06|99.14|97.84|9
1656029610000|2022-06-24 00:13:30|99.33|98.03|99.26|97.96|99.33|98.03|99.26|97.96|8
1656029620000|2022-06-24 00:13:40|99.25|97.95|99.31|98.01|99.31|98.01|99.25|97.95|6
1656029630000|2022-06-24 00:13:50|99.32|98.02|99.28|97.98|99.32|98.02|99.28|97.98|4
1656029640000|2022-06-24 00:14:00|99.29|97.99|99.26|97.96|99.3|98|99.24|97.94|12
1656029650000|2022-06-24 00:14:10|99.27|97.97|99.26|97.96|99.29|97.99|99.26|97.96|6
1656029660000|2022-06-24 00:14:20|99.27|97.97|99.27|97.97|99.31|98.01|99.27|97.97|6
1656029670000|2022-06-24 00:14:30|99.26|97.96|99.25|97.95|99.27|97.97|99.25|97.95|5
1656029680000|2022-06-24 00:14:40|99.26|97.96|99.26|97.96|99.26|97.96|99.26|97.96|1
1656029690000|2022-06-24 00:14:50|99.25|97.95|99.23|97.93|99.25|97.95|99.23|97.93|3
1656029700000|2022-06-24 00:15:00|99.22|97.92|99.24|97.94|99.25|97.95|99.19|97.89|10
1656029710000|2022-06-24 00:15:10|99.22|97.92|99.23|97.93|99.23|97.93|99.22|97.92|2
1656029720000|2022-06-24 00:15:20|99.21|97.91|99.14|97.84|99.21|97.91|99.14|97.84|6
1656029730000|2022-06-24 00:15:30|99.16|97.86|98.99|97.69|99.16|97.86|98.99|97.69|11
1656029740000|2022-06-24 00:15:40|98.98|97.68|98.93|97.63|98.98|97.68|98.93|97.63|13
1656029750000|2022-06-24 00:15:50|98.94|97.64|98.83|97.53|98.94|97.64|98.8|97.5|14
1656029760000|2022-06-24 00:16:00|98.76|97.46|98.75|97.45|98.77|97.47|98.72|97.42|9
1656029770000|2022-06-24 00:16:10|98.74|97.44|98.71|97.41|98.74|97.44|98.69|97.39|5
1656029780000|2022-06-24 00:16:20|98.7|97.4|98.76|97.46|98.76|97.46|98.7|97.4|3
1656029800000|2022-06-24 00:16:40|98.78|97.48|98.84|97.54|98.89|97.59|98.78|97.48|11
1656029810000|2022-06-24 00:16:50|98.85|97.55|98.86|97.56|98.88|97.58|98.83|97.53|6
1656029820000|2022-06-24 00:17:00|98.84|97.54|98.84|97.54|98.86|97.56|98.84|97.54|5
1656029830000|2022-06-24 00:17:10|98.86|97.56|98.93|97.63|98.93|97.63|98.84|97.54|8
1656029840000|2022-06-24 00:17:20|98.96|97.66|99|97.7|99|97.7|98.94|97.64|9
1656029850000|2022-06-24 00:17:30|99.02|97.72|99.03|97.73|99.03|97.73|99.02|97.72|2
1656029860000|2022-06-24 00:17:40|99.04|97.74|99.03|97.73|99.04|97.74|99.03|97.73|2
1656029870000|2022-06-24 00:17:50|99.05|97.75|99.11|97.81|99.11|97.81|99.05|97.75|8
1656029880000|2022-06-24 00:18:00|99.12|97.82|99.15|97.85|99.25|97.95|99.12|97.82|11
1656029890000|2022-06-24 00:18:10|99.14|97.84|99.13|97.83|99.14|97.84|99.13|97.83|2
1656029900000|2022-06-24 00:18:20|99.16|97.86|99.16|97.86|99.21|97.91|99.13|97.83|12
1656029910000|2022-06-24 00:18:30|99.15|97.85|99.15|97.85|99.15|97.85|99.15|97.85|1
1656029920000|2022-06-24 00:18:40|99.17|97.87|99.11|97.81|99.17|97.87|99.07|97.77|8
1656029930000|2022-06-24 00:18:50|99.12|97.82|99.33|98.03|99.34|98.04|99.12|97.82|14
1656029940000|2022-06-24 00:19:00|99.34|98.04|99.35|98.05|99.41|98.11|99.34|98.04|12
1656029950000|2022-06-24 00:19:10|99.34|98.04|99.25|97.95|99.34|98.04|99.25|97.95|8
1656029960000|2022-06-24 00:19:20|99.24|97.94|99.23|97.93|99.24|97.94|99.23|97.93|2
1656029970000|2022-06-24 00:19:30|99.24|97.94|99.23|97.93|99.24|97.94|99.23|97.93|4
1656029980000|2022-06-24 00:19:40|99.2|97.9|99.15|97.85|99.2|97.9|99.15|97.85|6
1656029990000|2022-06-24 00:19:50|99.16|97.86|99.24|97.94|99.3|98|99.16|97.86|12
1656030010000|2022-06-24 00:20:10|99.26|97.96|99.24|97.94|99.26|97.96|99.24|97.94|2
1656030020000|2022-06-24 00:20:20|99.26|97.96|99.24|97.94|99.26|97.96|99.24|97.94|2
1656030030000|2022-06-24 00:20:30|99.18|97.88|99.11|97.81|99.18|97.88|99.11|97.81|8
1656030040000|2022-06-24 00:20:40|99.08|97.78|99.06|97.76|99.08|97.78|99.06|97.76|3
1656030050000|2022-06-24 00:20:50|99.07|97.77|99.07|97.77|99.09|97.79|99.05|97.75|8
1656030060000|2022-06-24 00:21:00|99.06|97.76|99.06|97.76|99.11|97.81|99.06|97.76|6
1656030070000|2022-06-24 00:21:10|99.05|97.75|99.12|97.82|99.12|97.82|99.05|97.75|4
1656030080000|2022-06-24 00:21:20|99.16|97.86|99.06|97.76|99.16|97.86|99.04|97.74|14
1656030090000|2022-06-24 00:21:30|99.05|97.75|99.13|97.83|99.13|97.83|99.01|97.71|9
1656030100000|2022-06-24 00:21:40|99.12|97.82|99.08|97.78|99.12|97.82|99.08|97.78|3
1656030110000|2022-06-24 00:21:50|99.07|97.77|99.12|97.82|99.12|97.82|99.06|97.76|7
1656030120000|2022-06-24 00:22:00|99.11|97.81|99.06|97.76|99.11|97.81|99.06|97.76|7
1656030130000|2022-06-24 00:22:10|99.05|97.75|99.04|97.74|99.05|97.75|99.04|97.74|2
1656030140000|2022-06-24 00:22:20|99.03|97.73|99.01|97.71|99.03|97.73|98.97|97.67|11
1656030160000|2022-06-24 00:22:40|99.05|97.75|99.01|97.71|99.05|97.75|99.01|97.71|4
1656030170000|2022-06-24 00:22:50|99|97.7|98.95|97.65|99|97.7|98.95|97.65|3
1656030180000|2022-06-24 00:23:00|98.94|97.64|99.33|98.03|99.33|98.03|98.94|97.64|15
1656030190000|2022-06-24 00:23:10|99.29|97.99|99.2|97.9|99.29|97.99|99.14|97.84|13
1656030200000|2022-06-24 00:23:20|99.21|97.91|99.23|97.93|99.24|97.94|99.21|97.91|5
1656030210000|2022-06-24 00:23:30|99.26|97.96|99.15|97.85|99.26|97.96|99.15|97.85|5
1656030220000|2022-06-24 00:23:40|99.16|97.86|99.15|97.85|99.16|97.86|99.14|97.84|3
1656030230000|2022-06-24 00:23:50|99.14|97.84|99.15|97.85|99.16|97.86|99.14|97.84|4
1656030240000|2022-06-24 00:24:00|99.17|97.87|99.31|98.01|99.32|98.02|99.17|97.87|12
1656030250000|2022-06-24 00:24:10|99.29|97.99|99.27|97.97|99.29|97.99|99.26|97.96|6
1656030260000|2022-06-24 00:24:20|99.26|97.96|99.26|97.96|99.27|97.97|99.26|97.96|3
1656030270000|2022-06-24 00:24:30|99.28|97.98|99.27|97.97|99.28|97.98|99.27|97.97|2
1656030280000|2022-06-24 00:24:40|99.26|97.96|99.26|97.96|99.26|97.96|99.26|97.96|1
1656030290000|2022-06-24 00:24:50|99.25|97.95|99.14|97.84|99.25|97.95|99.14|97.84|4
1656030300000|2022-06-24 00:25:00|99.13|97.83|99.13|97.83|99.13|97.83|99.13|97.83|1
1656030310000|2022-06-24 00:25:10|99.12|97.82|99.06|97.76|99.12|97.82|99.06|97.76|6
1656030320000|2022-06-24 00:25:20|99.05|97.75|99.02|97.72|99.05|97.75|98.95|97.65|10
1656030330000|2022-06-24 00:25:30|99.01|97.71|98.96|97.66|99.01|97.71|98.96|97.66|4
1656030340000|2022-06-24 00:25:40|98.99|97.69|99.01|97.71|99.05|97.75|98.98|97.68|14
1656030350000|2022-06-24 00:25:50|98.98|97.68|99.01|97.71|99.01|97.71|98.96|97.66|6
1656030360000|2022-06-24 00:26:00|99|97.7|99.03|97.73|99.03|97.73|99|97.7|5
1656030370000|2022-06-24 00:26:10|99.02|97.72|99.11|97.81|99.11|97.81|98.98|97.68|6
1656030380000|2022-06-24 00:26:20|99.12|97.82|99.14|97.84|99.14|97.84|99.12|97.82|3
1656030410000|2022-06-24 00:26:50|99.13|97.83|99.13|97.83|99.13|97.83|99.13|97.83|1
1656030420000|2022-06-24 00:27:00|99.12|97.82|99.1|97.8|99.12|97.82|99.06|97.76|7
1656030430000|2022-06-24 00:27:10|99.13|97.83|99.13|97.83|99.13|97.83|99.13|97.83|1
1656030460000|2022-06-24 00:27:40|99.16|97.86|99.2|97.9|99.2|97.9|99.14|97.84|5
1656030470000|2022-06-24 00:27:50|99.21|97.91|99.2|97.9|99.21|97.91|99.2|97.9|2
1656030490000|2022-06-24 00:28:10|99.19|97.89|99.2|97.9|99.2|97.9|99.19|97.89|2
1656030500000|2022-06-24 00:28:20|99.21|97.91|99.21|97.91|99.21|97.91|99.21|97.91|1
1656030510000|2022-06-24 00:28:30|99.23|97.93|99.24|97.94|99.25|97.95|99.23|97.93|4
1656030520000|2022-06-24 00:28:40|99.23|97.93|99.23|97.93|99.23|97.93|99.23|97.93|1
1656030530000|2022-06-24 00:28:50|99.2|97.9|99.21|97.91|99.21|97.91|99.2|97.9|2
1656030540000|2022-06-24 00:29:00|99.22|97.92|99.22|97.92|99.23|97.93|99.22|97.92|3
1656030550000|2022-06-24 00:29:10|99.23|97.93|99.23|97.93|99.23|97.93|99.21|97.91|5
1656030560000|2022-06-24 00:29:20|99.24|97.94|99.24|97.94|99.24|97.94|99.23|97.93|3
1656030570000|2022-06-24 00:29:30|99.25|97.95|99.18|97.88|99.25|97.95|99.18|97.88|5
1656030580000|2022-06-24 00:29:40|99.16|97.86|99.15|97.85|99.16|97.86|99.15|97.85|2
1656030590000|2022-06-24 00:29:50|99.14|97.84|99.14|97.84|99.14|97.84|99.14|97.84|1
1656030600000|2022-06-24 00:30:00|99.16|97.86|99.16|97.86|99.19|97.89|99.15|97.85|8
1656030610000|2022-06-24 00:30:10|99.17|97.87|99.09|97.79|99.17|97.87|99.05|97.75|9
1656030620000|2022-06-24 00:30:20|99.1|97.8|99.09|97.79|99.1|97.8|99.08|97.78|3
1656030630000|2022-06-24 00:30:30|99.11|97.81|99.14|97.84|99.14|97.84|99.11|97.81|4
1656030640000|2022-06-24 00:30:40|99.15|97.85|99.19|97.89|99.19|97.89|99.15|97.85|4
1656030650000|2022-06-24 00:30:50|99.2|97.9|99.15|97.85|99.21|97.91|99.15|97.85|7
1656030660000|2022-06-24 00:31:00|99.14|97.84|99.03|97.73|99.14|97.84|99.03|97.73|8
1656030670000|2022-06-24 00:31:10|99.05|97.75|99.05|97.75|99.09|97.79|99.05|97.75|5
1656030680000|2022-06-24 00:31:20|99.07|97.77|99.09|97.79|99.09|97.79|99.07|97.77|5
1656030690000|2022-06-24 00:31:30|99.11|97.81|99.11|97.81|99.11|97.81|99.11|97.81|1
1656030700000|2022-06-24 00:31:40|99.1|97.8|99.04|97.74|99.1|97.8|99.04|97.74|5
1656030710000|2022-06-24 00:31:50|99.05|97.75|98.94|97.64|99.06|97.76|98.94|97.64|8
1656030720000|2022-06-24 00:32:00|98.95|97.65|98.99|97.69|98.99|97.69|98.94|97.64|12
1656030730000|2022-06-24 00:32:10|98.98|97.68|99.01|97.71|99.01|97.71|98.95|97.65|8
1656030750000|2022-06-24 00:32:30|99|97.7|99|97.7|99|97.7|98.98|97.68|4
1656030760000|2022-06-24 00:32:40|99.01|97.71|99.01|97.71|99.01|97.71|99.01|97.71|1
1656030770000|2022-06-24 00:32:50|99.02|97.72|99.02|97.72|99.02|97.72|99.02|97.72|1
1656030780000|2022-06-24 00:33:00|99.03|97.73|99.11|97.81|99.11|97.81|99.03|97.73|7
1656030790000|2022-06-24 00:33:10|99.14|97.84|99.16|97.86|99.16|97.86|99.14|97.84|3
1656030800000|2022-06-24 00:33:20|99.18|97.88|99.21|97.91|99.21|97.91|99.16|97.86|6
1656030810000|2022-06-24 00:33:30|99.22|97.92|99.22|97.92|99.22|97.92|99.2|97.9|9
1656030820000|2022-06-24 00:33:40|99.23|97.93|99.21|97.91|99.23|97.93|99.21|97.91|2
1656030830000|2022-06-24 00:33:50|99.22|97.92|99.21|97.91|99.23|97.93|99.2|97.9|6
1656030840000|2022-06-24 00:34:00|99.2|97.9|99.23|97.93|99.23|97.93|99.2|97.9|5
1656030850000|2022-06-24 00:34:10|99.24|97.94|99.24|97.94|99.24|97.94|99.24|97.94|1
1656030870000|2022-06-24 00:34:30|99.23|97.93|99.21|97.91|99.23|97.93|99.21|97.91|2
1656030890000|2022-06-24 00:34:50|99.2|97.9|99.18|97.88|99.2|97.9|99.18|97.88|3
1656030900000|2022-06-24 00:35:00|99.17|97.87|99|97.7|99.17|97.87|99|97.7|10
1656030910000|2022-06-24 00:35:10|98.99|97.69|98.96|97.66|98.99|97.69|98.95|97.65|9
1656030920000|2022-06-24 00:35:20|98.95|97.65|98.95|97.65|98.95|97.65|98.95|97.65|1
1656030930000|2022-06-24 00:35:30|98.94|97.64|98.93|97.63|98.94|97.64|98.93|97.63|2
1656030940000|2022-06-24 00:35:40|98.94|97.64|98.93|97.63|98.94|97.64|98.93|97.63|2
1656030950000|2022-06-24 00:35:50|98.92|97.62|98.94|97.64|98.95|97.65|98.92|97.62|4
1656030960000|2022-06-24 00:36:00|98.96|97.66|98.94|97.64|98.96|97.66|98.94|97.64|2
1656030970000|2022-06-24 00:36:10|98.96|97.66|98.91|97.61|98.96|97.66|98.9|97.6|4
1656030980000|2022-06-24 00:36:20|98.88|97.58|98.9|97.6|98.91|97.61|98.87|97.57|9
1656030990000|2022-06-24 00:36:30|98.91|97.61|98.91|97.61|98.91|97.61|98.91|97.61|1
1656031000000|2022-06-24 00:36:40|98.87|97.57|98.87|97.57|98.88|97.58|98.87|97.57|3
1656031010000|2022-06-24 00:36:50|98.88|97.58|98.88|97.58|98.88|97.58|98.88|97.58|1
1656031020000|2022-06-24 00:37:00|98.89|97.59|98.92|97.62|98.92|97.62|98.89|97.59|4
1656031030000|2022-06-24 00:37:10|98.91|97.61|98.88|97.58|98.91|97.61|98.88|97.58|2
1656031040000|2022-06-24 00:37:20|98.89|97.59|98.89|97.59|98.89|97.59|98.88|97.58|3
1656031050000|2022-06-24 00:37:30|98.88|97.58|98.89|97.59|98.89|97.59|98.88|97.58|2
1656031060000|2022-06-24 00:37:40|98.9|97.6|98.91|97.61|98.92|97.62|98.9|97.6|3
1656031080000|2022-06-24 00:38:00|98.9|97.6|98.89|97.59|98.9|97.6|98.88|97.58|3
1656031090000|2022-06-24 00:38:10|98.9|97.6|98.88|97.58|98.92|97.62|98.88|97.58|5
1656031100000|2022-06-24 00:38:20|98.89|97.59|98.88|97.58|98.89|97.59|98.88|97.58|2
1656031110000|2022-06-24 00:38:30|98.87|97.57|98.85|97.55|98.87|97.57|98.83|97.53|3
1656031120000|2022-06-24 00:38:40|98.86|97.56|98.86|97.56|98.86|97.56|98.86|97.56|1
1656031130000|2022-06-24 00:38:50|98.85|97.55|98.79|97.49|98.85|97.55|98.79|97.49|3
1656031140000|2022-06-24 00:39:00|98.78|97.48|98.75|97.45|98.78|97.48|98.75|97.45|4
1656031150000|2022-06-24 00:39:10|98.74|97.44|98.76|97.46|98.76|97.46|98.74|97.44|2
1656031160000|2022-06-24 00:39:20|98.77|97.47|98.81|97.51|98.81|97.51|98.77|97.47|4
1656031170000|2022-06-24 00:39:30|98.82|97.52|98.83|97.53|98.84|97.54|98.82|97.52|3
1656031180000|2022-06-24 00:39:40|98.84|97.54|98.84|97.54|98.84|97.54|98.84|97.54|1
1656031190000|2022-06-24 00:39:50|98.85|97.55|98.85|97.55|98.85|97.55|98.85|97.55|1
1656031200000|2022-06-24 00:40:00|98.86|97.56|98.87|97.57|98.87|97.57|98.86|97.56|2
1656031230000|2022-06-24 00:40:30|98.86|97.56|98.81|97.51|98.86|97.56|98.81|97.51|2
1656031250000|2022-06-24 00:40:50|98.8|97.5|98.8|97.5|98.8|97.5|98.8|97.5|1
1656031260000|2022-06-24 00:41:00|98.81|97.51|98.84|97.54|98.84|97.54|98.81|97.51|3
1656031270000|2022-06-24 00:41:10|98.86|97.56|98.86|97.56|98.86|97.56|98.86|97.56|1
1656031290000|2022-06-24 00:41:30|98.84|97.54|98.87|97.57|98.87|97.57|98.84|97.54|3
1656031310000|2022-06-24 00:41:50|98.89|97.59|98.86|97.56|98.92|97.62|98.84|97.54|8
1656031320000|2022-06-24 00:42:00|98.85|97.55|98.85|97.55|98.85|97.55|98.85|97.55|1
1656031330000|2022-06-24 00:42:10|98.86|97.56|98.84|97.54|98.86|97.56|98.84|97.54|2
1656031340000|2022-06-24 00:42:20|98.8|97.5|98.8|97.5|98.8|97.5|98.8|97.5|1
1656031350000|2022-06-24 00:42:30|98.81|97.51|98.79|97.49|98.81|97.51|98.79|97.49|3
1656031360000|2022-06-24 00:42:40|98.8|97.5|98.8|97.5|98.8|97.5|98.8|97.5|1
1656031370000|2022-06-24 00:42:50|98.79|97.49|98.79|97.49|98.8|97.5|98.79|97.49|5
1656031380000|2022-06-24 00:43:00|98.8|97.5|98.83|97.53|98.84|97.54|98.78|97.48|8
1656031390000|2022-06-24 00:43:10|98.84|97.54|98.86|97.56|98.86|97.56|98.84|97.54|2
1656031400000|2022-06-24 00:43:20|98.84|97.54|98.86|97.56|98.87|97.57|98.84|97.54|3
1656031420000|2022-06-24 00:43:40|98.85|97.55|98.85|97.55|98.85|97.55|98.8|97.5|7
1656031430000|2022-06-24 00:43:50|98.84|97.54|98.81|97.51|98.84|97.54|98.78|97.48|7
1656031440000|2022-06-24 00:44:00|98.85|97.55|98.85|97.55|98.85|97.55|98.81|97.51|3
1656031450000|2022-06-24 00:44:10|98.81|97.51|98.83|97.53|98.83|97.53|98.77|97.47|8
1656031460000|2022-06-24 00:44:20|98.82|97.52|98.82|97.52|98.82|97.52|98.82|97.52|1
1656031470000|2022-06-24 00:44:30|98.86|97.56|98.78|97.48|98.86|97.56|98.78|97.48|5
1656031480000|2022-06-24 00:44:40|98.77|97.47|98.77|97.47|98.77|97.47|98.76|97.46|3
1656031490000|2022-06-24 00:44:50|98.79|97.49|98.78|97.48|98.8|97.5|98.78|97.48|3
1656031500000|2022-06-24 00:45:00|98.79|97.49|98.83|97.53|98.83|97.53|98.79|97.49|4
1656031510000|2022-06-24 00:45:10|98.85|97.55|98.85|97.55|98.85|97.55|98.85|97.55|1
1656031520000|2022-06-24 00:45:20|98.84|97.54|98.75|97.45|98.84|97.54|98.69|97.39|11
1656031560000|2022-06-24 00:46:00|98.77|97.47|98.79|97.49|98.82|97.52|98.77|97.47|9
1656031570000|2022-06-24 00:46:10|98.8|97.5|98.8|97.5|98.82|97.52|98.79|97.49|5
1656031580000|2022-06-24 00:46:20|98.78|97.48|98.79|97.49|98.79|97.49|98.78|97.48|4
1656031590000|2022-06-24 00:46:30|98.8|97.5|98.78|97.48|98.8|97.5|98.78|97.48|5
1656031600000|2022-06-24 00:46:40|98.79|97.49|98.79|97.49|98.79|97.49|98.79|97.49|1
1656031610000|2022-06-24 00:46:50|98.78|97.48|98.79|97.49|98.79|97.49|98.78|97.48|2
1656031630000|2022-06-24 00:47:10|98.8|97.5|98.8|97.5|98.8|97.5|98.8|97.5|1
1656031640000|2022-06-24 00:47:20|98.82|97.52|98.83|97.53|98.83|97.53|98.82|97.52|2
1656031650000|2022-06-24 00:47:30|98.84|97.54|98.85|97.55|98.88|97.58|98.84|97.54|9
1656031660000|2022-06-24 00:47:40|98.86|97.56|98.86|97.56|98.86|97.56|98.86|97.56|1
1656031690000|2022-06-24 00:48:10|98.84|97.54|98.79|97.49|98.84|97.54|98.79|97.49|5
1656031720000|2022-06-24 00:48:40|98.8|97.5|98.8|97.5|98.8|97.5|98.8|97.5|1
1656031730000|2022-06-24 00:48:50|98.79|97.49|98.76|97.46|98.79|97.49|98.76|97.46|3
1656031750000|2022-06-24 00:49:10|98.63|97.33|98.55|97.25|98.63|97.33|98.49|97.19|12
1656031760000|2022-06-24 00:49:20|98.57|97.27|98.8|97.5|98.8|97.5|98.56|97.26|11
1656031770000|2022-06-24 00:49:30|98.81|97.51|98.77|97.47|98.81|97.51|98.77|97.47|5
1656031780000|2022-06-24 00:49:40|98.78|97.48|98.77|97.47|98.78|97.48|98.77|97.47|2
1656031790000|2022-06-24 00:49:50|98.78|97.48|98.77|97.47|98.78|97.48|98.77|97.47|2
1656031800000|2022-06-24 00:50:00|98.76|97.46|98.76|97.46|98.76|97.46|98.76|97.46|1
1656031810000|2022-06-24 00:50:10|98.77|97.47|98.79|97.49|98.8|97.5|98.77|97.47|3
1656031830000|2022-06-24 00:50:30|98.78|97.48|98.77|97.47|98.78|97.48|98.77|97.47|2
1656031860000|2022-06-24 00:51:00|98.76|97.46|98.67|97.37|98.76|97.46|98.67|97.37|4
1656031890000|2022-06-24 00:51:30|98.68|97.38|98.68|97.38|98.68|97.38|98.68|97.38|1
1656031910000|2022-06-24 00:51:50|98.67|97.37|98.59|97.29|98.67|97.37|98.59|97.29|4
1656031920000|2022-06-24 00:52:00|98.55|97.25|98.54|97.24|98.55|97.25|98.54|97.24|4
1656031930000|2022-06-24 00:52:10|98.53|97.23|98.54|97.24|98.54|97.24|98.53|97.23|2
1656031950000|2022-06-24 00:52:30|98.55|97.25|98.54|97.24|98.55|97.25|98.54|97.24|2
1656031960000|2022-06-24 00:52:40|98.53|97.23|98.49|97.19|98.53|97.23|98.49|97.19|3
1656031970000|2022-06-24 00:52:50|98.51|97.21|98.51|97.21|98.52|97.22|98.51|97.21|5
1656031980000|2022-06-24 00:53:00|98.49|97.19|98.49|97.19|98.5|97.2|98.49|97.19|3
1656031990000|2022-06-24 00:53:10|98.5|97.2|98.49|97.19|98.5|97.2|98.49|97.19|4
1656032000000|2022-06-24 00:53:20|98.48|97.18|98.48|97.18|98.48|97.18|98.48|97.18|1
1656032010000|2022-06-24 00:53:30|98.49|97.19|98.5|97.2|98.52|97.22|98.49|97.19|6
1656032020000|2022-06-24 00:53:40|98.51|97.21|98.53|97.23|98.55|97.25|98.51|97.21|5
1656032040000|2022-06-24 00:54:00|98.52|97.22|98.28|96.98|98.52|97.22|98.27|96.97|10
1656032050000|2022-06-24 00:54:10|98.3|97|98.3|97|98.31|97.01|98.2|96.9|12
1656032060000|2022-06-24 00:54:20|98.29|96.99|98.25|96.95|98.3|97|98.25|96.95|5
1656032070000|2022-06-24 00:54:30|98.26|96.96|98.32|97.02|98.32|97.02|98.26|96.96|7
1656032080000|2022-06-24 00:54:40|98.34|97.04|98.36|97.06|98.36|97.06|98.34|97.04|3
1656032090000|2022-06-24 00:54:50|98.39|97.09|98.43|97.13|98.43|97.13|98.39|97.09|4
1656032100000|2022-06-24 00:55:00|98.42|97.12|98.53|97.23|98.53|97.23|98.42|97.12|7
1656032110000|2022-06-24 00:55:10|98.54|97.24|98.53|97.23|98.54|97.24|98.52|97.22|3
1656032120000|2022-06-24 00:55:20|98.54|97.24|98.54|97.24|98.54|97.24|98.54|97.24|1
1656032130000|2022-06-24 00:55:30|98.55|97.25|98.51|97.21|98.55|97.25|98.5|97.2|4
1656032150000|2022-06-24 00:55:50|98.52|97.22|98.53|97.23|98.53|97.23|98.52|97.22|2
1656032160000|2022-06-24 00:56:00|98.52|97.22|98.53|97.23|98.54|97.24|98.52|97.22|6
1656032170000|2022-06-24 00:56:10|98.52|97.22|98.52|97.22|98.52|97.22|98.52|97.22|1
1656032180000|2022-06-24 00:56:20|98.53|97.23|98.52|97.22|98.53|97.23|98.52|97.22|2
1656032200000|2022-06-24 00:56:40|98.53|97.23|98.53|97.23|98.53|97.23|98.53|97.23|1
1656032230000|2022-06-24 00:57:10|98.52|97.22|98.57|97.27|98.57|97.27|98.52|97.22|6
1656032240000|2022-06-24 00:57:20|98.56|97.26|98.57|97.27|98.58|97.28|98.56|97.26|4
1656032250000|2022-06-24 00:57:30|98.55|97.25|98.53|97.23|98.56|97.26|98.53|97.23|5
1656032260000|2022-06-24 00:57:40|98.52|97.22|98.49|97.19|98.52|97.22|98.47|97.17|4
1656032270000|2022-06-24 00:57:50|98.48|97.18|98.47|97.17|98.48|97.18|98.41|97.11|9
1656032280000|2022-06-24 00:58:00|98.49|97.19|98.46|97.16|98.49|97.19|98.46|97.16|3
1656032290000|2022-06-24 00:58:10|98.47|97.17|98.47|97.17|98.49|97.19|98.47|97.17|5
1656032310000|2022-06-24 00:58:30|98.46|97.16|98.48|97.18|98.48|97.18|98.46|97.16|2
1656032320000|2022-06-24 00:58:40|98.49|97.19|98.48|97.18|98.49|97.19|98.48|97.18|2
1656032350000|2022-06-24 00:59:10|98.47|97.17|98.45|97.15|98.47|97.17|98.45|97.15|2
1656032360000|2022-06-24 00:59:20|98.46|97.16|98.49|97.19|98.49|97.19|98.46|97.16|3
1656032370000|2022-06-24 00:59:30|98.5|97.2|98.5|97.2|98.5|97.2|98.5|97.2|1
1656032390000|2022-06-24 00:59:50|98.51|97.21|98.51|97.21|98.51|97.21|98.51|97.21|1
1656032400000|2022-06-24 01:00:00|98.52|97.22|98.52|97.22|98.52|97.22|98.52|97.22|1
1656032410000|2022-06-24 01:00:10|98.53|97.23|98.46|97.16|98.53|97.23|98.46|97.16|6
1656032420000|2022-06-24 01:00:20|98.44|97.14|98.44|97.14|98.44|97.14|98.44|97.14|1
1656032430000|2022-06-24 01:00:30|98.49|97.19|98.5|97.2|98.5|97.2|98.49|97.19|4
1656032440000|2022-06-24 01:00:40|98.51|97.21|98.53|97.23|98.54|97.24|98.51|97.21|3
1656032450000|2022-06-24 01:00:50|98.54|97.24|98.52|97.22|98.54|97.24|98.52|97.22|3
1656032470000|2022-06-24 01:01:10|98.53|97.23|98.53|97.23|98.55|97.25|98.53|97.23|6
1656032480000|2022-06-24 01:01:20|98.52|97.22|98.52|97.22|98.52|97.22|98.52|97.22|1
1656032490000|2022-06-24 01:01:30|98.54|97.24|98.53|97.23|98.54|97.24|98.53|97.23|4
1656032510000|2022-06-24 01:01:50|98.52|97.22|98.52|97.22|98.52|97.22|98.51|97.21|3
1656032520000|2022-06-24 01:02:00|98.51|97.21|98.52|97.22|98.54|97.24|98.51|97.21|4
1656032530000|2022-06-24 01:02:10|98.54|97.24|98.52|97.22|98.55|97.25|98.52|97.22|7
1656032550000|2022-06-24 01:02:30|98.51|97.21|98.52|97.22|98.52|97.22|98.51|97.21|2
1656032560000|2022-06-24 01:02:40|98.51|97.21|98.45|97.15|98.51|97.21|98.45|97.15|6
1656032570000|2022-06-24 01:02:50|98.43|97.13|98.43|97.13|98.43|97.13|98.43|97.13|1
1656032580000|2022-06-24 01:03:00|98.45|97.15|98.35|97.05|98.48|97.18|98.35|97.05|14
1656032590000|2022-06-24 01:03:10|98.38|97.08|98.38|97.08|98.38|97.08|98.38|97.08|1
1656032600000|2022-06-24 01:03:20|98.39|97.09|98.38|97.08|98.39|97.09|98.38|97.08|2
1656032610000|2022-06-24 01:03:30|98.37|97.07|98.36|97.06|98.37|97.07|98.35|97.05|4
1656032620000|2022-06-24 01:03:40|98.37|97.07|98.38|97.08|98.38|97.08|98.37|97.07|2
1656032630000|2022-06-24 01:03:50|98.4|97.1|98.38|97.08|98.4|97.1|98.38|97.08|5
1656032640000|2022-06-24 01:04:00|98.39|97.09|98.44|97.14|98.44|97.14|98.39|97.09|3
1656032650000|2022-06-24 01:04:10|98.46|97.16|98.48|97.18|98.48|97.18|98.46|97.16|3
1656032660000|2022-06-24 01:04:20|98.49|97.19|98.42|97.12|98.5|97.2|98.42|97.12|5
1656032670000|2022-06-24 01:04:30|98.41|97.11|98.41|97.11|98.41|97.11|98.41|97.11|1
1656032680000|2022-06-24 01:04:40|98.42|97.12|98.46|97.16|98.46|97.16|98.42|97.12|4
1656032690000|2022-06-24 01:04:50|98.49|97.19|98.49|97.19|98.49|97.19|98.49|97.19|1
1656032700000|2022-06-24 01:05:00|98.48|97.18|98.49|97.19|98.49|97.19|98.48|97.18|6
1656032710000|2022-06-24 01:05:10|98.5|97.2|98.51|97.21|98.56|97.26|98.5|97.2|11
1656032720000|2022-06-24 01:05:20|98.5|97.2|98.5|97.2|98.5|97.2|98.5|97.2|1
1656032730000|2022-06-24 01:05:30|98.51|97.21|98.57|97.27|98.59|97.29|98.51|97.21|4
1656032740000|2022-06-24 01:05:40|98.58|97.28|98.58|97.28|98.59|97.29|98.56|97.26|6
1656032750000|2022-06-24 01:05:50|98.54|97.24|98.53|97.23|98.54|97.24|98.53|97.23|2
1656032760000|2022-06-24 01:06:00|98.52|97.22|98.5|97.2|98.52|97.22|98.49|97.19|5
1656032770000|2022-06-24 01:06:10|98.53|97.23|98.52|97.22|98.55|97.25|98.51|97.21|7
1656032780000|2022-06-24 01:06:20|98.51|97.21|98.53|97.23|98.56|97.26|98.5|97.2|9
1656032800000|2022-06-24 01:06:40|98.54|97.24|98.53|97.23|98.55|97.25|98.53|97.23|4
1656032820000|2022-06-24 01:07:00|98.54|97.24|98.57|97.27|98.58|97.28|98.54|97.24|6
1656032830000|2022-06-24 01:07:10|98.53|97.23|98.51|97.21|98.53|97.23|98.51|97.21|3
1656032840000|2022-06-24 01:07:20|98.52|97.22|98.57|97.27|98.57|97.27|98.52|97.22|5
1656032850000|2022-06-24 01:07:30|98.58|97.28|98.62|97.32|98.62|97.32|98.58|97.28|5
1656032860000|2022-06-24 01:07:40|98.6|97.3|98.61|97.31|98.61|97.31|98.6|97.3|2
1656032870000|2022-06-24 01:07:50|98.62|97.32|98.62|97.32|98.62|97.32|98.62|97.32|1
1656032880000|2022-06-24 01:08:00|98.61|97.31|98.62|97.32|98.62|97.32|98.61|97.31|2
1656032890000|2022-06-24 01:08:10|98.61|97.31|98.62|97.32|98.62|97.32|98.61|97.31|4
1656032910000|2022-06-24 01:08:30|98.61|97.31|98.61|97.31|98.61|97.31|98.61|97.31|1
1656032930000|2022-06-24 01:08:50|98.62|97.32|98.89|97.59|98.89|97.59|98.62|97.32|10
1656032940000|2022-06-24 01:09:00|98.84|97.54|98.88|97.58|98.92|97.62|98.84|97.54|15
1656032950000|2022-06-24 01:09:10|98.86|97.56|98.94|97.64|98.94|97.64|98.86|97.56|7
1656032960000|2022-06-24 01:09:20|98.97|97.67|98.97|97.67|98.97|97.67|98.97|97.67|1
1656032970000|2022-06-24 01:09:30|98.98|97.68|98.97|97.67|98.98|97.68|98.96|97.66|6
1656032980000|2022-06-24 01:09:40|98.96|97.66|98.96|97.66|98.97|97.67|98.94|97.64|5
1656032990000|2022-06-24 01:09:50|98.94|97.64|99.06|97.76|99.07|97.77|98.94|97.64|7
1656033000000|2022-06-24 01:10:00|99.07|97.77|99.04|97.74|99.07|97.77|99.02|97.72|8
1656033010000|2022-06-24 01:10:10|99.05|97.75|99.04|97.74|99.06|97.76|99.03|97.73|5
1656033020000|2022-06-24 01:10:20|99.05|97.75|99.05|97.75|99.07|97.77|99.03|97.73|12
1656033030000|2022-06-24 01:10:30|99.06|97.76|99.13|97.83|99.13|97.83|99.05|97.75|8
1656033040000|2022-06-24 01:10:40|99.14|97.84|99.15|97.85|99.17|97.87|99.14|97.84|9
1656033050000|2022-06-24 01:10:50|99.16|97.86|99.22|97.92|99.23|97.93|99.16|97.86|6
1656033060000|2022-06-24 01:11:00|99.23|97.93|99.23|97.93|99.25|97.95|99.22|97.92|7
1656033070000|2022-06-24 01:11:10|99.24|97.94|99.43|98.13|99.44|98.14|99.24|97.94|10
1656033080000|2022-06-24 01:11:20|99.44|98.14|99.38|98.08|99.46|98.16|99.37|98.07|11
1656033090000|2022-06-24 01:11:30|99.39|98.09|99.38|98.08|99.39|98.09|99.38|98.08|4
1656033100000|2022-06-24 01:11:40|99.36|98.06|99.35|98.05|99.36|98.06|99.35|98.05|2
1656033110000|2022-06-24 01:11:50|99.34|98.04|99.37|98.07|99.37|98.07|99.34|98.04|6
1656033120000|2022-06-24 01:12:00|99.38|98.08|99.39|98.09|99.41|98.11|99.38|98.08|6
1656033130000|2022-06-24 01:12:10|99.4|98.1|99.42|98.12|99.42|98.12|99.39|98.09|6
1656033140000|2022-06-24 01:12:20|99.43|98.13|99.51|98.21|99.51|98.21|99.43|98.13|8
1656033150000|2022-06-24 01:12:30|99.52|98.22|99.51|98.21|99.52|98.22|99.49|98.19|8
1656033160000|2022-06-24 01:12:40|99.49|98.19|99.5|98.2|99.5|98.2|99.49|98.19|2
1656033170000|2022-06-24 01:12:50|99.51|98.21|99.39|98.09|99.51|98.21|99.39|98.09|7
1656033180000|2022-06-24 01:13:00|99.38|98.08|99.33|98.03|99.38|98.08|99.32|98.02|7
1656033190000|2022-06-24 01:13:10|99.34|98.04|99.39|98.09|99.44|98.14|99.34|98.04|13
1656033200000|2022-06-24 01:13:20|99.4|98.1|99.45|98.15|99.45|98.15|99.4|98.1|8
1656033210000|2022-06-24 01:13:30|99.46|98.16|99.51|98.21|99.53|98.23|99.46|98.16|9
1656033220000|2022-06-24 01:13:40|99.5|98.2|99.8|98.5|99.84|98.54|99.5|98.2|22
1656033230000|2022-06-24 01:13:50|99.76|98.46|99.75|98.45|99.76|98.46|99.75|98.45|2
1656033240000|2022-06-24 01:14:00|99.8|98.5|99.83|98.53|99.83|98.53|99.8|98.5|6
1656033250000|2022-06-24 01:14:10|99.82|98.52|99.93|98.63|99.93|98.63|99.82|98.52|8
1656033260000|2022-06-24 01:14:20|99.86|98.56|99.94|98.64|99.99|98.69|99.86|98.56|16
1656033270000|2022-06-24 01:14:30|99.93|98.63|99.97|98.67|99.97|98.67|99.92|98.62|14
1656033280000|2022-06-24 01:14:40|99.94|98.64|99.97|98.67|99.98|98.68|99.94|98.64|8
1656033290000|2022-06-24 01:14:50|99.96|98.66|99.94|98.64|99.96|98.66|99.93|98.63|10
1656033300000|2022-06-24 01:15:00|99.95|98.65|99.99|98.69|100.05|98.75|99.95|98.65|13
1656033310000|2022-06-24 01:15:10|99.98|98.68|99.97|98.67|99.99|98.69|99.97|98.67|9
1656033320000|2022-06-24 01:15:20|99.95|98.65|99.96|98.66|99.96|98.66|99.95|98.65|2
1656033330000|2022-06-24 01:15:30|99.95|98.65|99.88|98.58|99.95|98.65|99.87|98.57|7
1656033340000|2022-06-24 01:15:40|99.86|98.56|99.88|98.58|99.88|98.58|99.86|98.56|4
1656033350000|2022-06-24 01:15:50|99.86|98.56|99.96|98.66|99.96|98.66|99.86|98.56|10
1656033360000|2022-06-24 01:16:00|99.95|98.65|99.92|98.62|99.95|98.65|99.91|98.61|12
1656033370000|2022-06-24 01:16:10|99.93|98.63|99.93|98.63|99.93|98.63|99.89|98.59|14
1656033380000|2022-06-24 01:16:20|99.94|98.64|99.91|98.61|99.94|98.64|99.89|98.59|15
1656033390000|2022-06-24 01:16:30|99.9|98.6|99.91|98.61|99.91|98.61|99.9|98.6|2
1656033400000|2022-06-24 01:16:40|99.9|98.6|99.84|98.54|99.96|98.66|99.79|98.49|16
1656033410000|2022-06-24 01:16:50|99.75|98.45|99.77|98.47|99.77|98.47|99.73|98.43|8
1656033420000|2022-06-24 01:17:00|99.76|98.46|99.85|98.55|99.9|98.6|99.74|98.44|7
1656033430000|2022-06-24 01:17:10|99.86|98.56|99.95|98.65|99.95|98.65|99.85|98.55|6
1656033440000|2022-06-24 01:17:20|99.96|98.66|100.04|98.74|100.04|98.74|99.93|98.63|11
1656033450000|2022-06-24 01:17:30|100.05|98.75|100.16|98.86|100.16|98.86|100.05|98.75|6
1656033460000|2022-06-24 01:17:40|100.15|98.85|100.18|98.88|100.18|98.88|100.15|98.85|7
1656033470000|2022-06-24 01:17:50|100.17|98.87|100.18|98.88|100.18|98.88|100.15|98.85|7
1656033480000|2022-06-24 01:18:00|100.17|98.87|100.22|98.92|100.23|98.93|100.15|98.85|11
1656033490000|2022-06-24 01:18:10|100.21|98.91|100.46|99.16|100.49|99.19|100.21|98.91|16
1656033500000|2022-06-24 01:18:20|100.45|99.15|100.43|99.13|100.45|99.15|100.37|99.07|15
1656033510000|2022-06-24 01:18:30|100.42|99.12|100.37|99.07|100.42|99.12|100.33|99.03|7
1656033520000|2022-06-24 01:18:40|100.34|99.04|100.19|98.89|100.36|99.06|100.17|98.87|18
1656033530000|2022-06-24 01:18:50|100.18|98.88|100.08|98.78|100.18|98.88|100.08|98.78|10
1656033540000|2022-06-24 01:19:00|100.07|98.77|100.05|98.75|100.12|98.82|100.05|98.75|10
1656033550000|2022-06-24 01:19:10|99.99|98.69|100.03|98.73|100.04|98.74|99.98|98.68|14
1656033560000|2022-06-24 01:19:20|100.02|98.72|100.04|98.74|100.05|98.75|99.97|98.67|15
1656033570000|2022-06-24 01:19:30|100.03|98.73|100.14|98.84|100.15|98.85|100.02|98.72|15
1656033580000|2022-06-24 01:19:40|100.15|98.85|100.16|98.86|100.16|98.86|100.14|98.84|7
1656033590000|2022-06-24 01:19:50|100.15|98.85|100.15|98.85|100.15|98.85|100.15|98.85|1
1656033600000|2022-06-24 01:20:00|100.14|98.84|100.14|98.84|100.16|98.86|100.14|98.84|3
1656033610000|2022-06-24 01:20:10|100.24|98.94|100.24|98.94|100.25|98.95|100.24|98.94|3
1656033620000|2022-06-24 01:20:20|100.26|98.96|100.26|98.96|100.26|98.96|100.26|98.96|1
1656033630000|2022-06-24 01:20:30|100.25|98.95|100.17|98.87|100.25|98.95|100.15|98.85|13
1656033640000|2022-06-24 01:20:40|100.21|98.91|100.2|98.9|100.21|98.91|100.2|98.9|2
1656033650000|2022-06-24 01:20:50|100.19|98.89|100.31|99.01|100.31|99.01|100.17|98.87|14
1656033660000|2022-06-24 01:21:00|100.3|99|100.25|98.95|100.3|99|100.23|98.93|15
1656033670000|2022-06-24 01:21:10|100.26|98.96|100.35|99.05|100.35|99.05|100.26|98.96|5
1656033680000|2022-06-24 01:21:20|100.34|99.04|100.35|99.05|100.35|99.05|100.34|99.04|4
1656033690000|2022-06-24 01:21:30|100.36|99.06|100.44|99.14|100.45|99.15|100.36|99.06|10
1656033700000|2022-06-24 01:21:40|100.45|99.15|100.44|99.14|100.46|99.16|100.39|99.09|11
1656033710000|2022-06-24 01:21:50|100.43|99.13|100.38|99.08|100.43|99.13|100.38|99.08|4
1656033720000|2022-06-24 01:22:00|100.37|99.07|100.41|99.11|100.41|99.11|100.34|99.04|10
1656033730000|2022-06-24 01:22:10|100.45|99.15|100.43|99.13|100.45|99.15|100.42|99.12|9
1656033740000|2022-06-24 01:22:20|100.44|99.14|100.45|99.15|100.45|99.15|100.42|99.12|5
1656033750000|2022-06-24 01:22:30|100.46|99.16|100.58|99.28|100.58|99.28|100.46|99.16|6
1656033760000|2022-06-24 01:22:40|100.61|99.31|100.74|99.44|100.79|99.49|100.61|99.31|8
1656033780000|2022-06-24 01:23:00|100.79|99.49|100.82|99.52|100.84|99.54|100.74|99.44|10
1656033790000|2022-06-24 01:23:10|100.81|99.51|100.83|99.53|100.83|99.53|100.81|99.51|21
1656033800000|2022-06-24 01:23:20|100.82|99.52|100.73|99.43|100.82|99.52|100.71|99.41|7
1656033810000|2022-06-24 01:23:30|100.74|99.44|100.82|99.52|100.82|99.52|100.74|99.44|8
1656033820000|2022-06-24 01:23:40|100.9|99.6|101.22|99.92|101.44|100.14|100.9|99.6|24
1656033830000|2022-06-24 01:23:50|101.2|99.9|101.01|99.71|101.2|99.9|100.97|99.67|16
1656033840000|2022-06-24 01:24:00|100.98|99.68|101.07|99.77|101.11|99.81|100.98|99.68|18
1656033850000|2022-06-24 01:24:10|101.06|99.76|101.09|99.79|101.09|99.79|101.06|99.76|10
1656033860000|2022-06-24 01:24:20|101.07|99.77|101.07|99.77|101.09|99.79|101.04|99.74|13
1656033870000|2022-06-24 01:24:30|101.08|99.78|101.18|99.88|101.18|99.88|101.08|99.78|8
1656033880000|2022-06-24 01:24:40|101.19|99.89|101.34|100.04|101.34|100.04|101.19|99.89|14
1656033890000|2022-06-24 01:24:50|101.32|100.02|101.21|99.91|101.33|100.03|101.21|99.91|13
1656033900000|2022-06-24 01:25:00|101.26|99.96|101.24|99.94|101.26|99.96|101.21|99.91|7
1656033910000|2022-06-24 01:25:10|101.25|99.95|101.71|100.41|101.71|100.41|101.25|99.95|22
1656033920000|2022-06-24 01:25:20|101.85|100.55|102|100.7|102.03|100.73|101.8|100.5|16
1656033930000|2022-06-24 01:25:30|102.03|100.73|101.95|100.65|102.09|100.79|101.88|100.58|17
1656033940000|2022-06-24 01:25:40|101.93|100.63|102.09|100.79|102.11|100.81|101.93|100.63|22
1656033950000|2022-06-24 01:25:50|102.07|100.77|102.04|100.74|102.1|100.8|101.95|100.65|16
1656033960000|2022-06-24 01:26:00|102.02|100.72|101.95|100.65|102.04|100.74|101.95|100.65|17
1656033970000|2022-06-24 01:26:10|101.94|100.64|101.91|100.61|101.94|100.64|101.86|100.56|17
1656033980000|2022-06-24 01:26:20|101.9|100.6|101.84|100.54|101.92|100.62|101.84|100.54|12
1656033990000|2022-06-24 01:26:30|101.83|100.53|101.78|100.48|101.83|100.53|101.71|100.41|9
1656034000000|2022-06-24 01:26:40|101.73|100.43|101.72|100.42|101.73|100.43|101.68|100.38|6
1656034010000|2022-06-24 01:26:50|101.73|100.43|101.87|100.57|101.91|100.61|101.73|100.43|9
1656034020000|2022-06-24 01:27:00|101.92|100.62|102.01|100.71|102.01|100.71|101.87|100.57|10
1656034030000|2022-06-24 01:27:10|101.98|100.68|102.01|100.71|102.09|100.79|101.98|100.68|11
1656034040000|2022-06-24 01:27:20|102.06|100.76|101.99|100.69|102.12|100.82|101.99|100.69|11
1656034050000|2022-06-24 01:27:30|101.98|100.68|101.84|100.54|101.98|100.68|101.84|100.54|18
1656034060000|2022-06-24 01:27:40|101.83|100.53|101.88|100.58|101.88|100.58|101.72|100.42|9
1656034070000|2022-06-24 01:27:50|101.87|100.57|101.89|100.59|101.92|100.62|101.84|100.54|16
1656034080000|2022-06-24 01:28:00|101.88|100.58|101.78|100.48|101.88|100.58|101.78|100.48|6
1656034100000|2022-06-24 01:28:20|101.77|100.47|101.71|100.41|101.77|100.47|101.71|100.41|7
1656034110000|2022-06-24 01:28:30|101.78|100.48|101.72|100.42|101.78|100.48|101.72|100.42|6
1656034120000|2022-06-24 01:28:40|101.71|100.41|101.7|100.4|101.71|100.41|101.65|100.35|4
1656034130000|2022-06-24 01:28:50|101.75|100.45|101.73|100.43|101.75|100.45|101.73|100.43|3
1656034140000|2022-06-24 01:29:00|101.72|100.42|101.75|100.45|101.76|100.46|101.64|100.34|9
1656034150000|2022-06-24 01:29:10|101.8|100.5|101.75|100.45|101.8|100.5|101.75|100.45|2
1656034170000|2022-06-24 01:29:30|101.8|100.5|101.8|100.5|101.8|100.5|101.8|100.5|1
1656034180000|2022-06-24 01:29:40|101.74|100.44|101.72|100.42|101.74|100.44|101.72|100.42|3
1656034190000|2022-06-24 01:29:50|101.67|100.37|101.64|100.34|101.67|100.37|101.64|100.34|4
1656034200000|2022-06-24 01:30:00|101.63|100.33|101.72|100.42|101.73|100.43|101.63|100.33|5
1656034210000|2022-06-24 01:30:10|101.71|100.41|101.72|100.42|101.72|100.42|101.64|100.34|7
1656034220000|2022-06-24 01:30:20|101.75|100.45|101.74|100.44|101.79|100.49|101.74|100.44|6
1656034230000|2022-06-24 01:30:30|101.76|100.46|101.75|100.45|101.76|100.46|101.75|100.45|2
1656034240000|2022-06-24 01:30:40|101.8|100.5|101.82|100.52|101.82|100.52|101.8|100.5|2
1656034250000|2022-06-24 01:30:50|101.91|100.61|101.87|100.57|101.91|100.61|101.83|100.53|5
1656034260000|2022-06-24 01:31:00|101.84|100.54|101.89|100.59|101.91|100.61|101.84|100.54|9
1656034270000|2022-06-24 01:31:10|101.88|100.58|101.84|100.54|101.88|100.58|101.8|100.5|3
1656034280000|2022-06-24 01:31:20|101.85|100.55|101.86|100.56|101.91|100.61|101.82|100.52|7
1656034290000|2022-06-24 01:31:30|101.91|100.61|101.83|100.53|101.91|100.61|101.78|100.48|14
1656034300000|2022-06-24 01:31:40|101.82|100.52|101.75|100.45|101.82|100.52|101.72|100.42|11
1656034310000|2022-06-24 01:31:50|101.74|100.44|101.72|100.42|101.74|100.44|101.72|100.42|3
1656034320000|2022-06-24 01:32:00|101.71|100.41|101.64|100.34|101.71|100.41|101.64|100.34|4
1656034330000|2022-06-24 01:32:10|101.58|100.28|101.33|100.03|101.58|100.28|101.33|100.03|14
1656034340000|2022-06-24 01:32:20|101.32|100.02|101.39|100.09|101.41|100.11|101.32|100.02|8
1656034350000|2022-06-24 01:32:30|101.41|100.11|101.43|100.13|101.43|100.13|101.37|100.07|6
1656034360000|2022-06-24 01:32:40|101.42|100.12|101.44|100.14|101.44|100.14|101.39|100.09|8
1656034370000|2022-06-24 01:32:50|101.43|100.13|101.38|100.08|101.45|100.15|101.38|100.08|11
1656034380000|2022-06-24 01:33:00|101.36|100.06|101.34|100.04|101.36|100.06|101.31|100.01|10
1656034390000|2022-06-24 01:33:10|101.38|100.08|101.34|100.04|101.38|100.08|101.34|100.04|7
1656034400000|2022-06-24 01:33:20|101.35|100.05|101.34|100.04|101.35|100.05|101.32|100.02|5
1656034410000|2022-06-24 01:33:30|101.33|100.03|101.27|99.97|101.34|100.04|101.26|99.96|9
1656034420000|2022-06-24 01:33:40|101.38|100.08|101.33|100.03|101.38|100.08|101.32|100.02|10
1656034430000|2022-06-24 01:33:50|101.32|100.02|101.33|100.03|101.33|100.03|101.32|100.02|2
1656034440000|2022-06-24 01:34:00|101.32|100.02|101.33|100.03|101.45|100.15|101.32|100.02|13
1656034450000|2022-06-24 01:34:10|101.34|100.04|101.33|100.03|101.34|100.04|101.33|100.03|2
1656034460000|2022-06-24 01:34:20|101.34|100.04|101.44|100.14|101.44|100.14|101.34|100.04|5
1656034470000|2022-06-24 01:34:30|101.43|100.13|101.41|100.11|101.43|100.13|101.41|100.11|2
1656034480000|2022-06-24 01:34:40|101.4|100.1|101.37|100.07|101.44|100.14|101.37|100.07|6
1656034490000|2022-06-24 01:34:50|101.36|100.06|101.36|100.06|101.36|100.06|101.36|100.06|1
1656034500000|2022-06-24 01:35:00|101.39|100.09|101.37|100.07|101.39|100.09|101.37|100.07|5
1656034510000|2022-06-24 01:35:10|101.39|100.09|101.44|100.14|101.44|100.14|101.38|100.08|4
1656034530000|2022-06-24 01:35:30|101.43|100.13|101.43|100.13|101.43|100.13|101.42|100.12|5
1656034540000|2022-06-24 01:35:40|101.45|100.15|101.36|100.06|101.45|100.15|101.36|100.06|7
1656034550000|2022-06-24 01:35:50|101.35|100.05|101.21|99.91|101.35|100.05|101.21|99.91|7
1656034560000|2022-06-24 01:36:00|101.22|99.92|101.24|99.94|101.25|99.95|101.2|99.9|11
1656034570000|2022-06-24 01:36:10|101.23|99.93|101.24|99.94|101.24|99.94|101.22|99.92|5
1656034580000|2022-06-24 01:36:20|101.25|99.95|101.22|99.92|101.25|99.95|101.22|99.92|11
1656034590000|2022-06-24 01:36:30|101.21|99.91|101.23|99.93|101.23|99.93|101.21|99.91|2
1656034600000|2022-06-24 01:36:40|101.24|99.94|101.18|99.88|101.24|99.94|101.18|99.88|5
1656034610000|2022-06-24 01:36:50|101.19|99.89|101.22|99.92|101.24|99.94|101.19|99.89|11
1656034620000|2022-06-24 01:37:00|101.24|99.94|101.47|100.17|101.47|100.17|101.24|99.94|8
1656034630000|2022-06-24 01:37:10|101.48|100.18|101.43|100.13|101.54|100.24|101.41|100.11|11
1656034640000|2022-06-24 01:37:20|101.41|100.11|101.33|100.03|101.41|100.11|101.33|100.03|7
1656034660000|2022-06-24 01:37:40|101.3|100|101.29|99.99|101.3|100|101.29|99.99|2
1656034670000|2022-06-24 01:37:50|101.28|99.98|101.25|99.95|101.32|100.02|101.25|99.95|7
1656034680000|2022-06-24 01:38:00|101.26|99.96|101.25|99.95|101.27|99.97|101.25|99.95|6
1656034690000|2022-06-24 01:38:10|101.27|99.97|101.26|99.96|101.27|99.97|101.26|99.96|2
1656034700000|2022-06-24 01:38:20|101.25|99.95|101.23|99.93|101.25|99.95|101.23|99.93|3
1656034710000|2022-06-24 01:38:30|101.18|99.88|101.18|99.88|101.21|99.91|101.18|99.88|5
1656034720000|2022-06-24 01:38:40|101.17|99.87|101.14|99.84|101.17|99.87|101.06|99.76|13
1656034730000|2022-06-24 01:38:50|101.13|99.83|101.15|99.85|101.15|99.85|101.12|99.82|5
1656034740000|2022-06-24 01:39:00|101.14|99.84|101.16|99.86|101.17|99.87|101.14|99.84|4
1656034760000|2022-06-24 01:39:20|101.17|99.87|101.17|99.87|101.17|99.87|101.17|99.87|1
1656034770000|2022-06-24 01:39:30|101.16|99.86|101.16|99.86|101.16|99.86|101.16|99.86|1
1656034800000|2022-06-24 01:40:00|101.17|99.87|101.16|99.86|101.17|99.87|101.16|99.86|2
1656034860000|2022-06-24 01:41:00|101.17|99.87|101.17|99.87|101.17|99.87|101.17|99.87|1
1656034870000|2022-06-24 01:41:10|101.16|99.86|101.17|99.87|101.18|99.88|101.16|99.86|5
1656034880000|2022-06-24 01:41:20|101.16|99.86|101.16|99.86|101.16|99.86|101.16|99.86|1
1656034890000|2022-06-24 01:41:30|101.18|99.88|101.16|99.86|101.18|99.88|101.16|99.86|3
1656034910000|2022-06-24 01:41:50|101.19|99.89|101.16|99.86|101.23|99.93|101.16|99.86|11
1656034950000|2022-06-24 01:42:30|101.19|99.89|101.08|99.78|101.19|99.89|101.08|99.78|4
1656034960000|2022-06-24 01:42:40|101.07|99.77|101.07|99.77|101.07|99.77|101.07|99.77|1
1656034970000|2022-06-24 01:42:50|101.06|99.76|101.12|99.82|101.12|99.82|101.06|99.76|3
1656034980000|2022-06-24 01:43:00|101.16|99.86|101.12|99.82|101.16|99.86|101.12|99.82|2
1656034990000|2022-06-24 01:43:10|101.13|99.83|101.12|99.82|101.13|99.83|101.12|99.82|2
1656035000000|2022-06-24 01:43:20|101.13|99.83|101.15|99.85|101.21|99.91|101.13|99.83|5
1656035010000|2022-06-24 01:43:30|101.14|99.84|101.13|99.83|101.14|99.84|101.13|99.83|2
1656035020000|2022-06-24 01:43:40|101.15|99.85|101.15|99.85|101.15|99.85|101.13|99.83|3
1656035030000|2022-06-24 01:43:50|101.16|99.86|101.13|99.83|101.16|99.86|101.13|99.83|6
1656035040000|2022-06-24 01:44:00|101.14|99.84|101.13|99.83|101.16|99.86|101.13|99.83|5
1656035050000|2022-06-24 01:44:10|101.16|99.86|101.13|99.83|101.16|99.86|101.13|99.83|2
1656035060000|2022-06-24 01:44:20|101.1|99.8|101|99.7|101.1|99.8|101|99.7|8
1656035070000|2022-06-24 01:44:30|100.99|99.69|100.97|99.67|100.99|99.69|100.97|99.67|3
1656035080000|2022-06-24 01:44:40|100.98|99.68|101.05|99.75|101.05|99.75|100.97|99.67|4
1656035090000|2022-06-24 01:44:50|101.04|99.74|101.02|99.72|101.04|99.74|101.02|99.72|2
1656035100000|2022-06-24 01:45:00|101.03|99.73|101.11|99.81|101.11|99.81|101.03|99.73|8
1656035110000|2022-06-24 01:45:10|101.09|99.79|101.15|99.85|101.15|99.85|101.09|99.79|5
1656035120000|2022-06-24 01:45:20|101.17|99.87|101.09|99.79|101.17|99.87|101.09|99.79|6
1656035130000|2022-06-24 01:45:30|101.08|99.78|101.07|99.77|101.09|99.79|101.07|99.77|6
1656035140000|2022-06-24 01:45:40|101.06|99.76|101.04|99.74|101.06|99.76|101.04|99.74|3
1656035150000|2022-06-24 01:45:50|101.05|99.75|101.04|99.74|101.06|99.76|101.04|99.74|4
1656035160000|2022-06-24 01:46:00|101.03|99.73|101.02|99.72|101.05|99.75|101.02|99.72|3
1656035170000|2022-06-24 01:46:10|101.01|99.71|101.04|99.74|101.04|99.74|101.01|99.71|2
1656035180000|2022-06-24 01:46:20|101.03|99.73|100.98|99.68|101.03|99.73|100.98|99.68|5
1656035190000|2022-06-24 01:46:30|101.03|99.73|101.01|99.71|101.03|99.73|100.96|99.66|5
1656035200000|2022-06-24 01:46:40|101.02|99.72|100.99|99.69|101.02|99.72|100.99|99.69|6
1656035210000|2022-06-24 01:46:50|101|99.7|101.04|99.74|101.05|99.75|101|99.7|5
1656035220000|2022-06-24 01:47:00|101.03|99.73|100.93|99.63|101.03|99.73|100.93|99.63|8
1656035230000|2022-06-24 01:47:10|100.94|99.64|100.93|99.63|100.98|99.68|100.93|99.63|12
1656035240000|2022-06-24 01:47:20|100.92|99.62|100.93|99.63|100.95|99.65|100.9|99.6|8
1656035250000|2022-06-24 01:47:30|100.94|99.64|100.98|99.68|101.02|99.72|100.94|99.64|7
1656035260000|2022-06-24 01:47:40|100.99|99.69|100.99|99.69|100.99|99.69|100.99|99.69|1
1656035280000|2022-06-24 01:48:00|100.98|99.68|100.96|99.66|100.98|99.68|100.95|99.65|5
1656035290000|2022-06-24 01:48:10|100.98|99.68|100.99|99.69|100.99|99.69|100.96|99.66|5
1656035300000|2022-06-24 01:48:20|101.01|99.71|101.46|100.16|101.91|100.61|101.01|99.71|30
1656035310000|2022-06-24 01:48:30|101.43|100.13|101.86|100.56|101.91|100.61|101.38|100.08|24
1656035320000|2022-06-24 01:48:40|101.79|100.49|101.73|100.43|101.89|100.59|101.68|100.38|18
1656035330000|2022-06-24 01:48:50|101.7|100.4|101.89|100.59|101.89|100.59|101.7|100.4|17
1656035340000|2022-06-24 01:49:00|101.87|100.57|102.13|100.83|102.17|100.87|101.87|100.57|20
1656035350000|2022-06-24 01:49:10|102.16|100.86|102.56|101.26|102.6|101.3|102.16|100.86|19
1656035360000|2022-06-24 01:49:20|102.57|101.27|102.44|101.14|102.57|101.27|102.44|101.14|14
1656035370000|2022-06-24 01:49:30|102.4|101.1|102.05|100.75|102.4|101.1|102.04|100.74|22
1656035380000|2022-06-24 01:49:40|102.07|100.77|101.91|100.61|102.07|100.77|101.91|100.61|16
1656035390000|2022-06-24 01:49:50|101.8|100.5|101.77|100.47|101.8|100.5|101.77|100.47|3
1656035410000|2022-06-24 01:50:10|101.76|100.46|102|100.7|102.13|100.83|101.76|100.46|19
1656035420000|2022-06-24 01:50:20|101.97|100.67|101.93|100.63|101.97|100.67|101.91|100.61|9
1656035430000|2022-06-24 01:50:30|101.98|100.68|101.96|100.66|102.02|100.72|101.96|100.66|6
1656035440000|2022-06-24 01:50:40|101.97|100.67|101.97|100.67|101.97|100.67|101.97|100.67|1
1656035450000|2022-06-24 01:50:50|101.94|100.64|101.83|100.53|101.96|100.66|101.79|100.49|11
1656035460000|2022-06-24 01:51:00|101.82|100.52|101.58|100.28|101.82|100.52|101.57|100.27|14
1656035470000|2022-06-24 01:51:10|101.57|100.27|101.71|100.41|101.71|100.41|101.57|100.27|9
1656035480000|2022-06-24 01:51:20|101.76|100.46|101.75|100.45|101.78|100.48|101.75|100.45|5
1656035490000|2022-06-24 01:51:30|101.83|100.53|101.78|100.48|101.83|100.53|101.78|100.48|2
1656035500000|2022-06-24 01:51:40|101.83|100.53|101.78|100.48|101.83|100.53|101.78|100.48|2
1656035510000|2022-06-24 01:51:50|101.83|100.53|101.78|100.48|101.83|100.53|101.78|100.48|2
1656035520000|2022-06-24 01:52:00|101.77|100.47|101.76|100.46|101.77|100.47|101.76|100.46|2
1656035530000|2022-06-24 01:52:10|101.7|100.4|101.52|100.22|101.7|100.4|101.5|100.2|12
1656035540000|2022-06-24 01:52:20|101.51|100.21|101.43|100.13|101.51|100.21|101.43|100.13|4
1656035550000|2022-06-24 01:52:30|101.5|100.2|101.53|100.23|101.59|100.29|101.5|100.2|8
1656035560000|2022-06-24 01:52:40|101.52|100.22|101.43|100.13|101.52|100.22|101.42|100.12|9
1656035570000|2022-06-24 01:52:50|101.47|100.17|101.49|100.19|101.49|100.19|101.47|100.17|2
1656035580000|2022-06-24 01:53:00|101.48|100.18|101.32|100.02|101.48|100.18|101.31|100.01|17
1656035590000|2022-06-24 01:53:10|101.33|100.03|101.37|100.07|101.37|100.07|101.33|100.03|3
1656035600000|2022-06-24 01:53:20|101.36|100.06|101.35|100.05|101.4|100.1|101.32|100.02|12
1656035610000|2022-06-24 01:53:30|101.34|100.04|101.34|100.04|101.41|100.11|101.33|100.03|10
1656035620000|2022-06-24 01:53:40|101.33|100.03|101.5|100.2|101.5|100.2|101.32|100.02|7
1656035630000|2022-06-24 01:53:50|101.51|100.21|101.46|100.16|101.55|100.25|101.45|100.15|12
1656035640000|2022-06-24 01:54:00|101.47|100.17|101.61|100.31|101.61|100.31|101.44|100.14|14
1656035660000|2022-06-24 01:54:20|101.6|100.3|101.27|99.97|101.64|100.34|101.26|99.96|9
1656035670000|2022-06-24 01:54:30|101.31|100.01|101.36|100.06|101.4|100.1|101.31|100.01|17
1656035680000|2022-06-24 01:54:40|101.35|100.05|101.38|100.08|101.38|100.08|101.34|100.04|12
1656035690000|2022-06-24 01:54:50|101.39|100.09|101.38|100.08|101.41|100.11|101.38|100.08|7
1656035700000|2022-06-24 01:55:00|101.37|100.07|101.36|100.06|101.37|100.07|101.36|100.06|2
1656035710000|2022-06-24 01:55:10|101.35|100.05|101.41|100.11|101.41|100.11|101.34|100.04|10
1656035720000|2022-06-24 01:55:20|101.48|100.18|101.5|100.2|101.5|100.2|101.48|100.18|3
1656035730000|2022-06-24 01:55:30|101.33|100.03|101.25|99.95|101.33|100.03|101.16|99.86|17
1656035740000|2022-06-24 01:55:40|101.26|99.96|101.29|99.99|101.29|99.99|101.26|99.96|4
1656035750000|2022-06-24 01:55:50|101.33|100.03|101.32|100.02|101.33|100.03|101.32|100.02|2
1656035760000|2022-06-24 01:56:00|101.35|100.05|101.33|100.03|101.46|100.16|101.33|100.03|16
1656035780000|2022-06-24 01:56:20|101.32|100.02|101.19|99.89|101.32|100.02|101.16|99.86|10
1656035790000|2022-06-24 01:56:30|101.2|99.9|101.38|100.08|101.44|100.14|101.2|99.9|10
1656035800000|2022-06-24 01:56:40|101.39|100.09|101.37|100.07|101.39|100.09|101.36|100.06|6
1656035810000|2022-06-24 01:56:50|101.36|100.06|101.32|100.02|101.36|100.06|101.32|100.02|3
1656035820000|2022-06-24 01:57:00|101.33|100.03|101.33|100.03|101.33|100.03|101.33|100.03|1
1656035830000|2022-06-24 01:57:10|101.32|100.02|101.32|100.02|101.32|100.02|101.32|100.02|1
1656035840000|2022-06-24 01:57:20|101.31|100.01|101.29|99.99|101.31|100.01|101.29|99.99|4
1656035850000|2022-06-24 01:57:30|101.3|100|101.31|100.01|101.31|100.01|101.3|100|2
1656035860000|2022-06-24 01:57:40|101.36|100.06|101.32|100.02|101.37|100.07|101.32|100.02|6
1656035870000|2022-06-24 01:57:50|101.31|100.01|101.29|99.99|101.31|100.01|101.29|99.99|2
1656035880000|2022-06-24 01:58:00|101.34|100.04|101.27|99.97|101.34|100.04|101.26|99.96|7
1656035890000|2022-06-24 01:58:10|101.23|99.93|101.2|99.9|101.23|99.93|101.2|99.9|4
1656035900000|2022-06-24 01:58:20|101.27|99.97|101.27|99.97|101.27|99.97|101.27|99.97|1
1656035910000|2022-06-24 01:58:30|101.26|99.96|101.22|99.92|101.27|99.97|101.2|99.9|10
1656035920000|2022-06-24 01:58:40|101.21|99.91|101.21|99.91|101.25|99.95|101.2|99.9|7
1656035940000|2022-06-24 01:59:00|101.25|99.95|101.21|99.91|101.25|99.95|101.21|99.91|2
1656035950000|2022-06-24 01:59:10|101.2|99.9|101.09|99.79|101.2|99.9|101.09|99.79|11
1656035960000|2022-06-24 01:59:20|101.1|99.8|101.19|99.89|101.19|99.89|101.1|99.8|7
1656035970000|2022-06-24 01:59:30|101.18|99.88|101.2|99.9|101.2|99.9|101.18|99.88|3
1656035980000|2022-06-24 01:59:40|101.19|99.89|101.21|99.91|101.21|99.91|101.19|99.89|2
1656035990000|2022-06-24 01:59:50|101.25|99.95|101.21|99.91|101.25|99.95|101.21|99.91|2
1656036000000|2022-06-24 02:00:00|101.27|99.97|101.4|100.1|101.4|100.1|101.27|99.97|8
1656036010000|2022-06-24 02:00:10|101.42|100.12|101.42|100.12|101.42|100.12|101.41|100.11|3
1656036020000|2022-06-24 02:00:20|101.41|100.11|101.3|100|101.41|100.11|101.29|99.99|8
1656036030000|2022-06-24 02:00:30|101.29|99.99|101.18|99.88|101.29|99.99|101.15|99.85|14
1656036040000|2022-06-24 02:00:40|101.19|99.89|101.19|99.89|101.19|99.89|101.19|99.89|1
1656036050000|2022-06-24 02:00:50|101.2|99.9|101.2|99.9|101.2|99.9|101.2|99.9|1
1656036060000|2022-06-24 02:01:00|101.19|99.89|101.16|99.86|101.19|99.89|101.14|99.84|9
1656036070000|2022-06-24 02:01:10|101.17|99.87|101.17|99.87|101.17|99.87|101.17|99.87|1
1656036090000|2022-06-24 02:01:30|101.21|99.91|101.22|99.92|101.22|99.92|101.21|99.91|2
1656036100000|2022-06-24 02:01:40|101.21|99.91|101.16|99.86|101.21|99.91|101.16|99.86|6
1656036110000|2022-06-24 02:01:50|101.14|99.84|101.16|99.86|101.16|99.86|101.14|99.84|3
1656036130000|2022-06-24 02:02:10|101.13|99.83|101.06|99.76|101.13|99.83|101.03|99.73|8
1656036140000|2022-06-24 02:02:20|101.03|99.73|101.01|99.71|101.03|99.73|101.01|99.71|3
1656036160000|2022-06-24 02:02:40|101.04|99.74|101.01|99.71|101.04|99.74|101.01|99.71|4
1656036170000|2022-06-24 02:02:50|101.02|99.72|101.02|99.72|101.02|99.72|101.02|99.72|1
1656036180000|2022-06-24 02:03:00|100.98|99.68|100.98|99.68|101.01|99.71|100.97|99.67|5
1656036190000|2022-06-24 02:03:10|101.03|99.73|100.94|99.64|101.03|99.73|100.94|99.64|4
1656036200000|2022-06-24 02:03:20|100.95|99.65|101.03|99.73|101.03|99.73|100.95|99.65|3
1656036210000|2022-06-24 02:03:30|101.05|99.75|101.07|99.77|101.08|99.78|101.04|99.74|10
1656036220000|2022-06-24 02:03:40|101.06|99.76|101.04|99.74|101.06|99.76|101.04|99.74|2
1656036230000|2022-06-24 02:03:50|101.06|99.76|101.04|99.74|101.06|99.76|101.04|99.74|4
1656036240000|2022-06-24 02:04:00|101.07|99.77|101.11|99.81|101.11|99.81|101.07|99.77|3
1656036250000|2022-06-24 02:04:10|101.1|99.8|101.09|99.79|101.1|99.8|101.08|99.78|3
1656036260000|2022-06-24 02:04:20|101.05|99.75|101.07|99.77|101.07|99.77|101.04|99.74|4
1656036270000|2022-06-24 02:04:30|101.05|99.75|101.06|99.76|101.06|99.76|101.04|99.74|3
1656036280000|2022-06-24 02:04:40|101.03|99.73|101.03|99.73|101.03|99.73|101.03|99.73|1
1656036290000|2022-06-24 02:04:50|101.06|99.76|101.03|99.73|101.06|99.76|101.03|99.73|2
1656036300000|2022-06-24 02:05:00|101.06|99.76|101.03|99.73|101.06|99.76|101.03|99.73|2
1656036310000|2022-06-24 02:05:10|101|99.7|100.94|99.64|101|99.7|100.94|99.64|5
1656036320000|2022-06-24 02:05:20|100.85|99.55|100.85|99.55|100.85|99.55|100.84|99.54|5
1656036330000|2022-06-24 02:05:30|100.84|99.54|100.83|99.53|100.85|99.55|100.83|99.53|4
1656036340000|2022-06-24 02:05:40|100.84|99.54|100.85|99.55|100.85|99.55|100.79|99.49|7
1656036350000|2022-06-24 02:05:50|100.8|99.5|100.84|99.54|100.84|99.54|100.79|99.49|5
1656036360000|2022-06-24 02:06:00|100.83|99.53|100.82|99.52|100.83|99.53|100.78|99.48|5
1656036370000|2022-06-24 02:06:10|100.79|99.49|100.82|99.52|100.82|99.52|100.79|99.49|2
1656036380000|2022-06-24 02:06:20|100.83|99.53|100.88|99.58|100.88|99.58|100.83|99.53|3
1656036390000|2022-06-24 02:06:30|100.89|99.59|100.92|99.62|100.92|99.62|100.89|99.59|2
1656036410000|2022-06-24 02:06:50|100.93|99.63|100.91|99.61|100.96|99.66|100.91|99.61|3
1656036420000|2022-06-24 02:07:00|100.9|99.6|100.91|99.61|100.91|99.61|100.89|99.59|3
1656036430000|2022-06-24 02:07:10|100.92|99.62|100.9|99.6|100.93|99.63|100.89|99.59|7
1656036450000|2022-06-24 02:07:30|100.89|99.59|100.9|99.6|100.93|99.63|100.89|99.59|4
1656036460000|2022-06-24 02:07:40|100.88|99.58|100.9|99.6|100.93|99.63|100.88|99.58|4
1656036480000|2022-06-24 02:08:00|100.93|99.63|100.9|99.6|100.93|99.63|100.9|99.6|4
1656036490000|2022-06-24 02:08:10|100.93|99.63|100.93|99.63|100.93|99.63|100.93|99.63|1
1656036500000|2022-06-24 02:08:20|100.9|99.6|100.9|99.6|100.9|99.6|100.9|99.6|1
1656036510000|2022-06-24 02:08:30|100.95|99.65|100.98|99.68|100.98|99.68|100.95|99.65|3
1656036520000|2022-06-24 02:08:40|100.97|99.67|100.99|99.69|100.99|99.69|100.97|99.67|3
1656036530000|2022-06-24 02:08:50|100.98|99.68|100.97|99.67|100.98|99.68|100.92|99.62|8
1656036540000|2022-06-24 02:09:00|100.94|99.64|100.92|99.62|100.97|99.67|100.87|99.57|11
1656036550000|2022-06-24 02:09:10|100.93|99.63|100.9|99.6|100.94|99.64|100.84|99.54|16
1656036560000|2022-06-24 02:09:20|100.92|99.62|100.91|99.61|100.92|99.62|100.91|99.61|2
1656036570000|2022-06-24 02:09:30|100.92|99.62|100.92|99.62|100.92|99.62|100.92|99.62|1
1656036580000|2022-06-24 02:09:40|100.9|99.6|100.9|99.6|100.92|99.62|100.9|99.6|3
1656036590000|2022-06-24 02:09:50|100.91|99.61|100.92|99.62|100.92|99.62|100.91|99.61|2
1656036600000|2022-06-24 02:10:00|100.93|99.63|101|99.7|101|99.7|100.93|99.63|7
1656036610000|2022-06-24 02:10:10|100.99|99.69|101|99.7|101|99.7|100.99|99.69|2
1656036620000|2022-06-24 02:10:20|101.02|99.72|100.93|99.63|101.02|99.72|100.92|99.62|5
1656036630000|2022-06-24 02:10:30|100.96|99.66|100.93|99.63|100.96|99.66|100.93|99.63|2
1656036640000|2022-06-24 02:10:40|100.94|99.64|101.01|99.71|101.01|99.71|100.94|99.64|3
1656036650000|2022-06-24 02:10:50|101|99.7|100.95|99.65|101|99.7|100.95|99.65|6
1656036670000|2022-06-24 02:11:10|100.97|99.67|100.97|99.67|100.97|99.67|100.97|99.67|1
1656036680000|2022-06-24 02:11:20|100.95|99.65|100.89|99.59|100.95|99.65|100.89|99.59|9
1656036690000|2022-06-24 02:11:30|100.9|99.6|100.86|99.56|100.9|99.6|100.86|99.56|2
1656036700000|2022-06-24 02:11:40|100.85|99.55|100.83|99.53|100.86|99.56|100.83|99.53|7
1656036710000|2022-06-24 02:11:50|100.82|99.52|100.85|99.55|100.86|99.56|100.77|99.47|7
1656036720000|2022-06-24 02:12:00|100.84|99.54|100.85|99.55|100.87|99.57|100.84|99.54|4
1656036730000|2022-06-24 02:12:10|100.87|99.57|100.88|99.58|100.91|99.61|100.85|99.55|10
1656036740000|2022-06-24 02:12:20|100.87|99.57|100.87|99.57|100.88|99.58|100.87|99.57|3
1656036750000|2022-06-24 02:12:30|100.9|99.6|100.93|99.63|100.94|99.64|100.9|99.6|5
1656036760000|2022-06-24 02:12:40|100.96|99.66|100.93|99.63|100.96|99.66|100.9|99.6|12
1656036770000|2022-06-24 02:12:50|100.92|99.62|100.92|99.62|100.93|99.63|100.91|99.61|4
1656036780000|2022-06-24 02:13:00|100.91|99.61|100.87|99.57|100.91|99.61|100.86|99.56|5
1656036790000|2022-06-24 02:13:10|100.86|99.56|100.86|99.56|100.87|99.57|100.86|99.56|3
1656036800000|2022-06-24 02:13:20|100.87|99.57|100.86|99.56|100.87|99.57|100.86|99.56|2
1656036810000|2022-06-24 02:13:30|100.87|99.57|100.89|99.59|100.89|99.59|100.86|99.56|4
1656036820000|2022-06-24 02:13:40|100.88|99.58|100.84|99.54|100.88|99.58|100.83|99.53|6
1656036830000|2022-06-24 02:13:50|100.83|99.53|100.84|99.54|100.86|99.56|100.83|99.53|6
1656036840000|2022-06-24 02:14:00|100.85|99.55|100.9|99.6|100.9|99.6|100.85|99.55|7
1656036850000|2022-06-24 02:14:10|100.91|99.61|100.89|99.59|100.92|99.62|100.89|99.59|5
1656036860000|2022-06-24 02:14:20|100.86|99.56|100.87|99.57|100.87|99.57|100.86|99.56|2
1656036880000|2022-06-24 02:14:40|100.85|99.55|100.91|99.61|100.91|99.61|100.84|99.54|7
1656036890000|2022-06-24 02:14:50|100.92|99.62|100.42|99.12|100.93|99.63|100.29|98.99|20
1656036900000|2022-06-24 02:15:00|100.46|99.16|100.44|99.14|100.48|99.18|100.37|99.07|14
1656036910000|2022-06-24 02:15:10|100.46|99.16|100.41|99.11|100.47|99.17|100.41|99.11|6
1656036920000|2022-06-24 02:15:20|100.34|99.04|100.34|99.04|100.41|99.11|100.34|99.04|8
1656036930000|2022-06-24 02:15:30|100.29|98.99|100.33|99.03|100.33|99.03|100.29|98.99|5
1656036940000|2022-06-24 02:15:40|100.34|99.04|100.38|99.08|100.39|99.09|100.34|99.04|4
1656036950000|2022-06-24 02:15:50|100.3|99|100.2|98.9|100.31|99.01|100.15|98.85|12
1656036960000|2022-06-24 02:16:00|100.24|98.94|100.04|98.74|100.26|98.96|100.04|98.74|16
1656036970000|2022-06-24 02:16:10|100.03|98.73|100.03|98.73|100.11|98.81|100.01|98.71|11
1656036980000|2022-06-24 02:16:20|100.02|98.72|100.11|98.81|100.11|98.81|100.02|98.72|8
1656036990000|2022-06-24 02:16:30|100.1|98.8|100.08|98.78|100.1|98.8|100.05|98.75|15
1656037000000|2022-06-24 02:16:40|100.05|98.75|100.18|98.88|100.18|98.88|100.05|98.75|17
1656037010000|2022-06-24 02:16:50|100.22|98.92|100.23|98.93|100.23|98.93|100.22|98.92|2
1656037020000|2022-06-24 02:17:00|100.28|98.98|100.37|99.07|100.4|99.1|100.28|98.98|10
1656037030000|2022-06-24 02:17:10|100.35|99.05|100.25|98.95|100.37|99.07|100.25|98.95|10
1656037040000|2022-06-24 02:17:20|100.26|98.96|100.3|99|100.3|99|100.26|98.96|7
1656037050000|2022-06-24 02:17:30|100.29|98.99|100.32|99.02|100.32|99.02|100.29|98.99|4
1656037070000|2022-06-24 02:17:50|100.35|99.05|100.32|99.02|100.35|99.05|100.32|99.02|4
1656037090000|2022-06-24 02:18:10|100.31|99.01|100.31|99.01|100.32|99.02|100.31|99.01|5
1656037100000|2022-06-24 02:18:20|100.32|99.02|100.32|99.02|100.32|99.02|100.32|99.02|1
1656037110000|2022-06-24 02:18:30|100.31|99.01|100.32|99.02|100.32|99.02|100.31|99.01|4
1656037130000|2022-06-24 02:18:50|100.36|99.06|100.1|98.8|100.36|99.06|100.1|98.8|9
1656037140000|2022-06-24 02:19:00|100.08|98.78|100.13|98.83|100.13|98.83|100.08|98.78|4
1656037150000|2022-06-24 02:19:10|100.12|98.82|100.24|98.94|100.25|98.95|100.12|98.82|9
1656037160000|2022-06-24 02:19:20|100.25|98.95|100.23|98.93|100.27|98.97|100.23|98.93|5
1656037170000|2022-06-24 02:19:30|100.24|98.94|100.26|98.96|100.27|98.97|100.24|98.94|5
1656037180000|2022-06-24 02:19:40|100.25|98.95|100.28|98.98|100.28|98.98|100.25|98.95|10
1656037190000|2022-06-24 02:19:50|100.29|98.99|100.3|99|100.3|99|100.29|98.99|2
1656037200000|2022-06-24 02:20:00|100.32|99.02|100.32|99.02|100.32|99.02|100.31|99.01|3
1656037210000|2022-06-24 02:20:10|100.3|99|100.3|99|100.33|99.03|100.28|98.98|13
1656037220000|2022-06-24 02:20:20|100.33|99.03|100.44|99.14|100.51|99.21|100.3|99|12
1656037230000|2022-06-24 02:20:30|100.43|99.13|100.42|99.12|100.48|99.18|100.42|99.12|17
1656037240000|2022-06-24 02:20:40|100.43|99.13|100.5|99.2|100.5|99.2|100.42|99.12|8
1656037250000|2022-06-24 02:20:50|100.49|99.19|100.44|99.14|100.49|99.19|100.44|99.14|2
1656037260000|2022-06-24 02:21:00|100.45|99.15|100.5|99.2|100.5|99.2|100.44|99.14|6
1656037270000|2022-06-24 02:21:10|100.51|99.21|100.59|99.29|100.59|99.29|100.51|99.21|5
1656037280000|2022-06-24 02:21:20|100.6|99.3|100.53|99.23|100.6|99.3|100.52|99.22|10
1656037290000|2022-06-24 02:21:30|100.52|99.22|100.45|99.15|100.52|99.22|100.45|99.15|5
1656037300000|2022-06-24 02:21:40|100.46|99.16|100.5|99.2|100.51|99.21|100.45|99.15|5
1656037310000|2022-06-24 02:21:50|100.47|99.17|100.59|99.29|100.59|99.29|100.46|99.16|7
1656037320000|2022-06-24 02:22:00|100.63|99.33|100.59|99.29|100.63|99.33|100.59|99.29|2
1656037330000|2022-06-24 02:22:10|100.63|99.33|100.59|99.29|100.63|99.33|100.59|99.29|3
1656037340000|2022-06-24 02:22:20|100.58|99.28|100.53|99.23|100.58|99.28|100.53|99.23|4
1656037350000|2022-06-24 02:22:30|100.5|99.2|100.48|99.18|100.5|99.2|100.48|99.18|3
1656037360000|2022-06-24 02:22:40|100.47|99.17|100.49|99.19|100.49|99.19|100.47|99.17|2
1656037370000|2022-06-24 02:22:50|100.52|99.22|100.53|99.23|100.53|99.23|100.51|99.21|4
1656037380000|2022-06-24 02:23:00|100.54|99.24|100.53|99.23|100.54|99.24|100.53|99.23|2
1656037390000|2022-06-24 02:23:10|100.54|99.24|100.6|99.3|100.6|99.3|100.54|99.24|5
1656037420000|2022-06-24 02:23:40|100.59|99.29|100.57|99.27|100.59|99.29|100.55|99.25|8
1656037430000|2022-06-24 02:23:50|100.55|99.25|100.54|99.24|100.57|99.27|100.54|99.24|9
1656037440000|2022-06-24 02:24:00|100.53|99.23|100.54|99.24|100.55|99.25|100.53|99.23|4
1656037450000|2022-06-24 02:24:10|100.56|99.26|100.6|99.3|100.6|99.3|100.56|99.26|9
1656037490000|2022-06-24 02:24:50|100.62|99.32|100.6|99.3|100.62|99.32|100.57|99.27|6
1656037500000|2022-06-24 02:25:00|100.61|99.31|100.65|99.35|100.65|99.35|100.61|99.31|5
1656037520000|2022-06-24 02:25:20|100.64|99.34|100.62|99.32|100.64|99.34|100.62|99.32|2
1656037530000|2022-06-24 02:25:30|100.63|99.33|100.63|99.33|100.63|99.33|100.62|99.32|3
1656037540000|2022-06-24 02:25:40|100.62|99.32|100.56|99.26|100.62|99.32|100.53|99.23|6
1656037550000|2022-06-24 02:25:50|100.53|99.23|100.59|99.29|100.59|99.29|100.53|99.23|5
1656037560000|2022-06-24 02:26:00|100.6|99.3|100.65|99.35|100.65|99.35|100.6|99.3|6
1656037570000|2022-06-24 02:26:10|100.64|99.34|100.63|99.33|100.64|99.34|100.62|99.32|5
1656037580000|2022-06-24 02:26:20|100.62|99.32|100.62|99.32|100.63|99.33|100.62|99.32|3
1656037590000|2022-06-24 02:26:30|100.63|99.33|100.64|99.34|100.64|99.34|100.62|99.32|4
1656037600000|2022-06-24 02:26:40|100.65|99.35|100.64|99.34|100.65|99.35|100.64|99.34|4
1656037610000|2022-06-24 02:26:50|100.63|99.33|100.63|99.33|100.63|99.33|100.63|99.33|1
1656037620000|2022-06-24 02:27:00|100.62|99.32|100.65|99.35|100.65|99.35|100.62|99.32|8
1656037630000|2022-06-24 02:27:10|100.64|99.34|100.7|99.4|100.7|99.4|100.62|99.32|6
1656037650000|2022-06-24 02:27:30|100.73|99.43|100.73|99.43|100.73|99.43|100.71|99.41|3
1656037660000|2022-06-24 02:27:40|100.71|99.41|100.67|99.37|100.73|99.43|100.67|99.37|12
1656037670000|2022-06-24 02:27:50|100.66|99.36|100.65|99.35|100.67|99.37|100.65|99.35|4
1656037680000|2022-06-24 02:28:00|100.64|99.34|100.69|99.39|100.69|99.39|100.64|99.34|3
1656037690000|2022-06-24 02:28:10|100.68|99.38|100.72|99.42|100.73|99.43|100.68|99.38|4
1656037700000|2022-06-24 02:28:20|100.73|99.43|100.78|99.48|100.78|99.48|100.73|99.43|2
1656037710000|2022-06-24 02:28:30|100.76|99.46|100.73|99.43|100.78|99.48|100.7|99.4|7
1656037720000|2022-06-24 02:28:40|100.78|99.48|100.73|99.43|100.78|99.48|100.72|99.42|4
1656037730000|2022-06-24 02:28:50|100.7|99.4|100.73|99.43|100.75|99.45|100.7|99.4|4
1656037740000|2022-06-24 02:29:00|100.76|99.46|100.82|99.52|100.82|99.52|100.75|99.45|5
1656037760000|2022-06-24 02:29:20|100.8|99.5|100.8|99.5|100.8|99.5|100.76|99.46|5
1656037780000|2022-06-24 02:29:40|100.78|99.48|100.8|99.5|100.82|99.52|100.78|99.48|18
1656037790000|2022-06-24 02:29:50|100.79|99.49|100.81|99.51|100.81|99.51|100.77|99.47|17
1656037800000|2022-06-24 02:30:00|100.79|99.49|100.77|99.47|100.81|99.51|100.75|99.45|9
1656037810000|2022-06-24 02:30:10|100.76|99.46|100.78|99.48|100.79|99.49|100.76|99.46|4
1656037820000|2022-06-24 02:30:20|100.8|99.5|100.82|99.52|100.82|99.52|100.78|99.48|6
1656037830000|2022-06-24 02:30:30|100.8|99.5|100.82|99.52|100.82|99.52|100.8|99.5|2
1656037840000|2022-06-24 02:30:40|100.8|99.5|100.82|99.52|100.83|99.53|100.79|99.49|5
1656037850000|2022-06-24 02:30:50|100.81|99.51|100.81|99.51|100.83|99.53|100.81|99.51|3
1656037860000|2022-06-24 02:31:00|100.82|99.52|100.73|99.43|100.85|99.55|100.73|99.43|7
1656037870000|2022-06-24 02:31:10|100.72|99.42|100.65|99.35|100.72|99.42|100.65|99.35|4
1656037880000|2022-06-24 02:31:20|100.66|99.36|100.73|99.43|100.74|99.44|100.66|99.36|4
1656037890000|2022-06-24 02:31:30|100.72|99.42|100.71|99.41|100.72|99.42|100.71|99.41|2
1656037900000|2022-06-24 02:31:40|100.72|99.42|100.75|99.45|100.76|99.46|100.72|99.42|4
1656037930000|2022-06-24 02:32:10|100.74|99.44|100.74|99.44|100.74|99.44|100.74|99.44|1
1656037940000|2022-06-24 02:32:20|100.75|99.45|100.74|99.44|100.75|99.45|100.74|99.44|2
1656037950000|2022-06-24 02:32:30|100.76|99.46|100.79|99.49|100.8|99.5|100.75|99.45|10
1656037960000|2022-06-24 02:32:40|100.83|99.53|100.83|99.53|100.83|99.53|100.8|99.5|13
1656037970000|2022-06-24 02:32:50|100.85|99.55|100.84|99.54|100.88|99.58|100.83|99.53|13
1656037980000|2022-06-24 02:33:00|100.83|99.53|100.83|99.53|100.84|99.54|100.83|99.53|3
1656037990000|2022-06-24 02:33:10|100.81|99.51|100.83|99.53|100.84|99.54|100.81|99.51|6
1656038000000|2022-06-24 02:33:20|100.84|99.54|100.85|99.55|100.89|99.59|100.84|99.54|12
1656038010000|2022-06-24 02:33:30|100.84|99.54|100.84|99.54|100.85|99.55|100.83|99.53|7
1656038020000|2022-06-24 02:33:40|100.82|99.52|100.87|99.57|100.87|99.57|100.82|99.52|8
1656038030000|2022-06-24 02:33:50|100.84|99.54|100.86|99.56|100.86|99.56|100.84|99.54|3
1656038040000|2022-06-24 02:34:00|100.85|99.55|100.88|99.58|100.88|99.58|100.83|99.53|12
1656038050000|2022-06-24 02:34:10|100.87|99.57|100.87|99.57|100.89|99.59|100.83|99.53|10
1656038060000|2022-06-24 02:34:20|100.88|99.58|100.85|99.55|100.9|99.6|100.83|99.53|9
1656038070000|2022-06-24 02:34:30|100.84|99.54|100.82|99.52|100.85|99.55|100.82|99.52|8
1656038080000|2022-06-24 02:34:40|100.8|99.5|100.82|99.52|100.82|99.52|100.8|99.5|4
1656038090000|2022-06-24 02:34:50|100.8|99.5|100.84|99.54|100.86|99.56|100.8|99.5|4
1656038100000|2022-06-24 02:35:00|100.83|99.53|100.83|99.53|100.84|99.54|100.82|99.52|6
1656038110000|2022-06-24 02:35:10|100.82|99.52|100.84|99.54|100.86|99.56|100.82|99.52|5
1656038120000|2022-06-24 02:35:20|100.85|99.55|100.88|99.58|100.91|99.61|100.85|99.55|8
1656038130000|2022-06-24 02:35:30|100.87|99.57|100.85|99.55|100.88|99.58|100.84|99.54|15
1656038140000|2022-06-24 02:35:40|100.84|99.54|100.84|99.54|100.87|99.57|100.84|99.54|7
1656038150000|2022-06-24 02:35:50|100.86|99.56|100.84|99.54|100.86|99.56|100.84|99.54|3
1656038160000|2022-06-24 02:36:00|100.85|99.55|100.99|99.69|100.99|99.69|100.84|99.54|11
1656038170000|2022-06-24 02:36:10|101|99.7|101|99.7|101.02|99.72|101|99.7|7
1656038180000|2022-06-24 02:36:20|100.99|99.69|100.96|99.66|100.99|99.69|100.96|99.66|3
1656038190000|2022-06-24 02:36:30|100.99|99.69|101|99.7|101|99.7|100.97|99.67|5
1656038200000|2022-06-24 02:36:40|100.98|99.68|100.94|99.64|100.98|99.68|100.94|99.64|3
1656038210000|2022-06-24 02:36:50|100.95|99.65|100.94|99.64|100.97|99.67|100.94|99.64|8
1656038220000|2022-06-24 02:37:00|100.93|99.63|100.97|99.67|100.97|99.67|100.83|99.53|15
1656038230000|2022-06-24 02:37:10|100.98|99.68|101.03|99.73|101.08|99.78|100.98|99.68|14
1656038240000|2022-06-24 02:37:20|101.02|99.72|101.12|99.82|101.14|99.84|101.02|99.72|14
1656038250000|2022-06-24 02:37:30|101.11|99.81|100.95|99.65|101.11|99.81|100.94|99.64|14
1656038260000|2022-06-24 02:37:40|100.94|99.64|100.86|99.56|100.96|99.66|100.83|99.53|11
1656038270000|2022-06-24 02:37:50|100.88|99.58|100.9|99.6|100.91|99.61|100.85|99.55|8
1656038280000|2022-06-24 02:38:00|100.91|99.61|100.89|99.59|100.92|99.62|100.79|99.49|17
1656038290000|2022-06-24 02:38:10|100.87|99.57|100.93|99.63|100.93|99.63|100.84|99.54|7
1656038300000|2022-06-24 02:38:20|100.92|99.62|100.86|99.56|100.92|99.62|100.84|99.54|12
1656038310000|2022-06-24 02:38:30|100.85|99.55|100.85|99.55|100.86|99.56|100.84|99.54|7
1656038320000|2022-06-24 02:38:40|100.84|99.54|100.84|99.54|100.84|99.54|100.84|99.54|1
1656038330000|2022-06-24 02:38:50|100.82|99.52|100.82|99.52|100.82|99.52|100.74|99.44|11
1656038340000|2022-06-24 02:39:00|100.8|99.5|100.8|99.5|100.81|99.51|100.78|99.48|5
1656038350000|2022-06-24 02:39:10|100.81|99.51|100.83|99.53|100.85|99.55|100.81|99.51|8
1656038360000|2022-06-24 02:39:20|100.85|99.55|100.82|99.52|100.89|99.59|100.82|99.52|10
1656038370000|2022-06-24 02:39:30|100.78|99.48|100.82|99.52|100.83|99.53|100.74|99.44|11
1656038380000|2022-06-24 02:39:40|100.83|99.53|100.84|99.54|100.85|99.55|100.83|99.53|3
1656038390000|2022-06-24 02:39:50|100.83|99.53|100.82|99.52|100.83|99.53|100.82|99.52|2
1656038400000|2022-06-24 02:40:00|100.8|99.5|100.82|99.52|100.82|99.52|100.78|99.48|6
1656038410000|2022-06-24 02:40:10|100.83|99.53|100.82|99.52|100.83|99.53|100.82|99.52|2
1656038440000|2022-06-24 02:40:40|100.78|99.48|100.78|99.48|100.8|99.5|100.78|99.48|5
1656038460000|2022-06-24 02:41:00|100.77|99.47|100.79|99.49|100.79|99.49|100.72|99.42|10
1656038470000|2022-06-24 02:41:10|100.8|99.5|100.78|99.48|100.8|99.5|100.73|99.43|13
1656038480000|2022-06-24 02:41:20|100.77|99.47|100.73|99.43|100.77|99.47|100.73|99.43|4
1656038490000|2022-06-24 02:41:30|100.72|99.42|100.72|99.42|100.72|99.42|100.72|99.42|1
1656038510000|2022-06-24 02:41:50|100.77|99.47|100.77|99.47|100.77|99.47|100.77|99.47|1
1656038520000|2022-06-24 02:42:00|100.76|99.46|100.76|99.46|100.76|99.46|100.76|99.46|1
1656038530000|2022-06-24 02:42:10|100.75|99.45|100.69|99.39|100.75|99.45|100.69|99.39|6
1656038540000|2022-06-24 02:42:20|100.68|99.38|100.69|99.39|100.69|99.39|100.68|99.38|2
1656038550000|2022-06-24 02:42:30|100.68|99.38|100.68|99.38|100.68|99.38|100.68|99.38|1
1656038560000|2022-06-24 02:42:40|100.65|99.35|100.65|99.35|100.65|99.35|100.65|99.35|1
1656038570000|2022-06-24 02:42:50|100.69|99.39|100.69|99.39|100.69|99.39|100.68|99.38|3
1656038580000|2022-06-24 02:43:00|100.68|99.38|100.69|99.39|100.7|99.4|100.68|99.38|3
1656038590000|2022-06-24 02:43:10|100.67|99.37|100.66|99.36|100.67|99.37|100.66|99.36|2
1656038600000|2022-06-24 02:43:20|100.67|99.37|100.69|99.39|100.73|99.43|100.67|99.37|8
1656038610000|2022-06-24 02:43:30|100.7|99.4|100.71|99.41|100.73|99.43|100.7|99.4|4
1656038630000|2022-06-24 02:43:50|100.72|99.42|100.86|99.56|100.88|99.58|100.72|99.42|11
1656038640000|2022-06-24 02:44:00|100.84|99.54|100.82|99.52|100.85|99.55|100.78|99.48|11
1656038650000|2022-06-24 02:44:10|100.79|99.49|100.83|99.53|100.87|99.57|100.79|99.49|15
1656038660000|2022-06-24 02:44:20|100.8|99.5|100.77|99.47|100.83|99.53|100.77|99.47|4
1656038670000|2022-06-24 02:44:30|100.76|99.46|100.75|99.45|100.76|99.46|100.74|99.44|5
1656038680000|2022-06-24 02:44:40|100.76|99.46|100.75|99.45|100.79|99.49|100.75|99.45|7
1656038690000|2022-06-24 02:44:50|100.77|99.47|100.77|99.47|100.77|99.47|100.77|99.47|1
1656038700000|2022-06-24 02:45:00|100.76|99.46|100.67|99.37|100.76|99.46|100.67|99.37|6
1656038710000|2022-06-24 02:45:10|100.66|99.36|100.67|99.37|100.75|99.45|100.66|99.36|9
1656038720000|2022-06-24 02:45:20|100.66|99.36|100.73|99.43|100.74|99.44|100.66|99.36|6
1656038730000|2022-06-24 02:45:30|100.72|99.42|100.66|99.36|100.72|99.42|100.66|99.36|3
1656038750000|2022-06-24 02:45:50|100.67|99.37|100.73|99.43|100.73|99.43|100.67|99.37|4
1656038760000|2022-06-24 02:46:00|100.7|99.4|100.75|99.45|100.76|99.46|100.7|99.4|7
1656038770000|2022-06-24 02:46:10|100.76|99.46|100.76|99.46|100.76|99.46|100.75|99.45|5
1656038790000|2022-06-24 02:46:30|100.75|99.45|100.75|99.45|100.75|99.45|100.75|99.45|1
1656038800000|2022-06-24 02:46:40|100.76|99.46|100.75|99.45|100.76|99.46|100.75|99.45|2
1656038810000|2022-06-24 02:46:50|100.74|99.44|100.75|99.45|100.76|99.46|100.74|99.44|8
1656038820000|2022-06-24 02:47:00|100.76|99.46|100.74|99.44|100.76|99.46|100.74|99.44|6
1656038830000|2022-06-24 02:47:10|100.75|99.45|100.75|99.45|100.76|99.46|100.75|99.45|3
1656038840000|2022-06-24 02:47:20|100.76|99.46|100.84|99.54|100.84|99.54|100.74|99.44|9
1656038850000|2022-06-24 02:47:30|100.85|99.55|100.93|99.63|100.93|99.63|100.84|99.54|11
1656038860000|2022-06-24 02:47:40|100.94|99.64|100.93|99.63|100.94|99.64|100.93|99.63|2
1656038880000|2022-06-24 02:48:00|100.94|99.64|100.93|99.63|100.95|99.65|100.93|99.63|5
1656038890000|2022-06-24 02:48:10|100.9|99.6|100.82|99.52|100.9|99.6|100.82|99.52|7
1656038900000|2022-06-24 02:48:20|100.81|99.51|100.81|99.51|100.82|99.52|100.81|99.51|3
1656038910000|2022-06-24 02:48:30|100.82|99.52|100.82|99.52|100.82|99.52|100.82|99.52|1
1656038920000|2022-06-24 02:48:40|100.81|99.51|100.77|99.47|100.81|99.51|100.77|99.47|3
1656038930000|2022-06-24 02:48:50|100.76|99.46|100.77|99.47|100.77|99.47|100.76|99.46|2
1656038940000|2022-06-24 02:49:00|100.78|99.48|100.92|99.62|100.92|99.62|100.78|99.48|15
1656038950000|2022-06-24 02:49:10|100.93|99.63|100.93|99.63|100.93|99.63|100.93|99.63|1
1656038960000|2022-06-24 02:49:20|100.9|99.6|100.9|99.6|100.9|99.6|100.89|99.59|3
1656038980000|2022-06-24 02:49:40|100.89|99.59|100.84|99.54|100.89|99.59|100.84|99.54|6
1656038990000|2022-06-24 02:49:50|100.85|99.55|100.85|99.55|100.86|99.56|100.84|99.54|5
1656039000000|2022-06-24 02:50:00|100.87|99.57|100.85|99.55|100.87|99.57|100.85|99.55|5
1656039010000|2022-06-24 02:50:10|100.84|99.54|100.83|99.53|100.85|99.55|100.77|99.47|14
1656039020000|2022-06-24 02:50:20|100.82|99.52|100.83|99.53|100.87|99.57|100.76|99.46|11
1656039030000|2022-06-24 02:50:30|100.82|99.52|100.83|99.53|100.83|99.53|100.82|99.52|4
1656039050000|2022-06-24 02:50:50|100.84|99.54|100.83|99.53|100.84|99.54|100.83|99.53|2
1656039060000|2022-06-24 02:51:00|100.85|99.55|100.82|99.52|100.86|99.56|100.82|99.52|10
1656039070000|2022-06-24 02:51:10|100.77|99.47|100.75|99.45|100.77|99.47|100.75|99.45|7
1656039080000|2022-06-24 02:51:20|100.77|99.47|100.75|99.45|100.77|99.47|100.75|99.45|3
1656039090000|2022-06-24 02:51:30|100.77|99.47|100.78|99.48|100.78|99.48|100.75|99.45|7
1656039100000|2022-06-24 02:51:40|100.77|99.47|100.77|99.47|100.77|99.47|100.77|99.47|1
1656039110000|2022-06-24 02:51:50|100.8|99.5|100.82|99.52|100.82|99.52|100.75|99.45|6
1656039120000|2022-06-24 02:52:00|100.81|99.51|100.77|99.47|100.84|99.54|100.77|99.47|7
1656039130000|2022-06-24 02:52:10|100.78|99.48|100.76|99.46|100.78|99.48|100.75|99.45|5
1656039140000|2022-06-24 02:52:20|100.77|99.47|100.77|99.47|100.79|99.49|100.77|99.47|4
1656039150000|2022-06-24 02:52:30|100.76|99.46|100.76|99.46|100.76|99.46|100.76|99.46|1
1656039160000|2022-06-24 02:52:40|100.77|99.47|100.77|99.47|100.77|99.47|100.77|99.47|1
1656039170000|2022-06-24 02:52:50|100.79|99.49|100.84|99.54|100.84|99.54|100.79|99.49|8
1656039190000|2022-06-24 02:53:10|100.82|99.52|100.83|99.53|100.83|99.53|100.82|99.52|4
1656039200000|2022-06-24 02:53:20|100.86|99.56|100.83|99.53|100.86|99.56|100.81|99.51|9
1656039210000|2022-06-24 02:53:30|100.85|99.55|100.83|99.53|100.85|99.55|100.83|99.53|2
1656039220000|2022-06-24 02:53:40|100.84|99.54|100.8|99.5|100.84|99.54|100.8|99.5|2
1656039230000|2022-06-24 02:53:50|100.83|99.53|100.84|99.54|100.85|99.55|100.83|99.53|4
1656039240000|2022-06-24 02:54:00|100.86|99.56|100.85|99.55|100.86|99.56|100.84|99.54|3
1656039250000|2022-06-24 02:54:10|100.8|99.5|100.77|99.47|100.8|99.5|100.77|99.47|4
1656039260000|2022-06-24 02:54:20|100.76|99.46|100.77|99.47|100.77|99.47|100.76|99.46|2
1656039270000|2022-06-24 02:54:30|100.76|99.46|100.76|99.46|100.77|99.47|100.76|99.46|7
1656039280000|2022-06-24 02:54:40|100.75|99.45|100.84|99.54|100.84|99.54|100.75|99.45|3
1656039290000|2022-06-24 02:54:50|100.83|99.53|100.79|99.49|100.86|99.56|100.78|99.48|7
1656039300000|2022-06-24 02:55:00|100.77|99.47|100.77|99.47|100.78|99.48|100.77|99.47|3
1656039310000|2022-06-24 02:55:10|100.76|99.46|100.77|99.47|100.77|99.47|100.76|99.46|2
1656039320000|2022-06-24 02:55:20|100.76|99.46|100.76|99.46|100.76|99.46|100.75|99.45|3
1656039340000|2022-06-24 02:55:40|100.75|99.45|100.68|99.38|100.75|99.45|100.67|99.37|7
1656039350000|2022-06-24 02:55:50|100.73|99.43|100.74|99.44|100.74|99.44|100.73|99.43|2
1656039360000|2022-06-24 02:56:00|100.73|99.43|100.74|99.44|100.74|99.44|100.68|99.38|4
1656039370000|2022-06-24 02:56:10|100.73|99.43|100.67|99.37|100.73|99.43|100.65|99.35|10
1656039380000|2022-06-24 02:56:20|100.65|99.35|100.67|99.37|100.67|99.37|100.65|99.35|12
1656039400000|2022-06-24 02:56:40|100.66|99.36|100.65|99.35|100.66|99.36|100.65|99.35|4
1656039420000|2022-06-24 02:57:00|100.64|99.34|100.65|99.35|100.65|99.35|100.64|99.34|2
1656039450000|2022-06-24 02:57:30|100.64|99.34|100.4|99.1|100.64|99.34|100.4|99.1|15
1656039460000|2022-06-24 02:57:40|100.39|99.09|100.34|99.04|100.39|99.09|100.34|99.04|8
1656039470000|2022-06-24 02:57:50|100.3|99|100.31|99.01|100.35|99.05|100.25|98.95|10
1656039480000|2022-06-24 02:58:00|100.32|99.02|100.35|99.05|100.35|99.05|100.31|99.01|5
1656039490000|2022-06-24 02:58:10|100.34|99.04|100.29|98.99|100.34|99.04|100.25|98.95|20
1656039500000|2022-06-24 02:58:20|100.25|98.95|100.24|98.94|100.29|98.99|100.24|98.94|9
1656039510000|2022-06-24 02:58:30|100.25|98.95|100.24|98.94|100.28|98.98|100.23|98.93|8
1656039520000|2022-06-24 02:58:40|100.23|98.93|100.24|98.94|100.26|98.96|100.19|98.89|9
1656039530000|2022-06-24 02:58:50|100.27|98.97|100.25|98.95|100.27|98.97|100.25|98.95|3
1656039540000|2022-06-24 02:59:00|100.26|98.96|100.26|98.96|100.26|98.96|100.25|98.95|5
1656039560000|2022-06-24 02:59:20|100.29|98.99|100.28|98.98|100.29|98.99|100.26|98.96|14
1656039570000|2022-06-24 02:59:30|100.26|98.96|100.2|98.9|100.28|98.98|100.2|98.9|9
1656039580000|2022-06-24 02:59:40|100.24|98.94|100.19|98.89|100.24|98.94|100.16|98.86|12
1656039590000|2022-06-24 02:59:50|100.15|98.85|100.12|98.82|100.16|98.86|100.11|98.81|9
1656039600000|2022-06-24 03:00:00|100.14|98.84|100.17|98.87|100.2|98.9|100.14|98.84|11
1656039610000|2022-06-24 03:00:10|100.12|98.82|100.16|98.86|100.17|98.87|100.12|98.82|8
1656039620000|2022-06-24 03:00:20|100.17|98.87|100.18|98.88|100.2|98.9|100.16|98.86|9
1656039630000|2022-06-24 03:00:30|100.17|98.87|100.25|98.95|100.26|98.96|100.17|98.87|9
1656039640000|2022-06-24 03:00:40|100.26|98.96|100.22|98.92|100.26|98.96|100.19|98.89|9
1656039650000|2022-06-24 03:00:50|100.19|98.89|100.16|98.86|100.19|98.89|100.12|98.82|7
1656039680000|2022-06-24 03:01:20|100.15|98.85|100.13|98.83|100.15|98.85|100.07|98.77|8
1656039690000|2022-06-24 03:01:30|100.14|98.84|100.13|98.83|100.14|98.84|100.09|98.79|8
1656039700000|2022-06-24 03:01:40|100.12|98.82|100.11|98.81|100.16|98.86|100.09|98.79|16
1656039710000|2022-06-24 03:01:50|100.1|98.8|100.1|98.8|100.1|98.8|100.09|98.79|3
1656039720000|2022-06-24 03:02:00|100.11|98.81|100.11|98.81|100.11|98.81|100.11|98.81|1
1656039730000|2022-06-24 03:02:10|100.12|98.82|100.14|98.84|100.15|98.85|100.12|98.82|4
1656039740000|2022-06-24 03:02:20|100.15|98.85|100.16|98.86|100.16|98.86|100.15|98.85|2
1656039750000|2022-06-24 03:02:30|100.17|98.87|100.17|98.87|100.17|98.87|100.17|98.87|1
1656039760000|2022-06-24 03:02:40|100.16|98.86|100.16|98.86|100.16|98.86|100.16|98.86|1
1656039770000|2022-06-24 03:02:50|100.17|98.87|100.26|98.96|100.27|98.97|100.17|98.87|8
1656039780000|2022-06-24 03:03:00|100.27|98.97|100.18|98.88|100.27|98.97|100.17|98.87|7
1656039800000|2022-06-24 03:03:20|100.19|98.89|100.19|98.89|100.19|98.89|100.19|98.89|1
1656039810000|2022-06-24 03:03:30|100.23|98.93|100.18|98.88|100.27|98.97|100.18|98.88|8
1656039820000|2022-06-24 03:03:40|100.19|98.89|100.26|98.96|100.26|98.96|100.19|98.89|6
1656039830000|2022-06-24 03:03:50|100.25|98.95|100.26|98.96|100.27|98.97|100.25|98.95|4
1656039840000|2022-06-24 03:04:00|100.25|98.95|100.22|98.92|100.27|98.97|100.22|98.92|7
1656039850000|2022-06-24 03:04:10|100.21|98.91|100.21|98.91|100.22|98.92|100.19|98.89|7
1656039860000|2022-06-24 03:04:20|100.19|98.89|100.19|98.89|100.19|98.89|100.19|98.89|1
1656039870000|2022-06-24 03:04:30|100.18|98.88|100.19|98.89|100.21|98.91|100.18|98.88|15
1656039880000|2022-06-24 03:04:40|100.2|98.9|100.21|98.91|100.21|98.91|100.19|98.89|19
1656039890000|2022-06-24 03:04:50|100.2|98.9|100.2|98.9|100.2|98.9|100.19|98.89|19
1656039900000|2022-06-24 03:05:00|100.19|98.89|100.2|98.9|100.24|98.94|100.19|98.89|20
1656039910000|2022-06-24 03:05:10|100.19|98.89|100.21|98.91|100.24|98.94|100.17|98.87|17
1656039920000|2022-06-24 03:05:20|100.22|98.92|100.21|98.91|100.22|98.92|100.21|98.91|2
1656039930000|2022-06-24 03:05:30|100.22|98.92|100.26|98.96|100.26|98.96|100.22|98.92|4
1656039940000|2022-06-24 03:05:40|100.25|98.95|100.24|98.94|100.25|98.95|100.22|98.92|7
1656039950000|2022-06-24 03:05:50|100.23|98.93|100.22|98.92|100.25|98.95|100.22|98.92|4
1656039960000|2022-06-24 03:06:00|100.21|98.91|100.21|98.91|100.21|98.91|100.21|98.91|1
1656039970000|2022-06-24 03:06:10|100.19|98.89|100.17|98.87|100.21|98.91|100.14|98.84|11
1656039980000|2022-06-24 03:06:20|100.19|98.89|100.25|98.95|100.25|98.95|100.19|98.89|7
1656040000000|2022-06-24 03:06:40|100.26|98.96|100.34|99.04|100.34|99.04|100.26|98.96|8
1656040010000|2022-06-24 03:06:50|100.33|99.03|100.3|99|100.33|99.03|100.27|98.97|6
1656040020000|2022-06-24 03:07:00|100.29|98.99|100.28|98.98|100.3|99|100.27|98.97|6
1656040030000|2022-06-24 03:07:10|100.27|98.97|100.28|98.98|100.29|98.99|100.27|98.97|4
1656040040000|2022-06-24 03:07:20|100.3|99|100.3|99|100.3|99|100.3|99|1
1656040050000|2022-06-24 03:07:30|100.31|99.01|100.33|99.03|100.34|99.04|100.31|99.01|5
1656040060000|2022-06-24 03:07:40|100.34|99.04|100.34|99.04|100.34|99.04|100.34|99.04|1
1656040070000|2022-06-24 03:07:50|100.28|98.98|100.31|99.01|100.31|99.01|100.28|98.98|6
1656040080000|2022-06-24 03:08:00|100.28|98.98|100.33|99.03|100.33|99.03|100.28|98.98|17
1656040090000|2022-06-24 03:08:10|100.35|99.05|100.33|99.03|100.35|99.05|100.28|98.98|16
1656040100000|2022-06-24 03:08:20|100.32|99.02|100.32|99.02|100.32|99.02|100.32|99.02|1
1656040120000|2022-06-24 03:08:40|100.31|99.01|100.29|98.99|100.31|99.01|100.29|98.99|6
1656040130000|2022-06-24 03:08:50|100.3|99|100.29|98.99|100.32|99.02|100.29|98.99|6
1656040140000|2022-06-24 03:09:00|100.3|99|100.29|98.99|100.33|99.03|100.29|98.99|7
1656040160000|2022-06-24 03:09:20|100.3|99|100.31|99.01|100.31|99.01|100.3|99|2
1656040170000|2022-06-24 03:09:30|100.32|99.02|100.28|98.98|100.32|99.02|100.27|98.97|8
1656040180000|2022-06-24 03:09:40|100.27|98.97|100.2|98.9|100.28|98.98|100.2|98.9|20
1656040190000|2022-06-24 03:09:50|100.18|98.88|100.22|98.92|100.24|98.94|100.18|98.88|19
1656040200000|2022-06-24 03:10:00|100.24|98.94|100.16|98.86|100.24|98.94|100.16|98.86|11
1656040210000|2022-06-24 03:10:10|100.15|98.85|100.15|98.85|100.15|98.85|100.14|98.84|3
1656040220000|2022-06-24 03:10:20|100.16|98.86|100.22|98.92|100.23|98.93|100.16|98.86|15
1656040230000|2022-06-24 03:10:30|100.18|98.88|100.24|98.94|100.24|98.94|100.18|98.88|4
1656040240000|2022-06-24 03:10:40|100.23|98.93|100.2|98.9|100.23|98.93|100.18|98.88|7
1656040250000|2022-06-24 03:10:50|100.21|98.91|100.2|98.9|100.21|98.91|100.2|98.9|2
1656040270000|2022-06-24 03:11:10|100.19|98.89|100.29|98.99|100.29|98.99|100.19|98.89|10
1656040280000|2022-06-24 03:11:20|100.3|99|100.29|98.99|100.3|99|100.29|98.99|2
1656040290000|2022-06-24 03:11:30|100.3|99|100.28|98.98|100.3|99|100.28|98.98|5
1656040300000|2022-06-24 03:11:40|100.29|98.99|100.28|98.98|100.3|99|100.28|98.98|6
1656040310000|2022-06-24 03:11:50|100.27|98.97|100.28|98.98|100.29|98.99|100.27|98.97|21
1656040320000|2022-06-24 03:12:00|100.27|98.97|100.27|98.97|100.29|98.99|100.27|98.97|19
1656040330000|2022-06-24 03:12:10|100.28|98.98|100.27|98.97|100.29|98.99|100.27|98.97|19
1656040340000|2022-06-24 03:12:20|100.29|98.99|100.3|99|100.34|99.04|100.27|98.97|19
1656040350000|2022-06-24 03:12:30|100.31|99.01|100.32|99.02|100.32|99.02|100.31|99.01|2
1656040360000|2022-06-24 03:12:40|100.33|99.03|100.37|99.07|100.37|99.07|100.33|99.03|5
1656040370000|2022-06-24 03:12:50|100.41|99.11|100.45|99.15|100.45|99.15|100.41|99.11|3
1656040380000|2022-06-24 03:13:00|100.5|99.2|100.45|99.15|100.5|99.2|100.45|99.15|2
1656040400000|2022-06-24 03:13:20|100.46|99.16|100.46|99.16|100.46|99.16|100.46|99.16|1
1656040410000|2022-06-24 03:13:30|100.51|99.21|100.51|99.21|100.51|99.21|100.51|99.21|1
1656040440000|2022-06-24 03:14:00|100.46|99.16|100.54|99.24|100.54|99.24|100.46|99.16|5
1656040490000|2022-06-24 03:14:50|100.48|99.18|100.45|99.15|100.48|99.18|100.43|99.13|6
1656040500000|2022-06-24 03:15:00|100.46|99.16|100.48|99.18|100.48|99.18|100.46|99.16|3
1656040510000|2022-06-24 03:15:10|100.47|99.17|100.54|99.24|100.54|99.24|100.47|99.17|6
1656040520000|2022-06-24 03:15:20|100.51|99.21|100.51|99.21|100.53|99.23|100.51|99.21|7
1656040530000|2022-06-24 03:15:30|100.49|99.19|100.47|99.17|100.5|99.2|100.47|99.17|15
1656040540000|2022-06-24 03:15:40|100.49|99.19|100.49|99.19|100.5|99.2|100.47|99.17|16
1656040550000|2022-06-24 03:15:50|100.47|99.17|100.5|99.2|100.5|99.2|100.47|99.17|2
1656040570000|2022-06-24 03:16:10|100.51|99.21|100.52|99.22|100.52|99.22|100.51|99.21|2
1656040580000|2022-06-24 03:16:20|100.51|99.21|100.54|99.24|100.54|99.24|100.51|99.21|4
1656040590000|2022-06-24 03:16:30|100.53|99.23|100.53|99.23|100.53|99.23|100.53|99.23|1
1656040600000|2022-06-24 03:16:40|100.52|99.22|100.48|99.18|100.52|99.22|100.47|99.17|4
1656040610000|2022-06-24 03:16:50|100.47|99.17|100.47|99.17|100.48|99.18|100.47|99.17|5
1656040620000|2022-06-24 03:17:00|100.48|99.18|100.48|99.18|100.49|99.19|100.46|99.16|14
1656040630000|2022-06-24 03:17:10|100.46|99.16|100.53|99.23|100.53|99.23|100.46|99.16|7
1656040640000|2022-06-24 03:17:20|100.54|99.24|100.51|99.21|100.54|99.24|100.51|99.21|4
1656040670000|2022-06-24 03:17:50|100.52|99.22|100.51|99.21|100.52|99.22|100.51|99.21|2
1656040680000|2022-06-24 03:18:00|100.5|99.2|100.45|99.15|100.5|99.2|100.45|99.15|5
1656040690000|2022-06-24 03:18:10|100.44|99.14|100.41|99.11|100.44|99.14|100.41|99.11|4
1656040700000|2022-06-24 03:18:20|100.43|99.13|100.42|99.12|100.43|99.13|100.42|99.12|2
1656040710000|2022-06-24 03:18:30|100.41|99.11|100.42|99.12|100.42|99.12|100.41|99.11|2
1656040720000|2022-06-24 03:18:40|100.45|99.15|100.42|99.12|100.46|99.16|100.42|99.12|6
1656040730000|2022-06-24 03:18:50|100.43|99.13|100.44|99.14|100.45|99.15|100.41|99.11|7
1656040740000|2022-06-24 03:19:00|100.43|99.13|100.43|99.13|100.44|99.14|100.43|99.13|3
1656040750000|2022-06-24 03:19:10|100.46|99.16|100.45|99.15|100.46|99.16|100.45|99.15|2
1656040760000|2022-06-24 03:19:20|100.46|99.16|100.52|99.22|100.53|99.23|100.46|99.16|7
1656040770000|2022-06-24 03:19:30|100.51|99.21|100.51|99.21|100.53|99.23|100.51|99.21|5
1656040780000|2022-06-24 03:19:40|100.52|99.22|100.52|99.22|100.52|99.22|100.52|99.22|1
1656040800000|2022-06-24 03:20:00|100.51|99.21|100.51|99.21|100.55|99.25|100.51|99.21|7
1656040810000|2022-06-24 03:20:10|100.5|99.2|100.43|99.13|100.5|99.2|100.42|99.12|5
1656040820000|2022-06-24 03:20:20|100.42|99.12|100.42|99.12|100.42|99.12|100.42|99.12|1
1656040830000|2022-06-24 03:20:30|100.41|99.11|100.33|99.03|100.42|99.12|100.32|99.02|7
1656040840000|2022-06-24 03:20:40|100.32|99.02|100.31|99.01|100.34|99.04|100.31|99.01|6
1656040850000|2022-06-24 03:20:50|100.32|99.02|100.32|99.02|100.32|99.02|100.31|99.01|3
1656040860000|2022-06-24 03:21:00|100.33|99.03|100.37|99.07|100.37|99.07|100.32|99.02|6
1656040870000|2022-06-24 03:21:10|100.36|99.06|100.39|99.09|100.4|99.1|100.36|99.06|7
1656040900000|2022-06-24 03:21:40|100.41|99.11|100.4|99.1|100.41|99.11|100.4|99.1|2
1656040920000|2022-06-24 03:22:00|100.39|99.09|100.39|99.09|100.39|99.09|100.39|99.09|1
1656040930000|2022-06-24 03:22:10|100.36|99.06|100.39|99.09|100.39|99.09|100.36|99.06|8
1656040940000|2022-06-24 03:22:20|100.36|99.06|100.39|99.09|100.39|99.09|100.36|99.06|16
1656040950000|2022-06-24 03:22:30|100.36|99.06|100.39|99.09|100.39|99.09|100.36|99.06|18
1656040960000|2022-06-24 03:22:40|100.36|99.06|100.31|99.01|100.38|99.08|100.31|99.01|8
1656040970000|2022-06-24 03:22:50|100.3|99|100.32|99.02|100.32|99.02|100.3|99|2
1656040980000|2022-06-24 03:23:00|100.35|99.05|100.31|99.01|100.35|99.05|100.31|99.01|5
1656040990000|2022-06-24 03:23:10|100.34|99.04|100.34|99.04|100.34|99.04|100.34|99.04|1
1656041000000|2022-06-24 03:23:20|100.31|99.01|100.27|98.97|100.31|99.01|100.27|98.97|4
1656041020000|2022-06-24 03:23:40|100.23|98.93|100.14|98.84|100.23|98.93|100.14|98.84|6
1656041030000|2022-06-24 03:23:50|100.16|98.86|100.17|98.87|100.18|98.88|100.16|98.86|4
1656041040000|2022-06-24 03:24:00|100.16|98.86|100.23|98.93|100.27|98.97|100.16|98.86|7
1656041050000|2022-06-24 03:24:10|100.24|98.94|100.24|98.94|100.25|98.95|100.23|98.93|9
1656041060000|2022-06-24 03:24:20|100.23|98.93|100.23|98.93|100.24|98.94|100.22|98.92|4
1656041070000|2022-06-24 03:24:30|100.21|98.91|100.22|98.92|100.23|98.93|100.21|98.91|7
1656041090000|2022-06-24 03:24:50|100.21|98.91|100.14|98.84|100.21|98.91|100.14|98.84|6
1656041100000|2022-06-24 03:25:00|100.13|98.83|100.13|98.83|100.13|98.83|100.13|98.83|1
1656041110000|2022-06-24 03:25:10|100.12|98.82|100.21|98.91|100.22|98.92|100.12|98.82|9
1656041120000|2022-06-24 03:25:20|100.22|98.92|100.22|98.92|100.22|98.92|100.21|98.91|3
1656041130000|2022-06-24 03:25:30|100.25|98.95|100.27|98.97|100.27|98.97|100.24|98.94|9
1656041140000|2022-06-24 03:25:40|100.26|98.96|100.28|98.98|100.29|98.99|100.25|98.95|9
1656041150000|2022-06-24 03:25:50|100.27|98.97|100.29|98.99|100.29|98.99|100.27|98.97|15
1656041160000|2022-06-24 03:26:00|100.28|98.98|100.24|98.94|100.29|98.99|100.24|98.94|12
1656041170000|2022-06-24 03:26:10|100.23|98.93|100.21|98.91|100.23|98.93|100.21|98.91|3
1656041180000|2022-06-24 03:26:20|100.2|98.9|100.17|98.87|100.2|98.9|100.15|98.85|8
1656041190000|2022-06-24 03:26:30|100.18|98.88|100.17|98.87|100.19|98.89|100.15|98.85|10
1656041200000|2022-06-24 03:26:40|100.18|98.88|100.14|98.84|100.19|98.89|100.14|98.84|10
1656041220000|2022-06-24 03:27:00|100.16|98.86|100.19|98.89|100.19|98.89|100.14|98.84|7
1656041240000|2022-06-24 03:27:20|100.2|98.9|100.21|98.91|100.21|98.91|100.2|98.9|2
1656041260000|2022-06-24 03:27:40|100.2|98.9|100.2|98.9|100.2|98.9|100.2|98.9|1
1656041280000|2022-06-24 03:28:00|100.21|98.91|100.25|98.95|100.3|99|100.21|98.91|15
1656041290000|2022-06-24 03:28:10|100.26|98.96|100.21|98.91|100.26|98.96|100.18|98.88|10
1656041300000|2022-06-24 03:28:20|100.18|98.88|100.18|98.88|100.21|98.91|100.18|98.88|19
1656041310000|2022-06-24 03:28:30|100.21|98.91|100.15|98.85|100.21|98.91|100.15|98.85|14
1656041340000|2022-06-24 03:29:00|100.16|98.86|100.16|98.86|100.25|98.95|100.16|98.86|17
1656041350000|2022-06-24 03:29:10|100.15|98.85|100.16|98.86|100.16|98.86|100.15|98.85|2
1656041360000|2022-06-24 03:29:20|100.13|98.83|100.11|98.81|100.13|98.83|100.11|98.81|5
1656041370000|2022-06-24 03:29:30|100.12|98.82|100.16|98.86|100.16|98.86|100.12|98.82|3
1656041380000|2022-06-24 03:29:40|100.13|98.83|100.15|98.85|100.15|98.85|100.13|98.83|2
1656041400000|2022-06-24 03:30:00|100.14|98.84|100.14|98.84|100.14|98.84|100.14|98.84|1
1656041420000|2022-06-24 03:30:20|100.15|98.85|100.15|98.85|100.15|98.85|100.15|98.85|1
1656041460000|2022-06-24 03:31:00|100.16|98.86|100.14|98.84|100.16|98.86|100.14|98.84|3
1656041470000|2022-06-24 03:31:10|100.15|98.85|100.09|98.79|100.16|98.86|100.09|98.79|6
1656041480000|2022-06-24 03:31:20|100.1|98.8|100.09|98.79|100.14|98.84|100.09|98.79|3
1656041490000|2022-06-24 03:31:30|100.1|98.8|100.06|98.76|100.1|98.8|100.06|98.76|6
1656041500000|2022-06-24 03:31:40|100.05|98.75|100.03|98.73|100.07|98.77|100.02|98.72|7
1656041520000|2022-06-24 03:32:00|100.02|98.72|100.03|98.73|100.03|98.73|100.02|98.72|2
1656041530000|2022-06-24 03:32:10|100.02|98.72|100.06|98.76|100.06|98.76|100.02|98.72|2
1656041540000|2022-06-24 03:32:20|100.07|98.77|100.08|98.78|100.09|98.79|100.06|98.76|5
1656041550000|2022-06-24 03:32:30|100.09|98.79|100.13|98.83|100.13|98.83|100.09|98.79|3
1656041560000|2022-06-24 03:32:40|100.11|98.81|100.11|98.81|100.15|98.85|100.11|98.81|3
1656041570000|2022-06-24 03:32:50|100.1|98.8|100.1|98.8|100.1|98.8|100.1|98.8|1
1656041580000|2022-06-24 03:33:00|100.14|98.84|100.12|98.82|100.14|98.84|100.1|98.8|4
1656041590000|2022-06-24 03:33:10|100.11|98.81|100.09|98.79|100.11|98.81|100.08|98.78|4
1656041600000|2022-06-24 03:33:20|100.08|98.78|99.98|98.68|100.08|98.78|99.98|98.68|10
1656041610000|2022-06-24 03:33:30|99.99|98.69|99.98|98.68|99.99|98.69|99.98|98.68|2
1656041640000|2022-06-24 03:34:00|99.92|98.62|99.82|98.52|99.92|98.62|99.82|98.52|5
1656041650000|2022-06-24 03:34:10|99.84|98.54|99.88|98.58|99.89|98.59|99.81|98.51|22
1656041660000|2022-06-24 03:34:20|99.89|98.59|99.85|98.55|99.89|98.59|99.83|98.53|14
1656041670000|2022-06-24 03:34:30|99.83|98.53|99.86|98.56|99.88|98.58|99.83|98.53|12
1656041680000|2022-06-24 03:34:40|99.88|98.58|99.87|98.57|99.88|98.58|99.87|98.57|2
1656041690000|2022-06-24 03:34:50|99.86|98.56|99.85|98.55|99.86|98.56|99.85|98.55|2
1656041700000|2022-06-24 03:35:00|99.86|98.56|99.87|98.57|99.88|98.58|99.86|98.56|5
1656041710000|2022-06-24 03:35:10|99.86|98.56|99.87|98.57|99.87|98.57|99.86|98.56|2
1656041730000|2022-06-24 03:35:30|99.86|98.56|99.87|98.57|99.88|98.58|99.86|98.56|3
1656041740000|2022-06-24 03:35:40|99.88|98.58|99.9|98.6|99.91|98.61|99.88|98.58|7
1656041750000|2022-06-24 03:35:50|99.92|98.62|99.9|98.6|99.92|98.62|99.9|98.6|16
1656041760000|2022-06-24 03:36:00|99.91|98.61|99.89|98.59|99.91|98.61|99.87|98.57|8
1656041770000|2022-06-24 03:36:10|99.88|98.58|99.88|98.58|99.88|98.58|99.87|98.57|3
1656041780000|2022-06-24 03:36:20|99.87|98.57|99.87|98.57|99.88|98.58|99.86|98.56|4
1656041790000|2022-06-24 03:36:30|99.86|98.56|99.88|98.58|99.89|98.59|99.86|98.56|4
1656041800000|2022-06-24 03:36:40|99.87|98.57|99.87|98.57|99.87|98.57|99.87|98.57|1
1656041820000|2022-06-24 03:37:00|99.88|98.58|99.87|98.57|99.88|98.58|99.87|98.57|2
1656041830000|2022-06-24 03:37:10|99.86|98.56|99.87|98.57|99.87|98.57|99.86|98.56|2
1656041840000|2022-06-24 03:37:20|99.86|98.56|99.84|98.54|99.86|98.56|99.78|98.48|11
1656041850000|2022-06-24 03:37:30|99.86|98.56|99.87|98.57|99.87|98.57|99.86|98.56|2
1656041860000|2022-06-24 03:37:40|99.86|98.56|99.86|98.56|99.86|98.56|99.86|98.56|1
1656041890000|2022-06-24 03:38:10|99.84|98.54|99.85|98.55|99.85|98.55|99.79|98.49|6
1656041900000|2022-06-24 03:38:20|99.84|98.54|99.83|98.53|99.85|98.55|99.78|98.48|9
1656041910000|2022-06-24 03:38:30|99.79|98.49|99.85|98.55|99.85|98.55|99.78|98.48|4
1656041930000|2022-06-24 03:38:50|99.86|98.56|99.86|98.56|99.87|98.57|99.86|98.56|3
1656041940000|2022-06-24 03:39:00|99.85|98.55|99.85|98.55|99.85|98.55|99.85|98.55|1
1656041950000|2022-06-24 03:39:10|99.84|98.54|99.86|98.56|99.86|98.56|99.84|98.54|3
1656041960000|2022-06-24 03:39:20|99.85|98.55|99.85|98.55|99.85|98.55|99.85|98.55|1
1656041980000|2022-06-24 03:39:40|99.88|98.58|99.88|98.58|99.88|98.58|99.88|98.58|1
1656041990000|2022-06-24 03:39:50|99.87|98.57|99.86|98.56|99.87|98.57|99.85|98.55|4
1656042020000|2022-06-24 03:40:20|99.85|98.55|99.87|98.57|99.88|98.58|99.85|98.55|4
1656042030000|2022-06-24 03:40:30|99.86|98.56|99.87|98.57|99.87|98.57|99.86|98.56|2
1656042040000|2022-06-24 03:40:40|99.88|98.58|99.88|98.58|99.88|98.58|99.88|98.58|1
1656042070000|2022-06-24 03:41:10|99.87|98.57|99.84|98.54|99.87|98.57|99.84|98.54|4
1656042080000|2022-06-24 03:41:20|99.85|98.55|99.87|98.57|99.87|98.57|99.85|98.55|2
1656042100000|2022-06-24 03:41:40|99.88|98.58|99.86|98.56|99.88|98.58|99.86|98.56|3
1656042110000|2022-06-24 03:41:50|99.87|98.57|99.88|98.58|99.89|98.59|99.87|98.57|4
1656042130000|2022-06-24 03:42:10|99.87|98.57|99.86|98.56|99.87|98.57|99.86|98.56|2
1656042140000|2022-06-24 03:42:20|99.82|98.52|99.85|98.55|99.85|98.55|99.82|98.52|2
1656042150000|2022-06-24 03:42:30|99.84|98.54|99.84|98.54|99.84|98.54|99.84|98.54|1
1656042160000|2022-06-24 03:42:40|99.88|98.58|99.87|98.57|99.88|98.58|99.87|98.57|2
1656042170000|2022-06-24 03:42:50|99.85|98.55|99.85|98.55|99.85|98.55|99.85|98.55|1
1656042200000|2022-06-24 03:43:20|99.87|98.57|99.84|98.54|99.87|98.57|99.84|98.54|4
1656042220000|2022-06-24 03:43:40|99.83|98.53|99.75|98.45|99.83|98.53|99.75|98.45|5
1656042230000|2022-06-24 03:43:50|99.74|98.44|99.72|98.42|99.79|98.49|99.72|98.42|8
1656042240000|2022-06-24 03:44:00|99.67|98.37|99.75|98.45|99.75|98.45|99.66|98.36|7
1656042250000|2022-06-24 03:44:10|99.74|98.44|99.74|98.44|99.75|98.45|99.73|98.43|9
1656042260000|2022-06-24 03:44:20|99.73|98.43|99.68|98.38|99.73|98.43|99.67|98.37|4
1656042270000|2022-06-24 03:44:30|99.67|98.37|99.75|98.45|99.75|98.45|99.67|98.37|5
1656042280000|2022-06-24 03:44:40|99.74|98.44|99.74|98.44|99.74|98.44|99.74|98.44|1
1656042290000|2022-06-24 03:44:50|99.73|98.43|99.65|98.35|99.73|98.43|99.65|98.35|4
1656042300000|2022-06-24 03:45:00|99.66|98.36|99.68|98.38|99.68|98.38|99.66|98.36|4
1656042310000|2022-06-24 03:45:10|99.67|98.37|99.68|98.38|99.7|98.4|99.67|98.37|4
1656042320000|2022-06-24 03:45:20|99.72|98.42|99.78|98.48|99.78|98.48|99.72|98.42|6
1656042330000|2022-06-24 03:45:30|99.77|98.47|99.76|98.46|99.77|98.47|99.74|98.44|7
1656042340000|2022-06-24 03:45:40|99.74|98.44|99.75|98.45|99.76|98.46|99.74|98.44|15
1656042350000|2022-06-24 03:45:50|99.74|98.44|99.74|98.44|99.76|98.46|99.74|98.44|14
1656042360000|2022-06-24 03:46:00|99.75|98.45|99.77|98.47|99.78|98.48|99.73|98.43|10
1656042370000|2022-06-24 03:46:10|99.74|98.44|99.74|98.44|99.77|98.47|99.74|98.44|17
1656042380000|2022-06-24 03:46:20|99.75|98.45|99.74|98.44|99.76|98.46|99.74|98.44|19
1656042390000|2022-06-24 03:46:30|99.75|98.45|99.77|98.47|99.78|98.48|99.74|98.44|5
1656042430000|2022-06-24 03:47:10|99.78|98.48|99.78|98.48|99.78|98.48|99.78|98.48|1
1656042460000|2022-06-24 03:47:40|99.77|98.47|99.76|98.46|99.77|98.47|99.74|98.44|9
1656042470000|2022-06-24 03:47:50|99.74|98.44|99.75|98.45|99.77|98.47|99.74|98.44|17
1656042480000|2022-06-24 03:48:00|99.74|98.44|99.77|98.47|99.77|98.47|99.74|98.44|18
1656042490000|2022-06-24 03:48:10|99.76|98.46|99.68|98.38|99.76|98.46|99.68|98.38|6
1656042520000|2022-06-24 03:48:40|99.67|98.37|99.68|98.38|99.68|98.38|99.67|98.37|4
1656042540000|2022-06-24 03:49:00|99.69|98.39|99.68|98.38|99.69|98.39|99.68|98.38|2
1656042550000|2022-06-24 03:49:10|99.69|98.39|99.68|98.38|99.69|98.39|99.68|98.38|2
1656042580000|2022-06-24 03:49:40|99.66|98.36|99.59|98.29|99.66|98.36|99.59|98.29|3
1656042590000|2022-06-24 03:49:50|99.54|98.24|99.52|98.22|99.54|98.24|99.5|98.2|6
1656042600000|2022-06-24 03:50:00|99.45|98.15|99.51|98.21|99.52|98.22|99.42|98.12|19
1656042610000|2022-06-24 03:50:10|99.5|98.2|99.44|98.14|99.5|98.2|99.44|98.14|7
1656042620000|2022-06-24 03:50:20|99.45|98.15|99.53|98.23|99.53|98.23|99.45|98.15|5
1656042640000|2022-06-24 03:50:40|99.58|98.28|99.56|98.26|99.58|98.28|99.56|98.26|2
1656042650000|2022-06-24 03:50:50|99.57|98.27|99.6|98.3|99.6|98.3|99.57|98.27|2
1656042660000|2022-06-24 03:51:00|99.59|98.29|99.6|98.3|99.61|98.31|99.59|98.29|4
1656042670000|2022-06-24 03:51:10|99.58|98.28|99.57|98.27|99.58|98.28|99.57|98.27|2
1656042680000|2022-06-24 03:51:20|99.56|98.26|99.56|98.26|99.56|98.26|99.56|98.26|1
1656042690000|2022-06-24 03:51:30|99.54|98.24|99.5|98.2|99.56|98.26|99.49|98.19|9
1656042700000|2022-06-24 03:51:40|99.49|98.19|99.55|98.25|99.56|98.26|99.49|98.19|13
1656042710000|2022-06-24 03:51:50|99.54|98.24|99.47|98.17|99.54|98.24|99.47|98.17|7
1656042720000|2022-06-24 03:52:00|99.46|98.16|99.41|98.11|99.46|98.16|99.41|98.11|5
1656042730000|2022-06-24 03:52:10|99.36|98.06|99.33|98.03|99.36|98.06|99.29|97.99|6
1656042740000|2022-06-24 03:52:20|99.32|98.02|99.36|98.06|99.36|98.06|99.32|98.02|7
1656042750000|2022-06-24 03:52:30|99.37|98.07|99.39|98.09|99.39|98.09|99.37|98.07|5
1656042760000|2022-06-24 03:52:40|99.4|98.1|99.4|98.1|99.4|98.1|99.4|98.1|1
1656042770000|2022-06-24 03:52:50|99.38|98.08|99.54|98.24|99.55|98.25|99.38|98.08|7
1656042780000|2022-06-24 03:53:00|99.55|98.25|99.52|98.22|99.55|98.25|99.51|98.21|8
1656042790000|2022-06-24 03:53:10|99.51|98.21|99.52|98.22|99.53|98.23|99.49|98.19|10
1656042800000|2022-06-24 03:53:20|99.51|98.21|99.43|98.13|99.51|98.21|99.43|98.13|5
1656042810000|2022-06-24 03:53:30|99.44|98.14|99.42|98.12|99.44|98.14|99.4|98.1|6
1656042850000|2022-06-24 03:54:10|99.45|98.15|99.42|98.12|99.45|98.15|99.42|98.12|4
1656042860000|2022-06-24 03:54:20|99.39|98.09|99.33|98.03|99.41|98.11|99.32|98.02|9
1656042880000|2022-06-24 03:54:40|99.34|98.04|99.33|98.03|99.35|98.05|99.33|98.03|4
1656042890000|2022-06-24 03:54:50|99.34|98.04|99.33|98.03|99.34|98.04|99.33|98.03|2
1656042930000|2022-06-24 03:55:30|99.35|98.05|99.38|98.08|99.39|98.09|99.35|98.05|5
1656042940000|2022-06-24 03:55:40|99.39|98.09|99.4|98.1|99.41|98.11|99.38|98.08|5
1656042970000|2022-06-24 03:56:10|99.39|98.09|99.33|98.03|99.39|98.09|99.32|98.02|6
1656042980000|2022-06-24 03:56:20|99.36|98.06|99.33|98.03|99.36|98.06|99.33|98.03|2
1656042990000|2022-06-24 03:56:30|99.34|98.04|99.52|98.22|99.52|98.22|99.33|98.03|9
1656043000000|2022-06-24 03:56:40|99.51|98.21|99.42|98.12|99.55|98.25|99.42|98.12|7
1656043020000|2022-06-24 03:57:00|99.46|98.16|99.48|98.18|99.48|98.18|99.46|98.16|4
1656043030000|2022-06-24 03:57:10|99.49|98.19|99.59|98.29|99.6|98.3|99.49|98.19|4
1656043040000|2022-06-24 03:57:20|99.6|98.3|99.6|98.3|99.6|98.3|99.6|98.3|1
1656043050000|2022-06-24 03:57:30|99.58|98.28|99.54|98.24|99.59|98.29|99.53|98.23|5
1656043060000|2022-06-24 03:57:40|99.58|98.28|99.6|98.3|99.6|98.3|99.58|98.28|3
1656043070000|2022-06-24 03:57:50|99.58|98.28|99.6|98.3|99.61|98.31|99.57|98.27|7
1656043080000|2022-06-24 03:58:00|99.58|98.28|99.58|98.28|99.58|98.28|99.58|98.28|1
1656043090000|2022-06-24 03:58:10|99.59|98.29|99.56|98.26|99.59|98.29|99.56|98.26|3
1656043100000|2022-06-24 03:58:20|99.57|98.27|99.59|98.29|99.59|98.29|99.57|98.27|3
1656043110000|2022-06-24 03:58:30|99.57|98.27|99.57|98.27|99.57|98.27|99.57|98.27|1
1656043120000|2022-06-24 03:58:40|99.58|98.28|99.57|98.27|99.58|98.28|99.57|98.27|2
1656043130000|2022-06-24 03:58:50|99.58|98.28|99.58|98.28|99.58|98.28|99.58|98.28|1
1656043140000|2022-06-24 03:59:00|99.57|98.27|99.59|98.29|99.59|98.29|99.57|98.27|3
1656043150000|2022-06-24 03:59:10|99.6|98.3|99.6|98.3|99.6|98.3|99.6|98.3|1
1656043160000|2022-06-24 03:59:20|99.61|98.31|99.61|98.31|99.61|98.31|99.61|98.31|1
1656043170000|2022-06-24 03:59:30|99.6|98.3|99.61|98.31|99.61|98.31|99.6|98.3|2
1656043200000|2022-06-24 04:00:00|99.6|98.3|99.6|98.3|99.6|98.3|99.6|98.3|1
1656043210000|2022-06-24 04:00:10|99.62|98.32|99.6|98.3|99.62|98.32|99.6|98.3|2
1656043220000|2022-06-24 04:00:20|99.61|98.31|99.58|98.28|99.61|98.31|99.58|98.28|4
1656043230000|2022-06-24 04:00:30|99.56|98.26|99.59|98.29|99.59|98.29|99.56|98.26|3
1656043240000|2022-06-24 04:00:40|99.61|98.31|99.61|98.31|99.61|98.31|99.59|98.29|5
1656043250000|2022-06-24 04:00:50|99.6|98.3|99.54|98.24|99.6|98.3|99.54|98.24|3
1656043270000|2022-06-24 04:01:10|99.58|98.28|99.59|98.29|99.59|98.29|99.58|98.28|2
1656043290000|2022-06-24 04:01:30|99.58|98.28|99.58|98.28|99.58|98.28|99.58|98.28|1
1656043350000|2022-06-24 04:02:30|99.57|98.27|99.56|98.26|99.57|98.27|99.56|98.26|4
1656043360000|2022-06-24 04:02:40|99.55|98.25|99.55|98.25|99.55|98.25|99.55|98.25|1
1656043380000|2022-06-24 04:03:00|99.54|98.24|99.58|98.28|99.59|98.29|99.54|98.24|5
1656043420000|2022-06-24 04:03:40|99.59|98.29|99.58|98.28|99.59|98.29|99.58|98.28|2
1656043440000|2022-06-24 04:04:00|99.59|98.29|99.59|98.29|99.59|98.29|99.59|98.29|1
1656043450000|2022-06-24 04:04:10|99.61|98.31|99.61|98.31|99.61|98.31|99.61|98.31|1
1656043460000|2022-06-24 04:04:20|99.62|98.32|99.75|98.45|99.76|98.46|99.62|98.32|8
1656043470000|2022-06-24 04:04:30|99.81|98.51|99.76|98.46|99.81|98.51|99.76|98.46|2
1656043480000|2022-06-24 04:04:40|99.8|98.5|99.95|98.65|99.95|98.65|99.8|98.5|8
1656043490000|2022-06-24 04:04:50|99.94|98.64|99.92|98.62|99.94|98.64|99.92|98.62|3
1656043500000|2022-06-24 04:05:00|99.93|98.63|99.96|98.66|99.96|98.66|99.93|98.63|4
1656043510000|2022-06-24 04:05:10|99.97|98.67|100.21|98.91|100.22|98.92|99.97|98.67|12
1656043520000|2022-06-24 04:05:20|100.17|98.87|100.14|98.84|100.17|98.87|100.13|98.83|5
1656043530000|2022-06-24 04:05:30|100.15|98.85|100.09|98.79|100.17|98.87|100.09|98.79|5
1656043540000|2022-06-24 04:05:40|100.08|98.78|100.16|98.86|100.17|98.87|100.06|98.76|10
1656043550000|2022-06-24 04:05:50|100.15|98.85|100.12|98.82|100.15|98.85|100.12|98.82|5
1656043560000|2022-06-24 04:06:00|100.11|98.81|100.09|98.79|100.11|98.81|100.09|98.79|3
1656043580000|2022-06-24 04:06:20|100.1|98.8|100.1|98.8|100.1|98.8|100.1|98.8|1
1656043590000|2022-06-24 04:06:30|100.09|98.79|100.08|98.78|100.09|98.79|100.06|98.76|8
1656043610000|2022-06-24 04:06:50|100.13|98.83|100.13|98.83|100.13|98.83|100.08|98.78|3
1656043620000|2022-06-24 04:07:00|100.09|98.79|100.08|98.78|100.09|98.79|100.08|98.78|2
1656043630000|2022-06-24 04:07:10|100.07|98.77|100.06|98.76|100.07|98.77|100.06|98.76|2
1656043640000|2022-06-24 04:07:20|100.07|98.77|100.09|98.79|100.09|98.79|100.06|98.76|5
1656043650000|2022-06-24 04:07:30|100.15|98.85|100.16|98.86|100.16|98.86|100.15|98.85|4
1656043660000|2022-06-24 04:07:40|100.17|98.87|100.2|98.9|100.2|98.9|100.17|98.87|3
1656043670000|2022-06-24 04:07:50|100.23|98.93|100.25|98.95|100.26|98.96|100.23|98.93|5
1656043680000|2022-06-24 04:08:00|100.26|98.96|100.23|98.93|100.28|98.98|100.23|98.93|13
1656043690000|2022-06-24 04:08:10|100.25|98.95|100.25|98.95|100.25|98.95|100.25|98.95|1
1656043700000|2022-06-24 04:08:20|100.24|98.94|100.24|98.94|100.25|98.95|100.24|98.94|3
1656043710000|2022-06-24 04:08:30|100.25|98.95|100.19|98.89|100.25|98.95|100.19|98.89|7
1656043720000|2022-06-24 04:08:40|100.18|98.88|100.16|98.86|100.18|98.88|100.16|98.86|8
1656043730000|2022-06-24 04:08:50|100.17|98.87|100.19|98.89|100.2|98.9|100.13|98.83|7
1656043740000|2022-06-24 04:09:00|100.17|98.87|100.17|98.87|100.17|98.87|100.16|98.86|3
1656043750000|2022-06-24 04:09:10|100.19|98.89|100.21|98.91|100.21|98.91|100.19|98.89|2
1656043760000|2022-06-24 04:09:20|100.2|98.9|100.2|98.9|100.21|98.91|100.2|98.9|3
1656043800000|2022-06-24 04:10:00|100.21|98.91|100.21|98.91|100.21|98.91|100.21|98.91|1
1656043810000|2022-06-24 04:10:10|100.2|98.9|100.15|98.85|100.2|98.9|100.15|98.85|5
1656043820000|2022-06-24 04:10:20|100.17|98.87|100.19|98.89|100.19|98.89|100.16|98.86|4
1656043830000|2022-06-24 04:10:30|100.18|98.88|100.18|98.88|100.2|98.9|100.18|98.88|5
1656043850000|2022-06-24 04:10:50|100.23|98.93|100.19|98.89|100.23|98.93|100.17|98.87|6
1656043860000|2022-06-24 04:11:00|100.17|98.87|100.17|98.87|100.18|98.88|100.16|98.86|5
1656043870000|2022-06-24 04:11:10|100.18|98.88|100.19|98.89|100.19|98.89|100.18|98.88|2
1656043910000|2022-06-24 04:11:50|100.2|98.9|100.2|98.9|100.22|98.92|100.19|98.89|4
1656043920000|2022-06-24 04:12:00|100.19|98.89|100.19|98.89|100.19|98.89|100.19|98.89|1
1656044010000|2022-06-24 04:13:30|100.18|98.88|100.12|98.82|100.18|98.88|100.11|98.81|4
1656044020000|2022-06-24 04:13:40|100.13|98.83|100.12|98.82|100.13|98.83|100.12|98.82|2
1656044030000|2022-06-24 04:13:50|100.13|98.83|100.11|98.81|100.13|98.83|100.11|98.81|3
1656044040000|2022-06-24 04:14:00|100.1|98.8|100.1|98.8|100.1|98.8|100.1|98.8|1
1656044050000|2022-06-24 04:14:10|100.11|98.81|100.1|98.8|100.11|98.81|100.1|98.8|2
1656044060000|2022-06-24 04:14:20|100.11|98.81|100.11|98.81|100.11|98.81|100.1|98.8|3
1656044080000|2022-06-24 04:14:40|100.1|98.8|100.11|98.81|100.12|98.82|100.1|98.8|4
1656044090000|2022-06-24 04:14:50|100.12|98.82|100.12|98.82|100.12|98.82|100.12|98.82|1
1656044100000|2022-06-24 04:15:00|100.14|98.84|100.11|98.81|100.14|98.84|100.11|98.81|6
1656044110000|2022-06-24 04:15:10|100.12|98.82|100.12|98.82|100.14|98.84|100.11|98.81|6
1656044120000|2022-06-24 04:15:20|100.14|98.84|100.12|98.82|100.14|98.84|100.12|98.82|4
1656044130000|2022-06-24 04:15:30|100.11|98.81|100.12|98.82|100.12|98.82|100.11|98.81|2
1656044140000|2022-06-24 04:15:40|100.11|98.81|100.12|98.82|100.14|98.84|100.11|98.81|4
1656044150000|2022-06-24 04:15:50|100.11|98.81|100.11|98.81|100.13|98.83|100.1|98.8|5
1656044160000|2022-06-24 04:16:00|100.1|98.8|100.11|98.81|100.11|98.81|100.1|98.8|2
1656044180000|2022-06-24 04:16:20|100.13|98.83|100.2|98.9|100.24|98.94|100.09|98.79|12
1656044190000|2022-06-24 04:16:30|100.19|98.89|100.16|98.86|100.19|98.89|100.13|98.83|6
1656044200000|2022-06-24 04:16:40|100.12|98.82|100.12|98.82|100.13|98.83|100.12|98.82|3
1656044210000|2022-06-24 04:16:50|100.11|98.81|100.11|98.81|100.12|98.82|100.11|98.81|3
1656044220000|2022-06-24 04:17:00|100.1|98.8|100.19|98.89|100.21|98.91|100.1|98.8|8
1656044230000|2022-06-24 04:17:10|100.18|98.88|100.21|98.91|100.21|98.91|100.18|98.88|4
1656044240000|2022-06-24 04:17:20|100.2|98.9|100.19|98.89|100.2|98.9|100.19|98.89|2
1656044250000|2022-06-24 04:17:30|100.18|98.88|100.17|98.87|100.18|98.88|100.15|98.85|4
1656044260000|2022-06-24 04:17:40|100.16|98.86|100.2|98.9|100.2|98.9|100.16|98.86|5
1656044270000|2022-06-24 04:17:50|100.19|98.89|100.24|98.94|100.25|98.95|100.19|98.89|7
1656044280000|2022-06-24 04:18:00|100.23|98.93|100.21|98.91|100.23|98.93|100.21|98.91|2
1656044290000|2022-06-24 04:18:10|100.2|98.9|100.21|98.91|100.21|98.91|100.2|98.9|2
1656044300000|2022-06-24 04:18:20|100.2|98.9|100.19|98.89|100.2|98.9|100.19|98.89|2
1656044310000|2022-06-24 04:18:30|100.18|98.88|100.19|98.89|100.19|98.89|100.18|98.88|2
1656044320000|2022-06-24 04:18:40|100.2|98.9|100.14|98.84|100.2|98.9|100.14|98.84|5
1656044340000|2022-06-24 04:19:00|100.15|98.85|100.15|98.85|100.15|98.85|100.15|98.85|1
1656044350000|2022-06-24 04:19:10|100.14|98.84|100.15|98.85|100.15|98.85|100.14|98.84|2
1656044360000|2022-06-24 04:19:20|100.14|98.84|100.14|98.84|100.14|98.84|100.14|98.84|1
1656044370000|2022-06-24 04:19:30|100.13|98.83|100.13|98.83|100.13|98.83|100.13|98.83|1
1656044380000|2022-06-24 04:19:40|100.18|98.88|100.21|98.91|100.22|98.92|100.18|98.88|5
1656044390000|2022-06-24 04:19:50|100.22|98.92|100.27|98.97|100.27|98.97|100.22|98.92|6
1656044400000|2022-06-24 04:20:00|100.28|98.98|100.28|98.98|100.28|98.98|100.28|98.98|1
1656044440000|2022-06-24 04:20:40|100.32|99.02|100.28|98.98|100.32|99.02|100.28|98.98|2
1656044460000|2022-06-24 04:21:00|100.27|98.97|100.27|98.97|100.27|98.97|100.27|98.97|1
1656044470000|2022-06-24 04:21:10|100.25|98.95|100.25|98.95|100.25|98.95|100.25|98.95|1
1656044480000|2022-06-24 04:21:20|100.24|98.94|100.25|98.95|100.25|98.95|100.2|98.9|9
1656044490000|2022-06-24 04:21:30|100.24|98.94|100.24|98.94|100.24|98.94|100.24|98.94|1
1656044500000|2022-06-24 04:21:40|100.23|98.93|100.21|98.91|100.23|98.93|100.21|98.91|5
1656044510000|2022-06-24 04:21:50|100.22|98.92|100.21|98.91|100.22|98.92|100.21|98.91|2
1656044540000|2022-06-24 04:22:20|100.22|98.92|100.23|98.93|100.23|98.93|100.22|98.92|2
1656044550000|2022-06-24 04:22:30|100.22|98.92|100.24|98.94|100.24|98.94|100.22|98.92|5
1656044560000|2022-06-24 04:22:40|100.25|98.95|100.26|98.96|100.26|98.96|100.23|98.93|6
1656044570000|2022-06-24 04:22:50|100.25|98.95|100.24|98.94|100.25|98.95|100.23|98.93|3
1656044580000|2022-06-24 04:23:00|100.23|98.93|100.23|98.93|100.23|98.93|100.23|98.93|1
1656044590000|2022-06-24 04:23:10|100.24|98.94|100.24|98.94|100.24|98.94|100.24|98.94|1
1656044600000|2022-06-24 04:23:20|100.25|98.95|100.28|98.98|100.28|98.98|100.25|98.95|4
1656044610000|2022-06-24 04:23:30|100.33|99.03|100.31|99.01|100.33|99.03|100.31|99.01|3
1656044620000|2022-06-24 04:23:40|100.3|99|100.3|99|100.3|99|100.3|99|1
1656044630000|2022-06-24 04:23:50|100.29|98.99|100.3|99|100.3|99|100.29|98.99|2
1656044650000|2022-06-24 04:24:10|100.31|99.01|100.4|99.1|100.4|99.1|100.31|99.01|5
1656044660000|2022-06-24 04:24:20|100.39|99.09|100.39|99.09|100.39|99.09|100.38|99.08|3
1656044670000|2022-06-24 04:24:30|100.37|99.07|100.36|99.06|100.37|99.07|100.35|99.05|3
1656044680000|2022-06-24 04:24:40|100.35|99.05|100.3|99|100.35|99.05|100.3|99|6
1656044700000|2022-06-24 04:25:00|100.29|98.99|100.2|98.9|100.29|98.99|100.2|98.9|6
1656044710000|2022-06-24 04:25:10|100.19|98.89|100.18|98.88|100.19|98.89|100.18|98.88|2
1656044720000|2022-06-24 04:25:20|100.17|98.87|100.12|98.82|100.17|98.87|100.12|98.82|5
1656044730000|2022-06-24 04:25:30|100.11|98.81|100.09|98.79|100.11|98.81|100.09|98.79|3
1656044740000|2022-06-24 04:25:40|100.08|98.78|100.06|98.76|100.08|98.78|100.05|98.75|4
1656044750000|2022-06-24 04:25:50|100.05|98.75|100.07|98.77|100.07|98.77|100.05|98.75|5
1656044760000|2022-06-24 04:26:00|100.09|98.79|100.11|98.81|100.13|98.83|100.09|98.79|5
1656044770000|2022-06-24 04:26:10|100.1|98.8|100.1|98.8|100.1|98.8|100.1|98.8|1
1656044780000|2022-06-24 04:26:20|100.09|98.79|100.05|98.75|100.09|98.79|100.05|98.75|8
1656044790000|2022-06-24 04:26:30|100.04|98.74|99.99|98.69|100.04|98.74|99.98|98.68|6
1656044800000|2022-06-24 04:26:40|100|98.7|100.02|98.72|100.03|98.73|100|98.7|4
1656044810000|2022-06-24 04:26:50|100.03|98.73|100.02|98.72|100.03|98.73|100.02|98.72|2
1656044820000|2022-06-24 04:27:00|100.01|98.71|100.02|98.72|100.02|98.72|99.99|98.69|4
1656044830000|2022-06-24 04:27:10|100.03|98.73|100.03|98.73|100.05|98.75|100.02|98.72|5
1656044850000|2022-06-24 04:27:30|100.04|98.74|100.06|98.76|100.07|98.77|100.04|98.74|4
1656044860000|2022-06-24 04:27:40|100.05|98.75|100.05|98.75|100.05|98.75|100.05|98.75|1
1656044880000|2022-06-24 04:28:00|100.06|98.76|100.06|98.76|100.06|98.76|100.06|98.76|1
1656044910000|2022-06-24 04:28:30|100.07|98.77|100.07|98.77|100.07|98.77|100.07|98.77|1
1656044920000|2022-06-24 04:28:40|100.08|98.78|100.08|98.78|100.08|98.78|100.08|98.78|1
1656044930000|2022-06-24 04:28:50|100.07|98.77|100.07|98.77|100.07|98.77|100.07|98.77|1
1656044940000|2022-06-24 04:29:00|100.06|98.76|100.06|98.76|100.06|98.76|100.06|98.76|1
1656044950000|2022-06-24 04:29:10|100.05|98.75|100.05|98.75|100.05|98.75|100.05|98.75|1
1656044960000|2022-06-24 04:29:20|100.04|98.74|100.03|98.73|100.04|98.74|100.03|98.73|2
1656044990000|2022-06-24 04:29:50|100|98.7|99.91|98.61|100|98.7|99.9|98.6|8
1656045000000|2022-06-24 04:30:00|99.9|98.6|99.85|98.55|99.9|98.6|99.82|98.52|12
1656045010000|2022-06-24 04:30:10|99.84|98.54|99.85|98.55|99.87|98.57|99.83|98.53|7
1656045020000|2022-06-24 04:30:20|99.84|98.54|99.84|98.54|99.85|98.55|99.84|98.54|13
1656045030000|2022-06-24 04:30:30|99.85|98.55|99.83|98.53|99.85|98.55|99.83|98.53|9
1656045050000|2022-06-24 04:30:50|99.79|98.49|99.8|98.5|99.81|98.51|99.77|98.47|4
1656045060000|2022-06-24 04:31:00|99.77|98.47|99.74|98.44|99.78|98.48|99.66|98.36|14
1656045080000|2022-06-24 04:31:20|99.73|98.43|99.65|98.35|99.74|98.44|99.65|98.35|5
1656045090000|2022-06-24 04:31:30|99.64|98.34|99.44|98.14|99.64|98.34|99.44|98.14|8
1656045100000|2022-06-24 04:31:40|99.43|98.13|99.42|98.12|99.43|98.13|99.41|98.11|5
1656045110000|2022-06-24 04:31:50|99.41|98.11|99.38|98.08|99.41|98.11|99.33|98.03|7
1656045120000|2022-06-24 04:32:00|99.39|98.09|99.37|98.07|99.39|98.09|99.37|98.07|3
1656045130000|2022-06-24 04:32:10|99.36|98.06|99.34|98.04|99.36|98.06|99.34|98.04|2
1656045140000|2022-06-24 04:32:20|99.35|98.05|99.45|98.15|99.45|98.15|99.35|98.05|8
1656045150000|2022-06-24 04:32:30|99.44|98.14|99.43|98.13|99.44|98.14|99.43|98.13|2
1656045160000|2022-06-24 04:32:40|99.42|98.12|99.42|98.12|99.42|98.12|99.42|98.12|1
1656045170000|2022-06-24 04:32:50|99.4|98.1|99.31|98.01|99.4|98.1|99.31|98.01|8
1656045180000|2022-06-24 04:33:00|99.3|98|99.38|98.08|99.38|98.08|99.3|98|9
1656045190000|2022-06-24 04:33:10|99.36|98.06|99.34|98.04|99.36|98.06|99.34|98.04|3
1656045200000|2022-06-24 04:33:20|99.35|98.05|99.35|98.05|99.35|98.05|99.35|98.05|1
1656045210000|2022-06-24 04:33:30|99.34|98.04|99.34|98.04|99.34|98.04|99.34|98.04|1
1656045220000|2022-06-24 04:33:40|99.35|98.05|99.36|98.06|99.36|98.06|99.35|98.05|2
1656045240000|2022-06-24 04:34:00|99.35|98.05|99.33|98.03|99.35|98.05|99.33|98.03|3
1656045250000|2022-06-24 04:34:10|99.34|98.04|99.26|97.96|99.34|98.04|99.26|97.96|5
1656045260000|2022-06-24 04:34:20|99.25|97.95|99.22|97.92|99.25|97.95|99.21|97.91|9
1656045270000|2022-06-24 04:34:30|99.23|97.93|99.1|97.8|99.23|97.93|99.1|97.8|15
1656045280000|2022-06-24 04:34:40|99.09|97.79|99.01|97.71|99.14|97.84|99|97.7|15
1656045290000|2022-06-24 04:34:50|99.06|97.76|99.08|97.78|99.08|97.78|99.06|97.76|7
1656045300000|2022-06-24 04:35:00|99.09|97.79|99.14|97.84|99.14|97.84|99.09|97.79|6
1656045310000|2022-06-24 04:35:10|99.13|97.83|99.1|97.8|99.13|97.83|99.1|97.8|4
1656045330000|2022-06-24 04:35:30|99.09|97.79|99.03|97.73|99.09|97.79|99.03|97.73|7
1656045340000|2022-06-24 04:35:40|99.05|97.75|99.07|97.77|99.08|97.78|99.05|97.75|5
1656045350000|2022-06-24 04:35:50|99.06|97.76|99.05|97.75|99.06|97.76|99.04|97.74|3
1656045360000|2022-06-24 04:36:00|99.06|97.76|99.03|97.73|99.09|97.79|99.03|97.73|5
1656045370000|2022-06-24 04:36:10|99.01|97.71|99.11|97.81|99.11|97.81|99|97.7|8
1656045380000|2022-06-24 04:36:20|99.1|97.8|99.11|97.81|99.11|97.81|99.08|97.78|4
1656045390000|2022-06-24 04:36:30|99.1|97.8|99.14|97.84|99.14|97.84|99.09|97.79|7
1656045400000|2022-06-24 04:36:40|99.13|97.83|99.11|97.81|99.13|97.83|99.1|97.8|5
1656045410000|2022-06-24 04:36:50|99.13|97.83|99.14|97.84|99.14|97.84|99.13|97.83|2
1656045430000|2022-06-24 04:37:10|99.15|97.85|99.15|97.85|99.15|97.85|99.14|97.84|3
1656045440000|2022-06-24 04:37:20|99.14|97.84|99.14|97.84|99.14|97.84|99.14|97.84|1
1656045470000|2022-06-24 04:37:50|99.21|97.91|99.19|97.89|99.25|97.95|99.19|97.89|6
1656045480000|2022-06-24 04:38:00|99.2|97.9|99.2|97.9|99.24|97.94|99.2|97.9|3
1656045490000|2022-06-24 04:38:10|99.21|97.91|99.19|97.89|99.21|97.91|99.19|97.89|3
1656045500000|2022-06-24 04:38:20|99.18|97.88|99.17|97.87|99.18|97.88|99.17|97.87|2
1656045510000|2022-06-24 04:38:30|99.18|97.88|99.25|97.95|99.25|97.95|99.18|97.88|4
1656045530000|2022-06-24 04:38:50|99.24|97.94|99.18|97.88|99.24|97.94|99.18|97.88|4
1656045540000|2022-06-24 04:39:00|99.19|97.89|99.19|97.89|99.19|97.89|99.19|97.89|1
1656045550000|2022-06-24 04:39:10|99.2|97.9|99.16|97.86|99.2|97.9|99.16|97.86|2
1656045560000|2022-06-24 04:39:20|99.17|97.87|99.17|97.87|99.17|97.87|99.16|97.86|3
1656045570000|2022-06-24 04:39:30|99.15|97.85|99.16|97.86|99.16|97.86|99.15|97.85|2
1656045580000|2022-06-24 04:39:40|99.17|97.87|99.18|97.88|99.18|97.88|99.17|97.87|2
1656045600000|2022-06-24 04:40:00|99.17|97.87|99.23|97.93|99.24|97.94|99.11|97.81|15
1656045620000|2022-06-24 04:40:20|99.22|97.92|99.2|97.9|99.22|97.92|99.19|97.89|3
1656045630000|2022-06-24 04:40:30|99.19|97.89|99.2|97.9|99.2|97.9|99.19|97.89|2
1656045640000|2022-06-24 04:40:40|99.19|97.89|99.18|97.88|99.19|97.89|99.18|97.88|2
1656045650000|2022-06-24 04:40:50|99.19|97.89|99.27|97.97|99.28|97.98|99.19|97.89|5
1656045660000|2022-06-24 04:41:00|99.26|97.96|99.21|97.91|99.26|97.96|99.21|97.91|5
1656045680000|2022-06-24 04:41:20|99.2|97.9|99.2|97.9|99.2|97.9|99.2|97.9|1
1656045690000|2022-06-24 04:41:30|99.19|97.89|99.15|97.85|99.23|97.93|99.15|97.85|6
1656045700000|2022-06-24 04:41:40|99.14|97.84|99.12|97.82|99.14|97.84|99.12|97.82|6
1656045710000|2022-06-24 04:41:50|99.11|97.81|99.15|97.85|99.15|97.85|99.11|97.81|3
1656045720000|2022-06-24 04:42:00|99.16|97.86|99.16|97.86|99.16|97.86|99.16|97.86|1
1656045730000|2022-06-24 04:42:10|99.17|97.87|99.16|97.86|99.17|97.87|99.16|97.86|2
1656045740000|2022-06-24 04:42:20|99.15|97.85|99.15|97.85|99.15|97.85|99.15|97.85|1
1656045760000|2022-06-24 04:42:40|99.16|97.86|99.15|97.85|99.16|97.86|99.15|97.85|2
1656045780000|2022-06-24 04:43:00|99.14|97.84|99.14|97.84|99.14|97.84|99.14|97.84|1
1656045820000|2022-06-24 04:43:40|99.13|97.83|99.07|97.77|99.13|97.83|99.06|97.76|6
1656045830000|2022-06-24 04:43:50|99.06|97.76|99.09|97.79|99.09|97.79|99.03|97.73|5
1656045850000|2022-06-24 04:44:10|99.13|97.83|99.15|97.85|99.16|97.86|99.13|97.83|5
1656045860000|2022-06-24 04:44:20|99.16|97.86|99.16|97.86|99.17|97.87|99.16|97.86|5
1656045890000|2022-06-24 04:44:50|99.15|97.85|99.14|97.84|99.15|97.85|99.14|97.84|2
1656045900000|2022-06-24 04:45:00|99.15|97.85|99.15|97.85|99.15|97.85|99.15|97.85|1
1656045910000|2022-06-24 04:45:10|99.14|97.84|99.14|97.84|99.14|97.84|99.14|97.84|1
1656045920000|2022-06-24 04:45:20|99.13|97.83|99.13|97.83|99.13|97.83|99.13|97.83|1
1656045940000|2022-06-24 04:45:40|99.14|97.84|99.12|97.82|99.14|97.84|99.11|97.81|3
1656045970000|2022-06-24 04:46:10|99.13|97.83|99.18|97.88|99.18|97.88|99.13|97.83|4
1656045990000|2022-06-24 04:46:30|99.17|97.87|99.13|97.83|99.17|97.87|99.13|97.83|3
1656046010000|2022-06-24 04:46:50|99.09|97.79|99.08|97.78|99.13|97.83|99.08|97.78|6
1656046020000|2022-06-24 04:47:00|99.09|97.79|99.13|97.83|99.13|97.83|99.09|97.79|3
1656046030000|2022-06-24 04:47:10|99.16|97.86|99.13|97.83|99.16|97.86|99.13|97.83|2
1656046050000|2022-06-24 04:47:30|99.12|97.82|99.12|97.82|99.12|97.82|99.12|97.82|1
1656046090000|2022-06-24 04:48:10|99.15|97.85|99.08|97.78|99.15|97.85|99.08|97.78|4
1656046100000|2022-06-24 04:48:20|99.09|97.79|99.12|97.82|99.12|97.82|99.09|97.79|3
1656046120000|2022-06-24 04:48:40|99.13|97.83|99.12|97.82|99.13|97.83|99.12|97.82|2
1656046140000|2022-06-24 04:49:00|99.13|97.83|99.13|97.83|99.13|97.83|99.13|97.83|1
1656046160000|2022-06-24 04:49:20|99.12|97.82|99.09|97.79|99.12|97.82|99.08|97.78|4
1656046170000|2022-06-24 04:49:30|99.08|97.78|99.08|97.78|99.08|97.78|99.08|97.78|1
1656046190000|2022-06-24 04:49:50|99.06|97.76|99.07|97.77|99.07|97.77|99.05|97.75|3
1656046260000|2022-06-24 04:51:00|99.12|97.82|99.07|97.77|99.12|97.82|99.07|97.77|2
1656046270000|2022-06-24 04:51:10|99.08|97.78|99.14|97.84|99.14|97.84|99.08|97.78|4
1656046280000|2022-06-24 04:51:20|99.13|97.83|99.1|97.8|99.13|97.83|99.1|97.8|3
1656046290000|2022-06-24 04:51:30|99.09|97.79|99.09|97.79|99.09|97.79|99.09|97.79|1
1656046310000|2022-06-24 04:51:50|99.08|97.78|99.08|97.78|99.08|97.78|99.08|97.78|1
1656046340000|2022-06-24 04:52:20|99.1|97.8|99.14|97.84|99.14|97.84|99.1|97.8|3
1656046350000|2022-06-24 04:52:30|99.15|97.85|99.22|97.92|99.22|97.92|99.15|97.85|7
1656046360000|2022-06-24 04:52:40|99.24|97.94|99.19|97.89|99.24|97.94|99.19|97.89|3
1656046380000|2022-06-24 04:53:00|99.2|97.9|99.21|97.91|99.21|97.91|99.2|97.9|2
1656046390000|2022-06-24 04:53:10|99.2|97.9|99.2|97.9|99.2|97.9|99.2|97.9|1
1656046420000|2022-06-24 04:53:40|99.21|97.91|99.2|97.9|99.21|97.91|99.2|97.9|2
1656046440000|2022-06-24 04:54:00|99.19|97.89|99.19|97.89|99.19|97.89|99.19|97.89|1
1656046450000|2022-06-24 04:54:10|99.17|97.87|99.2|97.9|99.2|97.9|99.15|97.85|4
1656046470000|2022-06-24 04:54:30|99.21|97.91|99.21|97.91|99.21|97.91|99.2|97.9|3
1656046480000|2022-06-24 04:54:40|99.2|97.9|99.23|97.93|99.23|97.93|99.2|97.9|4
1656046490000|2022-06-24 04:54:50|99.24|97.94|99.23|97.93|99.24|97.94|99.23|97.93|2
1656046510000|2022-06-24 04:55:10|99.26|97.96|99.23|97.93|99.26|97.96|99.23|97.93|2
1656046540000|2022-06-24 04:55:40|99.25|97.95|99.25|97.95|99.25|97.95|99.25|97.95|1
1656046550000|2022-06-24 04:55:50|99.24|97.94|99.24|97.94|99.24|97.94|99.24|97.94|1
1656046560000|2022-06-24 04:56:00|99.25|97.95|99.26|97.96|99.26|97.96|99.25|97.95|2
1656046570000|2022-06-24 04:56:10|99.27|97.97|99.32|98.02|99.32|98.02|99.27|97.97|7
1656046600000|2022-06-24 04:56:40|99.31|98.01|99.31|98.01|99.31|98.01|99.31|98.01|1
1656046610000|2022-06-24 04:56:50|99.3|98|99.29|97.99|99.3|98|99.29|97.99|2
1656046640000|2022-06-24 04:57:20|99.3|98|99.3|98|99.3|98|99.3|98|1
1656046660000|2022-06-24 04:57:40|99.31|98.01|99.33|98.03|99.33|98.03|99.31|98.01|2
1656046670000|2022-06-24 04:57:50|99.34|98.04|99.31|98.01|99.34|98.04|99.31|98.01|2
1656046680000|2022-06-24 04:58:00|99.3|98|99.3|98|99.3|98|99.3|98|1
1656046710000|2022-06-24 04:58:30|99.29|97.99|99.29|97.99|99.29|97.99|99.29|97.99|1
1656046730000|2022-06-24 04:58:50|99.26|97.96|99.25|97.95|99.26|97.96|99.24|97.94|3
1656046740000|2022-06-24 04:59:00|99.24|97.94|99.25|97.95|99.27|97.97|99.24|97.94|4
1656046750000|2022-06-24 04:59:10|99.27|97.97|99.27|97.97|99.27|97.97|99.27|97.97|1
1656046770000|2022-06-24 04:59:30|99.3|98|99.29|97.99|99.3|98|99.29|97.99|2
1656046780000|2022-06-24 04:59:40|99.27|97.97|99.26|97.96|99.27|97.97|99.25|97.95|3
1656046800000|2022-06-24 05:00:00|99.27|97.97|99.27|97.97|99.27|97.97|99.27|97.97|1
1656046810000|2022-06-24 05:00:10|99.28|97.98|99.28|97.98|99.28|97.98|99.28|97.98|1
1656046820000|2022-06-24 05:00:20|99.29|97.99|99.28|97.98|99.29|97.99|99.28|97.98|2
1656046830000|2022-06-24 05:00:30|99.29|97.99|99.34|98.04|99.34|98.04|99.29|97.99|3
1656046840000|2022-06-24 05:00:40|99.33|98.03|99.33|98.03|99.33|98.03|99.32|98.02|3
1656046850000|2022-06-24 05:00:50|99.32|98.02|99.32|98.02|99.32|98.02|99.32|98.02|1
1656046860000|2022-06-24 05:01:00|99.33|98.03|99.33|98.03|99.33|98.03|99.33|98.03|1
1656046870000|2022-06-24 05:01:10|99.34|98.04|99.29|97.99|99.34|98.04|99.29|97.99|2
1656046880000|2022-06-24 05:01:20|99.3|98|99.29|97.99|99.3|98|99.29|97.99|2
1656046890000|2022-06-24 05:01:30|99.28|97.98|99.25|97.95|99.28|97.98|99.25|97.95|4
1656046900000|2022-06-24 05:01:40|99.24|97.94|99.26|97.96|99.26|97.96|99.24|97.94|2
1656046910000|2022-06-24 05:01:50|99.25|97.95|99.24|97.94|99.25|97.95|99.24|97.94|2
1656046920000|2022-06-24 05:02:00|99.25|97.95|99.25|97.95|99.25|97.95|99.24|97.94|5
1656046930000|2022-06-24 05:02:10|99.24|97.94|99.31|98.01|99.31|98.01|99.24|97.94|5
1656046940000|2022-06-24 05:02:20|99.3|98|99.3|98|99.3|98|99.3|98|1
1656046950000|2022-06-24 05:02:30|99.31|98.01|99.3|98|99.34|98.04|99.29|97.99|5
1656046960000|2022-06-24 05:02:40|99.29|97.99|99.28|97.98|99.29|97.99|99.28|97.98|2
1656046970000|2022-06-24 05:02:50|99.29|97.99|99.29|97.99|99.29|97.99|99.29|97.99|1
1656046980000|2022-06-24 05:03:00|99.33|98.03|99.32|98.02|99.34|98.04|99.32|98.02|6
1656046990000|2022-06-24 05:03:10|99.31|98.01|99.33|98.03|99.34|98.04|99.31|98.01|4
1656047010000|2022-06-24 05:03:30|99.31|98.01|99.32|98.02|99.32|98.02|99.31|98.01|2
1656047100000|2022-06-24 05:05:00|99.31|98.01|99.28|97.98|99.31|98.01|99.28|97.98|2
1656047110000|2022-06-24 05:05:10|99.33|98.03|99.28|97.98|99.33|98.03|99.28|97.98|2
1656047120000|2022-06-24 05:05:20|99.26|97.96|99.23|97.93|99.26|97.96|99.23|97.93|3
1656047130000|2022-06-24 05:05:30|99.24|97.94|99.23|97.93|99.24|97.94|99.23|97.93|2
1656047140000|2022-06-24 05:05:40|99.22|97.92|99.26|97.96|99.26|97.96|99.22|97.92|3
1656047150000|2022-06-24 05:05:50|99.27|97.97|99.27|97.97|99.27|97.97|99.27|97.97|1
1656047160000|2022-06-24 05:06:00|99.28|97.98|99.28|97.98|99.28|97.98|99.28|97.98|1
1656047180000|2022-06-24 05:06:20|99.33|98.03|99.45|98.15|99.45|98.15|99.33|98.03|6
1656047190000|2022-06-24 05:06:30|99.43|98.13|99.43|98.13|99.43|98.13|99.43|98.13|1
1656047200000|2022-06-24 05:06:40|99.41|98.11|99.4|98.1|99.41|98.11|99.4|98.1|2
1656047210000|2022-06-24 05:06:50|99.41|98.11|99.42|98.12|99.42|98.12|99.41|98.11|2
1656047220000|2022-06-24 05:07:00|99.43|98.13|99.42|98.12|99.43|98.13|99.42|98.12|2
1656047230000|2022-06-24 05:07:10|99.43|98.13|99.42|98.12|99.43|98.13|99.42|98.12|2
1656047240000|2022-06-24 05:07:20|99.41|98.11|99.36|98.06|99.41|98.11|99.36|98.06|6
1656047250000|2022-06-24 05:07:30|99.35|98.05|99.35|98.05|99.35|98.05|99.35|98.05|1
1656047290000|2022-06-24 05:08:10|99.33|98.03|99.28|97.98|99.33|98.03|99.28|97.98|4
1656047300000|2022-06-24 05:08:20|99.25|97.95|99.23|97.93|99.25|97.95|99.23|97.93|3
1656047310000|2022-06-24 05:08:30|99.2|97.9|99.16|97.86|99.2|97.9|99.16|97.86|5
1656047320000|2022-06-24 05:08:40|99.18|97.88|99.2|97.9|99.2|97.9|99.18|97.88|3
1656047330000|2022-06-24 05:08:50|99.19|97.89|99.25|97.95|99.25|97.95|99.19|97.89|4
1656047340000|2022-06-24 05:09:00|99.26|97.96|99.28|97.98|99.28|97.98|99.26|97.96|3
1656047350000|2022-06-24 05:09:10|99.29|97.99|99.43|98.13|99.44|98.14|99.29|97.99|9
1656047360000|2022-06-24 05:09:20|99.44|98.14|99.44|98.14|99.47|98.17|99.44|98.14|7
1656047370000|2022-06-24 05:09:30|99.43|98.13|99.36|98.06|99.43|98.13|99.34|98.04|7
1656047380000|2022-06-24 05:09:40|99.35|98.05|99.31|98.01|99.35|98.05|99.31|98.01|3
1656047400000|2022-06-24 05:10:00|99.32|98.02|99.32|98.02|99.32|98.02|99.32|98.02|1
1656047410000|2022-06-24 05:10:10|99.36|98.06|99.37|98.07|99.37|98.07|99.36|98.06|2
1656047420000|2022-06-24 05:10:20|99.41|98.11|99.34|98.04|99.41|98.11|99.33|98.03|6
1656047430000|2022-06-24 05:10:30|99.35|98.05|99.37|98.07|99.37|98.07|99.35|98.05|5
1656047440000|2022-06-24 05:10:40|99.36|98.06|99.36|98.06|99.37|98.07|99.36|98.06|5
1656047450000|2022-06-24 05:10:50|99.37|98.07|99.34|98.04|99.37|98.07|99.34|98.04|2
1656047460000|2022-06-24 05:11:00|99.36|98.06|99.36|98.06|99.37|98.07|99.36|98.06|3
1656047470000|2022-06-24 05:11:10|99.37|98.07|99.36|98.06|99.37|98.07|99.36|98.06|4
1656047480000|2022-06-24 05:11:20|99.37|98.07|99.37|98.07|99.37|98.07|99.37|98.07|1
1656047490000|2022-06-24 05:11:30|99.36|98.06|99.36|98.06|99.36|98.06|99.36|98.06|1
1656047510000|2022-06-24 05:11:50|99.35|98.05|99.32|98.02|99.35|98.05|99.32|98.02|2
1656047530000|2022-06-24 05:12:10|99.31|98.01|99.41|98.11|99.41|98.11|99.31|98.01|6
1656047540000|2022-06-24 05:12:20|99.42|98.12|99.4|98.1|99.42|98.12|99.39|98.09|4
1656047560000|2022-06-24 05:12:40|99.39|98.09|99.38|98.08|99.39|98.09|99.38|98.08|2
1656047570000|2022-06-24 05:12:50|99.39|98.09|99.39|98.09|99.4|98.1|99.38|98.08|4
1656047600000|2022-06-24 05:13:20|99.43|98.13|99.43|98.13|99.43|98.13|99.43|98.13|1
1656047610000|2022-06-24 05:13:30|99.45|98.15|99.47|98.17|99.47|98.17|99.45|98.15|3
1656047620000|2022-06-24 05:13:40|99.51|98.21|99.47|98.17|99.51|98.21|99.47|98.17|5
1656047630000|2022-06-24 05:13:50|99.46|98.16|99.46|98.16|99.46|98.16|99.45|98.15|3
1656047640000|2022-06-24 05:14:00|99.47|98.17|99.42|98.12|99.47|98.17|99.42|98.12|5
1656047660000|2022-06-24 05:14:20|99.41|98.11|99.41|98.11|99.45|98.15|99.41|98.11|3
1656047680000|2022-06-24 05:14:40|99.4|98.1|99.38|98.08|99.4|98.1|99.38|98.08|2
1656047690000|2022-06-24 05:14:50|99.37|98.07|99.37|98.07|99.37|98.07|99.37|98.07|1
1656047700000|2022-06-24 05:15:00|99.35|98.05|99.33|98.03|99.36|98.06|99.27|97.97|13
1656047710000|2022-06-24 05:15:10|99.35|98.05|99.35|98.05|99.35|98.05|99.35|98.05|1
1656047720000|2022-06-24 05:15:20|99.38|98.08|99.44|98.14|99.45|98.15|99.38|98.08|7
1656047730000|2022-06-24 05:15:30|99.43|98.13|99.41|98.11|99.43|98.13|99.4|98.1|4
1656047740000|2022-06-24 05:15:40|99.42|98.12|99.42|98.12|99.42|98.12|99.42|98.12|1
1656047770000|2022-06-24 05:16:10|99.41|98.11|99.41|98.11|99.41|98.11|99.41|98.11|1
1656047780000|2022-06-24 05:16:20|99.4|98.1|99.4|98.1|99.4|98.1|99.4|98.1|1
1656047790000|2022-06-24 05:16:30|99.41|98.11|99.41|98.11|99.41|98.11|99.41|98.11|1
1656047800000|2022-06-24 05:16:40|99.42|98.12|99.44|98.14|99.45|98.15|99.42|98.12|3
1656047810000|2022-06-24 05:16:50|99.43|98.13|99.43|98.13|99.43|98.13|99.43|98.13|1
1656047820000|2022-06-24 05:17:00|99.42|98.12|99.42|98.12|99.42|98.12|99.42|98.12|1
1656047840000|2022-06-24 05:17:20|99.44|98.14|99.43|98.13|99.44|98.14|99.43|98.13|2
1656047850000|2022-06-24 05:17:30|99.44|98.14|99.49|98.19|99.49|98.19|99.44|98.14|5
1656047860000|2022-06-24 05:17:40|99.48|98.18|99.45|98.15|99.48|98.18|99.45|98.15|5
1656047870000|2022-06-24 05:17:50|99.44|98.14|99.42|98.12|99.44|98.14|99.42|98.12|3
1656047880000|2022-06-24 05:18:00|99.41|98.11|99.4|98.1|99.41|98.11|99.39|98.09|5
1656047890000|2022-06-24 05:18:10|99.42|98.12|99.39|98.09|99.42|98.12|99.39|98.09|4
1656047900000|2022-06-24 05:18:20|99.4|98.1|99.41|98.11|99.44|98.14|99.4|98.1|4
1656047940000|2022-06-24 05:19:00|99.4|98.1|99.41|98.11|99.41|98.11|99.4|98.1|2
1656047960000|2022-06-24 05:19:20|99.42|98.12|99.43|98.13|99.44|98.14|99.42|98.12|3
1656047970000|2022-06-24 05:19:30|99.45|98.15|99.47|98.17|99.47|98.17|99.45|98.15|3
1656047990000|2022-06-24 05:19:50|99.48|98.18|99.48|98.18|99.48|98.18|99.48|98.18|1
1656048020000|2022-06-24 05:20:20|99.43|98.13|99.38|98.08|99.43|98.13|99.38|98.08|4
1656048030000|2022-06-24 05:20:30|99.39|98.09|99.42|98.12|99.42|98.12|99.38|98.08|6
1656048040000|2022-06-24 05:20:40|99.41|98.11|99.41|98.11|99.41|98.11|99.41|98.11|1
1656048050000|2022-06-24 05:20:50|99.4|98.1|99.42|98.12|99.42|98.12|99.39|98.09|6
1656048060000|2022-06-24 05:21:00|99.41|98.11|99.42|98.12|99.42|98.12|99.41|98.11|2
1656048080000|2022-06-24 05:21:20|99.41|98.11|99.41|98.11|99.41|98.11|99.41|98.11|1
1656048090000|2022-06-24 05:21:30|99.42|98.12|99.46|98.16|99.46|98.16|99.42|98.12|4
1656048100000|2022-06-24 05:21:40|99.47|98.17|99.47|98.17|99.47|98.17|99.47|98.17|1
1656048110000|2022-06-24 05:21:50|99.46|98.16|99.44|98.14|99.46|98.16|99.43|98.13|4
1656048120000|2022-06-24 05:22:00|99.45|98.15|99.45|98.15|99.45|98.15|99.45|98.15|1
1656048140000|2022-06-24 05:22:20|99.44|98.14|99.46|98.16|99.46|98.16|99.4|98.1|6
1656048160000|2022-06-24 05:22:40|99.47|98.17|99.47|98.17|99.47|98.17|99.47|98.17|1
1656048170000|2022-06-24 05:22:50|99.46|98.16|99.46|98.16|99.47|98.17|99.46|98.16|3
1656048180000|2022-06-24 05:23:00|99.47|98.17|99.46|98.16|99.47|98.17|99.46|98.16|2
1656048190000|2022-06-24 05:23:10|99.43|98.13|99.43|98.13|99.43|98.13|99.43|98.13|1
1656048200000|2022-06-24 05:23:20|99.42|98.12|99.41|98.11|99.42|98.12|99.41|98.11|2
1656048210000|2022-06-24 05:23:30|99.42|98.12|99.42|98.12|99.42|98.12|99.41|98.11|3
1656048240000|2022-06-24 05:24:00|99.39|98.09|99.39|98.09|99.39|98.09|99.39|98.09|1
1656048250000|2022-06-24 05:24:10|99.38|98.08|99.41|98.11|99.42|98.12|99.38|98.08|6
1656048260000|2022-06-24 05:24:20|99.42|98.12|99.42|98.12|99.42|98.12|99.41|98.11|3
1656048270000|2022-06-24 05:24:30|99.41|98.11|99.42|98.12|99.42|98.12|99.41|98.11|2
1656048280000|2022-06-24 05:24:40|99.41|98.11|99.36|98.06|99.41|98.11|99.36|98.06|2
1656048300000|2022-06-24 05:25:00|99.37|98.07|99.38|98.08|99.38|98.08|99.37|98.07|2
1656048310000|2022-06-24 05:25:10|99.42|98.12|99.42|98.12|99.42|98.12|99.42|98.12|1
1656048320000|2022-06-24 05:25:20|99.41|98.11|99.39|98.09|99.41|98.11|99.39|98.09|2
1656048330000|2022-06-24 05:25:30|99.37|98.07|99.37|98.07|99.37|98.07|99.36|98.06|3
1656048340000|2022-06-24 05:25:40|99.36|98.06|99.29|97.99|99.36|98.06|99.29|97.99|6
1656048350000|2022-06-24 05:25:50|99.28|97.98|99.27|97.97|99.29|97.99|99.27|97.97|6
1656048360000|2022-06-24 05:26:00|99.21|97.91|99.1|97.8|99.21|97.91|99.09|97.79|13
1656048370000|2022-06-24 05:26:10|99.09|97.79|99.11|97.81|99.14|97.84|99.09|97.79|5
1656048380000|2022-06-24 05:26:20|99.12|97.82|99.17|97.87|99.17|97.87|99.12|97.82|5
1656048390000|2022-06-24 05:26:30|99.18|97.88|99.35|98.05|99.35|98.05|99.18|97.88|14
1656048400000|2022-06-24 05:26:40|99.37|98.07|99.44|98.14|99.44|98.14|99.37|98.07|6
1656048410000|2022-06-24 05:26:50|99.45|98.15|99.38|98.08|99.46|98.16|99.38|98.08|9
1656048420000|2022-06-24 05:27:00|99.36|98.06|99.35|98.05|99.36|98.06|99.34|98.04|5
1656048430000|2022-06-24 05:27:10|99.38|98.08|99.54|98.24|99.61|98.31|99.38|98.08|13
1656048440000|2022-06-24 05:27:20|99.55|98.25|99.53|98.23|99.55|98.25|99.52|98.22|6
1656048460000|2022-06-24 05:27:40|99.52|98.22|99.42|98.12|99.52|98.22|99.4|98.1|7
1656048470000|2022-06-24 05:27:50|99.41|98.11|99.3|98|99.41|98.11|99.3|98|7
1656048480000|2022-06-24 05:28:00|99.31|98.01|99.28|97.98|99.33|98.03|99.28|97.98|8
1656048490000|2022-06-24 05:28:10|99.29|97.99|99.31|98.01|99.31|98.01|99.29|97.99|2
1656048500000|2022-06-24 05:28:20|99.29|97.99|99.31|98.01|99.31|98.01|99.28|97.98|5
1656048510000|2022-06-24 05:28:30|99.32|98.02|99.44|98.14|99.44|98.14|99.32|98.02|8
1656048520000|2022-06-24 05:28:40|99.47|98.17|99.44|98.14|99.47|98.17|99.43|98.13|8
1656048530000|2022-06-24 05:28:50|99.45|98.15|99.44|98.14|99.46|98.16|99.44|98.14|3
1656048540000|2022-06-24 05:29:00|99.43|98.13|99.43|98.13|99.43|98.13|99.43|98.13|1
1656048560000|2022-06-24 05:29:20|99.42|98.12|99.44|98.14|99.44|98.14|99.4|98.1|5
1656048570000|2022-06-24 05:29:30|99.46|98.16|99.49|98.19|99.5|98.2|99.44|98.14|5
1656048580000|2022-06-24 05:29:40|99.46|98.16|99.46|98.16|99.48|98.18|99.45|98.15|5
1656048600000|2022-06-24 05:30:00|99.45|98.15|99.48|98.18|99.48|98.18|99.44|98.14|5
1656048610000|2022-06-24 05:30:10|99.49|98.19|99.52|98.22|99.57|98.27|99.49|98.19|11
1656048620000|2022-06-24 05:30:20|99.53|98.23|99.52|98.22|99.53|98.23|99.52|98.22|2
1656048630000|2022-06-24 05:30:30|99.54|98.24|99.52|98.22|99.55|98.25|99.52|98.22|6
1656048650000|2022-06-24 05:30:50|99.56|98.26|99.55|98.25|99.56|98.26|99.52|98.22|7
1656048660000|2022-06-24 05:31:00|99.54|98.24|99.71|98.41|99.71|98.41|99.53|98.23|14
1656048670000|2022-06-24 05:31:10|99.75|98.45|99.75|98.45|99.75|98.45|99.75|98.45|1
1656048680000|2022-06-24 05:31:20|99.8|98.5|99.78|98.48|99.8|98.5|99.78|98.48|3
1656048690000|2022-06-24 05:31:30|99.79|98.49|99.83|98.53|99.84|98.54|99.79|98.49|7
1656048700000|2022-06-24 05:31:40|99.82|98.52|99.76|98.46|99.82|98.52|99.76|98.46|5
1656048710000|2022-06-24 05:31:50|99.77|98.47|99.77|98.47|99.82|98.52|99.77|98.47|8
1656048720000|2022-06-24 05:32:00|99.76|98.46|99.78|98.48|99.8|98.5|99.76|98.46|6
1656048730000|2022-06-24 05:32:10|99.77|98.47|99.83|98.53|99.83|98.53|99.74|98.44|5
1656048740000|2022-06-24 05:32:20|99.82|98.52|99.83|98.53|99.83|98.53|99.82|98.52|2
1656048750000|2022-06-24 05:32:30|99.82|98.52|99.82|98.52|99.82|98.52|99.82|98.52|1
1656048760000|2022-06-24 05:32:40|99.83|98.53|99.88|98.58|99.9|98.6|99.83|98.53|6
1656048770000|2022-06-24 05:32:50|99.87|98.57|99.88|98.58|99.9|98.6|99.86|98.56|5
1656048780000|2022-06-24 05:33:00|99.87|98.57|99.91|98.61|99.94|98.64|99.87|98.57|9
1656048790000|2022-06-24 05:33:10|99.92|98.62|99.91|98.61|99.92|98.62|99.91|98.61|4
1656048800000|2022-06-24 05:33:20|99.92|98.62|99.99|98.69|100|98.7|99.91|98.61|7
1656048810000|2022-06-24 05:33:30|100|98.7|99.97|98.67|100.03|98.73|99.97|98.67|10
1656048820000|2022-06-24 05:33:40|99.96|98.66|99.95|98.65|99.96|98.66|99.95|98.65|2
1656048830000|2022-06-24 05:33:50|99.96|98.66|99.97|98.67|99.97|98.67|99.96|98.66|2
1656048840000|2022-06-24 05:34:00|99.99|98.69|99.99|98.69|100|98.7|99.99|98.69|3
1656048850000|2022-06-24 05:34:10|100.02|98.72|100.07|98.77|100.07|98.77|100.01|98.71|5
1656048860000|2022-06-24 05:34:20|100.08|98.78|100.02|98.72|100.08|98.78|100.02|98.72|8
1656048870000|2022-06-24 05:34:30|100.03|98.73|100.05|98.75|100.05|98.75|100.03|98.73|3
1656048880000|2022-06-24 05:34:40|100.04|98.74|100.04|98.74|100.04|98.74|100.03|98.73|3
1656048890000|2022-06-24 05:34:50|100.03|98.73|100.05|98.75|100.06|98.76|100.03|98.73|5
1656048900000|2022-06-24 05:35:00|100.08|98.78|100.09|98.79|100.09|98.79|100.08|98.78|4
1656048910000|2022-06-24 05:35:10|100.08|98.78|100.07|98.77|100.13|98.83|100.05|98.75|7
1656048920000|2022-06-24 05:35:20|100.06|98.76|100.08|98.78|100.08|98.78|100.06|98.76|2
1656048930000|2022-06-24 05:35:30|100.09|98.79|100.09|98.79|100.1|98.8|100.09|98.79|3
1656048950000|2022-06-24 05:35:50|100.08|98.78|100.08|98.78|100.08|98.78|100.07|98.77|3
1656048960000|2022-06-24 05:36:00|100.09|98.79|100.08|98.78|100.09|98.79|100.08|98.78|2
1656048970000|2022-06-24 05:36:10|100.07|98.77|100.07|98.77|100.07|98.77|100.07|98.77|1
1656048980000|2022-06-24 05:36:20|100.06|98.76|100.05|98.75|100.08|98.78|100.05|98.75|6
1656048990000|2022-06-24 05:36:30|100.06|98.76|100.09|98.79|100.09|98.79|100.06|98.76|3
1656049000000|2022-06-24 05:36:40|100.08|98.78|100.07|98.77|100.1|98.8|100.07|98.77|6
1656049010000|2022-06-24 05:36:50|100.19|98.89|100.25|98.95|100.28|98.98|100.19|98.89|14
1656049020000|2022-06-24 05:37:00|100.21|98.91|100.36|99.06|100.36|99.06|100.19|98.89|9
1656049030000|2022-06-24 05:37:10|100.38|99.08|100.3|99|100.42|99.12|100.26|98.96|20
1656049040000|2022-06-24 05:37:20|100.31|99.01|100.42|99.12|100.43|99.13|100.31|99.01|21
1656049050000|2022-06-24 05:37:30|100.39|99.09|100.43|99.13|100.43|99.13|100.33|99.03|14
1656049060000|2022-06-24 05:37:40|100.42|99.12|100.4|99.1|100.42|99.12|100.4|99.1|3
1656049070000|2022-06-24 05:37:50|100.39|99.09|100.31|99.01|100.49|99.19|100.31|99.01|19
1656049080000|2022-06-24 05:38:00|100.3|99|100.32|99.02|100.42|99.12|100.3|99|13
1656049090000|2022-06-24 05:38:10|100.3|99|100.2|98.9|100.3|99|100.2|98.9|7
1656049100000|2022-06-24 05:38:20|100.19|98.89|100.28|98.98|100.31|99.01|100.19|98.89|9
1656049110000|2022-06-24 05:38:30|100.29|98.99|100.19|98.89|100.29|98.99|100.19|98.89|16
1656049120000|2022-06-24 05:38:40|100.18|98.88|100.03|98.73|100.18|98.88|100.03|98.73|9
1656049130000|2022-06-24 05:38:50|100.02|98.72|100|98.7|100.03|98.73|100|98.7|5
1656049140000|2022-06-24 05:39:00|100.05|98.75|100.03|98.73|100.05|98.75|100.03|98.73|5
1656049150000|2022-06-24 05:39:10|100.02|98.72|100.02|98.72|100.02|98.72|100.01|98.71|3
1656049160000|2022-06-24 05:39:20|100.04|98.74|100.03|98.73|100.04|98.74|100.03|98.73|2
1656049170000|2022-06-24 05:39:30|100.02|98.72|99.93|98.63|100.02|98.72|99.88|98.58|10
1656049180000|2022-06-24 05:39:40|99.92|98.62|99.84|98.54|99.92|98.62|99.84|98.54|5
1656049190000|2022-06-24 05:39:50|99.83|98.53|99.86|98.56|99.87|98.57|99.83|98.53|4
1656049200000|2022-06-24 05:40:00|99.85|98.55|99.96|98.66|99.96|98.66|99.85|98.55|6
1656049210000|2022-06-24 05:40:10|99.97|98.67|99.92|98.62|99.99|98.69|99.92|98.62|9
1656049220000|2022-06-24 05:40:20|99.91|98.61|99.9|98.6|99.91|98.61|99.89|98.59|4
1656049230000|2022-06-24 05:40:30|99.92|98.62|99.91|98.61|99.92|98.62|99.89|98.59|5
1656049240000|2022-06-24 05:40:40|99.9|98.6|99.88|98.58|99.9|98.6|99.84|98.54|5
1656049250000|2022-06-24 05:40:50|99.87|98.57|99.83|98.53|99.88|98.58|99.83|98.53|6
1656049260000|2022-06-24 05:41:00|99.85|98.55|99.88|98.58|99.88|98.58|99.85|98.55|3
1656049270000|2022-06-24 05:41:10|99.85|98.55|99.85|98.55|99.85|98.55|99.85|98.55|1
1656049280000|2022-06-24 05:41:20|99.84|98.54|99.87|98.57|99.89|98.59|99.83|98.53|7
1656049290000|2022-06-24 05:41:30|99.84|98.54|99.85|98.55|99.89|98.59|99.84|98.54|10
1656049300000|2022-06-24 05:41:40|99.87|98.57|99.66|98.36|99.89|98.59|99.64|98.34|17
1656049310000|2022-06-24 05:41:50|99.67|98.37|99.7|98.4|99.7|98.4|99.66|98.36|5
1656049320000|2022-06-24 05:42:00|99.71|98.41|99.68|98.38|99.78|98.48|99.46|98.16|29
1656049330000|2022-06-24 05:42:10|99.7|98.4|99.75|98.45|99.77|98.47|99.65|98.35|12
1656049340000|2022-06-24 05:42:20|99.8|98.5|99.96|98.66|99.96|98.66|99.8|98.5|10
1656049350000|2022-06-24 05:42:30|99.99|98.69|100.1|98.8|100.1|98.8|99.99|98.69|9
1656049360000|2022-06-24 05:42:40|100.08|98.78|100.07|98.77|100.13|98.83|100.07|98.77|9
1656049370000|2022-06-24 05:42:50|100.11|98.81|100.07|98.77|100.11|98.81|100.07|98.77|7
1656049380000|2022-06-24 05:43:00|100.08|98.78|100.1|98.8|100.11|98.81|100.06|98.76|7
1656049390000|2022-06-24 05:43:10|100.09|98.79|100.11|98.81|100.12|98.82|100.09|98.79|4
1656049400000|2022-06-24 05:43:20|100.13|98.83|100.07|98.77|100.13|98.83|100.06|98.76|3
1656049410000|2022-06-24 05:43:30|100.06|98.76|100.04|98.74|100.06|98.76|100.04|98.74|3
1656049420000|2022-06-24 05:43:40|100.05|98.75|100.06|98.76|100.07|98.77|100.05|98.75|4
1656049430000|2022-06-24 05:43:50|100.05|98.75|100.05|98.75|100.05|98.75|100.05|98.75|1
1656049440000|2022-06-24 05:44:00|100.06|98.76|100.07|98.77|100.07|98.77|100.06|98.76|2
1656049450000|2022-06-24 05:44:10|100.06|98.76|100.06|98.76|100.06|98.76|100.06|98.76|1
1656049470000|2022-06-24 05:44:30|100.05|98.75|99.99|98.69|100.05|98.75|99.98|98.68|5
1656049480000|2022-06-24 05:44:40|99.97|98.67|99.97|98.67|99.97|98.67|99.92|98.62|8
1656049500000|2022-06-24 05:45:00|99.96|98.66|99.94|98.64|99.96|98.66|99.94|98.64|3
1656049510000|2022-06-24 05:45:10|99.93|98.63|99.92|98.62|99.93|98.63|99.92|98.62|2
1656049520000|2022-06-24 05:45:20|99.91|98.61|99.91|98.61|99.94|98.64|99.91|98.61|3
1656049530000|2022-06-24 05:45:30|99.9|98.6|99.92|98.62|99.95|98.65|99.9|98.6|5
1656049540000|2022-06-24 05:45:40|99.91|98.61|99.9|98.6|99.91|98.61|99.9|98.6|2
1656049550000|2022-06-24 05:45:50|99.91|98.61|99.86|98.56|99.91|98.61|99.86|98.56|4
1656049560000|2022-06-24 05:46:00|99.89|98.59|99.9|98.6|99.91|98.61|99.89|98.59|4
1656049570000|2022-06-24 05:46:10|99.91|98.61|99.9|98.6|99.91|98.61|99.9|98.6|2
1656049580000|2022-06-24 05:46:20|99.91|98.61|99.94|98.64|99.97|98.67|99.91|98.61|3
1656049590000|2022-06-24 05:46:30|99.92|98.62|99.92|98.62|99.92|98.62|99.91|98.61|3
1656049600000|2022-06-24 05:46:40|99.93|98.63|99.93|98.63|99.93|98.63|99.93|98.63|1
1656049610000|2022-06-24 05:46:50|99.92|98.62|99.92|98.62|99.92|98.62|99.92|98.62|1
1656049620000|2022-06-24 05:47:00|99.94|98.64|99.96|98.66|99.96|98.66|99.93|98.63|4
1656049630000|2022-06-24 05:47:10|99.95|98.65|99.92|98.62|99.95|98.65|99.92|98.62|4
1656049640000|2022-06-24 05:47:20|99.93|98.63|99.95|98.65|99.95|98.65|99.93|98.63|2
1656049650000|2022-06-24 05:47:30|99.96|98.66|100|98.7|100.01|98.71|99.96|98.66|6
1656049660000|2022-06-24 05:47:40|100.01|98.71|100.02|98.72|100.05|98.75|100|98.7|6
1656049670000|2022-06-24 05:47:50|100.01|98.71|99.98|98.68|100.03|98.73|99.98|98.68|6
1656049690000|2022-06-24 05:48:10|99.96|98.66|99.93|98.63|99.96|98.66|99.93|98.63|4
1656049700000|2022-06-24 05:48:20|99.92|98.62|99.94|98.64|99.94|98.64|99.91|98.61|4
1656049710000|2022-06-24 05:48:30|99.92|98.62|99.92|98.62|99.92|98.62|99.92|98.62|1
1656049720000|2022-06-24 05:48:40|99.91|98.61|99.92|98.62|99.92|98.62|99.91|98.61|2
1656049730000|2022-06-24 05:48:50|99.91|98.61|99.91|98.61|99.91|98.61|99.91|98.61|1
1656049740000|2022-06-24 05:49:00|99.92|98.62|99.92|98.62|99.92|98.62|99.92|98.62|1
1656049760000|2022-06-24 05:49:20|99.91|98.61|99.92|98.62|99.92|98.62|99.91|98.61|2
1656049780000|2022-06-24 05:49:40|99.94|98.64|99.94|98.64|99.94|98.64|99.94|98.64|1
1656049790000|2022-06-24 05:49:50|99.92|98.62|99.93|98.63|99.93|98.63|99.92|98.62|2
1656049800000|2022-06-24 05:50:00|99.92|98.62|99.92|98.62|99.92|98.62|99.92|98.62|1
1656049810000|2022-06-24 05:50:10|99.93|98.63|99.93|98.63|99.96|98.66|99.93|98.63|3
1656049830000|2022-06-24 05:50:30|99.99|98.69|100.02|98.72|100.02|98.72|99.99|98.69|4
1656049840000|2022-06-24 05:50:40|100.05|98.75|100.01|98.71|100.05|98.75|100|98.7|6
1656049850000|2022-06-24 05:50:50|100|98.7|100|98.7|100.01|98.71|100|98.7|3
1656049880000|2022-06-24 05:51:20|100.04|98.74|99.95|98.65|100.04|98.74|99.93|98.63|8
1656049890000|2022-06-24 05:51:30|99.97|98.67|99.93|98.63|99.97|98.67|99.93|98.63|4
1656049910000|2022-06-24 05:51:50|99.92|98.62|99.92|98.62|99.92|98.62|99.92|98.62|1
1656049920000|2022-06-24 05:52:00|99.91|98.61|99.91|98.61|99.91|98.61|99.91|98.61|1
1656049960000|2022-06-24 05:52:40|99.93|98.63|99.93|98.63|99.93|98.63|99.91|98.61|4
1656049970000|2022-06-24 05:52:50|99.94|98.64|99.92|98.62|99.94|98.64|99.92|98.62|3
1656049980000|2022-06-24 05:53:00|99.94|98.64|99.97|98.67|99.99|98.69|99.94|98.64|3
1656049990000|2022-06-24 05:53:10|99.98|98.68|99.97|98.67|100.04|98.74|99.97|98.67|9
1656050010000|2022-06-24 05:53:30|99.95|98.65|99.93|98.63|99.95|98.65|99.93|98.63|3
1656050020000|2022-06-24 05:53:40|99.94|98.64|99.92|98.62|99.98|98.68|99.92|98.62|6
1656050030000|2022-06-24 05:53:50|99.91|98.61|99.93|98.63|99.94|98.64|99.91|98.61|5
1656050040000|2022-06-24 05:54:00|99.92|98.62|99.92|98.62|99.92|98.62|99.91|98.61|3
1656050050000|2022-06-24 05:54:10|99.93|98.63|99.92|98.62|99.93|98.63|99.92|98.62|2
1656050060000|2022-06-24 05:54:20|99.91|98.61|99.93|98.63|99.93|98.63|99.91|98.61|2
1656050070000|2022-06-24 05:54:30|99.96|98.66|99.93|98.63|99.96|98.66|99.93|98.63|2
1656050080000|2022-06-24 05:54:40|99.92|98.62|99.92|98.62|99.93|98.63|99.92|98.62|3
1656050100000|2022-06-24 05:55:00|99.95|98.65|99.91|98.61|99.95|98.65|99.91|98.61|5
1656050110000|2022-06-24 05:55:10|99.92|98.62|99.94|98.64|99.94|98.64|99.92|98.62|2
1656050120000|2022-06-24 05:55:20|99.92|98.62|99.92|98.62|99.92|98.62|99.92|98.62|1
1656050130000|2022-06-24 05:55:30|99.91|98.61|99.91|98.61|99.91|98.61|99.91|98.61|1
1656050160000|2022-06-24 05:56:00|99.88|98.58|99.84|98.54|99.88|98.58|99.84|98.54|2
1656050170000|2022-06-24 05:56:10|99.83|98.53|99.83|98.53|99.84|98.54|99.83|98.53|3
1656050180000|2022-06-24 05:56:20|99.86|98.56|99.84|98.54|99.86|98.56|99.84|98.54|3
1656050190000|2022-06-24 05:56:30|99.83|98.53|99.75|98.45|99.83|98.53|99.75|98.45|5
1656050200000|2022-06-24 05:56:40|99.74|98.44|99.74|98.44|99.74|98.44|99.74|98.44|1
1656050210000|2022-06-24 05:56:50|99.73|98.43|99.73|98.43|99.73|98.43|99.73|98.43|1
1656050220000|2022-06-24 05:57:00|99.72|98.42|99.63|98.33|99.72|98.42|99.63|98.33|8
1656050230000|2022-06-24 05:57:10|99.62|98.32|99.4|98.1|99.62|98.32|99.39|98.09|11
1656050240000|2022-06-24 05:57:20|99.39|98.09|99.42|98.12|99.43|98.13|99.35|98.05|15
1656050250000|2022-06-24 05:57:30|99.41|98.11|99.39|98.09|99.43|98.13|99.38|98.08|11
1656050260000|2022-06-24 05:57:40|99.4|98.1|99.34|98.04|99.42|98.12|99.34|98.04|11
1656050270000|2022-06-24 05:57:50|99.33|98.03|99.3|98|99.33|98.03|99.3|98|5
1656050280000|2022-06-24 05:58:00|99.29|97.99|99.29|97.99|99.3|98|99.29|97.99|3
1656050290000|2022-06-24 05:58:10|99.24|97.94|99.2|97.9|99.24|97.94|99.2|97.9|7
1656050300000|2022-06-24 05:58:20|99.22|97.92|99.11|97.81|99.22|97.92|99.1|97.8|17
1656050310000|2022-06-24 05:58:30|99.12|97.82|99.09|97.79|99.12|97.82|99.08|97.78|7
1656050320000|2022-06-24 05:58:40|99.08|97.78|98.93|97.63|99.14|97.84|98.93|97.63|18
1656050330000|2022-06-24 05:58:50|98.92|97.62|98.83|97.53|98.92|97.62|98.78|97.48|16
1656050340000|2022-06-24 05:59:00|98.84|97.54|98.64|97.34|98.84|97.54|98.64|97.34|13
1656050350000|2022-06-24 05:59:10|98.63|97.33|98.64|97.34|98.65|97.35|98.54|97.24|14
1656050360000|2022-06-24 05:59:20|98.63|97.33|98.65|97.35|98.67|97.37|98.62|97.32|8
1656050370000|2022-06-24 05:59:30|98.67|97.37|98.78|97.48|98.79|97.49|98.66|97.36|11
1656050380000|2022-06-24 05:59:40|98.83|97.53|98.74|97.44|98.83|97.53|98.74|97.44|8
1656050390000|2022-06-24 05:59:50|98.73|97.43|98.78|97.48|98.78|97.48|98.73|97.43|5
1656050400000|2022-06-24 06:00:00|98.81|97.51|98.74|97.44|98.81|97.51|98.73|97.43|8
1656050410000|2022-06-24 06:00:10|98.75|97.45|98.74|97.44|98.78|97.48|98.74|97.44|8
1656050420000|2022-06-24 06:00:20|98.77|97.47|98.78|97.48|98.78|97.48|98.76|97.46|5
1656050430000|2022-06-24 06:00:30|98.77|97.47|98.75|97.45|98.78|97.48|98.75|97.45|7
1656050440000|2022-06-24 06:00:40|98.74|97.44|98.66|97.36|98.75|97.45|98.65|97.35|11
1656050450000|2022-06-24 06:00:50|98.65|97.35|98.4|97.1|98.65|97.35|98.4|97.1|10
1656050460000|2022-06-24 06:01:00|98.38|97.08|98.45|97.15|98.46|97.16|98.37|97.07|9
1656050470000|2022-06-24 06:01:10|98.44|97.14|98.44|97.14|98.48|97.18|98.43|97.13|8
1656050480000|2022-06-24 06:01:20|98.45|97.15|98.44|97.14|98.46|97.16|98.41|97.11|9
1656050490000|2022-06-24 06:01:30|98.45|97.15|98.45|97.15|98.51|97.21|98.45|97.15|11
1656050500000|2022-06-24 06:01:40|98.44|97.14|98.48|97.18|98.5|97.2|98.37|97.07|16
1656050510000|2022-06-24 06:01:50|98.47|97.17|98.42|97.12|98.47|97.17|98.41|97.11|7
1656050520000|2022-06-24 06:02:00|98.43|97.13|98.52|97.22|98.52|97.22|98.4|97.1|10
1656050530000|2022-06-24 06:02:10|98.54|97.24|98.53|97.23|98.54|97.24|98.5|97.2|6
1656050540000|2022-06-24 06:02:20|98.54|97.24|98.52|97.22|98.54|97.24|98.52|97.22|3
1656050550000|2022-06-24 06:02:30|98.53|97.23|98.49|97.19|98.53|97.23|98.48|97.18|4
1656050560000|2022-06-24 06:02:40|98.53|97.23|98.49|97.19|98.53|97.23|98.49|97.19|2
1656050570000|2022-06-24 06:02:50|98.48|97.18|98.45|97.15|98.48|97.18|98.45|97.15|3
1656050580000|2022-06-24 06:03:00|98.46|97.16|98.45|97.15|98.47|97.17|98.44|97.14|7
1656050590000|2022-06-24 06:03:10|98.44|97.14|98.55|97.25|98.57|97.27|98.44|97.14|11
1656050600000|2022-06-24 06:03:20|98.56|97.26|98.5|97.2|98.57|97.27|98.5|97.2|8
1656050610000|2022-06-24 06:03:30|98.49|97.19|98.53|97.23|98.53|97.23|98.49|97.19|4
1656050620000|2022-06-24 06:03:40|98.52|97.22|98.48|97.18|98.52|97.22|98.48|97.18|4
1656050630000|2022-06-24 06:03:50|98.47|97.17|98.47|97.17|98.49|97.19|98.45|97.15|7
1656050640000|2022-06-24 06:04:00|98.45|97.15|98.48|97.18|98.48|97.18|98.45|97.15|2
1656050650000|2022-06-24 06:04:10|98.49|97.19|98.49|97.19|98.52|97.22|98.49|97.19|6
1656050660000|2022-06-24 06:04:20|98.5|97.2|98.5|97.2|98.56|97.26|98.5|97.2|13
1656050670000|2022-06-24 06:04:30|98.49|97.19|98.5|97.2|98.5|97.2|98.49|97.19|2
1656050680000|2022-06-24 06:04:40|98.49|97.19|98.49|97.19|98.49|97.19|98.49|97.19|1
1656050700000|2022-06-24 06:05:00|98.47|97.17|98.44|97.14|98.47|97.17|98.41|97.11|13
1656050710000|2022-06-24 06:05:10|98.43|97.13|98.57|97.27|98.57|97.27|98.43|97.13|9
1656050720000|2022-06-24 06:05:20|98.58|97.28|98.61|97.31|98.61|97.31|98.54|97.24|10
1656050730000|2022-06-24 06:05:30|98.6|97.3|98.62|97.32|98.62|97.32|98.6|97.3|3
1656050740000|2022-06-24 06:05:40|98.63|97.33|98.63|97.33|98.64|97.34|98.63|97.33|3
1656050760000|2022-06-24 06:06:00|98.6|97.3|98.58|97.28|98.6|97.3|98.58|97.28|3
1656050770000|2022-06-24 06:06:10|98.55|97.25|98.58|97.28|98.58|97.28|98.55|97.25|9
1656050780000|2022-06-24 06:06:20|98.59|97.29|98.58|97.28|98.59|97.29|98.58|97.28|2
1656050790000|2022-06-24 06:06:30|98.57|97.27|98.58|97.28|98.58|97.28|98.56|97.26|4
1656050800000|2022-06-24 06:06:40|98.59|97.29|98.58|97.28|98.62|97.32|98.58|97.28|7
1656050810000|2022-06-24 06:06:50|98.59|97.29|98.58|97.28|98.59|97.29|98.58|97.28|2
1656050820000|2022-06-24 06:07:00|98.57|97.27|98.58|97.28|98.58|97.28|98.57|97.27|2
1656050830000|2022-06-24 06:07:10|98.61|97.31|98.61|97.31|98.61|97.31|98.61|97.31|1
1656050840000|2022-06-24 06:07:20|98.62|97.32|98.62|97.32|98.62|97.32|98.62|97.32|1
1656050860000|2022-06-24 06:07:40|98.63|97.33|98.58|97.28|98.63|97.33|98.58|97.28|4
1656050870000|2022-06-24 06:07:50|98.57|97.27|98.58|97.28|98.58|97.28|98.55|97.25|4
1656050880000|2022-06-24 06:08:00|98.57|97.27|98.57|97.27|98.57|97.27|98.57|97.27|1
1656050890000|2022-06-24 06:08:10|98.59|97.29|98.58|97.28|98.59|97.29|98.58|97.28|2
1656050900000|2022-06-24 06:08:20|98.6|97.3|98.6|97.3|98.61|97.31|98.6|97.3|5
1656050910000|2022-06-24 06:08:30|98.61|97.31|98.62|97.32|98.62|97.32|98.61|97.31|2
1656050920000|2022-06-24 06:08:40|98.64|97.34|98.64|97.34|98.64|97.34|98.64|97.34|1
1656050940000|2022-06-24 06:09:00|98.66|97.36|98.77|97.47|98.77|97.47|98.66|97.36|4
1656050950000|2022-06-24 06:09:10|98.76|97.46|98.76|97.46|98.76|97.46|98.76|97.46|1
1656050960000|2022-06-24 06:09:20|98.81|97.51|98.81|97.51|98.81|97.51|98.81|97.51|1
1656050970000|2022-06-24 06:09:30|98.8|97.5|98.75|97.45|98.8|97.5|98.75|97.45|2
1656050980000|2022-06-24 06:09:40|98.79|97.49|98.79|97.49|98.79|97.49|98.79|97.49|1
1656050990000|2022-06-24 06:09:50|98.78|97.48|98.75|97.45|98.78|97.48|98.75|97.45|4
1656051000000|2022-06-24 06:10:00|98.76|97.46|98.83|97.53|98.84|97.54|98.76|97.46|5
1656051010000|2022-06-24 06:10:10|98.84|97.54|98.84|97.54|98.86|97.56|98.84|97.54|4
1656051020000|2022-06-24 06:10:20|98.87|97.57|98.85|97.55|98.87|97.57|98.85|97.55|3
1656051040000|2022-06-24 06:10:40|98.84|97.54|98.86|97.56|98.86|97.56|98.84|97.54|2
1656051050000|2022-06-24 06:10:50|98.87|97.57|98.88|97.58|98.9|97.6|98.87|97.57|3
1656051060000|2022-06-24 06:11:00|98.89|97.59|98.86|97.56|98.89|97.59|98.86|97.56|7
1656051070000|2022-06-24 06:11:10|98.84|97.54|98.84|97.54|98.85|97.55|98.82|97.52|6
1656051080000|2022-06-24 06:11:20|98.82|97.52|98.84|97.54|98.84|97.54|98.79|97.49|5
1656051090000|2022-06-24 06:11:30|98.81|97.51|98.84|97.54|98.84|97.54|98.81|97.51|2
1656051100000|2022-06-24 06:11:40|98.83|97.53|98.78|97.48|98.85|97.55|98.78|97.48|5
1656051110000|2022-06-24 06:11:50|98.77|97.47|98.73|97.43|98.77|97.47|98.73|97.43|5
1656051120000|2022-06-24 06:12:00|98.74|97.44|98.78|97.48|98.78|97.48|98.74|97.44|7
1656051130000|2022-06-24 06:12:10|98.77|97.47|98.76|97.46|98.77|97.47|98.76|97.46|2
1656051140000|2022-06-24 06:12:20|98.75|97.45|98.67|97.37|98.75|97.45|98.67|97.37|5
1656051150000|2022-06-24 06:12:30|98.65|97.35|98.67|97.37|98.68|97.38|98.63|97.33|6
1656051160000|2022-06-24 06:12:40|98.68|97.38|98.68|97.38|98.68|97.38|98.68|97.38|1
1656051170000|2022-06-24 06:12:50|98.73|97.43|98.73|97.43|98.73|97.43|98.73|97.43|1
1656051180000|2022-06-24 06:13:00|98.74|97.44|98.77|97.47|98.78|97.48|98.74|97.44|3
1656051200000|2022-06-24 06:13:20|98.82|97.52|98.84|97.54|98.87|97.57|98.79|97.49|10
1656051210000|2022-06-24 06:13:30|98.85|97.55|98.85|97.55|98.85|97.55|98.85|97.55|1
1656051220000|2022-06-24 06:13:40|98.83|97.53|98.83|97.53|98.83|97.53|98.83|97.53|1
1656051240000|2022-06-24 06:14:00|98.85|97.55|98.83|97.53|98.85|97.55|98.8|97.5|4
1656051250000|2022-06-24 06:14:10|98.82|97.52|98.85|97.55|98.85|97.55|98.8|97.5|8
1656051260000|2022-06-24 06:14:20|98.84|97.54|98.82|97.52|98.84|97.54|98.82|97.52|2
1656051270000|2022-06-24 06:14:30|98.84|97.54|98.84|97.54|98.84|97.54|98.84|97.54|1
1656051280000|2022-06-24 06:14:40|98.81|97.51|98.83|97.53|98.84|97.54|98.81|97.51|5
1656051290000|2022-06-24 06:14:50|98.85|97.55|98.85|97.55|98.85|97.55|98.85|97.55|1
1656051300000|2022-06-24 06:15:00|98.84|97.54|98.87|97.57|98.87|97.57|98.84|97.54|3
1656051320000|2022-06-24 06:15:20|98.86|97.56|98.86|97.56|98.86|97.56|98.86|97.56|1
1656051330000|2022-06-24 06:15:30|98.85|97.55|98.85|97.55|98.85|97.55|98.83|97.53|3
1656051340000|2022-06-24 06:15:40|98.88|97.58|98.83|97.53|98.89|97.59|98.82|97.52|10
1656051350000|2022-06-24 06:15:50|98.82|97.52|98.83|97.53|98.83|97.53|98.82|97.52|2
1656051360000|2022-06-24 06:16:00|98.82|97.52|98.82|97.52|98.82|97.52|98.82|97.52|1
1656051370000|2022-06-24 06:16:10|98.83|97.53|98.75|97.45|98.83|97.53|98.75|97.45|5
1656051380000|2022-06-24 06:16:20|98.78|97.48|98.76|97.46|98.78|97.48|98.76|97.46|3
1656051390000|2022-06-24 06:16:30|98.77|97.47|98.78|97.48|98.78|97.48|98.77|97.47|2
1656051410000|2022-06-24 06:16:50|98.77|97.47|98.77|97.47|98.77|97.47|98.74|97.44|7
1656051420000|2022-06-24 06:17:00|98.76|97.46|98.75|97.45|98.76|97.46|98.75|97.45|2
1656051430000|2022-06-24 06:17:10|98.76|97.46|98.74|97.44|98.76|97.46|98.74|97.44|3
1656051440000|2022-06-24 06:17:20|98.75|97.45|98.75|97.45|98.75|97.45|98.75|97.45|1
1656051450000|2022-06-24 06:17:30|98.78|97.48|98.78|97.48|98.78|97.48|98.78|97.48|1
1656051460000|2022-06-24 06:17:40|98.77|97.47|98.77|97.47|98.77|97.47|98.77|97.47|1
1656051480000|2022-06-24 06:18:00|98.78|97.48|98.78|97.48|98.78|97.48|98.78|97.48|1
1656051500000|2022-06-24 06:18:20|98.77|97.47|98.82|97.52|98.83|97.53|98.77|97.47|4
1656051510000|2022-06-24 06:18:30|98.83|97.53|98.83|97.53|98.83|97.53|98.82|97.52|3
1656051520000|2022-06-24 06:18:40|98.87|97.57|98.87|97.57|98.87|97.57|98.87|97.57|1
1656051530000|2022-06-24 06:18:50|98.86|97.56|98.84|97.54|98.86|97.56|98.84|97.54|2
1656051540000|2022-06-24 06:19:00|98.85|97.55|98.88|97.58|98.88|97.58|98.84|97.54|7
1656051560000|2022-06-24 06:19:20|98.93|97.63|98.88|97.58|98.93|97.63|98.88|97.58|2
1656051570000|2022-06-24 06:19:30|98.87|97.57|98.87|97.57|98.87|97.57|98.87|97.57|1
1656051580000|2022-06-24 06:19:40|98.88|97.58|98.88|97.58|98.88|97.58|98.86|97.56|3
1656051590000|2022-06-24 06:19:50|98.87|97.57|98.88|97.58|98.88|97.58|98.87|97.57|2
1656051600000|2022-06-24 06:20:00|98.87|97.57|98.85|97.55|98.89|97.59|98.85|97.55|4
1656051610000|2022-06-24 06:20:10|98.84|97.54|98.83|97.53|98.84|97.54|98.82|97.52|3
1656051620000|2022-06-24 06:20:20|98.84|97.54|98.84|97.54|98.84|97.54|98.84|97.54|1
1656051630000|2022-06-24 06:20:30|98.82|97.52|98.9|97.6|98.92|97.62|98.82|97.52|9
1656051640000|2022-06-24 06:20:40|98.88|97.58|98.88|97.58|98.88|97.58|98.88|97.58|1
1656051650000|2022-06-24 06:20:50|98.87|97.57|98.87|97.57|98.87|97.57|98.87|97.57|1
1656051660000|2022-06-24 06:21:00|98.88|97.58|98.88|97.58|98.88|97.58|98.87|97.57|5
1656051680000|2022-06-24 06:21:20|98.89|97.59|98.93|97.63|98.93|97.63|98.89|97.59|3
1656051690000|2022-06-24 06:21:30|98.95|97.65|98.96|97.66|98.96|97.66|98.95|97.65|2
1656051710000|2022-06-24 06:21:50|98.95|97.65|98.91|97.61|98.95|97.65|98.91|97.61|2
1656051720000|2022-06-24 06:22:00|98.92|97.62|98.95|97.65|98.95|97.65|98.92|97.62|3
1656051730000|2022-06-24 06:22:10|98.96|97.66|98.96|97.66|98.96|97.66|98.96|97.66|1
1656051790000|2022-06-24 06:23:10|98.97|97.67|98.97|97.67|98.97|97.67|98.96|97.66|3
1656051810000|2022-06-24 06:23:30|98.96|97.66|98.97|97.67|98.97|97.67|98.96|97.66|2
1656051820000|2022-06-24 06:23:40|98.95|97.65|98.96|97.66|98.96|97.66|98.95|97.65|2
1656051830000|2022-06-24 06:23:50|98.95|97.65|98.95|97.65|98.95|97.65|98.95|97.65|1
1656051840000|2022-06-24 06:24:00|98.97|97.67|99.01|97.71|99.01|97.71|98.97|97.67|3
1656051850000|2022-06-24 06:24:10|99|97.7|99|97.7|99|97.7|99|97.7|1
1656051860000|2022-06-24 06:24:20|99.01|97.71|99.01|97.71|99.01|97.71|99.01|97.71|1
1656051880000|2022-06-24 06:24:40|99.03|97.73|99.03|97.73|99.03|97.73|99.03|97.73|1
1656051890000|2022-06-24 06:24:50|99.02|97.72|99.03|97.73|99.03|97.73|99.02|97.72|2
1656051900000|2022-06-24 06:25:00|99.02|97.72|99.03|97.73|99.03|97.73|99.02|97.72|2
1656051930000|2022-06-24 06:25:30|99.04|97.74|99.03|97.73|99.04|97.74|99.02|97.72|4
1656051940000|2022-06-24 06:25:40|99.04|97.74|99.03|97.73|99.04|97.74|99.03|97.73|4
1656051950000|2022-06-24 06:25:50|98.96|97.66|99.01|97.71|99.01|97.71|98.96|97.66|6
1656051960000|2022-06-24 06:26:00|99|97.7|99|97.7|99|97.7|99|97.7|1
1656051980000|2022-06-24 06:26:20|98.99|97.69|98.99|97.69|98.99|97.69|98.99|97.69|1
1656052010000|2022-06-24 06:26:50|99|97.7|98.99|97.69|99|97.7|98.99|97.69|2
1656052020000|2022-06-24 06:27:00|98.98|97.68|98.98|97.68|98.98|97.68|98.98|97.68|1
1656052040000|2022-06-24 06:27:20|99.02|97.72|99.01|97.71|99.02|97.72|98.98|97.68|4
1656052050000|2022-06-24 06:27:30|99.04|97.74|99.05|97.75|99.05|97.75|99.04|97.74|2
1656052080000|2022-06-24 06:28:00|99.04|97.74|99.03|97.73|99.04|97.74|99.03|97.73|2
1656052090000|2022-06-24 06:28:10|99.02|97.72|99.01|97.71|99.02|97.72|99.01|97.71|2
1656052100000|2022-06-24 06:28:20|99|97.7|99|97.7|99|97.7|99|97.7|1
1656052110000|2022-06-24 06:28:30|99.01|97.71|99.01|97.71|99.01|97.71|99.01|97.71|1
1656052160000|2022-06-24 06:29:20|99|97.7|99|97.7|99|97.7|99|97.7|1
1656052170000|2022-06-24 06:29:30|98.99|97.69|98.97|97.67|98.99|97.69|98.94|97.64|5
1656052180000|2022-06-24 06:29:40|98.95|97.65|98.96|97.66|98.96|97.66|98.95|97.65|2
1656052190000|2022-06-24 06:29:50|98.97|97.67|98.97|97.67|98.97|97.67|98.97|97.67|1
1656052200000|2022-06-24 06:30:00|98.98|97.68|99.03|97.73|99.03|97.73|98.98|97.68|2
1656052210000|2022-06-24 06:30:10|99.02|97.72|99.19|97.89|99.23|97.93|99.02|97.72|9
1656052220000|2022-06-24 06:30:20|99.18|97.88|99.14|97.84|99.18|97.88|99.13|97.83|8
1656052230000|2022-06-24 06:30:30|99.13|97.83|99.14|97.84|99.14|97.84|99.13|97.83|2
1656052240000|2022-06-24 06:30:40|99.16|97.86|99.15|97.85|99.16|97.86|99.14|97.84|5
1656052250000|2022-06-24 06:30:50|99.14|97.84|99.16|97.86|99.16|97.86|99.14|97.84|3
1656052260000|2022-06-24 06:31:00|99.15|97.85|99.15|97.85|99.16|97.86|99.14|97.84|5
1656052270000|2022-06-24 06:31:10|99.16|97.86|99.16|97.86|99.16|97.86|99.16|97.86|1
1656052280000|2022-06-24 06:31:20|99.15|97.85|99.16|97.86|99.16|97.86|99.15|97.85|2
1656052290000|2022-06-24 06:31:30|99.15|97.85|99.12|97.82|99.15|97.85|99.12|97.82|3
1656052310000|2022-06-24 06:31:50|99.11|97.81|99.11|97.81|99.11|97.81|99.11|97.81|1
1656052320000|2022-06-24 06:32:00|99.1|97.8|99.09|97.79|99.1|97.8|99.09|97.79|2
1656052350000|2022-06-24 06:32:30|99.1|97.8|99.19|97.89|99.19|97.89|99.1|97.8|5
1656052360000|2022-06-24 06:32:40|99.18|97.88|99.2|97.9|99.2|97.9|99.18|97.88|3
1656052370000|2022-06-24 06:32:50|99.25|97.95|99.27|97.97|99.28|97.98|99.25|97.95|4
1656052380000|2022-06-24 06:33:00|99.26|97.96|99.24|97.94|99.26|97.96|99.23|97.93|4
1656052390000|2022-06-24 06:33:10|99.23|97.93|99.28|97.98|99.29|97.99|99.23|97.93|5
1656052400000|2022-06-24 06:33:20|99.27|97.97|99.24|97.94|99.27|97.97|99.24|97.94|3
1656052410000|2022-06-24 06:33:30|99.23|97.93|99.23|97.93|99.23|97.93|99.23|97.93|1
1656052430000|2022-06-24 06:33:50|99.22|97.92|99.17|97.87|99.22|97.92|99.17|97.87|3
1656052440000|2022-06-24 06:34:00|99.18|97.88|99.18|97.88|99.18|97.88|99.18|97.88|1
1656052450000|2022-06-24 06:34:10|99.17|97.87|99.15|97.85|99.17|97.87|99.15|97.85|5
1656052460000|2022-06-24 06:34:20|99.14|97.84|99.21|97.91|99.22|97.92|99.14|97.84|5
1656052470000|2022-06-24 06:34:30|99.22|97.92|99.18|97.88|99.22|97.92|99.17|97.87|6
1656052500000|2022-06-24 06:35:00|99.19|97.89|99.19|97.89|99.19|97.89|99.18|97.88|5
1656052520000|2022-06-24 06:35:20|99.22|97.92|99.24|97.94|99.25|97.95|99.22|97.92|3
1656052530000|2022-06-24 06:35:30|99.23|97.93|99.24|97.94|99.24|97.94|99.23|97.93|2
1656052540000|2022-06-24 06:35:40|99.23|97.93|99.19|97.89|99.23|97.93|99.18|97.88|4
1656052550000|2022-06-24 06:35:50|99.18|97.88|99.17|97.87|99.18|97.88|99.17|97.87|4
1656052560000|2022-06-24 06:36:00|99.14|97.84|99.12|97.82|99.14|97.84|99.12|97.82|3
1656052570000|2022-06-24 06:36:10|99.13|97.83|99.16|97.86|99.17|97.87|99.13|97.83|4
1656052600000|2022-06-24 06:36:40|99.17|97.87|99.17|97.87|99.18|97.88|99.17|97.87|3
1656052610000|2022-06-24 06:36:50|99.16|97.86|99.13|97.83|99.16|97.86|99.12|97.82|7
1656052620000|2022-06-24 06:37:00|99.12|97.82|99|97.7|99.12|97.82|99|97.7|8
1656052630000|2022-06-24 06:37:10|98.99|97.69|98.92|97.62|98.99|97.69|98.92|97.62|6
1656052640000|2022-06-24 06:37:20|98.91|97.61|98.84|97.54|98.91|97.61|98.84|97.54|6
1656052650000|2022-06-24 06:37:30|98.83|97.53|98.81|97.51|98.84|97.54|98.79|97.49|6
1656052660000|2022-06-24 06:37:40|98.8|97.5|98.92|97.62|98.92|97.62|98.8|97.5|6
1656052680000|2022-06-24 06:38:00|98.91|97.61|98.92|97.62|98.92|97.62|98.91|97.61|2
1656052690000|2022-06-24 06:38:10|98.95|97.65|98.99|97.69|99|97.7|98.95|97.65|5
1656052700000|2022-06-24 06:38:20|99|97.7|98.99|97.69|99|97.7|98.98|97.68|4
1656052710000|2022-06-24 06:38:30|98.98|97.68|98.94|97.64|98.98|97.68|98.94|97.64|4
1656052720000|2022-06-24 06:38:40|98.95|97.65|98.97|97.67|98.97|97.67|98.94|97.64|4
1656052730000|2022-06-24 06:38:50|98.98|97.68|98.9|97.6|98.98|97.68|98.89|97.59|7
1656052740000|2022-06-24 06:39:00|98.91|97.61|98.86|97.56|98.92|97.62|98.86|97.56|9
1656052750000|2022-06-24 06:39:10|98.85|97.55|98.89|97.59|98.9|97.6|98.85|97.55|5
1656052760000|2022-06-24 06:39:20|98.9|97.6|98.93|97.63|98.93|97.63|98.9|97.6|4
1656052770000|2022-06-24 06:39:30|98.94|97.64|98.99|97.69|98.99|97.69|98.94|97.64|3
1656052780000|2022-06-24 06:39:40|99|97.7|99.02|97.72|99.02|97.72|99|97.7|3
1656052790000|2022-06-24 06:39:50|99.01|97.71|99.01|97.71|99.01|97.71|99.01|97.71|1
1656052800000|2022-06-24 06:40:00|99.02|97.72|99.04|97.74|99.04|97.74|99.02|97.72|3
1656052810000|2022-06-24 06:40:10|99.03|97.73|99|97.7|99.03|97.73|99|97.7|4
1656052820000|2022-06-24 06:40:20|99.02|97.72|99.01|97.71|99.02|97.72|99.01|97.71|2
1656052850000|2022-06-24 06:40:50|99.02|97.72|99.01|97.71|99.02|97.72|99.01|97.71|2
1656052880000|2022-06-24 06:41:20|99|97.7|99|97.7|99|97.7|99|97.7|1
1656052920000|2022-06-24 06:42:00|99.01|97.71|98.95|97.65|99.01|97.71|98.95|97.65|4
1656052930000|2022-06-24 06:42:10|98.98|97.68|98.9|97.6|98.98|97.68|98.9|97.6|6
1656052940000|2022-06-24 06:42:20|98.89|97.59|98.9|97.6|98.9|97.6|98.89|97.59|2
1656052970000|2022-06-24 06:42:50|98.89|97.59|98.89|97.59|98.89|97.59|98.89|97.59|1
1656052980000|2022-06-24 06:43:00|98.88|97.58|98.88|97.58|98.88|97.58|98.88|97.58|1
1656052990000|2022-06-24 06:43:10|98.92|97.62|98.88|97.58|98.92|97.62|98.86|97.56|4
1656053000000|2022-06-24 06:43:20|98.87|97.57|98.87|97.57|98.87|97.57|98.87|97.57|1
1656053010000|2022-06-24 06:43:30|98.86|97.56|98.84|97.54|98.86|97.56|98.81|97.51|8
1656053020000|2022-06-24 06:43:40|98.83|97.53|98.84|97.54|98.84|97.54|98.83|97.53|2
1656053050000|2022-06-24 06:44:10|98.83|97.53|98.83|97.53|98.83|97.53|98.83|97.53|1
1656053060000|2022-06-24 06:44:20|98.84|97.54|98.84|97.54|98.84|97.54|98.84|97.54|1
1656053070000|2022-06-24 06:44:30|98.85|97.55|98.84|97.54|98.85|97.55|98.84|97.54|2
1656053080000|2022-06-24 06:44:40|98.83|97.53|98.84|97.54|98.84|97.54|98.83|97.53|2
1656053100000|2022-06-24 06:45:00|98.83|97.53|98.83|97.53|98.83|97.53|98.78|97.48|5
1656053110000|2022-06-24 06:45:10|98.82|97.52|98.81|97.51|98.82|97.52|98.81|97.51|2
1656053120000|2022-06-24 06:45:20|98.82|97.52|98.82|97.52|98.82|97.52|98.82|97.52|1
1656053130000|2022-06-24 06:45:30|98.84|97.54|98.83|97.53|98.85|97.55|98.83|97.53|4
1656053140000|2022-06-24 06:45:40|98.82|97.52|98.76|97.46|98.82|97.52|98.76|97.46|3
1656053150000|2022-06-24 06:45:50|98.75|97.45|98.73|97.43|98.75|97.45|98.66|97.36|6
1656053160000|2022-06-24 06:46:00|98.72|97.42|98.72|97.42|98.72|97.42|98.72|97.42|1
1656053170000|2022-06-24 06:46:10|98.71|97.41|98.64|97.34|98.71|97.41|98.64|97.34|4
1656053180000|2022-06-24 06:46:20|98.65|97.35|98.68|97.38|98.68|97.38|98.65|97.35|3
1656053190000|2022-06-24 06:46:30|98.73|97.43|98.65|97.35|98.73|97.43|98.65|97.35|4
1656053200000|2022-06-24 06:46:40|98.67|97.37|98.73|97.43|98.73|97.43|98.66|97.36|7
1656053210000|2022-06-24 06:46:50|98.72|97.42|98.73|97.43|98.73|97.43|98.72|97.42|2
1656053220000|2022-06-24 06:47:00|98.72|97.42|98.73|97.43|98.73|97.43|98.72|97.42|2
1656053230000|2022-06-24 06:47:10|98.76|97.46|98.73|97.43|98.76|97.46|98.73|97.43|4
1656053260000|2022-06-24 06:47:40|98.68|97.38|98.63|97.33|98.68|97.38|98.62|97.32|8
1656053270000|2022-06-24 06:47:50|98.62|97.32|98.48|97.18|98.62|97.32|98.48|97.18|4
1656053280000|2022-06-24 06:48:00|98.47|97.17|98.46|97.16|98.5|97.2|98.46|97.16|10
1656053290000|2022-06-24 06:48:10|98.47|97.17|98.46|97.16|98.47|97.17|98.46|97.16|2
1656053300000|2022-06-24 06:48:20|98.45|97.15|98.45|97.15|98.45|97.15|98.45|97.15|1
1656053320000|2022-06-24 06:48:40|98.44|97.14|98.42|97.12|98.44|97.14|98.42|97.12|3
1656053330000|2022-06-24 06:48:50|98.43|97.13|98.42|97.12|98.43|97.13|98.42|97.12|2
1656053350000|2022-06-24 06:49:10|98.43|97.13|98.58|97.28|98.58|97.28|98.43|97.13|7
1656053360000|2022-06-24 06:49:20|98.57|97.27|98.51|97.21|98.57|97.27|98.51|97.21|5
1656053370000|2022-06-24 06:49:30|98.47|97.17|98.51|97.21|98.52|97.22|98.44|97.14|13
1656053380000|2022-06-24 06:49:40|98.5|97.2|98.5|97.2|98.51|97.21|98.47|97.17|9
1656053390000|2022-06-24 06:49:50|98.49|97.19|98.48|97.18|98.49|97.19|98.48|97.18|2
1656053400000|2022-06-24 06:50:00|98.49|97.19|98.5|97.2|98.5|97.2|98.49|97.19|2
1656053410000|2022-06-24 06:50:10|98.49|97.19|98.49|97.19|98.49|97.19|98.49|97.19|1
1656053420000|2022-06-24 06:50:20|98.48|97.18|98.47|97.17|98.48|97.18|98.47|97.17|2
1656053430000|2022-06-24 06:50:30|98.48|97.18|98.48|97.18|98.48|97.18|98.48|97.18|1
1656053440000|2022-06-24 06:50:40|98.49|97.19|98.49|97.19|98.49|97.19|98.49|97.19|1
1656053450000|2022-06-24 06:50:50|98.48|97.18|98.48|97.18|98.48|97.18|98.48|97.18|1
1656053470000|2022-06-24 06:51:10|98.49|97.19|98.48|97.18|98.49|97.19|98.48|97.18|2
1656053480000|2022-06-24 06:51:20|98.49|97.19|98.49|97.19|98.49|97.19|98.49|97.19|1
1656053490000|2022-06-24 06:51:30|98.48|97.18|98.48|97.18|98.48|97.18|98.48|97.18|1
1656053500000|2022-06-24 06:51:40|98.47|97.17|98.48|97.18|98.48|97.18|98.47|97.17|2
1656053520000|2022-06-24 06:52:00|98.47|97.17|98.44|97.14|98.47|97.17|98.44|97.14|2
1656053530000|2022-06-24 06:52:10|98.45|97.15|98.48|97.18|98.52|97.22|98.45|97.15|10
1656053540000|2022-06-24 06:52:20|98.49|97.19|98.48|97.18|98.49|97.19|98.47|97.17|4
1656053550000|2022-06-24 06:52:30|98.47|97.17|98.47|97.17|98.47|97.17|98.47|97.17|1
1656053600000|2022-06-24 06:53:20|98.46|97.16|98.47|97.17|98.47|97.17|98.46|97.16|2
1656053610000|2022-06-24 06:53:30|98.44|97.14|98.45|97.15|98.45|97.15|98.42|97.12|5
1656053620000|2022-06-24 06:53:40|98.44|97.14|98.42|97.12|98.44|97.14|98.42|97.12|3
1656053670000|2022-06-24 06:54:30|98.41|97.11|98.42|97.12|98.42|97.12|98.41|97.11|2
1656053700000|2022-06-24 06:55:00|98.43|97.13|98.48|97.18|98.48|97.18|98.43|97.13|2
1656053710000|2022-06-24 06:55:10|98.49|97.19|98.5|97.2|98.5|97.2|98.49|97.19|2
1656053730000|2022-06-24 06:55:30|98.51|97.21|98.51|97.21|98.51|97.21|98.51|97.21|1
1656053740000|2022-06-24 06:55:40|98.5|97.2|98.48|97.18|98.5|97.2|98.48|97.18|3
1656053750000|2022-06-24 06:55:50|98.49|97.19|98.49|97.19|98.49|97.19|98.49|97.19|1
1656053760000|2022-06-24 06:56:00|98.48|97.18|98.48|97.18|98.48|97.18|98.48|97.18|1
1656053770000|2022-06-24 06:56:10|98.49|97.19|98.56|97.26|98.56|97.26|98.49|97.19|5
1656053790000|2022-06-24 06:56:30|98.55|97.25|98.52|97.22|98.55|97.25|98.52|97.22|4
1656053800000|2022-06-24 06:56:40|98.51|97.21|98.5|97.2|98.51|97.21|98.5|97.2|2
1656053810000|2022-06-24 06:56:50|98.51|97.21|98.51|97.21|98.51|97.21|98.5|97.2|3
1656053830000|2022-06-24 06:57:10|98.5|97.2|98.5|97.2|98.5|97.2|98.5|97.2|1
1656053840000|2022-06-24 06:57:20|98.49|97.19|98.49|97.19|98.49|97.19|98.49|97.19|1
1656053860000|2022-06-24 06:57:40|98.5|97.2|98.5|97.2|98.5|97.2|98.49|97.19|3
1656053870000|2022-06-24 06:57:50|98.49|97.19|98.49|97.19|98.49|97.19|98.49|97.19|1
1656053880000|2022-06-24 06:58:00|98.47|97.17|98.48|97.18|98.48|97.18|98.47|97.17|2
1656053890000|2022-06-24 06:58:10|98.49|97.19|98.49|97.19|98.49|97.19|98.49|97.19|1
1656053900000|2022-06-24 06:58:20|98.5|97.2|98.54|97.24|98.54|97.24|98.49|97.19|6
1656053910000|2022-06-24 06:58:30|98.53|97.23|98.51|97.21|98.53|97.23|98.5|97.2|4
1656053920000|2022-06-24 06:58:40|98.54|97.24|98.5|97.2|98.54|97.24|98.49|97.19|7
1656053930000|2022-06-24 06:58:50|98.49|97.19|98.57|97.27|98.58|97.28|98.49|97.19|9
1656053940000|2022-06-24 06:59:00|98.58|97.28|98.59|97.29|98.59|97.29|98.58|97.28|2
1656053950000|2022-06-24 06:59:10|98.58|97.28|98.6|97.3|98.6|97.3|98.58|97.28|5
1656053960000|2022-06-24 06:59:20|98.59|97.29|98.59|97.29|98.59|97.29|98.59|97.29|1
1656053970000|2022-06-24 06:59:30|98.63|97.33|98.58|97.28|98.63|97.33|98.58|97.28|3
1656053980000|2022-06-24 06:59:40|98.59|97.29|98.59|97.29|98.59|97.29|98.59|97.29|1
1656053990000|2022-06-24 06:59:50|98.58|97.28|98.55|97.25|98.58|97.28|98.55|97.25|3
1656054000000|2022-06-24 07:00:00|98.54|97.24|98.58|97.28|98.6|97.3|98.53|97.23|8
1656054010000|2022-06-24 07:00:10|98.59|97.29|98.78|97.48|98.79|97.49|98.59|97.29|14
1656054020000|2022-06-24 07:00:20|98.79|97.49|98.76|97.46|98.82|97.52|98.76|97.46|4
1656054030000|2022-06-24 07:00:30|98.73|97.43|98.76|97.46|98.76|97.46|98.73|97.43|2
1656054040000|2022-06-24 07:00:40|98.75|97.45|98.73|97.43|98.75|97.45|98.73|97.43|4
1656054050000|2022-06-24 07:00:50|98.74|97.44|98.74|97.44|98.74|97.44|98.74|97.44|1
1656054070000|2022-06-24 07:01:10|98.73|97.43|98.73|97.43|98.73|97.43|98.73|97.43|1
1656054080000|2022-06-24 07:01:20|98.74|97.44|98.74|97.44|98.74|97.44|98.74|97.44|1
1656054090000|2022-06-24 07:01:30|98.76|97.46|98.81|97.51|98.83|97.53|98.76|97.46|4
1656054100000|2022-06-24 07:01:40|98.78|97.48|98.75|97.45|98.82|97.52|98.75|97.45|5
1656054110000|2022-06-24 07:01:50|98.74|97.44|98.74|97.44|98.74|97.44|98.74|97.44|1
1656054120000|2022-06-24 07:02:00|98.75|97.45|98.75|97.45|98.75|97.45|98.75|97.45|1
1656054130000|2022-06-24 07:02:10|98.86|97.56|98.82|97.52|98.86|97.56|98.8|97.5|5
1656054140000|2022-06-24 07:02:20|98.83|97.53|98.83|97.53|98.83|97.53|98.79|97.49|5
1656054150000|2022-06-24 07:02:30|98.76|97.46|98.76|97.46|98.76|97.46|98.73|97.43|3
1656054160000|2022-06-24 07:02:40|98.75|97.45|98.74|97.44|98.75|97.45|98.74|97.44|2
1656054180000|2022-06-24 07:03:00|98.71|97.41|98.75|97.45|98.75|97.45|98.71|97.41|3
1656054190000|2022-06-24 07:03:10|98.78|97.48|98.83|97.53|98.83|97.53|98.78|97.48|2
1656054200000|2022-06-24 07:03:20|98.78|97.48|98.83|97.53|98.84|97.54|98.78|97.48|7
1656054210000|2022-06-24 07:03:30|98.85|97.55|98.84|97.54|98.85|97.55|98.84|97.54|2
1656054220000|2022-06-24 07:03:40|98.82|97.52|98.76|97.46|98.83|97.53|98.76|97.46|9
1656054230000|2022-06-24 07:03:50|98.75|97.45|98.73|97.43|98.75|97.45|98.73|97.43|3
1656054250000|2022-06-24 07:04:10|98.78|97.48|98.78|97.48|98.78|97.48|98.78|97.48|1
1656054270000|2022-06-24 07:04:30|98.77|97.47|98.75|97.45|98.78|97.48|98.75|97.45|5
1656054280000|2022-06-24 07:04:40|98.74|97.44|98.74|97.44|98.74|97.44|98.74|97.44|1
1656054290000|2022-06-24 07:04:50|98.73|97.43|98.74|97.44|98.74|97.44|98.73|97.43|2
1656054300000|2022-06-24 07:05:00|98.73|97.43|98.73|97.43|98.73|97.43|98.72|97.42|3
1656054310000|2022-06-24 07:05:10|98.74|97.44|98.73|97.43|98.74|97.44|98.73|97.43|2
1656054330000|2022-06-24 07:05:30|98.72|97.42|98.72|97.42|98.72|97.42|98.72|97.42|1
1656054360000|2022-06-24 07:06:00|98.73|97.43|98.8|97.5|98.82|97.52|98.73|97.43|4
1656054370000|2022-06-24 07:06:10|98.79|97.49|98.82|97.52|98.82|97.52|98.79|97.49|3
1656054380000|2022-06-24 07:06:20|98.81|97.51|98.92|97.62|98.94|97.64|98.81|97.51|6
1656054390000|2022-06-24 07:06:30|98.93|97.63|98.96|97.66|98.99|97.69|98.93|97.63|10
1656054400000|2022-06-24 07:06:40|98.97|97.67|98.99|97.69|99|97.7|98.97|97.67|5
1656054410000|2022-06-24 07:06:50|98.98|97.68|98.93|97.63|98.98|97.68|98.93|97.63|7
1656054420000|2022-06-24 07:07:00|98.94|97.64|98.96|97.66|98.96|97.66|98.94|97.64|2
1656054440000|2022-06-24 07:07:20|98.95|97.65|98.94|97.64|98.95|97.65|98.94|97.64|2
1656054450000|2022-06-24 07:07:30|98.95|97.65|98.98|97.68|98.98|97.68|98.95|97.65|4
1656054460000|2022-06-24 07:07:40|98.97|97.67|98.98|97.68|98.98|97.68|98.97|97.67|2
1656054480000|2022-06-24 07:08:00|98.99|97.69|98.94|97.64|98.99|97.69|98.94|97.64|4
1656054490000|2022-06-24 07:08:10|98.93|97.63|98.98|97.68|98.98|97.68|98.93|97.63|4
1656054510000|2022-06-24 07:08:30|98.97|97.67|98.97|97.67|98.97|97.67|98.97|97.67|1
1656054520000|2022-06-24 07:08:40|98.96|97.66|98.9|97.6|98.97|97.67|98.9|97.6|7
1656054530000|2022-06-24 07:08:50|98.91|97.61|98.91|97.61|98.91|97.61|98.91|97.61|1
1656054540000|2022-06-24 07:09:00|98.9|97.6|98.9|97.6|98.9|97.6|98.9|97.6|1
1656054550000|2022-06-24 07:09:10|98.91|97.61|98.91|97.61|98.91|97.61|98.91|97.61|1
1656054560000|2022-06-24 07:09:20|98.92|97.62|98.92|97.62|98.94|97.64|98.92|97.62|3
1656054580000|2022-06-24 07:09:40|98.91|97.61|98.91|97.61|98.91|97.61|98.91|97.61|1
1656054600000|2022-06-24 07:10:00|98.92|97.62|98.91|97.61|98.92|97.62|98.9|97.6|5
1656054610000|2022-06-24 07:10:10|98.9|97.6|98.91|97.61|98.92|97.62|98.9|97.6|3
1656054640000|2022-06-24 07:10:40|98.89|97.59|98.91|97.61|98.91|97.61|98.89|97.59|2
1656054660000|2022-06-24 07:11:00|98.92|97.62|98.98|97.68|98.99|97.69|98.91|97.61|4
1656054670000|2022-06-24 07:11:10|98.97|97.67|98.98|97.68|98.98|97.68|98.97|97.67|2
1656054680000|2022-06-24 07:11:20|98.97|97.67|98.97|97.67|98.97|97.67|98.97|97.67|1
1656054710000|2022-06-24 07:11:50|98.96|97.66|98.94|97.64|98.96|97.66|98.94|97.64|2
1656054720000|2022-06-24 07:12:00|98.93|97.63|98.97|97.67|98.97|97.67|98.93|97.63|5
1656054750000|2022-06-24 07:12:30|98.96|97.66|98.92|97.62|98.96|97.66|98.92|97.62|9
1656054770000|2022-06-24 07:12:50|98.93|97.63|98.93|97.63|98.93|97.63|98.93|97.63|1
1656054790000|2022-06-24 07:13:10|98.92|97.62|98.91|97.61|98.92|97.62|98.91|97.61|4
1656054800000|2022-06-24 07:13:20|98.9|97.6|98.9|97.6|98.9|97.6|98.9|97.6|1
1656054810000|2022-06-24 07:13:30|98.91|97.61|98.9|97.6|98.91|97.61|98.9|97.6|4
1656054820000|2022-06-24 07:13:40|98.88|97.58|98.89|97.59|98.89|97.59|98.88|97.58|6
1656054840000|2022-06-24 07:14:00|98.88|97.58|98.89|97.59|98.89|97.59|98.86|97.56|6
1656054850000|2022-06-24 07:14:10|98.87|97.57|98.82|97.52|98.87|97.57|98.82|97.52|5
1656054860000|2022-06-24 07:14:20|98.81|97.51|98.75|97.45|98.82|97.52|98.75|97.45|12
1656054870000|2022-06-24 07:14:30|98.74|97.44|98.75|97.45|98.75|97.45|98.74|97.44|2
1656054880000|2022-06-24 07:14:40|98.76|97.46|98.76|97.46|98.76|97.46|98.76|97.46|1
1656054890000|2022-06-24 07:14:50|98.75|97.45|98.74|97.44|98.75|97.45|98.73|97.43|6
1656054900000|2022-06-24 07:15:00|98.76|97.46|98.86|97.56|98.88|97.58|98.76|97.46|10
1656054910000|2022-06-24 07:15:10|98.85|97.55|98.99|97.69|99|97.7|98.85|97.55|17
1656054920000|2022-06-24 07:15:20|98.98|97.68|99|97.7|99.01|97.71|98.98|97.68|4
1656054940000|2022-06-24 07:15:40|99.04|97.74|98.99|97.69|99.04|97.74|98.97|97.67|6
1656054950000|2022-06-24 07:15:50|98.98|97.68|98.99|97.69|98.99|97.69|98.97|97.67|4
1656054960000|2022-06-24 07:16:00|98.97|97.67|99|97.7|99|97.7|98.97|97.67|3
1656054970000|2022-06-24 07:16:10|98.99|97.69|99|97.7|99|97.7|98.99|97.69|2
1656055000000|2022-06-24 07:16:40|98.99|97.69|98.98|97.68|98.99|97.69|98.97|97.67|6
1656055030000|2022-06-24 07:17:10|98.99|97.69|99.01|97.71|99.01|97.71|98.99|97.69|2
1656055040000|2022-06-24 07:17:20|99|97.7|99.01|97.71|99.01|97.71|99|97.7|2
1656055060000|2022-06-24 07:17:40|99|97.7|99.01|97.71|99.01|97.71|99|97.7|2
1656055070000|2022-06-24 07:17:50|98.99|97.69|98.97|97.67|99|97.7|98.97|97.67|5
1656055080000|2022-06-24 07:18:00|98.96|97.66|98.94|97.64|98.98|97.68|98.94|97.64|5
1656055090000|2022-06-24 07:18:10|98.93|97.63|98.83|97.53|98.93|97.63|98.82|97.52|13
1656055100000|2022-06-24 07:18:20|98.82|97.52|98.83|97.53|98.85|97.55|98.81|97.51|11
1656055110000|2022-06-24 07:18:30|98.84|97.54|98.87|97.57|98.87|97.57|98.84|97.54|3
1656055120000|2022-06-24 07:18:40|98.86|97.56|98.86|97.56|98.91|97.61|98.86|97.56|3
1656055130000|2022-06-24 07:18:50|98.87|97.57|98.91|97.61|98.91|97.61|98.87|97.57|3
1656055140000|2022-06-24 07:19:00|98.89|97.59|98.91|97.61|98.91|97.61|98.88|97.58|9
1656055150000|2022-06-24 07:19:10|98.89|97.59|99.01|97.71|99.01|97.71|98.89|97.59|7
1656055160000|2022-06-24 07:19:20|99.02|97.72|99.19|97.89|99.19|97.89|99.02|97.72|12
1656055170000|2022-06-24 07:19:30|99.27|97.97|99.16|97.86|99.27|97.97|99.16|97.86|11
1656055180000|2022-06-24 07:19:40|99.15|97.85|99.19|97.89|99.2|97.9|99.15|97.85|6
1656055190000|2022-06-24 07:19:50|99.18|97.88|99.14|97.84|99.18|97.88|99.14|97.84|7
1656055200000|2022-06-24 07:20:00|99.13|97.83|99.22|97.92|99.29|97.99|99.13|97.83|17
1656055210000|2022-06-24 07:20:10|99.19|97.89|99.19|97.89|99.2|97.9|99.17|97.87|6
1656055220000|2022-06-24 07:20:20|99.18|97.88|99.2|97.9|99.21|97.91|99.18|97.88|5
1656055240000|2022-06-24 07:20:40|99.19|97.89|99.09|97.79|99.19|97.89|99.09|97.79|7
1656055250000|2022-06-24 07:20:50|99.08|97.78|99.06|97.76|99.08|97.78|99.04|97.74|6
1656055260000|2022-06-24 07:21:00|99.04|97.74|98.99|97.69|99.04|97.74|98.98|97.68|7
1656055270000|2022-06-24 07:21:10|98.98|97.68|98.95|97.65|98.98|97.68|98.89|97.59|16
1656055280000|2022-06-24 07:21:20|99.01|97.71|98.98|97.68|99.02|97.72|98.98|97.68|8
1656055290000|2022-06-24 07:21:30|98.97|97.67|99.05|97.75|99.05|97.75|98.97|97.67|4
1656055300000|2022-06-24 07:21:40|99.12|97.82|99.06|97.76|99.12|97.82|99.06|97.76|4
1656055320000|2022-06-24 07:22:00|99.05|97.75|99.17|97.87|99.17|97.87|99.05|97.75|10
1656055330000|2022-06-24 07:22:10|99.18|97.88|99.17|97.87|99.18|97.88|99.17|97.87|2
1656055340000|2022-06-24 07:22:20|99.18|97.88|99.18|97.88|99.18|97.88|99.18|97.88|1
1656055350000|2022-06-24 07:22:30|99.17|97.87|99.21|97.91|99.21|97.91|99.17|97.87|7
1656055360000|2022-06-24 07:22:40|99.19|97.89|99.2|97.9|99.2|97.9|99.17|97.87|7
1656055370000|2022-06-24 07:22:50|99.18|97.88|99.2|97.9|99.2|97.9|99.18|97.88|2
1656055380000|2022-06-24 07:23:00|99.19|97.89|99.25|97.95|99.25|97.95|99.17|97.87|7
1656055390000|2022-06-24 07:23:10|99.21|97.91|99.21|97.91|99.21|97.91|99.21|97.91|1
1656055400000|2022-06-24 07:23:20|99.19|97.89|99.19|97.89|99.21|97.91|99.19|97.89|4
1656055410000|2022-06-24 07:23:30|99.2|97.9|99.2|97.9|99.2|97.9|99.18|97.88|5
1656055420000|2022-06-24 07:23:40|99.19|97.89|99.22|97.92|99.22|97.92|99.18|97.88|6
1656055430000|2022-06-24 07:23:50|99.21|97.91|99.23|97.93|99.23|97.93|99.16|97.86|9
1656055440000|2022-06-24 07:24:00|99.24|97.94|99.25|97.95|99.25|97.95|99.24|97.94|2
1656055450000|2022-06-24 07:24:10|99.26|97.96|99.26|97.96|99.26|97.96|99.25|97.95|3
1656055460000|2022-06-24 07:24:20|99.31|98.01|99.31|98.01|99.39|98.09|99.31|98.01|17
1656055470000|2022-06-24 07:24:30|99.3|98|99.3|98|99.3|98|99.3|98|1
1656055480000|2022-06-24 07:24:40|99.29|97.99|99.31|98.01|99.31|98.01|99.29|97.99|2
1656055490000|2022-06-24 07:24:50|99.3|98|99.34|98.04|99.34|98.04|99.3|98|3
1656055500000|2022-06-24 07:25:00|99.35|98.05|99.32|98.02|99.35|98.05|99.31|98.01|4
1656055510000|2022-06-24 07:25:10|99.33|98.03|99.32|98.02|99.33|98.03|99.32|98.02|4
1656055520000|2022-06-24 07:25:20|99.31|98.01|99.32|98.02|99.32|98.02|99.31|98.01|2
1656055530000|2022-06-24 07:25:30|99.31|98.01|99.28|97.98|99.31|98.01|99.28|97.98|3
1656055560000|2022-06-24 07:26:00|99.29|97.99|99.33|98.03|99.34|98.04|99.29|97.99|5
1656055570000|2022-06-24 07:26:10|99.32|98.02|99.31|98.01|99.32|98.02|99.31|98.01|2
1656055580000|2022-06-24 07:26:20|99.3|98|99.29|97.99|99.3|98|99.29|97.99|2
1656055590000|2022-06-24 07:26:30|99.3|98|99.36|98.06|99.36|98.06|99.3|98|9
1656055600000|2022-06-24 07:26:40|99.37|98.07|99.35|98.05|99.37|98.07|99.35|98.05|2
1656055610000|2022-06-24 07:26:50|99.36|98.06|99.35|98.05|99.36|98.06|99.35|98.05|2
1656055620000|2022-06-24 07:27:00|99.38|98.08|99.38|98.08|99.38|98.08|99.35|98.05|5
1656055630000|2022-06-24 07:27:10|99.35|98.05|99.42|98.12|99.42|98.12|99.35|98.05|5
1656055640000|2022-06-24 07:27:20|99.4|98.1|99.36|98.06|99.43|98.13|99.36|98.06|10
1656055650000|2022-06-24 07:27:30|99.35|98.05|99.36|98.06|99.36|98.06|99.34|98.04|3
1656055660000|2022-06-24 07:27:40|99.35|98.05|99.35|98.05|99.36|98.06|99.35|98.05|3
1656055670000|2022-06-24 07:27:50|99.36|98.06|99.36|98.06|99.36|98.06|99.35|98.05|3
1656055680000|2022-06-24 07:28:00|99.34|98.04|99.35|98.05|99.35|98.05|99.31|98.01|6
1656055690000|2022-06-24 07:28:10|99.34|98.04|99.34|98.04|99.34|98.04|99.34|98.04|1
1656055710000|2022-06-24 07:28:30|99.41|98.11|99.41|98.11|99.41|98.11|99.41|98.11|1
1656055720000|2022-06-24 07:28:40|99.44|98.14|99.57|98.27|99.57|98.27|99.41|98.11|13
1656055730000|2022-06-24 07:28:50|99.6|98.3|99.84|98.54|99.84|98.54|99.6|98.3|12
1656055740000|2022-06-24 07:29:00|99.85|98.55|99.76|98.46|99.85|98.55|99.75|98.45|12
1656055750000|2022-06-24 07:29:10|99.83|98.53|99.88|98.58|99.88|98.58|99.82|98.52|5
1656055760000|2022-06-24 07:29:20|99.87|98.57|99.84|98.54|99.87|98.57|99.84|98.54|4
1656055770000|2022-06-24 07:29:30|99.83|98.53|99.83|98.53|99.84|98.54|99.79|98.49|7
1656055790000|2022-06-24 07:29:50|99.79|98.49|99.8|98.5|99.83|98.53|99.75|98.45|9
1656055800000|2022-06-24 07:30:00|99.76|98.46|99.86|98.56|99.86|98.56|99.76|98.46|15
1656055810000|2022-06-24 07:30:10|99.87|98.57|99.92|98.62|99.94|98.64|99.87|98.57|17
1656055820000|2022-06-24 07:30:20|99.94|98.64|99.93|98.63|99.95|98.65|99.88|98.58|9
1656055830000|2022-06-24 07:30:30|99.92|98.62|99.92|98.62|99.92|98.62|99.89|98.59|9
1656055840000|2022-06-24 07:30:40|99.93|98.63|99.96|98.66|99.96|98.66|99.93|98.63|7
1656055850000|2022-06-24 07:30:50|99.97|98.67|99.95|98.65|99.97|98.67|99.95|98.65|7
1656055860000|2022-06-24 07:31:00|99.97|98.67|100|98.7|100.02|98.72|99.96|98.66|8
1656055870000|2022-06-24 07:31:10|100.01|98.71|100.09|98.79|100.13|98.83|100.01|98.71|13
1656055880000|2022-06-24 07:31:20|100.08|98.78|100|98.7|100.08|98.78|100|98.7|6
1656055890000|2022-06-24 07:31:30|99.98|98.68|99.98|98.68|99.99|98.69|99.98|98.68|3
1656055900000|2022-06-24 07:31:40|99.95|98.65|99.98|98.68|99.98|98.68|99.95|98.65|7
1656055910000|2022-06-24 07:31:50|99.99|98.69|99.98|98.68|99.99|98.69|99.97|98.67|6
1656055920000|2022-06-24 07:32:00|99.97|98.67|99.97|98.67|99.97|98.67|99.97|98.67|1
1656055930000|2022-06-24 07:32:10|99.94|98.64|99.96|98.66|99.96|98.66|99.93|98.63|5
1656055940000|2022-06-24 07:32:20|99.94|98.64|99.96|98.66|99.97|98.67|99.94|98.64|7
1656055950000|2022-06-24 07:32:30|99.95|98.65|99.97|98.67|99.97|98.67|99.94|98.64|4
1656055960000|2022-06-24 07:32:40|99.95|98.65|99.97|98.67|100.02|98.72|99.95|98.65|4
1656055970000|2022-06-24 07:32:50|99.98|98.68|99.99|98.69|100.01|98.71|99.98|98.68|6
1656055980000|2022-06-24 07:33:00|100.03|98.73|99.97|98.67|100.03|98.73|99.97|98.67|6
1656055990000|2022-06-24 07:33:10|99.98|98.68|99.98|98.68|99.98|98.68|99.98|98.68|1
1656056000000|2022-06-24 07:33:20|99.96|98.66|99.98|98.68|99.98|98.68|99.96|98.66|6
1656056010000|2022-06-24 07:33:30|99.97|98.67|99.96|98.66|99.97|98.67|99.94|98.64|4
1656056020000|2022-06-24 07:33:40|99.95|98.65|99.94|98.64|99.95|98.65|99.93|98.63|4
1656056030000|2022-06-24 07:33:50|99.96|98.66|99.99|98.69|100|98.7|99.95|98.65|5
1656056040000|2022-06-24 07:34:00|99.98|98.68|100|98.7|100|98.7|99.98|98.68|4
1656056050000|2022-06-24 07:34:10|100.04|98.74|100.03|98.73|100.04|98.74|99.96|98.66|16
1656056060000|2022-06-24 07:34:20|100.04|98.74|100.12|98.82|100.13|98.83|100.04|98.74|10
1656056070000|2022-06-24 07:34:30|100.09|98.79|100.08|98.78|100.1|98.8|100.07|98.77|11
1656056080000|2022-06-24 07:34:40|100.09|98.79|100.09|98.79|100.09|98.79|100.08|98.78|5
1656056090000|2022-06-24 07:34:50|100.12|98.82|100.13|98.83|100.15|98.85|100.12|98.82|7
1656056100000|2022-06-24 07:35:00|100.12|98.82|100.1|98.8|100.2|98.9|100.1|98.8|7
1656056110000|2022-06-24 07:35:10|100.08|98.78|100.09|98.79|100.09|98.79|100.08|98.78|2
1656056120000|2022-06-24 07:35:20|100.08|98.78|100.07|98.77|100.09|98.79|100.06|98.76|6
1656056130000|2022-06-24 07:35:30|100.05|98.75|99.99|98.69|100.05|98.75|99.98|98.68|6
1656056140000|2022-06-24 07:35:40|100.07|98.77|100.07|98.77|100.09|98.79|100|98.7|10
1656056150000|2022-06-24 07:35:50|100.06|98.76|100.05|98.75|100.06|98.76|100.05|98.75|2
1656056160000|2022-06-24 07:36:00|100.06|98.76|100.04|98.74|100.07|98.77|100.04|98.74|6
1656056170000|2022-06-24 07:36:10|100.03|98.73|99.99|98.69|100.03|98.73|99.99|98.69|6
1656056180000|2022-06-24 07:36:20|100|98.7|99.99|98.69|100.03|98.73|99.99|98.69|16
1656056190000|2022-06-24 07:36:30|99.98|98.68|99.97|98.67|99.98|98.68|99.96|98.66|8
1656056200000|2022-06-24 07:36:40|99.98|98.68|99.97|98.67|99.98|98.68|99.96|98.66|6
1656056210000|2022-06-24 07:36:50|99.98|98.68|99.97|98.67|99.98|98.68|99.96|98.66|4
1656056220000|2022-06-24 07:37:00|99.98|98.68|100.01|98.71|100.03|98.73|99.96|98.66|8
1656056230000|2022-06-24 07:37:10|99.99|98.69|100.01|98.71|100.01|98.71|99.98|98.68|7
1656056240000|2022-06-24 07:37:20|100.02|98.72|100.05|98.75|100.05|98.75|100.02|98.72|9
1656056250000|2022-06-24 07:37:30|100.03|98.73|99.99|98.69|100.04|98.74|99.98|98.68|8
1656056260000|2022-06-24 07:37:40|99.98|98.68|100.03|98.73|100.03|98.73|99.98|98.68|3
1656056270000|2022-06-24 07:37:50|100.04|98.74|100.04|98.74|100.04|98.74|100.03|98.73|5
1656056280000|2022-06-24 07:38:00|100.03|98.73|100.04|98.74|100.04|98.74|100.03|98.73|2
1656056290000|2022-06-24 07:38:10|100.06|98.76|100.1|98.8|100.1|98.8|100.06|98.76|2
1656056300000|2022-06-24 07:38:20|100.09|98.79|100.11|98.81|100.11|98.81|100.09|98.79|3
1656056310000|2022-06-24 07:38:30|100.09|98.79|100.08|98.78|100.11|98.81|100.08|98.78|6
1656056320000|2022-06-24 07:38:40|100.09|98.79|100.07|98.77|100.09|98.79|100.07|98.77|5
1656056330000|2022-06-24 07:38:50|100.05|98.75|100.07|98.77|100.07|98.77|100.05|98.75|3
1656056340000|2022-06-24 07:39:00|100.08|98.78|100.08|98.78|100.08|98.78|100.08|98.78|1
1656056350000|2022-06-24 07:39:10|100.09|98.79|100.09|98.79|100.16|98.86|100.08|98.78|8
1656056360000|2022-06-24 07:39:20|100.08|98.78|100.15|98.85|100.16|98.86|100.07|98.77|6
1656056370000|2022-06-24 07:39:30|100.16|98.86|100.17|98.87|100.22|98.92|100.16|98.86|7
1656056380000|2022-06-24 07:39:40|100.22|98.92|100.18|98.88|100.22|98.92|100.16|98.86|4
1656056390000|2022-06-24 07:39:50|100.17|98.87|100.16|98.86|100.18|98.88|100.16|98.86|4
1656056400000|2022-06-24 07:40:00|100.17|98.87|100.17|98.87|100.18|98.88|100.16|98.86|5
1656056410000|2022-06-24 07:40:10|100.15|98.85|100.09|98.79|100.21|98.91|100.09|98.79|10
1656056420000|2022-06-24 07:40:20|100.13|98.83|100.14|98.84|100.14|98.84|100.11|98.81|6
1656056430000|2022-06-24 07:40:30|100.15|98.85|100.19|98.89|100.2|98.9|100.15|98.85|5
1656056440000|2022-06-24 07:40:40|100.18|98.88|100.18|98.88|100.19|98.89|100.17|98.87|5
1656056450000|2022-06-24 07:40:50|100.16|98.86|100.18|98.88|100.18|98.88|100.16|98.86|2
1656056460000|2022-06-24 07:41:00|100.17|98.87|100.17|98.87|100.17|98.87|100.17|98.87|1
1656056500000|2022-06-24 07:41:40|100.18|98.88|100.22|98.92|100.23|98.93|100.18|98.88|5
1656056510000|2022-06-24 07:41:50|100.23|98.93|100.27|98.97|100.34|99.04|100.23|98.93|15
1656056520000|2022-06-24 07:42:00|100.26|98.96|100.26|98.96|100.26|98.96|100.26|98.96|1
1656056530000|2022-06-24 07:42:10|100.27|98.97|100.3|99|100.33|99.03|100.27|98.97|8
1656056540000|2022-06-24 07:42:20|100.29|98.99|100.27|98.97|100.34|99.04|100.27|98.97|6
1656056550000|2022-06-24 07:42:30|100.26|98.96|100.24|98.94|100.26|98.96|100.19|98.89|12
1656056560000|2022-06-24 07:42:40|100.23|98.93|100.22|98.92|100.24|98.94|100.21|98.91|4
1656056570000|2022-06-24 07:42:50|100.23|98.93|100.19|98.89|100.23|98.93|100.18|98.88|7
1656056580000|2022-06-24 07:43:00|100.18|98.88|100.18|98.88|100.22|98.92|100.18|98.88|7
1656056590000|2022-06-24 07:43:10|100.16|98.86|100.18|98.88|100.18|98.88|100.16|98.86|2
1656056600000|2022-06-24 07:43:20|100.16|98.86|100.16|98.86|100.18|98.88|100.16|98.86|3
1656056640000|2022-06-24 07:44:00|100.15|98.85|100.15|98.85|100.15|98.85|100.15|98.85|1
1656056650000|2022-06-24 07:44:10|100.14|98.84|100.14|98.84|100.14|98.84|100.14|98.84|1
1656056660000|2022-06-24 07:44:20|100.13|98.83|100.13|98.83|100.13|98.83|100.13|98.83|1
1656056680000|2022-06-24 07:44:40|100.14|98.84|100.14|98.84|100.14|98.84|100.14|98.84|1
1656056690000|2022-06-24 07:44:50|100.13|98.83|100.09|98.79|100.13|98.83|100.09|98.79|3
1656056700000|2022-06-24 07:45:00|100.12|98.82|100.14|98.84|100.14|98.84|100.12|98.82|5
1656056710000|2022-06-24 07:45:10|100.13|98.83|100.08|98.78|100.14|98.84|100.08|98.78|13
1656056720000|2022-06-24 07:45:20|100.09|98.79|100.08|98.78|100.13|98.83|100.08|98.78|9
1656056730000|2022-06-24 07:45:30|100.1|98.8|100.14|98.84|100.14|98.84|100.09|98.79|9
1656056740000|2022-06-24 07:45:40|100.13|98.83|100.1|98.8|100.13|98.83|100.09|98.79|4
1656056750000|2022-06-24 07:45:50|100.09|98.79|100.13|98.83|100.13|98.83|100.09|98.79|7
1656056760000|2022-06-24 07:46:00|100.14|98.84|100.1|98.8|100.14|98.84|100.1|98.8|3
1656056770000|2022-06-24 07:46:10|100.11|98.81|100.09|98.79|100.11|98.81|100.09|98.79|3
1656056780000|2022-06-24 07:46:20|100.08|98.78|100.09|98.79|100.09|98.79|100.08|98.78|2
1656056790000|2022-06-24 07:46:30|100.08|98.78|100.08|98.78|100.09|98.79|100.08|98.78|3
1656056810000|2022-06-24 07:46:50|100.13|98.83|100.12|98.82|100.16|98.86|100.12|98.82|7
1656056820000|2022-06-24 07:47:00|100.11|98.81|100.17|98.87|100.17|98.87|100.09|98.79|14
1656056830000|2022-06-24 07:47:10|100.16|98.86|100.16|98.86|100.16|98.86|100.15|98.85|3
1656056840000|2022-06-24 07:47:20|100.17|98.87|100.16|98.86|100.17|98.87|100.16|98.86|2
1656056860000|2022-06-24 07:47:40|100.17|98.87|100.16|98.86|100.17|98.87|100.15|98.85|4
1656056870000|2022-06-24 07:47:50|100.15|98.85|100.16|98.86|100.16|98.86|100.15|98.85|6
1656056880000|2022-06-24 07:48:00|100.15|98.85|100.15|98.85|100.16|98.86|100.15|98.85|5
1656056890000|2022-06-24 07:48:10|100.16|98.86|100.15|98.85|100.21|98.91|100.15|98.85|8
1656056910000|2022-06-24 07:48:30|100.16|98.86|100.15|98.85|100.16|98.86|100.15|98.85|6
1656056920000|2022-06-24 07:48:40|100.16|98.86|100.14|98.84|100.16|98.86|100.14|98.84|9
1656056930000|2022-06-24 07:48:50|100.13|98.83|100.13|98.83|100.13|98.83|100.13|98.83|1
1656056940000|2022-06-24 07:49:00|100.09|98.79|100.09|98.79|100.1|98.8|100.08|98.78|7
1656056950000|2022-06-24 07:49:10|100.08|98.78|100.12|98.82|100.12|98.82|100.08|98.78|3
1656056980000|2022-06-24 07:49:40|100.13|98.83|100.13|98.83|100.14|98.84|100.12|98.82|6
1656056990000|2022-06-24 07:49:50|100.14|98.84|100.14|98.84|100.14|98.84|100.14|98.84|1
1656057000000|2022-06-24 07:50:00|100.12|98.82|100.08|98.78|100.12|98.82|100.08|98.78|5
1656057010000|2022-06-24 07:50:10|100.07|98.77|100.07|98.77|100.07|98.77|100.05|98.75|4
1656057020000|2022-06-24 07:50:20|100.08|98.78|100.13|98.83|100.13|98.83|100.08|98.78|5
1656057030000|2022-06-24 07:50:30|100.1|98.8|100.1|98.8|100.1|98.8|100.08|98.78|3
1656057040000|2022-06-24 07:50:40|100.09|98.79|100.08|98.78|100.09|98.79|100.06|98.76|5
1656057050000|2022-06-24 07:50:50|100.07|98.77|100.07|98.77|100.07|98.77|100.07|98.77|1
1656057060000|2022-06-24 07:51:00|100.05|98.75|100.07|98.77|100.07|98.77|100.05|98.75|3
1656057070000|2022-06-24 07:51:10|100.06|98.76|100.07|98.77|100.07|98.77|100.06|98.76|2
1656057080000|2022-06-24 07:51:20|100.06|98.76|100|98.7|100.06|98.76|100|98.7|4
1656057090000|2022-06-24 07:51:30|99.99|98.69|100.03|98.73|100.04|98.74|99.99|98.69|5
1656057100000|2022-06-24 07:51:40|100.02|98.72|100.02|98.72|100.02|98.72|100.02|98.72|1
1656057120000|2022-06-24 07:52:00|100|98.7|100|98.7|100|98.7|100|98.7|1
1656057130000|2022-06-24 07:52:10|100.02|98.72|100|98.7|100.02|98.72|100|98.7|11
1656057140000|2022-06-24 07:52:20|99.99|98.69|99.95|98.65|99.99|98.69|99.95|98.65|7
1656057150000|2022-06-24 07:52:30|99.96|98.66|99.96|98.66|99.97|98.67|99.95|98.65|9
1656057160000|2022-06-24 07:52:40|99.95|98.65|99.96|98.66|99.96|98.66|99.95|98.65|2
1656057170000|2022-06-24 07:52:50|99.95|98.65|99.96|98.66|99.96|98.66|99.95|98.65|4
1656057180000|2022-06-24 07:53:00|99.95|98.65|100|98.7|100|98.7|99.94|98.64|5
1656057190000|2022-06-24 07:53:10|100.01|98.71|99.89|98.59|100.01|98.71|99.89|98.59|11
1656057200000|2022-06-24 07:53:20|99.94|98.64|99.94|98.64|99.94|98.64|99.89|98.59|11
1656057210000|2022-06-24 07:53:30|99.95|98.65|99.94|98.64|99.95|98.65|99.94|98.64|2
1656057240000|2022-06-24 07:54:00|99.93|98.63|99.95|98.65|99.95|98.65|99.93|98.63|5
1656057250000|2022-06-24 07:54:10|99.96|98.66|99.97|98.67|99.97|98.67|99.94|98.64|4
1656057260000|2022-06-24 07:54:20|99.95|98.65|99.99|98.69|100.01|98.71|99.95|98.65|5
1656057270000|2022-06-24 07:54:30|99.98|98.68|99.91|98.61|100|98.7|99.87|98.57|9
1656057280000|2022-06-24 07:54:40|99.9|98.6|99.86|98.56|99.9|98.6|99.83|98.53|6
1656057290000|2022-06-24 07:54:50|99.85|98.55|99.85|98.55|99.85|98.55|99.85|98.55|1
1656057300000|2022-06-24 07:55:00|99.84|98.54|99.86|98.56|99.86|98.56|99.82|98.52|5
1656057310000|2022-06-24 07:55:10|99.83|98.53|99.83|98.53|99.86|98.56|99.8|98.5|7
1656057320000|2022-06-24 07:55:20|99.82|98.52|99.79|98.49|99.82|98.52|99.75|98.45|8
1656057330000|2022-06-24 07:55:30|99.8|98.5|99.79|98.49|99.81|98.51|99.79|98.49|3
1656057340000|2022-06-24 07:55:40|99.75|98.45|99.81|98.51|99.84|98.54|99.75|98.45|7
1656057350000|2022-06-24 07:55:50|99.82|98.52|99.84|98.54|99.84|98.54|99.82|98.52|4
1656057360000|2022-06-24 07:56:00|99.83|98.53|99.82|98.52|99.83|98.53|99.81|98.51|4
1656057370000|2022-06-24 07:56:10|99.81|98.51|99.83|98.53|99.83|98.53|99.79|98.49|7
1656057380000|2022-06-24 07:56:20|99.82|98.52|99.82|98.52|99.84|98.54|99.81|98.51|6
1656057390000|2022-06-24 07:56:30|99.8|98.5|99.82|98.52|99.82|98.52|99.79|98.49|4
1656057400000|2022-06-24 07:56:40|99.88|98.58|99.86|98.56|99.88|98.58|99.85|98.55|4
1656057410000|2022-06-24 07:56:50|99.88|98.58|99.88|98.58|99.88|98.58|99.88|98.58|1
1656057420000|2022-06-24 07:57:00|99.86|98.56|99.88|98.58|99.88|98.58|99.86|98.56|2
1656057430000|2022-06-24 07:57:10|99.87|98.57|99.87|98.57|99.87|98.57|99.85|98.55|3
1656057440000|2022-06-24 07:57:20|99.85|98.55|99.85|98.55|99.85|98.55|99.85|98.55|1
1656057450000|2022-06-24 07:57:30|99.88|98.58|99.88|98.58|99.88|98.58|99.88|98.58|1
1656057460000|2022-06-24 07:57:40|99.85|98.55|100.02|98.72|100.02|98.72|99.85|98.55|9
1656057470000|2022-06-24 07:57:50|100.03|98.73|100.05|98.75|100.05|98.75|100.02|98.72|8
1656057480000|2022-06-24 07:58:00|100.04|98.74|99.99|98.69|100.04|98.74|99.98|98.68|7
1656057490000|2022-06-24 07:58:10|99.98|98.68|99.99|98.69|99.99|98.69|99.98|98.68|2
1656057500000|2022-06-24 07:58:20|99.98|98.68|99.99|98.69|99.99|98.69|99.98|98.68|6
1656057520000|2022-06-24 07:58:40|99.98|98.68|99.98|98.68|99.98|98.68|99.98|98.68|1
1656057530000|2022-06-24 07:58:50|99.95|98.65|99.96|98.66|99.96|98.66|99.94|98.64|4
1656057540000|2022-06-24 07:59:00|99.95|98.65|99.95|98.65|99.95|98.65|99.95|98.65|1
1656057560000|2022-06-24 07:59:20|99.94|98.64|99.87|98.57|99.94|98.64|99.87|98.57|7
1656057570000|2022-06-24 07:59:30|99.86|98.56|99.87|98.57|99.87|98.57|99.86|98.56|2
1656057580000|2022-06-24 07:59:40|99.85|98.55|99.84|98.54|99.87|98.57|99.81|98.51|8
1656057590000|2022-06-24 07:59:50|99.83|98.53|99.81|98.51|99.84|98.54|99.81|98.51|4
1656057600000|2022-06-24 08:00:00|99.79|98.49|99.81|98.51|99.82|98.52|99.79|98.49|3
1656057610000|2022-06-24 08:00:10|99.78|98.48|99.81|98.51|99.81|98.51|99.78|98.48|4
1656057630000|2022-06-24 08:00:30|99.78|98.48|99.81|98.51|99.81|98.51|99.78|98.48|4
1656057650000|2022-06-24 08:00:50|99.82|98.52|99.79|98.49|99.82|98.52|99.79|98.49|2
1656057660000|2022-06-24 08:01:00|99.82|98.52|99.8|98.5|99.85|98.55|99.8|98.5|6
1656057670000|2022-06-24 08:01:10|99.83|98.53|99.84|98.54|99.84|98.54|99.8|98.5|3
1656057680000|2022-06-24 08:01:20|99.83|98.53|99.83|98.53|99.83|98.53|99.81|98.51|5
1656057690000|2022-06-24 08:01:30|99.84|98.54|99.87|98.57|99.9|98.6|99.82|98.52|10
1656057700000|2022-06-24 08:01:40|99.88|98.58|99.86|98.56|99.91|98.61|99.86|98.56|4
1656057710000|2022-06-24 08:01:50|99.91|98.61|99.91|98.61|99.92|98.62|99.86|98.56|9
1656057720000|2022-06-24 08:02:00|99.94|98.64|99.91|98.61|99.94|98.64|99.91|98.61|4
1656057730000|2022-06-24 08:02:10|99.93|98.63|99.9|98.6|99.93|98.63|99.88|98.58|6
1656057740000|2022-06-24 08:02:20|99.94|98.64|99.91|98.61|99.94|98.64|99.9|98.6|3
1656057750000|2022-06-24 08:02:30|99.92|98.62|100|98.7|100|98.7|99.92|98.62|6
1656057760000|2022-06-24 08:02:40|100.01|98.71|99.99|98.69|100.01|98.71|99.98|98.68|7
1656057770000|2022-06-24 08:02:50|100|98.7|100.03|98.73|100.05|98.75|100|98.7|7
1656057780000|2022-06-24 08:03:00|100.01|98.71|100.01|98.71|100.02|98.72|100.01|98.71|3
1656057790000|2022-06-24 08:03:10|100.04|98.74|100.02|98.72|100.05|98.75|100.01|98.71|6
1656057800000|2022-06-24 08:03:20|100.01|98.71|100.02|98.72|100.07|98.77|100.01|98.71|6
1656057810000|2022-06-24 08:03:30|100.03|98.73|100.03|98.73|100.03|98.73|100.03|98.73|1
1656057830000|2022-06-24 08:03:50|100.08|98.78|100.08|98.78|100.09|98.79|100.08|98.78|3
1656057840000|2022-06-24 08:04:00|100.02|98.72|100.02|98.72|100.02|98.72|100.02|98.72|1
1656057850000|2022-06-24 08:04:10|100.06|98.76|100.04|98.74|100.07|98.77|100.04|98.74|4
1656057860000|2022-06-24 08:04:20|100.05|98.75|100.06|98.76|100.06|98.76|100.05|98.75|2
1656057870000|2022-06-24 08:04:30|100.07|98.77|100.05|98.75|100.07|98.77|100.05|98.75|2
1656057880000|2022-06-24 08:04:40|100.04|98.74|100.03|98.73|100.04|98.74|100.03|98.73|2
1656057890000|2022-06-24 08:04:50|99.98|98.68|99.94|98.64|99.99|98.69|99.94|98.64|3
1656057900000|2022-06-24 08:05:00|99.97|98.67|99.94|98.64|99.97|98.67|99.94|98.64|2
1656057910000|2022-06-24 08:05:10|99.93|98.63|99.91|98.61|99.93|98.63|99.89|98.59|5
1656057920000|2022-06-24 08:05:20|99.9|98.6|99.9|98.6|99.9|98.6|99.9|98.6|1
1656057950000|2022-06-24 08:05:50|99.86|98.56|99.85|98.55|99.88|98.58|99.85|98.55|4
1656057960000|2022-06-24 08:06:00|99.84|98.54|99.83|98.53|99.85|98.55|99.79|98.49|6
1656057970000|2022-06-24 08:06:10|99.81|98.51|99.82|98.52|99.83|98.53|99.81|98.51|5
1656057980000|2022-06-24 08:06:20|99.8|98.5|99.81|98.51|99.81|98.51|99.77|98.47|4
1656057990000|2022-06-24 08:06:30|99.82|98.52|99.76|98.46|99.82|98.52|99.75|98.45|6
1656058000000|2022-06-24 08:06:40|99.81|98.51|99.81|98.51|99.81|98.51|99.77|98.47|3
1656058010000|2022-06-24 08:06:50|99.8|98.5|99.74|98.44|99.81|98.51|99.74|98.44|4
1656058020000|2022-06-24 08:07:00|99.8|98.5|99.74|98.44|99.8|98.5|99.72|98.42|7
1656058030000|2022-06-24 08:07:10|99.76|98.46|99.78|98.48|99.79|98.49|99.76|98.46|3
1656058040000|2022-06-24 08:07:20|99.83|98.53|99.82|98.52|99.83|98.53|99.82|98.52|2
1656058050000|2022-06-24 08:07:30|99.83|98.53|99.83|98.53|99.87|98.57|99.82|98.52|5
1656058060000|2022-06-24 08:07:40|99.82|98.52|99.82|98.52|99.82|98.52|99.82|98.52|1
1656058070000|2022-06-24 08:07:50|99.85|98.55|99.83|98.53|99.85|98.55|99.81|98.51|4
1656058080000|2022-06-24 08:08:00|99.82|98.52|99.89|98.59|99.9|98.6|99.82|98.52|10
1656058090000|2022-06-24 08:08:10|99.9|98.6|99.98|98.68|99.98|98.68|99.9|98.6|7
1656058100000|2022-06-24 08:08:20|99.96|98.66|99.92|98.62|99.98|98.68|99.92|98.62|7
1656058110000|2022-06-24 08:08:30|99.94|98.64|99.9|98.6|99.94|98.64|99.9|98.6|7
1656058130000|2022-06-24 08:08:50|99.86|98.56|99.82|98.52|99.86|98.56|99.8|98.5|12
1656058140000|2022-06-24 08:09:00|99.8|98.5|99.81|98.51|99.81|98.51|99.8|98.5|2
1656058150000|2022-06-24 08:09:10|99.83|98.53|99.82|98.52|99.83|98.53|99.79|98.49|4
1656058160000|2022-06-24 08:09:20|99.83|98.53|99.89|98.59|99.9|98.6|99.83|98.53|7
1656058170000|2022-06-24 08:09:30|99.87|98.57|99.86|98.56|99.9|98.6|99.85|98.55|5
1656058180000|2022-06-24 08:09:40|99.85|98.55|99.87|98.57|99.88|98.58|99.83|98.53|10
1656058190000|2022-06-24 08:09:50|99.85|98.55|99.83|98.53|99.86|98.56|99.83|98.53|4
1656058200000|2022-06-24 08:10:00|99.84|98.54|99.85|98.55|99.85|98.55|99.84|98.54|2
1656058210000|2022-06-24 08:10:10|99.82|98.52|99.84|98.54|99.84|98.54|99.82|98.52|2
1656058230000|2022-06-24 08:10:30|99.82|98.52|99.83|98.53|99.83|98.53|99.82|98.52|4
1656058240000|2022-06-24 08:10:40|99.82|98.52|99.84|98.54|99.84|98.54|99.76|98.46|7
1656058260000|2022-06-24 08:11:00|99.79|98.49|99.82|98.52|99.82|98.52|99.78|98.48|5
1656058270000|2022-06-24 08:11:10|99.77|98.47|99.84|98.54|99.84|98.54|99.77|98.47|3
1656058280000|2022-06-24 08:11:20|99.8|98.5|99.79|98.49|99.8|98.5|99.79|98.49|2
1656058290000|2022-06-24 08:11:30|99.81|98.51|99.8|98.5|99.81|98.51|99.8|98.5|2
1656058310000|2022-06-24 08:11:50|99.78|98.48|99.8|98.5|99.8|98.5|99.77|98.47|3
1656058320000|2022-06-24 08:12:00|99.79|98.49|99.79|98.49|99.79|98.49|99.79|98.49|1
1656058330000|2022-06-24 08:12:10|99.81|98.51|99.81|98.51|99.82|98.52|99.8|98.5|4
1656058340000|2022-06-24 08:12:20|99.76|98.46|99.75|98.45|99.76|98.46|99.75|98.45|2
1656058350000|2022-06-24 08:12:30|99.76|98.46|99.82|98.52|99.82|98.52|99.76|98.46|3
1656058360000|2022-06-24 08:12:40|99.75|98.45|99.81|98.51|99.81|98.51|99.75|98.45|2
1656058370000|2022-06-24 08:12:50|99.8|98.5|99.8|98.5|99.8|98.5|99.79|98.49|3
1656058380000|2022-06-24 08:13:00|99.79|98.49|99.75|98.45|99.81|98.51|99.75|98.45|3
1656058390000|2022-06-24 08:13:10|99.74|98.44|99.74|98.44|99.74|98.44|99.74|98.44|1
1656058400000|2022-06-24 08:13:20|99.75|98.45|99.74|98.44|99.75|98.45|99.74|98.44|2
1656058410000|2022-06-24 08:13:30|99.76|98.46|99.74|98.44|99.76|98.46|99.74|98.44|2
1656058440000|2022-06-24 08:14:00|99.75|98.45|99.76|98.46|99.76|98.46|99.75|98.45|2
1656058450000|2022-06-24 08:14:10|99.8|98.5|99.78|98.48|99.8|98.5|99.78|98.48|3
1656058460000|2022-06-24 08:14:20|99.77|98.47|99.75|98.45|99.77|98.47|99.75|98.45|3
1656058490000|2022-06-24 08:14:50|99.74|98.44|99.74|98.44|99.74|98.44|99.74|98.44|1
1656058500000|2022-06-24 08:15:00|99.73|98.43|99.74|98.44|99.74|98.44|99.73|98.43|2
1656058520000|2022-06-24 08:15:20|99.79|98.49|99.77|98.47|99.79|98.49|99.77|98.47|3
1656058530000|2022-06-24 08:15:30|99.78|98.48|99.81|98.51|99.81|98.51|99.78|98.48|4
1656058540000|2022-06-24 08:15:40|99.82|98.52|99.83|98.53|99.85|98.55|99.81|98.51|9
1656058550000|2022-06-24 08:15:50|99.82|98.52|99.82|98.52|99.83|98.53|99.75|98.45|8
1656058560000|2022-06-24 08:16:00|99.81|98.51|99.75|98.45|99.81|98.51|99.75|98.45|3
1656058620000|2022-06-24 08:17:00|99.77|98.47|99.76|98.46|99.79|98.49|99.76|98.46|4
1656058640000|2022-06-24 08:17:20|99.75|98.45|99.75|98.45|99.75|98.45|99.75|98.45|1
1656058650000|2022-06-24 08:17:30|99.76|98.46|99.76|98.46|99.76|98.46|99.76|98.46|1
1656058670000|2022-06-24 08:17:50|99.77|98.47|99.79|98.49|99.79|98.49|99.77|98.47|3
1656058680000|2022-06-24 08:18:00|99.8|98.5|99.77|98.47|99.84|98.54|99.77|98.47|7
1656058700000|2022-06-24 08:18:20|99.76|98.46|99.75|98.45|99.76|98.46|99.75|98.45|2
1656058730000|2022-06-24 08:18:50|99.81|98.51|99.85|98.55|99.85|98.55|99.8|98.5|3
1656058740000|2022-06-24 08:19:00|99.84|98.54|99.85|98.55|99.85|98.55|99.84|98.54|2
1656058760000|2022-06-24 08:19:20|99.87|98.57|99.9|98.6|99.92|98.62|99.85|98.55|9
1656058770000|2022-06-24 08:19:30|99.91|98.61|99.86|98.56|99.93|98.63|99.86|98.56|6
1656058780000|2022-06-24 08:19:40|99.85|98.55|99.89|98.59|99.91|98.61|99.85|98.55|7
1656058790000|2022-06-24 08:19:50|99.85|98.55|99.85|98.55|99.86|98.56|99.85|98.55|5
1656058800000|2022-06-24 08:20:00|99.89|98.59|99.91|98.61|99.91|98.61|99.89|98.59|7
1656058810000|2022-06-24 08:20:10|99.9|98.6|99.89|98.59|99.91|98.61|99.89|98.59|11
1656058820000|2022-06-24 08:20:20|99.84|98.54|99.85|98.55|99.86|98.56|99.83|98.53|4
1656058830000|2022-06-24 08:20:30|99.86|98.56|99.85|98.55|99.86|98.56|99.83|98.53|5
1656058840000|2022-06-24 08:20:40|99.86|98.56|99.86|98.56|99.86|98.56|99.86|98.56|1
1656058850000|2022-06-24 08:20:50|99.87|98.57|99.87|98.57|99.87|98.57|99.86|98.56|3
1656058860000|2022-06-24 08:21:00|99.86|98.56|99.86|98.56|99.87|98.57|99.85|98.55|7
1656058870000|2022-06-24 08:21:10|99.85|98.55|99.85|98.55|99.87|98.57|99.85|98.55|5
1656058880000|2022-06-24 08:21:20|99.9|98.6|99.9|98.6|99.9|98.6|99.89|98.59|3
1656058890000|2022-06-24 08:21:30|99.88|98.58|99.86|98.56|99.88|98.58|99.85|98.55|4
1656058900000|2022-06-24 08:21:40|99.89|98.59|99.89|98.59|99.9|98.6|99.87|98.57|8
1656058920000|2022-06-24 08:22:00|99.88|98.58|99.9|98.6|99.93|98.63|99.88|98.58|5
1656058930000|2022-06-24 08:22:10|99.91|98.61|99.9|98.6|99.94|98.64|99.89|98.59|9
1656058940000|2022-06-24 08:22:20|99.88|98.58|99.88|98.58|99.93|98.63|99.88|98.58|3
1656058950000|2022-06-24 08:22:30|99.87|98.57|99.84|98.54|99.92|98.62|99.83|98.53|7
1656058960000|2022-06-24 08:22:40|99.83|98.53|99.83|98.53|99.83|98.53|99.83|98.53|1
1656058970000|2022-06-24 08:22:50|99.82|98.52|99.76|98.46|99.82|98.52|99.76|98.46|3
1656058980000|2022-06-24 08:23:00|99.75|98.45|99.74|98.44|99.75|98.45|99.74|98.44|2
1656058990000|2022-06-24 08:23:10|99.73|98.43|99.72|98.42|99.73|98.43|99.72|98.42|2
1656059000000|2022-06-24 08:23:20|99.73|98.43|99.73|98.43|99.73|98.43|99.72|98.42|3
1656059020000|2022-06-24 08:23:40|99.72|98.42|99.72|98.42|99.72|98.42|99.72|98.42|1
1656059030000|2022-06-24 08:23:50|99.73|98.43|99.72|98.42|99.73|98.43|99.72|98.42|2
1656059040000|2022-06-24 08:24:00|99.73|98.43|99.72|98.42|99.73|98.43|99.72|98.42|2
1656059060000|2022-06-24 08:24:20|99.71|98.41|99.71|98.41|99.71|98.41|99.71|98.41|1
1656059080000|2022-06-24 08:24:40|99.66|98.36|99.66|98.36|99.66|98.36|99.64|98.34|7
1656059090000|2022-06-24 08:24:50|99.67|98.37|99.67|98.37|99.67|98.37|99.67|98.37|1
1656059100000|2022-06-24 08:25:00|99.72|98.42|99.71|98.41|99.72|98.42|99.71|98.41|2
1656059110000|2022-06-24 08:25:10|99.64|98.34|99.45|98.15|99.64|98.34|99.42|98.12|9
1656059120000|2022-06-24 08:25:20|99.41|98.11|99.45|98.15|99.45|98.15|99.41|98.11|3
1656059140000|2022-06-24 08:25:40|99.44|98.14|99.29|97.99|99.44|98.14|99.27|97.97|5
1656059150000|2022-06-24 08:25:50|99.3|98|99.3|98|99.3|98|99.28|97.98|5
1656059160000|2022-06-24 08:26:00|99.31|98.01|99.3|98|99.31|98.01|99.26|97.96|6
1656059170000|2022-06-24 08:26:10|99.29|97.99|99.26|97.96|99.29|97.99|99.26|97.96|3
1656059180000|2022-06-24 08:26:20|99.27|97.97|99.3|98|99.41|98.11|99.27|97.97|12
1656059200000|2022-06-24 08:26:40|99.31|98.01|99.36|98.06|99.37|98.07|99.31|98.01|4
1656059220000|2022-06-24 08:27:00|99.42|98.12|99.4|98.1|99.45|98.15|99.4|98.1|5
1656059230000|2022-06-24 08:27:10|99.41|98.11|99.45|98.15|99.45|98.15|99.41|98.11|4
1656059240000|2022-06-24 08:27:20|99.46|98.16|99.54|98.24|99.54|98.24|99.46|98.16|6
1656059250000|2022-06-24 08:27:30|99.58|98.28|99.66|98.36|99.66|98.36|99.54|98.24|6
1656059260000|2022-06-24 08:27:40|99.67|98.37|99.72|98.42|99.73|98.43|99.67|98.37|4
1656059270000|2022-06-24 08:27:50|99.75|98.45|99.75|98.45|99.75|98.45|99.75|98.45|1
1656059280000|2022-06-24 08:28:00|99.76|98.46|99.85|98.55|99.85|98.55|99.76|98.46|5
1656059290000|2022-06-24 08:28:10|99.86|98.56|99.89|98.59|99.9|98.6|99.86|98.56|5
1656059300000|2022-06-24 08:28:20|99.93|98.63|99.93|98.63|99.93|98.63|99.89|98.59|5
1656059310000|2022-06-24 08:28:30|99.94|98.64|99.92|98.62|99.97|98.67|99.92|98.62|9
1656059320000|2022-06-24 08:28:40|99.9|98.6|99.9|98.6|99.91|98.61|99.9|98.6|3
1656059330000|2022-06-24 08:28:50|99.91|98.61|99.9|98.6|99.95|98.65|99.86|98.56|8
1656059340000|2022-06-24 08:29:00|99.89|98.59|99.89|98.59|99.93|98.63|99.86|98.56|8
1656059350000|2022-06-24 08:29:10|99.88|98.58|99.91|98.61|99.91|98.61|99.88|98.58|2
1656059360000|2022-06-24 08:29:20|99.88|98.58|99.88|98.58|99.91|98.61|99.88|98.58|3
1656059370000|2022-06-24 08:29:30|99.91|98.61|99.9|98.6|99.91|98.61|99.88|98.58|5
1656059380000|2022-06-24 08:29:40|99.89|98.59|99.87|98.57|99.89|98.59|99.87|98.57|2
1656059390000|2022-06-24 08:29:50|99.86|98.56|99.93|98.63|99.95|98.65|99.86|98.56|3
1656059400000|2022-06-24 08:30:00|99.94|98.64|99.92|98.62|99.94|98.64|99.92|98.62|3
1656059410000|2022-06-24 08:30:10|99.9|98.6|99.87|98.57|99.92|98.62|99.87|98.57|7
1656059420000|2022-06-24 08:30:20|99.85|98.55|99.87|98.57|99.91|98.61|99.81|98.51|8
1656059440000|2022-06-24 08:30:40|99.86|98.56|99.86|98.56|99.86|98.56|99.86|98.56|1
1656059450000|2022-06-24 08:30:50|99.85|98.55|99.87|98.57|99.87|98.57|99.85|98.55|4
1656059460000|2022-06-24 08:31:00|99.85|98.55|99.85|98.55|99.9|98.6|99.85|98.55|4
1656059470000|2022-06-24 08:31:10|99.87|98.57|99.85|98.55|99.87|98.57|99.83|98.53|4
1656059480000|2022-06-24 08:31:20|99.86|98.56|99.87|98.57|99.88|98.58|99.86|98.56|4
1656059500000|2022-06-24 08:31:40|99.88|98.58|99.89|98.59|99.9|98.6|99.88|98.58|5
1656059510000|2022-06-24 08:31:50|99.9|98.6|99.9|98.6|99.9|98.6|99.9|98.6|1
1656059520000|2022-06-24 08:32:00|99.92|98.62|99.93|98.63|99.93|98.63|99.91|98.61|4
1656059530000|2022-06-24 08:32:10|99.97|98.67|99.99|98.69|100.03|98.73|99.97|98.67|9
1656059540000|2022-06-24 08:32:20|99.98|98.68|99.96|98.66|99.98|98.68|99.95|98.65|4
1656059550000|2022-06-24 08:32:30|99.97|98.67|100.11|98.81|100.13|98.83|99.97|98.67|8
1656059560000|2022-06-24 08:32:40|100.09|98.79|100.09|98.79|100.09|98.79|100.09|98.79|1
1656059570000|2022-06-24 08:32:50|100.1|98.8|100.13|98.83|100.14|98.84|100.1|98.8|4
1656059580000|2022-06-24 08:33:00|100.14|98.84|100.14|98.84|100.15|98.85|100.14|98.84|5
1656059590000|2022-06-24 08:33:10|100.13|98.83|100.13|98.83|100.13|98.83|100.12|98.82|3
1656059600000|2022-06-24 08:33:20|100.12|98.82|100.17|98.87|100.17|98.87|100.1|98.8|7
1656059610000|2022-06-24 08:33:30|100.18|98.88|100.13|98.83|100.18|98.88|100.13|98.83|4
1656059620000|2022-06-24 08:33:40|100.17|98.87|100.15|98.85|100.17|98.87|100.12|98.82|5
1656059630000|2022-06-24 08:33:50|100.16|98.86|100.1|98.8|100.18|98.88|100.1|98.8|7
1656059640000|2022-06-24 08:34:00|100.11|98.81|100.15|98.85|100.16|98.86|100.11|98.81|5
1656059650000|2022-06-24 08:34:10|100.16|98.86|100.19|98.89|100.21|98.91|100.16|98.86|7
1656059660000|2022-06-24 08:34:20|100.15|98.85|100.12|98.82|100.15|98.85|100.12|98.82|4
1656059670000|2022-06-24 08:34:30|100.13|98.83|100.25|98.95|100.26|98.96|100.13|98.83|8
1656059680000|2022-06-24 08:34:40|100.24|98.94|100.29|98.99|100.29|98.99|100.23|98.93|9
1656059690000|2022-06-24 08:34:50|100.28|98.98|100.28|98.98|100.28|98.98|100.25|98.95|6
1656059700000|2022-06-24 08:35:00|100.3|99|100.43|99.13|100.43|99.13|100.3|99|11
1656059710000|2022-06-24 08:35:10|100.42|99.12|100.62|99.32|100.62|99.32|100.34|99.04|11
1656059720000|2022-06-24 08:35:20|100.63|99.33|100.58|99.28|100.63|99.33|100.58|99.28|4
1656059730000|2022-06-24 08:35:30|100.59|99.29|100.59|99.29|100.59|99.29|100.59|99.29|1
1656059740000|2022-06-24 08:35:40|100.64|99.34|100.61|99.31|100.64|99.34|100.61|99.31|4
1656059750000|2022-06-24 08:35:50|100.6|99.3|100.61|99.31|100.64|99.34|100.6|99.3|5
1656059760000|2022-06-24 08:36:00|100.6|99.3|100.58|99.28|100.6|99.3|100.58|99.28|3
1656059770000|2022-06-24 08:36:10|100.6|99.3|100.61|99.31|100.63|99.33|100.6|99.3|5
1656059810000|2022-06-24 08:36:50|100.63|99.33|100.63|99.33|100.63|99.33|100.63|99.33|1
1656059820000|2022-06-24 08:37:00|100.64|99.34|100.64|99.34|100.64|99.34|100.64|99.34|1
1656059830000|2022-06-24 08:37:10|100.63|99.33|100.63|99.33|100.63|99.33|100.63|99.33|1
1656059840000|2022-06-24 08:37:20|100.64|99.34|100.63|99.33|100.64|99.34|100.63|99.33|2
1656059850000|2022-06-24 08:37:30|100.64|99.34|100.64|99.34|100.64|99.34|100.64|99.34|1
1656059860000|2022-06-24 08:37:40|100.69|99.39|100.67|99.37|100.69|99.39|100.67|99.37|3
1656059870000|2022-06-24 08:37:50|100.72|99.42|100.65|99.35|100.72|99.42|100.65|99.35|4
1656059880000|2022-06-24 08:38:00|100.64|99.34|100.64|99.34|100.64|99.34|100.64|99.34|1
1656059890000|2022-06-24 08:38:10|100.65|99.35|100.74|99.44|100.74|99.44|100.65|99.35|6
1656059900000|2022-06-24 08:38:20|100.69|99.39|100.66|99.36|100.69|99.39|100.66|99.36|3
1656059910000|2022-06-24 08:38:30|100.68|99.38|100.67|99.37|100.7|99.4|100.67|99.37|5
1656059920000|2022-06-24 08:38:40|100.66|99.36|100.66|99.36|100.66|99.36|100.66|99.36|1
1656059960000|2022-06-24 08:39:20|100.68|99.38|100.75|99.45|100.75|99.45|100.67|99.37|8
1656059970000|2022-06-24 08:39:30|100.77|99.47|100.76|99.46|100.77|99.47|100.76|99.46|2
1656059980000|2022-06-24 08:39:40|100.8|99.5|100.8|99.5|100.8|99.5|100.76|99.46|8
1656059990000|2022-06-24 08:39:50|100.81|99.51|100.75|99.45|100.84|99.54|100.75|99.45|6
1656060000000|2022-06-24 08:40:00|100.76|99.46|100.76|99.46|100.79|99.49|100.76|99.46|5
1656060010000|2022-06-24 08:40:10|100.77|99.47|100.77|99.47|100.83|99.53|100.77|99.47|5
1656060040000|2022-06-24 08:40:40|100.76|99.46|100.75|99.45|100.76|99.46|100.75|99.45|2
1656060070000|2022-06-24 08:41:10|100.74|99.44|100.66|99.36|100.74|99.44|100.66|99.36|5
1656060100000|2022-06-24 08:41:40|100.65|99.35|100.65|99.35|100.65|99.35|100.65|99.35|1
1656060130000|2022-06-24 08:42:10|100.62|99.32|100.64|99.34|100.64|99.34|100.61|99.31|4
1656060140000|2022-06-24 08:42:20|100.63|99.33|100.64|99.34|100.66|99.36|100.63|99.33|5
1656060180000|2022-06-24 08:43:00|100.63|99.33|100.61|99.31|100.63|99.33|100.61|99.31|3
1656060200000|2022-06-24 08:43:20|100.62|99.32|100.64|99.34|100.65|99.35|100.62|99.32|5
1656060230000|2022-06-24 08:43:50|100.63|99.33|100.63|99.33|100.63|99.33|100.62|99.32|3
1656060240000|2022-06-24 08:44:00|100.66|99.36|100.66|99.36|100.66|99.36|100.66|99.36|1
1656060250000|2022-06-24 08:44:10|100.65|99.35|100.62|99.32|100.65|99.35|100.62|99.32|3
1656060260000|2022-06-24 08:44:20|100.64|99.34|100.63|99.33|100.64|99.34|100.63|99.33|2
1656060270000|2022-06-24 08:44:30|100.62|99.32|100.63|99.33|100.63|99.33|100.62|99.32|2
1656060280000|2022-06-24 08:44:40|100.66|99.36|100.66|99.36|100.66|99.36|100.66|99.36|1
1656060290000|2022-06-24 08:44:50|100.65|99.35|100.64|99.34|100.65|99.35|100.64|99.34|2
1656060300000|2022-06-24 08:45:00|100.65|99.35|100.62|99.32|100.65|99.35|100.62|99.32|4
1656060310000|2022-06-24 08:45:10|100.61|99.31|100.64|99.34|100.66|99.36|100.61|99.31|4
1656060320000|2022-06-24 08:45:20|100.63|99.33|100.63|99.33|100.63|99.33|100.63|99.33|1
1656060340000|2022-06-24 08:45:40|100.62|99.32|100.62|99.32|100.62|99.32|100.62|99.32|1
1656060350000|2022-06-24 08:45:50|100.66|99.36|100.63|99.33|100.66|99.36|100.63|99.33|3
1656060360000|2022-06-24 08:46:00|100.62|99.32|100.62|99.32|100.62|99.32|100.62|99.32|1
1656060370000|2022-06-24 08:46:10|100.65|99.35|100.67|99.37|100.67|99.37|100.65|99.35|2
1656060380000|2022-06-24 08:46:20|100.65|99.35|100.63|99.33|100.65|99.35|100.63|99.33|2
1656060390000|2022-06-24 08:46:30|100.62|99.32|100.41|99.11|100.62|99.32|100.4|99.1|12
1656060400000|2022-06-24 08:46:40|100.42|99.12|100.5|99.2|100.51|99.21|100.42|99.12|9
1656060410000|2022-06-24 08:46:50|100.51|99.21|100.51|99.21|100.51|99.21|100.51|99.21|1
1656060420000|2022-06-24 08:47:00|100.52|99.22|100.59|99.29|100.59|99.29|100.52|99.22|8
1656060430000|2022-06-24 08:47:10|100.61|99.31|100.68|99.38|100.74|99.44|100.61|99.31|11
1656060440000|2022-06-24 08:47:20|100.67|99.37|100.75|99.45|100.76|99.46|100.67|99.37|6
1656060450000|2022-06-24 08:47:30|100.77|99.47|100.76|99.46|100.77|99.47|100.76|99.46|2
1656060470000|2022-06-24 08:47:50|100.79|99.49|100.75|99.45|100.79|99.49|100.75|99.45|4
1656060490000|2022-06-24 08:48:10|100.74|99.44|100.67|99.37|100.74|99.44|100.67|99.37|3
1656060500000|2022-06-24 08:48:20|100.69|99.39|100.74|99.44|100.74|99.44|100.69|99.39|2
1656060520000|2022-06-24 08:48:40|100.73|99.43|100.67|99.37|100.73|99.43|100.67|99.37|3
1656060530000|2022-06-24 08:48:50|100.66|99.36|100.7|99.4|100.7|99.4|100.66|99.36|7
1656060540000|2022-06-24 08:49:00|100.68|99.38|100.7|99.4|100.7|99.4|100.68|99.38|4
1656060550000|2022-06-24 08:49:10|100.73|99.43|100.73|99.43|100.73|99.43|100.73|99.43|1
1656060560000|2022-06-24 08:49:20|100.76|99.46|100.76|99.46|100.76|99.46|100.76|99.46|1
1656060600000|2022-06-24 08:50:00|100.64|99.34|100.42|99.12|100.64|99.34|100.37|99.07|16
1656060610000|2022-06-24 08:50:10|100.49|99.19|100.46|99.16|100.49|99.19|100.46|99.16|9
1656060630000|2022-06-24 08:50:30|100.45|99.15|100.41|99.11|100.45|99.15|100.41|99.11|5
1656060640000|2022-06-24 08:50:40|100.4|99.1|100.41|99.11|100.42|99.12|100.37|99.07|7
1656060650000|2022-06-24 08:50:50|100.4|99.1|100.38|99.08|100.4|99.1|100.38|99.08|3
1656060660000|2022-06-24 08:51:00|100.37|99.07|100.37|99.07|100.37|99.07|100.37|99.07|1
1656060670000|2022-06-24 08:51:10|100.36|99.06|100.22|98.92|100.37|99.07|100.22|98.92|9
1656060680000|2022-06-24 08:51:20|100.23|98.93|100.28|98.98|100.28|98.98|100.22|98.92|4
1656060690000|2022-06-24 08:51:30|100.29|98.99|100.29|98.99|100.31|99.01|100.29|98.99|4
1656060700000|2022-06-24 08:51:40|100.3|99|100.35|99.05|100.35|99.05|100.3|99|5
1656060710000|2022-06-24 08:51:50|100.34|99.04|100.35|99.05|100.35|99.05|100.34|99.04|2
1656060720000|2022-06-24 08:52:00|100.34|99.04|100.31|99.01|100.34|99.04|100.3|99|3
1656060740000|2022-06-24 08:52:20|100.32|99.02|100.32|99.02|100.32|99.02|100.32|99.02|1
1656060750000|2022-06-24 08:52:30|100.34|99.04|100.32|99.02|100.34|99.04|100.32|99.02|3
1656060760000|2022-06-24 08:52:40|100.31|99.01|100.31|99.01|100.32|99.02|100.31|99.01|3
1656060770000|2022-06-24 08:52:50|100.32|99.02|100.36|99.06|100.36|99.06|100.32|99.02|3
1656060780000|2022-06-24 08:53:00|100.37|99.07|100.36|99.06|100.41|99.11|100.36|99.06|6
1656060790000|2022-06-24 08:53:10|100.37|99.07|100.42|99.12|100.44|99.14|100.37|99.07|14
1656060800000|2022-06-24 08:53:20|100.43|99.13|100.45|99.15|100.45|99.15|100.43|99.13|5
1656060810000|2022-06-24 08:53:30|100.41|99.11|100.45|99.15|100.45|99.15|100.4|99.1|6
1656060820000|2022-06-24 08:53:40|100.46|99.16|100.47|99.17|100.47|99.17|100.46|99.16|4
1656060830000|2022-06-24 08:53:50|100.46|99.16|100.44|99.14|100.46|99.16|100.44|99.14|3
1656060840000|2022-06-24 08:54:00|100.4|99.1|100.39|99.09|100.4|99.1|100.39|99.09|2
1656060860000|2022-06-24 08:54:20|100.4|99.1|100.4|99.1|100.4|99.1|100.4|99.1|1
1656060870000|2022-06-24 08:54:30|100.41|99.11|100.41|99.11|100.41|99.11|100.41|99.11|1
1656060880000|2022-06-24 08:54:40|100.4|99.1|100.41|99.11|100.42|99.12|100.4|99.1|6
1656060890000|2022-06-24 08:54:50|100.4|99.1|100.35|99.05|100.4|99.1|100.33|99.03|10
1656060900000|2022-06-24 08:55:00|100.36|99.06|100.35|99.05|100.36|99.06|100.35|99.05|2
1656060910000|2022-06-24 08:55:10|100.36|99.06|100.37|99.07|100.37|99.07|100.35|99.05|3
1656060920000|2022-06-24 08:55:20|100.36|99.06|100.37|99.07|100.37|99.07|100.36|99.06|4
1656060930000|2022-06-24 08:55:30|100.36|99.06|100.39|99.09|100.39|99.09|100.36|99.06|6
1656060940000|2022-06-24 08:55:40|100.4|99.1|100.4|99.1|100.43|99.13|100.39|99.09|11
1656060950000|2022-06-24 08:55:50|100.39|99.09|100.4|99.1|100.4|99.1|100.39|99.09|2
1656060960000|2022-06-24 08:56:00|100.42|99.12|100.41|99.11|100.44|99.14|100.4|99.1|7
1656060970000|2022-06-24 08:56:10|100.38|99.08|100.38|99.08|100.4|99.1|100.38|99.08|6
1656060980000|2022-06-24 08:56:20|100.39|99.09|100.36|99.06|100.4|99.1|100.35|99.05|6
1656060990000|2022-06-24 08:56:30|100.37|99.07|100.37|99.07|100.41|99.11|100.37|99.07|5
1656061000000|2022-06-24 08:56:40|100.35|99.05|100.35|99.05|100.35|99.05|100.34|99.04|3
1656061010000|2022-06-24 08:56:50|100.34|99.04|100.35|99.05|100.35|99.05|100.34|99.04|2
1656061020000|2022-06-24 08:57:00|100.37|99.07|100.35|99.05|100.37|99.07|100.35|99.05|2
1656061030000|2022-06-24 08:57:10|100.37|99.07|100.35|99.05|100.37|99.07|100.35|99.05|2
1656061050000|2022-06-24 08:57:30|100.36|99.06|100.47|99.17|100.49|99.19|100.36|99.06|13
1656061060000|2022-06-24 08:57:40|100.48|99.18|100.47|99.17|100.48|99.18|100.47|99.17|2
1656061070000|2022-06-24 08:57:50|100.48|99.18|100.4|99.1|100.48|99.18|100.4|99.1|8
1656061080000|2022-06-24 08:58:00|100.39|99.09|100.41|99.11|100.42|99.12|100.39|99.09|4
1656061090000|2022-06-24 08:58:10|100.4|99.1|100.36|99.06|100.4|99.1|100.36|99.06|4
1656061100000|2022-06-24 08:58:20|100.37|99.07|100.37|99.07|100.37|99.07|100.36|99.06|3
1656061110000|2022-06-24 08:58:30|100.36|99.06|100.36|99.06|100.36|99.06|100.36|99.06|1
1656061120000|2022-06-24 08:58:40|100.35|99.05|100.32|99.02|100.35|99.05|100.32|99.02|3
1656061180000|2022-06-24 08:59:40|100.33|99.03|100.33|99.03|100.33|99.03|100.33|99.03|1
1656061200000|2022-06-24 09:00:00|100.34|99.04|100.36|99.06|100.36|99.06|100.34|99.04|3
1656061210000|2022-06-24 09:00:10|100.35|99.05|100.33|99.03|100.35|99.05|100.33|99.03|3
1656061220000|2022-06-24 09:00:20|100.34|99.04|100.37|99.07|100.37|99.07|100.34|99.04|2
1656061230000|2022-06-24 09:00:30|100.36|99.06|100.39|99.09|100.4|99.1|100.36|99.06|9
1656061240000|2022-06-24 09:00:40|100.37|99.07|100.38|99.08|100.39|99.09|100.37|99.07|4
1656061250000|2022-06-24 09:00:50|100.39|99.09|100.37|99.07|100.39|99.09|100.37|99.07|3
1656061260000|2022-06-24 09:01:00|100.36|99.06|100.33|99.03|100.37|99.07|100.32|99.02|11
1656061270000|2022-06-24 09:01:10|100.34|99.04|100.36|99.06|100.37|99.07|100.34|99.04|4
1656061280000|2022-06-24 09:01:20|100.35|99.05|100.33|99.03|100.36|99.06|100.33|99.03|10
1656061290000|2022-06-24 09:01:30|100.34|99.04|100.34|99.04|100.37|99.07|100.34|99.04|5
1656061300000|2022-06-24 09:01:40|100.35|99.05|100.4|99.1|100.4|99.1|100.35|99.05|5
1656061310000|2022-06-24 09:01:50|100.41|99.11|100.45|99.15|100.45|99.15|100.41|99.11|4
1656061320000|2022-06-24 09:02:00|100.44|99.14|100.42|99.12|100.44|99.14|100.42|99.12|5
1656061330000|2022-06-24 09:02:10|100.43|99.13|100.43|99.13|100.43|99.13|100.42|99.12|3
1656061340000|2022-06-24 09:02:20|100.44|99.14|100.47|99.17|100.47|99.17|100.44|99.14|3
1656061350000|2022-06-24 09:02:30|100.46|99.16|100.42|99.12|100.46|99.16|100.41|99.11|5
1656061370000|2022-06-24 09:02:50|100.43|99.13|100.43|99.13|100.43|99.13|100.43|99.13|1
1656061380000|2022-06-24 09:03:00|100.46|99.16|100.45|99.15|100.46|99.16|100.43|99.13|4
1656061390000|2022-06-24 09:03:10|100.46|99.16|100.45|99.15|100.46|99.16|100.45|99.15|2
1656061400000|2022-06-24 09:03:20|100.44|99.14|100.4|99.1|100.44|99.14|100.4|99.1|3
1656061410000|2022-06-24 09:03:30|100.39|99.09|100.4|99.1|100.4|99.1|100.39|99.09|2
1656061420000|2022-06-24 09:03:40|100.41|99.11|100.36|99.06|100.45|99.15|100.36|99.06|11
1656061430000|2022-06-24 09:03:50|100.37|99.07|100.39|99.09|100.4|99.1|100.37|99.07|4
1656061440000|2022-06-24 09:04:00|100.38|99.08|100.39|99.09|100.39|99.09|100.34|99.04|6
1656061450000|2022-06-24 09:04:10|100.38|99.08|100.39|99.09|100.39|99.09|100.37|99.07|4
1656061460000|2022-06-24 09:04:20|100.38|99.08|100.36|99.06|100.38|99.08|100.35|99.05|5
1656061470000|2022-06-24 09:04:30|100.38|99.08|100.4|99.1|100.4|99.1|100.38|99.08|3
1656061480000|2022-06-24 09:04:40|100.41|99.11|100.39|99.09|100.41|99.11|100.39|99.09|5
1656061500000|2022-06-24 09:05:00|100.37|99.07|100.36|99.06|100.37|99.07|100.36|99.06|2
1656061510000|2022-06-24 09:05:10|100.35|99.05|100.35|99.05|100.35|99.05|100.35|99.05|1
1656061520000|2022-06-24 09:05:20|100.34|99.04|100.32|99.02|100.34|99.04|100.32|99.02|2
1656061540000|2022-06-24 09:05:40|100.28|98.98|100.28|98.98|100.28|98.98|100.28|98.98|1
1656061550000|2022-06-24 09:05:50|100.29|98.99|100.32|99.02|100.32|99.02|100.28|98.98|5
1656061560000|2022-06-24 09:06:00|100.31|99.01|100.32|99.02|100.32|99.02|100.31|99.01|2
1656061640000|2022-06-24 09:07:20|100.35|99.05|100.38|99.08|100.39|99.09|100.35|99.05|7
1656061660000|2022-06-24 09:07:40|100.34|99.04|100.34|99.04|100.34|99.04|100.34|99.04|1
1656061670000|2022-06-24 09:07:50|100.33|99.03|100.37|99.07|100.37|99.07|100.33|99.03|6
1656061680000|2022-06-24 09:08:00|100.36|99.06|100.36|99.06|100.36|99.06|100.36|99.06|1
1656061700000|2022-06-24 09:08:20|100.34|99.04|100.33|99.03|100.34|99.04|100.33|99.03|2
1656061720000|2022-06-24 09:08:40|100.34|99.04|100.36|99.06|100.36|99.06|100.33|99.03|4
1656061730000|2022-06-24 09:08:50|100.35|99.05|100.32|99.02|100.35|99.05|100.32|99.02|3
1656061740000|2022-06-24 09:09:00|100.33|99.03|100.37|99.07|100.37|99.07|100.33|99.03|2
1656061750000|2022-06-24 09:09:10|100.4|99.1|100.41|99.11|100.42|99.12|100.39|99.09|5
1656061760000|2022-06-24 09:09:20|100.4|99.1|100.37|99.07|100.4|99.1|100.37|99.07|4
1656061770000|2022-06-24 09:09:30|100.38|99.08|100.39|99.09|100.39|99.09|100.38|99.08|4
1656061790000|2022-06-24 09:09:50|100.38|99.08|100.38|99.08|100.38|99.08|100.38|99.08|1
1656061800000|2022-06-24 09:10:00|100.39|99.09|100.43|99.13|100.47|99.17|100.39|99.09|12
1656061810000|2022-06-24 09:10:10|100.42|99.12|100.43|99.13|100.45|99.15|100.41|99.11|7
1656061820000|2022-06-24 09:10:20|100.42|99.12|100.44|99.14|100.45|99.15|100.41|99.11|6
1656061830000|2022-06-24 09:10:30|100.43|99.13|100.43|99.13|100.43|99.13|100.43|99.13|1
1656061840000|2022-06-24 09:10:40|100.42|99.12|100.4|99.1|100.42|99.12|100.4|99.1|3
1656061850000|2022-06-24 09:10:50|100.41|99.11|100.41|99.11|100.41|99.11|100.41|99.11|1
1656061860000|2022-06-24 09:11:00|100.4|99.1|100.33|99.03|100.4|99.1|100.32|99.02|10
1656061870000|2022-06-24 09:11:10|100.32|99.02|100.32|99.02|100.32|99.02|100.32|99.02|1
1656061890000|2022-06-24 09:11:30|100.34|99.04|100.34|99.04|100.34|99.04|100.34|99.04|1
1656061910000|2022-06-24 09:11:50|100.33|99.03|100.34|99.04|100.34|99.04|100.32|99.02|3
1656061920000|2022-06-24 09:12:00|100.33|99.03|100.33|99.03|100.35|99.05|100.32|99.02|5
1656061940000|2022-06-24 09:12:20|100.35|99.05|100.35|99.05|100.35|99.05|100.35|99.05|1
1656061950000|2022-06-24 09:12:30|100.33|99.03|100.33|99.03|100.34|99.04|100.33|99.03|3
1656061980000|2022-06-24 09:13:00|100.32|99.02|100.32|99.02|100.32|99.02|100.3|99|5
1656062020000|2022-06-24 09:13:40|100.33|99.03|100.35|99.05|100.35|99.05|100.33|99.03|2
1656062030000|2022-06-24 09:13:50|100.37|99.07|100.38|99.08|100.38|99.08|100.36|99.06|4
1656062040000|2022-06-24 09:14:00|100.39|99.09|100.36|99.06|100.39|99.09|100.35|99.05|6
1656062050000|2022-06-24 09:14:10|100.37|99.07|100.38|99.08|100.39|99.09|100.36|99.06|8
1656062060000|2022-06-24 09:14:20|100.39|99.09|100.39|99.09|100.41|99.11|100.39|99.09|3
1656062080000|2022-06-24 09:14:40|100.38|99.08|100.33|99.03|100.38|99.08|100.33|99.03|4
1656062090000|2022-06-24 09:14:50|100.34|99.04|100.34|99.04|100.37|99.07|100.34|99.04|3
1656062100000|2022-06-24 09:15:00|100.37|99.07|100.38|99.08|100.38|99.08|100.37|99.07|2
1656062110000|2022-06-24 09:15:10|100.37|99.07|100.33|99.03|100.37|99.07|100.33|99.03|3
1656062120000|2022-06-24 09:15:20|100.32|99.02|100.32|99.02|100.32|99.02|100.32|99.02|1
1656062140000|2022-06-24 09:15:40|100.31|99.01|100.28|98.98|100.31|99.01|100.28|98.98|2
1656062150000|2022-06-24 09:15:50|100.31|99.01|100.3|99|100.32|99.02|100.3|99|3
1656062160000|2022-06-24 09:16:00|100.32|99.02|100.32|99.02|100.32|99.02|100.32|99.02|1
1656062170000|2022-06-24 09:16:10|100.31|99.01|100.32|99.02|100.32|99.02|100.31|99.01|2
1656062180000|2022-06-24 09:16:20|100.31|99.01|100.32|99.02|100.32|99.02|100.31|99.01|2
1656062210000|2022-06-24 09:16:50|100.28|98.98|100.28|98.98|100.31|99.01|100.28|98.98|5
1656062220000|2022-06-24 09:17:00|100.3|99|100.32|99.02|100.32|99.02|100.3|99|4
1656062250000|2022-06-24 09:17:30|100.31|99.01|100.32|99.02|100.32|99.02|100.31|99.01|4
1656062270000|2022-06-24 09:17:50|100.28|98.98|100.32|99.02|100.32|99.02|100.28|98.98|2
1656062280000|2022-06-24 09:18:00|100.31|99.01|100.32|99.02|100.32|99.02|100.29|98.99|4
1656062290000|2022-06-24 09:18:10|100.31|99.01|100.32|99.02|100.32|99.02|100.31|99.01|2
1656062300000|2022-06-24 09:18:20|100.31|99.01|100.32|99.02|100.32|99.02|100.31|99.01|2
1656062310000|2022-06-24 09:18:30|100.28|98.98|100.2|98.9|100.28|98.98|100.2|98.9|3
1656062320000|2022-06-24 09:18:40|100.19|98.89|100.11|98.81|100.19|98.89|100.1|98.8|12
1656062330000|2022-06-24 09:18:50|100.1|98.8|100.1|98.8|100.1|98.8|100.1|98.8|1
1656062340000|2022-06-24 09:19:00|100.11|98.81|100.12|98.82|100.14|98.84|100.1|98.8|11
1656062350000|2022-06-24 09:19:10|100.14|98.84|100.17|98.87|100.17|98.87|100.13|98.83|4
1656062360000|2022-06-24 09:19:20|100.18|98.88|100.13|98.83|100.2|98.9|100.12|98.82|7
1656062370000|2022-06-24 09:19:30|100.15|98.85|100.15|98.85|100.15|98.85|100.13|98.83|5
1656062380000|2022-06-24 09:19:40|100.14|98.84|100.14|98.84|100.14|98.84|100.14|98.84|1
1656062390000|2022-06-24 09:19:50|100.15|98.85|100.13|98.83|100.15|98.85|100.13|98.83|3
1656062400000|2022-06-24 09:20:00|100.16|98.86|100.14|98.84|100.16|98.86|100.12|98.82|7
1656062410000|2022-06-24 09:20:10|100.13|98.83|100.13|98.83|100.13|98.83|100.13|98.83|1
1656062420000|2022-06-24 09:20:20|100.14|98.84|100.15|98.85|100.15|98.85|100.14|98.84|2
1656062430000|2022-06-24 09:20:30|100.14|98.84|100.14|98.84|100.16|98.86|100.14|98.84|3
1656062440000|2022-06-24 09:20:40|100.13|98.83|100.13|98.83|100.13|98.83|100.13|98.83|1
1656062450000|2022-06-24 09:20:50|100.14|98.84|100.16|98.86|100.16|98.86|100.14|98.84|2
1656062470000|2022-06-24 09:21:10|100.15|98.85|100.16|98.86|100.16|98.86|100.15|98.85|2
1656062480000|2022-06-24 09:21:20|100.15|98.85|100.15|98.85|100.15|98.85|100.15|98.85|1
1656062490000|2022-06-24 09:21:30|100.16|98.86|100.16|98.86|100.16|98.86|100.16|98.86|1
1656062500000|2022-06-24 09:21:40|100.15|98.85|100.05|98.75|100.15|98.85|100.05|98.75|9
1656062510000|2022-06-24 09:21:50|100.06|98.76|100.06|98.76|100.06|98.76|100.06|98.76|1
1656062520000|2022-06-24 09:22:00|100.05|98.75|100.2|98.9|100.2|98.9|100.05|98.75|8
1656062530000|2022-06-24 09:22:10|100.19|98.89|100.16|98.86|100.19|98.89|100.16|98.86|4
1656062550000|2022-06-24 09:22:30|100.17|98.87|100.19|98.89|100.19|98.89|100.16|98.86|5
1656062580000|2022-06-24 09:23:00|100.21|98.91|100.23|98.93|100.23|98.93|100.21|98.91|2
1656062590000|2022-06-24 09:23:10|100.22|98.92|100.22|98.92|100.24|98.94|100.22|98.92|4
1656062600000|2022-06-24 09:23:20|100.2|98.9|100.21|98.91|100.21|98.91|100.2|98.9|2
1656062610000|2022-06-24 09:23:30|100.22|98.92|100.22|98.92|100.22|98.92|100.22|98.92|1
1656062620000|2022-06-24 09:23:40|100.23|98.93|100.22|98.92|100.23|98.93|100.22|98.92|2
1656062630000|2022-06-24 09:23:50|100.21|98.91|100.22|98.92|100.22|98.92|100.21|98.91|2
1656062640000|2022-06-24 09:24:00|100.23|98.93|100.23|98.93|100.23|98.93|100.23|98.93|1
1656062650000|2022-06-24 09:24:10|100.22|98.92|100.23|98.93|100.23|98.93|100.22|98.92|2
1656062680000|2022-06-24 09:24:40|100.22|98.92|100.21|98.91|100.22|98.92|100.21|98.91|4
1656062690000|2022-06-24 09:24:50|100.18|98.88|100.19|98.89|100.19|98.89|100.18|98.88|2
1656062700000|2022-06-24 09:25:00|100.18|98.88|100.18|98.88|100.18|98.88|100.18|98.88|1
1656062710000|2022-06-24 09:25:10|100.19|98.89|100.19|98.89|100.19|98.89|100.19|98.89|1
1656062720000|2022-06-24 09:25:20|100.18|98.88|100.17|98.87|100.18|98.88|100.17|98.87|2
1656062730000|2022-06-24 09:25:30|100.14|98.84|100.15|98.85|100.15|98.85|100.14|98.84|2
1656062740000|2022-06-24 09:25:40|100.14|98.84|100.06|98.76|100.14|98.84|100.06|98.76|11
1656062750000|2022-06-24 09:25:50|100.05|98.75|100.03|98.73|100.05|98.75|100.03|98.73|3
1656062760000|2022-06-24 09:26:00|100.04|98.74|100.15|98.85|100.17|98.87|100.04|98.74|12
1656062770000|2022-06-24 09:26:10|100.14|98.84|100.13|98.83|100.16|98.86|100.13|98.83|3
1656062780000|2022-06-24 09:26:20|100.12|98.82|100.12|98.82|100.13|98.83|100.12|98.82|3
1656062790000|2022-06-24 09:26:30|100.13|98.83|100.13|98.83|100.13|98.83|100.13|98.83|1
1656062820000|2022-06-24 09:27:00|100.14|98.84|100.2|98.9|100.2|98.9|100.14|98.84|7
1656062830000|2022-06-24 09:27:10|100.19|98.89|100.19|98.89|100.19|98.89|100.19|98.89|1
1656062840000|2022-06-24 09:27:20|100.18|98.88|100.14|98.84|100.18|98.88|100.14|98.84|5
1656062850000|2022-06-24 09:27:30|100.15|98.85|100.16|98.86|100.16|98.86|100.15|98.85|2
1656062860000|2022-06-24 09:27:40|100.17|98.87|100.16|98.86|100.17|98.87|100.16|98.86|2
1656062870000|2022-06-24 09:27:50|100.17|98.87|100.18|98.88|100.2|98.9|100.17|98.87|5
1656062880000|2022-06-24 09:28:00|100.17|98.87|100.17|98.87|100.17|98.87|100.17|98.87|1
1656062900000|2022-06-24 09:28:20|100.16|98.86|100.16|98.86|100.16|98.86|100.16|98.86|1
1656062910000|2022-06-24 09:28:30|100.17|98.87|100.16|98.86|100.17|98.87|100.16|98.86|2
1656062920000|2022-06-24 09:28:40|100.15|98.85|100.16|98.86|100.17|98.87|100.12|98.82|8
1656062930000|2022-06-24 09:28:50|100.15|98.85|100.15|98.85|100.15|98.85|100.15|98.85|1
1656062940000|2022-06-24 09:29:00|100.14|98.84|100.07|98.77|100.14|98.84|100.06|98.76|6
1656062950000|2022-06-24 09:29:10|100.08|98.78|100.09|98.79|100.09|98.79|100.07|98.77|3
1656062970000|2022-06-24 09:29:30|100.08|98.78|99.89|98.59|100.08|98.78|99.86|98.56|8
1656063010000|2022-06-24 09:30:10|99.88|98.58|99.88|98.58|99.89|98.59|99.88|98.58|3
1656063020000|2022-06-24 09:30:20|99.87|98.57|99.85|98.55|99.87|98.57|99.85|98.55|3
1656063050000|2022-06-24 09:30:50|99.84|98.54|99.78|98.48|99.86|98.56|99.78|98.48|9
1656063060000|2022-06-24 09:31:00|99.85|98.55|99.88|98.58|99.89|98.59|99.84|98.54|5
1656063070000|2022-06-24 09:31:10|99.87|98.57|99.86|98.56|99.87|98.57|99.86|98.56|2
1656063080000|2022-06-24 09:31:20|99.85|98.55|99.86|98.56|99.86|98.56|99.85|98.55|2
1656063090000|2022-06-24 09:31:30|99.85|98.55|99.85|98.55|99.85|98.55|99.84|98.54|3
1656063100000|2022-06-24 09:31:40|99.86|98.56|99.86|98.56|99.87|98.57|99.86|98.56|3
1656063110000|2022-06-24 09:31:50|99.87|98.57|99.87|98.57|99.87|98.57|99.87|98.57|1
1656063120000|2022-06-24 09:32:00|99.9|98.6|99.92|98.62|99.95|98.65|99.89|98.59|4
1656063130000|2022-06-24 09:32:10|99.9|98.6|99.93|98.63|99.93|98.63|99.9|98.6|4
1656063140000|2022-06-24 09:32:20|99.94|98.64|99.94|98.64|99.94|98.64|99.94|98.64|1
1656063210000|2022-06-24 09:33:30|99.96|98.66|99.94|98.64|99.96|98.66|99.94|98.64|2
1656063220000|2022-06-24 09:33:40|99.92|98.62|99.87|98.57|99.92|98.62|99.87|98.57|5
1656063230000|2022-06-24 09:33:50|99.86|98.56|99.87|98.57|99.87|98.57|99.86|98.56|2
1656063240000|2022-06-24 09:34:00|99.86|98.56|99.8|98.5|99.86|98.56|99.79|98.49|6
1656063250000|2022-06-24 09:34:10|99.81|98.51|99.85|98.55|99.85|98.55|99.81|98.51|2
1656063260000|2022-06-24 09:34:20|99.86|98.56|99.79|98.49|99.86|98.56|99.79|98.49|7
1656063270000|2022-06-24 09:34:30|99.8|98.5|99.79|98.49|99.8|98.5|99.79|98.49|2
1656063280000|2022-06-24 09:34:40|99.78|98.48|99.78|98.48|99.78|98.48|99.77|98.47|3
1656063290000|2022-06-24 09:34:50|99.79|98.49|99.84|98.54|99.84|98.54|99.78|98.48|5
1656063300000|2022-06-24 09:35:00|99.86|98.56|99.87|98.57|99.87|98.57|99.85|98.55|5
1656063310000|2022-06-24 09:35:10|99.86|98.56|99.79|98.49|99.86|98.56|99.79|98.49|4
1656063320000|2022-06-24 09:35:20|99.78|98.48|99.79|98.49|99.79|98.49|99.78|98.48|2
1656063330000|2022-06-24 09:35:30|99.78|98.48|99.79|98.49|99.79|98.49|99.78|98.48|2
1656063340000|2022-06-24 09:35:40|99.78|98.48|99.78|98.48|99.78|98.48|99.78|98.48|1
1656063360000|2022-06-24 09:36:00|99.77|98.47|99.79|98.49|99.79|98.49|99.77|98.47|2
1656063370000|2022-06-24 09:36:10|99.8|98.5|99.77|98.47|99.86|98.56|99.77|98.47|6
1656063380000|2022-06-24 09:36:20|99.78|98.48|99.78|98.48|99.78|98.48|99.78|98.48|1
1656063390000|2022-06-24 09:36:30|99.77|98.47|99.77|98.47|99.77|98.47|99.77|98.47|1
1656063400000|2022-06-24 09:36:40|99.78|98.48|99.77|98.47|99.78|98.48|99.77|98.47|2
1656063410000|2022-06-24 09:36:50|99.76|98.46|99.76|98.46|99.77|98.47|99.76|98.46|3
1656063420000|2022-06-24 09:37:00|99.75|98.45|99.75|98.45|99.77|98.47|99.74|98.44|6
1656063430000|2022-06-24 09:37:10|99.73|98.43|99.67|98.37|99.73|98.43|99.66|98.36|9
1656063440000|2022-06-24 09:37:20|99.66|98.36|99.49|98.19|99.66|98.36|99.49|98.19|7
1656063450000|2022-06-24 09:37:30|99.48|98.18|99.48|98.18|99.5|98.2|99.48|98.18|5
1656063470000|2022-06-24 09:37:50|99.47|98.17|99.48|98.18|99.48|98.18|99.46|98.16|3
1656063480000|2022-06-24 09:38:00|99.49|98.19|99.53|98.23|99.53|98.23|99.49|98.19|7
1656063490000|2022-06-24 09:38:10|99.56|98.26|99.5|98.2|99.56|98.26|99.49|98.19|5
1656063500000|2022-06-24 09:38:20|99.51|98.21|99.51|98.21|99.51|98.21|99.51|98.21|1
1656063520000|2022-06-24 09:38:40|99.5|98.2|99.49|98.19|99.5|98.2|99.49|98.19|2
1656063530000|2022-06-24 09:38:50|99.5|98.2|99.53|98.23|99.53|98.23|99.5|98.2|4
1656063550000|2022-06-24 09:39:10|99.55|98.25|99.56|98.26|99.56|98.26|99.55|98.25|2
1656063560000|2022-06-24 09:39:20|99.57|98.27|99.53|98.23|99.57|98.27|99.53|98.23|4
1656063570000|2022-06-24 09:39:30|99.52|98.22|99.54|98.24|99.54|98.24|99.52|98.22|6
1656063580000|2022-06-24 09:39:40|99.55|98.25|99.45|98.15|99.55|98.25|99.45|98.15|9
1656063590000|2022-06-24 09:39:50|99.44|98.14|99.43|98.13|99.44|98.14|99.43|98.13|2
1656063600000|2022-06-24 09:40:00|99.45|98.15|99.46|98.16|99.47|98.17|99.45|98.15|4
1656063610000|2022-06-24 09:40:10|99.45|98.15|99.53|98.23|99.53|98.23|99.44|98.14|9
1656063620000|2022-06-24 09:40:20|99.55|98.25|99.55|98.25|99.55|98.25|99.55|98.25|1
1656063630000|2022-06-24 09:40:30|99.56|98.26|99.54|98.24|99.56|98.26|99.54|98.24|3
1656063640000|2022-06-24 09:40:40|99.53|98.23|99.52|98.22|99.53|98.23|99.52|98.22|2
1656063650000|2022-06-24 09:40:50|99.51|98.21|99.52|98.22|99.54|98.24|99.51|98.21|5
1656063660000|2022-06-24 09:41:00|99.53|98.23|99.54|98.24|99.54|98.24|99.53|98.23|2
1656063670000|2022-06-24 09:41:10|99.56|98.26|99.55|98.25|99.56|98.26|99.55|98.25|2
1656063680000|2022-06-24 09:41:20|99.54|98.24|99.54|98.24|99.55|98.25|99.53|98.23|4
1656063690000|2022-06-24 09:41:30|99.55|98.25|99.55|98.25|99.55|98.25|99.55|98.25|1
1656063700000|2022-06-24 09:41:40|99.54|98.24|99.54|98.24|99.55|98.25|99.54|98.24|3
1656063720000|2022-06-24 09:42:00|99.55|98.25|99.56|98.26|99.56|98.26|99.54|98.24|3
1656063730000|2022-06-24 09:42:10|99.55|98.25|99.56|98.26|99.57|98.27|99.54|98.24|6
1656063740000|2022-06-24 09:42:20|99.57|98.27|99.6|98.3|99.6|98.3|99.56|98.26|7
1656063750000|2022-06-24 09:42:30|99.63|98.33|99.65|98.35|99.66|98.36|99.63|98.33|5
1656063760000|2022-06-24 09:42:40|99.64|98.34|99.51|98.21|99.65|98.35|99.51|98.21|11
1656063770000|2022-06-24 09:42:50|99.52|98.22|99.53|98.23|99.54|98.24|99.51|98.21|7
1656063780000|2022-06-24 09:43:00|99.52|98.22|99.54|98.24|99.55|98.25|99.52|98.22|5
1656063790000|2022-06-24 09:43:10|99.53|98.23|99.49|98.19|99.53|98.23|99.49|98.19|3
1656063800000|2022-06-24 09:43:20|99.5|98.2|99.55|98.25|99.55|98.25|99.5|98.2|3
1656063820000|2022-06-24 09:43:40|99.54|98.24|99.55|98.25|99.55|98.25|99.54|98.24|2
1656063830000|2022-06-24 09:43:50|99.54|98.24|99.53|98.23|99.54|98.24|99.52|98.22|3
1656063840000|2022-06-24 09:44:00|99.54|98.24|99.55|98.25|99.55|98.25|99.54|98.24|2
1656063860000|2022-06-24 09:44:20|99.54|98.24|99.51|98.21|99.54|98.24|99.51|98.21|3
1656063870000|2022-06-24 09:44:30|99.53|98.23|99.54|98.24|99.54|98.24|99.53|98.23|2
1656063880000|2022-06-24 09:44:40|99.53|98.23|99.53|98.23|99.53|98.23|99.53|98.23|1
1656063900000|2022-06-24 09:45:00|99.52|98.22|99.53|98.23|99.53|98.23|99.52|98.22|2
1656063910000|2022-06-24 09:45:10|99.54|98.24|99.55|98.25|99.56|98.26|99.54|98.24|4
1656063920000|2022-06-24 09:45:20|99.54|98.24|99.48|98.18|99.54|98.24|99.48|98.18|6
1656063930000|2022-06-24 09:45:30|99.49|98.19|99.49|98.19|99.49|98.19|99.49|98.19|1
1656063940000|2022-06-24 09:45:40|99.48|98.18|99.47|98.17|99.48|98.18|99.46|98.16|5
1656063950000|2022-06-24 09:45:50|99.46|98.16|99.42|98.12|99.47|98.17|99.42|98.12|7
1656063960000|2022-06-24 09:46:00|99.47|98.17|99.45|98.15|99.47|98.17|99.44|98.14|5
1656063970000|2022-06-24 09:46:10|99.44|98.14|99.44|98.14|99.44|98.14|99.44|98.14|1
1656063980000|2022-06-24 09:46:20|99.45|98.15|99.47|98.17|99.47|98.17|99.45|98.15|3
1656063990000|2022-06-24 09:46:30|99.46|98.16|99.44|98.14|99.46|98.16|99.44|98.14|3
1656064000000|2022-06-24 09:46:40|99.45|98.15|99.45|98.15|99.47|98.17|99.45|98.15|5
1656064020000|2022-06-24 09:47:00|99.44|98.14|99.44|98.14|99.44|98.14|99.44|98.14|1
1656064030000|2022-06-24 09:47:10|99.45|98.15|99.45|98.15|99.46|98.16|99.45|98.15|3
1656064040000|2022-06-24 09:47:20|99.46|98.16|99.42|98.12|99.48|98.18|99.39|98.09|9
1656064050000|2022-06-24 09:47:30|99.43|98.13|99.44|98.14|99.46|98.16|99.43|98.13|4
1656064080000|2022-06-24 09:48:00|99.43|98.13|99.42|98.12|99.43|98.13|99.42|98.12|2
1656064100000|2022-06-24 09:48:20|99.45|98.15|99.42|98.12|99.45|98.15|99.42|98.12|2
1656064110000|2022-06-24 09:48:30|99.45|98.15|99.39|98.09|99.45|98.15|99.39|98.09|2
1656064120000|2022-06-24 09:48:40|99.36|98.06|99.29|97.99|99.36|98.06|99.28|97.98|11
1656064130000|2022-06-24 09:48:50|99.27|97.97|99.28|97.98|99.29|97.99|99.27|97.97|4
1656064140000|2022-06-24 09:49:00|99.29|97.99|99.29|97.99|99.3|98|99.29|97.99|3
1656064150000|2022-06-24 09:49:10|99.28|97.98|99.29|97.99|99.29|97.99|99.25|97.95|8
1656064160000|2022-06-24 09:49:20|99.28|97.98|99.27|97.97|99.28|97.98|99.27|97.97|2
1656064170000|2022-06-24 09:49:30|99.26|97.96|99.26|97.96|99.27|97.97|99.26|97.96|5
1656064180000|2022-06-24 09:49:40|99.24|97.94|99.2|97.9|99.25|97.95|99.19|97.89|5
1656064190000|2022-06-24 09:49:50|99.19|97.89|99.19|97.89|99.24|97.94|99.19|97.89|3
1656064200000|2022-06-24 09:50:00|99.2|97.9|99.35|98.05|99.35|98.05|99.2|97.9|12
1656064210000|2022-06-24 09:50:10|99.34|98.04|99.34|98.04|99.34|98.04|99.34|98.04|1
1656064220000|2022-06-24 09:50:20|99.33|98.03|99.29|97.99|99.33|98.03|99.29|97.99|7
1656064230000|2022-06-24 09:50:30|99.3|98|99.33|98.03|99.33|98.03|99.3|98|2
1656064240000|2022-06-24 09:50:40|99.34|98.04|99.34|98.04|99.34|98.04|99.34|98.04|1
1656064250000|2022-06-24 09:50:50|99.33|98.03|99.3|98|99.33|98.03|99.3|98|4
1656064270000|2022-06-24 09:51:10|99.29|97.99|99.29|97.99|99.29|97.99|99.29|97.99|1
1656064280000|2022-06-24 09:51:20|99.28|97.98|99.27|97.97|99.28|97.98|99.26|97.96|6
1656064290000|2022-06-24 09:51:30|99.26|97.96|99.25|97.95|99.26|97.96|99.24|97.94|3
1656064300000|2022-06-24 09:51:40|99.24|97.94|99.21|97.91|99.24|97.94|99.21|97.91|7
1656064310000|2022-06-24 09:51:50|99.2|97.9|99.14|97.84|99.2|97.9|99.1|97.8|14
1656064320000|2022-06-24 09:52:00|99.15|97.85|99.3|98|99.3|98|99.14|97.84|11
1656064330000|2022-06-24 09:52:10|99.31|98.01|99.27|97.97|99.31|98.01|99.26|97.96|5
1656064340000|2022-06-24 09:52:20|99.26|97.96|99.25|97.95|99.26|97.96|99.24|97.94|4
1656064350000|2022-06-24 09:52:30|99.26|97.96|99.26|97.96|99.26|97.96|99.26|97.96|1
1656064360000|2022-06-24 09:52:40|99.27|97.97|99.26|97.96|99.27|97.97|99.25|97.95|4
1656064380000|2022-06-24 09:53:00|99.25|97.95|99.25|97.95|99.25|97.95|99.25|97.95|1
1656064390000|2022-06-24 09:53:10|99.2|97.9|99.18|97.88|99.2|97.9|99.18|97.88|3
1656064400000|2022-06-24 09:53:20|99.17|97.87|99.18|97.88|99.18|97.88|99.17|97.87|2
1656064410000|2022-06-24 09:53:30|99.17|97.87|99.16|97.86|99.18|97.88|99.16|97.86|6
1656064420000|2022-06-24 09:53:40|99.17|97.87|99.19|97.89|99.19|97.89|99.17|97.87|2
1656064440000|2022-06-24 09:54:00|99.24|97.94|99.18|97.88|99.24|97.94|99.18|97.88|3
1656064460000|2022-06-24 09:54:20|99.23|97.93|99.05|97.75|99.23|97.93|99.05|97.75|8
1656064470000|2022-06-24 09:54:30|99.04|97.74|99.05|97.75|99.08|97.78|99.04|97.74|5
1656064480000|2022-06-24 09:54:40|99.04|97.74|99.03|97.73|99.05|97.75|99.01|97.71|9
1656064490000|2022-06-24 09:54:50|99.02|97.72|99.04|97.74|99.08|97.78|99.02|97.72|21
1656064500000|2022-06-24 09:55:00|99.03|97.73|99.09|97.79|99.09|97.79|99.02|97.72|6
1656064510000|2022-06-24 09:55:10|99.08|97.78|99.02|97.72|99.08|97.78|99|97.7|8
1656064520000|2022-06-24 09:55:20|99.01|97.71|99.06|97.76|99.06|97.76|99.01|97.71|4
1656064530000|2022-06-24 09:55:30|99.05|97.75|99.05|97.75|99.05|97.75|99.05|97.75|1
1656064540000|2022-06-24 09:55:40|99.06|97.76|99.13|97.83|99.13|97.83|99.06|97.76|5
1656064550000|2022-06-24 09:55:50|99.14|97.84|99.13|97.83|99.14|97.84|99.13|97.83|2
1656064560000|2022-06-24 09:56:00|99.12|97.82|99.14|97.84|99.14|97.84|99.11|97.81|5
1656064570000|2022-06-24 09:56:10|99.2|97.9|99.21|97.91|99.22|97.92|99.2|97.9|4
1656064580000|2022-06-24 09:56:20|99.2|97.9|99.19|97.89|99.2|97.9|99.19|97.89|2
1656064600000|2022-06-24 09:56:40|99.2|97.9|99.2|97.9|99.2|97.9|99.2|97.9|1
1656064610000|2022-06-24 09:56:50|99.21|97.91|99.23|97.93|99.24|97.94|99.21|97.91|4
1656064620000|2022-06-24 09:57:00|99.21|97.91|99.21|97.91|99.21|97.91|99.21|97.91|1
1656064630000|2022-06-24 09:57:10|99.22|97.92|99.23|97.93|99.26|97.96|99.22|97.92|7
1656064640000|2022-06-24 09:57:20|99.25|97.95|99.26|97.96|99.26|97.96|99.25|97.95|2
1656064650000|2022-06-24 09:57:30|99.25|97.95|99.22|97.92|99.25|97.95|99.22|97.92|3
1656064660000|2022-06-24 09:57:40|99.23|97.93|99.23|97.93|99.23|97.93|99.23|97.93|1
1656064670000|2022-06-24 09:57:50|99.22|97.92|99.22|97.92|99.22|97.92|99.21|97.91|3
1656064680000|2022-06-24 09:58:00|99.25|97.95|99.25|97.95|99.25|97.95|99.25|97.95|1
1656064690000|2022-06-24 09:58:10|99.24|97.94|99.25|97.95|99.26|97.96|99.21|97.91|8
1656064700000|2022-06-24 09:58:20|99.27|97.97|99.25|97.95|99.27|97.97|99.25|97.95|4
1656064730000|2022-06-24 09:58:50|99.27|97.97|99.34|98.04|99.34|98.04|99.27|97.97|6
1656064740000|2022-06-24 09:59:00|99.35|98.05|99.31|98.01|99.35|98.05|99.31|98.01|3
1656064750000|2022-06-24 09:59:10|99.32|98.02|99.32|98.02|99.32|98.02|99.32|98.02|1
1656064760000|2022-06-24 09:59:20|99.35|98.05|99.39|98.09|99.39|98.09|99.33|98.03|6
1656064770000|2022-06-24 09:59:30|99.38|98.08|99.37|98.07|99.38|98.08|99.37|98.07|2
1656064780000|2022-06-24 09:59:40|99.38|98.08|99.37|98.07|99.38|98.08|99.37|98.07|2
1656064790000|2022-06-24 09:59:50|99.38|98.08|99.39|98.09|99.39|98.09|99.38|98.08|2
1656064800000|2022-06-24 10:00:00|99.4|98.1|99.4|98.1|99.4|98.1|99.39|98.09|3
1656064810000|2022-06-24 10:00:10|99.41|98.11|99.43|98.13|99.44|98.14|99.41|98.11|4
1656064820000|2022-06-24 10:00:20|99.42|98.12|99.41|98.11|99.42|98.12|99.41|98.11|2
1656064830000|2022-06-24 10:00:30|99.4|98.1|99.4|98.1|99.4|98.1|99.4|98.1|1
1656064840000|2022-06-24 10:00:40|99.39|98.09|99.36|98.06|99.39|98.09|99.36|98.06|3
1656064850000|2022-06-24 10:00:50|99.38|98.08|99.42|98.12|99.44|98.14|99.38|98.08|5
1656064860000|2022-06-24 10:01:00|99.41|98.11|99.36|98.06|99.42|98.12|99.36|98.06|7
1656064870000|2022-06-24 10:01:10|99.35|98.05|99.38|98.08|99.38|98.08|99.35|98.05|3
1656064880000|2022-06-24 10:01:20|99.39|98.09|99.37|98.07|99.39|98.09|99.37|98.07|3
1656064890000|2022-06-24 10:01:30|99.38|98.08|99.4|98.1|99.4|98.1|99.38|98.08|3
1656064900000|2022-06-24 10:01:40|99.41|98.11|99.4|98.1|99.41|98.11|99.4|98.1|2
1656064910000|2022-06-24 10:01:50|99.39|98.09|99.39|98.09|99.39|98.09|99.39|98.09|1
1656064920000|2022-06-24 10:02:00|99.38|98.08|99.39|98.09|99.39|98.09|99.38|98.08|2
1656064930000|2022-06-24 10:02:10|99.43|98.13|99.44|98.14|99.44|98.14|99.43|98.13|2
1656064940000|2022-06-24 10:02:20|99.45|98.15|99.45|98.15|99.45|98.15|99.45|98.15|1
1656064960000|2022-06-24 10:02:40|99.46|98.16|99.47|98.17|99.47|98.17|99.46|98.16|2
1656064980000|2022-06-24 10:03:00|99.48|98.18|99.47|98.17|99.49|98.19|99.47|98.17|4
1656064990000|2022-06-24 10:03:10|99.46|98.16|99.4|98.1|99.46|98.16|99.4|98.1|6
1656065000000|2022-06-24 10:03:20|99.45|98.15|99.35|98.05|99.45|98.15|99.35|98.05|5
1656065010000|2022-06-24 10:03:30|99.34|98.04|99.32|98.02|99.35|98.05|99.31|98.01|6
1656065020000|2022-06-24 10:03:40|99.31|98.01|99.3|98|99.37|98.07|99.3|98|10
1656065030000|2022-06-24 10:03:50|99.31|98.01|99.31|98.01|99.34|98.04|99.31|98.01|4
1656065040000|2022-06-24 10:04:00|99.35|98.05|99.35|98.05|99.35|98.05|99.35|98.05|1
1656065050000|2022-06-24 10:04:10|99.36|98.06|99.36|98.06|99.41|98.11|99.35|98.05|6
1656065070000|2022-06-24 10:04:30|99.37|98.07|99.38|98.08|99.38|98.08|99.37|98.07|2
1656065080000|2022-06-24 10:04:40|99.39|98.09|99.49|98.19|99.49|98.19|99.39|98.09|6
1656065090000|2022-06-24 10:04:50|99.5|98.2|99.49|98.19|99.5|98.2|99.49|98.19|2
1656065100000|2022-06-24 10:05:00|99.5|98.2|99.56|98.26|99.56|98.26|99.5|98.2|4
1656065110000|2022-06-24 10:05:10|99.55|98.25|99.55|98.25|99.55|98.25|99.54|98.24|3
1656065120000|2022-06-24 10:05:20|99.59|98.29|99.59|98.29|99.59|98.29|99.59|98.29|1
1656065130000|2022-06-24 10:05:30|99.62|98.32|99.64|98.34|99.64|98.34|99.62|98.32|3
1656065140000|2022-06-24 10:05:40|99.63|98.33|99.63|98.33|99.63|98.33|99.63|98.33|1
1656065160000|2022-06-24 10:06:00|99.62|98.32|99.57|98.27|99.62|98.32|99.57|98.27|5
1656065170000|2022-06-24 10:06:10|99.58|98.28|99.5|98.2|99.58|98.28|99.49|98.19|8
1656065180000|2022-06-24 10:06:20|99.49|98.19|99.51|98.21|99.52|98.22|99.49|98.19|3
1656065200000|2022-06-24 10:06:40|99.5|98.2|99.46|98.16|99.5|98.2|99.46|98.16|2
1656065210000|2022-06-24 10:06:50|99.47|98.17|99.49|98.19|99.49|98.19|99.47|98.17|3
1656065220000|2022-06-24 10:07:00|99.5|98.2|99.55|98.25|99.55|98.25|99.5|98.2|5
1656065230000|2022-06-24 10:07:10|99.54|98.24|99.51|98.21|99.54|98.24|99.51|98.21|3
1656065260000|2022-06-24 10:07:40|99.5|98.2|99.5|98.2|99.5|98.2|99.5|98.2|1
1656065280000|2022-06-24 10:08:00|99.49|98.19|99.5|98.2|99.5|98.2|99.49|98.19|2
1656065300000|2022-06-24 10:08:20|99.46|98.16|99.45|98.15|99.46|98.16|99.45|98.15|2
1656065310000|2022-06-24 10:08:30|99.46|98.16|99.5|98.2|99.5|98.2|99.46|98.16|5
1656065330000|2022-06-24 10:08:50|99.49|98.19|99.51|98.21|99.51|98.21|99.49|98.19|4
1656065350000|2022-06-24 10:09:10|99.5|98.2|99.46|98.16|99.5|98.2|99.46|98.16|6
1656065360000|2022-06-24 10:09:20|99.45|98.15|99.46|98.16|99.46|98.16|99.45|98.15|2
1656065370000|2022-06-24 10:09:30|99.48|98.18|99.51|98.21|99.51|98.21|99.48|98.18|3
1656065380000|2022-06-24 10:09:40|99.5|98.2|99.48|98.18|99.51|98.21|99.47|98.17|7
1656065390000|2022-06-24 10:09:50|99.47|98.17|99.47|98.17|99.47|98.17|99.47|98.17|1
1656065400000|2022-06-24 10:10:00|99.48|98.18|99.48|98.18|99.48|98.18|99.48|98.18|1
1656065410000|2022-06-24 10:10:10|99.47|98.17|99.49|98.19|99.49|98.19|99.47|98.17|3
1656065420000|2022-06-24 10:10:20|99.48|98.18|99.49|98.19|99.49|98.19|99.46|98.16|5
1656065430000|2022-06-24 10:10:30|99.52|98.22|99.5|98.2|99.52|98.22|99.5|98.2|3
1656065440000|2022-06-24 10:10:40|99.49|98.19|99.45|98.15|99.49|98.19|99.45|98.15|5
1656065450000|2022-06-24 10:10:50|99.43|98.13|99.41|98.11|99.43|98.13|99.41|98.11|2
1656065470000|2022-06-24 10:11:10|99.45|98.15|99.4|98.1|99.45|98.15|99.4|98.1|3
1656065480000|2022-06-24 10:11:20|99.41|98.11|99.4|98.1|99.41|98.11|99.4|98.1|2
1656065490000|2022-06-24 10:11:30|99.41|98.11|99.49|98.19|99.5|98.2|99.41|98.11|7
1656065510000|2022-06-24 10:11:50|99.48|98.18|99.48|98.18|99.48|98.18|99.47|98.17|3
1656065520000|2022-06-24 10:12:00|99.47|98.17|99.45|98.15|99.48|98.18|99.45|98.15|5
1656065530000|2022-06-24 10:12:10|99.46|98.16|99.46|98.16|99.46|98.16|99.46|98.16|1
1656065540000|2022-06-24 10:12:20|99.47|98.17|99.46|98.16|99.48|98.18|99.46|98.16|6
1656065560000|2022-06-24 10:12:40|99.47|98.17|99.49|98.19|99.5|98.2|99.47|98.17|4
1656065580000|2022-06-24 10:13:00|99.5|98.2|99.5|98.2|99.5|98.2|99.49|98.19|3
1656065590000|2022-06-24 10:13:10|99.49|98.19|99.45|98.15|99.49|98.19|99.45|98.15|4
1656065610000|2022-06-24 10:13:30|99.46|98.16|99.49|98.19|99.51|98.21|99.46|98.16|5
1656065630000|2022-06-24 10:13:50|99.5|98.2|99.5|98.2|99.5|98.2|99.5|98.2|1
1656065650000|2022-06-24 10:14:10|99.48|98.18|99.47|98.17|99.48|98.18|99.46|98.16|4
1656065710000|2022-06-24 10:15:10|99.48|98.18|99.52|98.22|99.53|98.23|99.48|98.18|5
1656065720000|2022-06-24 10:15:20|99.51|98.21|99.47|98.17|99.51|98.21|99.47|98.17|4
1656065730000|2022-06-24 10:15:30|99.48|98.18|99.48|98.18|99.48|98.18|99.48|98.18|1
1656065740000|2022-06-24 10:15:40|99.51|98.21|99.51|98.21|99.51|98.21|99.51|98.21|1
1656065750000|2022-06-24 10:15:50|99.54|98.24|99.54|98.24|99.56|98.26|99.54|98.24|5
1656065760000|2022-06-24 10:16:00|99.55|98.25|99.54|98.24|99.55|98.25|99.54|98.24|2
1656065770000|2022-06-24 10:16:10|99.55|98.25|99.58|98.28|99.59|98.29|99.55|98.25|4
1656065780000|2022-06-24 10:16:20|99.6|98.3|99.78|98.48|99.8|98.5|99.59|98.29|10
1656065790000|2022-06-24 10:16:30|99.8|98.5|99.8|98.5|99.8|98.5|99.8|98.5|1
1656065800000|2022-06-24 10:16:40|99.79|98.49|99.84|98.54|99.84|98.54|99.79|98.49|2
1656065810000|2022-06-24 10:16:50|99.83|98.53|99.83|98.53|99.83|98.53|99.83|98.53|1
1656065850000|2022-06-24 10:17:30|99.87|98.57|99.87|98.57|99.88|98.58|99.85|98.55|8
1656065860000|2022-06-24 10:17:40|99.88|98.58|99.85|98.55|99.88|98.58|99.85|98.55|3
1656065870000|2022-06-24 10:17:50|99.86|98.56|99.85|98.55|99.86|98.56|99.83|98.53|4
1656065880000|2022-06-24 10:18:00|99.83|98.53|99.83|98.53|99.83|98.53|99.83|98.53|1
1656065890000|2022-06-24 10:18:10|99.84|98.54|99.92|98.62|99.92|98.62|99.84|98.54|5
1656065900000|2022-06-24 10:18:20|99.93|98.63|99.94|98.64|99.94|98.64|99.93|98.63|2
1656065910000|2022-06-24 10:18:30|99.91|98.61|99.91|98.61|99.91|98.61|99.91|98.61|1
1656065930000|2022-06-24 10:18:50|99.9|98.6|99.9|98.6|99.9|98.6|99.9|98.6|1
1656065940000|2022-06-24 10:19:00|99.93|98.63|99.94|98.64|99.94|98.64|99.93|98.63|2
1656065950000|2022-06-24 10:19:10|99.93|98.63|99.92|98.62|99.93|98.63|99.92|98.62|2
1656065980000|2022-06-24 10:19:40|99.93|98.63|99.92|98.62|99.93|98.63|99.92|98.62|2
1656066010000|2022-06-24 10:20:10|99.93|98.63|99.95|98.65|99.95|98.65|99.93|98.63|2
1656066020000|2022-06-24 10:20:20|99.97|98.67|99.97|98.67|99.97|98.67|99.96|98.66|3
1656066030000|2022-06-24 10:20:30|99.99|98.69|100.01|98.71|100.01|98.71|99.99|98.69|5
1656066040000|2022-06-24 10:20:40|100|98.7|100|98.7|100|98.7|100|98.7|1
1656066050000|2022-06-24 10:20:50|99.99|98.69|99.99|98.69|99.99|98.69|99.99|98.69|1
1656066060000|2022-06-24 10:21:00|100|98.7|99.95|98.65|100.01|98.71|99.95|98.65|5
1656066070000|2022-06-24 10:21:10|99.94|98.64|99.95|98.65|99.95|98.65|99.94|98.64|2
1656066080000|2022-06-24 10:21:20|99.96|98.66|99.98|98.68|99.98|98.68|99.96|98.66|2
1656066090000|2022-06-24 10:21:30|99.99|98.69|99.99|98.69|99.99|98.69|99.99|98.69|1
1656066100000|2022-06-24 10:21:40|99.98|98.68|99.98|98.68|99.98|98.68|99.98|98.68|1
1656066110000|2022-06-24 10:21:50|99.97|98.67|99.97|98.67|99.97|98.67|99.97|98.67|1
1656066120000|2022-06-24 10:22:00|99.96|98.66|99.96|98.66|99.96|98.66|99.96|98.66|1
1656066130000|2022-06-24 10:22:10|99.94|98.64|99.91|98.61|99.94|98.64|99.89|98.59|5
1656066140000|2022-06-24 10:22:20|99.96|98.66|99.94|98.64|99.96|98.66|99.93|98.63|5
1656066170000|2022-06-24 10:22:50|99.93|98.63|99.93|98.63|99.93|98.63|99.93|98.63|1
1656066180000|2022-06-24 10:23:00|99.92|98.62|99.91|98.61|99.92|98.62|99.91|98.61|2
1656066200000|2022-06-24 10:23:20|99.92|98.62|99.92|98.62|99.92|98.62|99.92|98.62|1
1656066220000|2022-06-24 10:23:40|99.93|98.63|99.92|98.62|99.93|98.63|99.92|98.62|2
1656066300000|2022-06-24 10:25:00|99.93|98.63|99.92|98.62|99.93|98.63|99.92|98.62|4
1656066330000|2022-06-24 10:25:30|99.93|98.63|100.01|98.71|100.02|98.72|99.92|98.62|12
1656066360000|2022-06-24 10:26:00|100.02|98.72|100.01|98.71|100.02|98.72|100.01|98.71|2
1656066390000|2022-06-24 10:26:30|99.97|98.67|99.97|98.67|99.97|98.67|99.97|98.67|1
1656066410000|2022-06-24 10:26:50|99.93|98.63|99.92|98.62|99.93|98.63|99.92|98.62|2
1656066420000|2022-06-24 10:27:00|99.93|98.63|99.93|98.63|99.96|98.66|99.93|98.63|3
1656066440000|2022-06-24 10:27:20|99.92|98.62|99.92|98.62|99.92|98.62|99.92|98.62|1
1656066470000|2022-06-24 10:27:50|99.93|98.63|99.93|98.63|99.93|98.63|99.93|98.63|1
1656066500000|2022-06-24 10:28:20|99.92|98.62|99.92|98.62|99.92|98.62|99.92|98.62|1
1656066510000|2022-06-24 10:28:30|99.93|98.63|99.93|98.63|99.93|98.63|99.93|98.63|1
1656066530000|2022-06-24 10:28:50|99.92|98.62|99.92|98.62|99.92|98.62|99.92|98.62|1
1656066550000|2022-06-24 10:29:10|99.95|98.65|100.01|98.71|100.01|98.71|99.94|98.64|6
1656066560000|2022-06-24 10:29:20|100.02|98.72|100.05|98.75|100.05|98.75|100.02|98.72|6
1656066590000|2022-06-24 10:29:50|100.03|98.73|100.03|98.73|100.03|98.73|100.03|98.73|1
1656066600000|2022-06-24 10:30:00|100.05|98.75|100.01|98.71|100.05|98.75|100|98.7|3
1656066610000|2022-06-24 10:30:10|100|98.7|100.01|98.71|100.01|98.71|100|98.7|4
1656066620000|2022-06-24 10:30:20|100|98.7|100.01|98.71|100.01|98.71|100|98.7|2
1656066630000|2022-06-24 10:30:30|100.02|98.72|100.03|98.73|100.03|98.73|100.02|98.72|2
1656066650000|2022-06-24 10:30:50|100.05|98.75|100.05|98.75|100.05|98.75|100.04|98.74|3
1656066660000|2022-06-24 10:31:00|100.06|98.76|100.06|98.76|100.06|98.76|100.05|98.75|3
1656066670000|2022-06-24 10:31:10|100.05|98.75|100.05|98.75|100.05|98.75|100.05|98.75|1
1656066680000|2022-06-24 10:31:20|100.03|98.73|100.03|98.73|100.03|98.73|100.03|98.73|1
1656066690000|2022-06-24 10:31:30|100.04|98.74|100.05|98.75|100.05|98.75|100.01|98.71|11
1656066710000|2022-06-24 10:31:50|100.06|98.76|100.06|98.76|100.06|98.76|100.05|98.75|3
1656066720000|2022-06-24 10:32:00|100.1|98.8|100.06|98.76|100.1|98.8|100.06|98.76|2
1656066730000|2022-06-24 10:32:10|100.05|98.75|100.06|98.76|100.06|98.76|100.05|98.75|6
1656066740000|2022-06-24 10:32:20|100.05|98.75|100.1|98.8|100.14|98.84|100.05|98.75|7
1656066750000|2022-06-24 10:32:30|100.09|98.79|100.07|98.77|100.09|98.79|100.07|98.77|3
1656066760000|2022-06-24 10:32:40|100.06|98.76|100.01|98.71|100.07|98.77|100.01|98.71|8
1656066770000|2022-06-24 10:32:50|100.05|98.75|100.01|98.71|100.05|98.75|100.01|98.71|2
1656066780000|2022-06-24 10:33:00|99.99|98.69|99.98|98.68|99.99|98.69|99.98|98.68|2
1656066810000|2022-06-24 10:33:30|99.99|98.69|100|98.7|100|98.7|99.99|98.69|2
1656066820000|2022-06-24 10:33:40|100.01|98.71|100.01|98.71|100.02|98.72|100.01|98.71|5
1656066830000|2022-06-24 10:33:50|100.02|98.72|100.02|98.72|100.02|98.72|100.01|98.71|3
1656066840000|2022-06-24 10:34:00|100.01|98.71|100.02|98.72|100.05|98.75|100.01|98.71|3
1656066870000|2022-06-24 10:34:30|100.05|98.75|100.07|98.77|100.07|98.77|100.05|98.75|2
1656066880000|2022-06-24 10:34:40|100.08|98.78|100.07|98.77|100.08|98.78|100.07|98.77|2
1656066890000|2022-06-24 10:34:50|100.06|98.76|100.07|98.77|100.07|98.77|100.06|98.76|2
1656066900000|2022-06-24 10:35:00|100.06|98.76|100.02|98.72|100.06|98.76|100.02|98.72|3
1656066920000|2022-06-24 10:35:20|100.01|98.71|100.01|98.71|100.01|98.71|100.01|98.71|1
1656066930000|2022-06-24 10:35:30|99.98|98.68|99.95|98.65|99.98|98.68|99.95|98.65|3
1656066960000|2022-06-24 10:36:00|99.94|98.64|99.94|98.64|99.94|98.64|99.94|98.64|1
1656066980000|2022-06-24 10:36:20|99.96|98.66|99.96|98.66|99.96|98.66|99.96|98.66|1
1656066990000|2022-06-24 10:36:30|99.95|98.65|99.93|98.63|99.95|98.65|99.92|98.62|5
1656067000000|2022-06-24 10:36:40|99.98|98.68|99.99|98.69|99.99|98.69|99.97|98.67|4
1656067010000|2022-06-24 10:36:50|99.98|98.68|99.98|98.68|99.98|98.68|99.98|98.68|1
1656067020000|2022-06-24 10:37:00|99.97|98.67|100.01|98.71|100.01|98.71|99.97|98.67|2
1656067030000|2022-06-24 10:37:10|100.02|98.72|100.02|98.72|100.02|98.72|100.02|98.72|1
1656067080000|2022-06-24 10:38:00|100.04|98.74|100.06|98.76|100.06|98.76|100.04|98.74|3
1656067090000|2022-06-24 10:38:10|100.05|98.75|100.05|98.75|100.05|98.75|100.05|98.75|1
1656067110000|2022-06-24 10:38:30|100.06|98.76|100.04|98.74|100.06|98.76|100.04|98.74|2
1656067120000|2022-06-24 10:38:40|100.05|98.75|100.05|98.75|100.05|98.75|100.05|98.75|1
1656067130000|2022-06-24 10:38:50|100.04|98.74|100.04|98.74|100.04|98.74|100.03|98.73|3
1656067140000|2022-06-24 10:39:00|100.03|98.73|100.03|98.73|100.03|98.73|100.03|98.73|1
1656067150000|2022-06-24 10:39:10|100.04|98.74|100.03|98.73|100.06|98.76|100.03|98.73|4
1656067160000|2022-06-24 10:39:20|100.06|98.76|100.01|98.71|100.06|98.76|100.01|98.71|5
1656067180000|2022-06-24 10:39:40|100.02|98.72|100.04|98.74|100.04|98.74|100.02|98.72|3
1656067190000|2022-06-24 10:39:50|100.06|98.76|100.07|98.77|100.07|98.77|100.05|98.75|4
1656067200000|2022-06-24 10:40:00|100.06|98.76|100.1|98.8|100.1|98.8|100.06|98.76|4
1656067210000|2022-06-24 10:40:10|100.09|98.79|100.07|98.77|100.09|98.79|100.07|98.77|2
1656067230000|2022-06-24 10:40:30|100.08|98.78|100.06|98.76|100.08|98.78|100.06|98.76|3
1656067280000|2022-06-24 10:41:20|100.08|98.78|100.08|98.78|100.08|98.78|100.08|98.78|1
1656067290000|2022-06-24 10:41:30|100.07|98.77|100.06|98.76|100.08|98.78|100.06|98.76|6
1656067300000|2022-06-24 10:41:40|100.07|98.77|100.06|98.76|100.07|98.77|100.06|98.76|2
1656067310000|2022-06-24 10:41:50|100.05|98.75|100.06|98.76|100.07|98.77|100.05|98.75|6
1656067330000|2022-06-24 10:42:10|100.07|98.77|100.08|98.78|100.08|98.78|100.07|98.77|2
1656067350000|2022-06-24 10:42:30|100.07|98.77|100.06|98.76|100.07|98.77|100.06|98.76|2
1656067390000|2022-06-24 10:43:10|100.07|98.77|100.08|98.78|100.13|98.83|100.07|98.77|8
1656067400000|2022-06-24 10:43:20|100.09|98.79|100.11|98.81|100.12|98.82|100.09|98.79|5
1656067420000|2022-06-24 10:43:40|100.12|98.82|100.12|98.82|100.13|98.83|100.12|98.82|3
1656067450000|2022-06-24 10:44:10|100.13|98.83|100.06|98.76|100.13|98.83|100.06|98.76|6
1656067550000|2022-06-24 10:45:50|100.05|98.75|100.05|98.75|100.05|98.75|100.05|98.75|1
1656067560000|2022-06-24 10:46:00|100.06|98.76|100.06|98.76|100.06|98.76|100.06|98.76|1
1656067590000|2022-06-24 10:46:30|100.05|98.75|100.05|98.75|100.05|98.75|100.05|98.75|1
1656067600000|2022-06-24 10:46:40|100.04|98.74|100.05|98.75|100.05|98.75|100.04|98.74|2
1656067630000|2022-06-24 10:47:10|100.04|98.74|99.87|98.57|100.05|98.75|99.87|98.57|6
1656067640000|2022-06-24 10:47:20|99.86|98.56|99.85|98.55|99.86|98.56|99.84|98.54|4
1656067650000|2022-06-24 10:47:30|99.83|98.53|99.92|98.62|99.92|98.62|99.83|98.53|5
1656067660000|2022-06-24 10:47:40|99.91|98.61|99.88|98.58|99.91|98.61|99.88|98.58|6
1656067670000|2022-06-24 10:47:50|99.89|98.59|99.91|98.61|99.91|98.61|99.89|98.59|3
1656067680000|2022-06-24 10:48:00|99.92|98.62|99.87|98.57|99.92|98.62|99.87|98.57|7
1656067690000|2022-06-24 10:48:10|99.86|98.56|99.88|98.58|99.88|98.58|99.86|98.56|2
1656067700000|2022-06-24 10:48:20|99.89|98.59|99.88|98.58|99.89|98.59|99.88|98.58|2
1656067710000|2022-06-24 10:48:30|99.87|98.57|99.87|98.57|99.87|98.57|99.84|98.54|3
1656067720000|2022-06-24 10:48:40|99.86|98.56|99.86|98.56|99.86|98.56|99.86|98.56|1
1656067730000|2022-06-24 10:48:50|99.85|98.55|99.85|98.55|99.85|98.55|99.85|98.55|1
1656067740000|2022-06-24 10:49:00|99.83|98.53|99.9|98.6|99.9|98.6|99.83|98.53|3
1656067750000|2022-06-24 10:49:10|99.91|98.61|99.91|98.61|99.91|98.61|99.91|98.61|1
1656067760000|2022-06-24 10:49:20|99.9|98.6|99.86|98.56|99.9|98.6|99.86|98.56|3
1656067770000|2022-06-24 10:49:30|99.85|98.55|99.9|98.6|99.91|98.61|99.85|98.55|5
1656067790000|2022-06-24 10:49:50|99.91|98.61|99.92|98.62|99.92|98.62|99.91|98.61|2
1656067810000|2022-06-24 10:50:10|99.93|98.63|99.93|98.63|99.93|98.63|99.93|98.63|1
1656067820000|2022-06-24 10:50:20|99.95|98.65|100.05|98.75|100.05|98.75|99.95|98.65|9
1656067830000|2022-06-24 10:50:30|100.04|98.74|100.04|98.74|100.04|98.74|100.04|98.74|1
1656067840000|2022-06-24 10:50:40|100.05|98.75|100.05|98.75|100.05|98.75|100.05|98.75|1
1656067850000|2022-06-24 10:50:50|100.08|98.78|100.12|98.82|100.12|98.82|100.08|98.78|4
1656067860000|2022-06-24 10:51:00|100.11|98.81|100.12|98.82|100.12|98.82|100.11|98.81|2
1656067870000|2022-06-24 10:51:10|100.11|98.81|100.11|98.81|100.11|98.81|100.11|98.81|1
1656067880000|2022-06-24 10:51:20|100.12|98.82|100.11|98.81|100.12|98.82|100.11|98.81|2
1656067900000|2022-06-24 10:51:40|100.12|98.82|100.12|98.82|100.12|98.82|100.12|98.82|1
1656067910000|2022-06-24 10:51:50|100.13|98.83|100.16|98.86|100.16|98.86|100.13|98.83|3
1656067920000|2022-06-24 10:52:00|100.15|98.85|100.16|98.86|100.16|98.86|100.14|98.84|6
1656067930000|2022-06-24 10:52:10|100.17|98.87|100.18|98.88|100.18|98.88|100.17|98.87|2
1656067960000|2022-06-24 10:52:40|100.22|98.92|100.18|98.88|100.22|98.92|100.18|98.88|2
1656067970000|2022-06-24 10:52:50|100.21|98.91|100.18|98.88|100.21|98.91|100.17|98.87|4
1656067980000|2022-06-24 10:53:00|100.19|98.89|100.12|98.82|100.2|98.9|100.12|98.82|7
1656068000000|2022-06-24 10:53:20|100.13|98.83|100.14|98.84|100.14|98.84|100.13|98.83|2
1656068010000|2022-06-24 10:53:30|100.15|98.85|100.23|98.93|100.23|98.93|100.15|98.85|4
1656068040000|2022-06-24 10:54:00|100.24|98.94|100.26|98.96|100.26|98.96|100.24|98.94|4
1656068050000|2022-06-24 10:54:10|100.27|98.97|100.28|98.98|100.28|98.98|100.27|98.97|2
1656068060000|2022-06-24 10:54:20|100.25|98.95|100.25|98.95|100.25|98.95|100.24|98.94|3
1656068070000|2022-06-24 10:54:30|100.26|98.96|100.26|98.96|100.26|98.96|100.26|98.96|1
1656068090000|2022-06-24 10:54:50|100.27|98.97|100.27|98.97|100.27|98.97|100.27|98.97|1
1656068100000|2022-06-24 10:55:00|100.26|98.96|100.26|98.96|100.26|98.96|100.23|98.93|5
1656068110000|2022-06-24 10:55:10|100.27|98.97|100.25|98.95|100.28|98.98|100.25|98.95|4
1656068120000|2022-06-24 10:55:20|100.26|98.96|100.25|98.95|100.26|98.96|100.23|98.93|5
1656068130000|2022-06-24 10:55:30|100.24|98.94|100.22|98.92|100.24|98.94|100.22|98.92|3
1656068140000|2022-06-24 10:55:40|100.23|98.93|100.22|98.92|100.23|98.93|100.22|98.92|2
1656068150000|2022-06-24 10:55:50|100.23|98.93|100.24|98.94|100.27|98.97|100.23|98.93|5
1656068160000|2022-06-24 10:56:00|100.25|98.95|100.25|98.95|100.25|98.95|100.25|98.95|1
1656068190000|2022-06-24 10:56:30|100.24|98.94|100.25|98.95|100.25|98.95|100.24|98.94|2
1656068220000|2022-06-24 10:57:00|100.24|98.94|100.24|98.94|100.24|98.94|100.21|98.91|5
1656068230000|2022-06-24 10:57:10|100.25|98.95|100.26|98.96|100.26|98.96|100.25|98.95|2
1656068240000|2022-06-24 10:57:20|100.27|98.97|100.23|98.93|100.27|98.97|100.22|98.92|7
1656068250000|2022-06-24 10:57:30|100.24|98.94|100.28|98.98|100.28|98.98|100.24|98.94|5
1656068270000|2022-06-24 10:57:50|100.27|98.97|100.28|98.98|100.28|98.98|100.27|98.97|2
1656068280000|2022-06-24 10:58:00|100.31|99.01|100.32|99.02|100.32|99.02|100.31|99.01|2
1656068290000|2022-06-24 10:58:10|100.34|99.04|100.34|99.04|100.34|99.04|100.34|99.04|1
1656068300000|2022-06-24 10:58:20|100.33|99.03|100.33|99.03|100.33|99.03|100.33|99.03|1
1656068320000|2022-06-24 10:58:40|100.34|99.04|100.34|99.04|100.34|99.04|100.34|99.04|1
1656068330000|2022-06-24 10:58:50|100.37|99.07|100.37|99.07|100.37|99.07|100.37|99.07|1
1656068340000|2022-06-24 10:59:00|100.36|99.06|100.33|99.03|100.36|99.06|100.33|99.03|3
1656068350000|2022-06-24 10:59:10|100.32|99.02|100.32|99.02|100.32|99.02|100.32|99.02|1
1656068360000|2022-06-24 10:59:20|100.34|99.04|100.34|99.04|100.34|99.04|100.34|99.04|1
1656068390000|2022-06-24 10:59:50|100.35|99.05|100.37|99.07|100.38|99.08|100.35|99.05|4
1656068400000|2022-06-24 11:00:00|100.36|99.06|100.36|99.06|100.37|99.07|100.34|99.04|7
1656068410000|2022-06-24 11:00:10|100.37|99.07|100.36|99.06|100.37|99.07|100.36|99.06|2
1656068420000|2022-06-24 11:00:20|100.37|99.07|100.37|99.07|100.39|99.09|100.36|99.06|4
1656068430000|2022-06-24 11:00:30|100.38|99.08|100.38|99.08|100.38|99.08|100.38|99.08|1
1656068440000|2022-06-24 11:00:40|100.37|99.07|100.36|99.06|100.37|99.07|100.36|99.06|2
1656068450000|2022-06-24 11:00:50|100.37|99.07|100.37|99.07|100.38|99.08|100.37|99.07|3
1656068460000|2022-06-24 11:01:00|100.36|99.06|100.32|99.02|100.36|99.06|100.32|99.02|4
1656068470000|2022-06-24 11:01:10|100.33|99.03|100.33|99.03|100.33|99.03|100.33|99.03|1
1656068480000|2022-06-24 11:01:20|100.32|99.02|100.32|99.02|100.32|99.02|100.32|99.02|1
1656068490000|2022-06-24 11:01:30|100.33|99.03|100.36|99.06|100.36|99.06|100.33|99.03|4
1656068500000|2022-06-24 11:01:40|100.37|99.07|100.36|99.06|100.39|99.09|100.36|99.06|7
1656068510000|2022-06-24 11:01:50|100.37|99.07|100.37|99.07|100.39|99.09|100.36|99.06|5
1656068520000|2022-06-24 11:02:00|100.38|99.08|100.38|99.08|100.38|99.08|100.37|99.07|5
1656068530000|2022-06-24 11:02:10|100.39|99.09|100.39|99.09|100.39|99.09|100.39|99.09|1
1656068540000|2022-06-24 11:02:20|100.41|99.11|100.44|99.14|100.45|99.15|100.38|99.08|11
1656068550000|2022-06-24 11:02:30|100.45|99.15|100.48|99.18|100.49|99.19|100.45|99.15|6
1656068560000|2022-06-24 11:02:40|100.49|99.19|100.46|99.16|100.49|99.19|100.46|99.16|4
1656068570000|2022-06-24 11:02:50|100.47|99.17|100.4|99.1|100.49|99.19|100.4|99.1|5
1656068580000|2022-06-24 11:03:00|100.39|99.09|100.4|99.1|100.41|99.11|100.39|99.09|6
1656068590000|2022-06-24 11:03:10|100.41|99.11|100.46|99.16|100.49|99.19|100.41|99.11|9
1656068600000|2022-06-24 11:03:20|100.47|99.17|100.39|99.09|100.47|99.17|100.39|99.09|9
1656068610000|2022-06-24 11:03:30|100.38|99.08|100.4|99.1|100.4|99.1|100.38|99.08|5
1656068620000|2022-06-24 11:03:40|100.42|99.12|100.46|99.16|100.47|99.17|100.42|99.12|6
1656068630000|2022-06-24 11:03:50|100.45|99.15|100.42|99.12|100.45|99.15|100.42|99.12|3
1656068640000|2022-06-24 11:04:00|100.43|99.13|100.43|99.13|100.43|99.13|100.43|99.13|1
1656068670000|2022-06-24 11:04:30|100.44|99.14|100.44|99.14|100.45|99.15|100.44|99.14|3
1656068680000|2022-06-24 11:04:40|100.45|99.15|100.45|99.15|100.45|99.15|100.45|99.15|1
1656068690000|2022-06-24 11:04:50|100.5|99.2|100.47|99.17|100.5|99.2|100.46|99.16|5
1656068700000|2022-06-24 11:05:00|100.48|99.18|100.46|99.16|100.48|99.18|100.46|99.16|3
1656068710000|2022-06-24 11:05:10|100.45|99.15|100.4|99.1|100.45|99.15|100.4|99.1|4
1656068720000|2022-06-24 11:05:20|100.39|99.09|100.43|99.13|100.43|99.13|100.35|99.05|11
1656068730000|2022-06-24 11:05:30|100.42|99.12|100.42|99.12|100.42|99.12|100.42|99.12|1
1656068740000|2022-06-24 11:05:40|100.41|99.11|100.38|99.08|100.41|99.11|100.37|99.07|4
1656068760000|2022-06-24 11:06:00|100.39|99.09|100.41|99.11|100.41|99.11|100.39|99.09|2
1656068770000|2022-06-24 11:06:10|100.43|99.13|100.45|99.15|100.46|99.16|100.43|99.13|7
1656068790000|2022-06-24 11:06:30|100.46|99.16|100.48|99.18|100.48|99.18|100.46|99.16|3
1656068800000|2022-06-24 11:06:40|100.47|99.17|100.47|99.17|100.47|99.17|100.47|99.17|1
1656068820000|2022-06-24 11:07:00|100.46|99.16|100.42|99.12|100.46|99.16|100.42|99.12|4
1656068830000|2022-06-24 11:07:10|100.45|99.15|100.47|99.17|100.47|99.17|100.45|99.15|3
1656068850000|2022-06-24 11:07:30|100.48|99.18|100.48|99.18|100.48|99.18|100.48|99.18|1
1656068870000|2022-06-24 11:07:50|100.47|99.17|100.47|99.17|100.48|99.18|100.47|99.17|5
1656068880000|2022-06-24 11:08:00|100.48|99.18|100.48|99.18|100.48|99.18|100.48|99.18|1
1656068890000|2022-06-24 11:08:10|100.53|99.23|100.54|99.24|100.54|99.24|100.53|99.23|2
1656068910000|2022-06-24 11:08:30|100.55|99.25|100.56|99.26|100.56|99.26|100.55|99.25|2
1656068920000|2022-06-24 11:08:40|100.58|99.28|100.63|99.33|100.63|99.33|100.58|99.28|3
1656068930000|2022-06-24 11:08:50|100.64|99.34|100.63|99.33|100.64|99.34|100.63|99.33|2
1656068940000|2022-06-24 11:09:00|100.64|99.34|100.63|99.33|100.64|99.34|100.63|99.33|2
1656068950000|2022-06-24 11:09:10|100.64|99.34|100.64|99.34|100.64|99.34|100.64|99.34|1
1656068960000|2022-06-24 11:09:20|100.63|99.33|100.84|99.54|100.84|99.54|100.63|99.33|11
1656068970000|2022-06-24 11:09:30|100.85|99.55|100.99|99.69|100.99|99.69|100.84|99.54|14
1656068980000|2022-06-24 11:09:40|101|99.7|100.96|99.66|101.02|99.72|100.96|99.66|10
1656068990000|2022-06-24 11:09:50|100.97|99.67|101|99.7|101.07|99.77|100.97|99.67|8
1656069000000|2022-06-24 11:10:00|100.98|99.68|100.97|99.67|100.98|99.68|100.97|99.67|4
1656069010000|2022-06-24 11:10:10|100.98|99.68|100.93|99.63|100.98|99.68|100.93|99.63|3
1656069020000|2022-06-24 11:10:20|100.96|99.66|100.95|99.65|100.96|99.66|100.93|99.63|4
1656069030000|2022-06-24 11:10:30|100.96|99.66|100.97|99.67|100.98|99.68|100.95|99.65|8
1656069040000|2022-06-24 11:10:40|100.95|99.65|100.92|99.62|100.95|99.65|100.92|99.62|4
1656069050000|2022-06-24 11:10:50|100.93|99.63|100.92|99.62|100.96|99.66|100.92|99.62|4
1656069060000|2022-06-24 11:11:00|100.96|99.66|100.94|99.64|100.96|99.66|100.93|99.63|5
1656069070000|2022-06-24 11:11:10|100.95|99.65|100.97|99.67|101.03|99.73|100.95|99.65|6
1656069080000|2022-06-24 11:11:20|100.98|99.68|100.99|99.69|100.99|99.69|100.98|99.68|4
1656069090000|2022-06-24 11:11:30|101|99.7|100.99|99.69|101|99.7|100.98|99.68|3
1656069100000|2022-06-24 11:11:40|101|99.7|100.98|99.68|101|99.7|100.98|99.68|2
1656069110000|2022-06-24 11:11:50|100.94|99.64|100.91|99.61|100.94|99.64|100.91|99.61|4
1656069120000|2022-06-24 11:12:00|100.95|99.65|100.91|99.61|100.95|99.65|100.91|99.61|2
1656069140000|2022-06-24 11:12:20|100.95|99.65|100.96|99.66|100.96|99.66|100.91|99.61|4
1656069150000|2022-06-24 11:12:30|100.95|99.65|100.9|99.6|100.95|99.65|100.9|99.6|5
1656069160000|2022-06-24 11:12:40|100.89|99.59|100.88|99.58|100.89|99.59|100.88|99.58|2
1656069170000|2022-06-24 11:12:50|100.87|99.57|100.89|99.59|100.89|99.59|100.85|99.55|8
1656069180000|2022-06-24 11:13:00|100.9|99.6|100.85|99.55|100.92|99.62|100.85|99.55|7
1656069200000|2022-06-24 11:13:20|100.86|99.56|100.91|99.61|100.91|99.61|100.86|99.56|8
1656069210000|2022-06-24 11:13:30|100.94|99.64|101|99.7|101|99.7|100.94|99.64|6
1656069230000|2022-06-24 11:13:50|101.04|99.74|100.92|99.62|101.04|99.74|100.92|99.62|9
1656069240000|2022-06-24 11:14:00|100.91|99.61|100.89|99.59|100.91|99.61|100.88|99.58|3
1656069250000|2022-06-24 11:14:10|100.91|99.61|101|99.7|101.01|99.71|100.91|99.61|8
1656069260000|2022-06-24 11:14:20|100.98|99.68|100.98|99.68|101|99.7|100.98|99.68|4
1656069270000|2022-06-24 11:14:30|100.99|99.69|100.99|99.69|100.99|99.69|100.96|99.66|6
1656069280000|2022-06-24 11:14:40|101|99.7|101|99.7|101.01|99.71|101|99.7|5
1656069290000|2022-06-24 11:14:50|101.01|99.71|100.99|99.69|101.01|99.71|100.98|99.68|4
1656069300000|2022-06-24 11:15:00|101|99.7|101|99.7|101.01|99.71|101|99.7|5
1656069310000|2022-06-24 11:15:10|101.01|99.71|101.02|99.72|101.02|99.72|101|99.7|3
1656069320000|2022-06-24 11:15:20|101.01|99.71|101.02|99.72|101.02|99.72|101|99.7|8
1656069340000|2022-06-24 11:15:40|101.08|99.78|101.12|99.82|101.12|99.82|101.08|99.78|6
1656069350000|2022-06-24 11:15:50|101.13|99.83|101.12|99.82|101.13|99.83|101.12|99.82|4
1656069360000|2022-06-24 11:16:00|101.13|99.83|101.14|99.84|101.14|99.84|101.13|99.83|4
1656069370000|2022-06-24 11:16:10|101.13|99.83|101.14|99.84|101.14|99.84|101.13|99.83|2
1656069380000|2022-06-24 11:16:20|101.15|99.85|101.16|99.86|101.16|99.86|101.15|99.85|2
1656069390000|2022-06-24 11:16:30|101.15|99.85|101.16|99.86|101.16|99.86|101.15|99.85|4
1656069400000|2022-06-24 11:16:40|101.15|99.85|101.16|99.86|101.2|99.9|101.15|99.85|6
1656069410000|2022-06-24 11:16:50|101.2|99.9|101.16|99.86|101.2|99.9|101.16|99.86|2
1656069430000|2022-06-24 11:17:10|101.15|99.85|101.16|99.86|101.2|99.9|101.15|99.85|9
1656069440000|2022-06-24 11:17:20|101.15|99.85|101.26|99.96|101.27|99.97|101.15|99.85|12
1656069450000|2022-06-24 11:17:30|101.27|99.97|101.14|99.84|101.27|99.97|101.13|99.83|11
1656069460000|2022-06-24 11:17:40|101.13|99.83|101.15|99.85|101.15|99.85|101.13|99.83|3
1656069470000|2022-06-24 11:17:50|101.14|99.84|101.11|99.81|101.14|99.84|101.1|99.8|3
1656069480000|2022-06-24 11:18:00|101.1|99.8|101.12|99.82|101.12|99.82|101.09|99.79|7
1656069490000|2022-06-24 11:18:10|101.11|99.81|101.1|99.8|101.11|99.81|101.09|99.79|3
1656069500000|2022-06-24 11:18:20|101.09|99.79|101.1|99.8|101.1|99.8|101.04|99.74|9
1656069510000|2022-06-24 11:18:30|101.11|99.81|101.15|99.85|101.17|99.87|101.11|99.81|7
1656069520000|2022-06-24 11:18:40|101.16|99.86|101.24|99.94|101.24|99.94|101.16|99.86|8
1656069530000|2022-06-24 11:18:50|101.25|99.95|101.31|100.01|101.33|100.03|101.25|99.95|11
1656069540000|2022-06-24 11:19:00|101.3|100|101.23|99.93|101.31|100.01|101.23|99.93|11
1656069550000|2022-06-24 11:19:10|101.22|99.92|101.23|99.93|101.23|99.93|101.21|99.91|5
1656069560000|2022-06-24 11:19:20|101.22|99.92|101.16|99.86|101.22|99.92|101.16|99.86|6
1656069570000|2022-06-24 11:19:30|101.15|99.85|101.21|99.91|101.21|99.91|101.15|99.85|5
1656069580000|2022-06-24 11:19:40|101.22|99.92|101.22|99.92|101.22|99.92|101.21|99.91|3
1656069590000|2022-06-24 11:19:50|101.23|99.93|101.27|99.97|101.27|99.97|101.23|99.93|6
1656069600000|2022-06-24 11:20:00|101.26|99.96|101.26|99.96|101.27|99.97|101.23|99.93|6
1656069610000|2022-06-24 11:20:10|101.25|99.95|101.25|99.95|101.28|99.98|101.25|99.95|7
1656069620000|2022-06-24 11:20:20|101.24|99.94|101.23|99.93|101.24|99.94|101.22|99.92|3
1656069630000|2022-06-24 11:20:30|101.2|99.9|101.13|99.83|101.2|99.9|101.13|99.83|4
1656069640000|2022-06-24 11:20:40|101.12|99.82|101.15|99.85|101.17|99.87|101.12|99.82|8
1656069650000|2022-06-24 11:20:50|101.14|99.84|101.17|99.87|101.17|99.87|101.14|99.84|2
1656069660000|2022-06-24 11:21:00|101.18|99.88|101.17|99.87|101.22|99.92|101.17|99.87|6
1656069670000|2022-06-24 11:21:10|101.18|99.88|101.24|99.94|101.24|99.94|101.18|99.88|7
1656069680000|2022-06-24 11:21:20|101.23|99.93|101.06|99.76|101.23|99.93|101.04|99.74|10
1656069690000|2022-06-24 11:21:30|101.07|99.77|101.08|99.78|101.1|99.8|101.07|99.77|4
1656069700000|2022-06-24 11:21:40|101.1|99.8|101.09|99.79|101.1|99.8|101.09|99.79|2
1656069710000|2022-06-24 11:21:50|101.08|99.78|101.08|99.78|101.08|99.78|101.08|99.78|1
1656069720000|2022-06-24 11:22:00|101.07|99.77|101.05|99.75|101.07|99.77|101.05|99.75|2
1656069750000|2022-06-24 11:22:30|101.03|99.73|101|99.7|101.03|99.73|101|99.7|4
1656069760000|2022-06-24 11:22:40|101.01|99.71|100.98|99.68|101.01|99.71|100.95|99.65|8
1656069770000|2022-06-24 11:22:50|100.99|99.69|100.99|99.69|101.02|99.72|100.98|99.68|6
1656069780000|2022-06-24 11:23:00|101.04|99.74|101.04|99.74|101.05|99.75|101.04|99.74|3
1656069790000|2022-06-24 11:23:10|101.05|99.75|101.04|99.74|101.05|99.75|101.04|99.74|2
1656069800000|2022-06-24 11:23:20|101.05|99.75|101.05|99.75|101.05|99.75|101.05|99.75|1
1656069810000|2022-06-24 11:23:30|101.06|99.76|101.07|99.77|101.14|99.84|101.06|99.76|13
1656069820000|2022-06-24 11:23:40|101.06|99.76|101.06|99.76|101.06|99.76|101.06|99.76|1
1656069830000|2022-06-24 11:23:50|101.04|99.74|100.97|99.67|101.04|99.74|100.97|99.67|4
1656069840000|2022-06-24 11:24:00|100.98|99.68|101.02|99.72|101.02|99.72|100.96|99.66|9
1656069850000|2022-06-24 11:24:10|100.98|99.68|100.93|99.63|100.99|99.69|100.93|99.63|6
1656069860000|2022-06-24 11:24:20|100.95|99.65|100.95|99.65|100.95|99.65|100.94|99.64|3
1656069870000|2022-06-24 11:24:30|100.97|99.67|100.88|99.58|100.97|99.67|100.87|99.57|6
1656069880000|2022-06-24 11:24:40|100.87|99.57|100.88|99.58|100.92|99.62|100.86|99.56|10
1656069890000|2022-06-24 11:24:50|100.87|99.57|100.88|99.58|100.93|99.63|100.86|99.56|13
1656069900000|2022-06-24 11:25:00|100.87|99.57|100.85|99.55|100.87|99.57|100.85|99.55|4
1656069910000|2022-06-24 11:25:10|100.87|99.57|100.87|99.57|100.87|99.57|100.87|99.57|1
1656069920000|2022-06-24 11:25:20|100.86|99.56|100.85|99.55|100.87|99.57|100.85|99.55|4
1656069930000|2022-06-24 11:25:30|100.88|99.58|100.88|99.58|100.88|99.58|100.88|99.58|1
1656069940000|2022-06-24 11:25:40|100.9|99.6|100.88|99.58|100.91|99.61|100.87|99.57|9
1656069950000|2022-06-24 11:25:50|100.87|99.57|100.87|99.57|100.87|99.57|100.87|99.57|1
1656069960000|2022-06-24 11:26:00|100.86|99.56|100.86|99.56|100.86|99.56|100.86|99.56|1
1656069970000|2022-06-24 11:26:10|100.87|99.57|100.96|99.66|100.97|99.67|100.87|99.57|10
1656069980000|2022-06-24 11:26:20|100.95|99.65|100.96|99.66|100.96|99.66|100.95|99.65|2
1656069990000|2022-06-24 11:26:30|100.95|99.65|100.95|99.65|100.95|99.65|100.9|99.6|15
1656070000000|2022-06-24 11:26:40|100.96|99.66|101.03|99.73|101.03|99.73|100.95|99.65|8
1656070010000|2022-06-24 11:26:50|101.04|99.74|101.04|99.74|101.1|99.8|101.04|99.74|3
1656070020000|2022-06-24 11:27:00|101.08|99.78|101.09|99.79|101.09|99.79|101.08|99.78|2
1656070030000|2022-06-24 11:27:10|101.1|99.8|101.06|99.76|101.11|99.81|101.05|99.75|7
1656070040000|2022-06-24 11:27:20|101.05|99.75|101.05|99.75|101.05|99.75|101.05|99.75|1
1656070050000|2022-06-24 11:27:30|101.08|99.78|101.09|99.79|101.09|99.79|101.08|99.78|2
1656070060000|2022-06-24 11:27:40|101.1|99.8|101.07|99.77|101.14|99.84|101.07|99.77|5
1656070070000|2022-06-24 11:27:50|101.08|99.78|101.07|99.77|101.08|99.78|101.07|99.77|2
1656070080000|2022-06-24 11:28:00|101.08|99.78|101.07|99.77|101.08|99.78|101.07|99.77|2
1656070090000|2022-06-24 11:28:10|101.06|99.76|101.07|99.77|101.07|99.77|101.06|99.76|2
1656070100000|2022-06-24 11:28:20|101.06|99.76|101.07|99.77|101.07|99.77|101.06|99.76|2
1656070130000|2022-06-24 11:28:50|101.1|99.8|101.07|99.77|101.1|99.8|101.07|99.77|3
1656070150000|2022-06-24 11:29:10|101.08|99.78|101.08|99.78|101.08|99.78|101.08|99.78|1
1656070170000|2022-06-24 11:29:30|101.07|99.77|101.1|99.8|101.1|99.8|101.07|99.77|5
1656070180000|2022-06-24 11:29:40|101.08|99.78|101.1|99.8|101.1|99.8|101.08|99.78|2
1656070190000|2022-06-24 11:29:50|101.09|99.79|101.1|99.8|101.11|99.81|101.07|99.77|6
1656070200000|2022-06-24 11:30:00|101.11|99.81|101.12|99.82|101.12|99.82|101.08|99.78|8
1656070210000|2022-06-24 11:30:10|101.11|99.81|101.14|99.84|101.14|99.84|101.11|99.81|4
1656070220000|2022-06-24 11:30:20|101.15|99.85|101.15|99.85|101.15|99.85|101.14|99.84|3
1656070230000|2022-06-24 11:30:30|101.14|99.84|101.15|99.85|101.15|99.85|101.14|99.84|2
1656070240000|2022-06-24 11:30:40|101.12|99.82|101.15|99.85|101.15|99.85|101.11|99.81|6
1656070250000|2022-06-24 11:30:50|101.14|99.84|101.14|99.84|101.14|99.84|101.14|99.84|1
1656070260000|2022-06-24 11:31:00|101.15|99.85|101.15|99.85|101.15|99.85|101.15|99.85|1
1656070270000|2022-06-24 11:31:10|101.14|99.84|101.15|99.85|101.15|99.85|101.14|99.84|2
1656070290000|2022-06-24 11:31:30|101.16|99.86|101.28|99.98|101.29|99.99|101.16|99.86|9
1656070300000|2022-06-24 11:31:40|101.27|99.97|101.31|100.01|101.31|100.01|101.2|99.9|16
1656070310000|2022-06-24 11:31:50|101.29|99.99|101.32|100.02|101.36|100.06|101.26|99.96|20
1656070320000|2022-06-24 11:32:00|101.33|100.03|101.35|100.05|101.35|100.05|101.29|99.99|21
1656070330000|2022-06-24 11:32:10|101.34|100.04|101.3|100|101.34|100.04|101.26|99.96|19
1656070340000|2022-06-24 11:32:20|101.27|99.97|101.46|100.16|101.46|100.16|101.27|99.97|15
1656070350000|2022-06-24 11:32:30|101.47|100.17|101.44|100.14|101.48|100.18|101.44|100.14|7
1656070360000|2022-06-24 11:32:40|101.42|100.12|101.21|99.91|101.44|100.14|101.21|99.91|8
1656070370000|2022-06-24 11:32:50|101.19|99.89|101.26|99.96|101.28|99.98|101.19|99.89|15
1656070380000|2022-06-24 11:33:00|101.24|99.94|101.29|99.99|101.3|100|101.21|99.91|20
1656070390000|2022-06-24 11:33:10|101.3|100|101.34|100.04|101.38|100.08|101.3|100|10
1656070400000|2022-06-24 11:33:20|101.35|100.05|101.32|100.02|101.38|100.08|101.31|100.01|11
1656070410000|2022-06-24 11:33:30|101.35|100.05|101.41|100.11|101.42|100.12|101.35|100.05|17
1656070420000|2022-06-24 11:33:40|101.42|100.12|101.67|100.37|101.73|100.43|101.42|100.12|18
1656070430000|2022-06-24 11:33:50|101.7|100.4|101.65|100.35|101.7|100.4|101.61|100.31|11
1656070440000|2022-06-24 11:34:00|101.63|100.33|101.67|100.37|101.68|100.38|101.62|100.32|8
1656070450000|2022-06-24 11:34:10|101.69|100.39|101.71|100.41|101.71|100.41|101.69|100.39|3
1656070460000|2022-06-24 11:34:20|101.72|100.42|101.66|100.36|101.72|100.42|101.66|100.36|5
1656070470000|2022-06-24 11:34:30|101.65|100.35|101.65|100.35|101.65|100.35|101.65|100.35|1
1656070480000|2022-06-24 11:34:40|101.64|100.34|101.62|100.32|101.64|100.34|101.6|100.3|7
1656070490000|2022-06-24 11:34:50|101.61|100.31|101.6|100.3|101.63|100.33|101.59|100.29|7
1656070500000|2022-06-24 11:35:00|101.59|100.29|101.62|100.32|101.63|100.33|101.58|100.28|6
1656070510000|2022-06-24 11:35:10|101.64|100.34|101.65|100.35|101.66|100.36|101.63|100.33|4
1656070520000|2022-06-24 11:35:20|101.67|100.37|101.67|100.37|101.7|100.4|101.66|100.36|5
1656070530000|2022-06-24 11:35:30|101.66|100.36|101.63|100.33|101.66|100.36|101.63|100.33|2
1656070540000|2022-06-24 11:35:40|101.62|100.32|101.62|100.32|101.62|100.32|101.62|100.32|1
1656070550000|2022-06-24 11:35:50|101.61|100.31|101.6|100.3|101.61|100.31|101.6|100.3|2
1656070560000|2022-06-24 11:36:00|101.63|100.33|101.62|100.32|101.63|100.33|101.62|100.32|2
1656070580000|2022-06-24 11:36:20|101.67|100.37|101.67|100.37|101.7|100.4|101.67|100.37|6
1656070590000|2022-06-24 11:36:30|101.66|100.36|101.67|100.37|101.67|100.37|101.65|100.35|4
1656070610000|2022-06-24 11:36:50|101.66|100.36|101.64|100.34|101.66|100.36|101.64|100.34|3
1656070620000|2022-06-24 11:37:00|101.67|100.37|101.65|100.35|101.67|100.37|101.65|100.35|3
1656070630000|2022-06-24 11:37:10|101.67|100.37|101.67|100.37|101.67|100.37|101.67|100.37|1
1656070640000|2022-06-24 11:37:20|101.66|100.36|101.67|100.37|101.67|100.37|101.66|100.36|4
1656070650000|2022-06-24 11:37:30|101.66|100.36|101.66|100.36|101.66|100.36|101.66|100.36|1
1656070660000|2022-06-24 11:37:40|101.65|100.35|101.65|100.35|101.65|100.35|101.65|100.35|1
1656070670000|2022-06-24 11:37:50|101.64|100.34|101.64|100.34|101.64|100.34|101.64|100.34|1
1656070680000|2022-06-24 11:38:00|101.66|100.36|101.66|100.36|101.66|100.36|101.66|100.36|1
1656070690000|2022-06-24 11:38:10|101.65|100.35|101.64|100.34|101.65|100.35|101.64|100.34|2
1656070700000|2022-06-24 11:38:20|101.63|100.33|101.62|100.32|101.66|100.36|101.62|100.32|6
1656070710000|2022-06-24 11:38:30|101.66|100.36|101.66|100.36|101.68|100.38|101.65|100.35|5
1656070720000|2022-06-24 11:38:40|101.7|100.4|101.73|100.43|101.73|100.43|101.7|100.4|2
1656070730000|2022-06-24 11:38:50|101.72|100.42|101.75|100.45|101.75|100.45|101.72|100.42|3
1656070750000|2022-06-24 11:39:10|101.76|100.46|101.75|100.45|101.76|100.46|101.75|100.45|2
1656070800000|2022-06-24 11:40:00|101.74|100.44|101.68|100.38|101.74|100.44|101.67|100.37|11
1656070810000|2022-06-24 11:40:10|101.74|100.44|101.75|100.45|101.75|100.45|101.74|100.44|2
1656070840000|2022-06-24 11:40:40|101.78|100.48|101.8|100.5|101.8|100.5|101.75|100.45|3
1656070850000|2022-06-24 11:40:50|101.75|100.45|101.79|100.49|101.79|100.49|101.75|100.45|5
1656070860000|2022-06-24 11:41:00|101.78|100.48|101.82|100.52|101.82|100.52|101.76|100.46|8
1656070870000|2022-06-24 11:41:10|101.85|100.55|101.83|100.53|101.85|100.55|101.78|100.48|5
1656070880000|2022-06-24 11:41:20|101.79|100.49|101.78|100.48|101.8|100.5|101.77|100.47|7
1656070890000|2022-06-24 11:41:30|101.8|100.5|101.84|100.54|101.84|100.54|101.8|100.5|2
1656070900000|2022-06-24 11:41:40|101.8|100.5|101.82|100.52|101.82|100.52|101.8|100.5|2
1656070910000|2022-06-24 11:41:50|101.81|100.51|101.83|100.53|101.84|100.54|101.79|100.49|12
1656070920000|2022-06-24 11:42:00|101.85|100.55|101.84|100.54|101.85|100.55|101.83|100.53|4
1656070930000|2022-06-24 11:42:10|101.83|100.53|101.84|100.54|101.85|100.55|101.83|100.53|4
1656070940000|2022-06-24 11:42:20|101.86|100.56|102.09|100.79|102.09|100.79|101.86|100.56|11
1656070950000|2022-06-24 11:42:30|102.08|100.78|102.1|100.8|102.13|100.83|102.05|100.75|16
1656070960000|2022-06-24 11:42:40|102.11|100.81|102.06|100.76|102.11|100.81|102.03|100.73|10
1656070970000|2022-06-24 11:42:50|102.05|100.75|101.96|100.66|102.05|100.75|101.96|100.66|8
1656070980000|2022-06-24 11:43:00|101.97|100.67|101.99|100.69|101.99|100.69|101.96|100.66|5
1656070990000|2022-06-24 11:43:10|101.98|100.68|101.96|100.66|102.01|100.71|101.89|100.59|20
1656071000000|2022-06-24 11:43:20|101.95|100.65|101.87|100.57|101.95|100.65|101.87|100.57|8
1656071010000|2022-06-24 11:43:30|101.88|100.58|101.87|100.57|101.88|100.58|101.86|100.56|4
1656071020000|2022-06-24 11:43:40|101.86|100.56|101.86|100.56|101.86|100.56|101.85|100.55|3
1656071030000|2022-06-24 11:43:50|101.87|100.57|101.85|100.55|101.87|100.57|101.85|100.55|3
1656071040000|2022-06-24 11:44:00|101.87|100.57|101.81|100.51|101.87|100.57|101.78|100.48|8
1656071050000|2022-06-24 11:44:10|101.83|100.53|101.83|100.53|101.84|100.54|101.83|100.53|3
1656071060000|2022-06-24 11:44:20|101.85|100.55|101.75|100.45|101.85|100.55|101.75|100.45|5
1656071080000|2022-06-24 11:44:40|101.77|100.47|101.79|100.49|101.79|100.49|101.76|100.46|4
1656071090000|2022-06-24 11:44:50|101.78|100.48|101.76|100.46|101.78|100.48|101.76|100.46|3
1656071100000|2022-06-24 11:45:00|101.77|100.47|101.77|100.47|101.77|100.47|101.77|100.47|1
1656071110000|2022-06-24 11:45:10|101.78|100.48|101.84|100.54|101.84|100.54|101.78|100.48|5
1656071120000|2022-06-24 11:45:20|101.86|100.56|101.85|100.55|101.86|100.56|101.85|100.55|2
1656071130000|2022-06-24 11:45:30|101.86|100.56|101.86|100.56|101.86|100.56|101.86|100.56|1
1656071150000|2022-06-24 11:45:50|101.85|100.55|101.85|100.55|101.85|100.55|101.85|100.55|1
1656071160000|2022-06-24 11:46:00|101.84|100.54|101.81|100.51|101.85|100.55|101.81|100.51|3
1656071170000|2022-06-24 11:46:10|101.8|100.5|101.78|100.48|101.8|100.5|101.78|100.48|2
1656071180000|2022-06-24 11:46:20|101.77|100.47|101.76|100.46|101.77|100.47|101.76|100.46|2
1656071190000|2022-06-24 11:46:30|101.74|100.44|101.68|100.38|101.74|100.44|101.67|100.37|7
1656071210000|2022-06-24 11:46:50|101.7|100.4|101.75|100.45|101.75|100.45|101.7|100.4|4
1656071220000|2022-06-24 11:47:00|101.74|100.44|101.67|100.37|101.74|100.44|101.66|100.36|6
1656071230000|2022-06-24 11:47:10|101.69|100.39|101.68|100.38|101.69|100.39|101.68|100.38|2
1656071240000|2022-06-24 11:47:20|101.67|100.37|101.67|100.37|101.67|100.37|101.67|100.37|1
1656071260000|2022-06-24 11:47:40|101.66|100.36|101.66|100.36|101.66|100.36|101.66|100.36|1
1656071270000|2022-06-24 11:47:50|101.67|100.37|101.66|100.36|101.67|100.37|101.66|100.36|2
1656071280000|2022-06-24 11:48:00|101.67|100.37|101.68|100.38|101.68|100.38|101.67|100.37|2
1656071300000|2022-06-24 11:48:20|101.67|100.37|101.68|100.38|101.68|100.38|101.67|100.37|2
1656071340000|2022-06-24 11:49:00|101.67|100.37|101.66|100.36|101.68|100.38|101.63|100.33|8
1656071350000|2022-06-24 11:49:10|101.65|100.35|101.65|100.35|101.65|100.35|101.64|100.34|3
1656071360000|2022-06-24 11:49:20|101.66|100.36|101.64|100.34|101.66|100.36|101.64|100.34|3
1656071370000|2022-06-24 11:49:30|101.63|100.33|101.65|100.35|101.66|100.36|101.62|100.32|5
1656071380000|2022-06-24 11:49:40|101.64|100.34|101.63|100.33|101.64|100.34|101.63|100.33|2
1656071390000|2022-06-24 11:49:50|101.62|100.32|101.61|100.31|101.62|100.32|101.61|100.31|2
1656071400000|2022-06-24 11:50:00|101.63|100.33|101.62|100.32|101.63|100.33|101.62|100.32|2
1656071420000|2022-06-24 11:50:20|101.61|100.31|101.61|100.31|101.61|100.31|101.61|100.31|1
1656071430000|2022-06-24 11:50:30|101.6|100.3|101.6|100.3|101.6|100.3|101.6|100.3|1
1656071440000|2022-06-24 11:50:40|101.61|100.31|101.61|100.31|101.61|100.31|101.61|100.31|1
1656071450000|2022-06-24 11:50:50|101.6|100.3|101.6|100.3|101.61|100.31|101.6|100.3|3
1656071460000|2022-06-24 11:51:00|101.61|100.31|101.61|100.31|101.61|100.31|101.61|100.31|1
1656071470000|2022-06-24 11:51:10|101.6|100.3|101.33|100.03|101.6|100.3|101.32|100.02|11
1656071480000|2022-06-24 11:51:20|101.3|100|101.24|99.94|101.31|100.01|101.22|99.92|11
1656071490000|2022-06-24 11:51:30|101.23|99.93|101.26|99.96|101.26|99.96|101.17|99.87|9
1656071500000|2022-06-24 11:51:40|101.25|99.95|101.24|99.94|101.25|99.95|101.24|99.94|2
1656071510000|2022-06-24 11:51:50|101.23|99.93|101.15|99.85|101.23|99.93|101.11|99.81|6
1656071520000|2022-06-24 11:52:00|101.14|99.84|101.14|99.84|101.14|99.84|101.13|99.83|3
1656071530000|2022-06-24 11:52:10|101.15|99.85|101.15|99.85|101.16|99.86|101.15|99.85|3
1656071550000|2022-06-24 11:52:30|101.16|99.86|101.24|99.94|101.25|99.95|101.16|99.86|8
1656071560000|2022-06-24 11:52:40|101.25|99.95|101.24|99.94|101.25|99.95|101.24|99.94|4
1656071570000|2022-06-24 11:52:50|101.25|99.95|101.25|99.95|101.25|99.95|101.24|99.94|5
1656071580000|2022-06-24 11:53:00|101.24|99.94|101.25|99.95|101.27|99.97|101.24|99.94|4
1656071590000|2022-06-24 11:53:10|101.27|99.97|101.25|99.95|101.27|99.97|101.25|99.95|2
1656071600000|2022-06-24 11:53:20|101.24|99.94|101.23|99.93|101.24|99.94|101.2|99.9|7
1656071610000|2022-06-24 11:53:30|101.18|99.88|101.16|99.86|101.18|99.88|101.16|99.86|3
1656071620000|2022-06-24 11:53:40|101.17|99.87|101.19|99.89|101.2|99.9|101.17|99.87|5
1656071630000|2022-06-24 11:53:50|101.18|99.88|101.18|99.88|101.19|99.89|101.18|99.88|3
1656071640000|2022-06-24 11:54:00|101.17|99.87|101.17|99.87|101.17|99.87|101.15|99.85|7
1656071650000|2022-06-24 11:54:10|101.16|99.86|101.17|99.87|101.17|99.87|101.16|99.86|2
1656071660000|2022-06-24 11:54:20|101.16|99.86|101.17|99.87|101.17|99.87|101.16|99.86|2
1656071670000|2022-06-24 11:54:30|101.16|99.86|101.18|99.88|101.18|99.88|101.16|99.86|3
1656071680000|2022-06-24 11:54:40|101.17|99.87|101.16|99.86|101.17|99.87|101.16|99.86|2
1656071690000|2022-06-24 11:54:50|101.17|99.87|101.17|99.87|101.17|99.87|101.17|99.87|1
1656071700000|2022-06-24 11:55:00|101.18|99.88|101.13|99.83|101.18|99.88|101.13|99.83|4
1656071710000|2022-06-24 11:55:10|101.14|99.84|101.17|99.87|101.17|99.87|101.14|99.84|3
1656071720000|2022-06-24 11:55:20|101.16|99.86|101.16|99.86|101.17|99.87|101.15|99.85|4
1656071730000|2022-06-24 11:55:30|101.15|99.85|101.16|99.86|101.17|99.87|101.15|99.85|3
1656071740000|2022-06-24 11:55:40|101.17|99.87|101.16|99.86|101.17|99.87|101.16|99.86|2
1656071750000|2022-06-24 11:55:50|101.17|99.87|101.18|99.88|101.18|99.88|101.16|99.86|6
1656071760000|2022-06-24 11:56:00|101.17|99.87|101.17|99.87|101.17|99.87|101.17|99.87|1
1656071770000|2022-06-24 11:56:10|101.16|99.86|101.16|99.86|101.16|99.86|101.16|99.86|1
1656071780000|2022-06-24 11:56:20|101.17|99.87|101.16|99.86|101.17|99.87|101.16|99.86|2
1656071790000|2022-06-24 11:56:30|101.14|99.84|101.14|99.84|101.14|99.84|101.14|99.84|1
1656071810000|2022-06-24 11:56:50|101.17|99.87|101.15|99.85|101.17|99.87|101.15|99.85|2
1656071830000|2022-06-24 11:57:10|101.16|99.86|101.16|99.86|101.17|99.87|101.16|99.86|3
1656071840000|2022-06-24 11:57:20|101.17|99.87|101.17|99.87|101.17|99.87|101.16|99.86|3
1656071850000|2022-06-24 11:57:30|101.16|99.86|101.07|99.77|101.16|99.86|101.07|99.77|6
1656071860000|2022-06-24 11:57:40|101.06|99.76|101.06|99.76|101.06|99.76|101.06|99.76|1
1656071870000|2022-06-24 11:57:50|101.07|99.77|101.07|99.77|101.07|99.77|101.07|99.77|1
1656071890000|2022-06-24 11:58:10|101.08|99.78|101.12|99.82|101.12|99.82|101.08|99.78|4
1656071900000|2022-06-24 11:58:20|101.13|99.83|101.21|99.91|101.21|99.91|101.13|99.83|9
1656071910000|2022-06-24 11:58:30|101.2|99.9|101.22|99.92|101.22|99.92|101.2|99.9|5
1656071920000|2022-06-24 11:58:40|101.23|99.93|101.17|99.87|101.23|99.93|101.17|99.87|7
1656071930000|2022-06-24 11:58:50|101.19|99.89|101.17|99.87|101.19|99.89|101.17|99.87|3
1656071950000|2022-06-24 11:59:10|101.1|99.8|101.03|99.73|101.1|99.8|101.01|99.71|9
1656071960000|2022-06-24 11:59:20|101.02|99.72|100.98|99.68|101.02|99.72|100.97|99.67|6
1656071970000|2022-06-24 11:59:30|100.97|99.67|100.97|99.67|100.97|99.67|100.97|99.67|1
1656071980000|2022-06-24 11:59:40|100.96|99.66|100.95|99.65|100.96|99.66|100.91|99.61|6
1656071990000|2022-06-24 11:59:50|100.91|99.61|100.92|99.62|100.92|99.62|100.9|99.6|4
1656072000000|2022-06-24 12:00:00|100.91|99.61|100.87|99.57|100.91|99.61|100.87|99.57|4
1656072010000|2022-06-24 12:00:10|100.86|99.56|100.88|99.58|100.88|99.58|100.86|99.56|3
1656072020000|2022-06-24 12:00:20|100.87|99.57|100.88|99.58|100.88|99.58|100.87|99.57|2
1656072030000|2022-06-24 12:00:30|100.89|99.59|100.89|99.59|100.9|99.6|100.89|99.59|3
1656072040000|2022-06-24 12:00:40|100.9|99.6|100.91|99.61|100.97|99.67|100.9|99.6|11
1656072050000|2022-06-24 12:00:50|100.9|99.6|100.96|99.66|100.96|99.66|100.89|99.59|9
1656072060000|2022-06-24 12:01:00|100.97|99.67|100.97|99.67|100.97|99.67|100.95|99.65|7
1656072070000|2022-06-24 12:01:10|100.98|99.68|100.98|99.68|100.98|99.68|100.98|99.68|1
1656072080000|2022-06-24 12:01:20|100.99|99.69|100.99|99.69|100.99|99.69|100.99|99.69|1
1656072150000|2022-06-24 12:02:30|101.02|99.72|100.99|99.69|101.02|99.72|100.99|99.69|2
1656072160000|2022-06-24 12:02:40|101.02|99.72|100.99|99.69|101.02|99.72|100.99|99.69|2
1656072170000|2022-06-24 12:02:50|101.02|99.72|100.99|99.69|101.02|99.72|100.99|99.69|2
1656072210000|2022-06-24 12:03:30|101|99.7|100.99|99.69|101|99.7|100.99|99.69|4
1656072250000|2022-06-24 12:04:10|100.97|99.67|100.97|99.67|100.97|99.67|100.97|99.67|1
1656072260000|2022-06-24 12:04:20|100.96|99.66|100.96|99.66|100.97|99.67|100.96|99.66|3
1656072270000|2022-06-24 12:04:30|100.97|99.67|100.96|99.66|100.97|99.67|100.96|99.66|2
1656072290000|2022-06-24 12:04:50|100.95|99.65|100.92|99.62|100.95|99.65|100.92|99.62|4
1656072300000|2022-06-24 12:05:00|100.93|99.63|100.95|99.65|100.95|99.65|100.93|99.63|3
1656072310000|2022-06-24 12:05:10|100.96|99.66|100.96|99.66|100.96|99.66|100.96|99.66|1
1656072320000|2022-06-24 12:05:20|100.95|99.65|100.88|99.58|100.95|99.65|100.88|99.58|7
1656072330000|2022-06-24 12:05:30|100.89|99.59|100.88|99.58|100.89|99.59|100.88|99.58|2
1656072340000|2022-06-24 12:05:40|100.93|99.63|100.89|99.59|100.93|99.63|100.89|99.59|3
1656072350000|2022-06-24 12:05:50|100.88|99.58|100.87|99.57|100.89|99.59|100.87|99.57|4
1656072370000|2022-06-24 12:06:10|100.88|99.58|100.88|99.58|100.88|99.58|100.88|99.58|1
1656072390000|2022-06-24 12:06:30|100.89|99.59|100.88|99.58|100.89|99.59|100.87|99.57|4
1656072400000|2022-06-24 12:06:40|100.87|99.57|100.87|99.57|100.87|99.57|100.87|99.57|1
1656072420000|2022-06-24 12:07:00|100.86|99.56|100.87|99.57|100.87|99.57|100.86|99.56|2
1656072480000|2022-06-24 12:08:00|100.86|99.56|100.87|99.57|100.87|99.57|100.86|99.56|2
1656072500000|2022-06-24 12:08:20|100.89|99.59|100.89|99.59|100.89|99.59|100.88|99.58|7
1656072520000|2022-06-24 12:08:40|100.9|99.6|100.92|99.62|100.92|99.62|100.9|99.6|3
1656072530000|2022-06-24 12:08:50|100.94|99.64|100.92|99.62|100.94|99.64|100.92|99.62|2
1656072570000|2022-06-24 12:09:30|101.05|99.75|101.07|99.77|101.07|99.77|101.05|99.75|4
1656072580000|2022-06-24 12:09:40|101.04|99.74|101.05|99.75|101.05|99.75|101.04|99.74|2
1656072590000|2022-06-24 12:09:50|101.06|99.76|101.07|99.77|101.07|99.77|101.06|99.76|2
1656072610000|2022-06-24 12:10:10|101.08|99.78|101.08|99.78|101.08|99.78|101.08|99.78|1
1656072620000|2022-06-24 12:10:20|101.09|99.79|101.45|100.15|101.45|100.15|101.08|99.78|15
1656072630000|2022-06-24 12:10:30|101.5|100.2|101.54|100.24|101.69|100.39|101.5|100.2|19
1656072640000|2022-06-24 12:10:40|101.55|100.25|101.43|100.13|101.62|100.32|101.43|100.13|17
1656072650000|2022-06-24 12:10:50|101.45|100.15|101.35|100.05|101.51|100.21|101.35|100.05|13
1656072660000|2022-06-24 12:11:00|101.36|100.06|101.39|100.09|101.39|100.09|101.33|100.03|12
1656072670000|2022-06-24 12:11:10|101.4|100.1|101.62|100.32|101.63|100.33|101.4|100.1|17
1656072680000|2022-06-24 12:11:20|101.63|100.33|101.48|100.18|101.63|100.33|101.42|100.12|15
1656072690000|2022-06-24 12:11:30|101.49|100.19|101.4|100.1|101.51|100.21|101.39|100.09|20
1656072700000|2022-06-24 12:11:40|101.39|100.09|101.35|100.05|101.4|100.1|101.3|100|15
1656072710000|2022-06-24 12:11:50|101.36|100.06|101.3|100|101.37|100.07|101.28|99.98|17
1656072720000|2022-06-24 12:12:00|101.31|100.01|101.32|100.02|101.34|100.04|101.29|99.99|11
1656072730000|2022-06-24 12:12:10|101.31|100.01|101.23|99.93|101.31|100.01|101.23|99.93|11
1656072740000|2022-06-24 12:12:20|101.22|99.92|101.23|99.93|101.23|99.93|101.19|99.89|8
1656072750000|2022-06-24 12:12:30|101.24|99.94|101.23|99.93|101.24|99.94|101.22|99.92|3
1656072760000|2022-06-24 12:12:40|101.24|99.94|101.34|100.04|101.34|100.04|101.24|99.94|7
1656072770000|2022-06-24 12:12:50|101.33|100.03|101.3|100|101.34|100.04|101.29|99.99|12
1656072780000|2022-06-24 12:13:00|101.31|100.01|101.31|100.01|101.32|100.02|101.29|99.99|9
1656072790000|2022-06-24 12:13:10|101.3|100|101.29|99.99|101.32|100.02|101.28|99.98|9
1656072800000|2022-06-24 12:13:20|101.3|100|101.4|100.1|101.4|100.1|101.3|100|6
1656072810000|2022-06-24 12:13:30|101.39|100.09|101.47|100.17|101.47|100.17|101.39|100.09|11
1656072820000|2022-06-24 12:13:40|101.48|100.18|101.5|100.2|101.5|100.2|101.48|100.18|2
1656072850000|2022-06-24 12:14:10|101.55|100.25|101.64|100.34|101.64|100.34|101.55|100.25|7
1656072860000|2022-06-24 12:14:20|101.65|100.35|101.62|100.32|101.65|100.35|101.6|100.3|10
1656072870000|2022-06-24 12:14:30|101.63|100.33|101.58|100.28|101.63|100.33|101.56|100.26|7
1656072880000|2022-06-24 12:14:40|101.57|100.27|101.48|100.18|101.57|100.27|101.48|100.18|5
1656072890000|2022-06-24 12:14:50|101.49|100.19|101.37|100.07|101.52|100.22|101.35|100.05|13
1656072900000|2022-06-24 12:15:00|101.36|100.06|101.36|100.06|101.41|100.11|101.32|100.02|18
1656072910000|2022-06-24 12:15:10|101.35|100.05|101.31|100.01|101.36|100.06|101.31|100.01|8
1656072920000|2022-06-24 12:15:20|101.3|100|101.25|99.95|101.3|100|101.23|99.93|7
1656072930000|2022-06-24 12:15:30|101.24|99.94|101.27|99.97|101.27|99.97|101.18|99.88|12
1656072940000|2022-06-24 12:15:40|101.28|99.98|101.31|100.01|101.31|100.01|101.27|99.97|5
1656072950000|2022-06-24 12:15:50|101.3|100|101.28|99.98|101.31|100.01|101.23|99.93|13
1656072960000|2022-06-24 12:16:00|101.29|99.99|101.28|99.98|101.29|99.99|101.28|99.98|4
1656072970000|2022-06-24 12:16:10|101.29|99.99|101.36|100.06|101.37|100.07|101.29|99.99|9
1656072980000|2022-06-24 12:16:20|101.34|100.04|101.37|100.07|101.37|100.07|101.34|100.04|3
1656072990000|2022-06-24 12:16:30|101.38|100.08|101.39|100.09|101.39|100.09|101.38|100.08|2
1656073000000|2022-06-24 12:16:40|101.4|100.1|101.4|100.1|101.43|100.13|101.4|100.1|3
1656073010000|2022-06-24 12:16:50|101.43|100.13|101.4|100.1|101.43|100.13|101.4|100.1|2
1656073020000|2022-06-24 12:17:00|101.48|100.18|101.53|100.23|101.53|100.23|101.48|100.18|5
1656073030000|2022-06-24 12:17:10|101.54|100.24|101.54|100.24|101.54|100.24|101.51|100.21|5
1656073040000|2022-06-24 12:17:20|101.52|100.22|101.53|100.23|101.53|100.23|101.52|100.22|4
1656073050000|2022-06-24 12:17:30|101.54|100.24|101.54|100.24|101.54|100.24|101.53|100.23|3
1656073060000|2022-06-24 12:17:40|101.51|100.21|101.52|100.22|101.53|100.23|101.51|100.21|6
1656073070000|2022-06-24 12:17:50|101.5|100.2|101.42|100.12|101.51|100.21|101.42|100.12|9
1656073080000|2022-06-24 12:18:00|101.43|100.13|101.42|100.12|101.45|100.15|101.42|100.12|11
1656073090000|2022-06-24 12:18:10|101.41|100.11|101.44|100.14|101.45|100.15|101.41|100.11|4
1656073100000|2022-06-24 12:18:20|101.38|100.08|101.34|100.04|101.38|100.08|101.33|100.03|13
1656073110000|2022-06-24 12:18:30|101.35|100.05|101.37|100.07|101.42|100.12|101.35|100.05|7
1656073120000|2022-06-24 12:18:40|101.36|100.06|101.38|100.08|101.38|100.08|101.36|100.06|7
1656073130000|2022-06-24 12:18:50|101.39|100.09|101.41|100.11|101.42|100.12|101.38|100.08|11
1656073140000|2022-06-24 12:19:00|101.38|100.08|101.23|99.93|101.38|100.08|101.21|99.91|17
1656073150000|2022-06-24 12:19:10|101.25|99.95|101.27|99.97|101.27|99.97|101.25|99.95|4
1656073160000|2022-06-24 12:19:20|101.3|100|101.28|99.98|101.45|100.15|101.28|99.98|16
1656073170000|2022-06-24 12:19:30|101.26|99.96|101.26|99.96|101.27|99.97|101.23|99.93|5
1656073180000|2022-06-24 12:19:40|101.24|99.94|101.24|99.94|101.26|99.96|101.24|99.94|7
1656073190000|2022-06-24 12:19:50|101.26|99.96|101.22|99.92|101.26|99.96|101.19|99.89|7
1656073200000|2022-06-24 12:20:00|101.24|99.94|101.28|99.98|101.29|99.99|101.24|99.94|7
1656073210000|2022-06-24 12:20:10|101.29|99.99|101.32|100.02|101.37|100.07|101.28|99.98|9
1656073220000|2022-06-24 12:20:20|101.28|99.98|101.29|99.99|101.29|99.99|101.28|99.98|2
1656073230000|2022-06-24 12:20:30|101.28|99.98|101.29|99.99|101.29|99.99|101.28|99.98|2
1656073240000|2022-06-24 12:20:40|101.28|99.98|101.32|100.02|101.33|100.03|101.28|99.98|10
1656073250000|2022-06-24 12:20:50|101.29|99.99|101.29|99.99|101.29|99.99|101.29|99.99|1
1656073260000|2022-06-24 12:21:00|101.3|100|101.32|100.02|101.32|100.02|101.3|100|3
1656073280000|2022-06-24 12:21:20|101.3|100|101.32|100.02|101.32|100.02|101.3|100|3
1656073290000|2022-06-24 12:21:30|101.34|100.04|101.32|100.02|101.34|100.04|101.31|100.01|6
1656073300000|2022-06-24 12:21:40|101.34|100.04|101.34|100.04|101.34|100.04|101.34|100.04|1
1656073310000|2022-06-24 12:21:50|101.33|100.03|101.34|100.04|101.36|100.06|101.33|100.03|7
1656073320000|2022-06-24 12:22:00|101.36|100.06|101.37|100.07|101.38|100.08|101.31|100.01|12
1656073330000|2022-06-24 12:22:10|101.36|100.06|101.4|100.1|101.4|100.1|101.36|100.06|7
1656073340000|2022-06-24 12:22:20|101.43|100.13|101.46|100.16|101.46|100.16|101.42|100.12|5
1656073360000|2022-06-24 12:22:40|101.47|100.17|101.47|100.17|101.47|100.17|101.47|100.17|1
1656073370000|2022-06-24 12:22:50|101.48|100.18|101.47|100.17|101.48|100.18|101.47|100.17|2
1656073390000|2022-06-24 12:23:10|101.46|100.16|101.44|100.14|101.47|100.17|101.43|100.13|5
1656073400000|2022-06-24 12:23:20|101.43|100.13|101.44|100.14|101.46|100.16|101.35|100.05|10
1656073410000|2022-06-24 12:23:30|101.45|100.15|101.4|100.1|101.45|100.15|101.4|100.1|7
1656073420000|2022-06-24 12:23:40|101.39|100.09|101.29|99.99|101.4|100.1|101.29|99.99|16
1656073430000|2022-06-24 12:23:50|101.28|99.98|101.19|99.89|101.29|99.99|101.19|99.89|8
1656073440000|2022-06-24 12:24:00|101.17|99.87|101.23|99.93|101.25|99.95|101.17|99.87|9
1656073450000|2022-06-24 12:24:10|101.21|99.91|101.21|99.91|101.22|99.92|101.19|99.89|4
1656073460000|2022-06-24 12:24:20|101.22|99.92|101.33|100.03|101.33|100.03|101.22|99.92|10
1656073470000|2022-06-24 12:24:30|101.36|100.06|101.42|100.12|101.42|100.12|101.35|100.05|10
1656073480000|2022-06-24 12:24:40|101.43|100.13|101.43|100.13|101.44|100.14|101.42|100.12|6
1656073490000|2022-06-24 12:24:50|101.42|100.12|101.43|100.13|101.43|100.13|101.39|100.09|7
1656073500000|2022-06-24 12:25:00|101.44|100.14|101.34|100.04|101.44|100.14|101.34|100.04|5
1656073510000|2022-06-24 12:25:10|101.33|100.03|101.42|100.12|101.42|100.12|101.33|100.03|7
1656073520000|2022-06-24 12:25:20|101.41|100.11|101.38|100.08|101.44|100.14|101.38|100.08|11
1656073530000|2022-06-24 12:25:30|101.39|100.09|101.43|100.13|101.43|100.13|101.39|100.09|6
1656073540000|2022-06-24 12:25:40|101.41|100.11|101.35|100.05|101.41|100.11|101.34|100.04|9
1656073550000|2022-06-24 12:25:50|101.34|100.04|101.36|100.06|101.37|100.07|101.34|100.04|4
1656073560000|2022-06-24 12:26:00|101.35|100.05|101.38|100.08|101.38|100.08|101.34|100.04|6
1656073570000|2022-06-24 12:26:10|101.39|100.09|101.38|100.08|101.39|100.09|101.38|100.08|2
1656073580000|2022-06-24 12:26:20|101.37|100.07|101.37|100.07|101.37|100.07|101.37|100.07|1
1656073590000|2022-06-24 12:26:30|101.38|100.08|101.38|100.08|101.38|100.08|101.38|100.08|1
1656073600000|2022-06-24 12:26:40|101.39|100.09|101.46|100.16|101.46|100.16|101.39|100.09|7
1656073610000|2022-06-24 12:26:50|101.47|100.17|101.5|100.2|101.5|100.2|101.47|100.17|5
1656073620000|2022-06-24 12:27:00|101.49|100.19|101.58|100.28|101.58|100.28|101.48|100.18|7
1656073630000|2022-06-24 12:27:10|101.59|100.29|101.6|100.3|101.6|100.3|101.59|100.29|4
1656073640000|2022-06-24 12:27:20|101.65|100.35|101.69|100.39|101.69|100.39|101.64|100.34|6
1656073650000|2022-06-24 12:27:30|101.73|100.43|101.9|100.6|101.96|100.66|101.73|100.43|16
1656073660000|2022-06-24 12:27:40|101.95|100.65|101.93|100.63|101.95|100.65|101.88|100.58|11
1656073670000|2022-06-24 12:27:50|101.92|100.62|101.79|100.49|101.92|100.62|101.79|100.49|16
1656073680000|2022-06-24 12:28:00|101.81|100.51|101.66|100.36|101.81|100.51|101.66|100.36|8
1656073690000|2022-06-24 12:28:10|101.65|100.35|101.64|100.34|101.65|100.35|101.63|100.33|4
1656073700000|2022-06-24 12:28:20|101.68|100.38|101.66|100.36|101.7|100.4|101.64|100.34|10
1656073710000|2022-06-24 12:28:30|101.67|100.37|101.72|100.42|101.72|100.42|101.67|100.37|9
1656073720000|2022-06-24 12:28:40|101.75|100.45|101.79|100.49|101.81|100.51|101.75|100.45|6
1656073730000|2022-06-24 12:28:50|101.78|100.48|101.77|100.47|101.78|100.48|101.77|100.47|2
1656073740000|2022-06-24 12:29:00|101.79|100.49|101.82|100.52|101.83|100.53|101.79|100.49|5
1656073750000|2022-06-24 12:29:10|101.79|100.49|101.87|100.57|101.87|100.57|101.79|100.49|9
1656073760000|2022-06-24 12:29:20|101.86|100.56|101.85|100.55|101.86|100.56|101.84|100.54|3
1656073770000|2022-06-24 12:29:30|101.83|100.53|101.93|100.63|101.95|100.65|101.83|100.53|11
1656073780000|2022-06-24 12:29:40|101.92|100.62|101.89|100.59|101.92|100.62|101.89|100.59|5
1656073790000|2022-06-24 12:29:50|101.9|100.6|101.92|100.62|101.92|100.62|101.89|100.59|4
1656073800000|2022-06-24 12:30:00|101.93|100.63|101.94|100.64|101.97|100.67|101.93|100.63|7
1656073810000|2022-06-24 12:30:10|101.9|100.6|101.91|100.61|101.92|100.62|101.89|100.59|9
1656073820000|2022-06-24 12:30:20|101.9|100.6|101.89|100.59|101.9|100.6|101.89|100.59|2
1656073830000|2022-06-24 12:30:30|101.88|100.58|101.87|100.57|101.88|100.58|101.87|100.57|2
1656073840000|2022-06-24 12:30:40|101.89|100.59|101.88|100.58|101.89|100.59|101.88|100.58|2
1656073850000|2022-06-24 12:30:50|101.87|100.57|101.83|100.53|101.87|100.57|101.83|100.53|5
1656073860000|2022-06-24 12:31:00|101.8|100.5|101.77|100.47|101.8|100.5|101.75|100.45|8
1656073870000|2022-06-24 12:31:10|101.76|100.46|101.66|100.36|101.76|100.46|101.66|100.36|7
1656073890000|2022-06-24 12:31:30|101.65|100.35|101.63|100.33|101.68|100.38|101.63|100.33|9
1656073910000|2022-06-24 12:31:50|101.62|100.32|101.6|100.3|101.62|100.32|101.6|100.3|5
1656073920000|2022-06-24 12:32:00|101.62|100.32|101.64|100.34|101.64|100.34|101.61|100.31|6
1656073930000|2022-06-24 12:32:10|101.63|100.33|101.63|100.33|101.63|100.33|101.63|100.33|1
1656073940000|2022-06-24 12:32:20|101.64|100.34|101.65|100.35|101.65|100.35|101.64|100.34|2
1656073950000|2022-06-24 12:32:30|101.66|100.36|101.63|100.33|101.66|100.36|101.63|100.33|4
1656073960000|2022-06-24 12:32:40|101.64|100.34|101.63|100.33|101.64|100.34|101.63|100.33|2
1656073970000|2022-06-24 12:32:50|101.62|100.32|101.64|100.34|101.64|100.34|101.62|100.32|3
1656073990000|2022-06-24 12:33:10|101.65|100.35|101.64|100.34|101.65|100.35|101.64|100.34|2
1656074030000|2022-06-24 12:33:50|101.63|100.33|101.64|100.34|101.64|100.34|101.63|100.33|2
1656074040000|2022-06-24 12:34:00|101.65|100.35|101.64|100.34|101.65|100.35|101.61|100.31|6
1656074050000|2022-06-24 12:34:10|101.63|100.33|101.6|100.3|101.63|100.33|101.6|100.3|4
1656074090000|2022-06-24 12:34:50|101.61|100.31|101.6|100.3|101.61|100.31|101.6|100.3|2
1656074100000|2022-06-24 12:35:00|101.61|100.31|101.6|100.3|101.61|100.31|101.6|100.3|2
1656074120000|2022-06-24 12:35:20|101.61|100.31|101.6|100.3|101.61|100.31|101.6|100.3|2
1656074130000|2022-06-24 12:35:30|101.61|100.31|101.65|100.35|101.65|100.35|101.61|100.31|4
1656074180000|2022-06-24 12:36:20|101.64|100.34|101.64|100.34|101.64|100.34|101.64|100.34|1
1656074190000|2022-06-24 12:36:30|101.63|100.33|101.63|100.33|101.63|100.33|101.62|100.32|3
1656074200000|2022-06-24 12:36:40|101.62|100.32|101.65|100.35|101.66|100.36|101.62|100.32|4
1656074210000|2022-06-24 12:36:50|101.66|100.36|101.67|100.37|101.67|100.37|101.65|100.35|4
1656074220000|2022-06-24 12:37:00|101.68|100.38|101.68|100.38|101.68|100.38|101.68|100.38|1
1656074250000|2022-06-24 12:37:30|101.67|100.37|101.63|100.33|101.67|100.37|101.63|100.33|4
1656074280000|2022-06-24 12:38:00|101.62|100.32|101.62|100.32|101.62|100.32|101.62|100.32|1
1656074300000|2022-06-24 12:38:20|101.64|100.34|101.66|100.36|101.67|100.37|101.63|100.33|7
1656074310000|2022-06-24 12:38:30|101.67|100.37|101.66|100.36|101.67|100.37|101.66|100.36|2
1656074320000|2022-06-24 12:38:40|101.65|100.35|101.63|100.33|101.65|100.35|101.63|100.33|3
1656074330000|2022-06-24 12:38:50|101.64|100.34|101.64|100.34|101.64|100.34|101.64|100.34|1
1656074340000|2022-06-24 12:39:00|101.63|100.33|101.63|100.33|101.63|100.33|101.63|100.33|1
1656074350000|2022-06-24 12:39:10|101.66|100.36|101.65|100.35|101.66|100.36|101.65|100.35|2
1656074360000|2022-06-24 12:39:20|101.66|100.36|101.64|100.34|101.67|100.37|101.64|100.34|5
1656074370000|2022-06-24 12:39:30|101.63|100.33|101.62|100.32|101.63|100.33|101.62|100.32|2
1656074400000|2022-06-24 12:40:00|101.63|100.33|101.65|100.35|101.67|100.37|101.63|100.33|5
1656074410000|2022-06-24 12:40:10|101.64|100.34|101.63|100.33|101.67|100.37|101.63|100.33|5
1656074420000|2022-06-24 12:40:20|101.62|100.32|101.62|100.32|101.63|100.33|101.62|100.32|5
1656074440000|2022-06-24 12:40:40|101.65|100.35|101.66|100.36|101.67|100.37|101.64|100.34|9
1656074450000|2022-06-24 12:40:50|101.67|100.37|101.67|100.37|101.67|100.37|101.67|100.37|1
1656074460000|2022-06-24 12:41:00|101.7|100.4|101.74|100.44|101.74|100.44|101.69|100.39|8
1656074470000|2022-06-24 12:41:10|101.76|100.46|101.77|100.47|101.79|100.49|101.76|100.46|4
1656074480000|2022-06-24 12:41:20|101.79|100.49|101.8|100.5|101.8|100.5|101.79|100.49|2
1656074490000|2022-06-24 12:41:30|101.79|100.49|101.84|100.54|101.85|100.55|101.79|100.49|8
1656074500000|2022-06-24 12:41:40|101.85|100.55|101.79|100.49|101.86|100.56|101.79|100.49|7
1656074510000|2022-06-24 12:41:50|101.76|100.46|101.76|100.46|101.77|100.47|101.76|100.46|3
1656074520000|2022-06-24 12:42:00|101.75|100.45|101.78|100.48|101.78|100.48|101.75|100.45|3
1656074530000|2022-06-24 12:42:10|101.77|100.47|101.84|100.54|101.84|100.54|101.77|100.47|9
1656074540000|2022-06-24 12:42:20|101.83|100.53|101.83|100.53|101.83|100.53|101.8|100.5|7
1656074550000|2022-06-24 12:42:30|101.84|100.54|101.85|100.55|101.86|100.56|101.84|100.54|4
1656074560000|2022-06-24 12:42:40|101.84|100.54|101.84|100.54|101.84|100.54|101.84|100.54|1
1656074570000|2022-06-24 12:42:50|101.86|100.56|101.83|100.53|101.86|100.56|101.83|100.53|3
1656074590000|2022-06-24 12:43:10|101.84|100.54|101.84|100.54|101.84|100.54|101.83|100.53|3
1656074600000|2022-06-24 12:43:20|101.83|100.53|101.83|100.53|101.83|100.53|101.83|100.53|1
1656074610000|2022-06-24 12:43:30|101.82|100.52|101.78|100.48|101.82|100.52|101.77|100.47|4
1656074620000|2022-06-24 12:43:40|101.77|100.47|101.76|100.46|101.77|100.47|101.76|100.46|2
1656074640000|2022-06-24 12:44:00|101.77|100.47|101.76|100.46|101.77|100.47|101.76|100.46|2
1656074650000|2022-06-24 12:44:10|101.77|100.47|101.79|100.49|101.8|100.5|101.77|100.47|4
1656074660000|2022-06-24 12:44:20|101.8|100.5|101.81|100.51|101.81|100.51|101.8|100.5|2
1656074670000|2022-06-24 12:44:30|101.8|100.5|101.82|100.52|101.82|100.52|101.8|100.5|2
1656074690000|2022-06-24 12:44:50|101.83|100.53|101.84|100.54|101.84|100.54|101.83|100.53|2
1656074700000|2022-06-24 12:45:00|101.79|100.49|101.81|100.51|101.81|100.51|101.79|100.49|3
1656074710000|2022-06-24 12:45:10|101.82|100.52|101.82|100.52|101.84|100.54|101.82|100.52|3
1656074720000|2022-06-24 12:45:20|101.81|100.51|101.79|100.49|101.81|100.51|101.76|100.46|6
1656074730000|2022-06-24 12:45:30|101.78|100.48|101.68|100.38|101.78|100.48|101.68|100.38|8
1656074740000|2022-06-24 12:45:40|101.67|100.37|101.65|100.35|101.67|100.37|101.65|100.35|5
1656074750000|2022-06-24 12:45:50|101.64|100.34|101.65|100.35|101.66|100.36|101.64|100.34|3
1656074760000|2022-06-24 12:46:00|101.66|100.36|101.66|100.36|101.66|100.36|101.66|100.36|1
1656074770000|2022-06-24 12:46:10|101.67|100.37|101.67|100.37|101.67|100.37|101.67|100.37|1
1656074780000|2022-06-24 12:46:20|101.68|100.38|101.84|100.54|101.84|100.54|101.68|100.38|13
1656074790000|2022-06-24 12:46:30|101.85|100.55|101.86|100.56|101.87|100.57|101.85|100.55|3
1656074800000|2022-06-24 12:46:40|101.87|100.57|101.92|100.62|101.92|100.62|101.87|100.57|4
1656074820000|2022-06-24 12:47:00|101.94|100.64|101.94|100.64|101.94|100.64|101.92|100.62|5
1656074830000|2022-06-24 12:47:10|101.92|100.62|101.9|100.6|101.92|100.62|101.88|100.58|5
1656074840000|2022-06-24 12:47:20|101.92|100.62|101.93|100.63|101.93|100.63|101.92|100.62|2
1656074870000|2022-06-24 12:47:50|101.92|100.62|101.92|100.62|101.92|100.62|101.92|100.62|1
1656074900000|2022-06-24 12:48:20|101.91|100.61|101.87|100.57|101.93|100.63|101.87|100.57|10
1656074910000|2022-06-24 12:48:30|101.86|100.56|101.9|100.6|101.91|100.61|101.86|100.56|7
1656074920000|2022-06-24 12:48:40|101.89|100.59|101.92|100.62|101.92|100.62|101.88|100.58|5
1656074960000|2022-06-24 12:49:20|101.91|100.61|101.92|100.62|101.92|100.62|101.9|100.6|6
1656074970000|2022-06-24 12:49:30|101.88|100.58|101.87|100.57|101.88|100.58|101.86|100.56|4
1656074980000|2022-06-24 12:49:40|101.86|100.56|101.86|100.56|101.86|100.56|101.85|100.55|3
1656074990000|2022-06-24 12:49:50|101.87|100.57|101.86|100.56|101.9|100.6|101.86|100.56|6
1656075000000|2022-06-24 12:50:00|101.85|100.55|101.86|100.56|101.86|100.56|101.85|100.55|6
1656075010000|2022-06-24 12:50:10|101.87|100.57|101.85|100.55|101.87|100.57|101.85|100.55|3
1656075040000|2022-06-24 12:50:40|101.86|100.56|101.86|100.56|101.86|100.56|101.86|100.56|1
1656075050000|2022-06-24 12:50:50|101.85|100.55|101.87|100.57|101.88|100.58|101.83|100.53|9
1656075060000|2022-06-24 12:51:00|101.86|100.56|101.83|100.53|101.86|100.56|101.82|100.52|7
1656075070000|2022-06-24 12:51:10|101.82|100.52|101.79|100.49|101.82|100.52|101.79|100.49|5
1656075080000|2022-06-24 12:51:20|101.78|100.48|101.76|100.46|101.78|100.48|101.76|100.46|3
1656075090000|2022-06-24 12:51:30|101.75|100.45|101.75|100.45|101.75|100.45|101.72|100.42|4
1656075100000|2022-06-24 12:51:40|101.74|100.44|101.74|100.44|101.74|100.44|101.74|100.44|1
1656075110000|2022-06-24 12:51:50|101.77|100.47|101.68|100.38|101.77|100.47|101.68|100.38|8
1656075120000|2022-06-24 12:52:00|101.69|100.39|101.76|100.46|101.76|100.46|101.69|100.39|5
1656075160000|2022-06-24 12:52:40|101.77|100.47|101.76|100.46|101.77|100.47|101.76|100.46|2
1656075200000|2022-06-24 12:53:20|101.75|100.45|101.67|100.37|101.75|100.45|101.67|100.37|5
1656075210000|2022-06-24 12:53:30|101.71|100.41|101.76|100.46|101.76|100.46|101.71|100.41|3
1656075220000|2022-06-24 12:53:40|101.75|100.45|101.75|100.45|101.75|100.45|101.75|100.45|1
1656075230000|2022-06-24 12:53:50|101.74|100.44|101.69|100.39|101.74|100.44|101.69|100.39|2
1656075240000|2022-06-24 12:54:00|101.68|100.38|101.62|100.32|101.68|100.38|101.58|100.28|15
1656075250000|2022-06-24 12:54:10|101.61|100.31|101.62|100.32|101.63|100.33|101.59|100.29|7
1656075260000|2022-06-24 12:54:20|101.61|100.31|101.39|100.09|101.61|100.31|101.39|100.09|8
1656075270000|2022-06-24 12:54:30|101.38|100.08|101.42|100.12|101.42|100.12|101.38|100.08|4
1656075280000|2022-06-24 12:54:40|101.41|100.11|101.38|100.08|101.43|100.13|101.38|100.08|6
1656075290000|2022-06-24 12:54:50|101.39|100.09|101.38|100.08|101.39|100.09|101.37|100.07|6
1656075300000|2022-06-24 12:55:00|101.37|100.07|101.28|99.98|101.38|100.08|101.28|99.98|4
1656075310000|2022-06-24 12:55:10|101.29|99.99|101.35|100.05|101.35|100.05|101.29|99.99|7
1656075320000|2022-06-24 12:55:20|101.36|100.06|101.37|100.07|101.37|100.07|101.36|100.06|2
1656075330000|2022-06-24 12:55:30|101.36|100.06|101.36|100.06|101.36|100.06|101.36|100.06|1
1656075350000|2022-06-24 12:55:50|101.35|100.05|101.3|100|101.35|100.05|101.29|99.99|4
1656075360000|2022-06-24 12:56:00|101.31|100.01|101.3|100|101.32|100.02|101.3|100|4
1656075370000|2022-06-24 12:56:10|101.32|100.02|101.32|100.02|101.32|100.02|101.32|100.02|1
1656075380000|2022-06-24 12:56:20|101.31|100.01|101.34|100.04|101.34|100.04|101.31|100.01|3
1656075390000|2022-06-24 12:56:30|101.36|100.06|101.39|100.09|101.39|100.09|101.36|100.06|2
1656075400000|2022-06-24 12:56:40|101.38|100.08|101.4|100.1|101.4|100.1|101.38|100.08|3
1656075410000|2022-06-24 12:56:50|101.39|100.09|101.42|100.12|101.42|100.12|101.39|100.09|4
1656075420000|2022-06-24 12:57:00|101.41|100.11|101.39|100.09|101.41|100.11|101.39|100.09|4
1656075430000|2022-06-24 12:57:10|101.4|100.1|101.4|100.1|101.4|100.1|101.39|100.09|3
1656075440000|2022-06-24 12:57:20|101.39|100.09|101.4|100.1|101.4|100.1|101.38|100.08|4
1656075450000|2022-06-24 12:57:30|101.38|100.08|101.36|100.06|101.4|100.1|101.36|100.06|7
1656075460000|2022-06-24 12:57:40|101.35|100.05|101.37|100.07|101.37|100.07|101.34|100.04|6
1656075470000|2022-06-24 12:57:50|101.38|100.08|101.37|100.07|101.38|100.08|101.36|100.06|4
1656075480000|2022-06-24 12:58:00|101.36|100.06|101.39|100.09|101.4|100.1|101.36|100.06|6
1656075490000|2022-06-24 12:58:10|101.4|100.1|101.39|100.09|101.41|100.11|101.39|100.09|4
1656075500000|2022-06-24 12:58:20|101.38|100.08|101.39|100.09|101.39|100.09|101.38|100.08|2
1656075510000|2022-06-24 12:58:30|101.4|100.1|101.4|100.1|101.4|100.1|101.4|100.1|1
1656075520000|2022-06-24 12:58:40|101.39|100.09|101.39|100.09|101.39|100.09|101.39|100.09|1
1656075530000|2022-06-24 12:58:50|101.4|100.1|101.4|100.1|101.4|100.1|101.4|100.1|1
1656075540000|2022-06-24 12:59:00|101.41|100.11|101.41|100.11|101.41|100.11|101.41|100.11|1
1656075550000|2022-06-24 12:59:10|101.4|100.1|101.41|100.11|101.41|100.11|101.4|100.1|2
1656075560000|2022-06-24 12:59:20|101.38|100.08|101.32|100.02|101.38|100.08|101.32|100.02|5
1656075570000|2022-06-24 12:59:30|101.33|100.03|101.31|100.01|101.33|100.03|101.31|100.01|3
1656075580000|2022-06-24 12:59:40|101.32|100.02|101.32|100.02|101.32|100.02|101.31|100.01|3
1656075590000|2022-06-24 12:59:50|101.26|99.96|101.29|99.99|101.29|99.99|101.25|99.95|7
1656075620000|2022-06-24 13:00:20|101.3|100|101.32|100.02|101.32|100.02|101.3|100|2
1656075630000|2022-06-24 13:00:30|101.33|100.03|101.37|100.07|101.37|100.07|101.33|100.03|6
1656075640000|2022-06-24 13:00:40|101.38|100.08|101.4|100.1|101.4|100.1|101.38|100.08|2
1656075650000|2022-06-24 13:00:50|101.38|100.08|101.4|100.1|101.4|100.1|101.38|100.08|3
1656075660000|2022-06-24 13:01:00|101.39|100.09|101.36|100.06|101.39|100.09|101.34|100.04|9
1656075670000|2022-06-24 13:01:10|101.35|100.05|101.33|100.03|101.35|100.05|101.33|100.03|5
1656075680000|2022-06-24 13:01:20|101.34|100.04|101.36|100.06|101.36|100.06|101.34|100.04|3
1656075720000|2022-06-24 13:02:00|101.37|100.07|101.39|100.09|101.39|100.09|101.37|100.07|3
1656075730000|2022-06-24 13:02:10|101.37|100.07|101.39|100.09|101.39|100.09|101.37|100.07|3
1656075740000|2022-06-24 13:02:20|101.4|100.1|101.4|100.1|101.41|100.11|101.38|100.08|7
1656075760000|2022-06-24 13:02:40|101.41|100.11|101.41|100.11|101.41|100.11|101.4|100.1|3
1656075770000|2022-06-24 13:02:50|101.4|100.1|101.41|100.11|101.41|100.11|101.4|100.1|2
1656075780000|2022-06-24 13:03:00|101.4|100.1|101.4|100.1|101.4|100.1|101.4|100.1|1
1656075790000|2022-06-24 13:03:10|101.41|100.11|101.41|100.11|101.41|100.11|101.41|100.11|1
1656075800000|2022-06-24 13:03:20|101.4|100.1|101.41|100.11|101.42|100.12|101.4|100.1|6
1656075820000|2022-06-24 13:03:40|101.35|100.05|101.31|100.01|101.35|100.05|101.31|100.01|4
1656075830000|2022-06-24 13:03:50|101.33|100.03|101.33|100.03|101.35|100.05|101.33|100.03|3
1656075840000|2022-06-24 13:04:00|101.34|100.04|101.33|100.03|101.34|100.04|101.33|100.03|2
1656075850000|2022-06-24 13:04:10|101.3|100|101.32|100.02|101.32|100.02|101.3|100|3
1656075860000|2022-06-24 13:04:20|101.31|100.01|101.31|100.01|101.31|100.01|101.31|100.01|1
1656075870000|2022-06-24 13:04:30|101.3|100|101.31|100.01|101.31|100.01|101.3|100|2
1656075890000|2022-06-24 13:04:50|101.3|100|101.3|100|101.31|100.01|101.29|99.99|5
1656075900000|2022-06-24 13:05:00|101.29|99.99|101.29|99.99|101.29|99.99|101.29|99.99|1
1656075920000|2022-06-24 13:05:20|101.3|100|101.29|99.99|101.3|100|101.29|99.99|2
1656075930000|2022-06-24 13:05:30|101.3|100|101.29|99.99|101.3|100|101.29|99.99|2
1656075940000|2022-06-24 13:05:40|101.3|100|101.21|99.91|101.3|100|101.21|99.91|5
1656075950000|2022-06-24 13:05:50|101.18|99.88|101.15|99.85|101.18|99.88|101.15|99.85|3
1656075960000|2022-06-24 13:06:00|101.19|99.89|101.19|99.89|101.21|99.91|101.18|99.88|6
1656075980000|2022-06-24 13:06:20|101.2|99.9|101.21|99.91|101.21|99.91|101.2|99.9|2
1656076000000|2022-06-24 13:06:40|101.2|99.9|101.16|99.86|101.2|99.9|101.16|99.86|6
1656076010000|2022-06-24 13:06:50|101.17|99.87|101.17|99.87|101.17|99.87|101.17|99.87|1
1656076020000|2022-06-24 13:07:00|101.18|99.88|101.18|99.88|101.18|99.88|101.17|99.87|5
1656076030000|2022-06-24 13:07:10|101.19|99.89|101.26|99.96|101.26|99.96|101.19|99.89|9
1656076040000|2022-06-24 13:07:20|101.28|99.98|101.33|100.03|101.33|100.03|101.28|99.98|5
1656076050000|2022-06-24 13:07:30|101.34|100.04|101.37|100.07|101.37|100.07|101.33|100.03|6
1656076060000|2022-06-24 13:07:40|101.44|100.14|101.7|100.4|101.7|100.4|101.44|100.14|11
1656076070000|2022-06-24 13:07:50|101.71|100.41|101.75|100.45|101.82|100.52|101.71|100.41|18
1656076080000|2022-06-24 13:08:00|101.74|100.44|101.53|100.23|101.74|100.44|101.53|100.23|11
1656076090000|2022-06-24 13:08:10|101.51|100.21|101.44|100.14|101.51|100.21|101.43|100.13|6
1656076110000|2022-06-24 13:08:30|101.43|100.13|101.43|100.13|101.43|100.13|101.43|100.13|1
1656076130000|2022-06-24 13:08:50|101.44|100.14|101.48|100.18|101.48|100.18|101.44|100.14|4
1656076140000|2022-06-24 13:09:00|101.47|100.17|101.46|100.16|101.47|100.17|101.46|100.16|2
1656076150000|2022-06-24 13:09:10|101.45|100.15|101.45|100.15|101.45|100.15|101.45|100.15|1
1656076170000|2022-06-24 13:09:30|101.46|100.16|101.48|100.18|101.48|100.18|101.45|100.15|5
1656076180000|2022-06-24 13:09:40|101.47|100.17|101.47|100.17|101.47|100.17|101.47|100.17|1
1656076190000|2022-06-24 13:09:50|101.48|100.18|101.48|100.18|101.48|100.18|101.48|100.18|1
1656076200000|2022-06-24 13:10:00|101.49|100.19|101.48|100.18|101.49|100.19|101.48|100.18|4
1656076210000|2022-06-24 13:10:10|101.49|100.19|101.48|100.18|101.49|100.19|101.48|100.18|4
1656076230000|2022-06-24 13:10:30|101.49|100.19|101.46|100.16|101.49|100.19|101.45|100.15|10
1656076240000|2022-06-24 13:10:40|101.47|100.17|101.49|100.19|101.49|100.19|101.46|100.16|7
1656076250000|2022-06-24 13:10:50|101.5|100.2|101.5|100.2|101.5|100.2|101.5|100.2|1
1656076260000|2022-06-24 13:11:00|101.49|100.19|101.48|100.18|101.49|100.19|101.48|100.18|2
1656076270000|2022-06-24 13:11:10|101.49|100.19|101.5|100.2|101.5|100.2|101.49|100.19|2
1656076280000|2022-06-24 13:11:20|101.52|100.22|101.55|100.25|101.55|100.25|101.52|100.22|4
1656076290000|2022-06-24 13:11:30|101.54|100.24|101.54|100.24|101.54|100.24|101.54|100.24|1
1656076300000|2022-06-24 13:11:40|101.53|100.23|101.53|100.23|101.53|100.23|101.53|100.23|1
1656076310000|2022-06-24 13:11:50|101.52|100.22|101.52|100.22|101.52|100.22|101.52|100.22|1
1656076330000|2022-06-24 13:12:10|101.54|100.24|101.54|100.24|101.56|100.26|101.52|100.22|5
1656076340000|2022-06-24 13:12:20|101.55|100.25|101.53|100.23|101.55|100.25|101.52|100.22|5
1656076350000|2022-06-24 13:12:30|101.52|100.22|101.5|100.2|101.52|100.22|101.5|100.2|4
1656076360000|2022-06-24 13:12:40|101.51|100.21|101.56|100.26|101.56|100.26|101.51|100.21|5
1656076370000|2022-06-24 13:12:50|101.55|100.25|101.55|100.25|101.55|100.25|101.55|100.25|1
1656076380000|2022-06-24 13:13:00|101.54|100.24|101.55|100.25|101.55|100.25|101.54|100.24|4
1656076390000|2022-06-24 13:13:10|101.57|100.27|101.57|100.27|101.57|100.27|101.57|100.27|1
1656076400000|2022-06-24 13:13:20|101.56|100.26|101.59|100.29|101.59|100.29|101.56|100.26|4
1656076410000|2022-06-24 13:13:30|101.58|100.28|101.58|100.28|101.58|100.28|101.58|100.28|1
1656076430000|2022-06-24 13:13:50|101.59|100.29|101.52|100.22|101.59|100.29|101.5|100.2|7
1656076440000|2022-06-24 13:14:00|101.55|100.25|101.48|100.18|101.55|100.25|101.48|100.18|3
1656076450000|2022-06-24 13:14:10|101.49|100.19|101.48|100.18|101.49|100.19|101.48|100.18|2
1656076460000|2022-06-24 13:14:20|101.49|100.19|101.48|100.18|101.49|100.19|101.48|100.18|2
1656076480000|2022-06-24 13:14:40|101.49|100.19|101.48|100.18|101.49|100.19|101.48|100.18|2
1656076500000|2022-06-24 13:15:00|101.45|100.15|101.47|100.17|101.47|100.17|101.39|100.09|12
1656076510000|2022-06-24 13:15:10|101.46|100.16|101.46|100.16|101.46|100.16|101.46|100.16|1
1656076520000|2022-06-24 13:15:20|101.47|100.17|101.57|100.27|101.58|100.28|101.47|100.17|12
1656076530000|2022-06-24 13:15:30|101.58|100.28|101.58|100.28|101.58|100.28|101.57|100.27|5
1656076550000|2022-06-24 13:15:50|101.57|100.27|101.56|100.26|101.57|100.27|101.56|100.26|2
1656076560000|2022-06-24 13:16:00|101.57|100.27|101.57|100.27|101.57|100.27|101.56|100.26|3
1656076570000|2022-06-24 13:16:10|101.56|100.26|101.56|100.26|101.57|100.27|101.56|100.26|3
1656076580000|2022-06-24 13:16:20|101.55|100.25|101.55|100.25|101.57|100.27|101.55|100.25|5
1656076590000|2022-06-24 13:16:30|101.56|100.26|101.56|100.26|101.56|100.26|101.56|100.26|1
1656076610000|2022-06-24 13:16:50|101.53|100.23|101.48|100.18|101.53|100.23|101.48|100.18|4
1656076650000|2022-06-24 13:17:30|101.45|100.15|101.38|100.08|101.45|100.15|101.38|100.08|6
1656076670000|2022-06-24 13:17:50|101.37|100.07|101.37|100.07|101.37|100.07|101.37|100.07|1
1656076680000|2022-06-24 13:18:00|101.38|100.08|101.24|99.94|101.38|100.08|101.24|99.94|7
1656076690000|2022-06-24 13:18:10|101.27|99.97|101.17|99.87|101.27|99.97|101.17|99.87|7
1656076710000|2022-06-24 13:18:30|101.18|99.88|101.17|99.87|101.18|99.88|101.17|99.87|4
1656076720000|2022-06-24 13:18:40|101.18|99.88|101.18|99.88|101.18|99.88|101.16|99.86|9
1656076730000|2022-06-24 13:18:50|101.19|99.89|101.2|99.9|101.2|99.9|101.17|99.87|7
1656076750000|2022-06-24 13:19:10|101.22|99.92|101.27|99.97|101.27|99.97|101.19|99.89|12
1656076760000|2022-06-24 13:19:20|101.28|99.98|101.3|100|101.3|100|101.26|99.96|4
1656076780000|2022-06-24 13:19:40|101.31|100.01|101.31|100.01|101.31|100.01|101.31|100.01|1
1656076790000|2022-06-24 13:19:50|101.32|100.02|101.33|100.03|101.35|100.05|101.3|100|10
1656076800000|2022-06-24 13:20:00|101.34|100.04|101.36|100.06|101.37|100.07|101.34|100.04|9
1656076810000|2022-06-24 13:20:10|101.33|100.03|101.34|100.04|101.34|100.04|101.33|100.03|2
1656076820000|2022-06-24 13:20:20|101.33|100.03|101.49|100.19|101.49|100.19|101.33|100.03|10
1656076830000|2022-06-24 13:20:30|101.5|100.2|101.7|100.4|101.7|100.4|101.5|100.2|10
1656076840000|2022-06-24 13:20:40|101.67|100.37|101.69|100.39|101.7|100.4|101.67|100.37|3
1656076850000|2022-06-24 13:20:50|101.67|100.37|101.76|100.46|101.79|100.49|101.67|100.37|11
1656076860000|2022-06-24 13:21:00|101.73|100.43|101.75|100.45|101.76|100.46|101.73|100.43|4
1656076870000|2022-06-24 13:21:10|101.74|100.44|101.74|100.44|101.76|100.46|101.73|100.43|4
1656076880000|2022-06-24 13:21:20|101.75|100.45|101.75|100.45|101.75|100.45|101.75|100.45|1
1656076890000|2022-06-24 13:21:30|101.74|100.44|101.73|100.43|101.74|100.44|101.73|100.43|2
1656076910000|2022-06-24 13:21:50|101.72|100.42|101.66|100.36|101.72|100.42|101.66|100.36|2
1656076920000|2022-06-24 13:22:00|101.65|100.35|101.66|100.36|101.66|100.36|101.65|100.35|2
1656076940000|2022-06-24 13:22:20|101.69|100.39|101.68|100.38|101.69|100.39|101.68|100.38|2
1656076950000|2022-06-24 13:22:30|101.64|100.34|101.51|100.21|101.64|100.34|101.51|100.21|11
1656076970000|2022-06-24 13:22:50|101.5|100.2|101.5|100.2|101.5|100.2|101.5|100.2|1
1656076980000|2022-06-24 13:23:00|101.51|100.21|101.51|100.21|101.53|100.23|101.51|100.21|3
1656076990000|2022-06-24 13:23:10|101.5|100.2|101.5|100.2|101.5|100.2|101.48|100.18|5
1656077000000|2022-06-24 13:23:20|101.51|100.21|101.54|100.24|101.54|100.24|101.51|100.21|3
1656077010000|2022-06-24 13:23:30|101.55|100.25|101.57|100.27|101.57|100.27|101.54|100.24|6
1656077020000|2022-06-24 13:23:40|101.56|100.26|101.54|100.24|101.56|100.26|101.53|100.23|5
1656077040000|2022-06-24 13:24:00|101.55|100.25|101.56|100.26|101.59|100.29|101.55|100.25|6
1656077050000|2022-06-24 13:24:10|101.54|100.24|101.53|100.23|101.56|100.26|101.52|100.22|7
1656077060000|2022-06-24 13:24:20|101.51|100.21|101.45|100.15|101.51|100.21|101.44|100.14|5
1656077070000|2022-06-24 13:24:30|101.48|100.18|101.5|100.2|101.5|100.2|101.48|100.18|7
1656077080000|2022-06-24 13:24:40|101.49|100.19|101.47|100.17|101.5|100.2|101.47|100.17|6
1656077090000|2022-06-24 13:24:50|101.48|100.18|101.48|100.18|101.48|100.18|101.47|100.17|3
1656077100000|2022-06-24 13:25:00|101.47|100.17|101.47|100.17|101.48|100.18|101.47|100.17|3
1656077110000|2022-06-24 13:25:10|101.49|100.19|101.49|100.19|101.49|100.19|101.49|100.19|1
1656077130000|2022-06-24 13:25:30|101.5|100.2|101.49|100.19|101.5|100.2|101.49|100.19|2
1656077140000|2022-06-24 13:25:40|101.5|100.2|101.49|100.19|101.5|100.2|101.49|100.19|2
1656077150000|2022-06-24 13:25:50|101.48|100.18|101.48|100.18|101.48|100.18|101.48|100.18|1
1656077160000|2022-06-24 13:26:00|101.47|100.17|101.48|100.18|101.48|100.18|101.47|100.17|2
1656077180000|2022-06-24 13:26:20|101.47|100.17|101.48|100.18|101.48|100.18|101.47|100.17|2
1656077200000|2022-06-24 13:26:40|101.47|100.17|101.46|100.16|101.47|100.17|101.46|100.16|2
1656077210000|2022-06-24 13:26:50|101.47|100.17|101.5|100.2|101.5|100.2|101.46|100.16|4
1656077220000|2022-06-24 13:27:00|101.53|100.23|101.53|100.23|101.56|100.26|101.52|100.22|9
1656077230000|2022-06-24 13:27:10|101.51|100.21|101.47|100.17|101.51|100.21|101.47|100.17|4
1656077240000|2022-06-24 13:27:20|101.49|100.19|101.53|100.23|101.53|100.23|101.49|100.19|4
1656077250000|2022-06-24 13:27:30|101.54|100.24|101.55|100.25|101.57|100.27|101.54|100.24|4
1656077260000|2022-06-24 13:27:40|101.56|100.26|101.54|100.24|101.56|100.26|101.54|100.24|3
1656077270000|2022-06-24 13:27:50|101.55|100.25|101.54|100.24|101.55|100.25|101.54|100.24|6
1656077280000|2022-06-24 13:28:00|101.55|100.25|101.55|100.25|101.57|100.27|101.54|100.24|4
1656077290000|2022-06-24 13:28:10|101.54|100.24|101.55|100.25|101.57|100.27|101.54|100.24|6
1656077300000|2022-06-24 13:28:20|101.54|100.24|101.55|100.25|101.55|100.25|101.54|100.24|2
1656077310000|2022-06-24 13:28:30|101.54|100.24|101.47|100.17|101.54|100.24|101.47|100.17|5
1656077400000|2022-06-24 13:30:00|101.48|100.18|101.52|100.22|101.54|100.24|101.48|100.18|7
1656077410000|2022-06-24 13:30:10|101.53|100.23|101.56|100.26|101.56|100.26|101.53|100.23|3
1656077420000|2022-06-24 13:30:20|101.55|100.25|101.47|100.17|101.55|100.25|101.47|100.17|6
1656077430000|2022-06-24 13:30:30|101.46|100.16|101.39|100.09|101.46|100.16|101.37|100.07|8
1656077440000|2022-06-24 13:30:40|101.45|100.15|101.44|100.14|101.45|100.15|101.43|100.13|4
1656077450000|2022-06-24 13:30:50|101.43|100.13|101.4|100.1|101.43|100.13|101.4|100.1|3
1656077460000|2022-06-24 13:31:00|101.42|100.12|101.4|100.1|101.42|100.12|101.4|100.1|2
1656077470000|2022-06-24 13:31:10|101.37|100.07|101.37|100.07|101.38|100.08|101.35|100.05|8
1656077480000|2022-06-24 13:31:20|101.36|100.06|101.44|100.14|101.44|100.14|101.36|100.06|5
1656077490000|2022-06-24 13:31:30|101.45|100.15|101.52|100.22|101.52|100.22|101.45|100.15|8
1656077510000|2022-06-24 13:31:50|101.54|100.24|101.56|100.26|101.56|100.26|101.54|100.24|6
1656077520000|2022-06-24 13:32:00|101.54|100.24|101.67|100.37|101.67|100.37|101.54|100.24|9
1656077530000|2022-06-24 13:32:10|101.66|100.36|101.72|100.42|101.72|100.42|101.66|100.36|9
1656077540000|2022-06-24 13:32:20|101.73|100.43|101.77|100.47|101.77|100.47|101.73|100.43|4
1656077560000|2022-06-24 13:32:40|101.78|100.48|101.88|100.58|101.88|100.58|101.78|100.48|4
1656077570000|2022-06-24 13:32:50|101.89|100.59|101.9|100.6|101.9|100.6|101.85|100.55|6
1656077580000|2022-06-24 13:33:00|101.91|100.61|101.93|100.63|101.93|100.63|101.91|100.61|6
1656077590000|2022-06-24 13:33:10|101.89|100.59|101.86|100.56|101.89|100.59|101.85|100.55|5
1656077600000|2022-06-24 13:33:20|101.85|100.55|101.84|100.54|101.86|100.56|101.84|100.54|6
1656077610000|2022-06-24 13:33:30|101.83|100.53|101.84|100.54|101.84|100.54|101.83|100.53|2
1656077620000|2022-06-24 13:33:40|101.83|100.53|101.83|100.53|101.83|100.53|101.83|100.53|1
1656077630000|2022-06-24 13:33:50|101.82|100.52|101.77|100.47|101.82|100.52|101.77|100.47|4
1656077640000|2022-06-24 13:34:00|101.76|100.46|101.78|100.48|101.78|100.48|101.76|100.46|6
1656077650000|2022-06-24 13:34:10|101.77|100.47|101.86|100.56|101.87|100.57|101.77|100.47|11
1656077660000|2022-06-24 13:34:20|101.87|100.57|101.87|100.57|101.87|100.57|101.87|100.57|1
1656077680000|2022-06-24 13:34:40|101.89|100.59|101.89|100.59|101.89|100.59|101.89|100.59|1
1656077690000|2022-06-24 13:34:50|101.9|100.6|101.88|100.58|101.9|100.6|101.88|100.58|6
1656077700000|2022-06-24 13:35:00|101.9|100.6|101.88|100.58|101.9|100.6|101.88|100.58|4
1656077710000|2022-06-24 13:35:10|101.87|100.57|101.91|100.61|101.92|100.62|101.87|100.57|6
1656077720000|2022-06-24 13:35:20|101.92|100.62|101.94|100.64|101.94|100.64|101.92|100.62|3
1656077730000|2022-06-24 13:35:30|101.93|100.63|101.95|100.65|101.95|100.65|101.93|100.63|5
1656077740000|2022-06-24 13:35:40|101.98|100.68|101.97|100.67|101.99|100.69|101.94|100.64|5
1656077750000|2022-06-24 13:35:50|101.96|100.66|101.94|100.64|101.98|100.68|101.94|100.64|4
1656077760000|2022-06-24 13:36:00|101.97|100.67|101.96|100.66|101.97|100.67|101.95|100.65|3
1656077770000|2022-06-24 13:36:10|101.98|100.68|101.98|100.68|101.98|100.68|101.98|100.68|1
1656077780000|2022-06-24 13:36:20|102|100.7|101.98|100.68|102|100.7|101.98|100.68|2
1656077800000|2022-06-24 13:36:40|101.96|100.66|101.97|100.67|101.98|100.68|101.95|100.65|5
1656077810000|2022-06-24 13:36:50|101.95|100.65|101.95|100.65|101.95|100.65|101.95|100.65|1
1656077820000|2022-06-24 13:37:00|101.97|100.67|101.97|100.67|101.97|100.67|101.97|100.67|1
1656077830000|2022-06-24 13:37:10|101.95|100.65|101.98|100.68|101.98|100.68|101.95|100.65|7
1656077850000|2022-06-24 13:37:30|102|100.7|102|100.7|102.02|100.72|101.99|100.69|4
1656077860000|2022-06-24 13:37:40|102.01|100.71|102.01|100.71|102.03|100.73|102|100.7|4
1656077870000|2022-06-24 13:37:50|102|100.7|101.98|100.68|102.01|100.71|101.98|100.68|5
1656077890000|2022-06-24 13:38:10|101.97|100.67|101.96|100.66|101.97|100.67|101.96|100.66|2
1656077900000|2022-06-24 13:38:20|101.91|100.61|101.83|100.53|101.91|100.61|101.81|100.51|8
1656077910000|2022-06-24 13:38:30|101.89|100.59|101.93|100.63|101.94|100.64|101.89|100.59|9
1656077920000|2022-06-24 13:38:40|101.96|100.66|101.96|100.66|101.96|100.66|101.96|100.66|1
1656077930000|2022-06-24 13:38:50|101.97|100.67|101.96|100.66|101.97|100.67|101.96|100.66|2
1656077940000|2022-06-24 13:39:00|101.97|100.67|101.97|100.67|101.97|100.67|101.97|100.67|1
1656077950000|2022-06-24 13:39:10|101.98|100.68|102|100.7|102|100.7|101.98|100.68|3
1656077960000|2022-06-24 13:39:20|102.03|100.73|101.99|100.69|102.03|100.73|101.97|100.67|7
1656077970000|2022-06-24 13:39:30|101.97|100.67|101.97|100.67|101.97|100.67|101.97|100.67|1
1656077980000|2022-06-24 13:39:40|101.96|100.66|101.91|100.61|101.96|100.66|101.89|100.59|4
1656077990000|2022-06-24 13:39:50|101.89|100.59|101.91|100.61|101.94|100.64|101.89|100.59|5
1656078000000|2022-06-24 13:40:00|101.94|100.64|101.85|100.55|101.94|100.64|101.85|100.55|6
1656078010000|2022-06-24 13:40:10|101.83|100.53|101.81|100.51|101.83|100.53|101.81|100.51|3
1656078020000|2022-06-24 13:40:20|101.79|100.49|101.81|100.51|101.81|100.51|101.79|100.49|4
1656078030000|2022-06-24 13:40:30|101.85|100.55|101.86|100.56|101.86|100.56|101.84|100.54|6
1656078040000|2022-06-24 13:40:40|101.85|100.55|101.88|100.58|101.88|100.58|101.85|100.55|8
1656078050000|2022-06-24 13:40:50|101.87|100.57|101.89|100.59|101.9|100.6|101.86|100.56|8
1656078060000|2022-06-24 13:41:00|101.88|100.58|101.9|100.6|101.9|100.6|101.87|100.57|4
1656078070000|2022-06-24 13:41:10|101.88|100.58|101.94|100.64|101.95|100.65|101.88|100.58|8
1656078080000|2022-06-24 13:41:20|101.93|100.63|101.92|100.62|101.94|100.64|101.91|100.61|7
1656078090000|2022-06-24 13:41:30|101.91|100.61|101.91|100.61|101.91|100.61|101.91|100.61|1
1656078100000|2022-06-24 13:41:40|101.89|100.59|101.9|100.6|101.94|100.64|101.89|100.59|4
1656078110000|2022-06-24 13:41:50|101.91|100.61|102.01|100.71|102.02|100.72|101.89|100.59|10
1656078120000|2022-06-24 13:42:00|102.02|100.72|101.94|100.64|102.02|100.72|101.94|100.64|5
1656078130000|2022-06-24 13:42:10|101.92|100.62|101.87|100.57|101.92|100.62|101.87|100.57|4
1656078140000|2022-06-24 13:42:20|101.86|100.56|101.77|100.47|101.86|100.56|101.76|100.46|11
1656078150000|2022-06-24 13:42:30|101.78|100.48|101.77|100.47|101.8|100.5|101.76|100.46|5
1656078160000|2022-06-24 13:42:40|101.78|100.48|101.78|100.48|101.79|100.49|101.77|100.47|7
1656078170000|2022-06-24 13:42:50|101.79|100.49|101.79|100.49|101.79|100.49|101.79|100.49|1
1656078180000|2022-06-24 13:43:00|101.78|100.48|101.78|100.48|101.78|100.48|101.78|100.48|1
1656078190000|2022-06-24 13:43:10|101.79|100.49|101.79|100.49|101.79|100.49|101.79|100.49|1
1656078200000|2022-06-24 13:43:20|101.81|100.51|101.81|100.51|101.81|100.51|101.81|100.51|1
1656078210000|2022-06-24 13:43:30|101.79|100.49|101.8|100.5|101.8|100.5|101.76|100.46|4
1656078220000|2022-06-24 13:43:40|101.77|100.47|101.76|100.46|101.77|100.47|101.76|100.46|4
1656078230000|2022-06-24 13:43:50|101.75|100.45|101.76|100.46|101.76|100.46|101.75|100.45|6
1656078240000|2022-06-24 13:44:00|101.75|100.45|101.82|100.52|101.83|100.53|101.75|100.45|9
1656078250000|2022-06-24 13:44:10|101.8|100.5|101.84|100.54|101.84|100.54|101.8|100.5|9
1656078260000|2022-06-24 13:44:20|101.83|100.53|101.82|100.52|101.84|100.54|101.81|100.51|6
1656078280000|2022-06-24 13:44:40|101.8|100.5|101.82|100.52|101.82|100.52|101.8|100.5|2
1656078290000|2022-06-24 13:44:50|101.81|100.51|101.84|100.54|101.84|100.54|101.81|100.51|4
1656078300000|2022-06-24 13:45:00|101.85|100.55|101.85|100.55|101.85|100.55|101.84|100.54|3
1656078310000|2022-06-24 13:45:10|101.86|100.56|101.85|100.55|101.86|100.56|101.85|100.55|4
1656078330000|2022-06-24 13:45:30|101.84|100.54|101.85|100.55|101.85|100.55|101.84|100.54|2
1656078340000|2022-06-24 13:45:40|101.86|100.56|101.85|100.55|101.86|100.56|101.85|100.55|2
1656078350000|2022-06-24 13:45:50|101.86|100.56|101.83|100.53|101.86|100.56|101.83|100.53|5
1656078360000|2022-06-24 13:46:00|101.82|100.52|101.76|100.46|101.82|100.52|101.76|100.46|9
1656078370000|2022-06-24 13:46:10|101.77|100.47|101.79|100.49|101.79|100.49|101.75|100.45|7
1656078380000|2022-06-24 13:46:20|101.78|100.48|101.76|100.46|101.78|100.48|101.76|100.46|3
1656078390000|2022-06-24 13:46:30|101.79|100.49|101.81|100.51|101.84|100.54|101.79|100.49|6
1656078400000|2022-06-24 13:46:40|101.78|100.48|101.81|100.51|101.81|100.51|101.78|100.48|2
1656078410000|2022-06-24 13:46:50|101.8|100.5|101.77|100.47|101.8|100.5|101.77|100.47|5
1656078420000|2022-06-24 13:47:00|101.79|100.49|101.79|100.49|101.8|100.5|101.79|100.49|3
1656078430000|2022-06-24 13:47:10|101.84|100.54|101.8|100.5|101.84|100.54|101.79|100.49|5
1656078440000|2022-06-24 13:47:20|101.78|100.48|101.75|100.45|101.78|100.48|101.72|100.42|9
1656078450000|2022-06-24 13:47:30|101.74|100.44|101.74|100.44|101.74|100.44|101.74|100.44|1
1656078460000|2022-06-24 13:47:40|101.72|100.42|101.74|100.44|101.74|100.44|101.72|100.42|2
1656078470000|2022-06-24 13:47:50|101.73|100.43|101.73|100.43|101.73|100.43|101.73|100.43|1
1656078480000|2022-06-24 13:48:00|101.71|100.41|101.74|100.44|101.74|100.44|101.71|100.41|6
1656078490000|2022-06-24 13:48:10|101.73|100.43|101.76|100.46|101.78|100.48|101.73|100.43|6
1656078500000|2022-06-24 13:48:20|101.75|100.45|101.77|100.47|101.77|100.47|101.75|100.45|2
1656078510000|2022-06-24 13:48:30|101.76|100.46|101.76|100.46|101.77|100.47|101.76|100.46|3
1656078520000|2022-06-24 13:48:40|101.75|100.45|101.76|100.46|101.76|100.46|101.73|100.43|8
1656078530000|2022-06-24 13:48:50|101.75|100.45|101.75|100.45|101.75|100.45|101.72|100.42|3
1656078540000|2022-06-24 13:49:00|101.72|100.42|101.79|100.49|101.8|100.5|101.72|100.42|11
1656078550000|2022-06-24 13:49:10|101.81|100.51|101.76|100.46|101.84|100.54|101.76|100.46|5
1656078560000|2022-06-24 13:49:20|101.79|100.49|101.76|100.46|101.79|100.49|101.76|100.46|3
1656078570000|2022-06-24 13:49:30|101.77|100.47|101.77|100.47|101.78|100.48|101.76|100.46|5
1656078580000|2022-06-24 13:49:40|101.76|100.46|101.76|100.46|101.77|100.47|101.76|100.46|3
1656078590000|2022-06-24 13:49:50|101.77|100.47|101.76|100.46|101.77|100.47|101.76|100.46|4
1656078600000|2022-06-24 13:50:00|101.77|100.47|101.75|100.45|101.77|100.47|101.72|100.42|5
1656078610000|2022-06-24 13:50:10|101.72|100.42|101.75|100.45|101.75|100.45|101.72|100.42|2
1656078620000|2022-06-24 13:50:20|101.72|100.42|101.76|100.46|101.76|100.46|101.72|100.42|5
1656078630000|2022-06-24 13:50:30|101.75|100.45|101.77|100.47|101.77|100.47|101.75|100.45|3
1656078640000|2022-06-24 13:50:40|101.76|100.46|101.73|100.43|101.76|100.46|101.73|100.43|3
1656078650000|2022-06-24 13:50:50|101.75|100.45|101.71|100.41|101.76|100.46|101.7|100.4|10
1656078660000|2022-06-24 13:51:00|101.72|100.42|101.71|100.41|101.72|100.42|101.69|100.39|3
1656078670000|2022-06-24 13:51:10|101.69|100.39|101.69|100.39|101.69|100.39|101.69|100.39|1
1656078680000|2022-06-24 13:51:20|101.73|100.43|101.76|100.46|101.76|100.46|101.73|100.43|4
1656078690000|2022-06-24 13:51:30|101.74|100.44|101.76|100.46|101.76|100.46|101.74|100.44|4
1656078720000|2022-06-24 13:52:00|101.77|100.47|101.79|100.49|101.81|100.51|101.75|100.45|6
1656078730000|2022-06-24 13:52:10|101.81|100.51|101.79|100.49|101.84|100.54|101.79|100.49|5
1656078740000|2022-06-24 13:52:20|101.78|100.48|101.79|100.49|101.79|100.49|101.78|100.48|2
1656078750000|2022-06-24 13:52:30|101.78|100.48|101.79|100.49|101.79|100.49|101.78|100.48|2
1656078760000|2022-06-24 13:52:40|101.78|100.48|101.79|100.49|101.79|100.49|101.78|100.48|2
1656078770000|2022-06-24 13:52:50|101.78|100.48|101.8|100.5|101.8|100.5|101.78|100.48|3
1656078780000|2022-06-24 13:53:00|101.81|100.51|101.82|100.52|101.82|100.52|101.8|100.5|3
1656078790000|2022-06-24 13:53:10|101.79|100.49|101.84|100.54|101.84|100.54|101.79|100.49|7
1656078800000|2022-06-24 13:53:20|101.83|100.53|101.83|100.53|101.89|100.59|101.83|100.53|8
1656078820000|2022-06-24 13:53:40|101.89|100.59|101.83|100.53|101.89|100.59|101.83|100.53|2
1656078830000|2022-06-24 13:53:50|101.89|100.59|101.86|100.56|101.89|100.59|101.83|100.53|6
1656078840000|2022-06-24 13:54:00|101.87|100.57|101.86|100.56|101.89|100.59|101.85|100.55|7
1656078850000|2022-06-24 13:54:10|101.83|100.53|101.93|100.63|101.93|100.63|101.83|100.53|6
1656078860000|2022-06-24 13:54:20|101.94|100.64|102.09|100.79|102.09|100.79|101.93|100.63|11
1656078870000|2022-06-24 13:54:30|102.08|100.78|102.13|100.83|102.16|100.86|102.08|100.78|12
1656078880000|2022-06-24 13:54:40|102.12|100.82|102.12|100.82|102.12|100.82|102.1|100.8|5
1656078890000|2022-06-24 13:54:50|102.1|100.8|102.12|100.82|102.12|100.82|102.1|100.8|6
1656078900000|2022-06-24 13:55:00|102.11|100.81|102.12|100.82|102.15|100.85|102.11|100.81|10
1656078910000|2022-06-24 13:55:10|102.1|100.8|102.11|100.81|102.15|100.85|102.1|100.8|5
1656078920000|2022-06-24 13:55:20|102.1|100.8|102.11|100.81|102.14|100.84|102.09|100.79|6
1656078930000|2022-06-24 13:55:30|102.09|100.79|102.07|100.77|102.09|100.79|102.07|100.77|3
1656078940000|2022-06-24 13:55:40|102.05|100.75|101.98|100.68|102.05|100.75|101.98|100.68|8
1656078950000|2022-06-24 13:55:50|101.97|100.67|101.97|100.67|101.97|100.67|101.96|100.66|9
1656078960000|2022-06-24 13:56:00|101.98|100.68|101.98|100.68|101.98|100.68|101.98|100.68|1
1656078970000|2022-06-24 13:56:10|101.97|100.67|101.93|100.63|101.97|100.67|101.91|100.61|5
1656078980000|2022-06-24 13:56:20|101.91|100.61|101.84|100.54|101.91|100.61|101.84|100.54|9
1656078990000|2022-06-24 13:56:30|101.83|100.53|101.74|100.44|101.85|100.55|101.74|100.44|10
1656079000000|2022-06-24 13:56:40|101.73|100.43|101.75|100.45|101.76|100.46|101.73|100.43|3
1656079010000|2022-06-24 13:56:50|101.77|100.47|101.77|100.47|101.78|100.48|101.75|100.45|6
1656079020000|2022-06-24 13:57:00|101.75|100.45|101.75|100.45|101.75|100.45|101.73|100.43|3
1656079030000|2022-06-24 13:57:10|101.74|100.44|101.75|100.45|101.77|100.47|101.72|100.42|7
1656079040000|2022-06-24 13:57:20|101.72|100.42|101.74|100.44|101.74|100.44|101.71|100.41|3
1656079050000|2022-06-24 13:57:30|101.76|100.46|101.7|100.4|101.76|100.46|101.7|100.4|4
1656079060000|2022-06-24 13:57:40|101.71|100.41|101.7|100.4|101.74|100.44|101.7|100.4|6
1656079070000|2022-06-24 13:57:50|101.72|100.42|101.71|100.41|101.72|100.42|101.7|100.4|4
1656079080000|2022-06-24 13:58:00|101.73|100.43|101.74|100.44|101.74|100.44|101.71|100.41|5
1656079090000|2022-06-24 13:58:10|101.72|100.42|101.74|100.44|101.74|100.44|101.72|100.42|2
1656079100000|2022-06-24 13:58:20|101.72|100.42|101.75|100.45|101.75|100.45|101.72|100.42|2
1656079110000|2022-06-24 13:58:30|101.74|100.44|101.59|100.29|101.74|100.44|101.59|100.29|12
1656079120000|2022-06-24 13:58:40|101.58|100.28|101.57|100.27|101.59|100.29|101.56|100.26|7
1656079130000|2022-06-24 13:58:50|101.58|100.28|101.62|100.32|101.64|100.34|101.58|100.28|6
1656079150000|2022-06-24 13:59:10|101.61|100.31|101.57|100.27|101.61|100.31|101.57|100.27|5
1656079160000|2022-06-24 13:59:20|101.61|100.31|101.6|100.3|101.61|100.31|101.6|100.3|2
1656079170000|2022-06-24 13:59:30|101.59|100.29|101.57|100.27|101.59|100.29|101.57|100.27|3
1656079180000|2022-06-24 13:59:40|101.59|100.29|101.62|100.32|101.62|100.32|101.59|100.29|2
1656079190000|2022-06-24 13:59:50|101.59|100.29|101.56|100.26|101.59|100.29|101.54|100.24|6
1656079200000|2022-06-24 14:00:00|101.6|100.3|101.73|100.43|101.73|100.43|101.6|100.3|10
1656079210000|2022-06-24 14:00:10|101.74|100.44|101.84|100.54|101.85|100.55|101.74|100.44|14
1656079220000|2022-06-24 14:00:20|101.82|100.52|101.81|100.51|101.82|100.52|101.8|100.5|5
1656079230000|2022-06-24 14:00:30|101.8|100.5|101.81|100.51|101.81|100.51|101.8|100.5|4
1656079240000|2022-06-24 14:00:40|101.82|100.52|101.81|100.51|101.82|100.52|101.8|100.5|9
1656079250000|2022-06-24 14:00:50|101.8|100.5|101.81|100.51|101.81|100.51|101.8|100.5|2
1656079260000|2022-06-24 14:01:00|101.8|100.5|101.81|100.51|101.82|100.52|101.8|100.5|7
1656079270000|2022-06-24 14:01:10|101.8|100.5|101.81|100.51|101.81|100.51|101.8|100.5|4
1656079280000|2022-06-24 14:01:20|101.8|100.5|101.81|100.51|101.81|100.51|101.8|100.5|2
1656079290000|2022-06-24 14:01:30|101.83|100.53|101.81|100.51|101.83|100.53|101.81|100.51|2
1656079300000|2022-06-24 14:01:40|101.83|100.53|101.8|100.5|101.83|100.53|101.76|100.46|8
1656079310000|2022-06-24 14:01:50|101.79|100.49|101.79|100.49|101.79|100.49|101.77|100.47|3
1656079320000|2022-06-24 14:02:00|101.77|100.47|101.8|100.5|101.82|100.52|101.76|100.46|8
1656079330000|2022-06-24 14:02:10|101.82|100.52|101.8|100.5|101.82|100.52|101.78|100.48|4
1656079340000|2022-06-24 14:02:20|101.87|100.57|101.99|100.69|101.99|100.69|101.8|100.5|14
1656079350000|2022-06-24 14:02:30|102.01|100.71|102.05|100.75|102.06|100.76|102.01|100.71|8
1656079360000|2022-06-24 14:02:40|102.03|100.73|102.02|100.72|102.03|100.73|102.02|100.72|4
1656079370000|2022-06-24 14:02:50|102.01|100.71|102.02|100.72|102.02|100.72|102.01|100.71|4
1656079380000|2022-06-24 14:03:00|102.06|100.76|102.06|100.76|102.06|100.76|102.03|100.73|5
1656079390000|2022-06-24 14:03:10|102.08|100.78|102.08|100.78|102.08|100.78|102.08|100.78|1
1656079400000|2022-06-24 14:03:20|102.06|100.76|102.08|100.78|102.08|100.78|102.06|100.76|2
1656079410000|2022-06-24 14:03:30|102.06|100.76|102.11|100.81|102.11|100.81|102.06|100.76|2
1656079420000|2022-06-24 14:03:40|102.07|100.77|102.07|100.77|102.07|100.77|102.07|100.77|1
1656079430000|2022-06-24 14:03:50|102.06|100.76|102.08|100.78|102.08|100.78|102.06|100.76|4
1656079440000|2022-06-24 14:04:00|102.06|100.76|102.06|100.76|102.06|100.76|102.06|100.76|1
1656079450000|2022-06-24 14:04:10|102.02|100.72|101.93|100.63|102.02|100.72|101.93|100.63|5
1656079460000|2022-06-24 14:04:20|101.94|100.64|101.97|100.67|101.97|100.67|101.93|100.63|4
1656079470000|2022-06-24 14:04:30|101.98|100.68|101.99|100.69|101.99|100.69|101.98|100.68|2
1656079480000|2022-06-24 14:04:40|102|100.7|102.01|100.71|102.01|100.71|102|100.7|2
1656079490000|2022-06-24 14:04:50|102|100.7|102.01|100.71|102.01|100.71|102|100.7|2
1656079500000|2022-06-24 14:05:00|102.05|100.75|102.03|100.73|102.05|100.75|102.01|100.71|4
1656079510000|2022-06-24 14:05:10|102.04|100.74|102.05|100.75|102.05|100.75|102.04|100.74|2
1656079520000|2022-06-24 14:05:20|102.04|100.74|102.04|100.74|102.04|100.74|102.04|100.74|1
1656079530000|2022-06-24 14:05:30|102.05|100.75|102.05|100.75|102.05|100.75|102.05|100.75|1
1656079540000|2022-06-24 14:05:40|102.07|100.77|102.08|100.78|102.08|100.78|102.06|100.76|3
1656079550000|2022-06-24 14:05:50|102.06|100.76|102.08|100.78|102.08|100.78|102.06|100.76|3
1656079580000|2022-06-24 14:06:20|102.07|100.77|102.07|100.77|102.07|100.77|102.06|100.76|3
1656079590000|2022-06-24 14:06:30|102.06|100.76|102.06|100.76|102.06|100.76|102.06|100.76|1
1656079600000|2022-06-24 14:06:40|102.07|100.77|102.07|100.77|102.07|100.77|102.06|100.76|5
1656079620000|2022-06-24 14:07:00|102.05|100.75|102.05|100.75|102.07|100.77|102.05|100.75|4
1656079630000|2022-06-24 14:07:10|102.04|100.74|102.06|100.76|102.06|100.76|102.02|100.72|7
1656079640000|2022-06-24 14:07:20|102.04|100.74|102.05|100.75|102.05|100.75|102.03|100.73|3
1656079650000|2022-06-24 14:07:30|102.04|100.74|101.98|100.68|102.04|100.74|101.98|100.68|7
1656079660000|2022-06-24 14:07:40|101.97|100.67|101.99|100.69|101.99|100.69|101.93|100.63|7
1656079670000|2022-06-24 14:07:50|102.03|100.73|102|100.7|102.03|100.73|101.99|100.69|3
1656079680000|2022-06-24 14:08:00|101.99|100.69|101.97|100.67|101.99|100.69|101.96|100.66|4
1656079690000|2022-06-24 14:08:10|101.96|100.66|101.93|100.63|101.96|100.66|101.93|100.63|4
1656079700000|2022-06-24 14:08:20|101.92|100.62|101.92|100.62|101.93|100.63|101.92|100.62|3
1656079710000|2022-06-24 14:08:30|101.91|100.61|101.91|100.61|101.91|100.61|101.91|100.61|1
1656079720000|2022-06-24 14:08:40|101.92|100.62|102|100.7|102|100.7|101.92|100.62|6
1656079740000|2022-06-24 14:09:00|102.05|100.75|102|100.7|102.05|100.75|102|100.7|2
1656079760000|2022-06-24 14:09:20|102.01|100.71|101.99|100.69|102.01|100.71|101.99|100.69|3
1656079770000|2022-06-24 14:09:30|102|100.7|102|100.7|102|100.7|101.99|100.69|3
1656079810000|2022-06-24 14:10:10|102.05|100.75|102.14|100.84|102.14|100.84|102.05|100.75|5
1656079820000|2022-06-24 14:10:20|102.18|100.88|102.14|100.84|102.18|100.88|102.14|100.84|2
1656079830000|2022-06-24 14:10:30|102.13|100.83|102.12|100.82|102.13|100.83|102.1|100.8|7
1656079840000|2022-06-24 14:10:40|102.11|100.81|102.13|100.83|102.13|100.83|102.11|100.81|7
1656079850000|2022-06-24 14:10:50|102.14|100.84|102.17|100.87|102.17|100.87|102.12|100.82|7
1656079860000|2022-06-24 14:11:00|102.18|100.88|102.18|100.88|102.21|100.91|102.17|100.87|5
1656079870000|2022-06-24 14:11:10|102.17|100.87|102.18|100.88|102.21|100.91|102.17|100.87|5
1656079880000|2022-06-24 14:11:20|102.16|100.86|102.03|100.73|102.16|100.86|102.03|100.73|6
1656079890000|2022-06-24 14:11:30|102.01|100.71|101.99|100.69|102.01|100.71|101.99|100.69|3
1656079900000|2022-06-24 14:11:40|101.98|100.68|101.93|100.63|101.98|100.68|101.93|100.63|6
1656079910000|2022-06-24 14:11:50|101.91|100.61|101.92|100.62|101.92|100.62|101.91|100.61|2
1656079920000|2022-06-24 14:12:00|101.96|100.66|101.96|100.66|101.96|100.66|101.96|100.66|1
1656079930000|2022-06-24 14:12:10|101.95|100.65|101.94|100.64|101.95|100.65|101.94|100.64|2
1656079940000|2022-06-24 14:12:20|101.96|100.66|102.03|100.73|102.03|100.73|101.96|100.66|7
1656079950000|2022-06-24 14:12:30|102.05|100.75|102.02|100.72|102.05|100.75|102.02|100.72|5
1656079960000|2022-06-24 14:12:40|102.03|100.73|102.04|100.74|102.04|100.74|102.03|100.73|2
1656079970000|2022-06-24 14:12:50|102.03|100.73|102.07|100.77|102.07|100.77|102.03|100.73|5
1656079990000|2022-06-24 14:13:10|102.09|100.79|102.09|100.79|102.09|100.79|102.09|100.79|1
1656080000000|2022-06-24 14:13:20|102.1|100.8|102.1|100.8|102.1|100.8|102.1|100.8|1
1656080030000|2022-06-24 14:13:50|102.11|100.81|102.1|100.8|102.11|100.81|102.1|100.8|2
1656080050000|2022-06-24 14:14:10|102.14|100.84|102.11|100.81|102.14|100.84|102.1|100.8|3
1656080070000|2022-06-24 14:14:30|102.12|100.82|102.12|100.82|102.12|100.82|102.12|100.82|1
1656080080000|2022-06-24 14:14:40|102.15|100.85|102.13|100.83|102.15|100.85|102.12|100.82|4
1656080100000|2022-06-24 14:15:00|102.15|100.85|102.15|100.85|102.15|100.85|102.13|100.83|3
1656080110000|2022-06-24 14:15:10|102.13|100.83|102.14|100.84|102.14|100.84|102.13|100.83|2
1656080130000|2022-06-24 14:15:30|102.15|100.85|102.3|101|102.33|101.03|102.15|100.85|11
1656080140000|2022-06-24 14:15:40|102.31|101.01|102.35|101.05|102.35|101.05|102.31|101.01|2
1656080150000|2022-06-24 14:15:50|102.31|101.01|102.31|101.01|102.31|101.01|102.31|101.01|1
1656080160000|2022-06-24 14:16:00|102.3|101|102.31|101.01|102.31|101.01|102.3|101|4
1656080170000|2022-06-24 14:16:10|102.32|101.02|102.35|101.05|102.35|101.05|102.32|101.02|4
1656080180000|2022-06-24 14:16:20|102.34|101.04|102.29|100.99|102.34|101.04|102.28|100.98|6
1656080200000|2022-06-24 14:16:40|102.27|100.97|102.28|100.98|102.28|100.98|102.27|100.97|2
1656080210000|2022-06-24 14:16:50|102.27|100.97|102.26|100.96|102.27|100.97|102.26|100.96|2
1656080220000|2022-06-24 14:17:00|102.28|100.98|102.26|100.96|102.28|100.98|102.26|100.96|4
1656080230000|2022-06-24 14:17:10|102.28|100.98|102.29|100.99|102.29|100.99|102.26|100.96|7
1656080240000|2022-06-24 14:17:20|102.28|100.98|102.27|100.97|102.28|100.98|102.27|100.97|2
1656080250000|2022-06-24 14:17:30|102.28|100.98|102.28|100.98|102.28|100.98|102.28|100.98|1
1656080260000|2022-06-24 14:17:40|102.27|100.97|102.27|100.97|102.27|100.97|102.27|100.97|1
1656080270000|2022-06-24 14:17:50|102.26|100.96|102.26|100.96|102.26|100.96|102.26|100.96|1
1656080280000|2022-06-24 14:18:00|102.28|100.98|102.27|100.97|102.28|100.98|102.26|100.96|3
1656080290000|2022-06-24 14:18:10|102.28|100.98|102.28|100.98|102.31|101.01|102.28|100.98|3
1656080300000|2022-06-24 14:18:20|102.31|101.01|102.28|100.98|102.31|101.01|102.28|100.98|2
1656080320000|2022-06-24 14:18:40|102.27|100.97|102.25|100.95|102.27|100.97|102.25|100.95|3
1656080330000|2022-06-24 14:18:50|102.28|100.98|102.25|100.95|102.28|100.98|102.25|100.95|2
1656080340000|2022-06-24 14:19:00|102.26|100.96|102.13|100.83|102.28|100.98|102.12|100.82|14
1656080350000|2022-06-24 14:19:10|102.14|100.84|102.14|100.84|102.17|100.87|102.14|100.84|3
1656080360000|2022-06-24 14:19:20|102.13|100.83|102.1|100.8|102.13|100.83|102.1|100.8|3
1656080370000|2022-06-24 14:19:30|102.07|100.77|102.07|100.77|102.07|100.77|102.06|100.76|3
1656080380000|2022-06-24 14:19:40|102.1|100.8|102.1|100.8|102.16|100.86|102.1|100.8|7
1656080390000|2022-06-24 14:19:50|102.09|100.79|102.09|100.79|102.09|100.79|102.09|100.79|1
1656080400000|2022-06-24 14:20:00|102.1|100.8|102.07|100.77|102.1|100.8|102.07|100.77|5
1656080410000|2022-06-24 14:20:10|102.06|100.76|102.07|100.77|102.07|100.77|102.06|100.76|2
1656080420000|2022-06-24 14:20:20|102.08|100.78|102.07|100.77|102.08|100.78|102.06|100.76|4
1656080450000|2022-06-24 14:20:50|102.08|100.78|101.97|100.67|102.08|100.78|101.96|100.66|10
1656080460000|2022-06-24 14:21:00|101.98|100.68|102|100.7|102|100.7|101.98|100.68|3
1656080470000|2022-06-24 14:21:10|101.99|100.69|101.99|100.69|101.99|100.69|101.99|100.69|1
1656080500000|2022-06-24 14:21:40|102.03|100.73|102.03|100.73|102.03|100.73|102.03|100.73|1
1656080510000|2022-06-24 14:21:50|102.02|100.72|101.99|100.69|102.03|100.73|101.99|100.69|5
1656080530000|2022-06-24 14:22:10|101.98|100.68|101.97|100.67|101.98|100.68|101.96|100.66|3
1656080540000|2022-06-24 14:22:20|101.98|100.68|101.98|100.68|101.98|100.68|101.98|100.68|1
1656080550000|2022-06-24 14:22:30|101.99|100.69|101.99|100.69|101.99|100.69|101.99|100.69|1
1656080560000|2022-06-24 14:22:40|102|100.7|101.99|100.69|102|100.7|101.99|100.69|2
1656080580000|2022-06-24 14:23:00|102|100.7|102|100.7|102|100.7|102|100.7|1
1656080590000|2022-06-24 14:23:10|101.99|100.69|101.94|100.64|102|100.7|101.94|100.64|5
1656080600000|2022-06-24 14:23:20|101.95|100.65|101.97|100.67|101.97|100.67|101.95|100.65|3
1656080610000|2022-06-24 14:23:30|101.99|100.69|101.98|100.68|101.99|100.69|101.98|100.68|2
1656080620000|2022-06-24 14:23:40|101.99|100.69|102.01|100.71|102.01|100.71|101.99|100.69|2
1656080630000|2022-06-24 14:23:50|102.02|100.72|102.05|100.75|102.05|100.75|102.02|100.72|4
1656080660000|2022-06-24 14:24:20|102.04|100.74|102.01|100.71|102.05|100.75|102.01|100.71|5
1656080670000|2022-06-24 14:24:30|101.99|100.69|101.99|100.69|101.99|100.69|101.98|100.68|3
1656080680000|2022-06-24 14:24:40|101.97|100.67|101.97|100.67|101.97|100.67|101.97|100.67|1
1656080690000|2022-06-24 14:24:50|101.96|100.66|101.96|100.66|101.96|100.66|101.96|100.66|1
1656080700000|2022-06-24 14:25:00|101.97|100.67|101.98|100.68|101.98|100.68|101.97|100.67|2
1656080710000|2022-06-24 14:25:10|101.97|100.67|101.99|100.69|101.99|100.69|101.97|100.67|3
1656080720000|2022-06-24 14:25:20|101.98|100.68|101.98|100.68|101.98|100.68|101.98|100.68|1
1656080750000|2022-06-24 14:25:50|101.97|100.67|101.98|100.68|101.98|100.68|101.97|100.67|2
1656080760000|2022-06-24 14:26:00|101.97|100.67|101.94|100.64|101.97|100.67|101.94|100.64|2
1656080770000|2022-06-24 14:26:10|101.93|100.63|101.93|100.63|101.93|100.63|101.93|100.63|1
1656080780000|2022-06-24 14:26:20|101.94|100.64|101.96|100.66|101.96|100.66|101.94|100.64|3
1656080790000|2022-06-24 14:26:30|101.97|100.67|101.97|100.67|101.97|100.67|101.97|100.67|1
1656080800000|2022-06-24 14:26:40|101.96|100.66|101.94|100.64|101.96|100.66|101.94|100.64|3
1656080820000|2022-06-24 14:27:00|101.93|100.63|101.93|100.63|101.93|100.63|101.93|100.63|1
1656080830000|2022-06-24 14:27:10|101.96|100.66|101.92|100.62|101.96|100.66|101.92|100.62|3
1656080840000|2022-06-24 14:27:20|101.86|100.56|101.85|100.55|101.88|100.58|101.84|100.54|9
1656080850000|2022-06-24 14:27:30|101.83|100.53|101.83|100.53|101.85|100.55|101.83|100.53|3
1656080860000|2022-06-24 14:27:40|101.82|100.52|101.83|100.53|101.83|100.53|101.78|100.48|4
1656080870000|2022-06-24 14:27:50|101.78|100.48|101.78|100.48|101.78|100.48|101.78|100.48|1
1656080880000|2022-06-24 14:28:00|101.8|100.5|101.81|100.51|101.81|100.51|101.8|100.5|2
1656080890000|2022-06-24 14:28:10|101.8|100.5|101.8|100.5|101.8|100.5|101.8|100.5|1
1656080900000|2022-06-24 14:28:20|101.84|100.54|101.84|100.54|101.84|100.54|101.84|100.54|1
1656080920000|2022-06-24 14:28:40|101.85|100.55|101.84|100.54|101.85|100.55|101.84|100.54|2
1656080930000|2022-06-24 14:28:50|101.79|100.49|101.84|100.54|101.85|100.55|101.78|100.48|5
1656080950000|2022-06-24 14:29:10|101.85|100.55|101.84|100.54|101.85|100.55|101.84|100.54|2
1656080960000|2022-06-24 14:29:20|101.85|100.55|101.86|100.56|101.86|100.56|101.85|100.55|4
1656080970000|2022-06-24 14:29:30|101.87|100.57|101.87|100.57|101.87|100.57|101.87|100.57|1
1656080980000|2022-06-24 14:29:40|101.86|100.56|101.87|100.57|101.87|100.57|101.86|100.56|2
1656080990000|2022-06-24 14:29:50|101.85|100.55|101.76|100.46|101.85|100.55|101.76|100.46|7
1656081000000|2022-06-24 14:30:00|101.79|100.49|101.83|100.53|101.84|100.54|101.79|100.49|5
1656081010000|2022-06-24 14:30:10|101.84|100.54|101.77|100.47|101.84|100.54|101.77|100.47|4
1656081020000|2022-06-24 14:30:20|101.76|100.46|101.77|100.47|101.77|100.47|101.76|100.46|2
1656081030000|2022-06-24 14:30:30|101.76|100.46|101.8|100.5|101.8|100.5|101.76|100.46|6
1656081040000|2022-06-24 14:30:40|101.79|100.49|101.81|100.51|101.82|100.52|101.78|100.48|7
1656081050000|2022-06-24 14:30:50|101.78|100.48|101.77|100.47|101.78|100.48|101.77|100.47|2
1656081060000|2022-06-24 14:31:00|101.76|100.46|101.74|100.44|101.76|100.46|101.74|100.44|3
1656081070000|2022-06-24 14:31:10|101.76|100.46|101.74|100.44|101.76|100.46|101.69|100.39|6
1656081080000|2022-06-24 14:31:20|101.73|100.43|101.75|100.45|101.75|100.45|101.73|100.43|3
1656081090000|2022-06-24 14:31:30|101.76|100.46|101.76|100.46|101.78|100.48|101.75|100.45|6
1656081100000|2022-06-24 14:31:40|101.75|100.45|101.75|100.45|101.75|100.45|101.75|100.45|1
1656081110000|2022-06-24 14:31:50|101.74|100.44|101.75|100.45|101.75|100.45|101.74|100.44|2
1656081130000|2022-06-24 14:32:10|101.74|100.44|101.67|100.37|101.74|100.44|101.66|100.36|6
1656081140000|2022-06-24 14:32:20|101.68|100.38|101.66|100.36|101.68|100.38|101.66|100.36|2
1656081150000|2022-06-24 14:32:30|101.67|100.37|101.66|100.36|101.67|100.37|101.66|100.36|2
1656081170000|2022-06-24 14:32:50|101.63|100.33|101.6|100.3|101.63|100.33|101.6|100.3|3
1656081180000|2022-06-24 14:33:00|101.62|100.32|101.61|100.31|101.62|100.32|101.61|100.31|2
1656081190000|2022-06-24 14:33:10|101.6|100.3|101.6|100.3|101.6|100.3|101.6|100.3|1
1656081200000|2022-06-24 14:33:20|101.59|100.29|101.6|100.3|101.6|100.3|101.57|100.27|5
1656081210000|2022-06-24 14:33:30|101.61|100.31|101.63|100.33|101.65|100.35|101.61|100.31|5
1656081230000|2022-06-24 14:33:50|101.64|100.34|101.66|100.36|101.66|100.36|101.64|100.34|4
1656081240000|2022-06-24 14:34:00|101.69|100.39|101.77|100.47|101.77|100.47|101.68|100.38|10
1656081250000|2022-06-24 14:34:10|101.78|100.48|101.77|100.47|101.78|100.48|101.77|100.47|2
1656081260000|2022-06-24 14:34:20|101.8|100.5|101.77|100.47|101.8|100.5|101.77|100.47|4
1656081270000|2022-06-24 14:34:30|101.8|100.5|101.79|100.49|101.8|100.5|101.79|100.49|2
1656081280000|2022-06-24 14:34:40|101.77|100.47|101.76|100.46|101.77|100.47|101.76|100.46|2
1656081290000|2022-06-24 14:34:50|101.77|100.47|101.77|100.47|101.77|100.47|101.77|100.47|1
1656081300000|2022-06-24 14:35:00|101.76|100.46|101.75|100.45|101.76|100.46|101.75|100.45|2
1656081320000|2022-06-24 14:35:20|101.76|100.46|101.77|100.47|101.77|100.47|101.76|100.46|2
1656081400000|2022-06-24 14:36:40|101.76|100.46|101.68|100.38|101.76|100.46|101.68|100.38|4
1656081410000|2022-06-24 14:36:50|101.67|100.37|101.6|100.3|101.67|100.37|101.59|100.29|9
1656081430000|2022-06-24 14:37:10|101.61|100.31|101.65|100.35|101.65|100.35|101.61|100.31|4
1656081460000|2022-06-24 14:37:40|101.67|100.37|101.69|100.39|101.74|100.44|101.67|100.37|8
1656081470000|2022-06-24 14:37:50|101.68|100.38|101.68|100.38|101.68|100.38|101.68|100.38|1
1656081480000|2022-06-24 14:38:00|101.69|100.39|101.67|100.37|101.69|100.39|101.67|100.37|5
1656081490000|2022-06-24 14:38:10|101.69|100.39|101.69|100.39|101.69|100.39|101.69|100.39|1
1656081500000|2022-06-24 14:38:20|101.74|100.44|101.67|100.37|101.74|100.44|101.65|100.35|10
1656081510000|2022-06-24 14:38:30|101.7|100.4|101.7|100.4|101.7|100.4|101.7|100.4|1
1656081520000|2022-06-24 14:38:40|101.69|100.39|101.6|100.3|101.69|100.39|101.6|100.3|9
1656081530000|2022-06-24 14:38:50|101.59|100.29|101.58|100.28|101.59|100.29|101.58|100.28|2
1656081540000|2022-06-24 14:39:00|101.62|100.32|101.61|100.31|101.62|100.32|101.61|100.31|2
1656081550000|2022-06-24 14:39:10|101.6|100.3|101.32|100.02|101.6|100.3|101.32|100.02|9
1656081560000|2022-06-24 14:39:20|101.31|100.01|101.27|99.97|101.31|100.01|101.27|99.97|4
1656081570000|2022-06-24 14:39:30|101.25|99.95|101.17|99.87|101.25|99.95|101.16|99.86|6
1656081580000|2022-06-24 14:39:40|101.18|99.88|101.2|99.9|101.2|99.9|101.18|99.88|2
1656081590000|2022-06-24 14:39:50|101.19|99.89|101.22|99.92|101.22|99.92|101.17|99.87|8
1656081600000|2022-06-24 14:40:00|101.24|99.94|101.29|99.99|101.29|99.99|101.24|99.94|5
1656081610000|2022-06-24 14:40:10|101.28|99.98|101.25|99.95|101.28|99.98|101.25|99.95|4
1656081620000|2022-06-24 14:40:20|101.22|99.92|101.23|99.93|101.23|99.93|101.22|99.92|2
1656081630000|2022-06-24 14:40:30|101.22|99.92|101.22|99.92|101.22|99.92|101.21|99.91|3
1656081640000|2022-06-24 14:40:40|101.21|99.91|101.18|99.88|101.21|99.91|101.18|99.88|4
1656081650000|2022-06-24 14:40:50|101.17|99.87|101.16|99.86|101.17|99.87|101.16|99.86|2
1656081660000|2022-06-24 14:41:00|101.15|99.85|100.85|99.55|101.15|99.85|100.75|99.45|14
1656081670000|2022-06-24 14:41:10|100.84|99.54|101.09|99.79|101.09|99.79|100.84|99.54|18
1656081680000|2022-06-24 14:41:20|101.11|99.81|101.11|99.81|101.11|99.81|101.09|99.79|5
1656081690000|2022-06-24 14:41:30|101.1|99.8|101.1|99.8|101.1|99.8|101.09|99.79|3
1656081700000|2022-06-24 14:41:40|101.11|99.81|101.11|99.81|101.12|99.82|101.09|99.79|7
1656081710000|2022-06-24 14:41:50|101.1|99.8|101.04|99.74|101.13|99.83|101.04|99.74|4
1656081730000|2022-06-24 14:42:10|101.03|99.73|100.87|99.57|101.03|99.73|100.86|99.56|11
1656081740000|2022-06-24 14:42:20|100.86|99.56|100.82|99.52|100.86|99.56|100.79|99.49|9
1656081750000|2022-06-24 14:42:30|100.83|99.53|100.85|99.55|100.87|99.57|100.83|99.53|6
1656081760000|2022-06-24 14:42:40|100.87|99.57|100.87|99.57|100.87|99.57|100.87|99.57|1
1656081770000|2022-06-24 14:42:50|100.86|99.56|100.85|99.55|100.86|99.56|100.77|99.47|10
1656081780000|2022-06-24 14:43:00|100.86|99.56|100.86|99.56|100.87|99.57|100.85|99.55|5
1656081790000|2022-06-24 14:43:10|100.87|99.57|100.87|99.57|100.88|99.58|100.87|99.57|3
1656081800000|2022-06-24 14:43:20|100.88|99.58|100.82|99.52|100.88|99.58|100.82|99.52|8
1656081810000|2022-06-24 14:43:30|100.81|99.51|100.86|99.56|100.86|99.56|100.81|99.51|6
1656081820000|2022-06-24 14:43:40|100.84|99.54|100.8|99.5|100.84|99.54|100.8|99.5|3
1656081830000|2022-06-24 14:43:50|100.81|99.51|100.77|99.47|100.81|99.51|100.77|99.47|5
1656081840000|2022-06-24 14:44:00|100.83|99.53|100.81|99.51|100.83|99.53|100.77|99.47|9
1656081850000|2022-06-24 14:44:10|100.83|99.53|100.87|99.57|100.87|99.57|100.83|99.53|5
1656081860000|2022-06-24 14:44:20|100.86|99.56|100.8|99.5|100.86|99.56|100.8|99.5|6
1656081870000|2022-06-24 14:44:30|100.79|99.49|100.73|99.43|100.8|99.5|100.73|99.43|8
1656081880000|2022-06-24 14:44:40|100.75|99.45|100.77|99.47|100.77|99.47|100.74|99.44|8
1656081890000|2022-06-24 14:44:50|100.79|99.49|100.81|99.51|100.82|99.52|100.79|99.49|5
1656081900000|2022-06-24 14:45:00|100.82|99.52|100.85|99.55|100.85|99.55|100.82|99.52|2
1656081910000|2022-06-24 14:45:10|100.84|99.54|100.82|99.52|100.85|99.55|100.82|99.52|6
1656081920000|2022-06-24 14:45:20|100.84|99.54|100.82|99.52|100.84|99.54|100.81|99.51|5
1656081930000|2022-06-24 14:45:30|100.79|99.49|100.67|99.37|100.79|99.49|100.67|99.37|12
1656081940000|2022-06-24 14:45:40|100.66|99.36|100.6|99.3|100.66|99.36|100.59|99.29|9
1656081950000|2022-06-24 14:45:50|100.62|99.32|100.72|99.42|100.72|99.42|100.62|99.32|14
1656081960000|2022-06-24 14:46:00|100.71|99.41|100.69|99.39|100.74|99.44|100.66|99.36|10
1656081970000|2022-06-24 14:46:10|100.71|99.41|100.84|99.54|100.84|99.54|100.71|99.41|14
1656081980000|2022-06-24 14:46:20|100.85|99.55|100.89|99.59|100.89|99.59|100.85|99.55|7
1656081990000|2022-06-24 14:46:30|100.87|99.57|101.01|99.71|101.09|99.79|100.87|99.57|14
1656082000000|2022-06-24 14:46:40|101|99.7|100.99|99.69|101.02|99.72|100.97|99.67|12
1656082010000|2022-06-24 14:46:50|100.98|99.68|100.98|99.68|100.99|99.69|100.96|99.66|11
1656082020000|2022-06-24 14:47:00|100.99|99.69|101.01|99.71|101.07|99.77|100.98|99.68|12
1656082030000|2022-06-24 14:47:10|101.03|99.73|101|99.7|101.03|99.73|100.9|99.6|14
1656082040000|2022-06-24 14:47:20|100.96|99.66|100.93|99.63|100.97|99.67|100.91|99.61|8
1656082050000|2022-06-24 14:47:30|100.89|99.59|100.84|99.54|100.89|99.59|100.84|99.54|4
1656082060000|2022-06-24 14:47:40|100.86|99.56|100.83|99.53|100.87|99.57|100.81|99.51|12
1656082070000|2022-06-24 14:47:50|100.84|99.54|100.82|99.52|100.86|99.56|100.82|99.52|8
1656082080000|2022-06-24 14:48:00|100.83|99.53|100.85|99.55|100.87|99.57|100.83|99.53|6
1656082090000|2022-06-24 14:48:10|100.84|99.54|100.87|99.57|100.87|99.57|100.84|99.54|3
1656082100000|2022-06-24 14:48:20|100.86|99.56|100.86|99.56|100.88|99.58|100.86|99.56|9
1656082110000|2022-06-24 14:48:30|100.87|99.57|100.91|99.61|100.91|99.61|100.87|99.57|4
1656082120000|2022-06-24 14:48:40|100.9|99.6|100.88|99.58|100.9|99.6|100.88|99.58|3
1656082130000|2022-06-24 14:48:50|100.89|99.59|100.89|99.59|100.89|99.59|100.89|99.59|1
1656082140000|2022-06-24 14:49:00|100.9|99.6|100.96|99.66|100.96|99.66|100.9|99.6|4
1656082150000|2022-06-24 14:49:10|100.97|99.67|100.97|99.67|100.97|99.67|100.96|99.66|5
1656082160000|2022-06-24 14:49:20|100.98|99.68|100.97|99.67|100.99|99.69|100.97|99.67|4
1656082170000|2022-06-24 14:49:30|100.98|99.68|100.92|99.62|100.98|99.68|100.92|99.62|4
1656082180000|2022-06-24 14:49:40|100.9|99.6|100.94|99.64|100.94|99.64|100.9|99.6|7
1656082190000|2022-06-24 14:49:50|100.93|99.63|100.93|99.63|100.93|99.63|100.92|99.62|3
1656082200000|2022-06-24 14:50:00|100.94|99.64|100.91|99.61|100.96|99.66|100.91|99.61|8
1656082210000|2022-06-24 14:50:10|100.9|99.6|100.9|99.6|100.9|99.6|100.9|99.6|1
1656082220000|2022-06-24 14:50:20|100.91|99.61|100.92|99.62|100.93|99.63|100.9|99.6|6
1656082240000|2022-06-24 14:50:40|100.91|99.61|100.9|99.6|100.91|99.61|100.9|99.6|2
1656082250000|2022-06-24 14:50:50|100.87|99.57|100.89|99.59|100.89|99.59|100.85|99.55|13
1656082260000|2022-06-24 14:51:00|100.88|99.58|100.75|99.45|100.88|99.58|100.74|99.44|14
1656082270000|2022-06-24 14:51:10|100.74|99.44|100.65|99.35|100.74|99.44|100.65|99.35|5
1656082280000|2022-06-24 14:51:20|100.64|99.34|100.66|99.36|100.66|99.36|100.62|99.32|4
1656082290000|2022-06-24 14:51:30|100.68|99.38|100.66|99.36|100.68|99.38|100.66|99.36|6
1656082300000|2022-06-24 14:51:40|100.68|99.38|100.68|99.38|100.68|99.38|100.68|99.38|1
1656082310000|2022-06-24 14:51:50|100.69|99.39|100.74|99.44|100.76|99.46|100.69|99.39|6
1656082320000|2022-06-24 14:52:00|100.76|99.46|100.75|99.45|100.76|99.46|100.73|99.43|10
1656082330000|2022-06-24 14:52:10|100.74|99.44|100.76|99.46|100.79|99.49|100.74|99.44|7
1656082340000|2022-06-24 14:52:20|100.77|99.47|100.77|99.47|100.78|99.48|100.77|99.47|3
1656082390000|2022-06-24 14:53:10|100.79|99.49|100.79|99.49|100.83|99.53|100.79|99.49|5
1656082400000|2022-06-24 14:53:20|100.81|99.51|100.75|99.45|100.81|99.51|100.74|99.44|7
1656082410000|2022-06-24 14:53:30|100.74|99.44|100.75|99.45|100.77|99.47|100.74|99.44|6
1656082420000|2022-06-24 14:53:40|100.74|99.44|100.74|99.44|100.74|99.44|100.74|99.44|1
1656082430000|2022-06-24 14:53:50|100.76|99.46|100.8|99.5|100.8|99.5|100.75|99.45|7
1656082440000|2022-06-24 14:54:00|100.81|99.51|100.77|99.47|100.82|99.52|100.77|99.47|5
1656082450000|2022-06-24 14:54:10|100.8|99.5|100.84|99.54|100.84|99.54|100.79|99.49|6
1656082460000|2022-06-24 14:54:20|100.83|99.53|100.82|99.52|100.84|99.54|100.81|99.51|5
1656082470000|2022-06-24 14:54:30|100.83|99.53|100.82|99.52|100.85|99.55|100.78|99.48|8
1656082480000|2022-06-24 14:54:40|100.85|99.55|100.83|99.53|100.85|99.55|100.81|99.51|4
1656082490000|2022-06-24 14:54:50|100.82|99.52|100.83|99.53|100.83|99.53|100.82|99.52|4
1656082500000|2022-06-24 14:55:00|100.85|99.55|100.81|99.51|100.85|99.55|100.81|99.51|6
1656082510000|2022-06-24 14:55:10|100.82|99.52|100.82|99.52|100.82|99.52|100.77|99.47|7
1656082520000|2022-06-24 14:55:20|100.83|99.53|100.82|99.52|100.83|99.53|100.82|99.52|4
1656082530000|2022-06-24 14:55:30|100.79|99.49|100.81|99.51|100.81|99.51|100.79|99.49|3
1656082540000|2022-06-24 14:55:40|100.8|99.5|100.75|99.45|100.8|99.5|100.75|99.45|5
1656082550000|2022-06-24 14:55:50|100.76|99.46|100.75|99.45|100.77|99.47|100.75|99.45|6
1656082560000|2022-06-24 14:56:00|100.77|99.47|100.77|99.47|100.78|99.48|100.75|99.45|16
1656082570000|2022-06-24 14:56:10|100.76|99.46|100.77|99.47|100.77|99.47|100.76|99.46|2
1656082580000|2022-06-24 14:56:20|100.8|99.5|100.77|99.47|100.8|99.5|100.77|99.47|3
1656082590000|2022-06-24 14:56:30|100.78|99.48|100.81|99.51|100.82|99.52|100.78|99.48|5
1656082600000|2022-06-24 14:56:40|100.82|99.52|100.83|99.53|100.83|99.53|100.8|99.5|6
1656082610000|2022-06-24 14:56:50|100.82|99.52|100.83|99.53|100.83|99.53|100.82|99.52|4
1656082620000|2022-06-24 14:57:00|100.84|99.54|100.78|99.48|100.84|99.54|100.77|99.47|5
1656082630000|2022-06-24 14:57:10|100.79|99.49|100.84|99.54|100.84|99.54|100.77|99.47|9
1656082640000|2022-06-24 14:57:20|100.83|99.53|100.8|99.5|100.83|99.53|100.79|99.49|6
1656082650000|2022-06-24 14:57:30|100.82|99.52|100.84|99.54|100.84|99.54|100.81|99.51|6
1656082680000|2022-06-24 14:58:00|100.85|99.55|100.84|99.54|100.85|99.55|100.84|99.54|2
1656082690000|2022-06-24 14:58:10|100.85|99.55|100.85|99.55|100.85|99.55|100.85|99.55|1
1656082700000|2022-06-24 14:58:20|100.84|99.54|100.85|99.55|100.85|99.55|100.84|99.54|2
1656082710000|2022-06-24 14:58:30|100.84|99.54|100.83|99.53|100.85|99.55|100.83|99.53|8
1656082720000|2022-06-24 14:58:40|100.84|99.54|100.83|99.53|100.84|99.54|100.83|99.53|2
1656082730000|2022-06-24 14:58:50|100.84|99.54|100.8|99.5|100.84|99.54|100.8|99.5|4
1656082740000|2022-06-24 14:59:00|100.81|99.51|100.77|99.47|100.83|99.53|100.77|99.47|7
1656082750000|2022-06-24 14:59:10|100.75|99.45|100.75|99.45|100.75|99.45|100.75|99.45|1
1656082760000|2022-06-24 14:59:20|100.77|99.47|100.77|99.47|100.78|99.48|100.76|99.46|11
1656082780000|2022-06-24 14:59:40|100.78|99.48|100.85|99.55|100.86|99.56|100.78|99.48|7
1656082790000|2022-06-24 14:59:50|100.87|99.57|100.84|99.54|100.87|99.57|100.84|99.54|4
1656082800000|2022-06-24 15:00:00|100.86|99.56|100.83|99.53|100.87|99.57|100.82|99.52|9
1656082810000|2022-06-24 15:00:10|100.81|99.51|100.83|99.53|100.84|99.54|100.81|99.51|6
1656082820000|2022-06-24 15:00:20|100.82|99.52|100.82|99.52|100.83|99.53|100.82|99.52|3
1656082830000|2022-06-24 15:00:30|100.8|99.5|100.8|99.5|100.84|99.54|100.8|99.5|8
1656082840000|2022-06-24 15:00:40|100.81|99.51|100.82|99.52|100.82|99.52|100.81|99.51|4
1656082850000|2022-06-24 15:00:50|100.81|99.51|100.74|99.44|100.82|99.52|100.73|99.43|15
1656082860000|2022-06-24 15:01:00|100.75|99.45|100.77|99.47|100.79|99.49|100.74|99.44|15
1656082870000|2022-06-24 15:01:10|100.76|99.46|100.78|99.48|100.78|99.48|100.76|99.46|2
1656082880000|2022-06-24 15:01:20|100.77|99.47|100.77|99.47|100.77|99.47|100.76|99.46|3
1656082890000|2022-06-24 15:01:30|100.79|99.49|100.77|99.47|100.79|99.49|100.77|99.47|3
1656082910000|2022-06-24 15:01:50|100.76|99.46|100.74|99.44|100.76|99.46|100.73|99.43|6
1656082920000|2022-06-24 15:02:00|100.73|99.43|100.76|99.46|100.77|99.47|100.73|99.43|4
1656082930000|2022-06-24 15:02:10|100.75|99.45|100.75|99.45|100.75|99.45|100.75|99.45|1
1656082940000|2022-06-24 15:02:20|100.76|99.46|100.83|99.53|100.83|99.53|100.76|99.46|13
1656082950000|2022-06-24 15:02:30|100.82|99.52|100.77|99.47|100.82|99.52|100.77|99.47|4
1656082970000|2022-06-24 15:02:50|100.76|99.46|100.75|99.45|100.77|99.47|100.74|99.44|6
1656082980000|2022-06-24 15:03:00|100.77|99.47|100.76|99.46|100.77|99.47|100.75|99.45|5
1656082990000|2022-06-24 15:03:10|100.75|99.45|100.75|99.45|100.77|99.47|100.75|99.45|3
1656083000000|2022-06-24 15:03:20|100.74|99.44|100.68|99.38|100.74|99.44|100.68|99.38|7
1656083010000|2022-06-24 15:03:30|100.69|99.39|100.74|99.44|100.75|99.45|100.68|99.38|17
1656083020000|2022-06-24 15:03:40|100.75|99.45|100.75|99.45|100.75|99.45|100.74|99.44|3
1656083030000|2022-06-24 15:03:50|100.74|99.44|100.77|99.47|100.77|99.47|100.69|99.39|4
1656083040000|2022-06-24 15:04:00|100.76|99.46|100.76|99.46|100.77|99.47|100.74|99.44|7
1656083050000|2022-06-24 15:04:10|100.75|99.45|100.74|99.44|100.75|99.45|100.74|99.44|2
1656083060000|2022-06-24 15:04:20|100.77|99.47|100.74|99.44|100.77|99.47|100.74|99.44|4
1656083070000|2022-06-24 15:04:30|100.75|99.45|100.75|99.45|100.75|99.45|100.75|99.45|1
1656083090000|2022-06-24 15:04:50|100.76|99.46|100.76|99.46|100.77|99.47|100.75|99.45|5
1656083110000|2022-06-24 15:05:10|100.75|99.45|100.75|99.45|100.75|99.45|100.75|99.45|1
1656083140000|2022-06-24 15:05:40|100.74|99.44|100.65|99.35|100.74|99.44|100.65|99.35|3
1656083150000|2022-06-24 15:05:50|100.64|99.34|100.62|99.32|100.64|99.34|100.62|99.32|3
1656083170000|2022-06-24 15:06:10|100.65|99.35|100.6|99.3|100.65|99.35|100.6|99.3|7
1656083190000|2022-06-24 15:06:30|100.55|99.25|100.63|99.33|100.63|99.33|100.55|99.25|5
1656083200000|2022-06-24 15:06:40|100.62|99.32|100.6|99.3|100.62|99.32|100.6|99.3|3
1656083220000|2022-06-24 15:07:00|100.61|99.31|100.62|99.32|100.65|99.35|100.61|99.31|8
1656083230000|2022-06-24 15:07:10|100.61|99.31|100.61|99.31|100.61|99.31|100.61|99.31|1
1656083240000|2022-06-24 15:07:20|100.62|99.32|100.62|99.32|100.63|99.33|100.62|99.32|3
1656083260000|2022-06-24 15:07:40|100.63|99.33|100.64|99.34|100.65|99.35|100.63|99.33|7
1656083270000|2022-06-24 15:07:50|100.66|99.36|100.67|99.37|100.68|99.38|100.65|99.35|6
1656083290000|2022-06-24 15:08:10|100.68|99.38|100.67|99.37|100.68|99.38|100.66|99.36|4
1656083320000|2022-06-24 15:08:40|100.68|99.38|100.67|99.37|100.69|99.39|100.67|99.37|5
1656083330000|2022-06-24 15:08:50|100.66|99.36|100.66|99.36|100.68|99.38|100.65|99.35|4
1656083360000|2022-06-24 15:09:20|100.65|99.35|100.62|99.32|100.65|99.35|100.62|99.32|3
1656083370000|2022-06-24 15:09:30|100.63|99.33|100.64|99.34|100.64|99.34|100.63|99.33|2
1656083380000|2022-06-24 15:09:40|100.63|99.33|100.61|99.31|100.63|99.33|100.61|99.31|3
1656083390000|2022-06-24 15:09:50|100.63|99.33|100.62|99.32|100.63|99.33|100.62|99.32|4
1656083400000|2022-06-24 15:10:00|100.63|99.33|100.62|99.32|100.63|99.33|100.62|99.32|4
1656083410000|2022-06-24 15:10:10|100.61|99.31|100.61|99.31|100.62|99.32|100.6|99.3|4
1656083420000|2022-06-24 15:10:20|100.6|99.3|100.3|99|100.6|99.3|100.3|99|11
1656083430000|2022-06-24 15:10:30|100.25|98.95|100.21|98.91|100.25|98.95|100.04|98.74|22
1656083440000|2022-06-24 15:10:40|100.2|98.9|100.19|98.89|100.2|98.9|100.18|98.88|5
1656083450000|2022-06-24 15:10:50|100.18|98.88|100.13|98.83|100.19|98.89|100.13|98.83|11
1656083460000|2022-06-24 15:11:00|100.12|98.82|100.03|98.73|100.14|98.84|100.03|98.73|9
1656083470000|2022-06-24 15:11:10|100.04|98.74|100.31|99.01|100.31|99.01|100.04|98.74|11
1656083480000|2022-06-24 15:11:20|100.34|99.04|100.33|99.03|100.35|99.05|100.33|99.03|5
1656083490000|2022-06-24 15:11:30|100.35|99.05|100.36|99.06|100.38|99.08|100.34|99.04|7
1656083500000|2022-06-24 15:11:40|100.35|99.05|100.24|98.94|100.35|99.05|100.22|98.92|11
1656083510000|2022-06-24 15:11:50|100.26|98.96|100.25|98.95|100.26|98.96|100.22|98.92|9
1656083520000|2022-06-24 15:12:00|100.26|98.96|100.23|98.93|100.26|98.96|100.23|98.93|4
1656083530000|2022-06-24 15:12:10|100.24|98.94|100.28|98.98|100.28|98.98|100.24|98.94|5
1656083540000|2022-06-24 15:12:20|100.3|99|100.28|98.98|100.31|99.01|100.24|98.94|12
1656083550000|2022-06-24 15:12:30|100.26|98.96|100.24|98.94|100.27|98.97|100.24|98.94|5
1656083560000|2022-06-24 15:12:40|100.25|98.95|100.36|99.06|100.36|99.06|100.25|98.95|9
1656083570000|2022-06-24 15:12:50|100.34|99.04|100.35|99.05|100.35|99.05|100.32|99.02|6
1656083580000|2022-06-24 15:13:00|100.33|99.03|100.34|99.04|100.34|99.04|100.33|99.03|2
1656083590000|2022-06-24 15:13:10|100.33|99.03|100.32|99.02|100.33|99.03|100.31|99.01|4
1656083600000|2022-06-24 15:13:20|100.31|99.01|100.32|99.02|100.32|99.02|100.31|99.01|2
1656083610000|2022-06-24 15:13:30|100.28|98.98|100.25|98.95|100.28|98.98|100.25|98.95|3
1656083620000|2022-06-24 15:13:40|100.22|98.92|100.31|99.01|100.31|99.01|100.22|98.92|8
1656083650000|2022-06-24 15:14:10|100.28|98.98|100.28|98.98|100.28|98.98|100.28|98.98|1
1656083660000|2022-06-24 15:14:20|100.27|98.97|100.27|98.97|100.28|98.98|100.25|98.95|8
1656083670000|2022-06-24 15:14:30|100.25|98.95|100.25|98.95|100.25|98.95|100.24|98.94|3
1656083680000|2022-06-24 15:14:40|100.24|98.94|100.18|98.88|100.24|98.94|100.18|98.88|8
1656083690000|2022-06-24 15:14:50|100.2|98.9|100.21|98.91|100.21|98.91|100.2|98.9|4
1656083700000|2022-06-24 15:15:00|100.2|98.9|100.22|98.92|100.22|98.92|100.19|98.89|4
1656083720000|2022-06-24 15:15:20|100.21|98.91|100.21|98.91|100.21|98.91|100.21|98.91|1
1656083730000|2022-06-24 15:15:30|100.23|98.93|100.23|98.93|100.23|98.93|100.23|98.93|1
1656083760000|2022-06-24 15:16:00|100.24|98.94|100.23|98.93|100.24|98.94|100.22|98.92|6
1656083780000|2022-06-24 15:16:20|100.25|98.95|100.23|98.93|100.25|98.95|100.23|98.93|4
1656083790000|2022-06-24 15:16:30|100.24|98.94|100.24|98.94|100.24|98.94|100.24|98.94|1
1656083800000|2022-06-24 15:16:40|100.23|98.93|100.12|98.82|100.23|98.93|100.12|98.82|6
1656083810000|2022-06-24 15:16:50|100.11|98.81|100.09|98.79|100.11|98.81|100.04|98.74|10
1656083820000|2022-06-24 15:17:00|100.08|98.78|100.05|98.75|100.08|98.78|100.03|98.73|11
1656083830000|2022-06-24 15:17:10|100.06|98.76|100.07|98.77|100.07|98.77|100.04|98.74|8
1656083840000|2022-06-24 15:17:20|100.08|98.78|100.11|98.81|100.11|98.81|100.08|98.78|4
1656083850000|2022-06-24 15:17:30|100.12|98.82|100.12|98.82|100.12|98.82|100.12|98.82|1
1656083880000|2022-06-24 15:18:00|100.11|98.81|100.1|98.8|100.11|98.81|100.1|98.8|2
1656083890000|2022-06-24 15:18:10|100.08|98.78|100.09|98.79|100.09|98.79|100.07|98.77|4
1656083900000|2022-06-24 15:18:20|100.11|98.81|100.09|98.79|100.12|98.82|100.09|98.79|5
1656083910000|2022-06-24 15:18:30|100.08|98.78|100.08|98.78|100.08|98.78|100.08|98.78|1
1656083920000|2022-06-24 15:18:40|100.09|98.79|100.11|98.81|100.14|98.84|100.09|98.79|5
1656083940000|2022-06-24 15:19:00|100.1|98.8|100.09|98.79|100.1|98.8|100.08|98.78|3
1656083950000|2022-06-24 15:19:10|100.05|98.75|100.07|98.77|100.1|98.8|100.05|98.75|7
1656083960000|2022-06-24 15:19:20|100.09|98.79|100.1|98.8|100.1|98.8|100.09|98.79|2
1656083970000|2022-06-24 15:19:30|100.08|98.78|100.08|98.78|100.08|98.78|100.08|98.78|1
1656083980000|2022-06-24 15:19:40|100.09|98.79|100.08|98.78|100.09|98.79|100.08|98.78|2
1656083990000|2022-06-24 15:19:50|100.04|98.74|99.84|98.54|100.04|98.74|99.83|98.53|18
1656084000000|2022-06-24 15:20:00|99.87|98.57|99.87|98.57|99.88|98.58|99.86|98.56|9
1656084010000|2022-06-24 15:20:10|99.85|98.55|99.95|98.65|99.95|98.65|99.85|98.55|12
1656084020000|2022-06-24 15:20:20|99.96|98.66|99.85|98.55|99.98|98.68|99.84|98.54|11
1656084030000|2022-06-24 15:20:30|99.86|98.56|99.88|98.58|99.89|98.59|99.86|98.56|8
1656084040000|2022-06-24 15:20:40|99.89|98.59|99.88|98.58|99.89|98.59|99.88|98.58|4
1656084060000|2022-06-24 15:21:00|99.76|98.46|99.68|98.38|99.76|98.46|99.63|98.33|12
1656084070000|2022-06-24 15:21:10|99.69|98.39|99.77|98.47|99.78|98.48|99.68|98.38|12
1656084080000|2022-06-24 15:21:20|99.78|98.48|99.84|98.54|99.84|98.54|99.78|98.48|5
1656084090000|2022-06-24 15:21:30|99.89|98.59|99.92|98.62|99.92|98.62|99.87|98.57|6
1656084100000|2022-06-24 15:21:40|99.93|98.63|99.92|98.62|99.93|98.63|99.92|98.62|2
1656084110000|2022-06-24 15:21:50|99.91|98.61|99.95|98.65|99.96|98.66|99.91|98.61|6
1656084120000|2022-06-24 15:22:00|99.94|98.64|99.93|98.63|99.94|98.64|99.93|98.63|2
1656084130000|2022-06-24 15:22:10|99.92|98.62|99.89|98.59|99.92|98.62|99.82|98.52|5
1656084140000|2022-06-24 15:22:20|99.9|98.6|99.91|98.61|99.91|98.61|99.9|98.6|2
1656084150000|2022-06-24 15:22:30|99.9|98.6|99.9|98.6|99.91|98.61|99.87|98.57|8
1656084160000|2022-06-24 15:22:40|99.92|98.62|99.92|98.62|99.92|98.62|99.92|98.62|1
1656084170000|2022-06-24 15:22:50|99.9|98.6|99.91|98.61|99.91|98.61|99.9|98.6|4
1656084180000|2022-06-24 15:23:00|99.9|98.6|99.9|98.6|99.92|98.62|99.9|98.6|6
1656084200000|2022-06-24 15:23:20|99.89|98.59|99.89|98.59|99.9|98.6|99.88|98.58|6
1656084210000|2022-06-24 15:23:30|99.9|98.6|99.93|98.63|99.93|98.63|99.9|98.6|7
1656084220000|2022-06-24 15:23:40|99.92|98.62|99.91|98.61|99.92|98.62|99.91|98.61|2
1656084230000|2022-06-24 15:23:50|99.9|98.6|99.91|98.61|99.91|98.61|99.89|98.59|8
1656084240000|2022-06-24 15:24:00|99.9|98.6|99.86|98.56|99.9|98.6|99.86|98.56|6
1656084250000|2022-06-24 15:24:10|99.85|98.55|99.87|98.57|99.87|98.57|99.83|98.53|9
1656084260000|2022-06-24 15:24:20|99.88|98.58|99.89|98.59|99.9|98.6|99.88|98.58|4
1656084270000|2022-06-24 15:24:30|99.88|98.58|99.99|98.69|99.99|98.69|99.88|98.58|8
1656084320000|2022-06-24 15:25:20|100.01|98.71|100.12|98.82|100.12|98.82|99.99|98.69|7
1656084330000|2022-06-24 15:25:30|100.14|98.84|100.12|98.82|100.14|98.84|100.12|98.82|2
1656084350000|2022-06-24 15:25:50|100.13|98.83|100.13|98.83|100.13|98.83|100.13|98.83|1
1656084360000|2022-06-24 15:26:00|100.12|98.82|100.09|98.79|100.12|98.82|100.09|98.79|2
1656084370000|2022-06-24 15:26:10|100.11|98.81|100.11|98.81|100.11|98.81|100.11|98.81|1
1656084380000|2022-06-24 15:26:20|100.1|98.8|100.1|98.8|100.1|98.8|100.1|98.8|1
1656084390000|2022-06-24 15:26:30|100.09|98.79|100.07|98.77|100.09|98.79|100.06|98.76|4
1656084400000|2022-06-24 15:26:40|100.1|98.8|100.08|98.78|100.1|98.8|100.07|98.77|5
1656084410000|2022-06-24 15:26:50|100.07|98.77|100.07|98.77|100.08|98.78|100.07|98.77|3
1656084420000|2022-06-24 15:27:00|100.06|98.76|100.07|98.77|100.07|98.77|100.06|98.76|2
1656084440000|2022-06-24 15:27:20|100.06|98.76|100.05|98.75|100.06|98.76|100.05|98.75|2
1656084480000|2022-06-24 15:28:00|100.07|98.77|100.07|98.77|100.07|98.77|100.06|98.76|3
1656084500000|2022-06-24 15:28:20|100.06|98.76|100.06|98.76|100.06|98.76|100.06|98.76|1
1656084510000|2022-06-24 15:28:30|100.07|98.77|100.08|98.78|100.08|98.78|100.07|98.77|2
1656084530000|2022-06-24 15:28:50|100.11|98.81|100.13|98.83|100.13|98.83|100.11|98.81|2
1656084610000|2022-06-24 15:30:10|100.16|98.86|100.2|98.9|100.2|98.9|100.16|98.86|3
1656084630000|2022-06-24 15:30:30|100.18|98.88|100.2|98.9|100.2|98.9|100.18|98.88|4
1656084660000|2022-06-24 15:31:00|100.21|98.91|100.18|98.88|100.22|98.92|100.18|98.88|4
1656084680000|2022-06-24 15:31:20|100.17|98.87|100.17|98.87|100.17|98.87|100.17|98.87|1
1656084690000|2022-06-24 15:31:30|100.18|98.88|100.18|98.88|100.18|98.88|100.17|98.87|3
1656084700000|2022-06-24 15:31:40|100.17|98.87|100.18|98.88|100.18|98.88|100.17|98.87|2
1656084710000|2022-06-24 15:31:50|100.17|98.87|100.22|98.92|100.22|98.92|100.17|98.87|4
1656084720000|2022-06-24 15:32:00|100.23|98.93|100.19|98.89|100.23|98.93|100.19|98.89|5
1656084730000|2022-06-24 15:32:10|100.21|98.91|100.21|98.91|100.21|98.91|100.21|98.91|1
1656084740000|2022-06-24 15:32:20|100.22|98.92|100.22|98.92|100.22|98.92|100.22|98.92|1
1656084750000|2022-06-24 15:32:30|100.24|98.94|100.23|98.93|100.24|98.94|100.23|98.93|2
1656084760000|2022-06-24 15:32:40|100.22|98.92|100.22|98.92|100.23|98.93|100.22|98.92|3
1656084770000|2022-06-24 15:32:50|100.21|98.91|100.02|98.72|100.21|98.91|100.02|98.72|6
1656084780000|2022-06-24 15:33:00|100.04|98.74|100.02|98.72|100.06|98.76|100.01|98.71|6
1656084790000|2022-06-24 15:33:10|100.01|98.71|100.08|98.78|100.08|98.78|100.01|98.71|7
1656084810000|2022-06-24 15:33:30|100.09|98.79|100.04|98.74|100.09|98.79|100.03|98.73|6
1656084830000|2022-06-24 15:33:50|100.03|98.73|100.02|98.72|100.03|98.73|100.01|98.71|3
1656084840000|2022-06-24 15:34:00|100.05|98.75|100.03|98.73|100.05|98.75|100.02|98.72|3
1656084850000|2022-06-24 15:34:10|100.06|98.76|100.1|98.8|100.1|98.8|100.04|98.74|7
1656084860000|2022-06-24 15:34:20|100.09|98.79|100.1|98.8|100.1|98.8|100.08|98.78|4
1656084900000|2022-06-24 15:35:00|100.09|98.79|100.08|98.78|100.09|98.79|100.08|98.78|6
1656084910000|2022-06-24 15:35:10|100.09|98.79|100.1|98.8|100.1|98.8|100.09|98.79|2
1656084920000|2022-06-24 15:35:20|100.09|98.79|100.09|98.79|100.09|98.79|100.09|98.79|1
1656084950000|2022-06-24 15:35:50|100.1|98.8|100.1|98.8|100.1|98.8|100.09|98.79|3
1656084980000|2022-06-24 15:36:20|100.11|98.81|100.1|98.8|100.11|98.81|100.1|98.8|4
1656084990000|2022-06-24 15:36:30|100.13|98.83|100.1|98.8|100.13|98.83|100.1|98.8|2
1656085000000|2022-06-24 15:36:40|100.08|98.78|99.96|98.66|100.08|98.78|99.91|98.61|23
1656085010000|2022-06-24 15:36:50|99.98|98.68|100.02|98.72|100.02|98.72|99.98|98.68|3
1656085020000|2022-06-24 15:37:00|100.01|98.71|100|98.7|100.01|98.71|99.99|98.69|4
1656085030000|2022-06-24 15:37:10|100.01|98.71|100|98.7|100.01|98.71|100|98.7|2
1656085040000|2022-06-24 15:37:20|100.01|98.71|100.02|98.72|100.02|98.72|99.99|98.69|7
1656085050000|2022-06-24 15:37:30|100.01|98.71|99.99|98.69|100.05|98.75|99.99|98.69|5
1656085060000|2022-06-24 15:37:40|100|98.7|100.02|98.72|100.02|98.72|100|98.7|3
1656085070000|2022-06-24 15:37:50|100.01|98.71|99.86|98.56|100.01|98.71|99.86|98.56|11
1656085080000|2022-06-24 15:38:00|99.87|98.57|99.88|98.58|99.9|98.6|99.86|98.56|7
1656085090000|2022-06-24 15:38:10|99.89|98.59|99.89|98.59|99.94|98.64|99.89|98.59|4
1656085100000|2022-06-24 15:38:20|99.93|98.63|99.8|98.5|99.93|98.63|99.8|98.5|5
1656085110000|2022-06-24 15:38:30|99.79|98.49|99.76|98.46|99.83|98.53|99.75|98.45|7
1656085120000|2022-06-24 15:38:40|99.78|98.48|99.75|98.45|99.78|98.48|99.75|98.45|4
1656085130000|2022-06-24 15:38:50|99.76|98.46|99.76|98.46|99.77|98.47|99.75|98.45|6
1656085140000|2022-06-24 15:39:00|99.77|98.47|99.78|98.48|99.8|98.5|99.77|98.47|7
1656085150000|2022-06-24 15:39:10|99.8|98.5|99.85|98.55|99.86|98.56|99.8|98.5|6
1656085160000|2022-06-24 15:39:20|99.88|98.58|99.88|98.58|99.88|98.58|99.88|98.58|1
1656085170000|2022-06-24 15:39:30|99.9|98.6|99.9|98.6|99.91|98.61|99.9|98.6|3
1656085180000|2022-06-24 15:39:40|99.91|98.61|99.84|98.54|99.95|98.65|99.84|98.54|13
1656085190000|2022-06-24 15:39:50|99.8|98.5|99.77|98.47|99.8|98.5|99.77|98.47|3
1656085200000|2022-06-24 15:40:00|99.76|98.46|99.77|98.47|99.77|98.47|99.75|98.45|10
1656085210000|2022-06-24 15:40:10|99.76|98.46|99.77|98.47|99.77|98.47|99.76|98.46|4
1656085220000|2022-06-24 15:40:20|99.81|98.51|99.78|98.48|99.81|98.51|99.77|98.47|7
1656085230000|2022-06-24 15:40:30|99.79|98.49|99.8|98.5|99.8|98.5|99.79|98.49|2
1656085240000|2022-06-24 15:40:40|99.82|98.52|99.81|98.51|99.82|98.52|99.81|98.51|2
1656085250000|2022-06-24 15:40:50|99.85|98.55|99.87|98.57|99.87|98.57|99.85|98.55|6
1656085260000|2022-06-24 15:41:00|99.92|98.62|99.88|98.58|99.92|98.62|99.85|98.55|7
1656085270000|2022-06-24 15:41:10|99.92|98.62|99.88|98.58|99.92|98.62|99.88|98.58|5
1656085280000|2022-06-24 15:41:20|99.89|98.59|99.87|98.57|99.89|98.59|99.86|98.56|5
1656085290000|2022-06-24 15:41:30|99.86|98.56|99.87|98.57|99.87|98.57|99.86|98.56|2
1656085300000|2022-06-24 15:41:40|99.86|98.56|99.86|98.56|99.87|98.57|99.86|98.56|5
1656085310000|2022-06-24 15:41:50|99.87|98.57|99.87|98.57|99.87|98.57|99.87|98.57|1
1656085320000|2022-06-24 15:42:00|99.8|98.5|99.87|98.57|99.87|98.57|99.8|98.5|3
1656085330000|2022-06-24 15:42:10|99.86|98.56|99.87|98.57|99.87|98.57|99.86|98.56|2
1656085340000|2022-06-24 15:42:20|99.86|98.56|99.87|98.57|99.87|98.57|99.85|98.55|6
1656085350000|2022-06-24 15:42:30|99.86|98.56|99.86|98.56|99.87|98.57|99.86|98.56|3
1656085360000|2022-06-24 15:42:40|99.85|98.55|99.86|98.56|99.87|98.57|99.85|98.55|4
1656085370000|2022-06-24 15:42:50|99.85|98.55|99.86|98.56|99.86|98.56|99.85|98.55|4
1656085380000|2022-06-24 15:43:00|99.87|98.57|99.86|98.56|99.87|98.57|99.86|98.56|2
1656085390000|2022-06-24 15:43:10|99.87|98.57|99.86|98.56|99.87|98.57|99.8|98.5|5
1656085400000|2022-06-24 15:43:20|99.85|98.55|99.85|98.55|99.85|98.55|99.85|98.55|1
1656085420000|2022-06-24 15:43:40|99.86|98.56|99.85|98.55|99.87|98.57|99.84|98.54|5
1656085430000|2022-06-24 15:43:50|99.87|98.57|99.86|98.56|99.87|98.57|99.86|98.56|2
1656085440000|2022-06-24 15:44:00|99.85|98.55|99.87|98.57|99.87|98.57|99.85|98.55|5
1656085450000|2022-06-24 15:44:10|99.86|98.56|99.86|98.56|99.86|98.56|99.86|98.56|1
1656085470000|2022-06-24 15:44:30|99.87|98.57|99.85|98.55|99.87|98.57|99.85|98.55|5
1656085490000|2022-06-24 15:44:50|99.86|98.56|99.83|98.53|99.86|98.56|99.83|98.53|3
1656085500000|2022-06-24 15:45:00|99.85|98.55|99.78|98.48|99.86|98.56|99.78|98.48|7
1656085510000|2022-06-24 15:45:10|99.77|98.47|99.77|98.47|99.79|98.49|99.76|98.46|6
1656085540000|2022-06-24 15:45:40|99.76|98.46|99.76|98.46|99.76|98.46|99.76|98.46|1
1656085550000|2022-06-24 15:45:50|99.77|98.47|99.78|98.48|99.8|98.5|99.76|98.46|5
1656085560000|2022-06-24 15:46:00|99.79|98.49|99.78|98.48|99.8|98.5|99.78|98.48|3
1656085570000|2022-06-24 15:46:10|99.8|98.5|99.8|98.5|99.8|98.5|99.76|98.46|7
1656085580000|2022-06-24 15:46:20|99.81|98.51|99.87|98.57|99.87|98.57|99.81|98.51|4
1656085590000|2022-06-24 15:46:30|99.89|98.59|99.95|98.65|99.95|98.65|99.88|98.58|4
1656085600000|2022-06-24 15:46:40|99.96|98.66|99.97|98.67|99.97|98.67|99.95|98.65|8
1656085610000|2022-06-24 15:46:50|99.95|98.65|99.97|98.67|99.97|98.67|99.95|98.65|3
1656085620000|2022-06-24 15:47:00|100.05|98.75|100.13|98.83|100.13|98.83|100.05|98.75|7
1656085630000|2022-06-24 15:47:10|100.14|98.84|100.16|98.86|100.17|98.87|100.14|98.84|4
1656085640000|2022-06-24 15:47:20|100.14|98.84|100.1|98.8|100.15|98.85|100.1|98.8|7
1656085650000|2022-06-24 15:47:30|100.09|98.79|100.09|98.79|100.14|98.84|100.09|98.79|4
1656085660000|2022-06-24 15:47:40|100.1|98.8|100.09|98.79|100.14|98.84|100.09|98.79|6
1656085670000|2022-06-24 15:47:50|100.1|98.8|100.02|98.72|100.1|98.8|100.02|98.72|8
1656085680000|2022-06-24 15:48:00|100.03|98.73|100.07|98.77|100.07|98.77|100.03|98.73|4
1656085690000|2022-06-24 15:48:10|100.08|98.78|100.04|98.74|100.08|98.78|100.04|98.74|5
1656085700000|2022-06-24 15:48:20|100.06|98.76|100.09|98.79|100.09|98.79|100.06|98.76|4
1656085710000|2022-06-24 15:48:30|100.1|98.8|100.18|98.88|100.18|98.88|100.1|98.8|5
1656085720000|2022-06-24 15:48:40|100.16|98.86|100.17|98.87|100.18|98.88|100.16|98.86|5
1656085730000|2022-06-24 15:48:50|100.18|98.88|100.16|98.86|100.18|98.88|100.16|98.86|3
1656085750000|2022-06-24 15:49:10|100.19|98.89|100.2|98.9|100.2|98.9|100.18|98.88|4
1656085760000|2022-06-24 15:49:20|100.18|98.88|100.22|98.92|100.22|98.92|100.18|98.88|2
1656085770000|2022-06-24 15:49:30|100.18|98.88|100.16|98.86|100.18|98.88|100.14|98.84|5
1656085790000|2022-06-24 15:49:50|100.17|98.87|100.14|98.84|100.18|98.88|100.13|98.83|5
1656085800000|2022-06-24 15:50:00|100.13|98.83|100.11|98.81|100.13|98.83|100.11|98.81|3
1656085810000|2022-06-24 15:50:10|100.1|98.8|100.08|98.78|100.11|98.81|100.08|98.78|3
1656085820000|2022-06-24 15:50:20|100.09|98.79|100.18|98.88|100.18|98.88|100.09|98.79|7
1656085830000|2022-06-24 15:50:30|100.17|98.87|100.17|98.87|100.17|98.87|100.13|98.83|8
1656085890000|2022-06-24 15:51:30|100.16|98.86|100.12|98.82|100.16|98.86|100.11|98.81|6
1656085900000|2022-06-24 15:51:40|100.11|98.81|100.11|98.81|100.11|98.81|100.11|98.81|1
1656085920000|2022-06-24 15:52:00|100.12|98.82|100.14|98.84|100.14|98.84|100.12|98.82|3
1656085930000|2022-06-24 15:52:10|100.13|98.83|100.12|98.82|100.13|98.83|100.11|98.81|4
1656085940000|2022-06-24 15:52:20|100.11|98.81|100.09|98.79|100.11|98.81|100.07|98.77|5
1656085950000|2022-06-24 15:52:30|100.1|98.8|100.16|98.86|100.16|98.86|100.09|98.79|9
1656085960000|2022-06-24 15:52:40|100.15|98.85|100.14|98.84|100.17|98.87|100.14|98.84|5
1656085970000|2022-06-24 15:52:50|100.16|98.86|100.19|98.89|100.19|98.89|100.16|98.86|4
1656085990000|2022-06-24 15:53:10|100.22|98.92|100.14|98.84|100.22|98.92|100.13|98.83|11
1656086010000|2022-06-24 15:53:30|100.16|98.86|100.16|98.86|100.16|98.86|100.16|98.86|1
1656086040000|2022-06-24 15:54:00|100.15|98.85|100.14|98.84|100.15|98.85|100.13|98.83|5
1656086050000|2022-06-24 15:54:10|100.13|98.83|100.1|98.8|100.13|98.83|100.1|98.8|3
1656086070000|2022-06-24 15:54:30|100.11|98.81|100.11|98.81|100.11|98.81|100.11|98.81|1
1656086090000|2022-06-24 15:54:50|100.12|98.82|100.1|98.8|100.12|98.82|100.09|98.79|5
1656086100000|2022-06-24 15:55:00|100.12|98.82|100.13|98.83|100.13|98.83|100.12|98.82|2
1656086110000|2022-06-24 15:55:10|100.12|98.82|100.1|98.8|100.13|98.83|100.1|98.8|5
1656086120000|2022-06-24 15:55:20|100.11|98.81|99.99|98.69|100.11|98.81|99.98|98.68|11
1656086140000|2022-06-24 15:55:40|99.98|98.68|99.99|98.69|99.99|98.69|99.98|98.68|4
1656086150000|2022-06-24 15:55:50|99.98|98.68|99.98|98.68|99.98|98.68|99.97|98.67|5
1656086160000|2022-06-24 15:56:00|99.97|98.67|99.97|98.67|99.98|98.68|99.96|98.66|9
1656086170000|2022-06-24 15:56:10|99.98|98.68|99.94|98.64|99.98|98.68|99.94|98.64|8
1656086180000|2022-06-24 15:56:20|99.95|98.65|99.95|98.65|99.95|98.65|99.94|98.64|5
1656086190000|2022-06-24 15:56:30|99.94|98.64|100.06|98.76|100.06|98.76|99.94|98.64|7
1656086210000|2022-06-24 15:56:50|100.05|98.75|100.05|98.75|100.05|98.75|100.05|98.75|1
1656086220000|2022-06-24 15:57:00|100.06|98.76|100.05|98.75|100.06|98.76|100.05|98.75|2
1656086230000|2022-06-24 15:57:10|100.06|98.76|100.04|98.74|100.07|98.77|100.04|98.74|4
1656086250000|2022-06-24 15:57:30|100.05|98.75|100.03|98.73|100.12|98.82|100.03|98.73|9
1656086260000|2022-06-24 15:57:40|100.02|98.72|100.04|98.74|100.04|98.74|100.02|98.72|3
1656086270000|2022-06-24 15:57:50|100.03|98.73|99.98|98.68|100.03|98.73|99.98|98.68|8
1656086280000|2022-06-24 15:58:00|99.96|98.66|99.98|98.68|99.98|98.68|99.96|98.66|2
1656086300000|2022-06-24 15:58:20|99.97|98.67|99.97|98.67|99.97|98.67|99.97|98.67|1
1656086310000|2022-06-24 15:58:30|99.96|98.66|99.95|98.65|99.97|98.67|99.95|98.65|4
1656086320000|2022-06-24 15:58:40|99.96|98.66|100.05|98.75|100.05|98.75|99.96|98.66|5
1656086330000|2022-06-24 15:58:50|100.07|98.77|100.07|98.77|100.07|98.77|100.07|98.77|1
1656086340000|2022-06-24 15:59:00|100.06|98.76|100.07|98.77|100.07|98.77|100.06|98.76|2
1656086350000|2022-06-24 15:59:10|100.06|98.76|100.07|98.77|100.07|98.77|100.06|98.76|4
1656086360000|2022-06-24 15:59:20|100.06|98.76|100.06|98.76|100.06|98.76|100.04|98.74|3
1656086370000|2022-06-24 15:59:30|100.04|98.74|100.03|98.73|100.04|98.74|100.03|98.73|2
1656086380000|2022-06-24 15:59:40|100.04|98.74|99.98|98.68|100.04|98.74|99.97|98.67|5
1656086400000|2022-06-24 16:00:00|99.99|98.69|99.98|98.68|99.99|98.69|99.97|98.67|6
1656086410000|2022-06-24 16:00:10|99.99|98.69|100.04|98.74|100.04|98.74|99.99|98.69|5
1656086420000|2022-06-24 16:00:20|100.06|98.76|100.04|98.74|100.06|98.76|100.04|98.74|5
1656086430000|2022-06-24 16:00:30|100.06|98.76|100.02|98.72|100.06|98.76|100.02|98.72|3
1656086460000|2022-06-24 16:01:00|100|98.7|100.05|98.75|100.06|98.76|100|98.7|4
1656086470000|2022-06-24 16:01:10|100.06|98.76|100.11|98.81|100.11|98.81|100.06|98.76|5
1656086480000|2022-06-24 16:01:20|100.12|98.82|100.12|98.82|100.12|98.82|100.11|98.81|3
1656086500000|2022-06-24 16:01:40|100.11|98.81|100.12|98.82|100.12|98.82|100.11|98.81|2
1656086510000|2022-06-24 16:01:50|100.11|98.81|100.01|98.71|100.12|98.82|100.01|98.71|6
1656086520000|2022-06-24 16:02:00|100|98.7|100.06|98.76|100.06|98.76|100|98.7|6
1656086530000|2022-06-24 16:02:10|100.08|98.78|100.08|98.78|100.08|98.78|100.08|98.78|1
1656086540000|2022-06-24 16:02:20|100.06|98.76|100.06|98.76|100.06|98.76|100.06|98.76|1
1656086560000|2022-06-24 16:02:40|100.08|98.78|100.07|98.77|100.08|98.78|100.07|98.77|2
1656086570000|2022-06-24 16:02:50|100.08|98.78|100.09|98.79|100.09|98.79|100.08|98.78|2
1656086580000|2022-06-24 16:03:00|100.1|98.8|100.1|98.8|100.1|98.8|100.09|98.79|3
1656086590000|2022-06-24 16:03:10|100.06|98.76|100.09|98.79|100.09|98.79|100.06|98.76|4
1656086600000|2022-06-24 16:03:20|100.1|98.8|100.14|98.84|100.14|98.84|100.1|98.8|3
1656086610000|2022-06-24 16:03:30|100.15|98.85|100.26|98.96|100.29|98.99|100.15|98.85|10
1656086620000|2022-06-24 16:03:40|100.19|98.89|100.2|98.9|100.2|98.9|100.18|98.88|7
1656086630000|2022-06-24 16:03:50|100.19|98.89|100.26|98.96|100.26|98.96|100.19|98.89|8
1656086640000|2022-06-24 16:04:00|100.29|98.99|100.29|98.99|100.31|99.01|100.27|98.97|10
1656086650000|2022-06-24 16:04:10|100.3|99|100.28|98.98|100.3|99|100.28|98.98|2
1656086660000|2022-06-24 16:04:20|100.29|98.99|100.3|99|100.3|99|100.28|98.98|8
1656086670000|2022-06-24 16:04:30|100.31|99.01|100.3|99|100.31|99.01|100.3|99|4
1656086680000|2022-06-24 16:04:40|100.22|98.92|100.22|98.92|100.22|98.92|100.18|98.88|11
1656086690000|2022-06-24 16:04:50|100.23|98.93|100.26|98.96|100.26|98.96|100.23|98.93|2
1656086700000|2022-06-24 16:05:00|100.25|98.95|100.21|98.91|100.25|98.95|100.2|98.9|5
1656086720000|2022-06-24 16:05:20|100.25|98.95|100.25|98.95|100.25|98.95|100.25|98.95|1
1656086730000|2022-06-24 16:05:30|100.19|98.89|100.2|98.9|100.21|98.91|100.19|98.89|4
1656086750000|2022-06-24 16:05:50|100.19|98.89|100.19|98.89|100.19|98.89|100.19|98.89|1
1656086760000|2022-06-24 16:06:00|100.2|98.9|100.2|98.9|100.22|98.92|100.2|98.9|6
1656086770000|2022-06-24 16:06:10|100.21|98.91|100.21|98.91|100.24|98.94|100.2|98.9|5
1656086780000|2022-06-24 16:06:20|100.26|98.96|100.27|98.97|100.27|98.97|100.26|98.96|2
1656086790000|2022-06-24 16:06:30|100.26|98.96|100.26|98.96|100.26|98.96|100.26|98.96|1
1656086800000|2022-06-24 16:06:40|100.24|98.94|100.23|98.93|100.24|98.94|100.22|98.92|3
1656086810000|2022-06-24 16:06:50|100.24|98.94|100.28|98.98|100.3|99|100.24|98.94|8
1656086820000|2022-06-24 16:07:00|100.27|98.97|100.27|98.97|100.27|98.97|100.27|98.97|1
1656086840000|2022-06-24 16:07:20|100.26|98.96|100.28|98.98|100.3|99|100.26|98.96|5
1656086850000|2022-06-24 16:07:30|100.27|98.97|100.27|98.97|100.27|98.97|100.27|98.97|1
1656086860000|2022-06-24 16:07:40|100.26|98.96|100.25|98.95|100.26|98.96|100.23|98.93|6
1656086900000|2022-06-24 16:08:20|100.22|98.92|100.25|98.95|100.25|98.95|100.22|98.92|3
1656086910000|2022-06-24 16:08:30|100.26|98.96|100.31|99.01|100.31|99.01|100.26|98.96|3
1656086920000|2022-06-24 16:08:40|100.3|99|100.3|99|100.3|99|100.3|99|1
1656086940000|2022-06-24 16:09:00|100.29|98.99|100.29|98.99|100.29|98.99|100.29|98.99|1
1656086950000|2022-06-24 16:09:10|100.28|98.98|100.24|98.94|100.29|98.99|100.23|98.93|9
1656086980000|2022-06-24 16:09:40|100.23|98.93|100.22|98.92|100.23|98.93|100.22|98.92|4
1656086990000|2022-06-24 16:09:50|100.23|98.93|100.23|98.93|100.23|98.93|100.22|98.92|3
1656087000000|2022-06-24 16:10:00|100.21|98.91|100.22|98.92|100.22|98.92|100.21|98.91|2
1656087010000|2022-06-24 16:10:10|100.23|98.93|100.22|98.92|100.25|98.95|100.22|98.92|4
1656087020000|2022-06-24 16:10:20|100.25|98.95|100.24|98.94|100.25|98.95|100.24|98.94|2
1656087030000|2022-06-24 16:10:30|100.23|98.93|100.2|98.9|100.24|98.94|100.2|98.9|6
1656087040000|2022-06-24 16:10:40|100.21|98.91|100.23|98.93|100.23|98.93|100.2|98.9|4
1656087050000|2022-06-24 16:10:50|100.22|98.92|100.23|98.93|100.23|98.93|100.22|98.92|4
1656087060000|2022-06-24 16:11:00|100.24|98.94|100.23|98.93|100.24|98.94|100.23|98.93|2
1656087070000|2022-06-24 16:11:10|100.22|98.92|100.22|98.92|100.25|98.95|100.21|98.91|5
1656087080000|2022-06-24 16:11:20|100.25|98.95|100.26|98.96|100.26|98.96|100.24|98.94|5
1656087090000|2022-06-24 16:11:30|100.25|98.95|100.25|98.95|100.25|98.95|100.25|98.95|1
1656087100000|2022-06-24 16:11:40|100.24|98.94|100.23|98.93|100.25|98.95|100.23|98.93|10
1656087110000|2022-06-24 16:11:50|100.26|98.96|100.23|98.93|100.26|98.96|100.23|98.93|2
1656087120000|2022-06-24 16:12:00|100.22|98.92|100.2|98.9|100.22|98.92|100.2|98.9|4
1656087130000|2022-06-24 16:12:10|100.21|98.91|100.25|98.95|100.27|98.97|100.21|98.91|5
1656087140000|2022-06-24 16:12:20|100.24|98.94|100.2|98.9|100.24|98.94|100.18|98.88|8
1656087150000|2022-06-24 16:12:30|100.21|98.91|100.2|98.9|100.24|98.94|100.2|98.9|5
1656087160000|2022-06-24 16:12:40|100.19|98.89|100.21|98.91|100.21|98.91|100.16|98.86|7
1656087170000|2022-06-24 16:12:50|100.25|98.95|100.24|98.94|100.25|98.95|100.21|98.91|6
1656087180000|2022-06-24 16:13:00|100.23|98.93|100.22|98.92|100.25|98.95|100.21|98.91|5
1656087190000|2022-06-24 16:13:10|100.21|98.91|100.21|98.91|100.21|98.91|100.21|98.91|1
1656087200000|2022-06-24 16:13:20|100.2|98.9|100.17|98.87|100.21|98.91|100.17|98.87|8
1656087210000|2022-06-24 16:13:30|100.16|98.86|100.1|98.8|100.16|98.86|100.1|98.8|7
1656087220000|2022-06-24 16:13:40|100.14|98.84|100.05|98.75|100.14|98.84|100.03|98.73|9
1656087230000|2022-06-24 16:13:50|100.06|98.76|100.06|98.76|100.06|98.76|100.06|98.76|1
1656087240000|2022-06-24 16:14:00|100.07|98.77|100.1|98.8|100.1|98.8|100.07|98.77|3
1656087250000|2022-06-24 16:14:10|100.12|98.82|100.11|98.81|100.12|98.82|100.11|98.81|2
1656087260000|2022-06-24 16:14:20|100.1|98.8|100.1|98.8|100.1|98.8|100.1|98.8|1
1656087270000|2022-06-24 16:14:30|100.08|98.78|100.09|98.79|100.09|98.79|100.08|98.78|2
1656087280000|2022-06-24 16:14:40|100.08|98.78|100.08|98.78|100.09|98.79|100.08|98.78|3
1656087290000|2022-06-24 16:14:50|100.09|98.79|100.07|98.77|100.09|98.79|100.07|98.77|7
1656087310000|2022-06-24 16:15:10|100.05|98.75|100.05|98.75|100.06|98.76|100.05|98.75|3
1656087320000|2022-06-24 16:15:20|100.06|98.76|100.07|98.77|100.07|98.77|100.06|98.76|2
1656087330000|2022-06-24 16:15:30|100.08|98.78|100.08|98.78|100.12|98.82|100.07|98.77|7
1656087340000|2022-06-24 16:15:40|100.07|98.77|100.07|98.77|100.07|98.77|100.07|98.77|1
1656087350000|2022-06-24 16:15:50|100.11|98.81|100.07|98.77|100.12|98.82|100.06|98.76|8
1656087360000|2022-06-24 16:16:00|100.06|98.76|100.12|98.82|100.12|98.82|100.06|98.76|4
1656087370000|2022-06-24 16:16:10|100.06|98.76|100.06|98.76|100.06|98.76|100.06|98.76|1
1656087380000|2022-06-24 16:16:20|100.04|98.74|99.99|98.69|100.04|98.74|99.99|98.69|5
1656087390000|2022-06-24 16:16:30|99.98|98.68|100.03|98.73|100.03|98.73|99.98|98.68|6
1656087400000|2022-06-24 16:16:40|100.02|98.72|100|98.7|100.02|98.72|99.99|98.69|5
1656087410000|2022-06-24 16:16:50|100.01|98.71|100.01|98.71|100.02|98.72|100.01|98.71|3
1656087420000|2022-06-24 16:17:00|100|98.7|100.01|98.71|100.01|98.71|99.99|98.69|4
1656087430000|2022-06-24 16:17:10|100.02|98.72|100.01|98.71|100.02|98.72|100.01|98.71|2
1656087440000|2022-06-24 16:17:20|100.02|98.72|100.03|98.73|100.03|98.73|100.02|98.72|2
1656087460000|2022-06-24 16:17:40|100.02|98.72|100.02|98.72|100.05|98.75|100.01|98.71|7
1656087480000|2022-06-24 16:18:00|100.04|98.74|100.04|98.74|100.04|98.74|100.03|98.73|3
1656087500000|2022-06-24 16:18:20|100.06|98.76|100.06|98.76|100.1|98.8|100.06|98.76|8
1656087510000|2022-06-24 16:18:30|100.08|98.78|100.09|98.79|100.09|98.79|100.08|98.78|2
1656087530000|2022-06-24 16:18:50|100.12|98.82|100.04|98.74|100.12|98.82|100.04|98.74|4
1656087540000|2022-06-24 16:19:00|100.03|98.73|100.02|98.72|100.03|98.73|99.99|98.69|6
1656087550000|2022-06-24 16:19:10|100.01|98.71|100|98.7|100.01|98.71|100|98.7|2
1656087560000|2022-06-24 16:19:20|100.01|98.71|100.04|98.74|100.05|98.75|100.01|98.71|4
1656087570000|2022-06-24 16:19:30|100.01|98.71|100|98.7|100.02|98.72|100|98.7|4
1656087580000|2022-06-24 16:19:40|100.02|98.72|100.04|98.74|100.04|98.74|100.02|98.72|2
1656087590000|2022-06-24 16:19:50|100.03|98.73|100|98.7|100.03|98.73|100|98.7|3
1656087610000|2022-06-24 16:20:10|100.01|98.71|100|98.7|100.01|98.71|100|98.7|2
1656087640000|2022-06-24 16:20:40|100.01|98.71|100.05|98.75|100.05|98.75|100.01|98.71|5
1656087650000|2022-06-24 16:20:50|100.04|98.74|100.03|98.73|100.04|98.74|100.01|98.71|6
1656087660000|2022-06-24 16:21:00|100.02|98.72|100.01|98.71|100.02|98.72|100|98.7|5
1656087670000|2022-06-24 16:21:10|100|98.7|100|98.7|100.01|98.71|100|98.7|3
1656087680000|2022-06-24 16:21:20|100.01|98.71|100.01|98.71|100.01|98.71|100.01|98.71|1
1656087690000|2022-06-24 16:21:30|100|98.7|100|98.7|100|98.7|100|98.7|1
1656087700000|2022-06-24 16:21:40|100.01|98.71|100.01|98.71|100.04|98.74|100|98.7|5
1656087730000|2022-06-24 16:22:10|100.04|98.74|100.01|98.71|100.04|98.74|100.01|98.71|2
1656087740000|2022-06-24 16:22:20|100.04|98.74|100.04|98.74|100.04|98.74|100.04|98.74|1
1656087750000|2022-06-24 16:22:30|100.01|98.71|100.05|98.75|100.05|98.75|100.01|98.71|3
1656087770000|2022-06-24 16:22:50|100.06|98.76|100.07|98.77|100.07|98.77|100.06|98.76|2
1656087790000|2022-06-24 16:23:10|100.12|98.82|100.07|98.77|100.12|98.82|100.07|98.77|2
1656087890000|2022-06-24 16:24:50|100.08|98.78|100.08|98.78|100.08|98.78|100.08|98.78|1
1656087900000|2022-06-24 16:25:00|100.12|98.82|100.07|98.77|100.12|98.82|100.07|98.77|3
1656087910000|2022-06-24 16:25:10|100.06|98.76|100.06|98.76|100.06|98.76|100.06|98.76|1
1656087930000|2022-06-24 16:25:30|100.05|98.75|99.89|98.59|100.05|98.75|99.88|98.58|7
1656087940000|2022-06-24 16:25:40|99.88|98.58|99.94|98.64|99.94|98.64|99.88|98.58|4
1656087950000|2022-06-24 16:25:50|99.95|98.65|99.96|98.66|99.97|98.67|99.95|98.65|4
1656087960000|2022-06-24 16:26:00|99.97|98.67|100.04|98.74|100.04|98.74|99.97|98.67|6
1656087970000|2022-06-24 16:26:10|100.05|98.75|100.05|98.75|100.05|98.75|100.05|98.75|1
1656087980000|2022-06-24 16:26:20|100.04|98.74|100.04|98.74|100.05|98.75|100.04|98.74|3
1656087990000|2022-06-24 16:26:30|100.02|98.72|100|98.7|100.04|98.74|99.99|98.69|9
1656088010000|2022-06-24 16:26:50|99.99|98.69|99.99|98.69|99.99|98.69|99.99|98.69|1
1656088020000|2022-06-24 16:27:00|99.98|98.68|99.97|98.67|99.98|98.68|99.97|98.67|2
1656088030000|2022-06-24 16:27:10|99.96|98.66|99.97|98.67|99.97|98.67|99.96|98.66|2
1656088040000|2022-06-24 16:27:20|99.96|98.66|99.96|98.66|99.96|98.66|99.95|98.65|3
1656088050000|2022-06-24 16:27:30|99.93|98.63|99.95|98.65|99.95|98.65|99.93|98.63|3
1656088060000|2022-06-24 16:27:40|99.94|98.64|99.95|98.65|99.95|98.65|99.94|98.64|2
1656088070000|2022-06-24 16:27:50|99.92|98.62|99.95|98.65|99.95|98.65|99.92|98.62|3
1656088080000|2022-06-24 16:28:00|99.96|98.66|99.96|98.66|99.96|98.66|99.96|98.66|1
1656088100000|2022-06-24 16:28:20|99.97|98.67|99.96|98.66|99.97|98.67|99.96|98.66|4
1656088110000|2022-06-24 16:28:30|99.97|98.67|99.96|98.66|99.97|98.67|99.96|98.66|2
1656088140000|2022-06-24 16:29:00|99.95|98.65|99.94|98.64|99.95|98.65|99.93|98.63|4
1656088150000|2022-06-24 16:29:10|99.92|98.62|99.98|98.68|99.98|98.68|99.91|98.61|10
1656088160000|2022-06-24 16:29:20|99.97|98.67|99.93|98.63|99.97|98.67|99.92|98.62|10
1656088170000|2022-06-24 16:29:30|99.94|98.64|99.92|98.62|99.96|98.66|99.92|98.62|8
1656088180000|2022-06-24 16:29:40|99.89|98.59|99.95|98.65|99.97|98.67|99.89|98.59|7
1656088190000|2022-06-24 16:29:50|99.94|98.64|99.93|98.63|99.94|98.64|99.92|98.62|4
1656088200000|2022-06-24 16:30:00|99.92|98.62|99.94|98.64|99.96|98.66|99.92|98.62|7
1656088210000|2022-06-24 16:30:10|99.95|98.65|99.97|98.67|99.97|98.67|99.92|98.62|6
1656088220000|2022-06-24 16:30:20|99.96|98.66|99.97|98.67|99.98|98.68|99.92|98.62|10
1656088240000|2022-06-24 16:30:40|99.96|98.66|99.97|98.67|99.97|98.67|99.96|98.66|2
1656088250000|2022-06-24 16:30:50|100.02|98.72|99.97|98.67|100.02|98.72|99.97|98.67|2
1656088260000|2022-06-24 16:31:00|99.96|98.66|99.95|98.65|100.02|98.72|99.95|98.65|6
1656088270000|2022-06-24 16:31:10|99.93|98.63|99.94|98.64|99.94|98.64|99.91|98.61|6
1656088280000|2022-06-24 16:31:20|99.95|98.65|99.95|98.65|99.95|98.65|99.94|98.64|3
1656088290000|2022-06-24 16:31:30|99.94|98.64|99.95|98.65|99.95|98.65|99.94|98.64|4
1656088300000|2022-06-24 16:31:40|99.94|98.64|99.91|98.61|99.94|98.64|99.91|98.61|5
1656088310000|2022-06-24 16:31:50|99.92|98.62|99.95|98.65|99.95|98.65|99.91|98.61|5
1656088320000|2022-06-24 16:32:00|99.96|98.66|99.93|98.63|99.96|98.66|99.91|98.61|7
1656088330000|2022-06-24 16:32:10|99.94|98.64|99.89|98.59|99.95|98.65|99.89|98.59|7
1656088340000|2022-06-24 16:32:20|99.86|98.56|99.88|98.58|99.88|98.58|99.83|98.53|7
1656088350000|2022-06-24 16:32:30|99.86|98.56|99.86|98.56|99.87|98.57|99.84|98.54|7
1656088360000|2022-06-24 16:32:40|99.85|98.55|99.76|98.46|99.85|98.55|99.76|98.46|4
1656088370000|2022-06-24 16:32:50|99.75|98.45|99.74|98.44|99.75|98.45|99.74|98.44|2
1656088390000|2022-06-24 16:33:10|99.73|98.43|99.64|98.34|99.73|98.43|99.64|98.34|5
1656088400000|2022-06-24 16:33:20|99.67|98.37|99.66|98.36|99.67|98.37|99.66|98.36|2
1656088420000|2022-06-24 16:33:40|99.65|98.35|99.64|98.34|99.65|98.35|99.64|98.34|2
1656088440000|2022-06-24 16:34:00|99.65|98.35|99.64|98.34|99.67|98.37|99.64|98.34|4
1656088460000|2022-06-24 16:34:20|99.63|98.33|99.64|98.34|99.7|98.4|99.63|98.33|10
1656088470000|2022-06-24 16:34:30|99.67|98.37|99.67|98.37|99.69|98.39|99.67|98.37|4
1656088480000|2022-06-24 16:34:40|99.66|98.36|99.66|98.36|99.66|98.36|99.66|98.36|1
1656088490000|2022-06-24 16:34:50|99.67|98.37|99.67|98.37|99.67|98.37|99.67|98.37|1
1656088500000|2022-06-24 16:35:00|99.71|98.41|99.65|98.35|99.71|98.41|99.64|98.34|6
1656088510000|2022-06-24 16:35:10|99.66|98.36|99.72|98.42|99.72|98.42|99.66|98.36|7
1656088520000|2022-06-24 16:35:20|99.71|98.41|99.71|98.41|99.71|98.41|99.71|98.41|1
1656088530000|2022-06-24 16:35:30|99.7|98.4|99.24|97.94|99.7|98.4|99.24|97.94|15
1656088540000|2022-06-24 16:35:40|99.17|97.87|99.07|97.77|99.17|97.87|99.07|97.77|12
1656088550000|2022-06-24 16:35:50|99.08|97.78|99.17|97.87|99.23|97.93|99.08|97.78|6
1656088560000|2022-06-24 16:36:00|99.18|97.88|99.17|97.87|99.18|97.88|99.09|97.79|8
1656088570000|2022-06-24 16:36:10|99.19|97.89|99.09|97.79|99.19|97.89|99.09|97.79|7
1656088580000|2022-06-24 16:36:20|99.11|97.81|99.02|97.72|99.11|97.81|99|97.7|11
1656088590000|2022-06-24 16:36:30|99.01|97.71|99.03|97.73|99.05|97.75|99.01|97.71|8
1656088600000|2022-06-24 16:36:40|99.02|97.72|99.05|97.75|99.05|97.75|99.02|97.72|8
1656088610000|2022-06-24 16:36:50|99.04|97.74|99|97.7|99.06|97.76|98.99|97.69|7
1656088620000|2022-06-24 16:37:00|98.99|97.69|98.95|97.65|98.99|97.69|98.95|97.65|4
1656088630000|2022-06-24 16:37:10|98.97|97.67|98.96|97.66|98.98|97.68|98.93|97.63|8
1656088640000|2022-06-24 16:37:20|98.95|97.65|98.98|97.68|98.98|97.68|98.91|97.61|10
1656088650000|2022-06-24 16:37:30|98.99|97.69|99.05|97.75|99.05|97.75|98.99|97.69|2
1656088660000|2022-06-24 16:37:40|99.06|97.76|99.07|97.77|99.13|97.83|99.06|97.76|8
1656088670000|2022-06-24 16:37:50|99.08|97.78|99.09|97.79|99.1|97.8|99.08|97.78|3
1656088680000|2022-06-24 16:38:00|99.1|97.8|99.1|97.8|99.1|97.8|99.09|97.79|5
1656088690000|2022-06-24 16:38:10|99.11|97.81|99.1|97.8|99.11|97.81|99.1|97.8|2
1656088700000|2022-06-24 16:38:20|99.12|97.82|99.13|97.83|99.13|97.83|99.12|97.82|2
1656088710000|2022-06-24 16:38:30|99.14|97.84|99.17|97.87|99.17|97.87|99.13|97.83|4
1656088720000|2022-06-24 16:38:40|99.2|97.9|99.22|97.92|99.22|97.92|99.2|97.9|2
1656088730000|2022-06-24 16:38:50|99.23|97.93|99.19|97.89|99.25|97.95|99.19|97.89|8
1656088740000|2022-06-24 16:39:00|99.2|97.9|99.2|97.9|99.2|97.9|99.2|97.9|1
1656088750000|2022-06-24 16:39:10|99.24|97.94|99.2|97.9|99.24|97.94|99.2|97.9|2
1656088760000|2022-06-24 16:39:20|99.19|97.89|99.19|97.89|99.19|97.89|99.19|97.89|1
1656088770000|2022-06-24 16:39:30|99.18|97.88|99.11|97.81|99.18|97.88|99.11|97.81|5
1656088780000|2022-06-24 16:39:40|99.14|97.84|99.13|97.83|99.15|97.85|99.13|97.83|4
1656088790000|2022-06-24 16:39:50|99.15|97.85|99.16|97.86|99.16|97.86|99.15|97.85|2
1656088800000|2022-06-24 16:40:00|99.15|97.85|99.11|97.81|99.15|97.85|99.11|97.81|4
1656088820000|2022-06-24 16:40:20|99.12|97.82|99.16|97.86|99.16|97.86|99.12|97.82|3
1656088830000|2022-06-24 16:40:30|99.17|97.87|99.25|97.95|99.25|97.95|99.17|97.87|4
1656088840000|2022-06-24 16:40:40|99.26|97.96|99.3|98|99.34|98.04|99.26|97.96|9
1656088850000|2022-06-24 16:40:50|99.31|98.01|99.33|98.03|99.33|98.03|99.31|98.01|3
1656088890000|2022-06-24 16:41:30|99.28|97.98|99.33|98.03|99.33|98.03|99.28|97.98|5
1656088900000|2022-06-24 16:41:40|99.32|98.02|99.33|98.03|99.33|98.03|99.32|98.02|2
1656088910000|2022-06-24 16:41:50|99.3|98|99.32|98.02|99.33|98.03|99.3|98|9
1656088920000|2022-06-24 16:42:00|99.33|98.03|99.33|98.03|99.33|98.03|99.33|98.03|1
1656088930000|2022-06-24 16:42:10|99.34|98.04|99.34|98.04|99.34|98.04|99.34|98.04|1
1656088940000|2022-06-24 16:42:20|99.35|98.05|99.34|98.04|99.35|98.05|99.34|98.04|2
1656088950000|2022-06-24 16:42:30|99.33|98.03|99.32|98.02|99.33|98.03|99.32|98.02|2
1656088960000|2022-06-24 16:42:40|99.29|97.99|99.29|97.99|99.29|97.99|99.29|97.99|1
1656088970000|2022-06-24 16:42:50|99.3|98|99.31|98.01|99.31|98.01|99.3|98|2
1656088980000|2022-06-24 16:43:00|99.32|98.02|99.33|98.03|99.33|98.03|99.32|98.02|2
1656088990000|2022-06-24 16:43:10|99.32|98.02|99.33|98.03|99.33|98.03|99.32|98.02|2
1656089000000|2022-06-24 16:43:20|99.32|98.02|99.34|98.04|99.34|98.04|99.32|98.02|3
1656089040000|2022-06-24 16:44:00|99.36|98.06|99.34|98.04|99.36|98.06|99.34|98.04|2
1656089050000|2022-06-24 16:44:10|99.33|98.03|99.32|98.02|99.34|98.04|99.32|98.02|4
1656089060000|2022-06-24 16:44:20|99.33|98.03|99.34|98.04|99.34|98.04|99.33|98.03|2
1656089080000|2022-06-24 16:44:40|99.35|98.05|99.35|98.05|99.35|98.05|99.34|98.04|3
1656089090000|2022-06-24 16:44:50|99.34|98.04|99.34|98.04|99.34|98.04|99.34|98.04|1
1656089100000|2022-06-24 16:45:00|99.33|98.03|99.3|98|99.33|98.03|99.29|97.99|7
1656089110000|2022-06-24 16:45:10|99.31|98.01|99.33|98.03|99.35|98.05|99.31|98.01|3
1656089120000|2022-06-24 16:45:20|99.29|97.99|99.29|97.99|99.3|98|99.29|97.99|3
1656089130000|2022-06-24 16:45:30|99.28|97.98|99.28|97.98|99.28|97.98|99.28|97.98|1
1656089140000|2022-06-24 16:45:40|99.27|97.97|99.27|97.97|99.27|97.97|99.26|97.96|3
1656089160000|2022-06-24 16:46:00|99.26|97.96|99.36|98.06|99.36|98.06|99.26|97.96|7
1656089190000|2022-06-24 16:46:30|99.37|98.07|99.36|98.06|99.37|98.07|99.36|98.06|2
1656089200000|2022-06-24 16:46:40|99.37|98.07|99.37|98.07|99.37|98.07|99.37|98.07|1
1656089210000|2022-06-24 16:46:50|99.38|98.08|99.37|98.07|99.38|98.08|99.37|98.07|4
1656089220000|2022-06-24 16:47:00|99.38|98.08|99.33|98.03|99.38|98.08|99.33|98.03|6
1656089230000|2022-06-24 16:47:10|99.32|98.02|99.27|97.97|99.32|98.02|99.27|97.97|8
1656089240000|2022-06-24 16:47:20|99.28|97.98|99.27|97.97|99.31|98.01|99.27|97.97|3
1656089250000|2022-06-24 16:47:30|99.3|98|99.35|98.05|99.36|98.06|99.3|98|7
1656089260000|2022-06-24 16:47:40|99.33|98.03|99.35|98.05|99.35|98.05|99.33|98.03|3
1656089280000|2022-06-24 16:48:00|99.32|98.02|99.34|98.04|99.34|98.04|99.32|98.02|5
1656089290000|2022-06-24 16:48:10|99.33|98.03|99.35|98.05|99.35|98.05|99.33|98.03|9
1656089300000|2022-06-24 16:48:20|99.36|98.06|99.36|98.06|99.36|98.06|99.36|98.06|1
1656089320000|2022-06-24 16:48:40|99.34|98.04|99.36|98.06|99.36|98.06|99.34|98.04|2
1656089330000|2022-06-24 16:48:50|99.35|98.05|99.35|98.05|99.35|98.05|99.35|98.05|1
1656089360000|2022-06-24 16:49:20|99.36|98.06|99.38|98.08|99.38|98.08|99.36|98.06|2
1656089370000|2022-06-24 16:49:30|99.39|98.09|99.39|98.09|99.4|98.1|99.38|98.08|5
1656089380000|2022-06-24 16:49:40|99.38|98.08|99.38|98.08|99.38|98.08|99.38|98.08|1
1656089390000|2022-06-24 16:49:50|99.39|98.09|99.4|98.1|99.4|98.1|99.39|98.09|2
1656089400000|2022-06-24 16:50:00|99.43|98.13|99.58|98.28|99.58|98.28|99.43|98.13|9
1656089410000|2022-06-24 16:50:10|99.59|98.29|99.57|98.27|99.65|98.35|99.57|98.27|16
1656089420000|2022-06-24 16:50:20|99.58|98.28|99.57|98.27|99.58|98.28|99.55|98.25|14
1656089430000|2022-06-24 16:50:30|99.56|98.26|99.58|98.28|99.61|98.31|99.56|98.26|9
1656089440000|2022-06-24 16:50:40|99.59|98.29|99.6|98.3|99.6|98.3|99.56|98.26|11
1656089450000|2022-06-24 16:50:50|99.61|98.31|99.61|98.31|99.61|98.31|99.59|98.29|4
1656089460000|2022-06-24 16:51:00|99.6|98.3|99.59|98.29|99.6|98.3|99.58|98.28|10
1656089470000|2022-06-24 16:51:10|99.57|98.27|99.55|98.25|99.57|98.27|99.55|98.25|3
1656089480000|2022-06-24 16:51:20|99.54|98.24|99.5|98.2|99.56|98.26|99.5|98.2|10
1656089490000|2022-06-24 16:51:30|99.47|98.17|99.52|98.22|99.53|98.23|99.47|98.17|6
1656089500000|2022-06-24 16:51:40|99.53|98.23|99.5|98.2|99.53|98.23|99.47|98.17|7
1656089510000|2022-06-24 16:51:50|99.47|98.17|99.49|98.19|99.5|98.2|99.47|98.17|6
1656089520000|2022-06-24 16:52:00|99.47|98.17|99.51|98.21|99.52|98.22|99.47|98.17|4
1656089530000|2022-06-24 16:52:10|99.55|98.25|99.51|98.21|99.55|98.25|99.5|98.2|7
1656089540000|2022-06-24 16:52:20|99.49|98.19|99.55|98.25|99.56|98.26|99.47|98.17|9
1656089550000|2022-06-24 16:52:30|99.54|98.24|99.53|98.23|99.54|98.24|99.53|98.23|6
1656089560000|2022-06-24 16:52:40|99.51|98.21|99.5|98.2|99.51|98.21|99.5|98.2|2
1656089570000|2022-06-24 16:52:50|99.48|98.18|99.48|98.18|99.53|98.23|99.47|98.17|12
1656089580000|2022-06-24 16:53:00|99.47|98.17|99.47|98.17|99.48|98.18|99.47|98.17|3
1656089600000|2022-06-24 16:53:20|99.48|98.18|99.47|98.17|99.48|98.18|99.47|98.17|2
1656089620000|2022-06-24 16:53:40|99.48|98.18|99.49|98.19|99.53|98.23|99.47|98.17|5
1656089630000|2022-06-24 16:53:50|99.48|98.18|99.47|98.17|99.52|98.22|99.46|98.16|6
1656089650000|2022-06-24 16:54:10|99.46|98.16|99.45|98.15|99.47|98.17|99.44|98.14|10
1656089660000|2022-06-24 16:54:20|99.44|98.14|99.44|98.14|99.45|98.15|99.41|98.11|8
1656089670000|2022-06-24 16:54:30|99.42|98.12|99.45|98.15|99.45|98.15|99.42|98.12|6
1656089680000|2022-06-24 16:54:40|99.44|98.14|99.45|98.15|99.45|98.15|99.44|98.14|2
1656089700000|2022-06-24 16:55:00|99.44|98.14|99.44|98.14|99.44|98.14|99.44|98.14|1
1656089760000|2022-06-24 16:56:00|99.45|98.15|99.45|98.15|99.45|98.15|99.45|98.15|1
1656089770000|2022-06-24 16:56:10|99.43|98.13|99.45|98.15|99.45|98.15|99.43|98.13|2
1656089780000|2022-06-24 16:56:20|99.44|98.14|99.45|98.15|99.45|98.15|99.43|98.13|3
1656089790000|2022-06-24 16:56:30|99.46|98.16|99.45|98.15|99.46|98.16|99.45|98.15|2
1656089800000|2022-06-24 16:56:40|99.44|98.14|99.44|98.14|99.44|98.14|99.44|98.14|1
1656089810000|2022-06-24 16:56:50|99.43|98.13|99.44|98.14|99.44|98.14|99.43|98.13|8
1656089820000|2022-06-24 16:57:00|99.43|98.13|99.44|98.14|99.45|98.15|99.43|98.13|6
1656089830000|2022-06-24 16:57:10|99.45|98.15|99.44|98.14|99.45|98.15|99.44|98.14|2
1656089840000|2022-06-24 16:57:20|99.45|98.15|99.45|98.15|99.45|98.15|99.44|98.14|3
1656089850000|2022-06-24 16:57:30|99.44|98.14|99.44|98.14|99.45|98.15|99.44|98.14|5
1656089860000|2022-06-24 16:57:40|99.43|98.13|99.45|98.15|99.45|98.15|99.43|98.13|4
1656089870000|2022-06-24 16:57:50|99.46|98.16|99.45|98.15|99.46|98.16|99.45|98.15|2
1656089880000|2022-06-24 16:58:00|99.44|98.14|99.42|98.12|99.44|98.14|99.41|98.11|6
1656089890000|2022-06-24 16:58:10|99.43|98.13|99.45|98.15|99.46|98.16|99.42|98.12|8
1656089900000|2022-06-24 16:58:20|99.46|98.16|99.47|98.17|99.47|98.17|99.46|98.16|2
1656089910000|2022-06-24 16:58:30|99.46|98.16|99.55|98.25|99.55|98.25|99.46|98.16|6
1656089920000|2022-06-24 16:58:40|99.56|98.26|99.55|98.25|99.57|98.27|99.55|98.25|5
1656089930000|2022-06-24 16:58:50|99.56|98.26|99.59|98.29|99.59|98.29|99.56|98.26|2
1656089940000|2022-06-24 16:59:00|99.63|98.33|99.63|98.33|99.64|98.34|99.59|98.29|6
1656089950000|2022-06-24 16:59:10|99.64|98.34|99.64|98.34|99.65|98.35|99.62|98.32|5
1656089960000|2022-06-24 16:59:20|99.62|98.32|99.62|98.32|99.63|98.33|99.62|98.32|3
1656089970000|2022-06-24 16:59:30|99.6|98.3|99.57|98.27|99.6|98.3|99.56|98.26|8
1656089980000|2022-06-24 16:59:40|99.56|98.26|99.56|98.26|99.57|98.27|99.56|98.26|7
1656089990000|2022-06-24 16:59:50|99.55|98.25|99.56|98.26|99.57|98.27|99.55|98.25|5
1656090000000|2022-06-24 17:00:00|99.57|98.27|99.48|98.18|99.57|98.27|99.48|98.18|11
1656090010000|2022-06-24 17:00:10|99.53|98.23|99.49|98.19|99.53|98.23|99.48|98.18|8
1656090020000|2022-06-24 17:00:20|99.5|98.2|99.54|98.24|99.55|98.25|99.5|98.2|7
1656090030000|2022-06-24 17:00:30|99.55|98.25|99.58|98.28|99.59|98.29|99.55|98.25|6
1656090040000|2022-06-24 17:00:40|99.57|98.27|99.57|98.27|99.57|98.27|99.57|98.27|1
1656090050000|2022-06-24 17:00:50|99.58|98.28|99.58|98.28|99.61|98.31|99.57|98.27|8
1656090060000|2022-06-24 17:01:00|99.6|98.3|99.61|98.31|99.61|98.31|99.58|98.28|6
1656090070000|2022-06-24 17:01:10|99.62|98.32|99.69|98.39|99.69|98.39|99.62|98.32|7
1656090080000|2022-06-24 17:01:20|99.66|98.36|99.67|98.37|99.69|98.39|99.66|98.36|5
1656090090000|2022-06-24 17:01:30|99.66|98.36|99.64|98.34|99.66|98.36|99.63|98.33|4
1656090100000|2022-06-24 17:01:40|99.65|98.35|99.69|98.39|99.73|98.43|99.65|98.35|11
1656090110000|2022-06-24 17:01:50|99.68|98.38|99.68|98.38|99.7|98.4|99.68|98.38|13
1656090120000|2022-06-24 17:02:00|99.67|98.37|99.66|98.36|99.68|98.38|99.65|98.35|8
1656090130000|2022-06-24 17:02:10|99.68|98.38|99.65|98.35|99.7|98.4|99.64|98.34|10
1656090140000|2022-06-24 17:02:20|99.64|98.34|99.63|98.33|99.66|98.36|99.63|98.33|13
1656090150000|2022-06-24 17:02:30|99.64|98.34|99.64|98.34|99.64|98.34|99.64|98.34|1
1656090160000|2022-06-24 17:02:40|99.63|98.33|99.64|98.34|99.64|98.34|99.63|98.33|8
1656090180000|2022-06-24 17:03:00|99.63|98.33|99.64|98.34|99.64|98.34|99.63|98.33|4
1656090210000|2022-06-24 17:03:30|99.65|98.35|99.66|98.36|99.66|98.36|99.64|98.34|4
1656090220000|2022-06-24 17:03:40|99.67|98.37|99.51|98.21|99.69|98.39|99.51|98.21|19
1656090230000|2022-06-24 17:03:50|99.52|98.22|99.53|98.23|99.63|98.33|99.51|98.21|14
1656090240000|2022-06-24 17:04:00|99.54|98.24|99.53|98.23|99.59|98.29|99.52|98.22|9
1656090250000|2022-06-24 17:04:10|99.54|98.24|99.49|98.19|99.55|98.25|99.49|98.19|19
1656090260000|2022-06-24 17:04:20|99.5|98.2|99.54|98.24|99.55|98.25|99.49|98.19|7
1656090270000|2022-06-24 17:04:30|99.52|98.22|99.54|98.24|99.55|98.25|99.52|98.22|9
1656090280000|2022-06-24 17:04:40|99.52|98.22|99.58|98.28|99.59|98.29|99.52|98.22|7
1656090300000|2022-06-24 17:05:00|99.57|98.27|99.57|98.27|99.57|98.27|99.53|98.23|4
1656090310000|2022-06-24 17:05:10|99.58|98.28|99.57|98.27|99.62|98.32|99.57|98.27|7
1656090320000|2022-06-24 17:05:20|99.56|98.26|99.56|98.26|99.56|98.26|99.56|98.26|1
1656090330000|2022-06-24 17:05:30|99.55|98.25|99.45|98.15|99.55|98.25|99.44|98.14|9
1656090340000|2022-06-24 17:05:40|99.44|98.14|99.41|98.11|99.45|98.15|99.41|98.11|4
1656090350000|2022-06-24 17:05:50|99.4|98.1|99.28|97.98|99.4|98.1|99.25|97.95|13
1656090360000|2022-06-24 17:06:00|99.27|97.97|99.26|97.96|99.27|97.97|99.26|97.96|2
1656090370000|2022-06-24 17:06:10|99.28|97.98|99.28|97.98|99.28|97.98|99.28|97.98|1
1656090380000|2022-06-24 17:06:20|99.27|97.97|99.28|97.98|99.28|97.98|99.27|97.97|2
1656090390000|2022-06-24 17:06:30|99.27|97.97|99.27|97.97|99.27|97.97|99.27|97.97|1
1656090400000|2022-06-24 17:06:40|99.28|97.98|99.4|98.1|99.42|98.12|99.28|97.98|10
1656090410000|2022-06-24 17:06:50|99.41|98.11|99.43|98.13|99.43|98.13|99.41|98.11|2
1656090420000|2022-06-24 17:07:00|99.41|98.11|99.43|98.13|99.43|98.13|99.41|98.11|5
1656090430000|2022-06-24 17:07:10|99.41|98.11|99.43|98.13|99.43|98.13|99.41|98.11|6
1656090440000|2022-06-24 17:07:20|99.46|98.16|99.49|98.19|99.49|98.19|99.46|98.16|4
1656090500000|2022-06-24 17:08:20|99.48|98.18|99.44|98.14|99.48|98.18|99.44|98.14|3
1656090510000|2022-06-24 17:08:30|99.4|98.1|99.41|98.11|99.41|98.11|99.4|98.1|2
1656090520000|2022-06-24 17:08:40|99.42|98.12|99.4|98.1|99.45|98.15|99.4|98.1|11
1656090530000|2022-06-24 17:08:50|99.41|98.11|99.44|98.14|99.45|98.15|99.41|98.11|6
1656090540000|2022-06-24 17:09:00|99.46|98.16|99.47|98.17|99.47|98.17|99.46|98.16|2
1656090550000|2022-06-24 17:09:10|99.46|98.16|99.48|98.18|99.48|98.18|99.45|98.15|5
1656090560000|2022-06-24 17:09:20|99.51|98.21|99.49|98.19|99.51|98.21|99.48|98.18|7
1656090570000|2022-06-24 17:09:30|99.5|98.2|99.59|98.29|99.62|98.32|99.5|98.2|11
1656090580000|2022-06-24 17:09:40|99.58|98.28|99.6|98.3|99.6|98.3|99.55|98.25|8
1656090590000|2022-06-24 17:09:50|99.59|98.29|99.59|98.29|99.59|98.29|99.59|98.29|1
1656090600000|2022-06-24 17:10:00|99.64|98.34|99.63|98.33|99.64|98.34|99.59|98.29|5
1656090610000|2022-06-24 17:10:10|99.64|98.34|99.63|98.33|99.64|98.34|99.62|98.32|3
1656090620000|2022-06-24 17:10:20|99.64|98.34|99.64|98.34|99.65|98.35|99.64|98.34|3
1656090630000|2022-06-24 17:10:30|99.65|98.35|99.78|98.48|99.78|98.48|99.62|98.32|6
1656090660000|2022-06-24 17:11:00|99.85|98.55|99.84|98.54|99.91|98.61|99.84|98.54|6
1656090670000|2022-06-24 17:11:10|99.83|98.53|99.83|98.53|99.88|98.58|99.81|98.51|9
1656090680000|2022-06-24 17:11:20|99.84|98.54|99.82|98.52|99.84|98.54|99.82|98.52|4
1656090690000|2022-06-24 17:11:30|99.83|98.53|99.83|98.53|99.83|98.53|99.83|98.53|1
1656090700000|2022-06-24 17:11:40|99.85|98.55|99.81|98.51|99.87|98.57|99.81|98.51|5
1656090710000|2022-06-24 17:11:50|99.84|98.54|99.83|98.53|99.85|98.55|99.81|98.51|4
1656090720000|2022-06-24 17:12:00|99.84|98.54|99.85|98.55|99.88|98.58|99.82|98.52|8
1656090730000|2022-06-24 17:12:10|99.84|98.54|99.76|98.46|99.84|98.54|99.75|98.45|6
1656090740000|2022-06-24 17:12:20|99.81|98.51|99.71|98.41|99.81|98.51|99.71|98.41|9
1656090750000|2022-06-24 17:12:30|99.66|98.36|99.74|98.44|99.74|98.44|99.63|98.33|11
1656090760000|2022-06-24 17:12:40|99.76|98.46|99.76|98.46|99.77|98.47|99.75|98.45|5
1656090770000|2022-06-24 17:12:50|99.75|98.45|99.81|98.51|99.81|98.51|99.75|98.45|3
1656090780000|2022-06-24 17:13:00|99.76|98.46|99.76|98.46|99.81|98.51|99.76|98.46|3
1656090790000|2022-06-24 17:13:10|99.81|98.51|99.85|98.55|99.85|98.55|99.81|98.51|4
1656090800000|2022-06-24 17:13:20|99.87|98.57|99.85|98.55|99.88|98.58|99.85|98.55|4
1656090810000|2022-06-24 17:13:30|99.84|98.54|99.84|98.54|99.84|98.54|99.84|98.54|1
1656090820000|2022-06-24 17:13:40|99.88|98.58|99.86|98.56|99.88|98.58|99.86|98.56|3
1656090830000|2022-06-24 17:13:50|99.87|98.57|99.89|98.59|99.89|98.59|99.87|98.57|2
1656090840000|2022-06-24 17:14:00|99.87|98.57|99.89|98.59|99.89|98.59|99.87|98.57|2
1656090850000|2022-06-24 17:14:10|99.87|98.57|99.9|98.6|99.9|98.6|99.87|98.57|5
1656090860000|2022-06-24 17:14:20|99.87|98.57|99.9|98.6|99.9|98.6|99.87|98.57|3
1656090870000|2022-06-24 17:14:30|99.91|98.61|99.91|98.61|99.91|98.61|99.9|98.6|3
1656090880000|2022-06-24 17:14:40|99.9|98.6|99.9|98.6|99.9|98.6|99.9|98.6|1
1656090890000|2022-06-24 17:14:50|99.91|98.61|99.91|98.61|99.91|98.61|99.9|98.6|3
1656090900000|2022-06-24 17:15:00|99.93|98.63|99.92|98.62|99.93|98.63|99.9|98.6|6
1656090910000|2022-06-24 17:15:10|99.91|98.61|99.91|98.61|99.91|98.61|99.91|98.61|1
1656090920000|2022-06-24 17:15:20|99.9|98.6|99.92|98.62|99.92|98.62|99.9|98.6|2
1656090930000|2022-06-24 17:15:30|99.91|98.61|99.93|98.63|99.93|98.63|99.91|98.61|3
1656090940000|2022-06-24 17:15:40|99.92|98.62|99.92|98.62|99.93|98.63|99.92|98.62|3
1656090960000|2022-06-24 17:16:00|99.91|98.61|99.91|98.61|99.91|98.61|99.9|98.6|3
1656090970000|2022-06-24 17:16:10|99.9|98.6|99.91|98.61|99.94|98.64|99.88|98.58|7
1656090980000|2022-06-24 17:16:20|99.88|98.58|99.91|98.61|99.91|98.61|99.88|98.58|2
1656091000000|2022-06-24 17:16:40|99.94|98.64|99.93|98.63|99.94|98.64|99.9|98.6|5
1656091010000|2022-06-24 17:16:50|99.99|98.69|99.98|98.68|99.99|98.69|99.93|98.63|5
1656091020000|2022-06-24 17:17:00|100.03|98.73|99.96|98.66|100.03|98.73|99.95|98.65|6
1656091030000|2022-06-24 17:17:10|99.95|98.65|99.93|98.63|99.95|98.65|99.93|98.63|3
1656091040000|2022-06-24 17:17:20|99.92|98.62|99.91|98.61|99.92|98.62|99.91|98.61|2
1656091050000|2022-06-24 17:17:30|99.9|98.6|99.85|98.55|99.9|98.6|99.85|98.55|6
1656091060000|2022-06-24 17:17:40|99.87|98.57|99.82|98.52|99.88|98.58|99.82|98.52|8
1656091070000|2022-06-24 17:17:50|99.84|98.54|99.75|98.45|99.84|98.54|99.74|98.44|7
1656091080000|2022-06-24 17:18:00|99.76|98.46|99.77|98.47|99.79|98.49|99.76|98.46|5
1656091090000|2022-06-24 17:18:10|99.78|98.48|99.79|98.49|99.79|98.49|99.78|98.48|4
1656091100000|2022-06-24 17:18:20|99.86|98.56|99.85|98.55|99.86|98.56|99.85|98.55|2
1656091110000|2022-06-24 17:18:30|99.84|98.54|99.84|98.54|99.84|98.54|99.84|98.54|1
1656091120000|2022-06-24 17:18:40|99.82|98.52|99.84|98.54|99.85|98.55|99.82|98.52|4
1656091130000|2022-06-24 17:18:50|99.83|98.53|99.88|98.58|99.88|98.58|99.83|98.53|7
1656091140000|2022-06-24 17:19:00|99.89|98.59|99.9|98.6|99.91|98.61|99.88|98.58|7
1656091150000|2022-06-24 17:19:10|99.88|98.58|99.86|98.56|99.88|98.58|99.85|98.55|10
1656091160000|2022-06-24 17:19:20|99.85|98.55|99.82|98.52|99.85|98.55|99.82|98.52|6
1656091170000|2022-06-24 17:19:30|99.84|98.54|99.81|98.51|99.84|98.54|99.81|98.51|4
1656091180000|2022-06-24 17:19:40|99.82|98.52|99.83|98.53|99.84|98.54|99.82|98.52|4
1656091190000|2022-06-24 17:19:50|99.84|98.54|99.83|98.53|99.84|98.54|99.8|98.5|3
1656091200000|2022-06-24 17:20:00|99.81|98.51|99.83|98.53|99.83|98.53|99.81|98.51|2
1656091210000|2022-06-24 17:20:10|99.86|98.56|99.86|98.56|99.87|98.57|99.85|98.55|4
1656091220000|2022-06-24 17:20:20|99.88|98.58|99.86|98.56|99.88|98.58|99.86|98.56|2
1656091230000|2022-06-24 17:20:30|99.85|98.55|99.85|98.55|99.85|98.55|99.84|98.54|3
1656091240000|2022-06-24 17:20:40|99.84|98.54|99.77|98.47|99.84|98.54|99.77|98.47|10
1656091250000|2022-06-24 17:20:50|99.76|98.46|99.76|98.46|99.76|98.46|99.76|98.46|1
1656091260000|2022-06-24 17:21:00|99.8|98.5|99.81|98.51|99.81|98.51|99.8|98.5|2
1656091280000|2022-06-24 17:21:20|99.8|98.5|99.84|98.54|99.84|98.54|99.8|98.5|9
1656091320000|2022-06-24 17:22:00|99.86|98.56|99.84|98.54|99.86|98.56|99.84|98.54|2
1656091330000|2022-06-24 17:22:10|99.86|98.56|99.85|98.55|99.88|98.58|99.85|98.55|7
1656091340000|2022-06-24 17:22:20|99.86|98.56|99.89|98.59|99.89|98.59|99.86|98.56|3
1656091350000|2022-06-24 17:22:30|99.92|98.62|99.95|98.65|99.95|98.65|99.92|98.62|9
1656091360000|2022-06-24 17:22:40|99.94|98.64|99.94|98.64|99.95|98.65|99.94|98.64|3
1656091380000|2022-06-24 17:23:00|99.95|98.65|99.95|98.65|99.96|98.66|99.95|98.65|3
1656091390000|2022-06-24 17:23:10|99.96|98.66|99.97|98.67|99.97|98.67|99.95|98.65|4
1656091400000|2022-06-24 17:23:20|99.98|98.68|99.98|98.68|99.98|98.68|99.98|98.68|1
1656091410000|2022-06-24 17:23:30|99.97|98.67|99.94|98.64|99.97|98.67|99.94|98.64|5
1656091420000|2022-06-24 17:23:40|99.96|98.66|99.94|98.64|99.96|98.66|99.94|98.64|2
1656091430000|2022-06-24 17:23:50|99.96|98.66|99.84|98.54|99.96|98.66|99.84|98.54|8
1656091440000|2022-06-24 17:24:00|99.83|98.53|99.86|98.56|99.87|98.57|99.83|98.53|6
1656091450000|2022-06-24 17:24:10|99.84|98.54|99.84|98.54|99.85|98.55|99.84|98.54|3
1656091460000|2022-06-24 17:24:20|99.85|98.55|99.85|98.55|99.85|98.55|99.84|98.54|3
1656091470000|2022-06-24 17:24:30|99.84|98.54|99.85|98.55|99.85|98.55|99.84|98.54|2
1656091490000|2022-06-24 17:24:50|99.87|98.57|99.95|98.65|99.95|98.65|99.87|98.57|6
1656091500000|2022-06-24 17:25:00|99.94|98.64|99.87|98.57|99.94|98.64|99.87|98.57|4
1656091510000|2022-06-24 17:25:10|99.88|98.58|99.93|98.63|99.93|98.63|99.88|98.58|3
1656091520000|2022-06-24 17:25:20|99.92|98.62|99.92|98.62|99.96|98.66|99.92|98.62|5
1656091530000|2022-06-24 17:25:30|99.96|98.66|99.95|98.65|99.96|98.66|99.93|98.63|4
1656091550000|2022-06-24 17:25:50|99.94|98.64|99.9|98.6|99.94|98.64|99.9|98.6|4
1656091560000|2022-06-24 17:26:00|99.93|98.63|99.87|98.57|99.93|98.63|99.87|98.57|10
1656091570000|2022-06-24 17:26:10|99.86|98.56|99.85|98.55|99.86|98.56|99.85|98.55|2
1656091580000|2022-06-24 17:26:20|99.79|98.49|99.83|98.53|99.84|98.54|99.79|98.49|3
1656091590000|2022-06-24 17:26:30|99.85|98.55|99.83|98.53|99.86|98.56|99.83|98.53|5
1656091600000|2022-06-24 17:26:40|99.84|98.54|99.92|98.62|99.92|98.62|99.83|98.53|8
1656091610000|2022-06-24 17:26:50|99.87|98.57|99.88|98.58|99.92|98.62|99.87|98.57|6
1656091620000|2022-06-24 17:27:00|99.89|98.59|99.9|98.6|99.9|98.6|99.89|98.59|2
1656091630000|2022-06-24 17:27:10|99.93|98.63|99.9|98.6|99.93|98.63|99.9|98.6|2
1656091640000|2022-06-24 17:27:20|99.92|98.62|99.92|98.62|99.92|98.62|99.9|98.6|5
1656091650000|2022-06-24 17:27:30|99.9|98.6|99.9|98.6|99.93|98.63|99.9|98.6|4
1656091780000|2022-06-24 17:29:40|99.93|98.63|99.9|98.6|99.93|98.63|99.9|98.6|2
1656091800000|2022-06-24 17:30:00|99.93|98.63|99.9|98.6|99.93|98.63|99.9|98.6|2
1656091850000|2022-06-24 17:30:50|99.91|98.61|99.91|98.61|99.91|98.61|99.91|98.61|1
1656091860000|2022-06-24 17:31:00|99.9|98.6|99.9|98.6|99.9|98.6|99.9|98.6|1
1656091880000|2022-06-24 17:31:20|99.93|98.63|99.9|98.6|99.93|98.63|99.9|98.6|2
1656091890000|2022-06-24 17:31:30|99.93|98.63|99.9|98.6|99.93|98.63|99.9|98.6|2
1656091910000|2022-06-24 17:31:50|99.91|98.61|100.03|98.73|100.12|98.82|99.91|98.61|12
1656091920000|2022-06-24 17:32:00|100.06|98.76|100.04|98.74|100.06|98.76|100.03|98.73|3
1656091930000|2022-06-24 17:32:10|100.03|98.73|99.9|98.6|100.03|98.73|99.9|98.6|9
1656091940000|2022-06-24 17:32:20|99.91|98.61|99.92|98.62|99.93|98.63|99.91|98.61|3
1656091950000|2022-06-24 17:32:30|99.93|98.63|99.94|98.64|99.94|98.64|99.92|98.62|4
1656091980000|2022-06-24 17:33:00|99.96|98.66|99.94|98.64|99.96|98.66|99.94|98.64|2
1656091990000|2022-06-24 17:33:10|99.93|98.63|99.88|98.58|99.93|98.63|99.88|98.58|6
1656092000000|2022-06-24 17:33:20|99.89|98.59|99.9|98.6|99.9|98.6|99.89|98.59|2
1656092010000|2022-06-24 17:33:30|99.94|98.64|99.88|98.58|99.94|98.64|99.88|98.58|5
1656092020000|2022-06-24 17:33:40|99.87|98.57|99.87|98.57|99.87|98.57|99.87|98.57|1
1656092030000|2022-06-24 17:33:50|99.86|98.56|99.86|98.56|99.86|98.56|99.86|98.56|1
1656092040000|2022-06-24 17:34:00|99.87|98.57|99.87|98.57|99.87|98.57|99.87|98.57|1
1656092050000|2022-06-24 17:34:10|99.9|98.6|99.89|98.59|99.9|98.6|99.87|98.57|5
1656092060000|2022-06-24 17:34:20|99.9|98.6|99.91|98.61|99.91|98.61|99.9|98.6|2
1656092070000|2022-06-24 17:34:30|99.9|98.6|99.86|98.56|99.9|98.6|99.86|98.56|6
1656092080000|2022-06-24 17:34:40|99.88|98.58|99.86|98.56|99.88|98.58|99.85|98.55|5
1656092090000|2022-06-24 17:34:50|99.87|98.57|99.85|98.55|99.87|98.57|99.85|98.55|3
1656092100000|2022-06-24 17:35:00|99.86|98.56|99.84|98.54|99.86|98.56|99.84|98.54|3
1656092150000|2022-06-24 17:35:50|99.83|98.53|99.76|98.46|99.83|98.53|99.76|98.46|3
1656092160000|2022-06-24 17:36:00|99.75|98.45|99.77|98.47|99.77|98.47|99.75|98.45|2
1656092170000|2022-06-24 17:36:10|99.8|98.5|99.78|98.48|99.8|98.5|99.78|98.48|3
1656092190000|2022-06-24 17:36:30|99.77|98.47|99.73|98.43|99.77|98.47|99.73|98.43|3
1656092200000|2022-06-24 17:36:40|99.7|98.4|99.62|98.32|99.7|98.4|99.62|98.32|8
1656092210000|2022-06-24 17:36:50|99.61|98.31|99.61|98.31|99.62|98.32|99.57|98.27|8
1656092220000|2022-06-24 17:37:00|99.6|98.3|99.59|98.29|99.6|98.3|99.59|98.29|2
1656092240000|2022-06-24 17:37:20|99.53|98.23|99.42|98.12|99.53|98.23|99.42|98.12|5
1656092250000|2022-06-24 17:37:30|99.35|98.05|99.46|98.16|99.46|98.16|99.35|98.05|8
1656092260000|2022-06-24 17:37:40|99.45|98.15|99.43|98.13|99.45|98.15|99.43|98.13|3
1656092270000|2022-06-24 17:37:50|99.42|98.12|99.38|98.08|99.42|98.12|99.37|98.07|7
1656092280000|2022-06-24 17:38:00|99.37|98.07|99.38|98.08|99.38|98.08|99.34|98.04|13
1656092290000|2022-06-24 17:38:10|99.37|98.07|99.36|98.06|99.37|98.07|99.36|98.06|2
1656092300000|2022-06-24 17:38:20|99.37|98.07|99.37|98.07|99.37|98.07|99.37|98.07|1
1656092310000|2022-06-24 17:38:30|99.36|98.06|99.32|98.02|99.36|98.06|99.29|97.99|5
1656092320000|2022-06-24 17:38:40|99.33|98.03|99.33|98.03|99.35|98.05|99.32|98.02|6
1656092330000|2022-06-24 17:38:50|99.35|98.05|99.33|98.03|99.35|98.05|99.33|98.03|3
1656092340000|2022-06-24 17:39:00|99.36|98.06|99.4|98.1|99.4|98.1|99.36|98.06|4
1656092350000|2022-06-24 17:39:10|99.41|98.11|99.37|98.07|99.41|98.11|99.34|98.04|11
1656092360000|2022-06-24 17:39:20|99.39|98.09|99.4|98.1|99.4|98.1|99.39|98.09|2
1656092370000|2022-06-24 17:39:30|99.39|98.09|99.39|98.09|99.39|98.09|99.39|98.09|1
1656092400000|2022-06-24 17:40:00|99.38|98.08|99.38|98.08|99.38|98.08|99.38|98.08|1
1656092410000|2022-06-24 17:40:10|99.37|98.07|99.31|98.01|99.37|98.07|99.31|98.01|7
1656092420000|2022-06-24 17:40:20|99.26|97.96|99.29|97.99|99.29|97.99|99.25|97.95|6
1656092430000|2022-06-24 17:40:30|99.28|97.98|99.28|97.98|99.28|97.98|99.28|97.98|1
1656092440000|2022-06-24 17:40:40|99.26|97.96|99.27|97.97|99.27|97.97|99.26|97.96|4
1656092450000|2022-06-24 17:40:50|99.26|97.96|99.21|97.91|99.26|97.96|99.17|97.87|9
1656092460000|2022-06-24 17:41:00|99.23|97.93|99.26|97.96|99.26|97.96|99.22|97.92|7
1656092490000|2022-06-24 17:41:30|99.27|97.97|99.26|97.96|99.27|97.97|99.26|97.96|2
1656092500000|2022-06-24 17:41:40|99.27|97.97|99.26|97.96|99.27|97.97|99.26|97.96|2
1656092520000|2022-06-24 17:42:00|99.27|97.97|99.27|97.97|99.27|97.97|99.27|97.97|1
1656092530000|2022-06-24 17:42:10|99.26|97.96|99.26|97.96|99.26|97.96|99.26|97.96|1
1656092550000|2022-06-24 17:42:30|99.27|97.97|99.35|98.05|99.35|98.05|99.27|97.97|7
1656092560000|2022-06-24 17:42:40|99.34|98.04|99.34|98.04|99.35|98.05|99.31|98.01|12
1656092580000|2022-06-24 17:43:00|99.35|98.05|99.32|98.02|99.35|98.05|99.32|98.02|4
1656092590000|2022-06-24 17:43:10|99.31|98.01|99.32|98.02|99.32|98.02|99.31|98.01|2
1656092600000|2022-06-24 17:43:20|99.33|98.03|99.32|98.02|99.34|98.04|99.31|98.01|6
1656092610000|2022-06-24 17:43:30|99.31|98.01|99.31|98.01|99.31|98.01|99.29|97.99|3
1656092620000|2022-06-24 17:43:40|99.3|98|99.3|98|99.3|98|99.3|98|1
1656092630000|2022-06-24 17:43:50|99.29|97.99|99.2|97.9|99.29|97.99|99.2|97.9|5
1656092640000|2022-06-24 17:44:00|99.21|97.91|99.21|97.91|99.21|97.91|99.21|97.91|1
1656092650000|2022-06-24 17:44:10|99.26|97.96|99.19|97.89|99.26|97.96|99.19|97.89|4
1656092660000|2022-06-24 17:44:20|99.24|97.94|99.18|97.88|99.24|97.94|99.18|97.88|2
1656092670000|2022-06-24 17:44:30|99.19|97.89|99.2|97.9|99.2|97.9|99.19|97.89|2
1656092680000|2022-06-24 17:44:40|99.22|97.92|99.25|97.95|99.25|97.95|99.22|97.92|3
1656092700000|2022-06-24 17:45:00|99.24|97.94|99.15|97.85|99.24|97.94|99.15|97.85|13
1656092710000|2022-06-24 17:45:10|99.17|97.87|99.15|97.85|99.17|97.87|99.15|97.85|2
1656092720000|2022-06-24 17:45:20|99.14|97.84|99.09|97.79|99.14|97.84|99.09|97.79|7
1656092730000|2022-06-24 17:45:30|99.1|97.8|99.1|97.8|99.12|97.82|99.1|97.8|5
1656092740000|2022-06-24 17:45:40|99.09|97.79|99.09|97.79|99.09|97.79|99.09|97.79|1
1656092750000|2022-06-24 17:45:50|99.1|97.8|99.09|97.79|99.1|97.8|99.09|97.79|2
1656092760000|2022-06-24 17:46:00|99.1|97.8|99.1|97.8|99.1|97.8|99.09|97.79|3
1656092780000|2022-06-24 17:46:20|99.14|97.84|99.1|97.8|99.14|97.84|99.09|97.79|3
1656092800000|2022-06-24 17:46:40|99.11|97.81|99.24|97.94|99.24|97.94|99.11|97.81|9
1656092810000|2022-06-24 17:46:50|99.27|97.97|99.2|97.9|99.27|97.97|99.2|97.9|3
1656092820000|2022-06-24 17:47:00|99.19|97.89|99.11|97.81|99.19|97.89|99.11|97.81|4
1656092830000|2022-06-24 17:47:10|99.12|97.82|99.15|97.85|99.15|97.85|99.12|97.82|3
1656092840000|2022-06-24 17:47:20|99.14|97.84|99.14|97.84|99.14|97.84|99.14|97.84|1
1656092850000|2022-06-24 17:47:30|99.15|97.85|99.15|97.85|99.15|97.85|99.15|97.85|1
1656092860000|2022-06-24 17:47:40|99.14|97.84|99.1|97.8|99.14|97.84|99.1|97.8|5
1656092870000|2022-06-24 17:47:50|99.14|97.84|99.11|97.81|99.14|97.84|99.1|97.8|5
1656092880000|2022-06-24 17:48:00|99.1|97.8|99.1|97.8|99.1|97.8|99.1|97.8|1
1656092900000|2022-06-24 17:48:20|99.09|97.79|99.17|97.87|99.17|97.87|99.09|97.79|6
1656092910000|2022-06-24 17:48:30|99.18|97.88|99.18|97.88|99.19|97.89|99.18|97.88|3
1656092920000|2022-06-24 17:48:40|99.17|97.87|99.12|97.82|99.17|97.87|99.12|97.82|4
1656092930000|2022-06-24 17:48:50|99.11|97.81|99.12|97.82|99.12|97.82|99.11|97.81|2
1656092950000|2022-06-24 17:49:10|99.11|97.81|99.11|97.81|99.11|97.81|99.11|97.81|1
1656092960000|2022-06-24 17:49:20|99.1|97.8|99.11|97.81|99.11|97.81|99.1|97.8|2
1656092970000|2022-06-24 17:49:30|99.12|97.82|99.12|97.82|99.15|97.85|99.12|97.82|5
1656092980000|2022-06-24 17:49:40|99.13|97.83|99.13|97.83|99.16|97.86|99.13|97.83|7
1656092990000|2022-06-24 17:49:50|99.12|97.82|99.11|97.81|99.12|97.82|99.1|97.8|5
1656093000000|2022-06-24 17:50:00|99.1|97.8|99.1|97.8|99.11|97.81|99.1|97.8|5
1656093010000|2022-06-24 17:50:10|99.07|97.77|99.09|97.79|99.09|97.79|99.07|97.77|3
1656093020000|2022-06-24 17:50:20|99.08|97.78|99.08|97.78|99.08|97.78|99.08|97.78|1
1656093030000|2022-06-24 17:50:30|99.06|97.76|99.06|97.76|99.06|97.76|99.06|97.76|1
1656093040000|2022-06-24 17:50:40|99.07|97.77|99.11|97.81|99.11|97.81|99.06|97.76|6
1656093050000|2022-06-24 17:50:50|99.12|97.82|99.11|97.81|99.12|97.82|99.11|97.81|2
1656093060000|2022-06-24 17:51:00|99.1|97.8|99.06|97.76|99.15|97.85|99.06|97.76|8
1656093070000|2022-06-24 17:51:10|99.07|97.77|99.09|97.79|99.09|97.79|99.07|97.77|3
1656093080000|2022-06-24 17:51:20|99.1|97.8|99.1|97.8|99.1|97.8|99.1|97.8|1
1656093100000|2022-06-24 17:51:40|99.11|97.81|99.09|97.79|99.11|97.81|99.09|97.79|3
1656093110000|2022-06-24 17:51:50|99.08|97.78|99.08|97.78|99.09|97.79|99.08|97.78|3
1656093120000|2022-06-24 17:52:00|99.1|97.8|99.19|97.89|99.19|97.89|99.1|97.8|6
1656093130000|2022-06-24 17:52:10|99.18|97.88|99.17|97.87|99.18|97.88|99.17|97.87|2
1656093170000|2022-06-24 17:52:50|99.1|97.8|99.16|97.86|99.16|97.86|99.1|97.8|4
1656093180000|2022-06-24 17:53:00|99.15|97.85|99.15|97.85|99.15|97.85|99.15|97.85|1
1656093190000|2022-06-24 17:53:10|99.04|97.74|98.95|97.65|99.04|97.74|98.95|97.65|7
1656093200000|2022-06-24 17:53:20|98.94|97.64|98.94|97.64|98.94|97.64|98.92|97.62|5
1656093210000|2022-06-24 17:53:30|98.95|97.65|98.95|97.65|98.95|97.65|98.94|97.64|3
1656093220000|2022-06-24 17:53:40|98.94|97.64|98.94|97.64|98.94|97.64|98.94|97.64|1
1656093230000|2022-06-24 17:53:50|98.93|97.63|98.9|97.6|98.93|97.63|98.88|97.58|8
1656093240000|2022-06-24 17:54:00|98.89|97.59|98.88|97.58|98.9|97.6|98.88|97.58|4
1656093250000|2022-06-24 17:54:10|98.86|97.56|98.89|97.59|98.9|97.6|98.85|97.55|8
1656093260000|2022-06-24 17:54:20|98.88|97.58|98.93|97.63|98.96|97.66|98.85|97.55|11
1656093270000|2022-06-24 17:54:30|98.92|97.62|98.92|97.62|98.94|97.64|98.91|97.61|10
1656093280000|2022-06-24 17:54:40|98.91|97.61|98.91|97.61|98.91|97.61|98.91|97.61|1
1656093290000|2022-06-24 17:54:50|98.92|97.62|99|97.7|99.02|97.72|98.92|97.62|7
1656093300000|2022-06-24 17:55:00|98.99|97.69|98.97|97.67|98.99|97.69|98.97|97.67|3
1656093310000|2022-06-24 17:55:10|98.98|97.68|98.96|97.66|98.98|97.68|98.96|97.66|3
1656093320000|2022-06-24 17:55:20|98.93|97.63|98.93|97.63|98.94|97.64|98.92|97.62|5
1656093330000|2022-06-24 17:55:30|98.92|97.62|98.9|97.6|98.92|97.62|98.9|97.6|5
1656093340000|2022-06-24 17:55:40|98.95|97.65|98.9|97.6|98.95|97.65|98.9|97.6|7
1656093350000|2022-06-24 17:55:50|98.91|97.61|98.9|97.6|98.91|97.61|98.9|97.6|2
1656093360000|2022-06-24 17:56:00|98.92|97.62|99.02|97.72|99.02|97.72|98.92|97.62|11
1656093370000|2022-06-24 17:56:10|99.03|97.73|99.01|97.71|99.03|97.73|99.01|97.71|3
1656093380000|2022-06-24 17:56:20|98.97|97.67|99|97.7|99|97.7|98.97|97.67|3
1656093390000|2022-06-24 17:56:30|98.99|97.69|98.98|97.68|98.99|97.69|98.97|97.67|4
1656093400000|2022-06-24 17:56:40|99.03|97.73|99.01|97.71|99.03|97.73|99|97.7|6
1656093410000|2022-06-24 17:56:50|99|97.7|99.02|97.72|99.02|97.72|99|97.7|2
1656093420000|2022-06-24 17:57:00|99.01|97.71|99.02|97.72|99.02|97.72|99.01|97.71|2
1656093440000|2022-06-24 17:57:20|99.01|97.71|99.02|97.72|99.02|97.72|99.01|97.71|2
1656093450000|2022-06-24 17:57:30|99.01|97.71|98.96|97.66|99.02|97.72|98.96|97.66|7
1656093460000|2022-06-24 17:57:40|98.95|97.65|98.9|97.6|98.95|97.65|98.9|97.6|8
1656093470000|2022-06-24 17:57:50|98.89|97.59|98.9|97.6|98.9|97.6|98.89|97.59|2
1656093480000|2022-06-24 17:58:00|98.89|97.59|98.9|97.6|98.9|97.6|98.89|97.59|2
1656093490000|2022-06-24 17:58:10|98.94|97.64|98.9|97.6|98.94|97.64|98.89|97.59|3
1656093500000|2022-06-24 17:58:20|98.89|97.59|98.89|97.59|98.89|97.59|98.88|97.58|3
1656093510000|2022-06-24 17:58:30|98.88|97.58|98.89|97.59|98.89|97.59|98.88|97.58|2
1656093530000|2022-06-24 17:58:50|98.93|97.63|98.86|97.56|98.93|97.63|98.85|97.55|6
1656093540000|2022-06-24 17:59:00|98.87|97.57|98.86|97.56|98.87|97.57|98.85|97.55|3
1656093550000|2022-06-24 17:59:10|98.87|97.57|98.88|97.58|98.89|97.59|98.87|97.57|4
1656093560000|2022-06-24 17:59:20|98.87|97.57|98.85|97.55|98.87|97.57|98.85|97.55|2
1656093570000|2022-06-24 17:59:30|98.86|97.56|98.85|97.55|98.86|97.56|98.85|97.55|2
1656093580000|2022-06-24 17:59:40|98.84|97.54|98.85|97.55|98.85|97.55|98.84|97.54|2
1656093590000|2022-06-24 17:59:50|98.86|97.56|98.84|97.54|98.86|97.56|98.84|97.54|3
1656093600000|2022-06-24 18:00:00|98.83|97.53|98.74|97.44|98.84|97.54|98.74|97.44|6
1656093610000|2022-06-24 18:00:10|98.75|97.45|98.78|97.48|98.8|97.5|98.75|97.45|5
1656093620000|2022-06-24 18:00:20|98.79|97.49|98.84|97.54|98.84|97.54|98.79|97.49|2
1656093630000|2022-06-24 18:00:30|98.82|97.52|98.84|97.54|98.85|97.55|98.82|97.52|4
1656093640000|2022-06-24 18:00:40|98.85|97.55|98.87|97.57|98.87|97.57|98.85|97.55|2
1656093650000|2022-06-24 18:00:50|98.85|97.55|98.85|97.55|98.85|97.55|98.85|97.55|1
1656093660000|2022-06-24 18:01:00|98.84|97.54|98.85|97.55|98.85|97.55|98.84|97.54|2
1656093670000|2022-06-24 18:01:10|98.88|97.58|98.92|97.62|98.92|97.62|98.88|97.58|3
1656093680000|2022-06-24 18:01:20|98.91|97.61|98.9|97.6|98.92|97.62|98.9|97.6|4
1656093690000|2022-06-24 18:01:30|98.91|97.61|98.9|97.6|98.91|97.61|98.9|97.6|2
1656093710000|2022-06-24 18:01:50|98.91|97.61|98.95|97.65|98.96|97.66|98.91|97.61|5
1656093720000|2022-06-24 18:02:00|98.94|97.64|98.91|97.61|98.94|97.64|98.91|97.61|6
1656093730000|2022-06-24 18:02:10|98.93|97.63|98.95|97.65|98.95|97.65|98.93|97.63|3
1656093740000|2022-06-24 18:02:20|98.96|97.66|98.91|97.61|98.96|97.66|98.91|97.61|5
1656093750000|2022-06-24 18:02:30|98.9|97.6|98.9|97.6|98.9|97.6|98.9|97.6|1
1656093780000|2022-06-24 18:03:00|98.89|97.59|98.88|97.58|98.89|97.59|98.87|97.57|4
1656093790000|2022-06-24 18:03:10|98.87|97.57|98.88|97.58|98.88|97.58|98.87|97.57|2
1656093800000|2022-06-24 18:03:20|98.92|97.62|98.95|97.65|98.97|97.67|98.92|97.62|7
1656093810000|2022-06-24 18:03:30|98.96|97.66|98.95|97.65|98.99|97.69|98.95|97.65|7
1656093820000|2022-06-24 18:03:40|98.94|97.64|98.91|97.61|98.94|97.64|98.91|97.61|2
1656093830000|2022-06-24 18:03:50|98.9|97.6|98.9|97.6|98.9|97.6|98.9|97.6|1
1656093840000|2022-06-24 18:04:00|98.94|97.64|98.9|97.6|98.94|97.64|98.9|97.6|2
1656093850000|2022-06-24 18:04:10|98.91|97.61|98.9|97.6|98.91|97.61|98.9|97.6|2
1656093860000|2022-06-24 18:04:20|98.91|97.61|98.9|97.6|98.91|97.61|98.9|97.6|2
1656093890000|2022-06-24 18:04:50|98.89|97.59|98.89|97.59|98.89|97.59|98.89|97.59|1
1656093900000|2022-06-24 18:05:00|98.9|97.6|98.88|97.58|98.9|97.6|98.87|97.57|5
1656093910000|2022-06-24 18:05:10|98.93|97.63|98.88|97.58|98.93|97.63|98.88|97.58|2
1656093920000|2022-06-24 18:05:20|98.87|97.57|98.88|97.58|98.88|97.58|98.87|97.57|2
1656093930000|2022-06-24 18:05:30|98.87|97.57|98.89|97.59|98.89|97.59|98.87|97.57|4
1656093940000|2022-06-24 18:05:40|98.88|97.58|98.94|97.64|98.94|97.64|98.88|97.58|4
1656093950000|2022-06-24 18:05:50|98.93|97.63|98.9|97.6|98.93|97.63|98.89|97.59|6
1656093960000|2022-06-24 18:06:00|98.89|97.59|98.9|97.6|98.9|97.6|98.89|97.59|2
1656093970000|2022-06-24 18:06:10|98.89|97.59|98.89|97.59|98.89|97.59|98.89|97.59|1
1656093990000|2022-06-24 18:06:30|98.88|97.58|98.89|97.59|98.89|97.59|98.88|97.58|2
1656094000000|2022-06-24 18:06:40|98.88|97.58|98.85|97.55|98.88|97.58|98.85|97.55|3
1656094010000|2022-06-24 18:06:50|98.83|97.53|98.83|97.53|98.83|97.53|98.83|97.53|1
1656094020000|2022-06-24 18:07:00|98.84|97.54|98.84|97.54|98.84|97.54|98.81|97.51|11
1656094030000|2022-06-24 18:07:10|98.83|97.53|98.78|97.48|98.85|97.55|98.78|97.48|10
1656094040000|2022-06-24 18:07:20|98.76|97.46|98.75|97.45|98.76|97.46|98.75|97.45|2
1656094050000|2022-06-24 18:07:30|98.76|97.46|98.78|97.48|98.78|97.48|98.76|97.46|2
1656094080000|2022-06-24 18:08:00|98.77|97.47|98.77|97.47|98.77|97.47|98.77|97.47|1
1656094090000|2022-06-24 18:08:10|98.78|97.48|98.85|97.55|98.85|97.55|98.78|97.48|5
1656094100000|2022-06-24 18:08:20|98.83|97.53|98.82|97.52|98.86|97.56|98.82|97.52|9
1656094110000|2022-06-24 18:08:30|98.81|97.51|98.82|97.52|98.84|97.54|98.81|97.51|5
1656094120000|2022-06-24 18:08:40|98.83|97.53|98.83|97.53|98.83|97.53|98.81|97.51|4
1656094140000|2022-06-24 18:09:00|98.82|97.52|98.83|97.53|98.83|97.53|98.8|97.5|4
1656094150000|2022-06-24 18:09:10|98.84|97.54|98.87|97.57|98.87|97.57|98.81|97.51|4
1656094160000|2022-06-24 18:09:20|98.88|97.58|98.83|97.53|98.88|97.58|98.81|97.51|7
1656094170000|2022-06-24 18:09:30|98.82|97.52|98.82|97.52|98.84|97.54|98.81|97.51|5
1656094180000|2022-06-24 18:09:40|98.83|97.53|98.84|97.54|98.84|97.54|98.82|97.52|5
1656094190000|2022-06-24 18:09:50|98.83|97.53|98.85|97.55|98.85|97.55|98.81|97.51|9
1656094200000|2022-06-24 18:10:00|98.83|97.53|98.83|97.53|98.84|97.54|98.83|97.53|5
1656094210000|2022-06-24 18:10:10|98.82|97.52|98.79|97.49|98.85|97.55|98.79|97.49|4
1656094220000|2022-06-24 18:10:20|98.84|97.54|98.79|97.49|98.84|97.54|98.79|97.49|2
1656094230000|2022-06-24 18:10:30|98.84|97.54|98.85|97.55|98.85|97.55|98.84|97.54|2
1656094250000|2022-06-24 18:10:50|98.84|97.54|98.84|97.54|98.84|97.54|98.84|97.54|1
1656094260000|2022-06-24 18:11:00|98.81|97.51|98.81|97.51|98.81|97.51|98.81|97.51|1
1656094270000|2022-06-24 18:11:10|98.83|97.53|98.82|97.52|98.83|97.53|98.81|97.51|4
1656094280000|2022-06-24 18:11:20|98.83|97.53|98.83|97.53|98.83|97.53|98.82|97.52|3
1656094290000|2022-06-24 18:11:30|98.82|97.52|98.83|97.53|98.83|97.53|98.82|97.52|2
1656094300000|2022-06-24 18:11:40|98.81|97.51|98.83|97.53|98.83|97.53|98.81|97.51|2
1656094320000|2022-06-24 18:12:00|98.82|97.52|98.89|97.59|98.89|97.59|98.82|97.52|7
1656094330000|2022-06-24 18:12:10|98.88|97.58|98.87|97.57|98.91|97.61|98.87|97.57|6
1656094340000|2022-06-24 18:12:20|98.88|97.58|98.89|97.59|98.89|97.59|98.87|97.57|4
1656094350000|2022-06-24 18:12:30|98.9|97.6|98.92|97.62|98.92|97.62|98.9|97.6|3
1656094360000|2022-06-24 18:12:40|98.94|97.64|98.97|97.67|98.97|97.67|98.94|97.64|2
1656094380000|2022-06-24 18:13:00|99.01|97.71|99.01|97.71|99.01|97.71|99.01|97.71|1
1656094400000|2022-06-24 18:13:20|99|97.7|98.99|97.69|99|97.7|98.99|97.69|2
1656094410000|2022-06-24 18:13:30|98.98|97.68|98.93|97.63|98.98|97.68|98.93|97.63|4
1656094430000|2022-06-24 18:13:50|98.94|97.64|98.94|97.64|98.94|97.64|98.94|97.64|1
1656094440000|2022-06-24 18:14:00|98.96|97.66|98.94|97.64|98.96|97.66|98.94|97.64|2
1656094450000|2022-06-24 18:14:10|98.93|97.63|99.01|97.71|99.01|97.71|98.92|97.62|7
1656094460000|2022-06-24 18:14:20|99|97.7|98.98|97.68|99|97.7|98.98|97.68|3
1656094490000|2022-06-24 18:14:50|98.92|97.62|98.94|97.64|98.94|97.64|98.92|97.62|2
1656094500000|2022-06-24 18:15:00|98.93|97.63|98.96|97.66|98.96|97.66|98.93|97.63|4
1656094510000|2022-06-24 18:15:10|98.98|97.68|99.05|97.75|99.05|97.75|98.98|97.68|7
1656094530000|2022-06-24 18:15:30|99.04|97.74|99.02|97.72|99.04|97.74|99.01|97.71|3
1656094540000|2022-06-24 18:15:40|99.03|97.73|99.05|97.75|99.05|97.75|99.02|97.72|4
1656094550000|2022-06-24 18:15:50|99.04|97.74|99.04|97.74|99.04|97.74|99.04|97.74|1
1656094560000|2022-06-24 18:16:00|99.05|97.75|99.04|97.74|99.05|97.75|99.04|97.74|2
1656094580000|2022-06-24 18:16:20|99.05|97.75|99.05|97.75|99.05|97.75|99.04|97.74|3
1656094640000|2022-06-24 18:17:20|99.06|97.76|99.06|97.76|99.06|97.76|99.05|97.75|3
1656094650000|2022-06-24 18:17:30|99.05|97.75|99.06|97.76|99.06|97.76|99.05|97.75|4
1656094660000|2022-06-24 18:17:40|99.09|97.79|99.07|97.77|99.09|97.79|99.06|97.76|4
1656094670000|2022-06-24 18:17:50|99.06|97.76|99.07|97.77|99.07|97.77|99.06|97.76|2
1656094680000|2022-06-24 18:18:00|99.08|97.78|99.08|97.78|99.09|97.79|99.08|97.78|5
1656094690000|2022-06-24 18:18:10|99.07|97.77|99.07|97.77|99.07|97.77|99.07|97.77|1
1656094700000|2022-06-24 18:18:20|99.08|97.78|99.06|97.76|99.08|97.78|99.05|97.75|7
1656094710000|2022-06-24 18:18:30|99.05|97.75|99.06|97.76|99.06|97.76|99.05|97.75|2
1656094720000|2022-06-24 18:18:40|99.05|97.75|99.05|97.75|99.05|97.75|99.05|97.75|1
1656094760000|2022-06-24 18:19:20|99.06|97.76|99.06|97.76|99.06|97.76|99.06|97.76|1
1656094770000|2022-06-24 18:19:30|99.08|97.78|99.08|97.78|99.08|97.78|99.08|97.78|1
1656094800000|2022-06-24 18:20:00|99.06|97.76|99.06|97.76|99.06|97.76|99.06|97.76|1
1656094810000|2022-06-24 18:20:10|99.05|97.75|99.05|97.75|99.05|97.75|99.05|97.75|1
1656094830000|2022-06-24 18:20:30|99.04|97.74|98.86|97.56|99.05|97.75|98.86|97.56|7
1656094840000|2022-06-24 18:20:40|98.87|97.57|98.88|97.58|98.89|97.59|98.87|97.57|4
1656094860000|2022-06-24 18:21:00|98.89|97.59|98.88|97.58|98.89|97.59|98.88|97.58|2
1656094870000|2022-06-24 18:21:10|98.86|97.56|98.85|97.55|98.86|97.56|98.84|97.54|7
1656094880000|2022-06-24 18:21:20|98.86|97.56|98.84|97.54|98.86|97.56|98.84|97.54|2
1656094890000|2022-06-24 18:21:30|98.85|97.55|98.85|97.55|98.85|97.55|98.83|97.53|3
1656094920000|2022-06-24 18:22:00|98.86|97.56|98.87|97.57|98.87|97.57|98.85|97.55|4
1656094930000|2022-06-24 18:22:10|98.86|97.56|98.89|97.59|98.9|97.6|98.86|97.56|9
1656094940000|2022-06-24 18:22:20|98.88|97.58|98.86|97.56|98.88|97.58|98.86|97.56|5
1656094950000|2022-06-24 18:22:30|98.87|97.57|98.87|97.57|98.87|97.57|98.86|97.56|3
1656094960000|2022-06-24 18:22:40|98.88|97.58|98.88|97.58|98.88|97.58|98.88|97.58|1
1656094970000|2022-06-24 18:22:50|98.87|97.57|98.89|97.59|98.89|97.59|98.87|97.57|3
1656094980000|2022-06-24 18:23:00|98.88|97.58|98.89|97.59|98.89|97.59|98.88|97.58|2
1656094990000|2022-06-24 18:23:10|98.9|97.6|98.92|97.62|98.92|97.62|98.9|97.6|3
1656095010000|2022-06-24 18:23:30|98.93|97.63|98.93|97.63|98.93|97.63|98.93|97.63|1
1656095020000|2022-06-24 18:23:40|98.92|97.62|98.92|97.62|98.92|97.62|98.92|97.62|1
1656095040000|2022-06-24 18:24:00|98.91|97.61|98.88|97.58|98.91|97.61|98.88|97.58|3
1656095050000|2022-06-24 18:24:10|98.89|97.59|98.92|97.62|98.92|97.62|98.89|97.59|3
1656095060000|2022-06-24 18:24:20|98.9|97.6|98.88|97.58|98.9|97.6|98.88|97.58|3
1656095070000|2022-06-24 18:24:30|98.89|97.59|98.91|97.61|98.91|97.61|98.89|97.59|2
1656095080000|2022-06-24 18:24:40|98.9|97.6|98.92|97.62|98.92|97.62|98.9|97.6|3
1656095090000|2022-06-24 18:24:50|98.91|97.61|98.91|97.61|98.91|97.61|98.91|97.61|1
1656095100000|2022-06-24 18:25:00|98.92|97.62|98.9|97.6|98.92|97.62|98.9|97.6|3
1656095110000|2022-06-24 18:25:10|98.91|97.61|98.92|97.62|98.92|97.62|98.9|97.6|4
1656095120000|2022-06-24 18:25:20|98.91|97.61|98.9|97.6|98.94|97.64|98.9|97.6|3
1656095130000|2022-06-24 18:25:30|98.94|97.64|98.94|97.64|98.94|97.64|98.94|97.64|1
1656095140000|2022-06-24 18:25:40|98.9|97.6|98.91|97.61|98.91|97.61|98.9|97.6|2
1656095150000|2022-06-24 18:25:50|98.9|97.6|98.9|97.6|98.9|97.6|98.9|97.6|1
1656095170000|2022-06-24 18:26:10|98.94|97.64|98.85|97.55|98.94|97.64|98.85|97.55|7
1656095180000|2022-06-24 18:26:20|98.86|97.56|98.86|97.56|98.86|97.56|98.86|97.56|1
1656095190000|2022-06-24 18:26:30|98.87|97.57|98.91|97.61|98.91|97.61|98.87|97.57|5
1656095200000|2022-06-24 18:26:40|98.92|97.62|98.92|97.62|98.92|97.62|98.92|97.62|1
1656095210000|2022-06-24 18:26:50|98.96|97.66|98.97|97.67|98.97|97.67|98.96|97.66|2
1656095220000|2022-06-24 18:27:00|98.98|97.68|98.98|97.68|98.98|97.68|98.98|97.68|1
1656095240000|2022-06-24 18:27:20|98.97|97.67|98.95|97.65|98.97|97.67|98.95|97.65|3
1656095250000|2022-06-24 18:27:30|98.92|97.62|98.92|97.62|98.92|97.62|98.92|97.62|1
1656095270000|2022-06-24 18:27:50|98.91|97.61|98.97|97.67|98.97|97.67|98.9|97.6|4
1656095300000|2022-06-24 18:28:20|98.98|97.68|98.99|97.69|98.99|97.69|98.98|97.68|2
1656095330000|2022-06-24 18:28:50|99|97.7|99|97.7|99.03|97.73|98.99|97.69|6
1656095340000|2022-06-24 18:29:00|98.99|97.69|99|97.7|99|97.7|98.99|97.69|2
1656095360000|2022-06-24 18:29:20|98.98|97.68|98.95|97.65|98.98|97.68|98.95|97.65|4
1656095410000|2022-06-24 18:30:10|98.98|97.68|98.97|97.67|98.98|97.68|98.97|97.67|2
1656095430000|2022-06-24 18:30:30|98.99|97.69|98.98|97.68|98.99|97.69|98.97|97.67|4
1656095450000|2022-06-24 18:30:50|99|97.7|99.01|97.71|99.01|97.71|99|97.7|2
1656095470000|2022-06-24 18:31:10|99.04|97.74|99.04|97.74|99.05|97.75|99.02|97.72|9
1656095480000|2022-06-24 18:31:20|99.06|97.76|99.08|97.78|99.08|97.78|99.06|97.76|2
1656095490000|2022-06-24 18:31:30|99.06|97.76|99.03|97.73|99.06|97.76|99.03|97.73|4
1656095500000|2022-06-24 18:31:40|99|97.7|99|97.7|99.01|97.71|99|97.7|5
1656095510000|2022-06-24 18:31:50|98.99|97.69|98.99|97.69|98.99|97.69|98.99|97.69|1
1656095520000|2022-06-24 18:32:00|99.04|97.74|98.98|97.68|99.04|97.74|98.98|97.68|3
1656095530000|2022-06-24 18:32:10|98.97|97.67|98.97|97.67|99.03|97.73|98.97|97.67|5
1656095540000|2022-06-24 18:32:20|98.98|97.68|98.98|97.68|98.98|97.68|98.98|97.68|1
1656095550000|2022-06-24 18:32:30|99.03|97.73|99.05|97.75|99.05|97.75|98.99|97.69|7
1656095560000|2022-06-24 18:32:40|99.04|97.74|99.04|97.74|99.04|97.74|99.04|97.74|1
1656095580000|2022-06-24 18:33:00|99.05|97.75|99.03|97.73|99.05|97.75|99.03|97.73|2
1656095590000|2022-06-24 18:33:10|99.04|97.74|99.05|97.75|99.05|97.75|99.04|97.74|2
1656095610000|2022-06-24 18:33:30|99.06|97.76|99.06|97.76|99.06|97.76|99.05|97.75|5
1656095620000|2022-06-24 18:33:40|99.05|97.75|99.08|97.78|99.1|97.8|99.05|97.75|8
1656095630000|2022-06-24 18:33:50|99.09|97.79|99.23|97.93|99.23|97.93|99.07|97.77|6
1656095650000|2022-06-24 18:34:10|99.24|97.94|99.24|97.94|99.24|97.94|99.24|97.94|1
1656095660000|2022-06-24 18:34:20|99.25|97.95|99.32|98.02|99.32|98.02|99.25|97.95|9
1656095670000|2022-06-24 18:34:30|99.31|98.01|99.31|98.01|99.31|98.01|99.31|98.01|1
1656095680000|2022-06-24 18:34:40|99.32|98.02|99.3|98|99.32|98.02|99.29|97.99|3
1656095690000|2022-06-24 18:34:50|99.31|98.01|99.36|98.06|99.36|98.06|99.31|98.01|7
1656095700000|2022-06-24 18:35:00|99.37|98.07|99.31|98.01|99.41|98.11|99.31|98.01|9
1656095710000|2022-06-24 18:35:10|99.3|98|99.29|97.99|99.3|98|99.29|97.99|2
1656095720000|2022-06-24 18:35:20|99.31|98.01|99.34|98.04|99.34|98.04|99.31|98.01|3
1656095730000|2022-06-24 18:35:30|99.36|98.06|99.37|98.07|99.37|98.07|99.36|98.06|2
1656095740000|2022-06-24 18:35:40|99.36|98.06|99.35|98.05|99.36|98.06|99.35|98.05|2
1656095750000|2022-06-24 18:35:50|99.33|98.03|99.34|98.04|99.34|98.04|99.33|98.03|2
1656095770000|2022-06-24 18:36:10|99.35|98.05|99.35|98.05|99.36|98.06|99.34|98.04|5
1656095790000|2022-06-24 18:36:30|99.36|98.06|99.36|98.06|99.36|98.06|99.36|98.06|1
1656095800000|2022-06-24 18:36:40|99.35|98.05|99.35|98.05|99.35|98.05|99.34|98.04|3
1656095810000|2022-06-24 18:36:50|99.36|98.06|99.37|98.07|99.37|98.07|99.36|98.06|2
1656095820000|2022-06-24 18:37:00|99.38|98.08|99.37|98.07|99.38|98.08|99.37|98.07|4
1656095830000|2022-06-24 18:37:10|99.36|98.06|99.33|98.03|99.37|98.07|99.33|98.03|5
1656095840000|2022-06-24 18:37:20|99.34|98.04|99.29|97.99|99.34|98.04|99.27|97.97|5
1656095860000|2022-06-24 18:37:40|99.27|97.97|99.26|97.96|99.28|97.98|99.26|97.96|4
1656095870000|2022-06-24 18:37:50|99.25|97.95|99.23|97.93|99.25|97.95|99.23|97.93|5
1656095880000|2022-06-24 18:38:00|99.22|97.92|99.19|97.89|99.22|97.92|99.19|97.89|6
1656095890000|2022-06-24 18:38:10|99.18|97.88|99.19|97.89|99.19|97.89|99.18|97.88|2
1656095900000|2022-06-24 18:38:20|99.18|97.88|99.19|97.89|99.19|97.89|99.18|97.88|2
1656095910000|2022-06-24 18:38:30|99.21|97.91|99.25|97.95|99.25|97.95|99.21|97.91|4
1656095920000|2022-06-24 18:38:40|99.26|97.96|99.26|97.96|99.27|97.97|99.26|97.96|3
1656095930000|2022-06-24 18:38:50|99.24|97.94|99.2|97.9|99.26|97.96|99.2|97.9|8
1656095940000|2022-06-24 18:39:00|99.24|97.94|99.18|97.88|99.24|97.94|99.18|97.88|3
1656095960000|2022-06-24 18:39:20|99.23|97.93|99.18|97.88|99.23|97.93|99.18|97.88|2
1656095970000|2022-06-24 18:39:30|99.23|97.93|99.24|97.94|99.24|97.94|99.18|97.88|5
1656095980000|2022-06-24 18:39:40|99.26|97.96|99.26|97.96|99.26|97.96|99.26|97.96|1
1656096000000|2022-06-24 18:40:00|99.27|97.97|99.27|97.97|99.27|97.97|99.27|97.97|1
1656096010000|2022-06-24 18:40:10|99.26|97.96|99.26|97.96|99.26|97.96|99.26|97.96|1
1656096040000|2022-06-24 18:40:40|99.27|97.97|99.26|97.96|99.27|97.97|99.26|97.96|4
1656096050000|2022-06-24 18:40:50|99.27|97.97|99.28|97.98|99.28|97.98|99.27|97.97|2
1656096060000|2022-06-24 18:41:00|99.31|98.01|99.34|98.04|99.34|98.04|99.31|98.01|5
1656096090000|2022-06-24 18:41:30|99.35|98.05|99.3|98|99.35|98.05|99.28|97.98|6
1656096100000|2022-06-24 18:41:40|99.29|97.99|99.28|97.98|99.29|97.99|99.28|97.98|2
1656096120000|2022-06-24 18:42:00|99.29|97.99|99.29|97.99|99.29|97.99|99.29|97.99|1
1656096130000|2022-06-24 18:42:10|99.28|97.98|99.28|97.98|99.28|97.98|99.28|97.98|1
1656096160000|2022-06-24 18:42:40|99.27|97.97|99.27|97.97|99.27|97.97|99.27|97.97|1
1656096190000|2022-06-24 18:43:10|99.28|97.98|99.28|97.98|99.28|97.98|99.28|97.98|1
1656096200000|2022-06-24 18:43:20|99.27|97.97|99.27|97.97|99.27|97.97|99.27|97.97|1
1656096210000|2022-06-24 18:43:30|99.26|97.96|99.27|97.97|99.27|97.97|99.26|97.96|2
1656096220000|2022-06-24 18:43:40|99.26|97.96|99.27|97.97|99.27|97.97|99.26|97.96|4
1656096230000|2022-06-24 18:43:50|99.26|97.96|99.27|97.97|99.27|97.97|99.26|97.96|2
1656096250000|2022-06-24 18:44:10|99.28|97.98|99.3|98|99.3|98|99.28|97.98|3
1656096260000|2022-06-24 18:44:20|99.31|98.01|99.4|98.1|99.4|98.1|99.31|98.01|4
1656096270000|2022-06-24 18:44:30|99.43|98.13|99.5|98.2|99.5|98.2|99.41|98.11|6
1656096280000|2022-06-24 18:44:40|99.49|98.19|99.48|98.18|99.49|98.19|99.47|98.17|3
1656096300000|2022-06-24 18:45:00|99.49|98.19|99.48|98.18|99.51|98.21|99.47|98.17|6
1656096310000|2022-06-24 18:45:10|99.47|98.17|99.47|98.17|99.48|98.18|99.47|98.17|7
1656096320000|2022-06-24 18:45:20|99.46|98.16|99.47|98.17|99.47|98.17|99.46|98.16|2
1656096340000|2022-06-24 18:45:40|99.48|98.18|99.49|98.19|99.5|98.2|99.47|98.17|8
1656096350000|2022-06-24 18:45:50|99.48|98.18|99.5|98.2|99.5|98.2|99.48|98.18|3
1656096370000|2022-06-24 18:46:10|99.56|98.26|99.52|98.22|99.57|98.27|99.51|98.21|5
1656096380000|2022-06-24 18:46:20|99.53|98.23|99.57|98.27|99.57|98.27|99.52|98.22|7
1656096390000|2022-06-24 18:46:30|99.56|98.26|99.59|98.29|99.6|98.3|99.56|98.26|4
1656096410000|2022-06-24 18:46:50|99.57|98.27|99.57|98.27|99.58|98.28|99.57|98.27|3
1656096420000|2022-06-24 18:47:00|99.58|98.28|99.58|98.28|99.58|98.28|99.58|98.28|1
1656096430000|2022-06-24 18:47:10|99.57|98.27|99.53|98.23|99.58|98.28|99.52|98.22|6
1656096440000|2022-06-24 18:47:20|99.52|98.22|99.49|98.19|99.52|98.22|99.48|98.18|4
1656096450000|2022-06-24 18:47:30|99.5|98.2|99.5|98.2|99.5|98.2|99.5|98.2|1
1656096510000|2022-06-24 18:48:30|99.51|98.21|99.51|98.21|99.51|98.21|99.51|98.21|1
1656096520000|2022-06-24 18:48:40|99.55|98.25|99.65|98.35|99.65|98.35|99.55|98.25|9
1656096530000|2022-06-24 18:48:50|99.64|98.34|99.65|98.35|99.65|98.35|99.64|98.34|2
1656096540000|2022-06-24 18:49:00|99.64|98.34|99.64|98.34|99.64|98.34|99.64|98.34|1
1656096580000|2022-06-24 18:49:40|99.63|98.33|99.63|98.33|99.63|98.33|99.63|98.33|1
1656096590000|2022-06-24 18:49:50|99.64|98.34|99.63|98.33|99.64|98.34|99.63|98.33|2
1656096630000|2022-06-24 18:50:30|99.61|98.31|99.61|98.31|99.61|98.31|99.61|98.31|1
1656096640000|2022-06-24 18:50:40|99.51|98.21|99.5|98.2|99.51|98.21|99.49|98.19|3
1656096660000|2022-06-24 18:51:00|99.48|98.18|99.42|98.12|99.48|98.18|99.42|98.12|4
1656096690000|2022-06-24 18:51:30|99.45|98.15|99.47|98.17|99.48|98.18|99.45|98.15|5
1656096700000|2022-06-24 18:51:40|99.48|98.18|99.48|98.18|99.48|98.18|99.48|98.18|1
1656096710000|2022-06-24 18:51:50|99.47|98.17|99.48|98.18|99.48|98.18|99.47|98.17|2
1656096730000|2022-06-24 18:52:10|99.49|98.19|99.47|98.17|99.49|98.19|99.47|98.17|3
1656096740000|2022-06-24 18:52:20|99.48|98.18|99.43|98.13|99.48|98.18|99.42|98.12|8
1656096760000|2022-06-24 18:52:40|99.46|98.16|99.47|98.17|99.47|98.17|99.46|98.16|2
1656096770000|2022-06-24 18:52:50|99.46|98.16|99.48|98.18|99.48|98.18|99.45|98.15|4
1656096780000|2022-06-24 18:53:00|99.49|98.19|99.51|98.21|99.51|98.21|99.49|98.19|2
1656096800000|2022-06-24 18:53:20|99.52|98.22|99.52|98.22|99.52|98.22|99.52|98.22|1
1656096810000|2022-06-24 18:53:30|99.51|98.21|99.51|98.21|99.51|98.21|99.51|98.21|1
1656096820000|2022-06-24 18:53:40|99.49|98.19|99.5|98.2|99.5|98.2|99.49|98.19|4
1656096830000|2022-06-24 18:53:50|99.51|98.21|99.5|98.2|99.51|98.21|99.5|98.2|2
1656096840000|2022-06-24 18:54:00|99.51|98.21|99.51|98.21|99.51|98.21|99.51|98.21|1
1656096850000|2022-06-24 18:54:10|99.5|98.2|99.47|98.17|99.5|98.2|99.47|98.17|3
1656096860000|2022-06-24 18:54:20|99.48|98.18|99.49|98.19|99.5|98.2|99.48|98.18|4
1656096880000|2022-06-24 18:54:40|99.5|98.2|99.49|98.19|99.5|98.2|99.48|98.18|4
1656096890000|2022-06-24 18:54:50|99.5|98.2|99.52|98.22|99.52|98.22|99.5|98.2|2
1656096930000|2022-06-24 18:55:30|99.54|98.24|99.54|98.24|99.54|98.24|99.54|98.24|1
1656096940000|2022-06-24 18:55:40|99.55|98.25|99.55|98.25|99.55|98.25|99.55|98.25|1
1656096950000|2022-06-24 18:55:50|99.54|98.24|99.54|98.24|99.54|98.24|99.52|98.22|8
1656096960000|2022-06-24 18:56:00|99.53|98.23|99.54|98.24|99.55|98.25|99.53|98.23|4
1656096970000|2022-06-24 18:56:10|99.55|98.25|99.54|98.24|99.55|98.25|99.53|98.23|4
1656096990000|2022-06-24 18:56:30|99.53|98.23|99.55|98.25|99.55|98.25|99.53|98.23|7
1656097000000|2022-06-24 18:56:40|99.53|98.23|99.59|98.29|99.59|98.29|99.53|98.23|4
1656097010000|2022-06-24 18:56:50|99.58|98.28|99.58|98.28|99.58|98.28|99.58|98.28|1
1656097020000|2022-06-24 18:57:00|99.57|98.27|99.64|98.34|99.64|98.34|99.57|98.27|8
1656097030000|2022-06-24 18:57:10|99.63|98.33|99.62|98.32|99.63|98.33|99.62|98.32|6
1656097040000|2022-06-24 18:57:20|99.63|98.33|99.64|98.34|99.64|98.34|99.63|98.33|6
1656097050000|2022-06-24 18:57:30|99.62|98.32|99.65|98.35|99.65|98.35|99.62|98.32|6
1656097060000|2022-06-24 18:57:40|99.64|98.34|99.64|98.34|99.64|98.34|99.64|98.34|1
1656097070000|2022-06-24 18:57:50|99.62|98.32|99.64|98.34|99.64|98.34|99.62|98.32|2
1656097080000|2022-06-24 18:58:00|99.62|98.32|99.62|98.32|99.62|98.32|99.62|98.32|1
1656097100000|2022-06-24 18:58:20|99.63|98.33|99.63|98.33|99.63|98.33|99.63|98.33|1
1656097110000|2022-06-24 18:58:30|99.62|98.32|99.63|98.33|99.63|98.33|99.62|98.32|2
1656097130000|2022-06-24 18:58:50|99.62|98.32|99.63|98.33|99.63|98.33|99.62|98.32|2
1656097140000|2022-06-24 18:59:00|99.64|98.34|99.62|98.32|99.64|98.34|99.62|98.32|5
1656097160000|2022-06-24 18:59:20|99.64|98.34|99.64|98.34|99.65|98.35|99.64|98.34|3
1656097180000|2022-06-24 18:59:40|99.65|98.35|99.64|98.34|99.65|98.35|99.64|98.34|2
1656097200000|2022-06-24 19:00:00|99.62|98.32|99.62|98.32|99.62|98.32|99.62|98.32|1
1656097210000|2022-06-24 19:00:10|99.63|98.33|99.65|98.35|99.65|98.35|99.63|98.33|3
1656097300000|2022-06-24 19:01:40|99.64|98.34|99.63|98.33|99.64|98.34|99.63|98.33|2
1656097320000|2022-06-24 19:02:00|99.64|98.34|99.63|98.33|99.64|98.34|99.63|98.33|6
1656097330000|2022-06-24 19:02:10|99.65|98.35|99.63|98.33|99.65|98.35|99.63|98.33|2
1656097340000|2022-06-24 19:02:20|99.62|98.32|99.58|98.28|99.62|98.32|99.58|98.28|4
1656097360000|2022-06-24 19:02:40|99.63|98.33|99.65|98.35|99.65|98.35|99.63|98.33|3
1656097380000|2022-06-24 19:03:00|99.66|98.36|99.69|98.39|99.69|98.39|99.66|98.36|4
1656097390000|2022-06-24 19:03:10|99.68|98.38|99.68|98.38|99.69|98.39|99.68|98.38|5
1656097400000|2022-06-24 19:03:20|99.67|98.37|99.65|98.35|99.67|98.37|99.65|98.35|2
1656097420000|2022-06-24 19:03:40|99.66|98.36|99.68|98.38|99.68|98.38|99.66|98.36|3
1656097430000|2022-06-24 19:03:50|99.69|98.39|99.69|98.39|99.69|98.39|99.69|98.39|1
1656097520000|2022-06-24 19:05:20|99.68|98.38|99.68|98.38|99.68|98.38|99.67|98.37|3
1656097530000|2022-06-24 19:05:30|99.66|98.36|99.64|98.34|99.67|98.37|99.64|98.34|8
1656097540000|2022-06-24 19:05:40|99.65|98.35|99.64|98.34|99.65|98.35|99.64|98.34|6
1656097550000|2022-06-24 19:05:50|99.63|98.33|99.58|98.28|99.63|98.33|99.58|98.28|5
1656097560000|2022-06-24 19:06:00|99.57|98.27|99.55|98.25|99.58|98.28|99.51|98.21|8
1656097570000|2022-06-24 19:06:10|99.54|98.24|99.55|98.25|99.55|98.25|99.52|98.22|4
1656097580000|2022-06-24 19:06:20|99.56|98.26|99.56|98.26|99.57|98.27|99.55|98.25|5
1656097590000|2022-06-24 19:06:30|99.57|98.27|99.56|98.26|99.57|98.27|99.55|98.25|4
1656097600000|2022-06-24 19:06:40|99.55|98.25|99.53|98.23|99.55|98.25|99.53|98.23|3
1656097610000|2022-06-24 19:06:50|99.54|98.24|99.54|98.24|99.54|98.24|99.54|98.24|1
1656097620000|2022-06-24 19:07:00|99.55|98.25|99.6|98.3|99.61|98.31|99.55|98.25|5
1656097630000|2022-06-24 19:07:10|99.61|98.31|99.6|98.3|99.62|98.32|99.6|98.3|4
1656097640000|2022-06-24 19:07:20|99.61|98.31|99.61|98.31|99.61|98.31|99.61|98.31|1
1656097650000|2022-06-24 19:07:30|99.62|98.32|99.63|98.33|99.63|98.33|99.62|98.32|2
1656097660000|2022-06-24 19:07:40|99.64|98.34|99.64|98.34|99.64|98.34|99.64|98.34|1
1656097680000|2022-06-24 19:08:00|99.63|98.33|99.63|98.33|99.63|98.33|99.63|98.33|1
1656097720000|2022-06-24 19:08:40|99.65|98.35|99.67|98.37|99.67|98.37|99.65|98.35|3
1656097730000|2022-06-24 19:08:50|99.66|98.36|99.67|98.37|99.67|98.37|99.66|98.36|2
1656097740000|2022-06-24 19:09:00|99.66|98.36|99.64|98.34|99.66|98.36|99.64|98.34|2
1656097750000|2022-06-24 19:09:10|99.63|98.33|99.63|98.33|99.63|98.33|99.63|98.33|1
1656097760000|2022-06-24 19:09:20|99.62|98.32|99.62|98.32|99.63|98.33|99.62|98.32|3
1656097770000|2022-06-24 19:09:30|99.61|98.31|99.62|98.32|99.62|98.32|99.61|98.31|2
1656097780000|2022-06-24 19:09:40|99.65|98.35|99.58|98.28|99.65|98.35|99.58|98.28|4
1656097800000|2022-06-24 19:10:00|99.6|98.3|99.56|98.26|99.6|98.3|99.56|98.26|9
1656097810000|2022-06-24 19:10:10|99.59|98.29|99.6|98.3|99.6|98.3|99.58|98.28|4
1656097820000|2022-06-24 19:10:20|99.59|98.29|99.59|98.29|99.59|98.29|99.59|98.29|1
1656097830000|2022-06-24 19:10:30|99.62|98.32|99.61|98.31|99.62|98.32|99.53|98.23|12
1656097840000|2022-06-24 19:10:40|99.62|98.32|99.62|98.32|99.64|98.34|99.62|98.32|6
1656097860000|2022-06-24 19:11:00|99.6|98.3|99.59|98.29|99.6|98.3|99.59|98.29|2
1656097870000|2022-06-24 19:11:10|99.63|98.33|99.63|98.33|99.65|98.35|99.58|98.28|10
1656097880000|2022-06-24 19:11:20|99.62|98.32|99.62|98.32|99.62|98.32|99.62|98.32|1
1656097890000|2022-06-24 19:11:30|99.61|98.31|99.61|98.31|99.61|98.31|99.61|98.31|1
1656097900000|2022-06-24 19:11:40|99.6|98.3|99.61|98.31|99.61|98.31|99.6|98.3|2
1656097910000|2022-06-24 19:11:50|99.6|98.3|99.58|98.28|99.64|98.34|99.57|98.27|8
1656097920000|2022-06-24 19:12:00|99.57|98.27|99.56|98.26|99.57|98.27|99.53|98.23|5
1656097930000|2022-06-24 19:12:10|99.53|98.23|99.53|98.23|99.53|98.23|99.53|98.23|1
1656097940000|2022-06-24 19:12:20|99.54|98.24|99.54|98.24|99.54|98.24|99.54|98.24|1
1656097950000|2022-06-24 19:12:30|99.53|98.23|99.54|98.24|99.54|98.24|99.53|98.23|2
1656097960000|2022-06-24 19:12:40|99.51|98.21|99.52|98.22|99.52|98.22|99.51|98.21|2
1656097970000|2022-06-24 19:12:50|99.54|98.24|99.53|98.23|99.54|98.24|99.53|98.23|2
1656097980000|2022-06-24 19:13:00|99.52|98.22|99.52|98.22|99.52|98.22|99.52|98.22|1
1656098020000|2022-06-24 19:13:40|99.5|98.2|99.43|98.13|99.5|98.2|99.43|98.13|6
1656098030000|2022-06-24 19:13:50|99.42|98.12|99.42|98.12|99.42|98.12|99.42|98.12|1
1656098050000|2022-06-24 19:14:10|99.43|98.13|99.43|98.13|99.43|98.13|99.43|98.13|1
1656098060000|2022-06-24 19:14:20|99.42|98.12|99.44|98.14|99.44|98.14|99.42|98.12|2
1656098070000|2022-06-24 19:14:30|99.43|98.13|99.43|98.13|99.43|98.13|99.43|98.13|1
1656098080000|2022-06-24 19:14:40|99.44|98.14|99.43|98.13|99.44|98.14|99.43|98.13|2
1656098090000|2022-06-24 19:14:50|99.44|98.14|99.44|98.14|99.44|98.14|99.44|98.14|1
1656098110000|2022-06-24 19:15:10|99.43|98.13|99.43|98.13|99.44|98.14|99.43|98.13|3
1656098120000|2022-06-24 19:15:20|99.42|98.12|99.39|98.09|99.43|98.13|99.38|98.08|6
1656098130000|2022-06-24 19:15:30|99.38|98.08|99.42|98.12|99.42|98.12|99.38|98.08|4
1656098140000|2022-06-24 19:15:40|99.45|98.15|99.44|98.14|99.48|98.18|99.43|98.13|6
1656098160000|2022-06-24 19:16:00|99.43|98.13|99.43|98.13|99.43|98.13|99.42|98.12|5
1656098170000|2022-06-24 19:16:10|99.42|98.12|99.43|98.13|99.43|98.13|99.42|98.12|2
1656098180000|2022-06-24 19:16:20|99.42|98.12|99.43|98.13|99.43|98.13|99.42|98.12|2
1656098190000|2022-06-24 19:16:30|99.42|98.12|99.43|98.13|99.43|98.13|99.42|98.12|4
1656098200000|2022-06-24 19:16:40|99.46|98.16|99.43|98.13|99.46|98.16|99.4|98.1|13
1656098210000|2022-06-24 19:16:50|99.44|98.14|99.43|98.13|99.44|98.14|99.43|98.13|2
1656098220000|2022-06-24 19:17:00|99.44|98.14|99.44|98.14|99.44|98.14|99.44|98.14|1
1656098230000|2022-06-24 19:17:10|99.43|98.13|99.42|98.12|99.43|98.13|99.42|98.12|2
1656098260000|2022-06-24 19:17:40|99.43|98.13|99.43|98.13|99.45|98.15|99.42|98.12|9
1656098270000|2022-06-24 19:17:50|99.44|98.14|99.44|98.14|99.45|98.15|99.43|98.13|7
1656098290000|2022-06-24 19:18:10|99.45|98.15|99.44|98.14|99.46|98.16|99.44|98.14|4
1656098310000|2022-06-24 19:18:30|99.43|98.13|99.43|98.13|99.43|98.13|99.43|98.13|1
1656098320000|2022-06-24 19:18:40|99.44|98.14|99.44|98.14|99.46|98.16|99.43|98.13|5
1656098340000|2022-06-24 19:19:00|99.43|98.13|99.43|98.13|99.43|98.13|99.43|98.13|1
1656098350000|2022-06-24 19:19:10|99.42|98.12|99.41|98.11|99.43|98.13|99.41|98.11|4
1656098360000|2022-06-24 19:19:20|99.42|98.12|99.39|98.09|99.42|98.12|99.39|98.09|4
1656098400000|2022-06-24 19:20:00|99.4|98.1|99.39|98.09|99.41|98.11|99.39|98.09|8
1656098430000|2022-06-24 19:20:30|99.41|98.11|99.44|98.14|99.45|98.15|99.4|98.1|16
1656098450000|2022-06-24 19:20:50|99.45|98.15|99.43|98.13|99.45|98.15|99.43|98.13|2
1656098460000|2022-06-24 19:21:00|99.45|98.15|99.42|98.12|99.45|98.15|99.42|98.12|3
1656098470000|2022-06-24 19:21:10|99.41|98.11|99.43|98.13|99.43|98.13|99.41|98.11|3
1656098480000|2022-06-24 19:21:20|99.42|98.12|99.42|98.12|99.42|98.12|99.42|98.12|1
1656098500000|2022-06-24 19:21:40|99.44|98.14|99.5|98.2|99.51|98.21|99.43|98.13|14
1656098510000|2022-06-24 19:21:50|99.52|98.22|99.45|98.15|99.52|98.22|99.45|98.15|6
1656098520000|2022-06-24 19:22:00|99.44|98.14|99.44|98.14|99.45|98.15|99.44|98.14|3
1656098580000|2022-06-24 19:23:00|99.46|98.16|99.44|98.14|99.46|98.16|99.44|98.14|2
1656098610000|2022-06-24 19:23:30|99.46|98.16|99.56|98.26|99.57|98.27|99.45|98.15|13
1656098620000|2022-06-24 19:23:40|99.55|98.25|99.55|98.25|99.55|98.25|99.55|98.25|1
1656098630000|2022-06-24 19:23:50|99.56|98.26|99.55|98.25|99.56|98.26|99.55|98.25|2
1656098640000|2022-06-24 19:24:00|99.56|98.26|99.57|98.27|99.57|98.27|99.56|98.26|2
1656098650000|2022-06-24 19:24:10|99.58|98.28|99.58|98.28|99.59|98.29|99.58|98.28|5
1656098660000|2022-06-24 19:24:20|99.56|98.26|99.62|98.32|99.62|98.32|99.56|98.26|8
1656098680000|2022-06-24 19:24:40|99.61|98.31|99.62|98.32|99.62|98.32|99.6|98.3|5
1656098690000|2022-06-24 19:24:50|99.61|98.31|99.6|98.3|99.62|98.32|99.6|98.3|5
1656098700000|2022-06-24 19:25:00|99.61|98.31|99.61|98.31|99.61|98.31|99.6|98.3|5
1656098710000|2022-06-24 19:25:10|99.6|98.3|99.61|98.31|99.62|98.32|99.6|98.3|4
1656098730000|2022-06-24 19:25:30|99.63|98.33|99.63|98.33|99.63|98.33|99.62|98.32|3
1656098740000|2022-06-24 19:25:40|99.64|98.34|99.63|98.33|99.64|98.34|99.63|98.33|2
1656098750000|2022-06-24 19:25:50|99.61|98.31|99.6|98.3|99.62|98.32|99.6|98.3|4
1656098760000|2022-06-24 19:26:00|99.58|98.28|99.59|98.29|99.61|98.31|99.58|98.28|4
1656098770000|2022-06-24 19:26:10|99.61|98.31|99.61|98.31|99.61|98.31|99.6|98.3|3
1656098780000|2022-06-24 19:26:20|99.6|98.3|99.61|98.31|99.61|98.31|99.6|98.3|4
1656098790000|2022-06-24 19:26:30|99.6|98.3|99.61|98.31|99.64|98.34|99.6|98.3|6
1656098800000|2022-06-24 19:26:40|99.63|98.33|99.63|98.33|99.63|98.33|99.63|98.33|1
1656098810000|2022-06-24 19:26:50|99.61|98.31|99.63|98.33|99.64|98.34|99.61|98.31|6
1656098830000|2022-06-24 19:27:10|99.61|98.31|99.61|98.31|99.61|98.31|99.59|98.29|3
1656098850000|2022-06-24 19:27:30|99.62|98.32|99.63|98.33|99.64|98.34|99.61|98.31|6
1656098860000|2022-06-24 19:27:40|99.62|98.32|99.69|98.39|99.69|98.39|99.62|98.32|5
1656098870000|2022-06-24 19:27:50|99.68|98.38|99.69|98.39|99.69|98.39|99.67|98.37|3
1656098880000|2022-06-24 19:28:00|99.67|98.37|99.66|98.36|99.68|98.38|99.66|98.36|3
1656098900000|2022-06-24 19:28:20|99.65|98.35|99.64|98.34|99.65|98.35|99.64|98.34|2
1656098920000|2022-06-24 19:28:40|99.65|98.35|99.65|98.35|99.65|98.35|99.65|98.35|1
1656098930000|2022-06-24 19:28:50|99.64|98.34|99.65|98.35|99.65|98.35|99.64|98.34|2
1656098940000|2022-06-24 19:29:00|99.64|98.34|99.65|98.35|99.66|98.36|99.64|98.34|3
1656098960000|2022-06-24 19:29:20|99.63|98.33|99.64|98.34|99.64|98.34|99.63|98.33|4
1656098970000|2022-06-24 19:29:30|99.65|98.35|99.62|98.32|99.66|98.36|99.6|98.3|10
1656098980000|2022-06-24 19:29:40|99.63|98.33|99.63|98.33|99.63|98.33|99.63|98.33|1
1656098990000|2022-06-24 19:29:50|99.64|98.34|99.64|98.34|99.65|98.35|99.61|98.31|9
1656099000000|2022-06-24 19:30:00|99.65|98.35|99.63|98.33|99.65|98.35|99.63|98.33|5
1656099010000|2022-06-24 19:30:10|99.65|98.35|99.63|98.33|99.65|98.35|99.62|98.32|4
1656099020000|2022-06-24 19:30:20|99.64|98.34|99.63|98.33|99.64|98.34|99.63|98.33|2
1656099040000|2022-06-24 19:30:40|99.62|98.32|99.62|98.32|99.62|98.32|99.62|98.32|1
1656099050000|2022-06-24 19:30:50|99.63|98.33|99.64|98.34|99.65|98.35|99.62|98.32|6
1656099060000|2022-06-24 19:31:00|99.69|98.39|99.69|98.39|99.69|98.39|99.69|98.39|1
1656099070000|2022-06-24 19:31:10|99.71|98.41|99.7|98.4|99.71|98.41|99.7|98.4|2
1656099080000|2022-06-24 19:31:20|99.69|98.39|99.72|98.42|99.72|98.42|99.66|98.36|10
1656099090000|2022-06-24 19:31:30|99.68|98.38|99.65|98.35|99.68|98.38|99.65|98.35|2
1656099100000|2022-06-24 19:31:40|99.64|98.34|99.64|98.34|99.64|98.34|99.64|98.34|1
1656099110000|2022-06-24 19:31:50|99.65|98.35|99.66|98.36|99.66|98.36|99.65|98.35|2
1656099120000|2022-06-24 19:32:00|99.67|98.37|99.64|98.34|99.67|98.37|99.64|98.34|3
1656099130000|2022-06-24 19:32:10|99.65|98.35|99.68|98.38|99.68|98.38|99.65|98.35|4
1656099140000|2022-06-24 19:32:20|99.71|98.41|99.7|98.4|99.73|98.43|99.7|98.4|4
1656099150000|2022-06-24 19:32:30|99.67|98.37|99.7|98.4|99.7|98.4|99.67|98.37|2
1656099160000|2022-06-24 19:32:40|99.69|98.39|99.63|98.33|99.69|98.39|99.62|98.32|7
1656099170000|2022-06-24 19:32:50|99.62|98.32|99.62|98.32|99.62|98.32|99.62|98.32|1
1656099180000|2022-06-24 19:33:00|99.59|98.29|99.57|98.27|99.59|98.29|99.56|98.26|10
1656099190000|2022-06-24 19:33:10|99.56|98.26|99.55|98.25|99.56|98.26|99.55|98.25|2
1656099200000|2022-06-24 19:33:20|99.51|98.21|99.51|98.21|99.51|98.21|99.49|98.19|3
1656099210000|2022-06-24 19:33:30|99.5|98.2|99.49|98.19|99.5|98.2|99.45|98.15|5
1656099220000|2022-06-24 19:33:40|99.51|98.21|99.52|98.22|99.52|98.22|99.51|98.21|2
1656099230000|2022-06-24 19:33:50|99.5|98.2|99.51|98.21|99.52|98.22|99.49|98.19|6
1656099240000|2022-06-24 19:34:00|99.54|98.24|99.51|98.21|99.54|98.24|99.51|98.21|2
1656099250000|2022-06-24 19:34:10|99.5|98.2|99.54|98.24|99.54|98.24|99.5|98.2|6
1656099260000|2022-06-24 19:34:20|99.56|98.26|99.51|98.21|99.56|98.26|99.5|98.2|4
1656099270000|2022-06-24 19:34:30|99.5|98.2|99.54|98.24|99.54|98.24|99.5|98.2|3
1656099280000|2022-06-24 19:34:40|99.53|98.23|99.6|98.3|99.6|98.3|99.51|98.21|6
1656099290000|2022-06-24 19:34:50|99.61|98.31|99.55|98.25|99.65|98.35|99.55|98.25|11
1656099300000|2022-06-24 19:35:00|99.53|98.23|99.53|98.23|99.55|98.25|99.51|98.21|4
1656099310000|2022-06-24 19:35:10|99.51|98.21|99.52|98.22|99.52|98.22|99.5|98.2|5
1656099320000|2022-06-24 19:35:20|99.51|98.21|99.51|98.21|99.54|98.24|99.5|98.2|9
1656099330000|2022-06-24 19:35:30|99.52|98.22|99.52|98.22|99.55|98.25|99.5|98.2|6
1656099340000|2022-06-24 19:35:40|99.51|98.21|99.52|98.22|99.54|98.24|99.5|98.2|5
1656099350000|2022-06-24 19:35:50|99.51|98.21|99.52|98.22|99.52|98.22|99.51|98.21|2
1656099360000|2022-06-24 19:36:00|99.56|98.26|99.57|98.27|99.57|98.27|99.54|98.24|7
1656099370000|2022-06-24 19:36:10|99.56|98.26|99.56|98.26|99.57|98.27|99.56|98.26|5
1656099380000|2022-06-24 19:36:20|99.54|98.24|99.54|98.24|99.55|98.25|99.54|98.24|3
1656099390000|2022-06-24 19:36:30|99.53|98.23|99.53|98.23|99.53|98.23|99.53|98.23|1
1656099400000|2022-06-24 19:36:40|99.52|98.22|99.54|98.24|99.54|98.24|99.52|98.22|2
1656099410000|2022-06-24 19:36:50|99.53|98.23|99.53|98.23|99.53|98.23|99.53|98.23|1
1656099430000|2022-06-24 19:37:10|99.52|98.22|99.53|98.23|99.53|98.23|99.52|98.22|4
1656099450000|2022-06-24 19:37:30|99.55|98.25|99.6|98.3|99.62|98.32|99.55|98.25|10
1656099460000|2022-06-24 19:37:40|99.64|98.34|99.62|98.32|99.64|98.34|99.62|98.32|2
1656099480000|2022-06-24 19:38:00|99.6|98.3|99.62|98.32|99.64|98.34|99.6|98.3|3
1656099490000|2022-06-24 19:38:10|99.61|98.31|99.63|98.33|99.63|98.33|99.61|98.31|5
1656099500000|2022-06-24 19:38:20|99.66|98.36|99.72|98.42|99.72|98.42|99.63|98.33|7
1656099510000|2022-06-24 19:38:30|99.71|98.41|99.71|98.41|99.74|98.44|99.71|98.41|3
1656099520000|2022-06-24 19:38:40|99.7|98.4|99.71|98.41|99.71|98.41|99.7|98.4|4
1656099540000|2022-06-24 19:39:00|99.7|98.4|99.69|98.39|99.7|98.4|99.69|98.39|4
1656099550000|2022-06-24 19:39:10|99.68|98.38|99.68|98.38|99.69|98.39|99.68|98.38|3
1656099560000|2022-06-24 19:39:20|99.69|98.39|99.7|98.4|99.71|98.41|99.69|98.39|3
1656099580000|2022-06-24 19:39:40|99.69|98.39|99.7|98.4|99.7|98.4|99.69|98.39|2
1656099590000|2022-06-24 19:39:50|99.69|98.39|99.69|98.39|99.7|98.4|99.67|98.37|6
1656099600000|2022-06-24 19:40:00|99.67|98.37|99.69|98.39|99.69|98.39|99.67|98.37|5
1656099610000|2022-06-24 19:40:10|99.7|98.4|99.69|98.39|99.73|98.43|99.69|98.39|5
1656099620000|2022-06-24 19:40:20|99.8|98.5|100.2|98.9|100.21|98.91|99.8|98.5|9
1656099630000|2022-06-24 19:40:30|100.19|98.89|100.15|98.85|100.19|98.89|100.15|98.85|7
1656099640000|2022-06-24 19:40:40|100.16|98.86|100.09|98.79|100.16|98.86|100.05|98.75|7
1656099650000|2022-06-24 19:40:50|100.08|98.78|100.08|98.78|100.08|98.78|100.08|98.78|1
1656099660000|2022-06-24 19:41:00|100.09|98.79|100.08|98.78|100.09|98.79|100.07|98.77|4
1656099670000|2022-06-24 19:41:10|100.07|98.77|100.07|98.77|100.08|98.78|100.07|98.77|5
1656099690000|2022-06-24 19:41:30|100.08|98.78|100.13|98.83|100.13|98.83|100.08|98.78|5
1656099700000|2022-06-24 19:41:40|100.12|98.82|100.13|98.83|100.13|98.83|100.12|98.82|4
1656099710000|2022-06-24 19:41:50|100.12|98.82|100.19|98.89|100.2|98.9|100.12|98.82|14
1656099720000|2022-06-24 19:42:00|100.22|98.92|100.29|98.99|100.29|98.99|100.16|98.86|11
1656099730000|2022-06-24 19:42:10|100.32|99.02|100.28|98.98|100.36|99.06|100.27|98.97|19
1656099740000|2022-06-24 19:42:20|100.3|99|100.29|98.99|100.3|99|100.25|98.95|12
1656099750000|2022-06-24 19:42:30|100.31|99.01|100.31|99.01|100.32|99.02|100.3|99|5
1656099760000|2022-06-24 19:42:40|100.3|99|100.32|99.02|100.33|99.03|100.3|99|9
1656099770000|2022-06-24 19:42:50|100.3|99|100.29|98.99|100.31|99.01|100.27|98.97|7
1656099780000|2022-06-24 19:43:00|100.3|99|100.3|99|100.31|99.01|100.27|98.97|6
1656099790000|2022-06-24 19:43:10|100.28|98.98|100.31|99.01|100.31|99.01|100.28|98.98|2
1656099800000|2022-06-24 19:43:20|100.27|98.97|100.18|98.88|100.27|98.97|100.16|98.86|12
1656099810000|2022-06-24 19:43:30|100.16|98.86|100.13|98.83|100.16|98.86|100.12|98.82|6
1656099820000|2022-06-24 19:43:40|100.12|98.82|100.12|98.82|100.12|98.82|100.11|98.81|3
1656099830000|2022-06-24 19:43:50|100.14|98.84|100.12|98.82|100.14|98.84|100.12|98.82|2
1656099840000|2022-06-24 19:44:00|100.13|98.83|100.21|98.91|100.21|98.91|100.13|98.83|10
1656099850000|2022-06-24 19:44:10|100.19|98.89|100.21|98.91|100.24|98.94|100.19|98.89|3
1656099860000|2022-06-24 19:44:20|100.19|98.89|100.21|98.91|100.21|98.91|100.19|98.89|5
1656099870000|2022-06-24 19:44:30|100.2|98.9|100.21|98.91|100.21|98.91|100.2|98.9|2
1656099880000|2022-06-24 19:44:40|100.2|98.9|100.21|98.91|100.21|98.91|100.2|98.9|2
1656099890000|2022-06-24 19:44:50|100.19|98.89|100.22|98.92|100.22|98.92|100.19|98.89|3
1656099900000|2022-06-24 19:45:00|100.21|98.91|100.22|98.92|100.24|98.94|100.21|98.91|4
1656099910000|2022-06-24 19:45:10|100.27|98.97|100.23|98.93|100.27|98.97|100.23|98.93|6
1656099930000|2022-06-24 19:45:30|100.24|98.94|100.31|99.01|100.32|99.02|100.24|98.94|4
1656099940000|2022-06-24 19:45:40|100.33|99.03|100.34|99.04|100.34|99.04|100.33|99.03|2
1656099970000|2022-06-24 19:46:10|100.35|99.05|100.36|99.06|100.39|99.09|100.35|99.05|3
1656099980000|2022-06-24 19:46:20|100.35|99.05|100.34|99.04|100.35|99.05|100.34|99.04|2
1656100000000|2022-06-24 19:46:40|100.35|99.05|100.27|98.97|100.35|99.05|100.27|98.97|12
1656100010000|2022-06-24 19:46:50|100.29|98.99|100.22|98.92|100.3|99|100.2|98.9|9
1656100020000|2022-06-24 19:47:00|100.21|98.91|100.24|98.94|100.24|98.94|100.21|98.91|6
1656100040000|2022-06-24 19:47:20|100.25|98.95|100.25|98.95|100.25|98.95|100.24|98.94|5
1656100050000|2022-06-24 19:47:30|100.24|98.94|100.21|98.91|100.24|98.94|100.21|98.91|4
1656100060000|2022-06-24 19:47:40|100.2|98.9|100.22|98.92|100.24|98.94|100.2|98.9|5
1656100080000|2022-06-24 19:48:00|100.24|98.94|100.24|98.94|100.25|98.95|100.21|98.91|7
1656100090000|2022-06-24 19:48:10|100.23|98.93|100.24|98.94|100.24|98.94|100.23|98.93|4
1656100100000|2022-06-24 19:48:20|100.25|98.95|100.24|98.94|100.25|98.95|100.24|98.94|6
1656100110000|2022-06-24 19:48:30|100.23|98.93|100.24|98.94|100.24|98.94|100.23|98.93|2
1656100120000|2022-06-24 19:48:40|100.23|98.93|100.23|98.93|100.24|98.94|100.23|98.93|3
1656100130000|2022-06-24 19:48:50|100.25|98.95|100.26|98.96|100.26|98.96|100.23|98.93|3
1656100140000|2022-06-24 19:49:00|100.25|98.95|100.25|98.95|100.25|98.95|100.25|98.95|1
1656100150000|2022-06-24 19:49:10|100.27|98.97|100.27|98.97|100.27|98.97|100.25|98.95|4
1656100170000|2022-06-24 19:49:30|100.26|98.96|100.26|98.96|100.26|98.96|100.26|98.96|1
1656100200000|2022-06-24 19:50:00|100.25|98.95|100.32|99.02|100.33|99.03|100.25|98.95|5
1656100210000|2022-06-24 19:50:10|100.34|99.04|100.35|99.05|100.35|99.05|100.34|99.04|2
1656100220000|2022-06-24 19:50:20|100.36|99.06|100.38|99.08|100.38|99.08|100.36|99.06|2
1656100230000|2022-06-24 19:50:30|100.39|99.09|100.39|99.09|100.39|99.09|100.39|99.09|1
1656100240000|2022-06-24 19:50:40|100.4|99.1|100.39|99.09|100.41|99.11|100.39|99.09|5
1656100250000|2022-06-24 19:50:50|100.37|99.07|100.37|99.07|100.39|99.09|100.37|99.07|3
1656100260000|2022-06-24 19:51:00|100.38|99.08|100.41|99.11|100.41|99.11|100.38|99.08|3
1656100270000|2022-06-24 19:51:10|100.42|99.12|100.43|99.13|100.43|99.13|100.42|99.12|2
1656100280000|2022-06-24 19:51:20|100.44|99.14|100.45|99.15|100.46|99.16|100.43|99.13|4
1656100290000|2022-06-24 19:51:30|100.46|99.16|100.43|99.13|100.46|99.16|100.42|99.12|6
1656100300000|2022-06-24 19:51:40|100.42|99.12|100.43|99.13|100.43|99.13|100.42|99.12|2
1656100320000|2022-06-24 19:52:00|100.44|99.14|100.45|99.15|100.45|99.15|100.43|99.13|4
1656100330000|2022-06-24 19:52:10|100.43|99.13|100.33|99.03|100.43|99.13|100.33|99.03|11
1656100340000|2022-06-24 19:52:20|100.32|99.02|100.3|99|100.32|99.02|100.3|99|2
1656100350000|2022-06-24 19:52:30|100.29|98.99|100.35|99.05|100.35|99.05|100.29|98.99|5
1656100380000|2022-06-24 19:53:00|100.38|99.08|100.38|99.08|100.38|99.08|100.38|99.08|1
1656100390000|2022-06-24 19:53:10|100.37|99.07|100.37|99.07|100.37|99.07|100.36|99.06|3
1656100400000|2022-06-24 19:53:20|100.38|99.08|100.4|99.1|100.4|99.1|100.38|99.08|3
1656100410000|2022-06-24 19:53:30|100.39|99.09|100.38|99.08|100.4|99.1|100.38|99.08|3
1656100420000|2022-06-24 19:53:40|100.39|99.09|100.37|99.07|100.4|99.1|100.37|99.07|5
1656100430000|2022-06-24 19:53:50|100.39|99.09|100.39|99.09|100.39|99.09|100.37|99.07|4
1656100440000|2022-06-24 19:54:00|100.38|99.08|100.41|99.11|100.41|99.11|100.38|99.08|3
1656100450000|2022-06-24 19:54:10|100.45|99.15|100.45|99.15|100.45|99.15|100.45|99.15|1
1656100460000|2022-06-24 19:54:20|100.46|99.16|100.49|99.19|100.49|99.19|100.46|99.16|3
1656100470000|2022-06-24 19:54:30|100.5|99.2|100.51|99.21|100.51|99.21|100.5|99.2|2
1656100490000|2022-06-24 19:54:50|100.5|99.2|100.5|99.2|100.5|99.2|100.5|99.2|1
1656100500000|2022-06-24 19:55:00|100.47|99.17|100.46|99.16|100.48|99.18|100.46|99.16|6
1656100510000|2022-06-24 19:55:10|100.47|99.17|100.47|99.17|100.48|99.18|100.47|99.17|5
1656100520000|2022-06-24 19:55:20|100.48|99.18|100.51|99.21|100.51|99.21|100.46|99.16|4
1656100530000|2022-06-24 19:55:30|100.5|99.2|100.5|99.2|100.51|99.21|100.5|99.2|3
1656100540000|2022-06-24 19:55:40|100.52|99.22|100.51|99.21|100.52|99.22|100.51|99.21|2
1656100550000|2022-06-24 19:55:50|100.55|99.25|100.57|99.27|100.6|99.3|100.55|99.25|5
1656100560000|2022-06-24 19:56:00|100.59|99.29|100.59|99.29|100.59|99.29|100.59|99.29|1
1656100570000|2022-06-24 19:56:10|100.58|99.28|100.58|99.28|100.58|99.28|100.58|99.28|1
1656100580000|2022-06-24 19:56:20|100.59|99.29|100.57|99.27|100.6|99.3|100.57|99.27|6
1656100590000|2022-06-24 19:56:30|100.58|99.28|100.59|99.29|100.59|99.29|100.58|99.28|2
1656100600000|2022-06-24 19:56:40|100.58|99.28|100.54|99.24|100.58|99.28|100.54|99.24|7
1656100610000|2022-06-24 19:56:50|100.53|99.23|100.51|99.21|100.53|99.23|100.48|99.18|10
1656100620000|2022-06-24 19:57:00|100.52|99.22|100.54|99.24|100.54|99.24|100.52|99.22|3
1656100640000|2022-06-24 19:57:20|100.56|99.26|100.61|99.31|100.61|99.31|100.56|99.26|4
1656100670000|2022-06-24 19:57:50|100.62|99.32|100.61|99.31|100.62|99.32|100.61|99.31|2
1656100680000|2022-06-24 19:58:00|100.62|99.32|100.7|99.4|100.7|99.4|100.62|99.32|3
1656100690000|2022-06-24 19:58:10|100.68|99.38|100.68|99.38|100.7|99.4|100.67|99.37|8
1656100700000|2022-06-24 19:58:20|100.74|99.44|100.75|99.45|100.75|99.45|100.68|99.38|6
1656100720000|2022-06-24 19:58:40|100.69|99.39|100.69|99.39|100.69|99.39|100.69|99.39|1
1656100730000|2022-06-24 19:58:50|100.72|99.42|100.75|99.45|100.78|99.48|100.69|99.39|8
1656100740000|2022-06-24 19:59:00|100.77|99.47|100.77|99.47|100.78|99.48|100.75|99.45|5
1656100750000|2022-06-24 19:59:10|100.78|99.48|100.9|99.6|100.9|99.6|100.75|99.45|7
1656100760000|2022-06-24 19:59:20|100.89|99.59|100.93|99.63|100.96|99.66|100.89|99.59|14
1656100770000|2022-06-24 19:59:30|100.9|99.6|100.9|99.6|100.9|99.6|100.9|99.6|1
1656100780000|2022-06-24 19:59:40|100.91|99.61|100.91|99.61|100.91|99.61|100.91|99.61|1
1656100790000|2022-06-24 19:59:50|100.93|99.63|100.99|99.69|100.99|99.69|100.93|99.63|6
1656100800000|2022-06-24 20:00:00|101|99.7|100.97|99.67|101|99.7|100.97|99.67|10
1656100810000|2022-06-24 20:00:10|100.96|99.66|100.92|99.62|100.96|99.66|100.88|99.58|11
1656100820000|2022-06-24 20:00:20|100.91|99.61|100.97|99.67|101.01|99.71|100.91|99.61|12
1656100830000|2022-06-24 20:00:30|100.98|99.68|100.97|99.67|100.98|99.68|100.96|99.66|4
1656100850000|2022-06-24 20:00:50|100.99|99.69|100.97|99.67|100.99|99.69|100.97|99.67|2
1656100860000|2022-06-24 20:01:00|100.99|99.69|100.97|99.67|100.99|99.69|100.97|99.67|2
1656100870000|2022-06-24 20:01:10|100.99|99.69|101|99.7|101|99.7|100.96|99.66|5
1656100880000|2022-06-24 20:01:20|101.01|99.71|101.02|99.72|101.02|99.72|101.01|99.71|2
1656100890000|2022-06-24 20:01:30|101.03|99.73|101.02|99.72|101.03|99.73|101.02|99.72|2
1656100900000|2022-06-24 20:01:40|101.01|99.71|100.98|99.68|101.01|99.71|100.97|99.67|4
1656100910000|2022-06-24 20:01:50|100.96|99.66|100.93|99.63|100.96|99.66|100.92|99.62|8
1656100920000|2022-06-24 20:02:00|100.92|99.62|100.93|99.63|100.93|99.63|100.92|99.62|2
1656100930000|2022-06-24 20:02:10|100.92|99.62|100.98|99.68|101|99.7|100.92|99.62|19
1656100940000|2022-06-24 20:02:20|100.99|99.69|100.99|99.69|101|99.7|100.98|99.68|5
1656100950000|2022-06-24 20:02:30|101.01|99.71|101.01|99.71|101.01|99.71|101.01|99.71|1
1656100960000|2022-06-24 20:02:40|101.02|99.72|101.02|99.72|101.02|99.72|101.02|99.72|1
1656100970000|2022-06-24 20:02:50|101.03|99.73|101.03|99.73|101.06|99.76|101.03|99.73|3
1656100990000|2022-06-24 20:03:10|101.07|99.77|101.1|99.8|101.11|99.81|101.07|99.77|6
1656101000000|2022-06-24 20:03:20|101.11|99.81|101.13|99.83|101.13|99.83|101.11|99.81|5
1656101010000|2022-06-24 20:03:30|101.14|99.84|101.3|100|101.37|100.07|101.14|99.84|22
1656101020000|2022-06-24 20:03:40|101.28|99.98|101.3|100|101.3|100|101.25|99.95|17
1656101030000|2022-06-24 20:03:50|101.31|100.01|101.28|99.98|101.37|100.07|101.28|99.98|14
1656101040000|2022-06-24 20:04:00|101.25|99.95|101.26|99.96|101.29|99.99|101.25|99.95|7
1656101050000|2022-06-24 20:04:10|101.22|99.92|101.06|99.76|101.27|99.97|101.03|99.73|16
1656101060000|2022-06-24 20:04:20|101.07|99.77|101.15|99.85|101.15|99.85|101.07|99.77|13
1656101070000|2022-06-24 20:04:30|101.14|99.84|101.09|99.79|101.14|99.84|101.09|99.79|4
1656101080000|2022-06-24 20:04:40|101.1|99.8|101.13|99.83|101.13|99.83|101.1|99.8|3
1656101090000|2022-06-24 20:04:50|101.15|99.85|101.16|99.86|101.17|99.87|101.15|99.85|6
1656101100000|2022-06-24 20:05:00|101.19|99.89|101.26|99.96|101.28|99.98|101.19|99.89|8
1656101110000|2022-06-24 20:05:10|101.25|99.95|101.22|99.92|101.28|99.98|101.2|99.9|13
1656101120000|2022-06-24 20:05:20|101.24|99.94|101.21|99.91|101.24|99.94|101.19|99.89|6
1656101130000|2022-06-24 20:05:30|101.22|99.92|101.35|100.05|101.35|100.05|101.22|99.92|14
1656101140000|2022-06-24 20:05:40|101.36|100.06|101.36|100.06|101.36|100.06|101.34|100.04|4
1656101150000|2022-06-24 20:05:50|101.34|100.04|101.36|100.06|101.38|100.08|101.34|100.04|6
1656101160000|2022-06-24 20:06:00|101.37|100.07|101.45|100.15|101.45|100.15|101.37|100.07|6
1656101170000|2022-06-24 20:06:10|101.49|100.19|101.37|100.07|101.49|100.19|101.37|100.07|20
1656101180000|2022-06-24 20:06:20|101.35|100.05|101.37|100.07|101.39|100.09|101.35|100.05|4
1656101190000|2022-06-24 20:06:30|101.36|100.06|101.37|100.07|101.37|100.07|101.36|100.06|2
1656101200000|2022-06-24 20:06:40|101.38|100.08|101.37|100.07|101.39|100.09|101.36|100.06|7
1656101210000|2022-06-24 20:06:50|101.36|100.06|101.39|100.09|101.39|100.09|101.36|100.06|5
1656101220000|2022-06-24 20:07:00|101.37|100.07|101.46|100.16|101.46|100.16|101.36|100.06|10
1656101230000|2022-06-24 20:07:10|101.45|100.15|101.45|100.15|101.46|100.16|101.45|100.15|3
1656101240000|2022-06-24 20:07:20|101.46|100.16|101.51|100.21|101.52|100.22|101.46|100.16|13
1656101250000|2022-06-24 20:07:30|101.5|100.2|101.51|100.21|101.51|100.21|101.5|100.2|2
1656101260000|2022-06-24 20:07:40|101.48|100.18|101.46|100.16|101.48|100.18|101.46|100.16|2
1656101270000|2022-06-24 20:07:50|101.45|100.15|101.46|100.16|101.46|100.16|101.45|100.15|2
1656101280000|2022-06-24 20:08:00|101.47|100.17|101.35|100.05|101.47|100.17|101.33|100.03|11
1656101290000|2022-06-24 20:08:10|101.32|100.02|101.3|100|101.32|100.02|101.27|99.97|8
1656101300000|2022-06-24 20:08:20|101.29|99.99|101.28|99.98|101.29|99.99|101.28|99.98|2
1656101310000|2022-06-24 20:08:30|101.29|99.99|101.33|100.03|101.33|100.03|101.29|99.99|3
1656101320000|2022-06-24 20:08:40|101.37|100.07|101.35|100.05|101.37|100.07|101.33|100.03|6
1656101330000|2022-06-24 20:08:50|101.37|100.07|101.38|100.08|101.39|100.09|101.37|100.07|4
1656101340000|2022-06-24 20:09:00|101.4|100.1|101.38|100.08|101.4|100.1|101.37|100.07|4
1656101350000|2022-06-24 20:09:10|101.4|100.1|101.4|100.1|101.4|100.1|101.4|100.1|1
1656101360000|2022-06-24 20:09:20|101.38|100.08|101.38|100.08|101.38|100.08|101.38|100.08|1
1656101380000|2022-06-24 20:09:40|101.4|100.1|101.47|100.17|101.47|100.17|101.39|100.09|16
1656101390000|2022-06-24 20:09:50|101.46|100.16|101.46|100.16|101.47|100.17|101.43|100.13|10
1656101400000|2022-06-24 20:10:00|101.45|100.15|101.47|100.17|101.48|100.18|101.45|100.15|8
1656101410000|2022-06-24 20:10:10|101.46|100.16|101.46|100.16|101.47|100.17|101.46|100.16|3
1656101420000|2022-06-24 20:10:20|101.44|100.14|101.31|100.01|101.44|100.14|101.31|100.01|9
1656101430000|2022-06-24 20:10:30|101.32|100.02|101.31|100.01|101.32|100.02|101.3|100|3
1656101440000|2022-06-24 20:10:40|101.3|100|101.28|99.98|101.3|100|101.28|99.98|5
1656101450000|2022-06-24 20:10:50|101.29|99.99|101.23|99.93|101.29|99.99|101.22|99.92|8
1656101460000|2022-06-24 20:11:00|101.21|99.91|101.14|99.84|101.21|99.91|101.14|99.84|9
1656101470000|2022-06-24 20:11:10|101.12|99.82|101.14|99.84|101.18|99.88|101.12|99.82|6
1656101480000|2022-06-24 20:11:20|101.15|99.85|101.14|99.84|101.18|99.88|101.14|99.84|3
1656101490000|2022-06-24 20:11:30|101.15|99.85|101.22|99.92|101.22|99.92|101.15|99.85|10
1656101500000|2022-06-24 20:11:40|101.23|99.93|101.23|99.93|101.23|99.93|101.23|99.93|1
1656101510000|2022-06-24 20:11:50|101.24|99.94|101.25|99.95|101.29|99.99|101.24|99.94|11
1656101520000|2022-06-24 20:12:00|101.24|99.94|101.16|99.86|101.24|99.94|101.15|99.85|8
1656101530000|2022-06-24 20:12:10|101.18|99.88|101.15|99.85|101.2|99.9|101.15|99.85|5
1656101540000|2022-06-24 20:12:20|101.17|99.87|101.14|99.84|101.17|99.87|101.14|99.84|4
1656101550000|2022-06-24 20:12:30|101.13|99.83|101.1|99.8|101.13|99.83|101.08|99.78|4
1656101560000|2022-06-24 20:12:40|101.11|99.81|101.21|99.91|101.21|99.91|101.11|99.81|4
1656101570000|2022-06-24 20:12:50|101.19|99.89|101.21|99.91|101.21|99.91|101.19|99.89|5
1656101580000|2022-06-24 20:13:00|101.19|99.89|101.19|99.89|101.19|99.89|101.19|99.89|1
1656101610000|2022-06-24 20:13:30|101.18|99.88|101.19|99.89|101.19|99.89|101.18|99.88|2
1656101620000|2022-06-24 20:13:40|101.23|99.93|101.27|99.97|101.27|99.97|101.23|99.93|3
1656101630000|2022-06-24 20:13:50|101.28|99.98|101.3|100|101.3|100|101.28|99.98|3
1656101640000|2022-06-24 20:14:00|101.29|99.99|101.28|99.98|101.29|99.99|101.27|99.97|5
1656101650000|2022-06-24 20:14:10|101.27|99.97|101.25|99.95|101.27|99.97|101.25|99.95|3
1656101660000|2022-06-24 20:14:20|101.24|99.94|101.19|99.89|101.25|99.95|101.18|99.88|7
1656101670000|2022-06-24 20:14:30|101.18|99.88|101.14|99.84|101.2|99.9|101.14|99.84|8
1656101680000|2022-06-24 20:14:40|101.13|99.83|101.21|99.91|101.21|99.91|101.13|99.83|6
1656101690000|2022-06-24 20:14:50|101.23|99.93|101.23|99.93|101.23|99.93|101.23|99.93|1
1656101700000|2022-06-24 20:15:00|101.27|99.97|101.16|99.86|101.27|99.97|101.15|99.85|9
1656101710000|2022-06-24 20:15:10|101.14|99.84|101.19|99.89|101.19|99.89|101.14|99.84|5
1656101720000|2022-06-24 20:15:20|101.2|99.9|101.24|99.94|101.24|99.94|101.2|99.9|4
1656101730000|2022-06-24 20:15:30|101.23|99.93|101.23|99.93|101.23|99.93|101.23|99.93|1
1656101740000|2022-06-24 20:15:40|101.24|99.94|101.25|99.95|101.25|99.95|101.24|99.94|2
1656101770000|2022-06-24 20:16:10|101.27|99.97|101.25|99.95|101.27|99.97|101.25|99.95|2
1656101780000|2022-06-24 20:16:20|101.24|99.94|101.24|99.94|101.24|99.94|101.24|99.94|1
1656101800000|2022-06-24 20:16:40|101.27|99.97|101.24|99.94|101.27|99.97|101.24|99.94|2
1656101810000|2022-06-24 20:16:50|101.27|99.97|101.24|99.94|101.27|99.97|101.24|99.94|2
1656101820000|2022-06-24 20:17:00|101.22|99.92|101.22|99.92|101.22|99.92|101.19|99.89|3
1656101840000|2022-06-24 20:17:20|101.19|99.89|101.19|99.89|101.19|99.89|101.19|99.89|1
1656101850000|2022-06-24 20:17:30|101.18|99.88|101.17|99.87|101.19|99.89|101.17|99.87|6
1656101860000|2022-06-24 20:17:40|101.14|99.84|101.09|99.79|101.14|99.84|101.09|99.79|3
1656101880000|2022-06-24 20:18:00|101.1|99.8|101.13|99.83|101.15|99.85|101.09|99.79|9
1656101900000|2022-06-24 20:18:20|101.12|99.82|101.1|99.8|101.12|99.82|101.08|99.78|4
1656101910000|2022-06-24 20:18:30|101.11|99.81|101.04|99.74|101.11|99.81|101.03|99.73|8
1656101930000|2022-06-24 20:18:50|101.03|99.73|101.03|99.73|101.03|99.73|101.03|99.73|1
1656101940000|2022-06-24 20:19:00|101.04|99.74|100.96|99.66|101.04|99.74|100.95|99.65|6
1656101950000|2022-06-24 20:19:10|100.99|99.69|100.95|99.65|100.99|99.69|100.95|99.65|2
1656101960000|2022-06-24 20:19:20|100.96|99.66|100.96|99.66|100.97|99.67|100.96|99.66|3
1656101990000|2022-06-24 20:19:50|100.95|99.65|100.89|99.59|100.95|99.65|100.89|99.59|8
1656102000000|2022-06-24 20:20:00|100.9|99.6|100.91|99.61|100.92|99.62|100.9|99.6|3
1656102010000|2022-06-24 20:20:10|100.92|99.62|101.01|99.71|101.01|99.71|100.92|99.62|9
1656102020000|2022-06-24 20:20:20|100.99|99.69|100.99|99.69|101.01|99.71|100.99|99.69|4
1656102030000|2022-06-24 20:20:30|101|99.7|100.99|99.69|101|99.7|100.99|99.69|2
1656102050000|2022-06-24 20:20:50|101.01|99.71|100.99|99.69|101.01|99.71|100.99|99.69|3
1656102090000|2022-06-24 20:21:30|101.01|99.71|100.99|99.69|101.01|99.71|100.99|99.69|3
1656102100000|2022-06-24 20:21:40|101|99.7|100.99|99.69|101.01|99.71|100.99|99.69|3
1656102110000|2022-06-24 20:21:50|101|99.7|100.93|99.63|101.01|99.71|100.93|99.63|8
1656102120000|2022-06-24 20:22:00|100.89|99.59|100.97|99.67|100.97|99.67|100.89|99.59|7
1656102130000|2022-06-24 20:22:10|100.98|99.68|100.9|99.6|100.98|99.68|100.89|99.59|8
1656102160000|2022-06-24 20:22:40|100.91|99.61|100.9|99.6|100.91|99.61|100.9|99.6|2
1656102170000|2022-06-24 20:22:50|100.88|99.58|100.89|99.59|100.9|99.6|100.88|99.58|3
1656102180000|2022-06-24 20:23:00|100.9|99.6|100.89|99.59|100.9|99.6|100.89|99.59|2
1656102190000|2022-06-24 20:23:10|100.88|99.58|100.86|99.56|100.88|99.58|100.85|99.55|4
1656102200000|2022-06-24 20:23:20|100.87|99.57|100.8|99.5|100.87|99.57|100.78|99.48|7
1656102210000|2022-06-24 20:23:30|100.79|99.49|100.79|99.49|100.82|99.52|100.79|99.49|7
1656102240000|2022-06-24 20:24:00|100.81|99.51|100.84|99.54|100.84|99.54|100.81|99.51|2
1656102250000|2022-06-24 20:24:10|100.83|99.53|100.84|99.54|100.84|99.54|100.83|99.53|2
1656102260000|2022-06-24 20:24:20|100.82|99.52|100.84|99.54|100.84|99.54|100.82|99.52|4
1656102270000|2022-06-24 20:24:30|100.85|99.55|100.85|99.55|100.85|99.55|100.85|99.55|1
1656102280000|2022-06-24 20:24:40|100.84|99.54|100.85|99.55|100.87|99.57|100.84|99.54|7
1656102290000|2022-06-24 20:24:50|100.84|99.54|100.85|99.55|100.85|99.55|100.84|99.54|2
1656102300000|2022-06-24 20:25:00|100.88|99.58|100.86|99.56|100.88|99.58|100.83|99.53|4
1656102320000|2022-06-24 20:25:20|100.83|99.53|100.86|99.56|100.86|99.56|100.83|99.53|4
1656102330000|2022-06-24 20:25:30|100.85|99.55|100.85|99.55|100.86|99.56|100.83|99.53|6
1656102340000|2022-06-24 20:25:40|100.86|99.56|100.86|99.56|100.86|99.56|100.86|99.56|1
1656102350000|2022-06-24 20:25:50|100.83|99.53|100.86|99.56|100.86|99.56|100.83|99.53|4
1656102360000|2022-06-24 20:26:00|100.83|99.53|100.87|99.57|100.87|99.57|100.83|99.53|6
1656102370000|2022-06-24 20:26:10|100.88|99.58|100.88|99.58|100.88|99.58|100.88|99.58|1
1656102400000|2022-06-24 20:26:40|100.89|99.59|100.89|99.59|100.9|99.6|100.89|99.59|3
1656102410000|2022-06-24 20:26:50|100.88|99.58|100.81|99.51|100.88|99.58|100.81|99.51|5
1656102420000|2022-06-24 20:27:00|100.8|99.5|100.85|99.55|100.85|99.55|100.8|99.5|4
1656102430000|2022-06-24 20:27:10|100.86|99.56|100.84|99.54|100.86|99.56|100.84|99.54|2
1656102450000|2022-06-24 20:27:30|100.82|99.52|100.83|99.53|100.83|99.53|100.82|99.52|2
1656102460000|2022-06-24 20:27:40|100.85|99.55|100.83|99.53|100.85|99.55|100.83|99.53|2
1656102470000|2022-06-24 20:27:50|100.82|99.52|100.82|99.52|100.86|99.56|100.82|99.52|3
1656102480000|2022-06-24 20:28:00|100.83|99.53|100.84|99.54|100.86|99.56|100.83|99.53|4
1656102490000|2022-06-24 20:28:10|100.82|99.52|100.83|99.53|100.84|99.54|100.81|99.51|8
1656102500000|2022-06-24 20:28:20|100.85|99.55|100.83|99.53|100.85|99.55|100.82|99.52|4
1656102510000|2022-06-24 20:28:30|100.85|99.55|100.81|99.51|100.86|99.56|100.81|99.51|6
1656102530000|2022-06-24 20:28:50|100.82|99.52|100.84|99.54|100.85|99.55|100.82|99.52|3
1656102540000|2022-06-24 20:29:00|100.81|99.51|100.81|99.51|100.81|99.51|100.81|99.51|1
1656102550000|2022-06-24 20:29:10|100.82|99.52|100.81|99.51|100.82|99.52|100.81|99.51|2
1656102590000|2022-06-24 20:29:50|100.78|99.48|100.8|99.5|100.8|99.5|100.78|99.48|2
1656102630000|2022-06-24 20:30:30|100.81|99.51|100.84|99.54|100.84|99.54|100.81|99.51|5
1656102640000|2022-06-24 20:30:40|100.87|99.57|100.86|99.56|100.87|99.57|100.86|99.56|2
1656102650000|2022-06-24 20:30:50|100.83|99.53|100.82|99.52|100.84|99.54|100.81|99.51|6
1656102660000|2022-06-24 20:31:00|100.81|99.51|100.62|99.32|100.83|99.53|100.61|99.31|19
1656102670000|2022-06-24 20:31:10|100.6|99.3|100.48|99.18|100.6|99.3|100.47|99.17|10
1656102680000|2022-06-24 20:31:20|100.47|99.17|100.48|99.18|100.48|99.18|100.47|99.17|2
1656102690000|2022-06-24 20:31:30|100.47|99.17|100.48|99.18|100.48|99.18|100.46|99.16|4
1656102710000|2022-06-24 20:31:50|100.49|99.19|100.36|99.06|100.49|99.19|100.36|99.06|9
1656102720000|2022-06-24 20:32:00|100.35|99.05|100.36|99.06|100.36|99.06|100.35|99.05|4
1656102730000|2022-06-24 20:32:10|100.35|99.05|100.36|99.06|100.36|99.06|100.35|99.05|2
1656102740000|2022-06-24 20:32:20|100.35|99.05|100.48|99.18|100.48|99.18|100.35|99.05|10
1656102780000|2022-06-24 20:33:00|100.5|99.2|100.57|99.27|100.57|99.27|100.5|99.2|5
1656102790000|2022-06-24 20:33:10|100.58|99.28|100.63|99.33|100.63|99.33|100.58|99.28|6
1656102800000|2022-06-24 20:33:20|100.62|99.32|100.63|99.33|100.63|99.33|100.62|99.32|2
1656102810000|2022-06-24 20:33:30|100.65|99.35|100.8|99.5|100.8|99.5|100.65|99.35|7
1656102820000|2022-06-24 20:33:40|100.81|99.51|100.79|99.49|100.86|99.56|100.79|99.49|7
1656102830000|2022-06-24 20:33:50|100.8|99.5|100.81|99.51|100.85|99.55|100.8|99.5|3
1656102840000|2022-06-24 20:34:00|100.82|99.52|100.81|99.51|100.82|99.52|100.81|99.51|2
1656102850000|2022-06-24 20:34:10|100.8|99.5|100.76|99.46|100.8|99.5|100.76|99.46|4
1656102860000|2022-06-24 20:34:20|100.77|99.47|100.79|99.49|100.79|99.49|100.77|99.47|2
1656102870000|2022-06-24 20:34:30|100.76|99.46|100.79|99.49|100.79|99.49|100.76|99.46|2
1656102880000|2022-06-24 20:34:40|100.78|99.48|100.82|99.52|100.82|99.52|100.78|99.48|3
1656102890000|2022-06-24 20:34:50|100.81|99.51|100.82|99.52|100.82|99.52|100.8|99.5|4
1656102910000|2022-06-24 20:35:10|100.83|99.53|100.82|99.52|100.83|99.53|100.82|99.52|2
1656102930000|2022-06-24 20:35:30|100.84|99.54|100.84|99.54|100.84|99.54|100.84|99.54|1
1656102940000|2022-06-24 20:35:40|100.82|99.52|100.87|99.57|100.87|99.57|100.82|99.52|5
1656102950000|2022-06-24 20:35:50|100.88|99.58|100.89|99.59|100.89|99.59|100.88|99.58|2
1656102960000|2022-06-24 20:36:00|100.9|99.6|100.89|99.59|100.9|99.6|100.89|99.59|2
1656102970000|2022-06-24 20:36:10|100.9|99.6|100.9|99.6|100.9|99.6|100.9|99.6|1
1656102980000|2022-06-24 20:36:20|100.89|99.59|100.85|99.55|100.9|99.6|100.85|99.55|6
1656102990000|2022-06-24 20:36:30|100.84|99.54|100.8|99.5|100.84|99.54|100.79|99.49|7
1656103000000|2022-06-24 20:36:40|100.81|99.51|100.8|99.5|100.81|99.51|100.8|99.5|2
1656103010000|2022-06-24 20:36:50|100.79|99.49|100.77|99.47|100.79|99.49|100.77|99.47|3
1656103020000|2022-06-24 20:37:00|100.8|99.5|100.89|99.59|100.89|99.59|100.8|99.5|11
1656103030000|2022-06-24 20:37:10|100.9|99.6|100.96|99.66|100.96|99.66|100.9|99.6|7
1656103050000|2022-06-24 20:37:30|100.95|99.65|100.94|99.64|100.95|99.65|100.94|99.64|2
1656103070000|2022-06-24 20:37:50|100.93|99.63|100.93|99.63|100.94|99.64|100.93|99.63|3
1656103080000|2022-06-24 20:38:00|100.96|99.66|100.93|99.63|100.96|99.66|100.93|99.63|2
1656103130000|2022-06-24 20:38:50|100.91|99.61|100.93|99.63|100.93|99.63|100.91|99.61|2
1656103140000|2022-06-24 20:39:00|100.92|99.62|100.92|99.62|100.92|99.62|100.92|99.62|1
1656103170000|2022-06-24 20:39:30|100.93|99.63|100.93|99.63|100.93|99.63|100.93|99.63|1
1656103180000|2022-06-24 20:39:40|100.92|99.62|100.89|99.59|100.92|99.62|100.89|99.59|3
1656103200000|2022-06-24 20:40:00|100.9|99.6|100.89|99.59|100.9|99.6|100.89|99.59|2
1656103210000|2022-06-24 20:40:10|100.9|99.6|100.9|99.6|100.9|99.6|100.9|99.6|1
1656103260000|2022-06-24 20:41:00|100.87|99.57|100.86|99.56|100.87|99.57|100.86|99.56|4
1656103280000|2022-06-24 20:41:20|100.88|99.58|100.88|99.58|100.88|99.58|100.88|99.58|1
1656140990000|2022-06-25 07:09:50|102.37|101.07|102.37|101.07|102.37|101.07|102.37|101.07|1
1656141000000|2022-06-25 07:10:00|102.36|101.06|102.35|101.05|102.36|101.06|102.35|101.05|2
1656141030000|2022-06-25 07:10:30|102.36|101.06|102.36|101.06|102.36|101.06|102.36|101.06|1
1656141040000|2022-06-25 07:10:40|102.35|101.05|102.35|101.05|102.38|101.08|102.35|101.05|4
1656141060000|2022-06-25 07:11:00|102.37|101.07|102.35|101.05|102.37|101.07|102.35|101.05|3
1656141080000|2022-06-25 07:11:20|102.36|101.06|102.36|101.06|102.36|101.06|102.36|101.06|1
1656141090000|2022-06-25 07:11:30|102.35|101.05|102.35|101.05|102.35|101.05|102.35|101.05|1
1656141110000|2022-06-25 07:11:50|102.36|101.06|102.38|101.08|102.4|101.1|102.36|101.06|7
1656141120000|2022-06-25 07:12:00|102.39|101.09|102.38|101.08|102.41|101.11|102.38|101.08|7
1656141130000|2022-06-25 07:12:10|102.41|101.11|102.4|101.1|102.42|101.12|102.4|101.1|4
1656141140000|2022-06-25 07:12:20|102.39|101.09|102.35|101.05|102.39|101.09|102.35|101.05|5
1656141180000|2022-06-25 07:13:00|102.25|100.95|102.05|100.75|102.25|100.95|102.01|100.71|13
1656141190000|2022-06-25 07:13:10|102.04|100.74|102.02|100.72|102.06|100.76|102.02|100.72|10
1656141200000|2022-06-25 07:13:20|102.06|100.76|102.04|100.74|102.06|100.76|102.03|100.73|5
1656141210000|2022-06-25 07:13:30|102.05|100.75|102.15|100.85|102.15|100.85|102.05|100.75|6
1656141220000|2022-06-25 07:13:40|102.16|100.86|102.22|100.92|102.22|100.92|102.16|100.86|3
1656141240000|2022-06-25 07:14:00|102.25|100.95|102.23|100.93|102.25|100.95|102.23|100.93|5
1656141250000|2022-06-25 07:14:10|102.25|100.95|102.23|100.93|102.27|100.97|102.23|100.93|6
1656141260000|2022-06-25 07:14:20|102.24|100.94|102.24|100.94|102.24|100.94|102.24|100.94|1
1656141280000|2022-06-25 07:14:40|102.25|100.95|102.3|101|102.3|101|102.25|100.95|3
1656141290000|2022-06-25 07:14:50|102.29|100.99|102.25|100.95|102.29|100.99|102.25|100.95|5
1656141300000|2022-06-25 07:15:00|102.24|100.94|102.24|100.94|102.25|100.95|102.24|100.94|3
1656141310000|2022-06-25 07:15:10|102.27|100.97|102.26|100.96|102.27|100.97|102.26|100.96|2
1656141320000|2022-06-25 07:15:20|102.25|100.95|102.25|100.95|102.25|100.95|102.25|100.95|1
1656141330000|2022-06-25 07:15:30|102.26|100.96|102.37|101.07|102.39|101.09|102.26|100.96|10
1656141340000|2022-06-25 07:15:40|102.36|101.06|102.38|101.08|102.38|101.08|102.36|101.06|5
1656141350000|2022-06-25 07:15:50|102.39|101.09|102.38|101.08|102.39|101.09|102.38|101.08|2
1656141360000|2022-06-25 07:16:00|102.36|101.06|102.33|101.03|102.36|101.06|102.33|101.03|2
1656141380000|2022-06-25 07:16:20|102.31|101.01|102.34|101.04|102.34|101.04|102.29|100.99|6
1656141390000|2022-06-25 07:16:30|102.32|101.02|102.27|100.97|102.32|101.02|102.26|100.96|7
1656141400000|2022-06-25 07:16:40|102.28|100.98|102.29|100.99|102.32|101.02|102.28|100.98|9
1656141410000|2022-06-25 07:16:50|102.28|100.98|102.27|100.97|102.28|100.98|102.26|100.96|4
1656141420000|2022-06-25 07:17:00|102.28|100.98|102.3|101|102.33|101.03|102.28|100.98|4
1656141430000|2022-06-25 07:17:10|102.29|100.99|102.33|101.03|102.35|101.05|102.29|100.99|6
1656141440000|2022-06-25 07:17:20|102.32|101.02|102.3|101|102.32|101.02|102.3|101|3
1656141450000|2022-06-25 07:17:30|102.31|101.01|102.31|101.01|102.31|101.01|102.31|101.01|1
1656141460000|2022-06-25 07:17:40|102.32|101.02|102.3|101|102.38|101.08|102.3|101|9
1656141470000|2022-06-25 07:17:50|102.31|101.01|102.34|101.04|102.34|101.04|102.31|101.01|2
1656141480000|2022-06-25 07:18:00|102.35|101.05|102.45|101.15|102.45|101.15|102.35|101.05|7
1656141490000|2022-06-25 07:18:10|102.44|101.14|102.45|101.15|102.46|101.16|102.44|101.14|4
1656141500000|2022-06-25 07:18:20|102.43|101.13|102.44|101.14|102.44|101.14|102.43|101.13|2
1656141520000|2022-06-25 07:18:40|102.45|101.15|102.48|101.18|102.49|101.19|102.45|101.15|6
1656141530000|2022-06-25 07:18:50|102.47|101.17|102.49|101.19|102.49|101.19|102.47|101.17|3
1656141540000|2022-06-25 07:19:00|102.45|101.15|102.36|101.06|102.45|101.15|102.36|101.06|8
1656141550000|2022-06-25 07:19:10|102.35|101.05|102.25|100.95|102.35|101.05|102.25|100.95|10
1656141570000|2022-06-25 07:19:30|102.27|100.97|102.33|101.03|102.33|101.03|102.27|100.97|5
1656141580000|2022-06-25 07:19:40|102.34|101.04|102.38|101.08|102.38|101.08|102.34|101.04|7
1656141590000|2022-06-25 07:19:50|102.37|101.07|102.37|101.07|102.37|101.07|102.37|101.07|1
1656141600000|2022-06-25 07:20:00|102.38|101.08|102.36|101.06|102.42|101.12|102.36|101.06|7
1656141610000|2022-06-25 07:20:10|102.34|101.04|102.35|101.05|102.35|101.05|102.34|101.04|2
1656141620000|2022-06-25 07:20:20|102.37|101.07|102.36|101.06|102.38|101.08|102.35|101.05|5
1656141630000|2022-06-25 07:20:30|102.37|101.07|102.37|101.07|102.38|101.08|102.37|101.07|3
1656141640000|2022-06-25 07:20:40|102.38|101.08|102.44|101.14|102.44|101.14|102.36|101.06|8
1656141660000|2022-06-25 07:21:00|102.45|101.15|102.45|101.15|102.45|101.15|102.45|101.15|1
1656141670000|2022-06-25 07:21:10|102.43|101.13|102.43|101.13|102.44|101.14|102.42|101.12|7
1656141700000|2022-06-25 07:21:40|102.41|101.11|102.44|101.14|102.45|101.15|102.41|101.11|7
1656141710000|2022-06-25 07:21:50|102.42|101.12|102.43|101.13|102.43|101.13|102.42|101.12|2
1656141720000|2022-06-25 07:22:00|102.44|101.14|102.44|101.14|102.44|101.14|102.44|101.14|1
1656141730000|2022-06-25 07:22:10|102.45|101.15|102.45|101.15|102.45|101.15|102.45|101.15|1
1656141740000|2022-06-25 07:22:20|102.46|101.16|102.46|101.16|102.46|101.16|102.46|101.16|1
1656141750000|2022-06-25 07:22:30|102.47|101.17|102.45|101.15|102.47|101.17|102.43|101.13|4
1656141760000|2022-06-25 07:22:40|102.46|101.16|102.48|101.18|102.49|101.19|102.46|101.16|7
1656141770000|2022-06-25 07:22:50|102.47|101.17|102.47|101.17|102.48|101.18|102.43|101.13|8
1656141780000|2022-06-25 07:23:00|102.48|101.18|102.48|101.18|102.48|101.18|102.47|101.17|3
1656141800000|2022-06-25 07:23:20|102.46|101.16|102.47|101.17|102.47|101.17|102.46|101.16|4
1656141810000|2022-06-25 07:23:30|102.46|101.16|102.47|101.17|102.47|101.17|102.46|101.16|2
1656141820000|2022-06-25 07:23:40|102.45|101.15|102.47|101.17|102.47|101.17|102.45|101.15|3
1656141830000|2022-06-25 07:23:50|102.48|101.18|102.48|101.18|102.48|101.18|102.47|101.17|3
1656141840000|2022-06-25 07:24:00|102.46|101.16|102.47|101.17|102.47|101.17|102.46|101.16|4
1656141850000|2022-06-25 07:24:10|102.48|101.18|102.47|101.17|102.49|101.19|102.47|101.17|4
1656141860000|2022-06-25 07:24:20|102.45|101.15|102.47|101.17|102.48|101.18|102.45|101.15|3
1656141870000|2022-06-25 07:24:30|102.48|101.18|102.47|101.17|102.48|101.18|102.47|101.17|2
1656141880000|2022-06-25 07:24:40|102.46|101.16|102.47|101.17|102.47|101.17|102.46|101.16|2
1656141890000|2022-06-25 07:24:50|102.46|101.16|102.47|101.17|102.47|101.17|102.46|101.16|2
1656141900000|2022-06-25 07:25:00|102.46|101.16|102.45|101.15|102.46|101.16|102.44|101.14|4
1656141910000|2022-06-25 07:25:10|102.46|101.16|102.44|101.14|102.46|101.16|102.44|101.14|3
1656141920000|2022-06-25 07:25:20|102.46|101.16|102.47|101.17|102.47|101.17|102.46|101.16|2
1656141930000|2022-06-25 07:25:30|102.48|101.18|102.46|101.16|102.48|101.18|102.46|101.16|7
1656141940000|2022-06-25 07:25:40|102.47|101.17|102.46|101.16|102.47|101.17|102.46|101.16|2
1656141950000|2022-06-25 07:25:50|102.47|101.17|102.48|101.18|102.48|101.18|102.47|101.17|6
1656141960000|2022-06-25 07:26:00|102.46|101.16|102.46|101.16|102.47|101.17|102.46|101.16|3
1656141970000|2022-06-25 07:26:10|102.45|101.15|102.46|101.16|102.47|101.17|102.45|101.15|4
1656141980000|2022-06-25 07:26:20|102.45|101.15|102.48|101.18|102.48|101.18|102.45|101.15|4
1656141990000|2022-06-25 07:26:30|102.49|101.19|102.48|101.18|102.49|101.19|102.48|101.18|2
1656142000000|2022-06-25 07:26:40|102.47|101.17|102.47|101.17|102.48|101.18|102.47|101.17|3
1656142010000|2022-06-25 07:26:50|102.48|101.18|102.47|101.17|102.48|101.18|102.47|101.17|2
1656142020000|2022-06-25 07:27:00|102.46|101.16|102.47|101.17|102.47|101.17|102.46|101.16|2
1656142030000|2022-06-25 07:27:10|102.48|101.18|102.45|101.15|102.48|101.18|102.45|101.15|4
1656142040000|2022-06-25 07:27:20|102.46|101.16|102.46|101.16|102.47|101.17|102.43|101.13|9
1656142050000|2022-06-25 07:27:30|102.44|101.14|102.45|101.15|102.46|101.16|102.44|101.14|4
1656142060000|2022-06-25 07:27:40|102.46|101.16|102.48|101.18|102.48|101.18|102.45|101.15|4
1656142080000|2022-06-25 07:28:00|102.47|101.17|102.47|101.17|102.47|101.17|102.47|101.17|1
1656142090000|2022-06-25 07:28:10|102.48|101.18|102.48|101.18|102.48|101.18|102.48|101.18|1
1656142110000|2022-06-25 07:28:30|102.47|101.17|102.47|101.17|102.48|101.18|102.47|101.17|7
1656142120000|2022-06-25 07:28:40|102.48|101.18|102.48|101.18|102.49|101.19|102.48|101.18|3
1656142130000|2022-06-25 07:28:50|102.47|101.17|102.46|101.16|102.47|101.17|102.45|101.15|3
1656142140000|2022-06-25 07:29:00|102.47|101.17|102.48|101.18|102.48|101.18|102.45|101.15|6
1656142150000|2022-06-25 07:29:10|102.47|101.17|102.47|101.17|102.47|101.17|102.47|101.17|1
1656142160000|2022-06-25 07:29:20|102.48|101.18|102.47|101.17|102.48|101.18|102.47|101.17|4
1656142170000|2022-06-25 07:29:30|102.48|101.18|102.49|101.19|102.49|101.19|102.48|101.18|2
1656142180000|2022-06-25 07:29:40|102.48|101.18|102.48|101.18|102.48|101.18|102.48|101.18|1
1656142200000|2022-06-25 07:30:00|102.45|101.15|102.46|101.16|102.47|101.17|102.45|101.15|4
1656142210000|2022-06-25 07:30:10|102.44|101.14|102.47|101.17|102.47|101.17|102.44|101.14|4
1656142220000|2022-06-25 07:30:20|102.46|101.16|102.46|101.16|102.47|101.17|102.45|101.15|11
1656142230000|2022-06-25 07:30:30|102.47|101.17|102.48|101.18|102.48|101.18|102.47|101.17|2
1656142240000|2022-06-25 07:30:40|102.61|101.31|102.61|101.31|102.61|101.31|102.61|101.31|1
1656142250000|2022-06-25 07:30:50|102.62|101.32|102.65|101.35|102.65|101.35|102.62|101.32|6
1656142260000|2022-06-25 07:31:00|102.66|101.36|103.04|101.74|103.06|101.76|102.66|101.36|12
1656142270000|2022-06-25 07:31:10|103|101.7|103.06|101.76|103.06|101.76|102.98|101.68|15
1656142280000|2022-06-25 07:31:20|103.05|101.75|103.12|101.82|103.13|101.83|103.04|101.74|10
1656142290000|2022-06-25 07:31:30|103.11|101.81|103.11|101.81|103.11|101.81|103.1|101.8|3
1656142300000|2022-06-25 07:31:40|103.1|101.8|103.04|101.74|103.1|101.8|103.04|101.74|5
1656142310000|2022-06-25 07:31:50|103.03|101.73|103.01|101.71|103.03|101.73|103.01|101.71|6
1656142320000|2022-06-25 07:32:00|103.02|101.72|102.81|101.51|103.02|101.72|102.81|101.51|15
1656142330000|2022-06-25 07:32:10|102.79|101.49|102.67|101.37|102.79|101.49|102.67|101.37|7
1656142340000|2022-06-25 07:32:20|102.64|101.34|102.42|101.12|102.64|101.34|102.42|101.12|15
1656142350000|2022-06-25 07:32:30|102.4|101.1|102.42|101.12|102.42|101.12|102.34|101.04|13
1656142360000|2022-06-25 07:32:40|102.43|101.13|102.43|101.13|102.45|101.15|102.42|101.12|5
1656142370000|2022-06-25 07:32:50|102.44|101.14|102.53|101.23|102.54|101.24|102.44|101.14|10
1656142380000|2022-06-25 07:33:00|102.52|101.22|102.45|101.15|102.52|101.22|102.45|101.15|8
1656142390000|2022-06-25 07:33:10|102.46|101.16|102.5|101.2|102.52|101.22|102.46|101.16|6
1656142440000|2022-06-25 07:34:00|102.51|101.21|102.51|101.21|102.52|101.22|102.51|101.21|3
1656142470000|2022-06-25 07:34:30|102.52|101.22|102.6|101.3|102.6|101.3|102.52|101.22|8
1656142480000|2022-06-25 07:34:40|102.59|101.29|102.51|101.21|102.59|101.29|102.51|101.21|5
1656142490000|2022-06-25 07:34:50|102.5|101.2|102.51|101.21|102.51|101.21|102.5|101.2|2
1656142510000|2022-06-25 07:35:10|102.54|101.24|102.53|101.23|102.54|101.24|102.53|101.23|2
1656142520000|2022-06-25 07:35:20|102.52|101.22|102.52|101.22|102.52|101.22|102.52|101.22|1
1656142530000|2022-06-25 07:35:30|102.53|101.23|102.56|101.26|102.58|101.28|102.51|101.21|10
1656142540000|2022-06-25 07:35:40|102.61|101.31|102.85|101.55|102.86|101.56|102.61|101.31|13
1656142550000|2022-06-25 07:35:50|102.86|101.56|102.85|101.55|102.86|101.56|102.84|101.54|4
1656142560000|2022-06-25 07:36:00|102.84|101.54|102.94|101.64|102.94|101.64|102.84|101.54|4
1656142570000|2022-06-25 07:36:10|102.93|101.63|102.93|101.63|102.93|101.63|102.93|101.63|1
1656142590000|2022-06-25 07:36:30|102.94|101.64|103.04|101.74|103.04|101.74|102.94|101.64|6
1656142600000|2022-06-25 07:36:40|103.06|101.76|103.05|101.75|103.13|101.83|103.02|101.72|15
1656142610000|2022-06-25 07:36:50|103.04|101.74|102.85|101.55|103.04|101.74|102.85|101.55|10
1656142620000|2022-06-25 07:37:00|102.84|101.54|102.82|101.52|102.84|101.54|102.81|101.51|7
1656142630000|2022-06-25 07:37:10|102.8|101.5|102.79|101.49|102.85|101.55|102.78|101.48|14
1656142640000|2022-06-25 07:37:20|102.78|101.48|102.8|101.5|102.85|101.55|102.77|101.47|11
1656142650000|2022-06-25 07:37:30|102.79|101.49|102.77|101.47|102.84|101.54|102.77|101.47|12
1656142660000|2022-06-25 07:37:40|102.76|101.46|102.75|101.45|102.76|101.46|102.74|101.44|8
1656142670000|2022-06-25 07:37:50|102.74|101.44|102.76|101.46|102.78|101.48|102.73|101.43|7
1656142680000|2022-06-25 07:38:00|102.77|101.47|102.76|101.46|102.77|101.47|102.76|101.46|2
1656142690000|2022-06-25 07:38:10|102.77|101.47|102.76|101.46|102.77|101.47|102.76|101.46|2
1656142700000|2022-06-25 07:38:20|102.77|101.47|102.84|101.54|102.84|101.54|102.76|101.46|15
1656142710000|2022-06-25 07:38:30|102.83|101.53|102.86|101.56|102.86|101.56|102.83|101.53|6
1656142720000|2022-06-25 07:38:40|102.85|101.55|102.86|101.56|102.86|101.56|102.84|101.54|4
1656142730000|2022-06-25 07:38:50|102.87|101.57|102.95|101.65|102.95|101.65|102.86|101.56|8
1656142740000|2022-06-25 07:39:00|102.96|101.66|102.96|101.66|103.01|101.71|102.96|101.66|6
1656142750000|2022-06-25 07:39:10|102.98|101.68|103|101.7|103.03|101.73|102.95|101.65|12
1656142760000|2022-06-25 07:39:20|102.99|101.69|102.95|101.65|102.99|101.69|102.94|101.64|7
1656142780000|2022-06-25 07:39:40|102.96|101.66|102.97|101.67|102.97|101.67|102.96|101.66|2
1656142790000|2022-06-25 07:39:50|102.96|101.66|102.97|101.67|102.97|101.67|102.96|101.66|2
1656142800000|2022-06-25 07:40:00|102.95|101.65|102.95|101.65|102.96|101.66|102.95|101.65|3
1656142810000|2022-06-25 07:40:10|102.96|101.66|102.94|101.64|102.96|101.66|102.94|101.64|3
1656142860000|2022-06-25 07:41:00|102.95|101.65|102.97|101.67|102.97|101.67|102.95|101.65|3
1656142870000|2022-06-25 07:41:10|102.98|101.68|102.97|101.67|102.98|101.68|102.97|101.67|6
1656142890000|2022-06-25 07:41:30|102.96|101.66|102.96|101.66|102.96|101.66|102.96|101.66|1
1656142900000|2022-06-25 07:41:40|102.97|101.67|102.98|101.68|102.98|101.68|102.97|101.67|2
1656142910000|2022-06-25 07:41:50|102.99|101.69|102.96|101.66|102.99|101.69|102.96|101.66|3
1656142930000|2022-06-25 07:42:10|102.95|101.65|102.88|101.58|102.95|101.65|102.88|101.58|10
1656142940000|2022-06-25 07:42:20|102.9|101.6|102.88|101.58|102.9|101.6|102.87|101.57|5
1656142950000|2022-06-25 07:42:30|102.87|101.57|102.87|101.57|102.87|101.57|102.87|101.57|1
1656142960000|2022-06-25 07:42:40|102.86|101.56|102.77|101.47|102.86|101.56|102.77|101.47|3
1656142970000|2022-06-25 07:42:50|102.78|101.48|102.77|101.47|102.78|101.48|102.76|101.46|8
1656142980000|2022-06-25 07:43:00|102.76|101.46|102.79|101.49|102.79|101.49|102.76|101.46|8
1656143000000|2022-06-25 07:43:20|102.8|101.5|102.78|101.48|102.8|101.5|102.78|101.48|2
1656143010000|2022-06-25 07:43:30|102.77|101.47|102.77|101.47|102.78|101.48|102.77|101.47|3
1656143030000|2022-06-25 07:43:50|102.78|101.48|102.77|101.47|102.78|101.48|102.77|101.47|2
1656143040000|2022-06-25 07:44:00|102.78|101.48|102.81|101.51|102.83|101.53|102.78|101.48|15
1656143050000|2022-06-25 07:44:10|102.8|101.5|102.82|101.52|102.82|101.52|102.8|101.5|14
1656143060000|2022-06-25 07:44:20|102.81|101.51|102.86|101.56|102.86|101.56|102.8|101.5|15
1656143070000|2022-06-25 07:44:30|102.87|101.57|102.86|101.56|102.87|101.57|102.86|101.56|6
1656143080000|2022-06-25 07:44:40|102.85|101.55|102.85|101.55|102.85|101.55|102.85|101.55|1
1656143090000|2022-06-25 07:44:50|102.82|101.52|102.85|101.55|102.85|101.55|102.8|101.5|7
1656143110000|2022-06-25 07:45:10|102.84|101.54|102.84|101.54|102.84|101.54|102.84|101.54|1
1656143120000|2022-06-25 07:45:20|102.83|101.53|102.8|101.5|102.83|101.53|102.8|101.5|3
1656143130000|2022-06-25 07:45:30|102.79|101.49|102.77|101.47|102.79|101.49|102.75|101.45|9
1656143140000|2022-06-25 07:45:40|102.76|101.46|102.69|101.39|102.77|101.47|102.68|101.38|17
1656143150000|2022-06-25 07:45:50|102.71|101.41|102.73|101.43|102.74|101.44|102.69|101.39|8
1656143160000|2022-06-25 07:46:00|102.72|101.42|102.7|101.4|102.72|101.42|102.69|101.39|5
1656143170000|2022-06-25 07:46:10|102.69|101.39|102.69|101.39|102.69|101.39|102.69|101.39|1
1656143180000|2022-06-25 07:46:20|102.68|101.38|102.45|101.15|102.68|101.38|102.45|101.15|15
1656143190000|2022-06-25 07:46:30|102.46|101.16|102.5|101.2|102.52|101.22|102.46|101.16|11
1656143200000|2022-06-25 07:46:40|102.49|101.19|102.46|101.16|102.49|101.19|102.45|101.15|6
1656143210000|2022-06-25 07:46:50|102.48|101.18|102.48|101.18|102.51|101.21|102.48|101.18|7
1656143220000|2022-06-25 07:47:00|102.47|101.17|102.51|101.21|102.51|101.21|102.47|101.17|5
1656143230000|2022-06-25 07:47:10|102.53|101.23|102.53|101.23|102.53|101.23|102.53|101.23|1
1656143240000|2022-06-25 07:47:20|102.52|101.22|102.48|101.18|102.52|101.22|102.45|101.15|4
1656143250000|2022-06-25 07:47:30|102.47|101.17|102.48|101.18|102.48|101.18|102.47|101.17|4
1656143260000|2022-06-25 07:47:40|102.44|101.14|102.48|101.18|102.48|101.18|102.44|101.14|6
1656143290000|2022-06-25 07:48:10|102.47|101.17|102.49|101.19|102.49|101.19|102.47|101.17|5
1656143300000|2022-06-25 07:48:20|102.48|101.18|102.47|101.17|102.48|101.18|102.47|101.17|2
1656143320000|2022-06-25 07:48:40|102.43|101.13|102.46|101.16|102.46|101.16|102.43|101.13|4
1656143330000|2022-06-25 07:48:50|102.47|101.17|102.47|101.17|102.47|101.17|102.47|101.17|1
1656143340000|2022-06-25 07:49:00|102.48|101.18|102.49|101.19|102.5|101.2|102.48|101.18|6
1656143350000|2022-06-25 07:49:10|102.5|101.2|102.52|101.22|102.52|101.22|102.49|101.19|4
1656143360000|2022-06-25 07:49:20|102.54|101.24|102.55|101.25|102.56|101.26|102.54|101.24|4
1656143370000|2022-06-25 07:49:30|102.52|101.22|102.53|101.23|102.54|101.24|102.52|101.22|5
1656143380000|2022-06-25 07:49:40|102.54|101.24|102.54|101.24|102.55|101.25|102.54|101.24|3
1656143390000|2022-06-25 07:49:50|102.53|101.23|102.55|101.25|102.56|101.26|102.53|101.23|5
1656143400000|2022-06-25 07:50:00|102.56|101.26|102.55|101.25|102.56|101.26|102.55|101.25|2
1656143410000|2022-06-25 07:50:10|102.54|101.24|102.54|101.24|102.54|101.24|102.54|101.24|1
1656143420000|2022-06-25 07:50:20|102.53|101.23|102.48|101.18|102.53|101.23|102.46|101.16|5
1656143430000|2022-06-25 07:50:30|102.49|101.19|102.49|101.19|102.49|101.19|102.49|101.19|1
1656143470000|2022-06-25 07:51:10|102.5|101.2|102.55|101.25|102.55|101.25|102.5|101.2|4
1656143480000|2022-06-25 07:51:20|102.56|101.26|102.58|101.28|102.59|101.29|102.55|101.25|8
1656143490000|2022-06-25 07:51:30|102.57|101.27|102.54|101.24|102.57|101.27|102.53|101.23|6
1656143500000|2022-06-25 07:51:40|102.53|101.23|102.48|101.18|102.53|101.23|102.47|101.17|10
1656143530000|2022-06-25 07:52:10|102.49|101.19|102.48|101.18|102.49|101.19|102.45|101.15|8
1656143540000|2022-06-25 07:52:20|102.47|101.17|102.52|101.22|102.52|101.22|102.47|101.17|4
1656143550000|2022-06-25 07:52:30|102.53|101.23|102.53|101.23|102.53|101.23|102.53|101.23|1
1656143560000|2022-06-25 07:52:40|102.52|101.22|102.52|101.22|102.52|101.22|102.52|101.22|1
1656143570000|2022-06-25 07:52:50|102.51|101.21|102.51|101.21|102.51|101.21|102.51|101.21|1
1656143580000|2022-06-25 07:53:00|102.5|101.2|102.5|101.2|102.5|101.2|102.5|101.2|1
1656143590000|2022-06-25 07:53:10|102.48|101.18|102.47|101.17|102.48|101.18|102.47|101.17|2
1656143600000|2022-06-25 07:53:20|102.43|101.13|102.47|101.17|102.49|101.19|102.43|101.13|6
1656143610000|2022-06-25 07:53:30|102.46|101.16|102.48|101.18|102.48|101.18|102.46|101.16|2
1656143620000|2022-06-25 07:53:40|102.47|101.17|102.51|101.21|102.51|101.21|102.47|101.17|4
1656143630000|2022-06-25 07:53:50|102.5|101.2|102.5|101.2|102.5|101.2|102.5|101.2|1
1656143640000|2022-06-25 07:54:00|102.49|101.19|102.51|101.21|102.51|101.21|102.48|101.18|5
1656143650000|2022-06-25 07:54:10|102.5|101.2|102.53|101.23|102.53|101.23|102.5|101.2|3
1656143660000|2022-06-25 07:54:20|102.54|101.24|102.54|101.24|102.55|101.25|102.54|101.24|3
1656143670000|2022-06-25 07:54:30|102.55|101.25|102.6|101.3|102.6|101.3|102.55|101.25|8
1656143680000|2022-06-25 07:54:40|102.59|101.29|102.53|101.23|102.59|101.29|102.52|101.22|6
1656143690000|2022-06-25 07:54:50|102.55|101.25|102.55|101.25|102.56|101.26|102.54|101.24|4
1656143710000|2022-06-25 07:55:10|102.54|101.24|102.53|101.23|102.54|101.24|102.53|101.23|2
1656143720000|2022-06-25 07:55:20|102.56|101.26|102.57|101.27|102.58|101.28|102.55|101.25|5
1656143730000|2022-06-25 07:55:30|102.58|101.28|102.6|101.3|102.62|101.32|102.58|101.28|8
1656143740000|2022-06-25 07:55:40|102.62|101.32|102.6|101.3|102.63|101.33|102.6|101.3|5
1656143750000|2022-06-25 07:55:50|102.59|101.29|102.57|101.27|102.59|101.29|102.57|101.27|2
1656143760000|2022-06-25 07:56:00|102.56|101.26|102.56|101.26|102.56|101.26|102.56|101.26|1
1656143800000|2022-06-25 07:56:40|102.54|101.24|102.41|101.11|102.54|101.24|102.41|101.11|8
1656143810000|2022-06-25 07:56:50|102.42|101.12|102.48|101.18|102.49|101.19|102.42|101.12|10
1656143820000|2022-06-25 07:57:00|102.49|101.19|102.49|101.19|102.49|101.19|102.47|101.17|4
1656143830000|2022-06-25 07:57:10|102.48|101.18|102.47|101.17|102.48|101.18|102.47|101.17|2
1656143850000|2022-06-25 07:57:30|102.52|101.22|102.51|101.21|102.52|101.22|102.51|101.21|2
1656143860000|2022-06-25 07:57:40|102.5|101.2|102.48|101.18|102.5|101.2|102.48|101.18|2
1656143880000|2022-06-25 07:58:00|102.47|101.17|102.47|101.17|102.47|101.17|102.47|101.17|1
1656143890000|2022-06-25 07:58:10|102.48|101.18|102.48|101.18|102.48|101.18|102.48|101.18|1
1656143900000|2022-06-25 07:58:20|102.49|101.19|102.49|101.19|102.5|101.2|102.49|101.19|3
1656143910000|2022-06-25 07:58:30|102.48|101.18|102.48|101.18|102.48|101.18|102.48|101.18|1
1656143920000|2022-06-25 07:58:40|102.49|101.19|102.53|101.23|102.54|101.24|102.49|101.19|3
1656143940000|2022-06-25 07:59:00|102.52|101.22|102.53|101.23|102.53|101.23|102.52|101.22|2
1656143950000|2022-06-25 07:59:10|102.52|101.22|102.48|101.18|102.52|101.22|102.48|101.18|3
1656143970000|2022-06-25 07:59:30|102.52|101.22|102.55|101.25|102.55|101.25|102.52|101.22|5
1656143990000|2022-06-25 07:59:50|102.54|101.24|102.52|101.22|102.54|101.24|102.52|101.22|3
1656144010000|2022-06-25 08:00:10|102.55|101.25|102.59|101.29|102.61|101.31|102.52|101.22|13
1656144020000|2022-06-25 08:00:20|102.58|101.28|102.58|101.28|102.58|101.28|102.58|101.28|1
1656144070000|2022-06-25 08:01:10|102.59|101.29|102.61|101.31|102.62|101.32|102.59|101.29|3
1656144080000|2022-06-25 08:01:20|102.6|101.3|102.58|101.28|102.6|101.3|102.57|101.27|4
1656144090000|2022-06-25 08:01:30|102.59|101.29|102.64|101.34|102.64|101.34|102.59|101.29|7
1656144100000|2022-06-25 08:01:40|102.65|101.35|102.65|101.35|102.65|101.35|102.65|101.35|1
1656144110000|2022-06-25 08:01:50|102.66|101.36|102.88|101.58|102.88|101.58|102.66|101.36|9
1656144120000|2022-06-25 08:02:00|102.89|101.59|102.81|101.51|102.89|101.59|102.78|101.48|9
1656144130000|2022-06-25 08:02:10|102.82|101.52|102.82|101.52|102.82|101.52|102.82|101.52|1
1656144140000|2022-06-25 08:02:20|102.81|101.51|102.78|101.48|102.81|101.51|102.76|101.46|10
1656144150000|2022-06-25 08:02:30|102.8|101.5|102.81|101.51|102.81|101.51|102.8|101.5|2
1656144160000|2022-06-25 08:02:40|102.84|101.54|102.83|101.53|102.85|101.55|102.83|101.53|8
1656144170000|2022-06-25 08:02:50|102.81|101.51|102.79|101.49|102.85|101.55|102.79|101.49|7
1656144190000|2022-06-25 08:03:10|102.78|101.48|102.78|101.48|102.8|101.5|102.78|101.48|7
1656144200000|2022-06-25 08:03:20|102.79|101.49|102.84|101.54|102.84|101.54|102.79|101.49|2
1656144220000|2022-06-25 08:03:40|102.83|101.53|102.82|101.52|102.83|101.53|102.82|101.52|4
1656144230000|2022-06-25 08:03:50|102.81|101.51|102.82|101.52|102.82|101.52|102.81|101.51|2
1656144240000|2022-06-25 08:04:00|102.83|101.53|102.87|101.57|102.87|101.57|102.83|101.53|2
1656144290000|2022-06-25 08:04:50|102.85|101.55|102.85|101.55|102.85|101.55|102.85|101.55|1
1656144300000|2022-06-25 08:05:00|102.86|101.56|102.88|101.58|102.88|101.58|102.86|101.56|2
1656144320000|2022-06-25 08:05:20|102.89|101.59|102.89|101.59|102.89|101.59|102.89|101.59|1
1656144330000|2022-06-25 08:05:30|102.9|101.6|102.99|101.69|102.99|101.69|102.9|101.6|8
1656144340000|2022-06-25 08:05:40|102.98|101.68|103.09|101.79|103.12|101.82|102.98|101.68|12
1656144350000|2022-06-25 08:05:50|103.08|101.78|103.16|101.86|103.16|101.86|103.07|101.77|10
1656144360000|2022-06-25 08:06:00|103.13|101.83|103.04|101.74|103.13|101.83|103.04|101.74|3
1656144370000|2022-06-25 08:06:10|103.02|101.72|102.98|101.68|103.02|101.72|102.98|101.68|4
1656144380000|2022-06-25 08:06:20|102.99|101.69|103.02|101.72|103.07|101.77|102.99|101.69|9
1656144390000|2022-06-25 08:06:30|103.03|101.73|103.04|101.74|103.06|101.76|103.02|101.72|4
1656144400000|2022-06-25 08:06:40|103.02|101.72|102.98|101.68|103.02|101.72|102.98|101.68|5
1656144410000|2022-06-25 08:06:50|102.99|101.69|103.01|101.71|103.04|101.74|102.99|101.69|4
1656144420000|2022-06-25 08:07:00|103.02|101.72|103.01|101.71|103.02|101.72|103|101.7|4
1656144430000|2022-06-25 08:07:10|103|101.7|102.98|101.68|103|101.7|102.97|101.67|4
1656144450000|2022-06-25 08:07:30|102.97|101.67|102.9|101.6|102.97|101.67|102.9|101.6|8
1656144460000|2022-06-25 08:07:40|102.88|101.58|102.81|101.51|102.88|101.58|102.81|101.51|9
1656144470000|2022-06-25 08:07:50|102.8|101.5|102.87|101.57|102.87|101.57|102.8|101.5|11
1656144480000|2022-06-25 08:08:00|102.86|101.56|102.87|101.57|102.88|101.58|102.81|101.51|11
1656144490000|2022-06-25 08:08:10|102.86|101.56|102.86|101.56|102.86|101.56|102.86|101.56|1
1656144500000|2022-06-25 08:08:20|102.85|101.55|102.86|101.56|102.86|101.56|102.85|101.55|2
1656144520000|2022-06-25 08:08:40|102.87|101.57|102.95|101.65|102.95|101.65|102.87|101.57|8
1656144530000|2022-06-25 08:08:50|102.93|101.63|102.88|101.58|102.93|101.63|102.87|101.57|4
1656144550000|2022-06-25 08:09:10|102.87|101.57|102.84|101.54|102.87|101.57|102.84|101.54|3
1656144560000|2022-06-25 08:09:20|102.83|101.53|102.84|101.54|102.84|101.54|102.79|101.49|7
1656144580000|2022-06-25 08:09:40|102.83|101.53|102.79|101.49|102.83|101.53|102.79|101.49|7
1656144590000|2022-06-25 08:09:50|102.8|101.5|102.82|101.52|102.82|101.52|102.79|101.49|4
1656144600000|2022-06-25 08:10:00|102.86|101.56|102.83|101.53|102.86|101.56|102.83|101.53|5
1656144630000|2022-06-25 08:10:30|102.82|101.52|102.79|101.49|102.82|101.52|102.78|101.48|5
1656144640000|2022-06-25 08:10:40|102.78|101.48|102.77|101.47|102.78|101.48|102.75|101.45|6
1656144660000|2022-06-25 08:11:00|102.78|101.48|102.78|101.48|102.79|101.49|102.78|101.48|3
1656144710000|2022-06-25 08:11:50|102.79|101.49|102.9|101.6|102.9|101.6|102.79|101.49|7
1656144720000|2022-06-25 08:12:00|102.89|101.59|102.85|101.55|102.89|101.59|102.84|101.54|6
1656144730000|2022-06-25 08:12:10|102.84|101.54|102.81|101.51|102.84|101.54|102.81|101.51|4
1656144740000|2022-06-25 08:12:20|102.82|101.52|102.83|101.53|102.83|101.53|102.82|101.52|2
1656144750000|2022-06-25 08:12:30|102.82|101.52|102.83|101.53|102.83|101.53|102.82|101.52|2
1656144760000|2022-06-25 08:12:40|102.82|101.52|102.8|101.5|102.82|101.52|102.8|101.5|3
1656144770000|2022-06-25 08:12:50|102.79|101.49|102.79|101.49|102.79|101.49|102.79|101.49|1
1656144780000|2022-06-25 08:13:00|102.78|101.48|102.78|101.48|102.78|101.48|102.78|101.48|1
1656144800000|2022-06-25 08:13:20|102.77|101.47|102.79|101.49|102.79|101.49|102.77|101.47|3
1656144810000|2022-06-25 08:13:30|102.8|101.5|102.79|101.49|102.82|101.52|102.79|101.49|5
1656144840000|2022-06-25 08:14:00|102.78|101.48|102.79|101.49|102.79|101.49|102.78|101.48|2
1656144870000|2022-06-25 08:14:30|102.78|101.48|102.78|101.48|102.78|101.48|102.78|101.48|1
1656144880000|2022-06-25 08:14:40|102.74|101.44|102.72|101.42|102.74|101.44|102.72|101.42|3
1656144890000|2022-06-25 08:14:50|102.71|101.41|102.65|101.35|102.71|101.41|102.65|101.35|2
1656144900000|2022-06-25 08:15:00|102.6|101.3|102.55|101.25|102.6|101.3|102.55|101.25|3
1656144910000|2022-06-25 08:15:10|102.56|101.26|102.56|101.26|102.56|101.26|102.56|101.26|1
1656144920000|2022-06-25 08:15:20|102.57|101.27|102.57|101.27|102.57|101.27|102.57|101.27|1
1656144930000|2022-06-25 08:15:30|102.54|101.24|102.55|101.25|102.55|101.25|102.54|101.24|2
1656144940000|2022-06-25 08:15:40|102.54|101.24|102.56|101.26|102.56|101.26|102.54|101.24|3
1656144950000|2022-06-25 08:15:50|102.51|101.21|102.48|101.18|102.51|101.21|102.48|101.18|4
1656144970000|2022-06-25 08:16:10|102.47|101.17|102.38|101.08|102.48|101.18|102.38|101.08|7
1656144980000|2022-06-25 08:16:20|102.35|101.05|102.37|101.07|102.37|101.07|102.34|101.04|5
1656145010000|2022-06-25 08:16:50|102.36|101.06|102.34|101.04|102.36|101.06|102.34|101.04|2
1656145020000|2022-06-25 08:17:00|102.33|101.03|102.25|100.95|102.33|101.03|102.25|100.95|3
1656145030000|2022-06-25 08:17:10|102.26|100.96|102.24|100.94|102.26|100.96|102.24|100.94|3
1656145060000|2022-06-25 08:17:40|102.23|100.93|102.22|100.92|102.23|100.93|102.19|100.89|8
1656145070000|2022-06-25 08:17:50|102.24|100.94|102.2|100.9|102.24|100.94|102.2|100.9|4
1656145080000|2022-06-25 08:18:00|102.14|100.84|102.24|100.94|102.24|100.94|102.14|100.84|8
1656145090000|2022-06-25 08:18:10|102.23|100.93|102.19|100.89|102.23|100.93|102.18|100.88|5
1656145100000|2022-06-25 08:18:20|102.2|100.9|102.28|100.98|102.29|100.99|102.2|100.9|5
1656145110000|2022-06-25 08:18:30|102.27|100.97|102.27|100.97|102.27|100.97|102.27|100.97|1
1656145120000|2022-06-25 08:18:40|102.24|100.94|102.24|100.94|102.24|100.94|102.24|100.94|1
1656145130000|2022-06-25 08:18:50|102.23|100.93|102.17|100.87|102.23|100.93|102.16|100.86|6
1656145140000|2022-06-25 08:19:00|102.18|100.88|102.24|100.94|102.24|100.94|102.18|100.88|5
1656145150000|2022-06-25 08:19:10|102.23|100.93|102.23|100.93|102.23|100.93|102.23|100.93|1
1656145160000|2022-06-25 08:19:20|102.24|100.94|102.24|100.94|102.24|100.94|102.24|100.94|1
1656145180000|2022-06-25 08:19:40|102.23|100.93|102.23|100.93|102.23|100.93|102.23|100.93|1
1656145190000|2022-06-25 08:19:50|102.22|100.92|102.2|100.9|102.22|100.92|102.2|100.9|3
1656145200000|2022-06-25 08:20:00|102.15|100.85|102.14|100.84|102.15|100.85|102.14|100.84|2
1656145210000|2022-06-25 08:20:10|102.15|100.85|102.19|100.89|102.19|100.89|102.15|100.85|3
1656145220000|2022-06-25 08:20:20|102.18|100.88|102.18|100.88|102.18|100.88|102.18|100.88|1
1656145230000|2022-06-25 08:20:30|102.19|100.89|102.19|100.89|102.19|100.89|102.19|100.89|1
1656145250000|2022-06-25 08:20:50|102.18|100.88|102.17|100.87|102.18|100.88|102.17|100.87|2
1656145260000|2022-06-25 08:21:00|102.18|100.88|102.13|100.83|102.18|100.88|102.13|100.83|3
1656145270000|2022-06-25 08:21:10|102.12|100.82|102.12|100.82|102.12|100.82|102.12|100.82|1
1656145310000|2022-06-25 08:21:50|102.11|100.81|102.1|100.8|102.11|100.81|102.1|100.8|2
1656145320000|2022-06-25 08:22:00|102.12|100.82|102.12|100.82|102.12|100.82|102.12|100.82|1
1656145340000|2022-06-25 08:22:20|102.11|100.81|102.08|100.78|102.11|100.81|102.06|100.76|7
1656145350000|2022-06-25 08:22:30|102.09|100.79|102.11|100.81|102.11|100.81|102.09|100.79|5
1656145360000|2022-06-25 08:22:40|102.12|100.82|102.16|100.86|102.18|100.88|102.12|100.82|6
1656145370000|2022-06-25 08:22:50|102.18|100.88|102.18|100.88|102.18|100.88|102.18|100.88|1
1656145380000|2022-06-25 08:23:00|102.17|100.87|102.17|100.87|102.17|100.87|102.17|100.87|1
1656145390000|2022-06-25 08:23:10|102.18|100.88|102.19|100.89|102.19|100.89|102.18|100.88|2
1656145400000|2022-06-25 08:23:20|102.18|100.88|102.22|100.92|102.22|100.92|102.18|100.88|5
1656145410000|2022-06-25 08:23:30|102.23|100.93|102.26|100.96|102.27|100.97|102.23|100.93|5
1656145430000|2022-06-25 08:23:50|102.21|100.91|102.19|100.89|102.21|100.91|102.19|100.89|3
1656145440000|2022-06-25 08:24:00|102.21|100.91|102.21|100.91|102.24|100.94|102.2|100.9|9
1656145450000|2022-06-25 08:24:10|102.22|100.92|102.25|100.95|102.25|100.95|102.22|100.92|4
1656145460000|2022-06-25 08:24:20|102.24|100.94|102.24|100.94|102.24|100.94|102.24|100.94|1
1656145470000|2022-06-25 08:24:30|102.25|100.95|102.27|100.97|102.28|100.98|102.25|100.95|5
1656145480000|2022-06-25 08:24:40|102.28|100.98|102.29|100.99|102.29|100.99|102.28|100.98|4
1656145490000|2022-06-25 08:24:50|102.3|101|102.3|101|102.31|101.01|102.3|101|3
1656145500000|2022-06-25 08:25:00|102.29|100.99|102.29|100.99|102.29|100.99|102.29|100.99|1
1656145520000|2022-06-25 08:25:20|102.3|101|102.33|101.03|102.33|101.03|102.3|101|4
1656145540000|2022-06-25 08:25:40|102.37|101.07|102.36|101.06|102.37|101.07|102.36|101.06|2
1656145550000|2022-06-25 08:25:50|102.35|101.05|102.35|101.05|102.35|101.05|102.35|101.05|1
1656145560000|2022-06-25 08:26:00|102.34|101.04|102.34|101.04|102.34|101.04|102.34|101.04|1
1656145580000|2022-06-25 08:26:20|102.32|101.02|102.28|100.98|102.32|101.02|102.27|100.97|5
1656145620000|2022-06-25 08:27:00|102.27|100.97|102.26|100.96|102.27|100.97|102.26|100.96|2
1656145660000|2022-06-25 08:27:40|102.22|100.92|102.2|100.9|102.23|100.93|102.2|100.9|5
1656145670000|2022-06-25 08:27:50|102.19|100.89|102.19|100.89|102.19|100.89|102.19|100.89|1
1656145680000|2022-06-25 08:28:00|102.2|100.9|102.19|100.89|102.2|100.9|102.19|100.89|2
1656145710000|2022-06-25 08:28:30|102.2|100.9|102.19|100.89|102.21|100.91|102.19|100.89|4
1656145720000|2022-06-25 08:28:40|102.2|100.9|102.2|100.9|102.21|100.91|102.2|100.9|3
1656145730000|2022-06-25 08:28:50|102.19|100.89|102.19|100.89|102.19|100.89|102.19|100.89|1
1656145800000|2022-06-25 08:30:00|102.18|100.88|102.18|100.88|102.18|100.88|102.18|100.88|1
1656145810000|2022-06-25 08:30:10|102.19|100.89|102.19|100.89|102.19|100.89|102.19|100.89|1
1656145870000|2022-06-25 08:31:10|102.17|100.87|102.15|100.85|102.17|100.87|102.15|100.85|3
1656145880000|2022-06-25 08:31:20|102.14|100.84|102.08|100.78|102.14|100.84|102.08|100.78|4
1656145900000|2022-06-25 08:31:40|102.07|100.77|102.06|100.76|102.07|100.77|102.06|100.76|2
1656145910000|2022-06-25 08:31:50|102.02|100.72|102|100.7|102.02|100.72|102|100.7|2
1656145920000|2022-06-25 08:32:00|101.99|100.69|102.03|100.73|102.03|100.73|101.99|100.69|4
1656145930000|2022-06-25 08:32:10|102.02|100.72|102.04|100.74|102.05|100.75|102|100.7|6
1656145940000|2022-06-25 08:32:20|102|100.7|102.03|100.73|102.04|100.74|101.99|100.69|6
1656145950000|2022-06-25 08:32:30|102.02|100.72|101.89|100.59|102.02|100.72|101.89|100.59|10
1656145960000|2022-06-25 08:32:40|101.88|100.58|101.88|100.58|101.89|100.59|101.88|100.58|3
1656145980000|2022-06-25 08:33:00|101.86|100.56|101.86|100.56|101.86|100.56|101.86|100.56|1
1656145990000|2022-06-25 08:33:10|101.87|100.57|101.87|100.57|101.87|100.57|101.87|100.57|1
1656146010000|2022-06-25 08:33:30|101.88|100.58|101.88|100.58|101.88|100.58|101.88|100.58|1
1656146020000|2022-06-25 08:33:40|101.92|100.62|101.86|100.56|101.92|100.62|101.86|100.56|6
1656146030000|2022-06-25 08:33:50|101.88|100.58|101.88|100.58|101.88|100.58|101.87|100.57|3
1656146040000|2022-06-25 08:34:00|101.87|100.57|101.87|100.57|101.87|100.57|101.87|100.57|1
1656146050000|2022-06-25 08:34:10|101.89|100.59|101.95|100.65|102.03|100.73|101.89|100.59|13
1656146060000|2022-06-25 08:34:20|101.92|100.62|101.94|100.64|101.94|100.64|101.92|100.62|3
1656146070000|2022-06-25 08:34:30|101.96|100.66|101.99|100.69|101.99|100.69|101.96|100.66|2
1656146080000|2022-06-25 08:34:40|101.98|100.68|101.98|100.68|101.98|100.68|101.97|100.67|3
1656146090000|2022-06-25 08:34:50|101.97|100.67|101.97|100.67|101.97|100.67|101.97|100.67|1
1656146130000|2022-06-25 08:35:30|101.98|100.68|101.97|100.67|101.98|100.68|101.97|100.67|2
1656146210000|2022-06-25 08:36:50|101.96|100.66|101.97|100.67|101.97|100.67|101.96|100.66|2
1656146250000|2022-06-25 08:37:30|101.96|100.66|101.96|100.66|101.96|100.66|101.96|100.66|1
1656146260000|2022-06-25 08:37:40|101.97|100.67|101.96|100.66|101.97|100.67|101.96|100.66|2
1656146280000|2022-06-25 08:38:00|101.97|100.67|101.97|100.67|101.98|100.68|101.97|100.67|3
1656146330000|2022-06-25 08:38:50|101.96|100.66|101.96|100.66|101.96|100.66|101.96|100.66|1
1656146400000|2022-06-25 08:40:00|101.95|100.65|101.95|100.65|101.95|100.65|101.95|100.65|1
1656146420000|2022-06-25 08:40:20|101.92|100.62|101.92|100.62|101.92|100.62|101.92|100.62|1
1656146430000|2022-06-25 08:40:30|101.9|100.6|101.85|100.55|101.9|100.6|101.85|100.55|5
1656146440000|2022-06-25 08:40:40|101.87|100.57|101.85|100.55|101.87|100.57|101.85|100.55|2
1656146450000|2022-06-25 08:40:50|101.84|100.54|102.06|100.76|102.06|100.76|101.84|100.54|12
1656146460000|2022-06-25 08:41:00|102.08|100.78|102.09|100.79|102.12|100.82|102.08|100.78|6
1656146470000|2022-06-25 08:41:10|102.1|100.8|102.16|100.86|102.16|100.86|102.1|100.8|4
1656146480000|2022-06-25 08:41:20|102.17|100.87|102.18|100.88|102.19|100.89|102.17|100.87|4
1656146490000|2022-06-25 08:41:30|102.17|100.87|102.09|100.79|102.17|100.87|102.09|100.79|4
1656146500000|2022-06-25 08:41:40|102.07|100.77|101.98|100.68|102.07|100.77|101.98|100.68|6
1656146520000|2022-06-25 08:42:00|101.97|100.67|101.99|100.69|101.99|100.69|101.97|100.67|2
1656146530000|2022-06-25 08:42:10|102|100.7|102|100.7|102|100.7|102|100.7|1
1656146540000|2022-06-25 08:42:20|101.99|100.69|101.99|100.69|101.99|100.69|101.99|100.69|1
1656146550000|2022-06-25 08:42:30|102|100.7|102|100.7|102|100.7|102|100.7|1
1656146560000|2022-06-25 08:42:40|101.99|100.69|101.99|100.69|102|100.7|101.99|100.69|3
1656146640000|2022-06-25 08:44:00|101.97|100.67|101.97|100.67|101.97|100.67|101.96|100.66|3
1656146650000|2022-06-25 08:44:10|101.96|100.66|101.95|100.65|101.96|100.66|101.95|100.65|2
1656146660000|2022-06-25 08:44:20|101.94|100.64|101.94|100.64|101.94|100.64|101.94|100.64|1
1656146680000|2022-06-25 08:44:40|101.93|100.63|101.92|100.62|101.93|100.63|101.92|100.62|2
1656146690000|2022-06-25 08:44:50|101.93|100.63|101.94|100.64|101.95|100.65|101.93|100.63|4
1656146700000|2022-06-25 08:45:00|101.95|100.65|101.96|100.66|101.96|100.66|101.95|100.65|2
1656146710000|2022-06-25 08:45:10|101.97|100.67|101.98|100.68|101.99|100.69|101.97|100.67|4
1656146730000|2022-06-25 08:45:30|101.97|100.67|101.96|100.66|101.97|100.67|101.96|100.66|2
1656146750000|2022-06-25 08:45:50|101.93|100.63|101.93|100.63|101.93|100.63|101.93|100.63|1
1656146760000|2022-06-25 08:46:00|101.94|100.64|101.94|100.64|101.94|100.64|101.94|100.64|1
1656146770000|2022-06-25 08:46:10|101.95|100.65|101.96|100.66|101.96|100.66|101.95|100.65|4
1656146780000|2022-06-25 08:46:20|101.98|100.68|101.99|100.69|102|100.7|101.98|100.68|5
1656146870000|2022-06-25 08:47:50|101.98|100.68|101.94|100.64|101.98|100.68|101.94|100.64|3
1656146880000|2022-06-25 08:48:00|101.95|100.65|101.97|100.67|101.98|100.68|101.95|100.65|3
1656146900000|2022-06-25 08:48:20|101.98|100.68|102.02|100.72|102.02|100.72|101.98|100.68|3
1656146910000|2022-06-25 08:48:30|102.01|100.71|102|100.7|102.01|100.71|102|100.7|2
1656146930000|2022-06-25 08:48:50|101.98|100.68|101.98|100.68|101.98|100.68|101.98|100.68|1
1656146940000|2022-06-25 08:49:00|101.97|100.67|101.96|100.66|101.97|100.67|101.96|100.66|2
1656146950000|2022-06-25 08:49:10|101.95|100.65|101.95|100.65|101.95|100.65|101.95|100.65|1
1656146960000|2022-06-25 08:49:20|101.91|100.61|101.92|100.62|101.92|100.62|101.91|100.61|2
1656147000000|2022-06-25 08:50:00|101.91|100.61|101.9|100.6|101.91|100.61|101.89|100.59|4
1656147020000|2022-06-25 08:50:20|101.93|100.63|101.94|100.64|101.94|100.64|101.93|100.63|2
1656147030000|2022-06-25 08:50:30|101.95|100.65|101.94|100.64|101.95|100.65|101.92|100.62|6
1656147050000|2022-06-25 08:50:50|101.95|100.65|101.9|100.6|101.95|100.65|101.9|100.6|6
1656147060000|2022-06-25 08:51:00|101.91|100.61|101.91|100.61|101.91|100.61|101.91|100.61|1
1656147070000|2022-06-25 08:51:10|101.92|100.62|101.96|100.66|101.96|100.66|101.92|100.62|6
1656147080000|2022-06-25 08:51:20|101.97|100.67|101.98|100.68|101.98|100.68|101.97|100.67|2
1656147110000|2022-06-25 08:51:50|101.99|100.69|101.99|100.69|101.99|100.69|101.99|100.69|1
1656147130000|2022-06-25 08:52:10|101.98|100.68|101.97|100.67|101.98|100.68|101.97|100.67|2
1656147160000|2022-06-25 08:52:40|101.99|100.69|102|100.7|102|100.7|101.99|100.69|2
1656147170000|2022-06-25 08:52:50|102.03|100.73|102.03|100.73|102.03|100.73|102.03|100.73|1
1656147190000|2022-06-25 08:53:10|102.04|100.74|102.04|100.74|102.04|100.74|102.04|100.74|1
1656147220000|2022-06-25 08:53:40|102.05|100.75|102.05|100.75|102.05|100.75|102.05|100.75|1
1656147230000|2022-06-25 08:53:50|102.06|100.76|102.08|100.78|102.08|100.78|102.06|100.76|3
1656147240000|2022-06-25 08:54:00|102.09|100.79|102.12|100.82|102.12|100.82|102.09|100.79|3
1656147270000|2022-06-25 08:54:30|102.13|100.83|102.16|100.86|102.16|100.86|102.13|100.83|3
1656147280000|2022-06-25 08:54:40|102.15|100.85|102.14|100.84|102.15|100.85|102.14|100.84|2
1656147290000|2022-06-25 08:54:50|102.13|100.83|102.11|100.81|102.13|100.83|102.11|100.81|3
1656147310000|2022-06-25 08:55:10|102.12|100.82|102.12|100.82|102.12|100.82|102.12|100.82|1
1656147370000|2022-06-25 08:56:10|102.13|100.83|102.15|100.85|102.15|100.85|102.13|100.83|2
1656147380000|2022-06-25 08:56:20|102.14|100.84|102.13|100.83|102.14|100.84|102.13|100.83|2
1656147390000|2022-06-25 08:56:30|102.12|100.82|102.12|100.82|102.12|100.82|102.12|100.82|1
1656147400000|2022-06-25 08:56:40|102.1|100.8|102.09|100.79|102.1|100.8|102.09|100.79|2
1656147500000|2022-06-25 08:58:20|102.08|100.78|102.08|100.78|102.08|100.78|102.08|100.78|1
1656147540000|2022-06-25 08:59:00|102.09|100.79|102.1|100.8|102.1|100.8|102.08|100.78|3
1656147550000|2022-06-25 08:59:10|102.09|100.79|102.09|100.79|102.1|100.8|102.09|100.79|3
1656147560000|2022-06-25 08:59:20|102.08|100.78|102.08|100.78|102.08|100.78|102.08|100.78|1
1656147680000|2022-06-25 09:01:20|102.1|100.8|102.1|100.8|102.11|100.81|102.1|100.8|3
1656147690000|2022-06-25 09:01:30|102.09|100.79|102.08|100.78|102.09|100.79|102.08|100.78|2
1656147780000|2022-06-25 09:03:00|101.96|100.66|101.93|100.63|101.96|100.66|101.92|100.62|3
1656147790000|2022-06-25 09:03:10|101.84|100.54|101.92|100.62|101.92|100.62|101.81|100.51|10
1656147800000|2022-06-25 09:03:20|101.91|100.61|101.87|100.57|101.91|100.61|101.87|100.57|2
1656147810000|2022-06-25 09:03:30|101.86|100.56|101.85|100.55|101.86|100.56|101.85|100.55|2
1656147820000|2022-06-25 09:03:40|101.86|100.56|101.93|100.63|101.93|100.63|101.86|100.56|3
1656147830000|2022-06-25 09:03:50|101.94|100.64|101.94|100.64|101.94|100.64|101.94|100.64|1
1656147860000|2022-06-25 09:04:20|101.93|100.63|101.91|100.61|101.93|100.63|101.91|100.61|3
1656147870000|2022-06-25 09:04:30|101.92|100.62|101.91|100.61|101.92|100.62|101.91|100.61|2
1656147880000|2022-06-25 09:04:40|101.9|100.6|101.9|100.6|101.9|100.6|101.9|100.6|1
1656147890000|2022-06-25 09:04:50|101.85|100.55|101.85|100.55|101.85|100.55|101.85|100.55|1
1656147900000|2022-06-25 09:05:00|101.83|100.53|101.83|100.53|101.83|100.53|101.81|100.51|4
1656147910000|2022-06-25 09:05:10|101.82|100.52|101.79|100.49|101.82|100.52|101.78|100.48|6
1656147920000|2022-06-25 09:05:20|101.78|100.48|101.78|100.48|101.78|100.48|101.78|100.48|1
1656147930000|2022-06-25 09:05:30|101.77|100.47|101.77|100.47|101.77|100.47|101.77|100.47|1
1656147960000|2022-06-25 09:06:00|101.78|100.48|101.79|100.49|101.79|100.49|101.78|100.48|2
1656147980000|2022-06-25 09:06:20|101.78|100.48|101.79|100.49|101.79|100.49|101.78|100.48|2
1656147990000|2022-06-25 09:06:30|101.81|100.51|101.82|100.52|101.82|100.52|101.81|100.51|2
1656148040000|2022-06-25 09:07:20|101.83|100.53|101.84|100.54|101.84|100.54|101.83|100.53|2
1656148050000|2022-06-25 09:07:30|101.85|100.55|101.85|100.55|101.85|100.55|101.85|100.55|1
1656148080000|2022-06-25 09:08:00|101.88|100.58|101.86|100.56|101.91|100.61|101.85|100.55|8
1656148090000|2022-06-25 09:08:10|101.87|100.57|101.87|100.57|101.87|100.57|101.87|100.57|1
1656148100000|2022-06-25 09:08:20|101.88|100.58|101.88|100.58|101.88|100.58|101.88|100.58|1
1656148140000|2022-06-25 09:09:00|101.87|100.57|101.87|100.57|101.87|100.57|101.87|100.57|1
1656148150000|2022-06-25 09:09:10|101.89|100.59|101.88|100.58|101.89|100.59|101.88|100.58|2
1656148200000|2022-06-25 09:10:00|101.89|100.59|101.89|100.59|101.89|100.59|101.88|100.58|3
1656148210000|2022-06-25 09:10:10|101.91|100.61|101.94|100.64|101.94|100.64|101.91|100.61|3
1656148220000|2022-06-25 09:10:20|101.95|100.65|101.95|100.65|101.95|100.65|101.95|100.65|1
1656148230000|2022-06-25 09:10:30|101.96|100.66|101.98|100.68|101.98|100.68|101.96|100.66|5
1656148240000|2022-06-25 09:10:40|101.97|100.67|101.97|100.67|101.97|100.67|101.97|100.67|1
1656148250000|2022-06-25 09:10:50|101.96|100.66|101.91|100.61|101.96|100.66|101.91|100.61|9
1656148260000|2022-06-25 09:11:00|101.93|100.63|101.95|100.65|101.95|100.65|101.93|100.63|3
1656148280000|2022-06-25 09:11:20|101.97|100.67|101.97|100.67|101.97|100.67|101.97|100.67|1
1656148290000|2022-06-25 09:11:30|101.98|100.68|101.94|100.64|101.98|100.68|101.92|100.62|5
1656148310000|2022-06-25 09:11:50|101.93|100.63|101.93|100.63|101.93|100.63|101.93|100.63|1
1656148320000|2022-06-25 09:12:00|101.94|100.64|101.94|100.64|101.94|100.64|101.93|100.63|3
1656148340000|2022-06-25 09:12:20|101.95|100.65|101.97|100.67|101.97|100.67|101.95|100.65|3
1656148350000|2022-06-25 09:12:30|101.98|100.68|102.03|100.73|102.03|100.73|101.98|100.68|7
1656148360000|2022-06-25 09:12:40|102.04|100.74|102|100.7|102.04|100.74|101.98|100.68|3
1656148370000|2022-06-25 09:12:50|102.01|100.71|102.02|100.72|102.02|100.72|102.01|100.71|2
1656148380000|2022-06-25 09:13:00|102.03|100.73|102.07|100.77|102.08|100.78|102.03|100.73|6
1656148390000|2022-06-25 09:13:10|102.06|100.76|102.05|100.75|102.06|100.76|102.05|100.75|2
1656148400000|2022-06-25 09:13:20|102.06|100.76|102.08|100.78|102.08|100.78|102.06|100.76|3
1656148440000|2022-06-25 09:14:00|102.03|100.73|102.02|100.72|102.03|100.73|102.02|100.72|2
1656148480000|2022-06-25 09:14:40|102.03|100.73|101.97|100.67|102.03|100.73|101.96|100.66|6
1656148500000|2022-06-25 09:15:00|101.96|100.66|101.96|100.66|101.96|100.66|101.96|100.66|1
1656148520000|2022-06-25 09:15:20|101.97|100.67|101.97|100.67|101.97|100.67|101.97|100.67|1
1656148530000|2022-06-25 09:15:30|101.98|100.68|101.99|100.69|101.99|100.69|101.98|100.68|2
1656148540000|2022-06-25 09:15:40|102|100.7|102.04|100.74|102.04|100.74|102|100.7|5
1656148550000|2022-06-25 09:15:50|102|100.7|102.01|100.71|102.01|100.71|102|100.7|2
1656148560000|2022-06-25 09:16:00|102|100.7|102|100.7|102|100.7|101.99|100.69|3
1656148570000|2022-06-25 09:16:10|102.01|100.71|102.03|100.73|102.03|100.73|102.01|100.71|3
1656148580000|2022-06-25 09:16:20|102.04|100.74|102.03|100.73|102.04|100.74|102.03|100.73|2
1656148610000|2022-06-25 09:16:50|101.99|100.69|102|100.7|102|100.7|101.98|100.68|4
1656148620000|2022-06-25 09:17:00|101.99|100.69|101.97|100.67|101.99|100.69|101.95|100.65|6
1656148650000|2022-06-25 09:17:30|101.96|100.66|101.96|100.66|101.96|100.66|101.96|100.66|1
1656148700000|2022-06-25 09:18:20|101.97|100.67|102|100.7|102|100.7|101.97|100.67|4
1656148730000|2022-06-25 09:18:50|102.01|100.71|102.03|100.73|102.04|100.74|102.01|100.71|5
1656148750000|2022-06-25 09:19:10|102.04|100.74|102.04|100.74|102.04|100.74|102.04|100.74|1
1656148780000|2022-06-25 09:19:40|102.03|100.73|101.96|100.66|102.03|100.73|101.96|100.66|3
1656148790000|2022-06-25 09:19:50|101.97|100.67|101.97|100.67|101.97|100.67|101.97|100.67|1
1656148830000|2022-06-25 09:20:30|101.98|100.68|101.98|100.68|101.98|100.68|101.98|100.68|1
1656148860000|2022-06-25 09:21:00|101.99|100.69|101.99|100.69|101.99|100.69|101.99|100.69|1
1656148870000|2022-06-25 09:21:10|102.01|100.71|102.02|100.72|102.02|100.72|102.01|100.71|2
1656148880000|2022-06-25 09:21:20|102.03|100.73|102.04|100.74|102.04|100.74|102.03|100.73|2
1656148890000|2022-06-25 09:21:30|102.05|100.75|102.06|100.76|102.06|100.76|102.05|100.75|2
1656148910000|2022-06-25 09:21:50|102.07|100.77|102.07|100.77|102.07|100.77|102.07|100.77|1
1656148920000|2022-06-25 09:22:00|102.08|100.78|102.12|100.82|102.12|100.82|102.08|100.78|3
1656148930000|2022-06-25 09:22:10|102.1|100.8|102.06|100.76|102.1|100.8|102.05|100.75|3
1656148950000|2022-06-25 09:22:30|102.07|100.77|102.07|100.77|102.07|100.77|102.07|100.77|1
1656148960000|2022-06-25 09:22:40|102.08|100.78|102.12|100.82|102.12|100.82|102.08|100.78|5
1656148970000|2022-06-25 09:22:50|102.11|100.81|102.12|100.82|102.12|100.82|102.11|100.81|2
1656148980000|2022-06-25 09:23:00|102.1|100.8|102.1|100.8|102.1|100.8|102.1|100.8|1
1656148990000|2022-06-25 09:23:10|102.11|100.81|102.14|100.84|102.14|100.84|102.11|100.81|4
1656149000000|2022-06-25 09:23:20|102.15|100.85|102.16|100.86|102.16|100.86|102.15|100.85|2
1656149010000|2022-06-25 09:23:30|102.19|100.89|102.22|100.92|102.22|100.92|102.19|100.89|6
1656149020000|2022-06-25 09:23:40|102.23|100.93|102.28|100.98|102.29|100.99|102.23|100.93|7
1656149030000|2022-06-25 09:23:50|102.29|100.99|102.26|100.96|102.29|100.99|102.25|100.95|5
1656149040000|2022-06-25 09:24:00|102.25|100.95|102.25|100.95|102.25|100.95|102.24|100.94|3
1656149050000|2022-06-25 09:24:10|102.24|100.94|102.23|100.93|102.24|100.94|102.22|100.92|6
1656149060000|2022-06-25 09:24:20|102.24|100.94|102.23|100.93|102.24|100.94|102.23|100.93|2
1656149070000|2022-06-25 09:24:30|102.24|100.94|102.25|100.95|102.27|100.97|102.24|100.94|6
1656149080000|2022-06-25 09:24:40|102.27|100.97|102.3|101|102.31|101.01|102.27|100.97|10
1656149100000|2022-06-25 09:25:00|102.29|100.99|102.29|100.99|102.29|100.99|102.29|100.99|1
1656149110000|2022-06-25 09:25:10|102.28|100.98|102.28|100.98|102.28|100.98|102.28|100.98|1
1656149120000|2022-06-25 09:25:20|102.25|100.95|102.26|100.96|102.26|100.96|102.25|100.95|2
1656149130000|2022-06-25 09:25:30|102.28|100.98|102.31|101.01|102.31|101.01|102.28|100.98|3
1656149140000|2022-06-25 09:25:40|102.3|101|102.28|100.98|102.3|101|102.28|100.98|3
1656149160000|2022-06-25 09:26:00|102.29|100.99|102.31|101.01|102.31|101.01|102.29|100.99|2
1656149170000|2022-06-25 09:26:10|102.3|101|102.32|101.02|102.32|101.02|102.29|100.99|4
1656149180000|2022-06-25 09:26:20|102.34|101.04|102.48|101.18|102.48|101.18|102.34|101.04|8
1656149190000|2022-06-25 09:26:30|102.47|101.17|102.36|101.06|102.47|101.17|102.36|101.06|6
1656149200000|2022-06-25 09:26:40|102.34|101.04|102.34|101.04|102.35|101.05|102.34|101.04|3
1656149220000|2022-06-25 09:27:00|102.36|101.06|102.36|101.06|102.37|101.07|102.36|101.06|3
1656149250000|2022-06-25 09:27:30|102.37|101.07|102.37|101.07|102.37|101.07|102.37|101.07|1
1656149270000|2022-06-25 09:27:50|102.4|101.1|102.41|101.11|102.41|101.11|102.4|101.1|2
1656149280000|2022-06-25 09:28:00|102.4|101.1|102.39|101.09|102.4|101.1|102.39|101.09|2
1656149350000|2022-06-25 09:29:10|102.38|101.08|102.38|101.08|102.38|101.08|102.38|101.08|1
1656149360000|2022-06-25 09:29:20|102.35|101.05|102.37|101.07|102.38|101.08|102.35|101.05|3
1656149370000|2022-06-25 09:29:30|102.36|101.06|102.36|101.06|102.36|101.06|102.35|101.05|3
1656149390000|2022-06-25 09:29:50|102.35|101.05|102.23|100.93|102.35|101.05|102.23|100.93|5
1656149400000|2022-06-25 09:30:00|102.22|100.92|102.28|100.98|102.28|100.98|102.21|100.91|8
1656149420000|2022-06-25 09:30:20|102.27|100.97|102.27|100.97|102.27|100.97|102.27|100.97|1
1656149460000|2022-06-25 09:31:00|102.28|100.98|102.32|101.02|102.32|101.02|102.28|100.98|3
1656149470000|2022-06-25 09:31:10|102.31|101.01|102.37|101.07|102.37|101.07|102.3|101|5
1656149480000|2022-06-25 09:31:20|102.36|101.06|102.34|101.04|102.36|101.06|102.33|101.03|5
1656149490000|2022-06-25 09:31:30|102.33|101.03|102.33|101.03|102.33|101.03|102.33|101.03|1
1656149500000|2022-06-25 09:31:40|102.32|101.02|102.26|100.96|102.32|101.02|102.26|100.96|3
1656149510000|2022-06-25 09:31:50|102.27|100.97|102.26|100.96|102.27|100.97|102.26|100.96|2
1656149610000|2022-06-25 09:33:30|102.25|100.95|102.26|100.96|102.26|100.96|102.25|100.95|2
1656149630000|2022-06-25 09:33:50|102.25|100.95|102.27|100.97|102.27|100.97|102.25|100.95|3
1656149640000|2022-06-25 09:34:00|102.3|101|102.34|101.04|102.34|101.04|102.3|101|4
1656149650000|2022-06-25 09:34:10|102.37|101.07|102.37|101.07|102.37|101.07|102.37|101.07|1
1656149660000|2022-06-25 09:34:20|102.38|101.08|102.4|101.1|102.41|101.11|102.38|101.08|5
1656149670000|2022-06-25 09:34:30|102.42|101.12|102.38|101.08|102.43|101.13|102.36|101.06|6
1656149680000|2022-06-25 09:34:40|102.39|101.09|102.32|101.02|102.4|101.1|102.26|100.96|13
1656149690000|2022-06-25 09:34:50|102.31|101.01|102.25|100.95|102.31|101.01|102.25|100.95|5
1656149700000|2022-06-25 09:35:00|102.24|100.94|102.18|100.88|102.24|100.94|102.18|100.88|4
1656149710000|2022-06-25 09:35:10|102.17|100.87|102.16|100.86|102.17|100.87|102.16|100.86|2
1656149720000|2022-06-25 09:35:20|102.15|100.85|102.18|100.88|102.18|100.88|102.15|100.85|3
1656149730000|2022-06-25 09:35:30|102.17|100.87|102.16|100.86|102.17|100.87|102.16|100.86|2
1656149750000|2022-06-25 09:35:50|102.17|100.87|102.27|100.97|102.27|100.97|102.17|100.87|5
1656149760000|2022-06-25 09:36:00|102.26|100.96|102.26|100.96|102.26|100.96|102.26|100.96|1
1656149790000|2022-06-25 09:36:30|102.25|100.95|102.25|100.95|102.25|100.95|102.25|100.95|1
1656149830000|2022-06-25 09:37:10|102.27|100.97|102.34|101.04|102.34|101.04|102.26|100.96|5
1656149840000|2022-06-25 09:37:20|102.33|101.03|102.3|101|102.34|101.04|102.28|100.98|9
1656149870000|2022-06-25 09:37:50|102.33|101.03|102.28|100.98|102.33|101.03|102.28|100.98|5
1656149880000|2022-06-25 09:38:00|102.25|100.95|102.25|100.95|102.25|100.95|102.25|100.95|1
1656149900000|2022-06-25 09:38:20|102.24|100.94|102.24|100.94|102.24|100.94|102.24|100.94|1
1656149930000|2022-06-25 09:38:50|102.25|100.95|102.25|100.95|102.25|100.95|102.25|100.95|1
1656149960000|2022-06-25 09:39:20|102.24|100.94|102.19|100.89|102.24|100.94|102.19|100.89|6
1656149970000|2022-06-25 09:39:30|102.16|100.86|102.17|100.87|102.17|100.87|102.16|100.86|2
1656149980000|2022-06-25 09:39:40|102.16|100.86|102.16|100.86|102.16|100.86|102.13|100.83|5
1656149990000|2022-06-25 09:39:50|102.18|100.88|102.17|100.87|102.18|100.88|102.17|100.87|2
1656150000000|2022-06-25 09:40:00|102.16|100.86|102.16|100.86|102.16|100.86|102.16|100.86|1
1656150010000|2022-06-25 09:40:10|102.15|100.85|102.17|100.87|102.17|100.87|102.15|100.85|2
1656150060000|2022-06-25 09:41:00|102.16|100.86|102.16|100.86|102.16|100.86|102.16|100.86|1
1656150070000|2022-06-25 09:41:10|102.17|100.87|102.26|100.96|102.26|100.96|102.17|100.87|5
1656150080000|2022-06-25 09:41:20|102.31|101.01|102.35|101.05|102.35|101.05|102.31|101.01|5
1656150090000|2022-06-25 09:41:30|102.34|101.04|102.34|101.04|102.34|101.04|102.34|101.04|1
1656150100000|2022-06-25 09:41:40|102.35|101.05|102.35|101.05|102.35|101.05|102.35|101.05|1
1656150130000|2022-06-25 09:42:10|102.34|101.04|102.32|101.02|102.34|101.04|102.32|101.02|2
1656150150000|2022-06-25 09:42:30|102.28|100.98|102.28|100.98|102.28|100.98|102.28|100.98|1
1656150170000|2022-06-25 09:42:50|102.27|100.97|102.27|100.97|102.27|100.97|102.27|100.97|1
1656150180000|2022-06-25 09:43:00|102.26|100.96|102.26|100.96|102.26|100.96|102.26|100.96|1
1656150200000|2022-06-25 09:43:20|102.25|100.95|102.25|100.95|102.25|100.95|102.25|100.95|1
1656150210000|2022-06-25 09:43:30|102.27|100.97|102.27|100.97|102.27|100.97|102.27|100.97|1
1656150280000|2022-06-25 09:44:40|102.28|100.98|102.27|100.97|102.28|100.98|102.27|100.97|2
1656150320000|2022-06-25 09:45:20|102.26|100.96|102.26|100.96|102.26|100.96|102.26|100.96|1
1656150330000|2022-06-25 09:45:30|102.25|100.95|102.25|100.95|102.25|100.95|102.25|100.95|1
1656150360000|2022-06-25 09:46:00|102.24|100.94|102.17|100.87|102.24|100.94|102.17|100.87|6
1656150370000|2022-06-25 09:46:10|102.16|100.86|102.07|100.77|102.16|100.86|102.07|100.77|7
1656150380000|2022-06-25 09:46:20|102.06|100.76|102.05|100.75|102.07|100.77|102.05|100.75|4
1656150390000|2022-06-25 09:46:30|102.06|100.76|102.1|100.8|102.1|100.8|102.06|100.76|3
1656150420000|2022-06-25 09:47:00|102.09|100.79|102.06|100.76|102.09|100.79|102.06|100.76|4
1656150430000|2022-06-25 09:47:10|102.05|100.75|102.03|100.73|102.05|100.75|102.03|100.73|3
1656150440000|2022-06-25 09:47:20|102.02|100.72|101.92|100.62|102.02|100.72|101.92|100.62|8
1656150450000|2022-06-25 09:47:30|101.91|100.61|101.97|100.67|101.98|100.68|101.9|100.6|11
1656150460000|2022-06-25 09:47:40|101.96|100.66|101.91|100.61|101.97|100.67|101.91|100.61|12
1656150470000|2022-06-25 09:47:50|101.9|100.6|101.88|100.58|101.9|100.6|101.88|100.58|2
1656150480000|2022-06-25 09:48:00|101.89|100.59|101.89|100.59|101.91|100.61|101.89|100.59|5
1656150490000|2022-06-25 09:48:10|101.9|100.6|101.91|100.61|101.91|100.61|101.9|100.6|2
1656150500000|2022-06-25 09:48:20|101.92|100.62|101.91|100.61|101.95|100.65|101.91|100.61|6
1656150510000|2022-06-25 09:48:30|101.89|100.59|101.93|100.63|101.94|100.64|101.89|100.59|6
1656150520000|2022-06-25 09:48:40|101.92|100.62|101.93|100.63|101.93|100.63|101.92|100.62|4
1656150530000|2022-06-25 09:48:50|101.91|100.61|101.93|100.63|101.93|100.63|101.91|100.61|3
1656150540000|2022-06-25 09:49:00|101.95|100.65|101.95|100.65|101.95|100.65|101.95|100.65|1
1656150550000|2022-06-25 09:49:10|101.94|100.64|101.94|100.64|101.94|100.64|101.94|100.64|1
1656150580000|2022-06-25 09:49:40|101.93|100.63|101.94|100.64|101.95|100.65|101.93|100.63|5
1656150600000|2022-06-25 09:50:00|101.93|100.63|101.94|100.64|101.94|100.64|101.93|100.63|2
1656150610000|2022-06-25 09:50:10|101.93|100.63|101.91|100.61|101.93|100.63|101.9|100.6|6
1656150620000|2022-06-25 09:50:20|101.92|100.62|101.92|100.62|101.92|100.62|101.92|100.62|1
1656150640000|2022-06-25 09:50:40|101.94|100.64|101.94|100.64|101.94|100.64|101.94|100.64|1
1656150650000|2022-06-25 09:50:50|101.93|100.63|101.92|100.62|101.93|100.63|101.92|100.62|2
1656150660000|2022-06-25 09:51:00|101.93|100.63|101.93|100.63|101.93|100.63|101.93|100.63|1
1656150670000|2022-06-25 09:51:10|101.92|100.62|101.93|100.63|101.93|100.63|101.92|100.62|2
1656150680000|2022-06-25 09:51:20|101.92|100.62|101.92|100.62|101.92|100.62|101.92|100.62|1
1656150700000|2022-06-25 09:51:40|101.91|100.61|101.93|100.63|101.93|100.63|101.91|100.61|3
1656150730000|2022-06-25 09:52:10|101.96|100.66|102.07|100.77|102.07|100.77|101.96|100.66|8
1656150740000|2022-06-25 09:52:20|102.06|100.76|102.03|100.73|102.06|100.76|102.03|100.73|4
1656150800000|2022-06-25 09:53:20|102.05|100.75|102.07|100.77|102.11|100.81|102.05|100.75|7
1656150810000|2022-06-25 09:53:30|102.08|100.78|102.09|100.79|102.11|100.81|102.08|100.78|4
1656150820000|2022-06-25 09:53:40|102.07|100.77|102.08|100.78|102.08|100.78|102.07|100.77|2
1656150860000|2022-06-25 09:54:20|102.07|100.77|102.03|100.73|102.07|100.77|102.03|100.73|3
1656150870000|2022-06-25 09:54:30|102.04|100.74|102.06|100.76|102.06|100.76|102.04|100.74|3
1656150890000|2022-06-25 09:54:50|102.07|100.77|102.08|100.78|102.08|100.78|102.07|100.77|2
1656150910000|2022-06-25 09:55:10|102.13|100.83|102.18|100.88|102.18|100.88|102.13|100.83|4
1656150990000|2022-06-25 09:56:30|102.19|100.89|102.19|100.89|102.19|100.89|102.19|100.89|1
1656151020000|2022-06-25 09:57:00|102.15|100.85|102.12|100.82|102.15|100.85|102.12|100.82|3
1656151030000|2022-06-25 09:57:10|102.13|100.83|102.13|100.83|102.13|100.83|102.13|100.83|1
1656151040000|2022-06-25 09:57:20|102.12|100.82|102.17|100.87|102.17|100.87|102.12|100.82|4
1656151060000|2022-06-25 09:57:40|102.16|100.86|102.11|100.81|102.16|100.86|102.09|100.79|5
1656151070000|2022-06-25 09:57:50|102.1|100.8|102.1|100.8|102.1|100.8|102.1|100.8|1
1656151080000|2022-06-25 09:58:00|102.07|100.77|102.05|100.75|102.07|100.77|102.05|100.75|4
1656151090000|2022-06-25 09:58:10|102.06|100.76|102.08|100.78|102.1|100.8|102.06|100.76|4
1656151100000|2022-06-25 09:58:20|102.07|100.77|102.08|100.78|102.1|100.8|102.07|100.77|4
1656151110000|2022-06-25 09:58:30|102.09|100.79|102.09|100.79|102.09|100.79|102.09|100.79|1
1656151150000|2022-06-25 09:59:10|102.1|100.8|102.11|100.81|102.12|100.82|102.1|100.8|3
1656151160000|2022-06-25 09:59:20|102.12|100.82|102.19|100.89|102.19|100.89|102.12|100.82|5
1656151170000|2022-06-25 09:59:30|102.2|100.9|102.2|100.9|102.2|100.9|102.2|100.9|1
1656151180000|2022-06-25 09:59:40|102.21|100.91|102.2|100.9|102.22|100.92|102.2|100.9|4
1656151190000|2022-06-25 09:59:50|102.17|100.87|102.15|100.85|102.17|100.87|102.15|100.85|3
1656151240000|2022-06-25 10:00:40|102.16|100.86|102.19|100.89|102.19|100.89|102.16|100.86|3
1656151250000|2022-06-25 10:00:50|102.17|100.87|102.17|100.87|102.17|100.87|102.17|100.87|1
1656151300000|2022-06-25 10:01:40|102.16|100.86|102.16|100.86|102.16|100.86|102.16|100.86|1
1656151330000|2022-06-25 10:02:10|102.15|100.85|102.08|100.78|102.15|100.85|102.08|100.78|5
1656151340000|2022-06-25 10:02:20|102.07|100.77|102.11|100.81|102.12|100.82|102.07|100.77|5
1656151370000|2022-06-25 10:02:50|102.12|100.82|102.12|100.82|102.12|100.82|102.12|100.82|1
1656151380000|2022-06-25 10:03:00|102.15|100.85|102.15|100.85|102.15|100.85|102.15|100.85|1
1656151400000|2022-06-25 10:03:20|102.14|100.84|102.15|100.85|102.15|100.85|102.14|100.84|2
1656151410000|2022-06-25 10:03:30|102.16|100.86|102.18|100.88|102.19|100.89|102.16|100.86|3
1656151510000|2022-06-25 10:05:10|102.11|100.81|102.07|100.77|102.11|100.81|102.06|100.76|4
1656151530000|2022-06-25 10:05:30|102.06|100.76|102.06|100.76|102.06|100.76|102.06|100.76|1
1656151600000|2022-06-25 10:06:40|102.07|100.77|102.16|100.86|102.16|100.86|102.07|100.77|3
1656151610000|2022-06-25 10:06:50|102.17|100.87|102.17|100.87|102.17|100.87|102.17|100.87|1
1656151620000|2022-06-25 10:07:00|102.16|100.86|102.17|100.87|102.17|100.87|102.16|100.86|2
1656151630000|2022-06-25 10:07:10|102.18|100.88|102.27|100.97|102.28|100.98|102.18|100.88|7
1656151650000|2022-06-25 10:07:30|102.26|100.96|102.26|100.96|102.26|100.96|102.26|100.96|1
1656151690000|2022-06-25 10:08:10|102.24|100.94|102.24|100.94|102.24|100.94|102.24|100.94|1
1656151700000|2022-06-25 10:08:20|102.22|100.92|102.22|100.92|102.22|100.92|102.22|100.92|1
1656151710000|2022-06-25 10:08:30|102.21|100.91|102.18|100.88|102.21|100.91|102.18|100.88|4
1656151720000|2022-06-25 10:08:40|102.2|100.9|102.21|100.91|102.21|100.91|102.2|100.9|2
1656151730000|2022-06-25 10:08:50|102.23|100.93|102.18|100.88|102.23|100.93|102.18|100.88|4
1656151760000|2022-06-25 10:09:20|102.17|100.87|102.17|100.87|102.17|100.87|102.17|100.87|1
1656151770000|2022-06-25 10:09:30|102.16|100.86|102.17|100.87|102.17|100.87|102.13|100.83|5
1656151870000|2022-06-25 10:11:10|102.18|100.88|102.21|100.91|102.22|100.92|102.18|100.88|4
1656151880000|2022-06-25 10:11:20|102.22|100.92|102.24|100.94|102.24|100.94|102.22|100.92|2
1656151920000|2022-06-25 10:12:00|102.23|100.93|102.24|100.94|102.24|100.94|102.23|100.93|2
1656151930000|2022-06-25 10:12:10|102.25|100.95|102.26|100.96|102.29|100.99|102.25|100.95|5
1656151940000|2022-06-25 10:12:20|102.27|100.97|102.3|101|102.31|101.01|102.27|100.97|6
1656151950000|2022-06-25 10:12:30|102.29|100.99|102.29|100.99|102.29|100.99|102.29|100.99|1
1656151960000|2022-06-25 10:12:40|102.28|100.98|102.26|100.96|102.28|100.98|102.25|100.95|3
1656151970000|2022-06-25 10:12:50|102.27|100.97|102.27|100.97|102.27|100.97|102.27|100.97|1
1656151990000|2022-06-25 10:13:10|102.26|100.96|102.26|100.96|102.27|100.97|102.26|100.96|3
1656152030000|2022-06-25 10:13:50|102.27|100.97|102.26|100.96|102.27|100.97|102.26|100.96|2
1656152080000|2022-06-25 10:14:40|102.27|100.97|102.29|100.99|102.29|100.99|102.27|100.97|4
1656152090000|2022-06-25 10:14:50|102.3|101|102.3|101|102.3|101|102.3|101|1
1656152110000|2022-06-25 10:15:10|102.34|101.04|102.37|101.07|102.38|101.08|102.31|101.01|9
1656152120000|2022-06-25 10:15:20|102.36|101.06|102.37|101.07|102.37|101.07|102.35|101.05|3
1656152130000|2022-06-25 10:15:30|102.33|101.03|102.31|101.01|102.36|101.06|102.31|101.01|6
1656152190000|2022-06-25 10:16:30|102.27|100.97|102.28|100.98|102.28|100.98|102.26|100.96|4
1656152200000|2022-06-25 10:16:40|102.27|100.97|102.12|100.82|102.27|100.97|102.11|100.81|12
1656152230000|2022-06-25 10:17:10|102.16|100.86|102.25|100.95|102.26|100.96|102.16|100.86|5
1656152240000|2022-06-25 10:17:20|102.24|100.94|102.23|100.93|102.24|100.94|102.23|100.93|2
1656152260000|2022-06-25 10:17:40|102.21|100.91|102.21|100.91|102.21|100.91|102.21|100.91|1
1656152310000|2022-06-25 10:18:30|102.22|100.92|102.23|100.93|102.23|100.93|102.22|100.92|2
1656152350000|2022-06-25 10:19:10|102.26|100.96|102.27|100.97|102.28|100.98|102.26|100.96|4
1656152400000|2022-06-25 10:20:00|102.28|100.98|102.29|100.99|102.3|101|102.28|100.98|3
1656152410000|2022-06-25 10:20:10|102.33|101.03|102.33|101.03|102.33|101.03|102.33|101.03|1
1656152430000|2022-06-25 10:20:30|102.34|101.04|102.35|101.05|102.35|101.05|102.34|101.04|2
1656152450000|2022-06-25 10:20:50|102.37|101.07|102.36|101.06|102.37|101.07|102.36|101.06|2
1656152470000|2022-06-25 10:21:10|102.35|101.05|102.36|101.06|102.36|101.06|102.35|101.05|2
1656152500000|2022-06-25 10:21:40|102.35|101.05|102.19|100.89|102.35|101.05|102.19|100.89|9
1656152510000|2022-06-25 10:21:50|102.15|100.85|102.15|100.85|102.15|100.85|102.15|100.85|1
1656152520000|2022-06-25 10:22:00|102.14|100.84|102.13|100.83|102.14|100.84|102.13|100.83|4
1656152530000|2022-06-25 10:22:10|102.12|100.82|102.07|100.77|102.12|100.82|102.07|100.77|4
1656152540000|2022-06-25 10:22:20|102.08|100.78|102.06|100.76|102.08|100.78|102.06|100.76|5
1656152550000|2022-06-25 10:22:30|102.05|100.75|102.05|100.75|102.05|100.75|102.05|100.75|1
1656152560000|2022-06-25 10:22:40|102.02|100.72|102.01|100.71|102.02|100.72|102.01|100.71|2
1656152580000|2022-06-25 10:23:00|102.02|100.72|102.04|100.74|102.04|100.74|102.02|100.72|3
1656152590000|2022-06-25 10:23:10|102.06|100.76|102.05|100.75|102.06|100.76|102.05|100.75|2
1656152600000|2022-06-25 10:23:20|102.04|100.74|102.01|100.71|102.04|100.74|102.01|100.71|4
1656152610000|2022-06-25 10:23:30|101.97|100.67|101.95|100.65|101.97|100.67|101.92|100.62|7
1656152630000|2022-06-25 10:23:50|101.96|100.66|101.97|100.67|101.97|100.67|101.96|100.66|2
1656152640000|2022-06-25 10:24:00|101.96|100.66|101.98|100.68|102|100.7|101.96|100.66|5
1656152650000|2022-06-25 10:24:10|101.97|100.67|101.97|100.67|101.97|100.67|101.97|100.67|1
1656152670000|2022-06-25 10:24:30|102|100.7|101.99|100.69|102|100.7|101.99|100.69|2
1656152680000|2022-06-25 10:24:40|101.98|100.68|101.98|100.68|101.98|100.68|101.98|100.68|1
1656152690000|2022-06-25 10:24:50|101.96|100.66|101.96|100.66|101.96|100.66|101.96|100.66|1
1656152750000|2022-06-25 10:25:50|101.94|100.64|101.92|100.62|101.96|100.66|101.92|100.62|7
1656152760000|2022-06-25 10:26:00|101.91|100.61|101.87|100.57|101.91|100.61|101.86|100.56|10
1656152770000|2022-06-25 10:26:10|101.89|100.59|101.86|100.56|101.89|100.59|101.83|100.53|9
1656152780000|2022-06-25 10:26:20|101.85|100.55|101.8|100.5|101.85|100.55|101.8|100.5|6
1656152790000|2022-06-25 10:26:30|101.81|100.51|101.82|100.52|101.82|100.52|101.81|100.51|4
1656152800000|2022-06-25 10:26:40|101.84|100.54|101.81|100.51|101.86|100.56|101.8|100.5|8
1656152810000|2022-06-25 10:26:50|101.8|100.5|101.76|100.46|101.81|100.51|101.76|100.46|7
1656152820000|2022-06-25 10:27:00|101.79|100.49|101.8|100.5|101.8|100.5|101.79|100.49|2
1656152830000|2022-06-25 10:27:10|101.81|100.51|101.87|100.57|101.87|100.57|101.81|100.51|6
1656152840000|2022-06-25 10:27:20|101.88|100.58|101.87|100.57|101.88|100.58|101.87|100.57|2
1656152850000|2022-06-25 10:27:30|101.88|100.58|101.9|100.6|101.9|100.6|101.88|100.58|2
1656152860000|2022-06-25 10:27:40|101.89|100.59|101.89|100.59|101.92|100.62|101.89|100.59|7
1656152870000|2022-06-25 10:27:50|101.87|100.57|101.84|100.54|101.87|100.57|101.84|100.54|2
1656152890000|2022-06-25 10:28:10|101.82|100.52|101.82|100.52|101.82|100.52|101.82|100.52|1
1656152900000|2022-06-25 10:28:20|101.83|100.53|101.83|100.53|101.83|100.53|101.83|100.53|1
1656152920000|2022-06-25 10:28:40|101.81|100.51|101.77|100.47|101.81|100.51|101.77|100.47|3
1656152930000|2022-06-25 10:28:50|101.76|100.46|101.81|100.51|101.81|100.51|101.75|100.45|8
1656152940000|2022-06-25 10:29:00|101.82|100.52|101.83|100.53|101.83|100.53|101.81|100.51|4
1656152950000|2022-06-25 10:29:10|101.85|100.55|101.85|100.55|101.86|100.56|101.85|100.55|3
1656152960000|2022-06-25 10:29:20|101.86|100.56|101.86|100.56|101.86|100.56|101.86|100.56|1
1656152970000|2022-06-25 10:29:30|101.85|100.55|101.85|100.55|101.85|100.55|101.85|100.55|1
1656152980000|2022-06-25 10:29:40|101.88|100.58|101.91|100.61|101.91|100.61|101.88|100.58|4
1656152990000|2022-06-25 10:29:50|101.92|100.62|101.87|100.57|101.92|100.62|101.86|100.56|8
1656153000000|2022-06-25 10:30:00|101.85|100.55|101.87|100.57|101.87|100.57|101.79|100.49|11
1656153010000|2022-06-25 10:30:10|101.88|100.58|101.93|100.63|101.93|100.63|101.88|100.58|6
1656153020000|2022-06-25 10:30:20|101.95|100.65|101.97|100.67|101.97|100.67|101.95|100.65|3
1656153030000|2022-06-25 10:30:30|101.93|100.63|101.93|100.63|101.93|100.63|101.93|100.63|1
1656153040000|2022-06-25 10:30:40|101.94|100.64|101.86|100.56|101.94|100.64|101.86|100.56|7
1656153050000|2022-06-25 10:30:50|101.85|100.55|101.84|100.54|101.85|100.55|101.83|100.53|3
1656153060000|2022-06-25 10:31:00|101.83|100.53|101.84|100.54|101.84|100.54|101.83|100.53|2
1656153070000|2022-06-25 10:31:10|101.86|100.56|101.86|100.56|101.86|100.56|101.86|100.56|1
1656153090000|2022-06-25 10:31:30|101.84|100.54|101.82|100.52|101.84|100.54|101.81|100.51|3
1656153110000|2022-06-25 10:31:50|101.81|100.51|101.8|100.5|101.81|100.51|101.8|100.5|2
1656153140000|2022-06-25 10:32:20|101.79|100.49|101.79|100.49|101.79|100.49|101.79|100.49|1
1656153150000|2022-06-25 10:32:30|101.8|100.5|101.8|100.5|101.8|100.5|101.8|100.5|1
1656153190000|2022-06-25 10:33:10|101.81|100.51|101.8|100.5|101.81|100.51|101.8|100.5|2
1656153210000|2022-06-25 10:33:30|101.81|100.51|101.84|100.54|101.84|100.54|101.81|100.51|4
1656153220000|2022-06-25 10:33:40|101.83|100.53|101.81|100.51|101.83|100.53|101.8|100.5|4
1656153320000|2022-06-25 10:35:20|101.8|100.5|101.77|100.47|101.8|100.5|101.76|100.46|5
1656153340000|2022-06-25 10:35:40|101.76|100.46|101.76|100.46|101.76|100.46|101.76|100.46|1
1656153370000|2022-06-25 10:36:10|101.77|100.47|101.77|100.47|101.77|100.47|101.77|100.47|1
1656153380000|2022-06-25 10:36:20|101.78|100.48|101.76|100.46|101.78|100.48|101.75|100.45|4
1656153390000|2022-06-25 10:36:30|101.77|100.47|101.77|100.47|101.77|100.47|101.77|100.47|1
1656153420000|2022-06-25 10:37:00|101.76|100.46|101.74|100.44|101.76|100.46|101.74|100.44|2
1656153430000|2022-06-25 10:37:10|101.75|100.45|101.75|100.45|101.76|100.46|101.75|100.45|3
1656153450000|2022-06-25 10:37:30|101.76|100.46|101.77|100.47|101.77|100.47|101.76|100.46|2
1656153460000|2022-06-25 10:37:40|101.76|100.46|101.76|100.46|101.76|100.46|101.75|100.45|3
1656153470000|2022-06-25 10:37:50|101.75|100.45|101.75|100.45|101.75|100.45|101.75|100.45|1
1656153480000|2022-06-25 10:38:00|101.73|100.43|101.72|100.42|101.73|100.43|101.72|100.42|2
1656153500000|2022-06-25 10:38:20|101.75|100.45|101.73|100.43|101.75|100.45|101.73|100.43|2
1656153510000|2022-06-25 10:38:30|101.74|100.44|101.75|100.45|101.75|100.45|101.74|100.44|2
1656153530000|2022-06-25 10:38:50|101.76|100.46|101.76|100.46|101.76|100.46|101.76|100.46|1
1656153560000|2022-06-25 10:39:20|101.74|100.44|101.68|100.38|101.74|100.44|101.68|100.38|5
1656153570000|2022-06-25 10:39:30|101.63|100.33|101.38|100.08|101.63|100.33|101.33|100.03|16
1656153580000|2022-06-25 10:39:40|101.39|100.09|101.39|100.09|101.4|100.1|101.38|100.08|11
1656153590000|2022-06-25 10:39:50|101.4|100.1|101.48|100.18|101.48|100.18|101.38|100.08|9
1656153600000|2022-06-25 10:40:00|101.47|100.17|101.42|100.12|101.47|100.17|101.41|100.11|5
1656153610000|2022-06-25 10:40:10|101.43|100.13|101.43|100.13|101.43|100.13|101.43|100.13|1
1656153630000|2022-06-25 10:40:30|101.42|100.12|101.41|100.11|101.42|100.12|101.39|100.09|5
1656153640000|2022-06-25 10:40:40|101.4|100.1|101.39|100.09|101.41|100.11|101.39|100.09|7
1656153650000|2022-06-25 10:40:50|101.4|100.1|101.46|100.16|101.47|100.17|101.4|100.1|12
1656153660000|2022-06-25 10:41:00|101.44|100.14|101.38|100.08|101.44|100.14|101.34|100.04|5
1656153670000|2022-06-25 10:41:10|101.39|100.09|101.45|100.15|101.46|100.16|101.39|100.09|9
1656153680000|2022-06-25 10:41:20|101.46|100.16|101.47|100.17|101.5|100.2|101.46|100.16|6
1656153690000|2022-06-25 10:41:30|101.44|100.14|101.46|100.16|101.48|100.18|101.44|100.14|6
1656153700000|2022-06-25 10:41:40|101.45|100.15|101.46|100.16|101.46|100.16|101.45|100.15|2
1656153710000|2022-06-25 10:41:50|101.44|100.14|101.44|100.14|101.44|100.14|101.44|100.14|1
1656153720000|2022-06-25 10:42:00|101.43|100.13|101.43|100.13|101.43|100.13|101.43|100.13|1
1656153730000|2022-06-25 10:42:10|101.44|100.14|101.46|100.16|101.46|100.16|101.43|100.13|7
1656153740000|2022-06-25 10:42:20|101.47|100.17|101.55|100.25|101.55|100.25|101.47|100.17|8
1656153750000|2022-06-25 10:42:30|101.54|100.24|101.49|100.19|101.55|100.25|101.47|100.17|10
1656153760000|2022-06-25 10:42:40|101.52|100.22|101.5|100.2|101.52|100.22|101.5|100.2|5
1656153780000|2022-06-25 10:43:00|101.51|100.21|101.54|100.24|101.54|100.24|101.51|100.21|5
1656153790000|2022-06-25 10:43:10|101.55|100.25|101.53|100.23|101.55|100.25|101.53|100.23|5
1656153800000|2022-06-25 10:43:20|101.54|100.24|101.54|100.24|101.54|100.24|101.53|100.23|15
1656153810000|2022-06-25 10:43:30|101.53|100.23|101.54|100.24|101.54|100.24|101.53|100.23|2
1656153820000|2022-06-25 10:43:40|101.53|100.23|101.56|100.26|101.56|100.26|101.53|100.23|10
1656153830000|2022-06-25 10:43:50|101.55|100.25|101.56|100.26|101.56|100.26|101.54|100.24|9
1656153840000|2022-06-25 10:44:00|101.55|100.25|101.55|100.25|101.56|100.26|101.54|100.24|6
1656153850000|2022-06-25 10:44:10|101.54|100.24|101.53|100.23|101.54|100.24|101.53|100.23|2
1656153860000|2022-06-25 10:44:20|101.55|100.25|101.54|100.24|101.55|100.25|101.54|100.24|2
1656153870000|2022-06-25 10:44:30|101.56|100.26|101.54|100.24|101.56|100.26|101.54|100.24|3
1656153880000|2022-06-25 10:44:40|101.55|100.25|101.54|100.24|101.55|100.25|101.54|100.24|8
1656153890000|2022-06-25 10:44:50|101.55|100.25|101.54|100.24|101.55|100.25|101.53|100.23|13
1656153900000|2022-06-25 10:45:00|101.53|100.23|101.54|100.24|101.55|100.25|101.53|100.23|16
1656153910000|2022-06-25 10:45:10|101.55|100.25|101.55|100.25|101.55|100.25|101.54|100.24|9
1656153920000|2022-06-25 10:45:20|101.54|100.24|101.53|100.23|101.54|100.24|101.53|100.23|4
1656153930000|2022-06-25 10:45:30|101.52|100.22|101.52|100.22|101.52|100.22|101.52|100.22|1
1656153940000|2022-06-25 10:45:40|101.54|100.24|101.53|100.23|101.54|100.24|101.53|100.23|4
1656153950000|2022-06-25 10:45:50|101.52|100.22|101.52|100.22|101.54|100.24|101.52|100.22|4
1656153960000|2022-06-25 10:46:00|101.54|100.24|101.53|100.23|101.54|100.24|101.53|100.23|2
1656153970000|2022-06-25 10:46:10|101.52|100.22|101.46|100.16|101.52|100.22|101.46|100.16|5
1656154000000|2022-06-25 10:46:40|101.41|100.11|101.41|100.11|101.41|100.11|101.4|100.1|3
1656154030000|2022-06-25 10:47:10|101.42|100.12|101.42|100.12|101.42|100.12|101.42|100.12|1
1656154100000|2022-06-25 10:48:20|101.41|100.11|101.38|100.08|101.41|100.11|101.38|100.08|3
1656154160000|2022-06-25 10:49:20|101.39|100.09|101.38|100.08|101.39|100.09|101.38|100.08|4
1656154180000|2022-06-25 10:49:40|101.39|100.09|101.38|100.08|101.39|100.09|101.38|100.08|2
1656154190000|2022-06-25 10:49:50|101.39|100.09|101.39|100.09|101.39|100.09|101.39|100.09|1
1656154200000|2022-06-25 10:50:00|101.38|100.08|101.38|100.08|101.39|100.09|101.38|100.08|3
1656154210000|2022-06-25 10:50:10|101.39|100.09|101.5|100.2|101.51|100.21|101.39|100.09|8
1656154220000|2022-06-25 10:50:20|101.51|100.21|101.52|100.22|101.52|100.22|101.51|100.21|2
1656154230000|2022-06-25 10:50:30|101.56|100.26|101.63|100.33|101.63|100.33|101.56|100.26|9
1656154240000|2022-06-25 10:50:40|101.64|100.34|101.63|100.33|101.65|100.35|101.63|100.33|3
1656154250000|2022-06-25 10:50:50|101.62|100.32|101.61|100.31|101.62|100.32|101.61|100.31|2
1656154260000|2022-06-25 10:51:00|101.59|100.29|101.6|100.3|101.6|100.3|101.59|100.29|2
1656154270000|2022-06-25 10:51:10|101.59|100.29|101.59|100.29|101.6|100.3|101.59|100.29|3
1656154280000|2022-06-25 10:51:20|101.6|100.3|101.6|100.3|101.6|100.3|101.59|100.29|3
1656154290000|2022-06-25 10:51:30|101.61|100.31|101.59|100.29|101.62|100.32|101.59|100.29|5
1656154300000|2022-06-25 10:51:40|101.58|100.28|101.58|100.28|101.58|100.28|101.58|100.28|1
1656154310000|2022-06-25 10:51:50|101.56|100.26|101.58|100.28|101.58|100.28|101.56|100.26|2
1656154320000|2022-06-25 10:52:00|101.64|100.34|101.74|100.44|101.74|100.44|101.64|100.34|6
1656154330000|2022-06-25 10:52:10|101.77|100.47|101.76|100.46|101.77|100.47|101.76|100.46|2
1656154340000|2022-06-25 10:52:20|101.75|100.45|101.74|100.44|101.76|100.46|101.74|100.44|5
1656154360000|2022-06-25 10:52:40|101.78|100.48|101.77|100.47|101.78|100.48|101.77|100.47|2
1656154370000|2022-06-25 10:52:50|101.75|100.45|101.75|100.45|101.75|100.45|101.75|100.45|1
1656154380000|2022-06-25 10:53:00|101.74|100.44|101.71|100.41|101.74|100.44|101.71|100.41|4
1656154390000|2022-06-25 10:53:10|101.7|100.4|101.71|100.41|101.72|100.42|101.69|100.39|5
1656154400000|2022-06-25 10:53:20|101.64|100.34|101.46|100.16|101.64|100.34|101.46|100.16|7
1656154410000|2022-06-25 10:53:30|101.45|100.15|101.43|100.13|101.45|100.15|101.43|100.13|3
1656154420000|2022-06-25 10:53:40|101.45|100.15|101.44|100.14|101.45|100.15|101.44|100.14|2
1656154430000|2022-06-25 10:53:50|101.47|100.17|101.46|100.16|101.48|100.18|101.46|100.16|6
1656154440000|2022-06-25 10:54:00|101.45|100.15|101.45|100.15|101.45|100.15|101.45|100.15|1
1656154460000|2022-06-25 10:54:20|101.43|100.13|101.43|100.13|101.43|100.13|101.42|100.12|3
1656154470000|2022-06-25 10:54:30|101.44|100.14|101.44|100.14|101.44|100.14|101.44|100.14|1
1656154490000|2022-06-25 10:54:50|101.46|100.16|101.46|100.16|101.46|100.16|101.46|100.16|1
1656154500000|2022-06-25 10:55:00|101.47|100.17|101.53|100.23|101.54|100.24|101.47|100.17|5
1656154510000|2022-06-25 10:55:10|101.54|100.24|101.59|100.29|101.59|100.29|101.54|100.24|8
1656154530000|2022-06-25 10:55:30|101.58|100.28|101.55|100.25|101.58|100.28|101.55|100.25|6
1656154540000|2022-06-25 10:55:40|101.57|100.27|101.56|100.26|101.57|100.27|101.56|100.26|2
1656154560000|2022-06-25 10:56:00|101.55|100.25|101.55|100.25|101.55|100.25|101.55|100.25|1
1656154570000|2022-06-25 10:56:10|101.54|100.24|101.49|100.19|101.54|100.24|101.49|100.19|6
1656154580000|2022-06-25 10:56:20|101.48|100.18|101.48|100.18|101.48|100.18|101.48|100.18|1
1656154600000|2022-06-25 10:56:40|101.49|100.19|101.5|100.2|101.51|100.21|101.49|100.19|3
1656154620000|2022-06-25 10:57:00|101.51|100.21|101.51|100.21|101.51|100.21|101.5|100.2|3
1656154630000|2022-06-25 10:57:10|101.5|100.2|101.59|100.29|101.6|100.3|101.5|100.2|10
1656154640000|2022-06-25 10:57:20|101.58|100.28|101.56|100.26|101.59|100.29|101.56|100.26|11
1656154650000|2022-06-25 10:57:30|101.54|100.24|101.49|100.19|101.54|100.24|101.49|100.19|6
1656154690000|2022-06-25 10:58:10|101.5|100.2|101.5|100.2|101.5|100.2|101.5|100.2|1
1656154700000|2022-06-25 10:58:20|101.55|100.25|101.53|100.23|101.55|100.25|101.53|100.23|3
1656154720000|2022-06-25 10:58:40|101.54|100.24|101.53|100.23|101.54|100.24|101.53|100.23|2
1656154740000|2022-06-25 10:59:00|101.54|100.24|101.58|100.28|101.58|100.28|101.54|100.24|3
1656154750000|2022-06-25 10:59:10|101.57|100.27|101.57|100.27|101.57|100.27|101.57|100.27|1
1656154780000|2022-06-25 10:59:40|101.56|100.26|101.55|100.25|101.57|100.27|101.54|100.24|7
1656154790000|2022-06-25 10:59:50|101.53|100.23|101.53|100.23|101.53|100.23|101.53|100.23|1
1656154810000|2022-06-25 11:00:10|101.52|100.22|101.52|100.22|101.52|100.22|101.52|100.22|1
1656154820000|2022-06-25 11:00:20|101.54|100.24|101.53|100.23|101.54|100.24|101.53|100.23|2
1656154840000|2022-06-25 11:00:40|101.52|100.22|101.48|100.18|101.52|100.22|101.48|100.18|5
1656154860000|2022-06-25 11:01:00|101.45|100.15|101.46|100.16|101.46|100.16|101.44|100.14|8
1656154870000|2022-06-25 11:01:10|101.44|100.14|101.43|100.13|101.46|100.16|101.43|100.13|4
1656154880000|2022-06-25 11:01:20|101.41|100.11|101.39|100.09|101.41|100.11|101.39|100.09|2
1656154890000|2022-06-25 11:01:30|101.38|100.08|101.37|100.07|101.38|100.08|101.35|100.05|6
1656154900000|2022-06-25 11:01:40|101.38|100.08|101.37|100.07|101.38|100.08|101.36|100.06|13
1656154910000|2022-06-25 11:01:50|101.36|100.06|101.39|100.09|101.39|100.09|101.36|100.06|13
1656154920000|2022-06-25 11:02:00|101.38|100.08|101.37|100.07|101.38|100.08|101.36|100.06|14
1656154930000|2022-06-25 11:02:10|101.36|100.06|101.37|100.07|101.39|100.09|101.36|100.06|16
1656154940000|2022-06-25 11:02:20|101.38|100.08|101.37|100.07|101.38|100.08|101.36|100.06|14
1656154950000|2022-06-25 11:02:30|101.36|100.06|101.38|100.08|101.38|100.08|101.36|100.06|2
1656154960000|2022-06-25 11:02:40|101.37|100.07|101.38|100.08|101.38|100.08|101.36|100.06|3
1656154990000|2022-06-25 11:03:10|101.37|100.07|101.37|100.07|101.37|100.07|101.37|100.07|1
1656155000000|2022-06-25 11:03:20|101.38|100.08|101.38|100.08|101.38|100.08|101.38|100.08|1
1656155010000|2022-06-25 11:03:30|101.37|100.07|101.38|100.08|101.38|100.08|101.37|100.07|2
1656155020000|2022-06-25 11:03:40|101.37|100.07|101.37|100.07|101.37|100.07|101.37|100.07|1
1656155040000|2022-06-25 11:04:00|101.38|100.08|101.38|100.08|101.38|100.08|101.38|100.08|1
1656155060000|2022-06-25 11:04:20|101.37|100.07|101.37|100.07|101.37|100.07|101.37|100.07|1
1656155070000|2022-06-25 11:04:30|101.38|100.08|101.39|100.09|101.39|100.09|101.38|100.08|2
1656155090000|2022-06-25 11:04:50|101.38|100.08|101.38|100.08|101.38|100.08|101.38|100.08|1
1656155100000|2022-06-25 11:05:00|101.37|100.07|101.48|100.18|101.48|100.18|101.37|100.07|6
1656155110000|2022-06-25 11:05:10|101.45|100.15|101.46|100.16|101.48|100.18|101.45|100.15|13
1656155120000|2022-06-25 11:05:20|101.45|100.15|101.45|100.15|101.45|100.15|101.45|100.15|1
1656155130000|2022-06-25 11:05:30|101.44|100.14|101.44|100.14|101.44|100.14|101.44|100.14|1
1656155140000|2022-06-25 11:05:40|101.43|100.13|101.44|100.14|101.44|100.14|101.43|100.13|2
1656155150000|2022-06-25 11:05:50|101.43|100.13|101.43|100.13|101.43|100.13|101.43|100.13|1
1656155170000|2022-06-25 11:06:10|101.45|100.15|101.46|100.16|101.46|100.16|101.44|100.14|6
1656155180000|2022-06-25 11:06:20|101.47|100.17|101.54|100.24|101.55|100.25|101.47|100.17|9
1656155190000|2022-06-25 11:06:30|101.55|100.25|101.55|100.25|101.57|100.27|101.55|100.25|3
1656155200000|2022-06-25 11:06:40|101.56|100.26|101.6|100.3|101.61|100.31|101.56|100.26|5
1656155220000|2022-06-25 11:07:00|101.57|100.27|101.59|100.29|101.59|100.29|101.57|100.27|10
1656155230000|2022-06-25 11:07:10|101.58|100.28|101.59|100.29|101.59|100.29|101.58|100.28|12
1656155240000|2022-06-25 11:07:20|101.58|100.28|101.59|100.29|101.59|100.29|101.58|100.28|12
1656155250000|2022-06-25 11:07:30|101.58|100.28|101.55|100.25|101.59|100.29|101.54|100.24|14
1656155260000|2022-06-25 11:07:40|101.54|100.24|101.47|100.17|101.54|100.24|101.46|100.16|6
1656155300000|2022-06-25 11:08:20|101.45|100.15|101.4|100.1|101.45|100.15|101.4|100.1|4
1656155310000|2022-06-25 11:08:30|101.39|100.09|101.38|100.08|101.39|100.09|101.37|100.07|3
1656155320000|2022-06-25 11:08:40|101.37|100.07|101.4|100.1|101.41|100.11|101.37|100.07|7
1656155330000|2022-06-25 11:08:50|101.41|100.11|101.38|100.08|101.41|100.11|101.38|100.08|5
1656155340000|2022-06-25 11:09:00|101.39|100.09|101.45|100.15|101.45|100.15|101.39|100.09|3
1656155350000|2022-06-25 11:09:10|101.44|100.14|101.44|100.14|101.45|100.15|101.44|100.14|3
1656155390000|2022-06-25 11:09:50|101.43|100.13|101.54|100.24|101.55|100.25|101.43|100.13|8
1656155400000|2022-06-25 11:10:00|101.53|100.23|101.54|100.24|101.54|100.24|101.53|100.23|4
1656155410000|2022-06-25 11:10:10|101.56|100.26|101.65|100.35|101.65|100.35|101.56|100.26|8
1656155420000|2022-06-25 11:10:20|101.73|100.43|101.88|100.58|101.88|100.58|101.73|100.43|11
1656155430000|2022-06-25 11:10:30|101.87|100.57|101.9|100.6|101.93|100.63|101.87|100.57|5
1656155440000|2022-06-25 11:10:40|101.89|100.59|101.88|100.58|101.91|100.61|101.88|100.58|6
1656155450000|2022-06-25 11:10:50|101.87|100.57|101.87|100.57|101.87|100.57|101.87|100.57|1
1656155460000|2022-06-25 11:11:00|101.86|100.56|101.86|100.56|101.86|100.56|101.85|100.55|3
1656155470000|2022-06-25 11:11:10|101.87|100.57|101.87|100.57|101.87|100.57|101.87|100.57|1
1656155480000|2022-06-25 11:11:20|101.94|100.64|101.94|100.64|101.95|100.65|101.93|100.63|5
1656155490000|2022-06-25 11:11:30|101.95|100.65|101.95|100.65|101.95|100.65|101.95|100.65|1
1656155500000|2022-06-25 11:11:40|101.94|100.64|101.87|100.57|101.96|100.66|101.87|100.57|9
1656155510000|2022-06-25 11:11:50|101.88|100.58|101.88|100.58|101.88|100.58|101.87|100.57|3
1656155520000|2022-06-25 11:12:00|101.89|100.59|101.94|100.64|101.94|100.64|101.89|100.59|2
1656155530000|2022-06-25 11:12:10|101.95|100.65|101.97|100.67|101.97|100.67|101.95|100.65|3
1656155540000|2022-06-25 11:12:20|101.96|100.66|101.96|100.66|101.96|100.66|101.96|100.66|1
1656155560000|2022-06-25 11:12:40|101.97|100.67|101.97|100.67|101.97|100.67|101.97|100.67|1
1656155570000|2022-06-25 11:12:50|101.96|100.66|101.97|100.67|101.97|100.67|101.96|100.66|2
1656155580000|2022-06-25 11:13:00|101.96|100.66|101.97|100.67|101.97|100.67|101.96|100.66|2
1656155590000|2022-06-25 11:13:10|101.96|100.66|101.91|100.61|101.96|100.66|101.9|100.6|5
1656155600000|2022-06-25 11:13:20|101.92|100.62|101.91|100.61|101.92|100.62|101.91|100.61|2
1656155610000|2022-06-25 11:13:30|101.96|100.66|101.94|100.64|101.96|100.66|101.94|100.64|2
1656155620000|2022-06-25 11:13:40|101.92|100.62|101.92|100.62|101.92|100.62|101.92|100.62|1
1656155640000|2022-06-25 11:14:00|101.98|100.68|102|100.7|102|100.7|101.98|100.68|5
1656155650000|2022-06-25 11:14:10|102.01|100.71|102.01|100.71|102.01|100.71|102.01|100.71|1
1656155660000|2022-06-25 11:14:20|102.02|100.72|102.08|100.78|102.08|100.78|102.02|100.72|3
1656155670000|2022-06-25 11:14:30|102.07|100.77|102.05|100.75|102.07|100.77|102.02|100.72|7
1656155680000|2022-06-25 11:14:40|102.06|100.76|102.06|100.76|102.06|100.76|102.06|100.76|1
1656155700000|2022-06-25 11:15:00|102.04|100.74|101.99|100.69|102.04|100.74|101.99|100.69|3
1656155710000|2022-06-25 11:15:10|102|100.7|102.01|100.71|102.01|100.71|102|100.7|2
1656155720000|2022-06-25 11:15:20|102.02|100.72|102.02|100.72|102.02|100.72|102.02|100.72|1
1656155730000|2022-06-25 11:15:30|102.01|100.71|102.04|100.74|102.04|100.74|101.98|100.68|5
1656155740000|2022-06-25 11:15:40|102.03|100.73|102.05|100.75|102.05|100.75|102.03|100.73|5
1656155760000|2022-06-25 11:16:00|102.06|100.76|102.06|100.76|102.06|100.76|102.06|100.76|1
1656155770000|2022-06-25 11:16:10|102.05|100.75|102.05|100.75|102.05|100.75|102.05|100.75|1
1656155790000|2022-06-25 11:16:30|102.06|100.76|102.11|100.81|102.11|100.81|102.06|100.76|2
1656155800000|2022-06-25 11:16:40|102.1|100.8|102.09|100.79|102.11|100.81|102.09|100.79|4
1656155810000|2022-06-25 11:16:50|102.08|100.78|102.08|100.78|102.08|100.78|102.08|100.78|1
1656155830000|2022-06-25 11:17:10|102.07|100.77|102.03|100.73|102.07|100.77|102.03|100.73|5
1656155840000|2022-06-25 11:17:20|102.02|100.72|101.99|100.69|102.02|100.72|101.99|100.69|3
1656155850000|2022-06-25 11:17:30|101.98|100.68|101.98|100.68|101.98|100.68|101.98|100.68|1
1656155860000|2022-06-25 11:17:40|101.97|100.67|101.98|100.68|101.98|100.68|101.97|100.67|2
1656155880000|2022-06-25 11:18:00|101.99|100.69|102|100.7|102|100.7|101.98|100.68|4
1656155890000|2022-06-25 11:18:10|102.04|100.74|102.04|100.74|102.04|100.74|102.04|100.74|1
1656155920000|2022-06-25 11:18:40|102.03|100.73|102.03|100.73|102.03|100.73|102.03|100.73|1
1656155930000|2022-06-25 11:18:50|102.02|100.72|102.02|100.72|102.02|100.72|102|100.7|4
1656155970000|2022-06-25 11:19:30|102.01|100.71|102.02|100.72|102.02|100.72|102.01|100.71|2
1656155980000|2022-06-25 11:19:40|102.05|100.75|102.05|100.75|102.05|100.75|102.05|100.75|1
1656155990000|2022-06-25 11:19:50|102.04|100.74|101.97|100.67|102.04|100.74|101.97|100.67|5
1656156000000|2022-06-25 11:20:00|101.96|100.66|101.94|100.64|101.96|100.66|101.93|100.63|6
1656156010000|2022-06-25 11:20:10|101.93|100.63|101.91|100.61|101.93|100.63|101.91|100.61|3
1656156020000|2022-06-25 11:20:20|101.9|100.6|101.91|100.61|101.91|100.61|101.9|100.6|4
1656156030000|2022-06-25 11:20:30|101.9|100.6|101.91|100.61|101.91|100.61|101.9|100.6|2
1656156040000|2022-06-25 11:20:40|101.93|100.63|101.93|100.63|101.93|100.63|101.93|100.63|1
1656156050000|2022-06-25 11:20:50|101.92|100.62|101.93|100.63|101.93|100.63|101.91|100.61|4
1656156100000|2022-06-25 11:21:40|101.92|100.62|101.92|100.62|101.92|100.62|101.92|100.62|1
1656156110000|2022-06-25 11:21:50|101.95|100.65|101.95|100.65|101.95|100.65|101.95|100.65|1
1656156120000|2022-06-25 11:22:00|101.98|100.68|101.98|100.68|101.99|100.69|101.98|100.68|3
1656156140000|2022-06-25 11:22:20|101.99|100.69|102.03|100.73|102.06|100.76|101.99|100.69|4
1656156150000|2022-06-25 11:22:30|102.02|100.72|101.98|100.68|102.02|100.72|101.98|100.68|5
1656156160000|2022-06-25 11:22:40|101.97|100.67|101.95|100.65|101.97|100.67|101.94|100.64|7
1656156170000|2022-06-25 11:22:50|101.94|100.64|101.97|100.67|101.99|100.69|101.94|100.64|3
1656156210000|2022-06-25 11:23:30|101.96|100.66|101.91|100.61|101.96|100.66|101.88|100.58|8
1656156220000|2022-06-25 11:23:40|101.9|100.6|101.9|100.6|101.9|100.6|101.87|100.57|5
1656156230000|2022-06-25 11:23:50|101.89|100.59|101.98|100.68|101.98|100.68|101.89|100.59|8
1656156240000|2022-06-25 11:24:00|101.99|100.69|101.99|100.69|101.99|100.69|101.99|100.69|1
1656156250000|2022-06-25 11:24:10|102|100.7|102.08|100.78|102.08|100.78|102|100.7|8
1656156260000|2022-06-25 11:24:20|102.1|100.8|102.18|100.88|102.18|100.88|102.1|100.8|4
1656156270000|2022-06-25 11:24:30|102.19|100.89|102.19|100.89|102.19|100.89|102.19|100.89|1
1656156280000|2022-06-25 11:24:40|102.18|100.88|102.11|100.81|102.19|100.89|102.11|100.81|5
1656156290000|2022-06-25 11:24:50|102.1|100.8|102.11|100.81|102.14|100.84|102.07|100.77|6
1656156320000|2022-06-25 11:25:20|102.1|100.8|101.98|100.68|102.1|100.8|101.98|100.68|9
1656156340000|2022-06-25 11:25:40|101.97|100.67|101.97|100.67|101.97|100.67|101.97|100.67|1
1656156370000|2022-06-25 11:26:10|101.99|100.69|102.02|100.72|102.02|100.72|101.99|100.69|4
1656156380000|2022-06-25 11:26:20|102.01|100.71|102.01|100.71|102.01|100.71|102.01|100.71|1
1656156390000|2022-06-25 11:26:30|102.04|100.74|102.1|100.8|102.1|100.8|102.04|100.74|7
1656156410000|2022-06-25 11:26:50|102.15|100.85|102.08|100.78|102.15|100.85|102.08|100.78|5
1656156480000|2022-06-25 11:28:00|102.09|100.79|102.12|100.82|102.12|100.82|102.09|100.79|4
1656156490000|2022-06-25 11:28:10|102.11|100.81|102.09|100.79|102.11|100.81|102.08|100.78|5
1656156500000|2022-06-25 11:28:20|102.16|100.86|102.2|100.9|102.2|100.9|102.16|100.86|5
1656156510000|2022-06-25 11:28:30|102.17|100.87|102.2|100.9|102.2|100.9|102.17|100.87|3
1656156520000|2022-06-25 11:28:40|102.19|100.89|102.19|100.89|102.19|100.89|102.19|100.89|1
1656156540000|2022-06-25 11:29:00|102.2|100.9|102.18|100.88|102.2|100.9|102.18|100.88|2
1656156550000|2022-06-25 11:29:10|102.19|100.89|102.2|100.9|102.2|100.9|102.19|100.89|4
1656156560000|2022-06-25 11:29:20|102.19|100.89|102.19|100.89|102.19|100.89|102.19|100.89|1
1656156570000|2022-06-25 11:29:30|102.18|100.88|102.13|100.83|102.18|100.88|102.13|100.83|5
1656156580000|2022-06-25 11:29:40|102.16|100.86|102.16|100.86|102.16|100.86|102.16|100.86|1
1656156590000|2022-06-25 11:29:50|102.17|100.87|102.17|100.87|102.17|100.87|102.17|100.87|1
1656156610000|2022-06-25 11:30:10|102.14|100.84|102.08|100.78|102.14|100.84|102.08|100.78|5
1656156620000|2022-06-25 11:30:20|102.07|100.77|102.02|100.72|102.07|100.77|102.01|100.71|8
1656156630000|2022-06-25 11:30:30|102.03|100.73|101.99|100.69|102.03|100.73|101.98|100.68|6
1656156640000|2022-06-25 11:30:40|101.98|100.68|101.98|100.68|101.98|100.68|101.98|100.68|1
1656156650000|2022-06-25 11:30:50|101.97|100.67|101.84|100.54|101.97|100.67|101.84|100.54|11
1656156660000|2022-06-25 11:31:00|101.83|100.53|101.85|100.55|101.87|100.57|101.83|100.53|6
1656156670000|2022-06-25 11:31:10|101.84|100.54|101.85|100.55|101.85|100.55|101.84|100.54|2
1656156680000|2022-06-25 11:31:20|101.84|100.54|101.81|100.51|101.84|100.54|101.81|100.51|3
1656156690000|2022-06-25 11:31:30|101.79|100.49|101.77|100.47|101.79|100.49|101.77|100.47|3
1656156700000|2022-06-25 11:31:40|101.76|100.46|101.75|100.45|101.76|100.46|101.75|100.45|2
1656156710000|2022-06-25 11:31:50|101.79|100.49|101.75|100.45|101.79|100.49|101.75|100.45|3
1656156720000|2022-06-25 11:32:00|101.74|100.44|101.82|100.52|101.84|100.54|101.74|100.44|8
1656156730000|2022-06-25 11:32:10|101.83|100.53|101.92|100.62|101.95|100.65|101.83|100.53|9
1656156740000|2022-06-25 11:32:20|101.93|100.63|101.89|100.59|101.93|100.63|101.89|100.59|5
1656156750000|2022-06-25 11:32:30|101.9|100.6|101.89|100.59|101.91|100.61|101.89|100.59|3
1656156760000|2022-06-25 11:32:40|101.88|100.58|101.84|100.54|101.88|100.58|101.84|100.54|4
1656156770000|2022-06-25 11:32:50|101.82|100.52|101.74|100.44|101.82|100.52|101.72|100.42|9
1656156780000|2022-06-25 11:33:00|101.75|100.45|101.76|100.46|101.77|100.47|101.7|100.4|7
1656156790000|2022-06-25 11:33:10|101.75|100.45|101.75|100.45|101.76|100.46|101.74|100.44|5
1656156800000|2022-06-25 11:33:20|101.79|100.49|101.72|100.42|101.79|100.49|101.7|100.4|9
1656156810000|2022-06-25 11:33:30|101.71|100.41|101.75|100.45|101.76|100.46|101.71|100.41|9
1656156820000|2022-06-25 11:33:40|101.74|100.44|101.79|100.49|101.8|100.5|101.71|100.41|7
1656156830000|2022-06-25 11:33:50|101.77|100.47|101.71|100.41|101.77|100.47|101.71|100.41|5
1656156840000|2022-06-25 11:34:00|101.7|100.4|101.7|100.4|101.71|100.41|101.7|100.4|3
1656156850000|2022-06-25 11:34:10|101.69|100.39|101.7|100.4|101.7|100.4|101.69|100.39|2
1656156880000|2022-06-25 11:34:40|101.68|100.38|101.63|100.33|101.7|100.4|101.63|100.33|9
1656156890000|2022-06-25 11:34:50|101.64|100.34|101.54|100.24|101.68|100.38|101.54|100.24|10
1656156900000|2022-06-25 11:35:00|101.46|100.16|101.4|100.1|101.46|100.16|101.39|100.09|7
1656156910000|2022-06-25 11:35:10|101.36|100.06|101.44|100.14|101.46|100.16|101.36|100.06|5
1656156920000|2022-06-25 11:35:20|101.46|100.16|101.47|100.17|101.47|100.17|101.46|100.16|2
1656156930000|2022-06-25 11:35:30|101.4|100.1|101.4|100.1|101.4|100.1|101.4|100.1|1
1656156940000|2022-06-25 11:35:40|101.39|100.09|101.4|100.1|101.4|100.1|101.38|100.08|4
1656156950000|2022-06-25 11:35:50|101.39|100.09|101.32|100.02|101.39|100.09|101.32|100.02|7
1656156960000|2022-06-25 11:36:00|101.3|100|101.3|100|101.3|100|101.3|100|1
1656156970000|2022-06-25 11:36:10|101.31|100.01|101.31|100.01|101.31|100.01|101.31|100.01|1
1656156980000|2022-06-25 11:36:20|101.3|100|101.33|100.03|101.33|100.03|101.3|100|5
1656156990000|2022-06-25 11:36:30|101.32|100.02|101.3|100|101.32|100.02|101.3|100|3
1656157000000|2022-06-25 11:36:40|101.31|100.01|101.3|100|101.31|100.01|101.3|100|2
1656157010000|2022-06-25 11:36:50|101.31|100.01|101.35|100.05|101.37|100.07|101.31|100.01|7
1656157020000|2022-06-25 11:37:00|101.34|100.04|101.33|100.03|101.34|100.04|101.33|100.03|2
1656157030000|2022-06-25 11:37:10|101.34|100.04|101.33|100.03|101.37|100.07|101.33|100.03|5
1656157050000|2022-06-25 11:37:30|101.32|100.02|101.33|100.03|101.33|100.03|101.32|100.02|2
1656157060000|2022-06-25 11:37:40|101.32|100.02|101.33|100.03|101.33|100.03|101.32|100.02|2
1656157070000|2022-06-25 11:37:50|101.34|100.04|101.34|100.04|101.34|100.04|101.34|100.04|1
1656157080000|2022-06-25 11:38:00|101.35|100.05|101.33|100.03|101.35|100.05|101.33|100.03|2
1656157110000|2022-06-25 11:38:30|101.34|100.04|101.36|100.06|101.37|100.07|101.34|100.04|4
1656157120000|2022-06-25 11:38:40|101.37|100.07|101.36|100.06|101.37|100.07|101.36|100.06|2
1656157130000|2022-06-25 11:38:50|101.35|100.05|101.35|100.05|101.35|100.05|101.35|100.05|1
1656157140000|2022-06-25 11:39:00|101.36|100.06|101.36|100.06|101.36|100.06|101.36|100.06|1
1656157150000|2022-06-25 11:39:10|101.37|100.07|101.36|100.06|101.37|100.07|101.36|100.06|2
1656157160000|2022-06-25 11:39:20|101.33|100.03|101.3|100|101.33|100.03|101.3|100|4
1656157180000|2022-06-25 11:39:40|101.29|99.99|101.29|99.99|101.29|99.99|101.29|99.99|1
1656157190000|2022-06-25 11:39:50|101.3|100|101.36|100.06|101.36|100.06|101.3|100|5
1656157200000|2022-06-25 11:40:00|101.35|100.05|101.31|100.01|101.35|100.05|101.31|100.01|2
1656157210000|2022-06-25 11:40:10|101.3|100|101.29|99.99|101.3|100|101.29|99.99|2
1656157220000|2022-06-25 11:40:20|101.3|100|101.32|100.02|101.32|100.02|101.3|100|2
1656157230000|2022-06-25 11:40:30|101.31|100.01|101.37|100.07|101.37|100.07|101.31|100.01|6
1656157240000|2022-06-25 11:40:40|101.36|100.06|101.33|100.03|101.36|100.06|101.33|100.03|2
1656157250000|2022-06-25 11:40:50|101.31|100.01|101.24|99.94|101.31|100.01|101.24|99.94|8
1656157260000|2022-06-25 11:41:00|101.21|99.91|101.22|99.92|101.22|99.92|101.21|99.91|2
1656157270000|2022-06-25 11:41:10|101.26|99.96|101.38|100.08|101.38|100.08|101.26|99.96|15
1656157280000|2022-06-25 11:41:20|101.37|100.07|101.32|100.02|101.37|100.07|101.31|100.01|5
1656157290000|2022-06-25 11:41:30|101.33|100.03|101.26|99.96|101.33|100.03|101.25|99.95|8
1656157300000|2022-06-25 11:41:40|101.25|99.95|101.27|99.97|101.27|99.97|101.22|99.92|6
1656157310000|2022-06-25 11:41:50|101.28|99.98|101.28|99.98|101.29|99.99|101.27|99.97|7
1656157320000|2022-06-25 11:42:00|101.29|99.99|101.32|100.02|101.32|100.02|101.29|99.99|2
1656157340000|2022-06-25 11:42:20|101.31|100.01|101.31|100.01|101.31|100.01|101.31|100.01|1
1656157360000|2022-06-25 11:42:40|101.3|100|101.23|99.93|101.3|100|101.23|99.93|6
1656157370000|2022-06-25 11:42:50|101.22|99.92|101.21|99.91|101.22|99.92|101.21|99.91|2
1656157380000|2022-06-25 11:43:00|101.23|99.93|101.23|99.93|101.23|99.93|101.23|99.93|1
1656157420000|2022-06-25 11:43:40|101.22|99.92|101.22|99.92|101.23|99.93|101.21|99.91|6
1656157440000|2022-06-25 11:44:00|101.23|99.93|101.3|100|101.3|100|101.23|99.93|3
1656157450000|2022-06-25 11:44:10|101.31|100.01|101.3|100|101.31|100.01|101.3|100|2
1656157460000|2022-06-25 11:44:20|101.29|99.99|101.29|99.99|101.29|99.99|101.29|99.99|1
1656157470000|2022-06-25 11:44:30|101.22|99.92|101.22|99.92|101.22|99.92|101.22|99.92|1
1656157500000|2022-06-25 11:45:00|101.24|99.94|101.24|99.94|101.24|99.94|101.24|99.94|1
1656157510000|2022-06-25 11:45:10|101.23|99.93|101.23|99.93|101.23|99.93|101.23|99.93|1
1656157520000|2022-06-25 11:45:20|101.22|99.92|101.2|99.9|101.22|99.92|101.19|99.89|4
1656157530000|2022-06-25 11:45:30|101.19|99.89|101.04|99.74|101.19|99.89|101.04|99.74|12
1656157540000|2022-06-25 11:45:40|101.03|99.73|100.95|99.65|101.04|99.74|100.95|99.65|7
1656157550000|2022-06-25 11:45:50|100.94|99.64|101.02|99.72|101.02|99.72|100.94|99.64|4
1656157560000|2022-06-25 11:46:00|101.01|99.71|100.99|99.69|101.01|99.71|100.99|99.69|2
1656157570000|2022-06-25 11:46:10|100.97|99.67|100.9|99.6|100.97|99.67|100.9|99.6|5
1656157580000|2022-06-25 11:46:20|100.89|99.59|100.93|99.63|100.93|99.63|100.84|99.54|11
1656157590000|2022-06-25 11:46:30|100.92|99.62|100.91|99.61|100.92|99.62|100.91|99.61|2
1656157600000|2022-06-25 11:46:40|100.9|99.6|100.96|99.66|100.96|99.66|100.86|99.56|7
1656157610000|2022-06-25 11:46:50|100.95|99.65|100.95|99.65|100.96|99.66|100.95|99.65|3
1656157620000|2022-06-25 11:47:00|100.94|99.64|100.9|99.6|100.95|99.65|100.89|99.59|13
1656157630000|2022-06-25 11:47:10|100.92|99.62|100.95|99.65|101|99.7|100.92|99.62|8
1656157640000|2022-06-25 11:47:20|100.94|99.64|100.93|99.63|100.94|99.64|100.93|99.63|2
1656157650000|2022-06-25 11:47:30|100.94|99.64|100.98|99.68|100.99|99.69|100.94|99.64|4
1656157670000|2022-06-25 11:47:50|100.95|99.65|100.93|99.63|100.95|99.65|100.93|99.63|3
1656157700000|2022-06-25 11:48:20|100.94|99.64|100.94|99.64|100.94|99.64|100.94|99.64|1
1656157730000|2022-06-25 11:48:50|100.93|99.63|100.95|99.65|100.95|99.65|100.91|99.61|5
1656157750000|2022-06-25 11:49:10|100.96|99.66|100.96|99.66|100.96|99.66|100.96|99.66|1
1656157790000|2022-06-25 11:49:50|100.94|99.64|100.91|99.61|100.94|99.64|100.9|99.6|4
1656157800000|2022-06-25 11:50:00|100.9|99.6|100.9|99.6|100.9|99.6|100.89|99.59|3
1656157810000|2022-06-25 11:50:10|100.93|99.63|101|99.7|101.01|99.71|100.92|99.62|11
1656157830000|2022-06-25 11:50:30|101.01|99.71|100.98|99.68|101.02|99.72|100.98|99.68|4
1656157840000|2022-06-25 11:50:40|100.97|99.67|100.96|99.66|100.97|99.67|100.96|99.66|2
1656157850000|2022-06-25 11:50:50|100.98|99.68|100.99|99.69|100.99|99.69|100.98|99.68|2
1656157860000|2022-06-25 11:51:00|101|99.7|101.07|99.77|101.09|99.79|100.99|99.69|13
1656157870000|2022-06-25 11:51:10|101.08|99.78|101.05|99.75|101.08|99.78|101.05|99.75|2
1656157880000|2022-06-25 11:51:20|101.06|99.76|101.07|99.77|101.07|99.77|101.06|99.76|2
1656157890000|2022-06-25 11:51:30|101.06|99.76|101.06|99.76|101.06|99.76|101.06|99.76|1
1656157900000|2022-06-25 11:51:40|101.01|99.71|100.96|99.66|101.01|99.71|100.96|99.66|4
1656157910000|2022-06-25 11:51:50|100.95|99.65|100.88|99.58|100.97|99.67|100.88|99.58|8
1656157920000|2022-06-25 11:52:00|100.89|99.59|100.89|99.59|100.89|99.59|100.89|99.59|1
1656157930000|2022-06-25 11:52:10|100.9|99.6|100.92|99.62|100.92|99.62|100.9|99.6|2
1656157940000|2022-06-25 11:52:20|100.93|99.63|101.04|99.74|101.04|99.74|100.93|99.63|4
1656157950000|2022-06-25 11:52:30|101.05|99.75|101.04|99.74|101.05|99.75|101.04|99.74|2
1656157960000|2022-06-25 11:52:40|101.06|99.76|101.03|99.73|101.06|99.76|101.02|99.72|4
1656157970000|2022-06-25 11:52:50|101.04|99.74|101.04|99.74|101.04|99.74|101.04|99.74|1
1656157980000|2022-06-25 11:53:00|101.03|99.73|101.03|99.73|101.03|99.73|101.03|99.73|1
1656158000000|2022-06-25 11:53:20|101.02|99.72|100.95|99.65|101.02|99.72|100.95|99.65|5
1656158010000|2022-06-25 11:53:30|100.94|99.64|100.94|99.64|100.94|99.64|100.94|99.64|1
1656158030000|2022-06-25 11:53:50|100.96|99.66|100.96|99.66|100.96|99.66|100.96|99.66|1
1656158040000|2022-06-25 11:54:00|101|99.7|101.02|99.72|101.02|99.72|101|99.7|3
1656158050000|2022-06-25 11:54:10|101.03|99.73|101.05|99.75|101.05|99.75|101.03|99.73|3
1656158070000|2022-06-25 11:54:30|101.07|99.77|101.09|99.79|101.11|99.81|101.07|99.77|9
1656158080000|2022-06-25 11:54:40|101.06|99.76|101.05|99.75|101.06|99.76|101.05|99.75|2
1656158090000|2022-06-25 11:54:50|101.07|99.77|101.07|99.77|101.07|99.77|101.07|99.77|1
1656158100000|2022-06-25 11:55:00|101.05|99.75|101.05|99.75|101.05|99.75|101.05|99.75|1
1656158150000|2022-06-25 11:55:50|101.06|99.76|101.06|99.76|101.06|99.76|101.06|99.76|1
1656158160000|2022-06-25 11:56:00|101.05|99.75|101.04|99.74|101.05|99.75|101.04|99.74|2
1656158180000|2022-06-25 11:56:20|101.02|99.72|101.02|99.72|101.02|99.72|101.02|99.72|1
1656158190000|2022-06-25 11:56:30|101.03|99.73|101.03|99.73|101.03|99.73|101.03|99.73|1
1656158230000|2022-06-25 11:57:10|101.04|99.74|101.04|99.74|101.04|99.74|101.04|99.74|1
1656158240000|2022-06-25 11:57:20|101.02|99.72|100.96|99.66|101.02|99.72|100.95|99.65|5
1656158250000|2022-06-25 11:57:30|100.97|99.67|101.02|99.72|101.02|99.72|100.97|99.67|5
1656158260000|2022-06-25 11:57:40|101.03|99.73|101.06|99.76|101.06|99.76|101.03|99.73|4
1656158270000|2022-06-25 11:57:50|101.07|99.77|101.09|99.79|101.09|99.79|101.07|99.77|3
1656158280000|2022-06-25 11:58:00|101.05|99.75|101.02|99.72|101.05|99.75|101.02|99.72|3
1656158310000|2022-06-25 11:58:30|101.03|99.73|101.02|99.72|101.03|99.73|101.02|99.72|2
1656158320000|2022-06-25 11:58:40|101|99.7|100.97|99.67|101|99.7|100.97|99.67|2
1656158330000|2022-06-25 11:58:50|100.96|99.66|100.93|99.63|100.96|99.66|100.93|99.63|3
1656158340000|2022-06-25 11:59:00|100.95|99.65|100.95|99.65|100.95|99.65|100.95|99.65|1
1656158350000|2022-06-25 11:59:10|100.94|99.64|100.92|99.62|100.94|99.64|100.92|99.62|3
1656158360000|2022-06-25 11:59:20|100.91|99.61|100.87|99.57|100.91|99.61|100.87|99.57|3
1656158370000|2022-06-25 11:59:30|100.88|99.58|100.92|99.62|100.92|99.62|100.88|99.58|3
1656158380000|2022-06-25 11:59:40|100.94|99.64|100.93|99.63|100.94|99.64|100.93|99.63|2
1656158390000|2022-06-25 11:59:50|100.94|99.64|100.97|99.67|100.98|99.68|100.94|99.64|4
1656158400000|2022-06-25 12:00:00|100.98|99.68|100.98|99.68|100.98|99.68|100.98|99.68|1
1656158410000|2022-06-25 12:00:10|100.99|99.69|100.98|99.68|100.99|99.69|100.98|99.68|2
1656158440000|2022-06-25 12:00:40|100.99|99.69|100.99|99.69|100.99|99.69|100.99|99.69|1
1656158450000|2022-06-25 12:00:50|100.98|99.68|100.98|99.68|100.99|99.69|100.98|99.68|3
1656158460000|2022-06-25 12:01:00|100.99|99.69|100.99|99.69|100.99|99.69|100.98|99.68|3
1656158470000|2022-06-25 12:01:10|101.02|99.72|101|99.7|101.03|99.73|101|99.7|5
1656158480000|2022-06-25 12:01:20|101.01|99.71|100.98|99.68|101.01|99.71|100.98|99.68|3
1656158490000|2022-06-25 12:01:30|100.99|99.69|100.99|99.69|100.99|99.69|100.99|99.69|1
1656158500000|2022-06-25 12:01:40|101|99.7|101|99.7|101|99.7|101|99.7|1
1656158510000|2022-06-25 12:01:50|101.02|99.72|101.01|99.71|101.02|99.72|101|99.7|4
1656158520000|2022-06-25 12:02:00|101.02|99.72|101.04|99.74|101.04|99.74|101.02|99.72|2
1656158530000|2022-06-25 12:02:10|101.03|99.73|101.04|99.74|101.04|99.74|101.03|99.73|2
1656158540000|2022-06-25 12:02:20|101.08|99.78|101.07|99.77|101.08|99.78|101.07|99.77|2
1656158550000|2022-06-25 12:02:30|101.06|99.76|101.06|99.76|101.06|99.76|101.06|99.76|1
1656158570000|2022-06-25 12:02:50|101.05|99.75|101|99.7|101.05|99.75|101|99.7|4
1656158580000|2022-06-25 12:03:00|100.99|99.69|101.03|99.73|101.05|99.75|100.99|99.69|5
1656158630000|2022-06-25 12:03:50|101.02|99.72|101.03|99.73|101.03|99.73|100.98|99.68|6
1656158650000|2022-06-25 12:04:10|101.04|99.74|101.11|99.81|101.12|99.82|101.04|99.74|9
1656158660000|2022-06-25 12:04:20|101.12|99.82|101.05|99.75|101.12|99.82|101.05|99.75|6
1656158690000|2022-06-25 12:04:50|101.06|99.76|101.09|99.79|101.09|99.79|101.06|99.76|3
1656158700000|2022-06-25 12:05:00|101.08|99.78|101.07|99.77|101.09|99.79|101.07|99.77|4
1656158730000|2022-06-25 12:05:30|101.06|99.76|101.06|99.76|101.06|99.76|101.06|99.76|1
1656158740000|2022-06-25 12:05:40|101.05|99.75|101.06|99.76|101.06|99.76|101.05|99.75|2
1656158760000|2022-06-25 12:06:00|101.04|99.74|101|99.7|101.04|99.74|101|99.7|8
1656158770000|2022-06-25 12:06:10|101.03|99.73|101.02|99.72|101.03|99.73|101.02|99.72|2
1656158820000|2022-06-25 12:07:00|101.05|99.75|101.07|99.77|101.08|99.78|101.05|99.75|8
1656158830000|2022-06-25 12:07:10|101.06|99.76|101.06|99.76|101.06|99.76|101.06|99.76|1
1656158860000|2022-06-25 12:07:40|101.07|99.77|101.07|99.77|101.07|99.77|101.07|99.77|1
1656158870000|2022-06-25 12:07:50|101.06|99.76|101.06|99.76|101.06|99.76|101.06|99.76|1
1656158890000|2022-06-25 12:08:10|101.07|99.77|101.08|99.78|101.09|99.79|101.06|99.76|5
1656158900000|2022-06-25 12:08:20|101.09|99.79|101.07|99.77|101.09|99.79|101.07|99.77|5
1656158920000|2022-06-25 12:08:40|101.08|99.78|101.08|99.78|101.08|99.78|101.08|99.78|1
1656158930000|2022-06-25 12:08:50|101.09|99.79|101.09|99.79|101.09|99.79|101.08|99.78|3
1656158940000|2022-06-25 12:09:00|101.08|99.78|101.08|99.78|101.08|99.78|101.08|99.78|1
1656158950000|2022-06-25 12:09:10|101.07|99.77|101.07|99.77|101.07|99.77|101.07|99.77|1
1656158990000|2022-06-25 12:09:50|101.08|99.78|101.09|99.79|101.09|99.79|101.08|99.78|2
1656159000000|2022-06-25 12:10:00|101.08|99.78|100.91|99.61|101.08|99.78|100.91|99.61|8
1656159010000|2022-06-25 12:10:10|100.9|99.6|100.89|99.59|100.91|99.61|100.87|99.57|8
1656159020000|2022-06-25 12:10:20|100.88|99.58|100.85|99.55|100.88|99.58|100.85|99.55|4
1656159030000|2022-06-25 12:10:30|100.84|99.54|100.76|99.46|100.84|99.54|100.76|99.46|11
1656159040000|2022-06-25 12:10:40|100.75|99.45|100.81|99.51|100.81|99.51|100.69|99.39|17
1656159050000|2022-06-25 12:10:50|100.83|99.53|100.81|99.51|100.83|99.53|100.77|99.47|7
1656159060000|2022-06-25 12:11:00|100.8|99.5|100.68|99.38|100.81|99.51|100.68|99.38|13
1656159070000|2022-06-25 12:11:10|100.72|99.42|100.4|99.1|100.72|99.42|100.4|99.1|21
1656159080000|2022-06-25 12:11:20|100.38|99.08|100.21|98.91|100.38|99.08|100|98.7|22
1656159090000|2022-06-25 12:11:30|100.22|98.92|100.39|99.09|100.41|99.11|100.22|98.92|15
1656159100000|2022-06-25 12:11:40|100.38|99.08|100.28|98.98|100.38|99.08|100.28|98.98|6
1656159110000|2022-06-25 12:11:50|100.25|98.95|100.13|98.83|100.25|98.95|100.07|98.77|16
1656159120000|2022-06-25 12:12:00|100.15|98.85|100.19|98.89|100.24|98.94|100.15|98.85|8
1656159130000|2022-06-25 12:12:10|100.18|98.88|100.14|98.84|100.2|98.9|100.14|98.84|5
1656159140000|2022-06-25 12:12:20|100.15|98.85|100.2|98.9|100.2|98.9|100.15|98.85|2
1656159150000|2022-06-25 12:12:30|100.21|98.91|100.21|98.91|100.21|98.91|100.21|98.91|1
1656159160000|2022-06-25 12:12:40|100.23|98.93|100.31|99.01|100.31|99.01|100.23|98.93|4
1656159170000|2022-06-25 12:12:50|100.33|99.03|100.27|98.97|100.33|99.03|100.27|98.97|5
1656159190000|2022-06-25 12:13:10|100.24|98.94|100.24|98.94|100.24|98.94|100.22|98.92|4
1656159200000|2022-06-25 12:13:20|100.26|98.96|100.3|99|100.3|99|100.26|98.96|4
1656159210000|2022-06-25 12:13:30|100.29|98.99|100.26|98.96|100.29|98.99|100.23|98.93|4
1656159220000|2022-06-25 12:13:40|100.28|98.98|100.27|98.97|100.29|98.99|100.24|98.94|6
1656159230000|2022-06-25 12:13:50|100.26|98.96|100.26|98.96|100.26|98.96|100.26|98.96|1
1656159240000|2022-06-25 12:14:00|100.27|98.97|100.27|98.97|100.27|98.97|100.27|98.97|1
1656159280000|2022-06-25 12:14:40|100.24|98.94|100.26|98.96|100.26|98.96|100.24|98.94|2
1656159310000|2022-06-25 12:15:10|100.27|98.97|100.31|99.01|100.32|99.02|100.27|98.97|4
1656159320000|2022-06-25 12:15:20|100.25|98.95|100.27|98.97|100.29|98.99|100.24|98.94|8
1656159350000|2022-06-25 12:15:50|100.26|98.96|100.26|98.96|100.26|98.96|100.26|98.96|1
1656159390000|2022-06-25 12:16:30|100.23|98.93|100.13|98.83|100.23|98.93|100.13|98.83|6
1656159400000|2022-06-25 12:16:40|100.08|98.78|100.06|98.76|100.08|98.78|100.06|98.76|2
1656159410000|2022-06-25 12:16:50|100.05|98.75|100.02|98.72|100.05|98.75|99.99|98.69|9
1656159420000|2022-06-25 12:17:00|100.03|98.73|100.14|98.84|100.14|98.84|100.03|98.73|7
1656159430000|2022-06-25 12:17:10|100.16|98.86|100.17|98.87|100.19|98.89|100.16|98.86|5
1656159440000|2022-06-25 12:17:20|100.16|98.86|99.92|98.62|100.16|98.86|99.92|98.62|12
1656159450000|2022-06-25 12:17:30|99.87|98.57|99.85|98.55|99.92|98.62|99.84|98.54|13
1656159460000|2022-06-25 12:17:40|99.89|98.59|99.95|98.65|99.95|98.65|99.88|98.58|7
1656159470000|2022-06-25 12:17:50|99.94|98.64|99.96|98.66|99.96|98.66|99.94|98.64|2
1656159480000|2022-06-25 12:18:00|99.95|98.65|99.99|98.69|99.99|98.69|99.95|98.65|4
1656159490000|2022-06-25 12:18:10|100|98.7|99.97|98.67|100.04|98.74|99.97|98.67|9
1656159500000|2022-06-25 12:18:20|99.96|98.66|99.96|98.66|99.97|98.67|99.96|98.66|3
1656159520000|2022-06-25 12:18:40|99.97|98.67|99.99|98.69|99.99|98.69|99.97|98.67|2
1656159530000|2022-06-25 12:18:50|100|98.7|99.98|98.68|100.02|98.72|99.96|98.66|8
1656159540000|2022-06-25 12:19:00|99.97|98.67|99.96|98.66|99.97|98.67|99.95|98.65|3
1656159550000|2022-06-25 12:19:10|99.97|98.67|99.93|98.63|99.97|98.67|99.93|98.63|4
1656159560000|2022-06-25 12:19:20|99.94|98.64|99.94|98.64|99.94|98.64|99.94|98.64|1
1656159570000|2022-06-25 12:19:30|99.95|98.65|99.95|98.65|99.95|98.65|99.95|98.65|1
1656159580000|2022-06-25 12:19:40|99.93|98.63|99.77|98.47|99.93|98.63|99.77|98.47|9
1656159590000|2022-06-25 12:19:50|99.76|98.46|99.82|98.52|99.82|98.52|99.68|98.38|19
1656159600000|2022-06-25 12:20:00|99.83|98.53|99.78|98.48|99.83|98.53|99.78|98.48|6
1656159610000|2022-06-25 12:20:10|99.77|98.47|99.78|98.48|99.78|98.48|99.77|98.47|4
1656159620000|2022-06-25 12:20:20|99.77|98.47|99.76|98.46|99.77|98.47|99.69|98.39|9
1656159630000|2022-06-25 12:20:30|99.77|98.47|99.46|98.16|99.77|98.47|99.44|98.14|15
1656159640000|2022-06-25 12:20:40|99.45|98.15|99.47|98.17|99.5|98.2|99.45|98.15|9
1656159650000|2022-06-25 12:20:50|99.42|98.12|99.38|98.08|99.42|98.12|99.38|98.08|4
1656159660000|2022-06-25 12:21:00|99.37|98.07|99.37|98.07|99.37|98.07|99.37|98.07|1
1656159670000|2022-06-25 12:21:10|99.38|98.08|99.13|97.83|99.42|98.12|99.13|97.83|6
1656159680000|2022-06-25 12:21:20|99.06|97.76|99|97.7|99.13|97.83|99|97.7|9
1656159690000|2022-06-25 12:21:30|99.06|97.76|99.08|97.78|99.1|97.8|99.06|97.76|5
1656159700000|2022-06-25 12:21:40|99.07|97.77|98.81|97.51|99.07|97.77|98.81|97.51|12
1656159710000|2022-06-25 12:21:50|98.8|97.5|98.98|97.68|99|97.7|98.78|97.48|13
1656159720000|2022-06-25 12:22:00|99|97.7|98.96|97.66|99.01|97.71|98.92|97.62|8
1656159730000|2022-06-25 12:22:10|98.99|97.69|99|97.7|99|97.7|98.98|97.68|3
1656159740000|2022-06-25 12:22:20|99.03|97.73|99.06|97.76|99.06|97.76|99.01|97.71|8
1656159750000|2022-06-25 12:22:30|99.1|97.8|99.08|97.78|99.12|97.82|99.08|97.78|9
1656159760000|2022-06-25 12:22:40|99.09|97.79|99.12|97.82|99.14|97.84|99.08|97.78|11
1656159770000|2022-06-25 12:22:50|99.11|97.81|99.09|97.79|99.11|97.81|99.09|97.79|2
1656159780000|2022-06-25 12:23:00|99.08|97.78|99.1|97.8|99.11|97.81|99.08|97.78|7
1656159790000|2022-06-25 12:23:10|99.13|97.83|99.14|97.84|99.14|97.84|99.1|97.8|7
1656159800000|2022-06-25 12:23:20|99.13|97.83|99.08|97.78|99.13|97.83|99.05|97.75|7
1656159810000|2022-06-25 12:23:30|99.1|97.8|99.08|97.78|99.1|97.8|99.07|97.77|7
1656159820000|2022-06-25 12:23:40|99.09|97.79|99.1|97.8|99.1|97.8|99.08|97.78|4
1656159830000|2022-06-25 12:23:50|99.11|97.81|99.11|97.81|99.11|97.81|99.11|97.81|1
1656159840000|2022-06-25 12:24:00|99.14|97.84|99.19|97.89|99.2|97.9|99.14|97.84|7
1656159850000|2022-06-25 12:24:10|99.18|97.88|99.19|97.89|99.19|97.89|99.18|97.88|4
1656159860000|2022-06-25 12:24:20|99.2|97.9|99.22|97.92|99.23|97.93|99.2|97.9|5
1656159870000|2022-06-25 12:24:30|99.18|97.88|99.15|97.85|99.18|97.88|99.13|97.83|7
1656159880000|2022-06-25 12:24:40|99.14|97.84|99.14|97.84|99.14|97.84|99.14|97.84|1
1656159900000|2022-06-25 12:25:00|99.13|97.83|99.13|97.83|99.13|97.83|99.13|97.83|1
1656159910000|2022-06-25 12:25:10|99.12|97.82|99.12|97.82|99.12|97.82|99.11|97.81|3
1656159930000|2022-06-25 12:25:30|99.11|97.81|99.06|97.76|99.11|97.81|99.05|97.75|7
1656159940000|2022-06-25 12:25:40|99.05|97.75|99.04|97.74|99.05|97.75|99.04|97.74|2
1656159960000|2022-06-25 12:26:00|99.03|97.73|98.97|97.67|99.03|97.73|98.96|97.66|5
1656159970000|2022-06-25 12:26:10|98.96|97.66|98.98|97.68|99|97.7|98.96|97.66|13
1656159980000|2022-06-25 12:26:20|99|97.7|98.98|97.68|99|97.7|98.98|97.68|3
1656160000000|2022-06-25 12:26:40|98.96|97.66|98.97|97.67|98.97|97.67|98.96|97.66|6
1656160010000|2022-06-25 12:26:50|98.96|97.66|99.02|97.72|99.02|97.72|98.96|97.66|4
1656160020000|2022-06-25 12:27:00|99.01|97.71|99|97.7|99.02|97.72|99|97.7|4
1656160030000|2022-06-25 12:27:10|99.01|97.71|99.01|97.71|99.02|97.72|99.01|97.71|3
1656160040000|2022-06-25 12:27:20|99|97.7|98.92|97.62|99.01|97.71|98.91|97.61|6
1656160050000|2022-06-25 12:27:30|98.91|97.61|98.86|97.56|98.91|97.61|98.86|97.56|10
1656160060000|2022-06-25 12:27:40|98.88|97.58|98.9|97.6|98.9|97.6|98.88|97.58|5
1656160070000|2022-06-25 12:27:50|98.91|97.61|98.9|97.6|98.91|97.61|98.88|97.58|6
1656160080000|2022-06-25 12:28:00|98.89|97.59|98.86|97.56|98.89|97.59|98.86|97.56|3
1656160090000|2022-06-25 12:28:10|98.85|97.55|98.77|97.47|98.85|97.55|98.77|97.47|8
1656160100000|2022-06-25 12:28:20|98.76|97.46|98.35|97.05|98.76|97.46|98.31|97.01|18
1656160110000|2022-06-25 12:28:30|98.36|97.06|98.43|97.13|98.43|97.13|98.33|97.03|18
1656160120000|2022-06-25 12:28:40|98.44|97.14|98.49|97.19|98.5|97.2|98.44|97.14|11
1656160130000|2022-06-25 12:28:50|98.48|97.18|98.5|97.2|98.5|97.2|98.41|97.11|13
1656160140000|2022-06-25 12:29:00|98.49|97.19|98.5|97.2|98.5|97.2|98.49|97.19|8
1656160150000|2022-06-25 12:29:10|98.52|97.22|98.53|97.23|98.53|97.23|98.52|97.22|2
1656160160000|2022-06-25 12:29:20|98.52|97.22|98.58|97.28|98.6|97.3|98.5|97.2|14
1656160170000|2022-06-25 12:29:30|98.57|97.27|98.55|97.25|98.57|97.27|98.54|97.24|8
1656160180000|2022-06-25 12:29:40|98.52|97.22|98.51|97.21|98.52|97.22|98.51|97.21|2
1656160190000|2022-06-25 12:29:50|98.48|97.18|98.47|97.17|98.48|97.18|98.44|97.14|9
1656160200000|2022-06-25 12:30:00|98.46|97.16|98.46|97.16|98.48|97.18|98.46|97.16|5
1656160210000|2022-06-25 12:30:10|98.42|97.12|98.31|97.01|98.43|97.13|98.31|97.01|8
1656160220000|2022-06-25 12:30:20|98.32|97.02|98.34|97.04|98.37|97.07|98.32|97.02|10
1656160230000|2022-06-25 12:30:30|98.33|97.03|98.18|96.88|98.33|97.03|98.18|96.88|9
1656160240000|2022-06-25 12:30:40|98.17|96.87|98.16|96.86|98.19|96.89|98.16|96.86|6
1656160250000|2022-06-25 12:30:50|98.09|96.79|98.08|96.78|98.09|96.79|97.98|96.68|12
1656160260000|2022-06-25 12:31:00|98.09|96.79|98.06|96.76|98.1|96.8|98.05|96.75|16
1656160270000|2022-06-25 12:31:10|98.07|96.77|98.11|96.81|98.11|96.81|98.05|96.75|9
1656160280000|2022-06-25 12:31:20|98.12|96.82|98.13|96.83|98.15|96.85|98.12|96.82|8
1656160290000|2022-06-25 12:31:30|98.12|96.82|98.12|96.82|98.13|96.83|98.12|96.82|3
1656160300000|2022-06-25 12:31:40|98.13|96.83|98.16|96.86|98.17|96.87|98.13|96.83|7
1656160310000|2022-06-25 12:31:50|98.17|96.87|98.43|97.13|98.43|97.13|98.17|96.87|23
1656160320000|2022-06-25 12:32:00|98.44|97.14|98.34|97.04|98.46|97.16|98.34|97.04|18
1656160330000|2022-06-25 12:32:10|98.33|97.03|98.29|96.99|98.33|97.03|98.23|96.93|9
1656160340000|2022-06-25 12:32:20|98.28|96.98|98.24|96.94|98.32|97.02|98.24|96.94|7
1656160350000|2022-06-25 12:32:30|98.25|96.95|98.24|96.94|98.29|96.99|98.2|96.9|15
1656160360000|2022-06-25 12:32:40|98.26|96.96|98.29|96.99|98.29|96.99|98.26|96.96|11
1656160370000|2022-06-25 12:32:50|98.3|97|98.34|97.04|98.34|97.04|98.25|96.95|12
1656160380000|2022-06-25 12:33:00|98.33|97.03|98.33|97.03|98.33|97.03|98.33|97.03|1
1656160390000|2022-06-25 12:33:10|98.28|96.98|98.37|97.07|98.37|97.07|98.27|96.97|7
1656160400000|2022-06-25 12:33:20|98.36|97.06|98.4|97.1|98.4|97.1|98.36|97.06|6
1656160410000|2022-06-25 12:33:30|98.39|97.09|98.38|97.08|98.39|97.09|98.34|97.04|6
1656160420000|2022-06-25 12:33:40|98.39|97.09|98.37|97.07|98.41|97.11|98.35|97.05|10
1656160430000|2022-06-25 12:33:50|98.36|97.06|98.32|97.02|98.37|97.07|98.32|97.02|5
1656160440000|2022-06-25 12:34:00|98.33|97.03|98.36|97.06|98.37|97.07|98.33|97.03|4
1656160450000|2022-06-25 12:34:10|98.38|97.08|98.32|97.02|98.38|97.08|98.32|97.02|6
1656160460000|2022-06-25 12:34:20|98.33|97.03|98.39|97.09|98.41|97.11|98.33|97.03|12
1656160470000|2022-06-25 12:34:30|98.37|97.07|98.25|96.95|98.37|97.07|98.25|96.95|9
1656160480000|2022-06-25 12:34:40|98.26|96.96|98.26|96.96|98.27|96.97|98.25|96.95|7
1656160490000|2022-06-25 12:34:50|98.27|96.97|98.24|96.94|98.27|96.97|98.23|96.93|7
1656160500000|2022-06-25 12:35:00|98.23|96.93|98.15|96.85|98.23|96.93|98.13|96.83|7
1656160510000|2022-06-25 12:35:10|98.13|96.83|98.09|96.79|98.22|96.92|98.09|96.79|13
1656160520000|2022-06-25 12:35:20|98.11|96.81|98.12|96.82|98.12|96.82|98.08|96.78|8
1656160530000|2022-06-25 12:35:30|98.11|96.81|98.1|96.8|98.11|96.81|98.1|96.8|2
1656160540000|2022-06-25 12:35:40|98.09|96.79|98.05|96.75|98.09|96.79|98.05|96.75|5
1656160550000|2022-06-25 12:35:50|98.04|96.74|98.14|96.84|98.14|96.84|98.03|96.73|9
1656160560000|2022-06-25 12:36:00|98.13|96.83|98.28|96.98|98.29|96.99|98.13|96.83|14
1656160570000|2022-06-25 12:36:10|98.27|96.97|98.26|96.96|98.27|96.97|98.25|96.95|3
1656160580000|2022-06-25 12:36:20|98.27|96.97|98.24|96.94|98.3|97|98.24|96.94|9
1656160590000|2022-06-25 12:36:30|98.25|96.95|98.33|97.03|98.33|97.03|98.25|96.95|7
1656160600000|2022-06-25 12:36:40|98.34|97.04|98.31|97.01|98.34|97.04|98.28|96.98|7
1656160610000|2022-06-25 12:36:50|98.32|97.02|98.43|97.13|98.43|97.13|98.31|97.01|11
1656160620000|2022-06-25 12:37:00|98.42|97.12|98.39|97.09|98.42|97.12|98.35|97.05|12
1656160630000|2022-06-25 12:37:10|98.41|97.11|98.37|97.07|98.41|97.11|98.34|97.04|11
1656160640000|2022-06-25 12:37:20|98.36|97.06|98.37|97.07|98.4|97.1|98.36|97.06|8
1656160650000|2022-06-25 12:37:30|98.36|97.06|98.42|97.12|98.42|97.12|98.36|97.06|7
1656160660000|2022-06-25 12:37:40|98.43|97.13|98.43|97.13|98.43|97.13|98.43|97.13|1
1656160670000|2022-06-25 12:37:50|98.44|97.14|98.51|97.21|98.51|97.21|98.44|97.14|6
1656160680000|2022-06-25 12:38:00|98.52|97.22|98.55|97.25|98.55|97.25|98.52|97.22|4
1656160690000|2022-06-25 12:38:10|98.53|97.23|98.5|97.2|98.53|97.23|98.48|97.18|6
1656160700000|2022-06-25 12:38:20|98.49|97.19|98.49|97.19|98.5|97.2|98.49|97.19|15
1656160710000|2022-06-25 12:38:30|98.5|97.2|98.43|97.13|98.51|97.21|98.43|97.13|16
1656160720000|2022-06-25 12:38:40|98.44|97.14|98.49|97.19|98.5|97.2|98.44|97.14|5
1656160730000|2022-06-25 12:38:50|98.5|97.2|98.51|97.21|98.52|97.22|98.5|97.2|4
1656160740000|2022-06-25 12:39:00|98.5|97.2|98.53|97.23|98.53|97.23|98.5|97.2|8
1656160750000|2022-06-25 12:39:10|98.52|97.22|98.43|97.13|98.53|97.23|98.43|97.13|6
1656160760000|2022-06-25 12:39:20|98.42|97.12|98.35|97.05|98.42|97.12|98.34|97.04|5
1656160770000|2022-06-25 12:39:30|98.34|97.04|98.21|96.91|98.34|97.04|98.2|96.9|10
1656160780000|2022-06-25 12:39:40|98.22|96.92|98.3|97|98.31|97.01|98.22|96.92|5
1656160790000|2022-06-25 12:39:50|98.33|97.03|98.34|97.04|98.4|97.1|98.33|97.03|8
1656160800000|2022-06-25 12:40:00|98.33|97.03|98.48|97.18|98.48|97.18|98.33|97.03|7
1656160810000|2022-06-25 12:40:10|98.5|97.2|98.47|97.17|98.51|97.21|98.45|97.15|19
1656160820000|2022-06-25 12:40:20|98.44|97.14|98.46|97.16|98.47|97.17|98.44|97.14|6
1656160830000|2022-06-25 12:40:30|98.43|97.13|98.42|97.12|98.43|97.13|98.42|97.12|2
1656160850000|2022-06-25 12:40:50|98.43|97.13|98.4|97.1|98.44|97.14|98.4|97.1|4
1656160860000|2022-06-25 12:41:00|98.39|97.09|98.34|97.04|98.39|97.09|98.34|97.04|5
1656160870000|2022-06-25 12:41:10|98.35|97.05|98.33|97.03|98.39|97.09|98.33|97.03|11
1656160880000|2022-06-25 12:41:20|98.34|97.04|98.33|97.03|98.36|97.06|98.33|97.03|8
1656160890000|2022-06-25 12:41:30|98.31|97.01|98.36|97.06|98.38|97.08|98.31|97.01|9
1656160900000|2022-06-25 12:41:40|98.35|97.05|98.36|97.06|98.39|97.09|98.35|97.05|11
1656160910000|2022-06-25 12:41:50|98.35|97.05|98.35|97.05|98.35|97.05|98.35|97.05|1
1656160920000|2022-06-25 12:42:00|98.36|97.06|98.35|97.05|98.39|97.09|98.35|97.05|5
1656160930000|2022-06-25 12:42:10|98.37|97.07|98.38|97.08|98.38|97.08|98.34|97.04|8
1656160940000|2022-06-25 12:42:20|98.39|97.09|98.39|97.09|98.39|97.09|98.36|97.06|4
1656160970000|2022-06-25 12:42:50|98.42|97.12|98.42|97.12|98.42|97.12|98.41|97.11|3
1656161000000|2022-06-25 12:43:20|98.41|97.11|98.43|97.13|98.46|97.16|98.41|97.11|4
1656161030000|2022-06-25 12:43:50|98.42|97.12|98.42|97.12|98.42|97.12|98.42|97.12|1
1656161040000|2022-06-25 12:44:00|98.4|97.1|98.32|97.02|98.4|97.1|98.32|97.02|7
1656161050000|2022-06-25 12:44:10|98.33|97.03|98.39|97.09|98.4|97.1|98.33|97.03|6
1656161070000|2022-06-25 12:44:30|98.4|97.1|98.38|97.08|98.4|97.1|98.38|97.08|3
1656161080000|2022-06-25 12:44:40|98.41|97.11|98.49|97.19|98.5|97.2|98.41|97.11|11
1656161090000|2022-06-25 12:44:50|98.48|97.18|98.48|97.18|98.5|97.2|98.48|97.18|5
1656161100000|2022-06-25 12:45:00|98.46|97.16|98.49|97.19|98.5|97.2|98.45|97.15|9
1656161110000|2022-06-25 12:45:10|98.48|97.18|98.79|97.49|98.79|97.49|98.48|97.18|18
1656161120000|2022-06-25 12:45:20|98.78|97.48|98.81|97.51|98.92|97.62|98.78|97.48|14
1656161130000|2022-06-25 12:45:30|98.82|97.52|98.9|97.6|98.9|97.6|98.81|97.51|6
1656161140000|2022-06-25 12:45:40|98.89|97.59|99.02|97.72|99.02|97.72|98.89|97.59|9
1656161150000|2022-06-25 12:45:50|99.01|97.71|98.97|97.67|99.01|97.71|98.97|97.67|4
1656161160000|2022-06-25 12:46:00|98.96|97.66|98.88|97.58|98.97|97.67|98.88|97.58|10
1656161170000|2022-06-25 12:46:10|98.92|97.62|98.88|97.58|98.94|97.64|98.88|97.58|10
1656161180000|2022-06-25 12:46:20|98.87|97.57|98.87|97.57|98.88|97.58|98.86|97.56|8
1656161190000|2022-06-25 12:46:30|98.86|97.56|98.87|97.57|98.87|97.57|98.86|97.56|4
1656161220000|2022-06-25 12:47:00|98.86|97.56|98.86|97.56|98.87|97.57|98.86|97.56|3
1656161230000|2022-06-25 12:47:10|98.87|97.57|98.87|97.57|98.88|97.58|98.86|97.56|5
1656161240000|2022-06-25 12:47:20|98.86|97.56|98.84|97.54|98.86|97.56|98.83|97.53|6
1656161250000|2022-06-25 12:47:30|98.83|97.53|98.83|97.53|98.83|97.53|98.83|97.53|1
1656161260000|2022-06-25 12:47:40|98.82|97.52|98.91|97.61|98.93|97.63|98.82|97.52|12
1656161270000|2022-06-25 12:47:50|98.89|97.59|98.87|97.57|98.89|97.59|98.86|97.56|6
1656161280000|2022-06-25 12:48:00|98.86|97.56|98.77|97.47|98.86|97.56|98.77|97.47|8
1656161290000|2022-06-25 12:48:10|98.78|97.48|98.78|97.48|98.82|97.52|98.78|97.48|8
1656161300000|2022-06-25 12:48:20|98.77|97.47|98.72|97.42|98.78|97.48|98.72|97.42|11
1656161310000|2022-06-25 12:48:30|98.75|97.45|98.74|97.44|98.75|97.45|98.74|97.44|4
1656161320000|2022-06-25 12:48:40|98.75|97.45|98.77|97.47|98.77|97.47|98.75|97.45|3
1656161330000|2022-06-25 12:48:50|98.76|97.46|98.76|97.46|98.77|97.47|98.76|97.46|3
1656161340000|2022-06-25 12:49:00|98.75|97.45|98.7|97.4|98.75|97.45|98.69|97.39|7
1656161350000|2022-06-25 12:49:10|98.72|97.42|98.73|97.43|98.73|97.43|98.67|97.37|7
1656161360000|2022-06-25 12:49:20|98.72|97.42|98.68|97.38|98.72|97.42|98.68|97.38|4
1656161370000|2022-06-25 12:49:30|98.67|97.37|98.67|97.37|98.68|97.38|98.67|97.37|3
1656161390000|2022-06-25 12:49:50|98.68|97.38|98.84|97.54|98.84|97.54|98.68|97.38|16
1656161400000|2022-06-25 12:50:00|98.85|97.55|98.97|97.67|98.97|97.67|98.85|97.55|12
1656161410000|2022-06-25 12:50:10|98.96|97.66|98.83|97.53|98.96|97.66|98.83|97.53|11
1656161420000|2022-06-25 12:50:20|98.8|97.5|98.79|97.49|98.8|97.5|98.78|97.48|4
1656161430000|2022-06-25 12:50:30|98.81|97.51|98.68|97.38|98.81|97.51|98.67|97.37|15
1656161440000|2022-06-25 12:50:40|98.66|97.36|98.54|97.24|98.68|97.38|98.54|97.24|5
1656161450000|2022-06-25 12:50:50|98.53|97.23|98.53|97.23|98.53|97.23|98.44|97.14|10
1656161460000|2022-06-25 12:51:00|98.57|97.27|98.62|97.32|98.62|97.32|98.57|97.27|5
1656161470000|2022-06-25 12:51:10|98.6|97.3|98.63|97.33|98.63|97.33|98.6|97.3|3
1656161480000|2022-06-25 12:51:20|98.61|97.31|98.56|97.26|98.61|97.31|98.56|97.26|3
1656161490000|2022-06-25 12:51:30|98.55|97.25|98.55|97.25|98.55|97.25|98.55|97.25|1
1656161520000|2022-06-25 12:52:00|98.54|97.24|98.56|97.26|98.56|97.26|98.51|97.21|9
1656161530000|2022-06-25 12:52:10|98.58|97.28|98.53|97.23|98.61|97.31|98.53|97.23|8
1656161540000|2022-06-25 12:52:20|98.55|97.25|98.55|97.25|98.55|97.25|98.55|97.25|1
1656161550000|2022-06-25 12:52:30|98.54|97.24|98.46|97.16|98.54|97.24|98.45|97.15|7
1656161560000|2022-06-25 12:52:40|98.49|97.19|98.44|97.14|98.52|97.22|98.44|97.14|9
1656161570000|2022-06-25 12:52:50|98.45|97.15|98.47|97.17|98.5|97.2|98.45|97.15|4
1656161580000|2022-06-25 12:53:00|98.42|97.12|98.41|97.11|98.46|97.16|98.41|97.11|6
1656161590000|2022-06-25 12:53:10|98.4|97.1|98.36|97.06|98.4|97.1|98.36|97.06|4
1656161600000|2022-06-25 12:53:20|98.35|97.05|98.41|97.11|98.41|97.11|98.35|97.05|4
1656161660000|2022-06-25 12:54:20|98.42|97.12|98.42|97.12|98.42|97.12|98.42|97.12|1
1656161670000|2022-06-25 12:54:30|98.41|97.11|98.41|97.11|98.41|97.11|98.41|97.11|1
1656161680000|2022-06-25 12:54:40|98.42|97.12|98.5|97.2|98.5|97.2|98.42|97.12|5
1656161690000|2022-06-25 12:54:50|98.51|97.21|98.51|97.21|98.51|97.21|98.51|97.21|1
1656161700000|2022-06-25 12:55:00|98.52|97.22|98.54|97.24|98.54|97.24|98.52|97.22|2
1656161710000|2022-06-25 12:55:10|98.53|97.23|98.46|97.16|98.53|97.23|98.45|97.15|4
1656161730000|2022-06-25 12:55:30|98.45|97.15|98.42|97.12|98.45|97.15|98.42|97.12|2
1656161740000|2022-06-25 12:55:40|98.4|97.1|98.39|97.09|98.4|97.1|98.39|97.09|2
1656161750000|2022-06-25 12:55:50|98.41|97.11|98.42|97.12|98.42|97.12|98.41|97.11|2
1656161780000|2022-06-25 12:56:20|98.44|97.14|98.45|97.15|98.48|97.18|98.44|97.14|6
1656161790000|2022-06-25 12:56:30|98.46|97.16|98.45|97.15|98.48|97.18|98.45|97.15|5
1656161810000|2022-06-25 12:56:50|98.44|97.14|98.44|97.14|98.44|97.14|98.44|97.14|1
1656161840000|2022-06-25 12:57:20|98.43|97.13|98.42|97.12|98.43|97.13|98.42|97.12|2
1656161860000|2022-06-25 12:57:40|98.38|97.08|98.36|97.06|98.38|97.08|98.36|97.06|3
1656161890000|2022-06-25 12:58:10|98.37|97.07|98.41|97.11|98.41|97.11|98.37|97.07|4
1656161920000|2022-06-25 12:58:40|98.42|97.12|98.42|97.12|98.42|97.12|98.4|97.1|4
1656161940000|2022-06-25 12:59:00|98.41|97.11|98.35|97.05|98.41|97.11|98.35|97.05|7
1656161950000|2022-06-25 12:59:10|98.36|97.06|98.4|97.1|98.41|97.11|98.36|97.06|5
1656161960000|2022-06-25 12:59:20|98.42|97.12|98.45|97.15|98.45|97.15|98.42|97.12|3
1656161970000|2022-06-25 12:59:30|98.44|97.14|98.44|97.14|98.44|97.14|98.43|97.13|3
1656161980000|2022-06-25 12:59:40|98.45|97.15|98.52|97.22|98.53|97.23|98.45|97.15|6
1656161990000|2022-06-25 12:59:50|98.53|97.23|98.59|97.29|98.61|97.31|98.53|97.23|11
1656162000000|2022-06-25 13:00:00|98.54|97.24|98.47|97.17|98.54|97.24|98.44|97.14|9
1656162010000|2022-06-25 13:00:10|98.5|97.2|98.45|97.15|98.53|97.23|98.45|97.15|12
1656162020000|2022-06-25 13:00:20|98.47|97.17|98.43|97.13|98.48|97.18|98.42|97.12|8
1656162030000|2022-06-25 13:00:30|98.42|97.12|98.36|97.06|98.42|97.12|98.36|97.06|4
1656162040000|2022-06-25 13:00:40|98.35|97.05|98.35|97.05|98.35|97.05|98.35|97.05|1
1656162050000|2022-06-25 13:00:50|98.36|97.06|98.33|97.03|98.36|97.06|98.33|97.03|4
1656162060000|2022-06-25 13:01:00|98.34|97.04|98.34|97.04|98.34|97.04|98.34|97.04|1
1656162070000|2022-06-25 13:01:10|98.33|97.03|98.3|97|98.33|97.03|98.27|96.97|12
1656162080000|2022-06-25 13:01:20|98.28|96.98|98.28|96.98|98.28|96.98|98.26|96.96|5
1656162090000|2022-06-25 13:01:30|98.27|96.97|98.3|97|98.3|97|98.27|96.97|4
1656162110000|2022-06-25 13:01:50|98.29|96.99|98.29|96.99|98.29|96.99|98.28|96.98|3
1656162120000|2022-06-25 13:02:00|98.27|96.97|98.3|97|98.31|97.01|98.26|96.96|5
1656162130000|2022-06-25 13:02:10|98.29|96.99|98.26|96.96|98.3|97|98.25|96.95|6
1656162140000|2022-06-25 13:02:20|98.25|96.95|98.26|96.96|98.26|96.96|98.25|96.95|2
1656162150000|2022-06-25 13:02:30|98.24|96.94|98.24|96.94|98.24|96.94|98.24|96.94|1
1656162170000|2022-06-25 13:02:50|98.25|96.95|98.31|97.01|98.31|97.01|98.25|96.95|5
1656162180000|2022-06-25 13:03:00|98.28|96.98|98.28|96.98|98.28|96.98|98.27|96.97|3
1656162190000|2022-06-25 13:03:10|98.27|96.97|98.3|97|98.3|97|98.27|96.97|6
1656162200000|2022-06-25 13:03:20|98.31|97.01|98.25|96.95|98.31|97.01|98.25|96.95|5
1656162210000|2022-06-25 13:03:30|98.26|96.96|98.26|96.96|98.26|96.96|98.26|96.96|1
1656162220000|2022-06-25 13:03:40|98.25|96.95|98.26|96.96|98.27|96.97|98.25|96.95|4
1656162240000|2022-06-25 13:04:00|98.24|96.94|98.18|96.88|98.24|96.94|98.17|96.87|6
1656162250000|2022-06-25 13:04:10|98.17|96.87|98.16|96.86|98.18|96.88|98.16|96.86|12
1656162270000|2022-06-25 13:04:30|98.15|96.85|98.11|96.81|98.15|96.85|98.11|96.81|4
1656162280000|2022-06-25 13:04:40|98.1|96.8|98.07|96.77|98.1|96.8|98.07|96.77|3
1656162290000|2022-06-25 13:04:50|98.06|96.76|98.06|96.76|98.06|96.76|98.05|96.75|3
1656162300000|2022-06-25 13:05:00|98.05|96.75|98.02|96.72|98.06|96.76|98.01|96.71|9
1656162310000|2022-06-25 13:05:10|98.05|96.75|98.15|96.85|98.15|96.85|98.05|96.75|7
1656162320000|2022-06-25 13:05:20|98.14|96.84|98.14|96.84|98.15|96.85|98.14|96.84|3
1656162330000|2022-06-25 13:05:30|98.13|96.83|98.13|96.83|98.13|96.83|98.07|96.77|8
1656162340000|2022-06-25 13:05:40|98.12|96.82|98.12|96.82|98.12|96.82|98.12|96.82|1
1656162360000|2022-06-25 13:06:00|98.13|96.83|98.23|96.93|98.24|96.94|98.13|96.83|8
1656162370000|2022-06-25 13:06:10|98.24|96.94|98.22|96.92|98.24|96.94|98.22|96.92|3
1656162380000|2022-06-25 13:06:20|98.23|96.93|98.3|97|98.3|97|98.23|96.93|5
1656162410000|2022-06-25 13:06:50|98.28|96.98|98.26|96.96|98.28|96.98|98.25|96.95|4
1656162420000|2022-06-25 13:07:00|98.25|96.95|98.27|96.97|98.27|96.97|98.25|96.95|3
1656162430000|2022-06-25 13:07:10|98.26|96.96|98.26|96.96|98.26|96.96|98.25|96.95|3
1656162440000|2022-06-25 13:07:20|98.25|96.95|98.25|96.95|98.26|96.96|98.25|96.95|3
1656162450000|2022-06-25 13:07:30|98.26|96.96|98.25|96.95|98.31|97.01|98.25|96.95|14
1656162460000|2022-06-25 13:07:40|98.26|96.96|98.28|96.98|98.28|96.98|98.26|96.96|3
1656162470000|2022-06-25 13:07:50|98.26|96.96|98.32|97.02|98.32|97.02|98.26|96.96|9
1656162480000|2022-06-25 13:08:00|98.34|97.04|98.36|97.06|98.44|97.14|98.34|97.04|9
1656162490000|2022-06-25 13:08:10|98.38|97.08|98.38|97.08|98.41|97.11|98.38|97.08|7
1656162500000|2022-06-25 13:08:20|98.39|97.09|98.41|97.11|98.42|97.12|98.37|97.07|6
1656162510000|2022-06-25 13:08:30|98.43|97.13|98.42|97.12|98.43|97.13|98.42|97.12|2
1656162520000|2022-06-25 13:08:40|98.43|97.13|98.42|97.12|98.43|97.13|98.42|97.12|4
1656162540000|2022-06-25 13:09:00|98.41|97.11|98.36|97.06|98.41|97.11|98.36|97.06|3
1656162550000|2022-06-25 13:09:10|98.38|97.08|98.36|97.06|98.38|97.08|98.36|97.06|3
1656162560000|2022-06-25 13:09:20|98.37|97.07|98.39|97.09|98.4|97.1|98.37|97.07|4
1656162570000|2022-06-25 13:09:30|98.42|97.12|98.42|97.12|98.43|97.13|98.41|97.11|4
1656162580000|2022-06-25 13:09:40|98.41|97.11|98.41|97.11|98.41|97.11|98.41|97.11|1
1656162590000|2022-06-25 13:09:50|98.42|97.12|98.42|97.12|98.42|97.12|98.42|97.12|1
1656162600000|2022-06-25 13:10:00|98.41|97.11|98.4|97.1|98.41|97.11|98.39|97.09|3
1656162610000|2022-06-25 13:10:10|98.41|97.11|98.54|97.24|98.54|97.24|98.41|97.11|7
1656162620000|2022-06-25 13:10:20|98.55|97.25|98.56|97.26|98.56|97.26|98.54|97.24|4
1656162630000|2022-06-25 13:10:30|98.58|97.28|98.55|97.25|98.59|97.29|98.54|97.24|6
1656162640000|2022-06-25 13:10:40|98.56|97.26|98.61|97.31|98.61|97.31|98.56|97.26|4
1656162650000|2022-06-25 13:10:50|98.59|97.29|98.61|97.31|98.61|97.31|98.59|97.29|5
1656162660000|2022-06-25 13:11:00|98.6|97.3|98.6|97.3|98.6|97.3|98.6|97.3|1
1656162670000|2022-06-25 13:11:10|98.61|97.31|98.78|97.48|98.8|97.5|98.61|97.31|11
1656162690000|2022-06-25 13:11:30|98.8|97.5|98.8|97.5|98.8|97.5|98.8|97.5|1
1656162700000|2022-06-25 13:11:40|98.79|97.49|98.84|97.54|98.85|97.55|98.78|97.48|6
1656162710000|2022-06-25 13:11:50|98.83|97.53|98.78|97.48|98.83|97.53|98.78|97.48|10
1656162720000|2022-06-25 13:12:00|98.79|97.49|98.83|97.53|98.83|97.53|98.79|97.49|3
1656162730000|2022-06-25 13:12:10|98.82|97.52|98.77|97.47|98.82|97.52|98.77|97.47|4
1656162750000|2022-06-25 13:12:30|98.78|97.48|98.82|97.52|98.82|97.52|98.78|97.48|2
1656162760000|2022-06-25 13:12:40|98.83|97.53|98.83|97.53|98.83|97.53|98.83|97.53|1
1656162770000|2022-06-25 13:12:50|98.84|97.54|98.84|97.54|98.84|97.54|98.83|97.53|3
1656162780000|2022-06-25 13:13:00|98.83|97.53|98.82|97.52|98.84|97.54|98.82|97.52|4
1656162790000|2022-06-25 13:13:10|98.81|97.51|98.81|97.51|98.81|97.51|98.81|97.51|1
1656162800000|2022-06-25 13:13:20|98.78|97.48|98.77|97.47|98.78|97.48|98.76|97.46|4
1656162830000|2022-06-25 13:13:50|98.76|97.46|98.76|97.46|98.76|97.46|98.76|97.46|1
1656162840000|2022-06-25 13:14:00|98.75|97.45|98.73|97.43|98.75|97.45|98.73|97.43|2
1656162850000|2022-06-25 13:14:10|98.69|97.39|98.67|97.37|98.69|97.39|98.67|97.37|3
1656162870000|2022-06-25 13:14:30|98.62|97.32|98.43|97.13|98.62|97.32|98.43|97.13|7
1656162880000|2022-06-25 13:14:40|98.44|97.14|98.52|97.22|98.52|97.22|98.44|97.14|6
1656162890000|2022-06-25 13:14:50|98.53|97.23|98.55|97.25|98.6|97.3|98.53|97.23|10
1656162900000|2022-06-25 13:15:00|98.47|97.17|98.45|97.15|98.47|97.17|98.45|97.15|3
1656162910000|2022-06-25 13:15:10|98.46|97.16|98.6|97.3|98.6|97.3|98.46|97.16|9
1656162920000|2022-06-25 13:15:20|98.59|97.29|98.61|97.31|98.61|97.31|98.59|97.29|3
1656162930000|2022-06-25 13:15:30|98.6|97.3|98.56|97.26|98.6|97.3|98.55|97.25|4
1656162940000|2022-06-25 13:15:40|98.57|97.27|98.58|97.28|98.6|97.3|98.57|97.27|5
1656162960000|2022-06-25 13:16:00|98.57|97.27|98.54|97.24|98.57|97.27|98.53|97.23|4
1656162980000|2022-06-25 13:16:20|98.53|97.23|98.44|97.14|98.53|97.23|98.43|97.13|6
1656162990000|2022-06-25 13:16:30|98.43|97.13|98.43|97.13|98.43|97.13|98.43|97.13|1
1656163000000|2022-06-25 13:16:40|98.41|97.11|98.48|97.18|98.48|97.18|98.41|97.11|5
1656163030000|2022-06-25 13:17:10|98.46|97.16|98.46|97.16|98.47|97.17|98.46|97.16|3
1656163040000|2022-06-25 13:17:20|98.47|97.17|98.51|97.21|98.51|97.21|98.47|97.17|3
1656163050000|2022-06-25 13:17:30|98.52|97.22|98.62|97.32|98.62|97.32|98.52|97.22|9
1656163060000|2022-06-25 13:17:40|98.67|97.37|98.78|97.48|98.83|97.53|98.67|97.37|9
1656163070000|2022-06-25 13:17:50|98.77|97.47|98.8|97.5|98.81|97.51|98.76|97.46|5
1656163080000|2022-06-25 13:18:00|98.81|97.51|98.78|97.48|98.81|97.51|98.78|97.48|7
1656163090000|2022-06-25 13:18:10|98.77|97.47|98.76|97.46|98.78|97.48|98.76|97.46|6
1656163100000|2022-06-25 13:18:20|98.75|97.45|98.75|97.45|98.76|97.46|98.75|97.45|3
1656163110000|2022-06-25 13:18:30|98.76|97.46|98.78|97.48|98.79|97.49|98.76|97.46|6
1656163120000|2022-06-25 13:18:40|98.77|97.47|98.82|97.52|98.83|97.53|98.77|97.47|8
1656163130000|2022-06-25 13:18:50|98.83|97.53|98.84|97.54|98.84|97.54|98.83|97.53|2
1656163140000|2022-06-25 13:19:00|98.83|97.53|98.8|97.5|98.83|97.53|98.8|97.5|4
1656163150000|2022-06-25 13:19:10|98.81|97.51|98.81|97.51|98.81|97.51|98.81|97.51|1
1656163160000|2022-06-25 13:19:20|98.82|97.52|98.82|97.52|98.82|97.52|98.82|97.52|1
1656163170000|2022-06-25 13:19:30|98.81|97.51|98.81|97.51|98.81|97.51|98.81|97.51|1
1656163190000|2022-06-25 13:19:50|98.83|97.53|98.84|97.54|98.84|97.54|98.83|97.53|2
1656163200000|2022-06-25 13:20:00|98.86|97.56|98.87|97.57|98.9|97.6|98.86|97.56|7
1656163210000|2022-06-25 13:20:10|98.86|97.56|98.85|97.55|98.86|97.56|98.85|97.55|2
1656163220000|2022-06-25 13:20:20|98.84|97.54|98.77|97.47|98.84|97.54|98.77|97.47|4
1656163240000|2022-06-25 13:20:40|98.76|97.46|98.77|97.47|98.77|97.47|98.76|97.46|2
1656163250000|2022-06-25 13:20:50|98.76|97.46|98.74|97.44|98.76|97.46|98.74|97.44|3
1656163260000|2022-06-25 13:21:00|98.73|97.43|98.73|97.43|98.73|97.43|98.73|97.43|1
1656163270000|2022-06-25 13:21:10|98.74|97.44|98.73|97.43|98.74|97.44|98.73|97.43|4
1656163280000|2022-06-25 13:21:20|98.72|97.42|98.74|97.44|98.74|97.44|98.72|97.42|2
1656163290000|2022-06-25 13:21:30|98.73|97.43|98.73|97.43|98.74|97.44|98.73|97.43|3
1656163300000|2022-06-25 13:21:40|98.75|97.45|98.81|97.51|98.81|97.51|98.75|97.45|4
1656163310000|2022-06-25 13:21:50|98.8|97.5|98.81|97.51|98.81|97.51|98.8|97.5|2
1656163320000|2022-06-25 13:22:00|98.8|97.5|98.78|97.48|98.8|97.5|98.78|97.48|2
1656163330000|2022-06-25 13:22:10|98.77|97.47|98.78|97.48|98.78|97.48|98.77|97.47|2
1656163340000|2022-06-25 13:22:20|98.8|97.5|98.8|97.5|98.81|97.51|98.8|97.5|3
1656163360000|2022-06-25 13:22:40|98.81|97.51|98.81|97.51|98.81|97.51|98.81|97.51|1
1656163380000|2022-06-25 13:23:00|98.82|97.52|98.84|97.54|98.85|97.55|98.82|97.52|4
1656163390000|2022-06-25 13:23:10|98.85|97.55|98.85|97.55|98.85|97.55|98.85|97.55|1
1656163400000|2022-06-25 13:23:20|98.84|97.54|98.79|97.49|98.84|97.54|98.79|97.49|4
1656163420000|2022-06-25 13:23:40|98.78|97.48|98.77|97.47|98.78|97.48|98.77|97.47|2
1656163440000|2022-06-25 13:24:00|98.76|97.46|98.76|97.46|98.76|97.46|98.76|97.46|1
1656163460000|2022-06-25 13:24:20|98.73|97.43|98.74|97.44|98.74|97.44|98.72|97.42|4
1656163470000|2022-06-25 13:24:30|98.72|97.42|98.75|97.45|98.75|97.45|98.71|97.41|3
1656163480000|2022-06-25 13:24:40|98.76|97.46|98.7|97.4|98.76|97.46|98.7|97.4|7
1656163490000|2022-06-25 13:24:50|98.67|97.37|98.72|97.42|98.72|97.42|98.66|97.36|7
1656163500000|2022-06-25 13:25:00|98.71|97.41|98.74|97.44|98.74|97.44|98.67|97.37|6
1656163510000|2022-06-25 13:25:10|98.72|97.42|98.72|97.42|98.72|97.42|98.72|97.42|1
1656163520000|2022-06-25 13:25:20|98.73|97.43|98.72|97.42|98.73|97.43|98.72|97.42|2
1656163540000|2022-06-25 13:25:40|98.74|97.44|98.83|97.53|98.83|97.53|98.74|97.44|9
1656163550000|2022-06-25 13:25:50|98.85|97.55|98.87|97.57|98.88|97.58|98.84|97.54|6
1656163560000|2022-06-25 13:26:00|98.86|97.56|98.87|97.57|98.87|97.57|98.86|97.56|6
1656163570000|2022-06-25 13:26:10|98.86|97.56|98.76|97.46|98.86|97.56|98.76|97.46|8
1656163580000|2022-06-25 13:26:20|98.75|97.45|98.75|97.45|98.75|97.45|98.75|97.45|1
1656163610000|2022-06-25 13:26:50|98.74|97.44|98.75|97.45|98.75|97.45|98.74|97.44|2
1656163620000|2022-06-25 13:27:00|98.77|97.47|98.8|97.5|98.81|97.51|98.77|97.47|6
1656163630000|2022-06-25 13:27:10|98.79|97.49|98.78|97.48|98.79|97.49|98.77|97.47|4
1656163640000|2022-06-25 13:27:20|98.77|97.47|98.78|97.48|98.78|97.48|98.77|97.47|2
1656163650000|2022-06-25 13:27:30|98.77|97.47|98.75|97.45|98.77|97.47|98.75|97.45|2
1656163660000|2022-06-25 13:27:40|98.74|97.44|98.74|97.44|98.74|97.44|98.74|97.44|1
1656163670000|2022-06-25 13:27:50|98.73|97.43|98.7|97.4|98.73|97.43|98.69|97.39|5
1656163710000|2022-06-25 13:28:30|98.69|97.39|98.69|97.39|98.69|97.39|98.69|97.39|1
1656163720000|2022-06-25 13:28:40|98.7|97.4|98.81|97.51|98.81|97.51|98.7|97.4|7
1656163730000|2022-06-25 13:28:50|98.78|97.48|98.77|97.47|98.78|97.48|98.77|97.47|4
1656163740000|2022-06-25 13:29:00|98.78|97.48|98.78|97.48|98.78|97.48|98.78|97.48|1
1656163750000|2022-06-25 13:29:10|98.77|97.47|98.77|97.47|98.77|97.47|98.77|97.47|1
1656163760000|2022-06-25 13:29:20|98.78|97.48|98.82|97.52|98.82|97.52|98.78|97.48|2
1656163770000|2022-06-25 13:29:30|98.83|97.53|98.83|97.53|98.83|97.53|98.82|97.52|3
1656163790000|2022-06-25 13:29:50|98.85|97.55|98.92|97.62|98.92|97.62|98.85|97.55|6
1656163800000|2022-06-25 13:30:00|98.91|97.61|98.87|97.57|98.91|97.61|98.87|97.57|3
1656163810000|2022-06-25 13:30:10|98.88|97.58|98.91|97.61|98.92|97.62|98.88|97.58|4
1656163820000|2022-06-25 13:30:20|98.92|97.62|98.92|97.62|98.93|97.63|98.92|97.62|3
1656163830000|2022-06-25 13:30:30|98.87|97.57|98.87|97.57|98.87|97.57|98.86|97.56|3
1656163840000|2022-06-25 13:30:40|98.86|97.56|98.86|97.56|98.86|97.56|98.86|97.56|1
1656163850000|2022-06-25 13:30:50|98.88|97.58|98.93|97.63|98.93|97.63|98.88|97.58|5
1656163860000|2022-06-25 13:31:00|98.92|97.62|98.87|97.57|98.92|97.62|98.86|97.56|5
1656163870000|2022-06-25 13:31:10|98.86|97.56|98.85|97.55|98.86|97.56|98.85|97.55|2
1656163890000|2022-06-25 13:31:30|98.87|97.57|98.87|97.57|98.91|97.61|98.86|97.56|8
1656163900000|2022-06-25 13:31:40|98.86|97.56|98.86|97.56|98.86|97.56|98.86|97.56|1
1656163910000|2022-06-25 13:31:50|98.85|97.55|98.85|97.55|98.86|97.56|98.85|97.55|3
1656163920000|2022-06-25 13:32:00|98.84|97.54|98.85|97.55|98.85|97.55|98.83|97.53|4
1656163960000|2022-06-25 13:32:40|98.84|97.54|98.92|97.62|98.92|97.62|98.84|97.54|16
1656163970000|2022-06-25 13:32:50|98.91|97.61|98.9|97.6|98.91|97.61|98.86|97.56|7
1656163980000|2022-06-25 13:33:00|98.89|97.59|98.86|97.56|98.89|97.59|98.86|97.56|6
1656163990000|2022-06-25 13:33:10|98.9|97.6|98.91|97.61|98.92|97.62|98.9|97.6|4
1656164000000|2022-06-25 13:33:20|98.92|97.62|98.87|97.57|98.92|97.62|98.87|97.57|7
1656164010000|2022-06-25 13:33:30|98.86|97.56|98.84|97.54|98.86|97.56|98.84|97.54|3
1656164020000|2022-06-25 13:33:40|98.83|97.53|98.82|97.52|98.83|97.53|98.82|97.52|2
1656164030000|2022-06-25 13:33:50|98.83|97.53|98.83|97.53|98.83|97.53|98.83|97.53|1
1656164040000|2022-06-25 13:34:00|98.84|97.54|98.93|97.63|98.93|97.63|98.83|97.53|9
1656164050000|2022-06-25 13:34:10|98.94|97.64|98.93|97.63|98.94|97.64|98.93|97.63|2
1656164060000|2022-06-25 13:34:20|98.92|97.62|98.87|97.57|98.92|97.62|98.87|97.57|2
1656164070000|2022-06-25 13:34:30|98.88|97.58|98.92|97.62|98.92|97.62|98.87|97.57|6
1656164080000|2022-06-25 13:34:40|98.93|97.63|98.93|97.63|98.94|97.64|98.93|97.63|3
1656164100000|2022-06-25 13:35:00|98.92|97.62|98.92|97.62|98.92|97.62|98.92|97.62|1
1656164110000|2022-06-25 13:35:10|98.93|97.63|98.93|97.63|98.93|97.63|98.93|97.63|1
1656164120000|2022-06-25 13:35:20|98.92|97.62|98.92|97.62|98.92|97.62|98.87|97.57|6
1656164130000|2022-06-25 13:35:30|98.91|97.61|98.87|97.57|98.91|97.61|98.85|97.55|11
1656164140000|2022-06-25 13:35:40|98.86|97.56|98.86|97.56|98.86|97.56|98.85|97.55|5
1656164150000|2022-06-25 13:35:50|98.87|97.57|98.86|97.56|98.87|97.57|98.86|97.56|2
1656164160000|2022-06-25 13:36:00|98.92|97.62|98.89|97.59|98.92|97.62|98.89|97.59|4
1656164170000|2022-06-25 13:36:10|98.87|97.57|98.88|97.58|98.88|97.58|98.87|97.57|2
1656164180000|2022-06-25 13:36:20|98.87|97.57|98.87|97.57|98.87|97.57|98.86|97.56|3
1656164190000|2022-06-25 13:36:30|98.88|97.58|98.92|97.62|98.94|97.64|98.87|97.57|6
1656164200000|2022-06-25 13:36:40|98.93|97.63|98.93|97.63|98.93|97.63|98.93|97.63|1
1656164210000|2022-06-25 13:36:50|98.95|97.65|98.95|97.65|98.95|97.65|98.95|97.65|1
1656164220000|2022-06-25 13:37:00|98.94|97.64|98.95|97.65|98.95|97.65|98.94|97.64|2
1656164230000|2022-06-25 13:37:10|98.94|97.64|98.94|97.64|98.94|97.64|98.94|97.64|1
1656164250000|2022-06-25 13:37:30|98.95|97.65|98.95|97.65|98.95|97.65|98.95|97.65|1
1656164260000|2022-06-25 13:37:40|98.94|97.64|98.94|97.64|98.94|97.64|98.94|97.64|1
1656164270000|2022-06-25 13:37:50|98.95|97.65|99.01|97.71|99.02|97.72|98.95|97.65|9
1656164280000|2022-06-25 13:38:00|99.02|97.72|99.17|97.87|99.18|97.88|99.02|97.72|10
1656164290000|2022-06-25 13:38:10|99.16|97.86|99.15|97.85|99.16|97.86|99.15|97.85|2
1656164300000|2022-06-25 13:38:20|99.16|97.86|99.15|97.85|99.17|97.87|99.15|97.85|3
1656164310000|2022-06-25 13:38:30|99.16|97.86|99.22|97.92|99.22|97.92|99.16|97.86|5
1656164320000|2022-06-25 13:38:40|99.23|97.93|99.24|97.94|99.25|97.95|99.22|97.92|8
1656164330000|2022-06-25 13:38:50|99.29|97.99|99.27|97.97|99.3|98|99.26|97.96|10
1656164340000|2022-06-25 13:39:00|99.28|97.98|99.27|97.97|99.29|97.99|99.25|97.95|10
1656164350000|2022-06-25 13:39:10|99.26|97.96|99.36|98.06|99.44|98.14|99.26|97.96|17
1656164360000|2022-06-25 13:39:20|99.34|98.04|99.34|98.04|99.35|98.05|99.34|98.04|3
1656164370000|2022-06-25 13:39:30|99.35|98.05|99.34|98.04|99.35|98.05|99.34|98.04|2
1656164380000|2022-06-25 13:39:40|99.35|98.05|99.46|98.16|99.54|98.24|99.35|98.05|7
1656164390000|2022-06-25 13:39:50|99.47|98.17|99.48|98.18|99.48|98.18|99.47|98.17|2
1656164400000|2022-06-25 13:40:00|99.49|98.19|99.45|98.15|99.49|98.19|99.44|98.14|6
1656164410000|2022-06-25 13:40:10|99.44|98.14|99.36|98.06|99.44|98.14|99.36|98.06|4
1656164420000|2022-06-25 13:40:20|99.35|98.05|99.49|98.19|99.51|98.21|99.34|98.04|12
1656164430000|2022-06-25 13:40:30|99.47|98.17|99.44|98.14|99.47|98.17|99.42|98.12|6
1656164440000|2022-06-25 13:40:40|99.43|98.13|99.41|98.11|99.43|98.13|99.4|98.1|4
1656164450000|2022-06-25 13:40:50|99.42|98.12|99.43|98.13|99.43|98.13|99.42|98.12|4
1656164460000|2022-06-25 13:41:00|99.42|98.12|99.41|98.11|99.46|98.16|99.41|98.11|7
1656164470000|2022-06-25 13:41:10|99.42|98.12|99.46|98.16|99.46|98.16|99.42|98.12|3
1656164480000|2022-06-25 13:41:20|99.47|98.17|99.47|98.17|99.47|98.17|99.47|98.17|1
1656164490000|2022-06-25 13:41:30|99.48|98.18|99.49|98.19|99.49|98.19|99.44|98.14|9
1656164500000|2022-06-25 13:41:40|99.47|98.17|99.42|98.12|99.49|98.19|99.42|98.12|10
1656164510000|2022-06-25 13:41:50|99.41|98.11|99.4|98.1|99.41|98.11|99.4|98.1|2
1656164530000|2022-06-25 13:42:10|99.45|98.15|99.4|98.1|99.45|98.15|99.39|98.09|7
1656164540000|2022-06-25 13:42:20|99.43|98.13|99.43|98.13|99.44|98.14|99.39|98.09|11
1656164560000|2022-06-25 13:42:40|99.42|98.12|99.41|98.11|99.42|98.12|99.41|98.11|2
1656164580000|2022-06-25 13:43:00|99.4|98.1|99.36|98.06|99.4|98.1|99.36|98.06|4
1656164590000|2022-06-25 13:43:10|99.37|98.07|99.35|98.05|99.37|98.07|99.35|98.05|4
1656164600000|2022-06-25 13:43:20|99.36|98.06|99.36|98.06|99.38|98.08|99.35|98.05|7
1656164620000|2022-06-25 13:43:40|99.37|98.07|99.41|98.11|99.41|98.11|99.37|98.07|3
1656164630000|2022-06-25 13:43:50|99.42|98.12|99.42|98.12|99.43|98.13|99.42|98.12|3
1656164640000|2022-06-25 13:44:00|99.41|98.11|99.37|98.07|99.41|98.11|99.35|98.05|6
1656164650000|2022-06-25 13:44:10|99.42|98.12|99.45|98.15|99.45|98.15|99.42|98.12|4
1656164660000|2022-06-25 13:44:20|99.42|98.12|99.41|98.11|99.44|98.14|99.37|98.07|11
1656164670000|2022-06-25 13:44:30|99.39|98.09|99.43|98.13|99.43|98.13|99.36|98.06|5
1656164680000|2022-06-25 13:44:40|99.44|98.14|99.44|98.14|99.44|98.14|99.44|98.14|1
1656164690000|2022-06-25 13:44:50|99.43|98.13|99.43|98.13|99.43|98.13|99.43|98.13|1
1656164700000|2022-06-25 13:45:00|99.42|98.12|99.4|98.1|99.42|98.12|99.39|98.09|3
1656164720000|2022-06-25 13:45:20|99.41|98.11|99.41|98.11|99.42|98.12|99.4|98.1|4
1656164740000|2022-06-25 13:45:40|99.4|98.1|99.38|98.08|99.41|98.11|99.37|98.07|6
1656164750000|2022-06-25 13:45:50|99.37|98.07|99.36|98.06|99.38|98.08|99.36|98.06|4
1656164760000|2022-06-25 13:46:00|99.35|98.05|99.32|98.02|99.35|98.05|99.32|98.02|2
1656164780000|2022-06-25 13:46:20|99.37|98.07|99.38|98.08|99.4|98.1|99.37|98.07|5
1656164810000|2022-06-25 13:46:50|99.39|98.09|99.46|98.16|99.47|98.17|99.39|98.09|6
1656164820000|2022-06-25 13:47:00|99.47|98.17|99.46|98.16|99.47|98.17|99.46|98.16|4
1656164830000|2022-06-25 13:47:10|99.43|98.13|99.43|98.13|99.43|98.13|99.43|98.13|1
1656164840000|2022-06-25 13:47:20|99.4|98.1|99.38|98.08|99.4|98.1|99.38|98.08|2
1656164850000|2022-06-25 13:47:30|99.37|98.07|99.37|98.07|99.37|98.07|99.37|98.07|1
1656164860000|2022-06-25 13:47:40|99.33|98.03|99.33|98.03|99.33|98.03|99.33|98.03|1
1656164880000|2022-06-25 13:48:00|99.32|98.02|99.38|98.08|99.38|98.08|99.32|98.02|4
1656164890000|2022-06-25 13:48:10|99.39|98.09|99.38|98.08|99.41|98.11|99.38|98.08|4
1656164900000|2022-06-25 13:48:20|99.37|98.07|99.31|98.01|99.37|98.07|99.31|98.01|5
1656164920000|2022-06-25 13:48:40|99.34|98.04|99.34|98.04|99.34|98.04|99.34|98.04|1
1656164930000|2022-06-25 13:48:50|99.33|98.03|99.32|98.02|99.33|98.03|99.32|98.02|2
1656164940000|2022-06-25 13:49:00|99.31|98.01|99.28|97.98|99.31|98.01|99.28|97.98|2
1656164950000|2022-06-25 13:49:10|99.3|98|99.32|98.02|99.33|98.03|99.3|98|7
1656164960000|2022-06-25 13:49:20|99.31|98.01|99.29|97.99|99.31|98.01|99.28|97.98|4
1656164980000|2022-06-25 13:49:40|99.28|97.98|99.22|97.92|99.28|97.98|99.22|97.92|3
1656164990000|2022-06-25 13:49:50|99.21|97.91|99.21|97.91|99.21|97.91|99.2|97.9|3
1656165000000|2022-06-25 13:50:00|99.2|97.9|99.2|97.9|99.2|97.9|99.2|97.9|1
1656165020000|2022-06-25 13:50:20|99.23|97.93|99.23|97.93|99.23|97.93|99.23|97.93|1
1656165040000|2022-06-25 13:50:40|99.22|97.92|99.2|97.9|99.22|97.92|99.2|97.9|3
1656165060000|2022-06-25 13:51:00|99.19|97.89|99.17|97.87|99.19|97.89|99.17|97.87|3
1656165070000|2022-06-25 13:51:10|99.16|97.86|99.1|97.8|99.16|97.86|99.1|97.8|5
1656165080000|2022-06-25 13:51:20|99.09|97.79|98.98|97.68|99.09|97.79|98.98|97.68|7
1656165090000|2022-06-25 13:51:30|98.97|97.67|98.96|97.66|98.97|97.67|98.95|97.65|4
1656165100000|2022-06-25 13:51:40|98.95|97.65|98.99|97.69|99|97.7|98.93|97.63|8
1656165110000|2022-06-25 13:51:50|99|97.7|99.05|97.75|99.06|97.76|99|97.7|7
1656165120000|2022-06-25 13:52:00|99.06|97.76|99.07|97.77|99.07|97.77|99.06|97.76|2
1656165130000|2022-06-25 13:52:10|99.09|97.79|99.23|97.93|99.25|97.95|99.09|97.79|8
1656165140000|2022-06-25 13:52:20|99.21|97.91|99.2|97.9|99.21|97.91|99.2|97.9|2
1656165180000|2022-06-25 13:53:00|99.25|97.95|99.25|97.95|99.25|97.95|99.25|97.95|1
1656165200000|2022-06-25 13:53:20|99.26|97.96|99.27|97.97|99.27|97.97|99.26|97.96|2
1656165210000|2022-06-25 13:53:30|99.26|97.96|99.24|97.94|99.26|97.96|99.24|97.94|3
1656165220000|2022-06-25 13:53:40|99.23|97.93|99.2|97.9|99.23|97.93|99.2|97.9|3
1656165230000|2022-06-25 13:53:50|99.21|97.91|99.21|97.91|99.21|97.91|99.21|97.91|1
1656165240000|2022-06-25 13:54:00|99.2|97.9|99.18|97.88|99.2|97.9|99.18|97.88|2
1656165250000|2022-06-25 13:54:10|99.14|97.84|99.13|97.83|99.14|97.84|99.13|97.83|2
1656165260000|2022-06-25 13:54:20|99.15|97.85|99.18|97.88|99.18|97.88|99.14|97.84|4
1656165270000|2022-06-25 13:54:30|99.19|97.89|99.17|97.87|99.2|97.9|99.17|97.87|4
1656165290000|2022-06-25 13:54:50|99.16|97.86|99.16|97.86|99.16|97.86|99.16|97.86|1
1656165300000|2022-06-25 13:55:00|99.15|97.85|99.16|97.86|99.16|97.86|99.15|97.85|2
1656165310000|2022-06-25 13:55:10|99.12|97.82|99.12|97.82|99.12|97.82|99.12|97.82|1
1656165320000|2022-06-25 13:55:20|99.13|97.83|99.1|97.8|99.13|97.83|99.1|97.8|3
1656165340000|2022-06-25 13:55:40|99.11|97.81|99.11|97.81|99.11|97.81|99.11|97.81|1
1656165350000|2022-06-25 13:55:50|99.13|97.83|99.13|97.83|99.13|97.83|99.13|97.83|1
1656165370000|2022-06-25 13:56:10|99.12|97.82|99.01|97.71|99.12|97.82|99.01|97.71|8
1656165380000|2022-06-25 13:56:20|98.99|97.69|98.89|97.59|98.99|97.69|98.87|97.57|11
1656165390000|2022-06-25 13:56:30|98.88|97.58|98.88|97.58|98.88|97.58|98.87|97.57|3
1656165400000|2022-06-25 13:56:40|98.87|97.57|98.86|97.56|98.87|97.57|98.86|97.56|2
1656165410000|2022-06-25 13:56:50|98.85|97.55|98.89|97.59|98.89|97.59|98.85|97.55|3
1656165420000|2022-06-25 13:57:00|98.9|97.6|98.85|97.55|98.9|97.6|98.85|97.55|5
1656165430000|2022-06-25 13:57:10|98.86|97.56|98.91|97.61|98.91|97.61|98.86|97.56|8
1656165440000|2022-06-25 13:57:20|98.92|97.62|98.96|97.66|98.96|97.66|98.92|97.62|4
1656165450000|2022-06-25 13:57:30|98.94|97.64|98.93|97.63|98.94|97.64|98.93|97.63|2
1656165530000|2022-06-25 13:58:50|98.94|97.64|99.01|97.71|99.01|97.71|98.94|97.64|3
1656165540000|2022-06-25 13:59:00|99|97.7|99|97.7|99|97.7|99|97.7|1
1656165550000|2022-06-25 13:59:10|98.99|97.69|98.98|97.68|98.99|97.69|98.98|97.68|2
1656165560000|2022-06-25 13:59:20|98.99|97.69|98.98|97.68|98.99|97.69|98.98|97.68|2
1656165570000|2022-06-25 13:59:30|98.96|97.66|98.96|97.66|98.96|97.66|98.94|97.64|7
1656165580000|2022-06-25 13:59:40|98.97|97.67|98.98|97.68|98.98|97.68|98.97|97.67|2
1656165590000|2022-06-25 13:59:50|98.99|97.69|99.01|97.71|99.01|97.71|98.99|97.69|3
1656165600000|2022-06-25 14:00:00|99|97.7|98.99|97.69|99|97.7|98.98|97.68|4
1656165610000|2022-06-25 14:00:10|99.01|97.71|99|97.7|99.01|97.71|99|97.7|2
1656165630000|2022-06-25 14:00:30|98.99|97.69|98.97|97.67|98.99|97.69|98.97|97.67|3
1656165640000|2022-06-25 14:00:40|98.96|97.66|98.96|97.66|98.96|97.66|98.96|97.66|1
1656165650000|2022-06-25 14:00:50|98.98|97.68|98.99|97.69|98.99|97.69|98.98|97.68|2
1656165660000|2022-06-25 14:01:00|98.98|97.68|98.98|97.68|98.98|97.68|98.97|97.67|7
1656165680000|2022-06-25 14:01:20|99|97.7|99|97.7|99|97.7|99|97.7|1
1656165690000|2022-06-25 14:01:30|99.01|97.71|99.01|97.71|99.01|97.71|99.01|97.71|1
1656165700000|2022-06-25 14:01:40|99.04|97.74|99.02|97.72|99.04|97.74|99.02|97.72|3
1656165710000|2022-06-25 14:01:50|99.03|97.73|99.08|97.78|99.08|97.78|99.03|97.73|3
1656165720000|2022-06-25 14:02:00|99.09|97.79|99.18|97.88|99.18|97.88|99.09|97.79|8
1656165730000|2022-06-25 14:02:10|99.19|97.89|99.27|97.97|99.28|97.98|99.19|97.89|11
1656165740000|2022-06-25 14:02:20|99.26|97.96|99.26|97.96|99.26|97.96|99.26|97.96|1
1656165750000|2022-06-25 14:02:30|99.23|97.93|99.19|97.89|99.23|97.93|99.18|97.88|4
1656165760000|2022-06-25 14:02:40|99.17|97.87|99.15|97.85|99.17|97.87|99.15|97.85|2
1656165770000|2022-06-25 14:02:50|99.14|97.84|99.11|97.81|99.14|97.84|99.1|97.8|8
1656165780000|2022-06-25 14:03:00|99.1|97.8|99.11|97.81|99.13|97.83|99.08|97.78|7
1656165790000|2022-06-25 14:03:10|99.08|97.78|99.08|97.78|99.08|97.78|99.08|97.78|1
1656165840000|2022-06-25 14:04:00|99.11|97.81|99.19|97.89|99.19|97.89|99.11|97.81|6
1656165880000|2022-06-25 14:04:40|99.18|97.88|99.22|97.92|99.22|97.92|99.15|97.85|7
1656165890000|2022-06-25 14:04:50|99.21|97.91|99.21|97.91|99.22|97.92|99.21|97.91|3
1656165940000|2022-06-25 14:05:40|99.2|97.9|99.12|97.82|99.2|97.9|99.12|97.82|7
1656165950000|2022-06-25 14:05:50|99.11|97.81|99.11|97.81|99.11|97.81|99.11|97.81|1
1656166000000|2022-06-25 14:06:40|99.1|97.8|99.1|97.8|99.1|97.8|99.09|97.79|5
1656166010000|2022-06-25 14:06:50|99.08|97.78|99.09|97.79|99.09|97.79|99.08|97.78|2
1656166020000|2022-06-25 14:07:00|99.07|97.77|99.07|97.77|99.07|97.77|99.06|97.76|3
1656166030000|2022-06-25 14:07:10|99.06|97.76|99.04|97.74|99.06|97.76|99.04|97.74|2
1656166040000|2022-06-25 14:07:20|99.05|97.75|99.05|97.75|99.05|97.75|99.05|97.75|1
1656166050000|2022-06-25 14:07:30|99.04|97.74|99.06|97.76|99.06|97.76|99.03|97.73|8
1656166060000|2022-06-25 14:07:40|99.08|97.78|99.07|97.77|99.08|97.78|99.07|97.77|2
1656166070000|2022-06-25 14:07:50|99.06|97.76|99.03|97.73|99.06|97.76|99.03|97.73|4
1656166080000|2022-06-25 14:08:00|99.05|97.75|99.05|97.75|99.05|97.75|99.05|97.75|1
1656166100000|2022-06-25 14:08:20|99.08|97.78|99.1|97.8|99.1|97.8|99.08|97.78|3
1656166110000|2022-06-25 14:08:30|99.09|97.79|99.09|97.79|99.09|97.79|99.08|97.78|3
1656166120000|2022-06-25 14:08:40|99.08|97.78|99.08|97.78|99.08|97.78|99.08|97.78|1
1656166130000|2022-06-25 14:08:50|99.07|97.77|99.08|97.78|99.08|97.78|99.07|97.77|2
1656166140000|2022-06-25 14:09:00|99.07|97.77|99.06|97.76|99.07|97.77|99.06|97.76|2
1656166180000|2022-06-25 14:09:40|99.07|97.77|99.08|97.78|99.08|97.78|99.07|97.77|2
1656166190000|2022-06-25 14:09:50|99.07|97.77|99.07|97.77|99.07|97.77|99.07|97.77|1
1656166200000|2022-06-25 14:10:00|99.05|97.75|99.03|97.73|99.05|97.75|99.03|97.73|3
1656166210000|2022-06-25 14:10:10|99.02|97.72|99.01|97.71|99.02|97.72|99.01|97.71|2
1656166230000|2022-06-25 14:10:30|99|97.7|99.01|97.71|99.01|97.71|99|97.7|2
1656166240000|2022-06-25 14:10:40|99|97.7|98.83|97.53|99|97.7|98.83|97.53|14
1656166250000|2022-06-25 14:10:50|98.82|97.52|98.84|97.54|98.84|97.54|98.82|97.52|6
1656166260000|2022-06-25 14:11:00|98.89|97.59|98.8|97.5|98.89|97.59|98.8|97.5|7
1656166270000|2022-06-25 14:11:10|98.79|97.49|98.86|97.56|98.87|97.57|98.78|97.48|11
1656166280000|2022-06-25 14:11:20|98.84|97.54|98.9|97.6|98.9|97.6|98.82|97.52|9
1656166290000|2022-06-25 14:11:30|98.91|97.61|98.87|97.57|98.91|97.61|98.87|97.57|5
1656166300000|2022-06-25 14:11:40|98.88|97.58|98.89|97.59|98.89|97.59|98.88|97.58|2
1656166310000|2022-06-25 14:11:50|98.92|97.62|98.93|97.63|98.93|97.63|98.92|97.62|2
1656166320000|2022-06-25 14:12:00|98.92|97.62|98.96|97.66|98.96|97.66|98.92|97.62|5
1656166340000|2022-06-25 14:12:20|99|97.7|99.03|97.73|99.03|97.73|99|97.7|4
1656166350000|2022-06-25 14:12:30|99.06|97.76|99.07|97.77|99.07|97.77|99.06|97.76|2
1656166360000|2022-06-25 14:12:40|99.08|97.78|99.06|97.76|99.09|97.79|99.06|97.76|7
1656166390000|2022-06-25 14:13:10|99.04|97.74|99.13|97.83|99.13|97.83|99.04|97.74|6
1656166400000|2022-06-25 14:13:20|99.2|97.9|99.22|97.92|99.22|97.92|99.19|97.89|6
1656166420000|2022-06-25 14:13:40|99.2|97.9|99.2|97.9|99.2|97.9|99.2|97.9|1
1656166430000|2022-06-25 14:13:50|99.23|97.93|99.23|97.93|99.23|97.93|99.23|97.93|1
1656166440000|2022-06-25 14:14:00|99.22|97.92|99.23|97.93|99.23|97.93|99.21|97.91|4
1656166450000|2022-06-25 14:14:10|99.22|97.92|99.22|97.92|99.22|97.92|99.22|97.92|1
1656166460000|2022-06-25 14:14:20|99.23|97.93|99.31|98.01|99.31|98.01|99.23|97.93|6
1656166480000|2022-06-25 14:14:40|99.3|98|99.24|97.94|99.3|98|99.24|97.94|5
1656166500000|2022-06-25 14:15:00|99.23|97.93|99.2|97.9|99.23|97.93|99.2|97.9|3
1656166510000|2022-06-25 14:15:10|99.21|97.91|99.23|97.93|99.23|97.93|99.21|97.91|3
1656166520000|2022-06-25 14:15:20|99.22|97.92|99.22|97.92|99.22|97.92|99.22|97.92|1
1656166550000|2022-06-25 14:15:50|99.23|97.93|99.23|97.93|99.24|97.94|99.23|97.93|3
1656166560000|2022-06-25 14:16:00|99.24|97.94|99.31|98.01|99.31|98.01|99.24|97.94|5
1656166580000|2022-06-25 14:16:20|99.3|98|99.31|98.01|99.31|98.01|99.3|98|2
1656166590000|2022-06-25 14:16:30|99.3|98|99.29|97.99|99.3|98|99.29|97.99|2
1656166600000|2022-06-25 14:16:40|99.3|98|99.3|98|99.3|98|99.3|98|1
1656166610000|2022-06-25 14:16:50|99.29|97.99|99.25|97.95|99.29|97.99|99.25|97.95|5
1656166620000|2022-06-25 14:17:00|99.23|97.93|99.21|97.91|99.23|97.93|99.21|97.91|5
1656166630000|2022-06-25 14:17:10|99.2|97.9|99.18|97.88|99.2|97.9|99.17|97.87|3
1656166640000|2022-06-25 14:17:20|99.19|97.89|99.21|97.91|99.21|97.91|99.19|97.89|2
1656166650000|2022-06-25 14:17:30|99.2|97.9|99.21|97.91|99.21|97.91|99.2|97.9|2
1656166680000|2022-06-25 14:18:00|99.2|97.9|99.18|97.88|99.21|97.91|99.16|97.86|6
1656166690000|2022-06-25 14:18:10|99.16|97.86|99.2|97.9|99.21|97.91|99.14|97.84|6
1656166700000|2022-06-25 14:18:20|99.21|97.91|99.27|97.97|99.27|97.97|99.21|97.91|7
1656166710000|2022-06-25 14:18:30|99.24|97.94|99.25|97.95|99.25|97.95|99.24|97.94|2
1656166720000|2022-06-25 14:18:40|99.24|97.94|99.26|97.96|99.26|97.96|99.24|97.94|3
1656166740000|2022-06-25 14:19:00|99.27|97.97|99.27|97.97|99.27|97.97|99.27|97.97|1
1656166750000|2022-06-25 14:19:10|99.25|97.95|99.23|97.93|99.26|97.96|99.23|97.93|4
1656166770000|2022-06-25 14:19:30|99.24|97.94|99.25|97.95|99.25|97.95|99.24|97.94|2
1656166780000|2022-06-25 14:19:40|99.27|97.97|99.27|97.97|99.27|97.97|99.27|97.97|1
1656166790000|2022-06-25 14:19:50|99.3|98|99.33|98.03|99.33|98.03|99.29|97.99|13
1656166800000|2022-06-25 14:20:00|99.34|98.04|99.32|98.02|99.38|98.08|99.32|98.02|5
1656166830000|2022-06-25 14:20:30|99.33|98.03|99.33|98.03|99.33|98.03|99.33|98.03|1
1656166860000|2022-06-25 14:21:00|99.36|98.06|99.37|98.07|99.38|98.08|99.36|98.06|4
1656166890000|2022-06-25 14:21:30|99.36|98.06|99.33|98.03|99.36|98.06|99.33|98.03|3
1656166900000|2022-06-25 14:21:40|99.3|98|99.31|98.01|99.31|98.01|99.3|98|2
1656166910000|2022-06-25 14:21:50|99.29|97.99|99.25|97.95|99.29|97.99|99.25|97.95|4
1656166920000|2022-06-25 14:22:00|99.24|97.94|99.22|97.92|99.24|97.94|99.16|97.86|11
1656166960000|2022-06-25 14:22:40|99.23|97.93|99.28|97.98|99.28|97.98|99.23|97.93|3
1656166970000|2022-06-25 14:22:50|99.27|97.97|99.27|97.97|99.27|97.97|99.27|97.97|1
1656166990000|2022-06-25 14:23:10|99.23|97.93|99.19|97.89|99.23|97.93|99.19|97.89|4
1656167020000|2022-06-25 14:23:40|99.18|97.88|99.1|97.8|99.18|97.88|99.1|97.8|6
1656167040000|2022-06-25 14:24:00|99.09|97.79|99.1|97.8|99.1|97.8|99.09|97.79|2
1656167050000|2022-06-25 14:24:10|99.14|97.84|99.12|97.82|99.14|97.84|99.12|97.82|2
1656167070000|2022-06-25 14:24:30|99.11|97.81|99.1|97.8|99.11|97.81|99.1|97.8|2
1656167080000|2022-06-25 14:24:40|99.09|97.79|99.09|97.79|99.09|97.79|99.09|97.79|1
1656167090000|2022-06-25 14:24:50|99.08|97.78|99.05|97.75|99.08|97.78|99.05|97.75|3
1656167110000|2022-06-25 14:25:10|99.03|97.73|99.04|97.74|99.04|97.74|99.03|97.73|2
1656167120000|2022-06-25 14:25:20|99.02|97.72|99.03|97.73|99.04|97.74|99.02|97.72|4
1656167130000|2022-06-25 14:25:30|99.04|97.74|99.03|97.73|99.04|97.74|99.03|97.73|2
1656167160000|2022-06-25 14:26:00|99.02|97.72|98.98|97.68|99.02|97.72|98.98|97.68|5
1656167170000|2022-06-25 14:26:10|98.97|97.67|98.93|97.63|98.97|97.67|98.93|97.63|5
1656167180000|2022-06-25 14:26:20|98.92|97.62|98.91|97.61|98.92|97.62|98.83|97.53|12
1656167190000|2022-06-25 14:26:30|98.96|97.66|99|97.7|99.02|97.72|98.96|97.66|10
1656167200000|2022-06-25 14:26:40|98.99|97.69|98.96|97.66|98.99|97.69|98.95|97.65|7
1656167210000|2022-06-25 14:26:50|98.97|97.67|98.96|97.66|98.98|97.68|98.94|97.64|8
1656167220000|2022-06-25 14:27:00|98.95|97.65|98.93|97.63|98.95|97.65|98.92|97.62|5
1656167230000|2022-06-25 14:27:10|98.92|97.62|98.93|97.63|98.93|97.63|98.92|97.62|2
1656167240000|2022-06-25 14:27:20|98.94|97.64|98.95|97.65|99.02|97.72|98.94|97.64|13
1656167250000|2022-06-25 14:27:30|98.94|97.64|98.94|97.64|98.94|97.64|98.94|97.64|1
1656167260000|2022-06-25 14:27:40|98.95|97.65|98.94|97.64|98.95|97.65|98.94|97.64|2
1656167270000|2022-06-25 14:27:50|98.95|97.65|98.95|97.65|98.95|97.65|98.95|97.65|1
1656167280000|2022-06-25 14:28:00|98.93|97.63|98.94|97.64|98.94|97.64|98.93|97.63|2
1656167290000|2022-06-25 14:28:10|98.93|97.63|98.89|97.59|98.93|97.63|98.89|97.59|5
1656167300000|2022-06-25 14:28:20|98.88|97.58|98.86|97.56|98.9|97.6|98.86|97.56|6
1656167310000|2022-06-25 14:28:30|98.85|97.55|98.83|97.53|98.85|97.55|98.83|97.53|3
1656167350000|2022-06-25 14:29:10|98.82|97.52|98.8|97.5|98.82|97.52|98.8|97.5|3
1656167360000|2022-06-25 14:29:20|98.79|97.49|98.78|97.48|98.79|97.49|98.78|97.48|2
1656167370000|2022-06-25 14:29:30|98.79|97.49|98.79|97.49|98.79|97.49|98.79|97.49|1
1656167380000|2022-06-25 14:29:40|98.8|97.5|98.8|97.5|98.8|97.5|98.8|97.5|1
1656167390000|2022-06-25 14:29:50|98.79|97.49|98.75|97.45|98.79|97.49|98.75|97.45|5
1656167400000|2022-06-25 14:30:00|98.74|97.44|98.81|97.51|98.81|97.51|98.74|97.44|5
1656167410000|2022-06-25 14:30:10|98.82|97.52|98.81|97.51|98.82|97.52|98.81|97.51|2
1656167420000|2022-06-25 14:30:20|98.8|97.5|98.77|97.47|98.8|97.5|98.77|97.47|4
1656167450000|2022-06-25 14:30:50|98.78|97.48|98.8|97.5|98.81|97.51|98.78|97.48|4
1656167460000|2022-06-25 14:31:00|98.81|97.51|98.81|97.51|98.81|97.51|98.79|97.49|4
1656167470000|2022-06-25 14:31:10|98.8|97.5|98.8|97.5|98.8|97.5|98.8|97.5|1
1656167480000|2022-06-25 14:31:20|98.81|97.51|98.79|97.49|98.81|97.51|98.78|97.48|3
1656167490000|2022-06-25 14:31:30|98.78|97.48|98.76|97.46|98.78|97.48|98.76|97.46|3
1656167520000|2022-06-25 14:32:00|98.75|97.45|98.74|97.44|98.75|97.45|98.71|97.41|6
1656167530000|2022-06-25 14:32:10|98.75|97.45|98.81|97.51|98.81|97.51|98.75|97.45|7
1656167540000|2022-06-25 14:32:20|98.8|97.5|98.76|97.46|98.8|97.5|98.76|97.46|5
1656167550000|2022-06-25 14:32:30|98.77|97.47|98.77|97.47|98.77|97.47|98.77|97.47|1
1656167560000|2022-06-25 14:32:40|98.76|97.46|98.76|97.46|98.76|97.46|98.76|97.46|1
1656167580000|2022-06-25 14:33:00|98.75|97.45|98.81|97.51|98.82|97.52|98.75|97.45|5
1656167590000|2022-06-25 14:33:10|98.8|97.5|98.82|97.52|98.82|97.52|98.78|97.48|5
1656167600000|2022-06-25 14:33:20|98.83|97.53|98.89|97.59|98.89|97.59|98.83|97.53|6
1656167610000|2022-06-25 14:33:30|98.9|97.6|98.88|97.58|98.9|97.6|98.88|97.58|2
1656167620000|2022-06-25 14:33:40|98.87|97.57|98.86|97.56|98.87|97.57|98.86|97.56|2
1656167630000|2022-06-25 14:33:50|98.85|97.55|98.84|97.54|98.85|97.55|98.83|97.53|3
1656167640000|2022-06-25 14:34:00|98.83|97.53|98.83|97.53|98.84|97.54|98.78|97.48|10
1656167660000|2022-06-25 14:34:20|98.82|97.52|98.81|97.51|98.82|97.52|98.78|97.48|5
1656167670000|2022-06-25 14:34:30|98.8|97.5|98.79|97.49|98.81|97.51|98.79|97.49|4
1656167680000|2022-06-25 14:34:40|98.78|97.48|98.8|97.5|98.8|97.5|98.78|97.48|2
1656167690000|2022-06-25 14:34:50|98.79|97.49|98.79|97.49|98.8|97.5|98.78|97.48|5
1656167700000|2022-06-25 14:35:00|98.78|97.48|98.82|97.52|98.82|97.52|98.78|97.48|6
1656167710000|2022-06-25 14:35:10|98.83|97.53|98.85|97.55|98.85|97.55|98.83|97.53|3
1656167720000|2022-06-25 14:35:20|98.86|97.56|98.88|97.58|98.88|97.58|98.85|97.55|4
1656167730000|2022-06-25 14:35:30|98.87|97.57|98.86|97.56|98.87|97.57|98.86|97.56|2
1656167790000|2022-06-25 14:36:30|98.87|97.57|98.86|97.56|98.87|97.57|98.86|97.56|4
1656167800000|2022-06-25 14:36:40|98.87|97.57|98.89|97.59|98.89|97.59|98.87|97.57|4
1656167810000|2022-06-25 14:36:50|98.88|97.58|98.85|97.55|98.88|97.58|98.85|97.55|3
1656167830000|2022-06-25 14:37:10|98.87|97.57|98.96|97.66|98.96|97.66|98.87|97.57|6
1656167860000|2022-06-25 14:37:40|98.95|97.65|98.95|97.65|98.95|97.65|98.95|97.65|1
1656167870000|2022-06-25 14:37:50|98.96|97.66|98.96|97.66|98.96|97.66|98.96|97.66|1
1656167890000|2022-06-25 14:38:10|99.01|97.71|99.01|97.71|99.01|97.71|99.01|97.71|1
1656167900000|2022-06-25 14:38:20|99.02|97.72|99.01|97.71|99.02|97.72|99.01|97.71|2
1656167910000|2022-06-25 14:38:30|99.03|97.73|99.03|97.73|99.04|97.74|99.03|97.73|3
1656167920000|2022-06-25 14:38:40|99.04|97.74|99.03|97.73|99.05|97.75|99.03|97.73|4
1656167930000|2022-06-25 14:38:50|99.05|97.75|99.06|97.76|99.06|97.76|99.05|97.75|2
1656167940000|2022-06-25 14:39:00|99.05|97.75|98.97|97.67|99.05|97.75|98.97|97.67|5
1656167950000|2022-06-25 14:39:10|98.96|97.66|98.96|97.66|98.96|97.66|98.96|97.66|1
1656167960000|2022-06-25 14:39:20|98.95|97.65|98.94|97.64|98.95|97.65|98.94|97.64|2
1656167970000|2022-06-25 14:39:30|98.96|97.66|98.96|97.66|98.96|97.66|98.96|97.66|1
1656168010000|2022-06-25 14:40:10|98.95|97.65|98.95|97.65|98.95|97.65|98.95|97.65|1
1656168030000|2022-06-25 14:40:30|98.96|97.66|99.01|97.71|99.01|97.71|98.96|97.66|5
1656168040000|2022-06-25 14:40:40|99.04|97.74|99.03|97.73|99.04|97.74|99.03|97.73|2
1656168070000|2022-06-25 14:41:10|99.04|97.74|99.04|97.74|99.04|97.74|99.04|97.74|1
1656168090000|2022-06-25 14:41:30|99.05|97.75|99.12|97.82|99.14|97.84|99.05|97.75|7
1656168110000|2022-06-25 14:41:50|99.1|97.8|99.1|97.8|99.13|97.83|99.09|97.79|6
1656168120000|2022-06-25 14:42:00|99.11|97.81|99.12|97.82|99.12|97.82|99.11|97.81|2
1656168130000|2022-06-25 14:42:10|99.11|97.81|99.11|97.81|99.11|97.81|99.11|97.81|1
1656168140000|2022-06-25 14:42:20|99.1|97.8|99.03|97.73|99.1|97.8|99.03|97.73|5
1656168150000|2022-06-25 14:42:30|99.04|97.74|99.04|97.74|99.04|97.74|99.04|97.74|1
1656168180000|2022-06-25 14:43:00|99.05|97.75|99.04|97.74|99.05|97.75|99.04|97.74|2
1656168220000|2022-06-25 14:43:40|99.05|97.75|99.09|97.79|99.09|97.79|99.05|97.75|6
1656168230000|2022-06-25 14:43:50|99.1|97.8|99.21|97.91|99.22|97.92|99.1|97.8|7
1656168240000|2022-06-25 14:44:00|99.2|97.9|99.15|97.85|99.2|97.9|99.15|97.85|5
1656168250000|2022-06-25 14:44:10|99.14|97.84|99.06|97.76|99.14|97.84|99.06|97.76|6
1656168260000|2022-06-25 14:44:20|99.05|97.75|98.95|97.65|99.05|97.75|98.95|97.65|6
1656168270000|2022-06-25 14:44:30|98.94|97.64|98.93|97.63|98.94|97.64|98.93|97.63|2
1656168280000|2022-06-25 14:44:40|98.94|97.64|98.94|97.64|98.94|97.64|98.94|97.64|1
1656168310000|2022-06-25 14:45:10|98.98|97.68|99|97.7|99.01|97.71|98.98|97.68|4
1656168320000|2022-06-25 14:45:20|98.98|97.68|98.98|97.68|98.98|97.68|98.97|97.67|3
1656168330000|2022-06-25 14:45:30|98.97|97.67|98.97|97.67|98.97|97.67|98.97|97.67|1
1656168350000|2022-06-25 14:45:50|98.98|97.68|99.04|97.74|99.04|97.74|98.98|97.68|5
1656168360000|2022-06-25 14:46:00|99.03|97.73|98.96|97.66|99.03|97.73|98.95|97.65|6
1656168380000|2022-06-25 14:46:20|98.98|97.68|99.04|97.74|99.05|97.75|98.98|97.68|6
1656168390000|2022-06-25 14:46:30|99.06|97.76|99.1|97.8|99.11|97.81|99.06|97.76|4
1656168410000|2022-06-25 14:46:50|99.11|97.81|99.14|97.84|99.15|97.85|99.11|97.81|5
1656168420000|2022-06-25 14:47:00|99.15|97.85|99.2|97.9|99.2|97.9|99.15|97.85|3
1656168430000|2022-06-25 14:47:10|99.21|97.91|99.21|97.91|99.22|97.92|99.21|97.91|5
1656168440000|2022-06-25 14:47:20|99.22|97.92|99.22|97.92|99.22|97.92|99.21|97.91|3
1656168450000|2022-06-25 14:47:30|99.21|97.91|99.22|97.92|99.22|97.92|99.21|97.91|2
1656168460000|2022-06-25 14:47:40|99.21|97.91|99.17|97.87|99.21|97.91|99.16|97.86|4
1656168480000|2022-06-25 14:48:00|99.18|97.88|99.19|97.89|99.19|97.89|99.18|97.88|2
1656168490000|2022-06-25 14:48:10|99.2|97.9|99.2|97.9|99.2|97.9|99.2|97.9|1
1656168500000|2022-06-25 14:48:20|99.23|97.93|99.24|97.94|99.24|97.94|99.23|97.93|2
1656168510000|2022-06-25 14:48:30|99.23|97.93|99.22|97.92|99.23|97.93|99.22|97.92|2
1656168540000|2022-06-25 14:49:00|99.21|97.91|99.21|97.91|99.21|97.91|99.21|97.91|1
1656168550000|2022-06-25 14:49:10|99.24|97.94|99.22|97.92|99.24|97.94|99.22|97.92|2
1656168560000|2022-06-25 14:49:20|99.23|97.93|99.24|97.94|99.24|97.94|99.23|97.93|2
1656168570000|2022-06-25 14:49:30|99.23|97.93|99.25|97.95|99.25|97.95|99.23|97.93|3
1656168580000|2022-06-25 14:49:40|99.26|97.96|99.27|97.97|99.31|98.01|99.26|97.96|9
1656168590000|2022-06-25 14:49:50|99.28|97.98|99.25|97.95|99.28|97.98|99.25|97.95|4
1656168600000|2022-06-25 14:50:00|99.24|97.94|99.24|97.94|99.24|97.94|99.24|97.94|1
1656168630000|2022-06-25 14:50:30|99.23|97.93|99.23|97.93|99.23|97.93|99.23|97.93|1
1656168650000|2022-06-25 14:50:50|99.21|97.91|99.12|97.82|99.21|97.91|99.12|97.82|7
1656168690000|2022-06-25 14:51:30|99.15|97.85|99.16|97.86|99.16|97.86|99.15|97.85|2
1656168700000|2022-06-25 14:51:40|99.18|97.88|99.23|97.93|99.23|97.93|99.18|97.88|6
1656168710000|2022-06-25 14:51:50|99.22|97.92|99.21|97.91|99.22|97.92|99.21|97.91|2
1656168720000|2022-06-25 14:52:00|99.2|97.9|99.2|97.9|99.21|97.91|99.2|97.9|3
1656168730000|2022-06-25 14:52:10|99.21|97.91|99.21|97.91|99.21|97.91|99.21|97.91|1
1656168740000|2022-06-25 14:52:20|99.17|97.87|99.16|97.86|99.17|97.87|99.15|97.85|4
1656168760000|2022-06-25 14:52:40|99.18|97.88|99.17|97.87|99.18|97.88|99.17|97.87|2
1656168770000|2022-06-25 14:52:50|99.16|97.86|99.17|97.87|99.17|97.87|99.16|97.86|2
1656168780000|2022-06-25 14:53:00|99.16|97.86|99.16|97.86|99.16|97.86|99.16|97.86|1
1656168790000|2022-06-25 14:53:10|99.14|97.84|99.12|97.82|99.14|97.84|99.11|97.81|4
1656168800000|2022-06-25 14:53:20|99.14|97.84|99.15|97.85|99.15|97.85|99.14|97.84|2
1656168840000|2022-06-25 14:54:00|99.16|97.86|99.16|97.86|99.16|97.86|99.16|97.86|1
1656168870000|2022-06-25 14:54:30|99.18|97.88|99.21|97.91|99.21|97.91|99.18|97.88|4
1656168890000|2022-06-25 14:54:50|99.17|97.87|99.16|97.86|99.17|97.87|99.16|97.86|2
1656168950000|2022-06-25 14:55:50|99.15|97.85|99.13|97.83|99.15|97.85|99.13|97.83|3
1656168960000|2022-06-25 14:56:00|99.12|97.82|99.13|97.83|99.13|97.83|99.11|97.81|4
1656168990000|2022-06-25 14:56:30|99.15|97.85|99.22|97.92|99.24|97.94|99.15|97.85|5
1656169000000|2022-06-25 14:56:40|99.21|97.91|99.17|97.87|99.21|97.91|99.17|97.87|4
1656169020000|2022-06-25 14:57:00|99.16|97.86|99.21|97.91|99.22|97.92|99.15|97.85|6
1656169030000|2022-06-25 14:57:10|99.2|97.9|99.22|97.92|99.23|97.93|99.18|97.88|5
1656169040000|2022-06-25 14:57:20|99.24|97.94|99.27|97.97|99.27|97.97|99.24|97.94|3
1656169060000|2022-06-25 14:57:40|99.26|97.96|99.26|97.96|99.32|98.02|99.26|97.96|9
1656169070000|2022-06-25 14:57:50|99.27|97.97|99.26|97.96|99.27|97.97|99.26|97.96|4
1656169080000|2022-06-25 14:58:00|99.29|97.99|99.29|97.99|99.29|97.99|99.29|97.99|1
1656169090000|2022-06-25 14:58:10|99.28|97.98|99.28|97.98|99.29|97.99|99.28|97.98|9
1656169100000|2022-06-25 14:58:20|99.27|97.97|99.24|97.94|99.27|97.97|99.24|97.94|3
1656169110000|2022-06-25 14:58:30|99.22|97.92|99.19|97.89|99.22|97.92|99.19|97.89|6
1656169120000|2022-06-25 14:58:40|99.17|97.87|99.04|97.74|99.17|97.87|99.04|97.74|13
1656169130000|2022-06-25 14:58:50|99.03|97.73|99.04|97.74|99.04|97.74|99.02|97.72|3
1656169140000|2022-06-25 14:59:00|99.03|97.73|99.04|97.74|99.05|97.75|99.03|97.73|6
1656169150000|2022-06-25 14:59:10|99.03|97.73|98.98|97.68|99.03|97.73|98.98|97.68|6
1656169160000|2022-06-25 14:59:20|98.99|97.69|99.12|97.82|99.12|97.82|98.99|97.69|8
1656169170000|2022-06-25 14:59:30|99.11|97.81|99.06|97.76|99.11|97.81|99.06|97.76|7
1656169200000|2022-06-25 15:00:00|99.05|97.75|98.97|97.67|99.05|97.75|98.97|97.67|6
1656169210000|2022-06-25 15:00:10|99.01|97.71|98.96|97.66|99.04|97.74|98.96|97.66|15
1656169220000|2022-06-25 15:00:20|98.97|97.67|98.96|97.66|98.97|97.67|98.96|97.66|2
1656169230000|2022-06-25 15:00:30|98.95|97.65|98.95|97.65|98.95|97.65|98.95|97.65|1
1656169240000|2022-06-25 15:00:40|98.94|97.64|98.93|97.63|98.94|97.64|98.93|97.63|2
1656169250000|2022-06-25 15:00:50|98.92|97.62|98.91|97.61|98.93|97.63|98.91|97.61|3
1656169260000|2022-06-25 15:01:00|98.9|97.6|98.93|97.63|98.94|97.64|98.9|97.6|7
1656169270000|2022-06-25 15:01:10|98.92|97.62|98.92|97.62|98.92|97.62|98.92|97.62|1
1656169280000|2022-06-25 15:01:20|98.94|97.64|98.95|97.65|98.95|97.65|98.94|97.64|2
1656169300000|2022-06-25 15:01:40|98.97|97.67|98.95|97.65|98.97|97.67|98.95|97.65|3
1656169310000|2022-06-25 15:01:50|98.94|97.64|98.94|97.64|98.94|97.64|98.94|97.64|1
1656169320000|2022-06-25 15:02:00|98.93|97.63|98.93|97.63|98.93|97.63|98.93|97.63|1
1656169330000|2022-06-25 15:02:10|98.92|97.62|98.92|97.62|98.92|97.62|98.92|97.62|1
1656169340000|2022-06-25 15:02:20|98.93|97.63|98.92|97.62|98.93|97.63|98.92|97.62|2
1656169350000|2022-06-25 15:02:30|98.93|97.63|98.93|97.63|98.93|97.63|98.93|97.63|1
1656169370000|2022-06-25 15:02:50|98.92|97.62|98.92|97.62|98.92|97.62|98.92|97.62|1
1656169380000|2022-06-25 15:03:00|98.96|97.66|98.95|97.65|98.96|97.66|98.95|97.65|2
1656169390000|2022-06-25 15:03:10|98.94|97.64|98.95|97.65|98.95|97.65|98.94|97.64|2
1656169410000|2022-06-25 15:03:30|98.96|97.66|98.95|97.65|98.96|97.66|98.95|97.65|2
1656169420000|2022-06-25 15:03:40|98.94|97.64|98.93|97.63|98.94|97.64|98.93|97.63|2
1656169430000|2022-06-25 15:03:50|98.92|97.62|98.93|97.63|98.93|97.63|98.92|97.62|2
1656169450000|2022-06-25 15:04:10|98.92|97.62|98.91|97.61|98.92|97.62|98.91|97.61|2
1656169460000|2022-06-25 15:04:20|98.95|97.65|98.92|97.62|98.95|97.65|98.92|97.62|4
1656169490000|2022-06-25 15:04:50|98.91|97.61|98.92|97.62|98.92|97.62|98.9|97.6|4
1656169500000|2022-06-25 15:05:00|98.93|97.63|98.93|97.63|98.93|97.63|98.93|97.63|1
1656169520000|2022-06-25 15:05:20|98.97|97.67|98.96|97.66|98.99|97.69|98.96|97.66|5
1656169530000|2022-06-25 15:05:30|98.95|97.65|98.95|97.65|98.95|97.65|98.95|97.65|1
1656169540000|2022-06-25 15:05:40|98.94|97.64|98.94|97.64|98.94|97.64|98.94|97.64|1
1656169550000|2022-06-25 15:05:50|98.93|97.63|98.94|97.64|98.94|97.64|98.93|97.63|2
1656169560000|2022-06-25 15:06:00|98.93|97.63|98.91|97.61|98.93|97.63|98.91|97.61|3
1656169570000|2022-06-25 15:06:10|98.92|97.62|98.92|97.62|98.92|97.62|98.92|97.62|1
1656169580000|2022-06-25 15:06:20|98.91|97.61|98.9|97.6|98.91|97.61|98.9|97.6|2
1656169590000|2022-06-25 15:06:30|98.91|97.61|98.9|97.6|98.91|97.61|98.9|97.6|2
1656169600000|2022-06-25 15:06:40|98.88|97.58|98.84|97.54|98.88|97.58|98.84|97.54|4
1656169610000|2022-06-25 15:06:50|98.83|97.53|98.79|97.49|98.83|97.53|98.79|97.49|5
1656169620000|2022-06-25 15:07:00|98.76|97.46|98.86|97.56|98.86|97.56|98.76|97.46|9
1656169630000|2022-06-25 15:07:10|98.85|97.55|98.84|97.54|98.85|97.55|98.84|97.54|2
1656169640000|2022-06-25 15:07:20|98.85|97.55|98.83|97.53|98.85|97.55|98.83|97.53|3
1656169650000|2022-06-25 15:07:30|98.82|97.52|98.82|97.52|98.82|97.52|98.82|97.52|1
1656169660000|2022-06-25 15:07:40|98.81|97.51|98.81|97.51|98.81|97.51|98.81|97.51|1
1656169670000|2022-06-25 15:07:50|98.85|97.55|98.96|97.66|98.96|97.66|98.85|97.55|10
1656169680000|2022-06-25 15:08:00|98.97|97.67|99.01|97.71|99.01|97.71|98.97|97.67|3
1656169690000|2022-06-25 15:08:10|99.05|97.75|99.02|97.72|99.08|97.78|99.02|97.72|11
1656169700000|2022-06-25 15:08:20|99.01|97.71|99.03|97.73|99.05|97.75|99|97.7|6
1656169710000|2022-06-25 15:08:30|99.02|97.72|99.03|97.73|99.04|97.74|99|97.7|7
1656169720000|2022-06-25 15:08:40|99.01|97.71|99.01|97.71|99.01|97.71|99|97.7|3
1656169740000|2022-06-25 15:09:00|99.02|97.72|99.02|97.72|99.02|97.72|99.02|97.72|1
1656169750000|2022-06-25 15:09:10|99.01|97.71|99.01|97.71|99.01|97.71|99.01|97.71|1
1656169760000|2022-06-25 15:09:20|99|97.7|98.96|97.66|99|97.7|98.96|97.66|5
1656169770000|2022-06-25 15:09:30|98.95|97.65|98.94|97.64|98.95|97.65|98.94|97.64|2
1656169780000|2022-06-25 15:09:40|98.93|97.63|98.92|97.62|98.93|97.63|98.91|97.61|4
1656169790000|2022-06-25 15:09:50|98.91|97.61|98.83|97.53|98.91|97.61|98.83|97.53|7
1656169800000|2022-06-25 15:10:00|98.82|97.52|98.76|97.46|98.85|97.55|98.75|97.45|11
1656169810000|2022-06-25 15:10:10|98.75|97.45|98.82|97.52|98.82|97.52|98.74|97.44|9
1656169820000|2022-06-25 15:10:20|98.84|97.54|98.93|97.63|98.94|97.64|98.83|97.53|9
1656169830000|2022-06-25 15:10:30|98.92|97.62|98.83|97.53|98.93|97.63|98.83|97.53|11
1656169840000|2022-06-25 15:10:40|98.82|97.52|98.78|97.48|98.82|97.52|98.78|97.48|4
1656169850000|2022-06-25 15:10:50|98.77|97.47|98.77|97.47|98.81|97.51|98.74|97.44|12
1656169860000|2022-06-25 15:11:00|98.78|97.48|98.82|97.52|98.82|97.52|98.78|97.48|4
1656169870000|2022-06-25 15:11:10|98.81|97.51|98.82|97.52|98.82|97.52|98.81|97.51|2
1656169880000|2022-06-25 15:11:20|98.84|97.54|98.88|97.58|98.89|97.59|98.84|97.54|5
1656169890000|2022-06-25 15:11:30|98.87|97.57|98.85|97.55|98.88|97.58|98.85|97.55|5
1656169910000|2022-06-25 15:11:50|98.84|97.54|98.85|97.55|98.85|97.55|98.84|97.54|2
1656169930000|2022-06-25 15:12:10|98.87|97.57|98.95|97.65|98.95|97.65|98.87|97.57|6
1656169940000|2022-06-25 15:12:20|98.94|97.64|98.95|97.65|98.98|97.68|98.94|97.64|8
1656169950000|2022-06-25 15:12:30|98.94|97.64|98.94|97.64|98.94|97.64|98.93|97.63|5
1656169960000|2022-06-25 15:12:40|98.93|97.63|98.89|97.59|98.93|97.63|98.89|97.59|5
1656169970000|2022-06-25 15:12:50|98.9|97.6|98.87|97.57|98.93|97.63|98.87|97.57|9
1656169980000|2022-06-25 15:13:00|98.86|97.56|98.87|97.57|98.9|97.6|98.85|97.55|9
1656169990000|2022-06-25 15:13:10|98.91|97.61|98.88|97.58|98.91|97.61|98.88|97.58|8
1656170000000|2022-06-25 15:13:20|98.87|97.57|98.85|97.55|98.88|97.58|98.85|97.55|7
1656170030000|2022-06-25 15:13:50|98.84|97.54|98.83|97.53|98.84|97.54|98.83|97.53|2
1656170040000|2022-06-25 15:14:00|98.87|97.57|98.87|97.57|98.87|97.57|98.87|97.57|1
1656170050000|2022-06-25 15:14:10|98.86|97.56|98.96|97.66|98.98|97.68|98.86|97.56|13
1656170060000|2022-06-25 15:14:20|98.97|97.67|98.96|97.66|98.97|97.67|98.96|97.66|2
1656170070000|2022-06-25 15:14:30|98.97|97.67|98.97|97.67|98.97|97.67|98.97|97.67|1
1656170080000|2022-06-25 15:14:40|98.96|97.66|98.94|97.64|98.96|97.66|98.94|97.64|5
1656170090000|2022-06-25 15:14:50|98.93|97.63|98.98|97.68|98.98|97.68|98.93|97.63|5
1656170100000|2022-06-25 15:15:00|98.97|97.67|98.95|97.65|98.97|97.67|98.95|97.65|3
1656170110000|2022-06-25 15:15:10|98.96|97.66|99|97.7|99.03|97.73|98.95|97.65|8
1656170120000|2022-06-25 15:15:20|99.01|97.71|99.05|97.75|99.05|97.75|99.01|97.71|8
1656170130000|2022-06-25 15:15:30|99.04|97.74|99.02|97.72|99.04|97.74|99.02|97.72|7
1656170140000|2022-06-25 15:15:40|99|97.7|98.96|97.66|99|97.7|98.96|97.66|4
1656170150000|2022-06-25 15:15:50|98.97|97.67|99|97.7|99|97.7|98.97|97.67|3
1656170160000|2022-06-25 15:16:00|99.04|97.74|99.03|97.73|99.04|97.74|99.03|97.73|2
1656170180000|2022-06-25 15:16:20|99.04|97.74|99.09|97.79|99.1|97.8|99.04|97.74|5
1656170190000|2022-06-25 15:16:30|99.08|97.78|99.05|97.75|99.08|97.78|99.05|97.75|3
1656170200000|2022-06-25 15:16:40|99.04|97.74|99.03|97.73|99.04|97.74|99.03|97.73|2
1656170210000|2022-06-25 15:16:50|99.04|97.74|99.04|97.74|99.04|97.74|99.03|97.73|3
1656170250000|2022-06-25 15:17:30|99.03|97.73|99.01|97.71|99.03|97.73|99.01|97.71|3
1656170270000|2022-06-25 15:17:50|98.99|97.69|98.96|97.66|98.99|97.69|98.96|97.66|4
1656170280000|2022-06-25 15:18:00|98.97|97.67|98.99|97.69|99.02|97.72|98.97|97.67|7
1656170290000|2022-06-25 15:18:10|99|97.7|98.99|97.69|99|97.7|98.99|97.69|2
1656170300000|2022-06-25 15:18:20|98.98|97.68|99.01|97.71|99.01|97.71|98.95|97.65|7
1656170310000|2022-06-25 15:18:30|99|97.7|98.99|97.69|99|97.7|98.98|97.68|5
1656170320000|2022-06-25 15:18:40|99|97.7|98.99|97.69|99|97.7|98.99|97.69|2
1656170380000|2022-06-25 15:19:40|99|97.7|98.99|97.69|99|97.7|98.99|97.69|2
1656170400000|2022-06-25 15:20:00|98.98|97.68|98.99|97.69|98.99|97.69|98.98|97.68|2
1656170420000|2022-06-25 15:20:20|98.98|97.68|98.96|97.66|98.98|97.68|98.96|97.66|3
1656170430000|2022-06-25 15:20:30|98.95|97.65|98.89|97.59|98.95|97.65|98.89|97.59|5
1656170440000|2022-06-25 15:20:40|98.88|97.58|98.9|97.6|98.9|97.6|98.88|97.58|7
1656170450000|2022-06-25 15:20:50|98.89|97.59|98.9|97.6|98.9|97.6|98.89|97.59|4
1656170460000|2022-06-25 15:21:00|98.91|97.61|98.92|97.62|98.92|97.62|98.9|97.6|6
1656170470000|2022-06-25 15:21:10|98.91|97.61|98.91|97.61|98.91|97.61|98.9|97.6|3
1656170480000|2022-06-25 15:21:20|98.9|97.6|98.9|97.6|98.9|97.6|98.9|97.6|1
1656170500000|2022-06-25 15:21:40|98.89|97.59|98.89|97.59|98.89|97.59|98.89|97.59|1
1656170510000|2022-06-25 15:21:50|98.88|97.58|98.85|97.55|98.88|97.58|98.84|97.54|6
1656170520000|2022-06-25 15:22:00|98.83|97.53|98.75|97.45|98.83|97.53|98.75|97.45|9
1656170530000|2022-06-25 15:22:10|98.76|97.46|98.75|97.45|98.76|97.46|98.75|97.45|2
1656170540000|2022-06-25 15:22:20|98.74|97.44|98.75|97.45|98.77|97.47|98.74|97.44|4
1656170550000|2022-06-25 15:22:30|98.76|97.46|98.75|97.45|98.76|97.46|98.75|97.45|2
1656170560000|2022-06-25 15:22:40|98.76|97.46|98.74|97.44|98.76|97.46|98.74|97.44|3
1656170570000|2022-06-25 15:22:50|98.75|97.45|98.76|97.46|98.76|97.46|98.75|97.45|2
1656170580000|2022-06-25 15:23:00|98.78|97.48|98.78|97.48|98.79|97.49|98.78|97.48|3
1656170590000|2022-06-25 15:23:10|98.77|97.47|98.8|97.5|98.81|97.51|98.77|97.47|4
1656170600000|2022-06-25 15:23:20|98.79|97.49|98.83|97.53|98.84|97.54|98.79|97.49|11
1656170610000|2022-06-25 15:23:30|98.82|97.52|98.77|97.47|98.84|97.54|98.77|97.47|8
1656170620000|2022-06-25 15:23:40|98.76|97.46|98.76|97.46|98.76|97.46|98.75|97.45|3
1656170630000|2022-06-25 15:23:50|98.75|97.45|98.76|97.46|98.76|97.46|98.75|97.45|4
1656170640000|2022-06-25 15:24:00|98.77|97.47|98.77|97.47|98.77|97.47|98.77|97.47|1
1656170650000|2022-06-25 15:24:10|98.76|97.46|98.77|97.47|98.77|97.47|98.76|97.46|2
1656170660000|2022-06-25 15:24:20|98.76|97.46|98.78|97.48|98.78|97.48|98.75|97.45|5
1656170670000|2022-06-25 15:24:30|98.79|97.49|98.79|97.49|98.85|97.55|98.79|97.49|8
1656170680000|2022-06-25 15:24:40|98.8|97.5|98.81|97.51|98.81|97.51|98.8|97.5|2
1656170700000|2022-06-25 15:25:00|98.82|97.52|98.78|97.48|98.82|97.52|98.78|97.48|6
1656170710000|2022-06-25 15:25:10|98.76|97.46|98.76|97.46|98.77|97.47|98.76|97.46|3
1656170730000|2022-06-25 15:25:30|98.75|97.45|98.75|97.45|98.75|97.45|98.75|97.45|1
1656170740000|2022-06-25 15:25:40|98.74|97.44|98.75|97.45|98.75|97.45|98.74|97.44|2
1656170760000|2022-06-25 15:26:00|98.76|97.46|98.75|97.45|98.76|97.46|98.75|97.45|2
1656170780000|2022-06-25 15:26:20|98.77|97.47|98.81|97.51|98.82|97.52|98.77|97.47|7
1656170790000|2022-06-25 15:26:30|98.82|97.52|98.84|97.54|98.84|97.54|98.82|97.52|3
1656170810000|2022-06-25 15:26:50|98.85|97.55|98.88|97.58|98.94|97.64|98.85|97.55|7
1656170820000|2022-06-25 15:27:00|98.87|97.57|98.88|97.58|98.88|97.58|98.87|97.57|4
1656170840000|2022-06-25 15:27:20|98.87|97.57|98.87|97.57|98.87|97.57|98.87|97.57|1
1656170850000|2022-06-25 15:27:30|98.88|97.58|98.9|97.6|98.91|97.61|98.87|97.57|5
1656170860000|2022-06-25 15:27:40|98.91|97.61|98.88|97.58|98.91|97.61|98.88|97.58|4
1656170870000|2022-06-25 15:27:50|98.87|97.57|98.86|97.56|98.87|97.57|98.86|97.56|2
1656170890000|2022-06-25 15:28:10|98.87|97.57|98.88|97.58|98.92|97.62|98.86|97.56|12
1656170900000|2022-06-25 15:28:20|98.87|97.57|98.87|97.57|98.88|97.58|98.87|97.57|3
1656170920000|2022-06-25 15:28:40|98.86|97.56|98.86|97.56|98.86|97.56|98.85|97.55|3
1656170930000|2022-06-25 15:28:50|98.85|97.55|98.88|97.58|98.9|97.6|98.85|97.55|8
1656170940000|2022-06-25 15:29:00|98.89|97.59|98.92|97.62|98.92|97.62|98.89|97.59|2
1656170950000|2022-06-25 15:29:10|98.93|97.63|99.05|97.75|99.05|97.75|98.93|97.63|9
1656170960000|2022-06-25 15:29:20|99.07|97.77|99.08|97.78|99.11|97.81|99.06|97.76|7
1656170980000|2022-06-25 15:29:40|99.07|97.77|99.07|97.77|99.07|97.77|99.06|97.76|3
1656170990000|2022-06-25 15:29:50|99.08|97.78|99.07|97.77|99.08|97.78|99.06|97.76|3
1656171000000|2022-06-25 15:30:00|99.08|97.78|99.08|97.78|99.09|97.79|99.08|97.78|3
1656171010000|2022-06-25 15:30:10|99.07|97.77|99.05|97.75|99.07|97.77|99.05|97.75|3
1656171040000|2022-06-25 15:30:40|99.1|97.8|99.07|97.77|99.1|97.8|99.06|97.76|6
1656171050000|2022-06-25 15:30:50|99.08|97.78|99.09|97.79|99.09|97.79|99.07|97.77|3
1656171060000|2022-06-25 15:31:00|99.1|97.8|99.14|97.84|99.14|97.84|99.1|97.8|4
1656171090000|2022-06-25 15:31:30|99.15|97.85|99.16|97.86|99.17|97.87|99.15|97.85|3
1656171100000|2022-06-25 15:31:40|99.18|97.88|99.2|97.9|99.2|97.9|99.18|97.88|3
1656171110000|2022-06-25 15:31:50|99.19|97.89|99.15|97.85|99.19|97.89|99.15|97.85|4
1656171120000|2022-06-25 15:32:00|99.16|97.86|99.15|97.85|99.16|97.86|99.15|97.85|2
1656171130000|2022-06-25 15:32:10|99.14|97.84|99.15|97.85|99.15|97.85|99.14|97.84|2
1656171140000|2022-06-25 15:32:20|99.14|97.84|99.15|97.85|99.15|97.85|99.14|97.84|2
1656171150000|2022-06-25 15:32:30|99.14|97.84|99.15|97.85|99.15|97.85|99.14|97.84|2
1656171160000|2022-06-25 15:32:40|99.16|97.86|99.16|97.86|99.17|97.87|99.16|97.86|3
1656171170000|2022-06-25 15:32:50|99.17|97.87|99.16|97.86|99.18|97.88|99.15|97.85|6
1656171190000|2022-06-25 15:33:10|99.17|97.87|99.15|97.85|99.17|97.87|99.15|97.85|3
1656171230000|2022-06-25 15:33:50|99.16|97.86|99.16|97.86|99.16|97.86|99.16|97.86|1
1656171260000|2022-06-25 15:34:20|99.17|97.87|99.2|97.9|99.2|97.9|99.17|97.87|3
1656171270000|2022-06-25 15:34:30|99.19|97.89|99.17|97.87|99.19|97.89|99.16|97.86|3
1656171290000|2022-06-25 15:34:50|99.15|97.85|99.15|97.85|99.15|97.85|99.14|97.84|3
1656171460000|2022-06-25 15:37:40|99.14|97.84|99.14|97.84|99.14|97.84|99.14|97.84|1
1656171480000|2022-06-25 15:38:00|99.15|97.85|99.14|97.84|99.22|97.92|99.14|97.84|6
1656171490000|2022-06-25 15:38:10|99.15|97.85|99.15|97.85|99.15|97.85|99.15|97.85|1
1656171500000|2022-06-25 15:38:20|99.14|97.84|99.15|97.85|99.15|97.85|99.14|97.84|2
1656171520000|2022-06-25 15:38:40|99.14|97.84|99.12|97.82|99.14|97.84|99.12|97.82|3
1656171530000|2022-06-25 15:38:50|99.11|97.81|99.11|97.81|99.11|97.81|99.11|97.81|1
1656171540000|2022-06-25 15:39:00|99.1|97.8|99.06|97.76|99.1|97.8|99.06|97.76|5
1656171550000|2022-06-25 15:39:10|99.08|97.78|99.08|97.78|99.08|97.78|99.08|97.78|1
1656171560000|2022-06-25 15:39:20|99.11|97.81|99.11|97.81|99.11|97.81|99.11|97.81|1
1656171570000|2022-06-25 15:39:30|99.12|97.82|99.11|97.81|99.12|97.82|99.11|97.81|2
1656171590000|2022-06-25 15:39:50|99.12|97.82|99.16|97.86|99.16|97.86|99.12|97.82|3
1656171600000|2022-06-25 15:40:00|99.17|97.87|99.17|97.87|99.19|97.89|99.17|97.87|4
1656171610000|2022-06-25 15:40:10|99.16|97.86|99.16|97.86|99.16|97.86|99.16|97.86|1
1656171650000|2022-06-25 15:40:50|99.17|97.87|99.19|97.89|99.22|97.92|99.17|97.87|8
1656171660000|2022-06-25 15:41:00|99.18|97.88|99.17|97.87|99.18|97.88|99.17|97.87|2
1656171670000|2022-06-25 15:41:10|99.18|97.88|99.22|97.92|99.22|97.92|99.18|97.88|5
1656171680000|2022-06-25 15:41:20|99.23|97.93|99.21|97.91|99.23|97.93|99.21|97.91|3
1656171690000|2022-06-25 15:41:30|99.22|97.92|99.26|97.96|99.27|97.97|99.22|97.92|4
1656171700000|2022-06-25 15:41:40|99.25|97.95|99.25|97.95|99.25|97.95|99.25|97.95|1
1656171710000|2022-06-25 15:41:50|99.24|97.94|99.16|97.86|99.24|97.94|99.16|97.86|3
1656171730000|2022-06-25 15:42:10|99.17|97.87|99.18|97.88|99.18|97.88|99.17|97.87|2
1656171760000|2022-06-25 15:42:40|99.21|97.91|99.22|97.92|99.22|97.92|99.21|97.91|2
1656171770000|2022-06-25 15:42:50|99.2|97.9|99.17|97.87|99.2|97.9|99.16|97.86|5
1656171780000|2022-06-25 15:43:00|99.16|97.86|99.16|97.86|99.17|97.87|99.16|97.86|3
1656171790000|2022-06-25 15:43:10|99.15|97.85|99.14|97.84|99.15|97.85|99.14|97.84|2
1656171800000|2022-06-25 15:43:20|99.13|97.83|99.03|97.73|99.13|97.83|99.03|97.73|9
1656171810000|2022-06-25 15:43:30|99.04|97.74|99.09|97.79|99.09|97.79|99.04|97.74|3
1656171820000|2022-06-25 15:43:40|99.08|97.78|99.08|97.78|99.08|97.78|99.08|97.78|1
1656171830000|2022-06-25 15:43:50|99.06|97.76|99.06|97.76|99.06|97.76|99.06|97.76|1
1656171850000|2022-06-25 15:44:10|99.05|97.75|99.04|97.74|99.05|97.75|99.04|97.74|2
1656171860000|2022-06-25 15:44:20|99.03|97.73|99.01|97.71|99.03|97.73|99.01|97.71|2
1656171870000|2022-06-25 15:44:30|99|97.7|98.96|97.66|99|97.7|98.96|97.66|4
1656171880000|2022-06-25 15:44:40|98.95|97.65|99.01|97.71|99.02|97.72|98.95|97.65|6
1656171890000|2022-06-25 15:44:50|99|97.7|99|97.7|99|97.7|99|97.7|1
1656171900000|2022-06-25 15:45:00|99.01|97.71|98.99|97.69|99.01|97.71|98.99|97.69|3
1656171910000|2022-06-25 15:45:10|99.04|97.74|98.94|97.64|99.04|97.74|98.94|97.64|12
1656171920000|2022-06-25 15:45:20|98.93|97.63|98.86|97.56|98.93|97.63|98.86|97.56|10
1656171930000|2022-06-25 15:45:30|98.85|97.55|98.86|97.56|98.86|97.56|98.84|97.54|4
1656171950000|2022-06-25 15:45:50|98.85|97.55|98.76|97.46|98.85|97.55|98.76|97.46|9
1656171960000|2022-06-25 15:46:00|98.75|97.45|98.74|97.44|98.75|97.45|98.74|97.44|2
1656171970000|2022-06-25 15:46:10|98.73|97.43|98.73|97.43|98.73|97.43|98.71|97.41|11
1656171980000|2022-06-25 15:46:20|98.74|97.44|98.74|97.44|98.74|97.44|98.74|97.44|1
1656171990000|2022-06-25 15:46:30|98.72|97.42|98.72|97.42|98.72|97.42|98.72|97.42|1
1656172000000|2022-06-25 15:46:40|98.71|97.41|98.47|97.17|98.71|97.41|98.47|97.17|9
1656172010000|2022-06-25 15:46:50|98.46|97.16|98.4|97.1|98.46|97.16|98.39|97.09|9
1656172020000|2022-06-25 15:47:00|98.39|97.09|98.41|97.11|98.45|97.15|98.39|97.09|8
1656172030000|2022-06-25 15:47:10|98.4|97.1|98.39|97.09|98.4|97.1|98.39|97.09|6
1656172040000|2022-06-25 15:47:20|98.41|97.11|98.41|97.11|98.42|97.12|98.41|97.11|3
1656172050000|2022-06-25 15:47:30|98.4|97.1|98.4|97.1|98.43|97.13|98.4|97.1|8
1656172060000|2022-06-25 15:47:40|98.39|97.09|98.37|97.07|98.39|97.09|98.33|97.03|8
1656172070000|2022-06-25 15:47:50|98.39|97.09|98.4|97.1|98.42|97.12|98.38|97.08|10
1656172080000|2022-06-25 15:48:00|98.39|97.09|98.33|97.03|98.39|97.09|98.33|97.03|7
1656172090000|2022-06-25 15:48:10|98.34|97.04|98.34|97.04|98.34|97.04|98.33|97.03|7
1656172100000|2022-06-25 15:48:20|98.38|97.08|98.45|97.15|98.45|97.15|98.38|97.08|7
1656172110000|2022-06-25 15:48:30|98.46|97.16|98.39|97.09|98.51|97.21|98.39|97.09|13
1656172120000|2022-06-25 15:48:40|98.4|97.1|98.44|97.14|98.46|97.16|98.4|97.1|5
1656172130000|2022-06-25 15:48:50|98.43|97.13|98.43|97.13|98.44|97.14|98.42|97.12|5
1656172140000|2022-06-25 15:49:00|98.44|97.14|98.49|97.19|98.51|97.21|98.43|97.13|17
1656172150000|2022-06-25 15:49:10|98.48|97.18|98.44|97.14|98.48|97.18|98.44|97.14|5
1656172160000|2022-06-25 15:49:20|98.45|97.15|98.42|97.12|98.45|97.15|98.42|97.12|6
1656172180000|2022-06-25 15:49:40|98.43|97.13|98.44|97.14|98.45|97.15|98.43|97.13|7
1656172190000|2022-06-25 15:49:50|98.43|97.13|98.43|97.13|98.43|97.13|98.43|97.13|1
1656172200000|2022-06-25 15:50:00|98.42|97.12|98.38|97.08|98.42|97.12|98.38|97.08|3
1656172210000|2022-06-25 15:50:10|98.39|97.09|98.39|97.09|98.39|97.09|98.39|97.09|1
1656172220000|2022-06-25 15:50:20|98.4|97.1|98.33|97.03|98.42|97.12|98.33|97.03|6
1656172240000|2022-06-25 15:50:40|98.32|97.02|98.33|97.03|98.33|97.03|98.31|97.01|4
1656172250000|2022-06-25 15:50:50|98.32|97.02|98.22|96.92|98.32|97.02|98.22|96.92|7
1656172260000|2022-06-25 15:51:00|98.23|96.93|98.33|97.03|98.33|97.03|98.23|96.93|7
1656172270000|2022-06-25 15:51:10|98.32|97.02|98.24|96.94|98.32|97.02|98.24|96.94|5
1656172280000|2022-06-25 15:51:20|98.26|96.96|98.17|96.87|98.26|96.96|98.17|96.87|6
1656172290000|2022-06-25 15:51:30|98.16|96.86|98.09|96.79|98.16|96.86|98.09|96.79|6
1656172300000|2022-06-25 15:51:40|98.08|96.78|97.8|96.5|98.08|96.78|97.74|96.44|26
1656172310000|2022-06-25 15:51:50|97.81|96.51|97.78|96.48|97.86|96.56|97.77|96.47|16
1656172320000|2022-06-25 15:52:00|97.77|96.47|97.75|96.45|97.78|96.48|97.75|96.45|5
1656172330000|2022-06-25 15:52:10|97.74|96.44|97.78|96.48|97.78|96.48|97.74|96.44|3
1656172340000|2022-06-25 15:52:20|97.77|96.47|97.79|96.49|97.79|96.49|97.69|96.39|16
1656172350000|2022-06-25 15:52:30|97.8|96.5|97.78|96.48|97.82|96.52|97.77|96.47|9
1656172360000|2022-06-25 15:52:40|97.77|96.47|97.78|96.48|97.78|96.48|97.77|96.47|10
1656172370000|2022-06-25 15:52:50|97.77|96.47|97.81|96.51|97.81|96.51|97.77|96.47|8
1656172380000|2022-06-25 15:53:00|97.83|96.53|97.85|96.55|97.85|96.55|97.83|96.53|5
1656172390000|2022-06-25 15:53:10|97.86|96.56|97.86|96.56|97.86|96.56|97.86|96.56|1
1656172400000|2022-06-25 15:53:20|97.87|96.57|97.91|96.61|97.92|96.62|97.86|96.56|8
1656172410000|2022-06-25 15:53:30|97.9|96.6|97.81|96.51|97.9|96.6|97.81|96.51|9
1656172420000|2022-06-25 15:53:40|97.79|96.49|97.78|96.48|97.81|96.51|97.76|96.46|14
1656172430000|2022-06-25 15:53:50|97.76|96.46|97.76|96.46|97.77|96.47|97.76|96.46|3
1656172440000|2022-06-25 15:54:00|97.79|96.49|97.8|96.5|97.81|96.51|97.79|96.49|4
1656172450000|2022-06-25 15:54:10|97.79|96.49|97.77|96.47|97.8|96.5|97.76|96.46|10
1656172460000|2022-06-25 15:54:20|97.76|96.46|97.79|96.49|97.8|96.5|97.7|96.4|14
1656172470000|2022-06-25 15:54:30|97.8|96.5|97.8|96.5|97.8|96.5|97.8|96.5|1
1656172480000|2022-06-25 15:54:40|97.79|96.49|97.77|96.47|97.79|96.49|97.77|96.47|3
1656172490000|2022-06-25 15:54:50|97.78|96.48|97.82|96.52|97.83|96.53|97.78|96.48|8
1656172500000|2022-06-25 15:55:00|97.84|96.54|97.72|96.42|97.84|96.54|97.72|96.42|11
1656172510000|2022-06-25 15:55:10|97.69|96.39|97.74|96.44|97.77|96.47|97.69|96.39|14
1656172520000|2022-06-25 15:55:20|97.75|96.45|97.76|96.46|97.76|96.46|97.75|96.45|4
1656172530000|2022-06-25 15:55:30|97.75|96.45|97.77|96.47|97.77|96.47|97.75|96.45|2
1656172540000|2022-06-25 15:55:40|97.78|96.48|97.92|96.62|97.92|96.62|97.78|96.48|12
1656172550000|2022-06-25 15:55:50|97.91|96.61|97.87|96.57|97.95|96.65|97.87|96.57|8
1656172560000|2022-06-25 15:56:00|97.88|96.58|97.91|96.61|97.92|96.62|97.88|96.58|3
1656172570000|2022-06-25 15:56:10|97.9|96.6|97.91|96.61|97.93|96.63|97.9|96.6|6
1656172580000|2022-06-25 15:56:20|97.9|96.6|97.86|96.56|97.9|96.6|97.86|96.56|7
1656172590000|2022-06-25 15:56:30|97.87|96.57|97.85|96.55|97.87|96.57|97.85|96.55|3
1656172600000|2022-06-25 15:56:40|97.84|96.54|97.8|96.5|97.84|96.54|97.78|96.48|6
1656172610000|2022-06-25 15:56:50|97.81|96.51|97.78|96.48|97.81|96.51|97.78|96.48|3
1656172620000|2022-06-25 15:57:00|97.77|96.47|97.78|96.48|97.79|96.49|97.77|96.47|3
1656172630000|2022-06-25 15:57:10|97.79|96.49|97.83|96.53|97.83|96.53|97.79|96.49|4
1656172640000|2022-06-25 15:57:20|97.84|96.54|97.83|96.53|97.84|96.54|97.82|96.52|4
1656172670000|2022-06-25 15:57:50|97.85|96.55|97.89|96.59|97.92|96.62|97.84|96.54|13
1656172680000|2022-06-25 15:58:00|97.88|96.58|97.89|96.59|97.89|96.59|97.86|96.56|4
1656172690000|2022-06-25 15:58:10|97.9|96.6|97.91|96.61|97.91|96.61|97.9|96.6|2
1656172700000|2022-06-25 15:58:20|97.9|96.6|97.92|96.62|97.92|96.62|97.9|96.6|3
1656172710000|2022-06-25 15:58:30|97.95|96.65|97.94|96.64|97.95|96.65|97.94|96.64|2
1656172720000|2022-06-25 15:58:40|97.93|96.63|97.93|96.63|97.94|96.64|97.93|96.63|3
1656172750000|2022-06-25 15:59:10|97.94|96.64|97.94|96.64|98.02|96.72|97.94|96.64|11
1656172760000|2022-06-25 15:59:20|97.95|96.65|98|96.7|98|96.7|97.95|96.65|5
1656172770000|2022-06-25 15:59:30|98.01|96.71|98.02|96.72|98.02|96.72|98.01|96.71|2
1656172780000|2022-06-25 15:59:40|97.99|96.69|97.98|96.68|97.99|96.69|97.98|96.68|2
1656172790000|2022-06-25 15:59:50|97.99|96.69|98.02|96.72|98.03|96.73|97.98|96.68|6
1656172800000|2022-06-25 16:00:00|98.01|96.71|98.01|96.71|98.01|96.71|97.98|96.68|5
1656172810000|2022-06-25 16:00:10|98.02|96.72|97.96|96.66|98.02|96.72|97.95|96.65|5
1656172820000|2022-06-25 16:00:20|97.95|96.65|97.86|96.56|97.95|96.65|97.86|96.56|8
1656172840000|2022-06-25 16:00:40|97.85|96.55|97.85|96.55|97.85|96.55|97.85|96.55|1
1656172850000|2022-06-25 16:00:50|97.86|96.56|97.88|96.58|97.9|96.6|97.86|96.56|4
1656172860000|2022-06-25 16:01:00|97.87|96.57|97.92|96.62|97.92|96.62|97.87|96.57|5
1656172870000|2022-06-25 16:01:10|97.91|96.61|97.88|96.58|97.91|96.61|97.88|96.58|4
1656172880000|2022-06-25 16:01:20|97.86|96.56|97.88|96.58|97.88|96.58|97.86|96.56|2
1656172890000|2022-06-25 16:01:30|97.89|96.59|97.91|96.61|97.92|96.62|97.88|96.58|8
1656172900000|2022-06-25 16:01:40|97.92|96.62|97.93|96.63|97.93|96.63|97.92|96.62|2
1656172910000|2022-06-25 16:01:50|97.94|96.64|97.94|96.64|97.94|96.64|97.94|96.64|1
1656172930000|2022-06-25 16:02:10|97.96|96.66|97.96|96.66|97.97|96.67|97.96|96.66|3
1656172960000|2022-06-25 16:02:40|97.95|96.65|97.97|96.67|97.97|96.67|97.95|96.65|3
1656172980000|2022-06-25 16:03:00|97.96|96.66|97.91|96.61|97.96|96.66|97.89|96.59|8
1656172990000|2022-06-25 16:03:10|97.93|96.63|97.88|96.58|97.93|96.63|97.87|96.57|8
1656173000000|2022-06-25 16:03:20|97.87|96.57|97.77|96.47|97.87|96.57|97.77|96.47|7
1656173010000|2022-06-25 16:03:30|97.78|96.48|97.78|96.48|97.78|96.48|97.78|96.48|1
1656173020000|2022-06-25 16:03:40|97.79|96.49|97.82|96.52|97.82|96.52|97.77|96.47|11
1656173030000|2022-06-25 16:03:50|97.84|96.54|97.85|96.55|97.85|96.55|97.84|96.54|2
1656173040000|2022-06-25 16:04:00|97.84|96.54|97.86|96.56|97.86|96.56|97.84|96.54|2
1656173050000|2022-06-25 16:04:10|97.85|96.55|97.83|96.53|97.85|96.55|97.77|96.47|12
1656173060000|2022-06-25 16:04:20|97.82|96.52|97.85|96.55|97.87|96.57|97.82|96.52|8
1656173070000|2022-06-25 16:04:30|97.86|96.56|97.89|96.59|97.89|96.59|97.86|96.56|3
1656173080000|2022-06-25 16:04:40|97.88|96.58|98.06|96.76|98.06|96.76|97.88|96.58|8
1656173090000|2022-06-25 16:04:50|98.04|96.74|98.05|96.75|98.05|96.75|98.04|96.74|2
1656173100000|2022-06-25 16:05:00|98.12|96.82|98.07|96.77|98.15|96.85|98.07|96.77|10
1656173110000|2022-06-25 16:05:10|98.08|96.78|98.05|96.75|98.08|96.78|98.05|96.75|4
1656173120000|2022-06-25 16:05:20|98.03|96.73|98.03|96.73|98.03|96.73|98.03|96.73|1
1656173130000|2022-06-25 16:05:30|98.02|96.72|98.01|96.71|98.02|96.72|98.01|96.71|2
1656173140000|2022-06-25 16:05:40|97.98|96.68|98.01|96.71|98.04|96.74|97.97|96.67|8
1656173150000|2022-06-25 16:05:50|98|96.7|97.97|96.67|98|96.7|97.97|96.67|5
1656173160000|2022-06-25 16:06:00|97.96|96.66|97.87|96.57|97.96|96.66|97.87|96.57|6
1656173170000|2022-06-25 16:06:10|97.86|96.56|97.94|96.64|97.96|96.66|97.86|96.56|8
1656173190000|2022-06-25 16:06:30|97.96|96.66|97.97|96.67|97.99|96.69|97.96|96.66|6
1656173200000|2022-06-25 16:06:40|97.98|96.68|97.97|96.67|97.98|96.68|97.97|96.67|2
1656173210000|2022-06-25 16:06:50|97.98|96.68|97.97|96.67|97.98|96.68|97.97|96.67|2
1656173220000|2022-06-25 16:07:00|97.98|96.68|98.05|96.75|98.05|96.75|97.98|96.68|5
1656173230000|2022-06-25 16:07:10|98.06|96.76|98.08|96.78|98.08|96.78|98.05|96.75|4
1656173240000|2022-06-25 16:07:20|98.07|96.77|98.1|96.8|98.13|96.83|98.07|96.77|4
1656173250000|2022-06-25 16:07:30|98.11|96.81|98.16|96.86|98.16|96.86|98.1|96.8|7
1656173260000|2022-06-25 16:07:40|98.18|96.88|98.17|96.87|98.18|96.88|98.17|96.87|2
1656173280000|2022-06-25 16:08:00|98.18|96.88|98.18|96.88|98.18|96.88|98.18|96.88|1
1656173290000|2022-06-25 16:08:10|98.21|96.91|98.24|96.94|98.24|96.94|98.21|96.91|5
1656173300000|2022-06-25 16:08:20|98.23|96.93|98.22|96.92|98.25|96.95|98.22|96.92|10
1656173310000|2022-06-25 16:08:30|98.19|96.89|98.1|96.8|98.19|96.89|98.1|96.8|6
1656173320000|2022-06-25 16:08:40|98.09|96.79|98.1|96.8|98.1|96.8|98.06|96.76|5
1656173340000|2022-06-25 16:09:00|98.12|96.82|98.16|96.86|98.17|96.87|98.12|96.82|5
1656173370000|2022-06-25 16:09:30|98.15|96.85|98.15|96.85|98.15|96.85|98.15|96.85|1
1656173380000|2022-06-25 16:09:40|98.16|96.86|98.21|96.91|98.21|96.91|98.16|96.86|2
1656173390000|2022-06-25 16:09:50|98.22|96.92|98.23|96.93|98.23|96.93|98.22|96.92|2
1656173400000|2022-06-25 16:10:00|98.25|96.95|98.27|96.97|98.28|96.98|98.25|96.95|4
1656173410000|2022-06-25 16:10:10|98.28|96.98|98.31|97.01|98.34|97.04|98.28|96.98|9
1656173420000|2022-06-25 16:10:20|98.3|97|98.26|96.96|98.3|97|98.25|96.95|6
1656173450000|2022-06-25 16:10:50|98.27|96.97|98.3|97|98.31|97.01|98.27|96.97|3
1656173480000|2022-06-25 16:11:20|98.31|97.01|98.28|96.98|98.31|97.01|98.28|96.98|2
1656173500000|2022-06-25 16:11:40|98.25|96.95|98.23|96.93|98.25|96.95|98.21|96.91|7
1656173520000|2022-06-25 16:12:00|98.22|96.92|98.22|96.92|98.22|96.92|98.22|96.92|1
1656173530000|2022-06-25 16:12:10|98.23|96.93|98.37|97.07|98.37|97.07|98.23|96.93|8
1656173540000|2022-06-25 16:12:20|98.38|97.08|98.4|97.1|98.41|97.11|98.36|97.06|8
1656173550000|2022-06-25 16:12:30|98.43|97.13|98.4|97.1|98.43|97.13|98.4|97.1|3
1656173580000|2022-06-25 16:13:00|98.36|97.06|98.37|97.07|98.37|97.07|98.35|97.05|3
1656173590000|2022-06-25 16:13:10|98.39|97.09|98.37|97.07|98.41|97.11|98.37|97.07|8
1656173600000|2022-06-25 16:13:20|98.36|97.06|98.31|97.01|98.37|97.07|98.31|97.01|5
1656173610000|2022-06-25 16:13:30|98.32|97.02|98.31|97.01|98.32|97.02|98.26|96.96|11
1656173620000|2022-06-25 16:13:40|98.32|97.02|98.39|97.09|98.39|97.09|98.32|97.02|4
1656173630000|2022-06-25 16:13:50|98.38|97.08|98.36|97.06|98.38|97.08|98.36|97.06|3
1656173640000|2022-06-25 16:14:00|98.37|97.07|98.34|97.04|98.37|97.07|98.34|97.04|3
1656173660000|2022-06-25 16:14:20|98.33|97.03|98.33|97.03|98.33|97.03|98.33|97.03|1
1656173700000|2022-06-25 16:15:00|98.34|97.04|98.34|97.04|98.34|97.04|98.34|97.04|1
1656173710000|2022-06-25 16:15:10|98.39|97.09|98.36|97.06|98.39|97.09|98.35|97.05|8
1656173720000|2022-06-25 16:15:20|98.35|97.05|98.35|97.05|98.35|97.05|98.35|97.05|1
1656173730000|2022-06-25 16:15:30|98.34|97.04|98.39|97.09|98.39|97.09|98.34|97.04|6
1656173740000|2022-06-25 16:15:40|98.4|97.1|98.4|97.1|98.4|97.1|98.4|97.1|1
1656173770000|2022-06-25 16:16:10|98.36|97.06|98.36|97.06|98.36|97.06|98.36|97.06|1
1656173780000|2022-06-25 16:16:20|98.35|97.05|98.37|97.07|98.37|97.07|98.35|97.05|3
1656173790000|2022-06-25 16:16:30|98.36|97.06|98.36|97.06|98.37|97.07|98.34|97.04|5
1656173810000|2022-06-25 16:16:50|98.37|97.07|98.42|97.12|98.42|97.12|98.37|97.07|7
1656173820000|2022-06-25 16:17:00|98.41|97.11|98.41|97.11|98.41|97.11|98.41|97.11|1
1656173830000|2022-06-25 16:17:10|98.4|97.1|98.38|97.08|98.4|97.1|98.38|97.08|2
1656173840000|2022-06-25 16:17:20|98.39|97.09|98.39|97.09|98.39|97.09|98.39|97.09|1
1656173850000|2022-06-25 16:17:30|98.38|97.08|98.38|97.08|98.38|97.08|98.38|97.08|1
1656173860000|2022-06-25 16:17:40|98.37|97.07|98.37|97.07|98.37|97.07|98.37|97.07|1
1656173870000|2022-06-25 16:17:50|98.36|97.06|98.31|97.01|98.36|97.06|98.3|97|7
1656173900000|2022-06-25 16:18:20|98.32|97.02|98.37|97.07|98.37|97.07|98.32|97.02|4
1656173910000|2022-06-25 16:18:30|98.38|97.08|98.38|97.08|98.38|97.08|98.38|97.08|1
1656173920000|2022-06-25 16:18:40|98.39|97.09|98.38|97.08|98.39|97.09|98.38|97.08|2
1656173930000|2022-06-25 16:18:50|98.39|97.09|98.39|97.09|98.39|97.09|98.39|97.09|1
1656173950000|2022-06-25 16:19:10|98.4|97.1|98.4|97.1|98.41|97.11|98.4|97.1|3
1656174000000|2022-06-25 16:20:00|98.41|97.11|98.47|97.17|98.48|97.18|98.41|97.11|5
1656174070000|2022-06-25 16:21:10|98.46|97.16|98.47|97.17|98.47|97.17|98.46|97.16|2
1656174080000|2022-06-25 16:21:20|98.46|97.16|98.46|97.16|98.46|97.16|98.46|97.16|1
1656174090000|2022-06-25 16:21:30|98.45|97.15|98.37|97.07|98.45|97.15|98.37|97.07|8
1656174100000|2022-06-25 16:21:40|98.36|97.06|98.3|97|98.36|97.06|98.3|97|4
1656174110000|2022-06-25 16:21:50|98.31|97.01|98.3|97|98.31|97.01|98.3|97|2
1656174120000|2022-06-25 16:22:00|98.38|97.08|98.41|97.11|98.41|97.11|98.38|97.08|4
1656174130000|2022-06-25 16:22:10|98.4|97.1|98.38|97.08|98.4|97.1|98.38|97.08|2
1656174140000|2022-06-25 16:22:20|98.37|97.07|98.38|97.08|98.38|97.08|98.37|97.07|2
1656174180000|2022-06-25 16:23:00|98.39|97.09|98.48|97.18|98.48|97.18|98.39|97.09|7
1656174200000|2022-06-25 16:23:20|98.47|97.17|98.46|97.16|98.47|97.17|98.46|97.16|2
1656174240000|2022-06-25 16:24:00|98.45|97.15|98.46|97.16|98.46|97.16|98.45|97.15|2
1656174260000|2022-06-25 16:24:20|98.47|97.17|98.47|97.17|98.47|97.17|98.47|97.17|1
1656174280000|2022-06-25 16:24:40|98.46|97.16|98.45|97.15|98.47|97.17|98.45|97.15|6
1656174290000|2022-06-25 16:24:50|98.46|97.16|98.46|97.16|98.46|97.16|98.46|97.16|1
1656174300000|2022-06-25 16:25:00|98.45|97.15|98.37|97.07|98.45|97.15|98.37|97.07|7
1656174320000|2022-06-25 16:25:20|98.43|97.13|98.45|97.15|98.46|97.16|98.43|97.13|5
1656174340000|2022-06-25 16:25:40|98.43|97.13|98.41|97.11|98.43|97.13|98.4|97.1|3
1656174350000|2022-06-25 16:25:50|98.42|97.12|98.4|97.1|98.42|97.12|98.39|97.09|4
1656174360000|2022-06-25 16:26:00|98.39|97.09|98.39|97.09|98.39|97.09|98.39|97.09|1
1656174370000|2022-06-25 16:26:10|98.38|97.08|98.37|97.07|98.38|97.08|98.37|97.07|2
1656174380000|2022-06-25 16:26:20|98.38|97.08|98.38|97.08|98.38|97.08|98.38|97.08|1
1656174410000|2022-06-25 16:26:50|98.37|97.07|98.36|97.06|98.38|97.08|98.36|97.06|4
1656174420000|2022-06-25 16:27:00|98.34|97.04|98.31|97.01|98.35|97.05|98.31|97.01|6
1656174430000|2022-06-25 16:27:10|98.3|97|98.29|96.99|98.3|97|98.29|96.99|2
1656174440000|2022-06-25 16:27:20|98.28|96.98|98.27|96.97|98.28|96.98|98.27|96.97|2
1656174450000|2022-06-25 16:27:30|98.28|96.98|98.28|96.98|98.28|96.98|98.28|96.98|1
1656174460000|2022-06-25 16:27:40|98.29|96.99|98.29|96.99|98.3|97|98.29|96.99|3
1656174470000|2022-06-25 16:27:50|98.3|97|98.36|97.06|98.37|97.07|98.3|97|6
1656174480000|2022-06-25 16:28:00|98.35|97.05|98.35|97.05|98.36|97.06|98.31|97.01|7
1656174490000|2022-06-25 16:28:10|98.34|97.04|98.33|97.03|98.34|97.04|98.33|97.03|2
1656174500000|2022-06-25 16:28:20|98.32|97.02|98.28|96.98|98.32|97.02|98.27|96.97|7
1656174510000|2022-06-25 16:28:30|98.27|96.97|98.27|96.97|98.28|96.98|98.23|96.93|8
1656174530000|2022-06-25 16:28:50|98.28|96.98|98.29|96.99|98.29|96.99|98.28|96.98|2
1656174540000|2022-06-25 16:29:00|98.27|96.97|98.27|96.97|98.27|96.97|98.27|96.97|1
1656174560000|2022-06-25 16:29:20|98.26|96.96|98.25|96.95|98.26|96.96|98.25|96.95|4
1656174570000|2022-06-25 16:29:30|98.22|96.92|98.19|96.89|98.22|96.92|98.19|96.89|6
1656174580000|2022-06-25 16:29:40|98.18|96.88|98.21|96.91|98.21|96.91|98.18|96.88|4
1656174590000|2022-06-25 16:29:50|98.2|96.9|98.24|96.94|98.24|96.94|98.2|96.9|3
1656174600000|2022-06-25 16:30:00|98.23|96.93|98.22|96.92|98.23|96.93|98.22|96.92|2
1656174610000|2022-06-25 16:30:10|98.23|96.93|98.3|97|98.3|97|98.23|96.93|5
1656174620000|2022-06-25 16:30:20|98.31|97.01|98.3|97|98.31|97.01|98.3|97|2
1656174630000|2022-06-25 16:30:30|98.29|96.99|98.33|97.03|98.33|97.03|98.29|96.99|5
1656174640000|2022-06-25 16:30:40|98.31|97.01|98.3|97|98.31|97.01|98.3|97|2
1656174650000|2022-06-25 16:30:50|98.37|97.07|98.38|97.08|98.38|97.08|98.37|97.07|2
1656174660000|2022-06-25 16:31:00|98.39|97.09|98.4|97.1|98.4|97.1|98.39|97.09|2
1656174670000|2022-06-25 16:31:10|98.39|97.09|98.39|97.09|98.39|97.09|98.39|97.09|1
1656174680000|2022-06-25 16:31:20|98.38|97.08|98.38|97.08|98.38|97.08|98.38|97.08|1
1656174700000|2022-06-25 16:31:40|98.37|97.07|98.37|97.07|98.37|97.07|98.37|97.07|1
1656174710000|2022-06-25 16:31:50|98.38|97.08|98.39|97.09|98.39|97.09|98.38|97.08|2
1656174720000|2022-06-25 16:32:00|98.4|97.1|98.4|97.1|98.4|97.1|98.4|97.1|1
1656174730000|2022-06-25 16:32:10|98.39|97.09|98.36|97.06|98.39|97.09|98.36|97.06|6
1656174740000|2022-06-25 16:32:20|98.32|97.02|98.32|97.02|98.32|97.02|98.32|97.02|1
1656174750000|2022-06-25 16:32:30|98.33|97.03|98.33|97.03|98.33|97.03|98.33|97.03|1
1656174760000|2022-06-25 16:32:40|98.36|97.06|98.37|97.07|98.37|97.07|98.36|97.06|2
1656174770000|2022-06-25 16:32:50|98.38|97.08|98.38|97.08|98.38|97.08|98.38|97.08|1
1656174780000|2022-06-25 16:33:00|98.37|97.07|98.41|97.11|98.42|97.12|98.37|97.07|8
1656174790000|2022-06-25 16:33:10|98.4|97.1|98.41|97.11|98.41|97.11|98.4|97.1|4
1656174800000|2022-06-25 16:33:20|98.4|97.1|98.4|97.1|98.41|97.11|98.4|97.1|3
1656174810000|2022-06-25 16:33:30|98.41|97.11|98.41|97.11|98.41|97.11|98.41|97.11|1
1656174820000|2022-06-25 16:33:40|98.45|97.15|98.45|97.15|98.46|97.16|98.45|97.15|3
1656174830000|2022-06-25 16:33:50|98.46|97.16|98.47|97.17|98.48|97.18|98.46|97.16|4
1656174840000|2022-06-25 16:34:00|98.46|97.16|98.41|97.11|98.46|97.16|98.41|97.11|4
1656174850000|2022-06-25 16:34:10|98.4|97.1|98.38|97.08|98.4|97.1|98.38|97.08|3
1656174870000|2022-06-25 16:34:30|98.39|97.09|98.47|97.17|98.47|97.17|98.39|97.09|7
1656174880000|2022-06-25 16:34:40|98.46|97.16|98.47|97.17|98.47|97.17|98.46|97.16|6
1656174890000|2022-06-25 16:34:50|98.46|97.16|98.47|97.17|98.48|97.18|98.46|97.16|3
1656174900000|2022-06-25 16:35:00|98.46|97.16|98.47|97.17|98.47|97.17|98.46|97.16|2
1656174910000|2022-06-25 16:35:10|98.49|97.19|98.51|97.21|98.58|97.28|98.49|97.19|8
1656174920000|2022-06-25 16:35:20|98.52|97.22|98.51|97.21|98.52|97.22|98.51|97.21|2
1656174930000|2022-06-25 16:35:30|98.49|97.19|98.42|97.12|98.49|97.19|98.41|97.11|8
1656174950000|2022-06-25 16:35:50|98.41|97.11|98.47|97.17|98.49|97.19|98.4|97.1|12
1656174960000|2022-06-25 16:36:00|98.46|97.16|98.46|97.16|98.46|97.16|98.43|97.13|5
1656174970000|2022-06-25 16:36:10|98.44|97.14|98.44|97.14|98.44|97.14|98.42|97.12|4
1656174980000|2022-06-25 16:36:20|98.43|97.13|98.43|97.13|98.43|97.13|98.43|97.13|1
1656174990000|2022-06-25 16:36:30|98.42|97.12|98.41|97.11|98.42|97.12|98.41|97.11|2
1656175000000|2022-06-25 16:36:40|98.45|97.15|98.48|97.18|98.49|97.19|98.45|97.15|3
1656175010000|2022-06-25 16:36:50|98.49|97.19|98.48|97.18|98.49|97.19|98.48|97.18|2
1656175030000|2022-06-25 16:37:10|98.47|97.17|98.44|97.14|98.48|97.18|98.44|97.14|7
1656175040000|2022-06-25 16:37:20|98.45|97.15|98.45|97.15|98.47|97.17|98.45|97.15|4
1656175050000|2022-06-25 16:37:30|98.44|97.14|98.45|97.15|98.45|97.15|98.41|97.11|4
1656175070000|2022-06-25 16:37:50|98.46|97.16|98.48|97.18|98.48|97.18|98.46|97.16|3
1656175080000|2022-06-25 16:38:00|98.47|97.17|98.49|97.19|98.49|97.19|98.47|97.17|3
1656175090000|2022-06-25 16:38:10|98.48|97.18|98.47|97.17|98.49|97.19|98.47|97.17|4
1656175100000|2022-06-25 16:38:20|98.48|97.18|98.48|97.18|98.48|97.18|98.48|97.18|1
1656175110000|2022-06-25 16:38:30|98.47|97.17|98.47|97.17|98.47|97.17|98.47|97.17|1
1656175130000|2022-06-25 16:38:50|98.48|97.18|98.48|97.18|98.48|97.18|98.48|97.18|1
1656175140000|2022-06-25 16:39:00|98.47|97.17|98.47|97.17|98.47|97.17|98.47|97.17|1
1656175150000|2022-06-25 16:39:10|98.48|97.18|98.42|97.12|98.48|97.18|98.42|97.12|4
1656175160000|2022-06-25 16:39:20|98.41|97.11|98.39|97.09|98.41|97.11|98.39|97.09|3
1656175180000|2022-06-25 16:39:40|98.38|97.08|98.38|97.08|98.38|97.08|98.38|97.08|1
1656175190000|2022-06-25 16:39:50|98.39|97.09|98.4|97.1|98.4|97.1|98.39|97.09|2
1656175200000|2022-06-25 16:40:00|98.39|97.09|98.37|97.07|98.39|97.09|98.37|97.07|3
1656175230000|2022-06-25 16:40:30|98.36|97.06|98.3|97|98.36|97.06|98.3|97|3
1656175240000|2022-06-25 16:40:40|98.29|96.99|98.27|96.97|98.29|96.99|98.27|96.97|3
1656175270000|2022-06-25 16:41:10|98.28|96.98|98.36|97.06|98.36|97.06|98.28|96.98|5
1656175290000|2022-06-25 16:41:30|98.35|97.05|98.35|97.05|98.35|97.05|98.35|97.05|1
1656175310000|2022-06-25 16:41:50|98.36|97.06|98.36|97.06|98.36|97.06|98.36|97.06|1
1656175320000|2022-06-25 16:42:00|98.35|97.05|98.35|97.05|98.35|97.05|98.35|97.05|1
1656175330000|2022-06-25 16:42:10|98.36|97.06|98.36|97.06|98.36|97.06|98.35|97.05|3
1656175350000|2022-06-25 16:42:30|98.35|97.05|98.35|97.05|98.36|97.06|98.35|97.05|3
1656175360000|2022-06-25 16:42:40|98.34|97.04|98.34|97.04|98.34|97.04|98.34|97.04|1
1656175390000|2022-06-25 16:43:10|98.35|97.05|98.34|97.04|98.35|97.05|98.34|97.04|2
1656175400000|2022-06-25 16:43:20|98.35|97.05|98.35|97.05|98.35|97.05|98.34|97.04|3
1656175420000|2022-06-25 16:43:40|98.34|97.04|98.29|96.99|98.34|97.04|98.28|96.98|7
1656175430000|2022-06-25 16:43:50|98.28|96.98|98.34|97.04|98.35|97.05|98.28|96.98|6
1656175440000|2022-06-25 16:44:00|98.35|97.05|98.35|97.05|98.35|97.05|98.34|97.04|3
1656175500000|2022-06-25 16:45:00|98.36|97.06|98.35|97.05|98.36|97.06|98.35|97.05|2
1656175510000|2022-06-25 16:45:10|98.36|97.06|98.3|97|98.36|97.06|98.3|97|7
1656175520000|2022-06-25 16:45:20|98.29|96.99|98.27|96.97|98.29|96.99|98.27|96.97|3
1656175530000|2022-06-25 16:45:30|98.28|96.98|98.27|96.97|98.28|96.98|98.27|96.97|2
1656175550000|2022-06-25 16:45:50|98.28|96.98|98.35|97.05|98.35|97.05|98.28|96.98|5
1656175560000|2022-06-25 16:46:00|98.36|97.06|98.36|97.06|98.36|97.06|98.36|97.06|1
1656175570000|2022-06-25 16:46:10|98.35|97.05|98.36|97.06|98.36|97.06|98.35|97.05|2
1656175580000|2022-06-25 16:46:20|98.35|97.05|98.33|97.03|98.35|97.05|98.33|97.03|2
1656175590000|2022-06-25 16:46:30|98.32|97.02|98.35|97.05|98.35|97.05|98.32|97.02|3
1656175610000|2022-06-25 16:46:50|98.34|97.04|98.3|97|98.34|97.04|98.3|97|4
1656175620000|2022-06-25 16:47:00|98.29|96.99|98.33|97.03|98.33|97.03|98.27|96.97|6
1656175630000|2022-06-25 16:47:10|98.35|97.05|98.35|97.05|98.37|97.07|98.35|97.05|5
1656175670000|2022-06-25 16:47:50|98.34|97.04|98.29|96.99|98.34|97.04|98.29|96.99|6
1656175680000|2022-06-25 16:48:00|98.28|96.98|98.28|96.98|98.28|96.98|98.28|96.98|1
1656175700000|2022-06-25 16:48:20|98.32|97.02|98.34|97.04|98.34|97.04|98.32|97.02|2
1656175710000|2022-06-25 16:48:30|98.35|97.05|98.33|97.03|98.35|97.05|98.33|97.03|2
1656175720000|2022-06-25 16:48:40|98.34|97.04|98.35|97.05|98.35|97.05|98.34|97.04|2
1656175730000|2022-06-25 16:48:50|98.34|97.04|98.35|97.05|98.35|97.05|98.34|97.04|2
1656175740000|2022-06-25 16:49:00|98.34|97.04|98.33|97.03|98.34|97.04|98.29|96.99|7
1656175750000|2022-06-25 16:49:10|98.35|97.05|98.36|97.06|98.36|97.06|98.35|97.05|2
1656175780000|2022-06-25 16:49:40|98.35|97.05|98.35|97.05|98.35|97.05|98.35|97.05|1
1656175820000|2022-06-25 16:50:20|98.34|97.04|98.34|97.04|98.34|97.04|98.34|97.04|1
1656175830000|2022-06-25 16:50:30|98.35|97.05|98.35|97.05|98.35|97.05|98.35|97.05|1
1656175890000|2022-06-25 16:51:30|98.36|97.06|98.35|97.05|98.36|97.06|98.35|97.05|2
1656175900000|2022-06-25 16:51:40|98.34|97.04|98.33|97.03|98.34|97.04|98.32|97.02|5
1656175910000|2022-06-25 16:51:50|98.34|97.04|98.35|97.05|98.35|97.05|98.34|97.04|2
1656175950000|2022-06-25 16:52:30|98.34|97.04|98.34|97.04|98.34|97.04|98.34|97.04|1
1656175960000|2022-06-25 16:52:40|98.35|97.05|98.35|97.05|98.35|97.05|98.35|97.05|1
1656175990000|2022-06-25 16:53:10|98.36|97.06|98.36|97.06|98.36|97.06|98.36|97.06|1
1656176030000|2022-06-25 16:53:50|98.35|97.05|98.36|97.06|98.36|97.06|98.35|97.05|2
1656176040000|2022-06-25 16:54:00|98.35|97.05|98.35|97.05|98.35|97.05|98.35|97.05|1
1656176070000|2022-06-25 16:54:30|98.36|97.06|98.36|97.06|98.36|97.06|98.36|97.06|1
1656176080000|2022-06-25 16:54:40|98.35|97.05|98.36|97.06|98.36|97.06|98.35|97.05|2
1656176150000|2022-06-25 16:55:50|98.42|97.12|98.42|97.12|98.42|97.12|98.42|97.12|1
1656176160000|2022-06-25 16:56:00|98.44|97.14|98.41|97.11|98.44|97.14|98.41|97.11|4
1656176200000|2022-06-25 16:56:40|98.42|97.12|98.42|97.12|98.42|97.12|98.42|97.12|1
1656176230000|2022-06-25 16:57:10|98.43|97.13|98.47|97.17|98.48|97.18|98.43|97.13|3
1656176240000|2022-06-25 16:57:20|98.46|97.16|98.46|97.16|98.46|97.16|98.45|97.15|3
1656176250000|2022-06-25 16:57:30|98.45|97.15|98.46|97.16|98.46|97.16|98.45|97.15|2
1656176260000|2022-06-25 16:57:40|98.44|97.14|98.44|97.14|98.45|97.15|98.44|97.14|3
1656176270000|2022-06-25 16:57:50|98.43|97.13|98.42|97.12|98.43|97.13|98.42|97.12|2
1656176300000|2022-06-25 16:58:20|98.41|97.11|98.42|97.12|98.42|97.12|98.41|97.11|2
1656176320000|2022-06-25 16:58:40|98.41|97.11|98.42|97.12|98.42|97.12|98.41|97.11|2
1656176330000|2022-06-25 16:58:50|98.41|97.11|98.41|97.11|98.41|97.11|98.41|97.11|1
1656176350000|2022-06-25 16:59:10|98.4|97.1|98.37|97.07|98.4|97.1|98.37|97.07|3
1656176400000|2022-06-25 17:00:00|98.36|97.06|98.35|97.05|98.36|97.06|98.35|97.05|2
1656176410000|2022-06-25 17:00:10|98.34|97.04|98.43|97.13|98.44|97.14|98.34|97.04|7
1656176420000|2022-06-25 17:00:20|98.44|97.14|98.42|97.12|98.44|97.14|98.42|97.12|3
1656176430000|2022-06-25 17:00:30|98.43|97.13|98.42|97.12|98.43|97.13|98.42|97.12|2
1656176440000|2022-06-25 17:00:40|98.38|97.08|98.17|96.87|98.38|97.08|98.17|96.87|15
1656176450000|2022-06-25 17:00:50|98.16|96.86|98.14|96.84|98.16|96.86|98.14|96.84|3
1656176460000|2022-06-25 17:01:00|98.15|96.85|98.09|96.79|98.16|96.86|98.09|96.79|5
1656176470000|2022-06-25 17:01:10|98.08|96.78|98.06|96.76|98.08|96.78|98.06|96.76|3
1656176480000|2022-06-25 17:01:20|98.07|96.77|98.06|96.76|98.07|96.77|98.06|96.76|2
1656176490000|2022-06-25 17:01:30|98.07|96.77|98.09|96.79|98.09|96.79|98.07|96.77|3
1656176500000|2022-06-25 17:01:40|98.13|96.83|98.11|96.81|98.17|96.87|98.11|96.81|11
1656176510000|2022-06-25 17:01:50|98.1|96.8|98.09|96.79|98.1|96.8|98.09|96.79|2
1656176520000|2022-06-25 17:02:00|98.15|96.85|98.12|96.82|98.17|96.87|98.12|96.82|7
1656176530000|2022-06-25 17:02:10|98.14|96.84|98.15|96.85|98.15|96.85|98.14|96.84|2
1656176540000|2022-06-25 17:02:20|98.16|96.86|98.18|96.88|98.2|96.9|98.16|96.86|4
1656176550000|2022-06-25 17:02:30|98.19|96.89|98.24|96.94|98.24|96.94|98.19|96.89|4
1656176570000|2022-06-25 17:02:50|98.25|96.95|98.25|96.95|98.25|96.95|98.25|96.95|1
1656176590000|2022-06-25 17:03:10|98.24|96.94|98.24|96.94|98.24|96.94|98.24|96.94|1
1656176610000|2022-06-25 17:03:30|98.25|96.95|98.25|96.95|98.25|96.95|98.25|96.95|1
1656176630000|2022-06-25 17:03:50|98.24|96.94|98.24|96.94|98.24|96.94|98.24|96.94|1
1656176700000|2022-06-25 17:05:00|98.23|96.93|98.2|96.9|98.23|96.93|98.2|96.9|4
1656176710000|2022-06-25 17:05:10|98.19|96.89|98.19|96.89|98.19|96.89|98.18|96.88|3
1656176720000|2022-06-25 17:05:20|98.18|96.88|98.12|96.82|98.18|96.88|98.12|96.82|7
1656176730000|2022-06-25 17:05:30|98.13|96.83|98.15|96.85|98.15|96.85|98.12|96.82|3
1656176740000|2022-06-25 17:05:40|98.13|96.83|98.1|96.8|98.13|96.83|98.09|96.79|6
1656176750000|2022-06-25 17:05:50|98.09|96.79|98.01|96.71|98.1|96.8|98.01|96.71|10
1656176760000|2022-06-25 17:06:00|98.02|96.72|98.05|96.75|98.05|96.75|98.01|96.71|5
1656176770000|2022-06-25 17:06:10|98.06|96.76|98.06|96.76|98.06|96.76|98.06|96.76|1
1656176780000|2022-06-25 17:06:20|98.07|96.77|98.07|96.77|98.07|96.77|98.06|96.76|3
1656176810000|2022-06-25 17:06:50|98.08|96.78|98.16|96.86|98.16|96.86|98.08|96.78|4
1656176820000|2022-06-25 17:07:00|98.15|96.85|98.15|96.85|98.15|96.85|98.15|96.85|1
1656176840000|2022-06-25 17:07:20|98.16|96.86|98.16|96.86|98.16|96.86|98.16|96.86|1
1656176850000|2022-06-25 17:07:30|98.17|96.87|98.17|96.87|98.17|96.87|98.17|96.87|1
1656176890000|2022-06-25 17:08:10|98.16|96.86|98.16|96.86|98.16|96.86|98.16|96.86|1
1656176900000|2022-06-25 17:08:20|98.15|96.85|98.09|96.79|98.15|96.85|98.09|96.79|5
1656176910000|2022-06-25 17:08:30|98.08|96.78|98.08|96.78|98.08|96.78|98.06|96.76|7
1656176920000|2022-06-25 17:08:40|98.07|96.77|98.09|96.79|98.1|96.8|98.07|96.77|4
1656176930000|2022-06-25 17:08:50|98.12|96.82|98.16|96.86|98.16|96.86|98.12|96.82|5
1656176940000|2022-06-25 17:09:00|98.17|96.87|98.26|96.96|98.26|96.96|98.17|96.87|4
1656176960000|2022-06-25 17:09:20|98.27|96.97|98.45|97.15|98.45|97.15|98.27|96.97|11
1656176970000|2022-06-25 17:09:30|98.44|97.14|98.45|97.15|98.45|97.15|98.44|97.14|2
1656176980000|2022-06-25 17:09:40|98.44|97.14|98.39|97.09|98.44|97.14|98.39|97.09|5
1656176990000|2022-06-25 17:09:50|98.38|97.08|98.38|97.08|98.39|97.09|98.38|97.08|3
1656177000000|2022-06-25 17:10:00|98.42|97.12|98.44|97.14|98.44|97.14|98.42|97.12|2
1656177010000|2022-06-25 17:10:10|98.43|97.13|98.39|97.09|98.43|97.13|98.39|97.09|3
1656177020000|2022-06-25 17:10:20|98.38|97.08|98.37|97.07|98.38|97.08|98.37|97.07|2
1656177040000|2022-06-25 17:10:40|98.36|97.06|98.36|97.06|98.36|97.06|98.36|97.06|1
1656177080000|2022-06-25 17:11:20|98.35|97.05|98.27|96.97|98.35|97.05|98.27|96.97|6
1656177100000|2022-06-25 17:11:40|98.26|96.96|98.27|96.97|98.27|96.97|98.26|96.96|2
1656177140000|2022-06-25 17:12:20|98.28|96.98|98.29|96.99|98.36|97.06|98.28|96.98|6
1656177150000|2022-06-25 17:12:30|98.28|96.98|98.28|96.98|98.29|96.99|98.28|96.98|3
1656177170000|2022-06-25 17:12:50|98.27|96.97|98.27|96.97|98.27|96.97|98.27|96.97|1
1656177190000|2022-06-25 17:13:10|98.28|96.98|98.35|97.05|98.35|97.05|98.28|96.98|2
1656177200000|2022-06-25 17:13:20|98.36|97.06|98.32|97.02|98.37|97.07|98.32|97.02|6
1656177210000|2022-06-25 17:13:30|98.34|97.04|98.34|97.04|98.35|97.05|98.34|97.04|3
1656177230000|2022-06-25 17:13:50|98.36|97.06|98.36|97.06|98.36|97.06|98.36|97.06|1
1656177240000|2022-06-25 17:14:00|98.37|97.07|98.37|97.07|98.38|97.08|98.37|97.07|3
1656177260000|2022-06-25 17:14:20|98.36|97.06|98.33|97.03|98.36|97.06|98.31|97.01|6
1656177270000|2022-06-25 17:14:30|98.34|97.04|98.35|97.05|98.35|97.05|98.34|97.04|2
1656177300000|2022-06-25 17:15:00|98.31|97.01|98.33|97.03|98.33|97.03|98.3|97|5
1656177340000|2022-06-25 17:15:40|98.32|97.02|98.32|97.02|98.33|97.03|98.31|97.01|4
1656177360000|2022-06-25 17:16:00|98.31|97.01|98.32|97.02|98.32|97.02|98.31|97.01|2
1656177390000|2022-06-25 17:16:30|98.33|97.03|98.33|97.03|98.34|97.04|98.33|97.03|3
1656177420000|2022-06-25 17:17:00|98.32|97.02|98.26|96.96|98.32|97.02|98.26|96.96|6
1656177430000|2022-06-25 17:17:10|98.25|96.95|98.26|96.96|98.26|96.96|98.25|96.95|2
1656177440000|2022-06-25 17:17:20|98.27|96.97|98.34|97.04|98.34|97.04|98.27|96.97|6
1656177450000|2022-06-25 17:17:30|98.33|97.03|98.32|97.02|98.33|97.03|98.32|97.02|2
1656177460000|2022-06-25 17:17:40|98.33|97.03|98.32|97.02|98.33|97.03|98.32|97.02|2
1656177490000|2022-06-25 17:18:10|98.33|97.03|98.33|97.03|98.33|97.03|98.32|97.02|3
1656177560000|2022-06-25 17:19:20|98.32|97.02|98.33|97.03|98.33|97.03|98.32|97.02|2
1656177590000|2022-06-25 17:19:50|98.32|97.02|98.32|97.02|98.32|97.02|98.32|97.02|1
1656177600000|2022-06-25 17:20:00|98.33|97.03|98.33|97.03|98.33|97.03|98.33|97.03|1
1656177610000|2022-06-25 17:20:10|98.34|97.04|98.35|97.05|98.35|97.05|98.33|97.03|4
1656177640000|2022-06-25 17:20:40|98.36|97.06|98.39|97.09|98.43|97.13|98.36|97.06|5
1656177650000|2022-06-25 17:20:50|98.43|97.13|98.45|97.15|98.45|97.15|98.43|97.13|5
1656177660000|2022-06-25 17:21:00|98.43|97.13|98.44|97.14|98.44|97.14|98.43|97.13|2
1656177670000|2022-06-25 17:21:10|98.43|97.13|98.39|97.09|98.43|97.13|98.39|97.09|5
1656177680000|2022-06-25 17:21:20|98.38|97.08|98.38|97.08|98.38|97.08|98.37|97.07|3
1656177700000|2022-06-25 17:21:40|98.37|97.07|98.46|97.16|98.46|97.16|98.37|97.07|4
1656177710000|2022-06-25 17:21:50|98.45|97.15|98.45|97.15|98.46|97.16|98.45|97.15|3
1656177730000|2022-06-25 17:22:10|98.42|97.12|98.4|97.1|98.42|97.12|98.4|97.1|3
1656177740000|2022-06-25 17:22:20|98.39|97.09|98.37|97.07|98.39|97.09|98.37|97.07|3
1656177750000|2022-06-25 17:22:30|98.38|97.08|98.45|97.15|98.46|97.16|98.38|97.08|3
1656177770000|2022-06-25 17:22:50|98.44|97.14|98.45|97.15|98.45|97.15|98.44|97.14|2
1656177850000|2022-06-25 17:24:10|98.44|97.14|98.38|97.08|98.44|97.14|98.38|97.08|6
1656177860000|2022-06-25 17:24:20|98.37|97.07|98.37|97.07|98.37|97.07|98.37|97.07|1
1656177890000|2022-06-25 17:24:50|98.36|97.06|98.36|97.06|98.36|97.06|98.36|97.06|1
1656177900000|2022-06-25 17:25:00|98.37|97.07|98.45|97.15|98.45|97.15|98.37|97.07|4
1656177920000|2022-06-25 17:25:20|98.46|97.16|98.55|97.25|98.55|97.25|98.46|97.16|4
1656177930000|2022-06-25 17:25:30|98.56|97.26|98.85|97.55|98.85|97.55|98.56|97.26|12
1656177940000|2022-06-25 17:25:40|98.86|97.56|98.84|97.54|98.86|97.56|98.84|97.54|2
1656177950000|2022-06-25 17:25:50|98.83|97.53|98.83|97.53|98.85|97.55|98.83|97.53|3
1656177970000|2022-06-25 17:26:10|98.87|97.57|98.87|97.57|98.88|97.58|98.87|97.57|3
1656177990000|2022-06-25 17:26:30|98.88|97.58|98.9|97.6|98.9|97.6|98.88|97.58|3
1656178010000|2022-06-25 17:26:50|98.92|97.62|98.97|97.67|98.97|97.67|98.92|97.62|6
1656178020000|2022-06-25 17:27:00|98.98|97.68|99.08|97.78|99.08|97.78|98.98|97.68|9
1656178030000|2022-06-25 17:27:10|99.09|97.79|99.38|98.08|99.39|98.09|99.09|97.79|17
1656178040000|2022-06-25 17:27:20|99.37|98.07|99.24|97.94|99.37|98.07|99.24|97.94|9
1656178050000|2022-06-25 17:27:30|99.23|97.93|99.19|97.89|99.25|97.95|99.19|97.89|7
1656178060000|2022-06-25 17:27:40|99.2|97.9|99.2|97.9|99.2|97.9|99.2|97.9|1
1656178070000|2022-06-25 17:27:50|99.19|97.89|99.16|97.86|99.2|97.9|99.16|97.86|6
1656178080000|2022-06-25 17:28:00|99.14|97.84|99.11|97.81|99.14|97.84|99.08|97.78|5
1656178090000|2022-06-25 17:28:10|99.1|97.8|99.1|97.8|99.1|97.8|99.1|97.8|1
1656178100000|2022-06-25 17:28:20|99.09|97.79|99.18|97.88|99.27|97.97|99.09|97.79|22
1656178110000|2022-06-25 17:28:30|99.17|97.87|99.13|97.83|99.17|97.87|99.13|97.83|6
1656178120000|2022-06-25 17:28:40|99.12|97.82|99.11|97.81|99.12|97.82|99.11|97.81|2
1656178130000|2022-06-25 17:28:50|99.16|97.86|99.13|97.83|99.18|97.88|99.13|97.83|5
1656178140000|2022-06-25 17:29:00|99.14|97.84|99.14|97.84|99.14|97.84|99.14|97.84|1
1656178150000|2022-06-25 17:29:10|99.15|97.85|99.16|97.86|99.16|97.86|99.15|97.85|2
1656178160000|2022-06-25 17:29:20|99.15|97.85|99.15|97.85|99.15|97.85|99.15|97.85|1
1656178180000|2022-06-25 17:29:40|99.14|97.84|99.16|97.86|99.16|97.86|99.14|97.84|3
1656178200000|2022-06-25 17:30:00|99.18|97.88|99.22|97.92|99.26|97.96|99.18|97.88|7
1656178210000|2022-06-25 17:30:10|99.2|97.9|99.27|97.97|99.27|97.97|99.19|97.89|3
1656178220000|2022-06-25 17:30:20|99.25|97.95|99.2|97.9|99.32|98.02|99.2|97.9|17
1656178230000|2022-06-25 17:30:30|99.21|97.91|99.2|97.9|99.21|97.91|99.2|97.9|2
1656178240000|2022-06-25 17:30:40|99.21|97.91|99.2|97.9|99.21|97.91|99.2|97.9|2
1656178250000|2022-06-25 17:30:50|99.21|97.91|99.2|97.9|99.21|97.91|99.2|97.9|2
1656178260000|2022-06-25 17:31:00|99.19|97.89|99.18|97.88|99.19|97.89|99.18|97.88|2
1656178270000|2022-06-25 17:31:10|99.19|97.89|99.25|97.95|99.27|97.97|99.19|97.89|9
1656178280000|2022-06-25 17:31:20|99.26|97.96|99.25|97.95|99.26|97.96|99.25|97.95|2
1656178300000|2022-06-25 17:31:40|99.26|97.96|99.26|97.96|99.27|97.97|99.26|97.96|3
1656178310000|2022-06-25 17:31:50|99.27|97.97|99.26|97.96|99.27|97.97|99.26|97.96|2
1656178320000|2022-06-25 17:32:00|99.27|97.97|99.29|97.99|99.31|98.01|99.27|97.97|4
1656178330000|2022-06-25 17:32:10|99.3|98|99.27|97.97|99.3|98|99.27|97.97|3
1656178340000|2022-06-25 17:32:20|99.26|97.96|99.27|97.97|99.27|97.97|99.26|97.96|2
1656178350000|2022-06-25 17:32:30|99.26|97.96|99.26|97.96|99.27|97.97|99.26|97.96|3
1656178360000|2022-06-25 17:32:40|99.25|97.95|99.24|97.94|99.25|97.95|99.23|97.93|4
1656178380000|2022-06-25 17:33:00|99.23|97.93|99.25|97.95|99.25|97.95|99.22|97.92|4
1656178390000|2022-06-25 17:33:10|99.28|97.98|99.27|97.97|99.28|97.98|99.27|97.97|4
1656178400000|2022-06-25 17:33:20|99.26|97.96|99.27|97.97|99.27|97.97|99.26|97.96|2
1656178430000|2022-06-25 17:33:50|99.28|97.98|99.27|97.97|99.28|97.98|99.27|97.97|2
1656178440000|2022-06-25 17:34:00|99.24|97.94|99.24|97.94|99.25|97.95|99.24|97.94|3
1656178450000|2022-06-25 17:34:10|99.25|97.95|99.23|97.93|99.25|97.95|99.23|97.93|3
1656178460000|2022-06-25 17:34:20|99.22|97.92|99.24|97.94|99.25|97.95|99.22|97.92|3
1656178470000|2022-06-25 17:34:30|99.25|97.95|99.22|97.92|99.25|97.95|99.22|97.92|6
1656178480000|2022-06-25 17:34:40|99.24|97.94|99.24|97.94|99.24|97.94|99.24|97.94|1
1656178490000|2022-06-25 17:34:50|99.23|97.93|99.22|97.92|99.23|97.93|99.22|97.92|2
1656178500000|2022-06-25 17:35:00|99.23|97.93|99.26|97.96|99.27|97.97|99.23|97.93|9
1656178510000|2022-06-25 17:35:10|99.27|97.97|99.27|97.97|99.27|97.97|99.27|97.97|1
1656178540000|2022-06-25 17:35:40|99.33|98.03|99.33|98.03|99.36|98.06|99.33|98.03|5
1656178550000|2022-06-25 17:35:50|99.34|98.04|99.36|98.06|99.36|98.06|99.34|98.04|2
1656178560000|2022-06-25 17:36:00|99.37|98.07|99.32|98.02|99.37|98.07|99.31|98.01|7
1656178570000|2022-06-25 17:36:10|99.31|98.01|99.3|98|99.32|98.02|99.28|97.98|7
1656178580000|2022-06-25 17:36:20|99.31|98.01|99.28|97.98|99.31|98.01|99.28|97.98|4
1656178590000|2022-06-25 17:36:30|99.27|97.97|99.24|97.94|99.27|97.97|99.24|97.94|6
1656178600000|2022-06-25 17:36:40|99.23|97.93|99.23|97.93|99.24|97.94|99.22|97.92|6
1656178610000|2022-06-25 17:36:50|99.22|97.92|99.2|97.9|99.22|97.92|99.2|97.9|3
1656178620000|2022-06-25 17:37:00|99.21|97.91|99.24|97.94|99.24|97.94|99.2|97.9|3
1656178630000|2022-06-25 17:37:10|99.25|97.95|99.25|97.95|99.25|97.95|99.25|97.95|1
1656178640000|2022-06-25 17:37:20|99.24|97.94|99.24|97.94|99.26|97.96|99.23|97.93|6
1656178650000|2022-06-25 17:37:30|99.25|97.95|99.24|97.94|99.25|97.95|99.22|97.92|10
1656178660000|2022-06-25 17:37:40|99.25|97.95|99.23|97.93|99.25|97.95|99.23|97.93|2
1656178670000|2022-06-25 17:37:50|99.24|97.94|99.24|97.94|99.24|97.94|99.24|97.94|1
1656178680000|2022-06-25 17:38:00|99.23|97.93|99.19|97.89|99.23|97.93|99.19|97.89|7
1656178690000|2022-06-25 17:38:10|99.2|97.9|99.2|97.9|99.2|97.9|99.2|97.9|1
1656178700000|2022-06-25 17:38:20|99.21|97.91|99.23|97.93|99.26|97.96|99.21|97.91|5
1656178710000|2022-06-25 17:38:30|99.22|97.92|99.23|97.93|99.24|97.94|99.19|97.89|7
1656178720000|2022-06-25 17:38:40|99.22|97.92|99.22|97.92|99.22|97.92|99.22|97.92|1
1656178730000|2022-06-25 17:38:50|99.21|97.91|99.2|97.9|99.21|97.91|99.2|97.9|2
1656178740000|2022-06-25 17:39:00|99.18|97.88|99.13|97.83|99.18|97.88|99.13|97.83|6
1656178750000|2022-06-25 17:39:10|99.14|97.84|99.14|97.84|99.14|97.84|99.12|97.82|4
1656178760000|2022-06-25 17:39:20|99.13|97.83|99.16|97.86|99.18|97.88|99.13|97.83|7
1656178770000|2022-06-25 17:39:30|99.15|97.85|99.17|97.87|99.17|97.87|99.14|97.84|4
1656178780000|2022-06-25 17:39:40|99.16|97.86|99.15|97.85|99.16|97.86|99.15|97.85|2
1656178790000|2022-06-25 17:39:50|99.14|97.84|99.12|97.82|99.14|97.84|99.12|97.82|3
1656178800000|2022-06-25 17:40:00|99.11|97.81|99.14|97.84|99.14|97.84|99.11|97.81|3
1656178820000|2022-06-25 17:40:20|99.13|97.83|99.14|97.84|99.14|97.84|99.13|97.83|2
1656178830000|2022-06-25 17:40:30|99.17|97.87|99.17|97.87|99.18|97.88|99.17|97.87|3
1656178850000|2022-06-25 17:40:50|99.18|97.88|99.17|97.87|99.18|97.88|99.17|97.87|4
1656178860000|2022-06-25 17:41:00|99.19|97.89|99.25|97.95|99.25|97.95|99.19|97.89|4
1656178870000|2022-06-25 17:41:10|99.23|97.93|99.21|97.91|99.23|97.93|99.21|97.91|3
1656178880000|2022-06-25 17:41:20|99.2|97.9|99.18|97.88|99.2|97.9|99.18|97.88|2
1656178910000|2022-06-25 17:41:50|99.17|97.87|99.17|97.87|99.17|97.87|99.17|97.87|1
1656178920000|2022-06-25 17:42:00|99.16|97.86|99.14|97.84|99.16|97.86|99.14|97.84|3
1656178930000|2022-06-25 17:42:10|99.15|97.85|99.15|97.85|99.15|97.85|99.15|97.85|1
1656178940000|2022-06-25 17:42:20|99.14|97.84|99.17|97.87|99.18|97.88|99.14|97.84|4
1656178950000|2022-06-25 17:42:30|99.16|97.86|99.15|97.85|99.16|97.86|99.14|97.84|4
1656178960000|2022-06-25 17:42:40|99.16|97.86|99.21|97.91|99.22|97.92|99.16|97.86|5
1656178990000|2022-06-25 17:43:10|99.2|97.9|99.2|97.9|99.2|97.9|99.2|97.9|1
1656179010000|2022-06-25 17:43:30|99.19|97.89|99.16|97.86|99.19|97.89|99.16|97.86|4
1656179020000|2022-06-25 17:43:40|99.15|97.85|99.16|97.86|99.17|97.87|99.15|97.85|4
1656179040000|2022-06-25 17:44:00|99.17|97.87|99.16|97.86|99.17|97.87|99.16|97.86|2
1656179050000|2022-06-25 17:44:10|99.14|97.84|99.13|97.83|99.14|97.84|99.13|97.83|4
1656179060000|2022-06-25 17:44:20|99.15|97.85|99.15|97.85|99.16|97.86|99.15|97.85|3
1656179080000|2022-06-25 17:44:40|99.14|97.84|99.14|97.84|99.16|97.86|99.14|97.84|5
1656179090000|2022-06-25 17:44:50|99.15|97.85|99.15|97.85|99.15|97.85|99.14|97.84|3
1656179100000|2022-06-25 17:45:00|99.14|97.84|99.15|97.85|99.15|97.85|99.14|97.84|2
1656179110000|2022-06-25 17:45:10|99.14|97.84|99.14|97.84|99.14|97.84|99.06|97.76|11
1656179120000|2022-06-25 17:45:20|99.13|97.83|99.13|97.83|99.13|97.83|99.13|97.83|1
1656179130000|2022-06-25 17:45:30|99.12|97.82|99.17|97.87|99.17|97.87|99.12|97.82|3
1656179150000|2022-06-25 17:45:50|99.16|97.86|99.13|97.83|99.16|97.86|99.13|97.83|3
1656179160000|2022-06-25 17:46:00|99.12|97.82|99.15|97.85|99.15|97.85|99.12|97.82|4
1656179170000|2022-06-25 17:46:10|99.14|97.84|99.15|97.85|99.15|97.85|99.14|97.84|2
1656179180000|2022-06-25 17:46:20|99.14|97.84|99.15|97.85|99.16|97.86|99.14|97.84|4
1656179190000|2022-06-25 17:46:30|99.16|97.86|99.15|97.85|99.17|97.87|99.14|97.84|6
1656179200000|2022-06-25 17:46:40|99.14|97.84|99.14|97.84|99.14|97.84|99.14|97.84|1
1656179210000|2022-06-25 17:46:50|99.13|97.83|99.13|97.83|99.13|97.83|99.13|97.83|1
1656179220000|2022-06-25 17:47:00|99.14|97.84|99.22|97.92|99.22|97.92|99.14|97.84|5
1656179230000|2022-06-25 17:47:10|99.21|97.91|99.21|97.91|99.21|97.91|99.21|97.91|1
1656179250000|2022-06-25 17:47:30|99.2|97.9|99.15|97.85|99.2|97.9|99.15|97.85|6
1656179260000|2022-06-25 17:47:40|99.14|97.84|99.15|97.85|99.15|97.85|99.14|97.84|2
1656179270000|2022-06-25 17:47:50|99.13|97.83|99.13|97.83|99.13|97.83|99.12|97.82|3
1656179280000|2022-06-25 17:48:00|99.12|97.82|99.15|97.85|99.18|97.88|99.12|97.82|11
1656179290000|2022-06-25 17:48:10|99.14|97.84|99.16|97.86|99.16|97.86|99.14|97.84|4
1656179300000|2022-06-25 17:48:20|99.15|97.85|99.15|97.85|99.15|97.85|99.15|97.85|1
1656179310000|2022-06-25 17:48:30|99.14|97.84|99.14|97.84|99.14|97.84|99.14|97.84|1
1656179330000|2022-06-25 17:48:50|99.13|97.83|99.17|97.87|99.2|97.9|99.13|97.83|5
1656179400000|2022-06-25 17:50:00|99.15|97.85|99.07|97.77|99.15|97.85|99.07|97.77|7
1656179410000|2022-06-25 17:50:10|99.08|97.78|99.09|97.79|99.09|97.79|99.08|97.78|2
1656179430000|2022-06-25 17:50:30|99.1|97.8|99.09|97.79|99.1|97.8|99.08|97.78|4
1656179440000|2022-06-25 17:50:40|99.08|97.78|99.12|97.82|99.14|97.84|99.08|97.78|7
1656179450000|2022-06-25 17:50:50|99.11|97.81|99.08|97.78|99.11|97.81|99.08|97.78|4
1656179460000|2022-06-25 17:51:00|99.07|97.77|99.08|97.78|99.08|97.78|99.07|97.77|2
1656179480000|2022-06-25 17:51:20|99.07|97.77|99.15|97.85|99.15|97.85|99.07|97.77|6
1656179490000|2022-06-25 17:51:30|99.16|97.86|99.16|97.86|99.16|97.86|99.16|97.86|1
1656179500000|2022-06-25 17:51:40|99.13|97.83|99.11|97.81|99.14|97.84|99.11|97.81|7
1656179510000|2022-06-25 17:51:50|99.1|97.8|99.1|97.8|99.12|97.82|99.1|97.8|4
1656179520000|2022-06-25 17:52:00|99.09|97.79|99.14|97.84|99.15|97.85|99.09|97.79|6
1656179530000|2022-06-25 17:52:10|99.15|97.85|99.16|97.86|99.17|97.87|99.15|97.85|4
1656179550000|2022-06-25 17:52:30|99.15|97.85|99.14|97.84|99.15|97.85|99.14|97.84|2
1656179560000|2022-06-25 17:52:40|99.15|97.85|99.15|97.85|99.15|97.85|99.14|97.84|3
1656179580000|2022-06-25 17:53:00|99.14|97.84|99.11|97.81|99.15|97.85|99.11|97.81|6
1656179590000|2022-06-25 17:53:10|99.1|97.8|99.1|97.8|99.1|97.8|99.1|97.8|1
1656179600000|2022-06-25 17:53:20|99.09|97.79|99.1|97.8|99.1|97.8|99.09|97.79|2
1656179610000|2022-06-25 17:53:30|99.09|97.79|99.08|97.78|99.09|97.79|99.08|97.78|2
1656179640000|2022-06-25 17:54:00|99.07|97.77|99.08|97.78|99.08|97.78|99.07|97.77|2
1656179650000|2022-06-25 17:54:10|99.07|97.77|99.07|97.77|99.08|97.78|99.07|97.77|3
1656179660000|2022-06-25 17:54:20|99.08|97.78|99.09|97.79|99.09|97.79|99.08|97.78|2
1656179680000|2022-06-25 17:54:40|99.08|97.78|99.25|97.95|99.25|97.95|99.08|97.78|6
1656179690000|2022-06-25 17:54:50|99.26|97.96|99.26|97.96|99.26|97.96|99.26|97.96|1
1656179700000|2022-06-25 17:55:00|99.24|97.94|99.19|97.89|99.24|97.94|99.19|97.89|5
1656179710000|2022-06-25 17:55:10|99.2|97.9|99.15|97.85|99.2|97.9|99.15|97.85|6
1656179720000|2022-06-25 17:55:20|99.14|97.84|99.14|97.84|99.14|97.84|99.09|97.79|6
1656179730000|2022-06-25 17:55:30|99.15|97.85|99.16|97.86|99.17|97.87|99.15|97.85|4
1656179740000|2022-06-25 17:55:40|99.15|97.85|99.14|97.84|99.15|97.85|99.14|97.84|2
1656179750000|2022-06-25 17:55:50|99.13|97.83|99.16|97.86|99.16|97.86|99.13|97.83|3
1656179780000|2022-06-25 17:56:20|99.15|97.85|99.16|97.86|99.16|97.86|99.15|97.85|2
1656179790000|2022-06-25 17:56:30|99.15|97.85|99.12|97.82|99.16|97.86|99.12|97.82|6
1656179800000|2022-06-25 17:56:40|99.11|97.81|99.07|97.77|99.11|97.81|99.06|97.76|6
1656179810000|2022-06-25 17:56:50|99.06|97.76|99.08|97.78|99.08|97.78|99.06|97.76|2
1656179830000|2022-06-25 17:57:10|99.09|97.79|99.17|97.87|99.17|97.87|99.09|97.79|5
1656179840000|2022-06-25 17:57:20|99.16|97.86|99.16|97.86|99.16|97.86|99.16|97.86|1
1656179860000|2022-06-25 17:57:40|99.17|97.87|99.22|97.92|99.23|97.93|99.17|97.87|4
1656179870000|2022-06-25 17:57:50|99.21|97.91|99.2|97.9|99.21|97.91|99.2|97.9|2
1656179880000|2022-06-25 17:58:00|99.19|97.89|99.18|97.88|99.2|97.9|99.18|97.88|4
1656179900000|2022-06-25 17:58:20|99.17|97.87|99.11|97.81|99.17|97.87|99.11|97.81|6
1656179910000|2022-06-25 17:58:30|99.1|97.8|99.08|97.78|99.1|97.8|99.07|97.77|4
1656179920000|2022-06-25 17:58:40|99.07|97.77|99.08|97.78|99.08|97.78|99.07|97.77|2
1656179950000|2022-06-25 17:59:10|99.09|97.79|99.08|97.78|99.09|97.79|99.08|97.78|6
1656180000000|2022-06-25 18:00:00|99.09|97.79|99.15|97.85|99.17|97.87|99.09|97.79|8
1656180010000|2022-06-25 18:00:10|99.14|97.84|99.12|97.82|99.14|97.84|99.12|97.82|2
1656180020000|2022-06-25 18:00:20|99.11|97.81|99.1|97.8|99.11|97.81|99.1|97.8|2
1656180030000|2022-06-25 18:00:30|99.11|97.81|99.14|97.84|99.14|97.84|99.11|97.81|2
1656180040000|2022-06-25 18:00:40|99.15|97.85|99.15|97.85|99.15|97.85|99.14|97.84|3
1656180060000|2022-06-25 18:01:00|99.16|97.86|99.18|97.88|99.19|97.89|99.16|97.86|5
1656180080000|2022-06-25 18:01:20|99.15|97.85|99.09|97.79|99.15|97.85|99.09|97.79|5
1656180100000|2022-06-25 18:01:40|99.08|97.78|99.08|97.78|99.09|97.79|99.08|97.78|3
1656180110000|2022-06-25 18:01:50|99.07|97.77|99.07|97.77|99.07|97.77|99.07|97.77|1
1656180120000|2022-06-25 18:02:00|99.05|97.75|99.08|97.78|99.08|97.78|99.05|97.75|3
1656180250000|2022-06-25 18:04:10|99.13|97.83|99.16|97.86|99.16|97.86|99.13|97.83|4
1656180260000|2022-06-25 18:04:20|99.15|97.85|99.14|97.84|99.15|97.85|99.14|97.84|4
1656180280000|2022-06-25 18:04:40|99.16|97.86|99.15|97.85|99.16|97.86|99.15|97.85|2
1656180300000|2022-06-25 18:05:00|99.14|97.84|99.14|97.84|99.14|97.84|99.14|97.84|1
1656180310000|2022-06-25 18:05:10|99.13|97.83|99.12|97.82|99.13|97.83|99.12|97.82|2
1656180320000|2022-06-25 18:05:20|99.11|97.81|99.11|97.81|99.11|97.81|99.11|97.81|1
1656180330000|2022-06-25 18:05:30|99.1|97.8|99.1|97.8|99.1|97.8|99.1|97.8|1
1656180340000|2022-06-25 18:05:40|99.09|97.79|99.09|97.79|99.09|97.79|99.09|97.79|1
1656180350000|2022-06-25 18:05:50|99.1|97.8|99.09|97.79|99.1|97.8|99.09|97.79|2
1656180360000|2022-06-25 18:06:00|99.08|97.78|99.09|97.79|99.09|97.79|99.08|97.78|2
1656180370000|2022-06-25 18:06:10|99.1|97.8|99.13|97.83|99.17|97.87|99.1|97.8|7
1656180380000|2022-06-25 18:06:20|99.14|97.84|99.16|97.86|99.16|97.86|99.12|97.82|5
1656180390000|2022-06-25 18:06:30|99.15|97.85|99.14|97.84|99.15|97.85|99.14|97.84|2
1656180410000|2022-06-25 18:06:50|99.13|97.83|99.19|97.89|99.19|97.89|99.13|97.83|5
1656180420000|2022-06-25 18:07:00|99.18|97.88|99.18|97.88|99.18|97.88|99.18|97.88|1
1656180440000|2022-06-25 18:07:20|99.17|97.87|99.15|97.85|99.17|97.87|99.15|97.85|3
1656180450000|2022-06-25 18:07:30|99.16|97.86|99.16|97.86|99.16|97.86|99.16|97.86|1
1656180490000|2022-06-25 18:08:10|99.17|97.87|99.15|97.85|99.17|97.87|99.14|97.84|5
1656180550000|2022-06-25 18:09:10|99.14|97.84|99.13|97.83|99.14|97.84|99.13|97.83|2
1656180560000|2022-06-25 18:09:20|99.12|97.82|99.11|97.81|99.12|97.82|99.11|97.81|2
1656180570000|2022-06-25 18:09:30|99.12|97.82|99.16|97.86|99.17|97.87|99.12|97.82|4
1656180580000|2022-06-25 18:09:40|99.17|97.87|99.18|97.88|99.18|97.88|99.17|97.87|2
1656180590000|2022-06-25 18:09:50|99.21|97.91|99.24|97.94|99.25|97.95|99.21|97.91|4
1656180600000|2022-06-25 18:10:00|99.23|97.93|99.19|97.89|99.23|97.93|99.19|97.89|4
1656180610000|2022-06-25 18:10:10|99.21|97.91|99.22|97.92|99.22|97.92|99.21|97.91|2
1656180620000|2022-06-25 18:10:20|99.23|97.93|99.23|97.93|99.23|97.93|99.23|97.93|1
1656180640000|2022-06-25 18:10:40|99.22|97.92|99.22|97.92|99.22|97.92|99.22|97.92|1
1656180660000|2022-06-25 18:11:00|99.21|97.91|99.21|97.91|99.21|97.91|99.21|97.91|1
1656180670000|2022-06-25 18:11:10|99.22|97.92|99.22|97.92|99.22|97.92|99.22|97.92|1
1656180700000|2022-06-25 18:11:40|99.23|97.93|99.27|97.97|99.29|97.99|99.23|97.93|5
1656180710000|2022-06-25 18:11:50|99.26|97.96|99.25|97.95|99.26|97.96|99.25|97.95|2
1656180720000|2022-06-25 18:12:00|99.24|97.94|99.24|97.94|99.24|97.94|99.24|97.94|1
1656180730000|2022-06-25 18:12:10|99.23|97.93|99.24|97.94|99.24|97.94|99.23|97.93|2
1656180750000|2022-06-25 18:12:30|99.25|97.95|99.24|97.94|99.25|97.95|99.24|97.94|2
1656180790000|2022-06-25 18:13:10|99.23|97.93|99.19|97.89|99.23|97.93|99.19|97.89|3
1656180800000|2022-06-25 18:13:20|99.18|97.88|99.13|97.83|99.18|97.88|99.13|97.83|6
1656180810000|2022-06-25 18:13:30|99.12|97.82|99.12|97.82|99.12|97.82|99.12|97.82|1
1656180820000|2022-06-25 18:13:40|99.11|97.81|99.11|97.81|99.11|97.81|99.11|97.81|1
1656180830000|2022-06-25 18:13:50|99.09|97.79|99.1|97.8|99.1|97.8|99.09|97.79|2
1656180850000|2022-06-25 18:14:10|99.11|97.81|99.11|97.81|99.11|97.81|99.1|97.8|3
1656180870000|2022-06-25 18:14:30|99.1|97.8|99.1|97.8|99.1|97.8|99.1|97.8|1
1656180880000|2022-06-25 18:14:40|99.12|97.82|99.12|97.82|99.12|97.82|99.12|97.82|1
1656180890000|2022-06-25 18:14:50|99.11|97.81|99.11|97.81|99.11|97.81|99.11|97.81|1
1656180900000|2022-06-25 18:15:00|99.15|97.85|99.15|97.85|99.16|97.86|99.15|97.85|3
1656180910000|2022-06-25 18:15:10|99.14|97.84|99.14|97.84|99.14|97.84|99.13|97.83|3
1656180920000|2022-06-25 18:15:20|99.13|97.83|99.13|97.83|99.13|97.83|99.12|97.82|3
1656180960000|2022-06-25 18:16:00|99.19|97.89|99.16|97.86|99.19|97.89|99.16|97.86|2
1656180970000|2022-06-25 18:16:10|99.17|97.87|99.16|97.86|99.17|97.87|99.16|97.86|2
1656180980000|2022-06-25 18:16:20|99.17|97.87|99.14|97.84|99.17|97.87|99.14|97.84|6
1656181030000|2022-06-25 18:17:10|99.13|97.83|99.06|97.76|99.13|97.83|99.06|97.76|7
1656181040000|2022-06-25 18:17:20|99.07|97.77|98.89|97.59|99.07|97.77|98.89|97.59|13
1656181050000|2022-06-25 18:17:30|98.9|97.6|99.04|97.74|99.04|97.74|98.9|97.6|11
1656181060000|2022-06-25 18:17:40|99.07|97.77|99.08|97.78|99.08|97.78|99.07|97.77|2
1656181070000|2022-06-25 18:17:50|99.07|97.77|99.05|97.75|99.07|97.77|99.05|97.75|3
1656181080000|2022-06-25 18:18:00|99.04|97.74|99.07|97.77|99.07|97.77|99.04|97.74|6
1656181090000|2022-06-25 18:18:10|99.08|97.78|99.15|97.85|99.15|97.85|99.08|97.78|4
1656181100000|2022-06-25 18:18:20|99.14|97.84|99.14|97.84|99.14|97.84|99.14|97.84|1
1656181110000|2022-06-25 18:18:30|99.15|97.85|99.17|97.87|99.17|97.87|99.15|97.85|3
1656181120000|2022-06-25 18:18:40|99.16|97.86|99.16|97.86|99.16|97.86|99.16|97.86|1
1656181140000|2022-06-25 18:19:00|99.17|97.87|99.17|97.87|99.17|97.87|99.17|97.87|1
1656181150000|2022-06-25 18:19:10|99.18|97.88|99.18|97.88|99.18|97.88|99.18|97.88|1
1656181160000|2022-06-25 18:19:20|99.17|97.87|99.17|97.87|99.17|97.87|99.17|97.87|1
1656181170000|2022-06-25 18:19:30|99.16|97.86|99.15|97.85|99.16|97.86|99.15|97.85|2
1656181180000|2022-06-25 18:19:40|99.14|97.84|99.14|97.84|99.14|97.84|99.14|97.84|1
1656181190000|2022-06-25 18:19:50|99.15|97.85|99.14|97.84|99.15|97.85|99.14|97.84|2
1656181200000|2022-06-25 18:20:00|99.13|97.83|99.14|97.84|99.14|97.84|99.13|97.83|2
1656181210000|2022-06-25 18:20:10|99.15|97.85|99.15|97.85|99.17|97.87|99.15|97.85|5
1656181220000|2022-06-25 18:20:20|99.14|97.84|99.14|97.84|99.14|97.84|99.14|97.84|1
1656181250000|2022-06-25 18:20:50|99.15|97.85|99.17|97.87|99.17|97.87|99.15|97.85|3
1656181260000|2022-06-25 18:21:00|99.16|97.86|99.15|97.85|99.16|97.86|99.15|97.85|2
1656181270000|2022-06-25 18:21:10|99.16|97.86|99.24|97.94|99.24|97.94|99.16|97.86|5
1656181280000|2022-06-25 18:21:20|99.23|97.93|99.22|97.92|99.23|97.93|99.22|97.92|2
1656181300000|2022-06-25 18:21:40|99.21|97.91|99.19|97.89|99.21|97.91|99.19|97.89|2
1656181310000|2022-06-25 18:21:50|99.2|97.9|99.19|97.89|99.2|97.9|99.19|97.89|2
1656181320000|2022-06-25 18:22:00|99.2|97.9|99.23|97.93|99.24|97.94|99.2|97.9|4
1656181330000|2022-06-25 18:22:10|99.24|97.94|99.24|97.94|99.25|97.95|99.24|97.94|3
1656181340000|2022-06-25 18:22:20|99.23|97.93|99.23|97.93|99.23|97.93|99.23|97.93|1
1656181350000|2022-06-25 18:22:30|99.22|97.92|99.22|97.92|99.22|97.92|99.22|97.92|1
1656181360000|2022-06-25 18:22:40|99.21|97.91|99.2|97.9|99.21|97.91|99.2|97.9|2
1656181370000|2022-06-25 18:22:50|99.19|97.89|99.16|97.86|99.19|97.89|99.16|97.86|3
1656181380000|2022-06-25 18:23:00|99.15|97.85|99.14|97.84|99.15|97.85|99.14|97.84|2
1656181390000|2022-06-25 18:23:10|99.13|97.83|99.14|97.84|99.14|97.84|99.13|97.83|2
1656181400000|2022-06-25 18:23:20|99.13|97.83|99.13|97.83|99.13|97.83|99.13|97.83|1
1656181410000|2022-06-25 18:23:30|99.12|97.82|99.12|97.82|99.12|97.82|99.12|97.82|1
1656181420000|2022-06-25 18:23:40|99.19|97.89|99.2|97.9|99.2|97.9|99.18|97.88|3
1656181440000|2022-06-25 18:24:00|99.21|97.91|99.21|97.91|99.21|97.91|99.21|97.91|1
1656181450000|2022-06-25 18:24:10|99.2|97.9|99.2|97.9|99.2|97.9|99.2|97.9|1
1656181460000|2022-06-25 18:24:20|99.21|97.91|99.23|97.93|99.24|97.94|99.21|97.91|4
1656181470000|2022-06-25 18:24:30|99.24|97.94|99.19|97.89|99.24|97.94|99.19|97.89|5
1656181480000|2022-06-25 18:24:40|99.18|97.88|99.07|97.77|99.18|97.88|99.07|97.77|11
1656181490000|2022-06-25 18:24:50|99.06|97.76|99.05|97.75|99.06|97.76|99.05|97.75|2
1656181500000|2022-06-25 18:25:00|99.04|97.74|99.04|97.74|99.04|97.74|99.04|97.74|1
1656181510000|2022-06-25 18:25:10|99.06|97.76|99.13|97.83|99.13|97.83|99.06|97.76|7
1656181530000|2022-06-25 18:25:30|99.12|97.82|99.08|97.78|99.12|97.82|99.08|97.78|4
1656181540000|2022-06-25 18:25:40|99.07|97.77|99.07|97.77|99.07|97.77|99.07|97.77|1
1656181550000|2022-06-25 18:25:50|99.08|97.78|99.11|97.81|99.12|97.82|99.08|97.78|4
1656181570000|2022-06-25 18:26:10|99.12|97.82|99.11|97.81|99.12|97.82|99.11|97.81|2
1656181580000|2022-06-25 18:26:20|99.1|97.8|99.1|97.8|99.1|97.8|99.1|97.8|1
1656181590000|2022-06-25 18:26:30|99.11|97.81|99.08|97.78|99.11|97.81|99.08|97.78|4
1656181600000|2022-06-25 18:26:40|99.07|97.77|99.07|97.77|99.07|97.77|99.04|97.74|7
1656181610000|2022-06-25 18:26:50|99.06|97.76|99.06|97.76|99.06|97.76|99.06|97.76|1
1656181630000|2022-06-25 18:27:10|99.07|97.77|99.08|97.78|99.08|97.78|99.07|97.77|2
1656181640000|2022-06-25 18:27:20|99.07|97.77|99.05|97.75|99.07|97.77|99.05|97.75|3
1656181650000|2022-06-25 18:27:30|99.04|97.74|99.03|97.73|99.04|97.74|99.03|97.73|2
1656181710000|2022-06-25 18:28:30|99.02|97.72|99.03|97.73|99.03|97.73|99.02|97.72|2
1656181720000|2022-06-25 18:28:40|99.05|97.75|99.07|97.77|99.08|97.78|99.05|97.75|5
1656181730000|2022-06-25 18:28:50|99.06|97.76|99.06|97.76|99.06|97.76|99.06|97.76|1
1656181800000|2022-06-25 18:30:00|99.07|97.77|99.06|97.76|99.07|97.77|99.06|97.76|2
1656181810000|2022-06-25 18:30:10|99.05|97.75|99.03|97.73|99.05|97.75|99.03|97.73|3
1656181860000|2022-06-25 18:31:00|99.04|97.74|99.16|97.86|99.16|97.86|99.04|97.74|6
1656181870000|2022-06-25 18:31:10|99.15|97.85|99.12|97.82|99.15|97.85|99.12|97.82|3
1656181880000|2022-06-25 18:31:20|99.11|97.81|99.09|97.79|99.11|97.81|99.08|97.78|5
1656181890000|2022-06-25 18:31:30|99.08|97.78|99.03|97.73|99.08|97.78|99.01|97.71|10
1656181900000|2022-06-25 18:31:40|99.02|97.72|99.02|97.72|99.02|97.72|99.02|97.72|1
1656181920000|2022-06-25 18:32:00|99|97.7|99|97.7|99|97.7|99|97.7|1
1656181930000|2022-06-25 18:32:10|98.99|97.69|98.99|97.69|98.99|97.69|98.99|97.69|1
1656181950000|2022-06-25 18:32:30|99|97.7|99|97.7|99|97.7|99|97.7|1
1656181960000|2022-06-25 18:32:40|98.99|97.69|98.99|97.69|98.99|97.69|98.99|97.69|1
1656181980000|2022-06-25 18:33:00|98.98|97.68|98.98|97.68|98.98|97.68|98.98|97.68|1
1656181990000|2022-06-25 18:33:10|98.96|97.66|98.97|97.67|98.98|97.68|98.96|97.66|3
1656182010000|2022-06-25 18:33:30|98.96|97.66|98.94|97.64|98.96|97.66|98.94|97.64|2
1656182020000|2022-06-25 18:33:40|98.93|97.63|98.93|97.63|98.93|97.63|98.93|97.63|1
1656182030000|2022-06-25 18:33:50|98.92|97.62|98.97|97.67|98.97|97.67|98.91|97.61|4
1656182040000|2022-06-25 18:34:00|98.96|97.66|98.93|97.63|98.96|97.66|98.93|97.63|5
1656182060000|2022-06-25 18:34:20|98.92|97.62|98.92|97.62|98.92|97.62|98.92|97.62|1
1656182070000|2022-06-25 18:34:30|98.91|97.61|98.91|97.61|98.91|97.61|98.91|97.61|1
1656182080000|2022-06-25 18:34:40|98.9|97.6|98.9|97.6|98.9|97.6|98.9|97.6|1
1656182100000|2022-06-25 18:35:00|98.95|97.65|98.95|97.65|98.95|97.65|98.95|97.65|1
1656182120000|2022-06-25 18:35:20|98.94|97.64|98.98|97.68|98.98|97.68|98.94|97.64|4
1656182130000|2022-06-25 18:35:30|98.97|97.67|98.96|97.66|98.97|97.67|98.94|97.64|7
1656182140000|2022-06-25 18:35:40|98.95|97.65|98.96|97.66|98.96|97.66|98.95|97.65|2
1656182170000|2022-06-25 18:36:10|98.97|97.67|98.97|97.67|98.98|97.68|98.97|97.67|3
1656182180000|2022-06-25 18:36:20|98.96|97.66|98.96|97.66|98.96|97.66|98.96|97.66|1
1656182200000|2022-06-25 18:36:40|98.97|97.67|98.94|97.64|98.97|97.67|98.94|97.64|4
1656182220000|2022-06-25 18:37:00|98.93|97.63|98.93|97.63|98.93|97.63|98.93|97.63|1
1656182230000|2022-06-25 18:37:10|98.92|97.62|98.92|97.62|98.92|97.62|98.92|97.62|1
1656182240000|2022-06-25 18:37:20|98.93|97.63|98.93|97.63|98.93|97.63|98.93|97.63|1
1656182270000|2022-06-25 18:37:50|98.92|97.62|98.96|97.66|98.97|97.67|98.92|97.62|3
1656182350000|2022-06-25 18:39:10|98.97|97.67|98.97|97.67|98.97|97.67|98.96|97.66|3
1656182360000|2022-06-25 18:39:20|98.96|97.66|98.96|97.66|98.96|97.66|98.94|97.64|5
1656182400000|2022-06-25 18:40:00|98.97|97.67|99.03|97.73|99.03|97.73|98.97|97.67|4
1656182410000|2022-06-25 18:40:10|99.04|97.74|99.06|97.76|99.06|97.76|99.04|97.74|3
1656182450000|2022-06-25 18:40:50|99.07|97.77|99.16|97.86|99.16|97.86|99.07|97.77|4
1656182480000|2022-06-25 18:41:20|99.15|97.85|99.14|97.84|99.15|97.85|99.14|97.84|2
1656182490000|2022-06-25 18:41:30|99.15|97.85|99.15|97.85|99.15|97.85|99.15|97.85|1
1656182510000|2022-06-25 18:41:50|99.17|97.87|99.17|97.87|99.17|97.87|99.17|97.87|1
1656182520000|2022-06-25 18:42:00|99.18|97.88|99.22|97.92|99.26|97.96|99.18|97.88|8
1656182530000|2022-06-25 18:42:10|99.21|97.91|99.21|97.91|99.21|97.91|99.21|97.91|1
1656182550000|2022-06-25 18:42:30|99.22|97.92|99.21|97.91|99.23|97.93|99.21|97.91|6
1656182560000|2022-06-25 18:42:40|99.22|97.92|99.23|97.93|99.26|97.96|99.22|97.92|6
1656182570000|2022-06-25 18:42:50|99.22|97.92|99.18|97.88|99.22|97.92|99.18|97.88|3
1656182580000|2022-06-25 18:43:00|99.17|97.87|99.17|97.87|99.17|97.87|99.16|97.86|3
1656182610000|2022-06-25 18:43:30|99.18|97.88|99.32|98.02|99.32|98.02|99.18|97.88|10
1656182620000|2022-06-25 18:43:40|99.33|98.03|99.27|97.97|99.33|98.03|99.25|97.95|9
1656182630000|2022-06-25 18:43:50|99.26|97.96|99.24|97.94|99.26|97.96|99.23|97.93|4
1656182640000|2022-06-25 18:44:00|99.22|97.92|99.2|97.9|99.22|97.92|99.2|97.9|3
1656182670000|2022-06-25 18:44:30|99.19|97.89|99.19|97.89|99.2|97.9|99.19|97.89|3
1656182680000|2022-06-25 18:44:40|99.18|97.88|99.19|97.89|99.19|97.89|99.18|97.88|4
1656182690000|2022-06-25 18:44:50|99.18|97.88|99.17|97.87|99.18|97.88|99.17|97.87|2
1656182700000|2022-06-25 18:45:00|99.18|97.88|99.18|97.88|99.19|97.89|99.18|97.88|3
1656182710000|2022-06-25 18:45:10|99.17|97.87|99.17|97.87|99.17|97.87|99.17|97.87|1
1656182750000|2022-06-25 18:45:50|99.18|97.88|99.18|97.88|99.18|97.88|99.18|97.88|1
1656182800000|2022-06-25 18:46:40|99.17|97.87|99.17|97.87|99.17|97.87|99.17|97.87|1
1656182820000|2022-06-25 18:47:00|99.16|97.86|99.18|97.88|99.18|97.88|99.15|97.85|5
1656182830000|2022-06-25 18:47:10|99.19|97.89|99.18|97.88|99.19|97.89|99.18|97.88|2
1656182840000|2022-06-25 18:47:20|99.17|97.87|99.2|97.9|99.2|97.9|99.17|97.87|3
1656182850000|2022-06-25 18:47:30|99.26|97.96|99.27|97.97|99.27|97.97|99.26|97.96|2
1656182870000|2022-06-25 18:47:50|99.26|97.96|99.26|97.96|99.26|97.96|99.26|97.96|1
1656182890000|2022-06-25 18:48:10|99.27|97.97|99.3|98|99.3|98|99.27|97.97|3
1656182900000|2022-06-25 18:48:20|99.29|97.99|99.26|97.96|99.29|97.99|99.26|97.96|3
1656182920000|2022-06-25 18:48:40|99.25|97.95|99.24|97.94|99.25|97.95|99.24|97.94|2
1656182930000|2022-06-25 18:48:50|99.25|97.95|99.21|97.91|99.25|97.95|99.21|97.91|4
1656182940000|2022-06-25 18:49:00|99.2|97.9|99.18|97.88|99.2|97.9|99.18|97.88|3
1656182980000|2022-06-25 18:49:40|99.19|97.89|99.18|97.88|99.19|97.89|99.18|97.88|2
1656182990000|2022-06-25 18:49:50|99.19|97.89|99.19|97.89|99.19|97.89|99.19|97.89|1
1656183000000|2022-06-25 18:50:00|99.18|97.88|99.25|97.95|99.25|97.95|99.18|97.88|6
1656183010000|2022-06-25 18:50:10|99.24|97.94|99.24|97.94|99.24|97.94|99.24|97.94|1
1656183020000|2022-06-25 18:50:20|99.25|97.95|99.25|97.95|99.25|97.95|99.25|97.95|1
1656183040000|2022-06-25 18:50:40|99.26|97.96|99.26|97.96|99.26|97.96|99.26|97.96|1
1656183050000|2022-06-25 18:50:50|99.27|97.97|99.34|98.04|99.34|98.04|99.27|97.97|6
1656183070000|2022-06-25 18:51:10|99.32|98.02|99.32|98.02|99.32|98.02|99.32|98.02|1
1656183080000|2022-06-25 18:51:20|99.31|98.01|99.27|97.97|99.31|98.01|99.27|97.97|5
1656183090000|2022-06-25 18:51:30|99.28|97.98|99.28|97.98|99.28|97.98|99.28|97.98|1
1656183140000|2022-06-25 18:52:20|99.27|97.97|99.27|97.97|99.27|97.97|99.27|97.97|1
1656183160000|2022-06-25 18:52:40|99.28|97.98|99.28|97.98|99.28|97.98|99.28|97.98|1
1656183190000|2022-06-25 18:53:10|99.27|97.97|99.27|97.97|99.27|97.97|99.27|97.97|1
1656183200000|2022-06-25 18:53:20|99.28|97.98|99.27|97.97|99.28|97.98|99.27|97.97|4
1656183210000|2022-06-25 18:53:30|99.28|97.98|99.28|97.98|99.28|97.98|99.28|97.98|1
1656183230000|2022-06-25 18:53:50|99.35|98.05|99.37|98.07|99.37|98.07|99.35|98.05|3
1656183240000|2022-06-25 18:54:00|99.36|98.06|99.36|98.06|99.36|98.06|99.36|98.06|1
1656183250000|2022-06-25 18:54:10|99.35|98.05|99.36|98.06|99.36|98.06|99.35|98.05|2
1656183300000|2022-06-25 18:55:00|99.37|98.07|99.6|98.3|99.61|98.31|99.37|98.07|10
1656183310000|2022-06-25 18:55:10|99.59|98.29|99.66|98.36|99.66|98.36|99.59|98.29|8
1656183320000|2022-06-25 18:55:20|99.67|98.37|100|98.7|100.05|98.75|99.67|98.37|30
1656183330000|2022-06-25 18:55:30|100.01|98.71|99.94|98.64|100.01|98.71|99.94|98.64|6
1656183340000|2022-06-25 18:55:40|99.93|98.63|99.87|98.57|99.93|98.63|99.87|98.57|4
1656183350000|2022-06-25 18:55:50|99.86|98.56|99.83|98.53|99.86|98.56|99.83|98.53|4
1656183360000|2022-06-25 18:56:00|99.82|98.52|99.9|98.6|99.9|98.6|99.82|98.52|6
1656183370000|2022-06-25 18:56:10|99.91|98.61|99.91|98.61|99.91|98.61|99.9|98.6|3
1656183380000|2022-06-25 18:56:20|99.93|98.63|99.97|98.67|99.97|98.67|99.93|98.63|3
1656183390000|2022-06-25 18:56:30|99.98|98.68|99.95|98.65|99.99|98.69|99.95|98.65|6
1656183400000|2022-06-25 18:56:40|99.96|98.66|99.98|98.68|99.98|98.68|99.95|98.65|7
1656183410000|2022-06-25 18:56:50|99.97|98.67|99.97|98.67|99.97|98.67|99.96|98.66|3
1656183420000|2022-06-25 18:57:00|99.96|98.66|99.97|98.67|99.97|98.67|99.96|98.66|2
1656183430000|2022-06-25 18:57:10|99.96|98.66|99.95|98.65|99.96|98.66|99.95|98.65|2
1656183440000|2022-06-25 18:57:20|99.94|98.64|99.92|98.62|99.95|98.65|99.92|98.62|5
1656183470000|2022-06-25 18:57:50|99.99|98.69|100|98.7|100|98.7|99.99|98.69|2
1656183480000|2022-06-25 18:58:00|99.99|98.69|100.06|98.76|100.06|98.76|99.99|98.69|7
1656183490000|2022-06-25 18:58:10|100.05|98.75|100.03|98.73|100.05|98.75|100.03|98.73|3
1656183500000|2022-06-25 18:58:20|100.02|98.72|100.02|98.72|100.02|98.72|100.02|98.72|1
1656183510000|2022-06-25 18:58:30|100.01|98.71|100|98.7|100.01|98.71|100|98.7|2
1656183520000|2022-06-25 18:58:40|100.01|98.71|100.01|98.71|100.01|98.71|100.01|98.71|1
1656183540000|2022-06-25 18:59:00|100.02|98.72|100.01|98.71|100.02|98.72|100.01|98.71|2
1656183570000|2022-06-25 18:59:30|100|98.7|100.01|98.71|100.01|98.71|100|98.7|2
1656183580000|2022-06-25 18:59:40|100.03|98.73|100.08|98.78|100.08|98.78|100.03|98.73|3
1656183590000|2022-06-25 18:59:50|100.09|98.79|100.09|98.79|100.09|98.79|100.09|98.79|1
1656183600000|2022-06-25 19:00:00|100.16|98.86|100.16|98.86|100.17|98.87|100.15|98.85|4
1656183610000|2022-06-25 19:00:10|100.15|98.85|100.11|98.81|100.15|98.85|100.11|98.81|5
1656183630000|2022-06-25 19:00:30|100.09|98.79|100.15|98.85|100.16|98.86|100.09|98.79|10
1656183640000|2022-06-25 19:00:40|100.14|98.84|100.14|98.84|100.16|98.86|100.14|98.84|5
1656183650000|2022-06-25 19:00:50|100.13|98.83|100.16|98.86|100.16|98.86|100.13|98.83|4
1656183660000|2022-06-25 19:01:00|100.17|98.87|100.19|98.89|100.19|98.89|100.17|98.87|4
1656183670000|2022-06-25 19:01:10|100.18|98.88|100.18|98.88|100.18|98.88|100.18|98.88|1
1656183680000|2022-06-25 19:01:20|100.17|98.87|100.17|98.87|100.17|98.87|100.16|98.86|3
1656183690000|2022-06-25 19:01:30|100.16|98.86|100.14|98.84|100.16|98.86|100.14|98.84|5
1656183700000|2022-06-25 19:01:40|100.13|98.83|100.09|98.79|100.13|98.83|100.09|98.79|6
1656183710000|2022-06-25 19:01:50|100.08|98.78|100.06|98.76|100.08|98.78|100.06|98.76|4
1656183720000|2022-06-25 19:02:00|100.08|98.78|100.08|98.78|100.08|98.78|100.08|98.78|1
1656183730000|2022-06-25 19:02:10|100.07|98.77|100.06|98.76|100.07|98.77|100.05|98.75|3
1656183760000|2022-06-25 19:02:40|100.07|98.77|100.07|98.77|100.07|98.77|100.07|98.77|1
1656183770000|2022-06-25 19:02:50|100.06|98.76|100.04|98.74|100.06|98.76|100.03|98.73|6
1656183780000|2022-06-25 19:03:00|100.03|98.73|100.03|98.73|100.03|98.73|100.03|98.73|1
1656183790000|2022-06-25 19:03:10|100.04|98.74|100.04|98.74|100.06|98.76|100.04|98.74|4
1656183800000|2022-06-25 19:03:20|100.05|98.75|100.15|98.85|100.15|98.85|100.05|98.75|7
1656183810000|2022-06-25 19:03:30|100.14|98.84|100.1|98.8|100.14|98.84|100.09|98.79|6
1656183820000|2022-06-25 19:03:40|100.09|98.79|100.09|98.79|100.09|98.79|100.08|98.78|3
1656183830000|2022-06-25 19:03:50|100.08|98.78|100.13|98.83|100.15|98.85|100.08|98.78|8
1656183840000|2022-06-25 19:04:00|100.12|98.82|100.11|98.81|100.12|98.82|100.11|98.81|2
1656183860000|2022-06-25 19:04:20|100.12|98.82|100.14|98.84|100.15|98.85|100.12|98.82|7
1656183870000|2022-06-25 19:04:30|100.15|98.85|100.13|98.83|100.15|98.85|100.13|98.83|3
1656183880000|2022-06-25 19:04:40|100.15|98.85|100.12|98.82|100.15|98.85|100.12|98.82|4
1656183890000|2022-06-25 19:04:50|100.13|98.83|100.11|98.81|100.13|98.83|100.11|98.81|3
1656183900000|2022-06-25 19:05:00|100.12|98.82|100.1|98.8|100.13|98.83|100.1|98.8|9
1656183910000|2022-06-25 19:05:10|100.09|98.79|100.08|98.78|100.09|98.79|100.08|98.78|2
1656183930000|2022-06-25 19:05:30|100.09|98.79|100.12|98.82|100.13|98.83|100.07|98.77|4
1656183940000|2022-06-25 19:05:40|100.11|98.81|100.11|98.81|100.11|98.81|100.1|98.8|3
1656183950000|2022-06-25 19:05:50|100.1|98.8|100.1|98.8|100.11|98.81|100.1|98.8|3
1656183960000|2022-06-25 19:06:00|100.09|98.79|100.09|98.79|100.09|98.79|100.09|98.79|1
1656184020000|2022-06-25 19:07:00|100.08|98.78|100.17|98.87|100.17|98.87|100.08|98.78|8
1656184030000|2022-06-25 19:07:10|100.19|98.89|100.21|98.91|100.24|98.94|100.19|98.89|10
1656184040000|2022-06-25 19:07:20|100.22|98.92|100.2|98.9|100.22|98.92|100.2|98.9|3
1656184060000|2022-06-25 19:07:40|100.19|98.89|100.11|98.81|100.19|98.89|100.11|98.81|5
1656184070000|2022-06-25 19:07:50|100.1|98.8|100.13|98.83|100.13|98.83|100.09|98.79|4
1656184080000|2022-06-25 19:08:00|100.11|98.81|100.1|98.8|100.11|98.81|100.1|98.8|2
1656184090000|2022-06-25 19:08:10|100.09|98.79|100.09|98.79|100.09|98.79|100.09|98.79|1
1656184100000|2022-06-25 19:08:20|100.1|98.8|100.19|98.89|100.21|98.91|100.1|98.8|8
1656184110000|2022-06-25 19:08:30|100.2|98.9|100.2|98.9|100.2|98.9|100.2|98.9|1
1656184120000|2022-06-25 19:08:40|100.24|98.94|100.19|98.89|100.26|98.96|100.19|98.89|14
1656184130000|2022-06-25 19:08:50|100.2|98.9|100.2|98.9|100.2|98.9|100.2|98.9|1
1656184140000|2022-06-25 19:09:00|100.19|98.89|100.18|98.88|100.19|98.89|100.18|98.88|2
1656184150000|2022-06-25 19:09:10|100.19|98.89|100.18|98.88|100.19|98.89|100.18|98.88|2
1656184170000|2022-06-25 19:09:30|100.19|98.89|100.18|98.88|100.19|98.89|100.18|98.88|2
1656184180000|2022-06-25 19:09:40|100.17|98.87|100.28|98.98|100.28|98.98|100.17|98.87|7
1656184190000|2022-06-25 19:09:50|100.26|98.96|100.22|98.92|100.26|98.96|100.22|98.92|5
1656184200000|2022-06-25 19:10:00|100.23|98.93|100.31|99.01|100.31|99.01|100.23|98.93|3
1656184210000|2022-06-25 19:10:10|100.3|99|100.28|98.98|100.3|99|100.25|98.95|5
1656184220000|2022-06-25 19:10:20|100.29|98.99|100.28|98.98|100.29|98.99|100.28|98.98|2
1656184250000|2022-06-25 19:10:50|100.35|99.05|100.37|99.07|100.37|99.07|100.35|99.05|3
1656184260000|2022-06-25 19:11:00|100.35|99.05|100.29|98.99|100.35|99.05|100.29|98.99|7
1656184270000|2022-06-25 19:11:10|100.28|98.98|100.27|98.97|100.28|98.98|100.27|98.97|2
1656184280000|2022-06-25 19:11:20|100.26|98.96|100.26|98.96|100.27|98.97|100.26|98.96|3
1656184310000|2022-06-25 19:11:50|100.27|98.97|100.26|98.96|100.27|98.97|100.26|98.96|2
1656184340000|2022-06-25 19:12:20|100.25|98.95|100.26|98.96|100.26|98.96|100.25|98.95|2
1656184360000|2022-06-25 19:12:40|100.34|99.04|100.32|99.02|100.34|99.04|100.32|99.02|3
1656184380000|2022-06-25 19:13:00|100.33|99.03|100.35|99.05|100.35|99.05|100.33|99.03|3
1656184390000|2022-06-25 19:13:10|100.34|99.04|100.29|98.99|100.34|99.04|100.29|98.99|5
1656184400000|2022-06-25 19:13:20|100.28|98.98|100.36|99.06|100.36|99.06|100.27|98.97|6
1656184410000|2022-06-25 19:13:30|100.37|99.07|100.41|99.11|100.42|99.12|100.37|99.07|4
1656184420000|2022-06-25 19:13:40|100.4|99.1|100.39|99.09|100.4|99.1|100.37|99.07|4
1656184430000|2022-06-25 19:13:50|100.38|99.08|100.38|99.08|100.38|99.08|100.38|99.08|1
1656184450000|2022-06-25 19:14:10|100.37|99.07|100.3|99|100.37|99.07|100.3|99|6
1656184460000|2022-06-25 19:14:20|100.29|98.99|100.26|98.96|100.29|98.99|100.26|98.96|3
1656184470000|2022-06-25 19:14:30|100.25|98.95|100.26|98.96|100.26|98.96|100.25|98.95|2
1656184480000|2022-06-25 19:14:40|100.28|98.98|100.27|98.97|100.28|98.98|100.27|98.97|2
1656184490000|2022-06-25 19:14:50|100.26|98.96|100.26|98.96|100.26|98.96|100.26|98.96|1
1656184520000|2022-06-25 19:15:20|100.25|98.95|100.25|98.95|100.25|98.95|100.25|98.95|1
1656184530000|2022-06-25 19:15:30|100.26|98.96|100.31|99.01|100.33|99.03|100.25|98.95|6
1656184540000|2022-06-25 19:15:40|100.3|99|100.31|99.01|100.32|99.02|100.3|99|4
1656184550000|2022-06-25 19:15:50|100.32|99.02|100.31|99.01|100.32|99.02|100.31|99.01|2
1656184560000|2022-06-25 19:16:00|100.3|99|100.3|99|100.3|99|100.3|99|1
1656184570000|2022-06-25 19:16:10|100.31|99.01|100.33|99.03|100.36|99.06|100.3|99|13
1656184580000|2022-06-25 19:16:20|100.34|99.04|100.4|99.1|100.4|99.1|100.33|99.03|9
1656184600000|2022-06-25 19:16:40|100.38|99.08|100.38|99.08|100.39|99.09|100.38|99.08|3
1656184610000|2022-06-25 19:16:50|100.37|99.07|100.33|99.03|100.37|99.07|100.33|99.03|3
1656184620000|2022-06-25 19:17:00|100.32|99.02|100.3|99|100.32|99.02|100.3|99|3
1656184630000|2022-06-25 19:17:10|100.29|98.99|100.21|98.91|100.29|98.99|100.21|98.91|9
1656184640000|2022-06-25 19:17:20|100.2|98.9|100.25|98.95|100.26|98.96|100.19|98.89|12
1656184650000|2022-06-25 19:17:30|100.24|98.94|100.24|98.94|100.24|98.94|100.24|98.94|1
1656184660000|2022-06-25 19:17:40|100.23|98.93|100.23|98.93|100.25|98.95|100.23|98.93|4
1656184670000|2022-06-25 19:17:50|100.24|98.94|100.25|98.95|100.25|98.95|100.24|98.94|2
1656184680000|2022-06-25 19:18:00|100.24|98.94|100.22|98.92|100.24|98.94|100.22|98.92|3
1656184690000|2022-06-25 19:18:10|100.2|98.9|100.18|98.88|100.2|98.9|100.18|98.88|3
1656184700000|2022-06-25 19:18:20|100.17|98.87|100.16|98.86|100.17|98.87|100.16|98.86|2
1656184710000|2022-06-25 19:18:30|100.18|98.88|100.18|98.88|100.18|98.88|100.17|98.87|3
1656184720000|2022-06-25 19:18:40|100.17|98.87|100.17|98.87|100.17|98.87|100.17|98.87|1
1656184740000|2022-06-25 19:19:00|100.16|98.86|100.17|98.87|100.17|98.87|100.16|98.86|2
1656184750000|2022-06-25 19:19:10|100.16|98.86|100.16|98.86|100.16|98.86|100.16|98.86|1
1656184760000|2022-06-25 19:19:20|100.17|98.87|100.17|98.87|100.17|98.87|100.17|98.87|1
1656184780000|2022-06-25 19:19:40|100.16|98.86|100.16|98.86|100.17|98.87|100.16|98.86|3
1656184790000|2022-06-25 19:19:50|100.14|98.84|100.11|98.81|100.14|98.84|100.11|98.81|4
1656184800000|2022-06-25 19:20:00|100.1|98.8|100.09|98.79|100.1|98.8|100.09|98.79|2
1656184810000|2022-06-25 19:20:10|100.08|98.78|100.09|98.79|100.09|98.79|100.08|98.78|4
1656184820000|2022-06-25 19:20:20|100.08|98.78|100.1|98.8|100.1|98.8|100.08|98.78|2
1656184830000|2022-06-25 19:20:30|100.09|98.79|100.11|98.81|100.11|98.81|100.08|98.78|7
1656184840000|2022-06-25 19:20:40|100.16|98.86|100.17|98.87|100.17|98.87|100.16|98.86|2
1656184850000|2022-06-25 19:20:50|100.18|98.88|100.17|98.87|100.18|98.88|100.17|98.87|2
1656184860000|2022-06-25 19:21:00|100.18|98.88|100.18|98.88|100.18|98.88|100.18|98.88|1
1656184890000|2022-06-25 19:21:30|100.19|98.89|100.32|99.02|100.34|99.04|100.19|98.89|8
1656184900000|2022-06-25 19:21:40|100.3|99|100.31|99.01|100.31|99.01|100.3|99|2
1656184930000|2022-06-25 19:22:10|100.3|99|100.28|98.98|100.3|99|100.28|98.98|3
1656185110000|2022-06-25 19:25:10|100.27|98.97|100.16|98.86|100.27|98.97|100.16|98.86|8
1656185120000|2022-06-25 19:25:20|100.17|98.87|100.16|98.86|100.17|98.87|100.16|98.86|2
1656185130000|2022-06-25 19:25:30|100.17|98.87|100.15|98.85|100.17|98.87|100.15|98.85|3
1656185160000|2022-06-25 19:26:00|100.14|98.84|100.08|98.78|100.14|98.84|100.08|98.78|6
1656185170000|2022-06-25 19:26:10|100.07|98.77|100.06|98.76|100.07|98.77|100.06|98.76|2
1656185180000|2022-06-25 19:26:20|100.07|98.77|100.16|98.86|100.16|98.86|100.07|98.77|5
1656185190000|2022-06-25 19:26:30|100.14|98.84|100.12|98.82|100.14|98.84|100.11|98.81|5
1656185200000|2022-06-25 19:26:40|100.11|98.81|100.09|98.79|100.11|98.81|100.09|98.79|3
1656185210000|2022-06-25 19:26:50|100.11|98.81|100.1|98.8|100.11|98.81|100.1|98.8|2
1656185220000|2022-06-25 19:27:00|100.09|98.79|100.07|98.77|100.09|98.79|100.07|98.77|3
1656185230000|2022-06-25 19:27:10|100.08|98.78|100.08|98.78|100.08|98.78|100.08|98.78|1
1656185250000|2022-06-25 19:27:30|100.07|98.77|100.04|98.74|100.07|98.77|100.04|98.74|3
1656185260000|2022-06-25 19:27:40|100.05|98.75|100.04|98.74|100.07|98.77|100.04|98.74|7
1656185270000|2022-06-25 19:27:50|100.03|98.73|100.03|98.73|100.04|98.74|100.02|98.72|4
1656185280000|2022-06-25 19:28:00|100.05|98.75|100.05|98.75|100.05|98.75|100.05|98.75|1
1656185290000|2022-06-25 19:28:10|100.04|98.74|100.04|98.74|100.04|98.74|100.04|98.74|1
1656185300000|2022-06-25 19:28:20|100.05|98.75|100.05|98.75|100.05|98.75|100.05|98.75|1
1656185330000|2022-06-25 19:28:50|100.06|98.76|100.06|98.76|100.06|98.76|100.06|98.76|1
1656185370000|2022-06-25 19:29:30|100.07|98.77|100.07|98.77|100.07|98.77|100.07|98.77|1
1656185390000|2022-06-25 19:29:50|100.06|98.76|100.06|98.76|100.06|98.76|100.06|98.76|1
1656185420000|2022-06-25 19:30:20|100.15|98.85|100.17|98.87|100.17|98.87|100.15|98.85|3
1656185430000|2022-06-25 19:30:30|100.18|98.88|100.18|98.88|100.18|98.88|100.18|98.88|1
1656185440000|2022-06-25 19:30:40|100.17|98.87|100.18|98.88|100.18|98.88|100.17|98.87|2
1656185450000|2022-06-25 19:30:50|100.17|98.87|100.18|98.88|100.18|98.88|100.17|98.87|2
1656185460000|2022-06-25 19:31:00|100.17|98.87|100.17|98.87|100.17|98.87|100.17|98.87|1
1656185490000|2022-06-25 19:31:30|100.15|98.85|100.13|98.83|100.15|98.85|100.13|98.83|3
1656185500000|2022-06-25 19:31:40|100.12|98.82|100.09|98.79|100.12|98.82|100.09|98.79|2
1656185510000|2022-06-25 19:31:50|100.08|98.78|100.08|98.78|100.08|98.78|100.08|98.78|1
1656185540000|2022-06-25 19:32:20|100.07|98.77|100.06|98.76|100.07|98.77|100.05|98.75|4
1656185550000|2022-06-25 19:32:30|100.05|98.75|100.05|98.75|100.05|98.75|100.05|98.75|1
1656185560000|2022-06-25 19:32:40|100.06|98.76|100.08|98.78|100.08|98.78|100.06|98.76|2
1656185570000|2022-06-25 19:32:50|100.07|98.77|100.08|98.78|100.08|98.78|100.07|98.77|2
1656185580000|2022-06-25 19:33:00|100.07|98.77|100.04|98.74|100.07|98.77|100.04|98.74|4
1656185590000|2022-06-25 19:33:10|100.03|98.73|100.02|98.72|100.03|98.73|100.02|98.72|2
1656185600000|2022-06-25 19:33:20|100.03|98.73|100.02|98.72|100.04|98.74|100.02|98.72|4
1656185610000|2022-06-25 19:33:30|100.04|98.74|100.09|98.79|100.09|98.79|100.04|98.74|3
1656185620000|2022-06-25 19:33:40|100.1|98.8|100.1|98.8|100.1|98.8|100.09|98.79|3
1656185630000|2022-06-25 19:33:50|100.11|98.81|100.17|98.87|100.17|98.87|100.11|98.81|3
1656185640000|2022-06-25 19:34:00|100.18|98.88|100.18|98.88|100.19|98.89|100.17|98.87|5
1656185650000|2022-06-25 19:34:10|100.19|98.89|100.19|98.89|100.19|98.89|100.19|98.89|1
1656185660000|2022-06-25 19:34:20|100.18|98.88|100.15|98.85|100.18|98.88|100.15|98.85|2
1656185670000|2022-06-25 19:34:30|100.14|98.84|100.14|98.84|100.14|98.84|100.14|98.84|1
1656185710000|2022-06-25 19:35:10|100.13|98.83|100.12|98.82|100.13|98.83|100.12|98.82|2
1656185730000|2022-06-25 19:35:30|100.11|98.81|100.11|98.81|100.11|98.81|100.11|98.81|1
1656185810000|2022-06-25 19:36:50|100.12|98.82|100.2|98.9|100.2|98.9|100.12|98.82|4
1656185850000|2022-06-25 19:37:30|100.21|98.91|100.2|98.9|100.21|98.91|100.2|98.9|4
1656185880000|2022-06-25 19:38:00|100.19|98.89|100.19|98.89|100.19|98.89|100.19|98.89|1
1656185890000|2022-06-25 19:38:10|100.18|98.88|100.11|98.81|100.18|98.88|100.11|98.81|5
1656185900000|2022-06-25 19:38:20|100.1|98.8|100.11|98.81|100.11|98.81|100.1|98.8|2
1656185910000|2022-06-25 19:38:30|100.1|98.8|100.18|98.88|100.18|98.88|100.1|98.8|4
1656185920000|2022-06-25 19:38:40|100.19|98.89|100.2|98.9|100.2|98.9|100.19|98.89|2
1656185930000|2022-06-25 19:38:50|100.19|98.89|100.18|98.88|100.19|98.89|100.18|98.88|2
1656185940000|2022-06-25 19:39:00|100.19|98.89|100.19|98.89|100.19|98.89|100.18|98.88|3
1656185950000|2022-06-25 19:39:10|100.18|98.88|100.18|98.88|100.18|98.88|100.18|98.88|1
1656185960000|2022-06-25 19:39:20|100.19|98.89|100.18|98.88|100.19|98.89|100.18|98.88|4
1656185970000|2022-06-25 19:39:30|100.19|98.89|100.19|98.89|100.19|98.89|100.19|98.89|1
1656185990000|2022-06-25 19:39:50|100.2|98.9|100.19|98.89|100.21|98.91|100.19|98.89|4
1656186000000|2022-06-25 19:40:00|100.2|98.9|100.2|98.9|100.2|98.9|100.2|98.9|1
1656186010000|2022-06-25 19:40:10|100.19|98.89|100.19|98.89|100.2|98.9|100.19|98.89|5
1656186140000|2022-06-25 19:42:20|100.18|98.88|100.16|98.86|100.18|98.88|100.15|98.85|4
1656186150000|2022-06-25 19:42:30|100.17|98.87|100.17|98.87|100.17|98.87|100.17|98.87|1
1656186160000|2022-06-25 19:42:40|100.16|98.86|100.16|98.86|100.16|98.86|100.16|98.86|1
1656186170000|2022-06-25 19:42:50|100.17|98.87|100.23|98.93|100.24|98.94|100.17|98.87|4
1656186180000|2022-06-25 19:43:00|100.24|98.94|100.2|98.9|100.26|98.96|100.2|98.9|7
1656186190000|2022-06-25 19:43:10|100.19|98.89|100.18|98.88|100.19|98.89|100.18|98.88|2
1656186260000|2022-06-25 19:44:20|100.17|98.87|100.17|98.87|100.17|98.87|100.17|98.87|1
1656186420000|2022-06-25 19:47:00|100.18|98.88|100.26|98.96|100.26|98.96|100.18|98.88|4
1656186430000|2022-06-25 19:47:10|100.25|98.95|100.2|98.9|100.25|98.95|100.2|98.9|4
1656186470000|2022-06-25 19:47:50|100.19|98.89|100.18|98.88|100.19|98.89|100.18|98.88|2
1656186580000|2022-06-25 19:49:40|100.19|98.89|100.27|98.97|100.27|98.97|100.19|98.89|8
1656186590000|2022-06-25 19:49:50|100.26|98.96|100.26|98.96|100.26|98.96|100.26|98.96|1
1656186600000|2022-06-25 19:50:00|100.22|98.92|100.2|98.9|100.22|98.92|100.2|98.9|3
1656186620000|2022-06-25 19:50:20|100.19|98.89|100.18|98.88|100.19|98.89|100.18|98.88|2
1656186650000|2022-06-25 19:50:50|100.17|98.87|100.16|98.86|100.17|98.87|100.16|98.86|2
1656186660000|2022-06-25 19:51:00|100.17|98.87|100.17|98.87|100.17|98.87|100.17|98.87|1
1656186670000|2022-06-25 19:51:10|100.16|98.86|100.16|98.86|100.16|98.86|100.16|98.86|1
1656186700000|2022-06-25 19:51:40|100.15|98.85|100.13|98.83|100.15|98.85|100.13|98.83|3
1656186710000|2022-06-25 19:51:50|100.12|98.82|100.04|98.74|100.12|98.82|100.03|98.73|10
1656186720000|2022-06-25 19:52:00|100.03|98.73|100.03|98.73|100.03|98.73|100.03|98.73|1
1656186730000|2022-06-25 19:52:10|100.02|98.72|100.07|98.77|100.08|98.78|100.02|98.72|6
1656186740000|2022-06-25 19:52:20|100.06|98.76|100.06|98.76|100.06|98.76|100.06|98.76|1
1656186750000|2022-06-25 19:52:30|100.08|98.78|100.08|98.78|100.08|98.78|100.08|98.78|1
1656186760000|2022-06-25 19:52:40|100.07|98.77|100.07|98.77|100.07|98.77|100.07|98.77|1
1656186790000|2022-06-25 19:53:10|100.06|98.76|100.06|98.76|100.06|98.76|100.06|98.76|1
1656186810000|2022-06-25 19:53:30|100.05|98.75|100.06|98.76|100.06|98.76|100.05|98.75|2
1656186820000|2022-06-25 19:53:40|100.05|98.75|100.06|98.76|100.06|98.76|100.05|98.75|2
1656186840000|2022-06-25 19:54:00|100.07|98.77|100.07|98.77|100.07|98.77|100.07|98.77|1
1656186850000|2022-06-25 19:54:10|100.14|98.84|100.14|98.84|100.15|98.85|100.14|98.84|3
1656186870000|2022-06-25 19:54:30|100.13|98.83|100.13|98.83|100.13|98.83|100.13|98.83|1
1656186880000|2022-06-25 19:54:40|100.12|98.82|100.11|98.81|100.12|98.82|100.11|98.81|2
1656186900000|2022-06-25 19:55:00|100.1|98.8|100.1|98.8|100.1|98.8|100.08|98.78|3
1656186910000|2022-06-25 19:55:10|100.09|98.79|100.09|98.79|100.09|98.79|100.09|98.79|1
1656186920000|2022-06-25 19:55:20|100.1|98.8|100.17|98.87|100.17|98.87|100.1|98.8|4
1656186930000|2022-06-25 19:55:30|100.16|98.86|100.16|98.86|100.16|98.86|100.16|98.86|1
1656186950000|2022-06-25 19:55:50|100.15|98.85|100.11|98.81|100.15|98.85|100.11|98.81|4
1656186960000|2022-06-25 19:56:00|100.1|98.8|100.1|98.8|100.1|98.8|100.1|98.8|1
1656186980000|2022-06-25 19:56:20|100.14|98.84|100.16|98.86|100.17|98.87|100.14|98.84|7
1656186990000|2022-06-25 19:56:30|100.17|98.87|100.17|98.87|100.17|98.87|100.16|98.86|3
1656187000000|2022-06-25 19:56:40|100.16|98.86|100.16|98.86|100.16|98.86|100.16|98.86|1
1656187050000|2022-06-25 19:57:30|100.17|98.87|100.16|98.86|100.17|98.87|100.16|98.86|2
1656187070000|2022-06-25 19:57:50|100.17|98.87|100.17|98.87|100.17|98.87|100.17|98.87|1
1656187080000|2022-06-25 19:58:00|100.16|98.86|100.16|98.86|100.16|98.86|100.16|98.86|1
1656187100000|2022-06-25 19:58:20|100.14|98.84|100.14|98.84|100.14|98.84|100.14|98.84|1
1656187110000|2022-06-25 19:58:30|100.12|98.82|100.12|98.82|100.12|98.82|100.12|98.82|1
1656187120000|2022-06-25 19:58:40|100.11|98.81|100.17|98.87|100.18|98.88|100.11|98.81|8
1656187130000|2022-06-25 19:58:50|100.15|98.85|100.17|98.87|100.17|98.87|100.15|98.85|4
1656187170000|2022-06-25 19:59:30|100.16|98.86|100.16|98.86|100.17|98.87|100.16|98.86|3
1656187180000|2022-06-25 19:59:40|100.17|98.87|100.18|98.88|100.18|98.88|100.17|98.87|2
1656187200000|2022-06-25 20:00:00|100.17|98.87|100.26|98.96|100.27|98.97|100.17|98.87|8
1656187210000|2022-06-25 20:00:10|100.24|98.94|100.25|98.95|100.25|98.95|100.24|98.94|2
1656187230000|2022-06-25 20:00:30|100.26|98.96|100.26|98.96|100.26|98.96|100.26|98.96|1
1656187250000|2022-06-25 20:00:50|100.25|98.95|100.25|98.95|100.25|98.95|100.25|98.95|1
1656187290000|2022-06-25 20:01:30|100.26|98.96|100.26|98.96|100.26|98.96|100.26|98.96|1
1656187310000|2022-06-25 20:01:50|100.27|98.97|100.26|98.96|100.27|98.97|100.26|98.96|2
1656187330000|2022-06-25 20:02:10|100.27|98.97|100.37|99.07|100.38|99.08|100.27|98.97|7
1656187350000|2022-06-25 20:02:30|100.35|99.05|100.37|99.07|100.37|99.07|100.35|99.05|2
1656187370000|2022-06-25 20:02:50|100.36|99.06|100.36|99.06|100.36|99.06|100.36|99.06|1
1656187450000|2022-06-25 20:04:10|100.34|99.04|100.26|98.96|100.34|99.04|100.26|98.96|6
1656187470000|2022-06-25 20:04:30|100.28|98.98|100.28|98.98|100.28|98.98|100.28|98.98|1
1656187480000|2022-06-25 20:04:40|100.27|98.97|100.27|98.97|100.27|98.97|100.26|98.96|3
1656187490000|2022-06-25 20:04:50|100.26|98.96|100.22|98.92|100.26|98.96|100.22|98.92|4
1656187500000|2022-06-25 20:05:00|100.21|98.91|100.21|98.91|100.21|98.91|100.21|98.91|1
1656187530000|2022-06-25 20:05:30|100.22|98.92|100.34|99.04|100.34|99.04|100.22|98.92|7
1656187540000|2022-06-25 20:05:40|100.35|99.05|100.32|99.02|100.36|99.06|100.32|99.02|7
1656187560000|2022-06-25 20:06:00|100.31|99.01|100.31|99.01|100.31|99.01|100.31|99.01|1
1656187570000|2022-06-25 20:06:10|100.32|99.02|100.38|99.08|100.38|99.08|100.32|99.02|3
1656187580000|2022-06-25 20:06:20|100.4|99.1|100.43|99.13|100.43|99.13|100.4|99.1|3
1656187590000|2022-06-25 20:06:30|100.44|99.14|100.44|99.14|100.44|99.14|100.44|99.14|1
1656187600000|2022-06-25 20:06:40|100.43|99.13|100.43|99.13|100.43|99.13|100.43|99.13|1
1656187610000|2022-06-25 20:06:50|100.41|99.11|100.41|99.11|100.42|99.12|100.41|99.11|3
1656187630000|2022-06-25 20:07:10|100.4|99.1|100.36|99.06|100.4|99.1|100.36|99.06|4
1656187660000|2022-06-25 20:07:40|100.33|99.03|100.3|99|100.33|99.03|100.3|99|4
1656187670000|2022-06-25 20:07:50|100.29|98.99|100.27|98.97|100.29|98.99|100.27|98.97|3
1656187680000|2022-06-25 20:08:00|100.28|98.98|100.24|98.94|100.28|98.98|100.24|98.94|6
1656187690000|2022-06-25 20:08:10|100.23|98.93|100.21|98.91|100.23|98.93|100.21|98.91|3
1656187700000|2022-06-25 20:08:20|100.2|98.9|100.13|98.83|100.2|98.9|100.13|98.83|7
1656187710000|2022-06-25 20:08:30|100.12|98.82|100.1|98.8|100.12|98.82|100.1|98.8|3
1656187740000|2022-06-25 20:09:00|100.09|98.79|100.09|98.79|100.09|98.79|100.09|98.79|1
1656187760000|2022-06-25 20:09:20|100.08|98.78|100.04|98.74|100.08|98.78|100.04|98.74|3
1656187770000|2022-06-25 20:09:30|100.03|98.73|100.05|98.75|100.05|98.75|100.03|98.73|5
1656187780000|2022-06-25 20:09:40|100.07|98.77|100.05|98.75|100.07|98.77|100.04|98.74|8
1656187800000|2022-06-25 20:10:00|100.04|98.74|100.03|98.73|100.04|98.74|100.03|98.73|2
1656187810000|2022-06-25 20:10:10|100.04|98.74|100.05|98.75|100.05|98.75|100.03|98.73|6
1656187830000|2022-06-25 20:10:30|100.06|98.76|100.06|98.76|100.06|98.76|100.05|98.75|3
1656187840000|2022-06-25 20:10:40|100.07|98.77|100.17|98.87|100.17|98.87|100.07|98.77|6
1656187850000|2022-06-25 20:10:50|100.16|98.86|100.15|98.85|100.16|98.86|100.15|98.85|2
1656187860000|2022-06-25 20:11:00|100.14|98.84|100.14|98.84|100.14|98.84|100.13|98.83|3
1656187870000|2022-06-25 20:11:10|100.15|98.85|100.17|98.87|100.17|98.87|100.14|98.84|4
1656187880000|2022-06-25 20:11:20|100.16|98.86|100.16|98.86|100.16|98.86|100.16|98.86|1
1656187890000|2022-06-25 20:11:30|100.15|98.85|100.08|98.78|100.15|98.85|100.08|98.78|9
1656187900000|2022-06-25 20:11:40|100.09|98.79|100.09|98.79|100.09|98.79|100.09|98.79|1
1656187910000|2022-06-25 20:11:50|100.1|98.8|100.12|98.82|100.12|98.82|100.1|98.8|2
1656187920000|2022-06-25 20:12:00|100.11|98.81|100.11|98.81|100.11|98.81|100.11|98.81|1
1656187930000|2022-06-25 20:12:10|100.1|98.8|100.14|98.84|100.14|98.84|100.09|98.79|3
1656187940000|2022-06-25 20:12:20|100.15|98.85|100.13|98.83|100.15|98.85|100.13|98.83|4
1656187950000|2022-06-25 20:12:30|100.12|98.82|100.17|98.87|100.22|98.92|100.12|98.82|6
1656187980000|2022-06-25 20:13:00|100.18|98.88|100.27|98.97|100.27|98.97|100.18|98.88|6
1656187990000|2022-06-25 20:13:10|100.26|98.96|100.27|98.97|100.27|98.97|100.26|98.96|2
1656188010000|2022-06-25 20:13:30|100.26|98.96|100.24|98.94|100.26|98.96|100.24|98.94|2
1656188020000|2022-06-25 20:13:40|100.25|98.95|100.23|98.93|100.27|98.97|100.23|98.93|5
1656188030000|2022-06-25 20:13:50|100.22|98.92|100.17|98.87|100.23|98.93|100.17|98.87|6
1656188050000|2022-06-25 20:14:10|100.19|98.89|100.24|98.94|100.24|98.94|100.19|98.89|5
1656188060000|2022-06-25 20:14:20|100.25|98.95|100.25|98.95|100.26|98.96|100.25|98.95|3
1656188070000|2022-06-25 20:14:30|100.26|98.96|100.26|98.96|100.27|98.97|100.26|98.96|3
1656188080000|2022-06-25 20:14:40|100.27|98.97|100.27|98.97|100.27|98.97|100.27|98.97|1
1656188100000|2022-06-25 20:15:00|100.26|98.96|100.33|99.03|100.35|99.05|100.26|98.96|4
1656188110000|2022-06-25 20:15:10|100.32|99.02|100.31|99.01|100.32|99.02|100.31|99.01|2
1656188130000|2022-06-25 20:15:30|100.3|99|100.29|98.99|100.3|99|100.29|98.99|2
1656188170000|2022-06-25 20:16:10|100.3|99|100.35|99.05|100.35|99.05|100.3|99|2
1656188180000|2022-06-25 20:16:20|100.34|99.04|100.33|99.03|100.34|99.04|100.33|99.03|2
1656188190000|2022-06-25 20:16:30|100.32|99.02|100.3|99|100.32|99.02|100.3|99|2
1656188200000|2022-06-25 20:16:40|100.29|98.99|100.22|98.92|100.29|98.99|100.22|98.92|6
1656188210000|2022-06-25 20:16:50|100.23|98.93|100.26|98.96|100.26|98.96|100.23|98.93|4
1656188220000|2022-06-25 20:17:00|100.25|98.95|100.26|98.96|100.26|98.96|100.25|98.95|4
1656188230000|2022-06-25 20:17:10|100.25|98.95|100.21|98.91|100.25|98.95|100.21|98.91|6
1656188240000|2022-06-25 20:17:20|100.2|98.9|100.16|98.86|100.2|98.9|100.16|98.86|5
1656188250000|2022-06-25 20:17:30|100.14|98.84|100.12|98.82|100.14|98.84|100.11|98.81|7
1656188260000|2022-06-25 20:17:40|100.11|98.81|100.1|98.8|100.11|98.81|100.1|98.8|2
1656188270000|2022-06-25 20:17:50|100.11|98.81|100.12|98.82|100.12|98.82|100.11|98.81|2
1656188280000|2022-06-25 20:18:00|100.14|98.84|100.18|98.88|100.19|98.89|100.14|98.84|3
1656188290000|2022-06-25 20:18:10|100.19|98.89|100.19|98.89|100.19|98.89|100.19|98.89|1
1656188300000|2022-06-25 20:18:20|100.18|98.88|100.18|98.88|100.18|98.88|100.18|98.88|1
1656188330000|2022-06-25 20:18:50|100.19|98.89|100.21|98.91|100.21|98.91|100.19|98.89|2
1656188350000|2022-06-25 20:19:10|100.26|98.96|100.27|98.97|100.27|98.97|100.26|98.96|2
1656188360000|2022-06-25 20:19:20|100.26|98.96|100.27|98.97|100.27|98.97|100.23|98.93|5
1656188370000|2022-06-25 20:19:30|100.26|98.96|100.25|98.95|100.26|98.96|100.25|98.95|2
1656188380000|2022-06-25 20:19:40|100.26|98.96|100.26|98.96|100.26|98.96|100.26|98.96|1
1656188390000|2022-06-25 20:19:50|100.27|98.97|100.27|98.97|100.27|98.97|100.27|98.97|1
1656188400000|2022-06-25 20:20:00|100.28|98.98|100.28|98.98|100.28|98.98|100.28|98.98|1
1656188420000|2022-06-25 20:20:20|100.27|98.97|100.26|98.96|100.27|98.97|100.26|98.96|2
1656188430000|2022-06-25 20:20:30|100.24|98.94|100.23|98.93|100.24|98.94|100.23|98.93|2
1656188440000|2022-06-25 20:20:40|100.22|98.92|100.23|98.93|100.24|98.94|100.2|98.9|6
1656188450000|2022-06-25 20:20:50|100.22|98.92|100.21|98.91|100.22|98.92|100.2|98.9|4
1656188460000|2022-06-25 20:21:00|100.2|98.9|100.19|98.89|100.21|98.91|100.19|98.89|4
1656188470000|2022-06-25 20:21:10|100.18|98.88|100.17|98.87|100.18|98.88|100.17|98.87|2
1656188480000|2022-06-25 20:21:20|100.18|98.88|100.26|98.96|100.27|98.97|100.18|98.88|7
1656188490000|2022-06-25 20:21:30|100.25|98.95|100.26|98.96|100.26|98.96|100.23|98.93|6
1656188520000|2022-06-25 20:22:00|100.25|98.95|100.22|98.92|100.25|98.95|100.22|98.92|3
1656188540000|2022-06-25 20:22:20|100.23|98.93|100.26|98.96|100.26|98.96|100.23|98.93|3
1656188590000|2022-06-25 20:23:10|100.29|98.99|100.3|99|100.3|99|100.29|98.99|2
1656188610000|2022-06-25 20:23:30|100.29|98.99|100.29|98.99|100.29|98.99|100.29|98.99|1
1656188620000|2022-06-25 20:23:40|100.28|98.98|100.28|98.98|100.28|98.98|100.28|98.98|1
1656188640000|2022-06-25 20:24:00|100.29|98.99|100.29|98.99|100.29|98.99|100.29|98.99|1
1656188660000|2022-06-25 20:24:20|100.28|98.98|100.28|98.98|100.28|98.98|100.28|98.98|1
1656188720000|2022-06-25 20:25:20|100.29|98.99|100.29|98.99|100.29|98.99|100.29|98.99|1
1656188730000|2022-06-25 20:25:30|100.3|99|100.32|99.02|100.32|99.02|100.3|99|3
1656188740000|2022-06-25 20:25:40|100.31|99.01|100.28|98.98|100.31|99.01|100.28|98.98|3
1656188750000|2022-06-25 20:25:50|100.27|98.97|100.24|98.94|100.27|98.97|100.24|98.94|4
1656188770000|2022-06-25 20:26:10|100.23|98.93|100.23|98.93|100.23|98.93|100.23|98.93|1
1656188780000|2022-06-25 20:26:20|100.24|98.94|100.26|98.96|100.26|98.96|100.24|98.94|3
1656188790000|2022-06-25 20:26:30|100.31|99.01|100.29|98.99|100.31|99.01|100.29|98.99|3
1656188800000|2022-06-25 20:26:40|100.3|99|100.36|99.06|100.36|99.06|100.3|99|6
1656188810000|2022-06-25 20:26:50|100.38|99.08|100.33|99.03|100.38|99.08|100.32|99.02|6
1656188830000|2022-06-25 20:27:10|100.32|99.02|100.32|99.02|100.32|99.02|100.32|99.02|1
1656188840000|2022-06-25 20:27:20|100.31|99.01|100.31|99.01|100.31|99.01|100.3|99|3
1656188850000|2022-06-25 20:27:30|100.36|99.06|100.33|99.03|100.38|99.08|100.33|99.03|6
1656188870000|2022-06-25 20:27:50|100.32|99.02|100.32|99.02|100.32|99.02|100.32|99.02|1
1656188900000|2022-06-25 20:28:20|100.31|99.01|100.31|99.01|100.31|99.01|100.31|99.01|1
1656188910000|2022-06-25 20:28:30|100.38|99.08|100.39|99.09|100.4|99.1|100.38|99.08|4
1656188920000|2022-06-25 20:28:40|100.36|99.06|100.36|99.06|100.36|99.06|100.36|99.06|1
1656188930000|2022-06-25 20:28:50|100.35|99.05|100.31|99.01|100.35|99.05|100.31|99.01|5
1656188940000|2022-06-25 20:29:00|100.32|99.02|100.38|99.08|100.4|99.1|100.32|99.02|4
1656188950000|2022-06-25 20:29:10|100.37|99.07|100.37|99.07|100.37|99.07|100.37|99.07|1
1656189000000|2022-06-25 20:30:00|100.36|99.06|100.37|99.07|100.37|99.07|100.36|99.06|2
1656189020000|2022-06-25 20:30:20|100.36|99.06|100.36|99.06|100.36|99.06|100.36|99.06|1
1656189040000|2022-06-25 20:30:40|100.33|99.03|100.29|98.99|100.33|99.03|100.29|98.99|4
1656189050000|2022-06-25 20:30:50|100.3|99|100.3|99|100.3|99|100.3|99|1
1656189070000|2022-06-25 20:31:10|100.29|98.99|100.29|98.99|100.29|98.99|100.29|98.99|1
1656189090000|2022-06-25 20:31:30|100.3|99|100.3|99|100.3|99|100.3|99|1
1656189100000|2022-06-25 20:31:40|100.28|98.98|100.28|98.98|100.29|98.99|100.28|98.98|3
1656189160000|2022-06-25 20:32:40|100.29|98.99|100.29|98.99|100.29|98.99|100.29|98.99|1
1656189170000|2022-06-25 20:32:50|100.3|99|100.38|99.08|100.38|99.08|100.3|99|5
1656189180000|2022-06-25 20:33:00|100.37|99.07|100.37|99.07|100.37|99.07|100.37|99.07|1
1656189300000|2022-06-25 20:35:00|100.36|99.06|100.31|99.01|100.36|99.06|100.31|99.01|5
1656189310000|2022-06-25 20:35:10|100.32|99.02|100.31|99.01|100.32|99.02|100.31|99.01|2
1656189350000|2022-06-25 20:35:50|100.3|99|100.3|99|100.3|99|100.3|99|1
1656189400000|2022-06-25 20:36:40|100.29|98.99|100.27|98.97|100.29|98.99|100.26|98.96|4
1656189420000|2022-06-25 20:37:00|100.29|98.99|100.29|98.99|100.29|98.99|100.29|98.99|1
1656189430000|2022-06-25 20:37:10|100.27|98.97|100.27|98.97|100.27|98.97|100.27|98.97|1
1656189460000|2022-06-25 20:37:40|100.26|98.96|100.26|98.96|100.26|98.96|100.26|98.96|1
1656189480000|2022-06-25 20:38:00|100.27|98.97|100.27|98.97|100.27|98.97|100.27|98.97|1
1656189520000|2022-06-25 20:38:40|100.26|98.96|100.27|98.97|100.27|98.97|100.26|98.96|2
1656189530000|2022-06-25 20:38:50|100.26|98.96|100.26|98.96|100.26|98.96|100.26|98.96|1
1656189540000|2022-06-25 20:39:00|100.27|98.97|100.27|98.97|100.27|98.97|100.27|98.97|1
1656189590000|2022-06-25 20:39:50|100.34|99.04|100.38|99.08|100.38|99.08|100.34|99.04|3
1656189600000|2022-06-25 20:40:00|100.39|99.09|100.39|99.09|100.39|99.09|100.39|99.09|1
1656189610000|2022-06-25 20:40:10|100.4|99.1|100.47|99.17|100.47|99.17|100.4|99.1|5
1656189620000|2022-06-25 20:40:20|100.46|99.16|100.37|99.07|100.46|99.16|100.37|99.07|4
1656189630000|2022-06-25 20:40:30|100.38|99.08|100.37|99.07|100.38|99.08|100.37|99.07|2
1656189650000|2022-06-25 20:40:50|100.38|99.08|100.38|99.08|100.38|99.08|100.38|99.08|1
1656189670000|2022-06-25 20:41:10|100.37|99.07|100.36|99.06|100.37|99.07|100.36|99.06|2
1656189690000|2022-06-25 20:41:30|100.35|99.05|100.35|99.05|100.35|99.05|100.35|99.05|1
1656189710000|2022-06-25 20:41:50|100.34|99.04|100.29|98.99|100.35|99.05|100.29|98.99|5
1656189720000|2022-06-25 20:42:00|100.28|98.98|100.2|98.9|100.28|98.98|100.2|98.9|6
1656189730000|2022-06-25 20:42:10|100.19|98.89|100.18|98.88|100.19|98.89|100.18|98.88|2
1656189760000|2022-06-25 20:42:40|100.19|98.89|100.19|98.89|100.19|98.89|100.19|98.89|1
1656189780000|2022-06-25 20:43:00|100.18|98.88|100.17|98.87|100.18|98.88|100.17|98.87|2
1656189820000|2022-06-25 20:43:40|100.25|98.95|100.27|98.97|100.27|98.97|100.25|98.95|3
1656189860000|2022-06-25 20:44:20|100.26|98.96|100.18|98.88|100.26|98.96|100.18|98.88|6
1656189870000|2022-06-25 20:44:30|100.19|98.89|100.19|98.89|100.19|98.89|100.19|98.89|1
1656189880000|2022-06-25 20:44:40|100.25|98.95|100.3|99|100.3|99|100.25|98.95|6
1656189890000|2022-06-25 20:44:50|100.29|98.99|100.35|99.05|100.36|99.06|100.29|98.99|11
1656189900000|2022-06-25 20:45:00|100.36|99.06|100.31|99.01|100.36|99.06|100.3|99|7
1656189920000|2022-06-25 20:45:20|100.3|99|100.3|99|100.3|99|100.3|99|1
1656189960000|2022-06-25 20:46:00|100.28|98.98|100.28|98.98|100.28|98.98|100.28|98.98|1
1656189980000|2022-06-25 20:46:20|100.29|98.99|100.38|99.08|100.38|99.08|100.29|98.99|4
1656189990000|2022-06-25 20:46:30|100.39|99.09|100.38|99.08|100.39|99.09|100.38|99.08|2
1656190000000|2022-06-25 20:46:40|100.39|99.09|100.48|99.18|100.48|99.18|100.39|99.09|6
1656190010000|2022-06-25 20:46:50|100.44|99.14|100.43|99.13|100.44|99.14|100.43|99.13|4
1656190020000|2022-06-25 20:47:00|100.44|99.14|100.47|99.17|100.47|99.17|100.44|99.14|3
1656190030000|2022-06-25 20:47:10|100.48|99.18|100.49|99.19|100.49|99.19|100.48|99.18|2
1656190040000|2022-06-25 20:47:20|100.5|99.2|100.53|99.23|100.57|99.27|100.5|99.2|9
1656190050000|2022-06-25 20:47:30|100.54|99.24|100.52|99.22|100.55|99.25|100.52|99.22|6
1656190060000|2022-06-25 20:47:40|100.51|99.21|100.41|99.11|100.51|99.21|100.41|99.11|4
1656190070000|2022-06-25 20:47:50|100.4|99.1|100.4|99.1|100.4|99.1|100.4|99.1|1
1656190080000|2022-06-25 20:48:00|100.43|99.13|100.47|99.17|100.47|99.17|100.43|99.13|6
1656190100000|2022-06-25 20:48:20|100.46|99.16|100.47|99.17|100.47|99.17|100.44|99.14|5
1656190110000|2022-06-25 20:48:30|100.46|99.16|100.47|99.17|100.47|99.17|100.46|99.16|2
1656190170000|2022-06-25 20:49:30|100.46|99.16|100.46|99.16|100.47|99.17|100.45|99.15|5
1656190200000|2022-06-25 20:50:00|100.45|99.15|100.45|99.15|100.47|99.17|100.45|99.15|6
1656190210000|2022-06-25 20:50:10|100.46|99.16|100.46|99.16|100.47|99.17|100.46|99.16|3
1656190220000|2022-06-25 20:50:20|100.47|99.17|100.47|99.17|100.48|99.18|100.47|99.17|3
1656190230000|2022-06-25 20:50:30|100.48|99.18|100.43|99.13|100.48|99.18|100.41|99.11|5
1656190240000|2022-06-25 20:50:40|100.42|99.12|100.39|99.09|100.42|99.12|100.39|99.09|2
1656190280000|2022-06-25 20:51:20|100.38|99.08|100.32|99.02|100.38|99.08|100.32|99.02|5
1656190290000|2022-06-25 20:51:30|100.31|99.01|100.29|98.99|100.31|99.01|100.29|98.99|3
1656190300000|2022-06-25 20:51:40|100.28|98.98|100.28|98.98|100.28|98.98|100.28|98.98|1
1656190310000|2022-06-25 20:51:50|100.29|98.99|100.37|99.07|100.38|99.08|100.29|98.99|4
1656190320000|2022-06-25 20:52:00|100.36|99.06|100.37|99.07|100.37|99.07|100.36|99.06|2
1656190330000|2022-06-25 20:52:10|100.36|99.06|100.37|99.07|100.37|99.07|100.36|99.06|2
1656190340000|2022-06-25 20:52:20|100.36|99.06|100.36|99.06|100.36|99.06|100.36|99.06|1
1656190380000|2022-06-25 20:53:00|100.37|99.07|100.37|99.07|100.37|99.07|100.37|99.07|1
1656190400000|2022-06-25 20:53:20|100.36|99.06|100.36|99.06|100.36|99.06|100.36|99.06|1
1656190430000|2022-06-25 20:53:50|100.37|99.07|100.37|99.07|100.37|99.07|100.37|99.07|1
1656190460000|2022-06-25 20:54:20|100.36|99.06|100.36|99.06|100.36|99.06|100.36|99.06|1
1656190490000|2022-06-25 20:54:50|100.32|99.02|100.3|99|100.32|99.02|100.3|99|2
1656190500000|2022-06-25 20:55:00|100.29|98.99|100.28|98.98|100.29|98.99|100.28|98.98|2
1656190530000|2022-06-25 20:55:30|100.29|98.99|100.37|99.07|100.38|99.08|100.29|98.99|6
1656190560000|2022-06-25 20:56:00|100.36|99.06|100.36|99.06|100.36|99.06|100.36|99.06|1
1656190600000|2022-06-25 20:56:40|100.33|99.03|100.29|98.99|100.33|99.03|100.29|98.99|8
1656190630000|2022-06-25 20:57:10|100.28|98.98|100.28|98.98|100.28|98.98|100.28|98.98|1
1656190640000|2022-06-25 20:57:20|100.27|98.97|100.27|98.97|100.27|98.97|100.27|98.97|1
1656190650000|2022-06-25 20:57:30|100.28|98.98|100.28|98.98|100.28|98.98|100.28|98.98|1
1656190680000|2022-06-25 20:58:00|100.27|98.97|100.27|98.97|100.27|98.97|100.27|98.97|1
1656190720000|2022-06-25 20:58:40|100.29|98.99|100.37|99.07|100.37|99.07|100.29|98.99|4
1656190730000|2022-06-25 20:58:50|100.36|99.06|100.37|99.07|100.37|99.07|100.36|99.06|2
1656190740000|2022-06-25 20:59:00|100.38|99.08|100.38|99.08|100.38|99.08|100.38|99.08|1
1656190750000|2022-06-25 20:59:10|100.39|99.09|100.44|99.14|100.44|99.14|100.39|99.09|5
1656190760000|2022-06-25 20:59:20|100.45|99.15|100.47|99.17|100.47|99.17|100.45|99.15|3
1656190780000|2022-06-25 20:59:40|100.46|99.16|100.41|99.11|100.46|99.16|100.4|99.1|6
1656190790000|2022-06-25 20:59:50|100.4|99.1|100.42|99.12|100.42|99.12|100.4|99.1|3
1656190800000|2022-06-25 21:00:00|100.41|99.11|100.46|99.16|100.47|99.17|100.41|99.11|4
1656190810000|2022-06-25 21:00:10|100.45|99.15|100.41|99.11|100.45|99.15|100.41|99.11|4
1656190820000|2022-06-25 21:00:20|100.4|99.1|100.4|99.1|100.4|99.1|100.39|99.09|3
1656190830000|2022-06-25 21:00:30|100.41|99.11|100.43|99.13|100.48|99.18|100.41|99.11|7
1656190850000|2022-06-25 21:00:50|100.48|99.18|100.47|99.17|100.48|99.18|100.47|99.17|2
1656190860000|2022-06-25 21:01:00|100.46|99.16|100.41|99.11|100.46|99.16|100.41|99.11|2
1656190870000|2022-06-25 21:01:10|100.4|99.1|100.37|99.07|100.4|99.1|100.35|99.05|5
1656190880000|2022-06-25 21:01:20|100.38|99.08|100.38|99.08|100.38|99.08|100.38|99.08|1
1656190890000|2022-06-25 21:01:30|100.39|99.09|100.38|99.08|100.39|99.09|100.38|99.08|2
1656190920000|2022-06-25 21:02:00|100.37|99.07|100.37|99.07|100.37|99.07|100.36|99.06|3
1656190930000|2022-06-25 21:02:10|100.36|99.06|100.38|99.08|100.38|99.08|100.36|99.06|3
1656190940000|2022-06-25 21:02:20|100.44|99.14|100.46|99.16|100.46|99.16|100.44|99.14|3
1656190950000|2022-06-25 21:02:30|100.47|99.17|100.47|99.17|100.47|99.17|100.47|99.17|1
1656190970000|2022-06-25 21:02:50|100.44|99.14|100.44|99.14|100.44|99.14|100.44|99.14|1
1656190980000|2022-06-25 21:03:00|100.43|99.13|100.38|99.08|100.43|99.13|100.38|99.08|4
1656190990000|2022-06-25 21:03:10|100.39|99.09|100.47|99.17|100.47|99.17|100.39|99.09|5
1656191000000|2022-06-25 21:03:20|100.42|99.12|100.4|99.1|100.43|99.13|100.39|99.09|5
1656191020000|2022-06-25 21:03:40|100.41|99.11|100.4|99.1|100.41|99.11|100.4|99.1|2
1656191040000|2022-06-25 21:04:00|100.39|99.09|100.38|99.08|100.39|99.09|100.38|99.08|2
1656191050000|2022-06-25 21:04:10|100.37|99.07|100.36|99.06|100.37|99.07|100.35|99.05|4
1656191060000|2022-06-25 21:04:20|100.34|99.04|100.3|99|100.34|99.04|100.29|98.99|6
1656191070000|2022-06-25 21:04:30|100.35|99.05|100.34|99.04|100.35|99.05|100.34|99.04|2
1656191090000|2022-06-25 21:04:50|100.33|99.03|100.34|99.04|100.34|99.04|100.33|99.03|2
1656191100000|2022-06-25 21:05:00|100.35|99.05|100.36|99.06|100.36|99.06|100.35|99.05|2
1656191110000|2022-06-25 21:05:10|100.35|99.05|100.36|99.06|100.36|99.06|100.35|99.05|2
1656191170000|2022-06-25 21:06:10|100.37|99.07|100.37|99.07|100.37|99.07|100.36|99.06|3
1656191180000|2022-06-25 21:06:20|100.43|99.13|100.43|99.13|100.45|99.15|100.43|99.13|5
1656191200000|2022-06-25 21:06:40|100.42|99.12|100.42|99.12|100.42|99.12|100.42|99.12|1
1656191210000|2022-06-25 21:06:50|100.43|99.13|100.47|99.17|100.47|99.17|100.43|99.13|5
1656191220000|2022-06-25 21:07:00|100.46|99.16|100.47|99.17|100.47|99.17|100.46|99.16|4
1656191230000|2022-06-25 21:07:10|100.45|99.15|100.47|99.17|100.48|99.18|100.44|99.14|5
1656191280000|2022-06-25 21:08:00|100.49|99.19|100.49|99.19|100.49|99.19|100.49|99.19|1
1656191290000|2022-06-25 21:08:10|100.48|99.18|100.48|99.18|100.49|99.19|100.48|99.18|3
1656191300000|2022-06-25 21:08:20|100.47|99.17|100.43|99.13|100.47|99.17|100.42|99.12|6
1656191310000|2022-06-25 21:08:30|100.42|99.12|100.42|99.12|100.42|99.12|100.42|99.12|1
1656191320000|2022-06-25 21:08:40|100.43|99.13|100.45|99.15|100.46|99.16|100.43|99.13|4
1656191330000|2022-06-25 21:08:50|100.44|99.14|100.43|99.13|100.44|99.14|100.42|99.12|3
1656191340000|2022-06-25 21:09:00|100.44|99.14|100.44|99.14|100.44|99.14|100.44|99.14|1
1656191360000|2022-06-25 21:09:20|100.43|99.13|100.43|99.13|100.43|99.13|100.43|99.13|1
1656191370000|2022-06-25 21:09:30|100.44|99.14|100.49|99.19|100.5|99.2|100.44|99.14|5
1656191390000|2022-06-25 21:09:50|100.5|99.2|100.48|99.18|100.5|99.2|100.48|99.18|3
1656191410000|2022-06-25 21:10:10|100.49|99.19|100.52|99.22|100.53|99.23|100.49|99.19|6
1656191420000|2022-06-25 21:10:20|100.53|99.23|100.57|99.27|100.57|99.27|100.53|99.23|4
1656191430000|2022-06-25 21:10:30|100.58|99.28|100.73|99.43|100.73|99.43|100.58|99.28|10
1656191440000|2022-06-25 21:10:40|100.79|99.49|100.98|99.68|100.98|99.68|100.79|99.49|14
1656191450000|2022-06-25 21:10:50|100.99|99.69|101|99.7|101.09|99.79|100.99|99.69|14
1656191460000|2022-06-25 21:11:00|101.03|99.73|100.83|99.53|101.04|99.74|100.83|99.53|14
1656191470000|2022-06-25 21:11:10|100.82|99.52|101|99.7|101|99.7|100.78|99.48|20
1656191480000|2022-06-25 21:11:20|101.06|99.76|101.08|99.78|101.13|99.83|101.06|99.76|12
1656191490000|2022-06-25 21:11:30|101.05|99.75|100.94|99.64|101.05|99.75|100.94|99.64|8
1656191500000|2022-06-25 21:11:40|100.91|99.61|100.86|99.56|100.91|99.61|100.85|99.55|10
1656191510000|2022-06-25 21:11:50|100.87|99.57|100.89|99.59|100.89|99.59|100.87|99.57|2
1656191520000|2022-06-25 21:12:00|100.9|99.6|100.97|99.67|101.03|99.73|100.9|99.6|16
1656191530000|2022-06-25 21:12:10|100.98|99.68|101.05|99.75|101.05|99.75|100.98|99.68|3
1656191540000|2022-06-25 21:12:20|101.06|99.76|101.14|99.84|101.14|99.84|101.06|99.76|6
1656191560000|2022-06-25 21:12:40|101.12|99.82|101.02|99.72|101.12|99.82|101.02|99.72|6
1656191570000|2022-06-25 21:12:50|101.01|99.71|101.04|99.74|101.04|99.74|100.99|99.69|7
1656191580000|2022-06-25 21:13:00|101.05|99.75|101.04|99.74|101.06|99.76|101.04|99.74|4
1656191590000|2022-06-25 21:13:10|101.05|99.75|101.05|99.75|101.06|99.76|101.05|99.75|3
1656191600000|2022-06-25 21:13:20|101.07|99.77|101.06|99.76|101.08|99.78|101.06|99.76|4
1656191610000|2022-06-25 21:13:30|101.11|99.81|101.14|99.84|101.15|99.85|101.11|99.81|6
1656191620000|2022-06-25 21:13:40|101.15|99.85|101.14|99.84|101.17|99.87|101.14|99.84|10
1656191640000|2022-06-25 21:14:00|101.15|99.85|101.16|99.86|101.16|99.86|101.14|99.84|8
1656191650000|2022-06-25 21:14:10|101.17|99.87|101.15|99.85|101.17|99.87|101.15|99.85|3
1656191660000|2022-06-25 21:14:20|101.16|99.86|101.17|99.87|101.18|99.88|101.15|99.85|7
1656191670000|2022-06-25 21:14:30|101.15|99.85|101.11|99.81|101.15|99.85|101.09|99.79|7
1656191680000|2022-06-25 21:14:40|101.14|99.84|101.14|99.84|101.14|99.84|101.13|99.83|3
1656191690000|2022-06-25 21:14:50|101.13|99.83|101.13|99.83|101.13|99.83|101.13|99.83|1
1656191700000|2022-06-25 21:15:00|101.14|99.84|101.18|99.88|101.18|99.88|101.14|99.84|5
1656191710000|2022-06-25 21:15:10|101.17|99.87|101.18|99.88|101.18|99.88|101.16|99.86|4
1656191720000|2022-06-25 21:15:20|101.17|99.87|101.16|99.86|101.18|99.88|101.16|99.86|6
1656191730000|2022-06-25 21:15:30|101.15|99.85|101.15|99.85|101.15|99.85|101.15|99.85|1
1656191740000|2022-06-25 21:15:40|101.17|99.87|101.17|99.87|101.17|99.87|101.17|99.87|1
1656191760000|2022-06-25 21:16:00|101.18|99.88|101.18|99.88|101.18|99.88|101.18|99.88|1
1656191770000|2022-06-25 21:16:10|101.17|99.87|101.25|99.95|101.27|99.97|101.17|99.87|8
1656191780000|2022-06-25 21:16:20|101.26|99.96|101.33|100.03|101.33|100.03|101.26|99.96|7
1656191790000|2022-06-25 21:16:30|101.35|100.05|101.35|100.05|101.43|100.13|101.35|100.05|10
1656191800000|2022-06-25 21:16:40|101.36|100.06|101.38|100.08|101.44|100.14|101.36|100.06|10
1656191820000|2022-06-25 21:17:00|101.42|100.12|101.45|100.15|101.45|100.15|101.42|100.12|3
1656191830000|2022-06-25 21:17:10|101.44|100.14|101.42|100.12|101.45|100.15|101.42|100.12|7
1656191840000|2022-06-25 21:17:20|101.41|100.11|101.39|100.09|101.41|100.11|101.38|100.08|5
1656191850000|2022-06-25 21:17:30|101.41|100.11|101.46|100.16|101.47|100.17|101.41|100.11|15
1656191860000|2022-06-25 21:17:40|101.44|100.14|101.44|100.14|101.46|100.16|101.43|100.13|7
1656191870000|2022-06-25 21:17:50|101.45|100.15|101.44|100.14|101.46|100.16|101.44|100.14|4
1656191880000|2022-06-25 21:18:00|101.45|100.15|101.45|100.15|101.46|100.16|101.44|100.14|11
1656191890000|2022-06-25 21:18:10|101.46|100.16|101.43|100.13|101.49|100.19|101.43|100.13|11
1656191900000|2022-06-25 21:18:20|101.44|100.14|101.45|100.15|101.45|100.15|101.44|100.14|2
1656191910000|2022-06-25 21:18:30|101.46|100.16|101.44|100.14|101.46|100.16|101.43|100.13|8
1656191920000|2022-06-25 21:18:40|101.45|100.15|101.43|100.13|101.45|100.15|101.43|100.13|2
1656191930000|2022-06-25 21:18:50|101.44|100.14|101.43|100.13|101.45|100.15|101.42|100.12|6
1656191940000|2022-06-25 21:19:00|101.44|100.14|101.28|99.98|101.44|100.14|101.28|99.98|11
1656191950000|2022-06-25 21:19:10|101.29|99.99|101.23|99.93|101.29|99.99|101.23|99.93|4
1656191960000|2022-06-25 21:19:20|101.22|99.92|101.23|99.93|101.24|99.94|101.22|99.92|3
1656191970000|2022-06-25 21:19:30|101.22|99.92|101.18|99.88|101.22|99.92|101.18|99.88|4
1656191980000|2022-06-25 21:19:40|101.16|99.86|101.17|99.87|101.17|99.87|101.15|99.85|8
1656191990000|2022-06-25 21:19:50|101.16|99.86|101.14|99.84|101.16|99.86|101.13|99.83|7
1656192000000|2022-06-25 21:20:00|101.15|99.85|101.14|99.84|101.15|99.85|101.14|99.84|6
1656192010000|2022-06-25 21:20:10|101.15|99.85|101.15|99.85|101.15|99.85|101.15|99.85|1
1656192020000|2022-06-25 21:20:20|101.14|99.84|101.13|99.83|101.15|99.85|101.12|99.82|6
1656192030000|2022-06-25 21:20:30|101.14|99.84|101.15|99.85|101.15|99.85|101.13|99.83|8
1656192040000|2022-06-25 21:20:40|101.16|99.86|101.16|99.86|101.16|99.86|101.16|99.86|1
1656192060000|2022-06-25 21:21:00|101.15|99.85|101.09|99.79|101.15|99.85|101.09|99.79|6
1656192070000|2022-06-25 21:21:10|101.08|99.78|101.08|99.78|101.08|99.78|101.08|99.78|1
1656192100000|2022-06-25 21:21:40|101.07|99.77|101.06|99.76|101.07|99.77|101.06|99.76|2
1656192110000|2022-06-25 21:21:50|101.09|99.79|101.14|99.84|101.14|99.84|101.09|99.79|5
1656192120000|2022-06-25 21:22:00|101.13|99.83|101.11|99.81|101.13|99.83|101.11|99.81|3
1656192130000|2022-06-25 21:22:10|101.1|99.8|101.07|99.77|101.1|99.8|101.07|99.77|3
1656192150000|2022-06-25 21:22:30|101.06|99.76|101.07|99.77|101.07|99.77|101.06|99.76|2
1656192160000|2022-06-25 21:22:40|101.08|99.78|101.08|99.78|101.08|99.78|101.08|99.78|1
1656192170000|2022-06-25 21:22:50|101.18|99.88|101.18|99.88|101.18|99.88|101.17|99.87|5
1656192180000|2022-06-25 21:23:00|101.21|99.91|101.25|99.95|101.25|99.95|101.21|99.91|7
1656192190000|2022-06-25 21:23:10|101.24|99.94|101.19|99.89|101.24|99.94|101.19|99.89|4
1656192200000|2022-06-25 21:23:20|101.18|99.88|101.18|99.88|101.18|99.88|101.18|99.88|1
1656192230000|2022-06-25 21:23:50|101.19|99.89|101.19|99.89|101.19|99.89|101.19|99.89|1
1656192240000|2022-06-25 21:24:00|101.24|99.94|101.36|100.06|101.36|100.06|101.23|99.93|10
1656192250000|2022-06-25 21:24:10|101.35|100.05|101.35|100.05|101.36|100.06|101.32|100.02|17
1656192260000|2022-06-25 21:24:20|101.34|100.04|101.31|100.01|101.34|100.04|101.3|100|4
1656192270000|2022-06-25 21:24:30|101.32|100.02|101.36|100.06|101.36|100.06|101.32|100.02|4
1656192280000|2022-06-25 21:24:40|101.38|100.08|101.44|100.14|101.45|100.15|101.38|100.08|6
1656192290000|2022-06-25 21:24:50|101.42|100.12|101.42|100.12|101.43|100.13|101.42|100.12|3
1656192310000|2022-06-25 21:25:10|101.43|100.13|101.44|100.14|101.44|100.14|101.43|100.13|2
1656192320000|2022-06-25 21:25:20|101.43|100.13|101.4|100.1|101.43|100.13|101.4|100.1|4
1656192340000|2022-06-25 21:25:40|101.39|100.09|101.38|100.08|101.39|100.09|101.38|100.08|2
1656192370000|2022-06-25 21:26:10|101.39|100.09|101.39|100.09|101.39|100.09|101.39|100.09|1
1656192380000|2022-06-25 21:26:20|101.42|100.12|101.42|100.12|101.42|100.12|101.42|100.12|1
1656192390000|2022-06-25 21:26:30|101.43|100.13|101.43|100.13|101.43|100.13|101.42|100.12|3
1656192400000|2022-06-25 21:26:40|101.44|100.14|101.43|100.13|101.44|100.14|101.43|100.13|2
1656192410000|2022-06-25 21:26:50|101.42|100.12|101.41|100.11|101.43|100.13|101.41|100.11|4
1656192420000|2022-06-25 21:27:00|101.4|100.1|101.38|100.08|101.4|100.1|101.38|100.08|3
1656192450000|2022-06-25 21:27:30|101.42|100.12|101.42|100.12|101.42|100.12|101.42|100.12|1
1656192460000|2022-06-25 21:27:40|101.43|100.13|101.42|100.12|101.43|100.13|101.41|100.11|4
1656192470000|2022-06-25 21:27:50|101.41|100.11|101.41|100.11|101.41|100.11|101.41|100.11|1
1656192480000|2022-06-25 21:28:00|101.42|100.12|101.45|100.15|101.45|100.15|101.42|100.12|3
1656192490000|2022-06-25 21:28:10|101.44|100.14|101.45|100.15|101.45|100.15|101.44|100.14|2
1656192500000|2022-06-25 21:28:20|101.44|100.14|101.45|100.15|101.45|100.15|101.44|100.14|2
1656192510000|2022-06-25 21:28:30|101.47|100.17|101.47|100.17|101.47|100.17|101.47|100.17|1
1656192520000|2022-06-25 21:28:40|101.46|100.16|101.46|100.16|101.46|100.16|101.46|100.16|1
1656192530000|2022-06-25 21:28:50|101.47|100.17|101.47|100.17|101.47|100.17|101.47|100.17|1
1656192580000|2022-06-25 21:29:40|101.48|100.18|101.5|100.2|101.5|100.2|101.48|100.18|5
1656192600000|2022-06-25 21:30:00|101.48|100.18|101.5|100.2|101.5|100.2|101.48|100.18|3
1656192610000|2022-06-25 21:30:10|101.52|100.22|101.52|100.22|101.52|100.22|101.52|100.22|1
1656192650000|2022-06-25 21:30:50|101.51|100.21|101.51|100.21|101.51|100.21|101.51|100.21|1
1656192670000|2022-06-25 21:31:10|101.52|100.22|101.52|100.22|101.52|100.22|101.52|100.22|1
1656192690000|2022-06-25 21:31:30|101.51|100.21|101.51|100.21|101.51|100.21|101.51|100.21|1
1656192740000|2022-06-25 21:32:20|101.52|100.22|101.52|100.22|101.52|100.22|101.52|100.22|1
1656192750000|2022-06-25 21:32:30|101.53|100.23|101.58|100.28|101.58|100.28|101.53|100.23|5
1656192760000|2022-06-25 21:32:40|101.55|100.25|101.54|100.24|101.57|100.27|101.54|100.24|9
1656192770000|2022-06-25 21:32:50|101.56|100.26|101.55|100.25|101.56|100.26|101.54|100.24|7
1656192780000|2022-06-25 21:33:00|101.56|100.26|101.59|100.29|101.61|100.31|101.56|100.26|15
1656192790000|2022-06-25 21:33:10|101.6|100.3|101.57|100.27|101.6|100.3|101.57|100.27|5
1656192800000|2022-06-25 21:33:20|101.58|100.28|101.57|100.27|101.58|100.28|101.57|100.27|8
1656192810000|2022-06-25 21:33:30|101.56|100.26|101.56|100.26|101.56|100.26|101.56|100.26|1
1656192850000|2022-06-25 21:34:10|101.53|100.23|101.53|100.23|101.54|100.24|101.53|100.23|3
1656192870000|2022-06-25 21:34:30|101.54|100.24|101.54|100.24|101.54|100.24|101.54|100.24|1
1656192890000|2022-06-25 21:34:50|101.5|100.2|101.49|100.19|101.5|100.2|101.49|100.19|4
1656192900000|2022-06-25 21:35:00|101.5|100.2|101.5|100.2|101.5|100.2|101.5|100.2|1
1656192920000|2022-06-25 21:35:20|101.49|100.19|101.49|100.19|101.49|100.19|101.49|100.19|1
1656193010000|2022-06-25 21:36:50|101.5|100.2|101.5|100.2|101.5|100.2|101.5|100.2|1
1656193030000|2022-06-25 21:37:10|101.49|100.19|101.5|100.2|101.5|100.2|101.49|100.19|2
1656193080000|2022-06-25 21:38:00|101.47|100.17|101.47|100.17|101.47|100.17|101.47|100.17|1
1656193090000|2022-06-25 21:38:10|101.45|100.15|101.47|100.17|101.47|100.17|101.45|100.15|3
1656193100000|2022-06-25 21:38:20|101.48|100.18|101.47|100.17|101.48|100.18|101.47|100.17|2
1656193110000|2022-06-25 21:38:30|101.48|100.18|101.48|100.18|101.48|100.18|101.48|100.18|1
1656193130000|2022-06-25 21:38:50|101.49|100.19|101.49|100.19|101.49|100.19|101.49|100.19|1
1656193140000|2022-06-25 21:39:00|101.5|100.2|101.79|100.49|101.79|100.49|101.5|100.2|14
1656193150000|2022-06-25 21:39:10|101.8|100.5|101.82|100.52|101.83|100.53|101.8|100.5|5
1656193160000|2022-06-25 21:39:20|101.83|100.53|102.01|100.71|102.01|100.71|101.82|100.52|8
1656193170000|2022-06-25 21:39:30|102.02|100.72|102.03|100.73|102.04|100.74|102.02|100.72|8
1656193180000|2022-06-25 21:39:40|102|100.7|102.06|100.76|102.07|100.77|101.99|100.69|8
1656193190000|2022-06-25 21:39:50|102.05|100.75|102.04|100.74|102.06|100.76|102.04|100.74|4
1656193200000|2022-06-25 21:40:00|102.03|100.73|101.99|100.69|102.03|100.73|101.98|100.68|5
1656193220000|2022-06-25 21:40:20|102|100.7|102.06|100.76|102.08|100.78|102|100.7|11
1656193230000|2022-06-25 21:40:30|102.05|100.75|102.03|100.73|102.07|100.77|102.03|100.73|6
1656193240000|2022-06-25 21:40:40|102.04|100.74|102.02|100.72|102.04|100.74|102.02|100.72|3
1656193250000|2022-06-25 21:40:50|102.03|100.73|102.08|100.78|102.08|100.78|102.03|100.73|5
1656193260000|2022-06-25 21:41:00|102.09|100.79|102|100.7|102.09|100.79|102|100.7|8
1656193270000|2022-06-25 21:41:10|101.98|100.68|101.9|100.6|101.98|100.68|101.9|100.6|8
1656193280000|2022-06-25 21:41:20|101.89|100.59|101.81|100.51|101.89|100.59|101.8|100.5|10
1656193290000|2022-06-25 21:41:30|101.82|100.52|101.82|100.52|101.82|100.52|101.82|100.52|1
1656193300000|2022-06-25 21:41:40|101.81|100.51|101.85|100.55|101.85|100.55|101.81|100.51|10
1656193310000|2022-06-25 21:41:50|101.84|100.54|101.85|100.55|101.86|100.56|101.84|100.54|4
1656193340000|2022-06-25 21:42:20|101.84|100.54|101.77|100.47|101.84|100.54|101.77|100.47|9
1656193350000|2022-06-25 21:42:30|101.76|100.46|101.75|100.45|101.76|100.46|101.75|100.45|2
1656193360000|2022-06-25 21:42:40|101.77|100.47|101.79|100.49|101.79|100.49|101.77|100.47|3
1656193370000|2022-06-25 21:42:50|101.81|100.51|101.79|100.49|101.81|100.51|101.79|100.49|2
1656193390000|2022-06-25 21:43:10|101.8|100.5|101.81|100.51|101.81|100.51|101.8|100.5|2
1656193400000|2022-06-25 21:43:20|101.82|100.52|101.84|100.54|101.84|100.54|101.82|100.52|2
1656193410000|2022-06-25 21:43:30|101.85|100.55|101.85|100.55|101.85|100.55|101.85|100.55|1
1656193420000|2022-06-25 21:43:40|101.84|100.54|101.84|100.54|101.84|100.54|101.84|100.54|1
1656193440000|2022-06-25 21:44:00|101.85|100.55|101.85|100.55|101.85|100.55|101.85|100.55|1
1656193450000|2022-06-25 21:44:10|101.84|100.54|101.84|100.54|101.85|100.55|101.84|100.54|3
1656193510000|2022-06-25 21:45:10|101.83|100.53|101.84|100.54|101.84|100.54|101.83|100.53|2
1656193550000|2022-06-25 21:45:50|101.83|100.53|101.83|100.53|101.83|100.53|101.83|100.53|1
1656193560000|2022-06-25 21:46:00|101.84|100.54|101.84|100.54|101.84|100.54|101.84|100.54|1
1656193660000|2022-06-25 21:47:40|101.85|100.55|101.85|100.55|101.85|100.55|101.85|100.55|1
1656193670000|2022-06-25 21:47:50|101.84|100.54|101.84|100.54|101.84|100.54|101.84|100.54|1
1656193680000|2022-06-25 21:48:00|101.85|100.55|101.97|100.67|101.97|100.67|101.85|100.55|4
1656193690000|2022-06-25 21:48:10|101.96|100.66|101.96|100.66|101.96|100.66|101.96|100.66|1
1656193700000|2022-06-25 21:48:20|101.97|100.67|101.97|100.67|101.97|100.67|101.96|100.66|3
1656193730000|2022-06-25 21:48:50|101.98|100.68|101.97|100.67|101.98|100.68|101.97|100.67|2
1656193750000|2022-06-25 21:49:10|101.98|100.68|101.97|100.67|101.98|100.68|101.97|100.67|2
1656193810000|2022-06-25 21:50:10|101.96|100.66|101.95|100.65|101.96|100.66|101.95|100.65|2
1656193830000|2022-06-25 21:50:30|101.93|100.63|101.89|100.59|101.93|100.63|101.89|100.59|3
1656193840000|2022-06-25 21:50:40|101.88|100.58|101.88|100.58|101.88|100.58|101.88|100.58|1
1656193860000|2022-06-25 21:51:00|101.89|100.59|101.89|100.59|101.9|100.6|101.88|100.58|4
1656193870000|2022-06-25 21:51:10|101.9|100.6|101.88|100.58|101.9|100.6|101.87|100.57|7
1656193900000|2022-06-25 21:51:40|101.87|100.57|101.87|100.57|101.87|100.57|101.87|100.57|1
1656193920000|2022-06-25 21:52:00|101.86|100.56|101.87|100.57|101.87|100.57|101.86|100.56|2
1656193940000|2022-06-25 21:52:20|101.89|100.59|101.89|100.59|101.89|100.59|101.89|100.59|1
1656193950000|2022-06-25 21:52:30|101.88|100.58|101.88|100.58|101.88|100.58|101.88|100.58|1
1656193960000|2022-06-25 21:52:40|101.9|100.6|101.9|100.6|101.9|100.6|101.9|100.6|1
1656193980000|2022-06-25 21:53:00|101.89|100.59|101.87|100.57|101.89|100.59|101.87|100.57|3
1656193990000|2022-06-25 21:53:10|101.88|100.58|101.88|100.58|101.88|100.58|101.88|100.58|1
1656194010000|2022-06-25 21:53:30|101.91|100.61|101.92|100.62|101.92|100.62|101.9|100.6|4
1656194020000|2022-06-25 21:53:40|101.93|100.63|101.95|100.65|101.96|100.66|101.93|100.63|4
1656194030000|2022-06-25 21:53:50|101.96|100.66|101.97|100.67|101.97|100.67|101.95|100.65|4
1656194040000|2022-06-25 21:54:00|101.98|100.68|101.98|100.68|101.98|100.68|101.98|100.68|1
1656194050000|2022-06-25 21:54:10|101.97|100.67|101.97|100.67|101.97|100.67|101.97|100.67|1
1656194060000|2022-06-25 21:54:20|101.95|100.65|101.95|100.65|101.95|100.65|101.95|100.65|1
1656194070000|2022-06-25 21:54:30|101.96|100.66|101.98|100.68|101.98|100.68|101.95|100.65|3
1656194100000|2022-06-25 21:55:00|101.97|100.67|101.97|100.67|101.97|100.67|101.97|100.67|1
1656194110000|2022-06-25 21:55:10|101.98|100.68|101.98|100.68|101.98|100.68|101.98|100.68|1
1656194150000|2022-06-25 21:55:50|101.99|100.69|101.98|100.68|101.99|100.69|101.98|100.68|2
1656194160000|2022-06-25 21:56:00|101.99|100.69|101.98|100.68|101.99|100.69|101.98|100.68|2
1656194170000|2022-06-25 21:56:10|101.99|100.69|101.98|100.68|101.99|100.69|101.98|100.68|2
1656194190000|2022-06-25 21:56:30|101.97|100.67|101.98|100.68|101.98|100.68|101.97|100.67|2
1656194210000|2022-06-25 21:56:50|101.97|100.67|101.98|100.68|101.98|100.68|101.97|100.67|2
1656194220000|2022-06-25 21:57:00|102.02|100.72|102.03|100.73|102.04|100.74|102.02|100.72|5
1656194230000|2022-06-25 21:57:10|102.05|100.75|102.04|100.74|102.05|100.75|102.04|100.74|4
1656194250000|2022-06-25 21:57:30|102.05|100.75|102.07|100.77|102.07|100.77|102.05|100.75|3
1656194260000|2022-06-25 21:57:40|102.08|100.78|102.07|100.77|102.08|100.78|102.07|100.77|2
1656194270000|2022-06-25 21:57:50|102.08|100.78|102.08|100.78|102.08|100.78|102.08|100.78|1
1656194280000|2022-06-25 21:58:00|102.07|100.77|102.07|100.77|102.07|100.77|102.07|100.77|1
1656194290000|2022-06-25 21:58:10|102.08|100.78|102.08|100.78|102.09|100.79|102.07|100.77|5
1656194300000|2022-06-25 21:58:20|102.09|100.79|102.09|100.79|102.09|100.79|102.09|100.79|1
1656194310000|2022-06-25 21:58:30|102.08|100.78|102.1|100.8|102.11|100.81|102.08|100.78|5
1656194320000|2022-06-25 21:58:40|102.12|100.82|102.11|100.81|102.12|100.82|102.11|100.81|2
1656194330000|2022-06-25 21:58:50|102.1|100.8|102.09|100.79|102.1|100.8|102.08|100.78|11
1656194340000|2022-06-25 21:59:00|102.1|100.8|102.09|100.79|102.1|100.8|102.08|100.78|10
1656194350000|2022-06-25 21:59:10|102.08|100.78|102.08|100.78|102.09|100.79|102.08|100.78|3
1656194360000|2022-06-25 21:59:20|102.09|100.79|102.08|100.78|102.09|100.79|102.08|100.78|4
1656194370000|2022-06-25 21:59:30|102.09|100.79|102.08|100.78|102.09|100.79|102.08|100.78|6
1656194380000|2022-06-25 21:59:40|102.07|100.77|102.07|100.77|102.07|100.77|102.07|100.77|1
1656194390000|2022-06-25 21:59:50|102.08|100.78|102.09|100.79|102.09|100.79|102.08|100.78|2
1656194400000|2022-06-25 22:00:00|102.1|100.8|102.25|100.95|102.25|100.95|102.1|100.8|5
1656194410000|2022-06-25 22:00:10|102.24|100.94|102.17|100.87|102.25|100.95|102.17|100.87|8
1656194420000|2022-06-25 22:00:20|102.15|100.85|102.15|100.85|102.15|100.85|102.15|100.85|1
1656194430000|2022-06-25 22:00:30|102.16|100.86|102.17|100.87|102.17|100.87|102.16|100.86|2
1656194440000|2022-06-25 22:00:40|102.16|100.86|102.17|100.87|102.18|100.88|102.15|100.85|7
1656194450000|2022-06-25 22:00:50|102.16|100.86|102.16|100.86|102.16|100.86|102.16|100.86|1
1656194460000|2022-06-25 22:01:00|102.17|100.87|102.16|100.86|102.17|100.87|102.16|100.86|2
1656194470000|2022-06-25 22:01:10|102.17|100.87|102.23|100.93|102.23|100.93|102.17|100.87|4
1656194480000|2022-06-25 22:01:20|102.24|100.94|102.29|100.99|102.29|100.99|102.24|100.94|6
1656194490000|2022-06-25 22:01:30|102.28|100.98|102.25|100.95|102.28|100.98|102.25|100.95|2
1656194510000|2022-06-25 22:01:50|102.26|100.96|102.26|100.96|102.26|100.96|102.25|100.95|3
1656194520000|2022-06-25 22:02:00|102.25|100.95|102.25|100.95|102.25|100.95|102.25|100.95|1
1656194530000|2022-06-25 22:02:10|102.27|100.97|102.26|100.96|102.27|100.97|102.26|100.96|2
1656194590000|2022-06-25 22:03:10|102.23|100.93|102.22|100.92|102.23|100.93|102.21|100.91|4
1656194600000|2022-06-25 22:03:20|102.21|100.91|102.21|100.91|102.22|100.92|102.21|100.91|5
1656194610000|2022-06-25 22:03:30|102.22|100.92|102.23|100.93|102.23|100.93|102.22|100.92|2
1656194620000|2022-06-25 22:03:40|102.24|100.94|102.24|100.94|102.24|100.94|102.24|100.94|1
1656194630000|2022-06-25 22:03:50|102.25|100.95|102.25|100.95|102.25|100.95|102.25|100.95|1
1656194670000|2022-06-25 22:04:30|102.22|100.92|102.17|100.87|102.22|100.92|102.17|100.87|5
1656194680000|2022-06-25 22:04:40|102.16|100.86|102.16|100.86|102.16|100.86|102.16|100.86|1
1656194700000|2022-06-25 22:05:00|102.17|100.87|102.24|100.94|102.24|100.94|102.17|100.87|4
1656194710000|2022-06-25 22:05:10|102.23|100.93|102.21|100.91|102.23|100.93|102.21|100.91|3
1656194720000|2022-06-25 22:05:20|102.2|100.9|102.2|100.9|102.2|100.9|102.2|100.9|1
1656194730000|2022-06-25 22:05:30|102.19|100.89|102.19|100.89|102.2|100.9|102.19|100.89|3
1656194740000|2022-06-25 22:05:40|102.2|100.9|102.18|100.88|102.2|100.9|102.18|100.88|3
1656194750000|2022-06-25 22:05:50|102.17|100.87|102.16|100.86|102.17|100.87|102.16|100.86|2
1656194760000|2022-06-25 22:06:00|102.15|100.85|102.16|100.86|102.16|100.86|102.15|100.85|2
1656194770000|2022-06-25 22:06:10|102.15|100.85|102.02|100.72|102.15|100.85|102.02|100.72|12
1656194780000|2022-06-25 22:06:20|102.01|100.71|102|100.7|102.01|100.71|101.99|100.69|4
1656194790000|2022-06-25 22:06:30|102.02|100.72|102.01|100.71|102.02|100.72|101.99|100.69|6
1656194800000|2022-06-25 22:06:40|102|100.7|102.04|100.74|102.04|100.74|102|100.7|2
1656194810000|2022-06-25 22:06:50|102.03|100.73|102.01|100.71|102.03|100.73|102.01|100.71|5
1656194820000|2022-06-25 22:07:00|102|100.7|102|100.7|102.01|100.71|102|100.7|3
1656194830000|2022-06-25 22:07:10|102.02|100.72|102.01|100.71|102.02|100.72|102.01|100.71|2
1656194840000|2022-06-25 22:07:20|102|100.7|102|100.7|102|100.7|102|100.7|1
1656194860000|2022-06-25 22:07:40|102.01|100.71|102|100.7|102.01|100.71|102|100.7|2
1656194870000|2022-06-25 22:07:50|102.01|100.71|102.01|100.71|102.01|100.71|102.01|100.71|1
1656194880000|2022-06-25 22:08:00|102|100.7|102|100.7|102|100.7|102|100.7|1
1656194890000|2022-06-25 22:08:10|101.99|100.69|101.99|100.69|101.99|100.69|101.99|100.69|1
1656194900000|2022-06-25 22:08:20|102|100.7|102.01|100.71|102.01|100.71|102|100.7|2
1656194910000|2022-06-25 22:08:30|102|100.7|101.99|100.69|102|100.7|101.97|100.67|5
1656194940000|2022-06-25 22:09:00|101.98|100.68|101.97|100.67|101.98|100.68|101.97|100.67|2
1656194950000|2022-06-25 22:09:10|101.94|100.64|101.94|100.64|101.94|100.64|101.94|100.64|1
1656194960000|2022-06-25 22:09:20|101.93|100.63|101.91|100.61|101.93|100.63|101.9|100.6|4
1656194970000|2022-06-25 22:09:30|101.9|100.6|101.89|100.59|101.9|100.6|101.89|100.59|2
1656194980000|2022-06-25 22:09:40|101.88|100.58|101.88|100.58|101.88|100.58|101.88|100.58|1
1656194990000|2022-06-25 22:09:50|101.9|100.6|101.89|100.59|101.9|100.6|101.88|100.58|4
1656195000000|2022-06-25 22:10:00|101.9|100.6|101.9|100.6|101.91|100.61|101.88|100.58|6
1656195010000|2022-06-25 22:10:10|101.89|100.59|101.88|100.58|101.9|100.6|101.88|100.58|4
1656195020000|2022-06-25 22:10:20|101.89|100.59|101.9|100.6|101.9|100.6|101.89|100.59|2
1656195030000|2022-06-25 22:10:30|101.89|100.59|101.9|100.6|101.9|100.6|101.89|100.59|2
1656195040000|2022-06-25 22:10:40|101.91|100.61|101.91|100.61|101.91|100.61|101.91|100.61|1
1656195050000|2022-06-25 22:10:50|101.92|100.62|101.91|100.61|101.92|100.62|101.91|100.61|2
1656195060000|2022-06-25 22:11:00|101.92|100.62|101.92|100.62|101.92|100.62|101.92|100.62|1
1656195070000|2022-06-25 22:11:10|101.95|100.65|101.95|100.65|101.95|100.65|101.95|100.65|1
1656195080000|2022-06-25 22:11:20|101.94|100.64|101.92|100.62|101.94|100.64|101.92|100.62|3
1656195130000|2022-06-25 22:12:10|101.91|100.61|101.91|100.61|101.91|100.61|101.91|100.61|1
1656195140000|2022-06-25 22:12:20|101.92|100.62|101.91|100.61|101.92|100.62|101.91|100.61|2
1656195160000|2022-06-25 22:12:40|101.92|100.62|101.87|100.57|101.92|100.62|101.87|100.57|5
1656195170000|2022-06-25 22:12:50|101.86|100.56|101.78|100.48|101.86|100.56|101.78|100.48|5
1656195180000|2022-06-25 22:13:00|101.77|100.47|101.77|100.47|101.77|100.47|101.77|100.47|1
1656195190000|2022-06-25 22:13:10|101.76|100.46|101.76|100.46|101.76|100.46|101.76|100.46|1
1656195210000|2022-06-25 22:13:30|101.74|100.44|101.77|100.47|101.78|100.48|101.74|100.44|4
1656195220000|2022-06-25 22:13:40|101.76|100.46|101.85|100.55|101.85|100.55|101.76|100.46|8
1656195230000|2022-06-25 22:13:50|101.84|100.54|101.85|100.55|101.86|100.56|101.83|100.53|5
1656195240000|2022-06-25 22:14:00|101.86|100.56|101.84|100.54|101.86|100.56|101.84|100.54|6
1656195250000|2022-06-25 22:14:10|101.85|100.55|101.85|100.55|101.85|100.55|101.85|100.55|1
1656195260000|2022-06-25 22:14:20|101.84|100.54|101.81|100.51|101.84|100.54|101.81|100.51|4
1656195270000|2022-06-25 22:14:30|101.8|100.5|101.79|100.49|101.81|100.51|101.78|100.48|5
1656195280000|2022-06-25 22:14:40|101.8|100.5|101.84|100.54|101.85|100.55|101.8|100.5|4
1656195290000|2022-06-25 22:14:50|101.85|100.55|101.85|100.55|101.85|100.55|101.85|100.55|1
1656195300000|2022-06-25 22:15:00|101.84|100.54|101.82|100.52|101.85|100.55|101.82|100.52|4
1656195310000|2022-06-25 22:15:10|101.81|100.51|101.8|100.5|101.82|100.52|101.8|100.5|3
1656195320000|2022-06-25 22:15:20|101.79|100.49|101.7|100.4|101.79|100.49|101.7|100.4|8
1656195330000|2022-06-25 22:15:30|101.67|100.37|101.44|100.14|101.67|100.37|101.44|100.14|11
1656195340000|2022-06-25 22:15:40|101.41|100.11|101.39|100.09|101.42|100.12|101.39|100.09|4
1656195360000|2022-06-25 22:16:00|101.38|100.08|101.38|100.08|101.38|100.08|101.37|100.07|3
1656195370000|2022-06-25 22:16:10|101.39|100.09|101.41|100.11|101.42|100.12|101.39|100.09|4
1656195380000|2022-06-25 22:16:20|101.43|100.13|101.56|100.26|101.56|100.26|101.43|100.13|14
1656195390000|2022-06-25 22:16:30|101.55|100.25|101.51|100.21|101.55|100.25|101.51|100.21|4
1656195400000|2022-06-25 22:16:40|101.5|100.2|101.5|100.2|101.51|100.21|101.5|100.2|3
1656195410000|2022-06-25 22:16:50|101.47|100.17|101.4|100.1|101.47|100.17|101.4|100.1|5
1656195420000|2022-06-25 22:17:00|101.39|100.09|101.4|100.1|101.41|100.11|101.39|100.09|3
1656195430000|2022-06-25 22:17:10|101.43|100.13|101.45|100.15|101.45|100.15|101.43|100.13|2
1656195440000|2022-06-25 22:17:20|101.42|100.12|101.4|100.1|101.42|100.12|101.4|100.1|3
1656195460000|2022-06-25 22:17:40|101.41|100.11|101.45|100.15|101.45|100.15|101.41|100.11|3
1656195470000|2022-06-25 22:17:50|101.46|100.16|101.46|100.16|101.46|100.16|101.46|100.16|1
1656195480000|2022-06-25 22:18:00|101.47|100.17|101.44|100.14|101.47|100.17|101.44|100.14|4
1656195490000|2022-06-25 22:18:10|101.43|100.13|101.38|100.08|101.43|100.13|101.38|100.08|5
1656195500000|2022-06-25 22:18:20|101.36|100.06|101.36|100.06|101.36|100.06|101.36|100.06|1
1656195510000|2022-06-25 22:18:30|101.34|100.04|101.34|100.04|101.37|100.07|101.33|100.03|10
1656195520000|2022-06-25 22:18:40|101.32|100.02|101.3|100|101.32|100.02|101.3|100|3
1656195530000|2022-06-25 22:18:50|101.29|99.99|101.37|100.07|101.37|100.07|101.29|99.99|8
1656195540000|2022-06-25 22:19:00|101.38|100.08|101.37|100.07|101.38|100.08|101.37|100.07|2
1656195560000|2022-06-25 22:19:20|101.38|100.08|101.38|100.08|101.38|100.08|101.38|100.08|1
1656195570000|2022-06-25 22:19:30|101.34|100.04|101.28|99.98|101.34|100.04|101.28|99.98|8
1656195580000|2022-06-25 22:19:40|101.29|99.99|101.34|100.04|101.34|100.04|101.29|99.99|2
1656195600000|2022-06-25 22:20:00|101.33|100.03|101.33|100.03|101.33|100.03|101.33|100.03|1
1656195630000|2022-06-25 22:20:30|101.31|100.01|101.14|99.84|101.31|100.01|101.11|99.81|13
1656195640000|2022-06-25 22:20:40|101.12|99.82|101.08|99.78|101.14|99.84|101.08|99.78|6
1656195650000|2022-06-25 22:20:50|101.06|99.76|101.06|99.76|101.06|99.76|101.06|99.76|1
1656195660000|2022-06-25 22:21:00|101.05|99.75|101.13|99.83|101.17|99.87|101.05|99.75|12
1656195670000|2022-06-25 22:21:10|101.14|99.84|101.13|99.83|101.16|99.86|101.13|99.83|4
1656195680000|2022-06-25 22:21:20|101.12|99.82|101.13|99.83|101.13|99.83|101.12|99.82|2
1656195690000|2022-06-25 22:21:30|101.12|99.82|101.19|99.89|101.21|99.91|101.12|99.82|8
1656195720000|2022-06-25 22:22:00|101.18|99.88|101.17|99.87|101.18|99.88|101.17|99.87|2
1656195730000|2022-06-25 22:22:10|101.18|99.88|101.18|99.88|101.18|99.88|101.18|99.88|1
1656195750000|2022-06-25 22:22:30|101.19|99.89|101.26|99.96|101.26|99.96|101.19|99.89|5
1656195760000|2022-06-25 22:22:40|101.27|99.97|101.25|99.95|101.27|99.97|101.25|99.95|3
1656195770000|2022-06-25 22:22:50|101.23|99.93|101.23|99.93|101.23|99.93|101.23|99.93|1
1656195780000|2022-06-25 22:23:00|101.24|99.94|101.22|99.92|101.26|99.96|101.22|99.92|8
1656195790000|2022-06-25 22:23:10|101.2|99.9|101.19|99.89|101.2|99.9|101.19|99.89|2
1656195800000|2022-06-25 22:23:20|101.2|99.9|101.18|99.88|101.2|99.9|101.18|99.88|3
1656195810000|2022-06-25 22:23:30|101.17|99.87|101.17|99.87|101.17|99.87|101.17|99.87|1
1656195830000|2022-06-25 22:23:50|101.16|99.86|101.16|99.86|101.16|99.86|101.16|99.86|1
1656195840000|2022-06-25 22:24:00|101.17|99.87|101.19|99.89|101.19|99.89|101.17|99.87|3
1656195850000|2022-06-25 22:24:10|101.24|99.94|101.29|99.99|101.29|99.99|101.23|99.93|5
1656195860000|2022-06-25 22:24:20|101.28|99.98|101.27|99.97|101.29|99.99|101.27|99.97|4
1656195870000|2022-06-25 22:24:30|101.28|99.98|101.29|99.99|101.29|99.99|101.28|99.98|2
1656195890000|2022-06-25 22:24:50|101.28|99.98|101.2|99.9|101.28|99.98|101.2|99.9|6
1656195900000|2022-06-25 22:25:00|101.19|99.89|101.19|99.89|101.19|99.89|101.19|99.89|1
1656195940000|2022-06-25 22:25:40|101.18|99.88|101.17|99.87|101.18|99.88|101.17|99.87|2
1656195970000|2022-06-25 22:26:10|101.19|99.89|101.19|99.89|101.19|99.89|101.19|99.89|1
1656195980000|2022-06-25 22:26:20|101.18|99.88|101.19|99.89|101.19|99.89|101.18|99.88|2
1656196010000|2022-06-25 22:26:50|101.18|99.88|101.19|99.89|101.19|99.89|101.18|99.88|2
1656196020000|2022-06-25 22:27:00|101.18|99.88|101.18|99.88|101.18|99.88|101.16|99.86|7
1656196030000|2022-06-25 22:27:10|101.19|99.89|101.24|99.94|101.24|99.94|101.19|99.89|3
1656196050000|2022-06-25 22:27:30|101.23|99.93|101.19|99.89|101.23|99.93|101.19|99.89|4
1656196060000|2022-06-25 22:27:40|101.2|99.9|101.23|99.93|101.23|99.93|101.2|99.9|2
1656196080000|2022-06-25 22:28:00|101.22|99.92|101.21|99.91|101.22|99.92|101.21|99.91|2
1656196090000|2022-06-25 22:28:10|101.2|99.9|101.18|99.88|101.2|99.9|101.18|99.88|2
1656196100000|2022-06-25 22:28:20|101.19|99.89|101.2|99.9|101.2|99.9|101.19|99.89|2
1656196130000|2022-06-25 22:28:50|101.21|99.91|101.24|99.94|101.24|99.94|101.21|99.91|3
1656196150000|2022-06-25 22:29:10|101.23|99.93|101.19|99.89|101.23|99.93|101.19|99.89|5
1656196160000|2022-06-25 22:29:20|101.2|99.9|101.2|99.9|101.2|99.9|101.19|99.89|3
1656196170000|2022-06-25 22:29:30|101.21|99.91|101.27|99.97|101.28|99.98|101.21|99.91|5
1656196180000|2022-06-25 22:29:40|101.26|99.96|101.26|99.96|101.26|99.96|101.26|99.96|1
1656196200000|2022-06-25 22:30:00|101.24|99.94|101.25|99.95|101.25|99.95|101.24|99.94|2
1656196210000|2022-06-25 22:30:10|101.24|99.94|101.22|99.92|101.24|99.94|101.22|99.92|2
1656196220000|2022-06-25 22:30:20|101.21|99.91|101.24|99.94|101.24|99.94|101.21|99.91|3
1656196240000|2022-06-25 22:30:40|101.25|99.95|101.28|99.98|101.28|99.98|101.25|99.95|3
1656196250000|2022-06-25 22:30:50|101.27|99.97|101.27|99.97|101.27|99.97|101.27|99.97|1
1656196260000|2022-06-25 22:31:00|101.28|99.98|101.29|99.99|101.29|99.99|101.28|99.98|2
1656196270000|2022-06-25 22:31:10|101.3|100|101.29|99.99|101.3|100|101.29|99.99|2
1656196290000|2022-06-25 22:31:30|101.28|99.98|101.29|99.99|101.29|99.99|101.28|99.98|2
1656196350000|2022-06-25 22:32:30|101.3|100|101.41|100.11|101.41|100.11|101.3|100|6
1656196360000|2022-06-25 22:32:40|101.42|100.12|101.41|100.11|101.42|100.12|101.41|100.11|2
1656196390000|2022-06-25 22:33:10|101.4|100.1|101.39|100.09|101.4|100.1|101.39|100.09|2
1656196400000|2022-06-25 22:33:20|101.4|100.1|101.47|100.17|101.48|100.18|101.4|100.1|7
1656196410000|2022-06-25 22:33:30|101.48|100.18|101.46|100.16|101.48|100.18|101.46|100.16|2
1656196420000|2022-06-25 22:33:40|101.47|100.17|101.48|100.18|101.48|100.18|101.47|100.17|2
1656196430000|2022-06-25 22:33:50|101.47|100.17|101.44|100.14|101.47|100.17|101.44|100.14|2
1656196440000|2022-06-25 22:34:00|101.45|100.15|101.45|100.15|101.45|100.15|101.45|100.15|1
1656196450000|2022-06-25 22:34:10|101.41|100.11|101.39|100.09|101.41|100.11|101.38|100.08|4
1656196500000|2022-06-25 22:35:00|101.43|100.13|101.47|100.17|101.47|100.17|101.43|100.13|4
1656196510000|2022-06-25 22:35:10|101.46|100.16|101.47|100.17|101.47|100.17|101.46|100.16|2
1656196520000|2022-06-25 22:35:20|101.48|100.18|101.47|100.17|101.48|100.18|101.47|100.17|2
1656196550000|2022-06-25 22:35:50|101.48|100.18|101.49|100.19|101.5|100.2|101.48|100.18|3
1656196560000|2022-06-25 22:36:00|101.48|100.18|101.48|100.18|101.48|100.18|101.48|100.18|1
1656196580000|2022-06-25 22:36:20|101.49|100.19|101.52|100.22|101.52|100.22|101.49|100.19|3
1656196590000|2022-06-25 22:36:30|101.51|100.21|101.47|100.17|101.51|100.21|101.47|100.17|4
1656196600000|2022-06-25 22:36:40|101.43|100.13|101.43|100.13|101.43|100.13|101.43|100.13|1
1656196610000|2022-06-25 22:36:50|101.44|100.14|101.44|100.14|101.45|100.15|101.44|100.14|3
1656196630000|2022-06-25 22:37:10|101.4|100.1|101.38|100.08|101.4|100.1|101.38|100.08|2
1656196650000|2022-06-25 22:37:30|101.36|100.06|101.36|100.06|101.36|100.06|101.36|100.06|1
1656196660000|2022-06-25 22:37:40|101.37|100.07|101.37|100.07|101.37|100.07|101.36|100.06|3
1656196670000|2022-06-25 22:37:50|101.36|100.06|101.36|100.06|101.36|100.06|101.35|100.05|3
1656196680000|2022-06-25 22:38:00|101.35|100.05|101.36|100.06|101.36|100.06|101.35|100.05|2
1656196690000|2022-06-25 22:38:10|101.35|100.05|101.36|100.06|101.37|100.07|101.35|100.05|5
1656196730000|2022-06-25 22:38:50|101.37|100.07|101.37|100.07|101.37|100.07|101.37|100.07|1
1656196740000|2022-06-25 22:39:00|101.36|100.06|101.38|100.08|101.39|100.09|101.36|100.06|4
1656196800000|2022-06-25 22:40:00|101.35|100.05|101.37|100.07|101.37|100.07|101.35|100.05|5
1656196810000|2022-06-25 22:40:10|101.36|100.06|101.37|100.07|101.37|100.07|101.33|100.03|5
1656196820000|2022-06-25 22:40:20|101.36|100.06|101.37|100.07|101.37|100.07|101.36|100.06|2
1656196840000|2022-06-25 22:40:40|101.36|100.06|101.37|100.07|101.37|100.07|101.36|100.06|2
1656196850000|2022-06-25 22:40:50|101.36|100.06|101.36|100.06|101.37|100.07|101.36|100.06|5
1656196860000|2022-06-25 22:41:00|101.35|100.05|101.36|100.06|101.36|100.06|101.35|100.05|2
1656196870000|2022-06-25 22:41:10|101.35|100.05|101.29|99.99|101.35|100.05|101.28|99.98|9
1656196890000|2022-06-25 22:41:30|101.28|99.98|101.27|99.97|101.28|99.98|101.26|99.96|4
1656196940000|2022-06-25 22:42:20|101.26|99.96|101.27|99.97|101.27|99.97|101.26|99.96|2
1656197030000|2022-06-25 22:43:50|101.26|99.96|101.21|99.91|101.26|99.96|101.2|99.9|7
1656197040000|2022-06-25 22:44:00|101.2|99.9|101.19|99.89|101.2|99.9|101.19|99.89|2
1656197050000|2022-06-25 22:44:10|101.22|99.92|101.27|99.97|101.28|99.98|101.22|99.92|4
1656197080000|2022-06-25 22:44:40|101.24|99.94|101.25|99.95|101.25|99.95|101.24|99.94|4
1656197090000|2022-06-25 22:44:50|101.26|99.96|101.26|99.96|101.26|99.96|101.26|99.96|1
1656197100000|2022-06-25 22:45:00|101.27|99.97|101.32|100.02|101.32|100.02|101.27|99.97|2
1656197110000|2022-06-25 22:45:10|101.31|100.01|101.28|99.98|101.31|100.01|101.28|99.98|3
1656197120000|2022-06-25 22:45:20|101.27|99.97|101.27|99.97|101.27|99.97|101.27|99.97|1
1656197130000|2022-06-25 22:45:30|101.28|99.98|101.26|99.96|101.28|99.98|101.26|99.96|3
1656197150000|2022-06-25 22:45:50|101.28|99.98|101.27|99.97|101.31|100.01|101.27|99.97|6
1656197160000|2022-06-25 22:46:00|101.26|99.96|101.26|99.96|101.26|99.96|101.26|99.96|1
1656197170000|2022-06-25 22:46:10|101.27|99.97|101.23|99.93|101.29|99.99|101.23|99.93|8
1656197180000|2022-06-25 22:46:20|101.24|99.94|101.27|99.97|101.27|99.97|101.24|99.94|3
1656197220000|2022-06-25 22:47:00|101.26|99.96|101.26|99.96|101.26|99.96|101.26|99.96|1
1656197250000|2022-06-25 22:47:30|101.27|99.97|101.27|99.97|101.27|99.97|101.27|99.97|1
1656197280000|2022-06-25 22:48:00|101.26|99.96|101.27|99.97|101.27|99.97|101.26|99.96|2
1656197300000|2022-06-25 22:48:20|101.26|99.96|101.25|99.95|101.26|99.96|101.25|99.95|2
1656197310000|2022-06-25 22:48:30|101.26|99.96|101.26|99.96|101.26|99.96|101.26|99.96|1
1656197340000|2022-06-25 22:49:00|101.25|99.95|101.19|99.89|101.25|99.95|101.19|99.89|4
1656197350000|2022-06-25 22:49:10|101.18|99.88|101.21|99.91|101.21|99.91|101.18|99.88|3
1656197360000|2022-06-25 22:49:20|101.23|99.93|101.23|99.93|101.23|99.93|101.23|99.93|1
1656197370000|2022-06-25 22:49:30|101.22|99.92|101.24|99.94|101.24|99.94|101.21|99.91|5
1656197380000|2022-06-25 22:49:40|101.25|99.95|101.25|99.95|101.25|99.95|101.22|99.92|5
1656197390000|2022-06-25 22:49:50|101.21|99.91|101.18|99.88|101.21|99.91|101.18|99.88|4
1656197400000|2022-06-25 22:50:00|101.17|99.87|101.17|99.87|101.17|99.87|101.17|99.87|1
1656197410000|2022-06-25 22:50:10|101.18|99.88|101.25|99.95|101.26|99.96|101.18|99.88|5
1656197420000|2022-06-25 22:50:20|101.22|99.92|101.26|99.96|101.26|99.96|101.22|99.92|6
1656197430000|2022-06-25 22:50:30|101.25|99.95|101.23|99.93|101.26|99.96|101.23|99.93|6
1656197440000|2022-06-25 22:50:40|101.24|99.94|101.22|99.92|101.26|99.96|101.22|99.92|5
1656197460000|2022-06-25 22:51:00|101.23|99.93|101.29|99.99|101.29|99.99|101.23|99.93|5
1656197500000|2022-06-25 22:51:40|101.28|99.98|101.28|99.98|101.28|99.98|101.28|99.98|1
1656197510000|2022-06-25 22:51:50|101.29|99.99|101.29|99.99|101.29|99.99|101.29|99.99|1
1656197570000|2022-06-25 22:52:50|101.34|100.04|101.37|100.07|101.37|100.07|101.34|100.04|6
1656197580000|2022-06-25 22:53:00|101.36|100.06|101.36|100.06|101.36|100.06|101.36|100.06|1
1656197590000|2022-06-25 22:53:10|101.35|100.05|101.35|100.05|101.36|100.06|101.33|100.03|5
1656197600000|2022-06-25 22:53:20|101.36|100.06|101.35|100.05|101.36|100.06|101.34|100.04|4
1656197610000|2022-06-25 22:53:30|101.37|100.07|101.36|100.06|101.37|100.07|101.36|100.06|2
1656197620000|2022-06-25 22:53:40|101.34|100.04|101.35|100.05|101.35|100.05|101.34|100.04|2
1656197630000|2022-06-25 22:53:50|101.34|100.04|101.29|99.99|101.34|100.04|101.29|99.99|2
1656197640000|2022-06-25 22:54:00|101.28|99.98|101.28|99.98|101.28|99.98|101.28|99.98|1
1656197650000|2022-06-25 22:54:10|101.27|99.97|101.27|99.97|101.27|99.97|101.27|99.97|1
1656197670000|2022-06-25 22:54:30|101.26|99.96|101.26|99.96|101.26|99.96|101.26|99.96|1
1656197720000|2022-06-25 22:55:20|101.22|99.92|101.23|99.93|101.23|99.93|101.22|99.92|2
1656197730000|2022-06-25 22:55:30|101.24|99.94|101.24|99.94|101.24|99.94|101.24|99.94|1
1656197740000|2022-06-25 22:55:40|101.25|99.95|101.24|99.94|101.27|99.97|101.24|99.94|4
1656197750000|2022-06-25 22:55:50|101.23|99.93|101.24|99.94|101.27|99.97|101.23|99.93|8
1656197760000|2022-06-25 22:56:00|101.22|99.92|101.23|99.93|101.23|99.93|101.22|99.92|2
1656197780000|2022-06-25 22:56:20|101.26|99.96|101.27|99.97|101.27|99.97|101.24|99.94|6
1656197790000|2022-06-25 22:56:30|101.21|99.91|101.26|99.96|101.26|99.96|101.21|99.91|5
1656197800000|2022-06-25 22:56:40|101.27|99.97|101.27|99.97|101.32|100.02|101.25|99.95|11
1656197810000|2022-06-25 22:56:50|101.26|99.96|101.3|100|101.31|100.01|101.26|99.96|5
1656197820000|2022-06-25 22:57:00|101.35|100.05|101.35|100.05|101.37|100.07|101.31|100.01|9
1656197830000|2022-06-25 22:57:10|101.31|100.01|101.29|99.99|101.32|100.02|101.28|99.98|6
1656197850000|2022-06-25 22:57:30|101.32|100.02|101.28|99.98|101.34|100.04|101.26|99.96|7
1656197880000|2022-06-25 22:58:00|101.27|99.97|101.27|99.97|101.27|99.97|101.27|99.97|1
1656197890000|2022-06-25 22:58:10|101.28|99.98|101.3|100|101.38|100.08|101.27|99.97|10
1656197900000|2022-06-25 22:58:20|101.29|99.99|101.28|99.98|101.29|99.99|101.28|99.98|2
1656197910000|2022-06-25 22:58:30|101.29|99.99|101.16|99.86|101.29|99.99|101.14|99.84|12
1656197920000|2022-06-25 22:58:40|101.13|99.83|101.05|99.75|101.14|99.84|101.05|99.75|12
1656197930000|2022-06-25 22:58:50|101.04|99.74|101.28|99.98|101.29|99.99|101.04|99.74|15
1656197940000|2022-06-25 22:59:00|101.32|100.02|101.29|99.99|101.33|100.03|101.29|99.99|4
1656198010000|2022-06-25 23:00:10|101.3|100|101.3|100|101.31|100.01|101.29|99.99|5
1656198060000|2022-06-25 23:01:00|101.28|99.98|101.26|99.96|101.28|99.98|101.26|99.96|2
1656198070000|2022-06-25 23:01:10|101.25|99.95|101.21|99.91|101.25|99.95|101.21|99.91|3
1656198080000|2022-06-25 23:01:20|101.19|99.89|101.16|99.86|101.19|99.89|101.16|99.86|4
1656198090000|2022-06-25 23:01:30|101.17|99.87|101.18|99.88|101.18|99.88|101.17|99.87|2
1656198110000|2022-06-25 23:01:50|101.19|99.89|101.19|99.89|101.19|99.89|101.19|99.89|1
1656198120000|2022-06-25 23:02:00|101.25|99.95|101.24|99.94|101.25|99.95|101.24|99.94|2
1656198140000|2022-06-25 23:02:20|101.23|99.93|101.23|99.93|101.23|99.93|101.23|99.93|1
1656198150000|2022-06-25 23:02:30|101.25|99.95|101.24|99.94|101.25|99.95|101.24|99.94|2
1656198170000|2022-06-25 23:02:50|101.25|99.95|101.27|99.97|101.27|99.97|101.25|99.95|2
1656198180000|2022-06-25 23:03:00|101.28|99.98|101.32|100.02|101.32|100.02|101.28|99.98|3
1656198190000|2022-06-25 23:03:10|101.33|100.03|101.33|100.03|101.33|100.03|101.33|100.03|1
1656198210000|2022-06-25 23:03:30|101.34|100.04|101.38|100.08|101.39|100.09|101.34|100.04|5
1656198230000|2022-06-25 23:03:50|101.39|100.09|101.38|100.08|101.39|100.09|101.38|100.08|2
1656198260000|2022-06-25 23:04:20|101.39|100.09|101.44|100.14|101.44|100.14|101.39|100.09|3
1656198270000|2022-06-25 23:04:30|101.45|100.15|101.44|100.14|101.45|100.15|101.44|100.14|2
1656198280000|2022-06-25 23:04:40|101.45|100.15|101.45|100.15|101.45|100.15|101.44|100.14|3
1656198290000|2022-06-25 23:04:50|101.46|100.16|101.47|100.17|101.47|100.17|101.46|100.16|2
1656198300000|2022-06-25 23:05:00|101.48|100.18|101.49|100.19|101.51|100.21|101.48|100.18|4
1656198310000|2022-06-25 23:05:10|101.5|100.2|101.5|100.2|101.5|100.2|101.49|100.19|3
1656198320000|2022-06-25 23:05:20|101.53|100.23|101.53|100.23|101.53|100.23|101.53|100.23|1
1656198330000|2022-06-25 23:05:30|101.51|100.21|101.51|100.21|101.51|100.21|101.51|100.21|1
1656198340000|2022-06-25 23:05:40|101.5|100.2|101.49|100.19|101.5|100.2|101.49|100.19|2
1656198350000|2022-06-25 23:05:50|101.48|100.18|101.47|100.17|101.48|100.18|101.47|100.17|2
1656198360000|2022-06-25 23:06:00|101.48|100.18|101.48|100.18|101.48|100.18|101.47|100.17|3
1656198370000|2022-06-25 23:06:10|101.49|100.19|101.49|100.19|101.49|100.19|101.49|100.19|1
1656198390000|2022-06-25 23:06:30|101.5|100.2|101.49|100.19|101.5|100.2|101.48|100.18|4
1656198410000|2022-06-25 23:06:50|101.48|100.18|101.48|100.18|101.48|100.18|101.48|100.18|1
1656198470000|2022-06-25 23:07:50|101.49|100.19|101.58|100.28|101.58|100.28|101.49|100.19|5
1656198490000|2022-06-25 23:08:10|101.59|100.29|101.6|100.3|101.61|100.31|101.57|100.27|5
1656198500000|2022-06-25 23:08:20|101.59|100.29|101.59|100.29|101.59|100.29|101.59|100.29|1
1656198510000|2022-06-25 23:08:30|101.61|100.31|101.78|100.48|101.78|100.48|101.61|100.31|10
1656198520000|2022-06-25 23:08:40|101.79|100.49|101.85|100.55|101.85|100.55|101.79|100.49|10
1656198530000|2022-06-25 23:08:50|101.84|100.54|101.83|100.53|101.85|100.55|101.83|100.53|4
1656198540000|2022-06-25 23:09:00|101.82|100.52|101.84|100.54|101.86|100.56|101.81|100.51|9
1656198550000|2022-06-25 23:09:10|101.92|100.62|101.92|100.62|101.92|100.62|101.92|100.62|1
1656198560000|2022-06-25 23:09:20|101.91|100.61|101.89|100.59|101.91|100.61|101.88|100.58|5
1656198580000|2022-06-25 23:09:40|101.93|100.63|101.94|100.64|101.94|100.64|101.93|100.63|2
1656198590000|2022-06-25 23:09:50|101.95|100.65|101.95|100.65|101.95|100.65|101.95|100.65|1
1656198600000|2022-06-25 23:10:00|101.94|100.64|101.9|100.6|101.94|100.64|101.9|100.6|4
1656198620000|2022-06-25 23:10:20|101.89|100.59|101.87|100.57|101.89|100.59|101.86|100.56|3
1656198630000|2022-06-25 23:10:30|101.86|100.56|101.86|100.56|101.87|100.57|101.83|100.53|7
1656198640000|2022-06-25 23:10:40|101.85|100.55|101.85|100.55|101.86|100.56|101.85|100.55|3
1656198650000|2022-06-25 23:10:50|101.83|100.53|101.84|100.54|101.84|100.54|101.83|100.53|2
1656198660000|2022-06-25 23:11:00|101.83|100.53|101.83|100.53|101.83|100.53|101.83|100.53|1
1656198670000|2022-06-25 23:11:10|101.82|100.52|101.82|100.52|101.82|100.52|101.82|100.52|1
1656198680000|2022-06-25 23:11:20|101.81|100.51|101.8|100.5|101.81|100.51|101.8|100.5|2
1656198700000|2022-06-25 23:11:40|101.83|100.53|101.82|100.52|101.83|100.53|101.81|100.51|5
1656198710000|2022-06-25 23:11:50|101.81|100.51|101.81|100.51|101.81|100.51|101.81|100.51|1
1656198720000|2022-06-25 23:12:00|101.83|100.53|101.81|100.51|101.83|100.53|101.81|100.51|2
1656198730000|2022-06-25 23:12:10|101.8|100.5|101.81|100.51|101.81|100.51|101.8|100.5|2
1656198780000|2022-06-25 23:13:00|101.82|100.52|101.86|100.56|101.86|100.56|101.82|100.52|4
1656198790000|2022-06-25 23:13:10|101.85|100.55|101.82|100.52|101.85|100.55|101.82|100.52|4
1656198800000|2022-06-25 23:13:20|101.83|100.53|101.85|100.55|101.85|100.55|101.83|100.53|2
1656198810000|2022-06-25 23:13:30|101.84|100.54|101.82|100.52|101.84|100.54|101.81|100.51|3
1656198820000|2022-06-25 23:13:40|101.85|100.55|101.87|100.57|101.87|100.57|101.85|100.55|3
1656198830000|2022-06-25 23:13:50|101.88|100.58|101.88|100.58|101.88|100.58|101.88|100.58|1
1656198840000|2022-06-25 23:14:00|101.87|100.57|101.89|100.59|101.89|100.59|101.87|100.57|3
1656198860000|2022-06-25 23:14:20|101.91|100.61|101.91|100.61|101.91|100.61|101.9|100.6|3
1656198900000|2022-06-25 23:15:00|101.93|100.63|101.92|100.62|101.93|100.63|101.92|100.62|2
1656198910000|2022-06-25 23:15:10|101.91|100.61|101.91|100.61|101.91|100.61|101.91|100.61|1
1656198960000|2022-06-25 23:16:00|101.9|100.6|101.83|100.53|101.9|100.6|101.83|100.53|6
1656198970000|2022-06-25 23:16:10|101.82|100.52|101.87|100.57|101.88|100.58|101.82|100.52|10
1656198980000|2022-06-25 23:16:20|101.88|100.58|101.88|100.58|101.88|100.58|101.87|100.57|3
1656198990000|2022-06-25 23:16:30|101.87|100.57|101.87|100.57|101.87|100.57|101.87|100.57|1
1656199030000|2022-06-25 23:17:10|101.88|100.58|101.88|100.58|101.88|100.58|101.88|100.58|1
1656199040000|2022-06-25 23:17:20|101.87|100.57|101.87|100.57|101.87|100.57|101.87|100.57|1
1656199060000|2022-06-25 23:17:40|101.88|100.58|101.88|100.58|101.88|100.58|101.88|100.58|1
1656199070000|2022-06-25 23:17:50|101.87|100.57|101.88|100.58|101.88|100.58|101.87|100.57|2
1656199080000|2022-06-25 23:18:00|101.89|100.59|101.88|100.58|101.89|100.59|101.88|100.58|2
1656199100000|2022-06-25 23:18:20|101.95|100.65|101.99|100.69|101.99|100.69|101.95|100.65|4
1656199110000|2022-06-25 23:18:30|101.97|100.67|101.97|100.67|101.97|100.67|101.97|100.67|1
1656199120000|2022-06-25 23:18:40|101.98|100.68|101.98|100.68|101.98|100.68|101.98|100.68|1
1656199160000|2022-06-25 23:19:20|101.97|100.67|101.97|100.67|101.97|100.67|101.97|100.67|1
1656199190000|2022-06-25 23:19:50|101.98|100.68|101.98|100.68|101.98|100.68|101.98|100.68|1
1656199220000|2022-06-25 23:20:20|101.99|100.69|101.98|100.68|102|100.7|101.98|100.68|4
1656199360000|2022-06-25 23:22:40|101.99|100.69|101.99|100.69|101.99|100.69|101.99|100.69|1
1656199420000|2022-06-25 23:23:40|102|100.7|102.03|100.73|102.03|100.73|102|100.7|4
1656199450000|2022-06-25 23:24:10|102.02|100.72|102.01|100.71|102.02|100.72|102|100.7|4
1656199460000|2022-06-25 23:24:20|102|100.7|102|100.7|102|100.7|102|100.7|1
1656199470000|2022-06-25 23:24:30|101.99|100.69|102|100.7|102|100.7|101.99|100.69|2
1656199480000|2022-06-25 23:24:40|101.99|100.69|101.96|100.66|101.99|100.69|101.96|100.66|4
1656199500000|2022-06-25 23:25:00|101.94|100.64|101.83|100.53|101.94|100.64|101.83|100.53|7
1656199510000|2022-06-25 23:25:10|101.82|100.52|101.81|100.51|101.82|100.52|101.81|100.51|2
1656199520000|2022-06-25 23:25:20|101.8|100.5|101.79|100.49|101.8|100.5|101.79|100.49|2
1656199530000|2022-06-25 23:25:30|101.8|100.5|101.8|100.5|101.81|100.51|101.8|100.5|3
1656199540000|2022-06-25 23:25:40|101.81|100.51|101.8|100.5|101.81|100.51|101.8|100.5|2
1656199550000|2022-06-25 23:25:50|101.79|100.49|101.8|100.5|101.81|100.51|101.79|100.49|3
1656199560000|2022-06-25 23:26:00|101.81|100.51|101.8|100.5|101.81|100.51|101.8|100.5|2
1656199570000|2022-06-25 23:26:10|101.81|100.51|101.81|100.51|101.81|100.51|101.81|100.51|1
1656199580000|2022-06-25 23:26:20|101.8|100.5|101.8|100.5|101.8|100.5|101.8|100.5|1
1656199590000|2022-06-25 23:26:30|101.81|100.51|101.81|100.51|101.81|100.51|101.81|100.51|1
1656199600000|2022-06-25 23:26:40|101.79|100.49|101.81|100.51|101.81|100.51|101.79|100.49|2
1656199610000|2022-06-25 23:26:50|101.82|100.52|101.88|100.58|101.88|100.58|101.82|100.52|3
1656199620000|2022-06-25 23:27:00|101.94|100.64|101.94|100.64|101.95|100.65|101.94|100.64|3
1656199630000|2022-06-25 23:27:10|101.95|100.65|101.95|100.65|101.97|100.67|101.95|100.65|4
1656199640000|2022-06-25 23:27:20|101.96|100.66|101.96|100.66|101.97|100.67|101.96|100.66|3
1656199650000|2022-06-25 23:27:30|101.99|100.69|101.99|100.69|101.99|100.69|101.99|100.69|1
1656199660000|2022-06-25 23:27:40|101.98|100.68|101.94|100.64|101.98|100.68|101.94|100.64|4
1656199670000|2022-06-25 23:27:50|101.95|100.65|101.94|100.64|101.95|100.65|101.91|100.61|4
1656199690000|2022-06-25 23:28:10|101.95|100.65|101.94|100.64|101.95|100.65|101.94|100.64|2
1656199710000|2022-06-25 23:28:30|101.93|100.63|101.84|100.54|101.93|100.63|101.84|100.54|6
1656199720000|2022-06-25 23:28:40|101.82|100.52|101.52|100.22|101.83|100.53|101.43|100.13|22
1656199730000|2022-06-25 23:28:50|101.53|100.23|101.52|100.22|101.53|100.23|101.48|100.18|11
1656199740000|2022-06-25 23:29:00|101.51|100.21|101.52|100.22|101.52|100.22|101.51|100.21|4
1656199750000|2022-06-25 23:29:10|101.49|100.19|101.53|100.23|101.54|100.24|101.49|100.19|4
1656199760000|2022-06-25 23:29:20|101.52|100.22|101.52|100.22|101.52|100.22|101.52|100.22|1
1656199770000|2022-06-25 23:29:30|101.51|100.21|101.52|100.22|101.52|100.22|101.51|100.21|2
1656199780000|2022-06-25 23:29:40|101.51|100.21|101.53|100.23|101.53|100.23|101.51|100.21|5
1656199800000|2022-06-25 23:30:00|101.52|100.22|101.47|100.17|101.52|100.22|101.46|100.16|5
1656199810000|2022-06-25 23:30:10|101.46|100.16|101.41|100.11|101.47|100.17|101.41|100.11|9
1656199820000|2022-06-25 23:30:20|101.42|100.12|101.42|100.12|101.42|100.12|101.42|100.12|1
1656199840000|2022-06-25 23:30:40|101.41|100.11|101.36|100.06|101.41|100.11|101.36|100.06|7
1656199850000|2022-06-25 23:30:50|101.35|100.05|101.34|100.04|101.36|100.06|101.32|100.02|8
1656199860000|2022-06-25 23:31:00|101.35|100.05|101.33|100.03|101.35|100.05|101.33|100.03|2
1656199870000|2022-06-25 23:31:10|101.34|100.04|101.34|100.04|101.34|100.04|101.34|100.04|1
1656199880000|2022-06-25 23:31:20|101.36|100.06|101.42|100.12|101.42|100.12|101.36|100.06|6
1656199900000|2022-06-25 23:31:40|101.44|100.14|101.43|100.13|101.44|100.14|101.43|100.13|2
1656199910000|2022-06-25 23:31:50|101.44|100.14|101.44|100.14|101.44|100.14|101.44|100.14|1
1656199960000|2022-06-25 23:32:40|101.43|100.13|101.38|100.08|101.43|100.13|101.37|100.07|5
1656199970000|2022-06-25 23:32:50|101.37|100.07|101.36|100.06|101.37|100.07|101.36|100.06|2
1656199980000|2022-06-25 23:33:00|101.35|100.05|101.34|100.04|101.35|100.05|101.34|100.04|2
1656199990000|2022-06-25 23:33:10|101.31|100.01|101.35|100.05|101.35|100.05|101.3|100|6
1656200040000|2022-06-25 23:34:00|101.34|100.04|101.28|99.98|101.34|100.04|101.28|99.98|5
1656200050000|2022-06-25 23:34:10|101.27|99.97|101.27|99.97|101.27|99.97|101.27|99.97|1
1656200060000|2022-06-25 23:34:20|101.26|99.96|101.27|99.97|101.27|99.97|101.26|99.96|2
1656200070000|2022-06-25 23:34:30|101.28|99.98|101.29|99.99|101.29|99.99|101.28|99.98|4
1656200110000|2022-06-25 23:35:10|101.28|99.98|101.28|99.98|101.28|99.98|101.28|99.98|1
1656200120000|2022-06-25 23:35:20|101.29|99.99|101.29|99.99|101.29|99.99|101.29|99.99|1
1656200140000|2022-06-25 23:35:40|101.28|99.98|101.28|99.98|101.28|99.98|101.28|99.98|1
1656200200000|2022-06-25 23:36:40|101.27|99.97|101.28|99.98|101.29|99.99|101.27|99.97|3
1656200220000|2022-06-25 23:37:00|101.27|99.97|101.25|99.95|101.27|99.97|101.25|99.95|3
1656200240000|2022-06-25 23:37:20|101.24|99.94|101.24|99.94|101.24|99.94|101.24|99.94|1
1656200250000|2022-06-25 23:37:30|101.23|99.93|101.23|99.93|101.23|99.93|101.23|99.93|1
1656200260000|2022-06-25 23:37:40|101.24|99.94|101.24|99.94|101.24|99.94|101.24|99.94|1
1656200270000|2022-06-25 23:37:50|101.25|99.95|101.29|99.99|101.29|99.99|101.25|99.95|3
1656200300000|2022-06-25 23:38:20|101.28|99.98|101.27|99.97|101.28|99.98|101.27|99.97|2
1656200310000|2022-06-25 23:38:30|101.23|99.93|101.24|99.94|101.24|99.94|101.23|99.93|2
1656200330000|2022-06-25 23:38:50|101.25|99.95|101.26|99.96|101.26|99.96|101.25|99.95|2
1656200340000|2022-06-25 23:39:00|101.25|99.95|101.25|99.95|101.25|99.95|101.25|99.95|1
1656200350000|2022-06-25 23:39:10|101.24|99.94|101.24|99.94|101.24|99.94|101.23|99.93|3
1656200360000|2022-06-25 23:39:20|101.22|99.92|101.19|99.89|101.22|99.92|101.18|99.88|4
1656200370000|2022-06-25 23:39:30|101.18|99.88|101.22|99.92|101.23|99.93|101.18|99.88|4
1656200390000|2022-06-25 23:39:50|101.21|99.91|101.21|99.91|101.22|99.92|101.21|99.91|3
1656200400000|2022-06-25 23:40:00|101.26|99.96|101.28|99.98|101.28|99.98|101.26|99.96|5
1656200410000|2022-06-25 23:40:10|101.29|99.99|101.31|100.01|101.31|100.01|101.29|99.99|3
1656200420000|2022-06-25 23:40:20|101.3|100|101.31|100.01|101.31|100.01|101.3|100|2
1656200440000|2022-06-25 23:40:40|101.3|100|101.25|99.95|101.3|100|101.25|99.95|4
1656200450000|2022-06-25 23:40:50|101.24|99.94|101.24|99.94|101.24|99.94|101.24|99.94|1
1656200460000|2022-06-25 23:41:00|101.25|99.95|101.24|99.94|101.25|99.95|101.24|99.94|2
1656200480000|2022-06-25 23:41:20|101.23|99.93|101.23|99.93|101.23|99.93|101.23|99.93|1
1656200550000|2022-06-25 23:42:30|101.22|99.92|101.22|99.92|101.22|99.92|101.21|99.91|3
1656200660000|2022-06-25 23:44:20|101.21|99.91|101.21|99.91|101.21|99.91|101.21|99.91|1
1656200700000|2022-06-25 23:45:00|101.22|99.92|101.21|99.91|101.22|99.92|101.21|99.91|2
1656200710000|2022-06-25 23:45:10|101.22|99.92|101.12|99.82|101.22|99.92|101.1|99.8|11
1656200720000|2022-06-25 23:45:20|101.11|99.81|101.11|99.81|101.11|99.81|101.1|99.8|3
1656200740000|2022-06-25 23:45:40|101.12|99.82|101.13|99.83|101.13|99.83|101.12|99.82|2
1656200750000|2022-06-25 23:45:50|101.12|99.82|101.12|99.82|101.12|99.82|101.12|99.82|1
1656200770000|2022-06-25 23:46:10|101.11|99.81|101.12|99.82|101.12|99.82|101.11|99.81|6
1656200790000|2022-06-25 23:46:30|101.17|99.87|101.18|99.88|101.19|99.89|101.17|99.87|4
1656200800000|2022-06-25 23:46:40|101.21|99.91|101.23|99.93|101.23|99.93|101.21|99.91|3
1656200810000|2022-06-25 23:46:50|101.22|99.92|101.23|99.93|101.23|99.93|101.22|99.92|2
1656200820000|2022-06-25 23:47:00|101.24|99.94|101.32|100.02|101.32|100.02|101.24|99.94|6
1656200830000|2022-06-25 23:47:10|101.33|100.03|101.32|100.02|101.33|100.03|101.32|100.02|2
1656200850000|2022-06-25 23:47:30|101.33|100.03|101.33|100.03|101.33|100.03|101.33|100.03|1
1656200870000|2022-06-25 23:47:50|101.32|100.02|101.23|99.93|101.32|100.02|101.23|99.93|8
1656200880000|2022-06-25 23:48:00|101.22|99.92|101.22|99.92|101.22|99.92|101.22|99.92|1
1656200910000|2022-06-25 23:48:30|101.21|99.91|101.21|99.91|101.21|99.91|101.21|99.91|1
1656200940000|2022-06-25 23:49:00|101.22|99.92|101.22|99.92|101.22|99.92|101.22|99.92|1
1656200950000|2022-06-25 23:49:10|101.21|99.91|101.14|99.84|101.21|99.91|101.14|99.84|5
1656200970000|2022-06-25 23:49:30|101.13|99.83|101.11|99.81|101.13|99.83|101.1|99.8|5
1656200980000|2022-06-25 23:49:40|101.09|99.79|101.07|99.77|101.09|99.79|101.05|99.75|9
1656200990000|2022-06-25 23:49:50|101.08|99.78|101.08|99.78|101.08|99.78|101.08|99.78|1
1656201000000|2022-06-25 23:50:00|101.07|99.77|101.08|99.78|101.08|99.78|101.06|99.76|6
1656201010000|2022-06-25 23:50:10|101.07|99.77|101.04|99.74|101.09|99.79|101.04|99.74|8
1656201020000|2022-06-25 23:50:20|101.07|99.77|101.05|99.75|101.07|99.77|101.05|99.75|5
1656201030000|2022-06-25 23:50:30|101.04|99.74|101.07|99.77|101.08|99.78|101.04|99.74|5
1656201040000|2022-06-25 23:50:40|101.08|99.78|101.12|99.82|101.12|99.82|101.08|99.78|2
1656201060000|2022-06-25 23:51:00|101.11|99.81|101.06|99.76|101.11|99.81|101.06|99.76|5
1656201070000|2022-06-25 23:51:10|101.07|99.77|101.1|99.8|101.12|99.82|101.06|99.76|8
1656201080000|2022-06-25 23:51:20|101.09|99.79|101.09|99.79|101.09|99.79|101.09|99.79|1
1656201090000|2022-06-25 23:51:30|101.1|99.8|101.1|99.8|101.1|99.8|101.1|99.8|1
1656201100000|2022-06-25 23:51:40|101.11|99.81|101.18|99.88|101.18|99.88|101.11|99.81|8
1656201110000|2022-06-25 23:51:50|101.16|99.86|101.16|99.86|101.16|99.86|101.16|99.86|1
1656201120000|2022-06-25 23:52:00|101.17|99.87|101.19|99.89|101.2|99.9|101.17|99.87|4
1656201130000|2022-06-25 23:52:10|101.21|99.91|101.29|99.99|101.29|99.99|101.21|99.91|6
1656201140000|2022-06-25 23:52:20|101.28|99.98|101.28|99.98|101.28|99.98|101.27|99.97|3
1656201150000|2022-06-25 23:52:30|101.27|99.97|101.28|99.98|101.28|99.98|101.26|99.96|5
1656201160000|2022-06-25 23:52:40|101.27|99.97|101.27|99.97|101.27|99.97|101.27|99.97|1
1656201170000|2022-06-25 23:52:50|101.28|99.98|101.27|99.97|101.28|99.98|101.27|99.97|2
1656201180000|2022-06-25 23:53:00|101.28|99.98|101.27|99.97|101.28|99.98|101.27|99.97|2
1656201190000|2022-06-25 23:53:10|101.24|99.94|101.23|99.93|101.24|99.94|101.23|99.93|2
1656201200000|2022-06-25 23:53:20|101.24|99.94|101.24|99.94|101.24|99.94|101.24|99.94|1
1656201210000|2022-06-25 23:53:30|101.22|99.92|101.23|99.93|101.23|99.93|101.22|99.92|4
1656201230000|2022-06-25 23:53:50|101.24|99.94|101.29|99.99|101.29|99.99|101.24|99.94|4
1656201260000|2022-06-25 23:54:20|101.28|99.98|101.28|99.98|101.28|99.98|101.27|99.97|3
1656201300000|2022-06-25 23:55:00|101.31|100.01|101.36|100.06|101.36|100.06|101.31|100.01|3
1656201310000|2022-06-25 23:55:10|101.35|100.05|101.35|100.05|101.35|100.05|101.35|100.05|1
1656201320000|2022-06-25 23:55:20|101.34|100.04|101.34|100.04|101.34|100.04|101.34|100.04|1
1656201400000|2022-06-25 23:56:40|101.31|100.01|101.32|100.02|101.32|100.02|101.31|100.01|2
1656201430000|2022-06-25 23:57:10|101.33|100.03|101.42|100.12|101.42|100.12|101.33|100.03|6
1656201440000|2022-06-25 23:57:20|101.43|100.13|101.63|100.33|101.63|100.33|101.43|100.13|13
1656201450000|2022-06-25 23:57:30|101.64|100.34|101.71|100.41|101.72|100.42|101.63|100.33|11
1656201460000|2022-06-25 23:57:40|101.72|100.42|101.59|100.29|101.73|100.43|101.58|100.28|9
1656201470000|2022-06-25 23:57:50|101.55|100.25|101.52|100.22|101.55|100.25|101.52|100.22|6
1656201480000|2022-06-25 23:58:00|101.49|100.19|101.41|100.11|101.5|100.2|101.41|100.11|9
1656201490000|2022-06-25 23:58:10|101.43|100.13|101.49|100.19|101.5|100.2|101.42|100.12|9
1656201500000|2022-06-25 23:58:20|101.5|100.2|101.44|100.14|101.5|100.2|101.44|100.14|5
1656201510000|2022-06-25 23:58:30|101.43|100.13|101.33|100.03|101.43|100.13|101.33|100.03|8
1656201520000|2022-06-25 23:58:40|101.3|100|101.24|99.94|101.3|100|101.24|99.94|6
1656201530000|2022-06-25 23:58:50|101.23|99.93|101.29|99.99|101.3|100|101.23|99.93|5
1656201540000|2022-06-25 23:59:00|101.3|100|101.3|100|101.3|100|101.3|100|1
1656201550000|2022-06-25 23:59:10|101.31|100.01|101.31|100.01|101.31|100.01|101.31|100.01|1
1656201560000|2022-06-25 23:59:20|101.3|100|101.31|100.01|101.31|100.01|101.3|100|6
1656201570000|2022-06-25 23:59:30|101.3|100|101.3|100|101.3|100|101.3|100|1
1656201590000|2022-06-25 23:59:50|101.31|100.01|101.31|100.01|101.31|100.01|101.31|100.01|1
1656201600000|2022-06-26 00:00:00|101.3|100|101.3|100|101.31|100.01|101.3|100|3
1656201610000|2022-06-26 00:00:10|101.31|100.01|101.4|100.1|101.4|100.1|101.3|100|6
1656201620000|2022-06-26 00:00:20|101.41|100.11|101.41|100.11|101.41|100.11|101.41|100.11|1
1656201640000|2022-06-26 00:00:40|101.37|100.07|101.36|100.06|101.37|100.07|101.36|100.06|2
1656201650000|2022-06-26 00:00:50|101.34|100.04|101.33|100.03|101.34|100.04|101.33|100.03|2
1656201680000|2022-06-26 00:01:20|101.31|100.01|101.3|100|101.31|100.01|101.28|99.98|4
1656201700000|2022-06-26 00:01:40|101.29|99.99|101.24|99.94|101.29|99.99|101.24|99.94|4
1656201710000|2022-06-26 00:01:50|101.23|99.93|101.23|99.93|101.23|99.93|101.23|99.93|1
1656201740000|2022-06-26 00:02:20|101.22|99.92|101.22|99.92|101.22|99.92|101.22|99.92|1
1656201760000|2022-06-26 00:02:40|101.23|99.93|101.19|99.89|101.23|99.93|101.19|99.89|3
1656201810000|2022-06-26 00:03:30|101.2|99.9|101.21|99.91|101.21|99.91|101.2|99.9|2
1656201830000|2022-06-26 00:03:50|101.22|99.92|101.22|99.92|101.22|99.92|101.22|99.92|1
1656201880000|2022-06-26 00:04:40|101.23|99.93|101.28|99.98|101.3|100|101.23|99.93|6
1656201890000|2022-06-26 00:04:50|101.29|99.99|101.28|99.98|101.29|99.99|101.28|99.98|2
1656201900000|2022-06-26 00:05:00|101.29|99.99|101.33|100.03|101.33|100.03|101.28|99.98|5
1656201910000|2022-06-26 00:05:10|101.32|100.02|101.25|99.95|101.32|100.02|101.25|99.95|5
1656201920000|2022-06-26 00:05:20|101.24|99.94|101.21|99.91|101.24|99.94|101.21|99.91|3
1656201930000|2022-06-26 00:05:30|101.22|99.92|101.3|100|101.3|100|101.22|99.92|6
1656201950000|2022-06-26 00:05:50|101.31|100.01|101.41|100.11|101.41|100.11|101.31|100.01|6
1656201960000|2022-06-26 00:06:00|101.4|100.1|101.41|100.11|101.41|100.11|101.4|100.1|2
1656201970000|2022-06-26 00:06:10|101.42|100.12|101.42|100.12|101.42|100.12|101.41|100.11|5
1656201980000|2022-06-26 00:06:20|101.41|100.11|101.48|100.18|101.48|100.18|101.41|100.11|5
1656201990000|2022-06-26 00:06:30|101.49|100.19|101.49|100.19|101.49|100.19|101.49|100.19|1
1656202000000|2022-06-26 00:06:40|101.5|100.2|101.59|100.29|101.59|100.29|101.5|100.2|5
1656202010000|2022-06-26 00:06:50|101.58|100.28|101.53|100.23|101.59|100.29|101.53|100.23|6
1656202020000|2022-06-26 00:07:00|101.52|100.22|101.52|100.22|101.52|100.22|101.52|100.22|1
1656202030000|2022-06-26 00:07:10|101.53|100.23|101.53|100.23|101.53|100.23|101.53|100.23|1
1656202040000|2022-06-26 00:07:20|101.55|100.25|101.59|100.29|101.59|100.29|101.55|100.25|4
1656202050000|2022-06-26 00:07:30|101.6|100.3|101.62|100.32|101.62|100.32|101.6|100.3|3
1656202080000|2022-06-26 00:08:00|101.67|100.37|101.84|100.54|101.84|100.54|101.67|100.37|13
1656202090000|2022-06-26 00:08:10|101.82|100.52|101.76|100.46|101.82|100.52|101.76|100.46|4
1656202110000|2022-06-26 00:08:30|101.75|100.45|101.75|100.45|101.75|100.45|101.75|100.45|1
1656202120000|2022-06-26 00:08:40|101.74|100.44|101.74|100.44|101.74|100.44|101.74|100.44|1
1656202140000|2022-06-26 00:09:00|101.73|100.43|101.76|100.46|101.76|100.46|101.73|100.43|4
1656202160000|2022-06-26 00:09:20|101.75|100.45|101.74|100.44|101.75|100.45|101.74|100.44|2
1656202170000|2022-06-26 00:09:30|101.73|100.43|101.72|100.42|101.73|100.43|101.7|100.4|3
1656202180000|2022-06-26 00:09:40|101.71|100.41|101.68|100.38|101.71|100.41|101.68|100.38|7
1656202190000|2022-06-26 00:09:50|101.66|100.36|101.46|100.16|101.66|100.36|101.46|100.16|9
1656202200000|2022-06-26 00:10:00|101.45|100.15|101.44|100.14|101.45|100.15|101.42|100.12|6
1656202210000|2022-06-26 00:10:10|101.43|100.13|101.43|100.13|101.43|100.13|101.43|100.13|1
1656202220000|2022-06-26 00:10:20|101.42|100.12|101.42|100.12|101.42|100.12|101.42|100.12|1
1656202240000|2022-06-26 00:10:40|101.41|100.11|101.37|100.07|101.41|100.11|101.37|100.07|4
1656202260000|2022-06-26 00:11:00|101.36|100.06|101.32|100.02|101.36|100.06|101.32|100.02|5
1656202270000|2022-06-26 00:11:10|101.31|100.01|101.31|100.01|101.31|100.01|101.31|100.01|1
1656202280000|2022-06-26 00:11:20|101.32|100.02|101.32|100.02|101.32|100.02|101.32|100.02|1
1656202290000|2022-06-26 00:11:30|101.31|100.01|101.31|100.01|101.31|100.01|101.31|100.01|1
1656202310000|2022-06-26 00:11:50|101.32|100.02|101.31|100.01|101.33|100.03|101.31|100.01|3
1656202320000|2022-06-26 00:12:00|101.32|100.02|101.38|100.08|101.38|100.08|101.32|100.02|3
1656202330000|2022-06-26 00:12:10|101.37|100.07|101.33|100.03|101.37|100.07|101.33|100.03|6
1656202340000|2022-06-26 00:12:20|101.32|100.02|101.24|99.94|101.32|100.02|101.24|99.94|7
1656202350000|2022-06-26 00:12:30|101.23|99.93|101.21|99.91|101.23|99.93|101.21|99.91|3
1656202360000|2022-06-26 00:12:40|101.22|99.92|101.21|99.91|101.24|99.94|101.21|99.91|5
1656202370000|2022-06-26 00:12:50|101.18|99.88|101.13|99.83|101.18|99.88|101.13|99.83|5
1656202380000|2022-06-26 00:13:00|101.12|99.82|101.11|99.81|101.12|99.82|101.11|99.81|2
1656202390000|2022-06-26 00:13:10|101.1|99.8|100.97|99.67|101.1|99.8|100.97|99.67|10
1656202400000|2022-06-26 00:13:20|100.96|99.66|101.08|99.78|101.08|99.78|100.93|99.63|13
1656202410000|2022-06-26 00:13:30|101.06|99.76|100.99|99.69|101.06|99.76|100.99|99.69|8
1656202420000|2022-06-26 00:13:40|101.02|99.72|101.05|99.75|101.08|99.78|101.02|99.72|7
1656202430000|2022-06-26 00:13:50|101.06|99.76|101.07|99.77|101.07|99.77|101.06|99.76|2
1656202440000|2022-06-26 00:14:00|101.08|99.78|101.07|99.77|101.08|99.78|101.05|99.75|6
1656202450000|2022-06-26 00:14:10|101.09|99.79|101.05|99.75|101.09|99.79|101.05|99.75|6
1656202460000|2022-06-26 00:14:20|101.06|99.76|101.05|99.75|101.07|99.77|101.05|99.75|3
1656202470000|2022-06-26 00:14:30|101.04|99.74|101.03|99.73|101.04|99.74|101.03|99.73|2
1656202480000|2022-06-26 00:14:40|101.02|99.72|101.02|99.72|101.02|99.72|101.02|99.72|1
1656202490000|2022-06-26 00:14:50|101.03|99.73|101.06|99.76|101.11|99.81|101.03|99.73|6
1656202500000|2022-06-26 00:15:00|101.08|99.78|101.12|99.82|101.12|99.82|101.08|99.78|4
1656202510000|2022-06-26 00:15:10|101.13|99.83|101.19|99.89|101.28|99.98|101.13|99.83|15
1656202520000|2022-06-26 00:15:20|101.2|99.9|101.19|99.89|101.2|99.9|101.19|99.89|2
1656202530000|2022-06-26 00:15:30|101.18|99.88|101.18|99.88|101.19|99.89|101.17|99.87|5
1656202540000|2022-06-26 00:15:40|101.16|99.86|101.18|99.88|101.18|99.88|101.16|99.86|3
1656202570000|2022-06-26 00:16:10|101.17|99.87|101.17|99.87|101.17|99.87|101.17|99.87|1
1656202600000|2022-06-26 00:16:40|101.15|99.85|101.14|99.84|101.15|99.85|101.14|99.84|2
1656202610000|2022-06-26 00:16:50|101.13|99.83|101.08|99.78|101.13|99.83|101.08|99.78|6
1656202620000|2022-06-26 00:17:00|101.07|99.77|101.06|99.76|101.07|99.77|101.06|99.76|2
1656202630000|2022-06-26 00:17:10|101.05|99.75|101.06|99.76|101.06|99.76|101.05|99.75|2
1656202640000|2022-06-26 00:17:20|101.09|99.79|101.08|99.78|101.09|99.79|101.08|99.78|2
1656202650000|2022-06-26 00:17:30|101.07|99.77|101.06|99.76|101.07|99.77|101.06|99.76|2
1656202660000|2022-06-26 00:17:40|101.05|99.75|101.05|99.75|101.05|99.75|101.05|99.75|1
1656202680000|2022-06-26 00:18:00|101.04|99.74|101.03|99.73|101.04|99.74|101.03|99.73|2
1656202700000|2022-06-26 00:18:20|101.02|99.72|101.03|99.73|101.03|99.73|101.02|99.72|2
1656202730000|2022-06-26 00:18:50|101.02|99.72|101.02|99.72|101.02|99.72|101.02|99.72|1
1656202740000|2022-06-26 00:19:00|101.01|99.71|101.11|99.81|101.11|99.81|101.01|99.71|10
1656202750000|2022-06-26 00:19:10|101.12|99.82|101.17|99.87|101.17|99.87|101.12|99.82|5
1656202760000|2022-06-26 00:19:20|101.18|99.88|101.18|99.88|101.18|99.88|101.18|99.88|1
1656202780000|2022-06-26 00:19:40|101.17|99.87|101.18|99.88|101.18|99.88|101.17|99.87|2
1656202790000|2022-06-26 00:19:50|101.17|99.87|101.15|99.85|101.17|99.87|101.15|99.85|2
1656202800000|2022-06-26 00:20:00|101.16|99.86|101.17|99.87|101.17|99.87|101.16|99.86|2
1656202820000|2022-06-26 00:20:20|101.18|99.88|101.26|99.96|101.27|99.97|101.18|99.88|6
1656202830000|2022-06-26 00:20:30|101.25|99.95|101.25|99.95|101.25|99.95|101.25|99.95|1
1656202840000|2022-06-26 00:20:40|101.26|99.96|101.35|100.05|101.35|100.05|101.26|99.96|9
1656202850000|2022-06-26 00:20:50|101.34|100.04|101.34|100.04|101.34|100.04|101.33|100.03|3
1656202860000|2022-06-26 00:21:00|101.35|100.05|101.35|100.05|101.35|100.05|101.35|100.05|1
1656202870000|2022-06-26 00:21:10|101.38|100.08|101.37|100.07|101.38|100.08|101.37|100.07|2
1656202890000|2022-06-26 00:21:30|101.36|100.06|101.28|99.98|101.36|100.06|101.28|99.98|6
1656202900000|2022-06-26 00:21:40|101.29|99.99|101.29|99.99|101.29|99.99|101.29|99.99|1
1656202920000|2022-06-26 00:22:00|101.32|100.02|101.31|100.01|101.32|100.02|101.31|100.01|2
1656202950000|2022-06-26 00:22:30|101.32|100.02|101.3|100|101.35|100.05|101.3|100|5
1656202960000|2022-06-26 00:22:40|101.29|99.99|101.25|99.95|101.29|99.99|101.24|99.94|5
1656202970000|2022-06-26 00:22:50|101.24|99.94|101.28|99.98|101.28|99.98|101.23|99.93|6
1656202990000|2022-06-26 00:23:10|101.29|99.99|101.36|100.06|101.37|100.07|101.29|99.99|6
1656203000000|2022-06-26 00:23:20|101.35|100.05|101.35|100.05|101.35|100.05|101.35|100.05|1
1656203040000|2022-06-26 00:24:00|101.36|100.06|101.42|100.12|101.42|100.12|101.36|100.06|4
1656203050000|2022-06-26 00:24:10|101.43|100.13|101.43|100.13|101.43|100.13|101.43|100.13|1
1656203060000|2022-06-26 00:24:20|101.44|100.14|101.5|100.2|101.5|100.2|101.44|100.14|5
1656203070000|2022-06-26 00:24:30|101.49|100.19|101.49|100.19|101.49|100.19|101.46|100.16|5
1656203090000|2022-06-26 00:24:50|101.48|100.18|101.45|100.15|101.48|100.18|101.44|100.14|4
1656203100000|2022-06-26 00:25:00|101.44|100.14|101.45|100.15|101.45|100.15|101.44|100.14|2
1656203110000|2022-06-26 00:25:10|101.48|100.18|101.48|100.18|101.48|100.18|101.48|100.18|1
1656203120000|2022-06-26 00:25:20|101.5|100.2|101.49|100.19|101.5|100.2|101.49|100.19|2
1656203130000|2022-06-26 00:25:30|101.48|100.18|101.48|100.18|101.48|100.18|101.47|100.17|3
1656203140000|2022-06-26 00:25:40|101.47|100.17|101.48|100.18|101.48|100.18|101.47|100.17|2
1656203160000|2022-06-26 00:26:00|101.44|100.14|101.35|100.05|101.44|100.14|101.35|100.05|8
1656203170000|2022-06-26 00:26:10|101.34|100.04|101.34|100.04|101.34|100.04|101.34|100.04|1
1656203180000|2022-06-26 00:26:20|101.35|100.05|101.38|100.08|101.38|100.08|101.35|100.05|3
1656203190000|2022-06-26 00:26:30|101.36|100.06|101.35|100.05|101.36|100.06|101.35|100.05|2
1656203200000|2022-06-26 00:26:40|101.34|100.04|101.33|100.03|101.34|100.04|101.33|100.03|2
1656203220000|2022-06-26 00:27:00|101.31|100.01|101.28|99.98|101.31|100.01|101.28|99.98|3
1656203230000|2022-06-26 00:27:10|101.27|99.97|101.27|99.97|101.28|99.98|101.26|99.96|4
1656203240000|2022-06-26 00:27:20|101.26|99.96|101.28|99.98|101.28|99.98|101.26|99.96|3
1656203250000|2022-06-26 00:27:30|101.26|99.96|101.25|99.95|101.26|99.96|101.25|99.95|2
1656203260000|2022-06-26 00:27:40|101.27|99.97|101.31|100.01|101.32|100.02|101.27|99.97|5
1656203270000|2022-06-26 00:27:50|101.3|100|101.28|99.98|101.3|100|101.28|99.98|2
1656203280000|2022-06-26 00:28:00|101.29|99.99|101.32|100.02|101.32|100.02|101.29|99.99|3
1656203290000|2022-06-26 00:28:10|101.33|100.03|101.41|100.11|101.41|100.11|101.33|100.03|5
1656203300000|2022-06-26 00:28:20|101.39|100.09|101.38|100.08|101.39|100.09|101.36|100.06|3
1656203310000|2022-06-26 00:28:30|101.39|100.09|101.39|100.09|101.39|100.09|101.39|100.09|1
1656203350000|2022-06-26 00:29:10|101.38|100.08|101.36|100.06|101.38|100.08|101.36|100.06|3
1656203360000|2022-06-26 00:29:20|101.32|100.02|101.32|100.02|101.32|100.02|101.32|100.02|1
1656203370000|2022-06-26 00:29:30|101.31|100.01|101.29|99.99|101.31|100.01|101.29|99.99|2
1656203380000|2022-06-26 00:29:40|101.32|100.02|101.27|99.97|101.33|100.03|101.27|99.97|7
1656203390000|2022-06-26 00:29:50|101.26|99.96|101.28|99.98|101.29|99.99|101.26|99.96|4
1656203400000|2022-06-26 00:30:00|101.27|99.97|101.28|99.98|101.28|99.98|101.27|99.97|4
1656203410000|2022-06-26 00:30:10|101.29|99.99|101.34|100.04|101.34|100.04|101.29|99.99|4
1656203420000|2022-06-26 00:30:20|101.38|100.08|101.4|100.1|101.4|100.1|101.38|100.08|2
1656203430000|2022-06-26 00:30:30|101.41|100.11|101.35|100.05|101.42|100.12|101.35|100.05|6
1656203440000|2022-06-26 00:30:40|101.34|100.04|101.28|99.98|101.34|100.04|101.27|99.97|5
1656203450000|2022-06-26 00:30:50|101.26|99.96|101.21|99.91|101.26|99.96|101.2|99.9|6
1656203460000|2022-06-26 00:31:00|101.22|99.92|101.27|99.97|101.28|99.98|101.22|99.92|4
1656203480000|2022-06-26 00:31:20|101.26|99.96|101.26|99.96|101.26|99.96|101.26|99.96|1
1656203500000|2022-06-26 00:31:40|101.27|99.97|101.27|99.97|101.28|99.98|101.27|99.97|3
1656203510000|2022-06-26 00:31:50|101.28|99.98|101.29|99.99|101.3|100|101.28|99.98|3
1656203560000|2022-06-26 00:32:40|101.33|100.03|101.3|100|101.33|100.03|101.3|100|3
1656203600000|2022-06-26 00:33:20|101.29|99.99|101.21|99.91|101.29|99.99|101.21|99.91|4
1656203610000|2022-06-26 00:33:30|101.2|99.9|101.16|99.86|101.2|99.9|101.16|99.86|6
1656203620000|2022-06-26 00:33:40|101.15|99.85|101.12|99.82|101.16|99.86|101.12|99.82|6
1656203630000|2022-06-26 00:33:50|101.11|99.81|101.15|99.85|101.15|99.85|101.1|99.8|4
1656203640000|2022-06-26 00:34:00|101.14|99.84|101.15|99.85|101.17|99.87|101.14|99.84|5
1656203650000|2022-06-26 00:34:10|101.13|99.83|101.12|99.82|101.13|99.83|101.12|99.82|4
1656203660000|2022-06-26 00:34:20|101.13|99.83|101.13|99.83|101.13|99.83|101.13|99.83|1
1656203680000|2022-06-26 00:34:40|101.12|99.82|101.1|99.8|101.12|99.82|101.1|99.8|3
1656203690000|2022-06-26 00:34:50|101.09|99.79|101.04|99.74|101.09|99.79|101.04|99.74|2
1656203700000|2022-06-26 00:35:00|101.03|99.73|101.03|99.73|101.03|99.73|101.03|99.73|1
1656203710000|2022-06-26 00:35:10|101.05|99.75|101.07|99.77|101.09|99.79|101.05|99.75|5
1656203720000|2022-06-26 00:35:20|101.05|99.75|101.06|99.76|101.06|99.76|101.05|99.75|2
1656203740000|2022-06-26 00:35:40|101.13|99.83|101.17|99.87|101.17|99.87|101.13|99.83|5
1656203750000|2022-06-26 00:35:50|101.16|99.86|101.16|99.86|101.16|99.86|101.16|99.86|1
1656203770000|2022-06-26 00:36:10|101.17|99.87|101.16|99.86|101.17|99.87|101.16|99.86|2
1656203780000|2022-06-26 00:36:20|101.17|99.87|101.2|99.9|101.2|99.9|101.17|99.87|2
1656203790000|2022-06-26 00:36:30|101.18|99.88|101.15|99.85|101.18|99.88|101.15|99.85|4
1656203800000|2022-06-26 00:36:40|101.14|99.84|101.13|99.83|101.14|99.84|101.12|99.82|4
1656203810000|2022-06-26 00:36:50|101.14|99.84|101.14|99.84|101.14|99.84|101.14|99.84|1
1656203900000|2022-06-26 00:38:20|101.15|99.85|101.19|99.89|101.19|99.89|101.15|99.85|2
1656203910000|2022-06-26 00:38:30|101.2|99.9|101.22|99.92|101.22|99.92|101.2|99.9|2
1656203920000|2022-06-26 00:38:40|101.21|99.91|101.15|99.85|101.21|99.91|101.15|99.85|7
1656203930000|2022-06-26 00:38:50|101.14|99.84|101.09|99.79|101.14|99.84|101.09|99.79|5
1656203950000|2022-06-26 00:39:10|101.1|99.8|101.15|99.85|101.15|99.85|101.1|99.8|4
1656203960000|2022-06-26 00:39:20|101.14|99.84|101.14|99.84|101.14|99.84|101.14|99.84|1
1656204010000|2022-06-26 00:40:10|101.15|99.85|101.15|99.85|101.15|99.85|101.15|99.85|1
1656204020000|2022-06-26 00:40:20|101.2|99.9|101.29|99.99|101.29|99.99|101.2|99.9|9
1656204040000|2022-06-26 00:40:40|101.32|100.02|101.33|100.03|101.33|100.03|101.32|100.02|2
1656204050000|2022-06-26 00:40:50|101.34|100.04|101.28|99.98|101.34|100.04|101.28|99.98|5
1656204060000|2022-06-26 00:41:00|101.26|99.96|101.27|99.97|101.29|99.99|101.26|99.96|5
1656204070000|2022-06-26 00:41:10|101.29|99.99|101.27|99.97|101.3|100|101.27|99.97|4
1656204080000|2022-06-26 00:41:20|101.28|99.98|101.35|100.05|101.35|100.05|101.28|99.98|4
1656204090000|2022-06-26 00:41:30|101.37|100.07|101.35|100.05|101.37|100.07|101.35|100.05|3
1656204120000|2022-06-26 00:42:00|101.33|100.03|101.29|99.99|101.34|100.04|101.29|99.99|4
1656204130000|2022-06-26 00:42:10|101.27|99.97|101.26|99.96|101.27|99.97|101.26|99.96|2
1656204140000|2022-06-26 00:42:20|101.25|99.95|101.25|99.95|101.25|99.95|101.24|99.94|3
1656204150000|2022-06-26 00:42:30|101.26|99.96|101.33|100.03|101.33|100.03|101.26|99.96|7
1656204160000|2022-06-26 00:42:40|101.34|100.04|101.34|100.04|101.34|100.04|101.34|100.04|1
1656204170000|2022-06-26 00:42:50|101.36|100.06|101.43|100.13|101.43|100.13|101.36|100.06|4
1656204180000|2022-06-26 00:43:00|101.4|100.1|101.43|100.13|101.43|100.13|101.39|100.09|5
1656204190000|2022-06-26 00:43:10|101.45|100.15|101.33|100.03|101.45|100.15|101.33|100.03|9
1656204200000|2022-06-26 00:43:20|101.32|100.02|101.29|99.99|101.32|100.02|101.26|99.96|9
1656204220000|2022-06-26 00:43:40|101.3|100|101.29|99.99|101.3|100|101.29|99.99|2
1656204230000|2022-06-26 00:43:50|101.3|100|101.29|99.99|101.3|100|101.29|99.99|2
1656204240000|2022-06-26 00:44:00|101.3|100|101.34|100.04|101.34|100.04|101.3|100|3
1656204250000|2022-06-26 00:44:10|101.33|100.03|101.3|100|101.33|100.03|101.3|100|2
1656204260000|2022-06-26 00:44:20|101.29|99.99|101.26|99.96|101.29|99.99|101.26|99.96|4
1656204270000|2022-06-26 00:44:30|101.29|99.99|101.29|99.99|101.29|99.99|101.29|99.99|1
1656204290000|2022-06-26 00:44:50|101.28|99.98|101.27|99.97|101.28|99.98|101.27|99.97|2
1656204300000|2022-06-26 00:45:00|101.25|99.95|101.28|99.98|101.29|99.99|101.24|99.94|12
1656204310000|2022-06-26 00:45:10|101.29|99.99|101.29|99.99|101.29|99.99|101.29|99.99|1
1656204330000|2022-06-26 00:45:30|101.28|99.98|101.25|99.95|101.28|99.98|101.25|99.95|4
1656204340000|2022-06-26 00:45:40|101.24|99.94|101.22|99.92|101.24|99.94|101.22|99.92|5
1656204350000|2022-06-26 00:45:50|101.24|99.94|101.24|99.94|101.24|99.94|101.24|99.94|1
1656204360000|2022-06-26 00:46:00|101.25|99.95|101.29|99.99|101.29|99.99|101.25|99.95|6
1656204370000|2022-06-26 00:46:10|101.31|100.01|101.29|99.99|101.31|100.01|101.29|99.99|3
1656204430000|2022-06-26 00:47:10|101.31|100.01|101.35|100.05|101.35|100.05|101.31|100.01|3
1656204460000|2022-06-26 00:47:40|101.36|100.06|101.45|100.15|101.45|100.15|101.36|100.06|6
1656204470000|2022-06-26 00:47:50|101.44|100.14|101.45|100.15|101.45|100.15|101.44|100.14|2
1656204550000|2022-06-26 00:49:10|101.49|100.19|101.51|100.21|101.51|100.21|101.49|100.19|3
1656204560000|2022-06-26 00:49:20|101.52|100.22|101.56|100.26|101.56|100.26|101.52|100.22|4
1656204570000|2022-06-26 00:49:30|101.6|100.3|101.7|100.4|101.74|100.44|101.6|100.3|10
1656204580000|2022-06-26 00:49:40|101.69|100.39|101.64|100.34|101.69|100.39|101.64|100.34|5
1656204590000|2022-06-26 00:49:50|101.66|100.36|101.66|100.36|101.66|100.36|101.66|100.36|1
1656204600000|2022-06-26 00:50:00|101.68|100.38|101.7|100.4|101.7|100.4|101.68|100.38|4
1656204610000|2022-06-26 00:50:10|101.69|100.39|101.7|100.4|101.7|100.4|101.69|100.39|2
1656204620000|2022-06-26 00:50:20|101.71|100.41|101.72|100.42|101.72|100.42|101.7|100.4|3
1656204630000|2022-06-26 00:50:30|101.71|100.41|101.71|100.41|101.71|100.41|101.71|100.41|1
1656204640000|2022-06-26 00:50:40|101.72|100.42|101.75|100.45|101.76|100.46|101.72|100.42|3
1656204650000|2022-06-26 00:50:50|101.77|100.47|101.8|100.5|101.83|100.53|101.77|100.47|7
1656204660000|2022-06-26 00:51:00|101.79|100.49|101.79|100.49|101.79|100.49|101.79|100.49|1
1656204670000|2022-06-26 00:51:10|101.78|100.48|101.76|100.46|101.78|100.48|101.76|100.46|3
1656204680000|2022-06-26 00:51:20|101.75|100.45|101.75|100.45|101.75|100.45|101.75|100.45|1
1656204700000|2022-06-26 00:51:40|101.76|100.46|101.76|100.46|101.76|100.46|101.76|100.46|1
1656204720000|2022-06-26 00:52:00|101.75|100.45|101.75|100.45|101.75|100.45|101.75|100.45|1
1656204750000|2022-06-26 00:52:30|101.74|100.44|101.65|100.35|101.74|100.44|101.65|100.35|7
1656204780000|2022-06-26 00:53:00|101.64|100.34|101.62|100.32|101.64|100.34|101.62|100.32|3
1656204790000|2022-06-26 00:53:10|101.61|100.31|101.61|100.31|101.61|100.31|101.61|100.31|1
1656204800000|2022-06-26 00:53:20|101.6|100.3|101.6|100.3|101.6|100.3|101.6|100.3|1
1656204810000|2022-06-26 00:53:30|101.58|100.28|101.32|100.02|101.6|100.3|101.31|100.01|12
1656204820000|2022-06-26 00:53:40|101.31|100.01|101.31|100.01|101.33|100.03|101.31|100.01|5
1656204830000|2022-06-26 00:53:50|101.32|100.02|101.31|100.01|101.32|100.02|101.31|100.01|2
1656204840000|2022-06-26 00:54:00|101.3|100|101.21|99.91|101.3|100|101.21|99.91|7
1656204850000|2022-06-26 00:54:10|101.22|99.92|101.21|99.91|101.22|99.92|101.21|99.91|2
1656204870000|2022-06-26 00:54:30|101.26|99.96|101.29|99.99|101.3|100|101.26|99.96|4
1656204880000|2022-06-26 00:54:40|101.3|100|101.31|100.01|101.31|100.01|101.3|100|2
1656204900000|2022-06-26 00:55:00|101.3|100|101.25|99.95|101.3|100|101.25|99.95|5
1656204910000|2022-06-26 00:55:10|101.26|99.96|101.3|100|101.3|100|101.26|99.96|4
1656204930000|2022-06-26 00:55:30|101.31|100.01|101.39|100.09|101.39|100.09|101.31|100.01|4
1656204940000|2022-06-26 00:55:40|101.38|100.08|101.38|100.08|101.38|100.08|101.38|100.08|1
1656204950000|2022-06-26 00:55:50|101.39|100.09|101.39|100.09|101.39|100.09|101.39|100.09|1
1656204970000|2022-06-26 00:56:10|101.38|100.08|101.36|100.06|101.38|100.08|101.36|100.06|3
1656204980000|2022-06-26 00:56:20|101.35|100.05|101.29|99.99|101.35|100.05|101.28|99.98|7
1656204990000|2022-06-26 00:56:30|101.34|100.04|101.35|100.05|101.35|100.05|101.34|100.04|2
1656205000000|2022-06-26 00:56:40|101.34|100.04|101.34|100.04|101.34|100.04|101.33|100.03|3
1656205010000|2022-06-26 00:56:50|101.35|100.05|101.35|100.05|101.35|100.05|101.35|100.05|1
1656205020000|2022-06-26 00:57:00|101.34|100.04|101.34|100.04|101.34|100.04|101.34|100.04|1
1656205030000|2022-06-26 00:57:10|101.35|100.05|101.35|100.05|101.35|100.05|101.34|100.04|3
1656205060000|2022-06-26 00:57:40|101.34|100.04|101.35|100.05|101.35|100.05|101.34|100.04|2
1656205070000|2022-06-26 00:57:50|101.37|100.07|101.38|100.08|101.39|100.09|101.37|100.07|4
1656205080000|2022-06-26 00:58:00|101.41|100.11|101.48|100.18|101.48|100.18|101.41|100.11|6
1656205090000|2022-06-26 00:58:10|101.49|100.19|101.48|100.18|101.49|100.19|101.48|100.18|2
1656205100000|2022-06-26 00:58:20|101.47|100.17|101.46|100.16|101.49|100.19|101.46|100.16|4
1656205110000|2022-06-26 00:58:30|101.48|100.18|101.43|100.13|101.49|100.19|101.43|100.13|6
1656205120000|2022-06-26 00:58:40|101.44|100.14|101.44|100.14|101.44|100.14|101.44|100.14|1
1656205140000|2022-06-26 00:59:00|101.45|100.15|101.45|100.15|101.45|100.15|101.45|100.15|1
1656205150000|2022-06-26 00:59:10|101.44|100.14|101.44|100.14|101.44|100.14|101.44|100.14|1
1656205170000|2022-06-26 00:59:30|101.43|100.13|101.42|100.12|101.43|100.13|101.42|100.12|2
1656205200000|2022-06-26 01:00:00|101.43|100.13|101.52|100.22|101.52|100.22|101.43|100.13|7
1656205250000|2022-06-26 01:00:50|101.5|100.2|101.47|100.17|101.5|100.2|101.46|100.16|5
1656205280000|2022-06-26 01:01:20|101.49|100.19|101.5|100.2|101.5|100.2|101.49|100.19|2
1656205320000|2022-06-26 01:02:00|101.53|100.23|101.57|100.27|101.57|100.27|101.53|100.23|4
1656205330000|2022-06-26 01:02:10|101.55|100.25|101.51|100.21|101.55|100.25|101.51|100.21|5
1656205340000|2022-06-26 01:02:20|101.5|100.2|101.5|100.2|101.5|100.2|101.5|100.2|1
1656205350000|2022-06-26 01:02:30|101.51|100.21|101.53|100.23|101.53|100.23|101.51|100.21|3
1656205360000|2022-06-26 01:02:40|101.55|100.25|101.6|100.3|101.6|100.3|101.55|100.25|7
1656205370000|2022-06-26 01:02:50|101.59|100.29|101.59|100.29|101.6|100.3|101.59|100.29|3
1656205380000|2022-06-26 01:03:00|101.58|100.28|101.59|100.29|101.59|100.29|101.56|100.26|6
1656205390000|2022-06-26 01:03:10|101.61|100.31|101.62|100.32|101.62|100.32|101.61|100.31|2
1656205400000|2022-06-26 01:03:20|101.63|100.33|101.84|100.54|101.84|100.54|101.63|100.33|10
1656205420000|2022-06-26 01:03:40|101.85|100.55|101.85|100.55|101.85|100.55|101.84|100.54|3
1656205440000|2022-06-26 01:04:00|101.86|100.56|101.98|100.68|101.98|100.68|101.86|100.56|7
1656205450000|2022-06-26 01:04:10|101.97|100.67|101.97|100.67|101.97|100.67|101.94|100.64|9
1656205490000|2022-06-26 01:04:50|101.98|100.68|101.98|100.68|101.98|100.68|101.98|100.68|1
1656205500000|2022-06-26 01:05:00|101.97|100.67|101.98|100.68|101.98|100.68|101.97|100.67|2
1656205510000|2022-06-26 01:05:10|101.97|100.67|101.91|100.61|101.97|100.67|101.91|100.61|6
1656205520000|2022-06-26 01:05:20|101.9|100.6|101.89|100.59|101.9|100.6|101.89|100.59|2
1656205580000|2022-06-26 01:06:20|101.92|100.62|101.94|100.64|101.94|100.64|101.92|100.62|3
1656205590000|2022-06-26 01:06:30|101.95|100.65|101.97|100.67|101.97|100.67|101.94|100.64|5
1656205600000|2022-06-26 01:06:40|101.96|100.66|101.97|100.67|101.97|100.67|101.96|100.66|2
1656205620000|2022-06-26 01:07:00|101.98|100.68|101.99|100.69|102|100.7|101.98|100.68|6
1656205630000|2022-06-26 01:07:10|102|100.7|102.02|100.72|102.02|100.72|102|100.7|3
1656205670000|2022-06-26 01:07:50|102.03|100.73|102.02|100.72|102.03|100.73|102.02|100.72|2
1656205680000|2022-06-26 01:08:00|102.03|100.73|102.03|100.73|102.03|100.73|102.03|100.73|1
1656205690000|2022-06-26 01:08:10|102.04|100.74|102.04|100.74|102.04|100.74|102.04|100.74|1
1656205700000|2022-06-26 01:08:20|102.03|100.73|102.03|100.73|102.03|100.73|102.03|100.73|1
1656205710000|2022-06-26 01:08:30|102.02|100.72|102.02|100.72|102.02|100.72|102.02|100.72|1
1656205740000|2022-06-26 01:09:00|102.01|100.71|102|100.7|102.02|100.72|102|100.7|4
1656205750000|2022-06-26 01:09:10|101.99|100.69|101.9|100.6|101.99|100.69|101.9|100.6|8
1656205760000|2022-06-26 01:09:20|101.89|100.59|101.88|100.58|101.91|100.61|101.87|100.57|7
1656205770000|2022-06-26 01:09:30|101.91|100.61|101.92|100.62|101.94|100.64|101.91|100.61|8
1656205780000|2022-06-26 01:09:40|101.93|100.63|102.02|100.72|102.02|100.72|101.93|100.63|6
1656205800000|2022-06-26 01:10:00|102|100.7|102.01|100.71|102.01|100.71|102|100.7|4
1656205810000|2022-06-26 01:10:10|102.02|100.72|102.02|100.72|102.02|100.72|102.02|100.72|1
1656205830000|2022-06-26 01:10:30|102.03|100.73|102.09|100.79|102.09|100.79|102.03|100.73|5
1656205840000|2022-06-26 01:10:40|102.08|100.78|102.09|100.79|102.11|100.81|102.08|100.78|4
1656205850000|2022-06-26 01:10:50|102.1|100.8|102.09|100.79|102.1|100.8|102.08|100.78|4
1656205860000|2022-06-26 01:11:00|102.07|100.77|102.07|100.77|102.09|100.79|102.05|100.75|7
1656205870000|2022-06-26 01:11:10|102.08|100.78|102.09|100.79|102.09|100.79|102.08|100.78|2
1656205880000|2022-06-26 01:11:20|102.1|100.8|102.09|100.79|102.1|100.8|102.08|100.78|3
1656205910000|2022-06-26 01:11:50|102.08|100.78|102.04|100.74|102.08|100.78|102.04|100.74|4
1656205920000|2022-06-26 01:12:00|102.05|100.75|102.07|100.77|102.07|100.77|102.05|100.75|2
1656205930000|2022-06-26 01:12:10|102.08|100.78|102.09|100.79|102.13|100.83|102.08|100.78|6
1656205940000|2022-06-26 01:12:20|102.1|100.8|102.09|100.79|102.1|100.8|102.07|100.77|8
1656205970000|2022-06-26 01:12:50|102.1|100.8|102.1|100.8|102.1|100.8|102.1|100.8|1
1656205990000|2022-06-26 01:13:10|102.09|100.79|102.09|100.79|102.09|100.79|102.09|100.79|1
1656206000000|2022-06-26 01:13:20|102.1|100.8|102.16|100.86|102.16|100.86|102.1|100.8|3
1656206010000|2022-06-26 01:13:30|102.15|100.85|102.14|100.84|102.15|100.85|102.14|100.84|2
1656206040000|2022-06-26 01:14:00|102.13|100.83|102.13|100.83|102.13|100.83|102.13|100.83|1
1656206050000|2022-06-26 01:14:10|102.15|100.85|102.17|100.87|102.17|100.87|102.15|100.85|3
1656206060000|2022-06-26 01:14:20|102.18|100.88|102.19|100.89|102.2|100.9|102.18|100.88|3
1656206070000|2022-06-26 01:14:30|102.2|100.9|102.18|100.88|102.2|100.9|102.18|100.88|2
1656206080000|2022-06-26 01:14:40|102.19|100.89|102.2|100.9|102.2|100.9|102.19|100.89|2
1656206100000|2022-06-26 01:15:00|102.24|100.94|102.2|100.9|102.24|100.94|102.19|100.89|6
1656206110000|2022-06-26 01:15:10|102.19|100.89|102.19|100.89|102.19|100.89|102.19|100.89|1
1656206120000|2022-06-26 01:15:20|102.2|100.9|102.2|100.9|102.2|100.9|102.19|100.89|3
1656206130000|2022-06-26 01:15:30|102.19|100.89|102.2|100.9|102.2|100.9|102.19|100.89|2
1656206150000|2022-06-26 01:15:50|102.21|100.91|102.2|100.9|102.21|100.91|102.2|100.9|2
1656206180000|2022-06-26 01:16:20|102.21|100.91|102.15|100.85|102.21|100.91|102.14|100.84|4
1656206190000|2022-06-26 01:16:30|102.16|100.86|102.16|100.86|102.16|100.86|102.16|100.86|1
1656206200000|2022-06-26 01:16:40|102.17|100.87|102.19|100.89|102.19|100.89|102.17|100.87|3
1656206210000|2022-06-26 01:16:50|102.17|100.87|102.21|100.91|102.23|100.93|102.17|100.87|4
1656206220000|2022-06-26 01:17:00|102.19|100.89|102.17|100.87|102.2|100.9|102.17|100.87|4
1656206230000|2022-06-26 01:17:10|102.16|100.86|102.14|100.84|102.17|100.87|102.14|100.84|5
1656206240000|2022-06-26 01:17:20|102.13|100.83|102.14|100.84|102.15|100.85|102.11|100.81|6
1656206250000|2022-06-26 01:17:30|102.13|100.83|102.13|100.83|102.13|100.83|102.13|100.83|1
1656206290000|2022-06-26 01:18:10|102.11|100.81|102.04|100.74|102.11|100.81|102.04|100.74|9
1656206300000|2022-06-26 01:18:20|102.03|100.73|102.03|100.73|102.03|100.73|102.03|100.73|1
1656206310000|2022-06-26 01:18:30|102.02|100.72|102.01|100.71|102.03|100.73|102.01|100.71|4
1656206320000|2022-06-26 01:18:40|102.02|100.72|102.02|100.72|102.02|100.72|102.02|100.72|1
1656206360000|2022-06-26 01:19:20|102.03|100.73|102.08|100.78|102.08|100.78|102.03|100.73|3
1656206370000|2022-06-26 01:19:30|102.09|100.79|102.13|100.83|102.13|100.83|102.09|100.79|4
1656206380000|2022-06-26 01:19:40|102.12|100.82|102.11|100.81|102.12|100.82|102.11|100.81|2
1656206390000|2022-06-26 01:19:50|102.12|100.82|102.1|100.8|102.12|100.82|102.09|100.79|4
1656206400000|2022-06-26 01:20:00|102.08|100.78|102.07|100.77|102.09|100.79|102.07|100.77|4
1656206410000|2022-06-26 01:20:10|102.06|100.76|102.04|100.74|102.06|100.76|102.04|100.74|3
1656206420000|2022-06-26 01:20:20|102.05|100.75|102.08|100.78|102.08|100.78|102.05|100.75|3
1656206430000|2022-06-26 01:20:30|102.07|100.77|102.07|100.77|102.07|100.77|102.07|100.77|1
1656206440000|2022-06-26 01:20:40|102.08|100.78|102.07|100.77|102.09|100.79|102.07|100.77|3
1656206470000|2022-06-26 01:21:10|102.08|100.78|102.08|100.78|102.08|100.78|102.07|100.77|3
1656206480000|2022-06-26 01:21:20|102.06|100.76|102.03|100.73|102.06|100.76|102.03|100.73|4
1656206490000|2022-06-26 01:21:30|102.02|100.72|102|100.7|102.02|100.72|102|100.7|3
1656206500000|2022-06-26 01:21:40|102.01|100.71|102.01|100.71|102.01|100.71|102.01|100.71|1
1656206510000|2022-06-26 01:21:50|102.02|100.72|102.08|100.78|102.09|100.79|102.02|100.72|5
1656206520000|2022-06-26 01:22:00|102.05|100.75|102.01|100.71|102.05|100.75|102.01|100.71|6
1656206530000|2022-06-26 01:22:10|102|100.7|101.99|100.69|102|100.7|101.99|100.69|2
1656206540000|2022-06-26 01:22:20|102.01|100.71|102.01|100.71|102.01|100.71|102.01|100.71|1
1656206570000|2022-06-26 01:22:50|102.04|100.74|102.04|100.74|102.04|100.74|102.04|100.74|1
1656206600000|2022-06-26 01:23:20|102.05|100.75|102.06|100.76|102.07|100.77|102.05|100.75|4
1656206610000|2022-06-26 01:23:30|102.07|100.77|102.07|100.77|102.07|100.77|102.07|100.77|1
1656206620000|2022-06-26 01:23:40|102.06|100.76|102.06|100.76|102.06|100.76|102.05|100.75|3
1656206630000|2022-06-26 01:23:50|102.05|100.75|102.09|100.79|102.1|100.8|102.05|100.75|6
1656206640000|2022-06-26 01:24:00|102.06|100.76|102.07|100.77|102.07|100.77|102.06|100.76|2
1656206650000|2022-06-26 01:24:10|102.06|100.76|102.02|100.72|102.06|100.76|102.02|100.72|5
1656206660000|2022-06-26 01:24:20|102.01|100.71|102.01|100.71|102.01|100.71|102|100.7|5
1656206670000|2022-06-26 01:24:30|102|100.7|102|100.7|102.01|100.71|102|100.7|3
1656206700000|2022-06-26 01:25:00|102.01|100.71|102.01|100.71|102.01|100.71|102.01|100.71|1
1656206730000|2022-06-26 01:25:30|102|100.7|102.1|100.8|102.1|100.8|102|100.7|4
1656206750000|2022-06-26 01:25:50|102.11|100.81|102.1|100.8|102.11|100.81|102.1|100.8|2
1656206760000|2022-06-26 01:26:00|102.09|100.79|102.03|100.73|102.09|100.79|102.03|100.73|4
1656206770000|2022-06-26 01:26:10|102.02|100.72|101.9|100.6|102.02|100.72|101.9|100.6|8
1656206780000|2022-06-26 01:26:20|101.88|100.58|101.89|100.59|101.89|100.59|101.83|100.53|9
1656206790000|2022-06-26 01:26:30|101.88|100.58|101.88|100.58|101.89|100.59|101.88|100.58|3
1656206810000|2022-06-26 01:26:50|101.87|100.57|101.85|100.55|101.87|100.57|101.84|100.54|5
1656206820000|2022-06-26 01:27:00|101.86|100.56|101.85|100.55|101.87|100.57|101.85|100.55|4
1656206840000|2022-06-26 01:27:20|101.88|100.58|101.89|100.59|101.89|100.59|101.88|100.58|2
1656206860000|2022-06-26 01:27:40|101.88|100.58|101.87|100.57|101.88|100.58|101.87|100.57|2
1656206870000|2022-06-26 01:27:50|101.86|100.56|101.86|100.56|101.86|100.56|101.86|100.56|1
1656206890000|2022-06-26 01:28:10|101.85|100.55|101.83|100.53|101.85|100.55|101.83|100.53|2
1656206910000|2022-06-26 01:28:30|101.84|100.54|101.83|100.53|101.84|100.54|101.83|100.53|2
1656206920000|2022-06-26 01:28:40|101.82|100.52|101.8|100.5|101.82|100.52|101.8|100.5|3
1656206930000|2022-06-26 01:28:50|101.78|100.48|101.76|100.46|101.78|100.48|101.75|100.45|4
1656206940000|2022-06-26 01:29:00|101.77|100.47|101.76|100.46|101.77|100.47|101.76|100.46|2
1656206950000|2022-06-26 01:29:10|101.77|100.47|101.77|100.47|101.77|100.47|101.77|100.47|1
1656206960000|2022-06-26 01:29:20|101.75|100.45|101.72|100.42|101.75|100.45|101.72|100.42|3
1656206970000|2022-06-26 01:29:30|101.71|100.41|101.77|100.47|101.78|100.48|101.71|100.41|7
1656206980000|2022-06-26 01:29:40|101.78|100.48|101.78|100.48|101.78|100.48|101.78|100.48|1
1656206990000|2022-06-26 01:29:50|101.79|100.49|101.78|100.48|101.79|100.49|101.78|100.48|2
1656207000000|2022-06-26 01:30:00|101.77|100.47|101.65|100.35|101.77|100.47|101.65|100.35|7
1656207010000|2022-06-26 01:30:10|101.66|100.36|101.7|100.4|101.7|100.4|101.66|100.36|3
1656207020000|2022-06-26 01:30:20|101.68|100.38|101.65|100.35|101.68|100.38|101.65|100.35|3
1656207030000|2022-06-26 01:30:30|101.64|100.34|101.67|100.37|101.67|100.37|101.64|100.34|4
1656207040000|2022-06-26 01:30:40|101.66|100.36|101.64|100.34|101.66|100.36|101.64|100.34|3
1656207050000|2022-06-26 01:30:50|101.59|100.29|101.3|100|101.59|100.29|101.16|99.86|21
1656207060000|2022-06-26 01:31:00|101.29|99.99|101.24|99.94|101.3|100|101.24|99.94|7
1656207090000|2022-06-26 01:31:30|101.23|99.93|101.24|99.94|101.24|99.94|101.23|99.93|2
1656207100000|2022-06-26 01:31:40|101.25|99.95|101.25|99.95|101.29|99.99|101.25|99.95|4
1656207110000|2022-06-26 01:31:50|101.23|99.93|101.22|99.92|101.23|99.93|101.22|99.92|2
1656207120000|2022-06-26 01:32:00|101.23|99.93|101.23|99.93|101.23|99.93|101.23|99.93|1
1656207140000|2022-06-26 01:32:20|101.22|99.92|101.22|99.92|101.22|99.92|101.22|99.92|1
1656207150000|2022-06-26 01:32:30|101.21|99.91|101.19|99.89|101.21|99.91|101.19|99.89|2
1656207160000|2022-06-26 01:32:40|101.18|99.88|101.23|99.93|101.23|99.93|101.18|99.88|4
1656207180000|2022-06-26 01:33:00|101.24|99.94|101.24|99.94|101.24|99.94|101.24|99.94|1
1656207190000|2022-06-26 01:33:10|101.25|99.95|101.29|99.99|101.3|100|101.25|99.95|5
1656207200000|2022-06-26 01:33:20|101.28|99.98|101.28|99.98|101.28|99.98|101.28|99.98|1
1656207210000|2022-06-26 01:33:30|101.24|99.94|101.2|99.9|101.25|99.95|101.2|99.9|7
1656207220000|2022-06-26 01:33:40|101.19|99.89|101.25|99.95|101.25|99.95|101.19|99.89|6
1656207230000|2022-06-26 01:33:50|101.24|99.94|101.23|99.93|101.24|99.94|101.23|99.93|2
1656207240000|2022-06-26 01:34:00|101.22|99.92|101.2|99.9|101.22|99.92|101.2|99.9|2
1656207250000|2022-06-26 01:34:10|101.19|99.89|101.19|99.89|101.19|99.89|101.19|99.89|1
1656207260000|2022-06-26 01:34:20|101.17|99.87|101.08|99.78|101.19|99.89|101.08|99.78|15
1656207270000|2022-06-26 01:34:30|101.06|99.76|100.93|99.63|101.07|99.77|100.93|99.63|11
1656207280000|2022-06-26 01:34:40|100.91|99.61|100.84|99.54|100.91|99.61|100.84|99.54|10
1656207290000|2022-06-26 01:34:50|100.85|99.55|100.89|99.59|100.89|99.59|100.85|99.55|5
1656207300000|2022-06-26 01:35:00|100.91|99.61|100.88|99.58|100.91|99.61|100.88|99.58|6
1656207310000|2022-06-26 01:35:10|100.85|99.55|100.61|99.31|100.85|99.55|100.61|99.31|9
1656207320000|2022-06-26 01:35:20|100.57|99.27|100.6|99.3|100.6|99.3|100.4|99.1|23
1656207330000|2022-06-26 01:35:30|100.59|99.29|100.49|99.19|100.59|99.29|100.49|99.19|6
1656207340000|2022-06-26 01:35:40|100.53|99.23|100.53|99.23|100.55|99.25|100.53|99.23|4
1656207350000|2022-06-26 01:35:50|100.49|99.19|100.55|99.25|100.55|99.25|100.49|99.19|5
1656207360000|2022-06-26 01:36:00|100.54|99.24|100.51|99.21|100.62|99.32|100.51|99.21|14
1656207370000|2022-06-26 01:36:10|100.5|99.2|100.58|99.28|100.58|99.28|100.5|99.2|6
1656207380000|2022-06-26 01:36:20|100.59|99.29|100.59|99.29|100.59|99.29|100.59|99.29|1
1656207390000|2022-06-26 01:36:30|100.58|99.28|100.51|99.21|100.59|99.29|100.51|99.21|5
1656207400000|2022-06-26 01:36:40|100.5|99.2|100.49|99.19|100.51|99.21|100.49|99.19|4
1656207410000|2022-06-26 01:36:50|100.5|99.2|100.49|99.19|100.5|99.2|100.49|99.19|4
1656207420000|2022-06-26 01:37:00|100.5|99.2|100.5|99.2|100.5|99.2|100.5|99.2|1
1656207430000|2022-06-26 01:37:10|100.49|99.19|100.48|99.18|100.49|99.19|100.48|99.18|2
1656207440000|2022-06-26 01:37:20|100.5|99.2|100.5|99.2|100.5|99.2|100.49|99.19|3
1656207450000|2022-06-26 01:37:30|100.49|99.19|100.49|99.19|100.54|99.24|100.49|99.19|7
1656207460000|2022-06-26 01:37:40|100.48|99.18|100.4|99.1|100.5|99.2|100.4|99.1|7
1656207470000|2022-06-26 01:37:50|100.37|99.07|100.2|98.9|100.37|99.07|100.2|98.9|12
1656207480000|2022-06-26 01:38:00|100.19|98.89|100.39|99.09|100.39|99.09|100.19|98.89|10
1656207490000|2022-06-26 01:38:10|100.42|99.12|100.44|99.14|100.46|99.16|100.42|99.12|4
1656207510000|2022-06-26 01:38:30|100.43|99.13|100.44|99.14|100.44|99.14|100.43|99.13|2
1656207520000|2022-06-26 01:38:40|100.46|99.16|100.49|99.19|100.5|99.2|100.46|99.16|5
1656207530000|2022-06-26 01:38:50|100.5|99.2|100.41|99.11|100.53|99.23|100.4|99.1|11
1656207540000|2022-06-26 01:39:00|100.42|99.12|100.52|99.22|100.52|99.22|100.42|99.12|8
1656207550000|2022-06-26 01:39:10|100.51|99.21|100.48|99.18|100.51|99.21|100.48|99.18|3
1656207560000|2022-06-26 01:39:20|100.49|99.19|100.49|99.19|100.49|99.19|100.49|99.19|1
1656207570000|2022-06-26 01:39:30|100.47|99.17|100.46|99.16|100.47|99.17|100.46|99.16|2
1656207580000|2022-06-26 01:39:40|100.48|99.18|100.4|99.1|100.52|99.22|100.4|99.1|10
1656207590000|2022-06-26 01:39:50|100.41|99.11|100.36|99.06|100.41|99.11|100.36|99.06|8
1656207600000|2022-06-26 01:40:00|100.35|99.05|100.32|99.02|100.36|99.06|100.3|99|7
1656207610000|2022-06-26 01:40:10|100.33|99.03|100.37|99.07|100.37|99.07|100.33|99.03|5
1656207620000|2022-06-26 01:40:20|100.36|99.06|100.4|99.1|100.4|99.1|100.3|99|11
1656207630000|2022-06-26 01:40:30|100.39|99.09|100.35|99.05|100.39|99.09|100.35|99.05|3
1656207640000|2022-06-26 01:40:40|100.36|99.06|100.4|99.1|100.4|99.1|100.36|99.06|6
1656207650000|2022-06-26 01:40:50|100.39|99.09|100.39|99.09|100.39|99.09|100.39|99.09|1
1656207660000|2022-06-26 01:41:00|100.4|99.1|100.53|99.23|100.53|99.23|100.4|99.1|10
1656207670000|2022-06-26 01:41:10|100.54|99.24|100.58|99.28|100.62|99.32|100.54|99.24|7
1656207680000|2022-06-26 01:41:20|100.59|99.29|100.58|99.28|100.59|99.29|100.58|99.28|2
1656207690000|2022-06-26 01:41:30|100.5|99.2|100.57|99.27|100.57|99.27|100.49|99.19|8
1656207710000|2022-06-26 01:41:50|100.51|99.21|100.5|99.2|100.51|99.21|100.49|99.19|4
1656207720000|2022-06-26 01:42:00|100.54|99.24|100.42|99.12|100.55|99.25|100.42|99.12|6
1656207730000|2022-06-26 01:42:10|100.41|99.11|100.47|99.17|100.47|99.17|100.41|99.11|5
1656207760000|2022-06-26 01:42:40|100.48|99.18|100.48|99.18|100.48|99.18|100.48|99.18|1
1656207770000|2022-06-26 01:42:50|100.49|99.19|100.49|99.19|100.49|99.19|100.49|99.19|1
1656207780000|2022-06-26 01:43:00|100.5|99.2|100.49|99.19|100.54|99.24|100.49|99.19|11
1656207790000|2022-06-26 01:43:10|100.5|99.2|100.5|99.2|100.5|99.2|100.5|99.2|1
1656207800000|2022-06-26 01:43:20|100.51|99.21|100.54|99.24|100.55|99.25|100.51|99.21|4
1656207810000|2022-06-26 01:43:30|100.53|99.23|100.5|99.2|100.53|99.23|100.5|99.2|2
1656207820000|2022-06-26 01:43:40|100.51|99.21|100.51|99.21|100.51|99.21|100.51|99.21|1
1656207830000|2022-06-26 01:43:50|100.5|99.2|100.5|99.2|100.5|99.2|100.5|99.2|1
1656207840000|2022-06-26 01:44:00|100.51|99.21|100.54|99.24|100.54|99.24|100.51|99.21|2
1656207850000|2022-06-26 01:44:10|100.55|99.25|100.49|99.19|100.56|99.26|100.49|99.19|8
1656207900000|2022-06-26 01:45:00|100.5|99.2|100.54|99.24|100.54|99.24|100.5|99.2|2
1656207910000|2022-06-26 01:45:10|100.55|99.25|100.58|99.28|100.58|99.28|100.55|99.25|4
1656207920000|2022-06-26 01:45:20|100.59|99.29|100.59|99.29|100.59|99.29|100.59|99.29|1
1656207970000|2022-06-26 01:46:10|100.58|99.28|100.59|99.29|100.59|99.29|100.58|99.28|2
1656208010000|2022-06-26 01:46:50|100.6|99.3|100.6|99.3|100.6|99.3|100.6|99.3|1
1656208020000|2022-06-26 01:47:00|100.59|99.29|100.59|99.29|100.59|99.29|100.59|99.29|1
1656208050000|2022-06-26 01:47:30|100.6|99.3|100.84|99.54|100.84|99.54|100.6|99.3|8
1656208060000|2022-06-26 01:47:40|100.85|99.55|100.89|99.59|100.89|99.59|100.85|99.55|5
1656208070000|2022-06-26 01:47:50|100.9|99.6|100.84|99.54|100.9|99.6|100.84|99.54|3
1656208080000|2022-06-26 01:48:00|100.83|99.53|100.91|99.61|100.91|99.61|100.83|99.53|8
1656208090000|2022-06-26 01:48:10|100.89|99.59|100.89|99.59|100.89|99.59|100.87|99.57|5
1656208100000|2022-06-26 01:48:20|100.9|99.6|100.73|99.43|100.9|99.6|100.69|99.39|11
1656208110000|2022-06-26 01:48:30|100.72|99.42|100.81|99.51|100.83|99.53|100.72|99.42|9
1656208130000|2022-06-26 01:48:50|100.82|99.52|100.85|99.55|100.86|99.56|100.81|99.51|5
1656208140000|2022-06-26 01:49:00|100.84|99.54|100.84|99.54|100.84|99.54|100.83|99.53|3
1656208160000|2022-06-26 01:49:20|100.85|99.55|100.83|99.53|100.85|99.55|100.83|99.53|3
1656208170000|2022-06-26 01:49:30|100.82|99.52|100.82|99.52|100.85|99.55|100.82|99.52|7
1656208180000|2022-06-26 01:49:40|100.81|99.51|100.8|99.5|100.81|99.51|100.8|99.5|2
1656208190000|2022-06-26 01:49:50|100.78|99.48|100.77|99.47|100.78|99.48|100.77|99.47|2
1656208200000|2022-06-26 01:50:00|100.78|99.48|100.68|99.38|100.78|99.48|100.68|99.38|14
1656208210000|2022-06-26 01:50:10|100.67|99.37|100.69|99.39|100.69|99.39|100.64|99.34|6
1656208220000|2022-06-26 01:50:20|100.7|99.4|100.75|99.45|100.75|99.45|100.69|99.39|7
1656208230000|2022-06-26 01:50:30|100.77|99.47|100.8|99.5|100.81|99.51|100.77|99.47|6
1656208240000|2022-06-26 01:50:40|100.79|99.49|100.8|99.5|100.8|99.5|100.79|99.49|2
1656208250000|2022-06-26 01:50:50|100.83|99.53|100.81|99.51|100.83|99.53|100.81|99.51|3
1656208290000|2022-06-26 01:51:30|100.8|99.5|100.77|99.47|100.8|99.5|100.77|99.47|3
1656208300000|2022-06-26 01:51:40|100.76|99.46|100.77|99.47|100.77|99.47|100.76|99.46|2
1656208320000|2022-06-26 01:52:00|100.78|99.48|100.78|99.48|100.78|99.48|100.77|99.47|3
1656208330000|2022-06-26 01:52:10|100.8|99.5|100.81|99.51|100.81|99.51|100.8|99.5|4
1656208350000|2022-06-26 01:52:30|100.83|99.53|100.83|99.53|100.85|99.55|100.83|99.53|3
1656208360000|2022-06-26 01:52:40|100.82|99.52|100.82|99.52|100.82|99.52|100.82|99.52|1
1656208370000|2022-06-26 01:52:50|100.81|99.51|100.81|99.51|100.81|99.51|100.81|99.51|1
1656208380000|2022-06-26 01:53:00|100.8|99.5|100.79|99.49|100.8|99.5|100.79|99.49|2
1656208390000|2022-06-26 01:53:10|100.8|99.5|100.8|99.5|100.8|99.5|100.8|99.5|1
1656208410000|2022-06-26 01:53:30|100.79|99.49|100.77|99.47|100.79|99.49|100.77|99.47|2
1656208420000|2022-06-26 01:53:40|100.76|99.46|100.75|99.45|100.76|99.46|100.75|99.45|2
1656208440000|2022-06-26 01:54:00|100.74|99.44|100.74|99.44|100.74|99.44|100.74|99.44|1
1656208470000|2022-06-26 01:54:30|100.75|99.45|100.75|99.45|100.75|99.45|100.75|99.45|1
1656208480000|2022-06-26 01:54:40|100.77|99.47|100.79|99.49|100.79|99.49|100.77|99.47|3
1656208490000|2022-06-26 01:54:50|100.78|99.48|100.79|99.49|100.79|99.49|100.78|99.48|2
1656208500000|2022-06-26 01:55:00|100.8|99.5|100.8|99.5|100.8|99.5|100.8|99.5|1
1656208520000|2022-06-26 01:55:20|100.79|99.49|100.8|99.5|100.8|99.5|100.79|99.49|2
1656208550000|2022-06-26 01:55:50|100.79|99.49|100.8|99.5|100.8|99.5|100.79|99.49|2
1656208580000|2022-06-26 01:56:20|100.79|99.49|100.8|99.5|100.8|99.5|100.79|99.49|2
1656208590000|2022-06-26 01:56:30|100.82|99.52|100.82|99.52|100.82|99.52|100.82|99.52|1
1656208600000|2022-06-26 01:56:40|100.8|99.5|100.8|99.5|100.8|99.5|100.8|99.5|1
1656208610000|2022-06-26 01:56:50|100.81|99.51|100.82|99.52|100.84|99.54|100.81|99.51|3
1656208630000|2022-06-26 01:57:10|100.84|99.54|100.85|99.55|100.85|99.55|100.84|99.54|2
1656208640000|2022-06-26 01:57:20|100.84|99.54|100.84|99.54|100.84|99.54|100.84|99.54|1
1656208670000|2022-06-26 01:57:50|100.87|99.57|100.9|99.6|100.9|99.6|100.87|99.57|4
1656208680000|2022-06-26 01:58:00|100.89|99.59|100.9|99.6|100.9|99.6|100.89|99.59|2
1656208690000|2022-06-26 01:58:10|100.91|99.61|100.95|99.65|100.96|99.66|100.91|99.61|6
1656208700000|2022-06-26 01:58:20|100.93|99.63|100.91|99.61|100.94|99.64|100.91|99.61|4
1656208710000|2022-06-26 01:58:30|100.94|99.64|100.9|99.6|100.94|99.64|100.9|99.6|2
1656208740000|2022-06-26 01:59:00|100.91|99.61|100.92|99.62|100.92|99.62|100.91|99.61|2
1656208750000|2022-06-26 01:59:10|100.91|99.61|100.91|99.61|100.92|99.62|100.9|99.6|4
1656208780000|2022-06-26 01:59:40|100.9|99.6|100.91|99.61|100.94|99.64|100.89|99.59|6
1656208800000|2022-06-26 02:00:00|100.92|99.62|101|99.7|101|99.7|100.92|99.62|7
1656208810000|2022-06-26 02:00:10|100.99|99.69|100.96|99.66|100.99|99.69|100.96|99.66|3
1656208830000|2022-06-26 02:00:30|100.97|99.67|100.99|99.69|101|99.7|100.97|99.67|3
1656208840000|2022-06-26 02:00:40|101|99.7|101|99.7|101|99.7|101|99.7|1
1656208850000|2022-06-26 02:00:50|101.03|99.73|101.02|99.72|101.03|99.73|101.02|99.72|2
1656208920000|2022-06-26 02:02:00|101.01|99.71|101|99.7|101.01|99.71|101|99.7|2
1656208970000|2022-06-26 02:02:50|101.04|99.74|101.03|99.73|101.04|99.74|101.03|99.73|2
1656208980000|2022-06-26 02:03:00|101.02|99.72|101|99.7|101.02|99.72|101|99.7|3
1656208990000|2022-06-26 02:03:10|101.01|99.71|101.04|99.74|101.04|99.74|101.01|99.71|2
1656209000000|2022-06-26 02:03:20|101.05|99.75|101.05|99.75|101.05|99.75|101.05|99.75|1
1656209010000|2022-06-26 02:03:30|101.07|99.77|101.09|99.79|101.09|99.79|101.07|99.77|3
1656209020000|2022-06-26 02:03:40|101.1|99.8|101.09|99.79|101.1|99.8|101.09|99.79|2
1656209030000|2022-06-26 02:03:50|101.08|99.78|101.09|99.79|101.09|99.79|101.08|99.78|2
1656209040000|2022-06-26 02:04:00|101.08|99.78|101.02|99.72|101.08|99.78|101.02|99.72|6
1656209050000|2022-06-26 02:04:10|101.01|99.71|101.05|99.75|101.05|99.75|101.01|99.71|4
1656209140000|2022-06-26 02:05:40|101.07|99.77|101.11|99.81|101.11|99.81|101.07|99.77|2
1656209150000|2022-06-26 02:05:50|101.1|99.8|101.1|99.8|101.1|99.8|101.1|99.8|1
1656209170000|2022-06-26 02:06:10|101.11|99.81|101.12|99.82|101.12|99.82|101.11|99.81|2
1656209180000|2022-06-26 02:06:20|101.15|99.85|101.17|99.87|101.19|99.89|101.15|99.85|7
1656209210000|2022-06-26 02:06:50|101.15|99.85|101.13|99.83|101.15|99.85|101.12|99.82|4
1656209280000|2022-06-26 02:08:00|101.14|99.84|101.18|99.88|101.2|99.9|101.14|99.84|5
1656209290000|2022-06-26 02:08:10|101.17|99.87|101.17|99.87|101.17|99.87|101.17|99.87|1
1656209300000|2022-06-26 02:08:20|101.16|99.86|101.17|99.87|101.17|99.87|101.16|99.86|2
1656209310000|2022-06-26 02:08:30|101.16|99.86|101.12|99.82|101.16|99.86|101.12|99.82|5
1656209320000|2022-06-26 02:08:40|101.11|99.81|101.13|99.83|101.13|99.83|101.11|99.81|3
1656209330000|2022-06-26 02:08:50|101.14|99.84|101.14|99.84|101.14|99.84|101.14|99.84|1
1656209370000|2022-06-26 02:09:30|101.13|99.83|101|99.7|101.13|99.83|100.99|99.69|7
1656209380000|2022-06-26 02:09:40|101.01|99.71|101.06|99.76|101.1|99.8|101.01|99.71|10
1656209390000|2022-06-26 02:09:50|101.05|99.75|101.03|99.73|101.05|99.75|101.03|99.73|2
1656209400000|2022-06-26 02:10:00|101.02|99.72|101|99.7|101.02|99.72|101|99.7|3
1656209460000|2022-06-26 02:11:00|100.94|99.64|100.93|99.63|100.94|99.64|100.93|99.63|2
1656209470000|2022-06-26 02:11:10|100.91|99.61|100.84|99.54|100.91|99.61|100.84|99.54|7
1656209480000|2022-06-26 02:11:20|100.85|99.55|100.89|99.59|100.89|99.59|100.85|99.55|6
1656209490000|2022-06-26 02:11:30|100.9|99.6|100.94|99.64|100.98|99.68|100.9|99.6|6
1656209500000|2022-06-26 02:11:40|100.92|99.62|100.92|99.62|100.93|99.63|100.92|99.62|5
1656209510000|2022-06-26 02:11:50|100.91|99.61|100.91|99.61|100.92|99.62|100.91|99.61|3
1656209520000|2022-06-26 02:12:00|100.92|99.62|100.95|99.65|100.96|99.66|100.92|99.62|5
1656209530000|2022-06-26 02:12:10|100.93|99.63|100.94|99.64|100.94|99.64|100.92|99.62|4
1656209560000|2022-06-26 02:12:40|100.93|99.63|100.99|99.69|100.99|99.69|100.93|99.63|5
1656209590000|2022-06-26 02:13:10|101.03|99.73|101.04|99.74|101.04|99.74|101.03|99.73|2
1656209600000|2022-06-26 02:13:20|101.05|99.75|101.05|99.75|101.05|99.75|101.05|99.75|1
1656209610000|2022-06-26 02:13:30|101.04|99.74|101.04|99.74|101.04|99.74|101.04|99.74|1
1656209640000|2022-06-26 02:14:00|101.05|99.75|101.05|99.75|101.05|99.75|101.04|99.74|3
1656209650000|2022-06-26 02:14:10|101.04|99.74|100.99|99.69|101.04|99.74|100.99|99.69|4
1656209680000|2022-06-26 02:14:40|101|99.7|100.99|99.69|101|99.7|100.99|99.69|2
1656209690000|2022-06-26 02:14:50|100.98|99.68|100.97|99.67|100.98|99.68|100.96|99.66|3
1656209700000|2022-06-26 02:15:00|100.93|99.63|100.9|99.6|100.93|99.63|100.9|99.6|4
1656209710000|2022-06-26 02:15:10|100.91|99.61|100.92|99.62|100.93|99.63|100.91|99.61|3
1656209720000|2022-06-26 02:15:20|100.93|99.63|100.99|99.69|100.99|99.69|100.93|99.63|4
1656209730000|2022-06-26 02:15:30|100.98|99.68|100.98|99.68|100.98|99.68|100.98|99.68|1
1656209750000|2022-06-26 02:15:50|100.97|99.67|101.07|99.77|101.07|99.77|100.97|99.67|8
1656209760000|2022-06-26 02:16:00|101.05|99.75|100.99|99.69|101.06|99.76|100.99|99.69|9
1656209790000|2022-06-26 02:16:30|101|99.7|101|99.7|101|99.7|101|99.7|1
1656209810000|2022-06-26 02:16:50|101.01|99.71|101.03|99.73|101.03|99.73|101|99.7|5
1656209820000|2022-06-26 02:17:00|101.02|99.72|101.01|99.71|101.02|99.72|101.01|99.71|2
1656209830000|2022-06-26 02:17:10|101.02|99.72|101.02|99.72|101.02|99.72|101.02|99.72|1
1656209870000|2022-06-26 02:17:50|101.06|99.76|101.09|99.79|101.09|99.79|101.06|99.76|3
1656209880000|2022-06-26 02:18:00|101.08|99.78|101|99.7|101.08|99.78|101|99.7|3
1656209890000|2022-06-26 02:18:10|100.99|99.69|100.99|99.69|100.99|99.69|100.99|99.69|1
1656209920000|2022-06-26 02:18:40|101|99.7|101|99.7|101|99.7|101|99.7|1
1656209930000|2022-06-26 02:18:50|101.01|99.71|101.07|99.77|101.07|99.77|101.01|99.71|3
1656209940000|2022-06-26 02:19:00|101.06|99.76|101.06|99.76|101.06|99.76|101.06|99.76|1
1656209950000|2022-06-26 02:19:10|101.04|99.74|101|99.7|101.04|99.74|101|99.7|6
1656209960000|2022-06-26 02:19:20|100.99|99.69|101.03|99.73|101.03|99.73|100.99|99.69|4
1656209970000|2022-06-26 02:19:30|101.02|99.72|101|99.7|101.02|99.72|100.99|99.69|4
1656209990000|2022-06-26 02:19:50|100.99|99.69|100.98|99.68|100.99|99.69|100.95|99.65|6
1656210000000|2022-06-26 02:20:00|100.97|99.67|100.94|99.64|100.97|99.67|100.94|99.64|3
1656210010000|2022-06-26 02:20:10|100.95|99.65|100.95|99.65|100.95|99.65|100.95|99.65|1
1656210070000|2022-06-26 02:21:10|100.94|99.64|101|99.7|101.01|99.71|100.93|99.63|7
1656210090000|2022-06-26 02:21:30|100.99|99.69|100.99|99.69|100.99|99.69|100.99|99.69|1
1656210100000|2022-06-26 02:21:40|101|99.7|101.04|99.74|101.05|99.75|101|99.7|4
1656210130000|2022-06-26 02:22:10|101.03|99.73|101.03|99.73|101.03|99.73|101.02|99.72|3
1656210150000|2022-06-26 02:22:30|101.02|99.72|101.02|99.72|101.02|99.72|101.02|99.72|1
1656210160000|2022-06-26 02:22:40|101.01|99.71|101|99.7|101.01|99.71|101|99.7|2
1656210180000|2022-06-26 02:23:00|101.01|99.71|101.01|99.71|101.01|99.71|101.01|99.71|1
1656210190000|2022-06-26 02:23:10|101|99.7|101|99.7|101|99.7|101|99.7|1
1656210210000|2022-06-26 02:23:30|100.96|99.66|100.93|99.63|100.96|99.66|100.93|99.63|3
1656210220000|2022-06-26 02:23:40|100.92|99.62|100.92|99.62|100.92|99.62|100.92|99.62|1
1656210250000|2022-06-26 02:24:10|100.91|99.61|100.89|99.59|100.91|99.61|100.89|99.59|3
1656210260000|2022-06-26 02:24:20|100.88|99.58|100.88|99.58|100.88|99.58|100.88|99.58|1
1656210290000|2022-06-26 02:24:50|100.87|99.57|100.89|99.59|100.89|99.59|100.87|99.57|3
1656210300000|2022-06-26 02:25:00|100.9|99.6|100.95|99.65|100.95|99.65|100.9|99.6|5
1656210320000|2022-06-26 02:25:20|100.93|99.63|100.91|99.61|100.93|99.63|100.91|99.61|3
1656210340000|2022-06-26 02:25:40|100.95|99.65|100.99|99.69|101|99.7|100.95|99.65|4
1656210350000|2022-06-26 02:25:50|101|99.7|101.05|99.75|101.05|99.75|101|99.7|2
1656210360000|2022-06-26 02:26:00|101.06|99.76|101.06|99.76|101.06|99.76|101.06|99.76|1
1656210370000|2022-06-26 02:26:10|101.04|99.74|101.02|99.72|101.04|99.74|101.02|99.72|3
1656210440000|2022-06-26 02:27:20|101.01|99.71|100.96|99.66|101.01|99.71|100.96|99.66|5
1656210450000|2022-06-26 02:27:30|100.97|99.67|100.99|99.69|100.99|99.69|100.97|99.67|2
1656210460000|2022-06-26 02:27:40|100.97|99.67|100.99|99.69|100.99|99.69|100.97|99.67|3
1656210490000|2022-06-26 02:28:10|100.97|99.67|100.97|99.67|100.97|99.67|100.97|99.67|1
1656210500000|2022-06-26 02:28:20|100.96|99.66|100.95|99.65|100.96|99.66|100.95|99.65|2
1656210530000|2022-06-26 02:28:50|100.96|99.66|100.99|99.69|100.99|99.69|100.96|99.66|3
1656210540000|2022-06-26 02:29:00|101|99.7|101.11|99.81|101.12|99.82|101|99.7|5
1656210560000|2022-06-26 02:29:20|101.1|99.8|101.07|99.77|101.1|99.8|101.07|99.77|2
1656210580000|2022-06-26 02:29:40|101.08|99.78|101.02|99.72|101.08|99.78|101.02|99.72|6
1656210610000|2022-06-26 02:30:10|101.03|99.73|101.04|99.74|101.04|99.74|101.03|99.73|2
1656210620000|2022-06-26 02:30:20|101.02|99.72|101.02|99.72|101.02|99.72|101.02|99.72|1
1656210650000|2022-06-26 02:30:50|101.08|99.78|101.09|99.79|101.09|99.79|101.08|99.78|2
1656210660000|2022-06-26 02:31:00|101.1|99.8|101.1|99.8|101.1|99.8|101.1|99.8|1
1656210710000|2022-06-26 02:31:50|101.09|99.79|101.09|99.79|101.09|99.79|101.09|99.79|1
1656210720000|2022-06-26 02:32:00|101.1|99.8|101.1|99.8|101.1|99.8|101.1|99.8|1
1656210730000|2022-06-26 02:32:10|101.09|99.79|101.09|99.79|101.09|99.79|101.09|99.79|1
1656210740000|2022-06-26 02:32:20|101.1|99.8|101.09|99.79|101.1|99.8|101.09|99.79|2
1656210750000|2022-06-26 02:32:30|101.08|99.78|101.08|99.78|101.08|99.78|101.08|99.78|1
1656210770000|2022-06-26 02:32:50|101.07|99.77|101.07|99.77|101.07|99.77|101.07|99.77|1
1656210780000|2022-06-26 02:33:00|101.08|99.78|101.08|99.78|101.08|99.78|101.08|99.78|1
1656210790000|2022-06-26 02:33:10|101.06|99.76|101.06|99.76|101.06|99.76|101.06|99.76|1
1656210860000|2022-06-26 02:34:20|101.09|99.79|101.09|99.79|101.11|99.81|101.09|99.79|4
1656210880000|2022-06-26 02:34:40|101.08|99.78|101.06|99.76|101.08|99.78|101.06|99.76|3
1656210890000|2022-06-26 02:34:50|101.05|99.75|101.05|99.75|101.05|99.75|101.05|99.75|1
1656210910000|2022-06-26 02:35:10|101.06|99.76|101.06|99.76|101.06|99.76|101.06|99.76|1
1656210940000|2022-06-26 02:35:40|101.05|99.75|101.05|99.75|101.05|99.75|101.05|99.75|1
1656210950000|2022-06-26 02:35:50|101.04|99.74|101.04|99.74|101.04|99.74|101.04|99.74|1
1656210990000|2022-06-26 02:36:30|101.05|99.75|101.12|99.82|101.13|99.83|101.05|99.75|5
1656211000000|2022-06-26 02:36:40|101.11|99.81|101.11|99.81|101.11|99.81|101.11|99.81|1
1656211010000|2022-06-26 02:36:50|101.1|99.8|101.09|99.79|101.1|99.8|101.09|99.79|2
1656211020000|2022-06-26 02:37:00|101.08|99.78|101.06|99.76|101.08|99.78|101.06|99.76|3
1656211030000|2022-06-26 02:37:10|101.07|99.77|101.1|99.8|101.12|99.82|101.07|99.77|5
1656211040000|2022-06-26 02:37:20|101.11|99.81|101.09|99.79|101.11|99.81|101.09|99.79|2
1656211060000|2022-06-26 02:37:40|101.08|99.78|101.08|99.78|101.08|99.78|101.08|99.78|1
1656211070000|2022-06-26 02:37:50|101.09|99.79|101.09|99.79|101.09|99.79|101.09|99.79|1
1656211080000|2022-06-26 02:38:00|101.1|99.8|101.15|99.85|101.15|99.85|101.1|99.8|2
1656211090000|2022-06-26 02:38:10|101.14|99.84|101.1|99.8|101.14|99.84|101.1|99.8|4
1656211140000|2022-06-26 02:39:00|101.11|99.81|101.19|99.89|101.19|99.89|101.11|99.81|6
1656211150000|2022-06-26 02:39:10|101.18|99.88|101.18|99.88|101.18|99.88|101.18|99.88|1
1656211160000|2022-06-26 02:39:20|101.19|99.89|101.26|99.96|101.26|99.96|101.19|99.89|4
1656211170000|2022-06-26 02:39:30|101.27|99.97|101.35|100.05|101.38|100.08|101.27|99.97|10
1656211180000|2022-06-26 02:39:40|101.32|100.02|101.31|100.01|101.32|100.02|101.3|100|3
1656211190000|2022-06-26 02:39:50|101.3|100|101.25|99.95|101.3|100|101.25|99.95|4
1656211200000|2022-06-26 02:40:00|101.22|99.92|101.21|99.91|101.22|99.92|101.2|99.9|5
1656211210000|2022-06-26 02:40:10|101.22|99.92|101.27|99.97|101.29|99.99|101.22|99.92|7
1656211220000|2022-06-26 02:40:20|101.28|99.98|101.25|99.95|101.28|99.98|101.25|99.95|4
1656211230000|2022-06-26 02:40:30|101.24|99.94|101.24|99.94|101.24|99.94|101.24|99.94|1
1656211290000|2022-06-26 02:41:30|101.25|99.95|101.25|99.95|101.25|99.95|101.25|99.95|1
1656211300000|2022-06-26 02:41:40|101.26|99.96|101.34|100.04|101.34|100.04|101.26|99.96|5
1656211310000|2022-06-26 02:41:50|101.36|100.06|101.35|100.05|101.36|100.06|101.35|100.05|2
1656211340000|2022-06-26 02:42:20|101.34|100.04|101.3|100|101.34|100.04|101.3|100|3
1656211350000|2022-06-26 02:42:30|101.29|99.99|101.29|99.99|101.29|99.99|101.29|99.99|1
1656211360000|2022-06-26 02:42:40|101.28|99.98|101.29|99.99|101.29|99.99|101.28|99.98|2
1656211370000|2022-06-26 02:42:50|101.28|99.98|101.28|99.98|101.28|99.98|101.28|99.98|1
1656211380000|2022-06-26 02:43:00|101.29|99.99|101.29|99.99|101.29|99.99|101.29|99.99|1
1656211400000|2022-06-26 02:43:20|101.3|100|101.3|100|101.31|100.01|101.3|100|3
1656211430000|2022-06-26 02:43:50|101.29|99.99|101.24|99.94|101.29|99.99|101.24|99.94|5
1656211440000|2022-06-26 02:44:00|101.22|99.92|101.22|99.92|101.22|99.92|101.21|99.91|3
1656211460000|2022-06-26 02:44:20|101.25|99.95|101.23|99.93|101.29|99.99|101.23|99.93|7
1656211470000|2022-06-26 02:44:30|101.24|99.94|101.29|99.99|101.29|99.99|101.24|99.94|6
1656211480000|2022-06-26 02:44:40|101.28|99.98|101.29|99.99|101.29|99.99|101.28|99.98|2
1656211500000|2022-06-26 02:45:00|101.31|100.01|101.4|100.1|101.45|100.15|101.31|100.01|11
1656211510000|2022-06-26 02:45:10|101.41|100.11|101.35|100.05|101.41|100.11|101.35|100.05|4
1656211520000|2022-06-26 02:45:20|101.34|100.04|101.31|100.01|101.34|100.04|101.31|100.01|3
1656211530000|2022-06-26 02:45:30|101.3|100|101.27|99.97|101.3|100|101.26|99.96|5
1656211540000|2022-06-26 02:45:40|101.3|100|101.3|100|101.3|100|101.3|100|1
1656211550000|2022-06-26 02:45:50|101.29|99.99|101.29|99.99|101.29|99.99|101.29|99.99|1
1656211560000|2022-06-26 02:46:00|101.28|99.98|101.28|99.98|101.28|99.98|101.28|99.98|1
1656211570000|2022-06-26 02:46:10|101.25|99.95|101.19|99.89|101.25|99.95|101.19|99.89|6
1656211580000|2022-06-26 02:46:20|101.18|99.88|101.17|99.87|101.18|99.88|101.17|99.87|2
1656211590000|2022-06-26 02:46:30|101.16|99.86|101.06|99.76|101.16|99.86|101.06|99.76|10
1656211600000|2022-06-26 02:46:40|101.07|99.77|101.07|99.77|101.07|99.77|101.07|99.77|1
1656211620000|2022-06-26 02:47:00|101.05|99.75|101.04|99.74|101.06|99.76|101.04|99.74|4
1656211630000|2022-06-26 02:47:10|101.05|99.75|101.04|99.74|101.09|99.79|101.04|99.74|7
1656211640000|2022-06-26 02:47:20|101.03|99.73|101.02|99.72|101.03|99.73|101.02|99.72|2
1656211650000|2022-06-26 02:47:30|101.01|99.71|100.97|99.67|101.01|99.71|100.97|99.67|3
1656211690000|2022-06-26 02:48:10|100.99|99.69|100.98|99.68|100.99|99.69|100.98|99.68|2
1656211700000|2022-06-26 02:48:20|100.96|99.66|100.95|99.65|100.96|99.66|100.93|99.63|5
1656211720000|2022-06-26 02:48:40|100.94|99.64|100.85|99.55|100.94|99.64|100.85|99.55|7
1656211730000|2022-06-26 02:48:50|100.84|99.54|100.79|99.49|100.84|99.54|100.79|99.49|7
1656211740000|2022-06-26 02:49:00|100.78|99.48|100.79|99.49|100.79|99.49|100.78|99.48|4
1656211750000|2022-06-26 02:49:10|100.78|99.48|100.74|99.44|100.78|99.48|100.74|99.44|5
1656211760000|2022-06-26 02:49:20|100.73|99.43|100.71|99.41|100.73|99.43|100.71|99.41|3
1656211770000|2022-06-26 02:49:30|100.7|99.4|100.7|99.4|100.7|99.4|100.7|99.4|1
1656211780000|2022-06-26 02:49:40|100.72|99.42|100.76|99.46|100.76|99.46|100.72|99.42|3
1656211790000|2022-06-26 02:49:50|100.75|99.45|100.76|99.46|100.76|99.46|100.72|99.42|6
1656211800000|2022-06-26 02:50:00|100.77|99.47|100.87|99.57|100.87|99.57|100.77|99.47|8
1656211810000|2022-06-26 02:50:10|100.88|99.58|100.86|99.56|100.88|99.58|100.86|99.56|3
1656211830000|2022-06-26 02:50:30|100.88|99.58|100.88|99.58|100.88|99.58|100.88|99.58|1
1656211840000|2022-06-26 02:50:40|100.89|99.59|100.98|99.68|100.98|99.68|100.89|99.59|5
1656211850000|2022-06-26 02:50:50|100.97|99.67|100.98|99.68|100.98|99.68|100.94|99.64|6
1656211870000|2022-06-26 02:51:10|100.99|99.69|100.99|99.69|100.99|99.69|100.99|99.69|1
1656211880000|2022-06-26 02:51:20|100.98|99.68|101.05|99.75|101.11|99.81|100.98|99.68|13
1656211890000|2022-06-26 02:51:30|101.04|99.74|101.03|99.73|101.04|99.74|101.03|99.73|2
1656211900000|2022-06-26 02:51:40|101.04|99.74|101.08|99.78|101.08|99.78|101.04|99.74|8
1656211920000|2022-06-26 02:52:00|101.06|99.76|101.08|99.78|101.08|99.78|101.06|99.76|2
1656211940000|2022-06-26 02:52:20|101.07|99.77|101.07|99.77|101.07|99.77|101.07|99.77|1
1656211950000|2022-06-26 02:52:30|101.06|99.76|101.08|99.78|101.08|99.78|101.06|99.76|3
1656211970000|2022-06-26 02:52:50|101.09|99.79|101.16|99.86|101.16|99.86|101.09|99.79|6
1656211980000|2022-06-26 02:53:00|101.17|99.87|101.18|99.88|101.18|99.88|101.12|99.82|10
1656212020000|2022-06-26 02:53:40|101.15|99.85|101.15|99.85|101.15|99.85|101.15|99.85|1
1656212030000|2022-06-26 02:53:50|101.13|99.83|101.03|99.73|101.13|99.83|101.03|99.73|9
1656212040000|2022-06-26 02:54:00|101.04|99.74|101.03|99.73|101.04|99.74|101.03|99.73|2
1656212050000|2022-06-26 02:54:10|101.04|99.74|101.01|99.71|101.07|99.77|101|99.7|7
1656212060000|2022-06-26 02:54:20|101.02|99.72|101.09|99.79|101.09|99.79|101.02|99.72|5
1656212070000|2022-06-26 02:54:30|101.08|99.78|101.08|99.78|101.08|99.78|101.08|99.78|1
1656212080000|2022-06-26 02:54:40|101.09|99.79|101.11|99.81|101.14|99.84|101.09|99.79|6
1656212090000|2022-06-26 02:54:50|101.1|99.8|101.1|99.8|101.1|99.8|101.1|99.8|1
1656212140000|2022-06-26 02:55:40|101.05|99.75|101.03|99.73|101.05|99.75|101.03|99.73|3
1656212150000|2022-06-26 02:55:50|101.02|99.72|101.02|99.72|101.02|99.72|101.02|99.72|1
1656212160000|2022-06-26 02:56:00|101.01|99.71|101|99.7|101.01|99.71|101|99.7|2
1656212180000|2022-06-26 02:56:20|101.01|99.71|101.06|99.76|101.06|99.76|101.01|99.71|3
1656212190000|2022-06-26 02:56:30|101.05|99.75|101.08|99.78|101.09|99.79|101.05|99.75|5
1656212220000|2022-06-26 02:57:00|101.07|99.77|101.07|99.77|101.07|99.77|101.07|99.77|1
1656212300000|2022-06-26 02:58:20|101.08|99.78|101.08|99.78|101.08|99.78|101.08|99.78|1
1656212310000|2022-06-26 02:58:30|101.07|99.77|101.07|99.77|101.07|99.77|101.07|99.77|1
1656212390000|2022-06-26 02:59:50|101.08|99.78|101.12|99.82|101.14|99.84|101.08|99.78|4
1656212400000|2022-06-26 03:00:00|101.11|99.81|101.17|99.87|101.17|99.87|101.11|99.81|5
1656212410000|2022-06-26 03:00:10|101.18|99.88|101.18|99.88|101.19|99.89|101.18|99.88|5
1656212420000|2022-06-26 03:00:20|101.17|99.87|101.17|99.87|101.17|99.87|101.17|99.87|1
1656212430000|2022-06-26 03:00:30|101.14|99.84|101.11|99.81|101.14|99.84|101.11|99.81|3
1656212440000|2022-06-26 03:00:40|101.1|99.8|101.1|99.8|101.1|99.8|101.09|99.79|3
1656212450000|2022-06-26 03:00:50|101.09|99.79|101.09|99.79|101.09|99.79|101.09|99.79|1
1656212460000|2022-06-26 03:01:00|101.1|99.8|101.1|99.8|101.1|99.8|101.1|99.8|1
1656212470000|2022-06-26 03:01:10|101.15|99.85|101.11|99.81|101.15|99.85|101.11|99.81|4
1656212480000|2022-06-26 03:01:20|101.1|99.8|101.09|99.79|101.1|99.8|101.09|99.79|2
1656212500000|2022-06-26 03:01:40|101.1|99.8|101.09|99.79|101.1|99.8|101.09|99.79|2
1656212510000|2022-06-26 03:01:50|101.1|99.8|101.09|99.79|101.1|99.8|101.09|99.79|2
1656212520000|2022-06-26 03:02:00|101.1|99.8|101.1|99.8|101.1|99.8|101.1|99.8|1
1656212530000|2022-06-26 03:02:10|101.09|99.79|101.09|99.79|101.09|99.79|101.09|99.79|1
1656212540000|2022-06-26 03:02:20|101.1|99.8|101.09|99.79|101.1|99.8|101.09|99.79|2
1656212560000|2022-06-26 03:02:40|101.08|99.78|101.08|99.78|101.08|99.78|101.07|99.77|3
1656212580000|2022-06-26 03:03:00|101.09|99.79|101.09|99.79|101.09|99.79|101.09|99.79|1
1656212670000|2022-06-26 03:04:30|101.08|99.78|101.02|99.72|101.09|99.79|101.02|99.72|7
1656212680000|2022-06-26 03:04:40|101.03|99.73|101.07|99.77|101.08|99.78|101.03|99.73|6
1656212690000|2022-06-26 03:04:50|101.06|99.76|101.07|99.77|101.07|99.77|101.06|99.76|2
1656212780000|2022-06-26 03:06:20|101.08|99.78|101.17|99.87|101.17|99.87|101.08|99.78|5
1656212790000|2022-06-26 03:06:30|101.18|99.88|101.18|99.88|101.18|99.88|101.18|99.88|1
1656212800000|2022-06-26 03:06:40|101.19|99.89|101.19|99.89|101.2|99.9|101.19|99.89|3
1656212810000|2022-06-26 03:06:50|101.2|99.9|101.2|99.9|101.2|99.9|101.2|99.9|1
1656212820000|2022-06-26 03:07:00|101.18|99.88|101.18|99.88|101.18|99.88|101.18|99.88|1
1656212830000|2022-06-26 03:07:10|101.19|99.89|101.19|99.89|101.19|99.89|101.19|99.89|1
1656212840000|2022-06-26 03:07:20|101.18|99.88|101.18|99.88|101.18|99.88|101.18|99.88|1
1656212850000|2022-06-26 03:07:30|101.19|99.89|101.19|99.89|101.19|99.89|101.19|99.89|1
1656212900000|2022-06-26 03:08:20|101.18|99.88|101.18|99.88|101.19|99.89|101.16|99.86|6
1656212910000|2022-06-26 03:08:30|101.19|99.89|101.18|99.88|101.19|99.89|101.18|99.88|2
1656212920000|2022-06-26 03:08:40|101.19|99.89|101.19|99.89|101.19|99.89|101.19|99.89|1
1656212950000|2022-06-26 03:09:10|101.2|99.9|101.2|99.9|101.2|99.9|101.2|99.9|1
1656212970000|2022-06-26 03:09:30|101.22|99.92|101.28|99.98|101.29|99.99|101.22|99.92|5
1656212980000|2022-06-26 03:09:40|101.26|99.96|101.26|99.96|101.26|99.96|101.26|99.96|1
1656213000000|2022-06-26 03:10:00|101.27|99.97|101.3|100|101.32|100.02|101.27|99.97|8
1656213180000|2022-06-26 03:13:00|101.29|99.99|101.29|99.99|101.29|99.99|101.29|99.99|1
1656213200000|2022-06-26 03:13:20|101.28|99.98|101.25|99.95|101.28|99.98|101.25|99.95|3
1656213210000|2022-06-26 03:13:30|101.24|99.94|101.14|99.84|101.24|99.94|101.14|99.84|7
1656213220000|2022-06-26 03:13:40|101.12|99.82|101.09|99.79|101.12|99.82|101.09|99.79|3
1656213230000|2022-06-26 03:13:50|101.08|99.78|101.09|99.79|101.09|99.79|101.08|99.78|2
1656213240000|2022-06-26 03:14:00|101.14|99.84|101.14|99.84|101.14|99.84|101.14|99.84|1
1656213250000|2022-06-26 03:14:10|101.15|99.85|101.15|99.85|101.15|99.85|101.15|99.85|1
1656213260000|2022-06-26 03:14:20|101.14|99.84|101.14|99.84|101.14|99.84|101.14|99.84|1
1656213270000|2022-06-26 03:14:30|101.13|99.83|101.14|99.84|101.14|99.84|101.11|99.81|4
1656213280000|2022-06-26 03:14:40|101.15|99.85|101.18|99.88|101.18|99.88|101.15|99.85|4
1656213300000|2022-06-26 03:15:00|101.19|99.89|101.24|99.94|101.24|99.94|101.19|99.89|3
1656213310000|2022-06-26 03:15:10|101.25|99.95|101.2|99.9|101.25|99.95|101.2|99.9|4
1656213320000|2022-06-26 03:15:20|101.19|99.89|101.19|99.89|101.19|99.89|101.18|99.88|3
1656213340000|2022-06-26 03:15:40|101.18|99.88|101.18|99.88|101.18|99.88|101.18|99.88|1
1656213390000|2022-06-26 03:16:30|101.17|99.87|101.14|99.84|101.17|99.87|101.14|99.84|2
1656213410000|2022-06-26 03:16:50|101.13|99.83|101.13|99.83|101.13|99.83|101.13|99.83|1
1656213420000|2022-06-26 03:17:00|101.12|99.82|101.09|99.79|101.12|99.82|101.09|99.79|2
1656213430000|2022-06-26 03:17:10|101.1|99.8|101.13|99.83|101.13|99.83|101.1|99.8|3
1656213440000|2022-06-26 03:17:20|101.12|99.82|101.12|99.82|101.12|99.82|101.12|99.82|1
1656213450000|2022-06-26 03:17:30|101.11|99.81|101.18|99.88|101.18|99.88|101.11|99.81|4
1656213460000|2022-06-26 03:17:40|101.17|99.87|101.17|99.87|101.17|99.87|101.17|99.87|1
1656213500000|2022-06-26 03:18:20|101.13|99.83|101.14|99.84|101.14|99.84|101.11|99.81|3
1656213510000|2022-06-26 03:18:30|101.15|99.85|101.15|99.85|101.15|99.85|101.15|99.85|1
1656213520000|2022-06-26 03:18:40|101.14|99.84|101.14|99.84|101.14|99.84|101.14|99.84|1
1656213530000|2022-06-26 03:18:50|101.15|99.85|101.16|99.86|101.18|99.88|101.15|99.85|5
1656213540000|2022-06-26 03:19:00|101.18|99.88|101.17|99.87|101.18|99.88|101.17|99.87|2
1656213550000|2022-06-26 03:19:10|101.14|99.84|101.14|99.84|101.15|99.85|101.14|99.84|3
1656213610000|2022-06-26 03:20:10|101.13|99.83|101.13|99.83|101.13|99.83|101.13|99.83|1
1656213620000|2022-06-26 03:20:20|101.12|99.82|101.13|99.83|101.13|99.83|101.11|99.81|5
1656213630000|2022-06-26 03:20:30|101.12|99.82|101.13|99.83|101.13|99.83|101.12|99.82|2
1656213660000|2022-06-26 03:21:00|101.12|99.82|101.12|99.82|101.12|99.82|101.12|99.82|1
1656213670000|2022-06-26 03:21:10|101.13|99.83|101.13|99.83|101.13|99.83|101.13|99.83|1
1656213690000|2022-06-26 03:21:30|101.12|99.82|101.11|99.81|101.12|99.82|101.11|99.81|2
1656213700000|2022-06-26 03:21:40|101.12|99.82|101.12|99.82|101.12|99.82|101.12|99.82|1
1656213720000|2022-06-26 03:22:00|101.11|99.81|101.11|99.81|101.11|99.81|101.11|99.81|1
1656213730000|2022-06-26 03:22:10|101.12|99.82|101.14|99.84|101.14|99.84|101.12|99.82|2
1656213770000|2022-06-26 03:22:50|101.13|99.83|101.13|99.83|101.13|99.83|101.13|99.83|1
1656213780000|2022-06-26 03:23:00|101.1|99.8|101.06|99.76|101.1|99.8|101.06|99.76|4
1656213790000|2022-06-26 03:23:10|101.05|99.75|101.04|99.74|101.05|99.75|101.04|99.74|2
1656213810000|2022-06-26 03:23:30|101.01|99.71|100.99|99.69|101.01|99.71|100.99|99.69|2
1656213820000|2022-06-26 03:23:40|101|99.7|101.03|99.73|101.03|99.73|100.99|99.69|7
1656213830000|2022-06-26 03:23:50|101.02|99.72|101.02|99.72|101.02|99.72|101.02|99.72|1
1656213850000|2022-06-26 03:24:10|101.03|99.73|101.09|99.79|101.09|99.79|101.03|99.73|8
1656213860000|2022-06-26 03:24:20|101.08|99.78|101.07|99.77|101.08|99.78|101.07|99.77|4
1656213870000|2022-06-26 03:24:30|101.06|99.76|101.07|99.77|101.07|99.77|101.05|99.75|4
1656213880000|2022-06-26 03:24:40|101.08|99.78|101.15|99.85|101.15|99.85|101.08|99.78|7
1656213890000|2022-06-26 03:24:50|101.14|99.84|101.14|99.84|101.14|99.84|101.14|99.84|1
1656213900000|2022-06-26 03:25:00|101.15|99.85|101.15|99.85|101.15|99.85|101.15|99.85|1
1656213910000|2022-06-26 03:25:10|101.16|99.86|101.16|99.86|101.16|99.86|101.16|99.86|1
1656213940000|2022-06-26 03:25:40|101.17|99.87|101.2|99.9|101.2|99.9|101.17|99.87|2
1656213950000|2022-06-26 03:25:50|101.23|99.93|101.25|99.95|101.25|99.95|101.23|99.93|5
1656213960000|2022-06-26 03:26:00|101.24|99.94|101.26|99.96|101.26|99.96|101.24|99.94|3
1656213970000|2022-06-26 03:26:10|101.25|99.95|101.21|99.91|101.25|99.95|101.21|99.91|2
1656213980000|2022-06-26 03:26:20|101.22|99.92|101.21|99.91|101.22|99.92|101.19|99.89|6
1656213990000|2022-06-26 03:26:30|101.2|99.9|101.16|99.86|101.2|99.9|101.15|99.85|4
1656214010000|2022-06-26 03:26:50|101.17|99.87|101.11|99.81|101.17|99.87|101.11|99.81|6
1656214020000|2022-06-26 03:27:00|101.1|99.8|101.1|99.8|101.1|99.8|101.1|99.8|1
1656214040000|2022-06-26 03:27:20|101.09|99.79|101.05|99.75|101.09|99.79|101.05|99.75|4
1656214050000|2022-06-26 03:27:30|101.06|99.76|101.08|99.78|101.08|99.78|101.06|99.76|2
1656214070000|2022-06-26 03:27:50|101.07|99.77|101.02|99.72|101.07|99.77|101.02|99.72|6
1656214080000|2022-06-26 03:28:00|101.01|99.71|101.01|99.71|101.01|99.71|101.01|99.71|1
1656214110000|2022-06-26 03:28:30|101.05|99.75|101.05|99.75|101.05|99.75|101.05|99.75|1
1656214120000|2022-06-26 03:28:40|101.04|99.74|101.05|99.75|101.05|99.75|101.04|99.74|2
1656214130000|2022-06-26 03:28:50|101.06|99.76|101.1|99.8|101.14|99.84|101.06|99.76|7
1656214140000|2022-06-26 03:29:00|101.11|99.81|101.1|99.8|101.11|99.81|101.1|99.8|2
1656214150000|2022-06-26 03:29:10|101.08|99.78|101.1|99.8|101.1|99.8|101.08|99.78|3
1656214170000|2022-06-26 03:29:30|101.09|99.79|101.08|99.78|101.09|99.79|101.08|99.78|2
1656214180000|2022-06-26 03:29:40|101.09|99.79|101.1|99.8|101.1|99.8|101.09|99.79|2
1656214220000|2022-06-26 03:30:20|101.09|99.79|101.08|99.78|101.09|99.79|101.08|99.78|2
1656214230000|2022-06-26 03:30:30|101.09|99.79|101.09|99.79|101.09|99.79|101.09|99.79|1
1656214240000|2022-06-26 03:30:40|101.07|99.77|101.08|99.78|101.08|99.78|101.07|99.77|2
1656214250000|2022-06-26 03:30:50|101.09|99.79|101.09|99.79|101.1|99.8|101.09|99.79|3
1656214260000|2022-06-26 03:31:00|101.1|99.8|101.09|99.79|101.1|99.8|101.09|99.79|2
1656214280000|2022-06-26 03:31:20|101.08|99.78|101.05|99.75|101.08|99.78|101.05|99.75|5
1656214290000|2022-06-26 03:31:30|101.04|99.74|101.03|99.73|101.04|99.74|101.01|99.71|4
1656214300000|2022-06-26 03:31:40|101.02|99.72|100.99|99.69|101.02|99.72|100.98|99.68|6
1656214340000|2022-06-26 03:32:20|100.98|99.68|100.97|99.67|100.98|99.68|100.95|99.65|6
1656214350000|2022-06-26 03:32:30|101|99.7|101|99.7|101|99.7|101|99.7|1
1656214370000|2022-06-26 03:32:50|101.01|99.71|101.05|99.75|101.05|99.75|101.01|99.71|3
1656214400000|2022-06-26 03:33:20|101.04|99.74|101.04|99.74|101.04|99.74|101.04|99.74|1
1656214450000|2022-06-26 03:34:10|101|99.7|100.99|99.69|101|99.7|100.99|99.69|2
1656214470000|2022-06-26 03:34:30|100.98|99.68|100.99|99.69|100.99|99.69|100.98|99.68|2
1656214490000|2022-06-26 03:34:50|100.97|99.67|100.93|99.63|100.97|99.67|100.93|99.63|7
1656214500000|2022-06-26 03:35:00|100.91|99.61|100.96|99.66|100.96|99.66|100.91|99.61|4
1656214510000|2022-06-26 03:35:10|100.98|99.68|101.03|99.73|101.04|99.74|100.98|99.68|5
1656214530000|2022-06-26 03:35:30|101.02|99.72|101.02|99.72|101.02|99.72|101.02|99.72|1
1656214550000|2022-06-26 03:35:50|101.01|99.71|100.99|99.69|101.01|99.71|100.99|99.69|2
1656214560000|2022-06-26 03:36:00|101|99.7|101|99.7|101|99.7|101|99.7|1
1656214580000|2022-06-26 03:36:20|100.99|99.69|100.98|99.68|100.99|99.69|100.98|99.68|2
1656214590000|2022-06-26 03:36:30|100.97|99.67|100.97|99.67|100.97|99.67|100.97|99.67|1
1656214600000|2022-06-26 03:36:40|100.96|99.66|100.96|99.66|100.96|99.66|100.96|99.66|1
1656214610000|2022-06-26 03:36:50|100.97|99.67|100.99|99.69|100.99|99.69|100.97|99.67|2
1656214620000|2022-06-26 03:37:00|100.98|99.68|100.97|99.67|100.98|99.68|100.97|99.67|2
1656214630000|2022-06-26 03:37:10|100.96|99.66|100.95|99.65|100.96|99.66|100.95|99.65|2
1656214680000|2022-06-26 03:38:00|100.94|99.64|100.93|99.63|100.94|99.64|100.93|99.63|2
1656214690000|2022-06-26 03:38:10|100.94|99.64|100.94|99.64|100.94|99.64|100.94|99.64|1
1656214730000|2022-06-26 03:38:50|100.95|99.65|100.94|99.64|100.95|99.65|100.94|99.64|2
1656214740000|2022-06-26 03:39:00|100.95|99.65|101|99.7|101|99.7|100.95|99.65|4
1656214750000|2022-06-26 03:39:10|101.01|99.71|101.13|99.83|101.13|99.83|101.01|99.71|6
1656214760000|2022-06-26 03:39:20|101.14|99.84|101.12|99.82|101.14|99.84|101.12|99.82|3
1656214770000|2022-06-26 03:39:30|101.06|99.76|101.05|99.75|101.06|99.76|101.05|99.75|4
1656214850000|2022-06-26 03:40:50|101.04|99.74|101.01|99.71|101.04|99.74|101|99.7|4
1656214860000|2022-06-26 03:41:00|101.02|99.72|101.17|99.87|101.18|99.88|101.02|99.72|10
1656214870000|2022-06-26 03:41:10|101.15|99.85|101.15|99.85|101.15|99.85|101.15|99.85|1
1656214880000|2022-06-26 03:41:20|101.16|99.86|101.16|99.86|101.16|99.86|101.16|99.86|1
1656214900000|2022-06-26 03:41:40|101.17|99.87|101.17|99.87|101.17|99.87|101.17|99.87|1
1656214960000|2022-06-26 03:42:40|101.16|99.86|101.16|99.86|101.16|99.86|101.16|99.86|1
1656214970000|2022-06-26 03:42:50|101.17|99.87|101.16|99.86|101.17|99.87|101.16|99.86|2
1656214980000|2022-06-26 03:43:00|101.15|99.85|101.1|99.8|101.15|99.85|101.1|99.8|3
1656215000000|2022-06-26 03:43:20|101.11|99.81|101.11|99.81|101.11|99.81|101.11|99.81|1
1656215010000|2022-06-26 03:43:30|101.1|99.8|101.09|99.79|101.1|99.8|101.09|99.79|2
1656215030000|2022-06-26 03:43:50|101.1|99.8|101.1|99.8|101.1|99.8|101.1|99.8|1
1656215050000|2022-06-26 03:44:10|101.09|99.79|101.05|99.75|101.09|99.79|101.05|99.75|3
1656215070000|2022-06-26 03:44:30|101.07|99.77|101.09|99.79|101.09|99.79|101.07|99.77|2
1656215080000|2022-06-26 03:44:40|101.08|99.78|101.08|99.78|101.08|99.78|101.08|99.78|1
1656215090000|2022-06-26 03:44:50|101.07|99.77|101.06|99.76|101.07|99.77|101.06|99.76|2
1656215100000|2022-06-26 03:45:00|101.05|99.75|101.06|99.76|101.07|99.77|101.05|99.75|4
1656215110000|2022-06-26 03:45:10|101.08|99.78|101.11|99.81|101.12|99.82|101.08|99.78|3
1656215120000|2022-06-26 03:45:20|101.1|99.8|101.09|99.79|101.1|99.8|101.09|99.79|2
1656215130000|2022-06-26 03:45:30|101.08|99.78|101.09|99.79|101.09|99.79|101.08|99.78|2
1656215160000|2022-06-26 03:46:00|101.08|99.78|101.08|99.78|101.08|99.78|101.08|99.78|1
1656215170000|2022-06-26 03:46:10|101.06|99.76|101.05|99.75|101.06|99.76|101.05|99.75|2
1656215180000|2022-06-26 03:46:20|101.04|99.74|101.01|99.71|101.04|99.74|101.01|99.71|3
1656215220000|2022-06-26 03:47:00|101|99.7|100.99|99.69|101|99.7|100.98|99.68|3
1656215230000|2022-06-26 03:47:10|100.98|99.68|100.97|99.67|100.98|99.68|100.96|99.66|3
1656215270000|2022-06-26 03:47:50|100.98|99.68|100.98|99.68|100.98|99.68|100.98|99.68|1
1656215290000|2022-06-26 03:48:10|100.99|99.69|100.99|99.69|100.99|99.69|100.99|99.69|1
1656215320000|2022-06-26 03:48:40|100.98|99.68|100.98|99.68|100.98|99.68|100.98|99.68|1
1656215330000|2022-06-26 03:48:50|100.99|99.69|100.99|99.69|100.99|99.69|100.98|99.68|3
1656215350000|2022-06-26 03:49:10|101.02|99.72|101.04|99.74|101.04|99.74|101.02|99.72|3
1656215360000|2022-06-26 03:49:20|101.03|99.73|101.02|99.72|101.03|99.73|101.02|99.72|2
1656215380000|2022-06-26 03:49:40|101.01|99.71|101|99.7|101.01|99.71|101|99.7|2
1656215390000|2022-06-26 03:49:50|101.01|99.71|101.09|99.79|101.11|99.81|101.01|99.71|7
1656215410000|2022-06-26 03:50:10|101.11|99.81|101.09|99.79|101.12|99.82|101.09|99.79|4
1656215440000|2022-06-26 03:50:40|101.1|99.8|101.18|99.88|101.18|99.88|101.1|99.8|6
1656215480000|2022-06-26 03:51:20|101.17|99.87|101.17|99.87|101.17|99.87|101.16|99.86|3
1656215490000|2022-06-26 03:51:30|101.15|99.85|101.1|99.8|101.15|99.85|101.1|99.8|6
1656215500000|2022-06-26 03:51:40|101.09|99.79|101.09|99.79|101.09|99.79|101.09|99.79|1
1656215510000|2022-06-26 03:51:50|101.1|99.8|101.06|99.76|101.1|99.8|101.06|99.76|5
1656215520000|2022-06-26 03:52:00|101.07|99.77|101.08|99.78|101.08|99.78|101.07|99.77|2
1656215550000|2022-06-26 03:52:30|101.07|99.77|101.08|99.78|101.08|99.78|101.07|99.77|2
1656215590000|2022-06-26 03:53:10|101.09|99.79|101.09|99.79|101.09|99.79|101.09|99.79|1
1656215610000|2022-06-26 03:53:30|101.1|99.8|101.15|99.85|101.15|99.85|101.1|99.8|3
1656215620000|2022-06-26 03:53:40|101.14|99.84|101.14|99.84|101.14|99.84|101.14|99.84|1
1656215630000|2022-06-26 03:53:50|101.15|99.85|101.17|99.87|101.18|99.88|101.15|99.85|4
1656215640000|2022-06-26 03:54:00|101.15|99.85|101.11|99.81|101.15|99.85|101.11|99.81|2
1656215650000|2022-06-26 03:54:10|101.1|99.8|101.09|99.79|101.1|99.8|101.09|99.79|2
1656215660000|2022-06-26 03:54:20|101.08|99.78|101.07|99.77|101.08|99.78|101.07|99.77|2
1656215670000|2022-06-26 03:54:30|101.09|99.79|101.12|99.82|101.15|99.85|101.09|99.79|6
1656215680000|2022-06-26 03:54:40|101.13|99.83|101.14|99.84|101.14|99.84|101.13|99.83|2
1656215690000|2022-06-26 03:54:50|101.16|99.86|101.19|99.89|101.19|99.89|101.16|99.86|4
1656215700000|2022-06-26 03:55:00|101.17|99.87|101.17|99.87|101.17|99.87|101.17|99.87|1
1656215710000|2022-06-26 03:55:10|101.12|99.82|101.09|99.79|101.12|99.82|101.09|99.79|3
1656215730000|2022-06-26 03:55:30|101.1|99.8|101.11|99.81|101.11|99.81|101.1|99.8|2
1656215780000|2022-06-26 03:56:20|101.15|99.85|101.15|99.85|101.16|99.86|101.15|99.85|3
1656215800000|2022-06-26 03:56:40|101.16|99.86|101.17|99.87|101.17|99.87|101.16|99.86|2
1656215840000|2022-06-26 03:57:20|101.18|99.88|101.24|99.94|101.24|99.94|101.18|99.88|5
1656215860000|2022-06-26 03:57:40|101.25|99.95|101.25|99.95|101.25|99.95|101.25|99.95|1
1656215880000|2022-06-26 03:58:00|101.24|99.94|101.18|99.88|101.24|99.94|101.18|99.88|4
1656215890000|2022-06-26 03:58:10|101.19|99.89|101.19|99.89|101.19|99.89|101.19|99.89|1
1656215900000|2022-06-26 03:58:20|101.18|99.88|101.18|99.88|101.18|99.88|101.18|99.88|1
1656215930000|2022-06-26 03:58:50|101.13|99.83|101.1|99.8|101.13|99.83|101.09|99.79|6
1656215950000|2022-06-26 03:59:10|101.09|99.79|101.05|99.75|101.09|99.79|101.05|99.75|6
1656215960000|2022-06-26 03:59:20|101.04|99.74|101.05|99.75|101.05|99.75|101.04|99.74|2
1656215970000|2022-06-26 03:59:30|101.06|99.76|101.06|99.76|101.06|99.76|101.05|99.75|3
1656215980000|2022-06-26 03:59:40|101.05|99.75|101.09|99.79|101.09|99.79|101.05|99.75|4
1656216000000|2022-06-26 04:00:00|101.12|99.82|101.13|99.83|101.13|99.83|101.12|99.82|2
1656216010000|2022-06-26 04:00:10|101.14|99.84|101.14|99.84|101.15|99.85|101.14|99.84|3
1656216020000|2022-06-26 04:00:20|101.13|99.83|101.11|99.81|101.13|99.83|101.11|99.81|3
1656216040000|2022-06-26 04:00:40|101.1|99.8|101.1|99.8|101.1|99.8|101.1|99.8|1
1656216050000|2022-06-26 04:00:50|101.09|99.79|101.05|99.75|101.09|99.79|101.05|99.75|2
1656216070000|2022-06-26 04:01:10|101.06|99.76|101.1|99.8|101.1|99.8|101.06|99.76|4
1656216080000|2022-06-26 04:01:20|101.11|99.81|101.13|99.83|101.13|99.83|101.11|99.81|3
1656216090000|2022-06-26 04:01:30|101.14|99.84|101.23|99.93|101.23|99.93|101.14|99.84|5
1656216100000|2022-06-26 04:01:40|101.24|99.94|101.21|99.91|101.24|99.94|101.21|99.91|2
1656216110000|2022-06-26 04:01:50|101.19|99.89|101.19|99.89|101.19|99.89|101.19|99.89|1
1656216170000|2022-06-26 04:02:50|101.18|99.88|101.18|99.88|101.18|99.88|101.18|99.88|1
1656216180000|2022-06-26 04:03:00|101.17|99.87|101.16|99.86|101.17|99.87|101.16|99.86|2
1656216190000|2022-06-26 04:03:10|101.17|99.87|101.17|99.87|101.17|99.87|101.17|99.87|1
1656216210000|2022-06-26 04:03:30|101.16|99.86|101.16|99.86|101.16|99.86|101.16|99.86|1
1656216230000|2022-06-26 04:03:50|101.21|99.91|101.24|99.94|101.24|99.94|101.21|99.91|4
1656216240000|2022-06-26 04:04:00|101.25|99.95|101.24|99.94|101.25|99.95|101.24|99.94|2
1656216290000|2022-06-26 04:04:50|101.25|99.95|101.24|99.94|101.25|99.95|101.24|99.94|2
1656216300000|2022-06-26 04:05:00|101.25|99.95|101.24|99.94|101.25|99.95|101.24|99.94|4
1656216310000|2022-06-26 04:05:10|101.25|99.95|101.35|100.05|101.35|100.05|101.25|99.95|5
1656216320000|2022-06-26 04:05:20|101.34|100.04|101.31|100.01|101.35|100.05|101.31|100.01|3
1656216330000|2022-06-26 04:05:30|101.3|100|101.3|100|101.3|100|101.29|99.99|3
1656216360000|2022-06-26 04:06:00|101.32|100.02|101.35|100.05|101.35|100.05|101.32|100.02|3
1656216370000|2022-06-26 04:06:10|101.36|100.06|101.32|100.02|101.36|100.06|101.32|100.02|5
1656216380000|2022-06-26 04:06:20|101.29|99.99|101.3|100|101.3|100|101.29|99.99|2
1656216390000|2022-06-26 04:06:30|101.31|100.01|101.3|100|101.34|100.04|101.3|100|6
1656216400000|2022-06-26 04:06:40|101.31|100.01|101.31|100.01|101.31|100.01|101.31|100.01|1
1656216420000|2022-06-26 04:07:00|101.3|100|101.27|99.97|101.3|100|101.27|99.97|2
1656216430000|2022-06-26 04:07:10|101.26|99.96|101.26|99.96|101.26|99.96|101.26|99.96|1
1656216440000|2022-06-26 04:07:20|101.22|99.92|101.19|99.89|101.22|99.92|101.19|99.89|4
1656216460000|2022-06-26 04:07:40|101.17|99.87|101.16|99.86|101.17|99.87|101.16|99.86|2
1656216470000|2022-06-26 04:07:50|101.18|99.88|101.26|99.96|101.26|99.96|101.18|99.88|7
1656216480000|2022-06-26 04:08:00|101.25|99.95|101.25|99.95|101.25|99.95|101.25|99.95|1
1656216500000|2022-06-26 04:08:20|101.23|99.93|101.23|99.93|101.23|99.93|101.23|99.93|1
1656216520000|2022-06-26 04:08:40|101.22|99.92|101.21|99.91|101.22|99.92|101.21|99.91|2
1656216530000|2022-06-26 04:08:50|101.22|99.92|101.25|99.95|101.27|99.97|101.22|99.92|4
1656216560000|2022-06-26 04:09:20|101.24|99.94|101.24|99.94|101.24|99.94|101.24|99.94|1
1656216570000|2022-06-26 04:09:30|101.23|99.93|101.23|99.93|101.23|99.93|101.23|99.93|1
1656216590000|2022-06-26 04:09:50|101.24|99.94|101.24|99.94|101.24|99.94|101.24|99.94|1
1656216610000|2022-06-26 04:10:10|101.25|99.95|101.25|99.95|101.25|99.95|101.25|99.95|1
1656216620000|2022-06-26 04:10:20|101.26|99.96|101.27|99.97|101.27|99.97|101.26|99.96|2
1656216640000|2022-06-26 04:10:40|101.26|99.96|101.25|99.95|101.27|99.97|101.25|99.95|4
1656216660000|2022-06-26 04:11:00|101.26|99.96|101.29|99.99|101.3|100|101.26|99.96|3
1656216670000|2022-06-26 04:11:10|101.31|100.01|101.3|100|101.31|100.01|101.3|100|2
1656216680000|2022-06-26 04:11:20|101.29|99.99|101.3|100|101.3|100|101.29|99.99|2
1656216710000|2022-06-26 04:11:50|101.29|99.99|101.29|99.99|101.29|99.99|101.27|99.97|4
1656216740000|2022-06-26 04:12:20|101.28|99.98|101.24|99.94|101.28|99.98|101.24|99.94|2
1656216750000|2022-06-26 04:12:30|101.23|99.93|101.18|99.88|101.23|99.93|101.18|99.88|4
1656216760000|2022-06-26 04:12:40|101.19|99.89|101.19|99.89|101.19|99.89|101.19|99.89|1
1656216770000|2022-06-26 04:12:50|101.18|99.88|101.18|99.88|101.18|99.88|101.17|99.87|5
1656216780000|2022-06-26 04:13:00|101.17|99.87|101.18|99.88|101.18|99.88|101.17|99.87|2
1656216790000|2022-06-26 04:13:10|101.17|99.87|101.17|99.87|101.17|99.87|101.17|99.87|1
1656216820000|2022-06-26 04:13:40|101.16|99.86|101.13|99.83|101.16|99.86|101.13|99.83|2
1656216830000|2022-06-26 04:13:50|101.14|99.84|101.14|99.84|101.14|99.84|101.14|99.84|1
1656216840000|2022-06-26 04:14:00|101.13|99.83|101.08|99.78|101.13|99.83|101.08|99.78|4
1656216850000|2022-06-26 04:14:10|101.09|99.79|101.12|99.82|101.13|99.83|101.09|99.79|3
1656216860000|2022-06-26 04:14:20|101.13|99.83|101.13|99.83|101.13|99.83|101.13|99.83|1
1656216880000|2022-06-26 04:14:40|101.12|99.82|101.07|99.77|101.12|99.82|101.07|99.77|4
1656216890000|2022-06-26 04:14:50|101.08|99.78|101.08|99.78|101.08|99.78|101.08|99.78|1
1656216910000|2022-06-26 04:15:10|101.09|99.79|101.14|99.84|101.14|99.84|101.09|99.79|3
1656216970000|2022-06-26 04:16:10|101.15|99.85|101.14|99.84|101.15|99.85|101.14|99.84|2
1656216980000|2022-06-26 04:16:20|101.15|99.85|101.2|99.9|101.2|99.9|101.15|99.85|3
1656216990000|2022-06-26 04:16:30|101.19|99.89|101.15|99.85|101.19|99.89|101.15|99.85|4
1656217000000|2022-06-26 04:16:40|101.16|99.86|101.16|99.86|101.16|99.86|101.16|99.86|1
1656217010000|2022-06-26 04:16:50|101.18|99.88|101.19|99.89|101.2|99.9|101.18|99.88|3
1656217060000|2022-06-26 04:17:40|101.2|99.9|101.25|99.95|101.25|99.95|101.2|99.9|4
1656217090000|2022-06-26 04:18:10|101.27|99.97|101.28|99.98|101.28|99.98|101.27|99.97|2
1656217100000|2022-06-26 04:18:20|101.3|100|101.29|99.99|101.3|100|101.29|99.99|2
1656217140000|2022-06-26 04:19:00|101.3|100|101.3|100|101.3|100|101.3|100|1
1656217200000|2022-06-26 04:20:00|101.31|100.01|101.3|100|101.31|100.01|101.3|100|2
1656217210000|2022-06-26 04:20:10|101.31|100.01|101.31|100.01|101.31|100.01|101.31|100.01|1
1656217260000|2022-06-26 04:21:00|101.3|100|101.3|100|101.3|100|101.3|100|1
1656217280000|2022-06-26 04:21:20|101.31|100.01|101.3|100|101.31|100.01|101.3|100|2
1656217310000|2022-06-26 04:21:50|101.31|100.01|101.37|100.07|101.38|100.08|101.31|100.01|5
1656217330000|2022-06-26 04:22:10|101.33|100.03|101.32|100.02|101.33|100.03|101.32|100.02|2
1656217360000|2022-06-26 04:22:40|101.33|100.03|101.33|100.03|101.33|100.03|101.33|100.03|1
1656217370000|2022-06-26 04:22:50|101.32|100.02|101.3|100|101.32|100.02|101.3|100|3
1656217380000|2022-06-26 04:23:00|101.31|100.01|101.3|100|101.31|100.01|101.3|100|2
1656217410000|2022-06-26 04:23:30|101.31|100.01|101.31|100.01|101.31|100.01|101.31|100.01|1
1656217430000|2022-06-26 04:23:50|101.3|100|101.31|100.01|101.31|100.01|101.3|100|2
1656217460000|2022-06-26 04:24:20|101.3|100|101.3|100|101.3|100|101.3|100|1
1656217520000|2022-06-26 04:25:20|101.28|99.98|101.16|99.86|101.28|99.98|101.16|99.86|7
1656217530000|2022-06-26 04:25:30|101.13|99.83|101.07|99.77|101.13|99.83|101.05|99.75|6
1656217550000|2022-06-26 04:25:50|101.05|99.75|101.09|99.79|101.09|99.79|101.05|99.75|4
1656217570000|2022-06-26 04:26:10|101.05|99.75|101.01|99.71|101.05|99.75|101.01|99.71|5
1656217580000|2022-06-26 04:26:20|101|99.7|100.99|99.69|101.01|99.71|100.99|99.69|4
1656217590000|2022-06-26 04:26:30|100.98|99.68|100.95|99.65|100.98|99.68|100.95|99.65|3
1656217600000|2022-06-26 04:26:40|100.94|99.64|100.94|99.64|100.95|99.65|100.94|99.64|3
1656217610000|2022-06-26 04:26:50|100.93|99.63|100.92|99.62|100.93|99.63|100.92|99.62|2
1656217620000|2022-06-26 04:27:00|100.91|99.61|100.88|99.58|100.91|99.61|100.87|99.57|8
1656217630000|2022-06-26 04:27:10|100.89|99.59|100.91|99.61|100.91|99.61|100.89|99.59|3
1656217640000|2022-06-26 04:27:20|100.92|99.62|100.92|99.62|100.92|99.62|100.92|99.62|1
1656217650000|2022-06-26 04:27:30|100.94|99.64|100.99|99.69|100.99|99.69|100.94|99.64|4
1656217660000|2022-06-26 04:27:40|101|99.7|101|99.7|101|99.7|101|99.7|1
1656217670000|2022-06-26 04:27:50|100.99|99.69|100.99|99.69|100.99|99.69|100.97|99.67|4
1656217700000|2022-06-26 04:28:20|100.98|99.68|100.97|99.67|100.98|99.68|100.97|99.67|2
1656217750000|2022-06-26 04:29:10|100.98|99.68|101.01|99.71|101.01|99.71|100.98|99.68|3
1656217760000|2022-06-26 04:29:20|101.02|99.72|101.05|99.75|101.05|99.75|101.02|99.72|2
1656217770000|2022-06-26 04:29:30|101.04|99.74|101.03|99.73|101.04|99.74|101.03|99.73|2
1656217780000|2022-06-26 04:29:40|101.02|99.72|101.02|99.72|101.02|99.72|101|99.7|5
1656217800000|2022-06-26 04:30:00|101.01|99.71|100.96|99.66|101.01|99.71|100.96|99.66|5
1656217810000|2022-06-26 04:30:10|100.97|99.67|100.99|99.69|100.99|99.69|100.97|99.67|2
1656217820000|2022-06-26 04:30:20|101|99.7|101|99.7|101|99.7|100.99|99.69|3
1656217830000|2022-06-26 04:30:30|100.99|99.69|101|99.7|101|99.7|100.99|99.69|2
1656217840000|2022-06-26 04:30:40|101.01|99.71|101.05|99.75|101.06|99.76|101.01|99.71|4
1656217850000|2022-06-26 04:30:50|101.04|99.74|101|99.7|101.04|99.74|101|99.7|5
1656217860000|2022-06-26 04:31:00|101.01|99.71|101.01|99.71|101.01|99.71|101.01|99.71|1
1656217870000|2022-06-26 04:31:10|101|99.7|101|99.7|101|99.7|101|99.7|1
1656217880000|2022-06-26 04:31:20|101.01|99.71|101.06|99.76|101.06|99.76|101.01|99.71|2
1656217890000|2022-06-26 04:31:30|101.05|99.75|101.01|99.71|101.05|99.75|101.01|99.71|5
1656217900000|2022-06-26 04:31:40|101.02|99.72|101.01|99.71|101.02|99.72|101.01|99.71|2
1656217910000|2022-06-26 04:31:50|101|99.7|101|99.7|101.01|99.71|101|99.7|3
1656217950000|2022-06-26 04:32:30|101.01|99.71|100.99|99.69|101.01|99.71|100.99|99.69|3
1656217980000|2022-06-26 04:33:00|101|99.7|101|99.7|101|99.7|101|99.7|1
1656218040000|2022-06-26 04:34:00|101.01|99.71|101.1|99.8|101.1|99.8|101.01|99.71|5
1656218050000|2022-06-26 04:34:10|101.09|99.79|101.09|99.79|101.1|99.8|101.09|99.79|5
1656218060000|2022-06-26 04:34:20|101.1|99.8|101.1|99.8|101.1|99.8|101.1|99.8|1
1656218070000|2022-06-26 04:34:30|101.09|99.79|101.1|99.8|101.1|99.8|101.09|99.79|2
1656218080000|2022-06-26 04:34:40|101.14|99.84|101.27|99.97|101.28|99.98|101.14|99.84|10
1656218090000|2022-06-26 04:34:50|101.28|99.98|101.3|100|101.3|100|101.25|99.95|6
1656218100000|2022-06-26 04:35:00|101.29|99.99|101.29|99.99|101.29|99.99|101.29|99.99|1
1656218120000|2022-06-26 04:35:20|101.3|100|101.3|100|101.3|100|101.3|100|1
1656218130000|2022-06-26 04:35:30|101.31|100.01|101.3|100|101.31|100.01|101.3|100|4
1656218150000|2022-06-26 04:35:50|101.31|100.01|101.39|100.09|101.39|100.09|101.31|100.01|5
1656218160000|2022-06-26 04:36:00|101.38|100.08|101.39|100.09|101.39|100.09|101.38|100.08|2
1656218170000|2022-06-26 04:36:10|101.38|100.08|101.39|100.09|101.39|100.09|101.36|100.06|4
1656218180000|2022-06-26 04:36:20|101.38|100.08|101.32|100.02|101.38|100.08|101.32|100.02|4
1656218230000|2022-06-26 04:37:10|101.31|100.01|101.29|99.99|101.31|100.01|101.28|99.98|5
1656218240000|2022-06-26 04:37:20|101.28|99.98|101.28|99.98|101.28|99.98|101.27|99.97|3
1656218260000|2022-06-26 04:37:40|101.29|99.99|101.3|100|101.3|100|101.29|99.99|2
1656218270000|2022-06-26 04:37:50|101.31|100.01|101.32|100.02|101.35|100.05|101.31|100.01|5
1656218290000|2022-06-26 04:38:10|101.31|100.01|101.32|100.02|101.32|100.02|101.31|100.01|2
1656218300000|2022-06-26 04:38:20|101.31|100.01|101.31|100.01|101.31|100.01|101.31|100.01|1
1656218310000|2022-06-26 04:38:30|101.32|100.02|101.33|100.03|101.34|100.04|101.32|100.02|5
1656218320000|2022-06-26 04:38:40|101.32|100.02|101.32|100.02|101.32|100.02|101.32|100.02|1
1656218330000|2022-06-26 04:38:50|101.33|100.03|101.33|100.03|101.33|100.03|101.33|100.03|1
1656218340000|2022-06-26 04:39:00|101.37|100.07|101.38|100.08|101.38|100.08|101.37|100.07|4
1656218360000|2022-06-26 04:39:20|101.36|100.06|101.34|100.04|101.36|100.06|101.34|100.04|3
1656218370000|2022-06-26 04:39:30|101.35|100.05|101.35|100.05|101.35|100.05|101.35|100.05|1
1656218410000|2022-06-26 04:40:10|101.33|100.03|101.29|99.99|101.33|100.03|101.29|99.99|4
1656218430000|2022-06-26 04:40:30|101.3|100|101.3|100|101.3|100|101.3|100|1
1656218490000|2022-06-26 04:41:30|101.29|99.99|101.23|99.93|101.29|99.99|101.23|99.93|4
1656218500000|2022-06-26 04:41:40|101.24|99.94|101.24|99.94|101.24|99.94|101.24|99.94|1
1656218510000|2022-06-26 04:41:50|101.25|99.95|101.25|99.95|101.25|99.95|101.25|99.95|1
1656218540000|2022-06-26 04:42:20|101.26|99.96|101.27|99.97|101.28|99.98|101.26|99.96|3
1656218560000|2022-06-26 04:42:40|101.28|99.98|101.28|99.98|101.28|99.98|101.28|99.98|1
1656218570000|2022-06-26 04:42:50|101.3|100|101.32|100.02|101.32|100.02|101.3|100|3
1656218640000|2022-06-26 04:44:00|101.37|100.07|101.38|100.08|101.38|100.08|101.37|100.07|2
1656218650000|2022-06-26 04:44:10|101.39|100.09|101.39|100.09|101.39|100.09|101.39|100.09|1
1656218660000|2022-06-26 04:44:20|101.4|100.1|101.4|100.1|101.4|100.1|101.4|100.1|1
1656218680000|2022-06-26 04:44:40|101.35|100.05|101.36|100.06|101.36|100.06|101.35|100.05|2
1656218710000|2022-06-26 04:45:10|101.37|100.07|101.37|100.07|101.37|100.07|101.37|100.07|1
1656218730000|2022-06-26 04:45:30|101.39|100.09|101.39|100.09|101.42|100.12|101.39|100.09|3
1656218740000|2022-06-26 04:45:40|101.38|100.08|101.38|100.08|101.38|100.08|101.38|100.08|1
1656218750000|2022-06-26 04:45:50|101.42|100.12|101.43|100.13|101.43|100.13|101.42|100.12|2
1656218760000|2022-06-26 04:46:00|101.46|100.16|101.48|100.18|101.49|100.19|101.46|100.16|4
1656218770000|2022-06-26 04:46:10|101.49|100.19|101.5|100.2|101.5|100.2|101.49|100.19|2
1656218780000|2022-06-26 04:46:20|101.51|100.21|101.51|100.21|101.52|100.22|101.51|100.21|5
1656218790000|2022-06-26 04:46:30|101.49|100.19|101.46|100.16|101.49|100.19|101.45|100.15|4
1656218800000|2022-06-26 04:46:40|101.47|100.17|101.49|100.19|101.49|100.19|101.47|100.17|2
1656218840000|2022-06-26 04:47:20|101.5|100.2|101.56|100.26|101.56|100.26|101.5|100.2|5
1656218850000|2022-06-26 04:47:30|101.55|100.25|101.56|100.26|101.56|100.26|101.55|100.25|2
1656218900000|2022-06-26 04:48:20|101.58|100.28|101.58|100.28|101.61|100.31|101.58|100.28|6
1656218910000|2022-06-26 04:48:30|101.59|100.29|101.6|100.3|101.6|100.3|101.59|100.29|2
1656218940000|2022-06-26 04:49:00|101.62|100.32|101.62|100.32|101.62|100.32|101.62|100.32|1
1656218950000|2022-06-26 04:49:10|101.61|100.31|101.61|100.31|101.61|100.31|101.61|100.31|1
1656218960000|2022-06-26 04:49:20|101.62|100.32|101.61|100.31|101.62|100.32|101.61|100.31|2
1656218980000|2022-06-26 04:49:40|101.62|100.32|101.61|100.31|101.62|100.32|101.61|100.31|2
1656218990000|2022-06-26 04:49:50|101.6|100.3|101.55|100.25|101.6|100.3|101.54|100.24|4
1656219000000|2022-06-26 04:50:00|101.56|100.26|101.59|100.29|101.59|100.29|101.55|100.25|8
1656219010000|2022-06-26 04:50:10|101.58|100.28|101.6|100.3|101.6|100.3|101.58|100.28|9
1656219020000|2022-06-26 04:50:20|101.61|100.31|101.61|100.31|101.61|100.31|101.61|100.31|1
1656219050000|2022-06-26 04:50:50|101.6|100.3|101.6|100.3|101.6|100.3|101.6|100.3|1
1656219060000|2022-06-26 04:51:00|101.59|100.29|101.57|100.27|101.61|100.31|101.57|100.27|10
1656219070000|2022-06-26 04:51:10|101.56|100.26|101.5|100.2|101.56|100.26|101.5|100.2|7
1656219090000|2022-06-26 04:51:30|101.49|100.19|101.41|100.11|101.49|100.19|101.4|100.1|6
1656219100000|2022-06-26 04:51:40|101.4|100.1|101.39|100.09|101.4|100.1|101.39|100.09|2
1656219120000|2022-06-26 04:52:00|101.38|100.08|101.38|100.08|101.38|100.08|101.38|100.08|1
1656219140000|2022-06-26 04:52:20|101.39|100.09|101.39|100.09|101.39|100.09|101.39|100.09|1
1656219150000|2022-06-26 04:52:30|101.34|100.04|101.32|100.02|101.34|100.04|101.32|100.02|5
1656219160000|2022-06-26 04:52:40|101.33|100.03|101.43|100.13|101.43|100.13|101.33|100.03|9
1656219170000|2022-06-26 04:52:50|101.44|100.14|101.4|100.1|101.44|100.14|101.4|100.1|4
1656219180000|2022-06-26 04:53:00|101.39|100.09|101.4|100.1|101.4|100.1|101.39|100.09|2
1656219190000|2022-06-26 04:53:10|101.39|100.09|101.4|100.1|101.4|100.1|101.39|100.09|2
1656219200000|2022-06-26 04:53:20|101.39|100.09|101.4|100.1|101.4|100.1|101.39|100.09|2
1656219210000|2022-06-26 04:53:30|101.39|100.09|101.39|100.09|101.4|100.1|101.39|100.09|3
1656219220000|2022-06-26 04:53:40|101.4|100.1|101.4|100.1|101.4|100.1|101.4|100.1|1
1656219240000|2022-06-26 04:54:00|101.39|100.09|101.44|100.14|101.44|100.14|101.39|100.09|3
1656219270000|2022-06-26 04:54:30|101.45|100.15|101.45|100.15|101.48|100.18|101.45|100.15|5
1656219290000|2022-06-26 04:54:50|101.46|100.16|101.46|100.16|101.46|100.16|101.46|100.16|1
1656219300000|2022-06-26 04:55:00|101.45|100.15|101.48|100.18|101.48|100.18|101.45|100.15|3
1656219310000|2022-06-26 04:55:10|101.52|100.22|101.5|100.2|101.52|100.22|101.5|100.2|2
1656219320000|2022-06-26 04:55:20|101.51|100.21|101.58|100.28|101.58|100.28|101.51|100.21|4
1656219330000|2022-06-26 04:55:30|101.57|100.27|101.49|100.19|101.57|100.27|101.49|100.19|6
1656219340000|2022-06-26 04:55:40|101.48|100.18|101.42|100.12|101.48|100.18|101.42|100.12|8
1656219350000|2022-06-26 04:55:50|101.45|100.15|101.45|100.15|101.45|100.15|101.45|100.15|1
1656219380000|2022-06-26 04:56:20|101.44|100.14|101.44|100.14|101.44|100.14|101.44|100.14|1
1656219420000|2022-06-26 04:57:00|101.43|100.13|101.43|100.13|101.43|100.13|101.43|100.13|1
1656219430000|2022-06-26 04:57:10|101.42|100.12|101.38|100.08|101.42|100.12|101.37|100.07|6
1656219440000|2022-06-26 04:57:20|101.37|100.07|101.33|100.03|101.39|100.09|101.33|100.03|5
1656219450000|2022-06-26 04:57:30|101.31|100.01|101.25|99.95|101.31|100.01|101.25|99.95|5
1656219460000|2022-06-26 04:57:40|101.26|99.96|101.29|99.99|101.29|99.99|101.26|99.96|4
1656219480000|2022-06-26 04:58:00|101.28|99.98|101.29|99.99|101.29|99.99|101.28|99.98|2
1656219490000|2022-06-26 04:58:10|101.28|99.98|101.29|99.99|101.29|99.99|101.28|99.98|2
1656219500000|2022-06-26 04:58:20|101.3|100|101.3|100|101.31|100.01|101.3|100|3
1656219530000|2022-06-26 04:58:50|101.34|100.04|101.39|100.09|101.39|100.09|101.34|100.04|4
1656219540000|2022-06-26 04:59:00|101.38|100.08|101.37|100.07|101.38|100.08|101.37|100.07|2
1656219590000|2022-06-26 04:59:50|101.34|100.04|101.3|100|101.35|100.05|101.3|100|5
1656219600000|2022-06-26 05:00:00|101.31|100.01|101.35|100.05|101.38|100.08|101.31|100.01|6
1656219610000|2022-06-26 05:00:10|101.36|100.06|101.38|100.08|101.38|100.08|101.36|100.06|3
1656219620000|2022-06-26 05:00:20|101.37|100.07|101.36|100.06|101.37|100.07|101.36|100.06|2
1656219640000|2022-06-26 05:00:40|101.38|100.08|101.4|100.1|101.41|100.11|101.38|100.08|6
1656219650000|2022-06-26 05:00:50|101.41|100.11|101.4|100.1|101.41|100.11|101.4|100.1|2
1656219670000|2022-06-26 05:01:10|101.38|100.08|101.4|100.1|101.4|100.1|101.38|100.08|3
1656219690000|2022-06-26 05:01:30|101.42|100.12|101.41|100.11|101.42|100.12|101.41|100.11|2
1656219700000|2022-06-26 05:01:40|101.4|100.1|101.4|100.1|101.41|100.11|101.4|100.1|3
1656219710000|2022-06-26 05:01:50|101.39|100.09|101.39|100.09|101.39|100.09|101.39|100.09|1
1656219760000|2022-06-26 05:02:40|101.4|100.1|101.41|100.11|101.41|100.11|101.4|100.1|2
1656219770000|2022-06-26 05:02:50|101.39|100.09|101.4|100.1|101.4|100.1|101.39|100.09|2
1656219790000|2022-06-26 05:03:10|101.39|100.09|101.49|100.19|101.49|100.19|101.39|100.09|7
1656219800000|2022-06-26 05:03:20|101.48|100.18|101.49|100.19|101.49|100.19|101.48|100.18|2
1656219810000|2022-06-26 05:03:30|101.48|100.18|101.48|100.18|101.48|100.18|101.48|100.18|1
1656219860000|2022-06-26 05:04:20|101.47|100.17|101.39|100.09|101.47|100.17|101.38|100.08|7
1656219880000|2022-06-26 05:04:40|101.4|100.1|101.4|100.1|101.4|100.1|101.4|100.1|1
1656219910000|2022-06-26 05:05:10|101.39|100.09|101.39|100.09|101.4|100.1|101.39|100.09|3
1656219920000|2022-06-26 05:05:20|101.4|100.1|101.39|100.09|101.4|100.1|101.39|100.09|2
1656219930000|2022-06-26 05:05:30|101.38|100.08|101.38|100.08|101.38|100.08|101.38|100.08|1
1656219940000|2022-06-26 05:05:40|101.37|100.07|101.37|100.07|101.37|100.07|101.37|100.07|1
1656219950000|2022-06-26 05:05:50|101.36|100.06|101.36|100.06|101.36|100.06|101.36|100.06|1
1656219970000|2022-06-26 05:06:10|101.37|100.07|101.37|100.07|101.37|100.07|101.37|100.07|1
1656220070000|2022-06-26 05:07:50|101.36|100.06|101.36|100.06|101.37|100.07|101.35|100.05|4
1656220090000|2022-06-26 05:08:10|101.37|100.07|101.37|100.07|101.37|100.07|101.37|100.07|1
1656220150000|2022-06-26 05:09:10|101.36|100.06|101.37|100.07|101.37|100.07|101.36|100.06|4
1656220160000|2022-06-26 05:09:20|101.36|100.06|101.36|100.06|101.36|100.06|101.36|100.06|1
1656220170000|2022-06-26 05:09:30|101.37|100.07|101.37|100.07|101.37|100.07|101.37|100.07|1
1656220200000|2022-06-26 05:10:00|101.38|100.08|101.38|100.08|101.38|100.08|101.38|100.08|1
1656220210000|2022-06-26 05:10:10|101.39|100.09|101.39|100.09|101.39|100.09|101.39|100.09|1
1656220220000|2022-06-26 05:10:20|101.37|100.07|101.38|100.08|101.38|100.08|101.37|100.07|2
1656220260000|2022-06-26 05:11:00|101.37|100.07|101.36|100.06|101.37|100.07|101.36|100.06|2
1656220270000|2022-06-26 05:11:10|101.37|100.07|101.37|100.07|101.37|100.07|101.37|100.07|1
1656220300000|2022-06-26 05:11:40|101.34|100.04|101.34|100.04|101.34|100.04|101.34|100.04|1
1656220360000|2022-06-26 05:12:40|101.35|100.05|101.38|100.08|101.38|100.08|101.35|100.05|4
1656220400000|2022-06-26 05:13:20|101.39|100.09|101.48|100.18|101.48|100.18|101.39|100.09|5
1656220440000|2022-06-26 05:14:00|101.49|100.19|101.57|100.27|101.57|100.27|101.49|100.19|5
1656220450000|2022-06-26 05:14:10|101.58|100.28|101.58|100.28|101.58|100.28|101.57|100.27|3
1656220460000|2022-06-26 05:14:20|101.57|100.27|101.58|100.28|101.58|100.28|101.57|100.27|2
1656220470000|2022-06-26 05:14:30|101.57|100.27|101.57|100.27|101.57|100.27|101.57|100.27|1
1656220540000|2022-06-26 05:15:40|101.56|100.26|101.57|100.27|101.58|100.28|101.53|100.23|9
1656220550000|2022-06-26 05:15:50|101.58|100.28|101.58|100.28|101.58|100.28|101.57|100.27|3
1656220590000|2022-06-26 05:16:30|101.57|100.27|101.5|100.2|101.57|100.27|101.5|100.2|3
1656220600000|2022-06-26 05:16:40|101.48|100.18|101.49|100.19|101.49|100.19|101.48|100.18|2
1656220620000|2022-06-26 05:17:00|101.48|100.18|101.48|100.18|101.48|100.18|101.48|100.18|1
1656220640000|2022-06-26 05:17:20|101.49|100.19|101.49|100.19|101.49|100.19|101.49|100.19|1
1656220650000|2022-06-26 05:17:30|101.5|100.2|101.57|100.27|101.57|100.27|101.5|100.2|3
1656220730000|2022-06-26 05:18:50|101.56|100.26|101.49|100.19|101.56|100.26|101.49|100.19|4
1656220740000|2022-06-26 05:19:00|101.5|100.2|101.48|100.18|101.5|100.2|101.48|100.18|3
1656220750000|2022-06-26 05:19:10|101.47|100.17|101.47|100.17|101.47|100.17|101.47|100.17|1
1656220760000|2022-06-26 05:19:20|101.49|100.19|101.52|100.22|101.54|100.24|101.49|100.19|7
1656220770000|2022-06-26 05:19:30|101.51|100.21|101.51|100.21|101.51|100.21|101.5|100.2|5
1656220780000|2022-06-26 05:19:40|101.5|100.2|101.48|100.18|101.5|100.2|101.48|100.18|3
1656220790000|2022-06-26 05:19:50|101.49|100.19|101.52|100.22|101.57|100.27|101.49|100.19|6
1656220800000|2022-06-26 05:20:00|101.51|100.21|101.51|100.21|101.51|100.21|101.51|100.21|1
1656220820000|2022-06-26 05:20:20|101.5|100.2|101.5|100.2|101.5|100.2|101.5|100.2|1
1656220830000|2022-06-26 05:20:30|101.49|100.19|101.49|100.19|101.49|100.19|101.48|100.18|3
1656220860000|2022-06-26 05:21:00|101.48|100.18|101.56|100.26|101.56|100.26|101.48|100.18|7
1656220870000|2022-06-26 05:21:10|101.57|100.27|101.57|100.27|101.57|100.27|101.57|100.27|1
1656220880000|2022-06-26 05:21:20|101.56|100.26|101.57|100.27|101.57|100.27|101.56|100.26|2
1656220890000|2022-06-26 05:21:30|101.58|100.28|101.58|100.28|101.58|100.28|101.58|100.28|1
1656220900000|2022-06-26 05:21:40|101.57|100.27|101.53|100.23|101.57|100.27|101.53|100.23|3
1656220910000|2022-06-26 05:21:50|101.54|100.24|101.53|100.23|101.54|100.24|101.53|100.23|2
1656220920000|2022-06-26 05:22:00|101.54|100.24|101.52|100.22|101.54|100.24|101.52|100.22|3
1656220950000|2022-06-26 05:22:30|101.51|100.21|101.52|100.22|101.52|100.22|101.51|100.21|2
1656221010000|2022-06-26 05:23:30|101.5|100.2|101.49|100.19|101.5|100.2|101.47|100.17|5
1656221020000|2022-06-26 05:23:40|101.5|100.2|101.5|100.2|101.5|100.2|101.5|100.2|1
1656221080000|2022-06-26 05:24:40|101.49|100.19|101.49|100.19|101.49|100.19|101.49|100.19|1
1656221090000|2022-06-26 05:24:50|101.45|100.15|101.44|100.14|101.45|100.15|101.44|100.14|2
1656221100000|2022-06-26 05:25:00|101.45|100.15|101.46|100.16|101.46|100.16|101.45|100.15|2
1656221130000|2022-06-26 05:25:30|101.45|100.15|101.45|100.15|101.45|100.15|101.45|100.15|1
1656221140000|2022-06-26 05:25:40|101.44|100.14|101.44|100.14|101.44|100.14|101.44|100.14|1
1656221160000|2022-06-26 05:26:00|101.43|100.13|101.45|100.15|101.45|100.15|101.43|100.13|2
1656221210000|2022-06-26 05:26:50|101.47|100.17|101.49|100.19|101.49|100.19|101.47|100.17|4
1656221230000|2022-06-26 05:27:10|101.48|100.18|101.48|100.18|101.48|100.18|101.48|100.18|1
1656221240000|2022-06-26 05:27:20|101.47|100.17|101.46|100.16|101.47|100.17|101.46|100.16|2
1656221250000|2022-06-26 05:27:30|101.47|100.17|101.47|100.17|101.49|100.19|101.47|100.17|4
1656221270000|2022-06-26 05:27:50|101.49|100.19|101.45|100.15|101.49|100.19|101.45|100.15|4
1656221280000|2022-06-26 05:28:00|101.44|100.14|101.44|100.14|101.44|100.14|101.44|100.14|1
1656221290000|2022-06-26 05:28:10|101.46|100.16|101.46|100.16|101.47|100.17|101.45|100.15|4
1656221330000|2022-06-26 05:28:50|101.45|100.15|101.46|100.16|101.46|100.16|101.45|100.15|2
1656221350000|2022-06-26 05:29:10|101.45|100.15|101.44|100.14|101.45|100.15|101.44|100.14|4
1656221370000|2022-06-26 05:29:30|101.41|100.11|101.41|100.11|101.41|100.11|101.41|100.11|1
1656221380000|2022-06-26 05:29:40|101.42|100.12|101.42|100.12|101.42|100.12|101.42|100.12|1
1656221390000|2022-06-26 05:29:50|101.41|100.11|101.39|100.09|101.41|100.11|101.39|100.09|3
1656221410000|2022-06-26 05:30:10|101.43|100.13|101.43|100.13|101.43|100.13|101.43|100.13|1
1656221440000|2022-06-26 05:30:40|101.42|100.12|101.42|100.12|101.42|100.12|101.42|100.12|1
1656221540000|2022-06-26 05:32:20|101.39|100.09|101.4|100.1|101.4|100.1|101.37|100.07|5
1656221570000|2022-06-26 05:32:50|101.39|100.09|101.39|100.09|101.39|100.09|101.39|100.09|1
1656221580000|2022-06-26 05:33:00|101.38|100.08|101.38|100.08|101.38|100.08|101.38|100.08|1
1656221610000|2022-06-26 05:33:30|101.37|100.07|101.37|100.07|101.37|100.07|101.37|100.07|1
1656221620000|2022-06-26 05:33:40|101.36|100.06|101.37|100.07|101.37|100.07|101.36|100.06|2
1656221670000|2022-06-26 05:34:30|101.38|100.08|101.48|100.18|101.48|100.18|101.38|100.08|7
1656221700000|2022-06-26 05:35:00|101.47|100.17|101.48|100.18|101.48|100.18|101.47|100.17|2
1656221710000|2022-06-26 05:35:10|101.47|100.17|101.47|100.17|101.47|100.17|101.47|100.17|1
1656221740000|2022-06-26 05:35:40|101.46|100.16|101.43|100.13|101.46|100.16|101.43|100.13|3
1656221750000|2022-06-26 05:35:50|101.42|100.12|101.4|100.1|101.43|100.13|101.4|100.1|3
1656221760000|2022-06-26 05:36:00|101.41|100.11|101.43|100.13|101.47|100.17|101.41|100.11|6
1656221790000|2022-06-26 05:36:30|101.44|100.14|101.44|100.14|101.44|100.14|101.44|100.14|1
1656221820000|2022-06-26 05:37:00|101.45|100.15|101.45|100.15|101.45|100.15|101.45|100.15|1
1656221850000|2022-06-26 05:37:30|101.44|100.14|101.41|100.11|101.44|100.14|101.4|100.1|3
1656221870000|2022-06-26 05:37:50|101.42|100.12|101.42|100.12|101.42|100.12|101.42|100.12|1
1656221880000|2022-06-26 05:38:00|101.5|100.2|101.71|100.41|101.71|100.41|101.5|100.2|9
1656221890000|2022-06-26 05:38:10|101.72|100.42|101.73|100.43|101.73|100.43|101.72|100.42|2
1656221900000|2022-06-26 05:38:20|101.72|100.42|101.75|100.45|101.76|100.46|101.72|100.42|4
1656221930000|2022-06-26 05:38:50|101.76|100.46|101.74|100.44|101.76|100.46|101.74|100.44|5
1656221950000|2022-06-26 05:39:10|101.76|100.46|101.8|100.5|101.8|100.5|101.76|100.46|3
1656221970000|2022-06-26 05:39:30|101.84|100.54|101.83|100.53|101.84|100.54|101.82|100.52|4
1656221980000|2022-06-26 05:39:40|101.84|100.54|101.82|100.52|101.84|100.54|101.82|100.52|2
1656221990000|2022-06-26 05:39:50|101.83|100.53|101.83|100.53|101.83|100.53|101.83|100.53|1
1656222000000|2022-06-26 05:40:00|101.81|100.51|101.81|100.51|101.81|100.51|101.81|100.51|1
1656222030000|2022-06-26 05:40:30|101.82|100.52|101.85|100.55|101.86|100.56|101.82|100.52|4
1656222040000|2022-06-26 05:40:40|101.86|100.56|101.87|100.57|101.87|100.57|101.86|100.56|2
1656222070000|2022-06-26 05:41:10|101.88|100.58|101.8|100.5|101.88|100.58|101.8|100.5|4
1656222080000|2022-06-26 05:41:20|101.77|100.47|101.78|100.48|101.78|100.48|101.77|100.47|2
1656222090000|2022-06-26 05:41:30|101.81|100.51|101.79|100.49|101.81|100.51|101.79|100.49|2
1656222100000|2022-06-26 05:41:40|101.78|100.48|101.78|100.48|101.78|100.48|101.78|100.48|1
1656222120000|2022-06-26 05:42:00|101.77|100.47|101.77|100.47|101.77|100.47|101.77|100.47|1
1656222160000|2022-06-26 05:42:40|101.76|100.46|101.76|100.46|101.76|100.46|101.76|100.46|1
1656222170000|2022-06-26 05:42:50|101.74|100.44|101.74|100.44|101.74|100.44|101.74|100.44|1
1656222220000|2022-06-26 05:43:40|101.75|100.45|101.75|100.45|101.75|100.45|101.75|100.45|1
1656222240000|2022-06-26 05:44:00|101.74|100.44|101.73|100.43|101.74|100.44|101.73|100.43|2
1656222260000|2022-06-26 05:44:20|101.72|100.42|101.73|100.43|101.73|100.43|101.72|100.42|2
1656222270000|2022-06-26 05:44:30|101.72|100.42|101.73|100.43|101.73|100.43|101.72|100.42|2
1656222280000|2022-06-26 05:44:40|101.72|100.42|101.68|100.38|101.72|100.42|101.68|100.38|2
1656222290000|2022-06-26 05:44:50|101.67|100.37|101.62|100.32|101.67|100.37|101.62|100.32|5
1656222300000|2022-06-26 05:45:00|101.55|100.25|101.45|100.15|101.55|100.25|101.45|100.15|6
1656222320000|2022-06-26 05:45:20|101.4|100.1|101.4|100.1|101.4|100.1|101.39|100.09|3
1656222330000|2022-06-26 05:45:30|101.39|100.09|101.3|100|101.39|100.09|101.3|100|8
1656222340000|2022-06-26 05:45:40|101.29|99.99|101.21|99.91|101.29|99.99|101.21|99.91|7
1656222350000|2022-06-26 05:45:50|101.2|99.9|101.18|99.88|101.22|99.92|101.18|99.88|6
1656222380000|2022-06-26 05:46:20|101.19|99.89|101.2|99.9|101.21|99.91|101.19|99.89|3
1656222390000|2022-06-26 05:46:30|101.21|99.91|101.21|99.91|101.21|99.91|101.21|99.91|1
1656222450000|2022-06-26 05:47:30|101.2|99.9|101.29|99.99|101.29|99.99|101.2|99.9|4
1656222480000|2022-06-26 05:48:00|101.34|100.04|101.34|100.04|101.35|100.05|101.34|100.04|3
1656222490000|2022-06-26 05:48:10|101.3|100|101.27|99.97|101.3|100|101.27|99.97|4
1656222500000|2022-06-26 05:48:20|101.28|99.98|101.27|99.97|101.28|99.98|101.27|99.97|2
1656222530000|2022-06-26 05:48:50|101.24|99.94|101.25|99.95|101.25|99.95|101.24|99.94|2
1656222560000|2022-06-26 05:49:20|101.24|99.94|101.24|99.94|101.24|99.94|101.24|99.94|1
1656222570000|2022-06-26 05:49:30|101.23|99.93|101.19|99.89|101.23|99.93|101.19|99.89|5
1656222590000|2022-06-26 05:49:50|101.18|99.88|101.18|99.88|101.19|99.89|101.18|99.88|3
1656222760000|2022-06-26 05:52:40|101.17|99.87|101.17|99.87|101.17|99.87|101.17|99.87|1
1656222770000|2022-06-26 05:52:50|101.18|99.88|101.18|99.88|101.18|99.88|101.18|99.88|1
1656222820000|2022-06-26 05:53:40|101.13|99.83|101.13|99.83|101.13|99.83|101.13|99.83|1
1656222830000|2022-06-26 05:53:50|101.12|99.82|101.11|99.81|101.12|99.82|101.1|99.8|4
1656222840000|2022-06-26 05:54:00|101.09|99.79|101.18|99.88|101.19|99.89|101.09|99.79|7
1656222850000|2022-06-26 05:54:10|101.19|99.89|101.24|99.94|101.26|99.96|101.19|99.89|5
1656222870000|2022-06-26 05:54:30|101.23|99.93|101.24|99.94|101.24|99.94|101.23|99.93|2
1656222900000|2022-06-26 05:55:00|101.25|99.95|101.28|99.98|101.28|99.98|101.25|99.95|2
1656222910000|2022-06-26 05:55:10|101.29|99.99|101.29|99.99|101.29|99.99|101.29|99.99|1
1656222920000|2022-06-26 05:55:20|101.3|100|101.39|100.09|101.39|100.09|101.3|100|6
1656222930000|2022-06-26 05:55:30|101.4|100.1|101.39|100.09|101.4|100.1|101.37|100.07|6
1656222950000|2022-06-26 05:55:50|101.4|100.1|101.45|100.15|101.45|100.15|101.4|100.1|5
1656222970000|2022-06-26 05:56:10|101.48|100.18|101.5|100.2|101.5|100.2|101.48|100.18|3
1656222990000|2022-06-26 05:56:30|101.49|100.19|101.47|100.17|101.49|100.19|101.45|100.15|6
1656223000000|2022-06-26 05:56:40|101.48|100.18|101.44|100.14|101.5|100.2|101.44|100.14|7
1656223010000|2022-06-26 05:56:50|101.45|100.15|101.49|100.19|101.49|100.19|101.45|100.15|5
1656223020000|2022-06-26 05:57:00|101.48|100.18|101.49|100.19|101.49|100.19|101.48|100.18|2
1656223040000|2022-06-26 05:57:20|101.48|100.18|101.39|100.09|101.48|100.18|101.39|100.09|4
1656223050000|2022-06-26 05:57:30|101.41|100.11|101.39|100.09|101.41|100.11|101.39|100.09|3
1656223090000|2022-06-26 05:58:10|101.38|100.08|101.47|100.17|101.47|100.17|101.38|100.08|8
1656223110000|2022-06-26 05:58:30|101.45|100.15|101.43|100.13|101.45|100.15|101.42|100.12|4
1656223120000|2022-06-26 05:58:40|101.44|100.14|101.44|100.14|101.44|100.14|101.44|100.14|1
1656223130000|2022-06-26 05:58:50|101.45|100.15|101.45|100.15|101.46|100.16|101.45|100.15|3
1656223140000|2022-06-26 05:59:00|101.46|100.16|101.45|100.15|101.46|100.16|101.45|100.15|2
1656223160000|2022-06-26 05:59:20|101.44|100.14|101.41|100.11|101.44|100.14|101.41|100.11|3
1656223190000|2022-06-26 05:59:50|101.42|100.12|101.37|100.07|101.42|100.12|101.37|100.07|5
1656223200000|2022-06-26 06:00:00|101.38|100.08|101.39|100.09|101.39|100.09|101.38|100.08|2
1656223220000|2022-06-26 06:00:20|101.44|100.14|101.48|100.18|101.48|100.18|101.44|100.14|5
1656223230000|2022-06-26 06:00:30|101.47|100.17|101.46|100.16|101.47|100.17|101.46|100.16|2
1656223280000|2022-06-26 06:01:20|101.44|100.14|101.45|100.15|101.45|100.15|101.41|100.11|6
1656223290000|2022-06-26 06:01:30|101.44|100.14|101.44|100.14|101.44|100.14|101.43|100.13|3
1656223300000|2022-06-26 06:01:40|101.41|100.11|101.41|100.11|101.41|100.11|101.41|100.11|1
1656223330000|2022-06-26 06:02:10|101.44|100.14|101.44|100.14|101.44|100.14|101.44|100.14|1
1656223340000|2022-06-26 06:02:20|101.43|100.13|101.42|100.12|101.43|100.13|101.42|100.12|2
1656223350000|2022-06-26 06:02:30|101.43|100.13|101.45|100.15|101.45|100.15|101.43|100.13|2
1656223370000|2022-06-26 06:02:50|101.46|100.16|101.46|100.16|101.46|100.16|101.46|100.16|1
1656223380000|2022-06-26 06:03:00|101.45|100.15|101.45|100.15|101.45|100.15|101.45|100.15|1
1656223390000|2022-06-26 06:03:10|101.46|100.16|101.45|100.15|101.46|100.16|101.45|100.15|2
1656223430000|2022-06-26 06:03:50|101.46|100.16|101.45|100.15|101.46|100.16|101.45|100.15|2
1656223440000|2022-06-26 06:04:00|101.44|100.14|101.35|100.05|101.44|100.14|101.35|100.05|9
1656223450000|2022-06-26 06:04:10|101.36|100.06|101.31|100.01|101.36|100.06|101.31|100.01|4
1656223460000|2022-06-26 06:04:20|101.32|100.02|101.37|100.07|101.37|100.07|101.32|100.02|4
1656223470000|2022-06-26 06:04:30|101.36|100.06|101.34|100.04|101.37|100.07|101.33|100.03|9
1656223480000|2022-06-26 06:04:40|101.35|100.05|101.36|100.06|101.36|100.06|101.33|100.03|5
1656223530000|2022-06-26 06:05:30|101.33|100.03|101.31|100.01|101.33|100.03|101.31|100.01|3
1656223540000|2022-06-26 06:05:40|101.32|100.02|101.39|100.09|101.4|100.1|101.32|100.02|7
1656223550000|2022-06-26 06:05:50|101.44|100.14|101.46|100.16|101.46|100.16|101.44|100.14|2
1656223560000|2022-06-26 06:06:00|101.47|100.17|101.47|100.17|101.47|100.17|101.47|100.17|1
1656223570000|2022-06-26 06:06:10|101.45|100.15|101.49|100.19|101.49|100.19|101.45|100.15|5
1656223580000|2022-06-26 06:06:20|101.48|100.18|101.48|100.18|101.48|100.18|101.48|100.18|1
1656223660000|2022-06-26 06:07:40|101.51|100.21|101.5|100.2|101.51|100.21|101.5|100.2|2
1656223700000|2022-06-26 06:08:20|101.49|100.19|101.49|100.19|101.49|100.19|101.49|100.19|1
1656223730000|2022-06-26 06:08:50|101.5|100.2|101.8|100.5|101.8|100.5|101.5|100.2|12
1656223740000|2022-06-26 06:09:00|101.81|100.51|101.76|100.46|101.81|100.51|101.74|100.44|6
1656223760000|2022-06-26 06:09:20|101.77|100.47|101.79|100.49|101.79|100.49|101.77|100.47|2
1656223770000|2022-06-26 06:09:30|101.8|100.5|101.76|100.46|101.8|100.5|101.76|100.46|3
1656223780000|2022-06-26 06:09:40|101.75|100.45|101.75|100.45|101.75|100.45|101.75|100.45|1
1656223790000|2022-06-26 06:09:50|101.78|100.48|101.79|100.49|101.79|100.49|101.78|100.48|2
1656223800000|2022-06-26 06:10:00|101.8|100.5|101.79|100.49|101.8|100.5|101.79|100.49|2
1656223830000|2022-06-26 06:10:30|101.8|100.5|101.8|100.5|101.8|100.5|101.8|100.5|1
1656223860000|2022-06-26 06:11:00|101.83|100.53|101.86|100.56|101.86|100.56|101.83|100.53|3
1656223870000|2022-06-26 06:11:10|101.87|100.57|101.99|100.69|101.99|100.69|101.87|100.57|5
1656223880000|2022-06-26 06:11:20|101.98|100.68|101.98|100.68|101.98|100.68|101.98|100.68|1
1656223890000|2022-06-26 06:11:30|101.99|100.69|101.98|100.68|101.99|100.69|101.98|100.68|2
1656223940000|2022-06-26 06:12:20|101.99|100.69|102.07|100.77|102.07|100.77|101.99|100.69|8
1656223950000|2022-06-26 06:12:30|102.05|100.75|102.07|100.77|102.07|100.77|102.05|100.75|2
1656223980000|2022-06-26 06:13:00|102.04|100.74|101.98|100.68|102.07|100.77|101.98|100.68|7
1656223990000|2022-06-26 06:13:10|101.97|100.67|101.9|100.6|101.97|100.67|101.89|100.59|14
1656224010000|2022-06-26 06:13:30|101.89|100.59|101.89|100.59|101.89|100.59|101.89|100.59|1
1656224020000|2022-06-26 06:13:40|101.88|100.58|101.82|100.52|101.88|100.58|101.82|100.52|3
1656224030000|2022-06-26 06:13:50|101.83|100.53|101.78|100.48|101.83|100.53|101.78|100.48|5
1656224070000|2022-06-26 06:14:30|101.77|100.47|101.78|100.48|101.78|100.48|101.77|100.47|2
1656224110000|2022-06-26 06:15:10|101.79|100.49|101.79|100.49|101.79|100.49|101.78|100.48|3
1656224120000|2022-06-26 06:15:20|101.78|100.48|101.78|100.48|101.79|100.49|101.78|100.48|3
1656224130000|2022-06-26 06:15:30|101.76|100.46|101.78|100.48|101.78|100.48|101.76|100.46|2
1656224140000|2022-06-26 06:15:40|101.8|100.5|101.74|100.44|101.8|100.5|101.74|100.44|5
1656224150000|2022-06-26 06:15:50|101.73|100.43|101.8|100.5|101.81|100.51|101.7|100.4|5
1656224170000|2022-06-26 06:16:10|101.79|100.49|101.44|100.14|101.79|100.49|101.42|100.12|18
1656224180000|2022-06-26 06:16:20|101.46|100.16|101.34|100.04|101.47|100.17|101.33|100.03|14
1656224190000|2022-06-26 06:16:30|101.33|100.03|101.38|100.08|101.39|100.09|101.33|100.03|8
1656224200000|2022-06-26 06:16:40|101.37|100.07|101.34|100.04|101.37|100.07|101.34|100.04|3
1656224210000|2022-06-26 06:16:50|101.33|100.03|101.32|100.02|101.33|100.03|101.32|100.02|2
1656224230000|2022-06-26 06:17:10|101.31|100.01|101.3|100|101.32|100.02|101.3|100|4
1656224240000|2022-06-26 06:17:20|101.31|100.01|101.38|100.08|101.39|100.09|101.31|100.01|10
1656224250000|2022-06-26 06:17:30|101.37|100.07|101.31|100.01|101.38|100.08|101.31|100.01|7
1656224260000|2022-06-26 06:17:40|101.3|100|101.3|100|101.3|100|101.3|100|1
1656224300000|2022-06-26 06:18:20|101.28|99.98|101.21|99.91|101.28|99.98|101.21|99.91|5
1656224310000|2022-06-26 06:18:30|101.2|99.9|101.27|99.97|101.28|99.98|101.2|99.9|6
1656224320000|2022-06-26 06:18:40|101.28|99.98|101.28|99.98|101.28|99.98|101.28|99.98|1
1656224330000|2022-06-26 06:18:50|101.27|99.97|101.27|99.97|101.27|99.97|101.27|99.97|1
1656224340000|2022-06-26 06:19:00|101.28|99.98|101.28|99.98|101.28|99.98|101.28|99.98|1
1656224400000|2022-06-26 06:20:00|101.27|99.97|101.27|99.97|101.27|99.97|101.27|99.97|1
1656224410000|2022-06-26 06:20:10|101.28|99.98|101.28|99.98|101.28|99.98|101.28|99.98|1
1656224420000|2022-06-26 06:20:20|101.27|99.97|101.27|99.97|101.27|99.97|101.27|99.97|1
1656224460000|2022-06-26 06:21:00|101.24|99.94|101.27|99.97|101.27|99.97|101.24|99.94|3
1656224470000|2022-06-26 06:21:10|101.23|99.93|101.21|99.91|101.23|99.93|101.21|99.91|4
1656224490000|2022-06-26 06:21:30|101.2|99.9|101.19|99.89|101.2|99.9|101.14|99.84|11
1656224510000|2022-06-26 06:21:50|101.2|99.9|101.34|100.04|101.34|100.04|101.2|99.9|7
1656224520000|2022-06-26 06:22:00|101.35|100.05|101.37|100.07|101.37|100.07|101.29|99.99|16
1656224530000|2022-06-26 06:22:10|101.36|100.06|101.32|100.02|101.36|100.06|101.31|100.01|5
1656224540000|2022-06-26 06:22:20|101.31|100.01|101.28|99.98|101.31|100.01|101.28|99.98|3
1656224550000|2022-06-26 06:22:30|101.29|99.99|101.29|99.99|101.29|99.99|101.29|99.99|1
1656224580000|2022-06-26 06:23:00|101.28|99.98|101.28|99.98|101.28|99.98|101.28|99.98|1
1656224590000|2022-06-26 06:23:10|101.29|99.99|101.29|99.99|101.29|99.99|101.29|99.99|1
1656224650000|2022-06-26 06:24:10|101.3|100|101.3|100|101.3|100|101.3|100|1
1656224660000|2022-06-26 06:24:20|101.32|100.02|101.32|100.02|101.32|100.02|101.31|100.01|3
1656224670000|2022-06-26 06:24:30|101.37|100.07|101.38|100.08|101.38|100.08|101.37|100.07|2
1656224720000|2022-06-26 06:25:20|101.33|100.03|101.31|100.01|101.33|100.03|101.31|100.01|4
1656224790000|2022-06-26 06:26:30|101.34|100.04|101.33|100.03|101.34|100.04|101.33|100.03|2
1656224800000|2022-06-26 06:26:40|101.34|100.04|101.39|100.09|101.4|100.1|101.34|100.04|4
1656224810000|2022-06-26 06:26:50|101.4|100.1|101.4|100.1|101.41|100.11|101.4|100.1|3
1656224830000|2022-06-26 06:27:10|101.39|100.09|101.44|100.14|101.45|100.15|101.39|100.09|5
1656224840000|2022-06-26 06:27:20|101.43|100.13|101.44|100.14|101.44|100.14|101.43|100.13|2
1656224850000|2022-06-26 06:27:30|101.47|100.17|101.49|100.19|101.49|100.19|101.45|100.15|8
1656224870000|2022-06-26 06:27:50|101.48|100.18|101.48|100.18|101.48|100.18|101.48|100.18|1
1656224880000|2022-06-26 06:28:00|101.46|100.16|101.46|100.16|101.46|100.16|101.45|100.15|3
1656224890000|2022-06-26 06:28:10|101.47|100.17|101.48|100.18|101.49|100.19|101.47|100.17|4
1656224900000|2022-06-26 06:28:20|101.49|100.19|101.48|100.18|101.49|100.19|101.48|100.18|2
1656224910000|2022-06-26 06:28:30|101.47|100.17|101.48|100.18|101.48|100.18|101.47|100.17|2
1656224930000|2022-06-26 06:28:50|101.51|100.21|101.51|100.21|101.52|100.22|101.51|100.21|3
1656224940000|2022-06-26 06:29:00|101.46|100.16|101.47|100.17|101.47|100.17|101.46|100.16|2
1656224950000|2022-06-26 06:29:10|101.46|100.16|101.46|100.16|101.46|100.16|101.46|100.16|1
1656224970000|2022-06-26 06:29:30|101.47|100.17|101.49|100.19|101.5|100.2|101.47|100.17|4
1656224990000|2022-06-26 06:29:50|101.5|100.2|101.56|100.26|101.57|100.27|101.5|100.2|8
1656225000000|2022-06-26 06:30:00|101.55|100.25|101.56|100.26|101.56|100.26|101.55|100.25|4
1656225020000|2022-06-26 06:30:20|101.57|100.27|101.6|100.3|101.6|100.3|101.57|100.27|5
1656225030000|2022-06-26 06:30:30|101.57|100.27|101.58|100.28|101.58|100.28|101.57|100.27|2
1656225040000|2022-06-26 06:30:40|101.59|100.29|101.58|100.28|101.6|100.3|101.58|100.28|4
1656225050000|2022-06-26 06:30:50|101.57|100.27|101.63|100.33|101.63|100.33|101.56|100.26|10
1656225060000|2022-06-26 06:31:00|101.64|100.34|101.66|100.36|101.66|100.36|101.64|100.34|3
1656225070000|2022-06-26 06:31:10|101.65|100.35|101.64|100.34|101.65|100.35|101.64|100.34|4
1656225080000|2022-06-26 06:31:20|101.65|100.35|101.66|100.36|101.66|100.36|101.65|100.35|2
1656225090000|2022-06-26 06:31:30|101.67|100.37|101.65|100.35|101.67|100.37|101.64|100.34|4
1656225100000|2022-06-26 06:31:40|101.66|100.36|101.9|100.6|101.92|100.62|101.66|100.36|9
1656225110000|2022-06-26 06:31:50|101.89|100.59|101.98|100.68|101.98|100.68|101.89|100.59|9
1656225120000|2022-06-26 06:32:00|101.99|100.69|102|100.7|102|100.7|101.99|100.69|2
1656225130000|2022-06-26 06:32:10|102.01|100.71|102.03|100.73|102.19|100.89|102.01|100.71|18
1656225140000|2022-06-26 06:32:20|102.04|100.74|102.09|100.79|102.09|100.79|102.04|100.74|5
1656225150000|2022-06-26 06:32:30|102.08|100.78|102.02|100.72|102.08|100.78|102.02|100.72|7
1656225160000|2022-06-26 06:32:40|102.03|100.73|102.08|100.78|102.08|100.78|102.03|100.73|4
1656225170000|2022-06-26 06:32:50|102.09|100.79|102.09|100.79|102.09|100.79|102.09|100.79|1
1656225180000|2022-06-26 06:33:00|102.14|100.84|102.13|100.83|102.15|100.85|102.12|100.82|5
1656225190000|2022-06-26 06:33:10|102.15|100.85|102.15|100.85|102.15|100.85|102.15|100.85|1
1656225200000|2022-06-26 06:33:20|102.17|100.87|102.11|100.81|102.18|100.88|102.1|100.8|6
1656225210000|2022-06-26 06:33:30|102.12|100.82|102.06|100.76|102.12|100.82|102.06|100.76|4
1656225220000|2022-06-26 06:33:40|102.05|100.75|102.06|100.76|102.09|100.79|102.04|100.74|11
1656225230000|2022-06-26 06:33:50|102.05|100.75|102.08|100.78|102.08|100.78|102.04|100.74|5
1656225240000|2022-06-26 06:34:00|102.09|100.79|102.17|100.87|102.17|100.87|102.09|100.79|5
1656225250000|2022-06-26 06:34:10|102.18|100.88|102.12|100.82|102.18|100.88|102.12|100.82|4
1656225260000|2022-06-26 06:34:20|102.13|100.83|102.13|100.83|102.13|100.83|102.13|100.83|1
1656225270000|2022-06-26 06:34:30|102.16|100.86|102.18|100.88|102.18|100.88|102.16|100.86|3
1656225280000|2022-06-26 06:34:40|102.19|100.89|102.2|100.9|102.2|100.9|102.19|100.89|2
1656225290000|2022-06-26 06:34:50|102.19|100.89|102.21|100.91|102.21|100.91|102.18|100.88|4
1656225300000|2022-06-26 06:35:00|102.22|100.92|102.18|100.88|102.22|100.92|102.18|100.88|3
1656225310000|2022-06-26 06:35:10|102.17|100.87|102.2|100.9|102.2|100.9|102.17|100.87|4
1656225330000|2022-06-26 06:35:30|102.21|100.91|102.19|100.89|102.21|100.91|102.19|100.89|3
1656225350000|2022-06-26 06:35:50|102.18|100.88|102.19|100.89|102.19|100.89|102.18|100.88|2
1656225360000|2022-06-26 06:36:00|102.2|100.9|102.23|100.93|102.26|100.96|102.2|100.9|5
1656225370000|2022-06-26 06:36:10|102.24|100.94|102.19|100.89|102.25|100.95|102.19|100.89|4
1656225380000|2022-06-26 06:36:20|102.2|100.9|102.24|100.94|102.24|100.94|102.2|100.9|4
1656225390000|2022-06-26 06:36:30|102.25|100.95|102.29|100.99|102.32|101.02|102.25|100.95|6
1656225400000|2022-06-26 06:36:40|102.3|101|102.3|101|102.3|101|102.3|101|1
1656225430000|2022-06-26 06:37:10|102.32|101.02|102.43|101.13|102.46|101.16|102.32|101.02|13
1656225440000|2022-06-26 06:37:20|102.41|101.11|102.38|101.08|102.41|101.11|102.37|101.07|5
1656225450000|2022-06-26 06:37:30|102.35|101.05|102.31|101.01|102.36|101.06|102.31|101.01|5
1656225460000|2022-06-26 06:37:40|102.3|101|102.24|100.94|102.3|101|102.24|100.94|3
1656225470000|2022-06-26 06:37:50|102.22|100.92|102.18|100.88|102.22|100.92|102.16|100.86|9
1656225480000|2022-06-26 06:38:00|102.19|100.89|102.28|100.98|102.28|100.98|102.19|100.89|6
1656225490000|2022-06-26 06:38:10|102.29|100.99|102.35|101.05|102.35|101.05|102.29|100.99|3
1656225500000|2022-06-26 06:38:20|102.36|101.06|102.36|101.06|102.36|101.06|102.36|101.06|1
1656225520000|2022-06-26 06:38:40|102.38|101.08|102.37|101.07|102.38|101.08|102.37|101.07|2
1656225530000|2022-06-26 06:38:50|102.38|101.08|102.41|101.11|102.46|101.16|102.38|101.08|10
1656225540000|2022-06-26 06:39:00|102.38|101.08|102.38|101.08|102.38|101.08|102.37|101.07|3
1656225550000|2022-06-26 06:39:10|102.35|101.05|102.33|101.03|102.36|101.06|102.33|101.03|6
1656225560000|2022-06-26 06:39:20|102.34|101.04|102.33|101.03|102.34|101.04|102.32|101.02|3
1656225570000|2022-06-26 06:39:30|102.34|101.04|102.32|101.02|102.37|101.07|102.32|101.02|7
1656225580000|2022-06-26 06:39:40|102.31|101.01|102.33|101.03|102.33|101.03|102.31|101.01|3
1656225590000|2022-06-26 06:39:50|102.34|101.04|102.39|101.09|102.39|101.09|102.34|101.04|4
1656225600000|2022-06-26 06:40:00|102.37|101.07|102.4|101.1|102.4|101.1|102.37|101.07|4
1656225610000|2022-06-26 06:40:10|102.39|101.09|102.39|101.09|102.39|101.09|102.39|101.09|1
1656225620000|2022-06-26 06:40:20|102.4|101.1|102.38|101.08|102.4|101.1|102.37|101.07|5
1656225630000|2022-06-26 06:40:30|102.37|101.07|102.37|101.07|102.37|101.07|102.37|101.07|1
1656225640000|2022-06-26 06:40:40|102.36|101.06|102.35|101.05|102.36|101.06|102.35|101.05|2
1656225680000|2022-06-26 06:41:20|102.33|101.03|102.31|101.01|102.33|101.03|102.3|101|5
1656225690000|2022-06-26 06:41:30|102.32|101.02|102.32|101.02|102.33|101.03|102.32|101.02|3
1656225700000|2022-06-26 06:41:40|102.31|101.01|102.29|100.99|102.31|101.01|102.29|100.99|3
1656225710000|2022-06-26 06:41:50|102.3|101|102.33|101.03|102.34|101.04|102.3|101|4
1656225720000|2022-06-26 06:42:00|102.34|101.04|102.38|101.08|102.38|101.08|102.34|101.04|4
1656225740000|2022-06-26 06:42:20|102.37|101.07|102.29|100.99|102.37|101.07|102.29|100.99|6
1656225750000|2022-06-26 06:42:30|102.28|100.98|102.18|100.88|102.28|100.98|102.18|100.88|7
1656225760000|2022-06-26 06:42:40|102.21|100.91|102.21|100.91|102.26|100.96|102.21|100.91|8
1656225770000|2022-06-26 06:42:50|102.2|100.9|102.2|100.9|102.21|100.91|102.2|100.9|3
1656225790000|2022-06-26 06:43:10|102.21|100.91|102.25|100.95|102.25|100.95|102.21|100.91|3
1656225800000|2022-06-26 06:43:20|102.27|100.97|102.28|100.98|102.29|100.99|102.27|100.97|6
1656225810000|2022-06-26 06:43:30|102.25|100.95|102.21|100.91|102.25|100.95|102.21|100.91|3
1656225820000|2022-06-26 06:43:40|102.2|100.9|102.21|100.91|102.21|100.91|102.2|100.9|2
1656225840000|2022-06-26 06:44:00|102.2|100.9|102.21|100.91|102.21|100.91|102.2|100.9|2
1656225860000|2022-06-26 06:44:20|102.26|100.96|102.27|100.97|102.29|100.99|102.25|100.95|7
1656225870000|2022-06-26 06:44:30|102.26|100.96|102.28|100.98|102.28|100.98|102.26|100.96|2
1656225880000|2022-06-26 06:44:40|102.29|100.99|102.29|100.99|102.29|100.99|102.29|100.99|1
1656225900000|2022-06-26 06:45:00|102.25|100.95|102.28|100.98|102.28|100.98|102.25|100.95|3
1656225910000|2022-06-26 06:45:10|102.27|100.97|102.29|100.99|102.29|100.99|102.26|100.96|4
1656225920000|2022-06-26 06:45:20|102.28|100.98|102.26|100.96|102.28|100.98|102.26|100.96|2
1656225930000|2022-06-26 06:45:30|102.25|100.95|102.26|100.96|102.26|100.96|102.25|100.95|2
1656225940000|2022-06-26 06:45:40|102.25|100.95|102.21|100.91|102.25|100.95|102.21|100.91|3
1656225960000|2022-06-26 06:46:00|102.22|100.92|102.22|100.92|102.22|100.92|102.22|100.92|1
1656225980000|2022-06-26 06:46:20|102.23|100.93|102.23|100.93|102.23|100.93|102.23|100.93|1
1656226000000|2022-06-26 06:46:40|102.25|100.95|102.23|100.93|102.25|100.95|102.23|100.93|3
1656226020000|2022-06-26 06:47:00|102.24|100.94|102.24|100.94|102.28|100.98|102.24|100.94|7
1656226030000|2022-06-26 06:47:10|102.25|100.95|102.25|100.95|102.25|100.95|102.25|100.95|1
1656226040000|2022-06-26 06:47:20|102.26|100.96|102.26|100.96|102.26|100.96|102.26|100.96|1
1656226050000|2022-06-26 06:47:30|102.27|100.97|102.27|100.97|102.27|100.97|102.27|100.97|1
1656226060000|2022-06-26 06:47:40|102.28|100.98|102.3|101|102.3|101|102.28|100.98|3
1656226070000|2022-06-26 06:47:50|102.31|101.01|102.4|101.1|102.4|101.1|102.31|101.01|6
1656226080000|2022-06-26 06:48:00|102.39|101.09|102.33|101.03|102.39|101.09|102.33|101.03|2
1656226100000|2022-06-26 06:48:20|102.32|101.02|102.31|101.01|102.32|101.02|102.31|101.01|2
1656226110000|2022-06-26 06:48:30|102.3|101|102.3|101|102.3|101|102.3|101|1
1656226120000|2022-06-26 06:48:40|102.31|101.01|102.31|101.01|102.31|101.01|102.31|101.01|1
1656226130000|2022-06-26 06:48:50|102.32|101.02|102.37|101.07|102.37|101.07|102.32|101.02|3
1656226140000|2022-06-26 06:49:00|102.38|101.08|102.38|101.08|102.38|101.08|102.38|101.08|1
1656226150000|2022-06-26 06:49:10|102.37|101.07|102.3|101|102.37|101.07|102.29|100.99|7
1656226160000|2022-06-26 06:49:20|102.29|100.99|102.29|100.99|102.29|100.99|102.28|100.98|3
1656226170000|2022-06-26 06:49:30|102.28|100.98|102.28|100.98|102.28|100.98|102.27|100.97|3
1656226180000|2022-06-26 06:49:40|102.29|100.99|102.23|100.93|102.29|100.99|102.23|100.93|4
1656226190000|2022-06-26 06:49:50|102.22|100.92|102.19|100.89|102.22|100.92|102.19|100.89|2
1656226200000|2022-06-26 06:50:00|102.2|100.9|102.21|100.91|102.21|100.91|102.2|100.9|2
1656226210000|2022-06-26 06:50:10|102.22|100.92|102.22|100.92|102.22|100.92|102.22|100.92|1
1656226230000|2022-06-26 06:50:30|102.21|100.91|102.22|100.92|102.22|100.92|102.21|100.91|2
1656226240000|2022-06-26 06:50:40|102.23|100.93|102.24|100.94|102.24|100.94|102.23|100.93|2
1656226250000|2022-06-26 06:50:50|102.23|100.93|102.23|100.93|102.23|100.93|102.23|100.93|1
1656226270000|2022-06-26 06:51:10|102.24|100.94|102.28|100.98|102.28|100.98|102.24|100.94|3
1656226280000|2022-06-26 06:51:20|102.29|100.99|102.32|101.02|102.32|101.02|102.29|100.99|3
1656226290000|2022-06-26 06:51:30|102.35|101.05|102.34|101.04|102.35|101.05|102.34|101.04|2
1656226300000|2022-06-26 06:51:40|102.33|101.03|102.31|101.01|102.33|101.03|102.31|101.01|3
1656226310000|2022-06-26 06:51:50|102.3|101|102.29|100.99|102.3|101|102.29|100.99|2
1656226320000|2022-06-26 06:52:00|102.28|100.98|102.28|100.98|102.28|100.98|102.28|100.98|1
1656226330000|2022-06-26 06:52:10|102.26|100.96|102.27|100.97|102.28|100.98|102.26|100.96|4
1656226350000|2022-06-26 06:52:30|102.23|100.93|102.21|100.91|102.23|100.93|102.21|100.91|3
1656226360000|2022-06-26 06:52:40|102.22|100.92|102.22|100.92|102.22|100.92|102.22|100.92|1
1656226370000|2022-06-26 06:52:50|102.21|100.91|102.23|100.93|102.25|100.95|102.21|100.91|5
1656226380000|2022-06-26 06:53:00|102.24|100.94|102.29|100.99|102.29|100.99|102.24|100.94|2
1656226390000|2022-06-26 06:53:10|102.3|101|102.34|101.04|102.39|101.09|102.3|101|9
1656226400000|2022-06-26 06:53:20|102.35|101.05|102.37|101.07|102.37|101.07|102.35|101.05|2
1656226410000|2022-06-26 06:53:30|102.38|101.08|102.39|101.09|102.39|101.09|102.38|101.08|2
1656226420000|2022-06-26 06:53:40|102.37|101.07|102.38|101.08|102.38|101.08|102.37|101.07|2
1656226430000|2022-06-26 06:53:50|102.39|101.09|102.39|101.09|102.44|101.14|102.39|101.09|8
1656226440000|2022-06-26 06:54:00|102.4|101.1|102.4|101.1|102.4|101.1|102.4|101.1|1
1656226450000|2022-06-26 06:54:10|102.35|101.05|102.36|101.06|102.36|101.06|102.35|101.05|2
1656226460000|2022-06-26 06:54:20|102.35|101.05|102.38|101.08|102.39|101.09|102.35|101.05|8
1656226470000|2022-06-26 06:54:30|102.35|101.05|102.37|101.07|102.37|101.07|102.35|101.05|3
1656226480000|2022-06-26 06:54:40|102.36|101.06|102.3|101|102.36|101.06|102.29|100.99|5
1656226490000|2022-06-26 06:54:50|102.27|100.97|102.2|100.9|102.27|100.97|102.2|100.9|6
1656226500000|2022-06-26 06:55:00|102.19|100.89|102.29|100.99|102.29|100.99|102.19|100.89|9
1656226510000|2022-06-26 06:55:10|102.3|101|102.31|101.01|102.31|101.01|102.29|100.99|4
1656226520000|2022-06-26 06:55:20|102.36|101.06|102.3|101|102.36|101.06|102.3|101|7
1656226530000|2022-06-26 06:55:30|102.29|100.99|102.28|100.98|102.29|100.99|102.28|100.98|2
1656226540000|2022-06-26 06:55:40|102.29|100.99|102.29|100.99|102.29|100.99|102.29|100.99|1
1656226550000|2022-06-26 06:55:50|102.3|101|102.3|101|102.3|101|102.3|101|1
1656226560000|2022-06-26 06:56:00|102.31|101.01|102.31|101.01|102.31|101.01|102.31|101.01|1
1656226570000|2022-06-26 06:56:10|102.3|101|102.3|101|102.3|101|102.3|101|1
1656226580000|2022-06-26 06:56:20|102.29|100.99|102.26|100.96|102.3|101|102.26|100.96|6
1656226590000|2022-06-26 06:56:30|102.25|100.95|102.25|100.95|102.25|100.95|102.22|100.92|7
1656226600000|2022-06-26 06:56:40|102.26|100.96|102.25|100.95|102.26|100.96|102.25|100.95|2
1656226620000|2022-06-26 06:57:00|102.26|100.96|102.28|100.98|102.28|100.98|102.26|100.96|3
1656226630000|2022-06-26 06:57:10|102.29|100.99|102.29|100.99|102.29|100.99|102.29|100.99|1
1656226660000|2022-06-26 06:57:40|102.3|101|102.31|101.01|102.31|101.01|102.3|101|2
1656226700000|2022-06-26 06:58:20|102.37|101.07|102.36|101.06|102.37|101.07|102.36|101.06|2
1656226710000|2022-06-26 06:58:30|102.35|101.05|102.38|101.08|102.38|101.08|102.35|101.05|4
1656226720000|2022-06-26 06:58:40|102.39|101.09|102.37|101.07|102.39|101.09|102.37|101.07|3
1656226730000|2022-06-26 06:58:50|102.34|101.04|102.3|101|102.34|101.04|102.3|101|3
1656226750000|2022-06-26 06:59:10|102.31|101.01|102.31|101.01|102.31|101.01|102.31|101.01|1
1656226770000|2022-06-26 06:59:30|102.3|101|102.29|100.99|102.3|101|102.29|100.99|2
1656226780000|2022-06-26 06:59:40|102.27|100.97|102.27|100.97|102.28|100.98|102.27|100.97|3
1656226790000|2022-06-26 06:59:50|102.25|100.95|102.25|100.95|102.25|100.95|102.25|100.95|1
1656226800000|2022-06-26 07:00:00|102.26|100.96|102.35|101.05|102.35|101.05|102.26|100.96|8
1656226830000|2022-06-26 07:00:30|102.34|101.04|102.34|101.04|102.34|101.04|102.34|101.04|1
1656226840000|2022-06-26 07:00:40|102.3|101|102.29|100.99|102.3|101|102.27|100.97|7
1656226850000|2022-06-26 07:00:50|102.31|101.01|102.31|101.01|102.31|101.01|102.31|101.01|1
1656226860000|2022-06-26 07:01:00|102.32|101.02|102.37|101.07|102.39|101.09|102.32|101.02|8
1656226870000|2022-06-26 07:01:10|102.36|101.06|102.34|101.04|102.36|101.06|102.34|101.04|3
1656226880000|2022-06-26 07:01:20|102.35|101.05|102.35|101.05|102.35|101.05|102.35|101.05|1
1656226890000|2022-06-26 07:01:30|102.34|101.04|102.41|101.11|102.41|101.11|102.31|101.01|6
1656226900000|2022-06-26 07:01:40|102.4|101.1|102.41|101.11|102.41|101.11|102.4|101.1|2
1656226910000|2022-06-26 07:01:50|102.4|101.1|102.39|101.09|102.4|101.1|102.39|101.09|2
1656226930000|2022-06-26 07:02:10|102.4|101.1|102.48|101.18|102.48|101.18|102.4|101.1|7
1656226940000|2022-06-26 07:02:20|102.46|101.16|102.47|101.17|102.48|101.18|102.46|101.16|5
1656226950000|2022-06-26 07:02:30|102.48|101.18|102.45|101.15|102.48|101.18|102.45|101.15|5
1656227010000|2022-06-26 07:03:30|102.46|101.16|102.46|101.16|102.46|101.16|102.46|101.16|1
1656227020000|2022-06-26 07:03:40|102.47|101.17|102.48|101.18|102.48|101.18|102.47|101.17|2
1656227030000|2022-06-26 07:03:50|102.47|101.17|102.47|101.17|102.49|101.19|102.47|101.17|6
1656227040000|2022-06-26 07:04:00|102.48|101.18|102.47|101.17|102.48|101.18|102.47|101.17|2
1656227050000|2022-06-26 07:04:10|102.48|101.18|102.49|101.19|102.49|101.19|102.48|101.18|2
1656227080000|2022-06-26 07:04:40|102.47|101.17|102.38|101.08|102.47|101.17|102.38|101.08|7
1656227090000|2022-06-26 07:04:50|102.37|101.07|102.32|101.02|102.37|101.07|102.32|101.02|4
1656227100000|2022-06-26 07:05:00|102.3|101|102.23|100.93|102.3|101|102.22|100.92|9
1656227110000|2022-06-26 07:05:10|102.22|100.92|102.27|100.97|102.27|100.97|102.22|100.92|2
1656227120000|2022-06-26 07:05:20|102.28|100.98|102.25|100.95|102.28|100.98|102.24|100.94|4
1656227140000|2022-06-26 07:05:40|102.24|100.94|102.24|100.94|102.24|100.94|102.24|100.94|1
1656227150000|2022-06-26 07:05:50|102.23|100.93|102.23|100.93|102.23|100.93|102.23|100.93|1
1656227160000|2022-06-26 07:06:00|102.24|100.94|102.24|100.94|102.24|100.94|102.24|100.94|1
1656227170000|2022-06-26 07:06:10|102.23|100.93|102.24|100.94|102.24|100.94|102.23|100.93|2
1656227210000|2022-06-26 07:06:50|102.25|100.95|102.29|100.99|102.29|100.99|102.25|100.95|4
1656227220000|2022-06-26 07:07:00|102.28|100.98|102.26|100.96|102.28|100.98|102.25|100.95|4
1656227230000|2022-06-26 07:07:10|102.25|100.95|102.23|100.93|102.25|100.95|102.23|100.93|3
1656227260000|2022-06-26 07:07:40|102.17|100.87|102.16|100.86|102.17|100.87|102.09|100.79|9
1656227270000|2022-06-26 07:07:50|102.15|100.85|102.14|100.84|102.16|100.86|102.13|100.83|6
1656227280000|2022-06-26 07:08:00|102.13|100.83|102.09|100.79|102.13|100.83|102.09|100.79|4
1656227290000|2022-06-26 07:08:10|102.08|100.78|102.13|100.83|102.13|100.83|102.08|100.78|4
1656227300000|2022-06-26 07:08:20|102.12|100.82|102.12|100.82|102.12|100.82|102.12|100.82|1
1656227310000|2022-06-26 07:08:30|102.1|100.8|102.08|100.78|102.1|100.8|102.08|100.78|3
1656227330000|2022-06-26 07:08:50|102.07|100.77|102.04|100.74|102.07|100.77|102.04|100.74|6
1656227340000|2022-06-26 07:09:00|102.05|100.75|102.05|100.75|102.08|100.78|102.05|100.75|7
1656227350000|2022-06-26 07:09:10|102.06|100.76|102.05|100.75|102.08|100.78|102.05|100.75|7
1656227360000|2022-06-26 07:09:20|102.04|100.74|102.04|100.74|102.06|100.76|102.02|100.72|7
1656227380000|2022-06-26 07:09:40|102.03|100.73|101.95|100.65|102.03|100.73|101.95|100.65|7
1656227390000|2022-06-26 07:09:50|101.94|100.64|101.94|100.64|101.94|100.64|101.94|100.64|1
1656227400000|2022-06-26 07:10:00|101.95|100.65|101.98|100.68|101.98|100.68|101.94|100.64|7
1656227420000|2022-06-26 07:10:20|101.99|100.69|102.04|100.74|102.04|100.74|101.99|100.69|4
1656227430000|2022-06-26 07:10:30|102.05|100.75|102.09|100.79|102.09|100.79|102.05|100.75|5
1656227440000|2022-06-26 07:10:40|102.1|100.8|102.04|100.74|102.1|100.8|102.04|100.74|6
1656227450000|2022-06-26 07:10:50|102.03|100.73|102.03|100.73|102.03|100.73|102.03|100.73|1
1656227460000|2022-06-26 07:11:00|102.02|100.72|102.03|100.73|102.03|100.73|102.02|100.72|2
1656227470000|2022-06-26 07:11:10|102.01|100.71|101.98|100.68|102.01|100.71|101.98|100.68|3
1656227480000|2022-06-26 07:11:20|101.97|100.67|101.97|100.67|101.97|100.67|101.97|100.67|1
1656227490000|2022-06-26 07:11:30|101.96|100.66|102|100.7|102|100.7|101.96|100.66|4
1656227500000|2022-06-26 07:11:40|102.01|100.71|102.04|100.74|102.04|100.74|102.01|100.71|3
1656227510000|2022-06-26 07:11:50|102.05|100.75|102.12|100.82|102.12|100.82|102.04|100.74|9
1656227520000|2022-06-26 07:12:00|102.11|100.81|102.12|100.82|102.12|100.82|102.11|100.81|2
1656227530000|2022-06-26 07:12:10|102.11|100.81|102.02|100.72|102.11|100.81|102.02|100.72|8
1656227540000|2022-06-26 07:12:20|102.03|100.73|102.06|100.76|102.06|100.76|102.03|100.73|4
1656227550000|2022-06-26 07:12:30|102.08|100.78|102.06|100.76|102.09|100.79|102.06|100.76|4
1656227580000|2022-06-26 07:13:00|102.07|100.77|102.07|100.77|102.07|100.77|102.07|100.77|1
1656227600000|2022-06-26 07:13:20|102.06|100.76|101.99|100.69|102.06|100.76|101.98|100.68|5
1656227610000|2022-06-26 07:13:30|102.02|100.72|102.02|100.72|102.02|100.72|102.02|100.72|1
1656227620000|2022-06-26 07:13:40|102.03|100.73|102.03|100.73|102.03|100.73|102.03|100.73|1
1656227650000|2022-06-26 07:14:10|102.04|100.74|102.02|100.72|102.04|100.74|102.02|100.72|3
1656227660000|2022-06-26 07:14:20|102.01|100.71|101.98|100.68|102.01|100.71|101.98|100.68|3
1656227670000|2022-06-26 07:14:30|101.96|100.66|101.99|100.69|102|100.7|101.96|100.66|5
1656227680000|2022-06-26 07:14:40|102|100.7|102.02|100.72|102.03|100.73|102|100.7|5
1656227690000|2022-06-26 07:14:50|102.01|100.71|102.01|100.71|102.01|100.71|102.01|100.71|1
1656227720000|2022-06-26 07:15:20|102.05|100.75|102.05|100.75|102.05|100.75|102.05|100.75|1
1656227730000|2022-06-26 07:15:30|102.04|100.74|102.04|100.74|102.04|100.74|102.04|100.74|1
1656227740000|2022-06-26 07:15:40|102.03|100.73|102.03|100.73|102.03|100.73|102.03|100.73|1
1656227760000|2022-06-26 07:16:00|102.04|100.74|102.1|100.8|102.12|100.82|102.04|100.74|5
1656227770000|2022-06-26 07:16:10|102.11|100.81|102.11|100.81|102.11|100.81|102.11|100.81|1
1656227780000|2022-06-26 07:16:20|102.08|100.78|102.1|100.8|102.1|100.8|102.08|100.78|3
1656227810000|2022-06-26 07:16:50|102.09|100.79|102.06|100.76|102.09|100.79|102.06|100.76|2
1656227890000|2022-06-26 07:18:10|102.08|100.78|102.1|100.8|102.1|100.8|102.08|100.78|3
1656227900000|2022-06-26 07:18:20|102.11|100.81|102.07|100.77|102.11|100.81|102.07|100.77|3
1656227910000|2022-06-26 07:18:30|102.06|100.76|102.06|100.76|102.06|100.76|102.06|100.76|1
1656227930000|2022-06-26 07:18:50|102.05|100.75|102.05|100.75|102.05|100.75|102.05|100.75|1
1656227940000|2022-06-26 07:19:00|102.06|100.76|102.06|100.76|102.06|100.76|102.06|100.76|1
1656227950000|2022-06-26 07:19:10|102.07|100.77|102.09|100.79|102.11|100.81|102.07|100.77|4
1656227960000|2022-06-26 07:19:20|102.1|100.8|102.09|100.79|102.1|100.8|102.09|100.79|2
1656227970000|2022-06-26 07:19:30|102.05|100.75|102.05|100.75|102.05|100.75|102.04|100.74|3
1656228030000|2022-06-26 07:20:30|102.06|100.76|102.06|100.76|102.06|100.76|102.06|100.76|1
1656228040000|2022-06-26 07:20:40|102.05|100.75|102.07|100.77|102.07|100.77|102.05|100.75|3
1656228050000|2022-06-26 07:20:50|102.06|100.76|102.06|100.76|102.06|100.76|102.06|100.76|1
1656228060000|2022-06-26 07:21:00|102.05|100.75|102.05|100.75|102.05|100.75|102.05|100.75|1
1656228070000|2022-06-26 07:21:10|102.06|100.76|102.06|100.76|102.06|100.76|102.06|100.76|1
1656228090000|2022-06-26 07:21:30|101.99|100.69|101.97|100.67|101.99|100.69|101.96|100.66|4
1656228100000|2022-06-26 07:21:40|101.96|100.66|101.89|100.59|101.96|100.66|101.88|100.58|10
1656228110000|2022-06-26 07:21:50|101.88|100.58|101.9|100.6|101.91|100.61|101.86|100.56|7
1656228130000|2022-06-26 07:22:10|101.89|100.59|101.88|100.58|101.89|100.59|101.87|100.57|6
1656228140000|2022-06-26 07:22:20|101.86|100.56|101.87|100.57|101.87|100.57|101.85|100.55|3
1656228150000|2022-06-26 07:22:30|101.86|100.56|101.85|100.55|101.86|100.56|101.84|100.54|4
1656228160000|2022-06-26 07:22:40|101.87|100.57|101.85|100.55|101.87|100.57|101.84|100.54|4
1656228170000|2022-06-26 07:22:50|101.86|100.56|101.86|100.56|101.86|100.56|101.86|100.56|1
1656228180000|2022-06-26 07:23:00|101.88|100.58|101.87|100.57|101.88|100.58|101.87|100.57|2
1656228190000|2022-06-26 07:23:10|101.9|100.6|101.93|100.63|101.94|100.64|101.9|100.6|6
1656228200000|2022-06-26 07:23:20|101.94|100.64|101.92|100.62|101.94|100.64|101.92|100.62|3
1656228220000|2022-06-26 07:23:40|101.94|100.64|101.97|100.67|101.97|100.67|101.94|100.64|4
1656228230000|2022-06-26 07:23:50|101.98|100.68|102.01|100.71|102.01|100.71|101.98|100.68|4
1656228240000|2022-06-26 07:24:00|102|100.7|101.99|100.69|102.01|100.71|101.99|100.69|3
1656228260000|2022-06-26 07:24:20|102|100.7|102|100.7|102|100.7|102|100.7|1
1656228270000|2022-06-26 07:24:30|101.99|100.69|101.98|100.68|101.99|100.69|101.98|100.68|2
1656228280000|2022-06-26 07:24:40|101.97|100.67|101.97|100.67|101.97|100.67|101.97|100.67|1
1656228290000|2022-06-26 07:24:50|101.96|100.66|101.95|100.65|101.96|100.66|101.95|100.65|2
1656228300000|2022-06-26 07:25:00|101.94|100.64|101.91|100.61|101.94|100.64|101.91|100.61|4
1656228310000|2022-06-26 07:25:10|101.92|100.62|101.91|100.61|101.92|100.62|101.91|100.61|2
1656228330000|2022-06-26 07:25:30|101.92|100.62|101.96|100.66|101.96|100.66|101.92|100.62|2
1656228340000|2022-06-26 07:25:40|101.97|100.67|102.06|100.76|102.06|100.76|101.97|100.67|7
1656228350000|2022-06-26 07:25:50|102.07|100.77|102.19|100.89|102.19|100.89|102.07|100.77|10
1656228360000|2022-06-26 07:26:00|102.21|100.91|102.1|100.8|102.21|100.91|102.1|100.8|9
1656228380000|2022-06-26 07:26:20|102.09|100.79|102.07|100.77|102.09|100.79|102.07|100.77|3
1656228390000|2022-06-26 07:26:30|102.06|100.76|102.08|100.78|102.08|100.78|102.05|100.75|4
1656228400000|2022-06-26 07:26:40|102.06|100.76|102.05|100.75|102.06|100.76|102.05|100.75|2
1656228410000|2022-06-26 07:26:50|102.06|100.76|102.14|100.84|102.14|100.84|102.06|100.76|7
1656228430000|2022-06-26 07:27:10|102.15|100.85|102.16|100.86|102.17|100.87|102.15|100.85|3
1656228460000|2022-06-26 07:27:40|102.15|100.85|102.14|100.84|102.15|100.85|102.14|100.84|2
1656228490000|2022-06-26 07:28:10|102.15|100.85|102.15|100.85|102.15|100.85|102.15|100.85|1
1656228500000|2022-06-26 07:28:20|102.16|100.86|102.19|100.89|102.19|100.89|102.16|100.86|2
1656228510000|2022-06-26 07:28:30|102.17|100.87|102.14|100.84|102.17|100.87|102.14|100.84|3
1656228520000|2022-06-26 07:28:40|102.15|100.85|102.15|100.85|102.15|100.85|102.15|100.85|1
1656228530000|2022-06-26 07:28:50|102.14|100.84|102.09|100.79|102.14|100.84|102.07|100.77|6
1656228540000|2022-06-26 07:29:00|102.1|100.8|102.13|100.83|102.13|100.83|102.1|100.8|3
1656228550000|2022-06-26 07:29:10|102.14|100.84|102.16|100.86|102.19|100.89|102.14|100.84|6
1656228560000|2022-06-26 07:29:20|102.15|100.85|102.15|100.85|102.15|100.85|102.15|100.85|1
1656228580000|2022-06-26 07:29:40|102.14|100.84|102.15|100.85|102.15|100.85|102.14|100.84|2
1656228600000|2022-06-26 07:30:00|102.16|100.86|102.23|100.93|102.23|100.93|102.16|100.86|5
1656228610000|2022-06-26 07:30:10|102.24|100.94|102.23|100.93|102.24|100.94|102.23|100.93|2
1656228620000|2022-06-26 07:30:20|102.18|100.88|102.18|100.88|102.18|100.88|102.18|100.88|1
1656228640000|2022-06-26 07:30:40|102.2|100.9|102.2|100.9|102.21|100.91|102.2|100.9|3
1656228650000|2022-06-26 07:30:50|102.21|100.91|102.21|100.91|102.21|100.91|102.21|100.91|1
1656228660000|2022-06-26 07:31:00|102.2|100.9|102.21|100.91|102.21|100.91|102.2|100.9|2
1656228680000|2022-06-26 07:31:20|102.22|100.92|102.2|100.9|102.22|100.92|102.2|100.9|2
1656228690000|2022-06-26 07:31:30|102.21|100.91|102.21|100.91|102.21|100.91|102.21|100.91|1
1656228710000|2022-06-26 07:31:50|102.22|100.92|102.22|100.92|102.22|100.92|102.22|100.92|1
1656228720000|2022-06-26 07:32:00|102.2|100.9|102.2|100.9|102.2|100.9|102.2|100.9|1
1656228730000|2022-06-26 07:32:10|102.21|100.91|102.2|100.9|102.21|100.91|102.2|100.9|2
1656228740000|2022-06-26 07:32:20|102.19|100.89|102.12|100.82|102.19|100.89|102.12|100.82|7
1656228750000|2022-06-26 07:32:30|102.14|100.84|102.2|100.9|102.2|100.9|102.14|100.84|4
1656228760000|2022-06-26 07:32:40|102.19|100.89|102.16|100.86|102.2|100.9|102.16|100.86|4
1656228780000|2022-06-26 07:33:00|102.17|100.87|102.18|100.88|102.18|100.88|102.17|100.87|2
1656228800000|2022-06-26 07:33:20|102.2|100.9|102.19|100.89|102.2|100.9|102.19|100.89|2
1656228810000|2022-06-26 07:33:30|102.2|100.9|102.28|100.98|102.28|100.98|102.2|100.9|6
1656228820000|2022-06-26 07:33:40|102.27|100.97|102.21|100.91|102.27|100.97|102.21|100.91|5
1656228830000|2022-06-26 07:33:50|102.2|100.9|102.17|100.87|102.2|100.9|102.17|100.87|3
1656228840000|2022-06-26 07:34:00|102.18|100.88|102.26|100.96|102.26|100.96|102.18|100.88|7
1656228850000|2022-06-26 07:34:10|102.25|100.95|102.25|100.95|102.25|100.95|102.25|100.95|1
1656228860000|2022-06-26 07:34:20|102.23|100.93|102.23|100.93|102.23|100.93|102.23|100.93|1
1656228870000|2022-06-26 07:34:30|102.24|100.94|102.24|100.94|102.24|100.94|102.24|100.94|1
1656228880000|2022-06-26 07:34:40|102.25|100.95|102.28|100.98|102.28|100.98|102.25|100.95|2
1656228890000|2022-06-26 07:34:50|102.29|100.99|102.29|100.99|102.29|100.99|102.29|100.99|1
1656228910000|2022-06-26 07:35:10|102.3|101|102.28|100.98|102.3|101|102.28|100.98|2
1656228920000|2022-06-26 07:35:20|102.29|100.99|102.3|101|102.3|101|102.29|100.99|4
1656228930000|2022-06-26 07:35:30|102.31|101.01|102.39|101.09|102.39|101.09|102.31|101.01|6
1656228940000|2022-06-26 07:35:40|102.38|101.08|102.38|101.08|102.38|101.08|102.38|101.08|1
1656228960000|2022-06-26 07:36:00|102.39|101.09|102.39|101.09|102.39|101.09|102.39|101.09|1
1656228970000|2022-06-26 07:36:10|102.4|101.1|102.48|101.18|102.48|101.18|102.4|101.1|4
1656228980000|2022-06-26 07:36:20|102.49|101.19|102.48|101.18|102.49|101.19|102.48|101.18|2
1656228990000|2022-06-26 07:36:30|102.49|101.19|102.47|101.17|102.49|101.19|102.47|101.17|2
1656229000000|2022-06-26 07:36:40|102.48|101.18|102.47|101.17|102.49|101.19|102.47|101.17|4
1656229030000|2022-06-26 07:37:10|102.48|101.18|102.48|101.18|102.48|101.18|102.48|101.18|1
1656229040000|2022-06-26 07:37:20|102.49|101.19|102.49|101.19|102.49|101.19|102.49|101.19|1
1656229050000|2022-06-26 07:37:30|102.48|101.18|102.49|101.19|102.49|101.19|102.47|101.17|4
1656229060000|2022-06-26 07:37:40|102.48|101.18|102.48|101.18|102.48|101.18|102.48|101.18|1
1656229070000|2022-06-26 07:37:50|102.49|101.19|102.49|101.19|102.49|101.19|102.49|101.19|1
1656229130000|2022-06-26 07:38:50|102.47|101.17|102.47|101.17|102.47|101.17|102.47|101.17|1
1656229170000|2022-06-26 07:39:30|102.48|101.18|102.49|101.19|102.49|101.19|102.48|101.18|2
1656229260000|2022-06-26 07:41:00|102.48|101.18|102.38|101.08|102.48|101.18|102.38|101.08|5
1656229270000|2022-06-26 07:41:10|102.37|101.07|102.36|101.06|102.38|101.08|102.36|101.06|4
1656229280000|2022-06-26 07:41:20|102.35|101.05|102.31|101.01|102.36|101.06|102.31|101.01|6
1656229290000|2022-06-26 07:41:30|102.3|101|102.3|101|102.3|101|102.3|101|1
1656229300000|2022-06-26 07:41:40|102.29|100.99|102.21|100.91|102.29|100.99|102.21|100.91|6
1656229310000|2022-06-26 07:41:50|102.16|100.86|102.11|100.81|102.16|100.86|102.11|100.81|5
1656229320000|2022-06-26 07:42:00|102.1|100.8|102.11|100.81|102.11|100.81|102.07|100.77|6
1656229330000|2022-06-26 07:42:10|102.09|100.79|102.04|100.74|102.09|100.79|102.04|100.74|5
1656229340000|2022-06-26 07:42:20|102.03|100.73|102|100.7|102.03|100.73|102|100.7|7
1656229350000|2022-06-26 07:42:30|102.03|100.73|102.07|100.77|102.08|100.78|102.02|100.72|6
1656229360000|2022-06-26 07:42:40|102.06|100.76|102.04|100.74|102.06|100.76|102.04|100.74|5
1656229370000|2022-06-26 07:42:50|102.03|100.73|102.07|100.77|102.07|100.77|102.03|100.73|6
1656229380000|2022-06-26 07:43:00|102.08|100.78|102.08|100.78|102.09|100.79|102.08|100.78|3
1656229390000|2022-06-26 07:43:10|102.07|100.77|102.07|100.77|102.07|100.77|102.06|100.76|3
1656229400000|2022-06-26 07:43:20|102.08|100.78|102.17|100.87|102.17|100.87|102.08|100.78|6
1656229410000|2022-06-26 07:43:30|102.16|100.86|102.14|100.84|102.16|100.86|102.13|100.83|3
1656229420000|2022-06-26 07:43:40|102.12|100.82|102.1|100.8|102.12|100.82|102.09|100.79|4
1656229440000|2022-06-26 07:44:00|102.08|100.78|102.08|100.78|102.08|100.78|102.08|100.78|1
1656229460000|2022-06-26 07:44:20|102.09|100.79|102.13|100.83|102.14|100.84|102.09|100.79|4
1656229490000|2022-06-26 07:44:50|102.16|100.86|102.17|100.87|102.17|100.87|102.16|100.86|2
1656229510000|2022-06-26 07:45:10|102.18|100.88|102.17|100.87|102.18|100.88|102.17|100.87|2
1656229550000|2022-06-26 07:45:50|102.16|100.86|102.1|100.8|102.16|100.86|102.1|100.8|4
1656229580000|2022-06-26 07:46:20|102.09|100.79|102.09|100.79|102.09|100.79|102.09|100.79|1
1656229590000|2022-06-26 07:46:30|102.08|100.78|102.08|100.78|102.08|100.78|102.08|100.78|1
1656229620000|2022-06-26 07:47:00|102.07|100.77|102.05|100.75|102.07|100.77|102.05|100.75|3
1656229630000|2022-06-26 07:47:10|102.07|100.77|102.07|100.77|102.07|100.77|102.07|100.77|1
1656229640000|2022-06-26 07:47:20|102.06|100.76|102.04|100.74|102.06|100.76|102.04|100.74|5
1656229650000|2022-06-26 07:47:30|102.03|100.73|102.03|100.73|102.03|100.73|102.02|100.72|3
1656229660000|2022-06-26 07:47:40|102.02|100.72|102.01|100.71|102.02|100.72|102.01|100.71|2
1656229670000|2022-06-26 07:47:50|102|100.7|101.98|100.68|102|100.7|101.95|100.65|7
1656229680000|2022-06-26 07:48:00|101.99|100.69|101.99|100.69|101.99|100.69|101.99|100.69|1
1656229690000|2022-06-26 07:48:10|102|100.7|102.07|100.77|102.08|100.78|102|100.7|4
1656229700000|2022-06-26 07:48:20|102.08|100.78|102.07|100.77|102.09|100.79|102.07|100.77|4
1656229740000|2022-06-26 07:49:00|102.06|100.76|102.04|100.74|102.06|100.76|102.04|100.74|2
1656229750000|2022-06-26 07:49:10|102.03|100.73|101.99|100.69|102.03|100.73|101.99|100.69|4
1656229770000|2022-06-26 07:49:30|101.98|100.68|101.99|100.69|101.99|100.69|101.98|100.68|2
1656229780000|2022-06-26 07:49:40|101.98|100.68|101.99|100.69|101.99|100.69|101.98|100.68|2
1656229810000|2022-06-26 07:50:10|101.98|100.68|101.98|100.68|101.99|100.69|101.98|100.68|3
1656229820000|2022-06-26 07:50:20|101.99|100.69|101.98|100.68|101.99|100.69|101.98|100.68|2
1656229830000|2022-06-26 07:50:30|101.97|100.67|101.97|100.67|101.97|100.67|101.97|100.67|1
1656229840000|2022-06-26 07:50:40|101.96|100.66|101.96|100.66|101.96|100.66|101.96|100.66|1
1656229850000|2022-06-26 07:50:50|101.98|100.68|101.98|100.68|101.98|100.68|101.98|100.68|1
1656229860000|2022-06-26 07:51:00|101.97|100.67|101.97|100.67|101.97|100.67|101.94|100.64|6
1656229880000|2022-06-26 07:51:20|101.96|100.66|101.95|100.65|101.96|100.66|101.95|100.65|2
1656229890000|2022-06-26 07:51:30|101.97|100.67|101.96|100.66|101.97|100.67|101.96|100.66|2
1656229900000|2022-06-26 07:51:40|101.95|100.65|101.88|100.58|101.95|100.65|101.87|100.57|10
1656229920000|2022-06-26 07:52:00|101.87|100.57|101.88|100.58|101.88|100.58|101.87|100.57|4
1656229930000|2022-06-26 07:52:10|101.87|100.57|101.94|100.64|101.94|100.64|101.87|100.57|6
1656229940000|2022-06-26 07:52:20|101.93|100.63|101.96|100.66|101.96|100.66|101.93|100.63|4
1656229950000|2022-06-26 07:52:30|101.97|100.67|101.97|100.67|101.97|100.67|101.97|100.67|1
1656229970000|2022-06-26 07:52:50|101.98|100.68|101.98|100.68|101.98|100.68|101.98|100.68|1
1656230000000|2022-06-26 07:53:20|101.97|100.67|101.97|100.67|101.97|100.67|101.97|100.67|1
1656230010000|2022-06-26 07:53:30|101.96|100.66|101.97|100.67|101.97|100.67|101.96|100.66|2
1656230020000|2022-06-26 07:53:40|101.96|100.66|101.98|100.68|101.98|100.68|101.96|100.66|2
1656230030000|2022-06-26 07:53:50|101.97|100.67|101.97|100.67|101.97|100.67|101.97|100.67|1
1656230120000|2022-06-26 07:55:20|101.98|100.68|101.98|100.68|101.98|100.68|101.98|100.68|1
1656230130000|2022-06-26 07:55:30|101.97|100.67|101.93|100.63|101.97|100.67|101.93|100.63|4
1656230140000|2022-06-26 07:55:40|101.92|100.62|101.9|100.6|101.92|100.62|101.89|100.59|3
1656230160000|2022-06-26 07:56:00|101.91|100.61|101.91|100.61|101.91|100.61|101.91|100.61|1
1656230170000|2022-06-26 07:56:10|101.92|100.62|101.94|100.64|101.94|100.64|101.92|100.62|3
1656230180000|2022-06-26 07:56:20|101.96|100.66|101.98|100.68|101.98|100.68|101.96|100.66|3
1656230220000|2022-06-26 07:57:00|102.05|100.75|102.07|100.77|102.07|100.77|102.04|100.74|6
1656230230000|2022-06-26 07:57:10|102.08|100.78|102.08|100.78|102.08|100.78|102.07|100.77|3
1656230240000|2022-06-26 07:57:20|102.09|100.79|102.09|100.79|102.09|100.79|102.09|100.79|1
1656230250000|2022-06-26 07:57:30|102.1|100.8|102.09|100.79|102.11|100.81|102.08|100.78|4
1656230270000|2022-06-26 07:57:50|102.08|100.78|102.1|100.8|102.1|100.8|102.08|100.78|3
1656230280000|2022-06-26 07:58:00|102.09|100.79|102.09|100.79|102.09|100.79|102.09|100.79|1
1656230320000|2022-06-26 07:58:40|102.08|100.78|102.09|100.79|102.09|100.79|102.08|100.78|2
1656230330000|2022-06-26 07:58:50|102.08|100.78|102.08|100.78|102.08|100.78|102.08|100.78|1
1656230350000|2022-06-26 07:59:10|102.09|100.79|102.08|100.78|102.09|100.79|102.08|100.78|2
1656230370000|2022-06-26 07:59:30|102.09|100.79|102.09|100.79|102.09|100.79|102.09|100.79|1
1656230380000|2022-06-26 07:59:40|102.1|100.8|102.16|100.86|102.16|100.86|102.1|100.8|3
1656230390000|2022-06-26 07:59:50|102.17|100.87|102.16|100.86|102.17|100.87|102.16|100.86|2
1656230410000|2022-06-26 08:00:10|102.17|100.87|102.16|100.86|102.17|100.87|102.16|100.86|6
1656230420000|2022-06-26 08:00:20|102.17|100.87|102.16|100.86|102.17|100.87|102.16|100.86|2
1656230440000|2022-06-26 08:00:40|102.17|100.87|102.17|100.87|102.17|100.87|102.17|100.87|1
1656230450000|2022-06-26 08:00:50|102.16|100.86|102.1|100.8|102.16|100.86|102.1|100.8|4
1656230460000|2022-06-26 08:01:00|102.08|100.78|102.08|100.78|102.08|100.78|102.07|100.77|3
1656230470000|2022-06-26 08:01:10|102.06|100.76|102.07|100.77|102.07|100.77|102.02|100.72|9
1656230480000|2022-06-26 08:01:20|102.06|100.76|102.07|100.77|102.07|100.77|102.05|100.75|4
1656230510000|2022-06-26 08:01:50|102.08|100.78|102.09|100.79|102.09|100.79|102.08|100.78|2
1656230520000|2022-06-26 08:02:00|102.12|100.82|102.17|100.87|102.17|100.87|102.12|100.82|2
1656230530000|2022-06-26 08:02:10|102.18|100.88|102.21|100.91|102.21|100.91|102.18|100.88|4
1656230540000|2022-06-26 08:02:20|102.22|100.92|102.24|100.94|102.29|100.99|102.22|100.92|8
1656230550000|2022-06-26 08:02:30|102.23|100.93|102.2|100.9|102.23|100.93|102.19|100.89|4
1656230560000|2022-06-26 08:02:40|102.19|100.89|102.19|100.89|102.19|100.89|102.18|100.88|3
1656230570000|2022-06-26 08:02:50|102.2|100.9|102.21|100.91|102.21|100.91|102.2|100.9|2
1656230580000|2022-06-26 08:03:00|102.23|100.93|102.25|100.95|102.28|100.98|102.23|100.93|7
1656230590000|2022-06-26 08:03:10|102.24|100.94|102.26|100.96|102.27|100.97|102.24|100.94|5
1656230600000|2022-06-26 08:03:20|102.28|100.98|102.3|101|102.3|101|102.28|100.98|3
1656230610000|2022-06-26 08:03:30|102.33|101.03|102.37|101.07|102.39|101.09|102.33|101.03|11
1656230620000|2022-06-26 08:03:40|102.34|101.04|102.31|101.01|102.34|101.04|102.3|101|7
1656230650000|2022-06-26 08:04:10|102.32|101.02|102.32|101.02|102.33|101.03|102.31|101.01|5
1656230680000|2022-06-26 08:04:40|102.33|101.03|102.36|101.06|102.36|101.06|102.33|101.03|4
1656230690000|2022-06-26 08:04:50|102.37|101.07|102.42|101.12|102.42|101.12|102.37|101.07|7
1656230700000|2022-06-26 08:05:00|102.44|101.14|102.4|101.1|102.45|101.15|102.4|101.1|7
1656230710000|2022-06-26 08:05:10|102.35|101.05|102.32|101.02|102.35|101.05|102.32|101.02|3
1656230720000|2022-06-26 08:05:20|102.33|101.03|102.32|101.02|102.33|101.03|102.32|101.02|2
1656230730000|2022-06-26 08:05:30|102.33|101.03|102.32|101.02|102.33|101.03|102.32|101.02|2
1656230760000|2022-06-26 08:06:00|102.31|101.01|102.23|100.93|102.31|101.01|102.23|100.93|6
1656230770000|2022-06-26 08:06:10|102.22|100.92|102.22|100.92|102.22|100.92|102.22|100.92|1
1656230790000|2022-06-26 08:06:30|102.23|100.93|102.23|100.93|102.23|100.93|102.23|100.93|1
1656230820000|2022-06-26 08:07:00|102.24|100.94|102.28|100.98|102.31|101.01|102.24|100.94|4
1656230840000|2022-06-26 08:07:20|102.27|100.97|102.25|100.95|102.27|100.97|102.25|100.95|3
1656230850000|2022-06-26 08:07:30|102.24|100.94|102.19|100.89|102.24|100.94|102.19|100.89|5
1656230860000|2022-06-26 08:07:40|102.16|100.86|102.17|100.87|102.17|100.87|102.16|100.86|2
1656230870000|2022-06-26 08:07:50|102.18|100.88|102.11|100.81|102.18|100.88|102.1|100.8|7
1656230880000|2022-06-26 08:08:00|102.1|100.8|102.1|100.8|102.1|100.8|102.09|100.79|3
1656230890000|2022-06-26 08:08:10|102.11|100.81|102.16|100.86|102.17|100.87|102.11|100.81|4
1656230910000|2022-06-26 08:08:30|102.15|100.85|102.09|100.79|102.15|100.85|102.09|100.79|5
1656230920000|2022-06-26 08:08:40|102.08|100.78|102.08|100.78|102.08|100.78|102.08|100.78|1
1656230930000|2022-06-26 08:08:50|102.07|100.77|102.05|100.75|102.07|100.77|102.05|100.75|2
1656230940000|2022-06-26 08:09:00|102.04|100.74|102.04|100.74|102.04|100.74|102.04|100.74|1
1656230960000|2022-06-26 08:09:20|102.05|100.75|102.08|100.78|102.08|100.78|102.05|100.75|3
1656230970000|2022-06-26 08:09:30|102.07|100.77|102.07|100.77|102.07|100.77|102.07|100.77|1
1656230980000|2022-06-26 08:09:40|102.08|100.78|102.09|100.79|102.09|100.79|102.08|100.78|4
1656231020000|2022-06-26 08:10:20|102.1|100.8|102.16|100.86|102.16|100.86|102.1|100.8|3
1656231030000|2022-06-26 08:10:30|102.17|100.87|102.16|100.86|102.17|100.87|102.16|100.86|2
1656231040000|2022-06-26 08:10:40|102.15|100.85|102.15|100.85|102.15|100.85|102.15|100.85|1
1656231060000|2022-06-26 08:11:00|102.16|100.86|102.16|100.86|102.16|100.86|102.16|100.86|1
1656231080000|2022-06-26 08:11:20|102.17|100.87|102.19|100.89|102.19|100.89|102.17|100.87|2
1656231100000|2022-06-26 08:11:40|102.2|100.9|102.28|100.98|102.28|100.98|102.2|100.9|6
1656231120000|2022-06-26 08:12:00|102.27|100.97|102.27|100.97|102.27|100.97|102.27|100.97|1
1656231130000|2022-06-26 08:12:10|102.25|100.95|102.23|100.93|102.25|100.95|102.23|100.93|3
1656231140000|2022-06-26 08:12:20|102.21|100.91|102.19|100.89|102.21|100.91|102.18|100.88|5
1656231190000|2022-06-26 08:13:10|102.2|100.9|102.24|100.94|102.24|100.94|102.2|100.9|3
1656231200000|2022-06-26 08:13:20|102.25|100.95|102.27|100.97|102.28|100.98|102.25|100.95|4
1656231210000|2022-06-26 08:13:30|102.26|100.96|102.26|100.96|102.26|100.96|102.26|100.96|1
1656231220000|2022-06-26 08:13:40|102.24|100.94|102.24|100.94|102.24|100.94|102.24|100.94|1
1656231230000|2022-06-26 08:13:50|102.25|100.95|102.25|100.95|102.25|100.95|102.25|100.95|1
1656231240000|2022-06-26 08:14:00|102.24|100.94|102.24|100.94|102.24|100.94|102.24|100.94|1
1656231250000|2022-06-26 08:14:10|102.25|100.95|102.25|100.95|102.25|100.95|102.25|100.95|1
1656231300000|2022-06-26 08:15:00|102.27|100.97|102.28|100.98|102.29|100.99|102.27|100.97|3
1656231310000|2022-06-26 08:15:10|102.29|100.99|102.29|100.99|102.29|100.99|102.29|100.99|1
1656231320000|2022-06-26 08:15:20|102.31|101.01|102.34|101.04|102.34|101.04|102.31|101.01|5
1656231370000|2022-06-26 08:16:10|102.35|101.05|102.35|101.05|102.38|101.08|102.35|101.05|6
1656231390000|2022-06-26 08:16:30|102.36|101.06|102.36|101.06|102.37|101.07|102.36|101.06|3
1656231400000|2022-06-26 08:16:40|102.3|101|102.3|101|102.3|101|102.29|100.99|3
1656231410000|2022-06-26 08:16:50|102.29|100.99|102.29|100.99|102.29|100.99|102.29|100.99|1
1656231430000|2022-06-26 08:17:10|102.32|101.02|102.3|101|102.32|101.02|102.29|100.99|4
1656231450000|2022-06-26 08:17:30|102.31|101.01|102.34|101.04|102.36|101.06|102.31|101.01|5
1656231500000|2022-06-26 08:18:20|102.35|101.05|102.36|101.06|102.39|101.09|102.35|101.05|7
1656231510000|2022-06-26 08:18:30|102.35|101.05|102.35|101.05|102.35|101.05|102.35|101.05|1
1656231520000|2022-06-26 08:18:40|102.33|101.03|102.35|101.05|102.35|101.05|102.33|101.03|3
1656231530000|2022-06-26 08:18:50|102.34|101.04|102.33|101.03|102.34|101.04|102.32|101.02|4
1656231540000|2022-06-26 08:19:00|102.32|101.02|102.31|101.01|102.32|101.02|102.28|100.98|6
1656231560000|2022-06-26 08:19:20|102.33|101.03|102.32|101.02|102.33|101.03|102.32|101.02|2
1656231580000|2022-06-26 08:19:40|102.33|101.03|102.29|100.99|102.33|101.03|102.29|100.99|4
1656231590000|2022-06-26 08:19:50|102.3|101|102.31|101.01|102.32|101.02|102.3|101|3
1656231640000|2022-06-26 08:20:40|102.32|101.02|102.32|101.02|102.32|101.02|102.32|101.02|1
1656231660000|2022-06-26 08:21:00|102.33|101.03|102.33|101.03|102.33|101.03|102.33|101.03|1
1656231690000|2022-06-26 08:21:30|102.36|101.06|102.37|101.07|102.37|101.07|102.36|101.06|2
1656231750000|2022-06-26 08:22:30|102.36|101.06|102.36|101.06|102.36|101.06|102.36|101.06|1
1656231760000|2022-06-26 08:22:40|102.37|101.07|102.37|101.07|102.37|101.07|102.37|101.07|1
1656231770000|2022-06-26 08:22:50|102.36|101.06|102.29|100.99|102.36|101.06|102.29|100.99|5
1656231780000|2022-06-26 08:23:00|102.3|101|102.34|101.04|102.34|101.04|102.3|101|3
1656231820000|2022-06-26 08:23:40|102.33|101.03|102.33|101.03|102.33|101.03|102.33|101.03|1
1656231840000|2022-06-26 08:24:00|102.29|100.99|102.26|100.96|102.29|100.99|102.26|100.96|3
1656231860000|2022-06-26 08:24:20|102.27|100.97|102.27|100.97|102.27|100.97|102.27|100.97|1
1656231870000|2022-06-26 08:24:30|102.29|100.99|102.29|100.99|102.29|100.99|102.29|100.99|1
1656231880000|2022-06-26 08:24:40|102.28|100.98|102.22|100.92|102.28|100.98|102.22|100.92|4
1656231890000|2022-06-26 08:24:50|102.2|100.9|102.21|100.91|102.24|100.94|102.2|100.9|6
1656231900000|2022-06-26 08:25:00|102.24|100.94|102.28|100.98|102.28|100.98|102.24|100.94|5
1656231910000|2022-06-26 08:25:10|102.27|100.97|102.26|100.96|102.27|100.97|102.26|100.96|2
1656231920000|2022-06-26 08:25:20|102.25|100.95|102.25|100.95|102.25|100.95|102.24|100.94|3
1656231930000|2022-06-26 08:25:30|102.24|100.94|102.24|100.94|102.24|100.94|102.23|100.93|3
1656232010000|2022-06-26 08:26:50|102.23|100.93|102.23|100.93|102.23|100.93|102.22|100.92|3
1656232020000|2022-06-26 08:27:00|102.24|100.94|102.25|100.95|102.28|100.98|102.24|100.94|4
1656232030000|2022-06-26 08:27:10|102.22|100.92|102.22|100.92|102.22|100.92|102.22|100.92|1
1656232040000|2022-06-26 08:27:20|102.21|100.91|102.19|100.89|102.21|100.91|102.19|100.89|3
1656232080000|2022-06-26 08:28:00|102.2|100.9|102.2|100.9|102.2|100.9|102.2|100.9|1
1656232090000|2022-06-26 08:28:10|102.21|100.91|102.21|100.91|102.21|100.91|102.21|100.91|1
1656232110000|2022-06-26 08:28:30|102.2|100.9|102.2|100.9|102.2|100.9|102.2|100.9|1
1656232120000|2022-06-26 08:28:40|102.21|100.91|102.2|100.9|102.21|100.91|102.2|100.9|2
1656232140000|2022-06-26 08:29:00|102.21|100.91|102.28|100.98|102.28|100.98|102.21|100.91|4
1656232150000|2022-06-26 08:29:10|102.29|100.99|102.29|100.99|102.29|100.99|102.29|100.99|1
1656232160000|2022-06-26 08:29:20|102.3|101|102.3|101|102.3|101|102.3|101|1
1656232180000|2022-06-26 08:29:40|102.29|100.99|102.29|100.99|102.29|100.99|102.29|100.99|1
1656232190000|2022-06-26 08:29:50|102.3|101|102.29|100.99|102.3|101|102.29|100.99|2
1656232210000|2022-06-26 08:30:10|102.3|101|102.36|101.06|102.36|101.06|102.3|101|4
1656232220000|2022-06-26 08:30:20|102.37|101.07|102.35|101.05|102.39|101.09|102.35|101.05|7
1656232230000|2022-06-26 08:30:30|102.36|101.06|102.36|101.06|102.36|101.06|102.36|101.06|1
1656232240000|2022-06-26 08:30:40|102.33|101.03|102.3|101|102.33|101.03|102.3|101|3
1656232250000|2022-06-26 08:30:50|102.31|101.01|102.31|101.01|102.31|101.01|102.31|101.01|1
1656232260000|2022-06-26 08:31:00|102.3|101|102.23|100.93|102.3|101|102.21|100.91|6
1656232280000|2022-06-26 08:31:20|102.22|100.92|102.22|100.92|102.22|100.92|102.22|100.92|1
1656232290000|2022-06-26 08:31:30|102.27|100.97|102.26|100.96|102.28|100.98|102.26|100.96|4
1656232300000|2022-06-26 08:31:40|102.25|100.95|102.24|100.94|102.25|100.95|102.24|100.94|2
1656232310000|2022-06-26 08:31:50|102.25|100.95|102.25|100.95|102.25|100.95|102.25|100.95|1
1656232320000|2022-06-26 08:32:00|102.26|100.96|102.26|100.96|102.26|100.96|102.26|100.96|1
1656232340000|2022-06-26 08:32:20|102.28|100.98|102.3|101|102.3|101|102.28|100.98|3
1656232350000|2022-06-26 08:32:30|102.31|101.01|102.4|101.1|102.4|101.1|102.31|101.01|6
1656232360000|2022-06-26 08:32:40|102.41|101.11|102.46|101.16|102.47|101.17|102.41|101.11|10
1656232370000|2022-06-26 08:32:50|102.47|101.17|102.46|101.16|102.47|101.17|102.46|101.16|6
1656232380000|2022-06-26 08:33:00|102.47|101.17|102.48|101.18|102.48|101.18|102.46|101.16|4
1656232390000|2022-06-26 08:33:10|102.49|101.19|102.49|101.19|102.49|101.19|102.48|101.18|3
1656232400000|2022-06-26 08:33:20|102.47|101.17|102.47|101.17|102.47|101.17|102.47|101.17|1
1656232410000|2022-06-26 08:33:30|102.46|101.16|102.47|101.17|102.47|101.17|102.45|101.15|6
1656232420000|2022-06-26 08:33:40|102.48|101.18|102.48|101.18|102.48|101.18|102.48|101.18|1
1656232430000|2022-06-26 08:33:50|102.49|101.19|102.48|101.18|102.49|101.19|102.48|101.18|2
1656232450000|2022-06-26 08:34:10|102.43|101.13|102.44|101.14|102.44|101.14|102.43|101.13|2
1656232460000|2022-06-26 08:34:20|102.45|101.15|102.45|101.15|102.46|101.16|102.45|101.15|3
1656232470000|2022-06-26 08:34:30|102.46|101.16|102.47|101.17|102.47|101.17|102.46|101.16|2
1656232480000|2022-06-26 08:34:40|102.48|101.18|102.48|101.18|102.48|101.18|102.48|101.18|1
1656232530000|2022-06-26 08:35:30|102.47|101.17|102.44|101.14|102.47|101.17|102.44|101.14|5
1656232540000|2022-06-26 08:35:40|102.43|101.13|102.34|101.04|102.43|101.13|102.33|101.03|8
1656232560000|2022-06-26 08:36:00|102.35|101.05|102.41|101.11|102.41|101.11|102.35|101.05|5
1656232570000|2022-06-26 08:36:10|102.42|101.12|102.42|101.12|102.42|101.12|102.42|101.12|1
1656232580000|2022-06-26 08:36:20|102.41|101.11|102.42|101.12|102.42|101.12|102.41|101.11|2
1656232620000|2022-06-26 08:37:00|102.41|101.11|102.42|101.12|102.42|101.12|102.41|101.11|2
1656232630000|2022-06-26 08:37:10|102.44|101.14|102.45|101.15|102.45|101.15|102.44|101.14|2
1656232650000|2022-06-26 08:37:30|102.44|101.14|102.43|101.13|102.44|101.14|102.43|101.13|2
1656232670000|2022-06-26 08:37:50|102.42|101.12|102.42|101.12|102.42|101.12|102.42|101.12|1
1656232690000|2022-06-26 08:38:10|102.43|101.13|102.43|101.13|102.43|101.13|102.43|101.13|1
1656232710000|2022-06-26 08:38:30|102.42|101.12|102.4|101.1|102.42|101.12|102.4|101.1|2
1656232720000|2022-06-26 08:38:40|102.38|101.08|102.39|101.09|102.39|101.09|102.38|101.08|2
1656232750000|2022-06-26 08:39:10|102.4|101.1|102.4|101.1|102.4|101.1|102.4|101.1|1
1656232800000|2022-06-26 08:40:00|102.41|101.11|102.43|101.13|102.43|101.13|102.41|101.11|3
1656232810000|2022-06-26 08:40:10|102.41|101.11|102.4|101.1|102.41|101.11|102.4|101.1|2
1656232820000|2022-06-26 08:40:20|102.39|101.09|102.39|101.09|102.39|101.09|102.39|101.09|1
1656232830000|2022-06-26 08:40:30|102.38|101.08|102.38|101.08|102.38|101.08|102.38|101.08|1
1656232840000|2022-06-26 08:40:40|102.39|101.09|102.39|101.09|102.39|101.09|102.39|101.09|1
1656232890000|2022-06-26 08:41:30|102.38|101.08|102.33|101.03|102.38|101.08|102.32|101.02|7
1656232900000|2022-06-26 08:41:40|102.32|101.02|102.28|100.98|102.32|101.02|102.28|100.98|6
1656232920000|2022-06-26 08:42:00|102.27|100.97|102.26|100.96|102.27|100.97|102.26|100.96|2
1656232930000|2022-06-26 08:42:10|102.24|100.94|102.2|100.9|102.24|100.94|102.2|100.9|4
1656232940000|2022-06-26 08:42:20|102.19|100.89|102.19|100.89|102.19|100.89|102.19|100.89|1
1656232950000|2022-06-26 08:42:30|102.2|100.9|102.2|100.9|102.2|100.9|102.2|100.9|1
1656232960000|2022-06-26 08:42:40|102.19|100.89|102.2|100.9|102.2|100.9|102.19|100.89|2
1656232970000|2022-06-26 08:42:50|102.21|100.91|102.2|100.9|102.21|100.91|102.2|100.9|2
1656232980000|2022-06-26 08:43:00|102.22|100.92|102.27|100.97|102.27|100.97|102.22|100.92|2
1656232990000|2022-06-26 08:43:10|102.26|100.96|102.26|100.96|102.26|100.96|102.26|100.96|1
1656233000000|2022-06-26 08:43:20|102.25|100.95|102.22|100.92|102.25|100.95|102.21|100.91|5
1656233020000|2022-06-26 08:43:40|102.2|100.9|102.18|100.88|102.2|100.9|102.18|100.88|3
1656233030000|2022-06-26 08:43:50|102.19|100.89|102.19|100.89|102.19|100.89|102.19|100.89|1
1656233040000|2022-06-26 08:44:00|102.17|100.87|102.1|100.8|102.17|100.87|102.09|100.79|9
1656233050000|2022-06-26 08:44:10|102.15|100.85|102.16|100.86|102.16|100.86|102.14|100.84|6
1656233060000|2022-06-26 08:44:20|102.17|100.87|102.17|100.87|102.17|100.87|102.17|100.87|1
1656233090000|2022-06-26 08:44:50|102.16|100.86|102.13|100.83|102.16|100.86|102.13|100.83|3
1656233100000|2022-06-26 08:45:00|102.15|100.85|102.17|100.87|102.17|100.87|102.15|100.85|3
1656233110000|2022-06-26 08:45:10|102.18|100.88|102.32|101.02|102.32|101.02|102.18|100.88|7
1656233120000|2022-06-26 08:45:20|102.33|101.03|102.38|101.08|102.38|101.08|102.33|101.03|5
1656233130000|2022-06-26 08:45:30|102.39|101.09|102.43|101.13|102.43|101.13|102.39|101.09|2
1656233140000|2022-06-26 08:45:40|102.44|101.14|102.39|101.09|102.44|101.14|102.39|101.09|4
1656233180000|2022-06-26 08:46:20|102.38|101.08|102.38|101.08|102.38|101.08|102.38|101.08|1
1656233200000|2022-06-26 08:46:40|102.39|101.09|102.36|101.06|102.39|101.09|102.36|101.06|6
1656233210000|2022-06-26 08:46:50|102.35|101.05|102.37|101.07|102.37|101.07|102.35|101.05|3
1656233220000|2022-06-26 08:47:00|102.33|101.03|102.34|101.04|102.34|101.04|102.33|101.03|2
1656233230000|2022-06-26 08:47:10|102.33|101.03|102.37|101.07|102.37|101.07|102.33|101.03|4
1656233240000|2022-06-26 08:47:20|102.38|101.08|102.39|101.09|102.39|101.09|102.38|101.08|2
1656233250000|2022-06-26 08:47:30|102.38|101.08|102.39|101.09|102.39|101.09|102.38|101.08|4
1656233270000|2022-06-26 08:47:50|102.42|101.12|102.47|101.17|102.48|101.18|102.42|101.12|7
1656233310000|2022-06-26 08:48:30|102.46|101.16|102.46|101.16|102.46|101.16|102.46|101.16|1
1656233320000|2022-06-26 08:48:40|102.42|101.12|102.42|101.12|102.43|101.13|102.42|101.12|3
1656233330000|2022-06-26 08:48:50|102.41|101.11|102.4|101.1|102.41|101.11|102.4|101.1|2
1656233340000|2022-06-26 08:49:00|102.41|101.11|102.43|101.13|102.43|101.13|102.41|101.11|2
1656233370000|2022-06-26 08:49:30|102.4|101.1|102.45|101.15|102.45|101.15|102.4|101.1|4
1656233380000|2022-06-26 08:49:40|102.46|101.16|102.47|101.17|102.47|101.17|102.46|101.16|2
1656233390000|2022-06-26 08:49:50|102.46|101.16|102.46|101.16|102.46|101.16|102.46|101.16|1
1656233400000|2022-06-26 08:50:00|102.47|101.17|102.47|101.17|102.47|101.17|102.47|101.17|1
1656233410000|2022-06-26 08:50:10|102.48|101.18|102.48|101.18|102.48|101.18|102.48|101.18|1
1656233420000|2022-06-26 08:50:20|102.47|101.17|102.44|101.14|102.47|101.17|102.44|101.14|2
1656233450000|2022-06-26 08:50:50|102.45|101.15|102.48|101.18|102.48|101.18|102.45|101.15|4
1656233470000|2022-06-26 08:51:10|102.41|101.11|102.38|101.08|102.41|101.11|102.38|101.08|4
1656233480000|2022-06-26 08:51:20|102.39|101.09|102.43|101.13|102.44|101.14|102.39|101.09|5
1656233510000|2022-06-26 08:51:50|102.44|101.14|102.44|101.14|102.44|101.14|102.44|101.14|1
1656233530000|2022-06-26 08:52:10|102.43|101.13|102.44|101.14|102.44|101.14|102.43|101.13|2
1656233550000|2022-06-26 08:52:30|102.45|101.15|102.45|101.15|102.45|101.15|102.45|101.15|1
1656233560000|2022-06-26 08:52:40|102.44|101.14|102.44|101.14|102.44|101.14|102.44|101.14|1
1656233580000|2022-06-26 08:53:00|102.45|101.15|102.45|101.15|102.45|101.15|102.45|101.15|1
1656233610000|2022-06-26 08:53:30|102.44|101.14|102.44|101.14|102.44|101.14|102.44|101.14|1
1656233620000|2022-06-26 08:53:40|102.45|101.15|102.21|100.91|102.45|101.15|102.21|100.91|5
1656233630000|2022-06-26 08:53:50|102.2|100.9|102.27|100.97|102.28|100.98|102.18|100.88|8
1656233650000|2022-06-26 08:54:10|102.28|100.98|102.28|100.98|102.28|100.98|102.28|100.98|1
1656233660000|2022-06-26 08:54:20|102.27|100.97|102.26|100.96|102.27|100.97|102.26|100.96|2
1656233670000|2022-06-26 08:54:30|102.23|100.93|102.24|100.94|102.25|100.95|102.23|100.93|4
1656233690000|2022-06-26 08:54:50|102.23|100.93|102.23|100.93|102.23|100.93|102.23|100.93|1
1656233710000|2022-06-26 08:55:10|102.22|100.92|102.22|100.92|102.22|100.92|102.22|100.92|1
1656233720000|2022-06-26 08:55:20|102.21|100.91|102.22|100.92|102.22|100.92|102.21|100.91|2
1656233730000|2022-06-26 08:55:30|102.21|100.91|102.13|100.83|102.21|100.91|102.13|100.83|7
1656233820000|2022-06-26 08:57:00|102.11|100.81|102.11|100.81|102.12|100.82|102.11|100.81|3
1656233830000|2022-06-26 08:57:10|102.1|100.8|102.11|100.81|102.11|100.81|102.1|100.8|2
1656233860000|2022-06-26 08:57:40|102.12|100.82|102.14|100.84|102.15|100.85|102.12|100.82|4
1656233870000|2022-06-26 08:57:50|102.18|100.88|102.19|100.89|102.19|100.89|102.18|100.88|2
1656233880000|2022-06-26 08:58:00|102.2|100.9|102.17|100.87|102.2|100.9|102.17|100.87|4
1656233920000|2022-06-26 08:58:40|102.16|100.86|102.12|100.82|102.16|100.86|102.12|100.82|3
1656233940000|2022-06-26 08:59:00|102.13|100.83|102.13|100.83|102.13|100.83|102.13|100.83|1
1656233960000|2022-06-26 08:59:20|102.12|100.82|102.12|100.82|102.12|100.82|102.12|100.82|1
1656233970000|2022-06-26 08:59:30|102.13|100.83|102.16|100.86|102.16|100.86|102.12|100.82|5
1656233980000|2022-06-26 08:59:40|102.19|100.89|102.19|100.89|102.19|100.89|102.19|100.89|1
1656233990000|2022-06-26 08:59:50|102.18|100.88|102.18|100.88|102.18|100.88|102.18|100.88|1
1656234020000|2022-06-26 09:00:20|102.19|100.89|102.22|100.92|102.22|100.92|102.19|100.89|3
1656234050000|2022-06-26 09:00:50|102.21|100.91|102.21|100.91|102.21|100.91|102.21|100.91|1
1656234090000|2022-06-26 09:01:30|102.16|100.86|102.15|100.85|102.16|100.86|102.15|100.85|2
1656234100000|2022-06-26 09:01:40|102.14|100.84|102.18|100.88|102.18|100.88|102.14|100.84|3
1656234110000|2022-06-26 09:01:50|102.17|100.87|102.14|100.84|102.17|100.87|102.14|100.84|3
1656234120000|2022-06-26 09:02:00|102.15|100.85|102.17|100.87|102.17|100.87|102.15|100.85|3
1656234140000|2022-06-26 09:02:20|102.16|100.86|102.13|100.83|102.16|100.86|102.13|100.83|4
1656234160000|2022-06-26 09:02:40|102.12|100.82|102.04|100.74|102.12|100.82|102.04|100.74|6
1656234170000|2022-06-26 09:02:50|102.03|100.73|102.04|100.74|102.04|100.74|102.03|100.73|2
1656234180000|2022-06-26 09:03:00|102.03|100.73|101.98|100.68|102.03|100.73|101.98|100.68|6
1656234190000|2022-06-26 09:03:10|101.97|100.67|101.97|100.67|101.97|100.67|101.97|100.67|1
1656234210000|2022-06-26 09:03:30|101.96|100.66|101.95|100.65|101.96|100.66|101.95|100.65|2
1656234230000|2022-06-26 09:03:50|101.94|100.64|101.96|100.66|101.96|100.66|101.94|100.64|2
1656234240000|2022-06-26 09:04:00|101.95|100.65|101.95|100.65|101.95|100.65|101.95|100.65|1
1656234250000|2022-06-26 09:04:10|101.97|100.67|102.01|100.71|102.01|100.71|101.97|100.67|3
1656234260000|2022-06-26 09:04:20|102|100.7|102.01|100.71|102.01|100.71|102|100.7|2
1656234360000|2022-06-26 09:06:00|102.02|100.72|102.02|100.72|102.02|100.72|102.02|100.72|1
1656234370000|2022-06-26 09:06:10|102.03|100.73|102.14|100.84|102.16|100.86|102.03|100.73|7
1656234380000|2022-06-26 09:06:20|102.13|100.83|102.13|100.83|102.13|100.83|102.13|100.83|1
1656234400000|2022-06-26 09:06:40|102.15|100.85|102.15|100.85|102.15|100.85|102.15|100.85|1
1656234410000|2022-06-26 09:06:50|102.13|100.83|102.09|100.79|102.13|100.83|102.07|100.77|7
1656234420000|2022-06-26 09:07:00|102.08|100.78|102.11|100.81|102.11|100.81|102.08|100.78|3
1656234430000|2022-06-26 09:07:10|102.1|100.8|102.12|100.82|102.12|100.82|102.1|100.8|5
1656234450000|2022-06-26 09:07:30|102.11|100.81|102.11|100.81|102.12|100.82|102.11|100.81|3
1656234460000|2022-06-26 09:07:40|102.12|100.82|102.12|100.82|102.12|100.82|102.11|100.81|7
1656234470000|2022-06-26 09:07:50|102.11|100.81|102.12|100.82|102.12|100.82|102.11|100.81|2
1656234480000|2022-06-26 09:08:00|102.15|100.85|102.17|100.87|102.18|100.88|102.15|100.85|3
1656234490000|2022-06-26 09:08:10|102.18|100.88|102.19|100.89|102.19|100.89|102.18|100.88|2
1656234500000|2022-06-26 09:08:20|102.2|100.9|102.14|100.84|102.2|100.9|102.14|100.84|4
1656234510000|2022-06-26 09:08:30|102.13|100.83|101.98|100.68|102.13|100.83|101.98|100.68|12
1656234520000|2022-06-26 09:08:40|101.99|100.69|101.98|100.68|101.99|100.69|101.98|100.68|2
1656234530000|2022-06-26 09:08:50|101.97|100.67|101.97|100.67|101.97|100.67|101.97|100.67|1
1656234540000|2022-06-26 09:09:00|101.98|100.68|102.01|100.71|102.06|100.76|101.98|100.68|9
1656234550000|2022-06-26 09:09:10|102.02|100.72|102.01|100.71|102.03|100.73|102.01|100.71|6
1656234560000|2022-06-26 09:09:20|102|100.7|102.01|100.71|102.01|100.71|102|100.7|2
1656234570000|2022-06-26 09:09:30|102|100.7|102.02|100.72|102.02|100.72|101.97|100.67|7
1656234580000|2022-06-26 09:09:40|102.05|100.75|102.2|100.9|102.2|100.9|102.05|100.75|11
1656234590000|2022-06-26 09:09:50|102.19|100.89|102.19|100.89|102.19|100.89|102.18|100.88|3
1656234600000|2022-06-26 09:10:00|102.2|100.9|102.15|100.85|102.24|100.94|102.15|100.85|10
1656234610000|2022-06-26 09:10:10|102.14|100.84|102.13|100.83|102.14|100.84|102.13|100.83|2
1656234620000|2022-06-26 09:10:20|102.12|100.82|102.1|100.8|102.12|100.82|102.1|100.8|3
1656234630000|2022-06-26 09:10:30|102.07|100.77|102.05|100.75|102.07|100.77|102.05|100.75|5
1656234640000|2022-06-26 09:10:40|102.03|100.73|102.04|100.74|102.04|100.74|102.03|100.73|2
1656234660000|2022-06-26 09:11:00|102.03|100.73|102.03|100.73|102.04|100.74|102.03|100.73|3
1656234680000|2022-06-26 09:11:20|102.02|100.72|102.01|100.71|102.02|100.72|102.01|100.71|2
1656234690000|2022-06-26 09:11:30|101.98|100.68|101.95|100.65|101.98|100.68|101.95|100.65|4
1656234700000|2022-06-26 09:11:40|101.96|100.66|101.96|100.66|101.97|100.67|101.96|100.66|3
1656234710000|2022-06-26 09:11:50|101.97|100.67|101.93|100.63|101.97|100.67|101.93|100.63|5
1656234720000|2022-06-26 09:12:00|101.95|100.65|101.94|100.64|101.95|100.65|101.94|100.64|2
1656234730000|2022-06-26 09:12:10|101.97|100.67|101.98|100.68|101.98|100.68|101.97|100.67|2
1656234740000|2022-06-26 09:12:20|101.97|100.67|101.95|100.65|101.97|100.67|101.94|100.64|4
1656234750000|2022-06-26 09:12:30|101.94|100.64|101.94|100.64|101.94|100.64|101.94|100.64|1
1656234760000|2022-06-26 09:12:40|101.93|100.63|101.93|100.63|101.93|100.63|101.93|100.63|1
1656234780000|2022-06-26 09:13:00|101.94|100.64|101.97|100.67|101.98|100.68|101.94|100.64|4
1656234790000|2022-06-26 09:13:10|101.95|100.65|101.93|100.63|101.95|100.65|101.93|100.63|3
1656234800000|2022-06-26 09:13:20|101.92|100.62|101.92|100.62|101.92|100.62|101.92|100.62|1
1656234810000|2022-06-26 09:13:30|101.94|100.64|101.94|100.64|101.94|100.64|101.94|100.64|1
1656234830000|2022-06-26 09:13:50|101.93|100.63|101.93|100.63|101.93|100.63|101.93|100.63|1
1656234850000|2022-06-26 09:14:10|101.92|100.62|101.92|100.62|101.92|100.62|101.92|100.62|1
1656234860000|2022-06-26 09:14:20|101.94|100.64|101.92|100.62|101.94|100.64|101.92|100.62|3
1656234870000|2022-06-26 09:14:30|101.91|100.61|101.9|100.6|101.91|100.61|101.88|100.58|9
1656234880000|2022-06-26 09:14:40|101.89|100.59|101.85|100.55|101.89|100.59|101.85|100.55|6
1656234890000|2022-06-26 09:14:50|101.84|100.54|101.89|100.59|101.9|100.6|101.84|100.54|7
1656234900000|2022-06-26 09:15:00|101.9|100.6|101.91|100.61|101.92|100.62|101.87|100.57|11
1656234910000|2022-06-26 09:15:10|101.9|100.6|101.91|100.61|101.91|100.61|101.9|100.6|2
1656234920000|2022-06-26 09:15:20|101.92|100.62|101.91|100.61|101.92|100.62|101.91|100.61|2
1656234940000|2022-06-26 09:15:40|101.9|100.6|101.9|100.6|101.91|100.61|101.9|100.6|3
1656234950000|2022-06-26 09:15:50|101.89|100.59|101.85|100.55|101.89|100.59|101.85|100.55|5
1656234960000|2022-06-26 09:16:00|101.84|100.54|101.43|100.13|101.84|100.54|101.41|100.11|16
1656234970000|2022-06-26 09:16:10|101.42|100.12|101.58|100.28|101.6|100.3|101.41|100.11|11
1656234980000|2022-06-26 09:16:20|101.57|100.27|101.48|100.18|101.57|100.27|101.47|100.17|10
1656234990000|2022-06-26 09:16:30|101.47|100.17|101.36|100.06|101.47|100.17|101.36|100.06|7
1656235000000|2022-06-26 09:16:40|101.37|100.07|101.42|100.12|101.42|100.12|101.36|100.06|6
1656235010000|2022-06-26 09:16:50|101.41|100.11|101.41|100.11|101.42|100.12|101.4|100.1|6
1656235020000|2022-06-26 09:17:00|101.43|100.13|101.38|100.08|101.43|100.13|101.36|100.06|6
1656235030000|2022-06-26 09:17:10|101.37|100.07|101.37|100.07|101.37|100.07|101.36|100.06|3
1656235040000|2022-06-26 09:17:20|101.36|100.06|101.38|100.08|101.38|100.08|101.36|100.06|3
1656235050000|2022-06-26 09:17:30|101.37|100.07|101.33|100.03|101.37|100.07|101.33|100.03|3
1656235060000|2022-06-26 09:17:40|101.32|100.02|101.32|100.02|101.35|100.05|101.32|100.02|7
1656235070000|2022-06-26 09:17:50|101.33|100.03|101.33|100.03|101.33|100.03|101.33|100.03|1
1656235100000|2022-06-26 09:18:20|101.34|100.04|101.38|100.08|101.38|100.08|101.34|100.04|2
1656235110000|2022-06-26 09:18:30|101.39|100.09|101.42|100.12|101.42|100.12|101.39|100.09|3
1656235120000|2022-06-26 09:18:40|101.49|100.19|101.53|100.23|101.53|100.23|101.49|100.19|4
1656235130000|2022-06-26 09:18:50|101.52|100.22|101.47|100.17|101.52|100.22|101.47|100.17|5
1656235140000|2022-06-26 09:19:00|101.46|100.16|101.48|100.18|101.49|100.19|101.46|100.16|4
1656235160000|2022-06-26 09:19:20|101.47|100.17|101.47|100.17|101.47|100.17|101.47|100.17|1
1656235170000|2022-06-26 09:19:30|101.42|100.12|101.39|100.09|101.42|100.12|101.38|100.08|6
1656235180000|2022-06-26 09:19:40|101.42|100.12|101.42|100.12|101.42|100.12|101.42|100.12|1
1656235190000|2022-06-26 09:19:50|101.41|100.11|101.41|100.11|101.41|100.11|101.41|100.11|1
1656235200000|2022-06-26 09:20:00|101.42|100.12|101.41|100.11|101.42|100.12|101.41|100.11|2
1656235210000|2022-06-26 09:20:10|101.42|100.12|101.42|100.12|101.42|100.12|101.42|100.12|1
1656235220000|2022-06-26 09:20:20|101.43|100.13|101.5|100.2|101.5|100.2|101.43|100.13|4
1656235230000|2022-06-26 09:20:30|101.51|100.21|101.55|100.25|101.55|100.25|101.51|100.21|4
1656235240000|2022-06-26 09:20:40|101.57|100.27|101.54|100.24|101.57|100.27|101.54|100.24|3
1656235280000|2022-06-26 09:21:20|101.55|100.25|101.55|100.25|101.55|100.25|101.55|100.25|1
1656235290000|2022-06-26 09:21:30|101.58|100.28|101.96|100.66|101.99|100.69|101.58|100.28|20
1656235300000|2022-06-26 09:21:40|101.97|100.67|101.93|100.63|102.01|100.71|101.93|100.63|8
1656235310000|2022-06-26 09:21:50|101.92|100.62|101.93|100.63|101.93|100.63|101.91|100.61|3
1656235320000|2022-06-26 09:22:00|101.94|100.64|101.96|100.66|101.98|100.68|101.94|100.64|5
1656235330000|2022-06-26 09:22:10|101.95|100.65|101.86|100.56|101.95|100.65|101.85|100.55|10
1656235340000|2022-06-26 09:22:20|101.87|100.57|101.91|100.61|101.92|100.62|101.87|100.57|6
1656235360000|2022-06-26 09:22:40|101.92|100.62|101.92|100.62|101.92|100.62|101.92|100.62|1
1656235370000|2022-06-26 09:22:50|101.91|100.61|101.92|100.62|101.92|100.62|101.91|100.61|2
1656235380000|2022-06-26 09:23:00|101.93|100.63|101.93|100.63|101.93|100.63|101.93|100.63|1
1656235390000|2022-06-26 09:23:10|101.94|100.64|101.93|100.63|101.94|100.64|101.93|100.63|2
1656235400000|2022-06-26 09:23:20|101.94|100.64|101.95|100.65|101.99|100.69|101.94|100.64|8
1656235420000|2022-06-26 09:23:40|101.97|100.67|101.95|100.65|101.97|100.67|101.95|100.65|4
1656235430000|2022-06-26 09:23:50|101.94|100.64|101.94|100.64|101.94|100.64|101.94|100.64|1
1656235440000|2022-06-26 09:24:00|101.93|100.63|101.85|100.55|101.93|100.63|101.85|100.55|6
1656235450000|2022-06-26 09:24:10|101.84|100.54|101.82|100.52|101.84|100.54|101.82|100.52|3
1656235460000|2022-06-26 09:24:20|101.8|100.5|101.78|100.48|101.8|100.5|101.75|100.45|6
1656235470000|2022-06-26 09:24:30|101.81|100.51|101.85|100.55|101.86|100.56|101.81|100.51|6
1656235490000|2022-06-26 09:24:50|101.86|100.56|101.85|100.55|101.86|100.56|101.85|100.55|2
1656235500000|2022-06-26 09:25:00|101.86|100.56|101.84|100.54|101.86|100.56|101.84|100.54|3
1656235530000|2022-06-26 09:25:30|101.85|100.55|101.85|100.55|101.85|100.55|101.85|100.55|1
1656235570000|2022-06-26 09:26:10|101.86|100.56|101.85|100.55|101.86|100.56|101.85|100.55|2
1656235580000|2022-06-26 09:26:20|101.86|100.56|101.93|100.63|101.93|100.63|101.86|100.56|3
1656235590000|2022-06-26 09:26:30|101.94|100.64|101.95|100.65|101.95|100.65|101.94|100.64|2
1656235610000|2022-06-26 09:26:50|101.98|100.68|101.97|100.67|101.98|100.68|101.97|100.67|2
1656235620000|2022-06-26 09:27:00|101.96|100.66|101.97|100.67|101.97|100.67|101.96|100.66|2
1656235650000|2022-06-26 09:27:30|101.96|100.66|101.93|100.63|101.96|100.66|101.93|100.63|4
1656235680000|2022-06-26 09:28:00|101.94|100.64|101.97|100.67|101.97|100.67|101.94|100.64|2
1656235690000|2022-06-26 09:28:10|101.98|100.68|101.94|100.64|101.98|100.68|101.94|100.64|4
1656235700000|2022-06-26 09:28:20|101.93|100.63|101.93|100.63|101.93|100.63|101.93|100.63|1
1656235720000|2022-06-26 09:28:40|101.91|100.61|101.91|100.61|101.91|100.61|101.91|100.61|1
1656235740000|2022-06-26 09:29:00|101.9|100.6|101.82|100.52|101.9|100.6|101.82|100.52|8
1656235750000|2022-06-26 09:29:10|101.83|100.53|101.83|100.53|101.83|100.53|101.83|100.53|1
1656235760000|2022-06-26 09:29:20|101.82|100.52|101.82|100.52|101.82|100.52|101.82|100.52|1
1656235770000|2022-06-26 09:29:30|101.85|100.55|101.89|100.59|101.9|100.6|101.85|100.55|8
1656235780000|2022-06-26 09:29:40|101.88|100.58|101.88|100.58|101.88|100.58|101.88|100.58|1
1656235810000|2022-06-26 09:30:10|101.89|100.59|101.89|100.59|101.89|100.59|101.89|100.59|1
1656235820000|2022-06-26 09:30:20|101.9|100.6|102|100.7|102|100.7|101.9|100.6|8
1656235830000|2022-06-26 09:30:30|102.03|100.73|102.11|100.81|102.11|100.81|102.03|100.73|5
1656235840000|2022-06-26 09:30:40|102.13|100.83|102.11|100.81|102.14|100.84|102.11|100.81|5
1656235850000|2022-06-26 09:30:50|102.09|100.79|102.09|100.79|102.09|100.79|102.09|100.79|1
1656235860000|2022-06-26 09:31:00|102.1|100.8|102.09|100.79|102.1|100.8|102.09|100.79|2
1656235870000|2022-06-26 09:31:10|102.08|100.78|102.08|100.78|102.08|100.78|102.08|100.78|1
1656235880000|2022-06-26 09:31:20|102.06|100.76|101.98|100.68|102.06|100.76|101.98|100.68|6
1656235890000|2022-06-26 09:31:30|101.97|100.67|101.98|100.68|101.98|100.68|101.97|100.67|2
1656235900000|2022-06-26 09:31:40|101.99|100.69|101.98|100.68|101.99|100.69|101.98|100.68|2
1656235910000|2022-06-26 09:31:50|101.97|100.67|101.97|100.67|101.97|100.67|101.97|100.67|1
1656235920000|2022-06-26 09:32:00|101.98|100.68|101.99|100.69|101.99|100.69|101.98|100.68|2
1656235930000|2022-06-26 09:32:10|102.03|100.73|102.03|100.73|102.05|100.75|102.03|100.73|4
1656235940000|2022-06-26 09:32:20|102.02|100.72|101.97|100.67|102.02|100.72|101.96|100.66|6
1656235950000|2022-06-26 09:32:30|101.96|100.66|101.98|100.68|102.02|100.72|101.96|100.66|7
1656235980000|2022-06-26 09:33:00|101.99|100.69|101.99|100.69|101.99|100.69|101.99|100.69|1
1656235990000|2022-06-26 09:33:10|102|100.7|102.05|100.75|102.06|100.76|102|100.7|4
1656236000000|2022-06-26 09:33:20|102.03|100.73|102.01|100.71|102.03|100.73|102.01|100.71|3
1656236010000|2022-06-26 09:33:30|102|100.7|101.99|100.69|102|100.7|101.99|100.69|4
1656236040000|2022-06-26 09:34:00|102.04|100.74|102.08|100.78|102.08|100.78|102.04|100.74|2
1656236050000|2022-06-26 09:34:10|102.07|100.77|102.03|100.73|102.07|100.77|102.03|100.73|5
1656236070000|2022-06-26 09:34:30|102.04|100.74|102.04|100.74|102.04|100.74|102.04|100.74|1
1656236120000|2022-06-26 09:35:20|102.05|100.75|102.11|100.81|102.12|100.82|102.05|100.75|10
1656236130000|2022-06-26 09:35:30|102.09|100.79|102.09|100.79|102.09|100.79|102.09|100.79|1
1656236140000|2022-06-26 09:35:40|102.1|100.8|102.12|100.82|102.13|100.83|102.09|100.79|5
1656236150000|2022-06-26 09:35:50|102.11|100.81|102.06|100.76|102.11|100.81|102.05|100.75|6
1656236160000|2022-06-26 09:36:00|102.07|100.77|102.08|100.78|102.08|100.78|102.07|100.77|2
1656236170000|2022-06-26 09:36:10|102.09|100.79|102.09|100.79|102.09|100.79|102.09|100.79|1
1656236180000|2022-06-26 09:36:20|102.08|100.78|102.08|100.78|102.08|100.78|102.08|100.78|1
1656236190000|2022-06-26 09:36:30|102.09|100.79|102.09|100.79|102.09|100.79|102.09|100.79|1
1656236200000|2022-06-26 09:36:40|102.08|100.78|102.08|100.78|102.08|100.78|102.08|100.78|1
1656236210000|2022-06-26 09:36:50|102.09|100.79|102.12|100.82|102.12|100.82|102.09|100.79|2
1656236220000|2022-06-26 09:37:00|102.15|100.85|102.18|100.88|102.18|100.88|102.15|100.85|4
1656236230000|2022-06-26 09:37:10|102.17|100.87|102.15|100.85|102.17|100.87|102.15|100.85|3
1656236250000|2022-06-26 09:37:30|102.14|100.84|102.14|100.84|102.14|100.84|102.14|100.84|1
1656236260000|2022-06-26 09:37:40|102.16|100.86|102.18|100.88|102.18|100.88|102.16|100.86|2
1656236270000|2022-06-26 09:37:50|102.17|100.87|102.15|100.85|102.18|100.88|102.15|100.85|5
1656236280000|2022-06-26 09:38:00|102.16|100.86|102.19|100.89|102.19|100.89|102.16|100.86|2
1656236310000|2022-06-26 09:38:30|102.18|100.88|102.15|100.85|102.18|100.88|102.14|100.84|4
1656236320000|2022-06-26 09:38:40|102.14|100.84|102.09|100.79|102.14|100.84|102.08|100.78|5
1656236330000|2022-06-26 09:38:50|102.1|100.8|102.14|100.84|102.15|100.85|102.1|100.8|6
1656236360000|2022-06-26 09:39:20|102.13|100.83|102.13|100.83|102.13|100.83|102.13|100.83|1
1656236370000|2022-06-26 09:39:30|102.1|100.8|102.11|100.81|102.11|100.81|102.09|100.79|4
1656236380000|2022-06-26 09:39:40|102.13|100.83|102.13|100.83|102.13|100.83|102.13|100.83|1
1656236390000|2022-06-26 09:39:50|102.12|100.82|102.12|100.82|102.12|100.82|102.12|100.82|1
1656236410000|2022-06-26 09:40:10|102.11|100.81|102.09|100.79|102.11|100.81|102.09|100.79|3
1656236420000|2022-06-26 09:40:20|102.08|100.78|102.07|100.77|102.08|100.78|102.07|100.77|2
1656236430000|2022-06-26 09:40:30|102.09|100.79|102.08|100.78|102.09|100.79|102.08|100.78|2
1656236440000|2022-06-26 09:40:40|102.09|100.79|102.09|100.79|102.09|100.79|102.09|100.79|1
1656236460000|2022-06-26 09:41:00|102.1|100.8|102.1|100.8|102.1|100.8|102.1|100.8|1
1656236470000|2022-06-26 09:41:10|102.13|100.83|102.14|100.84|102.14|100.84|102.13|100.83|2
1656236480000|2022-06-26 09:41:20|102.13|100.83|102.02|100.72|102.13|100.83|102.02|100.72|9
1656236490000|2022-06-26 09:41:30|102.01|100.71|102.01|100.71|102.01|100.71|101.99|100.69|7
1656236500000|2022-06-26 09:41:40|101.99|100.69|102|100.7|102|100.7|101.99|100.69|4
1656236510000|2022-06-26 09:41:50|101.99|100.69|101.89|100.59|101.99|100.69|101.89|100.59|10
1656236520000|2022-06-26 09:42:00|101.88|100.58|101.88|100.58|101.88|100.58|101.88|100.58|1
1656236530000|2022-06-26 09:42:10|101.87|100.57|101.88|100.58|101.89|100.59|101.87|100.57|4
1656236540000|2022-06-26 09:42:20|101.89|100.59|101.82|100.52|101.89|100.59|101.82|100.52|12
1656236550000|2022-06-26 09:42:30|101.81|100.51|101.8|100.5|101.81|100.51|101.8|100.5|2
1656236560000|2022-06-26 09:42:40|101.79|100.49|101.78|100.48|101.79|100.49|101.77|100.47|6
1656236570000|2022-06-26 09:42:50|101.79|100.49|101.84|100.54|101.88|100.58|101.78|100.48|11
1656236580000|2022-06-26 09:43:00|101.83|100.53|101.81|100.51|101.86|100.56|101.81|100.51|10
1656236590000|2022-06-26 09:43:10|101.79|100.49|101.8|100.5|101.8|100.5|101.79|100.49|6
1656236600000|2022-06-26 09:43:20|101.79|100.49|101.79|100.49|101.8|100.5|101.79|100.49|3
1656236610000|2022-06-26 09:43:30|101.78|100.48|102.03|100.73|102.03|100.73|101.78|100.48|17
1656236620000|2022-06-26 09:43:40|102.04|100.74|101.99|100.69|102.04|100.74|101.99|100.69|5
1656236630000|2022-06-26 09:43:50|101.94|100.64|101.93|100.63|101.95|100.65|101.92|100.62|5
1656236640000|2022-06-26 09:44:00|101.92|100.62|101.88|100.58|101.92|100.62|101.88|100.58|3
1656236650000|2022-06-26 09:44:10|101.89|100.59|101.89|100.59|101.89|100.59|101.89|100.59|1
1656236660000|2022-06-26 09:44:20|101.88|100.58|101.88|100.58|101.88|100.58|101.88|100.58|1
1656236670000|2022-06-26 09:44:30|101.89|100.59|101.89|100.59|101.89|100.59|101.89|100.59|1
1656236680000|2022-06-26 09:44:40|101.9|100.6|101.92|100.62|101.98|100.68|101.9|100.6|10
1656236700000|2022-06-26 09:45:00|101.91|100.61|101.87|100.57|101.91|100.61|101.86|100.56|6
1656236710000|2022-06-26 09:45:10|101.86|100.56|101.85|100.55|101.86|100.56|101.85|100.55|2
1656236720000|2022-06-26 09:45:20|101.84|100.54|101.89|100.59|101.89|100.59|101.84|100.54|5
1656236730000|2022-06-26 09:45:30|101.9|100.6|101.97|100.67|101.98|100.68|101.9|100.6|8
1656236740000|2022-06-26 09:45:40|101.95|100.65|101.95|100.65|101.95|100.65|101.95|100.65|1
1656236750000|2022-06-26 09:45:50|101.96|100.66|101.95|100.65|101.98|100.68|101.95|100.65|5
1656236760000|2022-06-26 09:46:00|101.94|100.64|101.9|100.6|101.94|100.64|101.9|100.6|2
1656236780000|2022-06-26 09:46:20|101.89|100.59|101.89|100.59|101.91|100.61|101.89|100.59|3
1656236790000|2022-06-26 09:46:30|101.91|100.61|101.9|100.6|101.91|100.61|101.9|100.6|4
1656236800000|2022-06-26 09:46:40|101.89|100.59|101.89|100.59|101.89|100.59|101.88|100.58|3
1656236810000|2022-06-26 09:46:50|101.88|100.58|101.86|100.56|101.88|100.58|101.86|100.56|3
1656236820000|2022-06-26 09:47:00|101.87|100.57|101.88|100.58|101.88|100.58|101.84|100.54|6
1656236830000|2022-06-26 09:47:10|101.87|100.57|101.87|100.57|101.87|100.57|101.87|100.57|1
1656236840000|2022-06-26 09:47:20|101.88|100.58|101.88|100.58|101.88|100.58|101.88|100.58|1
1656236850000|2022-06-26 09:47:30|101.87|100.57|101.87|100.57|101.87|100.57|101.85|100.55|5
1656236860000|2022-06-26 09:47:40|101.86|100.56|101.75|100.45|101.86|100.56|101.75|100.45|11
1656236870000|2022-06-26 09:47:50|101.76|100.46|101.76|100.46|101.78|100.48|101.76|100.46|4
1656236880000|2022-06-26 09:48:00|101.77|100.47|101.78|100.48|101.78|100.48|101.75|100.45|8
1656236920000|2022-06-26 09:48:40|101.77|100.47|101.78|100.48|101.78|100.48|101.77|100.47|2
1656236930000|2022-06-26 09:48:50|101.79|100.49|101.78|100.48|101.79|100.49|101.78|100.48|2
1656236950000|2022-06-26 09:49:10|101.77|100.47|101.77|100.47|101.77|100.47|101.77|100.47|1
1656236960000|2022-06-26 09:49:20|101.78|100.48|101.78|100.48|101.78|100.48|101.78|100.48|1
1656236970000|2022-06-26 09:49:30|101.77|100.47|101.75|100.45|101.77|100.47|101.75|100.45|5
1656236980000|2022-06-26 09:49:40|101.76|100.46|101.79|100.49|101.79|100.49|101.75|100.45|7
1656236990000|2022-06-26 09:49:50|101.8|100.5|101.76|100.46|101.8|100.5|101.76|100.46|3
1656237000000|2022-06-26 09:50:00|101.75|100.45|101.74|100.44|101.75|100.45|101.74|100.44|4
1656237010000|2022-06-26 09:50:10|101.75|100.45|101.73|100.43|101.75|100.45|101.73|100.43|7
1656237020000|2022-06-26 09:50:20|101.72|100.42|101.68|100.38|101.72|100.42|101.66|100.36|11
1656237030000|2022-06-26 09:50:30|101.67|100.37|101.72|100.42|101.72|100.42|101.67|100.37|6
1656237040000|2022-06-26 09:50:40|101.73|100.43|101.8|100.5|101.8|100.5|101.72|100.42|6
1656237050000|2022-06-26 09:50:50|101.81|100.51|101.77|100.47|101.82|100.52|101.77|100.47|6
1656237060000|2022-06-26 09:51:00|101.8|100.5|101.76|100.46|101.8|100.5|101.76|100.46|6
1656237070000|2022-06-26 09:51:10|101.75|100.45|101.74|100.44|101.75|100.45|101.73|100.43|3
1656237080000|2022-06-26 09:51:20|101.73|100.43|101.72|100.42|101.73|100.43|101.72|100.42|2
1656237110000|2022-06-26 09:51:50|101.7|100.4|101.41|100.11|101.7|100.4|101.41|100.11|15
1656237120000|2022-06-26 09:52:00|101.39|100.09|101.47|100.17|101.48|100.18|101.39|100.09|4
1656237130000|2022-06-26 09:52:10|101.48|100.18|101.48|100.18|101.48|100.18|101.48|100.18|1
1656237140000|2022-06-26 09:52:20|101.49|100.19|101.52|100.22|101.52|100.22|101.49|100.19|3
1656237150000|2022-06-26 09:52:30|101.54|100.24|101.5|100.2|101.54|100.24|101.49|100.19|5
1656237160000|2022-06-26 09:52:40|101.59|100.29|101.81|100.51|101.86|100.56|101.59|100.29|8
1656237170000|2022-06-26 09:52:50|101.77|100.47|101.76|100.46|101.81|100.51|101.76|100.46|6
1656237180000|2022-06-26 09:53:00|101.77|100.47|101.84|100.54|101.84|100.54|101.77|100.47|4
1656237190000|2022-06-26 09:53:10|101.81|100.51|101.81|100.51|101.81|100.51|101.81|100.51|1
1656237200000|2022-06-26 09:53:20|101.82|100.52|101.82|100.52|101.82|100.52|101.82|100.52|1
1656237210000|2022-06-26 09:53:30|101.83|100.53|101.83|100.53|101.83|100.53|101.83|100.53|1
1656237220000|2022-06-26 09:53:40|101.84|100.54|101.84|100.54|101.85|100.55|101.84|100.54|3
1656237240000|2022-06-26 09:54:00|101.85|100.55|101.85|100.55|101.85|100.55|101.85|100.55|1
1656237250000|2022-06-26 09:54:10|101.88|100.58|101.86|100.56|101.89|100.59|101.86|100.56|5
1656237260000|2022-06-26 09:54:20|101.84|100.54|101.9|100.6|101.9|100.6|101.84|100.54|5
1656237270000|2022-06-26 09:54:30|101.92|100.62|101.98|100.68|101.99|100.69|101.92|100.62|4
1656237280000|2022-06-26 09:54:40|101.97|100.67|101.95|100.65|101.97|100.67|101.95|100.65|3
1656237290000|2022-06-26 09:54:50|101.96|100.66|102|100.7|102|100.7|101.96|100.66|5
1656237310000|2022-06-26 09:55:10|101.99|100.69|101.99|100.69|101.99|100.69|101.99|100.69|1
1656237320000|2022-06-26 09:55:20|102|100.7|101.99|100.69|102|100.7|101.99|100.69|4
1656237330000|2022-06-26 09:55:30|102|100.7|102|100.7|102|100.7|102|100.7|1
1656237340000|2022-06-26 09:55:40|101.99|100.69|101.99|100.69|101.99|100.69|101.99|100.69|1
1656237400000|2022-06-26 09:56:40|102|100.7|102|100.7|102|100.7|102|100.7|1
1656237420000|2022-06-26 09:57:00|101.99|100.69|101.99|100.69|102|100.7|101.99|100.69|3
1656237430000|2022-06-26 09:57:10|102|100.7|102|100.7|102.03|100.73|102|100.7|5
1656237450000|2022-06-26 09:57:30|102.01|100.71|102.01|100.71|102.01|100.71|102.01|100.71|1
1656237460000|2022-06-26 09:57:40|102.03|100.73|102|100.7|102.03|100.73|102|100.7|3
1656237470000|2022-06-26 09:57:50|102.02|100.72|102.03|100.73|102.04|100.74|102|100.7|5
1656237490000|2022-06-26 09:58:10|102.04|100.74|102.1|100.8|102.18|100.88|102.04|100.74|11
1656237500000|2022-06-26 09:58:20|102.11|100.81|102.09|100.79|102.11|100.81|102.09|100.79|2
1656237510000|2022-06-26 09:58:30|102.1|100.8|102.19|100.89|102.2|100.9|102.1|100.8|5
1656237520000|2022-06-26 09:58:40|102.2|100.9|102.2|100.9|102.2|100.9|102.2|100.9|1
1656237530000|2022-06-26 09:58:50|102.19|100.89|102.1|100.8|102.19|100.89|102.1|100.8|6
1656237540000|2022-06-26 09:59:00|102.09|100.79|102.23|100.93|102.28|100.98|102.09|100.79|9
1656237550000|2022-06-26 09:59:10|102.22|100.92|102.22|100.92|102.25|100.95|102.21|100.91|7
1656237560000|2022-06-26 09:59:20|102.21|100.91|102.22|100.92|102.22|100.92|102.21|100.91|2
1656237570000|2022-06-26 09:59:30|102.21|100.91|102.2|100.9|102.21|100.91|102.2|100.9|2
1656237600000|2022-06-26 10:00:00|102.29|100.99|102.3|101|102.3|101|102.29|100.99|2
1656237610000|2022-06-26 10:00:10|102.31|101.01|102.33|101.03|102.42|101.12|102.31|101.01|6
1656237620000|2022-06-26 10:00:20|102.32|101.02|102.24|100.94|102.32|101.02|102.24|100.94|5
1656237630000|2022-06-26 10:00:30|102.25|100.95|102.31|101.01|102.33|101.03|102.25|100.95|5
1656237660000|2022-06-26 10:01:00|102.37|101.07|102.42|101.12|102.43|101.13|102.36|101.06|5
1656237670000|2022-06-26 10:01:10|102.4|101.1|102.41|101.11|102.41|101.11|102.32|101.02|8
1656237680000|2022-06-26 10:01:20|102.4|101.1|102.35|101.05|102.43|101.13|102.33|101.03|14
1656237690000|2022-06-26 10:01:30|102.33|101.03|102.31|101.01|102.37|101.07|102.28|100.98|23
1656237700000|2022-06-26 10:01:40|102.29|100.99|102.34|101.04|102.38|101.08|102.29|100.99|9
1656237710000|2022-06-26 10:01:50|102.33|101.03|102.21|100.91|102.33|101.03|102.07|100.77|16
1656237720000|2022-06-26 10:02:00|102.23|100.93|102.22|100.92|102.24|100.94|102.17|100.87|8
1656237730000|2022-06-26 10:02:10|102.21|100.91|101.99|100.69|102.27|100.97|101.97|100.67|21
1656237740000|2022-06-26 10:02:20|101.97|100.67|101.86|100.56|101.97|100.67|101.86|100.56|9
1656237750000|2022-06-26 10:02:30|101.87|100.57|101.87|100.57|101.87|100.57|101.87|100.57|1
1656237760000|2022-06-26 10:02:40|101.86|100.56|101.87|100.57|101.87|100.57|101.85|100.55|4
1656237770000|2022-06-26 10:02:50|101.86|100.56|101.87|100.57|101.87|100.57|101.86|100.56|2
1656237780000|2022-06-26 10:03:00|101.86|100.56|101.87|100.57|101.87|100.57|101.86|100.56|2
1656237790000|2022-06-26 10:03:10|101.86|100.56|101.82|100.52|101.86|100.56|101.82|100.52|4
1656237800000|2022-06-26 10:03:20|101.81|100.51|101.73|100.43|101.81|100.51|101.69|100.39|8
1656237820000|2022-06-26 10:03:40|101.74|100.44|101.76|100.46|101.77|100.47|101.74|100.44|3
1656237830000|2022-06-26 10:03:50|101.75|100.45|101.75|100.45|101.76|100.46|101.72|100.42|12
1656237840000|2022-06-26 10:04:00|101.73|100.43|101.53|100.23|101.73|100.43|101.53|100.23|8
1656237850000|2022-06-26 10:04:10|101.52|100.22|101.67|100.37|101.67|100.37|101.52|100.22|17
1656237860000|2022-06-26 10:04:20|101.66|100.36|101.81|100.51|101.81|100.51|101.62|100.32|13
1656237870000|2022-06-26 10:04:30|101.79|100.49|101.67|100.37|101.79|100.49|101.67|100.37|9
1656237880000|2022-06-26 10:04:40|101.71|100.41|101.76|100.46|101.78|100.48|101.66|100.36|14
1656237890000|2022-06-26 10:04:50|101.74|100.44|101.77|100.47|101.77|100.47|101.71|100.41|14
1656237900000|2022-06-26 10:05:00|101.76|100.46|101.5|100.2|101.76|100.46|101.5|100.2|13
1656237910000|2022-06-26 10:05:10|101.49|100.19|101.46|100.16|101.49|100.19|101.44|100.14|6
1656237920000|2022-06-26 10:05:20|101.45|100.15|101.37|100.07|101.45|100.15|101.34|100.04|8
1656237930000|2022-06-26 10:05:30|101.36|100.06|101.4|100.1|101.41|100.11|101.27|99.97|17
1656237940000|2022-06-26 10:05:40|101.34|100.04|101.36|100.06|101.46|100.16|101.32|100.02|12
1656237950000|2022-06-26 10:05:50|101.32|100.02|101.26|99.96|101.38|100.08|101.26|99.96|15
1656237960000|2022-06-26 10:06:00|101.27|99.97|101.35|100.05|101.37|100.07|101.25|99.95|19
1656237970000|2022-06-26 10:06:10|101.36|100.06|101.28|99.98|101.36|100.06|101.28|99.98|8
1656237980000|2022-06-26 10:06:20|101.24|99.94|101.33|100.03|101.33|100.03|101.2|99.9|11
1656237990000|2022-06-26 10:06:30|101.34|100.04|101.37|100.07|101.37|100.07|101.34|100.04|5
1656238010000|2022-06-26 10:06:50|101.36|100.06|101.36|100.06|101.36|100.06|101.36|100.06|1
1656238050000|2022-06-26 10:07:30|101.37|100.07|101.37|100.07|101.37|100.07|101.37|100.07|1
1656238060000|2022-06-26 10:07:40|101.38|100.08|101.38|100.08|101.38|100.08|101.38|100.08|1
1656238100000|2022-06-26 10:08:20|101.41|100.11|101.4|100.1|101.41|100.11|101.4|100.1|2
1656238110000|2022-06-26 10:08:30|101.41|100.11|101.47|100.17|101.47|100.17|101.41|100.11|6
1656238120000|2022-06-26 10:08:40|101.48|100.18|101.5|100.2|101.5|100.2|101.48|100.18|2
1656238140000|2022-06-26 10:09:00|101.51|100.21|101.57|100.27|101.57|100.27|101.51|100.21|8
1656238150000|2022-06-26 10:09:10|101.58|100.28|101.63|100.33|101.63|100.33|101.58|100.28|6
1656238160000|2022-06-26 10:09:20|101.64|100.34|101.72|100.42|101.73|100.43|101.64|100.34|5
1656238170000|2022-06-26 10:09:30|101.73|100.43|101.77|100.47|101.77|100.47|101.72|100.42|4
1656238190000|2022-06-26 10:09:50|101.79|100.49|101.8|100.5|101.8|100.5|101.79|100.49|2
1656238200000|2022-06-26 10:10:00|101.82|100.52|101.86|100.56|101.86|100.56|101.82|100.52|3
1656238210000|2022-06-26 10:10:10|101.88|100.58|101.87|100.57|101.89|100.59|101.87|100.57|4
1656238220000|2022-06-26 10:10:20|101.88|100.58|101.87|100.57|101.88|100.58|101.87|100.57|2
1656238230000|2022-06-26 10:10:30|101.88|100.58|101.87|100.57|101.88|100.58|101.87|100.57|2
1656238240000|2022-06-26 10:10:40|101.88|100.58|101.86|100.56|101.88|100.58|101.86|100.56|3
1656238250000|2022-06-26 10:10:50|101.87|100.57|101.87|100.57|101.87|100.57|101.86|100.56|3
1656238260000|2022-06-26 10:11:00|101.86|100.56|101.79|100.49|101.86|100.56|101.78|100.48|11
1656238270000|2022-06-26 10:11:10|101.8|100.5|101.78|100.48|101.8|100.5|101.78|100.48|2
1656238350000|2022-06-26 10:12:30|101.76|100.46|101.76|100.46|101.76|100.46|101.76|100.46|1
1656238360000|2022-06-26 10:12:40|101.75|100.45|101.75|100.45|101.75|100.45|101.75|100.45|1
1656238370000|2022-06-26 10:12:50|101.74|100.44|101.5|100.2|101.74|100.44|101.49|100.19|7
1656238380000|2022-06-26 10:13:00|101.49|100.19|101.45|100.15|101.5|100.2|101.45|100.15|5
1656238390000|2022-06-26 10:13:10|101.44|100.14|101.46|100.16|101.46|100.16|101.44|100.14|2
1656238400000|2022-06-26 10:13:20|101.45|100.15|101.45|100.15|101.45|100.15|101.45|100.15|1
1656238410000|2022-06-26 10:13:30|101.46|100.16|101.49|100.19|101.49|100.19|101.46|100.16|2
1656238420000|2022-06-26 10:13:40|101.51|100.21|101.55|100.25|101.55|100.25|101.5|100.2|6
1656238430000|2022-06-26 10:13:50|101.56|100.26|101.58|100.28|101.59|100.29|101.56|100.26|6
1656238440000|2022-06-26 10:14:00|101.57|100.27|101.57|100.27|101.57|100.27|101.57|100.27|1
1656238450000|2022-06-26 10:14:10|101.59|100.29|101.57|100.27|101.59|100.29|101.57|100.27|3
1656238480000|2022-06-26 10:14:40|101.58|100.28|101.58|100.28|101.58|100.28|101.57|100.27|5
1656238490000|2022-06-26 10:14:50|101.57|100.27|101.47|100.17|101.57|100.27|101.47|100.17|5
1656238500000|2022-06-26 10:15:00|101.46|100.16|101.45|100.15|101.46|100.16|101.45|100.15|2
1656238510000|2022-06-26 10:15:10|101.46|100.16|101.49|100.19|101.49|100.19|101.46|100.16|6
1656238520000|2022-06-26 10:15:20|101.48|100.18|101.49|100.19|101.49|100.19|101.48|100.18|2
1656238530000|2022-06-26 10:15:30|101.53|100.23|101.58|100.28|101.58|100.28|101.53|100.23|6
1656238540000|2022-06-26 10:15:40|101.59|100.29|101.62|100.32|101.62|100.32|101.59|100.29|3
1656238550000|2022-06-26 10:15:50|101.63|100.33|101.6|100.3|101.64|100.34|101.59|100.29|7
1656238560000|2022-06-26 10:16:00|101.61|100.31|101.62|100.32|101.62|100.32|101.61|100.31|2
1656238570000|2022-06-26 10:16:10|101.63|100.33|101.63|100.33|101.63|100.33|101.63|100.33|1
1656238580000|2022-06-26 10:16:20|101.6|100.3|101.62|100.32|101.62|100.32|101.58|100.28|6
1656238590000|2022-06-26 10:16:30|101.61|100.31|101.6|100.3|101.61|100.31|101.6|100.3|2
1656238610000|2022-06-26 10:16:50|101.59|100.29|101.56|100.26|101.59|100.29|101.56|100.26|2
1656238630000|2022-06-26 10:17:10|101.55|100.25|101.56|100.26|101.56|100.26|101.55|100.25|2
1656238640000|2022-06-26 10:17:20|101.57|100.27|101.58|100.28|101.59|100.29|101.57|100.27|3
1656238650000|2022-06-26 10:17:30|101.59|100.29|101.57|100.27|101.59|100.29|101.57|100.27|3
1656238660000|2022-06-26 10:17:40|101.56|100.26|101.56|100.26|101.56|100.26|101.56|100.26|1
1656238680000|2022-06-26 10:18:00|101.57|100.27|101.57|100.27|101.58|100.28|101.57|100.27|5
1656238690000|2022-06-26 10:18:10|101.58|100.28|101.57|100.27|101.58|100.28|101.57|100.27|2
1656238700000|2022-06-26 10:18:20|101.58|100.28|101.57|100.27|101.58|100.28|101.56|100.26|5
1656238710000|2022-06-26 10:18:30|101.58|100.28|101.55|100.25|101.58|100.28|101.55|100.25|4
1656238720000|2022-06-26 10:18:40|101.57|100.27|101.56|100.26|101.57|100.27|101.56|100.26|2
1656238730000|2022-06-26 10:18:50|101.57|100.27|101.56|100.26|101.57|100.27|101.56|100.26|2
1656238750000|2022-06-26 10:19:10|101.57|100.27|101.59|100.29|101.6|100.3|101.56|100.26|7
1656238760000|2022-06-26 10:19:20|101.57|100.27|101.62|100.32|101.62|100.32|101.57|100.27|3
1656238770000|2022-06-26 10:19:30|101.61|100.31|101.59|100.29|101.62|100.32|101.59|100.29|4
1656238780000|2022-06-26 10:19:40|101.6|100.3|101.55|100.25|101.62|100.32|101.55|100.25|6
1656238790000|2022-06-26 10:19:50|101.56|100.26|101.56|100.26|101.57|100.27|101.56|100.26|3
1656238820000|2022-06-26 10:20:20|101.57|100.27|101.57|100.27|101.57|100.27|101.57|100.27|1
1656238830000|2022-06-26 10:20:30|101.61|100.31|101.6|100.3|101.62|100.32|101.59|100.29|9
1656238840000|2022-06-26 10:20:40|101.62|100.32|101.59|100.29|101.62|100.32|101.59|100.29|9
1656238850000|2022-06-26 10:20:50|101.57|100.27|101.57|100.27|101.57|100.27|101.57|100.27|1
1656238860000|2022-06-26 10:21:00|101.6|100.3|101.59|100.29|101.61|100.31|101.59|100.29|7
1656238880000|2022-06-26 10:21:20|101.58|100.28|101.55|100.25|101.58|100.28|101.55|100.25|3
1656238890000|2022-06-26 10:21:30|101.53|100.23|101.51|100.21|101.55|100.25|101.51|100.21|4
1656238910000|2022-06-26 10:21:50|101.52|100.22|101.55|100.25|101.55|100.25|101.52|100.22|3
1656238940000|2022-06-26 10:22:20|101.57|100.27|101.57|100.27|101.58|100.28|101.57|100.27|3
1656238950000|2022-06-26 10:22:30|101.56|100.26|101.6|100.3|101.6|100.3|101.56|100.26|3
1656238960000|2022-06-26 10:22:40|101.61|100.31|101.62|100.32|101.62|100.32|101.61|100.31|2
1656238970000|2022-06-26 10:22:50|101.63|100.33|101.64|100.34|101.64|100.34|101.63|100.33|2
1656238980000|2022-06-26 10:23:00|101.65|100.35|101.64|100.34|101.65|100.35|101.64|100.34|2
1656238990000|2022-06-26 10:23:10|101.6|100.3|101.6|100.3|101.61|100.31|101.58|100.28|5
1656239010000|2022-06-26 10:23:30|101.61|100.31|101.61|100.31|101.61|100.31|101.61|100.31|1
1656239020000|2022-06-26 10:23:40|101.6|100.3|101.61|100.31|101.62|100.32|101.6|100.3|3
1656239030000|2022-06-26 10:23:50|101.6|100.3|101.6|100.3|101.6|100.3|101.6|100.3|1
1656239040000|2022-06-26 10:24:00|101.62|100.32|101.62|100.32|101.62|100.32|101.62|100.32|1
1656239050000|2022-06-26 10:24:10|101.61|100.31|101.61|100.31|101.62|100.32|101.61|100.31|3
1656239070000|2022-06-26 10:24:30|101.6|100.3|101.6|100.3|101.6|100.3|101.6|100.3|1
1656239080000|2022-06-26 10:24:40|101.59|100.29|101.54|100.24|101.59|100.29|101.53|100.23|6
1656239090000|2022-06-26 10:24:50|101.55|100.25|101.55|100.25|101.55|100.25|101.55|100.25|1
1656239100000|2022-06-26 10:25:00|101.56|100.26|101.57|100.27|101.6|100.3|101.56|100.26|7
1656239130000|2022-06-26 10:25:30|101.58|100.28|101.58|100.28|101.58|100.28|101.58|100.28|1
1656239140000|2022-06-26 10:25:40|101.57|100.27|101.57|100.27|101.57|100.27|101.57|100.27|1
1656239150000|2022-06-26 10:25:50|101.58|100.28|101.56|100.26|101.58|100.28|101.56|100.26|5
1656239160000|2022-06-26 10:26:00|101.58|100.28|101.57|100.27|101.58|100.28|101.57|100.27|2
1656239170000|2022-06-26 10:26:10|101.58|100.28|101.63|100.33|101.63|100.33|101.58|100.28|4
1656239180000|2022-06-26 10:26:20|101.64|100.34|101.65|100.35|101.65|100.35|101.64|100.34|2
1656239190000|2022-06-26 10:26:30|101.64|100.34|101.64|100.34|101.64|100.34|101.64|100.34|1
1656239220000|2022-06-26 10:27:00|101.63|100.33|101.63|100.33|101.63|100.33|101.63|100.33|1
1656239230000|2022-06-26 10:27:10|101.64|100.34|101.64|100.34|101.64|100.34|101.64|100.34|1
1656239250000|2022-06-26 10:27:30|101.63|100.33|101.58|100.28|101.63|100.33|101.58|100.28|3
1656239260000|2022-06-26 10:27:40|101.59|100.29|101.64|100.34|101.64|100.34|101.59|100.29|3
1656239270000|2022-06-26 10:27:50|101.65|100.35|101.66|100.36|101.66|100.36|101.65|100.35|2
1656239280000|2022-06-26 10:28:00|101.67|100.37|101.67|100.37|101.67|100.37|101.67|100.37|1
1656239290000|2022-06-26 10:28:10|101.66|100.36|101.65|100.35|101.66|100.36|101.65|100.35|2
1656239300000|2022-06-26 10:28:20|101.61|100.31|101.62|100.32|101.62|100.32|101.6|100.3|4
1656239320000|2022-06-26 10:28:40|101.65|100.35|101.64|100.34|101.66|100.36|101.63|100.33|5
1656239330000|2022-06-26 10:28:50|101.63|100.33|101.6|100.3|101.64|100.34|101.6|100.3|5
1656239340000|2022-06-26 10:29:00|101.61|100.31|101.6|100.3|101.62|100.32|101.6|100.3|6
1656239350000|2022-06-26 10:29:10|101.59|100.29|101.61|100.31|101.62|100.32|101.59|100.29|4
1656239360000|2022-06-26 10:29:20|101.59|100.29|101.56|100.26|101.61|100.31|101.55|100.25|10
1656239370000|2022-06-26 10:29:30|101.57|100.27|101.62|100.32|101.62|100.32|101.57|100.27|4
1656239400000|2022-06-26 10:30:00|101.61|100.31|101.59|100.29|101.61|100.31|101.52|100.22|14
1656239410000|2022-06-26 10:30:10|101.6|100.3|101.62|100.32|101.62|100.32|101.6|100.3|3
1656239420000|2022-06-26 10:30:20|101.63|100.33|101.65|100.35|101.65|100.35|101.63|100.33|3
1656239430000|2022-06-26 10:30:30|101.66|100.36|101.66|100.36|101.66|100.36|101.66|100.36|1
1656239440000|2022-06-26 10:30:40|101.73|100.43|101.85|100.55|101.85|100.55|101.73|100.43|6
1656239460000|2022-06-26 10:31:00|101.84|100.54|101.81|100.51|101.84|100.54|101.81|100.51|2
1656239470000|2022-06-26 10:31:10|101.83|100.53|101.84|100.54|101.84|100.54|101.83|100.53|2
1656239480000|2022-06-26 10:31:20|101.83|100.53|101.76|100.46|101.83|100.53|101.76|100.46|9
1656239490000|2022-06-26 10:31:30|101.75|100.45|101.74|100.44|101.75|100.45|101.74|100.44|2
1656239500000|2022-06-26 10:31:40|101.73|100.43|101.69|100.39|101.73|100.43|101.68|100.38|4
1656239510000|2022-06-26 10:31:50|101.7|100.4|101.7|100.4|101.72|100.42|101.7|100.4|4
1656239520000|2022-06-26 10:32:00|101.73|100.43|101.68|100.38|101.73|100.43|101.68|100.38|4
1656239530000|2022-06-26 10:32:10|101.67|100.37|101.66|100.36|101.67|100.37|101.65|100.35|4
1656239540000|2022-06-26 10:32:20|101.67|100.37|101.67|100.37|101.67|100.37|101.67|100.37|1
1656239550000|2022-06-26 10:32:30|101.68|100.38|101.69|100.39|101.69|100.39|101.68|100.38|2
1656239560000|2022-06-26 10:32:40|101.71|100.41|101.67|100.37|101.73|100.43|101.67|100.37|6
1656239570000|2022-06-26 10:32:50|101.72|100.42|101.73|100.43|101.73|100.43|101.72|100.42|2
1656239580000|2022-06-26 10:33:00|101.71|100.41|101.74|100.44|101.74|100.44|101.71|100.41|3
1656239590000|2022-06-26 10:33:10|101.77|100.47|101.77|100.47|101.78|100.48|101.76|100.46|4
1656239600000|2022-06-26 10:33:20|101.78|100.48|101.81|100.51|101.81|100.51|101.78|100.48|3
1656239610000|2022-06-26 10:33:30|101.84|100.54|101.8|100.5|101.88|100.58|101.8|100.5|8
1656239620000|2022-06-26 10:33:40|101.79|100.49|101.75|100.45|101.79|100.49|101.75|100.45|4
1656239630000|2022-06-26 10:33:50|101.76|100.46|101.76|100.46|101.76|100.46|101.76|100.46|1
1656239640000|2022-06-26 10:34:00|101.75|100.45|101.74|100.44|101.75|100.45|101.7|100.4|6
1656239650000|2022-06-26 10:34:10|101.76|100.46|101.78|100.48|101.78|100.48|101.76|100.46|5
1656239660000|2022-06-26 10:34:20|101.82|100.52|101.82|100.52|101.82|100.52|101.82|100.52|1
1656239670000|2022-06-26 10:34:30|101.79|100.49|101.97|100.67|101.97|100.67|101.79|100.49|13
1656239680000|2022-06-26 10:34:40|101.96|100.66|101.88|100.58|101.96|100.66|101.88|100.58|6
1656239690000|2022-06-26 10:34:50|101.9|100.6|101.91|100.61|101.95|100.65|101.9|100.6|8
1656239700000|2022-06-26 10:35:00|101.94|100.64|101.93|100.63|101.94|100.64|101.93|100.63|2
1656239720000|2022-06-26 10:35:20|101.92|100.62|101.84|100.54|101.92|100.62|101.84|100.54|7
1656239730000|2022-06-26 10:35:30|101.83|100.53|101.78|100.48|101.83|100.53|101.78|100.48|3
1656239740000|2022-06-26 10:35:40|101.8|100.5|101.8|100.5|101.8|100.5|101.8|100.5|1
1656239760000|2022-06-26 10:36:00|101.81|100.51|101.81|100.51|101.81|100.51|101.81|100.51|1
1656239770000|2022-06-26 10:36:10|101.8|100.5|101.8|100.5|101.8|100.5|101.8|100.5|1
1656239780000|2022-06-26 10:36:20|101.81|100.51|101.81|100.51|101.81|100.51|101.81|100.51|1
1656239790000|2022-06-26 10:36:30|101.8|100.5|101.82|100.52|101.86|100.56|101.8|100.5|9
1656239800000|2022-06-26 10:36:40|101.83|100.53|101.83|100.53|101.83|100.53|101.83|100.53|1
1656239820000|2022-06-26 10:37:00|101.86|100.56|101.88|100.58|101.88|100.58|101.86|100.56|2
1656239830000|2022-06-26 10:37:10|101.87|100.57|101.9|100.6|101.9|100.6|101.87|100.57|4
1656239840000|2022-06-26 10:37:20|101.89|100.59|101.89|100.59|101.89|100.59|101.89|100.59|1
1656239860000|2022-06-26 10:37:40|101.88|100.58|101.84|100.54|101.89|100.59|101.84|100.54|6
1656239890000|2022-06-26 10:38:10|101.85|100.55|101.82|100.52|101.85|100.55|101.82|100.52|4
1656239920000|2022-06-26 10:38:40|101.88|100.58|101.92|100.62|101.93|100.63|101.88|100.58|6
1656239930000|2022-06-26 10:38:50|101.93|100.63|101.97|100.67|101.97|100.67|101.91|100.61|6
1656239940000|2022-06-26 10:39:00|101.96|100.66|101.97|100.67|101.98|100.68|101.96|100.66|3
1656239960000|2022-06-26 10:39:20|101.96|100.66|101.96|100.66|101.96|100.66|101.96|100.66|1
1656239970000|2022-06-26 10:39:30|101.95|100.65|101.93|100.63|101.95|100.65|101.92|100.62|6
1656240020000|2022-06-26 10:40:20|101.94|100.64|101.91|100.61|101.96|100.66|101.91|100.61|7
1656240030000|2022-06-26 10:40:30|101.9|100.6|101.88|100.58|101.9|100.6|101.88|100.58|2
1656240040000|2022-06-26 10:40:40|101.87|100.57|101.87|100.57|101.87|100.57|101.87|100.57|1
1656240060000|2022-06-26 10:41:00|101.88|100.58|101.89|100.59|101.9|100.6|101.88|100.58|3
1656240070000|2022-06-26 10:41:10|101.88|100.58|101.88|100.58|101.88|100.58|101.87|100.57|3
1656240080000|2022-06-26 10:41:20|101.89|100.59|101.89|100.59|101.89|100.59|101.89|100.59|1
1656240090000|2022-06-26 10:41:30|101.9|100.6|101.89|100.59|101.9|100.6|101.89|100.59|2
1656240100000|2022-06-26 10:41:40|101.9|100.6|101.89|100.59|101.9|100.6|101.89|100.59|2
1656240110000|2022-06-26 10:41:50|101.9|100.6|101.9|100.6|101.9|100.6|101.9|100.6|1
1656240120000|2022-06-26 10:42:00|101.91|100.61|101.9|100.6|101.95|100.65|101.9|100.6|7
1656240130000|2022-06-26 10:42:10|101.92|100.62|101.92|100.62|101.92|100.62|101.92|100.62|1
1656240140000|2022-06-26 10:42:20|101.91|100.61|101.9|100.6|101.91|100.61|101.9|100.6|2
1656240180000|2022-06-26 10:43:00|101.89|100.59|101.89|100.59|101.89|100.59|101.89|100.59|1
1656240190000|2022-06-26 10:43:10|101.88|100.58|101.88|100.58|101.88|100.58|101.88|100.58|1
1656240200000|2022-06-26 10:43:20|101.87|100.57|101.87|100.57|101.87|100.57|101.87|100.57|1
1656240220000|2022-06-26 10:43:40|101.88|100.58|101.88|100.58|101.89|100.59|101.88|100.58|3
1656240240000|2022-06-26 10:44:00|101.89|100.59|101.9|100.6|101.9|100.6|101.89|100.59|2
1656240250000|2022-06-26 10:44:10|101.89|100.59|101.89|100.59|101.89|100.59|101.89|100.59|1
1656240290000|2022-06-26 10:44:50|101.9|100.6|101.9|100.6|101.9|100.6|101.9|100.6|1
1656240300000|2022-06-26 10:45:00|101.89|100.59|101.86|100.56|101.89|100.59|101.84|100.54|8
1656240310000|2022-06-26 10:45:10|101.85|100.55|101.85|100.55|101.85|100.55|101.85|100.55|1
1656240320000|2022-06-26 10:45:20|101.86|100.56|101.82|100.52|101.86|100.56|101.82|100.52|4
1656240330000|2022-06-26 10:45:30|101.81|100.51|101.8|100.5|101.81|100.51|101.8|100.5|2
1656240340000|2022-06-26 10:45:40|101.79|100.49|101.8|100.5|101.8|100.5|101.79|100.49|2
1656240350000|2022-06-26 10:45:50|101.79|100.49|101.79|100.49|101.79|100.49|101.79|100.49|1
1656240360000|2022-06-26 10:46:00|101.8|100.5|101.82|100.52|101.82|100.52|101.8|100.5|2
1656240400000|2022-06-26 10:46:40|101.83|100.53|101.82|100.52|101.83|100.53|101.82|100.52|2
1656240410000|2022-06-26 10:46:50|101.83|100.53|101.83|100.53|101.83|100.53|101.83|100.53|1
1656240430000|2022-06-26 10:47:10|101.84|100.54|101.86|100.56|101.88|100.58|101.84|100.54|6
1656240440000|2022-06-26 10:47:20|101.87|100.57|101.86|100.56|101.87|100.57|101.86|100.56|2
1656240450000|2022-06-26 10:47:30|101.87|100.57|101.89|100.59|101.89|100.59|101.87|100.57|2
1656240460000|2022-06-26 10:47:40|101.9|100.6|101.9|100.6|101.9|100.6|101.9|100.6|1
1656240470000|2022-06-26 10:47:50|101.89|100.59|101.88|100.58|101.89|100.59|101.88|100.58|2
1656240480000|2022-06-26 10:48:00|101.91|100.61|101.9|100.6|101.91|100.61|101.9|100.6|2
1656240500000|2022-06-26 10:48:20|101.92|100.62|101.92|100.62|101.92|100.62|101.92|100.62|1
1656240510000|2022-06-26 10:48:30|101.91|100.61|101.9|100.6|101.91|100.61|101.9|100.6|2
1656240550000|2022-06-26 10:49:10|101.91|100.61|101.91|100.61|101.91|100.61|101.91|100.61|1
1656240570000|2022-06-26 10:49:30|101.9|100.6|101.92|100.62|101.92|100.62|101.9|100.6|3
1656240590000|2022-06-26 10:49:50|101.94|100.64|102.02|100.72|102.02|100.72|101.94|100.64|6
1656240600000|2022-06-26 10:50:00|102.01|100.71|101.99|100.69|102.01|100.71|101.99|100.69|3
1656240620000|2022-06-26 10:50:20|102|100.7|102.03|100.73|102.03|100.73|102|100.7|4
1656240630000|2022-06-26 10:50:30|102.02|100.72|102.02|100.72|102.02|100.72|102.02|100.72|1
1656240640000|2022-06-26 10:50:40|102.03|100.73|102.02|100.72|102.03|100.73|102.02|100.72|2
1656240660000|2022-06-26 10:51:00|102.03|100.73|102.04|100.74|102.04|100.74|102.03|100.73|2
1656240670000|2022-06-26 10:51:10|102.03|100.73|102.02|100.72|102.03|100.73|102.02|100.72|2
1656240690000|2022-06-26 10:51:30|102.01|100.71|101.94|100.64|102.01|100.71|101.92|100.62|8
1656240700000|2022-06-26 10:51:40|101.95|100.65|101.99|100.69|101.99|100.69|101.95|100.65|3
1656240710000|2022-06-26 10:51:50|101.97|100.67|102|100.7|102|100.7|101.97|100.67|5
1656240730000|2022-06-26 10:52:10|102.01|100.71|101.93|100.63|102.01|100.71|101.93|100.63|7
1656240740000|2022-06-26 10:52:20|101.94|100.64|101.94|100.64|101.94|100.64|101.93|100.63|3
1656240750000|2022-06-26 10:52:30|101.93|100.63|101.93|100.63|101.93|100.63|101.93|100.63|1
1656240780000|2022-06-26 10:53:00|101.92|100.62|101.92|100.62|101.92|100.62|101.92|100.62|1
1656240820000|2022-06-26 10:53:40|101.93|100.63|101.92|100.62|101.93|100.63|101.92|100.62|2
1656240830000|2022-06-26 10:53:50|101.93|100.63|101.96|100.66|101.96|100.66|101.93|100.63|3
1656240850000|2022-06-26 10:54:10|101.95|100.65|101.93|100.63|101.95|100.65|101.93|100.63|3
1656240870000|2022-06-26 10:54:30|101.94|100.64|101.98|100.68|101.98|100.68|101.94|100.64|5
1656240880000|2022-06-26 10:54:40|101.99|100.69|102|100.7|102|100.7|101.99|100.69|2
1656240890000|2022-06-26 10:54:50|102.01|100.71|102.06|100.76|102.07|100.77|102.01|100.71|9
1656240900000|2022-06-26 10:55:00|102.08|100.78|102.07|100.77|102.09|100.79|102.07|100.77|4
1656240910000|2022-06-26 10:55:10|102.08|100.78|102.08|100.78|102.08|100.78|102.08|100.78|1
1656240920000|2022-06-26 10:55:20|102.06|100.76|102.06|100.76|102.06|100.76|102.06|100.76|1
1656240930000|2022-06-26 10:55:30|102.07|100.77|102.06|100.76|102.07|100.77|102.05|100.75|3
1656240970000|2022-06-26 10:56:10|102.07|100.77|102.08|100.78|102.08|100.78|102.06|100.76|3
1656240980000|2022-06-26 10:56:20|102.07|100.77|102.07|100.77|102.07|100.77|102.07|100.77|1
1656240990000|2022-06-26 10:56:30|102.06|100.76|102.05|100.75|102.06|100.76|102.05|100.75|2
1656241000000|2022-06-26 10:56:40|102.06|100.76|102.06|100.76|102.06|100.76|102.06|100.76|1
1656241010000|2022-06-26 10:56:50|102.08|100.78|102.1|100.8|102.12|100.82|102.08|100.78|3
1656241020000|2022-06-26 10:57:00|102.12|100.82|102.12|100.82|102.12|100.82|102.12|100.82|1
1656241030000|2022-06-26 10:57:10|102.11|100.81|102.12|100.82|102.12|100.82|102.11|100.81|2
1656241060000|2022-06-26 10:57:40|102.08|100.78|102.09|100.79|102.09|100.79|102.07|100.77|4
1656241070000|2022-06-26 10:57:50|102.08|100.78|102.07|100.77|102.08|100.78|102.07|100.77|2
1656241110000|2022-06-26 10:58:30|102.09|100.79|102.1|100.8|102.1|100.8|102.09|100.79|2
1656241160000|2022-06-26 10:59:20|102.08|100.78|102.08|100.78|102.08|100.78|102.07|100.77|3
1656241170000|2022-06-26 10:59:30|102.09|100.79|102.09|100.79|102.09|100.79|102.09|100.79|1
1656241180000|2022-06-26 10:59:40|102.12|100.82|102.11|100.81|102.12|100.82|102.11|100.81|2
1656241220000|2022-06-26 11:00:20|102.1|100.8|102.09|100.79|102.1|100.8|102.09|100.79|2
1656241250000|2022-06-26 11:00:50|102.11|100.81|102.12|100.82|102.12|100.82|102.11|100.81|2
1656241260000|2022-06-26 11:01:00|102.11|100.81|102.11|100.81|102.11|100.81|102.11|100.81|1
1656241280000|2022-06-26 11:01:20|102.18|100.88|102.19|100.89|102.19|100.89|102.18|100.88|2
1656241290000|2022-06-26 11:01:30|102.2|100.9|102.2|100.9|102.2|100.9|102.2|100.9|1
1656241300000|2022-06-26 11:01:40|102.21|100.91|102.22|100.92|102.22|100.92|102.2|100.9|4
1656241310000|2022-06-26 11:01:50|102.21|100.91|102.21|100.91|102.21|100.91|102.21|100.91|1
1656241320000|2022-06-26 11:02:00|102.2|100.9|102.17|100.87|102.2|100.9|102.17|100.87|3
1656241330000|2022-06-26 11:02:10|102.18|100.88|102.2|100.9|102.21|100.91|102.18|100.88|5
1656241350000|2022-06-26 11:02:30|102.21|100.91|102.2|100.9|102.21|100.91|102.2|100.9|2
1656241380000|2022-06-26 11:03:00|102.21|100.91|102.2|100.9|102.21|100.91|102.2|100.9|2
1656241390000|2022-06-26 11:03:10|102.19|100.89|102.17|100.87|102.19|100.89|102.17|100.87|2
1656241410000|2022-06-26 11:03:30|102.18|100.88|102.19|100.89|102.19|100.89|102.18|100.88|2
1656241420000|2022-06-26 11:03:40|102.2|100.9|102.2|100.9|102.2|100.9|102.2|100.9|1
1656241470000|2022-06-26 11:04:30|102.21|100.91|102.21|100.91|102.21|100.91|102.21|100.91|1
1656241500000|2022-06-26 11:05:00|102.2|100.9|102.2|100.9|102.2|100.9|102.2|100.9|1
1656241520000|2022-06-26 11:05:20|102.19|100.89|102.19|100.89|102.19|100.89|102.19|100.89|1
1656241530000|2022-06-26 11:05:30|102.18|100.88|102.19|100.89|102.19|100.89|102.17|100.87|5
1656241540000|2022-06-26 11:05:40|102.2|100.9|102.25|100.95|102.25|100.95|102.2|100.9|3
1656241550000|2022-06-26 11:05:50|102.26|100.96|102.26|100.96|102.26|100.96|102.26|100.96|1
1656241570000|2022-06-26 11:06:10|102.28|100.98|102.3|101|102.3|101|102.28|100.98|4
1656241580000|2022-06-26 11:06:20|102.29|100.99|102.3|101|102.3|101|102.29|100.99|2
1656241590000|2022-06-26 11:06:30|102.29|100.99|102.29|100.99|102.29|100.99|102.29|100.99|1
1656241600000|2022-06-26 11:06:40|102.28|100.98|102.28|100.98|102.28|100.98|102.28|100.98|1
1656241610000|2022-06-26 11:06:50|102.29|100.99|102.29|100.99|102.29|100.99|102.29|100.99|1
1656241620000|2022-06-26 11:07:00|102.31|101.01|102.29|100.99|102.31|101.01|102.29|100.99|3
1656241640000|2022-06-26 11:07:20|102.28|100.98|102.17|100.87|102.28|100.98|102.17|100.87|5
1656241650000|2022-06-26 11:07:30|102.15|100.85|102.11|100.81|102.15|100.85|102.11|100.81|7
1656241660000|2022-06-26 11:07:40|102.1|100.8|102.07|100.77|102.1|100.8|102.07|100.77|3
1656241670000|2022-06-26 11:07:50|102.08|100.78|102.09|100.79|102.09|100.79|102.08|100.78|4
1656241680000|2022-06-26 11:08:00|102.08|100.78|102.09|100.79|102.09|100.79|102.08|100.78|2
1656241720000|2022-06-26 11:08:40|102.08|100.78|102.08|100.78|102.08|100.78|102.08|100.78|1
1656241740000|2022-06-26 11:09:00|102.09|100.79|102.08|100.78|102.09|100.79|102.08|100.78|4
1656241750000|2022-06-26 11:09:10|102.09|100.79|102.15|100.85|102.15|100.85|102.09|100.79|3
1656241780000|2022-06-26 11:09:40|102.14|100.84|102.14|100.84|102.15|100.85|102.14|100.84|3
1656241800000|2022-06-26 11:10:00|102.15|100.85|102.18|100.88|102.18|100.88|102.15|100.85|2
1656241820000|2022-06-26 11:10:20|102.19|100.89|102.19|100.89|102.19|100.89|102.19|100.89|1
1656241840000|2022-06-26 11:10:40|102.18|100.88|102.18|100.88|102.18|100.88|102.18|100.88|1
1656241860000|2022-06-26 11:11:00|102.17|100.87|102.14|100.84|102.17|100.87|102.14|100.84|3
1656241870000|2022-06-26 11:11:10|102.15|100.85|102.15|100.85|102.15|100.85|102.15|100.85|1
1656241930000|2022-06-26 11:12:10|102.14|100.84|102.08|100.78|102.14|100.84|102.07|100.77|5
1656241960000|2022-06-26 11:12:40|102.09|100.79|102.09|100.79|102.09|100.79|102.09|100.79|1
1656241980000|2022-06-26 11:13:00|102.11|100.81|102.17|100.87|102.17|100.87|102.11|100.81|5
1656241990000|2022-06-26 11:13:10|102.19|100.89|102.2|100.9|102.2|100.9|102.18|100.88|4
1656242000000|2022-06-26 11:13:20|102.21|100.91|102.24|100.94|102.25|100.95|102.21|100.91|10
1656242010000|2022-06-26 11:13:30|102.28|100.98|102.29|100.99|102.29|100.99|102.28|100.98|2
1656242020000|2022-06-26 11:13:40|102.27|100.97|102.26|100.96|102.27|100.97|102.26|100.96|2
1656242030000|2022-06-26 11:13:50|102.27|100.97|102.26|100.96|102.27|100.97|102.26|100.96|2
1656242040000|2022-06-26 11:14:00|102.27|100.97|102.28|100.98|102.28|100.98|102.27|100.97|2
1656242050000|2022-06-26 11:14:10|102.29|100.99|102.26|100.96|102.29|100.99|102.26|100.96|3
1656242110000|2022-06-26 11:15:10|102.27|100.97|102.26|100.96|102.27|100.97|102.26|100.96|2
1656242170000|2022-06-26 11:16:10|102.27|100.97|102.27|100.97|102.27|100.97|102.27|100.97|1
1656242180000|2022-06-26 11:16:20|102.26|100.96|102.26|100.96|102.26|100.96|102.26|100.96|1
1656242190000|2022-06-26 11:16:30|102.27|100.97|102.27|100.97|102.27|100.97|102.27|100.97|1
1656242200000|2022-06-26 11:16:40|102.29|100.99|102.3|101|102.3|101|102.29|100.99|2
1656242220000|2022-06-26 11:17:00|102.31|101.01|102.31|101.01|102.31|101.01|102.31|101.01|1
1656242250000|2022-06-26 11:17:30|102.32|101.02|102.32|101.02|102.32|101.02|102.32|101.02|1
1656242260000|2022-06-26 11:17:40|102.31|101.01|102.31|101.01|102.31|101.01|102.31|101.01|1
1656242290000|2022-06-26 11:18:10|102.3|101|102.27|100.97|102.3|101|102.26|100.96|4
1656242310000|2022-06-26 11:18:30|102.26|100.96|102.25|100.95|102.26|100.96|102.25|100.95|2
1656242360000|2022-06-26 11:19:20|102.26|100.96|102.26|100.96|102.26|100.96|102.26|100.96|1
1656242370000|2022-06-26 11:19:30|102.27|100.97|102.27|100.97|102.27|100.97|102.27|100.97|1
1656242380000|2022-06-26 11:19:40|102.3|101|102.29|100.99|102.3|101|102.29|100.99|4
1656242390000|2022-06-26 11:19:50|102.3|101|102.29|100.99|102.3|101|102.29|100.99|2
1656242400000|2022-06-26 11:20:00|102.26|100.96|102.26|100.96|102.27|100.97|102.26|100.96|3
1656242430000|2022-06-26 11:20:30|102.27|100.97|102.31|101.01|102.31|101.01|102.27|100.97|3
1656242450000|2022-06-26 11:20:50|102.32|101.02|102.35|101.05|102.35|101.05|102.32|101.02|5
1656242460000|2022-06-26 11:21:00|102.36|101.06|102.36|101.06|102.36|101.06|102.36|101.06|1
1656242480000|2022-06-26 11:21:20|102.34|101.04|102.34|101.04|102.34|101.04|102.34|101.04|1
1656242490000|2022-06-26 11:21:30|102.35|101.05|102.38|101.08|102.38|101.08|102.35|101.05|2
1656242500000|2022-06-26 11:21:40|102.39|101.09|102.41|101.11|102.41|101.11|102.38|101.08|5
1656242510000|2022-06-26 11:21:50|102.39|101.09|102.41|101.11|102.41|101.11|102.39|101.09|3
1656242520000|2022-06-26 11:22:00|102.4|101.1|102.4|101.1|102.4|101.1|102.4|101.1|1
1656242540000|2022-06-26 11:22:20|102.38|101.08|102.35|101.05|102.38|101.08|102.35|101.05|3
1656242560000|2022-06-26 11:22:40|102.36|101.06|102.35|101.05|102.36|101.06|102.35|101.05|2
1656242580000|2022-06-26 11:23:00|102.36|101.06|102.37|101.07|102.37|101.07|102.35|101.05|5
1656242590000|2022-06-26 11:23:10|102.36|101.06|102.35|101.05|102.36|101.06|102.35|101.05|2
1656242600000|2022-06-26 11:23:20|102.36|101.06|102.35|101.05|102.36|101.06|102.35|101.05|4
1656242620000|2022-06-26 11:23:40|102.37|101.07|102.36|101.06|102.37|101.07|102.36|101.06|2
1656242630000|2022-06-26 11:23:50|102.35|101.05|102.35|101.05|102.35|101.05|102.35|101.05|1
1656242640000|2022-06-26 11:24:00|102.36|101.06|102.36|101.06|102.36|101.06|102.36|101.06|1
1656242650000|2022-06-26 11:24:10|102.35|101.05|102.35|101.05|102.35|101.05|102.35|101.05|1
1656242690000|2022-06-26 11:24:50|102.37|101.07|102.41|101.11|102.41|101.11|102.35|101.05|5
1656242730000|2022-06-26 11:25:30|102.42|101.12|102.42|101.12|102.42|101.12|102.42|101.12|1
1656242740000|2022-06-26 11:25:40|102.41|101.11|102.41|101.11|102.42|101.12|102.41|101.11|3
1656242750000|2022-06-26 11:25:50|102.42|101.12|102.42|101.12|102.42|101.12|102.42|101.12|1
1656242770000|2022-06-26 11:26:10|102.41|101.11|102.42|101.12|102.42|101.12|102.41|101.11|2
1656242780000|2022-06-26 11:26:20|102.43|101.13|102.42|101.12|102.44|101.14|102.42|101.12|4
1656242790000|2022-06-26 11:26:30|102.43|101.13|102.48|101.18|102.48|101.18|102.43|101.13|6
1656242810000|2022-06-26 11:26:50|102.46|101.16|102.47|101.17|102.47|101.17|102.46|101.16|2
1656242820000|2022-06-26 11:27:00|102.48|101.18|102.47|101.17|102.48|101.18|102.43|101.13|8
1656242840000|2022-06-26 11:27:20|102.46|101.16|102.46|101.16|102.46|101.16|102.46|101.16|1
1656242860000|2022-06-26 11:27:40|102.45|101.15|102.41|101.11|102.45|101.15|102.38|101.08|11
1656242870000|2022-06-26 11:27:50|102.38|101.08|102.37|101.07|102.38|101.08|102.37|101.07|2
1656242880000|2022-06-26 11:28:00|102.38|101.08|102.4|101.1|102.4|101.1|102.38|101.08|2
1656242890000|2022-06-26 11:28:10|102.41|101.11|102.42|101.12|102.42|101.12|102.4|101.1|4
1656242950000|2022-06-26 11:29:10|102.41|101.11|102.36|101.06|102.41|101.11|102.36|101.06|4
1656242960000|2022-06-26 11:29:20|102.35|101.05|102.41|101.11|102.41|101.11|102.35|101.05|5
1656242990000|2022-06-26 11:29:50|102.39|101.09|102.33|101.03|102.39|101.09|102.32|101.02|4
1656243000000|2022-06-26 11:30:00|102.32|101.02|102.23|100.93|102.32|101.02|102.21|100.91|6
1656243010000|2022-06-26 11:30:10|102.22|100.92|102.25|100.95|102.31|101.01|102.22|100.92|10
1656243020000|2022-06-26 11:30:20|102.23|100.93|102.18|100.88|102.23|100.93|102.17|100.87|7
1656243030000|2022-06-26 11:30:30|102.17|100.87|102.16|100.86|102.19|100.89|102.11|100.81|14
1656243040000|2022-06-26 11:30:40|102.17|100.87|102.12|100.82|102.17|100.87|102.12|100.82|4
1656243050000|2022-06-26 11:30:50|102.08|100.78|102.1|100.8|102.13|100.83|102.08|100.78|11
1656243060000|2022-06-26 11:31:00|102.09|100.79|102.08|100.78|102.12|100.82|102.07|100.77|12
1656243070000|2022-06-26 11:31:10|102.07|100.77|102.13|100.83|102.13|100.83|102.06|100.76|10
1656243080000|2022-06-26 11:31:20|102.12|100.82|102.13|100.83|102.13|100.83|102.12|100.82|2
1656243120000|2022-06-26 11:32:00|102.19|100.89|102.23|100.93|102.23|100.93|102.19|100.89|10
1656243130000|2022-06-26 11:32:10|102.24|100.94|102.27|100.97|102.27|100.97|102.24|100.94|3
1656243140000|2022-06-26 11:32:20|102.26|100.96|102.21|100.91|102.26|100.96|102.21|100.91|4
1656243160000|2022-06-26 11:32:40|102.23|100.93|102.23|100.93|102.23|100.93|102.23|100.93|1
1656243170000|2022-06-26 11:32:50|102.24|100.94|102.3|101|102.3|101|102.24|100.94|7
1656243180000|2022-06-26 11:33:00|102.31|101.01|102.36|101.06|102.36|101.06|102.31|101.01|5
1656243190000|2022-06-26 11:33:10|102.37|101.07|102.37|101.07|102.38|101.08|102.36|101.06|5
1656243200000|2022-06-26 11:33:20|102.38|101.08|102.43|101.13|102.43|101.13|102.38|101.08|4
1656243210000|2022-06-26 11:33:30|102.42|101.12|102.42|101.12|102.43|101.13|102.41|101.11|5
1656243220000|2022-06-26 11:33:40|102.43|101.13|102.49|101.19|102.49|101.19|102.43|101.13|7
1656243230000|2022-06-26 11:33:50|102.46|101.16|102.49|101.19|102.49|101.19|102.46|101.16|3
1656243260000|2022-06-26 11:34:20|102.48|101.18|102.49|101.19|102.49|101.19|102.45|101.15|9
1656243350000|2022-06-26 11:35:50|102.54|101.24|102.81|101.51|102.81|101.51|102.54|101.24|12
1656243360000|2022-06-26 11:36:00|102.82|101.52|102.83|101.53|102.87|101.57|102.82|101.52|8
1656243370000|2022-06-26 11:36:10|102.82|101.52|102.8|101.5|102.82|101.52|102.77|101.47|7
1656243380000|2022-06-26 11:36:20|102.81|101.51|102.81|101.51|102.81|101.51|102.8|101.5|3
1656243390000|2022-06-26 11:36:30|102.83|101.53|102.81|101.51|102.83|101.53|102.81|101.51|3
1656243430000|2022-06-26 11:37:10|102.82|101.52|102.84|101.54|102.84|101.54|102.81|101.51|4
1656243440000|2022-06-26 11:37:20|102.83|101.53|102.78|101.48|102.83|101.53|102.78|101.48|5
1656243450000|2022-06-26 11:37:30|102.79|101.49|102.82|101.52|102.84|101.54|102.79|101.49|4
1656243460000|2022-06-26 11:37:40|102.83|101.53|102.84|101.54|102.84|101.54|102.83|101.53|2
1656243470000|2022-06-26 11:37:50|102.83|101.53|102.81|101.51|102.83|101.53|102.81|101.51|2
1656243480000|2022-06-26 11:38:00|102.83|101.53|102.81|101.51|102.83|101.53|102.81|101.51|2
1656243490000|2022-06-26 11:38:10|102.8|101.5|102.8|101.5|102.8|101.5|102.8|101.5|1
1656243500000|2022-06-26 11:38:20|102.82|101.52|102.81|101.51|102.82|101.52|102.78|101.48|8
1656243520000|2022-06-26 11:38:40|102.82|101.52|102.81|101.51|102.82|101.52|102.81|101.51|4
1656243530000|2022-06-26 11:38:50|102.82|101.52|102.83|101.53|102.83|101.53|102.82|101.52|2
1656243540000|2022-06-26 11:39:00|102.85|101.55|102.86|101.56|102.89|101.59|102.84|101.54|6
1656243550000|2022-06-26 11:39:10|102.87|101.57|102.87|101.57|102.87|101.57|102.87|101.57|1
1656243560000|2022-06-26 11:39:20|102.89|101.59|102.87|101.57|102.9|101.6|102.87|101.57|5
1656243570000|2022-06-26 11:39:30|102.85|101.55|102.83|101.53|102.85|101.55|102.83|101.53|3
1656243580000|2022-06-26 11:39:40|102.84|101.54|102.89|101.59|102.89|101.59|102.82|101.52|8
1656243600000|2022-06-26 11:40:00|102.9|101.6|103.04|101.74|103.04|101.74|102.9|101.6|6
1656243610000|2022-06-26 11:40:10|103.07|101.77|103.04|101.74|103.15|101.85|102.97|101.67|20
1656243620000|2022-06-26 11:40:20|103.03|101.73|103.03|101.73|103.11|101.81|103|101.7|24
1656243630000|2022-06-26 11:40:30|103.01|101.71|102.95|101.65|103.01|101.71|102.9|101.6|15
1656243640000|2022-06-26 11:40:40|102.9|101.6|103|101.7|103|101.7|102.89|101.59|12
1656243650000|2022-06-26 11:40:50|102.99|101.69|102.93|101.63|102.99|101.69|102.93|101.63|6
1656243660000|2022-06-26 11:41:00|102.94|101.64|103.02|101.72|103.05|101.75|102.94|101.64|8
1656243670000|2022-06-26 11:41:10|103.01|101.71|103.08|101.78|103.08|101.78|102.97|101.67|11
1656243680000|2022-06-26 11:41:20|103.07|101.77|103.11|101.81|103.12|101.82|103.05|101.75|11
1656243690000|2022-06-26 11:41:30|103.1|101.8|103.11|101.81|103.12|101.82|103.06|101.76|10
1656243700000|2022-06-26 11:41:40|103.1|101.8|103.14|101.84|103.14|101.84|103.08|101.78|12
1656243710000|2022-06-26 11:41:50|103.15|101.85|103.19|101.89|103.2|101.9|103.15|101.85|6
1656243720000|2022-06-26 11:42:00|103.2|101.9|103.18|101.88|103.2|101.9|103.18|101.88|7
1656243730000|2022-06-26 11:42:10|103.17|101.87|103.09|101.79|103.17|101.87|103.06|101.76|9
1656243740000|2022-06-26 11:42:20|103.1|101.8|103.16|101.86|103.16|101.86|103.1|101.8|7
1656243750000|2022-06-26 11:42:30|103.17|101.87|103.18|101.88|103.18|101.88|103.13|101.83|11
1656243760000|2022-06-26 11:42:40|103.19|101.89|103.18|101.88|103.2|101.9|103.18|101.88|5
1656243770000|2022-06-26 11:42:50|103.19|101.89|103.19|101.89|103.2|101.9|103.18|101.88|4
1656243780000|2022-06-26 11:43:00|103.2|101.9|103.19|101.89|103.2|101.9|103.18|101.88|4
1656243790000|2022-06-26 11:43:10|103.18|101.88|103.2|101.9|103.2|101.9|103.18|101.88|3
1656243800000|2022-06-26 11:43:20|103.19|101.89|103.2|101.9|103.2|101.9|103.19|101.89|2
1656243820000|2022-06-26 11:43:40|103.23|101.93|103.25|101.95|103.26|101.96|103.23|101.93|5
1656243830000|2022-06-26 11:43:50|103.37|102.07|103.77|102.47|103.81|102.51|103.37|102.07|23
1656243840000|2022-06-26 11:44:00|103.76|102.46|103.74|102.44|103.76|102.46|103.7|102.4|10
1656243850000|2022-06-26 11:44:10|103.73|102.43|103.65|102.35|103.73|102.43|103.65|102.35|7
1656243860000|2022-06-26 11:44:20|103.68|102.38|103.69|102.39|103.75|102.45|103.67|102.37|10
1656243870000|2022-06-26 11:44:30|103.72|102.42|103.74|102.44|103.75|102.45|103.72|102.42|6
1656243880000|2022-06-26 11:44:40|103.73|102.43|103.72|102.42|103.73|102.43|103.72|102.42|2
1656243890000|2022-06-26 11:44:50|103.68|102.38|103.44|102.14|103.68|102.38|103.31|102.01|24
1656243900000|2022-06-26 11:45:00|103.45|102.15|103.45|102.15|103.51|102.21|103.45|102.15|12
1656243910000|2022-06-26 11:45:10|103.44|102.14|103.37|102.07|103.45|102.15|103.36|102.06|11
1656243920000|2022-06-26 11:45:20|103.38|102.08|103.38|102.08|103.41|102.11|103.37|102.07|8
1656243970000|2022-06-26 11:46:10|103.39|102.09|103.39|102.09|103.39|102.09|103.39|102.09|1
1656243980000|2022-06-26 11:46:20|103.4|102.1|103.4|102.1|103.4|102.1|103.4|102.1|1
1656243990000|2022-06-26 11:46:30|103.39|102.09|103.39|102.09|103.39|102.09|103.39|102.09|1
1656244000000|2022-06-26 11:46:40|103.35|102.05|103.24|101.94|103.35|102.05|103.23|101.93|8
1656244010000|2022-06-26 11:46:50|103.27|101.97|103.26|101.96|103.27|101.97|103.26|101.96|2
1656244020000|2022-06-26 11:47:00|103.27|101.97|103.2|101.9|103.27|101.97|103.2|101.9|7
1656244030000|2022-06-26 11:47:10|103.19|101.89|103.27|101.97|103.27|101.97|103.18|101.88|7
1656244040000|2022-06-26 11:47:20|103.28|101.98|103.28|101.98|103.3|102|103.27|101.97|8
1656244050000|2022-06-26 11:47:30|103.26|101.96|103.28|101.98|103.29|101.99|103.25|101.95|8
1656244060000|2022-06-26 11:47:40|103.27|101.97|103.22|101.92|103.3|102|103.22|101.92|10
1656244070000|2022-06-26 11:47:50|103.25|101.95|103.29|101.99|103.29|101.99|103.25|101.95|4
1656244080000|2022-06-26 11:48:00|103.28|101.98|103.29|101.99|103.3|102|103.28|101.98|4
1656244090000|2022-06-26 11:48:10|103.28|101.98|103.26|101.96|103.28|101.98|103.26|101.96|8
1656244100000|2022-06-26 11:48:20|103.25|101.95|103.25|101.95|103.25|101.95|103.25|101.95|1
1656244110000|2022-06-26 11:48:30|103.24|101.94|103.26|101.96|103.26|101.96|103.23|101.93|6
1656244130000|2022-06-26 11:48:50|103.27|101.97|103.27|101.97|103.28|101.98|103.26|101.96|4
1656244140000|2022-06-26 11:49:00|103.26|101.96|103.28|101.98|103.28|101.98|103.25|101.95|4
1656244150000|2022-06-26 11:49:10|103.27|101.97|103.27|101.97|103.27|101.97|103.27|101.97|1
1656244160000|2022-06-26 11:49:20|103.28|101.98|103.28|101.98|103.28|101.98|103.28|101.98|1
1656244170000|2022-06-26 11:49:30|103.27|101.97|103.26|101.96|103.27|101.97|103.26|101.96|2
1656244200000|2022-06-26 11:50:00|103.25|101.95|103.25|101.95|103.25|101.95|103.25|101.95|1
1656244220000|2022-06-26 11:50:20|103.26|101.96|103.26|101.96|103.26|101.96|103.26|101.96|1
1656244230000|2022-06-26 11:50:30|103.25|101.95|103.31|102.01|103.32|102.02|103.25|101.95|6
1656244240000|2022-06-26 11:50:40|103.32|102.02|103.31|102.01|103.32|102.02|103.31|102.01|2
1656244250000|2022-06-26 11:50:50|103.27|101.97|103.27|101.97|103.28|101.98|103.27|101.97|3
1656244260000|2022-06-26 11:51:00|103.28|101.98|103.29|101.99|103.29|101.99|103.28|101.98|2
1656244270000|2022-06-26 11:51:10|103.31|102.01|103.38|102.08|103.39|102.09|103.31|102.01|10
1656244280000|2022-06-26 11:51:20|103.39|102.09|103.61|102.31|103.61|102.31|103.39|102.09|22
1656244290000|2022-06-26 11:51:30|103.6|102.3|103.46|102.16|103.6|102.3|103.46|102.16|13
1656244300000|2022-06-26 11:51:40|103.45|102.15|103.44|102.14|103.45|102.15|103.42|102.12|6
1656244320000|2022-06-26 11:52:00|103.42|102.12|103.42|102.12|103.42|102.12|103.42|102.12|1
1656244330000|2022-06-26 11:52:10|103.39|102.09|103.35|102.05|103.39|102.09|103.32|102.02|11
1656244340000|2022-06-26 11:52:20|103.34|102.04|103.25|101.95|103.34|102.04|103.25|101.95|7
1656244350000|2022-06-26 11:52:30|103.26|101.96|103.27|101.97|103.27|101.97|103.25|101.95|3
1656244370000|2022-06-26 11:52:50|103.26|101.96|103.26|101.96|103.26|101.96|103.26|101.96|1
1656244380000|2022-06-26 11:53:00|103.27|101.97|103.26|101.96|103.27|101.97|103.26|101.96|4
1656244410000|2022-06-26 11:53:30|103.27|101.97|103.33|102.03|103.33|102.03|103.27|101.97|3
1656244440000|2022-06-26 11:54:00|103.34|102.04|103.34|102.04|103.35|102.05|103.34|102.04|3
1656244450000|2022-06-26 11:54:10|103.35|102.05|103.34|102.04|103.35|102.05|103.34|102.04|2
1656244460000|2022-06-26 11:54:20|103.35|102.05|103.34|102.04|103.38|102.08|103.34|102.04|6
1656244470000|2022-06-26 11:54:30|103.35|102.05|103.37|102.07|103.42|102.12|103.34|102.04|7
1656244480000|2022-06-26 11:54:40|103.38|102.08|103.39|102.09|103.39|102.09|103.36|102.06|7
1656244490000|2022-06-26 11:54:50|103.4|102.1|103.57|102.27|103.57|102.27|103.4|102.1|12
1656244500000|2022-06-26 11:55:00|103.66|102.36|104.03|102.73|104.17|102.87|103.66|102.36|24
1656244510000|2022-06-26 11:55:10|103.99|102.69|103.88|102.58|103.99|102.69|103.81|102.51|21
1656244520000|2022-06-26 11:55:20|103.87|102.57|103.97|102.67|104.02|102.72|103.87|102.57|13
1656244530000|2022-06-26 11:55:30|103.98|102.68|104|102.7|104.09|102.79|103.95|102.65|17
1656244540000|2022-06-26 11:55:40|104.01|102.71|104.08|102.78|104.1|102.8|104.01|102.71|9
1656244550000|2022-06-26 11:55:50|104.07|102.77|104.08|102.78|104.09|102.79|104.07|102.77|11
1656244560000|2022-06-26 11:56:00|104.06|102.76|104.07|102.77|104.08|102.78|104.06|102.76|5
1656244570000|2022-06-26 11:56:10|104.08|102.78|104.2|102.9|104.2|102.9|104.06|102.76|14
1656244580000|2022-06-26 11:56:20|104.21|102.91|104.44|103.14|104.44|103.14|104.18|102.88|17
1656244590000|2022-06-26 11:56:30|104.45|103.15|104.44|103.14|104.47|103.17|104.38|103.08|19
1656244600000|2022-06-26 11:56:40|104.45|103.15|104.39|103.09|104.47|103.17|104.39|103.09|12
1656244610000|2022-06-26 11:56:50|104.38|103.08|104.24|102.94|104.38|103.08|104.21|102.91|15
1656244620000|2022-06-26 11:57:00|104.28|102.98|104.24|102.94|104.28|102.98|104.22|102.92|9
1656244630000|2022-06-26 11:57:10|104.25|102.95|104.17|102.87|104.25|102.95|104.17|102.87|13
1656244640000|2022-06-26 11:57:20|104.16|102.86|104.06|102.76|104.16|102.86|104|102.7|16
1656244650000|2022-06-26 11:57:30|104.03|102.73|104.07|102.77|104.07|102.77|103.99|102.69|12
1656244660000|2022-06-26 11:57:40|104.08|102.78|104.05|102.75|104.08|102.78|104.05|102.75|3
1656244670000|2022-06-26 11:57:50|104.06|102.76|104.08|102.78|104.08|102.78|104.06|102.76|3
1656244680000|2022-06-26 11:58:00|104.12|102.82|104.12|102.82|104.16|102.86|104.11|102.81|8
1656244690000|2022-06-26 11:58:10|104.11|102.81|104.19|102.89|104.19|102.89|104.08|102.78|11
1656244700000|2022-06-26 11:58:20|104.2|102.9|104.23|102.93|104.23|102.93|104.2|102.9|3
1656244710000|2022-06-26 11:58:30|104.22|102.92|104.2|102.9|104.25|102.95|104.2|102.9|7
1656244720000|2022-06-26 11:58:40|104.19|102.89|104.2|102.9|104.2|102.9|104.19|102.89|2
1656244730000|2022-06-26 11:58:50|104.19|102.89|104.1|102.8|104.19|102.89|104.1|102.8|7
1656244740000|2022-06-26 11:59:00|104.08|102.78|104.1|102.8|104.16|102.86|104.05|102.75|17
1656244750000|2022-06-26 11:59:10|104.09|102.79|104.06|102.76|104.09|102.79|104.04|102.74|11
1656244760000|2022-06-26 11:59:20|104.04|102.74|104.05|102.75|104.05|102.75|104.04|102.74|6
1656244770000|2022-06-26 11:59:30|104.04|102.74|104.05|102.75|104.05|102.75|104.04|102.74|4
1656244780000|2022-06-26 11:59:40|104.08|102.78|104.08|102.78|104.08|102.78|104.08|102.78|1
1656244790000|2022-06-26 11:59:50|104.09|102.79|104.07|102.77|104.09|102.79|104.07|102.77|5
1656244800000|2022-06-26 12:00:00|104.05|102.75|104.11|102.81|104.14|102.84|104.03|102.73|17
1656244810000|2022-06-26 12:00:10|104.1|102.8|104.14|102.84|104.14|102.84|104.1|102.8|2
1656244820000|2022-06-26 12:00:20|104.13|102.83|104.14|102.84|104.14|102.84|104.12|102.82|3
1656244830000|2022-06-26 12:00:30|104.12|102.82|104.13|102.83|104.13|102.83|104.12|102.82|2
1656244840000|2022-06-26 12:00:40|104.14|102.84|104.19|102.89|104.19|102.89|104.14|102.84|6
1656244870000|2022-06-26 12:01:10|104.18|102.88|104.06|102.76|104.18|102.88|104.06|102.76|7
1656244880000|2022-06-26 12:01:20|104.07|102.77|104.07|102.77|104.08|102.78|104.07|102.77|3
1656244890000|2022-06-26 12:01:30|104.08|102.78|104.07|102.77|104.08|102.78|104.07|102.77|4
1656244900000|2022-06-26 12:01:40|104.05|102.75|104.05|102.75|104.06|102.76|104.05|102.75|3
1656244910000|2022-06-26 12:01:50|104.03|102.73|104.01|102.71|104.03|102.73|104|102.7|7
1656244920000|2022-06-26 12:02:00|103.98|102.68|103.98|102.68|104.05|102.75|103.97|102.67|13
1656244930000|2022-06-26 12:02:10|103.96|102.66|104.02|102.72|104.03|102.73|103.96|102.66|12
1656244940000|2022-06-26 12:02:20|103.99|102.69|104.08|102.78|104.09|102.79|103.99|102.69|9
1656244950000|2022-06-26 12:02:30|104.07|102.77|104.07|102.77|104.07|102.77|104.05|102.75|4
1656244960000|2022-06-26 12:02:40|104.09|102.79|104|102.7|104.09|102.79|104|102.7|7
1656244970000|2022-06-26 12:02:50|103.99|102.69|103.93|102.63|103.99|102.69|103.93|102.63|8
1656244980000|2022-06-26 12:03:00|103.92|102.62|103.91|102.61|103.93|102.63|103.91|102.61|6
1656244990000|2022-06-26 12:03:10|103.94|102.64|103.94|102.64|103.99|102.69|103.94|102.64|8
1656245000000|2022-06-26 12:03:20|103.95|102.65|103.98|102.68|103.98|102.68|103.94|102.64|5
1656245020000|2022-06-26 12:03:40|104|102.7|103.99|102.69|104|102.7|103.98|102.68|8
1656245030000|2022-06-26 12:03:50|104|102.7|104.03|102.73|104.07|102.77|104|102.7|10
1656245040000|2022-06-26 12:04:00|104.02|102.72|104.02|102.72|104.02|102.72|104.02|102.72|1
1656245050000|2022-06-26 12:04:10|104.01|102.71|103.99|102.69|104.01|102.71|103.99|102.69|3
1656245060000|2022-06-26 12:04:20|104|102.7|104.01|102.71|104.01|102.71|104|102.7|4
1656245070000|2022-06-26 12:04:30|104|102.7|104|102.7|104|102.7|104|102.7|1
1656245090000|2022-06-26 12:04:50|103.99|102.69|104|102.7|104|102.7|103.99|102.69|2
1656245100000|2022-06-26 12:05:00|103.99|102.69|103.99|102.69|103.99|102.69|103.99|102.69|1
1656245110000|2022-06-26 12:05:10|104|102.7|104.01|102.71|104.02|102.72|104|102.7|3
1656245120000|2022-06-26 12:05:20|104.07|102.77|104.18|102.88|104.18|102.88|104.07|102.77|11
1656245130000|2022-06-26 12:05:30|104.2|102.9|104.18|102.88|104.2|102.9|104.18|102.88|3
1656245140000|2022-06-26 12:05:40|104.17|102.87|104.2|102.9|104.22|102.92|104.17|102.87|6
1656245150000|2022-06-26 12:05:50|104.19|102.89|104.27|102.97|104.28|102.98|104.19|102.89|9
1656245160000|2022-06-26 12:06:00|104.28|102.98|104.26|102.96|104.28|102.98|104.26|102.96|5
1656245170000|2022-06-26 12:06:10|104.24|102.94|104.27|102.97|104.27|102.97|104.24|102.94|4
1656245180000|2022-06-26 12:06:20|104.26|102.96|104.22|102.92|104.27|102.97|104.22|102.92|11
1656245190000|2022-06-26 12:06:30|104.23|102.93|104.27|102.97|104.27|102.97|104.23|102.93|3
1656245200000|2022-06-26 12:06:40|104.28|102.98|104.28|102.98|104.28|102.98|104.26|102.96|4
1656245210000|2022-06-26 12:06:50|104.27|102.97|104.25|102.95|104.28|102.98|104.25|102.95|7
1656245220000|2022-06-26 12:07:00|104.23|102.93|104.2|102.9|104.23|102.93|104.19|102.89|5
1656245230000|2022-06-26 12:07:10|104.19|102.89|104.18|102.88|104.19|102.89|104.18|102.88|2
1656245250000|2022-06-26 12:07:30|104.19|102.89|104.18|102.88|104.19|102.89|104.18|102.88|2
1656245260000|2022-06-26 12:07:40|104.19|102.89|104.29|102.99|104.29|102.99|104.19|102.89|6
1656245270000|2022-06-26 12:07:50|104.28|102.98|104.26|102.96|104.28|102.98|104.26|102.96|3
1656245280000|2022-06-26 12:08:00|104.27|102.97|104.24|102.94|104.27|102.97|104.24|102.94|3
1656245290000|2022-06-26 12:08:10|104.25|102.95|104.27|102.97|104.27|102.97|104.25|102.95|2
1656245300000|2022-06-26 12:08:20|104.26|102.96|104.26|102.96|104.27|102.97|104.25|102.95|5
1656245310000|2022-06-26 12:08:30|104.27|102.97|104.28|102.98|104.28|102.98|104.23|102.93|11
1656245320000|2022-06-26 12:08:40|104.27|102.97|104.26|102.96|104.27|102.97|104.23|102.93|10
1656245330000|2022-06-26 12:08:50|104.27|102.97|104.31|103.01|104.33|103.03|104.27|102.97|6
1656245340000|2022-06-26 12:09:00|104.29|102.99|104.28|102.98|104.3|103|104.26|102.96|8
1656245350000|2022-06-26 12:09:10|104.27|102.97|104.21|102.91|104.27|102.97|104.21|102.91|7
1656245360000|2022-06-26 12:09:20|104.2|102.9|104.19|102.89|104.2|102.9|104.17|102.87|7
1656245370000|2022-06-26 12:09:30|104.18|102.88|104.13|102.83|104.18|102.88|104.13|102.83|7
1656245380000|2022-06-26 12:09:40|104.11|102.81|104.1|102.8|104.12|102.82|104.1|102.8|4
1656245420000|2022-06-26 12:10:20|104.11|102.81|104.17|102.87|104.17|102.87|104.11|102.81|7
1656245430000|2022-06-26 12:10:30|104.18|102.88|104.18|102.88|104.18|102.88|104.18|102.88|1
1656245440000|2022-06-26 12:10:40|104.17|102.87|104.18|102.88|104.18|102.88|104.17|102.87|2
1656245450000|2022-06-26 12:10:50|104.19|102.89|104.19|102.89|104.19|102.89|104.19|102.89|1
1656245460000|2022-06-26 12:11:00|104.18|102.88|104.18|102.88|104.18|102.88|104.18|102.88|1
1656245480000|2022-06-26 12:11:20|104.19|102.89|104.19|102.89|104.19|102.89|104.18|102.88|5
1656245490000|2022-06-26 12:11:30|104.18|102.88|104.18|102.88|104.18|102.88|104.18|102.88|1
1656245510000|2022-06-26 12:11:50|104.19|102.89|104.17|102.87|104.19|102.89|104.15|102.85|10
1656245520000|2022-06-26 12:12:00|104.18|102.88|104.18|102.88|104.18|102.88|104.18|102.88|1
1656245530000|2022-06-26 12:12:10|104.19|102.89|104.34|103.04|104.4|103.1|104.19|102.89|19
1656245540000|2022-06-26 12:12:20|104.33|103.03|104.39|103.09|104.39|103.09|104.3|103|17
1656245550000|2022-06-26 12:12:30|104.4|103.1|104.3|103|104.4|103.1|104.3|103|12
1656245560000|2022-06-26 12:12:40|104.26|102.96|104.16|102.86|104.28|102.98|104.16|102.86|12
1656245570000|2022-06-26 12:12:50|104.15|102.85|104.19|102.89|104.2|102.9|104.12|102.82|8
1656245580000|2022-06-26 12:13:00|104.2|102.9|104.22|102.92|104.23|102.93|104.2|102.9|3
1656245590000|2022-06-26 12:13:10|104.21|102.91|104.21|102.91|104.21|102.91|104.16|102.86|15
1656245600000|2022-06-26 12:13:20|104.2|102.9|104.23|102.93|104.24|102.94|104.2|102.9|7
1656245610000|2022-06-26 12:13:30|104.24|102.94|104.3|103|104.3|103|104.24|102.94|4
1656245620000|2022-06-26 12:13:40|104.29|102.99|104.27|102.97|104.29|102.99|104.25|102.95|5
1656245630000|2022-06-26 12:13:50|104.26|102.96|104.23|102.93|104.27|102.97|104.22|102.92|13
1656245640000|2022-06-26 12:14:00|104.24|102.94|104.28|102.98|104.29|102.99|104.24|102.94|6
1656245650000|2022-06-26 12:14:10|104.27|102.97|104.16|102.86|104.27|102.97|104.16|102.86|9
1656245660000|2022-06-26 12:14:20|104.17|102.87|104.14|102.84|104.17|102.87|104.14|102.84|4
1656245670000|2022-06-26 12:14:30|104.15|102.85|104.14|102.84|104.16|102.86|104.13|102.83|6
1656245680000|2022-06-26 12:14:40|104.15|102.85|104.1|102.8|104.15|102.85|104.1|102.8|5
1656245690000|2022-06-26 12:14:50|104.09|102.79|103.96|102.66|104.09|102.79|103.91|102.61|16
1656245700000|2022-06-26 12:15:00|103.95|102.65|103.99|102.69|104.03|102.73|103.94|102.64|13
1656245710000|2022-06-26 12:15:10|104|102.7|104.01|102.71|104.01|102.71|104|102.7|4
1656245720000|2022-06-26 12:15:20|104.03|102.73|104.09|102.79|104.09|102.79|104.03|102.73|6
1656245730000|2022-06-26 12:15:30|104.06|102.76|104.07|102.77|104.08|102.78|104.06|102.76|4
1656245740000|2022-06-26 12:15:40|104.09|102.79|104.09|102.79|104.1|102.8|104.09|102.79|3
1656245760000|2022-06-26 12:16:00|104.1|102.8|104.01|102.71|104.1|102.8|104|102.7|11
1656245770000|2022-06-26 12:16:10|104|102.7|103.99|102.69|104.01|102.71|103.98|102.68|6
1656245780000|2022-06-26 12:16:20|103.98|102.68|103.97|102.67|103.98|102.68|103.94|102.64|8
1656245790000|2022-06-26 12:16:30|103.96|102.66|103.93|102.63|103.96|102.66|103.93|102.63|5
1656245800000|2022-06-26 12:16:40|103.91|102.61|103.81|102.51|103.91|102.61|103.79|102.49|10
1656245810000|2022-06-26 12:16:50|103.8|102.5|103.81|102.51|103.81|102.51|103.79|102.49|4
1656245820000|2022-06-26 12:17:00|103.8|102.5|103.78|102.48|103.8|102.5|103.78|102.48|3
1656245830000|2022-06-26 12:17:10|103.77|102.47|103.76|102.46|103.78|102.48|103.76|102.46|10
1656245840000|2022-06-26 12:17:20|103.77|102.47|103.77|102.47|103.77|102.47|103.77|102.47|1
1656245850000|2022-06-26 12:17:30|103.76|102.46|103.71|102.41|103.76|102.46|103.69|102.39|11
1656245860000|2022-06-26 12:17:40|103.62|102.32|103.54|102.24|103.62|102.32|103.5|102.2|8
1656245870000|2022-06-26 12:17:50|103.52|102.22|103.49|102.19|103.52|102.22|103.48|102.18|11
1656245880000|2022-06-26 12:18:00|103.52|102.22|103.54|102.24|103.58|102.28|103.52|102.22|8
1656245890000|2022-06-26 12:18:10|103.52|102.22|103.5|102.2|103.52|102.22|103.5|102.2|3
1656245910000|2022-06-26 12:18:30|103.51|102.21|103.51|102.21|103.51|102.21|103.51|102.21|1
1656245920000|2022-06-26 12:18:40|103.5|102.2|103.51|102.21|103.51|102.21|103.49|102.19|4
1656245930000|2022-06-26 12:18:50|103.5|102.2|103.49|102.19|103.5|102.2|103.49|102.19|2
1656245960000|2022-06-26 12:19:20|103.48|102.18|103.57|102.27|103.59|102.29|103.48|102.18|10
1656245970000|2022-06-26 12:19:30|103.56|102.26|103.44|102.14|103.56|102.26|103.44|102.14|6
1656245980000|2022-06-26 12:19:40|103.43|102.13|103.47|102.17|103.47|102.17|103.39|102.09|10
1656245990000|2022-06-26 12:19:50|103.46|102.16|103.43|102.13|103.46|102.16|103.43|102.13|3
1656246000000|2022-06-26 12:20:00|103.42|102.12|103.41|102.11|103.46|102.16|103.4|102.1|11
1656246010000|2022-06-26 12:20:10|103.42|102.12|103.46|102.16|103.49|102.19|103.42|102.12|6
1656246020000|2022-06-26 12:20:20|103.43|102.13|103.32|102.02|103.43|102.13|103.32|102.02|13
1656246030000|2022-06-26 12:20:30|103.31|102.01|103.22|101.92|103.31|102.01|103.22|101.92|6
1656246040000|2022-06-26 12:20:40|103.21|101.91|103.3|102|103.36|102.06|103.21|101.91|12
1656246050000|2022-06-26 12:20:50|103.29|101.99|103.22|101.92|103.29|101.99|103.22|101.92|8
1656246060000|2022-06-26 12:21:00|103.21|101.91|103.27|101.97|103.27|101.97|103.2|101.9|6
1656246070000|2022-06-26 12:21:10|103.26|101.96|103.26|101.96|103.29|101.99|103.25|101.95|8
1656246080000|2022-06-26 12:21:20|103.27|101.97|103.3|102|103.3|102|103.27|101.97|4
1656246100000|2022-06-26 12:21:40|103.31|102.01|103.5|102.2|103.51|102.21|103.31|102.01|10
1656246110000|2022-06-26 12:21:50|103.53|102.23|103.54|102.24|103.54|102.24|103.5|102.2|6
1656246120000|2022-06-26 12:22:00|103.58|102.28|103.57|102.27|103.6|102.3|103.56|102.26|9
1656246130000|2022-06-26 12:22:10|103.58|102.28|103.6|102.3|103.61|102.31|103.58|102.28|5
1656246160000|2022-06-26 12:22:40|103.59|102.29|103.51|102.21|103.59|102.29|103.51|102.21|7
1656246170000|2022-06-26 12:22:50|103.52|102.22|103.52|102.22|103.52|102.22|103.52|102.22|1
1656246220000|2022-06-26 12:23:40|103.55|102.25|103.55|102.25|103.55|102.25|103.55|102.25|1
1656246230000|2022-06-26 12:23:50|103.58|102.28|103.59|102.29|103.6|102.3|103.58|102.28|3
1656246240000|2022-06-26 12:24:00|103.58|102.28|103.52|102.22|103.58|102.28|103.52|102.22|5
1656246250000|2022-06-26 12:24:10|103.51|102.21|103.5|102.2|103.51|102.21|103.49|102.19|3
1656246260000|2022-06-26 12:24:20|103.49|102.19|103.44|102.14|103.49|102.19|103.44|102.14|5
1656246270000|2022-06-26 12:24:30|103.43|102.13|103.42|102.12|103.43|102.13|103.42|102.12|2
1656246280000|2022-06-26 12:24:40|103.41|102.11|103.27|101.97|103.41|102.11|103.25|101.95|13
1656246290000|2022-06-26 12:24:50|103.29|101.99|103.4|102.1|103.41|102.11|103.28|101.98|10
1656246300000|2022-06-26 12:25:00|103.37|102.07|103.37|102.07|103.37|102.07|103.35|102.05|7
1656246310000|2022-06-26 12:25:10|103.36|102.06|103.43|102.13|103.43|102.13|103.36|102.06|6
1656246320000|2022-06-26 12:25:20|103.41|102.11|103.33|102.03|103.41|102.11|103.33|102.03|7
1656246330000|2022-06-26 12:25:30|103.32|102.02|103.37|102.07|103.4|102.1|103.32|102.02|10
1656246340000|2022-06-26 12:25:40|103.35|102.05|103.33|102.03|103.36|102.06|103.32|102.02|6
1656246350000|2022-06-26 12:25:50|103.32|102.02|103.29|101.99|103.32|102.02|103.29|101.99|6
1656246360000|2022-06-26 12:26:00|103.28|101.98|103.3|102|103.3|102|103.26|101.96|6
1656246370000|2022-06-26 12:26:10|103.31|102.01|103.36|102.06|103.39|102.09|103.31|102.01|7
1656246390000|2022-06-26 12:26:30|103.37|102.07|103.4|102.1|103.4|102.1|103.37|102.07|3
1656246400000|2022-06-26 12:26:40|103.39|102.09|103.36|102.06|103.39|102.09|103.36|102.06|4
1656246410000|2022-06-26 12:26:50|103.37|102.07|103.37|102.07|103.38|102.08|103.36|102.06|6
1656246420000|2022-06-26 12:27:00|103.38|102.08|103.39|102.09|103.39|102.09|103.35|102.05|5
1656246440000|2022-06-26 12:27:20|103.41|102.11|103.39|102.09|103.41|102.11|103.39|102.09|3
1656246450000|2022-06-26 12:27:30|103.4|102.1|103.4|102.1|103.4|102.1|103.4|102.1|1
1656246460000|2022-06-26 12:27:40|103.41|102.11|103.41|102.11|103.41|102.11|103.41|102.11|1
1656246470000|2022-06-26 12:27:50|103.42|102.12|103.45|102.15|103.45|102.15|103.42|102.12|4
1656246480000|2022-06-26 12:28:00|103.44|102.14|103.43|102.13|103.45|102.15|103.42|102.12|5
1656246490000|2022-06-26 12:28:10|103.42|102.12|103.4|102.1|103.42|102.12|103.4|102.1|3
1656246500000|2022-06-26 12:28:20|103.38|102.08|103.36|102.06|103.38|102.08|103.36|102.06|3
1656246510000|2022-06-26 12:28:30|103.35|102.05|103.37|102.07|103.38|102.08|103.35|102.05|5
1656246520000|2022-06-26 12:28:40|103.38|102.08|103.35|102.05|103.38|102.08|103.35|102.05|4
1656246530000|2022-06-26 12:28:50|103.36|102.06|103.36|102.06|103.36|102.06|103.36|102.06|1
1656246540000|2022-06-26 12:29:00|103.37|102.07|103.42|102.12|103.42|102.12|103.37|102.07|5
1656246550000|2022-06-26 12:29:10|103.41|102.11|103.42|102.12|103.42|102.12|103.41|102.11|2
1656246560000|2022-06-26 12:29:20|103.41|102.11|103.4|102.1|103.42|102.12|103.4|102.1|6
1656246570000|2022-06-26 12:29:30|103.39|102.09|103.45|102.15|103.45|102.15|103.39|102.09|4
1656246590000|2022-06-26 12:29:50|103.44|102.14|103.32|102.02|103.44|102.14|103.32|102.02|9
1656246600000|2022-06-26 12:30:00|103.31|102.01|103.38|102.08|103.4|102.1|103.31|102.01|8
1656246610000|2022-06-26 12:30:10|103.39|102.09|103.4|102.1|103.4|102.1|103.36|102.06|6
1656246620000|2022-06-26 12:30:20|103.41|102.11|103.44|102.14|103.44|102.14|103.41|102.11|3
1656246630000|2022-06-26 12:30:30|103.43|102.13|103.43|102.13|103.43|102.13|103.43|102.13|1
1656246640000|2022-06-26 12:30:40|103.4|102.1|103.41|102.11|103.41|102.11|103.4|102.1|2
1656246650000|2022-06-26 12:30:50|103.4|102.1|103.33|102.03|103.4|102.1|103.32|102.02|10
1656246660000|2022-06-26 12:31:00|103.32|102.02|103.36|102.06|103.37|102.07|103.32|102.02|11
1656246670000|2022-06-26 12:31:10|103.37|102.07|103.4|102.1|103.4|102.1|103.37|102.07|2
1656246680000|2022-06-26 12:31:20|103.41|102.11|103.41|102.11|103.41|102.11|103.41|102.11|1
1656246690000|2022-06-26 12:31:30|103.42|102.12|103.45|102.15|103.45|102.15|103.42|102.12|4
1656246700000|2022-06-26 12:31:40|103.52|102.22|103.6|102.3|103.6|102.3|103.52|102.22|4
1656246710000|2022-06-26 12:31:50|103.63|102.33|103.73|102.43|103.73|102.43|103.63|102.33|9
1656246720000|2022-06-26 12:32:00|103.75|102.45|103.75|102.45|103.75|102.45|103.75|102.45|1
1656246730000|2022-06-26 12:32:10|103.74|102.44|103.73|102.43|103.74|102.44|103.73|102.43|2
1656246740000|2022-06-26 12:32:20|103.74|102.44|103.75|102.45|103.75|102.45|103.73|102.43|5
1656246750000|2022-06-26 12:32:30|103.78|102.48|103.54|102.24|103.78|102.48|103.54|102.24|14
1656246760000|2022-06-26 12:32:40|103.53|102.23|103.44|102.14|103.53|102.23|103.44|102.14|8
1656246770000|2022-06-26 12:32:50|103.43|102.13|103.43|102.13|103.43|102.13|103.43|102.13|1
1656246800000|2022-06-26 12:33:20|103.45|102.15|103.47|102.17|103.48|102.18|103.45|102.15|4
1656246810000|2022-06-26 12:33:30|103.48|102.18|103.45|102.15|103.5|102.2|103.44|102.14|8
1656246820000|2022-06-26 12:33:40|103.44|102.14|103.49|102.19|103.49|102.19|103.44|102.14|8
1656246830000|2022-06-26 12:33:50|103.46|102.16|103.48|102.18|103.48|102.18|103.46|102.16|2
1656246840000|2022-06-26 12:34:00|103.5|102.2|103.57|102.27|103.57|102.27|103.49|102.19|8
1656246850000|2022-06-26 12:34:10|103.56|102.26|103.56|102.26|103.56|102.26|103.53|102.23|8
1656246870000|2022-06-26 12:34:30|103.55|102.25|103.59|102.29|103.59|102.29|103.53|102.23|7
1656246880000|2022-06-26 12:34:40|103.58|102.28|103.59|102.29|103.61|102.31|103.58|102.28|6
1656246890000|2022-06-26 12:34:50|103.6|102.3|103.6|102.3|103.6|102.3|103.6|102.3|1
1656246900000|2022-06-26 12:35:00|103.59|102.29|103.54|102.24|103.59|102.29|103.53|102.23|9
1656246910000|2022-06-26 12:35:10|103.56|102.26|103.56|102.26|103.56|102.26|103.56|102.26|1
1656246920000|2022-06-26 12:35:20|103.58|102.28|103.59|102.29|103.6|102.3|103.58|102.28|3
1656246930000|2022-06-26 12:35:30|103.57|102.27|103.55|102.25|103.58|102.28|103.55|102.25|4
1656246940000|2022-06-26 12:35:40|103.56|102.26|103.58|102.28|103.58|102.28|103.56|102.26|3
1656246950000|2022-06-26 12:35:50|103.59|102.29|103.58|102.28|103.59|102.29|103.58|102.28|2
1656246960000|2022-06-26 12:36:00|103.59|102.29|103.63|102.33|103.63|102.33|103.58|102.28|5
1656246970000|2022-06-26 12:36:10|103.64|102.34|103.86|102.56|103.88|102.58|103.64|102.34|16
1656246980000|2022-06-26 12:36:20|103.83|102.53|103.86|102.56|103.86|102.56|103.83|102.53|8
1656246990000|2022-06-26 12:36:30|103.85|102.55|103.88|102.58|103.88|102.58|103.85|102.55|5
1656247000000|2022-06-26 12:36:40|103.89|102.59|103.85|102.55|103.89|102.59|103.85|102.55|5
1656247010000|2022-06-26 12:36:50|103.84|102.54|103.84|102.54|103.84|102.54|103.84|102.54|1
1656247020000|2022-06-26 12:37:00|103.83|102.53|103.83|102.53|103.83|102.53|103.83|102.53|1
1656247040000|2022-06-26 12:37:20|103.84|102.54|103.85|102.55|103.86|102.56|103.84|102.54|3
1656247050000|2022-06-26 12:37:30|103.87|102.57|103.89|102.59|103.89|102.59|103.87|102.57|7
1656247060000|2022-06-26 12:37:40|103.9|102.6|103.86|102.56|103.9|102.6|103.85|102.55|6
1656247070000|2022-06-26 12:37:50|103.85|102.55|103.86|102.56|103.86|102.56|103.85|102.55|2
1656247080000|2022-06-26 12:38:00|103.85|102.55|103.85|102.55|103.85|102.55|103.85|102.55|1
1656247090000|2022-06-26 12:38:10|103.84|102.54|103.85|102.55|103.85|102.55|103.84|102.54|4
1656247100000|2022-06-26 12:38:20|103.84|102.54|103.84|102.54|103.84|102.54|103.84|102.54|1
1656247110000|2022-06-26 12:38:30|103.85|102.55|103.89|102.59|103.89|102.59|103.85|102.55|3
1656247120000|2022-06-26 12:38:40|103.9|102.6|103.87|102.57|103.9|102.6|103.87|102.57|3
1656247130000|2022-06-26 12:38:50|103.86|102.56|103.85|102.55|103.86|102.56|103.85|102.55|2
1656247150000|2022-06-26 12:39:10|103.84|102.54|103.92|102.62|103.92|102.62|103.84|102.54|5
1656247160000|2022-06-26 12:39:20|103.93|102.63|103.93|102.63|103.93|102.63|103.93|102.63|1
1656247190000|2022-06-26 12:39:50|103.94|102.64|103.95|102.65|103.95|102.65|103.94|102.64|2
1656247200000|2022-06-26 12:40:00|104|102.7|103.95|102.65|104.01|102.71|103.95|102.65|7
1656247220000|2022-06-26 12:40:20|103.96|102.66|103.96|102.66|103.96|102.66|103.96|102.66|1
1656247240000|2022-06-26 12:40:40|103.95|102.65|103.93|102.63|103.95|102.65|103.92|102.62|4
1656247250000|2022-06-26 12:40:50|103.92|102.62|103.9|102.6|103.92|102.62|103.88|102.58|7
1656247260000|2022-06-26 12:41:00|103.89|102.59|103.88|102.58|103.89|102.59|103.88|102.58|2
1656247270000|2022-06-26 12:41:10|103.87|102.57|103.87|102.57|103.87|102.57|103.87|102.57|1
1656247280000|2022-06-26 12:41:20|103.86|102.56|103.84|102.54|103.86|102.56|103.84|102.54|3
1656247310000|2022-06-26 12:41:50|103.85|102.55|103.84|102.54|103.85|102.55|103.84|102.54|2
1656247320000|2022-06-26 12:42:00|103.85|102.55|103.85|102.55|103.85|102.55|103.85|102.55|1
1656247330000|2022-06-26 12:42:10|103.83|102.53|103.83|102.53|103.87|102.57|103.83|102.53|7
1656247340000|2022-06-26 12:42:20|103.85|102.55|103.87|102.57|103.87|102.57|103.83|102.53|6
1656247350000|2022-06-26 12:42:30|103.88|102.58|103.83|102.53|103.88|102.58|103.83|102.53|8
1656247360000|2022-06-26 12:42:40|103.82|102.52|103.77|102.47|103.84|102.54|103.77|102.47|9
1656247370000|2022-06-26 12:42:50|103.76|102.46|103.8|102.5|103.8|102.5|103.76|102.46|5
1656247380000|2022-06-26 12:43:00|103.83|102.53|103.84|102.54|103.84|102.54|103.83|102.53|2
1656247390000|2022-06-26 12:43:10|103.83|102.53|103.82|102.52|103.84|102.54|103.82|102.52|4
1656247400000|2022-06-26 12:43:20|103.83|102.53|103.87|102.57|103.88|102.58|103.83|102.53|4
1656247410000|2022-06-26 12:43:30|103.86|102.56|103.84|102.54|103.86|102.56|103.84|102.54|3
1656247420000|2022-06-26 12:43:40|103.85|102.55|103.84|102.54|103.85|102.55|103.84|102.54|2
1656247430000|2022-06-26 12:43:50|103.85|102.55|103.85|102.55|103.86|102.56|103.85|102.55|3
1656247440000|2022-06-26 12:44:00|103.86|102.56|103.85|102.55|103.86|102.56|103.84|102.54|4
1656247450000|2022-06-26 12:44:10|103.86|102.56|103.88|102.58|103.88|102.58|103.86|102.56|3
1656247460000|2022-06-26 12:44:20|103.86|102.56|103.85|102.55|103.86|102.56|103.85|102.55|2
1656247470000|2022-06-26 12:44:30|103.86|102.56|103.84|102.54|103.86|102.56|103.83|102.53|7
1656247490000|2022-06-26 12:44:50|103.85|102.55|103.85|102.55|103.85|102.55|103.85|102.55|1
1656247500000|2022-06-26 12:45:00|103.84|102.54|103.84|102.54|103.85|102.55|103.84|102.54|3
1656247510000|2022-06-26 12:45:10|103.85|102.55|103.88|102.58|103.89|102.59|103.85|102.55|5
1656247520000|2022-06-26 12:45:20|103.87|102.57|103.87|102.57|103.87|102.57|103.86|102.56|5
1656247530000|2022-06-26 12:45:30|103.86|102.56|103.89|102.59|103.89|102.59|103.86|102.56|6
1656247550000|2022-06-26 12:45:50|103.88|102.58|103.88|102.58|103.88|102.58|103.88|102.58|1
1656247560000|2022-06-26 12:46:00|103.89|102.59|103.89|102.59|103.89|102.59|103.88|102.58|3
1656247570000|2022-06-26 12:46:10|103.88|102.58|103.87|102.57|103.88|102.58|103.87|102.57|2
1656247580000|2022-06-26 12:46:20|103.88|102.58|103.94|102.64|103.95|102.65|103.88|102.58|7
1656247600000|2022-06-26 12:46:40|103.93|102.63|103.94|102.64|103.94|102.64|103.93|102.63|2
1656247610000|2022-06-26 12:46:50|103.93|102.63|103.93|102.63|103.93|102.63|103.93|102.63|1
1656247620000|2022-06-26 12:47:00|103.92|102.62|103.86|102.56|103.92|102.62|103.86|102.56|5
1656247630000|2022-06-26 12:47:10|103.85|102.55|103.85|102.55|103.85|102.55|103.85|102.55|1
1656247640000|2022-06-26 12:47:20|103.91|102.61|103.92|102.62|103.92|102.62|103.91|102.61|2
1656247650000|2022-06-26 12:47:30|103.93|102.63|103.95|102.65|103.95|102.65|103.91|102.61|7
1656247660000|2022-06-26 12:47:40|103.94|102.64|103.94|102.64|103.95|102.65|103.94|102.64|3
1656247670000|2022-06-26 12:47:50|103.97|102.67|103.98|102.68|103.98|102.68|103.97|102.67|2
1656247680000|2022-06-26 12:48:00|103.97|102.67|103.97|102.67|103.97|102.67|103.97|102.67|1
1656247690000|2022-06-26 12:48:10|103.98|102.68|103.89|102.59|103.98|102.68|103.89|102.59|8
1656247700000|2022-06-26 12:48:20|103.88|102.58|103.85|102.55|103.88|102.58|103.85|102.55|3
1656247710000|2022-06-26 12:48:30|103.84|102.54|103.84|102.54|103.84|102.54|103.84|102.54|1
1656247720000|2022-06-26 12:48:40|103.85|102.55|103.84|102.54|103.85|102.55|103.84|102.54|2
1656247730000|2022-06-26 12:48:50|103.83|102.53|103.84|102.54|103.84|102.54|103.83|102.53|2
1656247740000|2022-06-26 12:49:00|103.83|102.53|103.8|102.5|103.83|102.53|103.8|102.5|3
1656247750000|2022-06-26 12:49:10|103.79|102.49|103.79|102.49|103.79|102.49|103.78|102.48|3
1656247790000|2022-06-26 12:49:50|103.8|102.5|103.82|102.52|103.82|102.52|103.8|102.5|2
1656247840000|2022-06-26 12:50:40|103.84|102.54|103.84|102.54|103.85|102.55|103.84|102.54|3
1656247850000|2022-06-26 12:50:50|103.85|102.55|103.85|102.55|103.86|102.56|103.85|102.55|3
1656247880000|2022-06-26 12:51:20|103.84|102.54|103.83|102.53|103.84|102.54|103.83|102.53|2
1656247900000|2022-06-26 12:51:40|103.82|102.52|103.82|102.52|103.82|102.52|103.82|102.52|1
1656247910000|2022-06-26 12:51:50|103.84|102.54|103.83|102.53|103.84|102.54|103.83|102.53|2
1656247920000|2022-06-26 12:52:00|103.81|102.51|103.83|102.53|103.83|102.53|103.81|102.51|3
1656247950000|2022-06-26 12:52:30|103.82|102.52|103.82|102.52|103.82|102.52|103.82|102.52|1
1656247960000|2022-06-26 12:52:40|103.83|102.53|103.85|102.55|103.86|102.56|103.83|102.53|7
1656247990000|2022-06-26 12:53:10|103.83|102.53|103.84|102.54|103.84|102.54|103.83|102.53|6
1656248010000|2022-06-26 12:53:30|103.83|102.53|103.77|102.47|103.83|102.53|103.77|102.47|6
1656248020000|2022-06-26 12:53:40|103.78|102.48|103.8|102.5|103.8|102.5|103.78|102.48|2
1656248030000|2022-06-26 12:53:50|103.81|102.51|103.77|102.47|103.81|102.51|103.77|102.47|4
1656248040000|2022-06-26 12:54:00|103.81|102.51|103.77|102.47|103.82|102.52|103.77|102.47|7
1656248050000|2022-06-26 12:54:10|103.76|102.46|103.75|102.45|103.76|102.46|103.75|102.45|2
1656248060000|2022-06-26 12:54:20|103.74|102.44|103.72|102.42|103.74|102.44|103.72|102.42|3
1656248070000|2022-06-26 12:54:30|103.71|102.41|103.71|102.41|103.71|102.41|103.71|102.41|1
1656248080000|2022-06-26 12:54:40|103.7|102.4|103.47|102.17|103.7|102.4|103.47|102.17|11
1656248090000|2022-06-26 12:54:50|103.46|102.16|103.42|102.12|103.46|102.16|103.42|102.12|5
1656248110000|2022-06-26 12:55:10|103.32|102.02|103.28|101.98|103.32|102.02|103.27|101.97|8
1656248120000|2022-06-26 12:55:20|103.27|101.97|103.08|101.78|103.28|101.98|103.08|101.78|18
1656248130000|2022-06-26 12:55:30|103.07|101.77|102.93|101.63|103.07|101.77|102.89|101.59|16
1656248140000|2022-06-26 12:55:40|102.96|101.66|102.98|101.68|103.02|101.72|102.96|101.66|11
1656248150000|2022-06-26 12:55:50|102.97|101.67|103.03|101.73|103.04|101.74|102.97|101.67|9
1656248160000|2022-06-26 12:56:00|103.01|101.71|102.93|101.63|103.01|101.71|102.93|101.63|8
1656248170000|2022-06-26 12:56:10|102.91|101.61|102.93|101.63|102.93|101.63|102.87|101.57|9
1656248180000|2022-06-26 12:56:20|102.96|101.66|102.89|101.59|102.96|101.66|102.89|101.59|13
1656248190000|2022-06-26 12:56:30|102.88|101.58|102.76|101.46|102.88|101.58|102.76|101.46|9
1656248200000|2022-06-26 12:56:40|102.75|101.45|102.68|101.38|102.75|101.45|102.67|101.37|17
1656248210000|2022-06-26 12:56:50|102.66|101.36|102.6|101.3|102.68|101.38|102.6|101.3|17
1656248220000|2022-06-26 12:57:00|102.61|101.31|102.63|101.33|102.63|101.33|102.61|101.31|4
1656248230000|2022-06-26 12:57:10|102.65|101.35|102.88|101.58|102.9|101.6|102.65|101.35|16
1656248240000|2022-06-26 12:57:20|102.87|101.57|102.76|101.46|102.92|101.62|102.76|101.46|20
1656248250000|2022-06-26 12:57:30|102.75|101.45|102.67|101.37|102.75|101.45|102.67|101.37|18
1656248260000|2022-06-26 12:57:40|102.66|101.36|102.65|101.35|102.66|101.36|102.63|101.33|6
1656248270000|2022-06-26 12:57:50|102.64|101.34|102.65|101.35|102.65|101.35|102.62|101.32|7
1656248280000|2022-06-26 12:58:00|102.64|101.34|102.53|101.23|102.64|101.34|102.53|101.23|8
1656248290000|2022-06-26 12:58:10|102.54|101.24|102.54|101.24|102.54|101.24|102.54|101.24|1
1656248300000|2022-06-26 12:58:20|102.53|101.23|102.53|101.23|102.53|101.23|102.53|101.23|1
1656248310000|2022-06-26 12:58:30|102.54|101.24|102.52|101.22|102.54|101.24|102.52|101.22|3
1656248320000|2022-06-26 12:58:40|102.51|101.21|102.34|101.04|102.51|101.21|102.34|101.04|11
1656248330000|2022-06-26 12:58:50|102.28|100.98|102.19|100.89|102.28|100.98|102.19|100.89|7
1656248340000|2022-06-26 12:59:00|102.11|100.81|102.11|100.81|102.11|100.81|102.03|100.73|10
1656248350000|2022-06-26 12:59:10|102.12|100.82|102.22|100.92|102.26|100.96|102.12|100.82|12
1656248360000|2022-06-26 12:59:20|102.21|100.91|102.17|100.87|102.23|100.93|102.17|100.87|11
1656248370000|2022-06-26 12:59:30|102.18|100.88|102.21|100.91|102.21|100.91|102.18|100.88|5
1656248380000|2022-06-26 12:59:40|102.22|100.92|102.23|100.93|102.29|100.99|102.22|100.92|8
1656248390000|2022-06-26 12:59:50|102.22|100.92|102.29|100.99|102.32|101.02|102.2|100.9|12
1656248400000|2022-06-26 13:00:00|102.27|100.97|102.33|101.03|102.33|101.03|102.27|100.97|5
1656248410000|2022-06-26 13:00:10|102.34|101.04|102.35|101.05|102.38|101.08|102.34|101.04|4
1656248420000|2022-06-26 13:00:20|102.31|101.01|102.34|101.04|102.39|101.09|102.31|101.01|10
1656248430000|2022-06-26 13:00:30|102.35|101.05|102.27|100.97|102.35|101.05|102.26|100.96|13
1656248440000|2022-06-26 13:00:40|102.26|100.96|102.16|100.86|102.26|100.96|102.16|100.86|11
1656248450000|2022-06-26 13:00:50|102.17|100.87|102.16|100.86|102.22|100.92|102.16|100.86|18
1656248460000|2022-06-26 13:01:00|102.15|100.85|102.21|100.91|102.22|100.92|102.14|100.84|11
1656248470000|2022-06-26 13:01:10|102.15|100.85|102.19|100.89|102.22|100.92|102.15|100.85|15
1656248480000|2022-06-26 13:01:20|102.2|100.9|102.17|100.87|102.2|100.9|102.17|100.87|6
1656248490000|2022-06-26 13:01:30|102.16|100.86|102.2|100.9|102.2|100.9|102.15|100.85|5
1656248500000|2022-06-26 13:01:40|102.19|100.89|102.19|100.89|102.19|100.89|102.13|100.83|8
1656248530000|2022-06-26 13:02:10|102.2|100.9|102.31|101.01|102.31|101.01|102.2|100.9|6
1656248540000|2022-06-26 13:02:20|102.32|101.02|102.32|101.02|102.32|101.02|102.32|101.02|1
1656248550000|2022-06-26 13:02:30|102.31|101.01|102.33|101.03|102.33|101.03|102.26|100.96|10
1656248570000|2022-06-26 13:02:50|102.32|101.02|102.32|101.02|102.32|101.02|102.32|101.02|1
1656248600000|2022-06-26 13:03:20|102.33|101.03|102.36|101.06|102.36|101.06|102.33|101.03|7
1656248610000|2022-06-26 13:03:30|102.37|101.07|102.35|101.05|102.4|101.1|102.35|101.05|7
1656248620000|2022-06-26 13:03:40|102.38|101.08|102.38|101.08|102.38|101.08|102.36|101.06|5
1656248630000|2022-06-26 13:03:50|102.37|101.07|102.35|101.05|102.37|101.07|102.35|101.05|3
1656248640000|2022-06-26 13:04:00|102.34|101.04|102.4|101.1|102.4|101.1|102.34|101.04|7
1656248650000|2022-06-26 13:04:10|102.39|101.09|102.36|101.06|102.4|101.1|102.36|101.06|5
1656248660000|2022-06-26 13:04:20|102.37|101.07|102.39|101.09|102.39|101.09|102.37|101.07|5
1656248670000|2022-06-26 13:04:30|102.38|101.08|102.37|101.07|102.38|101.08|102.37|101.07|4
1656248680000|2022-06-26 13:04:40|102.38|101.08|102.35|101.05|102.38|101.08|102.33|101.03|6
1656248690000|2022-06-26 13:04:50|102.36|101.06|102.36|101.06|102.37|101.07|102.36|101.06|3
1656248700000|2022-06-26 13:05:00|102.35|101.05|102.36|101.06|102.36|101.06|102.35|101.05|2
1656248710000|2022-06-26 13:05:10|102.35|101.05|102.34|101.04|102.35|101.05|102.33|101.03|5
1656248720000|2022-06-26 13:05:20|102.33|101.03|102.23|100.93|102.33|101.03|102.23|100.93|9
1656248730000|2022-06-26 13:05:30|102.24|100.94|102.21|100.91|102.24|100.94|102.15|100.85|14
1656248740000|2022-06-26 13:05:40|102.22|100.92|102.22|100.92|102.23|100.93|102.22|100.92|3
1656248750000|2022-06-26 13:05:50|102.21|100.91|102.19|100.89|102.21|100.91|102.17|100.87|5
1656248760000|2022-06-26 13:06:00|102.18|100.88|102.13|100.83|102.18|100.88|102.11|100.81|8
1656248770000|2022-06-26 13:06:10|102.12|100.82|102.09|100.79|102.12|100.82|102.07|100.77|13
1656248780000|2022-06-26 13:06:20|102.08|100.78|101.94|100.64|102.08|100.78|101.94|100.64|17
1656248790000|2022-06-26 13:06:30|101.96|100.66|101.76|100.46|101.99|100.69|101.76|100.46|14
1656248800000|2022-06-26 13:06:40|101.78|100.48|101.87|100.57|101.92|100.62|101.78|100.48|18
1656248810000|2022-06-26 13:06:50|101.91|100.61|101.91|100.61|101.93|100.63|101.87|100.57|19
1656248820000|2022-06-26 13:07:00|101.9|100.6|101.99|100.69|101.99|100.69|101.9|100.6|13
1656248830000|2022-06-26 13:07:10|101.98|100.68|102.02|100.72|102.02|100.72|101.97|100.67|9
1656248840000|2022-06-26 13:07:20|102.03|100.73|102.04|100.74|102.12|100.82|102.03|100.73|12
1656248850000|2022-06-26 13:07:30|102.03|100.73|102.02|100.72|102.05|100.75|102.02|100.72|8
1656248860000|2022-06-26 13:07:40|102.01|100.71|101.93|100.63|102.01|100.71|101.92|100.62|9
1656248870000|2022-06-26 13:07:50|101.94|100.64|102.01|100.71|102.01|100.71|101.94|100.64|13
1656248880000|2022-06-26 13:08:00|102.02|100.72|101.99|100.69|102.03|100.73|101.99|100.69|7
1656248890000|2022-06-26 13:08:10|101.98|100.68|101.94|100.64|101.98|100.68|101.94|100.64|4
1656248900000|2022-06-26 13:08:20|101.95|100.65|101.98|100.68|101.99|100.69|101.94|100.64|8
1656248910000|2022-06-26 13:08:30|101.99|100.69|101.99|100.69|101.99|100.69|101.98|100.68|3
1656248920000|2022-06-26 13:08:40|102|100.7|102.19|100.89|102.19|100.89|102|100.7|11
1656248930000|2022-06-26 13:08:50|102.2|100.9|102.22|100.92|102.23|100.93|102.2|100.9|6
1656248940000|2022-06-26 13:09:00|102.23|100.93|102.21|100.91|102.23|100.93|102.2|100.9|9
1656248950000|2022-06-26 13:09:10|102.18|100.88|102.19|100.89|102.2|100.9|102.17|100.87|8
1656248960000|2022-06-26 13:09:20|102.18|100.88|102.13|100.83|102.18|100.88|102.13|100.83|7
1656248970000|2022-06-26 13:09:30|102.14|100.84|102.1|100.8|102.14|100.84|102.09|100.79|8
1656248980000|2022-06-26 13:09:40|102.09|100.79|102.1|100.8|102.1|100.8|102.08|100.78|3
1656248990000|2022-06-26 13:09:50|102.09|100.79|102.12|100.82|102.12|100.82|102.09|100.79|7
1656249000000|2022-06-26 13:10:00|102.11|100.81|102.11|100.81|102.12|100.82|102.11|100.81|5
1656249010000|2022-06-26 13:10:10|102.1|100.8|102.06|100.76|102.1|100.8|102.01|100.71|14
1656249020000|2022-06-26 13:10:20|102.05|100.75|102.1|100.8|102.1|100.8|102.03|100.73|5
1656249030000|2022-06-26 13:10:30|102.06|100.76|102.12|100.82|102.12|100.82|102.04|100.74|7
1656249040000|2022-06-26 13:10:40|102.11|100.81|102.1|100.8|102.11|100.81|102.1|100.8|2
1656249050000|2022-06-26 13:10:50|102.09|100.79|102.11|100.81|102.11|100.81|102.06|100.76|8
1656249060000|2022-06-26 13:11:00|102.1|100.8|102.11|100.81|102.11|100.81|102.1|100.8|6
1656249070000|2022-06-26 13:11:10|102.12|100.82|102.19|100.89|102.19|100.89|102.12|100.82|4
1656249080000|2022-06-26 13:11:20|102.2|100.9|102.15|100.85|102.2|100.9|102.15|100.85|3
1656249090000|2022-06-26 13:11:30|102.16|100.86|102.12|100.82|102.2|100.9|102.12|100.82|12
1656249100000|2022-06-26 13:11:40|102.11|100.81|102.11|100.81|102.12|100.82|102.11|100.81|3
1656249130000|2022-06-26 13:12:10|102.1|100.8|102.1|100.8|102.1|100.8|102.1|100.8|1
1656249140000|2022-06-26 13:12:20|102.11|100.81|102.1|100.8|102.12|100.82|102.1|100.8|4
1656249150000|2022-06-26 13:12:30|102.08|100.78|102.03|100.73|102.08|100.78|102.03|100.73|4
1656249160000|2022-06-26 13:12:40|102.02|100.72|102.03|100.73|102.04|100.74|102.02|100.72|5
1656249170000|2022-06-26 13:12:50|102.02|100.72|102.09|100.79|102.09|100.79|102.02|100.72|4
1656249180000|2022-06-26 13:13:00|102.1|100.8|102.2|100.9|102.2|100.9|102.1|100.8|6
1656249190000|2022-06-26 13:13:10|102.19|100.89|102.2|100.9|102.2|100.9|102.18|100.88|4
1656249200000|2022-06-26 13:13:20|102.21|100.91|102.22|100.92|102.22|100.92|102.21|100.91|2
1656249210000|2022-06-26 13:13:30|102.21|100.91|102.2|100.9|102.21|100.91|102.19|100.89|3
1656249230000|2022-06-26 13:13:50|102.21|100.91|102.27|100.97|102.29|100.99|102.21|100.91|6
1656249240000|2022-06-26 13:14:00|102.28|100.98|102.31|101.01|102.33|101.03|102.28|100.98|7
1656249250000|2022-06-26 13:14:10|102.32|101.02|102.31|101.01|102.32|101.02|102.31|101.01|2
1656249280000|2022-06-26 13:14:40|102.32|101.02|102.36|101.06|102.36|101.06|102.32|101.02|3
1656249290000|2022-06-26 13:14:50|102.38|101.08|102.41|101.11|102.41|101.11|102.38|101.08|5
1656249310000|2022-06-26 13:15:10|102.42|101.12|102.41|101.11|102.42|101.12|102.41|101.11|2
1656249330000|2022-06-26 13:15:30|102.42|101.12|102.49|101.19|102.49|101.19|102.42|101.12|6
1656249340000|2022-06-26 13:15:40|102.5|101.2|102.5|101.2|102.52|101.22|102.5|101.2|5
1656249350000|2022-06-26 13:15:50|102.51|101.21|102.47|101.17|102.51|101.21|102.46|101.16|9
1656249360000|2022-06-26 13:16:00|102.45|101.15|102.38|101.08|102.45|101.15|102.38|101.08|10
1656249370000|2022-06-26 13:16:10|102.41|101.11|102.42|101.12|102.42|101.12|102.41|101.11|4
1656249380000|2022-06-26 13:16:20|102.41|101.11|102.41|101.11|102.41|101.11|102.4|101.1|3
1656249390000|2022-06-26 13:16:30|102.4|101.1|102.3|101|102.4|101.1|102.29|100.99|12
1656249400000|2022-06-26 13:16:40|102.28|100.98|102.28|100.98|102.28|100.98|102.28|100.98|1
1656249410000|2022-06-26 13:16:50|102.27|100.97|102.22|100.92|102.27|100.97|102.22|100.92|5
1656249420000|2022-06-26 13:17:00|102.18|100.88|102.12|100.82|102.18|100.88|102.12|100.82|9
1656249430000|2022-06-26 13:17:10|102.11|100.81|102.19|100.89|102.19|100.89|102.09|100.79|9
1656249440000|2022-06-26 13:17:20|102.18|100.88|102.31|101.01|102.31|101.01|102.18|100.88|9
1656249450000|2022-06-26 13:17:30|102.3|101|102.3|101|102.3|101|102.3|101|1
1656249460000|2022-06-26 13:17:40|102.31|101.01|102.31|101.01|102.31|101.01|102.31|101.01|1
1656249470000|2022-06-26 13:17:50|102.3|101|102.23|100.93|102.3|101|102.21|100.91|11
1656249490000|2022-06-26 13:18:10|102.25|100.95|102.4|101.1|102.4|101.1|102.25|100.95|15
1656249500000|2022-06-26 13:18:20|102.39|101.09|102.39|101.09|102.39|101.09|102.39|101.09|1
1656249510000|2022-06-26 13:18:30|102.38|101.08|102.39|101.09|102.39|101.09|102.38|101.08|2
1656249520000|2022-06-26 13:18:40|102.38|101.08|102.37|101.07|102.38|101.08|102.3|101|10
1656249530000|2022-06-26 13:18:50|102.36|101.06|102.36|101.06|102.36|101.06|102.36|101.06|1
1656249540000|2022-06-26 13:19:00|102.31|101.01|102.3|101|102.31|101.01|102.3|101|4
1656249550000|2022-06-26 13:19:10|102.32|101.02|102.29|100.99|102.32|101.02|102.29|100.99|4
1656249570000|2022-06-26 13:19:30|102.3|101|102.27|100.97|102.3|101|102.27|100.97|3
1656249580000|2022-06-26 13:19:40|102.29|100.99|102.3|101|102.3|101|102.28|100.98|4
1656249590000|2022-06-26 13:19:50|102.29|100.99|102.29|100.99|102.29|100.99|102.27|100.97|4
1656249600000|2022-06-26 13:20:00|102.28|100.98|102.39|101.09|102.39|101.09|102.28|100.98|8
1656249620000|2022-06-26 13:20:20|102.42|101.12|102.48|101.18|102.48|101.18|102.42|101.12|3
1656249630000|2022-06-26 13:20:30|102.49|101.19|102.48|101.18|102.49|101.19|102.47|101.17|3
1656249640000|2022-06-26 13:20:40|102.47|101.17|102.47|101.17|102.48|101.18|102.47|101.17|3
1656249650000|2022-06-26 13:20:50|102.48|101.18|102.48|101.18|102.48|101.18|102.48|101.18|1
1656249660000|2022-06-26 13:21:00|102.47|101.17|102.46|101.16|102.47|101.17|102.45|101.15|3
1656249670000|2022-06-26 13:21:10|102.47|101.17|102.47|101.17|102.47|101.17|102.47|101.17|1
1656249710000|2022-06-26 13:21:50|102.46|101.16|102.43|101.13|102.46|101.16|102.4|101.1|7
1656249720000|2022-06-26 13:22:00|102.44|101.14|102.44|101.14|102.44|101.14|102.44|101.14|1
1656249730000|2022-06-26 13:22:10|102.46|101.16|102.44|101.14|102.48|101.18|102.41|101.11|10
1656249740000|2022-06-26 13:22:20|102.45|101.15|102.45|101.15|102.45|101.15|102.45|101.15|1
1656249760000|2022-06-26 13:22:40|102.46|101.16|102.47|101.17|102.48|101.18|102.46|101.16|3
1656249770000|2022-06-26 13:22:50|102.5|101.2|102.49|101.19|102.5|101.2|102.49|101.19|2
1656249780000|2022-06-26 13:23:00|102.48|101.18|102.45|101.15|102.48|101.18|102.45|101.15|4
1656249790000|2022-06-26 13:23:10|102.41|101.11|102.41|101.11|102.41|101.11|102.41|101.11|1
1656249800000|2022-06-26 13:23:20|102.44|101.14|102.46|101.16|102.47|101.17|102.44|101.14|5
1656249810000|2022-06-26 13:23:30|102.47|101.17|102.51|101.21|102.51|101.21|102.47|101.17|3
1656249820000|2022-06-26 13:23:40|102.49|101.19|102.51|101.21|102.51|101.21|102.49|101.19|5
1656249830000|2022-06-26 13:23:50|102.5|101.2|102.48|101.18|102.5|101.2|102.48|101.18|2
1656249840000|2022-06-26 13:24:00|102.45|101.15|102.46|101.16|102.47|101.17|102.45|101.15|4
1656249850000|2022-06-26 13:24:10|102.47|101.17|102.47|101.17|102.47|101.17|102.47|101.17|1
1656249860000|2022-06-26 13:24:20|102.46|101.16|102.45|101.15|102.47|101.17|102.45|101.15|6
1656249870000|2022-06-26 13:24:30|102.44|101.14|102.44|101.14|102.44|101.14|102.43|101.13|3
1656249880000|2022-06-26 13:24:40|102.48|101.18|102.42|101.12|102.48|101.18|102.42|101.12|6
1656249890000|2022-06-26 13:24:50|102.44|101.14|102.44|101.14|102.44|101.14|102.44|101.14|1
1656249900000|2022-06-26 13:25:00|102.46|101.16|102.47|101.17|102.47|101.17|102.46|101.16|2
1656249910000|2022-06-26 13:25:10|102.46|101.16|102.46|101.16|102.46|101.16|102.46|101.16|1
1656249920000|2022-06-26 13:25:20|102.45|101.15|102.42|101.12|102.46|101.16|102.42|101.12|6
1656249930000|2022-06-26 13:25:30|102.41|101.11|102.4|101.1|102.41|101.11|102.4|101.1|4
1656249940000|2022-06-26 13:25:40|102.39|101.09|102.39|101.09|102.4|101.1|102.38|101.08|4
1656249950000|2022-06-26 13:25:50|102.38|101.08|102.4|101.1|102.4|101.1|102.38|101.08|2
1656249960000|2022-06-26 13:26:00|102.39|101.09|102.38|101.08|102.39|101.09|102.38|101.08|2
1656249970000|2022-06-26 13:26:10|102.37|101.07|102.37|101.07|102.37|101.07|102.34|101.04|5
1656249990000|2022-06-26 13:26:30|102.38|101.08|102.38|101.08|102.38|101.08|102.38|101.08|1
1656250000000|2022-06-26 13:26:40|102.37|101.07|102.37|101.07|102.37|101.07|102.34|101.04|5
1656250010000|2022-06-26 13:26:50|102.38|101.08|102.34|101.04|102.39|101.09|102.32|101.02|8
1656250020000|2022-06-26 13:27:00|102.36|101.06|102.21|100.91|102.36|101.06|102.21|100.91|10
1656250030000|2022-06-26 13:27:10|102.19|100.89|102.25|100.95|102.26|100.96|102.19|100.89|6
1656250040000|2022-06-26 13:27:20|102.23|100.93|102.19|100.89|102.24|100.94|102.19|100.89|6
1656250050000|2022-06-26 13:27:30|102.18|100.88|102.17|100.87|102.18|100.88|102.17|100.87|4
1656250060000|2022-06-26 13:27:40|102.16|100.86|102.17|100.87|102.17|100.87|102.16|100.86|2
1656250070000|2022-06-26 13:27:50|102.14|100.84|102.18|100.88|102.18|100.88|102.14|100.84|6
1656250080000|2022-06-26 13:28:00|102.17|100.87|102.16|100.86|102.17|100.87|102.16|100.86|2
1656250090000|2022-06-26 13:28:10|102.17|100.87|102.17|100.87|102.17|100.87|102.17|100.87|1
1656250100000|2022-06-26 13:28:20|102.16|100.86|102.16|100.86|102.16|100.86|102.16|100.86|1
1656250110000|2022-06-26 13:28:30|102.14|100.84|102.16|100.86|102.16|100.86|102.14|100.84|2
1656250120000|2022-06-26 13:28:40|102.15|100.85|102.16|100.86|102.17|100.87|102.15|100.85|4
1656250130000|2022-06-26 13:28:50|102.17|100.87|102.23|100.93|102.23|100.93|102.17|100.87|3
1656250140000|2022-06-26 13:29:00|102.24|100.94|102.23|100.93|102.24|100.94|102.23|100.93|4
1656250150000|2022-06-26 13:29:10|102.21|100.91|102.18|100.88|102.22|100.92|102.18|100.88|5
1656250160000|2022-06-26 13:29:20|102.19|100.89|102.31|101.01|102.35|101.05|102.19|100.89|15
1656250180000|2022-06-26 13:29:40|102.3|101|102.3|101|102.31|101.01|102.3|101|3
1656250190000|2022-06-26 13:29:50|102.29|100.99|102.29|100.99|102.29|100.99|102.28|100.98|3
1656250200000|2022-06-26 13:30:00|102.28|100.98|102.21|100.91|102.28|100.98|102.21|100.91|7
1656250210000|2022-06-26 13:30:10|102.22|100.92|102.29|100.99|102.29|100.99|102.22|100.92|5
1656250220000|2022-06-26 13:30:20|102.3|101|102.3|101|102.3|101|102.3|101|1
1656250230000|2022-06-26 13:30:30|102.29|100.99|102.25|100.95|102.29|100.99|102.25|100.95|3
1656250240000|2022-06-26 13:30:40|102.24|100.94|102.22|100.92|102.24|100.94|102.22|100.92|5
1656250250000|2022-06-26 13:30:50|102.21|100.91|102.18|100.88|102.21|100.91|102.15|100.85|9
1656250260000|2022-06-26 13:31:00|102.17|100.87|102.27|100.97|102.28|100.98|102.17|100.87|8
1656250270000|2022-06-26 13:31:10|102.31|101.01|102.3|101|102.32|101.02|102.29|100.99|7
1656250300000|2022-06-26 13:31:40|102.31|101.01|102.3|101|102.31|101.01|102.3|101|2
1656250310000|2022-06-26 13:31:50|102.31|101.01|102.34|101.04|102.36|101.06|102.31|101.01|5
1656250320000|2022-06-26 13:32:00|102.33|101.03|102.32|101.02|102.33|101.03|102.32|101.02|2
1656250330000|2022-06-26 13:32:10|102.31|101.01|102.32|101.02|102.32|101.02|102.31|101.01|2
1656250340000|2022-06-26 13:32:20|102.33|101.03|102.36|101.06|102.37|101.07|102.33|101.03|4
1656250360000|2022-06-26 13:32:40|102.37|101.07|102.37|101.07|102.37|101.07|102.36|101.06|3
1656250370000|2022-06-26 13:32:50|102.36|101.06|102.36|101.06|102.36|101.06|102.35|101.05|3
1656250380000|2022-06-26 13:33:00|102.35|101.05|102.39|101.09|102.39|101.09|102.35|101.05|8
1656250390000|2022-06-26 13:33:10|102.38|101.08|102.39|101.09|102.4|101.1|102.38|101.08|4
1656250400000|2022-06-26 13:33:20|102.4|101.1|102.4|101.1|102.4|101.1|102.4|101.1|1
1656250410000|2022-06-26 13:33:30|102.41|101.11|102.38|101.08|102.41|101.11|102.34|101.04|11
1656250420000|2022-06-26 13:33:40|102.39|101.09|102.37|101.07|102.39|101.09|102.36|101.06|6
1656250450000|2022-06-26 13:34:10|102.36|101.06|102.33|101.03|102.36|101.06|102.33|101.03|8
1656250460000|2022-06-26 13:34:20|102.34|101.04|102.33|101.03|102.34|101.04|102.32|101.02|4
1656250480000|2022-06-26 13:34:40|102.32|101.02|102.32|101.02|102.32|101.02|102.32|101.02|1
1656250490000|2022-06-26 13:34:50|102.33|101.03|102.34|101.04|102.36|101.06|102.33|101.03|7
1656250500000|2022-06-26 13:35:00|102.38|101.08|102.38|101.08|102.38|101.08|102.37|101.07|3
1656250510000|2022-06-26 13:35:10|102.37|101.07|102.37|101.07|102.37|101.07|102.37|101.07|1
1656250520000|2022-06-26 13:35:20|102.38|101.08|102.38|101.08|102.38|101.08|102.38|101.08|1
1656250530000|2022-06-26 13:35:30|102.39|101.09|102.38|101.08|102.39|101.09|102.38|101.08|2
1656250540000|2022-06-26 13:35:40|102.37|101.07|102.34|101.04|102.37|101.07|102.34|101.04|4
1656250550000|2022-06-26 13:35:50|102.35|101.05|102.38|101.08|102.38|101.08|102.35|101.05|5
1656250580000|2022-06-26 13:36:20|102.39|101.09|102.39|101.09|102.39|101.09|102.38|101.08|3
1656250590000|2022-06-26 13:36:30|102.38|101.08|102.38|101.08|102.38|101.08|102.38|101.08|1
1656250600000|2022-06-26 13:36:40|102.39|101.09|102.42|101.12|102.43|101.13|102.39|101.09|5
1656250610000|2022-06-26 13:36:50|102.39|101.09|102.36|101.06|102.39|101.09|102.36|101.06|4
1656250620000|2022-06-26 13:37:00|102.37|101.07|102.37|101.07|102.37|101.07|102.36|101.06|5
1656250630000|2022-06-26 13:37:10|102.36|101.06|102.37|101.07|102.38|101.08|102.36|101.06|3
1656250680000|2022-06-26 13:38:00|102.36|101.06|102.33|101.03|102.36|101.06|102.33|101.03|6
1656250690000|2022-06-26 13:38:10|102.36|101.06|102.39|101.09|102.39|101.09|102.36|101.06|8
1656250700000|2022-06-26 13:38:20|102.38|101.08|102.38|101.08|102.38|101.08|102.38|101.08|1
1656250720000|2022-06-26 13:38:40|102.37|101.07|102.37|101.07|102.37|101.07|102.37|101.07|1
1656250730000|2022-06-26 13:38:50|102.35|101.05|102.35|101.05|102.35|101.05|102.34|101.04|3
1656250740000|2022-06-26 13:39:00|102.36|101.06|102.36|101.06|102.36|101.06|102.36|101.06|1
1656250750000|2022-06-26 13:39:10|102.35|101.05|102.13|100.83|102.35|101.05|102.12|100.82|17
1656250760000|2022-06-26 13:39:20|102.12|100.82|102.1|100.8|102.13|100.83|102.09|100.79|6
1656250770000|2022-06-26 13:39:30|102.09|100.79|102.04|100.74|102.09|100.79|102.04|100.74|5
1656250780000|2022-06-26 13:39:40|102.03|100.73|102.06|100.76|102.08|100.78|102.02|100.72|8
1656250790000|2022-06-26 13:39:50|102.05|100.75|102.08|100.78|102.09|100.79|102.05|100.75|3
1656250800000|2022-06-26 13:40:00|102.09|100.79|102.02|100.72|102.09|100.79|102.02|100.72|9
1656250810000|2022-06-26 13:40:10|102|100.7|102.07|100.77|102.07|100.77|102|100.7|5
1656250820000|2022-06-26 13:40:20|102.08|100.78|102.16|100.86|102.17|100.87|102.08|100.78|8
1656250830000|2022-06-26 13:40:30|102.17|100.87|102.11|100.81|102.19|100.89|102.11|100.81|10
1656250840000|2022-06-26 13:40:40|102.1|100.8|102.16|100.86|102.16|100.86|102.1|100.8|3
1656250850000|2022-06-26 13:40:50|102.17|100.87|102.23|100.93|102.25|100.95|102.17|100.87|7
1656250860000|2022-06-26 13:41:00|102.2|100.9|102.18|100.88|102.2|100.9|102.18|100.88|5
1656250870000|2022-06-26 13:41:10|102.17|100.87|102.17|100.87|102.17|100.87|102.15|100.85|5
1656250880000|2022-06-26 13:41:20|102.19|100.89|102.17|100.87|102.19|100.89|102.17|100.87|3
1656250890000|2022-06-26 13:41:30|102.16|100.86|102.16|100.86|102.16|100.86|102.16|100.86|1
1656250900000|2022-06-26 13:41:40|102.18|100.88|102.19|100.89|102.19|100.89|102.18|100.88|2
1656250920000|2022-06-26 13:42:00|102.18|100.88|102.1|100.8|102.18|100.88|102.1|100.8|5
1656250930000|2022-06-26 13:42:10|102.09|100.79|102.03|100.73|102.09|100.79|102.03|100.73|6
1656250940000|2022-06-26 13:42:20|102.01|100.71|102.03|100.73|102.03|100.73|102|100.7|4
1656250950000|2022-06-26 13:42:30|102.02|100.72|102.02|100.72|102.02|100.72|102.02|100.72|1
1656250960000|2022-06-26 13:42:40|102.01|100.71|102|100.7|102.02|100.72|102|100.7|4
1656250970000|2022-06-26 13:42:50|102.01|100.71|102|100.7|102.01|100.71|102|100.7|2
1656250990000|2022-06-26 13:43:10|102.01|100.71|102.01|100.71|102.02|100.72|102.01|100.71|5
1656251000000|2022-06-26 13:43:20|102.02|100.72|102.01|100.71|102.02|100.72|102.01|100.71|2
1656251030000|2022-06-26 13:43:50|102.02|100.72|102.02|100.72|102.02|100.72|102.02|100.72|1
1656251060000|2022-06-26 13:44:20|102.01|100.71|102.01|100.71|102.01|100.71|102.01|100.71|1
1656251100000|2022-06-26 13:45:00|102.02|100.72|102.06|100.76|102.06|100.76|102.02|100.72|3
1656251110000|2022-06-26 13:45:10|102.08|100.78|102.11|100.81|102.12|100.82|102.08|100.78|5
1656251120000|2022-06-26 13:45:20|102.1|100.8|102.1|100.8|102.11|100.81|102.06|100.76|7
1656251130000|2022-06-26 13:45:30|102.09|100.79|102.02|100.72|102.09|100.79|102.02|100.72|8
1656251140000|2022-06-26 13:45:40|102.01|100.71|102.01|100.71|102.02|100.72|102.01|100.71|3
1656251150000|2022-06-26 13:45:50|102.02|100.72|102.07|100.77|102.07|100.77|102.02|100.72|4
1656251160000|2022-06-26 13:46:00|102.06|100.76|102.06|100.76|102.07|100.77|102.05|100.75|4
1656251170000|2022-06-26 13:46:10|102.07|100.77|102.06|100.76|102.07|100.77|102.06|100.76|2
1656251180000|2022-06-26 13:46:20|102.05|100.75|102.07|100.77|102.08|100.78|102.05|100.75|4
1656251190000|2022-06-26 13:46:30|102.08|100.78|102.11|100.81|102.11|100.81|102.08|100.78|4
1656251200000|2022-06-26 13:46:40|102.1|100.8|102.06|100.76|102.1|100.8|102.05|100.75|6
1656251220000|2022-06-26 13:47:00|102.07|100.77|102.07|100.77|102.07|100.77|102.07|100.77|1
1656251230000|2022-06-26 13:47:10|102.06|100.76|102.02|100.72|102.06|100.76|102.02|100.72|3
1656251240000|2022-06-26 13:47:20|102.04|100.74|102.16|100.86|102.16|100.86|102.04|100.74|11
1656251250000|2022-06-26 13:47:30|102.15|100.85|102.11|100.81|102.15|100.85|102.05|100.75|13
1656251260000|2022-06-26 13:47:40|102.12|100.82|102.06|100.76|102.13|100.83|102.05|100.75|9
1656251270000|2022-06-26 13:47:50|102.07|100.77|102.12|100.82|102.12|100.82|102.07|100.77|3
1656251280000|2022-06-26 13:48:00|102.13|100.83|102.1|100.8|102.13|100.83|102.1|100.8|4
1656251300000|2022-06-26 13:48:20|102.11|100.81|102.11|100.81|102.11|100.81|102.11|100.81|1
1656251310000|2022-06-26 13:48:30|102.1|100.8|102.15|100.85|102.15|100.85|102.1|100.8|3
1656251330000|2022-06-26 13:48:50|102.13|100.83|102.13|100.83|102.15|100.85|102.13|100.83|4
1656251340000|2022-06-26 13:49:00|102.15|100.85|102.18|100.88|102.2|100.9|102.15|100.85|4
1656251350000|2022-06-26 13:49:10|102.17|100.87|102.1|100.8|102.17|100.87|102.1|100.8|6
1656251360000|2022-06-26 13:49:20|102.09|100.79|102.08|100.78|102.09|100.79|102.07|100.77|4
1656251370000|2022-06-26 13:49:30|102.09|100.79|102.08|100.78|102.09|100.79|102.08|100.78|2
1656251380000|2022-06-26 13:49:40|102.07|100.77|102.06|100.76|102.07|100.77|102.05|100.75|4
1656251390000|2022-06-26 13:49:50|102.05|100.75|102.08|100.78|102.08|100.78|102.05|100.75|3
1656251400000|2022-06-26 13:50:00|102.09|100.79|102.14|100.84|102.15|100.85|102.09|100.79|6
1656251410000|2022-06-26 13:50:10|102.16|100.86|102.24|100.94|102.24|100.94|102.16|100.86|7
1656251420000|2022-06-26 13:50:20|102.25|100.95|102.24|100.94|102.28|100.98|102.24|100.94|6
1656251430000|2022-06-26 13:50:30|102.21|100.91|102.11|100.81|102.21|100.91|102.11|100.81|9
1656251440000|2022-06-26 13:50:40|102.1|100.8|102.12|100.82|102.13|100.83|102.1|100.8|5
1656251450000|2022-06-26 13:50:50|102.11|100.81|102.11|100.81|102.11|100.81|102.11|100.81|1
1656251460000|2022-06-26 13:51:00|102.1|100.8|102.07|100.77|102.1|100.8|102.05|100.75|7
1656251470000|2022-06-26 13:51:10|102.06|100.76|102.09|100.79|102.1|100.8|102.06|100.76|5
1656251500000|2022-06-26 13:51:40|102.08|100.78|102.06|100.76|102.08|100.78|102.06|100.76|3
1656251510000|2022-06-26 13:51:50|102.05|100.75|102.02|100.72|102.05|100.75|102.02|100.72|4
1656251520000|2022-06-26 13:52:00|102.01|100.71|102.07|100.77|102.07|100.77|102.01|100.71|7
1656251530000|2022-06-26 13:52:10|102.06|100.76|102.07|100.77|102.07|100.77|102.06|100.76|2
1656251540000|2022-06-26 13:52:20|102.08|100.78|102.09|100.79|102.09|100.79|102.08|100.78|2
1656251550000|2022-06-26 13:52:30|102.08|100.78|102.08|100.78|102.08|100.78|102.08|100.78|1
1656251560000|2022-06-26 13:52:40|102.09|100.79|102.07|100.77|102.09|100.79|102.06|100.76|4
1656251570000|2022-06-26 13:52:50|102.06|100.76|102.06|100.76|102.06|100.76|102.06|100.76|1
1656251580000|2022-06-26 13:53:00|102.05|100.75|102.03|100.73|102.07|100.77|102.03|100.73|6
1656251590000|2022-06-26 13:53:10|102.04|100.74|102.08|100.78|102.09|100.79|102.04|100.74|7
1656251600000|2022-06-26 13:53:20|102.07|100.77|102.06|100.76|102.07|100.77|102.06|100.76|2
1656251610000|2022-06-26 13:53:30|102.07|100.77|102.1|100.8|102.1|100.8|102.06|100.76|5
1656251630000|2022-06-26 13:53:50|102.14|100.84|102.14|100.84|102.17|100.87|102.14|100.84|5
1656251640000|2022-06-26 13:54:00|102.13|100.83|102.11|100.81|102.13|100.83|102.11|100.81|3
1656251650000|2022-06-26 13:54:10|102.12|100.82|102.11|100.81|102.12|100.82|102.11|100.81|2
1656251660000|2022-06-26 13:54:20|102.1|100.8|102.11|100.81|102.11|100.81|102.1|100.8|2
1656251670000|2022-06-26 13:54:30|102.1|100.8|102.04|100.74|102.1|100.8|102.04|100.74|3
1656251680000|2022-06-26 13:54:40|102.03|100.73|102.09|100.79|102.09|100.79|102.03|100.73|4
1656251690000|2022-06-26 13:54:50|102.08|100.78|102.05|100.75|102.08|100.78|102.04|100.74|6
1656251710000|2022-06-26 13:55:10|102.04|100.74|102.09|100.79|102.1|100.8|102.04|100.74|6
1656251730000|2022-06-26 13:55:30|102.08|100.78|102.1|100.8|102.1|100.8|102.08|100.78|2
1656251760000|2022-06-26 13:56:00|102.11|100.81|102.11|100.81|102.12|100.82|102.11|100.81|5
1656251770000|2022-06-26 13:56:10|102.1|100.8|102.09|100.79|102.1|100.8|102.09|100.79|2
1656251780000|2022-06-26 13:56:20|102.08|100.78|102.09|100.79|102.09|100.79|102.08|100.78|2
1656251790000|2022-06-26 13:56:30|102.1|100.8|102.1|100.8|102.11|100.81|102.1|100.8|3
1656251810000|2022-06-26 13:56:50|102.09|100.79|102.09|100.79|102.09|100.79|102.09|100.79|1
1656251820000|2022-06-26 13:57:00|102.1|100.8|102.15|100.85|102.15|100.85|102.1|100.8|7
1656251850000|2022-06-26 13:57:30|102.14|100.84|102.14|100.84|102.14|100.84|102.14|100.84|1
1656251860000|2022-06-26 13:57:40|102.15|100.85|102.16|100.86|102.17|100.87|102.15|100.85|3
1656251870000|2022-06-26 13:57:50|102.2|100.9|102.21|100.91|102.21|100.91|102.2|100.9|2
1656251890000|2022-06-26 13:58:10|102.19|100.89|102.16|100.86|102.19|100.89|102.16|100.86|4
1656251900000|2022-06-26 13:58:20|102.13|100.83|102.19|100.89|102.19|100.89|102.12|100.82|6
1656251950000|2022-06-26 13:59:10|102.14|100.84|102.11|100.81|102.14|100.84|102.11|100.81|3
1656251960000|2022-06-26 13:59:20|102.12|100.82|102.09|100.79|102.12|100.82|102.09|100.79|4
1656251970000|2022-06-26 13:59:30|102.11|100.81|102.11|100.81|102.11|100.81|102.11|100.81|1
1656251980000|2022-06-26 13:59:40|102.1|100.8|102.14|100.84|102.14|100.84|102.1|100.8|4
1656251990000|2022-06-26 13:59:50|102.15|100.85|102.18|100.88|102.18|100.88|102.15|100.85|2
1656252000000|2022-06-26 14:00:00|102.16|100.86|102.17|100.87|102.17|100.87|102.16|100.86|4
1656252010000|2022-06-26 14:00:10|102.19|100.89|102.18|100.88|102.19|100.89|102.18|100.88|2
1656252020000|2022-06-26 14:00:20|102.15|100.85|102.17|100.87|102.18|100.88|102.15|100.85|7
1656252030000|2022-06-26 14:00:30|102.16|100.86|102.17|100.87|102.17|100.87|102.16|100.86|2
1656252050000|2022-06-26 14:00:50|102.18|100.88|102.18|100.88|102.19|100.89|102.18|100.88|3
1656252070000|2022-06-26 14:01:10|102.17|100.87|102.17|100.87|102.17|100.87|102.17|100.87|1
1656252080000|2022-06-26 14:01:20|102.16|100.86|102.17|100.87|102.17|100.87|102.16|100.86|2
1656252090000|2022-06-26 14:01:30|102.16|100.86|102.13|100.83|102.16|100.86|102.13|100.83|5
1656252110000|2022-06-26 14:01:50|102.14|100.84|102.19|100.89|102.19|100.89|102.14|100.84|3
1656252130000|2022-06-26 14:02:10|102.2|100.9|102.24|100.94|102.24|100.94|102.2|100.9|3
1656252150000|2022-06-26 14:02:30|102.26|100.96|102.3|101|102.34|101.04|102.26|100.96|7
1656252160000|2022-06-26 14:02:40|102.31|101.01|102.3|101|102.31|101.01|102.3|101|2
1656252190000|2022-06-26 14:03:10|102.31|101.01|102.33|101.03|102.33|101.03|102.31|101.01|2
1656252200000|2022-06-26 14:03:20|102.32|101.02|102.32|101.02|102.32|101.02|102.32|101.02|1
1656252240000|2022-06-26 14:04:00|102.31|101.01|102.27|100.97|102.31|101.01|102.27|100.97|3
1656252250000|2022-06-26 14:04:10|102.26|100.96|102.26|100.96|102.26|100.96|102.26|100.96|1
1656252260000|2022-06-26 14:04:20|102.27|100.97|102.29|100.99|102.29|100.99|102.27|100.97|3
1656252280000|2022-06-26 14:04:40|102.28|100.98|102.28|100.98|102.28|100.98|102.28|100.98|1
1656252310000|2022-06-26 14:05:10|102.29|100.99|102.3|101|102.31|101.01|102.29|100.99|4
1656252320000|2022-06-26 14:05:20|102.31|101.01|102.34|101.04|102.34|101.04|102.31|101.01|3
1656252330000|2022-06-26 14:05:30|102.33|101.03|102.29|100.99|102.34|101.04|102.29|100.99|5
1656252350000|2022-06-26 14:05:50|102.3|101|102.3|101|102.3|101|102.3|101|1
1656252370000|2022-06-26 14:06:10|102.29|100.99|102.27|100.97|102.29|100.99|102.27|100.97|2
1656252380000|2022-06-26 14:06:20|102.28|100.98|102.28|100.98|102.28|100.98|102.28|100.98|1
1656252400000|2022-06-26 14:06:40|102.29|100.99|102.35|101.05|102.38|101.08|102.29|100.99|8
1656252410000|2022-06-26 14:06:50|102.36|101.06|102.37|101.07|102.37|101.07|102.36|101.06|2
1656252420000|2022-06-26 14:07:00|102.38|101.08|102.4|101.1|102.4|101.1|102.38|101.08|2
1656252430000|2022-06-26 14:07:10|102.41|101.11|102.39|101.09|102.41|101.11|102.39|101.09|3
1656252470000|2022-06-26 14:07:50|102.4|101.1|102.41|101.11|102.41|101.11|102.4|101.1|2
1656252500000|2022-06-26 14:08:20|102.4|101.1|102.4|101.1|102.4|101.1|102.4|101.1|1
1656252510000|2022-06-26 14:08:30|102.39|101.09|102.36|101.06|102.39|101.09|102.36|101.06|2
1656252520000|2022-06-26 14:08:40|102.35|101.05|102.35|101.05|102.35|101.05|102.35|101.05|1
1656252530000|2022-06-26 14:08:50|102.34|101.04|102.34|101.04|102.34|101.04|102.34|101.04|1
1656252540000|2022-06-26 14:09:00|102.35|101.05|102.36|101.06|102.36|101.06|102.35|101.05|2
1656252550000|2022-06-26 14:09:10|102.37|101.07|102.37|101.07|102.37|101.07|102.37|101.07|1
1656252560000|2022-06-26 14:09:20|102.39|101.09|102.39|101.09|102.4|101.1|102.39|101.09|3
1656252570000|2022-06-26 14:09:30|102.4|101.1|102.4|101.1|102.4|101.1|102.4|101.1|1
1656252590000|2022-06-26 14:09:50|102.39|101.09|102.38|101.08|102.39|101.09|102.38|101.08|2
1656252600000|2022-06-26 14:10:00|102.37|101.07|102.37|101.07|102.37|101.07|102.37|101.07|1
1656252610000|2022-06-26 14:10:10|102.36|101.06|102.36|101.06|102.36|101.06|102.36|101.06|1
1656252620000|2022-06-26 14:10:20|102.34|101.04|102.31|101.01|102.34|101.04|102.31|101.01|5
1656252640000|2022-06-26 14:10:40|102.3|101|102.29|100.99|102.3|101|102.29|100.99|2
1656252670000|2022-06-26 14:11:10|102.3|101|102.29|100.99|102.31|101.01|102.29|100.99|3
1656252680000|2022-06-26 14:11:20|102.3|101|102.3|101|102.3|101|102.3|101|1
1656252690000|2022-06-26 14:11:30|102.31|101.01|102.35|101.05|102.35|101.05|102.31|101.01|3
1656252700000|2022-06-26 14:11:40|102.33|101.03|102.33|101.03|102.33|101.03|102.33|101.03|1
1656252740000|2022-06-26 14:12:20|102.32|101.02|102.3|101|102.32|101.02|102.3|101|2
1656252770000|2022-06-26 14:12:50|102.29|100.99|102.29|100.99|102.29|100.99|102.29|100.99|1
1656252780000|2022-06-26 14:13:00|102.27|100.97|102.29|100.99|102.29|100.99|102.23|100.93|9
1656252800000|2022-06-26 14:13:20|102.26|100.96|102.26|100.96|102.26|100.96|102.26|100.96|1
1656252810000|2022-06-26 14:13:30|102.3|101|102.36|101.06|102.36|101.06|102.3|101|2
1656252820000|2022-06-26 14:13:40|102.37|101.07|102.36|101.06|102.4|101.1|102.36|101.06|6
1656252830000|2022-06-26 14:13:50|102.35|101.05|102.34|101.04|102.35|101.05|102.34|101.04|2
1656252850000|2022-06-26 14:14:10|102.3|101|102.32|101.02|102.32|101.02|102.3|101|2
1656252880000|2022-06-26 14:14:40|102.33|101.03|102.33|101.03|102.33|101.03|102.33|101.03|1
1656252890000|2022-06-26 14:14:50|102.32|101.02|102.29|100.99|102.32|101.02|102.29|100.99|5
1656252910000|2022-06-26 14:15:10|102.28|100.98|102.25|100.95|102.28|100.98|102.25|100.95|4
1656252920000|2022-06-26 14:15:20|102.23|100.93|102.21|100.91|102.23|100.93|102.21|100.91|4
1656252930000|2022-06-26 14:15:30|102.24|100.94|102.23|100.93|102.24|100.94|102.23|100.93|2
1656252960000|2022-06-26 14:16:00|102.24|100.94|102.27|100.97|102.29|100.99|102.24|100.94|5
1656252980000|2022-06-26 14:16:20|102.28|100.98|102.29|100.99|102.29|100.99|102.28|100.98|2
1656252990000|2022-06-26 14:16:30|102.3|101|102.34|101.04|102.35|101.05|102.3|101|10
1656253000000|2022-06-26 14:16:40|102.35|101.05|102.38|101.08|102.39|101.09|102.34|101.04|6
1656253010000|2022-06-26 14:16:50|102.39|101.09|102.36|101.06|102.39|101.09|102.35|101.05|5
1656253020000|2022-06-26 14:17:00|102.38|101.08|102.35|101.05|102.38|101.08|102.35|101.05|3
1656253060000|2022-06-26 14:17:40|102.32|101.02|102.25|100.95|102.32|101.02|102.25|100.95|8
1656253070000|2022-06-26 14:17:50|102.26|100.96|102.28|100.98|102.28|100.98|102.26|100.96|2
1656253080000|2022-06-26 14:18:00|102.29|100.99|102.35|101.05|102.35|101.05|102.29|100.99|3
1656253090000|2022-06-26 14:18:10|102.34|101.04|102.32|101.02|102.34|101.04|102.32|101.02|5
1656253100000|2022-06-26 14:18:20|102.31|101.01|102.31|101.01|102.31|101.01|102.31|101.01|1
1656253110000|2022-06-26 14:18:30|102.3|101|102.3|101|102.3|101|102.3|101|1
1656253120000|2022-06-26 14:18:40|102.29|100.99|102.29|100.99|102.29|100.99|102.29|100.99|1
1656253130000|2022-06-26 14:18:50|102.28|100.98|102.28|100.98|102.28|100.98|102.28|100.98|1
1656253150000|2022-06-26 14:19:10|102.27|100.97|102.28|100.98|102.28|100.98|102.27|100.97|2
1656253170000|2022-06-26 14:19:30|102.27|100.97|102.27|100.97|102.27|100.97|102.27|100.97|1
1656253180000|2022-06-26 14:19:40|102.28|100.98|102.31|101.01|102.32|101.02|102.28|100.98|3
1656253190000|2022-06-26 14:19:50|102.3|101|102.29|100.99|102.3|101|102.29|100.99|2
1656253200000|2022-06-26 14:20:00|102.3|101|102.19|100.89|102.3|101|102.19|100.89|12
1656253210000|2022-06-26 14:20:10|102.18|100.88|102.18|100.88|102.18|100.88|102.17|100.87|3
1656253240000|2022-06-26 14:20:40|102.17|100.87|102.17|100.87|102.17|100.87|102.17|100.87|1
1656253260000|2022-06-26 14:21:00|102.18|100.88|102.2|100.9|102.2|100.9|102.18|100.88|3
1656253280000|2022-06-26 14:21:20|102.19|100.89|102.17|100.87|102.19|100.89|102.17|100.87|2
1656253290000|2022-06-26 14:21:30|102.15|100.85|102.17|100.87|102.17|100.87|102.15|100.85|3
1656253310000|2022-06-26 14:21:50|102.18|100.88|102.18|100.88|102.18|100.88|102.18|100.88|1
1656253380000|2022-06-26 14:23:00|102.19|100.89|102.2|100.9|102.2|100.9|102.19|100.89|2
1656253390000|2022-06-26 14:23:10|102.24|100.94|102.27|100.97|102.27|100.97|102.24|100.94|3
1656253460000|2022-06-26 14:24:20|102.28|100.98|102.28|100.98|102.28|100.98|102.28|100.98|1
1656253480000|2022-06-26 14:24:40|102.27|100.97|102.27|100.97|102.27|100.97|102.27|100.97|1
1656253490000|2022-06-26 14:24:50|102.28|100.98|102.28|100.98|102.28|100.98|102.28|100.98|1
1656253510000|2022-06-26 14:25:10|102.29|100.99|102.29|100.99|102.29|100.99|102.29|100.99|1
1656253520000|2022-06-26 14:25:20|102.3|101|102.39|101.09|102.4|101.1|102.3|101|7
1656253530000|2022-06-26 14:25:30|102.38|101.08|102.38|101.08|102.38|101.08|102.38|101.08|1
1656253540000|2022-06-26 14:25:40|102.39|101.09|102.39|101.09|102.39|101.09|102.39|101.09|1
1656253550000|2022-06-26 14:25:50|102.38|101.08|102.38|101.08|102.38|101.08|102.38|101.08|1
1656253560000|2022-06-26 14:26:00|102.39|101.09|102.41|101.11|102.42|101.12|102.39|101.09|5
1656253570000|2022-06-26 14:26:10|102.4|101.1|102.49|101.19|102.49|101.19|102.4|101.1|12
1656253580000|2022-06-26 14:26:20|102.48|101.18|102.56|101.26|102.59|101.29|102.48|101.18|12
1656253590000|2022-06-26 14:26:30|102.55|101.25|102.52|101.22|102.55|101.25|102.52|101.22|2
1656253600000|2022-06-26 14:26:40|102.53|101.23|102.52|101.22|102.53|101.23|102.52|101.22|2
1656253610000|2022-06-26 14:26:50|102.51|101.21|102.52|101.22|102.52|101.22|102.51|101.21|2
1656253630000|2022-06-26 14:27:10|102.51|101.21|102.51|101.21|102.51|101.21|102.51|101.21|1
1656253640000|2022-06-26 14:27:20|102.5|101.2|102.41|101.11|102.5|101.2|102.41|101.11|7
1656253660000|2022-06-26 14:27:40|102.45|101.15|102.5|101.2|102.5|101.2|102.45|101.15|2
1656253670000|2022-06-26 14:27:50|102.49|101.19|102.44|101.14|102.49|101.19|102.43|101.13|7
1656253730000|2022-06-26 14:28:50|102.43|101.13|102.43|101.13|102.43|101.13|102.43|101.13|1
1656253750000|2022-06-26 14:29:10|102.5|101.2|102.51|101.21|102.51|101.21|102.5|101.2|2
1656253770000|2022-06-26 14:29:30|102.5|101.2|102.5|101.2|102.5|101.2|102.5|101.2|1
1656253780000|2022-06-26 14:29:40|102.48|101.18|102.52|101.22|102.52|101.22|102.48|101.18|5
1656253790000|2022-06-26 14:29:50|102.51|101.21|102.51|101.21|102.51|101.21|102.5|101.2|3
1656253800000|2022-06-26 14:30:00|102.5|101.2|102.46|101.16|102.5|101.2|102.46|101.16|4
1656253810000|2022-06-26 14:30:10|102.45|101.15|102.4|101.1|102.45|101.15|102.39|101.09|5
1656253820000|2022-06-26 14:30:20|102.41|101.11|102.41|101.11|102.41|101.11|102.41|101.11|1
1656253830000|2022-06-26 14:30:30|102.43|101.13|102.56|101.26|102.57|101.27|102.43|101.13|13
1656253840000|2022-06-26 14:30:40|102.53|101.23|102.52|101.22|102.53|101.23|102.52|101.22|2
1656253850000|2022-06-26 14:30:50|102.53|101.23|102.52|101.22|102.54|101.24|102.52|101.22|3
1656253860000|2022-06-26 14:31:00|102.51|101.21|102.51|101.21|102.51|101.21|102.51|101.21|1
1656253870000|2022-06-26 14:31:10|102.52|101.22|102.52|101.22|102.52|101.22|102.52|101.22|1
1656253890000|2022-06-26 14:31:30|102.51|101.21|102.5|101.2|102.52|101.22|102.5|101.2|4
1656253900000|2022-06-26 14:31:40|102.48|101.18|102.46|101.16|102.48|101.18|102.46|101.16|3
1656253920000|2022-06-26 14:32:00|102.45|101.15|102.4|101.1|102.45|101.15|102.4|101.1|3
1656253930000|2022-06-26 14:32:10|102.39|101.09|102.39|101.09|102.4|101.1|102.39|101.09|3
1656253940000|2022-06-26 14:32:20|102.37|101.07|102.37|101.07|102.39|101.09|102.37|101.07|6
1656253950000|2022-06-26 14:32:30|102.36|101.06|102.35|101.05|102.36|101.06|102.31|101.01|7
1656253970000|2022-06-26 14:32:50|102.34|101.04|102.34|101.04|102.35|101.05|102.34|101.04|3
1656253980000|2022-06-26 14:33:00|102.35|101.05|102.36|101.06|102.36|101.06|102.35|101.05|2
1656253990000|2022-06-26 14:33:10|102.35|101.05|102.37|101.07|102.39|101.09|102.35|101.05|5
1656254000000|2022-06-26 14:33:20|102.39|101.09|102.37|101.07|102.39|101.09|102.37|101.07|2
1656254010000|2022-06-26 14:33:30|102.38|101.08|102.39|101.09|102.39|101.09|102.38|101.08|2
1656254020000|2022-06-26 14:33:40|102.38|101.08|102.38|101.08|102.38|101.08|102.38|101.08|1
1656254030000|2022-06-26 14:33:50|102.37|101.07|102.39|101.09|102.4|101.1|102.36|101.06|6
1656254070000|2022-06-26 14:34:30|102.38|101.08|102.37|101.07|102.38|101.08|102.37|101.07|2
1656254110000|2022-06-26 14:35:10|102.36|101.06|102.3|101|102.36|101.06|102.3|101|4
1656254120000|2022-06-26 14:35:20|102.29|100.99|102.27|100.97|102.29|100.99|102.27|100.97|5
1656254140000|2022-06-26 14:35:40|102.25|100.95|102.26|100.96|102.26|100.96|102.25|100.95|2
1656254150000|2022-06-26 14:35:50|102.27|100.97|102.3|101|102.3|101|102.27|100.97|3
1656254160000|2022-06-26 14:36:00|102.29|100.99|102.32|101.02|102.32|101.02|102.22|100.92|15
1656254170000|2022-06-26 14:36:10|102.33|101.03|102.57|101.27|102.57|101.27|102.33|101.03|15
1656254180000|2022-06-26 14:36:20|102.58|101.28|102.35|101.05|102.61|101.31|102.34|101.04|13
1656254190000|2022-06-26 14:36:30|102.36|101.06|102.38|101.08|102.39|101.09|102.34|101.04|9
1656254200000|2022-06-26 14:36:40|102.4|101.1|102.39|101.09|102.4|101.1|102.39|101.09|4
1656254210000|2022-06-26 14:36:50|102.4|101.1|102.44|101.14|102.45|101.15|102.4|101.1|4
1656254220000|2022-06-26 14:37:00|102.45|101.15|102.47|101.17|102.47|101.17|102.45|101.15|2
1656254230000|2022-06-26 14:37:10|102.48|101.18|102.39|101.09|102.49|101.19|102.38|101.08|14
1656254240000|2022-06-26 14:37:20|102.38|101.08|102.38|101.08|102.38|101.08|102.38|101.08|1
1656254260000|2022-06-26 14:37:40|102.37|101.07|102.37|101.07|102.37|101.07|102.37|101.07|1
1656254270000|2022-06-26 14:37:50|102.36|101.06|102.3|101|102.36|101.06|102.3|101|5
1656254280000|2022-06-26 14:38:00|102.31|101.01|102.37|101.07|102.38|101.08|102.3|101|7
1656254290000|2022-06-26 14:38:10|102.36|101.06|102.4|101.1|102.4|101.1|102.36|101.06|6
1656254300000|2022-06-26 14:38:20|102.39|101.09|102.39|101.09|102.39|101.09|102.39|101.09|1
1656254350000|2022-06-26 14:39:10|102.4|101.1|102.45|101.15|102.45|101.15|102.4|101.1|4
1656254360000|2022-06-26 14:39:20|102.46|101.16|102.44|101.14|102.48|101.18|102.44|101.14|11
1656254370000|2022-06-26 14:39:30|102.42|101.12|102.41|101.11|102.42|101.12|102.41|101.11|2
1656254380000|2022-06-26 14:39:40|102.42|101.12|102.4|101.1|102.42|101.12|102.4|101.1|3
1656254390000|2022-06-26 14:39:50|102.39|101.09|102.38|101.08|102.39|101.09|102.38|101.08|2
1656254410000|2022-06-26 14:40:10|102.4|101.1|102.4|101.1|102.4|101.1|102.4|101.1|1
1656254450000|2022-06-26 14:40:50|102.41|101.11|102.41|101.11|102.41|101.11|102.41|101.11|1
1656254470000|2022-06-26 14:41:10|102.4|101.1|102.4|101.1|102.4|101.1|102.4|101.1|1
1656254480000|2022-06-26 14:41:20|102.43|101.13|102.42|101.12|102.43|101.13|102.42|101.12|2
1656254500000|2022-06-26 14:41:40|102.41|101.11|102.4|101.1|102.41|101.11|102.4|101.1|2
1656254520000|2022-06-26 14:42:00|102.41|101.11|102.41|101.11|102.41|101.11|102.41|101.11|1
1656254530000|2022-06-26 14:42:10|102.4|101.1|102.38|101.08|102.4|101.1|102.36|101.06|5
1656254650000|2022-06-26 14:44:10|102.37|101.07|102.37|101.07|102.37|101.07|102.35|101.05|4
1656254670000|2022-06-26 14:44:30|102.35|101.05|102.31|101.01|102.35|101.05|102.3|101|5
1656254680000|2022-06-26 14:44:40|102.3|101|102.3|101|102.3|101|102.3|101|1
1656254700000|2022-06-26 14:45:00|102.29|100.99|102.35|101.05|102.36|101.06|102.29|100.99|4
1656254710000|2022-06-26 14:45:10|102.36|101.06|102.36|101.06|102.36|101.06|102.36|101.06|1
1656254720000|2022-06-26 14:45:20|102.35|101.05|102.39|101.09|102.39|101.09|102.35|101.05|3
1656254740000|2022-06-26 14:45:40|102.38|101.08|102.38|101.08|102.38|101.08|102.38|101.08|1
1656254750000|2022-06-26 14:45:50|102.39|101.09|102.45|101.15|102.45|101.15|102.39|101.09|3
1656254760000|2022-06-26 14:46:00|102.46|101.16|102.46|101.16|102.46|101.16|102.46|101.16|1
1656254770000|2022-06-26 14:46:10|102.45|101.15|102.41|101.11|102.45|101.15|102.41|101.11|3
1656254780000|2022-06-26 14:46:20|102.39|101.09|102.37|101.07|102.39|101.09|102.37|101.07|3
1656254790000|2022-06-26 14:46:30|102.36|101.06|102.36|101.06|102.36|101.06|102.36|101.06|1
1656254800000|2022-06-26 14:46:40|102.35|101.05|102.35|101.05|102.35|101.05|102.35|101.05|1
1656254810000|2022-06-26 14:46:50|102.34|101.04|102.35|101.05|102.35|101.05|102.34|101.04|2
1656254820000|2022-06-26 14:47:00|102.34|101.04|102.34|101.04|102.34|101.04|102.34|101.04|1
1656254830000|2022-06-26 14:47:10|102.35|101.05|102.36|101.06|102.36|101.06|102.35|101.05|2
1656254840000|2022-06-26 14:47:20|102.35|101.05|102.35|101.05|102.35|101.05|102.35|101.05|1
1656254880000|2022-06-26 14:48:00|102.36|101.06|102.36|101.06|102.36|101.06|102.36|101.06|1
1656254890000|2022-06-26 14:48:10|102.35|101.05|102.35|101.05|102.35|101.05|102.35|101.05|1
1656254920000|2022-06-26 14:48:40|102.34|101.04|102.34|101.04|102.34|101.04|102.34|101.04|1
1656254950000|2022-06-26 14:49:10|102.33|101.03|102.3|101|102.33|101.03|102.3|101|2
1656254970000|2022-06-26 14:49:30|102.31|101.01|102.31|101.01|102.31|101.01|102.31|101.01|1
1656255060000|2022-06-26 14:51:00|102.3|101|102.29|100.99|102.3|101|102.29|100.99|2
1656255070000|2022-06-26 14:51:10|102.28|100.98|102.28|100.98|102.28|100.98|102.28|100.98|1
1656255090000|2022-06-26 14:51:30|102.27|100.97|102.25|100.95|102.28|100.98|102.25|100.95|5
1656255110000|2022-06-26 14:51:50|102.24|100.94|102.24|100.94|102.24|100.94|102.23|100.93|3
1656255120000|2022-06-26 14:52:00|102.25|100.95|102.26|100.96|102.26|100.96|102.25|100.95|2
1656255140000|2022-06-26 14:52:20|102.25|100.95|102.23|100.93|102.25|100.95|102.23|100.93|2
1656255150000|2022-06-26 14:52:30|102.21|100.91|102.19|100.89|102.21|100.91|102.19|100.89|3
1656255160000|2022-06-26 14:52:40|102.18|100.88|102.18|100.88|102.18|100.88|102.18|100.88|1
1656255200000|2022-06-26 14:53:20|102.19|100.89|102.26|100.96|102.27|100.97|102.19|100.89|8
1656255210000|2022-06-26 14:53:30|102.24|100.94|102.24|100.94|102.24|100.94|102.24|100.94|1
1656255220000|2022-06-26 14:53:40|102.22|100.92|102.23|100.93|102.23|100.93|102.22|100.92|2
1656255230000|2022-06-26 14:53:50|102.2|100.9|102.2|100.9|102.2|100.9|102.19|100.89|3
1656255250000|2022-06-26 14:54:10|102.19|100.89|102.18|100.88|102.19|100.89|102.18|100.88|2
1656255260000|2022-06-26 14:54:20|102.17|100.87|102.12|100.82|102.17|100.87|102.12|100.82|5
1656255270000|2022-06-26 14:54:30|102.11|100.81|102.11|100.81|102.11|100.81|102.11|100.81|1
1656255280000|2022-06-26 14:54:40|102.1|100.8|102.06|100.76|102.1|100.8|102.05|100.75|3
1656255290000|2022-06-26 14:54:50|102.08|100.78|102.08|100.78|102.09|100.79|102.08|100.78|3
1656255300000|2022-06-26 14:55:00|102.09|100.79|102.15|100.85|102.15|100.85|102.09|100.79|4
1656255310000|2022-06-26 14:55:10|102.14|100.84|102.14|100.84|102.14|100.84|102.14|100.84|1
1656255320000|2022-06-26 14:55:20|102.15|100.85|102.18|100.88|102.18|100.88|102.15|100.85|2
1656255330000|2022-06-26 14:55:30|102.17|100.87|102.18|100.88|102.18|100.88|102.17|100.87|2
1656255340000|2022-06-26 14:55:40|102.19|100.89|102.18|100.88|102.19|100.89|102.18|100.88|2
1656255440000|2022-06-26 14:57:20|102.17|100.87|102.14|100.84|102.17|100.87|102.14|100.84|3
1656255450000|2022-06-26 14:57:30|102.13|100.83|102.13|100.83|102.13|100.83|102.13|100.83|1
1656255460000|2022-06-26 14:57:40|102.12|100.82|102.12|100.82|102.12|100.82|102.12|100.82|1
1656255480000|2022-06-26 14:58:00|102.11|100.81|102.11|100.81|102.11|100.81|102.11|100.81|1
1656255520000|2022-06-26 14:58:40|102.1|100.8|102.1|100.8|102.1|100.8|102.1|100.8|1
1656255530000|2022-06-26 14:58:50|102.09|100.79|102.09|100.79|102.09|100.79|102.09|100.79|1
1656255540000|2022-06-26 14:59:00|102.1|100.8|102.1|100.8|102.1|100.8|102.1|100.8|1
1656255550000|2022-06-26 14:59:10|102.12|100.82|102.09|100.79|102.12|100.82|102.09|100.79|4
1656255600000|2022-06-26 15:00:00|102.08|100.78|102.09|100.79|102.09|100.79|102.08|100.78|2
1656255620000|2022-06-26 15:00:20|102.08|100.78|102.08|100.78|102.08|100.78|102.08|100.78|1
1656255630000|2022-06-26 15:00:30|102.1|100.8|102.1|100.8|102.1|100.8|102.1|100.8|1
1656255640000|2022-06-26 15:00:40|102.09|100.79|102.09|100.79|102.09|100.79|102.09|100.79|1
1656255690000|2022-06-26 15:01:30|102.08|100.78|102.09|100.79|102.1|100.8|102.08|100.78|3
1656255700000|2022-06-26 15:01:40|102.07|100.77|102.03|100.73|102.08|100.78|102.03|100.73|7
1656255710000|2022-06-26 15:01:50|102.02|100.72|102.01|100.71|102.02|100.72|102.01|100.71|2
1656255720000|2022-06-26 15:02:00|102.03|100.73|101.98|100.68|102.03|100.73|101.98|100.68|8
1656255730000|2022-06-26 15:02:10|101.97|100.67|101.88|100.58|101.97|100.67|101.88|100.58|9
1656255740000|2022-06-26 15:02:20|101.87|100.57|101.81|100.51|101.87|100.57|101.81|100.51|7
1656255750000|2022-06-26 15:02:30|101.8|100.5|101.42|100.12|101.8|100.5|101.41|100.11|23
1656255760000|2022-06-26 15:02:40|101.43|100.13|101.73|100.43|101.77|100.47|101.43|100.13|20
1656255770000|2022-06-26 15:02:50|101.72|100.42|101.54|100.24|101.72|100.42|101.54|100.24|9
1656255780000|2022-06-26 15:03:00|101.55|100.25|101.49|100.19|101.55|100.25|101.46|100.16|8
1656255790000|2022-06-26 15:03:10|101.51|100.21|101.49|100.19|101.51|100.21|101.48|100.18|4
1656255810000|2022-06-26 15:03:30|101.5|100.2|101.51|100.21|101.52|100.22|101.5|100.2|5
1656255820000|2022-06-26 15:03:40|101.52|100.22|101.52|100.22|101.52|100.22|101.52|100.22|1
1656255830000|2022-06-26 15:03:50|101.51|100.21|101.45|100.15|101.51|100.21|101.45|100.15|9
1656255840000|2022-06-26 15:04:00|101.43|100.13|101.49|100.19|101.49|100.19|101.38|100.08|11
1656255850000|2022-06-26 15:04:10|101.5|100.2|101.5|100.2|101.5|100.2|101.5|100.2|1
1656255860000|2022-06-26 15:04:20|101.49|100.19|101.44|100.14|101.49|100.19|101.44|100.14|6
1656255870000|2022-06-26 15:04:30|101.45|100.15|101.48|100.18|101.48|100.18|101.45|100.15|3
1656255880000|2022-06-26 15:04:40|101.5|100.2|101.5|100.2|101.5|100.2|101.49|100.19|3
1656255890000|2022-06-26 15:04:50|101.45|100.15|101.36|100.06|101.45|100.15|101.35|100.05|9
1656255900000|2022-06-26 15:05:00|101.35|100.05|101.15|99.85|101.35|100.05|101.14|99.84|16
1656255910000|2022-06-26 15:05:10|101.14|99.84|101.21|99.91|101.22|99.92|101.08|99.78|17
1656255920000|2022-06-26 15:05:20|101.22|99.92|101.21|99.91|101.27|99.97|101.21|99.91|6
1656255930000|2022-06-26 15:05:30|101.2|99.9|101.31|100.01|101.32|100.02|101.2|99.9|12
1656255940000|2022-06-26 15:05:40|101.3|100|101.25|99.95|101.3|100|101.24|99.94|3
1656255950000|2022-06-26 15:05:50|101.24|99.94|101.29|99.99|101.29|99.99|101.23|99.93|5
1656255960000|2022-06-26 15:06:00|101.31|100.01|101.2|99.9|101.31|100.01|101.2|99.9|8
1656255970000|2022-06-26 15:06:10|101.19|99.89|100.98|99.68|101.19|99.89|100.98|99.68|19
1656255980000|2022-06-26 15:06:20|100.97|99.67|101.06|99.76|101.13|99.83|100.95|99.65|20
1656255990000|2022-06-26 15:06:30|101.08|99.78|101.08|99.78|101.14|99.84|101.07|99.77|14
1656256000000|2022-06-26 15:06:40|101.1|99.8|101.15|99.85|101.16|99.86|101.08|99.78|11
1656256010000|2022-06-26 15:06:50|101.16|99.86|101.16|99.86|101.24|99.94|101.16|99.86|9
1656256020000|2022-06-26 15:07:00|101.17|99.87|101.15|99.85|101.17|99.87|101.15|99.85|3
1656256030000|2022-06-26 15:07:10|101.17|99.87|101.12|99.82|101.17|99.87|101.1|99.8|8
1656256040000|2022-06-26 15:07:20|101.13|99.83|101.16|99.86|101.16|99.86|101.13|99.83|2
1656256050000|2022-06-26 15:07:30|101.13|99.83|101.1|99.8|101.13|99.83|101.09|99.79|6
1656256060000|2022-06-26 15:07:40|101.07|99.77|100.98|99.68|101.07|99.77|100.98|99.68|7
1656256070000|2022-06-26 15:07:50|100.97|99.67|101.02|99.72|101.02|99.72|100.97|99.67|6
1656256080000|2022-06-26 15:08:00|101.03|99.73|100.97|99.67|101.04|99.74|100.97|99.67|8
1656256090000|2022-06-26 15:08:10|100.96|99.66|100.96|99.66|100.97|99.67|100.94|99.64|6
1656256100000|2022-06-26 15:08:20|100.97|99.67|101.02|99.72|101.02|99.72|100.95|99.65|6
1656256110000|2022-06-26 15:08:30|101.03|99.73|101.07|99.77|101.09|99.79|101.03|99.73|6
1656256120000|2022-06-26 15:08:40|101.11|99.81|101.11|99.81|101.13|99.83|101.11|99.81|5
1656256130000|2022-06-26 15:08:50|101.12|99.82|101.13|99.83|101.14|99.84|101.12|99.82|4
1656256140000|2022-06-26 15:09:00|101.17|99.87|101.15|99.85|101.17|99.87|101.13|99.83|9
1656256150000|2022-06-26 15:09:10|101.16|99.86|101.07|99.77|101.16|99.86|101.07|99.77|10
1656256160000|2022-06-26 15:09:20|101.06|99.76|101.12|99.82|101.12|99.82|101.06|99.76|5
1656256170000|2022-06-26 15:09:30|101.11|99.81|101.12|99.82|101.12|99.82|101.11|99.81|2
1656256180000|2022-06-26 15:09:40|101.13|99.83|101.15|99.85|101.15|99.85|101.13|99.83|2
1656256190000|2022-06-26 15:09:50|101.13|99.83|101.07|99.77|101.13|99.83|101.07|99.77|8
1656256200000|2022-06-26 15:10:00|101.06|99.76|101.1|99.8|101.11|99.81|101.06|99.76|7
1656256210000|2022-06-26 15:10:10|101.11|99.81|101.13|99.83|101.13|99.83|101.11|99.81|3
1656256230000|2022-06-26 15:10:30|101.14|99.84|101.16|99.86|101.16|99.86|101.14|99.84|2
1656256240000|2022-06-26 15:10:40|101.17|99.87|101.3|100|101.32|100.02|101.17|99.87|13
1656256250000|2022-06-26 15:10:50|101.31|100.01|101.25|99.95|101.32|100.02|101.24|99.94|7
1656256270000|2022-06-26 15:11:10|101.3|100|101.32|100.02|101.33|100.03|101.3|100|7
1656256280000|2022-06-26 15:11:20|101.33|100.03|101.25|99.95|101.33|100.03|101.25|99.95|5
1656256300000|2022-06-26 15:11:40|101.26|99.96|101.3|100|101.32|100.02|101.26|99.96|8
1656256310000|2022-06-26 15:11:50|101.31|100.01|101.26|99.96|101.32|100.02|101.26|99.96|6
1656256320000|2022-06-26 15:12:00|101.25|99.95|101.26|99.96|101.26|99.96|101.24|99.94|3
1656256340000|2022-06-26 15:12:20|101.25|99.95|101.31|100.01|101.32|100.02|101.25|99.95|6
1656256350000|2022-06-26 15:12:30|101.32|100.02|101.32|100.02|101.32|100.02|101.32|100.02|1
1656256370000|2022-06-26 15:12:50|101.3|100|101.3|100|101.3|100|101.28|99.98|4
1656256380000|2022-06-26 15:13:00|101.28|99.98|101.26|99.96|101.28|99.98|101.25|99.95|4
1656256390000|2022-06-26 15:13:10|101.25|99.95|101.27|99.97|101.28|99.98|101.25|99.95|4
1656256400000|2022-06-26 15:13:20|101.29|99.99|101.3|100|101.3|100|101.29|99.99|2
1656256410000|2022-06-26 15:13:30|101.31|100.01|101.3|100|101.31|100.01|101.3|100|2
1656256430000|2022-06-26 15:13:50|101.29|99.99|101.3|100|101.3|100|101.29|99.99|2
1656256440000|2022-06-26 15:14:00|101.31|100.01|101.31|100.01|101.31|100.01|101.31|100.01|1
1656256460000|2022-06-26 15:14:20|101.3|100|101.3|100|101.3|100|101.3|100|1
1656256470000|2022-06-26 15:14:30|101.31|100.01|101.31|100.01|101.31|100.01|101.31|100.01|1
1656256480000|2022-06-26 15:14:40|101.32|100.02|101.35|100.05|101.39|100.09|101.32|100.02|9
1656256490000|2022-06-26 15:14:50|101.34|100.04|101.33|100.03|101.34|100.04|101.32|100.02|4
1656256500000|2022-06-26 15:15:00|101.29|99.99|101.27|99.97|101.31|100.01|101.27|99.97|7
1656256510000|2022-06-26 15:15:10|101.26|99.96|101.32|100.02|101.33|100.03|101.26|99.96|10
1656256540000|2022-06-26 15:15:40|101.3|100|101.24|99.94|101.3|100|101.24|99.94|7
1656256550000|2022-06-26 15:15:50|101.23|99.93|101.24|99.94|101.26|99.96|101.23|99.93|5
1656256560000|2022-06-26 15:16:00|101.23|99.93|101.25|99.95|101.27|99.97|101.23|99.93|6
1656256570000|2022-06-26 15:16:10|101.24|99.94|101.24|99.94|101.24|99.94|101.24|99.94|1
1656256580000|2022-06-26 15:16:20|101.25|99.95|101.25|99.95|101.26|99.96|101.25|99.95|3
1656256590000|2022-06-26 15:16:30|101.24|99.94|101.25|99.95|101.26|99.96|101.24|99.94|5
1656256600000|2022-06-26 15:16:40|101.26|99.96|101.31|100.01|101.31|100.01|101.25|99.95|5
1656256610000|2022-06-26 15:16:50|101.32|100.02|101.33|100.03|101.34|100.04|101.32|100.02|4
1656256620000|2022-06-26 15:17:00|101.34|100.04|101.34|100.04|101.34|100.04|101.33|100.03|5
1656256630000|2022-06-26 15:17:10|101.33|100.03|101.33|100.03|101.34|100.04|101.33|100.03|5
1656256640000|2022-06-26 15:17:20|101.34|100.04|101.33|100.03|101.34|100.04|101.33|100.03|4
1656256650000|2022-06-26 15:17:30|101.34|100.04|101.34|100.04|101.34|100.04|101.33|100.03|3
1656256660000|2022-06-26 15:17:40|101.33|100.03|101.33|100.03|101.33|100.03|101.33|100.03|1
1656256670000|2022-06-26 15:17:50|101.32|100.02|101.32|100.02|101.32|100.02|101.32|100.02|1
1656256700000|2022-06-26 15:18:20|101.35|100.05|101.33|100.03|101.35|100.05|101.33|100.03|2
1656256720000|2022-06-26 15:18:40|101.32|100.02|101.32|100.02|101.32|100.02|101.32|100.02|1
1656256730000|2022-06-26 15:18:50|101.31|100.01|101.25|99.95|101.31|100.01|101.25|99.95|5
1656256740000|2022-06-26 15:19:00|101.24|99.94|101.31|100.01|101.32|100.02|101.24|99.94|5
1656256750000|2022-06-26 15:19:10|101.32|100.02|101.32|100.02|101.32|100.02|101.32|100.02|1
1656256770000|2022-06-26 15:19:30|101.31|100.01|101.32|100.02|101.32|100.02|101.31|100.01|2
1656256860000|2022-06-26 15:21:00|101.31|100.01|101.31|100.01|101.31|100.01|101.31|100.01|1
1656256870000|2022-06-26 15:21:10|101.3|100|101.24|99.94|101.3|100|101.24|99.94|6
1656256880000|2022-06-26 15:21:20|101.22|99.92|101.21|99.91|101.22|99.92|101.2|99.9|5
1656256890000|2022-06-26 15:21:30|101.19|99.89|101.13|99.83|101.19|99.89|101.13|99.83|7
1656256900000|2022-06-26 15:21:40|101.12|99.82|101.15|99.85|101.2|99.9|101.12|99.82|8
1656256910000|2022-06-26 15:21:50|101.14|99.84|101.14|99.84|101.14|99.84|101.14|99.84|1
1656256930000|2022-06-26 15:22:10|101.13|99.83|101.21|99.91|101.21|99.91|101.13|99.83|6
1656256940000|2022-06-26 15:22:20|101.2|99.9|101.21|99.91|101.21|99.91|101.2|99.9|2
1656256950000|2022-06-26 15:22:30|101.22|99.92|101.3|100|101.3|100|101.22|99.92|5
1656256960000|2022-06-26 15:22:40|101.31|100.01|101.31|100.01|101.31|100.01|101.31|100.01|1
1656256970000|2022-06-26 15:22:50|101.3|100|101.24|99.94|101.3|100|101.24|99.94|8
1656256980000|2022-06-26 15:23:00|101.23|99.93|101.22|99.92|101.23|99.93|101.22|99.92|2
1656256990000|2022-06-26 15:23:10|101.23|99.93|101.22|99.92|101.23|99.93|101.22|99.92|4
1656257000000|2022-06-26 15:23:20|101.23|99.93|101.25|99.95|101.28|99.98|101.23|99.93|4
1656257010000|2022-06-26 15:23:30|101.24|99.94|101.24|99.94|101.24|99.94|101.24|99.94|1
1656257020000|2022-06-26 15:23:40|101.23|99.93|101.21|99.91|101.23|99.93|101.21|99.91|2
1656257030000|2022-06-26 15:23:50|101.22|99.92|101.21|99.91|101.22|99.92|101.21|99.91|2
1656257050000|2022-06-26 15:24:10|101.2|99.9|101.2|99.9|101.2|99.9|101.2|99.9|1
1656257060000|2022-06-26 15:24:20|101.22|99.92|101.21|99.91|101.22|99.92|101.21|99.91|4
1656257070000|2022-06-26 15:24:30|101.22|99.92|101.22|99.92|101.22|99.92|101.22|99.92|1
1656257080000|2022-06-26 15:24:40|101.23|99.93|101.28|99.98|101.28|99.98|101.23|99.93|4
1656257090000|2022-06-26 15:24:50|101.27|99.97|101.31|100.01|101.31|100.01|101.27|99.97|2
1656257100000|2022-06-26 15:25:00|101.3|100|101.3|100|101.3|100|101.3|100|1
1656257120000|2022-06-26 15:25:20|101.29|99.99|101.29|99.99|101.3|100|101.29|99.99|3
1656257150000|2022-06-26 15:25:50|101.3|100|101.31|100.01|101.31|100.01|101.3|100|2
1656257160000|2022-06-26 15:26:00|101.3|100|101.3|100|101.31|100.01|101.3|100|3
1656257170000|2022-06-26 15:26:10|101.31|100.01|101.31|100.01|101.31|100.01|101.31|100.01|1
1656257180000|2022-06-26 15:26:20|101.3|100|101.31|100.01|101.31|100.01|101.3|100|2
1656257210000|2022-06-26 15:26:50|101.3|100|101.3|100|101.3|100|101.3|100|1
1656257250000|2022-06-26 15:27:30|101.29|99.99|101.3|100|101.31|100.01|101.29|99.99|3
1656257260000|2022-06-26 15:27:40|101.31|100.01|101.3|100|101.31|100.01|101.3|100|2
1656257270000|2022-06-26 15:27:50|101.29|99.99|101.22|99.92|101.29|99.99|101.22|99.92|6
1656257280000|2022-06-26 15:28:00|101.21|99.91|101.2|99.9|101.21|99.91|101.2|99.9|2
1656257320000|2022-06-26 15:28:40|101.12|99.82|101.05|99.75|101.12|99.82|101.05|99.75|7
1656257330000|2022-06-26 15:28:50|101.03|99.73|101.01|99.71|101.05|99.75|100.98|99.68|12
1656257340000|2022-06-26 15:29:00|101.02|99.72|101.14|99.84|101.14|99.84|101.02|99.72|10
1656257350000|2022-06-26 15:29:10|101.16|99.86|101.33|100.03|101.34|100.04|101.16|99.86|14
1656257360000|2022-06-26 15:29:20|101.34|100.04|101.35|100.05|101.38|100.08|101.34|100.04|8
1656257370000|2022-06-26 15:29:30|101.32|100.02|101.28|99.98|101.32|100.02|101.24|99.94|10
1656257380000|2022-06-26 15:29:40|101.29|99.99|101.29|99.99|101.29|99.99|101.29|99.99|1
1656257390000|2022-06-26 15:29:50|101.31|100.01|101.4|100.1|101.42|100.12|101.31|100.01|11
1656257400000|2022-06-26 15:30:00|101.41|100.11|101.3|100|101.43|100.13|101.3|100|12
1656257410000|2022-06-26 15:30:10|101.29|99.99|101.28|99.98|101.3|100|101.26|99.96|10
1656257420000|2022-06-26 15:30:20|101.27|99.97|101.26|99.96|101.31|100.01|101.25|99.95|7
1656257430000|2022-06-26 15:30:30|101.25|99.95|101.24|99.94|101.25|99.95|101.24|99.94|2
1656257440000|2022-06-26 15:30:40|101.23|99.93|101.23|99.93|101.23|99.93|101.23|99.93|1
1656257450000|2022-06-26 15:30:50|101.22|99.92|101.22|99.92|101.22|99.92|101.22|99.92|1
1656257460000|2022-06-26 15:31:00|101.23|99.93|101.23|99.93|101.23|99.93|101.23|99.93|1
1656257470000|2022-06-26 15:31:10|101.22|99.92|101.22|99.92|101.22|99.92|101.22|99.92|1
1656257480000|2022-06-26 15:31:20|101.23|99.93|101.23|99.93|101.23|99.93|101.23|99.93|1
1656257490000|2022-06-26 15:31:30|101.22|99.92|101.21|99.91|101.22|99.92|101.21|99.91|2
1656257500000|2022-06-26 15:31:40|101.2|99.9|101.15|99.85|101.2|99.9|101.15|99.85|5
1656257510000|2022-06-26 15:31:50|101.14|99.84|101.14|99.84|101.15|99.85|101.14|99.84|3
1656257520000|2022-06-26 15:32:00|101.15|99.85|101.21|99.91|101.21|99.91|101.14|99.84|4
1656257540000|2022-06-26 15:32:20|101.22|99.92|101.22|99.92|101.22|99.92|101.22|99.92|1
1656257560000|2022-06-26 15:32:40|101.21|99.91|101.21|99.91|101.21|99.91|101.21|99.91|1
1656257580000|2022-06-26 15:33:00|101.2|99.9|101.2|99.9|101.2|99.9|101.2|99.9|1
1656257590000|2022-06-26 15:33:10|101.21|99.91|101.18|99.88|101.21|99.91|101.18|99.88|3
1656257600000|2022-06-26 15:33:20|101.17|99.87|101.13|99.83|101.17|99.87|101.12|99.82|7
1656257610000|2022-06-26 15:33:30|101.14|99.84|101.23|99.93|101.23|99.93|101.14|99.84|4
1656257630000|2022-06-26 15:33:50|101.24|99.94|101.26|99.96|101.26|99.96|101.24|99.94|3
1656257640000|2022-06-26 15:34:00|101.25|99.95|101.23|99.93|101.25|99.95|101.23|99.93|5
1656257650000|2022-06-26 15:34:10|101.24|99.94|101.23|99.93|101.24|99.94|101.23|99.93|2
1656257660000|2022-06-26 15:34:20|101.24|99.94|101.24|99.94|101.24|99.94|101.24|99.94|1
1656257670000|2022-06-26 15:34:30|101.25|99.95|101.25|99.95|101.25|99.95|101.25|99.95|1
1656257690000|2022-06-26 15:34:50|101.28|99.98|101.35|100.05|101.35|100.05|101.28|99.98|6
1656257710000|2022-06-26 15:35:10|101.34|100.04|101.28|99.98|101.34|100.04|101.28|99.98|7
1656257720000|2022-06-26 15:35:20|101.27|99.97|101.24|99.94|101.27|99.97|101.24|99.94|4
1656257730000|2022-06-26 15:35:30|101.25|99.95|101.24|99.94|101.25|99.95|101.24|99.94|2
1656257740000|2022-06-26 15:35:40|101.23|99.93|101.23|99.93|101.23|99.93|101.23|99.93|1
1656257750000|2022-06-26 15:35:50|101.24|99.94|101.25|99.95|101.25|99.95|101.24|99.94|2
1656257790000|2022-06-26 15:36:30|101.24|99.94|101.24|99.94|101.24|99.94|101.24|99.94|1
1656257830000|2022-06-26 15:37:10|101.25|99.95|101.33|100.03|101.33|100.03|101.25|99.95|5
1656257840000|2022-06-26 15:37:20|101.34|100.04|101.43|100.13|101.43|100.13|101.34|100.04|5
1656257850000|2022-06-26 15:37:30|101.42|100.12|101.41|100.11|101.42|100.12|101.41|100.11|2
1656257860000|2022-06-26 15:37:40|101.42|100.12|101.48|100.18|101.49|100.19|101.42|100.12|5
1656257870000|2022-06-26 15:37:50|101.45|100.15|101.6|100.3|101.6|100.3|101.44|100.14|11
1656257880000|2022-06-26 15:38:00|101.57|100.27|101.55|100.25|101.57|100.27|101.54|100.24|6
1656257890000|2022-06-26 15:38:10|101.57|100.27|101.69|100.39|101.7|100.4|101.57|100.27|13
1656257900000|2022-06-26 15:38:20|101.75|100.45|101.72|100.42|101.79|100.49|101.69|100.39|16
1656257910000|2022-06-26 15:38:30|101.74|100.44|101.77|100.47|101.78|100.48|101.74|100.44|6
1656257930000|2022-06-26 15:38:50|101.76|100.46|101.73|100.43|101.77|100.47|101.73|100.43|5
1656257940000|2022-06-26 15:39:00|101.72|100.42|101.7|100.4|101.72|100.42|101.7|100.4|2
1656257960000|2022-06-26 15:39:20|101.69|100.39|101.73|100.43|101.74|100.44|101.69|100.39|6
1656257980000|2022-06-26 15:39:40|101.74|100.44|101.82|100.52|101.82|100.52|101.74|100.44|6
1656257990000|2022-06-26 15:39:50|101.83|100.53|101.86|100.56|101.86|100.56|101.83|100.53|4
1656258000000|2022-06-26 15:40:00|101.89|100.59|101.87|100.57|101.9|100.6|101.87|100.57|4
1656258010000|2022-06-26 15:40:10|101.86|100.56|101.86|100.56|101.86|100.56|101.86|100.56|1
1656258030000|2022-06-26 15:40:30|101.85|100.55|101.85|100.55|101.85|100.55|101.85|100.55|1
1656258040000|2022-06-26 15:40:40|101.89|100.59|101.88|100.58|101.89|100.59|101.88|100.58|2
1656258050000|2022-06-26 15:40:50|101.87|100.57|101.86|100.56|101.88|100.58|101.86|100.56|4
1656258070000|2022-06-26 15:41:10|101.85|100.55|101.88|100.58|101.92|100.62|101.85|100.55|8
1656258080000|2022-06-26 15:41:20|101.87|100.57|101.86|100.56|101.87|100.57|101.86|100.56|2
1656258090000|2022-06-26 15:41:30|101.87|100.57|101.9|100.6|101.9|100.6|101.86|100.56|4
1656258100000|2022-06-26 15:41:40|101.89|100.59|101.9|100.6|101.91|100.61|101.86|100.56|10
1656258110000|2022-06-26 15:41:50|101.91|100.61|101.88|100.58|101.91|100.61|101.88|100.58|5
1656258130000|2022-06-26 15:42:10|101.89|100.59|101.89|100.59|101.89|100.59|101.89|100.59|1
1656258140000|2022-06-26 15:42:20|101.91|100.61|101.91|100.61|101.91|100.61|101.91|100.61|1
1656258150000|2022-06-26 15:42:30|101.92|100.62|101.91|100.61|101.92|100.62|101.91|100.61|2
1656258160000|2022-06-26 15:42:40|101.92|100.62|101.91|100.61|101.92|100.62|101.91|100.61|2
1656258170000|2022-06-26 15:42:50|101.9|100.6|101.88|100.58|101.9|100.6|101.87|100.57|5
1656258190000|2022-06-26 15:43:10|101.87|100.57|101.89|100.59|101.89|100.59|101.87|100.57|2
1656258200000|2022-06-26 15:43:20|101.88|100.58|101.88|100.58|101.88|100.58|101.88|100.58|1
1656258210000|2022-06-26 15:43:30|101.89|100.59|101.89|100.59|101.89|100.59|101.89|100.59|1
1656258220000|2022-06-26 15:43:40|101.88|100.58|101.84|100.54|101.88|100.58|101.84|100.54|3
1656258230000|2022-06-26 15:43:50|101.86|100.56|101.86|100.56|101.88|100.58|101.86|100.56|4
1656258240000|2022-06-26 15:44:00|101.87|100.57|101.87|100.57|101.87|100.57|101.87|100.57|1
1656258270000|2022-06-26 15:44:30|101.91|100.61|101.91|100.61|101.91|100.61|101.91|100.61|1
1656258280000|2022-06-26 15:44:40|101.9|100.6|101.91|100.61|101.91|100.61|101.9|100.6|2
1656258300000|2022-06-26 15:45:00|101.9|100.6|101.88|100.58|101.9|100.6|101.88|100.58|7
1656258330000|2022-06-26 15:45:30|101.87|100.57|101.85|100.55|101.87|100.57|101.85|100.55|3
1656258360000|2022-06-26 15:46:00|101.89|100.59|101.9|100.6|101.91|100.61|101.89|100.59|4
1656258370000|2022-06-26 15:46:10|101.91|100.61|101.92|100.62|101.92|100.62|101.91|100.61|2
1656258380000|2022-06-26 15:46:20|101.91|100.61|101.91|100.61|101.92|100.62|101.9|100.6|5
1656258400000|2022-06-26 15:46:40|101.92|100.62|101.89|100.59|101.92|100.62|101.89|100.59|3
1656258410000|2022-06-26 15:46:50|101.91|100.61|101.9|100.6|101.91|100.61|101.89|100.59|4
1656258430000|2022-06-26 15:47:10|101.91|100.61|101.99|100.69|101.99|100.69|101.91|100.61|7
1656258440000|2022-06-26 15:47:20|101.98|100.68|101.97|100.67|101.98|100.68|101.97|100.67|2
1656258450000|2022-06-26 15:47:30|101.96|100.66|101.92|100.62|101.96|100.66|101.92|100.62|6
1656258470000|2022-06-26 15:47:50|101.93|100.63|101.99|100.69|101.99|100.69|101.93|100.63|4
1656258480000|2022-06-26 15:48:00|101.98|100.68|101.96|100.66|101.98|100.68|101.96|100.66|3
1656258490000|2022-06-26 15:48:10|101.95|100.65|101.93|100.63|101.95|100.65|101.93|100.63|3
1656258550000|2022-06-26 15:49:10|101.94|100.64|101.94|100.64|101.94|100.64|101.94|100.64|1
1656258580000|2022-06-26 15:49:40|101.93|100.63|101.93|100.63|101.93|100.63|101.93|100.63|1
1656258590000|2022-06-26 15:49:50|101.94|100.64|101.94|100.64|101.94|100.64|101.94|100.64|1
1656258600000|2022-06-26 15:50:00|101.93|100.63|101.9|100.6|101.93|100.63|101.9|100.6|4
1656258610000|2022-06-26 15:50:10|101.91|100.61|101.92|100.62|101.92|100.62|101.88|100.58|6
1656258620000|2022-06-26 15:50:20|101.91|100.61|101.91|100.61|101.91|100.61|101.91|100.61|1
1656258630000|2022-06-26 15:50:30|101.9|100.6|101.92|100.62|101.92|100.62|101.9|100.6|3
1656258640000|2022-06-26 15:50:40|101.93|100.63|101.92|100.62|101.93|100.63|101.92|100.62|2
1656258650000|2022-06-26 15:50:50|101.93|100.63|101.94|100.64|101.94|100.64|101.92|100.62|3
1656258670000|2022-06-26 15:51:10|101.93|100.63|101.93|100.63|101.93|100.63|101.93|100.63|1
1656258680000|2022-06-26 15:51:20|101.92|100.62|101.92|100.62|101.92|100.62|101.92|100.62|1
1656258690000|2022-06-26 15:51:30|101.93|100.63|101.92|100.62|101.93|100.63|101.92|100.62|4
1656258760000|2022-06-26 15:52:40|101.91|100.61|101.92|100.62|101.92|100.62|101.91|100.61|2
1656258770000|2022-06-26 15:52:50|101.9|100.6|101.9|100.6|101.9|100.6|101.9|100.6|1
1656258780000|2022-06-26 15:53:00|101.91|100.61|101.92|100.62|101.92|100.62|101.91|100.61|2
1656258820000|2022-06-26 15:53:40|101.93|100.63|101.92|100.62|101.93|100.63|101.92|100.62|2
1656258840000|2022-06-26 15:54:00|101.93|100.63|101.93|100.63|101.93|100.63|101.93|100.63|1
1656258910000|2022-06-26 15:55:10|101.92|100.62|101.9|100.6|101.93|100.63|101.88|100.58|6
1656258920000|2022-06-26 15:55:20|101.87|100.57|101.92|100.62|101.93|100.63|101.87|100.57|5
1656258940000|2022-06-26 15:55:40|101.91|100.61|101.91|100.61|101.91|100.61|101.89|100.59|3
1656258950000|2022-06-26 15:55:50|101.89|100.59|101.88|100.58|101.91|100.61|101.88|100.58|8
1656258960000|2022-06-26 15:56:00|101.87|100.57|101.86|100.56|101.87|100.57|101.86|100.56|2
1656258980000|2022-06-26 15:56:20|101.84|100.54|101.84|100.54|101.84|100.54|101.84|100.54|1
1656259020000|2022-06-26 15:57:00|101.88|100.58|101.87|100.57|101.91|100.61|101.87|100.57|7
1656259030000|2022-06-26 15:57:10|101.86|100.56|101.88|100.58|101.9|100.6|101.86|100.56|4
1656259040000|2022-06-26 15:57:20|101.87|100.57|101.87|100.57|101.87|100.57|101.87|100.57|1
1656259050000|2022-06-26 15:57:30|101.85|100.55|101.84|100.54|101.85|100.55|101.84|100.54|2
1656259060000|2022-06-26 15:57:40|101.83|100.53|101.83|100.53|101.83|100.53|101.83|100.53|1
1656259070000|2022-06-26 15:57:50|101.85|100.55|101.85|100.55|101.85|100.55|101.85|100.55|1
1656259080000|2022-06-26 15:58:00|101.84|100.54|101.84|100.54|101.84|100.54|101.84|100.54|1
1656259100000|2022-06-26 15:58:20|101.83|100.53|101.83|100.53|101.83|100.53|101.83|100.53|1
1656259110000|2022-06-26 15:58:30|101.82|100.52|101.83|100.53|101.83|100.53|101.82|100.52|2
1656259130000|2022-06-26 15:58:50|101.82|100.52|101.83|100.53|101.83|100.53|101.82|100.52|2
1656259150000|2022-06-26 15:59:10|101.84|100.54|101.9|100.6|101.9|100.6|101.84|100.54|4
1656259160000|2022-06-26 15:59:20|101.89|100.59|101.83|100.53|101.89|100.59|101.83|100.53|8
1656259170000|2022-06-26 15:59:30|101.82|100.52|101.82|100.52|101.82|100.52|101.82|100.52|1
1656259190000|2022-06-26 15:59:50|101.83|100.53|101.82|100.52|101.83|100.53|101.82|100.52|2
1656259200000|2022-06-26 16:00:00|101.81|100.51|101.8|100.5|101.82|100.52|101.78|100.48|7
1656259210000|2022-06-26 16:00:10|101.81|100.51|101.7|100.4|101.81|100.51|101.7|100.4|13
1656259220000|2022-06-26 16:00:20|101.69|100.39|101.67|100.37|101.69|100.39|101.67|100.37|5
1656259230000|2022-06-26 16:00:30|101.68|100.38|101.68|100.38|101.68|100.38|101.68|100.38|1
1656259240000|2022-06-26 16:00:40|101.71|100.41|101.73|100.43|101.73|100.43|101.71|100.41|5
1656259250000|2022-06-26 16:00:50|101.72|100.42|101.72|100.42|101.72|100.42|101.72|100.42|1
1656259260000|2022-06-26 16:01:00|101.71|100.41|101.73|100.43|101.73|100.43|101.69|100.39|7
1656259270000|2022-06-26 16:01:10|101.72|100.42|101.72|100.42|101.72|100.42|101.72|100.42|1
1656259280000|2022-06-26 16:01:20|101.73|100.43|101.74|100.44|101.75|100.45|101.73|100.43|4
1656259290000|2022-06-26 16:01:30|101.75|100.45|101.41|100.11|101.99|100.69|101.39|100.09|16
1656259300000|2022-06-26 16:01:40|101.42|100.12|101.51|100.21|101.52|100.22|101.42|100.12|8
1656259310000|2022-06-26 16:01:50|101.53|100.23|101.59|100.29|101.6|100.3|101.53|100.23|5
1656259320000|2022-06-26 16:02:00|101.61|100.31|101.61|100.31|101.61|100.31|101.6|100.3|3
1656259330000|2022-06-26 16:02:10|101.6|100.3|101.61|100.31|101.61|100.31|101.6|100.3|2
1656259340000|2022-06-26 16:02:20|101.6|100.3|101.65|100.35|101.65|100.35|101.6|100.3|6
1656259350000|2022-06-26 16:02:30|101.66|100.36|101.68|100.38|101.68|100.38|101.66|100.36|3
1656259360000|2022-06-26 16:02:40|101.69|100.39|101.69|100.39|101.69|100.39|101.69|100.39|1
1656259370000|2022-06-26 16:02:50|101.74|100.44|101.81|100.51|101.85|100.55|101.74|100.44|11
1656259380000|2022-06-26 16:03:00|101.82|100.52|101.86|100.56|101.86|100.56|101.82|100.52|8
1656259390000|2022-06-26 16:03:10|101.87|100.57|101.92|100.62|101.93|100.63|101.87|100.57|8
1656259400000|2022-06-26 16:03:20|101.93|100.63|102.25|100.95|102.28|100.98|101.93|100.63|14
1656259410000|2022-06-26 16:03:30|102.26|100.96|102.16|100.86|102.26|100.96|102.16|100.86|9
1656259420000|2022-06-26 16:03:40|102.15|100.85|102.24|100.94|102.24|100.94|102.12|100.82|8
1656259430000|2022-06-26 16:03:50|102.26|100.96|102.28|100.98|102.28|100.98|102.26|100.96|3
1656259440000|2022-06-26 16:04:00|102.27|100.97|102.3|101|102.32|101.02|102.27|100.97|7
1656259450000|2022-06-26 16:04:10|102.33|101.03|102.41|101.11|102.41|101.11|102.33|101.03|5
1656259460000|2022-06-26 16:04:20|102.42|101.12|102.44|101.14|102.46|101.16|102.42|101.12|9
1656259470000|2022-06-26 16:04:30|102.47|101.17|102.42|101.12|102.47|101.17|102.4|101.1|10
1656259480000|2022-06-26 16:04:40|102.44|101.14|102.45|101.15|102.45|101.15|102.44|101.14|2
1656259490000|2022-06-26 16:04:50|102.46|101.16|102.49|101.19|102.49|101.19|102.46|101.16|2
1656259500000|2022-06-26 16:05:00|102.48|101.18|102.45|101.15|102.48|101.18|102.45|101.15|2
1656259520000|2022-06-26 16:05:20|102.46|101.16|102.46|101.16|102.46|101.16|102.46|101.16|1
1656259530000|2022-06-26 16:05:30|102.5|101.2|102.48|101.18|102.5|101.2|102.47|101.17|3
1656259550000|2022-06-26 16:05:50|102.46|101.16|102.49|101.19|102.5|101.2|102.46|101.16|3
1656259560000|2022-06-26 16:06:00|102.52|101.22|102.51|101.21|102.52|101.22|102.51|101.21|2
1656259570000|2022-06-26 16:06:10|102.5|101.2|102.47|101.17|102.5|101.2|102.46|101.16|4
1656259590000|2022-06-26 16:06:30|102.45|101.15|102.43|101.13|102.45|101.15|102.43|101.13|3
1656259600000|2022-06-26 16:06:40|102.41|101.11|102.42|101.12|102.42|101.12|102.41|101.11|4
1656259610000|2022-06-26 16:06:50|102.41|101.11|102.41|101.11|102.42|101.12|102.41|101.11|3
1656259630000|2022-06-26 16:07:10|102.4|101.1|102.4|101.1|102.4|101.1|102.4|101.1|1
1656259640000|2022-06-26 16:07:20|102.39|101.09|102.4|101.1|102.4|101.1|102.39|101.09|2
1656259650000|2022-06-26 16:07:30|102.39|101.09|102.4|101.1|102.4|101.1|102.39|101.09|2
1656259710000|2022-06-26 16:08:30|102.39|101.09|102.3|101|102.39|101.09|102.29|100.99|8
1656259720000|2022-06-26 16:08:40|102.31|101.01|102.31|101.01|102.31|101.01|102.31|101.01|1
1656259730000|2022-06-26 16:08:50|102.32|101.02|102.32|101.02|102.32|101.02|102.32|101.02|1
1656259760000|2022-06-26 16:09:20|102.31|101.01|102.3|101|102.31|101.01|102.3|101|4
1656259790000|2022-06-26 16:09:50|102.31|101.01|102.31|101.01|102.31|101.01|102.31|101.01|1
1656259800000|2022-06-26 16:10:00|102.3|101|102.3|101|102.3|101|102.3|101|1
1656259840000|2022-06-26 16:10:40|102.29|100.99|102.24|100.94|102.29|100.99|102.24|100.94|4
1656259850000|2022-06-26 16:10:50|102.25|100.95|102.04|100.74|102.25|100.95|102.04|100.74|15
1656259860000|2022-06-26 16:11:00|102.03|100.73|102.1|100.8|102.1|100.8|101.99|100.69|12
1656259870000|2022-06-26 16:11:10|102.09|100.79|102.04|100.74|102.09|100.79|102.04|100.74|6
1656259890000|2022-06-26 16:11:30|102.03|100.73|102.04|100.74|102.04|100.74|102.03|100.73|2
1656259900000|2022-06-26 16:11:40|102.06|100.76|102.11|100.81|102.12|100.82|102.06|100.76|5
1656259910000|2022-06-26 16:11:50|102.1|100.8|102.11|100.81|102.11|100.81|102.1|100.8|2
1656259940000|2022-06-26 16:12:20|102.12|100.82|102.13|100.83|102.13|100.83|102.12|100.82|2
1656259950000|2022-06-26 16:12:30|102.11|100.81|102.15|100.85|102.16|100.86|102.11|100.81|3
1656259960000|2022-06-26 16:12:40|102.13|100.83|102.12|100.82|102.13|100.83|102.12|100.82|2
1656259970000|2022-06-26 16:12:50|102.11|100.81|102.11|100.81|102.12|100.82|102.11|100.81|3
1656259990000|2022-06-26 16:13:10|102.12|100.82|102.18|100.88|102.18|100.88|102.11|100.81|4
1656260000000|2022-06-26 16:13:20|102.17|100.87|102.13|100.83|102.17|100.87|102.13|100.83|6
1656260010000|2022-06-26 16:13:30|102.14|100.84|102.19|100.89|102.19|100.89|102.13|100.83|5
1656260020000|2022-06-26 16:13:40|102.24|100.94|102.21|100.91|102.24|100.94|102.21|100.91|6
1656260030000|2022-06-26 16:13:50|102.22|100.92|102.23|100.93|102.24|100.94|102.22|100.92|3
1656260040000|2022-06-26 16:14:00|102.22|100.92|102.23|100.93|102.23|100.93|102.22|100.92|2
1656260070000|2022-06-26 16:14:30|102.21|100.91|102.2|100.9|102.22|100.92|102.2|100.9|4
1656260080000|2022-06-26 16:14:40|102.21|100.91|102.21|100.91|102.22|100.92|102.21|100.91|3
1656260090000|2022-06-26 16:14:50|102.19|100.89|102.19|100.89|102.19|100.89|102.19|100.89|1
1656260100000|2022-06-26 16:15:00|102.21|100.91|102.2|100.9|102.21|100.91|102.2|100.9|2
1656260110000|2022-06-26 16:15:10|102.19|100.89|102.19|100.89|102.19|100.89|102.19|100.89|1
1656260120000|2022-06-26 16:15:20|102.15|100.85|102.08|100.78|102.15|100.85|102.07|100.77|9
1656260140000|2022-06-26 16:15:40|102.06|100.76|102.16|100.86|102.16|100.86|102.06|100.76|7
1656260150000|2022-06-26 16:15:50|102.18|100.88|102.18|100.88|102.18|100.88|102.17|100.87|5
1656260170000|2022-06-26 16:16:10|102.19|100.89|102.27|100.97|102.27|100.97|102.19|100.89|5
1656260200000|2022-06-26 16:16:40|102.28|100.98|102.28|100.98|102.28|100.98|102.28|100.98|1
1656260210000|2022-06-26 16:16:50|102.27|100.97|102.27|100.97|102.27|100.97|102.27|100.97|1
1656260230000|2022-06-26 16:17:10|102.26|100.96|102.26|100.96|102.27|100.97|102.26|100.96|3
1656260240000|2022-06-26 16:17:20|102.27|100.97|102.28|100.98|102.29|100.99|102.27|100.97|3
1656260270000|2022-06-26 16:17:50|102.27|100.97|102.27|100.97|102.27|100.97|102.27|100.97|1
1656260280000|2022-06-26 16:18:00|102.28|100.98|102.28|100.98|102.28|100.98|102.28|100.98|1
1656260290000|2022-06-26 16:18:10|102.27|100.97|102.28|100.98|102.28|100.98|102.27|100.97|2
1656260300000|2022-06-26 16:18:20|102.29|100.99|102.34|101.04|102.36|101.06|102.29|100.99|7
1656260310000|2022-06-26 16:18:30|102.35|101.05|102.35|101.05|102.35|101.05|102.35|101.05|1
1656260320000|2022-06-26 16:18:40|102.36|101.06|102.38|101.08|102.39|101.09|102.36|101.06|4
1656260330000|2022-06-26 16:18:50|102.39|101.09|102.39|101.09|102.39|101.09|102.39|101.09|1
1656260340000|2022-06-26 16:19:00|102.38|101.08|102.38|101.08|102.38|101.08|102.38|101.08|1
1656260360000|2022-06-26 16:19:20|102.39|101.09|102.39|101.09|102.39|101.09|102.39|101.09|1
1656260370000|2022-06-26 16:19:30|102.38|101.08|102.38|101.08|102.39|101.09|102.38|101.08|3
1656260400000|2022-06-26 16:20:00|102.39|101.09|102.39|101.09|102.39|101.09|102.38|101.08|3
1656260410000|2022-06-26 16:20:10|102.4|101.1|102.46|101.16|102.46|101.16|102.4|101.1|7
1656260420000|2022-06-26 16:20:20|102.47|101.17|102.47|101.17|102.47|101.17|102.47|101.17|1
1656260430000|2022-06-26 16:20:30|102.48|101.18|102.61|101.31|102.61|101.31|102.48|101.18|8
1656260440000|2022-06-26 16:20:40|102.6|101.3|102.68|101.38|102.69|101.39|102.57|101.27|12
1656260450000|2022-06-26 16:20:50|102.69|101.39|102.73|101.43|102.82|101.52|102.69|101.39|13
1656260460000|2022-06-26 16:21:00|102.75|101.45|102.73|101.43|102.78|101.48|102.73|101.43|8
1656260470000|2022-06-26 16:21:10|102.74|101.44|102.74|101.44|102.75|101.45|102.74|101.44|3
1656260500000|2022-06-26 16:21:40|102.79|101.49|102.89|101.59|102.9|101.6|102.79|101.49|6
1656260510000|2022-06-26 16:21:50|102.9|101.6|102.91|101.61|102.92|101.62|102.9|101.6|3
1656260520000|2022-06-26 16:22:00|102.92|101.62|102.92|101.62|102.92|101.62|102.91|101.61|3
1656260530000|2022-06-26 16:22:10|102.91|101.61|102.92|101.62|102.92|101.62|102.91|101.61|2
1656260560000|2022-06-26 16:22:40|102.93|101.63|102.93|101.63|102.93|101.63|102.93|101.63|1
1656260600000|2022-06-26 16:23:20|102.95|101.65|102.95|101.65|102.96|101.66|102.95|101.65|3
1656260610000|2022-06-26 16:23:30|102.94|101.64|102.94|101.64|102.94|101.64|102.94|101.64|1
1656260630000|2022-06-26 16:23:50|102.93|101.63|102.94|101.64|102.94|101.64|102.93|101.63|2
1656260740000|2022-06-26 16:25:40|102.95|101.65|102.96|101.66|102.96|101.66|102.94|101.64|4
1656260770000|2022-06-26 16:26:10|102.97|101.67|102.97|101.67|102.97|101.67|102.97|101.67|1
1656260780000|2022-06-26 16:26:20|102.96|101.66|102.96|101.66|102.96|101.66|102.96|101.66|1
1656260790000|2022-06-26 16:26:30|102.95|101.65|102.95|101.65|102.95|101.65|102.95|101.65|1
1656260800000|2022-06-26 16:26:40|102.96|101.66|103.03|101.73|103.04|101.74|102.96|101.66|10
1656260810000|2022-06-26 16:26:50|103.02|101.72|103.02|101.72|103.02|101.72|103.02|101.72|1
1656260830000|2022-06-26 16:27:10|103.03|101.73|103.03|101.73|103.03|101.73|103.03|101.73|1
1656260840000|2022-06-26 16:27:20|103.06|101.76|103.06|101.76|103.09|101.79|103.04|101.74|8
1656260850000|2022-06-26 16:27:30|103.05|101.75|103.08|101.78|103.09|101.79|103.04|101.74|5
1656260860000|2022-06-26 16:27:40|103.1|101.8|103.13|101.83|103.13|101.83|103.1|101.8|3
1656260870000|2022-06-26 16:27:50|103.12|101.82|103.11|101.81|103.12|101.82|103.11|101.81|2
1656260880000|2022-06-26 16:28:00|103.1|101.8|103.1|101.8|103.1|101.8|103.1|101.8|1
1656260890000|2022-06-26 16:28:10|103.09|101.79|103.08|101.78|103.09|101.79|103.08|101.78|2
1656260900000|2022-06-26 16:28:20|103.07|101.77|103.07|101.77|103.08|101.78|103.07|101.77|3
1656260910000|2022-06-26 16:28:30|103.08|101.78|103.08|101.78|103.08|101.78|103.08|101.78|1
1656260930000|2022-06-26 16:28:50|103.09|101.79|103.09|101.79|103.09|101.79|103.09|101.79|1
1656260940000|2022-06-26 16:29:00|103.1|101.8|103.1|101.8|103.1|101.8|103.1|101.8|1
1656260960000|2022-06-26 16:29:20|103.09|101.79|103.12|101.82|103.12|101.82|103.09|101.79|4
1656260970000|2022-06-26 16:29:30|103.11|101.81|103.16|101.86|103.18|101.88|103.11|101.81|5
1656260990000|2022-06-26 16:29:50|103.15|101.85|103.09|101.79|103.15|101.85|103.09|101.79|5
1656261000000|2022-06-26 16:30:00|103.12|101.82|103.1|101.8|103.12|101.82|103.1|101.8|4
1656261010000|2022-06-26 16:30:10|103.09|101.79|102.98|101.68|103.09|101.79|102.98|101.68|9
1656261020000|2022-06-26 16:30:20|102.99|101.69|103.07|101.77|103.08|101.78|102.99|101.69|8
1656261030000|2022-06-26 16:30:30|103.05|101.75|103.05|101.75|103.05|101.75|103.04|101.74|3
1656261050000|2022-06-26 16:30:50|103.06|101.76|103.05|101.75|103.06|101.76|103.05|101.75|2
1656261060000|2022-06-26 16:31:00|103.03|101.73|103.03|101.73|103.03|101.73|103.03|101.73|1
1656261070000|2022-06-26 16:31:10|103.05|101.75|103.03|101.73|103.05|101.75|103.03|101.73|2
1656261080000|2022-06-26 16:31:20|103.02|101.72|103.03|101.73|103.03|101.73|103.02|101.72|2
1656261100000|2022-06-26 16:31:40|103.02|101.72|103.01|101.71|103.02|101.72|103.01|101.71|2
1656261120000|2022-06-26 16:32:00|103|101.7|102.93|101.63|103|101.7|102.93|101.63|5
1656261130000|2022-06-26 16:32:10|102.92|101.62|102.92|101.62|102.92|101.62|102.92|101.62|1
1656261150000|2022-06-26 16:32:30|102.91|101.61|102.83|101.53|102.91|101.61|102.83|101.53|7
1656261160000|2022-06-26 16:32:40|102.85|101.55|102.87|101.57|102.88|101.58|102.84|101.54|4
1656261180000|2022-06-26 16:33:00|102.88|101.58|102.87|101.57|102.88|101.58|102.87|101.57|2
1656261190000|2022-06-26 16:33:10|102.86|101.56|102.85|101.55|102.86|101.56|102.85|101.55|4
1656261200000|2022-06-26 16:33:20|102.86|101.56|102.86|101.56|102.86|101.56|102.86|101.56|1
1656261220000|2022-06-26 16:33:40|102.85|101.55|102.85|101.55|102.85|101.55|102.85|101.55|1
1656261280000|2022-06-26 16:34:40|102.86|101.56|102.92|101.62|102.93|101.63|102.86|101.56|8
1656261290000|2022-06-26 16:34:50|102.94|101.64|102.95|101.65|102.95|101.65|102.94|101.64|2
1656261300000|2022-06-26 16:35:00|102.94|101.64|102.94|101.64|102.94|101.64|102.94|101.64|1
1656261310000|2022-06-26 16:35:10|102.95|101.65|102.95|101.65|102.95|101.65|102.95|101.65|1
1656261320000|2022-06-26 16:35:20|102.94|101.64|102.94|101.64|102.95|101.65|102.94|101.64|3
1656261330000|2022-06-26 16:35:30|102.95|101.65|102.95|101.65|102.95|101.65|102.95|101.65|1
1656261340000|2022-06-26 16:35:40|102.94|101.64|102.94|101.64|102.94|101.64|102.94|101.64|1
1656261370000|2022-06-26 16:36:10|102.95|101.65|102.97|101.67|102.98|101.68|102.94|101.64|5
1656261380000|2022-06-26 16:36:20|102.98|101.68|102.97|101.67|102.98|101.68|102.95|101.65|3
1656261390000|2022-06-26 16:36:30|102.98|101.68|102.98|101.68|102.98|101.68|102.98|101.68|1
1656261400000|2022-06-26 16:36:40|102.99|101.69|102.99|101.69|102.99|101.69|102.98|101.68|3
1656261410000|2022-06-26 16:36:50|102.98|101.68|102.98|101.68|102.98|101.68|102.98|101.68|1
1656261420000|2022-06-26 16:37:00|103|101.7|103|101.7|103|101.7|103|101.7|1
1656261450000|2022-06-26 16:37:30|102.99|101.69|103|101.7|103|101.7|102.99|101.69|2
1656261460000|2022-06-26 16:37:40|103.07|101.77|103.06|101.76|103.09|101.79|103.06|101.76|4
1656261470000|2022-06-26 16:37:50|103.05|101.75|103.03|101.73|103.05|101.75|103.03|101.73|2
1656261490000|2022-06-26 16:38:10|103.04|101.74|103.04|101.74|103.04|101.74|103.04|101.74|1
1656261520000|2022-06-26 16:38:40|103.05|101.75|103.14|101.84|103.18|101.88|103.05|101.75|12
1656261530000|2022-06-26 16:38:50|103.13|101.83|103.13|101.83|103.13|101.83|103.12|101.82|3
1656261540000|2022-06-26 16:39:00|103.11|101.81|103.04|101.74|103.11|101.81|103.04|101.74|5
1656261550000|2022-06-26 16:39:10|103.03|101.73|102.96|101.66|103.03|101.73|102.96|101.66|4
1656261560000|2022-06-26 16:39:20|102.97|101.67|103.01|101.71|103.01|101.71|102.97|101.67|9
1656261580000|2022-06-26 16:39:40|103|101.7|102.96|101.66|103.01|101.71|102.96|101.66|6
1656261590000|2022-06-26 16:39:50|102.97|101.67|102.98|101.68|103|101.7|102.96|101.66|6
1656261600000|2022-06-26 16:40:00|102.97|101.67|102.97|101.67|102.97|101.67|102.97|101.67|1
1656261610000|2022-06-26 16:40:10|102.96|101.66|102.96|101.66|102.96|101.66|102.96|101.66|1
1656261630000|2022-06-26 16:40:30|102.95|101.65|102.97|101.67|103|101.7|102.95|101.65|4
1656261640000|2022-06-26 16:40:40|102.96|101.66|102.97|101.67|102.97|101.67|102.96|101.66|4
1656261650000|2022-06-26 16:40:50|102.98|101.68|102.99|101.69|103|101.7|102.98|101.68|3
1656261660000|2022-06-26 16:41:00|103|101.7|103|101.7|103|101.7|103|101.7|1
1656261680000|2022-06-26 16:41:20|102.99|101.69|102.97|101.67|102.99|101.69|102.97|101.67|3
1656261690000|2022-06-26 16:41:30|102.96|101.66|102.96|101.66|102.96|101.66|102.95|101.65|3
1656261700000|2022-06-26 16:41:40|102.95|101.65|102.95|101.65|102.95|101.65|102.95|101.65|1
1656261710000|2022-06-26 16:41:50|102.94|101.64|102.94|101.64|102.95|101.65|102.94|101.64|3
1656261730000|2022-06-26 16:42:10|102.95|101.65|103|101.7|103.02|101.72|102.95|101.65|8
1656261740000|2022-06-26 16:42:20|102.98|101.68|102.97|101.67|102.98|101.68|102.97|101.67|2
1656261750000|2022-06-26 16:42:30|102.96|101.66|102.96|101.66|102.96|101.66|102.96|101.66|1
1656261760000|2022-06-26 16:42:40|102.95|101.65|102.95|101.65|102.95|101.65|102.95|101.65|1
1656261790000|2022-06-26 16:43:10|102.96|101.66|102.98|101.68|102.99|101.69|102.96|101.66|3
1656261800000|2022-06-26 16:43:20|102.97|101.67|103.01|101.71|103.01|101.71|102.96|101.66|3
1656261810000|2022-06-26 16:43:30|103|101.7|103|101.7|103|101.7|103|101.7|1
1656261840000|2022-06-26 16:44:00|103.02|101.72|103.01|101.71|103.02|101.72|103.01|101.71|4
1656261860000|2022-06-26 16:44:20|103.03|101.73|103.01|101.71|103.03|101.73|103.01|101.71|3
1656261890000|2022-06-26 16:44:50|103.02|101.72|103|101.7|103.02|101.72|103|101.7|4
1656261900000|2022-06-26 16:45:00|103.01|101.71|103.01|101.71|103.01|101.71|103.01|101.71|1
1656261910000|2022-06-26 16:45:10|103|101.7|103|101.7|103|101.7|103|101.7|1
1656261920000|2022-06-26 16:45:20|103.01|101.71|103.01|101.71|103.01|101.71|103.01|101.71|1
1656261940000|2022-06-26 16:45:40|103.02|101.72|103.07|101.77|103.07|101.77|103.02|101.72|4
1656261950000|2022-06-26 16:45:50|103.09|101.79|103.12|101.82|103.12|101.82|103.09|101.79|4
1656261960000|2022-06-26 16:46:00|103.15|101.85|103.12|101.82|103.16|101.86|103.12|101.82|7
1656261990000|2022-06-26 16:46:30|103.11|101.81|103.1|101.8|103.11|101.81|103.1|101.8|2
1656262000000|2022-06-26 16:46:40|103.11|101.81|103.12|101.82|103.12|101.82|103.1|101.8|4
1656262020000|2022-06-26 16:47:00|103.11|101.81|103.11|101.81|103.11|101.81|103.11|101.81|1
1656262040000|2022-06-26 16:47:20|103.1|101.8|103.04|101.74|103.1|101.8|103.04|101.74|4
1656262050000|2022-06-26 16:47:30|103.03|101.73|103.04|101.74|103.05|101.75|103.03|101.73|3
1656262060000|2022-06-26 16:47:40|103.03|101.73|103.04|101.74|103.04|101.74|103.03|101.73|2
1656262070000|2022-06-26 16:47:50|103.03|101.73|103.02|101.72|103.03|101.73|103.02|101.72|4
1656262080000|2022-06-26 16:48:00|103.01|101.71|103|101.7|103.01|101.71|102.97|101.67|10
1656262090000|2022-06-26 16:48:10|103.01|101.71|103|101.7|103.02|101.72|103|101.7|6
1656262100000|2022-06-26 16:48:20|103.01|101.71|103.01|101.71|103.01|101.71|103.01|101.71|1
1656262110000|2022-06-26 16:48:30|103.02|101.72|103.08|101.78|103.08|101.78|103.02|101.72|3
1656262120000|2022-06-26 16:48:40|103.06|101.76|103.06|101.76|103.06|101.76|103.06|101.76|1
1656262130000|2022-06-26 16:48:50|103.05|101.75|103.05|101.75|103.05|101.75|103.05|101.75|1
1656262140000|2022-06-26 16:49:00|103.04|101.74|103.03|101.73|103.04|101.74|103.03|101.73|2
1656262150000|2022-06-26 16:49:10|103.02|101.72|102.96|101.66|103.02|101.72|102.96|101.66|5
1656262160000|2022-06-26 16:49:20|102.95|101.65|102.99|101.69|102.99|101.69|102.94|101.64|5
1656262170000|2022-06-26 16:49:30|103.02|101.72|103.02|101.72|103.02|101.72|103.02|101.72|1
1656262180000|2022-06-26 16:49:40|103.01|101.71|103.09|101.79|103.09|101.79|103.01|101.71|9
1656262240000|2022-06-26 16:50:40|103.1|101.8|103.1|101.8|103.1|101.8|103.1|101.8|1
1656262260000|2022-06-26 16:51:00|103.09|101.79|103.09|101.79|103.09|101.79|103.09|101.79|1
1656262280000|2022-06-26 16:51:20|103.11|101.81|103.11|101.81|103.11|101.81|103.09|101.79|5
1656262300000|2022-06-26 16:51:40|103.1|101.8|103.1|101.8|103.1|101.8|103.1|101.8|1
1656262330000|2022-06-26 16:52:10|103.09|101.79|103.09|101.79|103.09|101.79|103.09|101.79|1
1656262340000|2022-06-26 16:52:20|103.11|101.81|103.1|101.8|103.11|101.81|103.09|101.79|10
1656262360000|2022-06-26 16:52:40|103.09|101.79|103.09|101.79|103.09|101.79|103.09|101.79|1
1656262370000|2022-06-26 16:52:50|103.11|101.81|103.1|101.8|103.11|101.81|103.1|101.8|2
1656262380000|2022-06-26 16:53:00|103.09|101.79|103.08|101.78|103.1|101.8|103.08|101.78|3
1656262390000|2022-06-26 16:53:10|103.09|101.79|103.08|101.78|103.09|101.79|103.08|101.78|2
1656262400000|2022-06-26 16:53:20|103.09|101.79|103.1|101.8|103.11|101.81|103.09|101.79|4
1656262420000|2022-06-26 16:53:40|103.11|101.81|103.1|101.8|103.11|101.81|103.1|101.8|2
1656262460000|2022-06-26 16:54:20|103.11|101.81|103.11|101.81|103.12|101.82|103.11|101.81|5
1656262470000|2022-06-26 16:54:30|103.1|101.8|103.09|101.79|103.1|101.8|103.09|101.79|2
1656262500000|2022-06-26 16:55:00|103.08|101.78|103.09|101.79|103.09|101.79|103.08|101.78|2
1656262510000|2022-06-26 16:55:10|103.1|101.8|103.12|101.82|103.12|101.82|103.1|101.8|3
1656262520000|2022-06-26 16:55:20|103.11|101.81|103.11|101.81|103.11|101.81|103.11|101.81|1
1656262540000|2022-06-26 16:55:40|103.09|101.79|103.09|101.79|103.09|101.79|103.09|101.79|1
1656262550000|2022-06-26 16:55:50|103.08|101.78|103.01|101.71|103.08|101.78|103.01|101.71|8
1656262560000|2022-06-26 16:56:00|103.02|101.72|103.02|101.72|103.02|101.72|103.02|101.72|1
1656262600000|2022-06-26 16:56:40|103.01|101.71|102.97|101.67|103.01|101.71|102.97|101.67|3
1656262610000|2022-06-26 16:56:50|102.96|101.66|102.96|101.66|102.96|101.66|102.96|101.66|1
1656262620000|2022-06-26 16:57:00|102.95|101.65|102.95|101.65|102.95|101.65|102.95|101.65|1
1656262650000|2022-06-26 16:57:30|102.94|101.64|102.94|101.64|102.94|101.64|102.94|101.64|1
1656262660000|2022-06-26 16:57:40|102.95|101.65|102.95|101.65|102.95|101.65|102.95|101.65|1
1656262680000|2022-06-26 16:58:00|102.94|101.64|102.94|101.64|102.94|101.64|102.94|101.64|1
1656262710000|2022-06-26 16:58:30|102.93|101.63|102.92|101.62|102.93|101.63|102.92|101.62|2
1656262720000|2022-06-26 16:58:40|102.95|101.65|102.86|101.56|102.95|101.65|102.86|101.56|7
1656262730000|2022-06-26 16:58:50|102.85|101.55|102.84|101.54|102.85|101.55|102.84|101.54|4
1656262740000|2022-06-26 16:59:00|102.83|101.53|102.82|101.52|102.84|101.54|102.82|101.52|6
1656262750000|2022-06-26 16:59:10|102.81|101.51|102.65|101.35|102.81|101.51|102.65|101.35|17
1656262760000|2022-06-26 16:59:20|102.66|101.36|102.53|101.23|102.66|101.36|102.51|101.21|8
1656262770000|2022-06-26 16:59:30|102.58|101.28|102.63|101.33|102.63|101.33|102.58|101.28|3
1656262780000|2022-06-26 16:59:40|102.62|101.32|102.61|101.31|102.62|101.32|102.61|101.31|2
1656262790000|2022-06-26 16:59:50|102.62|101.32|102.62|101.32|102.62|101.32|102.62|101.32|1
1656262800000|2022-06-26 17:00:00|102.61|101.31|102.55|101.25|102.61|101.31|102.55|101.25|10
1656262810000|2022-06-26 17:00:10|102.56|101.26|102.69|101.39|102.69|101.39|102.55|101.25|7
1656262820000|2022-06-26 17:00:20|102.68|101.38|102.57|101.27|102.68|101.38|102.53|101.23|12
1656262830000|2022-06-26 17:00:30|102.58|101.28|102.41|101.11|102.58|101.28|102.36|101.06|20
1656262840000|2022-06-26 17:00:40|102.4|101.1|102.49|101.19|102.49|101.19|102.39|101.09|11
1656262850000|2022-06-26 17:00:50|102.48|101.18|102.48|101.18|102.49|101.19|102.48|101.18|3
1656262860000|2022-06-26 17:01:00|102.49|101.19|102.5|101.2|102.51|101.21|102.48|101.18|6
1656262870000|2022-06-26 17:01:10|102.49|101.19|102.48|101.18|102.49|101.19|102.48|101.18|8
1656262880000|2022-06-26 17:01:20|102.46|101.16|102.49|101.19|102.49|101.19|102.46|101.16|5
1656262890000|2022-06-26 17:01:30|102.5|101.2|102.5|101.2|102.5|101.2|102.49|101.19|3
1656262900000|2022-06-26 17:01:40|102.51|101.21|102.58|101.28|102.58|101.28|102.51|101.21|6
1656262910000|2022-06-26 17:01:50|102.57|101.27|102.58|101.28|102.58|101.28|102.57|101.27|2
1656262920000|2022-06-26 17:02:00|102.61|101.31|102.61|101.31|102.61|101.31|102.61|101.31|1
1656262930000|2022-06-26 17:02:10|102.6|101.3|102.51|101.21|102.61|101.31|102.51|101.21|10
1656262940000|2022-06-26 17:02:20|102.5|101.2|102.51|101.21|102.51|101.21|102.49|101.19|8
1656262950000|2022-06-26 17:02:30|102.5|101.2|102.5|101.2|102.51|101.21|102.5|101.2|7
1656262960000|2022-06-26 17:02:40|102.49|101.19|102.5|101.2|102.51|101.21|102.49|101.19|7
1656262970000|2022-06-26 17:02:50|102.51|101.21|102.5|101.2|102.51|101.21|102.5|101.2|6
1656262980000|2022-06-26 17:03:00|102.51|101.21|102.5|101.2|102.51|101.21|102.5|101.2|6
1656262990000|2022-06-26 17:03:10|102.51|101.21|102.5|101.2|102.51|101.21|102.5|101.2|6
1656263000000|2022-06-26 17:03:20|102.49|101.19|102.5|101.2|102.5|101.2|102.48|101.18|7
1656263010000|2022-06-26 17:03:30|102.49|101.19|102.5|101.2|102.51|101.21|102.49|101.19|4
1656263020000|2022-06-26 17:03:40|102.51|101.21|102.5|101.2|102.51|101.21|102.5|101.2|6
1656263030000|2022-06-26 17:03:50|102.51|101.21|102.51|101.21|102.51|101.21|102.5|101.2|5
1656263040000|2022-06-26 17:04:00|102.52|101.22|102.51|101.21|102.52|101.22|102.51|101.21|2
1656263050000|2022-06-26 17:04:10|102.52|101.22|102.5|101.2|102.52|101.22|102.5|101.2|5
1656263060000|2022-06-26 17:04:20|102.51|101.21|102.51|101.21|102.51|101.21|102.5|101.2|5
1656263070000|2022-06-26 17:04:30|102.5|101.2|102.5|101.2|102.5|101.2|102.5|101.2|1
1656263090000|2022-06-26 17:04:50|102.51|101.21|102.51|101.21|102.51|101.21|102.51|101.21|1
1656263130000|2022-06-26 17:05:30|102.52|101.22|102.51|101.21|102.52|101.22|102.51|101.21|2
1656263150000|2022-06-26 17:05:50|102.57|101.27|102.59|101.29|102.59|101.29|102.57|101.27|3
1656263160000|2022-06-26 17:06:00|102.6|101.3|102.62|101.32|102.62|101.32|102.6|101.3|3
1656263170000|2022-06-26 17:06:10|102.61|101.31|102.55|101.25|102.61|101.31|102.55|101.25|7
1656263180000|2022-06-26 17:06:20|102.56|101.26|102.59|101.29|102.6|101.3|102.56|101.26|8
1656263190000|2022-06-26 17:06:30|102.58|101.28|102.56|101.26|102.58|101.28|102.56|101.26|4
1656263200000|2022-06-26 17:06:40|102.58|101.28|102.59|101.29|102.6|101.3|102.58|101.28|6
1656263210000|2022-06-26 17:06:50|102.61|101.31|102.6|101.3|102.61|101.31|102.6|101.3|2
1656263220000|2022-06-26 17:07:00|102.61|101.31|102.62|101.32|102.63|101.33|102.59|101.29|7
1656263230000|2022-06-26 17:07:10|102.63|101.33|102.61|101.31|102.63|101.33|102.61|101.31|2
1656263240000|2022-06-26 17:07:20|102.62|101.32|102.63|101.33|102.63|101.33|102.62|101.32|2
1656263250000|2022-06-26 17:07:30|102.62|101.32|102.62|101.32|102.62|101.32|102.62|101.32|1
1656263260000|2022-06-26 17:07:40|102.61|101.31|102.61|101.31|102.61|101.31|102.6|101.3|3
1656263270000|2022-06-26 17:07:50|102.62|101.32|102.62|101.32|102.62|101.32|102.62|101.32|1
1656263280000|2022-06-26 17:08:00|102.63|101.33|102.62|101.32|102.63|101.33|102.61|101.31|5
1656263300000|2022-06-26 17:08:20|102.61|101.31|102.62|101.32|102.62|101.32|102.61|101.31|2
1656263310000|2022-06-26 17:08:30|102.63|101.33|102.6|101.3|102.63|101.33|102.6|101.3|6
1656263330000|2022-06-26 17:08:50|102.62|101.32|102.61|101.31|102.62|101.32|102.61|101.31|2
1656263340000|2022-06-26 17:09:00|102.6|101.3|102.58|101.28|102.6|101.3|102.58|101.28|5
1656263350000|2022-06-26 17:09:10|102.59|101.29|102.6|101.3|102.6|101.3|102.58|101.28|4
1656263360000|2022-06-26 17:09:20|102.61|101.31|102.6|101.3|102.61|101.31|102.59|101.29|3
1656263370000|2022-06-26 17:09:30|102.61|101.31|102.61|101.31|102.61|101.31|102.61|101.31|1
1656263380000|2022-06-26 17:09:40|102.6|101.3|102.6|101.3|102.6|101.3|102.6|101.3|1
1656263390000|2022-06-26 17:09:50|102.61|101.31|102.61|101.31|102.61|101.31|102.61|101.31|1
1656263410000|2022-06-26 17:10:10|102.6|101.3|102.6|101.3|102.6|101.3|102.6|101.3|1
1656263450000|2022-06-26 17:10:50|102.63|101.33|102.7|101.4|102.71|101.41|102.63|101.33|6
1656263460000|2022-06-26 17:11:00|102.72|101.42|102.7|101.4|102.72|101.42|102.69|101.39|4
1656263470000|2022-06-26 17:11:10|102.71|101.41|102.72|101.42|102.73|101.43|102.71|101.41|3
1656263480000|2022-06-26 17:11:20|102.73|101.43|102.65|101.35|102.73|101.43|102.65|101.35|7
1656263490000|2022-06-26 17:11:30|102.61|101.31|102.61|101.31|102.61|101.31|102.6|101.3|3
1656263530000|2022-06-26 17:12:10|102.6|101.3|102.6|101.3|102.6|101.3|102.6|101.3|1
1656263540000|2022-06-26 17:12:20|102.62|101.32|102.6|101.3|102.63|101.33|102.6|101.3|7
1656263550000|2022-06-26 17:12:30|102.59|101.29|102.6|101.3|102.62|101.32|102.58|101.28|6
1656263560000|2022-06-26 17:12:40|102.59|101.29|102.59|101.29|102.61|101.31|102.59|101.29|4
1656263570000|2022-06-26 17:12:50|102.61|101.31|102.59|101.29|102.61|101.31|102.59|101.29|4
1656263580000|2022-06-26 17:13:00|102.61|101.31|102.52|101.22|102.61|101.31|102.52|101.22|7
1656263590000|2022-06-26 17:13:10|102.51|101.21|102.52|101.22|102.52|101.22|102.5|101.2|3
1656263600000|2022-06-26 17:13:20|102.51|101.21|102.47|101.17|102.51|101.21|102.47|101.17|5
1656263610000|2022-06-26 17:13:30|102.44|101.14|102.49|101.19|102.49|101.19|102.44|101.14|4
1656263620000|2022-06-26 17:13:40|102.5|101.2|102.51|101.21|102.51|101.21|102.5|101.2|2
1656263650000|2022-06-26 17:14:10|102.5|101.2|102.44|101.14|102.5|101.2|102.44|101.14|4
1656263670000|2022-06-26 17:14:30|102.48|101.18|102.47|101.17|102.48|101.18|102.47|101.17|2
1656263680000|2022-06-26 17:14:40|102.46|101.16|102.46|101.16|102.46|101.16|102.46|101.16|1
1656263690000|2022-06-26 17:14:50|102.48|101.18|102.47|101.17|102.48|101.18|102.47|101.17|2
1656263700000|2022-06-26 17:15:00|102.48|101.18|102.49|101.19|102.5|101.2|102.48|101.18|3
1656263710000|2022-06-26 17:15:10|102.48|101.18|102.45|101.15|102.48|101.18|102.45|101.15|5
1656263720000|2022-06-26 17:15:20|102.46|101.16|102.46|101.16|102.46|101.16|102.45|101.15|3
1656263730000|2022-06-26 17:15:30|102.47|101.17|102.47|101.17|102.47|101.17|102.47|101.17|1
1656263740000|2022-06-26 17:15:40|102.46|101.16|102.46|101.16|102.46|101.16|102.46|101.16|1
1656263750000|2022-06-26 17:15:50|102.47|101.17|102.48|101.18|102.48|101.18|102.47|101.17|2
1656263760000|2022-06-26 17:16:00|102.5|101.2|102.48|101.18|102.5|101.2|102.48|101.18|3
1656263770000|2022-06-26 17:16:10|102.49|101.19|102.53|101.23|102.53|101.23|102.49|101.19|8
1656263780000|2022-06-26 17:16:20|102.54|101.24|102.53|101.23|102.54|101.24|102.53|101.23|6
1656263790000|2022-06-26 17:16:30|102.54|101.24|102.53|101.23|102.54|101.24|102.53|101.23|4
1656263800000|2022-06-26 17:16:40|102.54|101.24|102.54|101.24|102.54|101.24|102.53|101.23|3
1656263810000|2022-06-26 17:16:50|102.55|101.25|102.59|101.29|102.61|101.31|102.55|101.25|9
1656263820000|2022-06-26 17:17:00|102.57|101.27|102.58|101.28|102.59|101.29|102.57|101.27|4
1656263830000|2022-06-26 17:17:10|102.61|101.31|102.6|101.3|102.61|101.31|102.59|101.29|3
1656263840000|2022-06-26 17:17:20|102.59|101.29|102.58|101.28|102.6|101.3|102.58|101.28|3
1656263850000|2022-06-26 17:17:30|102.61|101.31|102.6|101.3|102.61|101.31|102.6|101.3|2
1656263870000|2022-06-26 17:17:50|102.62|101.32|102.6|101.3|102.62|101.32|102.59|101.29|7
1656263880000|2022-06-26 17:18:00|102.59|101.29|102.59|101.29|102.59|101.29|102.58|101.28|5
1656263890000|2022-06-26 17:18:10|102.58|101.28|102.53|101.23|102.61|101.31|102.51|101.21|12
1656263900000|2022-06-26 17:18:20|102.52|101.22|102.42|101.12|102.52|101.22|102.42|101.12|7
1656263910000|2022-06-26 17:18:30|102.43|101.13|102.38|101.08|102.43|101.13|102.38|101.08|5
1656263920000|2022-06-26 17:18:40|102.37|101.07|102.42|101.12|102.42|101.12|102.37|101.07|8
1656263930000|2022-06-26 17:18:50|102.41|101.11|102.39|101.09|102.41|101.11|102.39|101.09|7
1656263940000|2022-06-26 17:19:00|102.38|101.08|102.37|101.07|102.39|101.09|102.37|101.07|6
1656263950000|2022-06-26 17:19:10|102.4|101.1|102.37|101.07|102.4|101.1|102.37|101.07|4
1656263960000|2022-06-26 17:19:20|102.4|101.1|102.4|101.1|102.4|101.1|102.39|101.09|7
1656263970000|2022-06-26 17:19:30|102.41|101.11|102.4|101.1|102.41|101.11|102.4|101.1|6
1656263980000|2022-06-26 17:19:40|102.41|101.11|102.41|101.11|102.41|101.11|102.41|101.11|1
1656264000000|2022-06-26 17:20:00|102.42|101.12|102.42|101.12|102.42|101.12|102.42|101.12|1
1656264030000|2022-06-26 17:20:30|102.41|101.11|102.37|101.07|102.41|101.11|102.37|101.07|5
1656264040000|2022-06-26 17:20:40|102.34|101.04|102.3|101|102.34|101.04|102.3|101|5
1656264050000|2022-06-26 17:20:50|102.32|101.02|102.31|101.01|102.32|101.02|102.3|101|4
1656264090000|2022-06-26 17:21:30|102.3|101|102.22|100.92|102.3|101|102.22|100.92|8
1656264100000|2022-06-26 17:21:40|102.23|100.93|102.29|100.99|102.29|100.99|102.22|100.92|10
1656264110000|2022-06-26 17:21:50|102.3|101|102.29|100.99|102.31|101.01|102.29|100.99|4
1656264120000|2022-06-26 17:22:00|102.28|100.98|102.28|100.98|102.28|100.98|102.28|100.98|1
1656264130000|2022-06-26 17:22:10|102.3|101|102.29|100.99|102.3|101|102.29|100.99|2
1656264140000|2022-06-26 17:22:20|102.3|101|102.3|101|102.3|101|102.29|100.99|3
1656264150000|2022-06-26 17:22:30|102.31|101.01|102.31|101.01|102.32|101.02|102.31|101.01|3
1656264160000|2022-06-26 17:22:40|102.3|101|102.23|100.93|102.3|101|102.23|100.93|5
1656264170000|2022-06-26 17:22:50|102.22|100.92|102.24|100.94|102.24|100.94|102.22|100.92|5
1656264180000|2022-06-26 17:23:00|102.25|100.95|102.3|101|102.3|101|102.25|100.95|3
1656264190000|2022-06-26 17:23:10|102.29|100.99|102.26|100.96|102.3|101|102.25|100.95|8
1656264200000|2022-06-26 17:23:20|102.25|100.95|102.09|100.79|102.25|100.95|102.07|100.77|19
1656264210000|2022-06-26 17:23:30|102.08|100.78|102.02|100.72|102.08|100.78|102.02|100.72|10
1656264220000|2022-06-26 17:23:40|102.01|100.71|101.92|100.62|102.04|100.74|101.92|100.62|10
1656264230000|2022-06-26 17:23:50|101.87|100.57|101.9|100.6|101.9|100.6|101.8|100.5|9
1656264240000|2022-06-26 17:24:00|101.91|100.61|101.85|100.55|101.92|100.62|101.85|100.55|7
1656264250000|2022-06-26 17:24:10|101.86|100.56|101.94|100.64|101.94|100.64|101.86|100.56|5
1656264260000|2022-06-26 17:24:20|101.95|100.65|101.92|100.62|101.95|100.65|101.92|100.62|4
1656264270000|2022-06-26 17:24:30|101.91|100.61|101.93|100.63|101.93|100.63|101.91|100.61|7
1656264280000|2022-06-26 17:24:40|101.95|100.65|101.94|100.64|101.95|100.65|101.94|100.64|4
1656264290000|2022-06-26 17:24:50|101.95|100.65|101.94|100.64|102.02|100.72|101.94|100.64|10
1656264300000|2022-06-26 17:25:00|101.93|100.63|102.01|100.71|102.02|100.72|101.93|100.63|13
1656264310000|2022-06-26 17:25:10|102.02|100.72|102.03|100.73|102.03|100.73|102.01|100.71|4
1656264320000|2022-06-26 17:25:20|102.02|100.72|102.02|100.72|102.03|100.73|102.02|100.72|5
1656264330000|2022-06-26 17:25:30|102.03|100.73|101.98|100.68|102.03|100.73|101.98|100.68|9
1656264340000|2022-06-26 17:25:40|101.96|100.66|101.94|100.64|101.96|100.66|101.94|100.64|5
1656264350000|2022-06-26 17:25:50|101.95|100.65|101.95|100.65|101.96|100.66|101.95|100.65|3
1656264360000|2022-06-26 17:26:00|101.94|100.64|101.81|100.51|101.94|100.64|101.78|100.48|13
1656264370000|2022-06-26 17:26:10|101.79|100.49|101.81|100.51|101.82|100.52|101.76|100.46|12
1656264380000|2022-06-26 17:26:20|101.82|100.52|101.8|100.5|101.82|100.52|101.76|100.46|11
1656264390000|2022-06-26 17:26:30|101.81|100.51|101.81|100.51|101.81|100.51|101.8|100.5|5
1656264400000|2022-06-26 17:26:40|101.8|100.5|101.8|100.5|101.81|100.51|101.79|100.49|5
1656264410000|2022-06-26 17:26:50|101.81|100.51|101.82|100.52|101.82|100.52|101.8|100.5|4
1656264420000|2022-06-26 17:27:00|101.81|100.51|101.81|100.51|101.82|100.52|101.81|100.51|7
1656264430000|2022-06-26 17:27:10|101.82|100.52|101.82|100.52|101.82|100.52|101.81|100.51|7
1656264440000|2022-06-26 17:27:20|101.81|100.51|101.8|100.5|101.82|100.52|101.79|100.49|10
1656264450000|2022-06-26 17:27:30|101.79|100.49|101.81|100.51|101.81|100.51|101.79|100.49|4
1656264460000|2022-06-26 17:27:40|101.82|100.52|101.82|100.52|101.82|100.52|101.81|100.51|7
1656264470000|2022-06-26 17:27:50|101.81|100.51|101.77|100.47|101.82|100.52|101.77|100.47|9
1656264480000|2022-06-26 17:28:00|101.76|100.46|101.57|100.27|101.76|100.46|101.57|100.27|16
1656264490000|2022-06-26 17:28:10|101.56|100.26|101.65|100.35|101.67|100.37|101.55|100.25|8
1656264500000|2022-06-26 17:28:20|101.66|100.36|101.73|100.43|101.74|100.44|101.66|100.36|10
1656264510000|2022-06-26 17:28:30|101.75|100.45|101.73|100.43|101.75|100.45|101.73|100.43|7
1656264520000|2022-06-26 17:28:40|101.74|100.44|101.7|100.4|101.74|100.44|101.66|100.36|9
1656264530000|2022-06-26 17:28:50|101.72|100.42|101.73|100.43|101.74|100.44|101.72|100.42|4
1656264540000|2022-06-26 17:29:00|101.74|100.44|101.78|100.48|101.78|100.48|101.74|100.44|9
1656264550000|2022-06-26 17:29:10|101.79|100.49|101.92|100.62|101.93|100.63|101.79|100.49|12
1656264560000|2022-06-26 17:29:20|101.91|100.61|101.92|100.62|101.94|100.64|101.91|100.61|9
1656264570000|2022-06-26 17:29:30|101.91|100.61|101.91|100.61|101.93|100.63|101.89|100.59|8
1656264580000|2022-06-26 17:29:40|101.9|100.6|101.91|100.61|101.92|100.62|101.9|100.6|6
1656264600000|2022-06-26 17:30:00|101.9|100.6|101.85|100.55|101.9|100.6|101.84|100.54|10
1656264610000|2022-06-26 17:30:10|101.84|100.54|101.76|100.46|101.84|100.54|101.76|100.46|6
1656264620000|2022-06-26 17:30:20|101.77|100.47|101.75|100.45|101.77|100.47|101.75|100.45|3
1656264630000|2022-06-26 17:30:30|101.76|100.46|101.76|100.46|101.76|100.46|101.75|100.45|3
1656264640000|2022-06-26 17:30:40|101.8|100.5|101.84|100.54|101.84|100.54|101.79|100.49|11
1656264650000|2022-06-26 17:30:50|101.86|100.56|101.94|100.64|101.96|100.66|101.86|100.56|14
1656264660000|2022-06-26 17:31:00|101.93|100.63|102|100.7|102|100.7|101.92|100.62|9
1656264670000|2022-06-26 17:31:10|102.02|100.72|102.11|100.81|102.11|100.81|102.01|100.71|12
1656264680000|2022-06-26 17:31:20|102.09|100.79|102.09|100.79|102.1|100.8|102.09|100.79|3
1656264690000|2022-06-26 17:31:30|102.1|100.8|102.09|100.79|102.11|100.81|102.09|100.79|5
1656264700000|2022-06-26 17:31:40|102.1|100.8|102.11|100.81|102.11|100.81|102.09|100.79|6
1656264710000|2022-06-26 17:31:50|102.1|100.8|102.05|100.75|102.1|100.8|102.05|100.75|8
1656264720000|2022-06-26 17:32:00|102.06|100.76|102.05|100.75|102.06|100.76|102.04|100.74|3
1656264730000|2022-06-26 17:32:10|102.04|100.74|102.04|100.74|102.04|100.74|102.03|100.73|3
1656264740000|2022-06-26 17:32:20|102.03|100.73|102.02|100.72|102.03|100.73|102.01|100.71|4
1656264750000|2022-06-26 17:32:30|102.03|100.73|102.02|100.72|102.03|100.73|102.01|100.71|6
1656264760000|2022-06-26 17:32:40|102.01|100.71|101.95|100.65|102.01|100.71|101.94|100.64|8
1656264770000|2022-06-26 17:32:50|101.94|100.64|101.83|100.53|101.94|100.64|101.83|100.53|10
1656264780000|2022-06-26 17:33:00|101.82|100.52|101.83|100.53|101.84|100.54|101.81|100.51|11
1656264790000|2022-06-26 17:33:10|101.84|100.54|101.92|100.62|101.92|100.62|101.83|100.53|10
1656264800000|2022-06-26 17:33:20|101.93|100.63|101.92|100.62|101.93|100.63|101.92|100.62|4
1656264810000|2022-06-26 17:33:30|101.93|100.63|101.94|100.64|101.94|100.64|101.92|100.62|4
1656264820000|2022-06-26 17:33:40|101.95|100.65|101.93|100.63|101.95|100.65|101.93|100.63|3
1656264830000|2022-06-26 17:33:50|101.94|100.64|101.94|100.64|101.94|100.64|101.93|100.63|3
1656264840000|2022-06-26 17:34:00|101.93|100.63|101.89|100.59|101.93|100.63|101.89|100.59|5
1656264850000|2022-06-26 17:34:10|101.88|100.58|101.93|100.63|101.93|100.63|101.88|100.58|8
1656264860000|2022-06-26 17:34:20|101.92|100.62|101.93|100.63|101.93|100.63|101.92|100.62|2
1656264870000|2022-06-26 17:34:30|101.92|100.62|101.92|100.62|101.92|100.62|101.92|100.62|1
1656264880000|2022-06-26 17:34:40|101.93|100.63|101.91|100.61|101.93|100.63|101.91|100.61|3
1656264890000|2022-06-26 17:34:50|101.92|100.62|101.93|100.63|101.93|100.63|101.92|100.62|4
1656264900000|2022-06-26 17:35:00|101.91|100.61|101.91|100.61|101.91|100.61|101.91|100.61|1
1656264910000|2022-06-26 17:35:10|101.92|100.62|101.92|100.62|101.92|100.62|101.92|100.62|1
1656264930000|2022-06-26 17:35:30|101.94|100.64|101.95|100.65|101.95|100.65|101.94|100.64|2
1656264940000|2022-06-26 17:35:40|101.94|100.64|101.94|100.64|101.95|100.65|101.94|100.64|7
1656264950000|2022-06-26 17:35:50|101.95|100.65|101.88|100.58|101.95|100.65|101.87|100.57|9
1656264960000|2022-06-26 17:36:00|101.87|100.57|101.88|100.58|101.89|100.59|101.85|100.55|8
1656264970000|2022-06-26 17:36:10|101.87|100.57|101.85|100.55|101.87|100.57|101.85|100.55|5
1656264980000|2022-06-26 17:36:20|101.87|100.57|101.92|100.62|101.92|100.62|101.85|100.55|7
1656264990000|2022-06-26 17:36:30|101.91|100.61|101.93|100.63|101.93|100.63|101.91|100.61|3
1656265000000|2022-06-26 17:36:40|101.95|100.65|101.94|100.64|101.95|100.65|101.94|100.64|2
1656265010000|2022-06-26 17:36:50|101.95|100.65|101.92|100.62|101.95|100.65|101.89|100.59|10
1656265020000|2022-06-26 17:37:00|101.91|100.61|101.91|100.61|101.92|100.62|101.91|100.61|3
1656265030000|2022-06-26 17:37:10|101.9|100.6|101.9|100.6|101.9|100.6|101.89|100.59|5
1656265040000|2022-06-26 17:37:20|101.87|100.57|101.86|100.56|101.87|100.57|101.86|100.56|2
1656265050000|2022-06-26 17:37:30|101.85|100.55|101.85|100.55|101.85|100.55|101.85|100.55|1
1656265060000|2022-06-26 17:37:40|101.84|100.54|101.84|100.54|101.86|100.56|101.84|100.54|4
1656265070000|2022-06-26 17:37:50|101.85|100.55|101.85|100.55|101.85|100.55|101.85|100.55|1
1656265080000|2022-06-26 17:38:00|101.84|100.54|101.85|100.55|101.85|100.55|101.84|100.54|2
1656265130000|2022-06-26 17:38:50|101.84|100.54|101.8|100.5|101.84|100.54|101.8|100.5|7
1656265140000|2022-06-26 17:39:00|101.81|100.51|101.82|100.52|101.82|100.52|101.81|100.51|2
1656265150000|2022-06-26 17:39:10|101.81|100.51|101.81|100.51|101.81|100.51|101.81|100.51|1
1656265160000|2022-06-26 17:39:20|101.82|100.52|101.81|100.51|101.82|100.52|101.81|100.51|2
1656265170000|2022-06-26 17:39:30|101.82|100.52|101.83|100.53|101.83|100.53|101.81|100.51|4
1656265180000|2022-06-26 17:39:40|101.84|100.54|101.84|100.54|101.84|100.54|101.84|100.54|1
1656265190000|2022-06-26 17:39:50|101.85|100.55|101.86|100.56|101.87|100.57|101.85|100.55|4
1656265210000|2022-06-26 17:40:10|101.88|100.58|101.91|100.61|101.91|100.61|101.88|100.58|14
1656265220000|2022-06-26 17:40:20|101.92|100.62|101.98|100.68|101.99|100.69|101.92|100.62|8
1656265230000|2022-06-26 17:40:30|101.97|100.67|101.97|100.67|101.97|100.67|101.97|100.67|1
1656265240000|2022-06-26 17:40:40|101.99|100.69|101.98|100.68|101.99|100.69|101.98|100.68|6
1656265250000|2022-06-26 17:40:50|101.99|100.69|101.99|100.69|101.99|100.69|101.98|100.68|5
1656265260000|2022-06-26 17:41:00|101.98|100.68|101.99|100.69|101.99|100.69|101.98|100.68|2
1656265270000|2022-06-26 17:41:10|102|100.7|101.99|100.69|102|100.7|101.99|100.69|2
1656265280000|2022-06-26 17:41:20|102.01|100.71|102.03|100.73|102.03|100.73|102.01|100.71|3
1656265290000|2022-06-26 17:41:30|102.05|100.75|102.05|100.75|102.05|100.75|102.04|100.74|3
1656265300000|2022-06-26 17:41:40|102.06|100.76|102.12|100.82|102.12|100.82|102.06|100.76|7
1656265310000|2022-06-26 17:41:50|102.13|100.83|102.15|100.85|102.15|100.85|102.13|100.83|3
1656265320000|2022-06-26 17:42:00|102.14|100.84|102.07|100.77|102.14|100.84|102.07|100.77|7
1656265330000|2022-06-26 17:42:10|102.06|100.76|102.05|100.75|102.06|100.76|102.05|100.75|2
1656265340000|2022-06-26 17:42:20|102.04|100.74|102.01|100.71|102.04|100.74|102.01|100.71|4
1656265350000|2022-06-26 17:42:30|102.02|100.72|102.03|100.73|102.05|100.75|102.02|100.72|5
1656265360000|2022-06-26 17:42:40|102.04|100.74|102.04|100.74|102.04|100.74|102.04|100.74|1
1656265370000|2022-06-26 17:42:50|102.05|100.75|102.04|100.74|102.05|100.75|102.04|100.74|2
1656265380000|2022-06-26 17:43:00|102.03|100.73|102.03|100.73|102.03|100.73|102.03|100.73|1
1656265390000|2022-06-26 17:43:10|102.02|100.72|102.01|100.71|102.02|100.72|102.01|100.71|2
1656265400000|2022-06-26 17:43:20|101.99|100.69|101.96|100.66|101.99|100.69|101.95|100.65|6
1656265410000|2022-06-26 17:43:30|101.95|100.65|101.95|100.65|101.95|100.65|101.95|100.65|1
1656265420000|2022-06-26 17:43:40|101.97|100.67|102.04|100.74|102.04|100.74|101.97|100.67|8
1656265430000|2022-06-26 17:43:50|102.05|100.75|102.1|100.8|102.13|100.83|102.05|100.75|11
1656265440000|2022-06-26 17:44:00|102.09|100.79|102.06|100.76|102.09|100.79|102.06|100.76|3
1656265450000|2022-06-26 17:44:10|102.07|100.77|102.09|100.79|102.09|100.79|102.07|100.77|2
1656265460000|2022-06-26 17:44:20|102.1|100.8|102.09|100.79|102.11|100.81|102.09|100.79|5
1656265470000|2022-06-26 17:44:30|102.1|100.8|102.1|100.8|102.1|100.8|102.09|100.79|3
1656265480000|2022-06-26 17:44:40|102.11|100.81|102.1|100.8|102.11|100.81|102.09|100.79|5
1656265490000|2022-06-26 17:44:50|102.09|100.79|102.15|100.85|102.15|100.85|102.09|100.79|8
1656265500000|2022-06-26 17:45:00|102.16|100.86|102.08|100.78|102.16|100.86|102.08|100.78|11
1656265520000|2022-06-26 17:45:20|102.1|100.8|102.06|100.76|102.1|100.8|102.05|100.75|6
1656265530000|2022-06-26 17:45:30|102.05|100.75|102.05|100.75|102.05|100.75|102.05|100.75|1
1656265540000|2022-06-26 17:45:40|102.06|100.76|102.06|100.76|102.06|100.76|102.05|100.75|7
1656265550000|2022-06-26 17:45:50|102.09|100.79|102.09|100.79|102.09|100.79|102.09|100.79|1
1656265560000|2022-06-26 17:46:00|102.08|100.78|102.09|100.79|102.09|100.79|102.08|100.78|8
1656265570000|2022-06-26 17:46:10|102.11|100.81|102.09|100.79|102.11|100.81|102.08|100.78|5
1656265610000|2022-06-26 17:46:50|102.11|100.81|102.1|100.8|102.11|100.81|102.1|100.8|2
1656265620000|2022-06-26 17:47:00|102.09|100.79|102.09|100.79|102.09|100.79|102.09|100.79|1
1656265640000|2022-06-26 17:47:20|102.08|100.78|102.09|100.79|102.09|100.79|102.08|100.78|2
1656265650000|2022-06-26 17:47:30|102.08|100.78|102.06|100.76|102.08|100.78|102.06|100.76|2
1656265660000|2022-06-26 17:47:40|102.03|100.73|102.02|100.72|102.03|100.73|101.96|100.66|6
1656265670000|2022-06-26 17:47:50|102.06|100.76|102.06|100.76|102.07|100.77|102.05|100.75|4
1656265680000|2022-06-26 17:48:00|102.05|100.75|101.97|100.67|102.05|100.75|101.97|100.67|6
1656265690000|2022-06-26 17:48:10|101.99|100.69|102.02|100.72|102.03|100.73|101.99|100.69|4
1656265700000|2022-06-26 17:48:20|102.03|100.73|102.06|100.76|102.06|100.76|102.03|100.73|3
1656265710000|2022-06-26 17:48:30|102.05|100.75|102.11|100.81|102.11|100.81|102.05|100.75|5
1656265720000|2022-06-26 17:48:40|102.13|100.83|102.11|100.81|102.16|100.86|102.11|100.81|8
1656265730000|2022-06-26 17:48:50|102.12|100.82|102.14|100.84|102.14|100.84|102.11|100.81|4
1656265740000|2022-06-26 17:49:00|102.13|100.83|102.14|100.84|102.14|100.84|102.13|100.83|2
1656265760000|2022-06-26 17:49:20|102.13|100.83|102.15|100.85|102.15|100.85|102.13|100.83|3
1656265770000|2022-06-26 17:49:30|102.14|100.84|102.17|100.87|102.22|100.92|102.14|100.84|9
1656265780000|2022-06-26 17:49:40|102.16|100.86|102.19|100.89|102.2|100.9|102.16|100.86|7
1656265790000|2022-06-26 17:49:50|102.21|100.91|102.23|100.93|102.23|100.93|102.21|100.91|5
1656265800000|2022-06-26 17:50:00|102.22|100.92|102.2|100.9|102.22|100.92|102.2|100.9|2
1656265810000|2022-06-26 17:50:10|102.21|100.91|102.22|100.92|102.23|100.93|102.21|100.91|6
1656265830000|2022-06-26 17:50:30|102.21|100.91|102.19|100.89|102.21|100.91|102.18|100.88|4
1656265840000|2022-06-26 17:50:40|102.18|100.88|102.21|100.91|102.21|100.91|102.17|100.87|8
1656265850000|2022-06-26 17:50:50|102.22|100.92|102.23|100.93|102.24|100.94|102.21|100.91|8
1656265860000|2022-06-26 17:51:00|102.21|100.91|102.23|100.93|102.23|100.93|102.21|100.91|3
1656265870000|2022-06-26 17:51:10|102.22|100.92|102.17|100.87|102.22|100.92|102.17|100.87|7
1656265880000|2022-06-26 17:51:20|102.18|100.88|102.18|100.88|102.18|100.88|102.18|100.88|1
1656265890000|2022-06-26 17:51:30|102.19|100.89|102.28|100.98|102.29|100.99|102.19|100.89|8
1656265900000|2022-06-26 17:51:40|102.27|100.97|102.28|100.98|102.3|101|102.26|100.96|6
1656265910000|2022-06-26 17:51:50|102.3|101|102.32|101.02|102.34|101.04|102.28|100.98|10
1656265920000|2022-06-26 17:52:00|102.27|100.97|102.27|100.97|102.27|100.97|102.26|100.96|3
1656265930000|2022-06-26 17:52:10|102.26|100.96|102.26|100.96|102.26|100.96|102.26|100.96|1
1656265950000|2022-06-26 17:52:30|102.25|100.95|102.23|100.93|102.25|100.95|102.22|100.92|7
1656265960000|2022-06-26 17:52:40|102.22|100.92|102.24|100.94|102.24|100.94|102.2|100.9|6
1656265970000|2022-06-26 17:52:50|102.23|100.93|102.23|100.93|102.23|100.93|102.23|100.93|1
1656265980000|2022-06-26 17:53:00|102.24|100.94|102.24|100.94|102.24|100.94|102.23|100.93|3
1656265990000|2022-06-26 17:53:10|102.27|100.97|102.26|100.96|102.27|100.97|102.26|100.96|2
1656266000000|2022-06-26 17:53:20|102.27|100.97|102.27|100.97|102.27|100.97|102.25|100.95|4
1656266020000|2022-06-26 17:53:40|102.25|100.95|102.25|100.95|102.25|100.95|102.25|100.95|1
1656266030000|2022-06-26 17:53:50|102.26|100.96|102.27|100.97|102.27|100.97|102.26|100.96|2
1656266040000|2022-06-26 17:54:00|102.28|100.98|102.27|100.97|102.28|100.98|102.27|100.97|2
1656266050000|2022-06-26 17:54:10|102.28|100.98|102.33|101.03|102.33|101.03|102.28|100.98|6
1656266060000|2022-06-26 17:54:20|102.34|101.04|102.32|101.02|102.35|101.05|102.32|101.02|4
1656266070000|2022-06-26 17:54:30|102.33|101.03|102.36|101.06|102.36|101.06|102.33|101.03|5
1656266080000|2022-06-26 17:54:40|102.35|101.05|102.34|101.04|102.36|101.06|102.33|101.03|7
1656266090000|2022-06-26 17:54:50|102.33|101.03|102.32|101.02|102.33|101.03|102.31|101.01|4
1656266100000|2022-06-26 17:55:00|102.33|101.03|102.33|101.03|102.34|101.04|102.32|101.02|5
1656266110000|2022-06-26 17:55:10|102.34|101.04|102.39|101.09|102.4|101.1|102.32|101.02|8
1656266120000|2022-06-26 17:55:20|102.38|101.08|102.39|101.09|102.39|101.09|102.38|101.08|6
1656266130000|2022-06-26 17:55:30|102.38|101.08|102.36|101.06|102.38|101.08|102.36|101.06|3
1656266140000|2022-06-26 17:55:40|102.38|101.08|102.38|101.08|102.38|101.08|102.38|101.08|1
1656266150000|2022-06-26 17:55:50|102.37|101.07|102.37|101.07|102.37|101.07|102.37|101.07|1
1656266170000|2022-06-26 17:56:10|102.39|101.09|102.38|101.08|102.39|101.09|102.37|101.07|4
1656266180000|2022-06-26 17:56:20|102.39|101.09|102.38|101.08|102.39|101.09|102.38|101.08|2
1656266190000|2022-06-26 17:56:30|102.39|101.09|102.39|101.09|102.39|101.09|102.39|101.09|1
1656266200000|2022-06-26 17:56:40|102.38|101.08|102.37|101.07|102.38|101.08|102.37|101.07|4
1656266210000|2022-06-26 17:56:50|102.39|101.09|102.39|101.09|102.39|101.09|102.38|101.08|3
1656266220000|2022-06-26 17:57:00|102.38|101.08|102.39|101.09|102.4|101.1|102.38|101.08|8
1656266230000|2022-06-26 17:57:10|102.4|101.1|102.39|101.09|102.4|101.1|102.39|101.09|6
1656266240000|2022-06-26 17:57:20|102.4|101.1|102.41|101.11|102.41|101.11|102.39|101.09|7
1656266250000|2022-06-26 17:57:30|102.42|101.12|102.44|101.14|102.44|101.14|102.41|101.11|6
1656266260000|2022-06-26 17:57:40|102.45|101.15|102.45|101.15|102.46|101.16|102.45|101.15|3
1656266270000|2022-06-26 17:57:50|102.44|101.14|102.45|101.15|102.46|101.16|102.43|101.13|4
1656266280000|2022-06-26 17:58:00|102.46|101.16|102.44|101.14|102.46|101.16|102.44|101.14|6
1656266290000|2022-06-26 17:58:10|102.43|101.13|102.45|101.15|102.45|101.15|102.43|101.13|4
1656266300000|2022-06-26 17:58:20|102.44|101.14|102.44|101.14|102.45|101.15|102.44|101.14|3
1656266320000|2022-06-26 17:58:40|102.45|101.15|102.37|101.07|102.45|101.15|102.37|101.07|9
1656266330000|2022-06-26 17:58:50|102.38|101.08|102.33|101.03|102.38|101.08|102.31|101.01|9
1656266340000|2022-06-26 17:59:00|102.34|101.04|102.33|101.03|102.34|101.04|102.33|101.03|2
1656266360000|2022-06-26 17:59:20|102.35|101.05|102.35|101.05|102.36|101.06|102.35|101.05|3
1656266390000|2022-06-26 17:59:50|102.34|101.04|102.26|100.96|102.34|101.04|102.26|100.96|6
1656266400000|2022-06-26 18:00:00|102.27|100.97|102.25|100.95|102.28|100.98|102.25|100.95|6
1656266410000|2022-06-26 18:00:10|102.24|100.94|102.23|100.93|102.24|100.94|102.19|100.89|8
1656266430000|2022-06-26 18:00:30|102.25|100.95|102.3|101|102.33|101.03|102.25|100.95|8
1656266440000|2022-06-26 18:00:40|102.32|101.02|102.31|101.01|102.32|101.02|102.31|101.01|2
1656266450000|2022-06-26 18:00:50|102.32|101.02|102.32|101.02|102.32|101.02|102.32|101.02|1
1656266460000|2022-06-26 18:01:00|102.33|101.03|102.12|100.82|102.33|101.03|102.12|100.82|14
1656266470000|2022-06-26 18:01:10|102.13|100.83|102.13|100.83|102.13|100.83|102.11|100.81|4
1656266480000|2022-06-26 18:01:20|102.12|100.82|102.2|100.9|102.21|100.91|102.12|100.82|3
1656266490000|2022-06-26 18:01:30|102.19|100.89|102.13|100.83|102.19|100.89|102.13|100.83|9
1656266510000|2022-06-26 18:01:50|102.11|100.81|102.11|100.81|102.11|100.81|102.11|100.81|1
1656266530000|2022-06-26 18:02:10|102.12|100.82|102.12|100.82|102.12|100.82|102.12|100.82|1
1656266560000|2022-06-26 18:02:40|102.16|100.86|102.18|100.88|102.18|100.88|102.16|100.86|2
1656266570000|2022-06-26 18:02:50|102.22|100.92|102.19|100.89|102.22|100.92|102.19|100.89|2
1656266580000|2022-06-26 18:03:00|102.2|100.9|102.21|100.91|102.21|100.91|102.2|100.9|2
1656266590000|2022-06-26 18:03:10|102.2|100.9|102.19|100.89|102.2|100.9|102.19|100.89|2
1656266600000|2022-06-26 18:03:20|102.17|100.87|102.19|100.89|102.19|100.89|102.17|100.87|3
1656266630000|2022-06-26 18:03:50|102.2|100.9|102.2|100.9|102.2|100.9|102.2|100.9|1
1656266650000|2022-06-26 18:04:10|102.21|100.91|102.21|100.91|102.21|100.91|102.21|100.91|1
1656266660000|2022-06-26 18:04:20|102.2|100.9|102.17|100.87|102.2|100.9|102.17|100.87|3
1656266670000|2022-06-26 18:04:30|102.16|100.86|102.16|100.86|102.16|100.86|102.16|100.86|1
1656266680000|2022-06-26 18:04:40|102.15|100.85|102.16|100.86|102.16|100.86|102.15|100.85|2
1656266690000|2022-06-26 18:04:50|102.15|100.85|102.15|100.85|102.15|100.85|102.15|100.85|1
1656266700000|2022-06-26 18:05:00|102.14|100.84|102.14|100.84|102.14|100.84|102.14|100.84|1
1656266710000|2022-06-26 18:05:10|102.18|100.88|102.19|100.89|102.2|100.9|102.18|100.88|4
1656266770000|2022-06-26 18:06:10|102.18|100.88|102.14|100.84|102.18|100.88|102.14|100.84|4
1656266780000|2022-06-26 18:06:20|102.12|100.82|102.04|100.74|102.12|100.82|102.04|100.74|10
1656266790000|2022-06-26 18:06:30|102.03|100.73|102.01|100.71|102.03|100.73|102.01|100.71|3
1656266800000|2022-06-26 18:06:40|102.02|100.72|102.01|100.71|102.02|100.72|102.01|100.71|2
1656266810000|2022-06-26 18:06:50|102.02|100.72|102.05|100.75|102.05|100.75|102.02|100.72|4
1656266820000|2022-06-26 18:07:00|102.04|100.74|102.04|100.74|102.04|100.74|102.04|100.74|1
1656266830000|2022-06-26 18:07:10|102.03|100.73|102.01|100.71|102.03|100.73|102.01|100.71|3
1656266840000|2022-06-26 18:07:20|101.99|100.69|101.99|100.69|101.99|100.69|101.94|100.64|8
1656266850000|2022-06-26 18:07:30|101.98|100.68|101.95|100.65|101.98|100.68|101.95|100.65|4
1656266860000|2022-06-26 18:07:40|101.96|100.66|101.98|100.68|101.98|100.68|101.96|100.66|3
1656266870000|2022-06-26 18:07:50|101.96|100.66|101.94|100.64|101.96|100.66|101.94|100.64|4
1656266880000|2022-06-26 18:08:00|101.95|100.65|101.95|100.65|101.95|100.65|101.95|100.65|1
1656266890000|2022-06-26 18:08:10|101.96|100.66|101.93|100.63|101.96|100.66|101.93|100.63|4
1656266900000|2022-06-26 18:08:20|101.92|100.62|101.87|100.57|101.92|100.62|101.87|100.57|5
1656266910000|2022-06-26 18:08:30|101.88|100.58|101.88|100.58|101.88|100.58|101.88|100.58|1
1656266920000|2022-06-26 18:08:40|101.9|100.6|101.9|100.6|101.91|100.61|101.9|100.6|3
1656266930000|2022-06-26 18:08:50|101.91|100.61|101.92|100.62|101.93|100.63|101.9|100.6|5
1656266940000|2022-06-26 18:09:00|101.93|100.63|101.95|100.65|101.95|100.65|101.93|100.63|2
1656266950000|2022-06-26 18:09:10|101.96|100.66|101.88|100.58|101.96|100.66|101.88|100.58|10
1656266960000|2022-06-26 18:09:20|101.87|100.57|101.71|100.41|101.87|100.57|101.68|100.38|17
1656266970000|2022-06-26 18:09:30|101.72|100.42|101.78|100.48|101.78|100.48|101.72|100.42|5
1656266980000|2022-06-26 18:09:40|101.79|100.49|101.88|100.58|101.88|100.58|101.79|100.49|11
1656266990000|2022-06-26 18:09:50|101.86|100.56|101.82|100.52|101.86|100.56|101.82|100.52|5
1656267000000|2022-06-26 18:10:00|101.8|100.5|101.77|100.47|101.81|100.51|101.77|100.47|6
1656267010000|2022-06-26 18:10:10|101.76|100.46|101.81|100.51|101.81|100.51|101.74|100.44|7
1656267020000|2022-06-26 18:10:20|101.82|100.52|101.82|100.52|101.82|100.52|101.82|100.52|1
1656267030000|2022-06-26 18:10:30|101.83|100.53|101.83|100.53|101.83|100.53|101.83|100.53|1
1656267050000|2022-06-26 18:10:50|101.82|100.52|101.82|100.52|101.83|100.53|101.82|100.52|3
1656267060000|2022-06-26 18:11:00|101.79|100.49|101.78|100.48|101.79|100.49|101.78|100.48|2
1656267070000|2022-06-26 18:11:10|101.77|100.47|101.75|100.45|101.77|100.47|101.75|100.45|3
1656267080000|2022-06-26 18:11:20|101.76|100.46|101.77|100.47|101.77|100.47|101.76|100.46|4
1656267090000|2022-06-26 18:11:30|101.79|100.49|101.83|100.53|101.83|100.53|101.79|100.49|5
1656267120000|2022-06-26 18:12:00|101.84|100.54|101.89|100.59|101.89|100.59|101.84|100.54|5
1656267130000|2022-06-26 18:12:10|101.9|100.6|101.91|100.61|101.91|100.61|101.9|100.6|4
1656267150000|2022-06-26 18:12:30|101.92|100.62|101.86|100.56|101.92|100.62|101.86|100.56|5
1656267160000|2022-06-26 18:12:40|101.85|100.55|101.89|100.59|101.89|100.59|101.85|100.55|4
1656267170000|2022-06-26 18:12:50|101.9|100.6|101.91|100.61|101.91|100.61|101.9|100.6|2
1656267180000|2022-06-26 18:13:00|101.9|100.6|101.88|100.58|101.9|100.6|101.86|100.56|5
1656267210000|2022-06-26 18:13:30|101.87|100.57|101.83|100.53|101.87|100.57|101.83|100.53|5
1656267220000|2022-06-26 18:13:40|101.86|100.56|101.85|100.55|101.86|100.56|101.84|100.54|4
1656267230000|2022-06-26 18:13:50|101.84|100.54|101.84|100.54|101.84|100.54|101.84|100.54|1
1656267240000|2022-06-26 18:14:00|101.83|100.53|101.83|100.53|101.83|100.53|101.83|100.53|1
1656267250000|2022-06-26 18:14:10|101.82|100.52|101.75|100.45|101.82|100.52|101.74|100.44|8
1656267260000|2022-06-26 18:14:20|101.74|100.44|101.74|100.44|101.75|100.45|101.73|100.43|5
1656267280000|2022-06-26 18:14:40|101.73|100.43|101.73|100.43|101.74|100.44|101.73|100.43|5
1656267290000|2022-06-26 18:14:50|101.72|100.42|101.72|100.42|101.72|100.42|101.67|100.37|8
1656267300000|2022-06-26 18:15:00|101.71|100.41|101.71|100.41|101.71|100.41|101.7|100.4|5
1656267310000|2022-06-26 18:15:10|101.7|100.4|101.7|100.4|101.71|100.41|101.7|100.4|3
1656267320000|2022-06-26 18:15:20|101.71|100.41|101.72|100.42|101.72|100.42|101.7|100.4|4
1656267330000|2022-06-26 18:15:30|101.73|100.43|101.73|100.43|101.73|100.43|101.73|100.43|1
1656267340000|2022-06-26 18:15:40|101.74|100.44|101.72|100.42|101.74|100.44|101.72|100.42|3
1656267350000|2022-06-26 18:15:50|101.73|100.43|101.73|100.43|101.74|100.44|101.73|100.43|3
1656267360000|2022-06-26 18:16:00|101.74|100.44|101.74|100.44|101.74|100.44|101.74|100.44|1
1656267370000|2022-06-26 18:16:10|101.75|100.45|101.81|100.51|101.82|100.52|101.75|100.45|6
1656267400000|2022-06-26 18:16:40|101.82|100.52|101.76|100.46|101.82|100.52|101.76|100.46|4
1656267420000|2022-06-26 18:17:00|101.75|100.45|101.67|100.37|101.75|100.45|101.67|100.37|6
1656267430000|2022-06-26 18:17:10|101.68|100.38|101.55|100.25|101.68|100.38|101.55|100.25|7
1656267440000|2022-06-26 18:17:20|101.54|100.24|101.46|100.16|101.54|100.24|101.38|100.08|15
1656267450000|2022-06-26 18:17:30|101.45|100.15|101.49|100.19|101.51|100.21|101.45|100.15|10
1656267460000|2022-06-26 18:17:40|101.48|100.18|101.46|100.16|101.49|100.19|101.44|100.14|4
1656267470000|2022-06-26 18:17:50|101.45|100.15|101.45|100.15|101.45|100.15|101.45|100.15|1
1656267480000|2022-06-26 18:18:00|101.44|100.14|101.43|100.13|101.44|100.14|101.43|100.13|2
1656267490000|2022-06-26 18:18:10|101.46|100.16|101.45|100.15|101.46|100.16|101.45|100.15|4
1656267500000|2022-06-26 18:18:20|101.44|100.14|101.43|100.13|101.44|100.14|101.43|100.13|2
1656267510000|2022-06-26 18:18:30|101.44|100.14|101.31|100.01|101.44|100.14|101.31|100.01|5
1656267520000|2022-06-26 18:18:40|101.3|100|101.27|99.97|101.3|100|101.24|99.94|8
1656267530000|2022-06-26 18:18:50|101.26|99.96|101.26|99.96|101.26|99.96|101.26|99.96|1
1656267540000|2022-06-26 18:19:00|101.24|99.94|101.24|99.94|101.25|99.95|101.23|99.93|4
1656267550000|2022-06-26 18:19:10|101.23|99.93|101.22|99.92|101.23|99.93|101.22|99.92|2
1656267570000|2022-06-26 18:19:30|101.23|99.93|101.29|99.99|101.29|99.99|101.23|99.93|4
1656267580000|2022-06-26 18:19:40|101.3|100|101.37|100.07|101.37|100.07|101.3|100|6
1656267590000|2022-06-26 18:19:50|101.36|100.06|101.36|100.06|101.36|100.06|101.36|100.06|1
1656267600000|2022-06-26 18:20:00|101.33|100.03|101.34|100.04|101.34|100.04|101.32|100.02|4
1656267630000|2022-06-26 18:20:30|101.33|100.03|101.32|100.02|101.33|100.03|101.32|100.02|2
1656267640000|2022-06-26 18:20:40|101.33|100.03|101.33|100.03|101.33|100.03|101.33|100.03|1
1656267660000|2022-06-26 18:21:00|101.32|100.02|101.25|99.95|101.32|100.02|101.25|99.95|3
1656267670000|2022-06-26 18:21:10|101.24|99.94|101.24|99.94|101.25|99.95|101.24|99.94|3
1656267680000|2022-06-26 18:21:20|101.23|99.93|101.23|99.93|101.23|99.93|101.23|99.93|1
1656267690000|2022-06-26 18:21:30|101.22|99.92|101.21|99.91|101.22|99.92|101.2|99.9|4
1656267700000|2022-06-26 18:21:40|101.23|99.93|101.23|99.93|101.23|99.93|101.23|99.93|1
1656267710000|2022-06-26 18:21:50|101.22|99.92|101.22|99.92|101.22|99.92|101.22|99.92|1
1656267720000|2022-06-26 18:22:00|101.21|99.91|101.11|99.81|101.21|99.91|101.09|99.79|15
1656267730000|2022-06-26 18:22:10|101.1|99.8|101.09|99.79|101.1|99.8|101.06|99.76|9
1656267740000|2022-06-26 18:22:20|101.08|99.78|101.08|99.78|101.08|99.78|101.08|99.78|1
1656267750000|2022-06-26 18:22:30|101.09|99.79|101.31|100.01|101.31|100.01|101.09|99.79|16
1656267760000|2022-06-26 18:22:40|101.32|100.02|101.35|100.05|101.35|100.05|101.32|100.02|3
1656267770000|2022-06-26 18:22:50|101.36|100.06|101.43|100.13|101.44|100.14|101.35|100.05|8
1656267780000|2022-06-26 18:23:00|101.44|100.14|101.47|100.17|101.47|100.17|101.44|100.14|4
1656267790000|2022-06-26 18:23:10|101.48|100.18|101.48|100.18|101.48|100.18|101.48|100.18|1
1656267800000|2022-06-26 18:23:20|101.49|100.19|101.48|100.18|101.49|100.19|101.48|100.18|2
1656267810000|2022-06-26 18:23:30|101.46|100.16|101.46|100.16|101.47|100.17|101.45|100.15|6
1656267820000|2022-06-26 18:23:40|101.45|100.15|101.45|100.15|101.46|100.16|101.45|100.15|3
1656267830000|2022-06-26 18:23:50|101.42|100.12|101.39|100.09|101.44|100.14|101.39|100.09|6
1656267840000|2022-06-26 18:24:00|101.38|100.08|101.4|100.1|101.4|100.1|101.38|100.08|3
1656267860000|2022-06-26 18:24:20|101.42|100.12|101.43|100.13|101.43|100.13|101.41|100.11|4
1656267870000|2022-06-26 18:24:30|101.42|100.12|101.4|100.1|101.42|100.12|101.4|100.1|2
1656267880000|2022-06-26 18:24:40|101.39|100.09|101.34|100.04|101.39|100.09|101.34|100.04|3
1656267890000|2022-06-26 18:24:50|101.33|100.03|101.33|100.03|101.33|100.03|101.33|100.03|1
1656267900000|2022-06-26 18:25:00|101.34|100.04|101.34|100.04|101.35|100.05|101.34|100.04|3
1656267960000|2022-06-26 18:26:00|101.33|100.03|101.32|100.02|101.33|100.03|101.32|100.02|2
1656267970000|2022-06-26 18:26:10|101.27|99.97|101.24|99.94|101.27|99.97|101.24|99.94|4
1656267990000|2022-06-26 18:26:30|101.23|99.93|101.15|99.85|101.23|99.93|101.14|99.84|10
1656268000000|2022-06-26 18:26:40|101.16|99.86|101.04|99.74|101.16|99.86|101.04|99.74|8
1656268010000|2022-06-26 18:26:50|101.05|99.75|101.13|99.83|101.13|99.83|101.05|99.75|6
1656268020000|2022-06-26 18:27:00|101.12|99.82|101.07|99.77|101.12|99.82|101.07|99.77|7
1656268030000|2022-06-26 18:27:10|101.06|99.76|101.05|99.75|101.06|99.76|101.05|99.75|4
1656268040000|2022-06-26 18:27:20|101.02|99.72|101.08|99.78|101.08|99.78|101.01|99.71|11
1656268050000|2022-06-26 18:27:30|101.07|99.77|101.07|99.77|101.08|99.78|101.07|99.77|3
1656268060000|2022-06-26 18:27:40|101.08|99.78|101.07|99.77|101.08|99.78|101.07|99.77|2
1656268070000|2022-06-26 18:27:50|101.06|99.76|101.06|99.76|101.06|99.76|101.06|99.76|1
1656268080000|2022-06-26 18:28:00|101.07|99.77|101.07|99.77|101.07|99.77|101.07|99.77|1
1656268100000|2022-06-26 18:28:20|101.08|99.78|101.13|99.83|101.13|99.83|101.07|99.77|6
1656268110000|2022-06-26 18:28:30|101.14|99.84|101.21|99.91|101.23|99.93|101.14|99.84|11
1656268120000|2022-06-26 18:28:40|101.23|99.93|101.23|99.93|101.23|99.93|101.22|99.92|3
1656268130000|2022-06-26 18:28:50|101.24|99.94|101.29|99.99|101.29|99.99|101.24|99.94|4
1656268140000|2022-06-26 18:29:00|101.3|100|101.39|100.09|101.39|100.09|101.3|100|6
1656268150000|2022-06-26 18:29:10|101.4|100.1|101.34|100.04|101.4|100.1|101.34|100.04|6
1656268160000|2022-06-26 18:29:20|101.33|100.03|101.29|99.99|101.33|100.03|101.29|99.99|2
1656268170000|2022-06-26 18:29:30|101.28|99.98|101.29|99.99|101.29|99.99|101.28|99.98|2
1656268180000|2022-06-26 18:29:40|101.28|99.98|101.28|99.98|101.28|99.98|101.28|99.98|1
1656268200000|2022-06-26 18:30:00|101.26|99.96|101.25|99.95|101.26|99.96|101.25|99.95|2
1656268210000|2022-06-26 18:30:10|101.26|99.96|101.3|100|101.36|100.06|101.26|99.96|12
1656268240000|2022-06-26 18:30:40|101.31|100.01|101.27|99.97|101.31|100.01|101.27|99.97|5
1656268250000|2022-06-26 18:30:50|101.26|99.96|101.24|99.94|101.26|99.96|101.24|99.94|3
1656268260000|2022-06-26 18:31:00|101.26|99.96|101.27|99.97|101.27|99.97|101.24|99.94|5
1656268270000|2022-06-26 18:31:10|101.26|99.96|101.29|99.99|101.31|100.01|101.26|99.96|6
1656268280000|2022-06-26 18:31:20|101.28|99.98|101.28|99.98|101.28|99.98|101.28|99.98|1
1656268290000|2022-06-26 18:31:30|101.27|99.97|101.24|99.94|101.27|99.97|101.24|99.94|3
1656268300000|2022-06-26 18:31:40|101.27|99.97|101.16|99.86|101.27|99.97|101.14|99.84|10
1656268310000|2022-06-26 18:31:50|101.17|99.87|101.07|99.77|101.17|99.87|101.07|99.77|11
1656268320000|2022-06-26 18:32:00|101.08|99.78|101.13|99.83|101.13|99.83|101.07|99.77|8
1656268330000|2022-06-26 18:32:10|101.14|99.84|101.13|99.83|101.14|99.84|101.13|99.83|2
1656268340000|2022-06-26 18:32:20|101.12|99.82|101.11|99.81|101.12|99.82|101.09|99.79|5
1656268350000|2022-06-26 18:32:30|101.12|99.82|101.11|99.81|101.12|99.82|101.11|99.81|2
1656268360000|2022-06-26 18:32:40|101.12|99.82|101.14|99.84|101.14|99.84|101.12|99.82|3
1656268370000|2022-06-26 18:32:50|101.15|99.85|101.22|99.92|101.22|99.92|101.15|99.85|7
1656268380000|2022-06-26 18:33:00|101.23|99.93|101.32|100.02|101.33|100.03|101.22|99.92|13
1656268390000|2022-06-26 18:33:10|101.31|100.01|101.26|99.96|101.31|100.01|101.25|99.95|5
1656268400000|2022-06-26 18:33:20|101.27|99.97|101.35|100.05|101.36|100.06|101.26|99.96|14
1656268410000|2022-06-26 18:33:30|101.33|100.03|101.34|100.04|101.34|100.04|101.33|100.03|2
1656268420000|2022-06-26 18:33:40|101.35|100.05|101.3|100|101.35|100.05|101.3|100|6
1656268430000|2022-06-26 18:33:50|101.29|99.99|101.35|100.05|101.35|100.05|101.29|99.99|8
1656268450000|2022-06-26 18:34:10|101.37|100.07|101.37|100.07|101.37|100.07|101.37|100.07|1
1656268460000|2022-06-26 18:34:20|101.38|100.08|101.35|100.05|101.4|100.1|101.35|100.05|7
1656268470000|2022-06-26 18:34:30|101.34|100.04|101.27|99.97|101.34|100.04|101.27|99.97|5
1656268480000|2022-06-26 18:34:40|101.28|99.98|101.19|99.89|101.28|99.98|101.18|99.88|6
1656268490000|2022-06-26 18:34:50|101.2|99.9|101.18|99.88|101.2|99.9|101.18|99.88|2
1656268500000|2022-06-26 18:35:00|101.17|99.87|101.12|99.82|101.17|99.87|101.11|99.81|12
1656268510000|2022-06-26 18:35:10|101.11|99.81|101.14|99.84|101.14|99.84|101.07|99.77|11
1656268520000|2022-06-26 18:35:20|101.13|99.83|101.14|99.84|101.14|99.84|101.13|99.83|2
1656268530000|2022-06-26 18:35:30|101.16|99.86|101.14|99.84|101.16|99.86|101.14|99.84|3
1656268550000|2022-06-26 18:35:50|101.17|99.87|101.16|99.86|101.2|99.9|101.15|99.85|8
1656268560000|2022-06-26 18:36:00|101.15|99.85|101.15|99.85|101.15|99.85|101.15|99.85|1
1656268580000|2022-06-26 18:36:20|101.16|99.86|101.22|99.92|101.22|99.92|101.16|99.86|6
1656268600000|2022-06-26 18:36:40|101.21|99.91|101.21|99.91|101.21|99.91|101.16|99.86|8
1656268610000|2022-06-26 18:36:50|101.22|99.92|101.22|99.92|101.22|99.92|101.21|99.91|3
1656268620000|2022-06-26 18:37:00|101.25|99.95|101.23|99.93|101.25|99.95|101.23|99.93|3
1656268630000|2022-06-26 18:37:10|101.24|99.94|101.3|100|101.31|100.01|101.24|99.94|9
1656268640000|2022-06-26 18:37:20|101.29|99.99|101.25|99.95|101.29|99.99|101.25|99.95|5
1656268660000|2022-06-26 18:37:40|101.24|99.94|101.25|99.95|101.25|99.95|101.24|99.94|2
1656268670000|2022-06-26 18:37:50|101.24|99.94|101.24|99.94|101.24|99.94|101.24|99.94|1
1656268680000|2022-06-26 18:38:00|101.25|99.95|101.25|99.95|101.25|99.95|101.25|99.95|1
1656268690000|2022-06-26 18:38:10|101.24|99.94|101.24|99.94|101.24|99.94|101.24|99.94|1
1656268710000|2022-06-26 18:38:30|101.22|99.92|101.22|99.92|101.22|99.92|101.22|99.92|1
1656268720000|2022-06-26 18:38:40|101.21|99.91|101.15|99.85|101.21|99.91|101.15|99.85|6
1656268730000|2022-06-26 18:38:50|101.16|99.86|101.19|99.89|101.19|99.89|101.14|99.84|6
1656268740000|2022-06-26 18:39:00|101.18|99.88|101.2|99.9|101.2|99.9|101.15|99.85|7
1656268760000|2022-06-26 18:39:20|101.19|99.89|101.19|99.89|101.19|99.89|101.19|99.89|1
1656268780000|2022-06-26 18:39:40|101.18|99.88|101.16|99.86|101.19|99.89|101.16|99.86|6
1656268790000|2022-06-26 18:39:50|101.17|99.87|101.17|99.87|101.17|99.87|101.17|99.87|1
1656268820000|2022-06-26 18:40:20|101.18|99.88|101.18|99.88|101.18|99.88|101.18|99.88|1
1656268850000|2022-06-26 18:40:50|101.19|99.89|101.28|99.98|101.28|99.98|101.19|99.89|7
1656268860000|2022-06-26 18:41:00|101.25|99.95|101.21|99.91|101.25|99.95|101.21|99.91|8
1656268870000|2022-06-26 18:41:10|101.22|99.92|101.22|99.92|101.23|99.93|101.22|99.92|3
1656268880000|2022-06-26 18:41:20|101.23|99.93|101.25|99.95|101.25|99.95|101.23|99.93|3
1656268890000|2022-06-26 18:41:30|101.24|99.94|101.31|100.01|101.32|100.02|101.24|99.94|8
1656268900000|2022-06-26 18:41:40|101.27|99.97|101.24|99.94|101.27|99.97|101.24|99.94|5
1656268910000|2022-06-26 18:41:50|101.23|99.93|101.15|99.85|101.23|99.93|101.15|99.85|7
1656268920000|2022-06-26 18:42:00|101.16|99.86|101.19|99.89|101.2|99.9|101.16|99.86|8
1656268930000|2022-06-26 18:42:10|101.18|99.88|101.15|99.85|101.18|99.88|101.15|99.85|2
1656268940000|2022-06-26 18:42:20|101.16|99.86|101.2|99.9|101.2|99.9|101.16|99.86|4
1656268950000|2022-06-26 18:42:30|101.24|99.94|101.24|99.94|101.25|99.95|101.21|99.91|4
1656268960000|2022-06-26 18:42:40|101.25|99.95|101.25|99.95|101.3|100|101.25|99.95|6
1656268980000|2022-06-26 18:43:00|101.26|99.96|101.29|99.99|101.29|99.99|101.26|99.96|3
1656269000000|2022-06-26 18:43:20|101.3|100|101.34|100.04|101.34|100.04|101.3|100|3
1656269010000|2022-06-26 18:43:30|101.35|100.05|101.39|100.09|101.42|100.12|101.35|100.05|7
1656269020000|2022-06-26 18:43:40|101.4|100.1|101.39|100.09|101.43|100.13|101.39|100.09|6
1656269030000|2022-06-26 18:43:50|101.38|100.08|101.4|100.1|101.43|100.13|101.38|100.08|9
1656269040000|2022-06-26 18:44:00|101.39|100.09|101.39|100.09|101.43|100.13|101.38|100.08|11
1656269050000|2022-06-26 18:44:10|101.42|100.12|101.39|100.09|101.42|100.12|101.38|100.08|5
1656269070000|2022-06-26 18:44:30|101.38|100.08|101.39|100.09|101.39|100.09|101.38|100.08|2
1656269090000|2022-06-26 18:44:50|101.4|100.1|101.4|100.1|101.4|100.1|101.4|100.1|1
1656269100000|2022-06-26 18:45:00|101.44|100.14|101.4|100.1|101.44|100.14|101.4|100.1|6
1656269110000|2022-06-26 18:45:10|101.39|100.09|101.39|100.09|101.39|100.09|101.36|100.06|6
1656269120000|2022-06-26 18:45:20|101.34|100.04|101.39|100.09|101.39|100.09|101.34|100.04|4
1656269130000|2022-06-26 18:45:30|101.34|100.04|101.35|100.05|101.36|100.06|101.34|100.04|4
1656269140000|2022-06-26 18:45:40|101.36|100.06|101.43|100.13|101.43|100.13|101.36|100.06|10
1656269150000|2022-06-26 18:45:50|101.46|100.16|101.43|100.13|101.48|100.18|101.43|100.13|6
1656269160000|2022-06-26 18:46:00|101.41|100.11|101.42|100.12|101.42|100.12|101.41|100.11|2
1656269210000|2022-06-26 18:46:50|101.41|100.11|101.4|100.1|101.41|100.11|101.36|100.06|6
1656269220000|2022-06-26 18:47:00|101.39|100.09|101.36|100.06|101.39|100.09|101.35|100.05|5
1656269230000|2022-06-26 18:47:10|101.38|100.08|101.4|100.1|101.4|100.1|101.36|100.06|5
1656269240000|2022-06-26 18:47:20|101.42|100.12|101.41|100.11|101.42|100.12|101.41|100.11|2
1656269250000|2022-06-26 18:47:30|101.42|100.12|101.42|100.12|101.42|100.12|101.42|100.12|1
1656269260000|2022-06-26 18:47:40|101.41|100.11|101.41|100.11|101.41|100.11|101.41|100.11|1
1656269270000|2022-06-26 18:47:50|101.43|100.13|101.43|100.13|101.43|100.13|101.43|100.13|1
1656269290000|2022-06-26 18:48:10|101.46|100.16|101.52|100.22|101.52|100.22|101.46|100.16|5
1656269320000|2022-06-26 18:48:40|101.51|100.21|101.44|100.14|101.51|100.21|101.44|100.14|3
1656269340000|2022-06-26 18:49:00|101.45|100.15|101.47|100.17|101.47|100.17|101.45|100.15|3
1656269350000|2022-06-26 18:49:10|101.48|100.18|101.51|100.21|101.52|100.22|101.48|100.18|5
1656269360000|2022-06-26 18:49:20|101.52|100.22|101.52|100.22|101.52|100.22|101.52|100.22|1
1656269370000|2022-06-26 18:49:30|101.53|100.23|101.53|100.23|101.53|100.23|101.53|100.23|1
1656269380000|2022-06-26 18:49:40|101.52|100.22|101.47|100.17|101.52|100.22|101.47|100.17|4
1656269390000|2022-06-26 18:49:50|101.48|100.18|101.4|100.1|101.48|100.18|101.4|100.1|3
1656269400000|2022-06-26 18:50:00|101.41|100.11|101.41|100.11|101.41|100.11|101.41|100.11|1
1656269410000|2022-06-26 18:50:10|101.4|100.1|101.4|100.1|101.4|100.1|101.4|100.1|1
1656269420000|2022-06-26 18:50:20|101.37|100.07|101.33|100.03|101.38|100.08|101.33|100.03|6
1656269430000|2022-06-26 18:50:30|101.34|100.04|101.42|100.12|101.42|100.12|101.34|100.04|6
1656269460000|2022-06-26 18:51:00|101.41|100.11|101.35|100.05|101.41|100.11|101.35|100.05|5
1656269470000|2022-06-26 18:51:10|101.34|100.04|101.34|100.04|101.34|100.04|101.34|100.04|1
1656269570000|2022-06-26 18:52:50|101.35|100.05|101.4|100.1|101.4|100.1|101.35|100.05|3
1656269580000|2022-06-26 18:53:00|101.39|100.09|101.35|100.05|101.39|100.09|101.35|100.05|3
1656269600000|2022-06-26 18:53:20|101.34|100.04|101.34|100.04|101.34|100.04|101.34|100.04|1
1656269650000|2022-06-26 18:54:10|101.35|100.05|101.47|100.17|101.48|100.18|101.35|100.05|8
1656269660000|2022-06-26 18:54:20|101.46|100.16|101.45|100.15|101.46|100.16|101.45|100.15|2
1656269670000|2022-06-26 18:54:30|101.44|100.14|101.44|100.14|101.44|100.14|101.44|100.14|1
1656269690000|2022-06-26 18:54:50|101.43|100.13|101.41|100.11|101.43|100.13|101.39|100.09|6
1656269700000|2022-06-26 18:55:00|101.4|100.1|101.4|100.1|101.4|100.1|101.4|100.1|1
1656269710000|2022-06-26 18:55:10|101.41|100.11|101.41|100.11|101.41|100.11|101.41|100.11|1
1656269720000|2022-06-26 18:55:20|101.4|100.1|101.38|100.08|101.4|100.1|101.38|100.08|3
1656269730000|2022-06-26 18:55:30|101.33|100.03|101.25|99.95|101.33|100.03|101.25|99.95|7
1656269740000|2022-06-26 18:55:40|101.21|99.91|101.26|99.96|101.26|99.96|101.21|99.91|4
1656269750000|2022-06-26 18:55:50|101.27|99.97|101.29|99.99|101.29|99.99|101.27|99.97|2
1656269760000|2022-06-26 18:56:00|101.28|99.98|101.24|99.94|101.28|99.98|101.24|99.94|4
1656269770000|2022-06-26 18:56:10|101.25|99.95|101.3|100|101.3|100|101.25|99.95|4
1656269780000|2022-06-26 18:56:20|101.31|100.01|101.3|100|101.31|100.01|101.3|100|2
1656269800000|2022-06-26 18:56:40|101.31|100.01|101.31|100.01|101.31|100.01|101.31|100.01|1
1656269810000|2022-06-26 18:56:50|101.35|100.05|101.39|100.09|101.39|100.09|101.35|100.05|3
1656269820000|2022-06-26 18:57:00|101.4|100.1|101.4|100.1|101.4|100.1|101.4|100.1|1
1656269830000|2022-06-26 18:57:10|101.41|100.11|101.41|100.11|101.41|100.11|101.41|100.11|1
1656269840000|2022-06-26 18:57:20|101.49|100.19|101.49|100.19|101.49|100.19|101.49|100.19|1
1656269850000|2022-06-26 18:57:30|101.5|100.2|101.55|100.25|101.56|100.26|101.5|100.2|6
1656269860000|2022-06-26 18:57:40|101.54|100.24|101.51|100.21|101.54|100.24|101.51|100.21|2
1656269870000|2022-06-26 18:57:50|101.52|100.22|101.52|100.22|101.52|100.22|101.52|100.22|1
1656269880000|2022-06-26 18:58:00|101.51|100.21|101.44|100.14|101.51|100.21|101.44|100.14|3
1656269890000|2022-06-26 18:58:10|101.49|100.19|101.51|100.21|101.51|100.21|101.49|100.19|3
1656269900000|2022-06-26 18:58:20|101.5|100.2|101.43|100.13|101.5|100.2|101.42|100.12|5
1656269910000|2022-06-26 18:58:30|101.42|100.12|101.41|100.11|101.42|100.12|101.41|100.11|2
1656269940000|2022-06-26 18:59:00|101.42|100.12|101.43|100.13|101.43|100.13|101.42|100.12|2
1656269950000|2022-06-26 18:59:10|101.44|100.14|101.5|100.2|101.5|100.2|101.44|100.14|4
1656269960000|2022-06-26 18:59:20|101.46|100.16|101.24|99.94|101.46|100.16|101.24|99.94|15
1656269970000|2022-06-26 18:59:30|101.23|99.93|101.3|100|101.3|100|101.23|99.93|6
1656269980000|2022-06-26 18:59:40|101.31|100.01|101.3|100|101.31|100.01|101.3|100|2
1656269990000|2022-06-26 18:59:50|101.28|99.98|101.29|99.99|101.29|99.99|101.26|99.96|6
1656270000000|2022-06-26 19:00:00|101.28|99.98|101.25|99.95|101.29|99.99|101.25|99.95|4
1656270010000|2022-06-26 19:00:10|101.24|99.94|101.23|99.93|101.24|99.94|101.23|99.93|2
1656270020000|2022-06-26 19:00:20|101.24|99.94|101.24|99.94|101.24|99.94|101.23|99.93|5
1656270030000|2022-06-26 19:00:30|101.26|99.96|101.29|99.99|101.29|99.99|101.26|99.96|4
1656270050000|2022-06-26 19:00:50|101.33|100.03|101.32|100.02|101.33|100.03|101.32|100.02|2
1656270060000|2022-06-26 19:01:00|101.3|100|101.33|100.03|101.34|100.04|101.3|100|4
1656270070000|2022-06-26 19:01:10|101.34|100.04|101.34|100.04|101.34|100.04|101.34|100.04|1
1656270080000|2022-06-26 19:01:20|101.33|100.03|101.34|100.04|101.34|100.04|101.33|100.03|2
1656270100000|2022-06-26 19:01:40|101.35|100.05|101.35|100.05|101.35|100.05|101.35|100.05|1
1656270110000|2022-06-26 19:01:50|101.34|100.04|101.33|100.03|101.34|100.04|101.33|100.03|2
1656270120000|2022-06-26 19:02:00|101.34|100.04|101.34|100.04|101.34|100.04|101.34|100.04|1
1656270150000|2022-06-26 19:02:30|101.33|100.03|101.24|99.94|101.33|100.03|101.24|99.94|8
1656270160000|2022-06-26 19:02:40|101.25|99.95|101.28|99.98|101.28|99.98|101.25|99.95|4
1656270170000|2022-06-26 19:02:50|101.27|99.97|101.25|99.95|101.27|99.97|101.24|99.94|6
1656270210000|2022-06-26 19:03:30|101.26|99.96|101.28|99.98|101.29|99.99|101.26|99.96|5
1656270230000|2022-06-26 19:03:50|101.27|99.97|101.26|99.96|101.27|99.97|101.25|99.95|5
1656270250000|2022-06-26 19:04:10|101.27|99.97|101.34|100.04|101.34|100.04|101.27|99.97|6
1656270270000|2022-06-26 19:04:30|101.35|100.05|101.41|100.11|101.41|100.11|101.35|100.05|4
1656270280000|2022-06-26 19:04:40|101.42|100.12|101.43|100.13|101.43|100.13|101.42|100.12|2
1656270290000|2022-06-26 19:04:50|101.37|100.07|101.26|99.96|101.37|100.07|101.26|99.96|8
1656270300000|2022-06-26 19:05:00|101.27|99.97|101.3|100|101.3|100|101.27|99.97|3
1656270310000|2022-06-26 19:05:10|101.29|99.99|101.32|100.02|101.32|100.02|101.29|99.99|3
1656270320000|2022-06-26 19:05:20|101.33|100.03|101.39|100.09|101.4|100.1|101.33|100.03|6
1656270330000|2022-06-26 19:05:30|101.38|100.08|101.38|100.08|101.38|100.08|101.37|100.07|3
1656270340000|2022-06-26 19:05:40|101.37|100.07|101.3|100|101.37|100.07|101.3|100|4
1656270350000|2022-06-26 19:05:50|101.29|99.99|101.3|100|101.3|100|101.25|99.95|6
1656270360000|2022-06-26 19:06:00|101.29|99.99|101.29|99.99|101.29|99.99|101.29|99.99|1
1656270400000|2022-06-26 19:06:40|101.3|100|101.33|100.03|101.33|100.03|101.3|100|3
1656270410000|2022-06-26 19:06:50|101.32|100.02|101.41|100.11|101.41|100.11|101.32|100.02|7
1656270420000|2022-06-26 19:07:00|101.4|100.1|101.4|100.1|101.4|100.1|101.35|100.05|10
1656270430000|2022-06-26 19:07:10|101.39|100.09|101.39|100.09|101.39|100.09|101.39|100.09|1
1656270460000|2022-06-26 19:07:40|101.4|100.1|101.4|100.1|101.4|100.1|101.4|100.1|1
1656270470000|2022-06-26 19:07:50|101.42|100.12|101.41|100.11|101.42|100.12|101.41|100.11|4
1656270480000|2022-06-26 19:08:00|101.42|100.12|101.54|100.24|101.54|100.24|101.42|100.12|13
1656270490000|2022-06-26 19:08:10|101.55|100.25|101.6|100.3|101.6|100.3|101.55|100.25|5
1656270500000|2022-06-26 19:08:20|101.61|100.31|101.59|100.29|101.61|100.31|101.54|100.24|8
1656270520000|2022-06-26 19:08:40|101.61|100.31|101.63|100.33|101.63|100.33|101.61|100.31|5
1656270530000|2022-06-26 19:08:50|101.64|100.34|101.56|100.26|101.64|100.34|101.56|100.26|7
1656270540000|2022-06-26 19:09:00|101.55|100.25|101.61|100.31|101.61|100.31|101.53|100.23|7
1656270550000|2022-06-26 19:09:10|101.6|100.3|101.6|100.3|101.62|100.32|101.6|100.3|10
1656270560000|2022-06-26 19:09:20|101.56|100.26|101.56|100.26|101.56|100.26|101.55|100.25|3
1656270580000|2022-06-26 19:09:40|101.55|100.25|101.54|100.24|101.55|100.25|101.54|100.24|2
1656270590000|2022-06-26 19:09:50|101.55|100.25|101.55|100.25|101.55|100.25|101.55|100.25|1
1656270610000|2022-06-26 19:10:10|101.6|100.3|101.61|100.31|101.61|100.31|101.6|100.3|4
1656270620000|2022-06-26 19:10:20|101.62|100.32|101.62|100.32|101.62|100.32|101.62|100.32|1
1656270630000|2022-06-26 19:10:30|101.63|100.33|101.67|100.37|101.67|100.37|101.63|100.33|5
1656270640000|2022-06-26 19:10:40|101.72|100.42|101.81|100.51|101.82|100.52|101.72|100.42|9
1656270650000|2022-06-26 19:10:50|101.82|100.52|101.82|100.52|101.85|100.55|101.82|100.52|7
1656270660000|2022-06-26 19:11:00|101.85|100.55|101.85|100.55|101.89|100.59|101.85|100.55|9
1656270670000|2022-06-26 19:11:10|101.86|100.56|101.86|100.56|101.86|100.56|101.86|100.56|1
1656270680000|2022-06-26 19:11:20|101.84|100.54|101.83|100.53|101.84|100.54|101.81|100.51|5
1656270690000|2022-06-26 19:11:30|101.84|100.54|101.81|100.51|101.84|100.54|101.81|100.51|3
1656270700000|2022-06-26 19:11:40|101.82|100.52|101.82|100.52|101.82|100.52|101.82|100.52|1
1656270710000|2022-06-26 19:11:50|101.83|100.53|101.87|100.57|101.87|100.57|101.83|100.53|6
1656270720000|2022-06-26 19:12:00|101.86|100.56|101.77|100.47|101.86|100.56|101.76|100.46|7
1656270730000|2022-06-26 19:12:10|101.74|100.44|101.75|100.45|101.75|100.45|101.74|100.44|6
1656270740000|2022-06-26 19:12:20|101.74|100.44|101.7|100.4|101.74|100.44|101.69|100.39|7
1656270750000|2022-06-26 19:12:30|101.68|100.38|101.72|100.42|101.72|100.42|101.67|100.37|6
1656270760000|2022-06-26 19:12:40|101.73|100.43|101.75|100.45|101.75|100.45|101.73|100.43|3
1656270780000|2022-06-26 19:13:00|101.78|100.48|101.75|100.45|101.81|100.51|101.75|100.45|4
1656270790000|2022-06-26 19:13:10|101.77|100.47|101.8|100.5|101.8|100.5|101.76|100.46|7
1656270810000|2022-06-26 19:13:30|101.81|100.51|101.81|100.51|101.81|100.51|101.8|100.5|3
1656270820000|2022-06-26 19:13:40|101.82|100.52|101.83|100.53|101.83|100.53|101.82|100.52|2
1656270840000|2022-06-26 19:14:00|101.85|100.55|101.84|100.54|101.85|100.55|101.84|100.54|2
1656270850000|2022-06-26 19:14:10|101.86|100.56|101.92|100.62|101.92|100.62|101.86|100.56|4
1656270860000|2022-06-26 19:14:20|101.91|100.61|101.9|100.6|101.91|100.61|101.9|100.6|2
1656270870000|2022-06-26 19:14:30|101.91|100.61|101.9|100.6|101.91|100.61|101.9|100.6|2
1656270880000|2022-06-26 19:14:40|101.91|100.61|101.86|100.56|101.91|100.61|101.86|100.56|3
1656270900000|2022-06-26 19:15:00|101.85|100.55|101.84|100.54|101.9|100.6|101.84|100.54|8
1656270910000|2022-06-26 19:15:10|101.85|100.55|101.85|100.55|101.85|100.55|101.85|100.55|1
1656270920000|2022-06-26 19:15:20|101.86|100.56|101.85|100.55|101.86|100.56|101.85|100.55|4
1656270930000|2022-06-26 19:15:30|101.84|100.54|101.9|100.6|101.9|100.6|101.84|100.54|3
1656270940000|2022-06-26 19:15:40|101.87|100.57|101.9|100.6|101.9|100.6|101.87|100.57|3
1656270960000|2022-06-26 19:16:00|101.91|100.61|101.91|100.61|101.91|100.61|101.91|100.61|1
1656270970000|2022-06-26 19:16:10|101.92|100.62|101.92|100.62|101.92|100.62|101.92|100.62|1
1656270980000|2022-06-26 19:16:20|101.91|100.61|101.91|100.61|101.91|100.61|101.91|100.61|1
1656270990000|2022-06-26 19:16:30|101.88|100.58|101.85|100.55|101.88|100.58|101.85|100.55|9
1656271000000|2022-06-26 19:16:40|101.86|100.56|101.88|100.58|101.88|100.58|101.85|100.55|10
1656271010000|2022-06-26 19:16:50|101.9|100.6|101.9|100.6|101.9|100.6|101.9|100.6|1
1656271020000|2022-06-26 19:17:00|101.91|100.61|101.9|100.6|101.91|100.61|101.9|100.6|2
1656271040000|2022-06-26 19:17:20|101.91|100.61|101.93|100.63|101.93|100.63|101.91|100.61|2
1656271070000|2022-06-26 19:17:50|101.94|100.64|101.95|100.65|101.95|100.65|101.94|100.64|2
1656271080000|2022-06-26 19:18:00|101.96|100.66|101.96|100.66|101.96|100.66|101.95|100.65|3
1656271090000|2022-06-26 19:18:10|101.95|100.65|101.95|100.65|101.95|100.65|101.95|100.65|1
1656271100000|2022-06-26 19:18:20|101.94|100.64|101.93|100.63|101.94|100.64|101.93|100.63|2
1656271110000|2022-06-26 19:18:30|101.9|100.6|101.89|100.59|101.9|100.6|101.86|100.56|6
1656271120000|2022-06-26 19:18:40|101.9|100.6|101.9|100.6|101.9|100.6|101.9|100.6|1
1656271130000|2022-06-26 19:18:50|101.91|100.61|101.93|100.63|101.93|100.63|101.91|100.61|5
1656271150000|2022-06-26 19:19:10|101.92|100.62|101.9|100.6|101.92|100.62|101.88|100.58|4
1656271160000|2022-06-26 19:19:20|101.89|100.59|101.9|100.6|101.9|100.6|101.89|100.59|2
1656271170000|2022-06-26 19:19:30|101.91|100.61|101.92|100.62|101.93|100.63|101.9|100.6|4
1656271180000|2022-06-26 19:19:40|101.93|100.63|101.94|100.64|101.94|100.64|101.91|100.61|6
1656271190000|2022-06-26 19:19:50|101.95|100.65|102.01|100.71|102.01|100.71|101.95|100.65|5
1656271200000|2022-06-26 19:20:00|102.02|100.72|101.98|100.68|102.02|100.72|101.95|100.65|12
1656271210000|2022-06-26 19:20:10|102|100.7|102.01|100.71|102.02|100.72|102|100.7|6
1656271230000|2022-06-26 19:20:30|102|100.7|101.96|100.66|102|100.7|101.95|100.65|4
1656271240000|2022-06-26 19:20:40|101.95|100.65|102.08|100.78|102.08|100.78|101.95|100.65|6
1656271250000|2022-06-26 19:20:50|102.06|100.76|102.04|100.74|102.06|100.76|102.04|100.74|3
1656271320000|2022-06-26 19:22:00|102.03|100.73|102.03|100.73|102.03|100.73|102.03|100.73|1
1656271330000|2022-06-26 19:22:10|102.02|100.72|102.03|100.73|102.03|100.73|102.01|100.71|4
1656271380000|2022-06-26 19:23:00|102.02|100.72|101.98|100.68|102.02|100.72|101.98|100.68|3
1656271390000|2022-06-26 19:23:10|101.97|100.67|101.96|100.66|101.97|100.67|101.96|100.66|2
1656271400000|2022-06-26 19:23:20|101.94|100.64|101.95|100.65|101.96|100.66|101.93|100.63|4
1656271410000|2022-06-26 19:23:30|101.96|100.66|101.98|100.68|101.98|100.68|101.96|100.66|3
1656271420000|2022-06-26 19:23:40|101.97|100.67|101.95|100.65|101.97|100.67|101.94|100.64|5
1656271440000|2022-06-26 19:24:00|101.93|100.63|101.94|100.64|101.94|100.64|101.93|100.63|2
1656271480000|2022-06-26 19:24:40|101.95|100.65|101.96|100.66|102|100.7|101.95|100.65|6
1656271520000|2022-06-26 19:25:20|101.95|100.65|101.95|100.65|101.95|100.65|101.95|100.65|1
1656271560000|2022-06-26 19:26:00|101.96|100.66|102.11|100.81|102.11|100.81|101.96|100.66|12
1656271570000|2022-06-26 19:26:10|102.1|100.8|102.01|100.71|102.1|100.8|102.01|100.71|9
1656271580000|2022-06-26 19:26:20|102.06|100.76|102.04|100.74|102.06|100.76|102.03|100.73|4
1656271600000|2022-06-26 19:26:40|102.03|100.73|102.03|100.73|102.03|100.73|102.03|100.73|1
1656271610000|2022-06-26 19:26:50|102.02|100.72|102|100.7|102.02|100.72|102|100.7|5
1656271640000|2022-06-26 19:27:20|102.01|100.71|102.01|100.71|102.02|100.72|102.01|100.71|3
1656271650000|2022-06-26 19:27:30|102|100.7|101.95|100.65|102.01|100.71|101.94|100.64|9
1656271680000|2022-06-26 19:28:00|101.94|100.64|101.94|100.64|101.94|100.64|101.94|100.64|1
1656271690000|2022-06-26 19:28:10|101.95|100.65|102.02|100.72|102.02|100.72|101.95|100.65|7
1656271700000|2022-06-26 19:28:20|102.01|100.71|101.97|100.67|102.01|100.71|101.97|100.67|5
1656271710000|2022-06-26 19:28:30|101.96|100.66|101.96|100.66|101.96|100.66|101.96|100.66|1
1656271730000|2022-06-26 19:28:50|101.95|100.65|101.95|100.65|101.95|100.65|101.95|100.65|1
1656271740000|2022-06-26 19:29:00|101.96|100.66|101.96|100.66|101.96|100.66|101.96|100.66|1
1656271750000|2022-06-26 19:29:10|101.95|100.65|101.94|100.64|101.95|100.65|101.92|100.62|5
1656271760000|2022-06-26 19:29:20|101.93|100.63|101.93|100.63|101.93|100.63|101.93|100.63|1
1656271770000|2022-06-26 19:29:30|101.94|100.64|101.94|100.64|101.94|100.64|101.94|100.64|1
1656271800000|2022-06-26 19:30:00|101.93|100.63|101.92|100.62|101.94|100.64|101.91|100.61|5
1656271810000|2022-06-26 19:30:10|101.91|100.61|101.87|100.57|101.93|100.63|101.87|100.57|4
1656271820000|2022-06-26 19:30:20|101.86|100.56|101.87|100.57|101.89|100.59|101.86|100.56|5
1656271860000|2022-06-26 19:31:00|101.89|100.59|101.91|100.61|101.91|100.61|101.89|100.59|3
1656271870000|2022-06-26 19:31:10|101.92|100.62|101.92|100.62|101.92|100.62|101.92|100.62|1
1656271900000|2022-06-26 19:31:40|101.91|100.61|101.91|100.61|101.91|100.61|101.91|100.61|1
1656271930000|2022-06-26 19:32:10|101.89|100.59|101.86|100.56|101.89|100.59|101.86|100.56|3
1656271940000|2022-06-26 19:32:20|101.84|100.54|101.85|100.55|101.85|100.55|101.84|100.54|2
1656271950000|2022-06-26 19:32:30|101.84|100.54|101.84|100.54|101.84|100.54|101.84|100.54|1
1656271970000|2022-06-26 19:32:50|101.86|100.56|101.86|100.56|101.86|100.56|101.85|100.55|3
1656271990000|2022-06-26 19:33:10|101.85|100.55|101.85|100.55|101.85|100.55|101.84|100.54|3
1656272000000|2022-06-26 19:33:20|101.86|100.56|101.86|100.56|101.86|100.56|101.86|100.56|1
1656272070000|2022-06-26 19:34:30|101.85|100.55|101.84|100.54|101.85|100.55|101.84|100.54|2
1656272090000|2022-06-26 19:34:50|101.83|100.53|101.82|100.52|101.83|100.53|101.82|100.52|2
1656272100000|2022-06-26 19:35:00|101.81|100.51|101.82|100.52|101.84|100.54|101.81|100.51|5
1656272110000|2022-06-26 19:35:10|101.83|100.53|101.83|100.53|101.83|100.53|101.83|100.53|1
1656272130000|2022-06-26 19:35:30|101.84|100.54|101.84|100.54|101.84|100.54|101.84|100.54|1
1656272160000|2022-06-26 19:36:00|101.83|100.53|101.83|100.53|101.83|100.53|101.83|100.53|1
1656272190000|2022-06-26 19:36:30|101.84|100.54|101.84|100.54|101.85|100.55|101.84|100.54|3
1656272200000|2022-06-26 19:36:40|101.83|100.53|101.83|100.53|101.83|100.53|101.83|100.53|1
1656272210000|2022-06-26 19:36:50|101.82|100.52|101.83|100.53|101.83|100.53|101.82|100.52|4
1656272240000|2022-06-26 19:37:20|101.84|100.54|101.84|100.54|101.84|100.54|101.84|100.54|1
1656272250000|2022-06-26 19:37:30|101.83|100.53|101.83|100.53|101.83|100.53|101.83|100.53|1
1656272260000|2022-06-26 19:37:40|101.84|100.54|101.84|100.54|101.84|100.54|101.84|100.54|1
1656272280000|2022-06-26 19:38:00|101.85|100.55|101.85|100.55|101.85|100.55|101.85|100.55|1
1656272330000|2022-06-26 19:38:50|101.84|100.54|101.85|100.55|101.85|100.55|101.84|100.54|2
1656272340000|2022-06-26 19:39:00|101.84|100.54|101.84|100.54|101.84|100.54|101.84|100.54|1
1656272350000|2022-06-26 19:39:10|101.85|100.55|101.94|100.64|101.94|100.64|101.85|100.55|12
1656272360000|2022-06-26 19:39:20|101.91|100.61|101.87|100.57|101.91|100.61|101.86|100.56|6
1656272370000|2022-06-26 19:39:30|101.86|100.56|101.85|100.55|101.86|100.56|101.85|100.55|2
1656272380000|2022-06-26 19:39:40|101.84|100.54|101.85|100.55|101.85|100.55|101.84|100.54|2
1656272390000|2022-06-26 19:39:50|101.84|100.54|101.84|100.54|101.84|100.54|101.84|100.54|1
1656272400000|2022-06-26 19:40:00|101.85|100.55|101.84|100.54|101.85|100.55|101.84|100.54|2
1656272410000|2022-06-26 19:40:10|101.86|100.56|101.9|100.6|101.9|100.6|101.86|100.56|5
1656272420000|2022-06-26 19:40:20|101.89|100.59|101.91|100.61|101.91|100.61|101.89|100.59|3
1656272430000|2022-06-26 19:40:30|101.9|100.6|101.91|100.61|101.91|100.61|101.9|100.6|2
1656272460000|2022-06-26 19:41:00|101.92|100.62|101.93|100.63|101.93|100.63|101.92|100.62|4
1656272470000|2022-06-26 19:41:10|101.92|100.62|101.92|100.62|101.92|100.62|101.92|100.62|1
1656272490000|2022-06-26 19:41:30|101.93|100.63|101.99|100.69|101.99|100.69|101.93|100.63|4
1656272500000|2022-06-26 19:41:40|101.98|100.68|101.95|100.65|101.98|100.68|101.95|100.65|3
1656272510000|2022-06-26 19:41:50|101.94|100.64|101.94|100.64|101.94|100.64|101.94|100.64|1
1656272520000|2022-06-26 19:42:00|101.92|100.62|101.93|100.63|101.93|100.63|101.92|100.62|2
1656272570000|2022-06-26 19:42:50|101.92|100.62|101.93|100.63|101.93|100.63|101.92|100.62|2
1656272580000|2022-06-26 19:43:00|101.94|100.64|101.94|100.64|101.94|100.64|101.93|100.63|3
1656272590000|2022-06-26 19:43:10|101.93|100.63|101.88|100.58|101.93|100.63|101.88|100.58|3
1656272600000|2022-06-26 19:43:20|101.89|100.59|101.86|100.56|101.89|100.59|101.86|100.56|4
1656272610000|2022-06-26 19:43:30|101.85|100.55|101.83|100.53|101.85|100.55|101.83|100.53|3
1656272640000|2022-06-26 19:44:00|101.84|100.54|101.84|100.54|101.84|100.54|101.83|100.53|3
1656272660000|2022-06-26 19:44:20|101.83|100.53|101.83|100.53|101.83|100.53|101.83|100.53|1
1656272670000|2022-06-26 19:44:30|101.81|100.51|101.76|100.46|101.81|100.51|101.75|100.45|7
1656272690000|2022-06-26 19:44:50|101.75|100.45|101.74|100.44|101.75|100.45|101.74|100.44|2
1656272700000|2022-06-26 19:45:00|101.75|100.45|101.75|100.45|101.75|100.45|101.75|100.45|1
1656272730000|2022-06-26 19:45:30|101.76|100.46|101.75|100.45|101.76|100.46|101.75|100.45|2
1656272760000|2022-06-26 19:46:00|101.81|100.51|101.82|100.52|101.83|100.53|101.81|100.51|6
1656272770000|2022-06-26 19:46:10|101.84|100.54|101.84|100.54|101.84|100.54|101.84|100.54|1
1656272840000|2022-06-26 19:47:20|101.86|100.56|101.9|100.6|101.9|100.6|101.85|100.55|4
1656272870000|2022-06-26 19:47:50|101.92|100.62|101.94|100.64|101.94|100.64|101.91|100.61|4
1656272880000|2022-06-26 19:48:00|101.92|100.62|101.92|100.62|101.93|100.63|101.92|100.62|3
1656272890000|2022-06-26 19:48:10|101.93|100.63|101.93|100.63|101.93|100.63|101.93|100.63|1
1656272910000|2022-06-26 19:48:30|101.94|100.64|101.94|100.64|101.94|100.64|101.94|100.64|1
1656272920000|2022-06-26 19:48:40|101.92|100.62|101.92|100.62|101.92|100.62|101.92|100.62|1
1656272930000|2022-06-26 19:48:50|101.95|100.65|101.94|100.64|101.95|100.65|101.94|100.64|2
1656272940000|2022-06-26 19:49:00|101.95|100.65|101.95|100.65|101.95|100.65|101.95|100.65|1
1656272960000|2022-06-26 19:49:20|101.96|100.66|101.98|100.68|101.98|100.68|101.96|100.66|2
1656272970000|2022-06-26 19:49:30|102|100.7|102.02|100.72|102.02|100.72|101.99|100.69|5
1656272980000|2022-06-26 19:49:40|102.03|100.73|102.02|100.72|102.03|100.73|102.02|100.72|2
1656272990000|2022-06-26 19:49:50|102.03|100.73|102.02|100.72|102.03|100.73|102.02|100.72|2
1656273000000|2022-06-26 19:50:00|102.01|100.71|102.01|100.71|102.01|100.71|102.01|100.71|1
1656273010000|2022-06-26 19:50:10|102|100.7|101.93|100.63|102|100.7|101.93|100.63|9
1656273040000|2022-06-26 19:50:40|101.94|100.64|101.99|100.69|101.99|100.69|101.94|100.64|6
1656273050000|2022-06-26 19:50:50|102.01|100.71|102.16|100.86|102.16|100.86|102.01|100.71|11
1656273060000|2022-06-26 19:51:00|102.15|100.85|102.15|100.85|102.15|100.85|102.15|100.85|1
1656273070000|2022-06-26 19:51:10|102.16|100.86|102.14|100.84|102.19|100.89|102.14|100.84|9
1656273080000|2022-06-26 19:51:20|102.15|100.85|102.15|100.85|102.16|100.86|102.15|100.85|3
1656273090000|2022-06-26 19:51:30|102.16|100.86|102.2|100.9|102.22|100.92|102.15|100.85|9
1656273100000|2022-06-26 19:51:40|102.21|100.91|102.14|100.84|102.21|100.91|102.14|100.84|7
1656273110000|2022-06-26 19:51:50|102.13|100.83|102.14|100.84|102.14|100.84|102.13|100.83|2
1656273120000|2022-06-26 19:52:00|102.13|100.83|102.11|100.81|102.13|100.83|102.11|100.81|2
1656273130000|2022-06-26 19:52:10|102.1|100.8|102.08|100.78|102.1|100.8|102.06|100.76|5
1656273140000|2022-06-26 19:52:20|102.07|100.77|102.07|100.77|102.07|100.77|102.07|100.77|1
1656273150000|2022-06-26 19:52:30|102.06|100.76|102.02|100.72|102.06|100.76|102.02|100.72|4
1656273160000|2022-06-26 19:52:40|102.03|100.73|102.03|100.73|102.03|100.73|102.03|100.73|1
1656273170000|2022-06-26 19:52:50|102.02|100.72|102.07|100.77|102.07|100.77|102.02|100.72|4
1656273210000|2022-06-26 19:53:30|102.1|100.8|102.11|100.81|102.11|100.81|102.09|100.79|8
1656273220000|2022-06-26 19:53:40|102.12|100.82|102.12|100.82|102.12|100.82|102.12|100.82|1
1656273230000|2022-06-26 19:53:50|102.11|100.81|102.11|100.81|102.11|100.81|102.11|100.81|1
1656273260000|2022-06-26 19:54:20|102.1|100.8|102.1|100.8|102.1|100.8|102.1|100.8|1
1656273270000|2022-06-26 19:54:30|102.11|100.81|102.1|100.8|102.11|100.81|102.1|100.8|4
1656273280000|2022-06-26 19:54:40|102.11|100.81|102.11|100.81|102.11|100.81|102.11|100.81|1
1656273290000|2022-06-26 19:54:50|102.1|100.8|102.07|100.77|102.1|100.8|102.07|100.77|3
1656273330000|2022-06-26 19:55:30|102.09|100.79|102.09|100.79|102.1|100.8|102.09|100.79|3
1656273340000|2022-06-26 19:55:40|102.1|100.8|102.1|100.8|102.11|100.81|102.1|100.8|3
1656273350000|2022-06-26 19:55:50|102.09|100.79|102.09|100.79|102.09|100.79|102.09|100.79|1
1656273360000|2022-06-26 19:56:00|102.1|100.8|102.13|100.83|102.13|100.83|102.1|100.8|2
1656273390000|2022-06-26 19:56:30|102.12|100.82|102.1|100.8|102.12|100.82|102.1|100.8|2
1656273400000|2022-06-26 19:56:40|102.08|100.78|102.1|100.8|102.1|100.8|102.08|100.78|5
1656273420000|2022-06-26 19:57:00|102.09|100.79|102.07|100.77|102.09|100.79|102.07|100.77|3
1656273460000|2022-06-26 19:57:40|102.09|100.79|102.1|100.8|102.1|100.8|102.09|100.79|2
1656273470000|2022-06-26 19:57:50|102.09|100.79|102.09|100.79|102.09|100.79|102.07|100.77|4
1656273480000|2022-06-26 19:58:00|102.1|100.8|102.09|100.79|102.1|100.8|102.08|100.78|3
1656273490000|2022-06-26 19:58:10|102.08|100.78|102.08|100.78|102.08|100.78|102.04|100.74|7
1656273500000|2022-06-26 19:58:20|102.09|100.79|102.09|100.79|102.11|100.81|102.09|100.79|5
1656273510000|2022-06-26 19:58:30|102.08|100.78|102.08|100.78|102.08|100.78|102.08|100.78|1
1656273520000|2022-06-26 19:58:40|102.07|100.77|102.04|100.74|102.07|100.77|102.04|100.74|4
1656273530000|2022-06-26 19:58:50|102.06|100.76|102.05|100.75|102.06|100.76|102.05|100.75|2
1656273540000|2022-06-26 19:59:00|102.04|100.74|102.04|100.74|102.04|100.74|102.04|100.74|1
1656273550000|2022-06-26 19:59:10|102.03|100.73|102.02|100.72|102.03|100.73|102.02|100.72|2
1656273560000|2022-06-26 19:59:20|102.01|100.71|102.01|100.71|102.01|100.71|102.01|100.71|1
1656273570000|2022-06-26 19:59:30|102|100.7|102|100.7|102.02|100.72|101.97|100.67|6
1656273610000|2022-06-26 20:00:10|101.98|100.68|102.01|100.71|102.01|100.71|101.97|100.67|8
1656273660000|2022-06-26 20:01:00|102.02|100.72|102.02|100.72|102.02|100.72|102.02|100.72|1
1656273670000|2022-06-26 20:01:10|102.03|100.73|102.1|100.8|102.1|100.8|102.03|100.73|4
1656273680000|2022-06-26 20:01:20|102.08|100.78|102.07|100.77|102.08|100.78|102.07|100.77|4
1656273710000|2022-06-26 20:01:50|102.08|100.78|102.11|100.81|102.11|100.81|102.08|100.78|6
1656273720000|2022-06-26 20:02:00|102.1|100.8|102.1|100.8|102.1|100.8|102.1|100.8|1
1656273740000|2022-06-26 20:02:20|102.12|100.82|102.11|100.81|102.12|100.82|102.11|100.81|2
1656273750000|2022-06-26 20:02:30|102.1|100.8|102.1|100.8|102.1|100.8|102.1|100.8|1
1656273770000|2022-06-26 20:02:50|102.09|100.79|102.09|100.79|102.09|100.79|102.09|100.79|1
1656273780000|2022-06-26 20:03:00|102.11|100.81|102.21|100.91|102.21|100.91|102.11|100.81|7
1656273790000|2022-06-26 20:03:10|102.2|100.9|102.18|100.88|102.2|100.9|102.18|100.88|3
1656273810000|2022-06-26 20:03:30|102.17|100.87|102.13|100.83|102.17|100.87|102.13|100.83|4
1656273820000|2022-06-26 20:03:40|102.12|100.82|102.12|100.82|102.12|100.82|102.11|100.81|3
1656273840000|2022-06-26 20:04:00|102.13|100.83|102.13|100.83|102.13|100.83|102.12|100.82|3
1656273850000|2022-06-26 20:04:10|102.12|100.82|102.11|100.81|102.12|100.82|102.11|100.81|2
1656273860000|2022-06-26 20:04:20|102.12|100.82|102.12|100.82|102.12|100.82|102.12|100.82|1
1656273880000|2022-06-26 20:04:40|102.11|100.81|102.11|100.81|102.11|100.81|102.11|100.81|1
1656273890000|2022-06-26 20:04:50|102.1|100.8|102.11|100.81|102.12|100.82|102.1|100.8|4
1656273900000|2022-06-26 20:05:00|102.12|100.82|102.12|100.82|102.12|100.82|102.12|100.82|1
1656273960000|2022-06-26 20:06:00|102.13|100.83|102.26|100.96|102.26|100.96|102.13|100.83|5
1656273970000|2022-06-26 20:06:10|102.27|100.97|102.33|101.03|102.33|101.03|102.27|100.97|8
1656273980000|2022-06-26 20:06:20|102.3|101|102.24|100.94|102.3|101|102.24|100.94|4
1656273990000|2022-06-26 20:06:30|102.25|100.95|102.28|100.98|102.28|100.98|102.25|100.95|3
1656274000000|2022-06-26 20:06:40|102.26|100.96|102.24|100.94|102.26|100.96|102.23|100.93|3
1656274010000|2022-06-26 20:06:50|102.23|100.93|102.24|100.94|102.24|100.94|102.23|100.93|2
1656274030000|2022-06-26 20:07:10|102.23|100.93|102.23|100.93|102.23|100.93|102.22|100.92|3
1656274040000|2022-06-26 20:07:20|102.24|100.94|102.31|101.01|102.31|101.01|102.24|100.94|5
1656274060000|2022-06-26 20:07:40|102.28|100.98|102.28|100.98|102.29|100.99|102.27|100.97|4
1656274080000|2022-06-26 20:08:00|102.3|101|102.32|101.02|102.32|101.02|102.3|101|3
1656274110000|2022-06-26 20:08:30|102.29|100.99|102.23|100.93|102.29|100.99|102.23|100.93|5
1656274120000|2022-06-26 20:08:40|102.24|100.94|102.24|100.94|102.24|100.94|102.23|100.93|5
1656274130000|2022-06-26 20:08:50|102.27|100.97|102.26|100.96|102.27|100.97|102.26|100.96|2
1656274140000|2022-06-26 20:09:00|102.27|100.97|102.31|101.01|102.31|101.01|102.27|100.97|4
1656274150000|2022-06-26 20:09:10|102.3|101|102.33|101.03|102.33|101.03|102.3|101|4
1656274160000|2022-06-26 20:09:20|102.32|101.02|102.3|101|102.32|101.02|102.3|101|2
1656274180000|2022-06-26 20:09:40|102.32|101.02|102.32|101.02|102.32|101.02|102.32|101.02|1
1656274220000|2022-06-26 20:10:20|102.33|101.03|102.32|101.02|102.33|101.03|102.32|101.02|2
1656274260000|2022-06-26 20:11:00|102.33|101.03|102.33|101.03|102.33|101.03|102.33|101.03|1
1656274280000|2022-06-26 20:11:20|102.36|101.06|102.36|101.06|102.36|101.06|102.36|101.06|1
1656274290000|2022-06-26 20:11:30|102.4|101.1|102.37|101.07|102.4|101.1|102.37|101.07|4
1656274300000|2022-06-26 20:11:40|102.36|101.06|102.33|101.03|102.36|101.06|102.33|101.03|2
1656274310000|2022-06-26 20:11:50|102.32|101.02|102.32|101.02|102.32|101.02|102.32|101.02|1
1656274320000|2022-06-26 20:12:00|102.33|101.03|102.33|101.03|102.33|101.03|102.33|101.03|1
1656274330000|2022-06-26 20:12:10|102.32|101.02|102.26|100.96|102.32|101.02|102.25|100.95|6
1656274350000|2022-06-26 20:12:30|102.24|100.94|102.23|100.93|102.24|100.94|102.22|100.92|4
1656274400000|2022-06-26 20:13:20|102.21|100.91|102.22|100.92|102.22|100.92|102.21|100.91|2
1656274410000|2022-06-26 20:13:30|102.23|100.93|102.23|100.93|102.23|100.93|102.23|100.93|1
1656274440000|2022-06-26 20:14:00|102.22|100.92|102.17|100.87|102.22|100.92|102.17|100.87|5
1656274450000|2022-06-26 20:14:10|102.18|100.88|102.2|100.9|102.2|100.9|102.18|100.88|3
1656274460000|2022-06-26 20:14:20|102.21|100.91|102.21|100.91|102.21|100.91|102.21|100.91|1
1656274490000|2022-06-26 20:14:50|102.22|100.92|102.21|100.91|102.22|100.92|102.21|100.91|2
1656274500000|2022-06-26 20:15:00|102.22|100.92|102.22|100.92|102.22|100.92|102.22|100.92|1
1656274510000|2022-06-26 20:15:10|102.21|100.91|102.21|100.91|102.21|100.91|102.21|100.91|1
1656274560000|2022-06-26 20:16:00|102.2|100.9|102.2|100.9|102.2|100.9|102.2|100.9|1
1656274570000|2022-06-26 20:16:10|102.21|100.91|102.21|100.91|102.21|100.91|102.21|100.91|1
1656274580000|2022-06-26 20:16:20|102.2|100.9|102.17|100.87|102.2|100.9|102.17|100.87|3
1656274590000|2022-06-26 20:16:30|102.15|100.85|102.13|100.83|102.15|100.85|102.13|100.83|3
1656274600000|2022-06-26 20:16:40|102.08|100.78|102.03|100.73|102.08|100.78|102.03|100.73|5
1656274610000|2022-06-26 20:16:50|102.01|100.71|102.01|100.71|102.01|100.71|102.01|100.71|1
1656274620000|2022-06-26 20:17:00|102|100.7|101.94|100.64|102|100.7|101.94|100.64|10
1656274630000|2022-06-26 20:17:10|101.93|100.63|101.93|100.63|101.93|100.63|101.93|100.63|1
1656274640000|2022-06-26 20:17:20|101.94|100.64|101.92|100.62|101.94|100.64|101.92|100.62|2
1656274650000|2022-06-26 20:17:30|101.9|100.6|101.92|100.62|101.92|100.62|101.9|100.6|2
1656274660000|2022-06-26 20:17:40|101.91|100.61|101.88|100.58|101.91|100.61|101.87|100.57|5
1656274670000|2022-06-26 20:17:50|101.9|100.6|101.87|100.57|101.91|100.61|101.87|100.57|5
1656274700000|2022-06-26 20:18:20|101.89|100.59|101.92|100.62|101.92|100.62|101.89|100.59|3
1656274710000|2022-06-26 20:18:30|101.95|100.65|101.95|100.65|101.95|100.65|101.95|100.65|1
1656274720000|2022-06-26 20:18:40|101.94|100.64|101.93|100.63|101.94|100.64|101.93|100.63|4
1656274740000|2022-06-26 20:19:00|101.92|100.62|101.92|100.62|101.92|100.62|101.92|100.62|1
1656274750000|2022-06-26 20:19:10|101.95|100.65|102|100.7|102|100.7|101.93|100.63|6
1656274760000|2022-06-26 20:19:20|101.99|100.69|101.99|100.69|101.99|100.69|101.99|100.69|1
1656274770000|2022-06-26 20:19:30|101.98|100.68|101.95|100.65|101.98|100.68|101.95|100.65|3
1656274780000|2022-06-26 20:19:40|101.94|100.64|101.94|100.64|101.94|100.64|101.94|100.64|1
1656274800000|2022-06-26 20:20:00|101.95|100.65|101.99|100.69|101.99|100.69|101.95|100.65|3
1656274810000|2022-06-26 20:20:10|101.98|100.68|101.94|100.64|101.98|100.68|101.94|100.64|5
1656274820000|2022-06-26 20:20:20|101.93|100.63|101.93|100.63|101.93|100.63|101.93|100.63|1
1656274830000|2022-06-26 20:20:30|101.95|100.65|101.93|100.63|101.95|100.65|101.93|100.63|3
1656274840000|2022-06-26 20:20:40|101.94|100.64|101.85|100.55|101.94|100.64|101.85|100.55|7
1656274850000|2022-06-26 20:20:50|101.84|100.54|101.83|100.53|101.84|100.54|101.83|100.53|2
1656274860000|2022-06-26 20:21:00|101.82|100.52|101.84|100.54|101.84|100.54|101.82|100.52|3
1656274870000|2022-06-26 20:21:10|101.85|100.55|101.84|100.54|101.85|100.55|101.84|100.54|2
1656274880000|2022-06-26 20:21:20|101.85|100.55|101.83|100.53|101.85|100.55|101.83|100.53|2
1656274890000|2022-06-26 20:21:30|101.84|100.54|101.84|100.54|101.84|100.54|101.84|100.54|1
1656274910000|2022-06-26 20:21:50|101.91|100.61|101.93|100.63|101.93|100.63|101.9|100.6|5
1656274920000|2022-06-26 20:22:00|101.94|100.64|101.96|100.66|101.96|100.66|101.94|100.64|4
1656274950000|2022-06-26 20:22:30|101.99|100.69|102.03|100.73|102.03|100.73|101.99|100.69|4
1656274960000|2022-06-26 20:22:40|102.05|100.75|102.04|100.74|102.05|100.75|102.04|100.74|2
1656274970000|2022-06-26 20:22:50|102.05|100.75|102.05|100.75|102.05|100.75|102.05|100.75|1
1656275040000|2022-06-26 20:24:00|102.04|100.74|101.99|100.69|102.04|100.74|101.96|100.66|13
1656275050000|2022-06-26 20:24:10|102|100.7|102.03|100.73|102.03|100.73|102|100.7|3
1656275090000|2022-06-26 20:24:50|102.02|100.72|102.02|100.72|102.02|100.72|102.02|100.72|1
1656275120000|2022-06-26 20:25:20|101.99|100.69|101.96|100.66|101.99|100.69|101.96|100.66|7
1656275140000|2022-06-26 20:25:40|101.95|100.65|102.01|100.71|102.01|100.71|101.95|100.65|5
1656275160000|2022-06-26 20:26:00|102.02|100.72|102.03|100.73|102.03|100.73|102.02|100.72|2
1656275200000|2022-06-26 20:26:40|102.06|100.76|102.06|100.76|102.08|100.78|102.06|100.76|4
1656275210000|2022-06-26 20:26:50|102.07|100.77|102.04|100.74|102.08|100.78|102.04|100.74|5
1656275220000|2022-06-26 20:27:00|102.03|100.73|102.03|100.73|102.03|100.73|102.03|100.73|1
1656275240000|2022-06-26 20:27:20|102.05|100.75|102.05|100.75|102.05|100.75|102.05|100.75|1
1656275280000|2022-06-26 20:28:00|102.04|100.74|102.04|100.74|102.04|100.74|102.03|100.73|3
1656275290000|2022-06-26 20:28:10|102.03|100.73|102.03|100.73|102.04|100.74|102.03|100.73|3
1656275320000|2022-06-26 20:28:40|102.02|100.72|101.95|100.65|102.02|100.72|101.95|100.65|7
1656275330000|2022-06-26 20:28:50|101.96|100.66|102.01|100.71|102.01|100.71|101.96|100.66|5
1656275340000|2022-06-26 20:29:00|102.02|100.72|102.03|100.73|102.03|100.73|102.02|100.72|2
1656275350000|2022-06-26 20:29:10|102.02|100.72|101.99|100.69|102.03|100.73|101.98|100.68|7
1656275380000|2022-06-26 20:29:40|101.97|100.67|101.95|100.65|101.97|100.67|101.95|100.65|3
1656275390000|2022-06-26 20:29:50|101.97|100.67|101.97|100.67|101.97|100.67|101.97|100.67|1
1656275400000|2022-06-26 20:30:00|101.99|100.69|101.94|100.64|101.99|100.69|101.94|100.64|12
1656275410000|2022-06-26 20:30:10|101.93|100.63|101.92|100.62|101.95|100.65|101.89|100.59|10
1656275420000|2022-06-26 20:30:20|101.91|100.61|101.93|100.63|101.93|100.63|101.91|100.61|2
1656275430000|2022-06-26 20:30:30|101.95|100.65|101.95|100.65|101.95|100.65|101.92|100.62|4
1656275440000|2022-06-26 20:30:40|101.93|100.63|102.01|100.71|102.01|100.71|101.93|100.63|10
1656275490000|2022-06-26 20:31:30|102.02|100.72|102.02|100.72|102.03|100.73|102.01|100.71|4
1656275500000|2022-06-26 20:31:40|102.01|100.71|101.98|100.68|102.01|100.71|101.98|100.68|3
1656275510000|2022-06-26 20:31:50|101.97|100.67|102|100.7|102.02|100.72|101.97|100.67|9
1656275520000|2022-06-26 20:32:00|101.99|100.69|101.99|100.69|101.99|100.69|101.99|100.69|1
1656275560000|2022-06-26 20:32:40|102|100.7|102.21|100.91|102.21|100.91|102|100.7|14
1656275570000|2022-06-26 20:32:50|102.22|100.92|102.17|100.87|102.28|100.98|102.17|100.87|15
1656275580000|2022-06-26 20:33:00|102.16|100.86|102.23|100.93|102.23|100.93|102.14|100.84|10
1656275590000|2022-06-26 20:33:10|102.24|100.94|102.25|100.95|102.26|100.96|102.24|100.94|4
1656275600000|2022-06-26 20:33:20|102.24|100.94|102.25|100.95|102.26|100.96|102.21|100.91|11
1656275610000|2022-06-26 20:33:30|102.27|100.97|102.33|101.03|102.33|101.03|102.27|100.97|6
1656275620000|2022-06-26 20:33:40|102.32|101.02|102.33|101.03|102.33|101.03|102.32|101.02|2
1656275630000|2022-06-26 20:33:50|102.34|101.04|102.39|101.09|102.41|101.11|102.34|101.04|6
1656275640000|2022-06-26 20:34:00|102.41|101.11|102.47|101.17|102.47|101.17|102.4|101.1|9
1656275650000|2022-06-26 20:34:10|102.45|101.15|102.41|101.11|102.45|101.15|102.38|101.08|9
1656275660000|2022-06-26 20:34:20|102.42|101.12|102.45|101.15|102.45|101.15|102.42|101.12|4
1656275670000|2022-06-26 20:34:30|102.44|101.14|102.45|101.15|102.51|101.21|102.42|101.12|12
1656275680000|2022-06-26 20:34:40|102.47|101.17|102.47|101.17|102.47|101.17|102.46|101.16|3
1656275690000|2022-06-26 20:34:50|102.46|101.16|102.4|101.1|102.46|101.16|102.4|101.1|3
1656275700000|2022-06-26 20:35:00|102.41|101.11|102.39|101.09|102.41|101.11|102.38|101.08|4
1656275730000|2022-06-26 20:35:30|102.4|101.1|102.38|101.08|102.4|101.1|102.38|101.08|3
1656275740000|2022-06-26 20:35:40|102.37|101.07|102.38|101.08|102.38|101.08|102.37|101.07|2
1656275750000|2022-06-26 20:35:50|102.39|101.09|102.39|101.09|102.39|101.09|102.39|101.09|1
1656275760000|2022-06-26 20:36:00|102.4|101.1|102.41|101.11|102.42|101.12|102.4|101.1|4
1656275780000|2022-06-26 20:36:20|102.4|101.1|102.38|101.08|102.4|101.1|102.38|101.08|2
1656275790000|2022-06-26 20:36:30|102.39|101.09|102.4|101.1|102.4|101.1|102.39|101.09|2
1656275810000|2022-06-26 20:36:50|102.39|101.09|102.38|101.08|102.39|101.09|102.38|101.08|4
1656275840000|2022-06-26 20:37:20|102.39|101.09|102.39|101.09|102.39|101.09|102.39|101.09|1
1656275880000|2022-06-26 20:38:00|102.38|101.08|102.38|101.08|102.38|101.08|102.38|101.08|1
1656275920000|2022-06-26 20:38:40|102.39|101.09|102.41|101.11|102.41|101.11|102.39|101.09|2
1656275940000|2022-06-26 20:39:00|102.42|101.12|102.52|101.22|102.54|101.24|102.42|101.12|12
1656275950000|2022-06-26 20:39:10|102.55|101.25|102.55|101.25|102.55|101.25|102.52|101.22|5
1656275970000|2022-06-26 20:39:30|102.54|101.24|102.47|101.17|102.54|101.24|102.47|101.17|5
1656275980000|2022-06-26 20:39:40|102.48|101.18|102.52|101.22|102.53|101.23|102.48|101.18|7
1656275990000|2022-06-26 20:39:50|102.53|101.23|102.52|101.22|102.53|101.23|102.51|101.21|4
1656276000000|2022-06-26 20:40:00|102.53|101.23|102.48|101.18|102.53|101.23|102.48|101.18|14
1656276010000|2022-06-26 20:40:10|102.49|101.19|102.51|101.21|102.51|101.21|102.49|101.19|3
1656276060000|2022-06-26 20:41:00|102.5|101.2|102.48|101.18|102.5|101.2|102.47|101.17|4
1656276070000|2022-06-26 20:41:10|102.49|101.19|102.5|101.2|102.51|101.21|102.49|101.19|4
1656276090000|2022-06-26 20:41:30|102.51|101.21|102.47|101.17|102.51|101.21|102.47|101.17|3
1656276100000|2022-06-26 20:41:40|102.48|101.18|102.48|101.18|102.48|101.18|102.47|101.17|3
1656276110000|2022-06-26 20:41:50|102.49|101.19|102.5|101.2|102.5|101.2|102.49|101.19|2
1656276120000|2022-06-26 20:42:00|102.51|101.21|102.5|101.2|102.51|101.21|102.5|101.2|2
1656276140000|2022-06-26 20:42:20|102.51|101.21|102.56|101.26|102.58|101.28|102.51|101.21|5
1656276150000|2022-06-26 20:42:30|102.55|101.25|102.57|101.27|102.57|101.27|102.55|101.25|4
1656276160000|2022-06-26 20:42:40|102.56|101.26|102.56|101.26|102.56|101.26|102.56|101.26|1
1656276170000|2022-06-26 20:42:50|102.58|101.28|102.56|101.26|102.59|101.29|102.56|101.26|9
1656276190000|2022-06-26 20:43:10|102.55|101.25|102.55|101.25|102.56|101.26|102.55|101.25|3
1656276210000|2022-06-26 20:43:30|102.56|101.26|102.71|101.41|102.74|101.44|102.56|101.26|13
1656276220000|2022-06-26 20:43:40|102.7|101.4|102.75|101.45|102.75|101.45|102.7|101.4|7
1656276230000|2022-06-26 20:43:50|102.74|101.44|102.74|101.44|102.75|101.45|102.74|101.44|3
1656276240000|2022-06-26 20:44:00|102.75|101.45|102.75|101.45|102.75|101.45|102.74|101.44|5
1656276250000|2022-06-26 20:44:10|102.74|101.44|102.78|101.48|102.78|101.48|102.74|101.44|5
1656276260000|2022-06-26 20:44:20|102.76|101.46|102.79|101.49|102.79|101.49|102.76|101.46|6
1656276270000|2022-06-26 20:44:30|102.83|101.53|102.82|101.52|102.83|101.53|102.82|101.52|2
1656276280000|2022-06-26 20:44:40|102.83|101.53|102.83|101.53|102.87|101.57|102.83|101.53|6
1656276290000|2022-06-26 20:44:50|102.84|101.54|102.88|101.58|102.88|101.58|102.83|101.53|6
1656276300000|2022-06-26 20:45:00|102.89|101.59|102.89|101.59|102.89|101.59|102.89|101.59|1
1656276310000|2022-06-26 20:45:10|102.91|101.61|102.91|101.61|102.91|101.61|102.9|101.6|3
1656276320000|2022-06-26 20:45:20|102.92|101.62|103.01|101.71|103.02|101.72|102.92|101.62|12
1656276330000|2022-06-26 20:45:30|103.04|101.74|102.92|101.62|103.05|101.75|102.92|101.62|12
1656276340000|2022-06-26 20:45:40|102.97|101.67|102.95|101.65|102.97|101.67|102.95|101.65|3
1656276360000|2022-06-26 20:46:00|102.94|101.64|102.89|101.59|102.94|101.64|102.89|101.59|3
1656276370000|2022-06-26 20:46:10|102.92|101.62|102.91|101.61|102.92|101.62|102.91|101.61|2
1656276380000|2022-06-26 20:46:20|102.89|101.59|102.9|101.6|102.91|101.61|102.89|101.59|3
1656276390000|2022-06-26 20:46:30|102.92|101.62|102.91|101.61|102.92|101.62|102.91|101.61|2
1656276400000|2022-06-26 20:46:40|102.92|101.62|102.93|101.63|102.93|101.63|102.92|101.62|2
1656276410000|2022-06-26 20:46:50|102.94|101.64|102.97|101.67|102.99|101.69|102.88|101.58|10
1656276420000|2022-06-26 20:47:00|102.95|101.65|102.91|101.61|102.98|101.68|102.91|101.61|8
1656276430000|2022-06-26 20:47:10|102.92|101.62|102.91|101.61|102.92|101.62|102.91|101.61|2
1656276440000|2022-06-26 20:47:20|102.92|101.62|102.93|101.63|102.94|101.64|102.92|101.62|5
1656276450000|2022-06-26 20:47:30|102.97|101.67|102.97|101.67|102.97|101.67|102.97|101.67|1
1656276460000|2022-06-26 20:47:40|102.98|101.68|103.01|101.71|103.01|101.71|102.98|101.68|3
1656276470000|2022-06-26 20:47:50|103.02|101.72|103.02|101.72|103.03|101.73|103.02|101.72|3
1656276480000|2022-06-26 20:48:00|103.03|101.73|103.07|101.77|103.07|101.77|103.03|101.73|7
1656276490000|2022-06-26 20:48:10|103.08|101.78|103.21|101.91|103.21|101.91|103.08|101.78|10
1656276500000|2022-06-26 20:48:20|103.2|101.9|103.21|101.91|103.21|101.91|103.19|101.89|4
1656276510000|2022-06-26 20:48:30|103.2|101.9|103.27|101.97|103.28|101.98|103.18|101.88|9
1656276520000|2022-06-26 20:48:40|103.25|101.95|103.25|101.95|103.25|101.95|103.25|101.95|1
1656276530000|2022-06-26 20:48:50|103.24|101.94|103.17|101.87|103.24|101.94|103.16|101.86|6
1656276540000|2022-06-26 20:49:00|103.15|101.85|103.33|102.03|103.4|102.1|103.15|101.85|23
1656276550000|2022-06-26 20:49:10|103.31|102.01|103.34|102.04|103.39|102.09|103.31|102.01|10
1656276560000|2022-06-26 20:49:20|103.29|101.99|103.21|101.91|103.29|101.99|103.21|101.91|5
1656276570000|2022-06-26 20:49:30|103.19|101.89|103.18|101.88|103.2|101.9|103.17|101.87|10
1656276580000|2022-06-26 20:49:40|103.19|101.89|103.2|101.9|103.24|101.94|103.19|101.89|9
1656276590000|2022-06-26 20:49:50|103.19|101.89|103.23|101.93|103.23|101.93|103.19|101.89|7
1656276600000|2022-06-26 20:50:00|103.26|101.96|103.25|101.95|103.35|102.05|103.25|101.95|15
1656276610000|2022-06-26 20:50:10|103.26|101.96|103.37|102.07|103.39|102.09|103.26|101.96|14
1656276620000|2022-06-26 20:50:20|103.36|102.06|103.27|101.97|103.36|102.06|103.27|101.97|5
1656276630000|2022-06-26 20:50:30|103.29|101.99|103.29|101.99|103.29|101.99|103.29|101.99|1
1656276640000|2022-06-26 20:50:40|103.28|101.98|103.24|101.94|103.28|101.98|103.23|101.93|9
1656276650000|2022-06-26 20:50:50|103.23|101.93|103.25|101.95|103.25|101.95|103.23|101.93|5
1656276660000|2022-06-26 20:51:00|103.24|101.94|103.23|101.93|103.24|101.94|103.23|101.93|2
1656276670000|2022-06-26 20:51:10|103.24|101.94|103.26|101.96|103.26|101.96|103.24|101.94|6
1656276680000|2022-06-26 20:51:20|103.25|101.95|103.24|101.94|103.25|101.95|103.23|101.93|5
1656276690000|2022-06-26 20:51:30|103.23|101.93|103.22|101.92|103.23|101.93|103.2|101.9|5
1656276700000|2022-06-26 20:51:40|103.2|101.9|103.19|101.89|103.2|101.9|103.17|101.87|5
1656276710000|2022-06-26 20:51:50|103.17|101.87|103.16|101.86|103.17|101.87|103.16|101.86|2
1656276720000|2022-06-26 20:52:00|103.17|101.87|103.27|101.97|103.29|101.99|103.17|101.87|14
1656276730000|2022-06-26 20:52:10|103.26|101.96|103.3|102|103.3|102|103.25|101.95|5
1656276750000|2022-06-26 20:52:30|103.29|101.99|103.3|102|103.3|102|103.27|101.97|6
1656276770000|2022-06-26 20:52:50|103.29|101.99|103.25|101.95|103.29|101.99|103.25|101.95|4
1656276780000|2022-06-26 20:53:00|103.26|101.96|103.26|101.96|103.26|101.96|103.26|101.96|1
1656276790000|2022-06-26 20:53:10|103.25|101.95|103.26|101.96|103.26|101.96|103.25|101.95|2
1656276800000|2022-06-26 20:53:20|103.25|101.95|103.25|101.95|103.25|101.95|103.25|101.95|1
1656276830000|2022-06-26 20:53:50|103.26|101.96|103.32|102.02|103.32|102.02|103.26|101.96|3
1656276840000|2022-06-26 20:54:00|103.33|102.03|103.34|102.04|103.34|102.04|103.33|102.03|2
1656276850000|2022-06-26 20:54:10|103.35|102.05|103.36|102.06|103.36|102.06|103.35|102.05|2
1656276860000|2022-06-26 20:54:20|103.37|102.07|103.4|102.1|103.42|102.12|103.37|102.07|6
1656276870000|2022-06-26 20:54:30|103.42|102.12|103.44|102.14|103.44|102.14|103.42|102.12|3
1656276900000|2022-06-26 20:55:00|103.45|102.15|103.53|102.23|103.53|102.23|103.45|102.15|5
1656276910000|2022-06-26 20:55:10|103.48|102.18|103.44|102.14|103.48|102.18|103.44|102.14|3
1656276930000|2022-06-26 20:55:30|103.43|102.13|103.39|102.09|103.43|102.13|103.39|102.09|4
1656276940000|2022-06-26 20:55:40|103.41|102.11|103.41|102.11|103.41|102.11|103.41|102.11|1
1656276950000|2022-06-26 20:55:50|103.4|102.1|103.4|102.1|103.4|102.1|103.4|102.1|1
1656276990000|2022-06-26 20:56:30|103.39|102.09|103.39|102.09|103.39|102.09|103.39|102.09|1
1656277000000|2022-06-26 20:56:40|103.4|102.1|103.4|102.1|103.4|102.1|103.4|102.1|1
1656277010000|2022-06-26 20:56:50|103.39|102.09|103.46|102.16|103.5|102.2|103.39|102.09|11
1656277040000|2022-06-26 20:57:20|103.47|102.17|103.54|102.24|103.54|102.24|103.47|102.17|5
1656277050000|2022-06-26 20:57:30|103.52|102.22|103.46|102.16|103.52|102.22|103.46|102.16|4
1656277060000|2022-06-26 20:57:40|103.45|102.15|103.4|102.1|103.45|102.15|103.4|102.1|4
1656277080000|2022-06-26 20:58:00|103.42|102.12|103.41|102.11|103.42|102.12|103.41|102.11|2
1656277090000|2022-06-26 20:58:10|103.44|102.14|103.45|102.15|103.45|102.15|103.44|102.14|2
1656277100000|2022-06-26 20:58:20|103.46|102.16|103.45|102.15|103.46|102.16|103.45|102.15|2
1656277110000|2022-06-26 20:58:30|103.46|102.16|103.57|102.27|103.6|102.3|103.46|102.16|11
1656277120000|2022-06-26 20:58:40|103.56|102.26|103.53|102.23|103.56|102.26|103.49|102.19|11
1656277130000|2022-06-26 20:58:50|103.54|102.24|103.56|102.26|103.56|102.26|103.48|102.18|11
1656277140000|2022-06-26 20:59:00|103.54|102.24|103.51|102.21|103.54|102.24|103.48|102.18|5
1656277150000|2022-06-26 20:59:10|103.5|102.2|103.49|102.19|103.5|102.2|103.49|102.19|2
1656277160000|2022-06-26 20:59:20|103.48|102.18|103.42|102.12|103.48|102.18|103.42|102.12|4
1656277170000|2022-06-26 20:59:30|103.41|102.11|103.42|102.12|103.42|102.12|103.39|102.09|5
1656277180000|2022-06-26 20:59:40|103.46|102.16|103.43|102.13|103.46|102.16|103.43|102.13|3
1656277190000|2022-06-26 20:59:50|103.47|102.17|103.47|102.17|103.47|102.17|103.47|102.17|1
1656277200000|2022-06-26 21:00:00|103.48|102.18|103.46|102.16|103.53|102.23|103.46|102.16|8
1656277210000|2022-06-26 21:00:10|103.5|102.2|103.5|102.2|103.5|102.2|103.5|102.2|1
1656277220000|2022-06-26 21:00:20|103.49|102.19|103.48|102.18|103.49|102.19|103.48|102.18|4
1656277230000|2022-06-26 21:00:30|103.5|102.2|103.51|102.21|103.51|102.21|103.46|102.16|5
1656277240000|2022-06-26 21:00:40|103.5|102.2|103.46|102.16|103.5|102.2|103.46|102.16|3
1656277250000|2022-06-26 21:00:50|103.47|102.17|103.47|102.17|103.49|102.19|103.47|102.17|4
1656277260000|2022-06-26 21:01:00|103.46|102.16|103.44|102.14|103.46|102.16|103.43|102.13|5
1656277270000|2022-06-26 21:01:10|103.45|102.15|103.45|102.15|103.45|102.15|103.45|102.15|1
1656277280000|2022-06-26 21:01:20|103.46|102.16|103.45|102.15|103.46|102.16|103.45|102.15|2
1656277290000|2022-06-26 21:01:30|103.46|102.16|103.45|102.15|103.46|102.16|103.45|102.15|2
1656277320000|2022-06-26 21:02:00|103.44|102.14|103.37|102.07|103.44|102.14|103.37|102.07|6
1656277330000|2022-06-26 21:02:10|103.36|102.06|103.34|102.04|103.36|102.06|103.34|102.04|5
1656277340000|2022-06-26 21:02:20|103.35|102.05|103.42|102.12|103.44|102.14|103.35|102.05|4
1656277350000|2022-06-26 21:02:30|103.43|102.13|103.42|102.12|103.43|102.13|103.42|102.12|2
1656277360000|2022-06-26 21:02:40|103.41|102.11|103.41|102.11|103.41|102.11|103.41|102.11|1
1656277380000|2022-06-26 21:03:00|103.44|102.14|103.48|102.18|103.48|102.18|103.44|102.14|5
1656277390000|2022-06-26 21:03:10|103.49|102.19|103.53|102.23|103.53|102.23|103.49|102.19|3
1656277400000|2022-06-26 21:03:20|103.54|102.24|103.54|102.24|103.54|102.24|103.54|102.24|1
1656277410000|2022-06-26 21:03:30|103.55|102.25|103.52|102.22|103.62|102.32|103.52|102.22|11
1656277420000|2022-06-26 21:03:40|103.53|102.23|103.48|102.18|103.56|102.26|103.48|102.18|8
1656277430000|2022-06-26 21:03:50|103.49|102.19|103.45|102.15|103.49|102.19|103.45|102.15|3
1656277440000|2022-06-26 21:04:00|103.46|102.16|103.45|102.15|103.46|102.16|103.45|102.15|2
1656277470000|2022-06-26 21:04:30|103.46|102.16|103.49|102.19|103.51|102.21|103.46|102.16|6
1656277480000|2022-06-26 21:04:40|103.48|102.18|103.46|102.16|103.49|102.19|103.46|102.16|5
1656277490000|2022-06-26 21:04:50|103.45|102.15|103.35|102.05|103.45|102.15|103.31|102.01|10
1656277500000|2022-06-26 21:05:00|103.34|102.04|103.33|102.03|103.34|102.04|103.33|102.03|2
1656277510000|2022-06-26 21:05:10|103.34|102.04|103.34|102.04|103.34|102.04|103.34|102.04|1
1656277540000|2022-06-26 21:05:40|103.33|102.03|103.32|102.02|103.33|102.03|103.32|102.02|2
1656277550000|2022-06-26 21:05:50|103.31|102.01|103.32|102.02|103.32|102.02|103.31|102.01|2
1656277590000|2022-06-26 21:06:30|103.31|102.01|103.27|101.97|103.31|102.01|103.27|101.97|3
1656277600000|2022-06-26 21:06:40|103.26|101.96|103.22|101.92|103.27|101.97|103.22|101.92|6
1656277610000|2022-06-26 21:06:50|103.21|101.91|103.14|101.84|103.21|101.91|103.13|101.83|8
1656277620000|2022-06-26 21:07:00|103.15|101.85|103.15|101.85|103.16|101.86|103.15|101.85|3
1656277630000|2022-06-26 21:07:10|103.16|101.86|103.21|101.91|103.21|101.91|103.16|101.86|5
1656277660000|2022-06-26 21:07:40|103.2|101.9|103.17|101.87|103.2|101.9|103.17|101.87|4
1656277680000|2022-06-26 21:08:00|103.19|101.89|103.25|101.95|103.25|101.95|103.19|101.89|4
1656277690000|2022-06-26 21:08:10|103.24|101.94|103.25|101.95|103.25|101.95|103.23|101.93|3
1656277710000|2022-06-26 21:08:30|103.24|101.94|103.22|101.92|103.25|101.95|103.22|101.92|5
1656277720000|2022-06-26 21:08:40|103.23|101.93|103.16|101.86|103.23|101.93|103.16|101.86|9
1656277730000|2022-06-26 21:08:50|103.15|101.85|103.17|101.87|103.18|101.88|103.15|101.85|5
1656277740000|2022-06-26 21:09:00|103.16|101.86|103.04|101.74|103.16|101.86|103.04|101.74|12
1656277750000|2022-06-26 21:09:10|103.01|101.71|102.95|101.65|103.01|101.71|102.95|101.65|8
1656277760000|2022-06-26 21:09:20|102.97|101.67|102.96|101.66|102.98|101.68|102.96|101.66|4
1656277770000|2022-06-26 21:09:30|102.97|101.67|103.02|101.72|103.03|101.73|102.97|101.67|8
1656277780000|2022-06-26 21:09:40|102.99|101.69|102.99|101.69|102.99|101.69|102.99|101.69|1
1656277790000|2022-06-26 21:09:50|103.01|101.71|102.98|101.68|103.01|101.71|102.98|101.68|3
1656277800000|2022-06-26 21:10:00|102.97|101.67|102.97|101.67|102.99|101.69|102.97|101.67|7
1656277810000|2022-06-26 21:10:10|102.96|101.66|102.96|101.66|102.99|101.69|102.95|101.65|9
1656277820000|2022-06-26 21:10:20|102.95|101.65|102.88|101.58|102.99|101.69|102.88|101.58|7
1656277830000|2022-06-26 21:10:30|102.87|101.57|102.83|101.53|102.87|101.57|102.83|101.53|9
1656277840000|2022-06-26 21:10:40|102.84|101.54|102.77|101.47|102.84|101.54|102.77|101.47|7
1656277850000|2022-06-26 21:10:50|102.79|101.49|102.84|101.54|102.84|101.54|102.78|101.48|7
1656277860000|2022-06-26 21:11:00|102.83|101.53|102.8|101.5|102.84|101.54|102.8|101.5|8
1656277870000|2022-06-26 21:11:10|102.79|101.49|102.85|101.55|102.85|101.55|102.79|101.49|10
1656277880000|2022-06-26 21:11:20|102.84|101.54|102.85|101.55|102.86|101.56|102.84|101.54|15
1656277890000|2022-06-26 21:11:30|102.84|101.54|102.85|101.55|102.86|101.56|102.84|101.54|4
1656277900000|2022-06-26 21:11:40|102.86|101.56|102.87|101.57|102.88|101.58|102.86|101.56|3
1656277910000|2022-06-26 21:11:50|102.88|101.58|102.92|101.62|102.92|101.62|102.88|101.58|5
1656277920000|2022-06-26 21:12:00|102.89|101.59|102.89|101.59|102.91|101.61|102.89|101.59|3
1656277960000|2022-06-26 21:12:40|102.91|101.61|102.88|101.58|102.91|101.61|102.88|101.58|10
1656277970000|2022-06-26 21:12:50|102.9|101.6|102.9|101.6|102.91|101.61|102.87|101.57|6
1656277980000|2022-06-26 21:13:00|102.89|101.59|102.89|101.59|102.91|101.61|102.89|101.59|3
1656277990000|2022-06-26 21:13:10|102.91|101.61|102.89|101.59|102.91|101.61|102.89|101.59|2
1656278010000|2022-06-26 21:13:30|102.88|101.58|102.88|101.58|102.88|101.58|102.88|101.58|1
1656278030000|2022-06-26 21:13:50|102.89|101.59|102.95|101.65|102.95|101.65|102.89|101.59|4
1656278040000|2022-06-26 21:14:00|102.96|101.66|102.95|101.65|102.96|101.66|102.95|101.65|2
1656278060000|2022-06-26 21:14:20|102.94|101.64|102.87|101.57|102.94|101.64|102.87|101.57|3
1656278070000|2022-06-26 21:14:30|102.88|101.58|102.89|101.59|102.9|101.6|102.88|101.58|3
1656278080000|2022-06-26 21:14:40|102.94|101.64|102.95|101.65|102.95|101.65|102.94|101.64|2
1656278200000|2022-06-26 21:16:40|102.94|101.64|102.94|101.64|102.94|101.64|102.94|101.64|1
1656278210000|2022-06-26 21:16:50|102.95|101.65|102.94|101.64|102.95|101.65|102.94|101.64|2
1656278240000|2022-06-26 21:17:20|102.95|101.65|102.94|101.64|102.95|101.65|102.94|101.64|2
1656278250000|2022-06-26 21:17:30|102.95|101.65|102.85|101.55|102.95|101.65|102.85|101.55|10
1656278260000|2022-06-26 21:17:40|102.84|101.54|102.84|101.54|102.84|101.54|102.83|101.53|3
1656278290000|2022-06-26 21:18:10|102.83|101.53|102.76|101.46|102.83|101.53|102.76|101.46|5
1656278300000|2022-06-26 21:18:20|102.75|101.45|102.74|101.44|102.75|101.45|102.74|101.44|4
1656278310000|2022-06-26 21:18:30|102.73|101.43|102.74|101.44|102.74|101.44|102.73|101.43|2
1656278320000|2022-06-26 21:18:40|102.75|101.45|102.78|101.48|102.78|101.48|102.75|101.45|3
1656278330000|2022-06-26 21:18:50|102.77|101.47|102.78|101.48|102.78|101.48|102.77|101.47|2
1656278340000|2022-06-26 21:19:00|102.77|101.47|102.84|101.54|102.84|101.54|102.77|101.47|4
1656278350000|2022-06-26 21:19:10|102.86|101.56|102.84|101.54|102.86|101.56|102.84|101.54|3
1656278370000|2022-06-26 21:19:30|102.85|101.55|102.84|101.54|102.85|101.55|102.84|101.54|2
1656278540000|2022-06-26 21:22:20|102.86|101.56|102.83|101.53|102.86|101.56|102.83|101.53|4
1656278550000|2022-06-26 21:22:30|102.84|101.54|102.85|101.55|102.86|101.56|102.84|101.54|3
1656278570000|2022-06-26 21:22:50|102.83|101.53|102.81|101.51|102.86|101.56|102.8|101.5|5
1656278590000|2022-06-26 21:23:10|102.8|101.5|102.8|101.5|102.8|101.5|102.8|101.5|1
1656278600000|2022-06-26 21:23:20|102.79|101.49|102.8|101.5|102.8|101.5|102.79|101.49|2
1656278610000|2022-06-26 21:23:30|102.79|101.49|102.79|101.49|102.79|101.49|102.79|101.49|1
1656278620000|2022-06-26 21:23:40|102.78|101.48|102.78|101.48|102.79|101.49|102.78|101.48|3
1656278630000|2022-06-26 21:23:50|102.83|101.53|102.78|101.48|102.83|101.53|102.77|101.47|9
1656278640000|2022-06-26 21:24:00|102.83|101.53|102.78|101.48|102.86|101.56|102.78|101.48|7
1656278650000|2022-06-26 21:24:10|102.83|101.53|102.78|101.48|102.83|101.53|102.78|101.48|2
1656278670000|2022-06-26 21:24:30|102.83|101.53|102.83|101.53|102.83|101.53|102.83|101.53|1
1656278680000|2022-06-26 21:24:40|102.78|101.48|102.78|101.48|102.78|101.48|102.78|101.48|1
1656278700000|2022-06-26 21:25:00|102.83|101.53|102.78|101.48|102.83|101.53|102.78|101.48|2
1656278720000|2022-06-26 21:25:20|102.83|101.53|102.79|101.49|102.83|101.53|102.79|101.49|4
1656278730000|2022-06-26 21:25:30|102.8|101.5|102.8|101.5|102.8|101.5|102.8|101.5|1
1656278740000|2022-06-26 21:25:40|102.79|101.49|102.79|101.49|102.79|101.49|102.79|101.49|1
1656278760000|2022-06-26 21:26:00|102.82|101.52|102.79|101.49|102.82|101.52|102.79|101.49|2
1656278780000|2022-06-26 21:26:20|102.78|101.48|102.78|101.48|102.78|101.48|102.78|101.48|1
1656278800000|2022-06-26 21:26:40|102.8|101.5|102.79|101.49|102.8|101.5|102.79|101.49|2
1656278820000|2022-06-26 21:27:00|102.8|101.5|102.8|101.5|102.8|101.5|102.8|101.5|1
1656278830000|2022-06-26 21:27:10|102.79|101.49|102.8|101.5|102.83|101.53|102.79|101.49|4
1656278840000|2022-06-26 21:27:20|102.81|101.51|102.81|101.51|102.83|101.53|102.81|101.51|3
1656278850000|2022-06-26 21:27:30|102.8|101.5|102.81|101.51|102.82|101.52|102.8|101.5|3
1656278860000|2022-06-26 21:27:40|102.79|101.49|102.8|101.5|102.82|101.52|102.79|101.49|3
1656278870000|2022-06-26 21:27:50|102.81|101.51|102.81|101.51|102.84|101.54|102.81|101.51|4
1656278880000|2022-06-26 21:28:00|102.8|101.5|102.83|101.53|102.83|101.53|102.8|101.5|5
1656278890000|2022-06-26 21:28:10|102.79|101.49|102.87|101.57|102.87|101.57|102.79|101.49|18
1656278900000|2022-06-26 21:28:20|102.85|101.55|102.87|101.57|102.87|101.57|102.85|101.55|7
1656278910000|2022-06-26 21:28:30|102.83|101.53|102.81|101.51|102.83|101.53|102.81|101.51|5
1656278920000|2022-06-26 21:28:40|102.85|101.55|102.82|101.52|102.85|101.55|102.81|101.51|5
1656278930000|2022-06-26 21:28:50|102.85|101.55|102.81|101.51|102.85|101.55|102.81|101.51|6
1656278940000|2022-06-26 21:29:00|102.83|101.53|102.81|101.51|102.83|101.53|102.81|101.51|2
1656278970000|2022-06-26 21:29:30|102.83|101.53|102.81|101.51|102.83|101.53|102.81|101.51|2
1656278990000|2022-06-26 21:29:50|102.82|101.52|102.82|101.52|102.84|101.54|102.79|101.49|4
1656279000000|2022-06-26 21:30:00|102.84|101.54|102.82|101.52|102.84|101.54|102.81|101.51|8
1656279010000|2022-06-26 21:30:10|102.81|101.51|102.81|101.51|102.81|101.51|102.79|101.49|3
1656279040000|2022-06-26 21:30:40|102.79|101.49|102.79|101.49|102.79|101.49|102.79|101.49|1
1656279150000|2022-06-26 21:32:30|102.8|101.5|102.85|101.55|102.85|101.55|102.8|101.5|2
1656279180000|2022-06-26 21:33:00|102.88|101.58|102.87|101.57|102.88|101.58|102.87|101.57|2
1656279190000|2022-06-26 21:33:10|102.86|101.56|102.79|101.49|102.86|101.56|102.79|101.49|3
1656279200000|2022-06-26 21:33:20|102.78|101.48|102.8|101.5|102.81|101.51|102.78|101.48|5
1656279220000|2022-06-26 21:33:40|102.81|101.51|102.8|101.5|102.81|101.51|102.8|101.5|2
1656279270000|2022-06-26 21:34:30|102.79|101.49|102.79|101.49|102.79|101.49|102.79|101.49|1
1656279300000|2022-06-26 21:35:00|102.81|101.51|102.84|101.54|102.84|101.54|102.81|101.51|2
1656279330000|2022-06-26 21:35:30|102.87|101.57|102.86|101.56|102.87|101.57|102.86|101.56|2
1656279360000|2022-06-26 21:36:00|102.9|101.6|102.92|101.62|102.92|101.62|102.9|101.6|2
1656279370000|2022-06-26 21:36:10|102.93|101.63|102.94|101.64|102.94|101.64|102.93|101.63|2
1656279380000|2022-06-26 21:36:20|102.95|101.65|102.95|101.65|102.97|101.67|102.94|101.64|7
1656279390000|2022-06-26 21:36:30|102.96|101.66|102.96|101.66|102.96|101.66|102.95|101.65|3
1656279410000|2022-06-26 21:36:50|102.98|101.68|102.97|101.67|102.98|101.68|102.97|101.67|2
1656279440000|2022-06-26 21:37:20|102.99|101.69|102.99|101.69|102.99|101.69|102.99|101.69|1
1656279470000|2022-06-26 21:37:50|102.98|101.68|102.98|101.68|102.98|101.68|102.98|101.68|1
1656279480000|2022-06-26 21:38:00|102.99|101.69|102.99|101.69|102.99|101.69|102.99|101.69|1
1656279490000|2022-06-26 21:38:10|102.98|101.68|102.99|101.69|102.99|101.69|102.98|101.68|2
1656279500000|2022-06-26 21:38:20|102.98|101.68|102.99|101.69|102.99|101.69|102.98|101.68|2
1656279530000|2022-06-26 21:38:50|103|101.7|103|101.7|103|101.7|103|101.7|1
1656279540000|2022-06-26 21:39:00|103.01|101.71|103|101.7|103.01|101.71|103|101.7|2
1656279570000|2022-06-26 21:39:30|103.01|101.71|103|101.7|103.01|101.71|103|101.7|2
1656279590000|2022-06-26 21:39:50|103.01|101.71|103|101.7|103.01|101.71|102.99|101.69|3
1656279600000|2022-06-26 21:40:00|103.01|101.71|103|101.7|103.01|101.71|103|101.7|2
1656279610000|2022-06-26 21:40:10|103.01|101.71|103|101.7|103.01|101.71|103|101.7|2
1656279650000|2022-06-26 21:40:50|103.01|101.71|103|101.7|103.01|101.71|103|101.7|2
1656279660000|2022-06-26 21:41:00|103.01|101.71|103|101.7|103.01|101.71|103|101.7|4
1656279680000|2022-06-26 21:41:20|103.01|101.71|103.14|101.84|103.14|101.84|103|101.7|7
1656279690000|2022-06-26 21:41:30|103.15|101.85|103.16|101.86|103.16|101.86|103.15|101.85|2
1656279710000|2022-06-26 21:41:50|103.15|101.85|103.16|101.86|103.16|101.86|103.15|101.85|2
1656279720000|2022-06-26 21:42:00|103.15|101.85|103.16|101.86|103.16|101.86|103.15|101.85|4
1656279740000|2022-06-26 21:42:20|103.14|101.84|103.14|101.84|103.14|101.84|103.14|101.84|1
1656279750000|2022-06-26 21:42:30|103.16|101.86|103.16|101.86|103.16|101.86|103.16|101.86|1
1656279780000|2022-06-26 21:43:00|103.15|101.85|103.16|101.86|103.16|101.86|103.15|101.85|2
1656279800000|2022-06-26 21:43:20|103.15|101.85|103.16|101.86|103.16|101.86|103.15|101.85|2
1656279820000|2022-06-26 21:43:40|103.15|101.85|103.15|101.85|103.15|101.85|103.15|101.85|1
1656279830000|2022-06-26 21:43:50|103.16|101.86|103.16|101.86|103.16|101.86|103.16|101.86|1
1656279840000|2022-06-26 21:44:00|103.15|101.85|103.15|101.85|103.15|101.85|103.15|101.85|1
1656279850000|2022-06-26 21:44:10|103.16|101.86|103.16|101.86|103.16|101.86|103.16|101.86|1
1656279870000|2022-06-26 21:44:30|103.14|101.84|103.14|101.84|103.15|101.85|103.14|101.84|3
1656279880000|2022-06-26 21:44:40|103.15|101.85|103.15|101.85|103.15|101.85|103.15|101.85|1
1656279930000|2022-06-26 21:45:30|103.16|101.86|103.16|101.86|103.16|101.86|103.16|101.86|1
1656279940000|2022-06-26 21:45:40|103.15|101.85|103.16|101.86|103.16|101.86|103.15|101.85|2
1656279950000|2022-06-26 21:45:50|103.15|101.85|103.16|101.86|103.16|101.86|103.15|101.85|2
1656279960000|2022-06-26 21:46:00|103.15|101.85|103.18|101.88|103.19|101.89|103.15|101.85|4
1656279970000|2022-06-26 21:46:10|103.19|101.89|103.2|101.9|103.21|101.91|103.19|101.89|6
1656279990000|2022-06-26 21:46:30|103.21|101.91|103.19|101.89|103.21|101.91|103.19|101.89|5
1656280000000|2022-06-26 21:46:40|103.2|101.9|103.2|101.9|103.21|101.91|103.2|101.9|3
1656280010000|2022-06-26 21:46:50|103.21|101.91|103.29|101.99|103.3|102|103.21|101.91|10
1656280020000|2022-06-26 21:47:00|103.31|102.01|103.3|102|103.31|102.01|103.29|101.99|4
1656280040000|2022-06-26 21:47:20|103.31|102.01|103.35|102.05|103.35|102.05|103.31|102.01|5
1656280050000|2022-06-26 21:47:30|103.36|102.06|103.36|102.06|103.36|102.06|103.36|102.06|1
1656280060000|2022-06-26 21:47:40|103.37|102.07|103.38|102.08|103.38|102.08|103.37|102.07|2
1656280070000|2022-06-26 21:47:50|103.4|102.1|103.38|102.08|103.4|102.1|103.38|102.08|3
1656280080000|2022-06-26 21:48:00|103.4|102.1|103.37|102.07|103.4|102.1|103.36|102.06|5
1656280090000|2022-06-26 21:48:10|103.36|102.06|103.33|102.03|103.36|102.06|103.33|102.03|5
1656280100000|2022-06-26 21:48:20|103.34|102.04|103.28|101.98|103.34|102.04|103.28|101.98|7
1656280110000|2022-06-26 21:48:30|103.27|101.97|103.18|101.88|103.27|101.97|103.18|101.88|12
1656280120000|2022-06-26 21:48:40|103.19|101.89|103.2|101.9|103.2|101.9|103.19|101.89|6
1656280130000|2022-06-26 21:48:50|103.19|101.89|103.18|101.88|103.2|101.9|103.18|101.88|4
1656280140000|2022-06-26 21:49:00|103.19|101.89|103.19|101.89|103.2|101.9|103.19|101.89|3
1656280150000|2022-06-26 21:49:10|103.2|101.9|103.19|101.89|103.2|101.9|103.19|101.89|2
1656280160000|2022-06-26 21:49:20|103.21|101.91|103.22|101.92|103.23|101.93|103.21|101.91|4
1656280170000|2022-06-26 21:49:30|103.23|101.93|103.29|101.99|103.29|101.99|103.23|101.93|4
1656280180000|2022-06-26 21:49:40|103.3|102|103.32|102.02|103.32|102.02|103.3|102|2
1656280200000|2022-06-26 21:50:00|103.33|102.03|103.34|102.04|103.34|102.04|103.33|102.03|2
1656280210000|2022-06-26 21:50:10|103.33|102.03|103.33|102.03|103.33|102.03|103.33|102.03|1
1656280220000|2022-06-26 21:50:20|103.32|102.02|103.31|102.01|103.32|102.02|103.31|102.01|4
1656280230000|2022-06-26 21:50:30|103.3|102|103.32|102.02|103.32|102.02|103.3|102|2
1656280240000|2022-06-26 21:50:40|103.29|101.99|103.3|102|103.3|102|103.29|101.99|2
1656280260000|2022-06-26 21:51:00|103.29|101.99|103.29|101.99|103.32|102.02|103.29|101.99|4
1656280270000|2022-06-26 21:51:10|103.3|102|103.3|102|103.31|102.01|103.28|101.98|5
1656280280000|2022-06-26 21:51:20|103.31|102.01|103.3|102|103.31|102.01|103.3|102|2
1656280290000|2022-06-26 21:51:30|103.31|102.01|103.27|101.97|103.31|102.01|103.27|101.97|4
1656280300000|2022-06-26 21:51:40|103.26|101.96|103.2|101.9|103.26|101.96|103.19|101.89|8
1656280320000|2022-06-26 21:52:00|103.22|101.92|103.22|101.92|103.23|101.93|103.19|101.89|7
1656280330000|2022-06-26 21:52:10|103.24|101.94|103.25|101.95|103.25|101.95|103.24|101.94|2
1656280350000|2022-06-26 21:52:30|103.24|101.94|103.19|101.89|103.24|101.94|103.18|101.88|7
1656280360000|2022-06-26 21:52:40|103.18|101.88|103.16|101.86|103.18|101.88|103.16|101.86|2
1656280370000|2022-06-26 21:52:50|103.15|101.85|103.22|101.92|103.23|101.93|103.15|101.85|7
1656280380000|2022-06-26 21:53:00|103.25|101.95|103.25|101.95|103.25|101.95|103.24|101.94|3
1656280410000|2022-06-26 21:53:30|103.27|101.97|103.28|101.98|103.29|101.99|103.27|101.97|3
1656280420000|2022-06-26 21:53:40|103.3|102|103.29|101.99|103.3|102|103.29|101.99|2
1656280430000|2022-06-26 21:53:50|103.28|101.98|103.3|102|103.3|102|103.28|101.98|3
1656280440000|2022-06-26 21:54:00|103.29|101.99|103.3|102|103.31|102.01|103.29|101.99|3
1656280450000|2022-06-26 21:54:10|103.31|102.01|103.29|101.99|103.31|102.01|103.29|101.99|3
1656280470000|2022-06-26 21:54:30|103.3|102|103.29|101.99|103.3|102|103.29|101.99|2
1656280500000|2022-06-26 21:55:00|103.27|101.97|103.26|101.96|103.27|101.97|103.26|101.96|2
1656280530000|2022-06-26 21:55:30|103.24|101.94|103.18|101.88|103.24|101.94|103.17|101.87|8
1656280540000|2022-06-26 21:55:40|103.19|101.89|103.22|101.92|103.22|101.92|103.18|101.88|5
1656280570000|2022-06-26 21:56:10|103.23|101.93|103.23|101.93|103.23|101.93|103.23|101.93|1
1656280590000|2022-06-26 21:56:30|103.26|101.96|103.26|101.96|103.26|101.96|103.25|101.95|3
1656280600000|2022-06-26 21:56:40|103.25|101.95|103.25|101.95|103.25|101.95|103.25|101.95|1
1656280620000|2022-06-26 21:57:00|103.26|101.96|103.26|101.96|103.26|101.96|103.26|101.96|1
1656280630000|2022-06-26 21:57:10|103.25|101.95|103.25|101.95|103.25|101.95|103.25|101.95|1
1656280650000|2022-06-26 21:57:30|103.26|101.96|103.22|101.92|103.26|101.96|103.22|101.92|3
1656280660000|2022-06-26 21:57:40|103.2|101.9|103.16|101.86|103.2|101.9|103.16|101.86|5
1656280680000|2022-06-26 21:58:00|103.15|101.85|103.21|101.91|103.21|101.91|103.15|101.85|5
1656280700000|2022-06-26 21:58:20|103.19|101.89|103.19|101.89|103.19|101.89|103.19|101.89|1
1656280720000|2022-06-26 21:58:40|103.2|101.9|103.2|101.9|103.2|101.9|103.2|101.9|1
1656280730000|2022-06-26 21:58:50|103.19|101.89|103.19|101.89|103.19|101.89|103.19|101.89|1
1656280740000|2022-06-26 21:59:00|103.2|101.9|103.22|101.92|103.22|101.92|103.2|101.9|5
1656280750000|2022-06-26 21:59:10|103.21|101.91|103.22|101.92|103.22|101.92|103.21|101.91|2
1656280800000|2022-06-26 22:00:00|103.25|101.95|103.26|101.96|103.26|101.96|103.24|101.94|4
1656280810000|2022-06-26 22:00:10|103.24|101.94|103.28|101.98|103.28|101.98|103.24|101.94|3
1656280820000|2022-06-26 22:00:20|103.29|101.99|103.31|102.01|103.31|102.01|103.29|101.99|3
1656280830000|2022-06-26 22:00:30|103.3|102|103.26|101.96|103.3|102|103.26|101.96|11
1656280840000|2022-06-26 22:00:40|103.27|101.97|103.05|101.75|103.27|101.97|103.05|101.75|16
1656280850000|2022-06-26 22:00:50|103.04|101.74|102.97|101.67|103.04|101.74|102.96|101.66|16
1656280860000|2022-06-26 22:01:00|102.96|101.66|102.94|101.64|102.97|101.67|102.94|101.64|6
1656280870000|2022-06-26 22:01:10|102.93|101.63|102.88|101.58|102.93|101.63|102.87|101.57|9
1656280880000|2022-06-26 22:01:20|102.9|101.6|102.88|101.58|102.9|101.6|102.88|101.58|5
1656280890000|2022-06-26 22:01:30|102.87|101.57|102.88|101.58|102.88|101.58|102.86|101.56|4
1656280900000|2022-06-26 22:01:40|102.87|101.57|102.91|101.61|102.91|101.61|102.87|101.57|5
1656280920000|2022-06-26 22:02:00|102.95|101.65|102.89|101.59|102.95|101.65|102.85|101.55|11
1656280930000|2022-06-26 22:02:10|102.9|101.6|102.9|101.6|102.9|101.6|102.89|101.59|3
1656280940000|2022-06-26 22:02:20|102.91|101.61|102.93|101.63|102.93|101.63|102.88|101.58|8
1656280950000|2022-06-26 22:02:30|102.92|101.62|102.89|101.59|102.92|101.62|102.89|101.59|3
1656280960000|2022-06-26 22:02:40|102.88|101.58|102.95|101.65|102.96|101.66|102.87|101.57|7
1656280970000|2022-06-26 22:02:50|102.94|101.64|102.96|101.66|102.96|101.66|102.93|101.63|3
1656280980000|2022-06-26 22:03:00|102.95|101.65|102.99|101.69|103|101.7|102.95|101.65|10
1656280990000|2022-06-26 22:03:10|102.98|101.68|102.99|101.69|103.03|101.73|102.98|101.68|10
1656281000000|2022-06-26 22:03:20|103.02|101.72|103.02|101.72|103.03|101.73|103.02|101.72|3
1656281010000|2022-06-26 22:03:30|103.01|101.71|103.04|101.74|103.05|101.75|103|101.7|6
1656281020000|2022-06-26 22:03:40|103.05|101.75|103.05|101.75|103.05|101.75|103.05|101.75|1
1656281030000|2022-06-26 22:03:50|103.04|101.74|103.04|101.74|103.04|101.74|103.04|101.74|1
1656281040000|2022-06-26 22:04:00|103.05|101.75|102.99|101.69|103.05|101.75|102.99|101.69|6
1656281050000|2022-06-26 22:04:10|103|101.7|103.01|101.71|103.01|101.71|102.98|101.68|7
1656281060000|2022-06-26 22:04:20|103.02|101.72|103.04|101.74|103.05|101.75|103.02|101.72|4
1656281080000|2022-06-26 22:04:40|103.05|101.75|102.96|101.66|103.05|101.75|102.96|101.66|6
1656281090000|2022-06-26 22:04:50|102.95|101.65|103|101.7|103|101.7|102.95|101.65|4
1656281100000|2022-06-26 22:05:00|102.99|101.69|102.98|101.68|103|101.7|102.98|101.68|4
1656281110000|2022-06-26 22:05:10|102.99|101.69|102.99|101.69|102.99|101.69|102.99|101.69|1
1656281120000|2022-06-26 22:05:20|102.98|101.68|102.98|101.68|102.99|101.69|102.98|101.68|3
1656281140000|2022-06-26 22:05:40|102.99|101.69|103|101.7|103|101.7|102.99|101.69|2
1656281150000|2022-06-26 22:05:50|102.99|101.69|102.99|101.69|102.99|101.69|102.99|101.69|1
1656281180000|2022-06-26 22:06:20|102.98|101.68|102.99|101.69|102.99|101.69|102.98|101.68|2
1656281200000|2022-06-26 22:06:40|103|101.7|102.99|101.69|103|101.7|102.99|101.69|2
1656281210000|2022-06-26 22:06:50|102.94|101.64|102.77|101.47|102.94|101.64|102.76|101.46|15
1656281220000|2022-06-26 22:07:00|102.75|101.45|102.75|101.45|102.77|101.47|102.74|101.44|9
1656281230000|2022-06-26 22:07:10|102.74|101.44|102.74|101.44|102.76|101.46|102.74|101.44|6
1656281240000|2022-06-26 22:07:20|102.75|101.45|102.71|101.41|102.75|101.45|102.71|101.41|7
1656281260000|2022-06-26 22:07:40|102.72|101.42|102.73|101.43|102.73|101.43|102.71|101.41|6
1656281270000|2022-06-26 22:07:50|102.75|101.45|102.75|101.45|102.75|101.45|102.75|101.45|1
1656281280000|2022-06-26 22:08:00|102.76|101.46|102.75|101.45|102.76|101.46|102.75|101.45|4
1656281300000|2022-06-26 22:08:20|102.76|101.46|102.75|101.45|102.76|101.46|102.75|101.45|2
1656281310000|2022-06-26 22:08:30|102.76|101.46|102.75|101.45|102.76|101.46|102.75|101.45|2
1656281320000|2022-06-26 22:08:40|102.76|101.46|102.75|101.45|102.76|101.46|102.74|101.44|8
1656281330000|2022-06-26 22:08:50|102.74|101.44|102.74|101.44|102.76|101.46|102.74|101.44|10
1656281340000|2022-06-26 22:09:00|102.73|101.43|102.68|101.38|102.74|101.44|102.68|101.38|6
1656281350000|2022-06-26 22:09:10|102.67|101.37|102.66|101.36|102.67|101.37|102.66|101.36|2
1656281360000|2022-06-26 22:09:20|102.7|101.4|102.69|101.39|102.7|101.4|102.69|101.39|2
1656281370000|2022-06-26 22:09:30|102.68|101.38|102.71|101.41|102.71|101.41|102.68|101.38|4
1656281390000|2022-06-26 22:09:50|102.74|101.44|102.66|101.36|102.74|101.44|102.66|101.36|6
1656281400000|2022-06-26 22:10:00|102.65|101.35|102.67|101.37|102.69|101.39|102.65|101.35|8
1656281410000|2022-06-26 22:10:10|102.66|101.36|102.65|101.35|102.66|101.36|102.65|101.35|2
1656281420000|2022-06-26 22:10:20|102.66|101.36|102.65|101.35|102.67|101.37|102.65|101.35|3
1656281430000|2022-06-26 22:10:30|102.66|101.36|102.66|101.36|102.66|101.36|102.66|101.36|1
1656281440000|2022-06-26 22:10:40|102.67|101.37|102.69|101.39|102.69|101.39|102.67|101.37|3
1656281460000|2022-06-26 22:11:00|102.7|101.4|102.64|101.34|102.71|101.41|102.64|101.34|8
1656281470000|2022-06-26 22:11:10|102.62|101.32|102.55|101.25|102.62|101.32|102.54|101.24|7
1656281480000|2022-06-26 22:11:20|102.52|101.22|102.5|101.2|102.54|101.24|102.5|101.2|7
1656281490000|2022-06-26 22:11:30|102.51|101.21|102.56|101.26|102.56|101.26|102.5|101.2|7
1656281500000|2022-06-26 22:11:40|102.55|101.25|102.56|101.26|102.57|101.27|102.55|101.25|6
1656281510000|2022-06-26 22:11:50|102.55|101.25|102.51|101.21|102.55|101.25|102.51|101.21|6
1656281520000|2022-06-26 22:12:00|102.53|101.23|102.49|101.19|102.53|101.23|102.48|101.18|8
1656281530000|2022-06-26 22:12:10|102.48|101.18|102.49|101.19|102.49|101.19|102.48|101.18|2
1656281540000|2022-06-26 22:12:20|102.51|101.21|102.51|101.21|102.51|101.21|102.51|101.21|1
1656281550000|2022-06-26 22:12:30|102.48|101.18|102.46|101.16|102.48|101.18|102.46|101.16|3
1656281560000|2022-06-26 22:12:40|102.45|101.15|102.48|101.18|102.51|101.21|102.38|101.08|13
1656281570000|2022-06-26 22:12:50|102.49|101.19|102.51|101.21|102.51|101.21|102.46|101.16|4
1656281580000|2022-06-26 22:13:00|102.48|101.18|102.44|101.14|102.49|101.19|102.44|101.14|6
1656281590000|2022-06-26 22:13:10|102.45|101.15|102.45|101.15|102.46|101.16|102.44|101.14|4
1656281600000|2022-06-26 22:13:20|102.46|101.16|102.44|101.14|102.46|101.16|102.43|101.13|4
1656281610000|2022-06-26 22:13:30|102.43|101.13|102.45|101.15|102.45|101.15|102.43|101.13|5
1656281620000|2022-06-26 22:13:40|102.44|101.14|102.44|101.14|102.44|101.14|102.43|101.13|3
1656281630000|2022-06-26 22:13:50|102.43|101.13|102.43|101.13|102.43|101.13|102.43|101.13|1
1656281640000|2022-06-26 22:14:00|102.45|101.15|102.43|101.13|102.45|101.15|102.43|101.13|4
1656281650000|2022-06-26 22:14:10|102.44|101.14|102.44|101.14|102.44|101.14|102.44|101.14|1
1656281660000|2022-06-26 22:14:20|102.43|101.13|102.43|101.13|102.45|101.15|102.43|101.13|6
1656281670000|2022-06-26 22:14:30|102.44|101.14|102.43|101.13|102.44|101.14|102.42|101.12|4
1656281680000|2022-06-26 22:14:40|102.44|101.14|102.43|101.13|102.44|101.14|102.43|101.13|2
1656281690000|2022-06-26 22:14:50|102.44|101.14|102.46|101.16|102.46|101.16|102.43|101.13|5
1656281700000|2022-06-26 22:15:00|102.45|101.15|102.43|101.13|102.49|101.19|102.37|101.07|14
1656281710000|2022-06-26 22:15:10|102.39|101.09|102.39|101.09|102.42|101.12|102.38|101.08|6
1656281730000|2022-06-26 22:15:30|102.4|101.1|102.38|101.08|102.4|101.1|102.38|101.08|2
1656281740000|2022-06-26 22:15:40|102.4|101.1|102.33|101.03|102.4|101.1|102.33|101.03|9
1656281750000|2022-06-26 22:15:50|102.32|101.02|102.3|101|102.32|101.02|102.29|100.99|4
1656281760000|2022-06-26 22:16:00|102.31|101.01|102.31|101.01|102.31|101.01|102.31|101.01|1
1656281770000|2022-06-26 22:16:10|102.3|101|102.29|100.99|102.3|101|102.28|100.98|4
1656281780000|2022-06-26 22:16:20|102.3|101|102.3|101|102.3|101|102.29|100.99|3
1656281800000|2022-06-26 22:16:40|102.32|101.02|102.32|101.02|102.32|101.02|102.32|101.02|1
1656281810000|2022-06-26 22:16:50|102.33|101.03|102.33|101.03|102.33|101.03|102.33|101.03|1
1656281830000|2022-06-26 22:17:10|102.31|101.01|102.3|101|102.31|101.01|102.3|101|2
1656281840000|2022-06-26 22:17:20|102.31|101.01|102.31|101.01|102.31|101.01|102.31|101.01|1
1656281870000|2022-06-26 22:17:50|102.32|101.02|102.35|101.05|102.4|101.1|102.32|101.02|11
1656281880000|2022-06-26 22:18:00|102.34|101.04|102.35|101.05|102.35|101.05|102.34|101.04|2
1656281890000|2022-06-26 22:18:10|102.36|101.06|102.36|101.06|102.36|101.06|102.35|101.05|3
1656281900000|2022-06-26 22:18:20|102.38|101.08|102.34|101.04|102.38|101.08|102.34|101.04|7
1656281910000|2022-06-26 22:18:30|102.31|101.01|102.13|100.83|102.33|101.03|102.13|100.83|15
1656281920000|2022-06-26 22:18:40|102.14|100.84|102.15|100.85|102.15|100.85|102.14|100.84|4
1656281930000|2022-06-26 22:18:50|102.14|100.84|102.14|100.84|102.15|100.85|102.13|100.83|10
1656281940000|2022-06-26 22:19:00|102.13|100.83|102.12|100.82|102.13|100.83|102.09|100.79|8
1656281950000|2022-06-26 22:19:10|102.14|100.84|101.97|100.67|102.19|100.89|101.96|100.66|23
1656281960000|2022-06-26 22:19:20|101.98|100.68|101.93|100.63|102|100.7|101.92|100.62|15
1656281970000|2022-06-26 22:19:30|101.94|100.64|102.01|100.71|102.01|100.71|101.94|100.64|10
1656281980000|2022-06-26 22:19:40|102.02|100.72|102.01|100.71|102.02|100.72|101.97|100.67|11
1656281990000|2022-06-26 22:19:50|102|100.7|102.03|100.73|102.03|100.73|101.96|100.66|7
1656282000000|2022-06-26 22:20:00|102.05|100.75|101.93|100.63|102.05|100.75|101.92|100.62|11
1656282010000|2022-06-26 22:20:10|101.92|100.62|101.97|100.67|101.97|100.67|101.91|100.61|6
1656282020000|2022-06-26 22:20:20|101.98|100.68|102.03|100.73|102.04|100.74|101.98|100.68|11
1656282030000|2022-06-26 22:20:30|102.02|100.72|102.04|100.74|102.04|100.74|102.02|100.72|3
1656282040000|2022-06-26 22:20:40|102.03|100.73|102.03|100.73|102.03|100.73|102.01|100.71|5
1656282050000|2022-06-26 22:20:50|102.04|100.74|102.04|100.74|102.04|100.74|102.04|100.74|1
1656282060000|2022-06-26 22:21:00|102.03|100.73|101.94|100.64|102.03|100.73|101.94|100.64|10
1656282070000|2022-06-26 22:21:10|101.9|100.6|101.82|100.52|101.9|100.6|101.82|100.52|7
1656282080000|2022-06-26 22:21:20|101.83|100.53|101.79|100.49|101.83|100.53|101.76|100.46|9
1656282090000|2022-06-26 22:21:30|101.8|100.5|101.88|100.58|101.91|100.61|101.8|100.5|12
1656282100000|2022-06-26 22:21:40|101.87|100.57|101.78|100.48|101.87|100.57|101.77|100.47|11
1656282120000|2022-06-26 22:22:00|101.76|100.46|101.79|100.49|101.79|100.49|101.76|100.46|6
1656282130000|2022-06-26 22:22:10|101.78|100.48|101.82|100.52|101.82|100.52|101.78|100.48|6
1656282140000|2022-06-26 22:22:20|101.81|100.51|101.76|100.46|101.81|100.51|101.76|100.46|4
1656282150000|2022-06-26 22:22:30|101.78|100.48|101.77|100.47|101.78|100.48|101.76|100.46|3
1656282160000|2022-06-26 22:22:40|101.78|100.48|101.76|100.46|101.78|100.48|101.76|100.46|3
1656282170000|2022-06-26 22:22:50|101.77|100.47|101.73|100.43|101.8|100.5|101.73|100.43|12
1656282180000|2022-06-26 22:23:00|101.71|100.41|101.69|100.39|101.71|100.41|101.69|100.39|3
1656282190000|2022-06-26 22:23:10|101.72|100.42|101.71|100.41|101.75|100.45|101.69|100.39|14
1656282200000|2022-06-26 22:23:20|101.7|100.4|101.7|100.4|101.7|100.4|101.69|100.39|3
1656282210000|2022-06-26 22:23:30|101.71|100.41|101.72|100.42|101.73|100.43|101.7|100.4|7
1656282220000|2022-06-26 22:23:40|101.73|100.43|101.73|100.43|101.74|100.44|101.73|100.43|5
1656282230000|2022-06-26 22:23:50|101.75|100.45|101.75|100.45|101.75|100.45|101.75|100.45|1
1656282240000|2022-06-26 22:24:00|101.73|100.43|101.75|100.45|101.76|100.46|101.73|100.43|5
1656282250000|2022-06-26 22:24:10|101.76|100.46|101.75|100.45|101.79|100.49|101.75|100.45|6
1656282260000|2022-06-26 22:24:20|101.77|100.47|101.78|100.48|101.79|100.49|101.76|100.46|4
1656282270000|2022-06-26 22:24:30|101.77|100.47|101.76|100.46|101.77|100.47|101.76|100.46|2
1656282290000|2022-06-26 22:24:50|101.75|100.45|101.74|100.44|101.75|100.45|101.74|100.44|2
1656282300000|2022-06-26 22:25:00|101.75|100.45|101.77|100.47|101.78|100.48|101.73|100.43|6
1656282310000|2022-06-26 22:25:10|101.76|100.46|101.74|100.44|101.77|100.47|101.73|100.43|7
1656282320000|2022-06-26 22:25:20|101.75|100.45|101.74|100.44|101.75|100.45|101.73|100.43|3
1656282330000|2022-06-26 22:25:30|101.75|100.45|101.75|100.45|101.75|100.45|101.75|100.45|1
1656282340000|2022-06-26 22:25:40|101.74|100.44|101.71|100.41|101.74|100.44|101.7|100.4|6
1656282350000|2022-06-26 22:25:50|101.72|100.42|101.73|100.43|101.73|100.43|101.72|100.42|4
1656282360000|2022-06-26 22:26:00|101.72|100.42|101.68|100.38|101.73|100.43|101.68|100.38|4
1656282370000|2022-06-26 22:26:10|101.7|100.4|101.52|100.22|101.7|100.4|101.51|100.21|15
1656282380000|2022-06-26 22:26:20|101.51|100.21|101.51|100.21|101.51|100.21|101.51|100.21|1
1656282390000|2022-06-26 22:26:30|101.5|100.2|101.47|100.17|101.5|100.2|101.47|100.17|4
1656282400000|2022-06-26 22:26:40|101.46|100.16|101.28|99.98|101.46|100.16|101.28|99.98|13
1656282410000|2022-06-26 22:26:50|101.18|99.88|101.13|99.83|101.18|99.88|101.13|99.83|4
1656282420000|2022-06-26 22:27:00|101.12|99.82|100.99|99.69|101.12|99.82|100.99|99.69|11
1656282430000|2022-06-26 22:27:10|100.91|99.61|100.84|99.54|100.91|99.61|100.8|99.5|12
1656282440000|2022-06-26 22:27:20|100.83|99.53|100.81|99.51|100.83|99.53|100.74|99.44|14
1656282450000|2022-06-26 22:27:30|100.8|99.5|100.93|99.63|100.93|99.63|100.77|99.47|9
1656282460000|2022-06-26 22:27:40|100.91|99.61|100.91|99.61|100.91|99.61|100.8|99.5|16
1656282470000|2022-06-26 22:27:50|100.92|99.62|100.95|99.65|101|99.7|100.92|99.62|12
1656282480000|2022-06-26 22:28:00|100.96|99.66|100.88|99.58|101|99.7|100.86|99.56|18
1656282490000|2022-06-26 22:28:10|100.89|99.59|100.87|99.57|100.9|99.6|100.79|99.49|17
1656282500000|2022-06-26 22:28:20|100.89|99.59|100.84|99.54|100.94|99.64|100.81|99.51|16
1656282510000|2022-06-26 22:28:30|100.86|99.56|100.97|99.67|100.97|99.67|100.86|99.56|12
1656282520000|2022-06-26 22:28:40|100.96|99.66|100.92|99.62|100.96|99.66|100.92|99.62|7
1656282530000|2022-06-26 22:28:50|100.91|99.61|100.89|99.59|100.91|99.61|100.89|99.59|2
1656282540000|2022-06-26 22:29:00|100.88|99.58|100.91|99.61|100.91|99.61|100.86|99.56|6
1656282550000|2022-06-26 22:29:10|100.9|99.6|100.86|99.56|100.91|99.61|100.86|99.56|4
1656282560000|2022-06-26 22:29:20|100.88|99.58|100.87|99.57|100.9|99.6|100.87|99.57|5
1656282570000|2022-06-26 22:29:30|100.88|99.58|100.86|99.56|100.93|99.63|100.86|99.56|8
1656282580000|2022-06-26 22:29:40|100.85|99.55|100.86|99.56|100.86|99.56|100.85|99.55|4
1656282590000|2022-06-26 22:29:50|100.87|99.57|100.83|99.53|100.87|99.57|100.83|99.53|6
1656282600000|2022-06-26 22:30:00|100.84|99.54|100.83|99.53|100.84|99.54|100.83|99.53|6
1656282610000|2022-06-26 22:30:10|100.87|99.57|100.84|99.54|100.91|99.61|100.84|99.54|12
1656282620000|2022-06-26 22:30:20|100.85|99.55|100.84|99.54|100.86|99.56|100.84|99.54|6
1656282630000|2022-06-26 22:30:30|100.83|99.53|100.77|99.47|100.84|99.54|100.77|99.47|9
1656282640000|2022-06-26 22:30:40|100.76|99.46|100.74|99.44|100.77|99.47|100.74|99.44|6
1656282650000|2022-06-26 22:30:50|100.75|99.45|100.54|99.24|100.75|99.45|100.54|99.24|9
1656282660000|2022-06-26 22:31:00|100.53|99.23|100.47|99.17|100.55|99.25|100.47|99.17|6
1656282670000|2022-06-26 22:31:10|100.46|99.16|100.47|99.17|100.47|99.17|100.38|99.08|9
1656282680000|2022-06-26 22:31:20|100.46|99.16|100.47|99.17|100.48|99.18|100.45|99.15|8
1656282690000|2022-06-26 22:31:30|100.46|99.16|100.42|99.12|100.46|99.16|100.42|99.12|5
1656282700000|2022-06-26 22:31:40|100.43|99.13|100.48|99.18|100.49|99.19|100.43|99.13|7
1656282710000|2022-06-26 22:31:50|100.45|99.15|100.43|99.13|100.45|99.15|100.43|99.13|4
1656282720000|2022-06-26 22:32:00|100.42|99.12|100.44|99.14|100.45|99.15|100.42|99.12|6
1656282730000|2022-06-26 22:32:10|100.42|99.12|100.42|99.12|100.42|99.12|100.41|99.11|5
1656282740000|2022-06-26 22:32:20|100.43|99.13|100.43|99.13|100.46|99.16|100.42|99.12|8
1656282750000|2022-06-26 22:32:30|100.42|99.12|100.48|99.18|100.52|99.22|100.42|99.12|13
1656282760000|2022-06-26 22:32:40|100.47|99.17|100.46|99.16|100.47|99.17|100.45|99.15|3
1656282770000|2022-06-26 22:32:50|100.45|99.15|100.45|99.15|100.46|99.16|100.44|99.14|5
1656282780000|2022-06-26 22:33:00|100.44|99.14|100.44|99.14|100.5|99.2|100.44|99.14|7
1656282790000|2022-06-26 22:33:10|100.43|99.13|100.43|99.13|100.43|99.13|100.42|99.12|3
1656282800000|2022-06-26 22:33:20|100.45|99.15|100.51|99.21|100.51|99.21|100.45|99.15|4
1656282810000|2022-06-26 22:33:30|100.5|99.2|100.49|99.19|100.51|99.21|100.48|99.18|5
1656282820000|2022-06-26 22:33:40|100.5|99.2|100.52|99.22|100.52|99.22|100.5|99.2|3
1656282840000|2022-06-26 22:34:00|100.51|99.21|100.51|99.21|100.51|99.21|100.5|99.2|3
1656282850000|2022-06-26 22:34:10|100.52|99.22|100.46|99.16|100.52|99.22|100.46|99.16|5
1656282860000|2022-06-26 22:34:20|100.5|99.2|100.48|99.18|100.52|99.22|100.48|99.18|7
1656282870000|2022-06-26 22:34:30|100.47|99.17|100.51|99.21|100.51|99.21|100.47|99.17|4
1656282880000|2022-06-26 22:34:40|100.48|99.18|100.5|99.2|100.5|99.2|100.48|99.18|3
1656282890000|2022-06-26 22:34:50|100.48|99.18|100.47|99.17|100.49|99.19|100.47|99.17|4
1656282900000|2022-06-26 22:35:00|100.46|99.16|100.35|99.05|100.46|99.16|100.35|99.05|13
1656282910000|2022-06-26 22:35:10|100.36|99.06|100.3|99|100.36|99.06|100.28|98.98|14
1656282920000|2022-06-26 22:35:20|100.31|99.01|100.29|98.99|100.33|99.03|100.29|98.99|10
1656282930000|2022-06-26 22:35:30|100.3|99|100.27|98.97|100.3|99|100.25|98.95|7
1656282940000|2022-06-26 22:35:40|100.29|98.99|100.4|99.1|100.4|99.1|100.27|98.97|13
1656282950000|2022-06-26 22:35:50|100.41|99.11|100.45|99.15|100.45|99.15|100.39|99.09|16
1656282960000|2022-06-26 22:36:00|100.46|99.16|100.48|99.18|100.51|99.21|100.46|99.16|11
1656282970000|2022-06-26 22:36:10|100.47|99.17|100.5|99.2|100.5|99.2|100.47|99.17|8
1656282980000|2022-06-26 22:36:20|100.49|99.19|100.56|99.26|100.56|99.26|100.49|99.19|6
1656282990000|2022-06-26 22:36:30|100.57|99.27|101.03|99.73|101.03|99.73|100.57|99.27|19
1656283000000|2022-06-26 22:36:40|101.01|99.71|101.17|99.87|101.17|99.87|100.99|99.69|10
1656283010000|2022-06-26 22:36:50|101.2|99.9|100.99|99.69|101.2|99.9|100.98|99.68|13
1656283020000|2022-06-26 22:37:00|101|99.7|100.96|99.66|101|99.7|100.94|99.64|5
1656283030000|2022-06-26 22:37:10|100.97|99.67|100.93|99.63|100.97|99.67|100.93|99.63|6
1656283040000|2022-06-26 22:37:20|100.94|99.64|100.93|99.63|100.95|99.65|100.93|99.63|4
1656283050000|2022-06-26 22:37:30|100.91|99.61|100.88|99.58|100.91|99.61|100.88|99.58|3
1656283060000|2022-06-26 22:37:40|100.87|99.57|100.87|99.57|100.87|99.57|100.87|99.57|1
1656283070000|2022-06-26 22:37:50|100.79|99.49|100.65|99.35|100.8|99.5|100.64|99.34|14
1656283080000|2022-06-26 22:38:00|100.64|99.34|100.55|99.25|100.64|99.34|100.55|99.25|8
1656283100000|2022-06-26 22:38:20|100.54|99.24|100.5|99.2|100.54|99.24|100.5|99.2|3
1656283110000|2022-06-26 22:38:30|100.51|99.21|100.56|99.26|100.56|99.26|100.51|99.21|3
1656283120000|2022-06-26 22:38:40|100.58|99.28|100.57|99.27|100.59|99.29|100.57|99.27|4
1656283130000|2022-06-26 22:38:50|100.56|99.26|100.59|99.29|100.59|99.29|100.56|99.26|3
1656283140000|2022-06-26 22:39:00|100.6|99.3|100.57|99.27|100.6|99.3|100.57|99.27|3
1656283150000|2022-06-26 22:39:10|100.56|99.26|100.53|99.23|100.56|99.26|100.53|99.23|3
1656283160000|2022-06-26 22:39:20|100.51|99.21|100.51|99.21|100.51|99.21|100.46|99.16|6
1656283170000|2022-06-26 22:39:30|100.5|99.2|100.51|99.21|100.51|99.21|100.5|99.2|2
1656283180000|2022-06-26 22:39:40|100.52|99.22|100.53|99.23|100.53|99.23|100.52|99.22|2
1656283190000|2022-06-26 22:39:50|100.54|99.24|100.61|99.31|100.61|99.31|100.54|99.24|5
1656283200000|2022-06-26 22:40:00|100.63|99.33|100.59|99.29|100.63|99.33|100.59|99.29|5
1656283240000|2022-06-26 22:40:40|100.63|99.33|100.82|99.52|100.82|99.52|100.63|99.33|10
1656283250000|2022-06-26 22:40:50|100.84|99.54|100.87|99.57|100.89|99.59|100.84|99.54|5
1656283260000|2022-06-26 22:41:00|100.88|99.58|100.87|99.57|100.89|99.59|100.86|99.56|6
1656283270000|2022-06-26 22:41:10|100.88|99.58|100.85|99.55|100.88|99.58|100.85|99.55|5
1656283280000|2022-06-26 22:41:20|100.84|99.54|100.85|99.55|100.85|99.55|100.84|99.54|2
1656283290000|2022-06-26 22:41:30|100.86|99.56|100.85|99.55|100.86|99.56|100.85|99.55|4
1656283300000|2022-06-26 22:41:40|100.86|99.56|100.85|99.55|100.86|99.56|100.85|99.55|4
1656283310000|2022-06-26 22:41:50|100.86|99.56|100.85|99.55|100.87|99.57|100.85|99.55|4
1656283330000|2022-06-26 22:42:10|100.87|99.57|100.85|99.55|100.87|99.57|100.85|99.55|2
1656283340000|2022-06-26 22:42:20|100.84|99.54|100.85|99.55|100.85|99.55|100.77|99.47|9
1656283350000|2022-06-26 22:42:30|100.84|99.54|100.85|99.55|100.86|99.56|100.84|99.54|5
1656283380000|2022-06-26 22:43:00|100.86|99.56|100.76|99.46|100.86|99.56|100.74|99.44|11
1656283390000|2022-06-26 22:43:10|100.74|99.44|100.74|99.44|100.76|99.46|100.74|99.44|4
1656283400000|2022-06-26 22:43:20|100.75|99.45|100.74|99.44|100.75|99.45|100.74|99.44|2
1656283410000|2022-06-26 22:43:30|100.76|99.46|100.74|99.44|100.76|99.46|100.74|99.44|3
1656283420000|2022-06-26 22:43:40|100.75|99.45|100.74|99.44|100.76|99.46|100.74|99.44|3
1656283430000|2022-06-26 22:43:50|100.77|99.47|100.76|99.46|100.77|99.47|100.74|99.44|4
1656283440000|2022-06-26 22:44:00|100.77|99.47|100.79|99.49|100.84|99.54|100.77|99.47|7
1656283450000|2022-06-26 22:44:10|100.81|99.51|100.77|99.47|100.81|99.51|100.77|99.47|3
1656283460000|2022-06-26 22:44:20|100.78|99.48|100.77|99.47|100.78|99.48|100.77|99.47|2
1656283470000|2022-06-26 22:44:30|100.8|99.5|100.85|99.55|100.85|99.55|100.8|99.5|3
1656283480000|2022-06-26 22:44:40|100.86|99.56|100.9|99.6|100.9|99.6|100.85|99.55|5
1656283490000|2022-06-26 22:44:50|100.89|99.59|100.94|99.64|100.94|99.64|100.89|99.59|4
1656283500000|2022-06-26 22:45:00|100.93|99.63|100.77|99.47|100.93|99.63|100.77|99.47|18
1656283510000|2022-06-26 22:45:10|100.78|99.48|100.78|99.48|100.81|99.51|100.77|99.47|8
1656283520000|2022-06-26 22:45:20|100.81|99.51|100.77|99.47|100.81|99.51|100.76|99.46|5
1656283530000|2022-06-26 22:45:30|100.78|99.48|100.7|99.4|100.78|99.48|100.7|99.4|11
1656283540000|2022-06-26 22:45:40|100.69|99.39|100.7|99.4|100.7|99.4|100.69|99.39|2
1656283550000|2022-06-26 22:45:50|100.71|99.41|100.71|99.41|100.71|99.41|100.71|99.41|1
1656283560000|2022-06-26 22:46:00|100.69|99.39|100.69|99.39|100.69|99.39|100.69|99.39|1
1656283580000|2022-06-26 22:46:20|100.7|99.4|100.75|99.45|100.75|99.45|100.7|99.4|2
1656283590000|2022-06-26 22:46:30|100.76|99.46|100.82|99.52|100.82|99.52|100.76|99.46|6
1656283600000|2022-06-26 22:46:40|100.83|99.53|100.87|99.57|100.88|99.58|100.83|99.53|6
1656283610000|2022-06-26 22:46:50|100.85|99.55|100.82|99.52|100.85|99.55|100.79|99.49|10
1656283620000|2022-06-26 22:47:00|100.85|99.55|100.77|99.47|100.85|99.55|100.76|99.46|6
1656283630000|2022-06-26 22:47:10|100.8|99.5|100.75|99.45|100.8|99.5|100.74|99.44|8
1656283640000|2022-06-26 22:47:20|100.73|99.43|100.72|99.42|100.76|99.46|100.7|99.4|8
1656283650000|2022-06-26 22:47:30|100.71|99.41|100.71|99.41|100.71|99.41|100.71|99.41|1
1656283660000|2022-06-26 22:47:40|100.7|99.4|100.74|99.44|100.74|99.44|100.7|99.4|3
1656283670000|2022-06-26 22:47:50|100.75|99.45|100.75|99.45|100.77|99.47|100.75|99.45|8
1656283680000|2022-06-26 22:48:00|100.77|99.47|100.76|99.46|100.77|99.47|100.76|99.46|4
1656283690000|2022-06-26 22:48:10|100.78|99.48|100.7|99.4|100.78|99.48|100.7|99.4|9
1656283700000|2022-06-26 22:48:20|100.69|99.39|100.67|99.37|100.69|99.39|100.67|99.37|3
1656283720000|2022-06-26 22:48:40|100.66|99.36|100.67|99.37|100.67|99.37|100.66|99.36|2
1656283780000|2022-06-26 22:49:40|100.66|99.36|100.5|99.2|100.66|99.36|100.48|99.18|6
1656283790000|2022-06-26 22:49:50|100.48|99.18|100.49|99.19|100.49|99.19|100.46|99.16|6
1656283810000|2022-06-26 22:50:10|100.52|99.22|100.58|99.28|100.59|99.29|100.52|99.22|3
1656283820000|2022-06-26 22:50:20|100.57|99.27|100.54|99.24|100.57|99.27|100.54|99.24|4
1656283830000|2022-06-26 22:50:30|100.55|99.25|100.47|99.17|100.55|99.25|100.47|99.17|5
1656283840000|2022-06-26 22:50:40|100.48|99.18|100.46|99.16|100.48|99.18|100.45|99.15|5
1656283850000|2022-06-26 22:50:50|100.45|99.15|100.46|99.16|100.46|99.16|100.45|99.15|2
1656283860000|2022-06-26 22:51:00|100.45|99.15|100.27|98.97|100.45|99.15|100.27|98.97|13
1656283870000|2022-06-26 22:51:10|100.25|98.95|100.2|98.9|100.25|98.95|100.18|98.88|8
1656283880000|2022-06-26 22:51:20|100.17|98.87|100.06|98.76|100.17|98.87|100.02|98.72|11
1656283890000|2022-06-26 22:51:30|100.05|98.75|100.05|98.75|100.05|98.75|100.05|98.75|1
1656283900000|2022-06-26 22:51:40|100.07|98.77|99.98|98.68|100.07|98.77|99.98|98.68|8
1656283910000|2022-06-26 22:51:50|99.99|98.69|99.99|98.69|100|98.7|99.98|98.68|8
1656283920000|2022-06-26 22:52:00|99.98|98.68|100.12|98.82|100.12|98.82|99.89|98.59|13
1656283930000|2022-06-26 22:52:10|100.14|98.84|100.15|98.85|100.15|98.85|100.13|98.83|3
1656283940000|2022-06-26 22:52:20|100.17|98.87|100.1|98.8|100.17|98.87|100.1|98.8|4
1656283950000|2022-06-26 22:52:30|100.14|98.84|100.1|98.8|100.14|98.84|100.09|98.79|6
1656283960000|2022-06-26 22:52:40|100.08|98.78|100.17|98.87|100.17|98.87|100.07|98.77|7
1656283970000|2022-06-26 22:52:50|100.18|98.88|100.32|99.02|100.32|99.02|100.18|98.88|9
1656283980000|2022-06-26 22:53:00|100.31|99.01|100.3|99|100.31|99.01|100.29|98.99|8
1656283990000|2022-06-26 22:53:10|100.31|99.01|100.32|99.02|100.32|99.02|100.31|99.01|2
1656284000000|2022-06-26 22:53:20|100.37|99.07|100.51|99.21|100.52|99.22|100.37|99.07|9
1656284010000|2022-06-26 22:53:30|100.5|99.2|100.46|99.16|100.5|99.2|100.42|99.12|8
1656284020000|2022-06-26 22:53:40|100.45|99.15|100.37|99.07|100.46|99.16|100.37|99.07|7
1656284030000|2022-06-26 22:53:50|100.36|99.06|100.36|99.06|100.36|99.06|100.3|99|7
1656284040000|2022-06-26 22:54:00|100.35|99.05|100.35|99.05|100.35|99.05|100.35|99.05|1
1656284050000|2022-06-26 22:54:10|100.36|99.06|100.36|99.06|100.36|99.06|100.36|99.06|1
1656284060000|2022-06-26 22:54:20|100.38|99.08|100.41|99.11|100.41|99.11|100.38|99.08|3
1656284070000|2022-06-26 22:54:30|100.42|99.12|100.42|99.12|100.42|99.12|100.42|99.12|1
1656284080000|2022-06-26 22:54:40|100.41|99.11|100.43|99.13|100.43|99.13|100.39|99.09|9
1656284090000|2022-06-26 22:54:50|100.42|99.12|100.4|99.1|100.42|99.12|100.39|99.09|4
1656284100000|2022-06-26 22:55:00|100.41|99.11|100.38|99.08|100.41|99.11|100.38|99.08|4
1656284110000|2022-06-26 22:55:10|100.39|99.09|100.34|99.04|100.4|99.1|100.34|99.04|6
1656284120000|2022-06-26 22:55:20|100.29|98.99|100.31|99.01|100.32|99.02|100.29|98.99|4
1656284130000|2022-06-26 22:55:30|100.32|99.02|100.32|99.02|100.32|99.02|100.32|99.02|1
1656284140000|2022-06-26 22:55:40|100.33|99.03|100.42|99.12|100.42|99.12|100.33|99.03|6
1656284150000|2022-06-26 22:55:50|100.43|99.13|100.46|99.16|100.46|99.16|100.43|99.13|2
1656284160000|2022-06-26 22:56:00|100.43|99.13|100.44|99.14|100.44|99.14|100.43|99.13|2
1656284170000|2022-06-26 22:56:10|100.43|99.13|100.37|99.07|100.43|99.13|100.37|99.07|8
1656284180000|2022-06-26 22:56:20|100.36|99.06|100.36|99.06|100.36|99.06|100.36|99.06|1
1656284190000|2022-06-26 22:56:30|100.35|99.05|100.41|99.11|100.41|99.11|100.35|99.05|4
1656284200000|2022-06-26 22:56:40|100.42|99.12|100.42|99.12|100.42|99.12|100.42|99.12|1
1656284220000|2022-06-26 22:57:00|100.45|99.15|100.45|99.15|100.45|99.15|100.45|99.15|1
1656284260000|2022-06-26 22:57:40|100.49|99.19|100.49|99.19|100.52|99.22|100.48|99.18|9
1656284270000|2022-06-26 22:57:50|100.48|99.18|100.47|99.17|100.48|99.18|100.47|99.17|2
1656284280000|2022-06-26 22:58:00|100.52|99.22|100.52|99.22|100.56|99.26|100.52|99.22|5
1656284290000|2022-06-26 22:58:10|100.53|99.23|100.54|99.24|100.54|99.24|100.53|99.23|2
1656284300000|2022-06-26 22:58:20|100.53|99.23|100.53|99.23|100.54|99.24|100.53|99.23|3
1656284320000|2022-06-26 22:58:40|100.52|99.22|100.51|99.21|100.52|99.22|100.51|99.21|2
1656284330000|2022-06-26 22:58:50|100.5|99.2|100.51|99.21|100.51|99.21|100.49|99.19|3
1656284340000|2022-06-26 22:59:00|100.52|99.22|100.84|99.54|100.84|99.54|100.52|99.22|15
1656284350000|2022-06-26 22:59:10|100.85|99.55|100.76|99.46|100.85|99.55|100.76|99.46|9
1656284360000|2022-06-26 22:59:20|100.77|99.47|100.77|99.47|100.77|99.47|100.76|99.46|7
1656284370000|2022-06-26 22:59:30|100.78|99.48|100.78|99.48|100.84|99.54|100.78|99.48|13
1656284380000|2022-06-26 22:59:40|100.77|99.47|100.8|99.5|100.82|99.52|100.77|99.47|12
1656284390000|2022-06-26 22:59:50|100.81|99.51|100.85|99.55|100.85|99.55|100.81|99.51|3
1656284400000|2022-06-26 23:00:00|100.81|99.51|100.66|99.36|100.84|99.54|100.65|99.35|12
1656284410000|2022-06-26 23:00:10|100.68|99.38|100.74|99.44|100.74|99.44|100.68|99.38|3
1656284420000|2022-06-26 23:00:20|100.75|99.45|100.7|99.4|100.75|99.45|100.69|99.39|8
1656284430000|2022-06-26 23:00:30|100.69|99.39|100.69|99.39|100.69|99.39|100.68|99.38|3
1656284440000|2022-06-26 23:00:40|100.68|99.38|100.69|99.39|100.69|99.39|100.68|99.38|2
1656284450000|2022-06-26 23:00:50|100.7|99.4|100.58|99.28|100.7|99.4|100.57|99.27|7
1656284460000|2022-06-26 23:01:00|100.57|99.27|100.57|99.27|100.58|99.28|100.57|99.27|3
1656284470000|2022-06-26 23:01:10|100.59|99.29|100.57|99.27|100.59|99.29|100.57|99.27|3
1656284480000|2022-06-26 23:01:20|100.58|99.28|100.62|99.32|100.62|99.32|100.58|99.28|5
1656284490000|2022-06-26 23:01:30|100.63|99.33|100.65|99.35|100.65|99.35|100.63|99.33|2
1656284540000|2022-06-26 23:02:20|100.66|99.36|100.57|99.27|100.66|99.36|100.57|99.27|7
1656284570000|2022-06-26 23:02:50|100.56|99.26|100.57|99.27|100.57|99.27|100.56|99.26|2
1656284580000|2022-06-26 23:03:00|100.56|99.26|100.56|99.26|100.56|99.26|100.56|99.26|1
1656284590000|2022-06-26 23:03:10|100.57|99.27|100.57|99.27|100.57|99.27|100.57|99.27|1
1656284600000|2022-06-26 23:03:20|100.56|99.26|100.61|99.31|100.61|99.31|100.56|99.26|4
1656284610000|2022-06-26 23:03:30|100.6|99.3|100.62|99.32|100.62|99.32|100.6|99.3|3
1656284620000|2022-06-26 23:03:40|100.63|99.33|100.62|99.32|100.63|99.33|100.62|99.32|2
1656284630000|2022-06-26 23:03:50|100.63|99.33|100.63|99.33|100.63|99.33|100.63|99.33|1
1656284640000|2022-06-26 23:04:00|100.64|99.34|100.65|99.35|100.65|99.35|100.63|99.33|5
1656284660000|2022-06-26 23:04:20|100.64|99.34|100.58|99.28|100.64|99.34|100.56|99.26|5
1656284670000|2022-06-26 23:04:30|100.59|99.29|100.59|99.29|100.59|99.29|100.59|99.29|1
1656284680000|2022-06-26 23:04:40|100.62|99.32|100.76|99.46|100.77|99.47|100.61|99.31|18
1656284690000|2022-06-26 23:04:50|100.77|99.47|100.87|99.57|100.89|99.59|100.77|99.47|9
1656284700000|2022-06-26 23:05:00|100.88|99.58|100.96|99.66|100.97|99.67|100.87|99.57|13
1656284710000|2022-06-26 23:05:10|100.95|99.65|100.99|99.69|101.01|99.71|100.95|99.65|8
1656284720000|2022-06-26 23:05:20|101.01|99.71|101.05|99.75|101.06|99.76|101.01|99.71|5
1656284730000|2022-06-26 23:05:30|101.04|99.74|101.04|99.74|101.05|99.75|101.04|99.74|3
1656284740000|2022-06-26 23:05:40|101.05|99.75|100.99|99.69|101.06|99.76|100.99|99.69|7
1656284750000|2022-06-26 23:05:50|100.97|99.67|100.87|99.57|101|99.7|100.87|99.57|12
1656284760000|2022-06-26 23:06:00|100.86|99.56|100.77|99.47|100.86|99.56|100.77|99.47|9
1656284770000|2022-06-26 23:06:10|100.76|99.46|100.72|99.42|100.77|99.47|100.72|99.42|8
1656284780000|2022-06-26 23:06:20|100.7|99.4|100.73|99.43|100.75|99.45|100.68|99.38|7
1656284790000|2022-06-26 23:06:30|100.72|99.42|100.72|99.42|100.76|99.46|100.71|99.41|8
1656284800000|2022-06-26 23:06:40|100.71|99.41|100.75|99.45|100.75|99.45|100.69|99.39|6
1656284810000|2022-06-26 23:06:50|100.76|99.46|100.86|99.56|100.87|99.57|100.76|99.46|7
1656284820000|2022-06-26 23:07:00|100.85|99.55|100.82|99.52|100.85|99.55|100.81|99.51|6
1656284830000|2022-06-26 23:07:10|100.85|99.55|100.85|99.55|100.85|99.55|100.82|99.52|3
1656284840000|2022-06-26 23:07:20|100.84|99.54|100.85|99.55|100.85|99.55|100.79|99.49|7
1656284850000|2022-06-26 23:07:30|100.86|99.56|100.87|99.57|100.87|99.57|100.86|99.56|2
1656284860000|2022-06-26 23:07:40|100.9|99.6|100.89|99.59|100.9|99.6|100.89|99.59|2
1656284880000|2022-06-26 23:08:00|100.93|99.63|100.95|99.65|100.95|99.65|100.93|99.63|3
1656284900000|2022-06-26 23:08:20|100.96|99.66|100.9|99.6|100.96|99.66|100.9|99.6|5
1656284910000|2022-06-26 23:08:30|100.89|99.59|100.85|99.55|100.89|99.59|100.85|99.55|8
1656284920000|2022-06-26 23:08:40|100.86|99.56|100.85|99.55|100.86|99.56|100.85|99.55|2
1656284930000|2022-06-26 23:08:50|100.84|99.54|100.76|99.46|100.84|99.54|100.76|99.46|7
1656284940000|2022-06-26 23:09:00|100.75|99.45|100.7|99.4|100.76|99.46|100.7|99.4|8
1656284950000|2022-06-26 23:09:10|100.69|99.39|100.55|99.25|100.69|99.39|100.55|99.25|8
1656284960000|2022-06-26 23:09:20|100.51|99.21|100.52|99.22|100.53|99.23|100.46|99.16|8
1656284970000|2022-06-26 23:09:30|100.5|99.2|100.51|99.21|100.51|99.21|100.49|99.19|4
1656284990000|2022-06-26 23:09:50|100.52|99.22|100.52|99.22|100.52|99.22|100.52|99.22|1
1656285000000|2022-06-26 23:10:00|100.55|99.25|100.58|99.28|100.6|99.3|100.55|99.25|6
1656285010000|2022-06-26 23:10:10|100.59|99.29|100.6|99.3|100.6|99.3|100.56|99.26|7
1656285020000|2022-06-26 23:10:20|100.61|99.31|100.65|99.35|100.65|99.35|100.61|99.31|4
1656285100000|2022-06-26 23:11:40|100.64|99.34|100.65|99.35|100.65|99.35|100.64|99.34|2
1656285110000|2022-06-26 23:11:50|100.64|99.34|100.58|99.28|100.64|99.34|100.58|99.28|3
1656285120000|2022-06-26 23:12:00|100.57|99.27|100.56|99.26|100.57|99.27|100.55|99.25|4
1656285130000|2022-06-26 23:12:10|100.55|99.25|100.5|99.2|100.55|99.25|100.48|99.18|7
1656285140000|2022-06-26 23:12:20|100.48|99.18|100.46|99.16|100.48|99.18|100.46|99.16|9
1656285150000|2022-06-26 23:12:30|100.45|99.15|100.59|99.29|100.6|99.3|100.45|99.15|9
1656285160000|2022-06-26 23:12:40|100.6|99.3|100.61|99.31|100.61|99.31|100.6|99.3|4
1656285180000|2022-06-26 23:13:00|100.64|99.34|100.56|99.26|100.64|99.34|100.56|99.26|6
1656285190000|2022-06-26 23:13:10|100.55|99.25|100.48|99.18|100.55|99.25|100.48|99.18|4
1656285200000|2022-06-26 23:13:20|100.47|99.17|100.5|99.2|100.5|99.2|100.46|99.16|4
1656285210000|2022-06-26 23:13:30|100.51|99.21|100.52|99.22|100.52|99.22|100.51|99.21|2
1656285220000|2022-06-26 23:13:40|100.53|99.23|100.59|99.29|100.6|99.3|100.53|99.23|5
1656285230000|2022-06-26 23:13:50|100.57|99.27|100.57|99.27|100.58|99.28|100.57|99.27|3
1656285240000|2022-06-26 23:14:00|100.56|99.26|100.52|99.22|100.56|99.26|100.52|99.22|5
1656285250000|2022-06-26 23:14:10|100.51|99.21|100.55|99.25|100.55|99.25|100.48|99.18|8
1656285270000|2022-06-26 23:14:30|100.57|99.27|100.57|99.27|100.6|99.3|100.56|99.26|12
1656285290000|2022-06-26 23:14:50|100.56|99.26|100.56|99.26|100.56|99.26|100.56|99.26|1
1656285300000|2022-06-26 23:15:00|100.6|99.3|100.54|99.24|100.6|99.3|100.5|99.2|9
1656285310000|2022-06-26 23:15:10|100.55|99.25|100.48|99.18|100.56|99.26|100.48|99.18|8
1656285320000|2022-06-26 23:15:20|100.49|99.19|100.49|99.19|100.49|99.19|100.47|99.17|5
1656285330000|2022-06-26 23:15:30|100.5|99.2|100.47|99.17|100.51|99.21|100.46|99.16|6
1656285340000|2022-06-26 23:15:40|100.48|99.18|100.57|99.27|100.57|99.27|100.48|99.18|8
1656285350000|2022-06-26 23:15:50|100.56|99.26|100.52|99.22|100.56|99.26|100.52|99.22|5
1656285360000|2022-06-26 23:16:00|100.51|99.21|100.5|99.2|100.51|99.21|100.5|99.2|2
1656285370000|2022-06-26 23:16:10|100.49|99.19|100.49|99.19|100.49|99.19|100.49|99.19|1
1656285380000|2022-06-26 23:16:20|100.48|99.18|100.49|99.19|100.49|99.19|100.48|99.18|2
1656285390000|2022-06-26 23:16:30|100.51|99.21|100.56|99.26|100.56|99.26|100.51|99.21|4
1656285400000|2022-06-26 23:16:40|100.55|99.25|100.55|99.25|100.55|99.25|100.55|99.25|1
1656285430000|2022-06-26 23:17:10|100.54|99.24|100.46|99.16|100.54|99.24|100.46|99.16|6
1656285440000|2022-06-26 23:17:20|100.45|99.15|100.45|99.15|100.45|99.15|100.45|99.15|1
1656285450000|2022-06-26 23:17:30|100.44|99.14|100.38|99.08|100.44|99.14|100.38|99.08|6
1656285460000|2022-06-26 23:17:40|100.39|99.09|100.35|99.05|100.39|99.09|100.35|99.05|6
1656285470000|2022-06-26 23:17:50|100.34|99.04|100.3|99|100.35|99.05|100.3|99|6
1656285480000|2022-06-26 23:18:00|100.29|98.99|100.29|98.99|100.31|99.01|100.27|98.97|12
1656285490000|2022-06-26 23:18:10|100.32|99.02|100.3|99|100.32|99.02|100.28|98.98|8
1656285500000|2022-06-26 23:18:20|100.29|98.99|100.34|99.04|100.34|99.04|100.29|98.99|2
1656285510000|2022-06-26 23:18:30|100.33|99.03|100.29|98.99|100.34|99.04|100.29|98.99|3
1656285530000|2022-06-26 23:18:50|100.28|98.98|100.31|99.01|100.31|99.01|100.28|98.98|5
1656285540000|2022-06-26 23:19:00|100.29|98.99|100.36|99.06|100.36|99.06|100.26|98.96|11
1656285550000|2022-06-26 23:19:10|100.37|99.07|100.36|99.06|100.37|99.07|100.3|99|8
1656285560000|2022-06-26 23:19:20|100.35|99.05|100.36|99.06|100.36|99.06|100.35|99.05|6
1656285570000|2022-06-26 23:19:30|100.35|99.05|100.45|99.15|100.46|99.16|100.35|99.05|7
1656285580000|2022-06-26 23:19:40|100.44|99.14|100.37|99.07|100.44|99.14|100.37|99.07|5
1656285590000|2022-06-26 23:19:50|100.39|99.09|100.38|99.08|100.39|99.09|100.34|99.04|7
1656285600000|2022-06-26 23:20:00|100.39|99.09|100.38|99.08|100.39|99.09|100.37|99.07|6
1656285610000|2022-06-26 23:20:10|100.39|99.09|100.49|99.19|100.5|99.2|100.39|99.09|8
1656285620000|2022-06-26 23:20:20|100.5|99.2|100.51|99.21|100.52|99.22|100.5|99.2|4
1656285630000|2022-06-26 23:20:30|100.5|99.2|100.47|99.17|100.54|99.24|100.47|99.17|10
1656285640000|2022-06-26 23:20:40|100.5|99.2|100.47|99.17|100.51|99.21|100.47|99.17|8
1656285650000|2022-06-26 23:20:50|100.46|99.16|100.45|99.15|100.46|99.16|100.45|99.15|2
1656285660000|2022-06-26 23:21:00|100.46|99.16|100.46|99.16|100.46|99.16|100.46|99.16|1
1656285670000|2022-06-26 23:21:10|100.45|99.15|100.45|99.15|100.45|99.15|100.45|99.15|1
1656285680000|2022-06-26 23:21:20|100.46|99.16|100.45|99.15|100.46|99.16|100.45|99.15|2
1656285710000|2022-06-26 23:21:50|100.48|99.18|100.46|99.16|100.48|99.18|100.46|99.16|4
1656285720000|2022-06-26 23:22:00|100.47|99.17|100.47|99.17|100.47|99.17|100.47|99.17|1
1656285730000|2022-06-26 23:22:10|100.46|99.16|100.45|99.15|100.46|99.16|100.45|99.15|2
1656285770000|2022-06-26 23:22:50|100.48|99.18|100.47|99.17|100.48|99.18|100.47|99.17|2
1656285780000|2022-06-26 23:23:00|100.46|99.16|100.45|99.15|100.46|99.16|100.44|99.14|4
1656285790000|2022-06-26 23:23:10|100.44|99.14|100.4|99.1|100.44|99.14|100.39|99.09|8
1656285800000|2022-06-26 23:23:20|100.41|99.11|100.41|99.11|100.41|99.11|100.41|99.11|1
1656285820000|2022-06-26 23:23:40|100.42|99.12|100.45|99.15|100.45|99.15|100.42|99.12|2
1656285850000|2022-06-26 23:24:10|100.47|99.17|100.49|99.19|100.49|99.19|100.47|99.17|4
1656285860000|2022-06-26 23:24:20|100.48|99.18|100.48|99.18|100.5|99.2|100.48|99.18|4
1656285870000|2022-06-26 23:24:30|100.49|99.19|100.46|99.16|100.49|99.19|100.46|99.16|3
1656285880000|2022-06-26 23:24:40|100.45|99.15|100.46|99.16|100.46|99.16|100.45|99.15|2
1656285890000|2022-06-26 23:24:50|100.47|99.17|100.52|99.22|100.52|99.22|100.47|99.17|6
1656285900000|2022-06-26 23:25:00|100.53|99.23|100.48|99.18|100.54|99.24|100.48|99.18|6
1656285910000|2022-06-26 23:25:10|100.47|99.17|100.45|99.15|100.51|99.21|100.45|99.15|13
1656285920000|2022-06-26 23:25:20|100.46|99.16|100.45|99.15|100.46|99.16|100.45|99.15|2
1656285940000|2022-06-26 23:25:40|100.5|99.2|100.51|99.21|100.51|99.21|100.49|99.19|4
1656285950000|2022-06-26 23:25:50|100.52|99.22|100.58|99.28|100.59|99.29|100.52|99.22|9
1656285980000|2022-06-26 23:26:20|100.61|99.31|100.52|99.22|100.61|99.31|100.52|99.22|6
1656285990000|2022-06-26 23:26:30|100.51|99.21|100.47|99.17|100.51|99.21|100.47|99.17|3
1656286000000|2022-06-26 23:26:40|100.48|99.18|100.39|99.09|100.49|99.19|100.39|99.09|9
1656286010000|2022-06-26 23:26:50|100.42|99.12|100.28|98.98|100.42|99.12|100.27|98.97|12
1656286020000|2022-06-26 23:27:00|100.29|98.99|100.26|98.96|100.29|98.99|100.24|98.94|7
1656286030000|2022-06-26 23:27:10|100.25|98.95|100.19|98.89|100.25|98.95|100.18|98.88|7
1656286040000|2022-06-26 23:27:20|100.18|98.88|100.18|98.88|100.18|98.88|100.17|98.87|3
1656286050000|2022-06-26 23:27:30|100.2|98.9|100.25|98.95|100.25|98.95|100.18|98.88|7
1656286060000|2022-06-26 23:27:40|100.26|98.96|100.37|99.07|100.38|99.08|100.26|98.96|11
1656286070000|2022-06-26 23:27:50|100.38|99.08|100.43|99.13|100.43|99.13|100.38|99.08|8
1656286080000|2022-06-26 23:28:00|100.45|99.15|100.51|99.21|100.52|99.22|100.45|99.15|4
1656286090000|2022-06-26 23:28:10|100.5|99.2|100.57|99.27|100.6|99.3|100.47|99.17|8
1656286100000|2022-06-26 23:28:20|100.58|99.28|100.49|99.19|100.58|99.28|100.47|99.17|10
1656286110000|2022-06-26 23:28:30|100.5|99.2|100.51|99.21|100.51|99.21|100.5|99.2|2
1656286120000|2022-06-26 23:28:40|100.5|99.2|100.5|99.2|100.5|99.2|100.5|99.2|1
1656286130000|2022-06-26 23:28:50|100.51|99.21|100.54|99.24|100.54|99.24|100.51|99.21|2
1656286160000|2022-06-26 23:29:20|100.55|99.25|100.56|99.26|100.59|99.29|100.55|99.25|7
1656286180000|2022-06-26 23:29:40|100.58|99.28|100.56|99.26|100.58|99.28|100.56|99.26|2
1656286190000|2022-06-26 23:29:50|100.55|99.25|100.55|99.25|100.55|99.25|100.55|99.25|1
1656286200000|2022-06-26 23:30:00|100.56|99.26|100.58|99.28|100.58|99.28|100.55|99.25|4
1656286210000|2022-06-26 23:30:10|100.59|99.29|100.55|99.25|100.59|99.29|100.55|99.25|13
1656286220000|2022-06-26 23:30:20|100.56|99.26|100.55|99.25|100.56|99.26|100.55|99.25|2
1656286230000|2022-06-26 23:30:30|100.54|99.24|100.48|99.18|100.55|99.25|100.48|99.18|6
1656286240000|2022-06-26 23:30:40|100.5|99.2|100.5|99.2|100.5|99.2|100.48|99.18|4
1656286250000|2022-06-26 23:30:50|100.54|99.24|100.58|99.28|100.59|99.29|100.54|99.24|3
1656286260000|2022-06-26 23:31:00|100.61|99.31|100.75|99.45|100.81|99.51|100.61|99.31|12
1656286280000|2022-06-26 23:31:20|100.74|99.44|100.75|99.45|100.75|99.45|100.74|99.44|2
1656286290000|2022-06-26 23:31:30|100.74|99.44|100.76|99.46|100.78|99.48|100.74|99.44|5
1656286300000|2022-06-26 23:31:40|100.75|99.45|100.75|99.45|100.75|99.45|100.75|99.45|1
1656286310000|2022-06-26 23:31:50|100.76|99.46|100.75|99.45|100.76|99.46|100.75|99.45|4
1656286320000|2022-06-26 23:32:00|100.74|99.44|100.77|99.47|100.77|99.47|100.74|99.44|2
1656286330000|2022-06-26 23:32:10|100.74|99.44|100.77|99.47|100.81|99.51|100.74|99.44|6
1656286340000|2022-06-26 23:32:20|100.82|99.52|100.77|99.47|100.82|99.52|100.77|99.47|2
1656286360000|2022-06-26 23:32:40|100.84|99.54|100.86|99.56|100.87|99.57|100.84|99.54|4
1656286370000|2022-06-26 23:32:50|100.88|99.58|100.87|99.57|100.88|99.58|100.86|99.56|3
1656286380000|2022-06-26 23:33:00|100.86|99.56|100.87|99.57|100.88|99.58|100.86|99.56|4
1656286390000|2022-06-26 23:33:10|100.91|99.61|100.76|99.46|100.91|99.61|100.75|99.45|13
1656286410000|2022-06-26 23:33:30|100.81|99.51|100.85|99.55|100.87|99.57|100.81|99.51|4
1656286430000|2022-06-26 23:33:50|100.86|99.56|100.87|99.57|100.91|99.61|100.86|99.56|6
1656286440000|2022-06-26 23:34:00|100.85|99.55|100.85|99.55|100.85|99.55|100.85|99.55|1
1656286450000|2022-06-26 23:34:10|100.89|99.59|100.77|99.47|100.89|99.59|100.77|99.47|11
1656286460000|2022-06-26 23:34:20|100.76|99.46|100.75|99.45|100.77|99.47|100.75|99.45|4
1656286470000|2022-06-26 23:34:30|100.77|99.47|100.75|99.45|100.77|99.47|100.75|99.45|2
1656286480000|2022-06-26 23:34:40|100.76|99.46|100.75|99.45|100.78|99.48|100.75|99.45|3
1656286490000|2022-06-26 23:34:50|100.76|99.46|100.75|99.45|100.78|99.48|100.75|99.45|6
1656286500000|2022-06-26 23:35:00|100.77|99.47|100.68|99.38|100.77|99.47|100.68|99.38|11
1656286510000|2022-06-26 23:35:10|100.67|99.37|100.54|99.24|100.67|99.37|100.54|99.24|9
1656286540000|2022-06-26 23:35:40|100.59|99.29|100.6|99.3|100.6|99.3|100.59|99.29|2
1656286550000|2022-06-26 23:35:50|100.58|99.28|100.58|99.28|100.58|99.28|100.58|99.28|1
1656286560000|2022-06-26 23:36:00|100.59|99.29|100.59|99.29|100.59|99.29|100.59|99.29|1
1656286580000|2022-06-26 23:36:20|100.6|99.3|100.63|99.33|100.63|99.33|100.58|99.28|5
1656286590000|2022-06-26 23:36:30|100.62|99.32|100.56|99.26|100.62|99.32|100.56|99.26|3
1656286600000|2022-06-26 23:36:40|100.57|99.27|100.58|99.28|100.59|99.29|100.57|99.27|4
1656286610000|2022-06-26 23:36:50|100.57|99.27|100.55|99.25|100.57|99.27|100.55|99.25|3
1656286620000|2022-06-26 23:37:00|100.54|99.24|100.4|99.1|100.54|99.24|100.4|99.1|9
1656286630000|2022-06-26 23:37:10|100.39|99.09|100.34|99.04|100.39|99.09|100.34|99.04|3
1656286640000|2022-06-26 23:37:20|100.33|99.03|100.33|99.03|100.33|99.03|100.26|98.96|8
1656286650000|2022-06-26 23:37:30|100.34|99.04|100.32|99.02|100.34|99.04|100.32|99.02|3
1656286660000|2022-06-26 23:37:40|100.26|98.96|100.33|99.03|100.33|99.03|100.25|98.95|5
1656286670000|2022-06-26 23:37:50|100.28|98.98|100.24|98.94|100.34|99.04|100.24|98.94|10
1656286680000|2022-06-26 23:38:00|100.29|98.99|100.24|98.94|100.29|98.99|100.24|98.94|5
1656286690000|2022-06-26 23:38:10|100.28|98.98|100.33|99.03|100.34|99.04|100.27|98.97|9
1656286700000|2022-06-26 23:38:20|100.28|98.98|100.28|98.98|100.28|98.98|100.28|98.98|1
1656286710000|2022-06-26 23:38:30|100.29|98.99|100.33|99.03|100.33|99.03|100.29|98.99|2
1656286740000|2022-06-26 23:39:00|100.34|99.04|100.33|99.03|100.34|99.04|100.33|99.03|2
1656286770000|2022-06-26 23:39:30|100.27|98.97|100.25|98.95|100.29|98.99|100.25|98.95|6
1656286780000|2022-06-26 23:39:40|100.23|98.93|100.23|98.93|100.24|98.94|100.23|98.93|3
1656286790000|2022-06-26 23:39:50|100.22|98.92|100.18|98.88|100.22|98.92|100.16|98.86|10
1656286800000|2022-06-26 23:40:00|100.17|98.87|100.16|98.86|100.19|98.89|100.16|98.86|4
1656286810000|2022-06-26 23:40:10|100.15|98.85|100.08|98.78|100.15|98.85|100.07|98.77|6
1656286820000|2022-06-26 23:40:20|100.07|98.77|100.04|98.74|100.07|98.77|100.03|98.73|10
1656286830000|2022-06-26 23:40:30|100.05|98.75|100.05|98.75|100.05|98.75|100.04|98.74|3
1656286840000|2022-06-26 23:40:40|100.04|98.74|100.04|98.74|100.04|98.74|100.03|98.73|3
1656286850000|2022-06-26 23:40:50|100.05|98.75|100.04|98.74|100.05|98.75|100.02|98.72|7
1656286860000|2022-06-26 23:41:00|100.03|98.73|100.01|98.71|100.03|98.73|99.96|98.66|8
1656286870000|2022-06-26 23:41:10|99.97|98.67|99.96|98.66|99.98|98.68|99.96|98.66|6
1656286880000|2022-06-26 23:41:20|99.97|98.67|99.98|98.68|99.98|98.68|99.97|98.67|2
1656286890000|2022-06-26 23:41:30|99.99|98.69|99.95|98.65|100|98.7|99.95|98.65|3
1656286900000|2022-06-26 23:41:40|99.97|98.67|100.07|98.77|100.09|98.79|99.97|98.67|8
1656286910000|2022-06-26 23:41:50|100.06|98.76|100.05|98.75|100.06|98.76|100.04|98.74|4
1656286920000|2022-06-26 23:42:00|100.04|98.74|99.99|98.69|100.04|98.74|99.97|98.67|9
1656286930000|2022-06-26 23:42:10|99.97|98.67|99.94|98.64|99.97|98.67|99.9|98.6|5
1656286940000|2022-06-26 23:42:20|99.95|98.65|99.85|98.55|99.95|98.65|99.84|98.54|17
1656286950000|2022-06-26 23:42:30|99.84|98.54|99.81|98.51|99.84|98.54|99.75|98.45|13
1656286960000|2022-06-26 23:42:40|99.78|98.48|99.82|98.52|99.83|98.53|99.76|98.46|10
1656286970000|2022-06-26 23:42:50|99.83|98.53|99.75|98.45|99.83|98.53|99.75|98.45|9
1656286980000|2022-06-26 23:43:00|99.79|98.49|99.75|98.45|99.79|98.49|99.74|98.44|9
1656286990000|2022-06-26 23:43:10|99.78|98.48|99.77|98.47|99.78|98.48|99.74|98.44|7
1656287000000|2022-06-26 23:43:20|99.76|98.46|99.84|98.54|99.84|98.54|99.74|98.44|12
1656287010000|2022-06-26 23:43:30|99.83|98.53|99.83|98.53|99.83|98.53|99.76|98.46|6
1656287020000|2022-06-26 23:43:40|99.82|98.52|99.77|98.47|99.82|98.52|99.75|98.45|10
1656287030000|2022-06-26 23:43:50|99.74|98.44|99.59|98.29|99.74|98.44|99.51|98.21|23
1656287040000|2022-06-26 23:44:00|99.6|98.3|99.54|98.24|99.61|98.31|99.54|98.24|9
1656287050000|2022-06-26 23:44:10|99.56|98.26|99.65|98.35|99.65|98.35|99.56|98.26|7
1656287060000|2022-06-26 23:44:20|99.7|98.4|99.83|98.53|99.86|98.56|99.7|98.4|11
1656287070000|2022-06-26 23:44:30|99.8|98.5|99.76|98.46|99.84|98.54|99.76|98.46|13
1656287080000|2022-06-26 23:44:40|99.77|98.47|99.73|98.43|99.77|98.47|99.68|98.38|13
1656287090000|2022-06-26 23:44:50|99.72|98.42|99.72|98.42|99.74|98.44|99.7|98.4|11
1656287100000|2022-06-26 23:45:00|99.71|98.41|99.56|98.26|99.71|98.41|99.55|98.25|10
1656287110000|2022-06-26 23:45:10|99.55|98.25|99.55|98.25|99.55|98.25|99.55|98.25|1
1656287120000|2022-06-26 23:45:20|99.54|98.24|99.59|98.29|99.6|98.3|99.54|98.24|9
1656287130000|2022-06-26 23:45:30|99.6|98.3|99.84|98.54|99.84|98.54|99.6|98.3|9
1656287140000|2022-06-26 23:45:40|99.79|98.49|99.84|98.54|99.84|98.54|99.79|98.49|3
1656287150000|2022-06-26 23:45:50|99.83|98.53|99.78|98.48|99.84|98.54|99.77|98.47|12
1656287160000|2022-06-26 23:46:00|99.83|98.53|99.83|98.53|99.83|98.53|99.83|98.53|1
1656287170000|2022-06-26 23:46:10|99.78|98.48|99.8|98.5|99.83|98.53|99.77|98.47|8
1656287180000|2022-06-26 23:46:20|99.76|98.46|99.77|98.47|99.79|98.49|99.76|98.46|7
1656287200000|2022-06-26 23:46:40|99.76|98.46|99.79|98.49|99.79|98.49|99.76|98.46|2
1656287210000|2022-06-26 23:46:50|99.76|98.46|99.82|98.52|99.83|98.53|99.76|98.46|5
1656287220000|2022-06-26 23:47:00|99.78|98.48|99.74|98.44|99.81|98.51|99.74|98.44|7
1656287230000|2022-06-26 23:47:10|99.75|98.45|99.79|98.49|99.84|98.54|99.75|98.45|7
1656287240000|2022-06-26 23:47:20|99.78|98.48|99.84|98.54|99.84|98.54|99.77|98.47|9
1656287250000|2022-06-26 23:47:30|99.79|98.49|99.77|98.47|99.84|98.54|99.77|98.47|5
1656287260000|2022-06-26 23:47:40|99.79|98.49|99.78|98.48|99.81|98.51|99.77|98.47|7
1656287270000|2022-06-26 23:47:50|99.77|98.47|99.75|98.45|99.77|98.47|99.75|98.45|3
1656287280000|2022-06-26 23:48:00|99.78|98.48|99.76|98.46|99.79|98.49|99.75|98.45|9
1656287290000|2022-06-26 23:48:10|99.79|98.49|99.75|98.45|99.79|98.49|99.75|98.45|4
1656287300000|2022-06-26 23:48:20|99.77|98.47|99.75|98.45|99.77|98.47|99.75|98.45|6
1656287320000|2022-06-26 23:48:40|99.76|98.46|99.78|98.48|99.78|98.48|99.75|98.45|3
1656287330000|2022-06-26 23:48:50|99.8|98.5|99.94|98.64|99.94|98.64|99.8|98.5|14
1656287340000|2022-06-26 23:49:00|99.89|98.59|99.87|98.57|99.92|98.62|99.86|98.56|8
1656287350000|2022-06-26 23:49:10|99.86|98.56|99.85|98.55|99.87|98.57|99.85|98.55|8
1656287360000|2022-06-26 23:49:20|99.87|98.57|99.94|98.64|99.94|98.64|99.87|98.57|6
1656287370000|2022-06-26 23:49:30|99.93|98.63|99.88|98.58|99.93|98.63|99.88|98.58|2
1656287380000|2022-06-26 23:49:40|99.87|98.57|99.88|98.58|99.93|98.63|99.87|98.57|5
1656287390000|2022-06-26 23:49:50|99.89|98.59|99.86|98.56|99.93|98.63|99.86|98.56|5
1656287400000|2022-06-26 23:50:00|99.87|98.57|99.84|98.54|99.9|98.6|99.84|98.54|8
1656287420000|2022-06-26 23:50:20|99.85|98.55|99.86|98.56|99.9|98.6|99.85|98.55|7
1656287430000|2022-06-26 23:50:30|99.85|98.55|99.84|98.54|99.88|98.58|99.84|98.54|5
1656287440000|2022-06-26 23:50:40|99.8|98.5|99.78|98.48|99.85|98.55|99.78|98.48|4
1656287450000|2022-06-26 23:50:50|99.79|98.49|99.78|98.48|99.84|98.54|99.78|98.48|8
1656287460000|2022-06-26 23:51:00|99.77|98.47|99.77|98.47|99.79|98.49|99.76|98.46|9
1656287480000|2022-06-26 23:51:20|99.8|98.5|99.75|98.45|99.8|98.5|99.75|98.45|3
1656287490000|2022-06-26 23:51:30|99.76|98.46|99.76|98.46|99.78|98.48|99.75|98.45|5
1656287500000|2022-06-26 23:51:40|99.75|98.45|99.77|98.47|99.77|98.47|99.75|98.45|3
1656287510000|2022-06-26 23:51:50|99.78|98.48|99.76|98.46|99.81|98.51|99.76|98.46|5
1656287520000|2022-06-26 23:52:00|99.77|98.47|99.8|98.5|99.8|98.5|99.76|98.46|6
1656287530000|2022-06-26 23:52:10|99.81|98.51|99.84|98.54|99.85|98.55|99.81|98.51|3
1656287540000|2022-06-26 23:52:20|99.86|98.56|99.79|98.49|99.86|98.56|99.79|98.49|4
1656287560000|2022-06-26 23:52:40|99.82|98.52|99.82|98.52|99.86|98.56|99.79|98.49|10
1656287570000|2022-06-26 23:52:50|99.84|98.54|99.73|98.43|99.84|98.54|99.72|98.42|10
1656287580000|2022-06-26 23:53:00|99.72|98.42|99.57|98.27|99.72|98.42|99.56|98.26|13
1656287590000|2022-06-26 23:53:10|99.55|98.25|99.57|98.27|99.57|98.27|99.55|98.25|6
1656287600000|2022-06-26 23:53:20|99.56|98.26|99.66|98.36|99.66|98.36|99.56|98.26|7
1656287610000|2022-06-26 23:53:30|99.67|98.37|99.77|98.47|99.78|98.48|99.67|98.37|7
1656287620000|2022-06-26 23:53:40|99.76|98.46|99.75|98.45|99.77|98.47|99.75|98.45|6
1656287640000|2022-06-26 23:54:00|99.76|98.46|99.75|98.45|99.78|98.48|99.75|98.45|3
1656287650000|2022-06-26 23:54:10|99.77|98.47|99.76|98.46|99.77|98.47|99.75|98.45|3
1656287660000|2022-06-26 23:54:20|99.75|98.45|99.75|98.45|99.78|98.48|99.75|98.45|6
1656287670000|2022-06-26 23:54:30|99.77|98.47|99.69|98.39|99.77|98.47|99.69|98.39|6
1656287680000|2022-06-26 23:54:40|99.7|98.4|99.76|98.46|99.76|98.46|99.7|98.4|5
1656287690000|2022-06-26 23:54:50|99.75|98.45|99.71|98.41|99.76|98.46|99.71|98.41|5
1656287700000|2022-06-26 23:55:00|99.7|98.4|99.69|98.39|99.7|98.4|99.69|98.39|2
1656287710000|2022-06-26 23:55:10|99.7|98.4|99.69|98.39|99.7|98.4|99.69|98.39|2
1656287720000|2022-06-26 23:55:20|99.7|98.4|99.7|98.4|99.7|98.4|99.7|98.4|1
1656287750000|2022-06-26 23:55:50|99.69|98.39|99.7|98.4|99.7|98.4|99.69|98.39|2
1656287760000|2022-06-26 23:56:00|99.69|98.39|99.69|98.39|99.69|98.39|99.69|98.39|1
1656287770000|2022-06-26 23:56:10|99.7|98.4|99.55|98.25|99.7|98.4|99.55|98.25|6
1656287780000|2022-06-26 23:56:20|99.59|98.29|99.48|98.18|99.59|98.29|99.48|98.18|12
1656287790000|2022-06-26 23:56:30|99.46|98.16|99.45|98.15|99.46|98.16|99.45|98.15|2
1656287800000|2022-06-26 23:56:40|99.44|98.14|99.4|98.1|99.44|98.14|99.37|98.07|8
1656287810000|2022-06-26 23:56:50|99.41|98.11|99.56|98.26|99.56|98.26|99.41|98.11|6
1656287820000|2022-06-26 23:57:00|99.55|98.25|99.47|98.17|99.55|98.25|99.46|98.16|9
1656287830000|2022-06-26 23:57:10|99.46|98.16|99.36|98.06|99.46|98.16|99.36|98.06|7
1656287840000|2022-06-26 23:57:20|99.35|98.05|99.39|98.09|99.39|98.09|99.35|98.05|3
1656287850000|2022-06-26 23:57:30|99.38|98.08|99.35|98.05|99.39|98.09|99.35|98.05|6
1656287860000|2022-06-26 23:57:40|99.36|98.06|99.52|98.22|99.53|98.23|99.35|98.05|13
1656287870000|2022-06-26 23:57:50|99.56|98.26|99.71|98.41|99.73|98.43|99.56|98.26|12
1656287880000|2022-06-26 23:58:00|99.72|98.42|99.71|98.41|99.72|98.42|99.71|98.41|6
1656287890000|2022-06-26 23:58:10|99.72|98.42|99.67|98.37|99.73|98.43|99.67|98.37|5
1656287900000|2022-06-26 23:58:20|99.69|98.39|99.71|98.41|99.71|98.41|99.69|98.39|3
1656287920000|2022-06-26 23:58:40|99.7|98.4|99.7|98.4|99.7|98.4|99.7|98.4|1
1656287940000|2022-06-26 23:59:00|99.72|98.42|99.57|98.27|99.72|98.42|99.57|98.27|10
1656287950000|2022-06-26 23:59:10|99.56|98.26|99.62|98.32|99.62|98.32|99.52|98.22|9
1656287960000|2022-06-26 23:59:20|99.61|98.31|99.56|98.26|99.61|98.31|99.56|98.26|5
1656287980000|2022-06-26 23:59:40|99.57|98.27|99.61|98.31|99.61|98.31|99.57|98.27|3
1656287990000|2022-06-26 23:59:50|99.6|98.3|99.58|98.28|99.6|98.3|99.57|98.27|7
1656288000000|2022-06-27 00:00:00|99.59|98.29|99.56|98.26|99.59|98.29|99.56|98.26|4
1656288010000|2022-06-27 00:00:10|99.57|98.27|99.56|98.26|99.57|98.27|99.55|98.25|4
1656288020000|2022-06-27 00:00:20|99.55|98.25|99.47|98.17|99.55|98.25|99.46|98.16|10
1656288030000|2022-06-27 00:00:30|99.46|98.16|99.51|98.21|99.51|98.21|99.46|98.16|4
1656288040000|2022-06-27 00:00:40|99.55|98.25|99.55|98.25|99.55|98.25|99.55|98.25|1
1656288050000|2022-06-27 00:00:50|99.48|98.18|99.54|98.24|99.55|98.25|99.48|98.18|6
1656288070000|2022-06-27 00:01:10|99.55|98.25|99.61|98.31|99.61|98.31|99.55|98.25|8
1656288080000|2022-06-27 00:01:20|99.62|98.32|99.65|98.35|99.65|98.35|99.62|98.32|3
1656288090000|2022-06-27 00:01:30|99.69|98.39|99.76|98.46|99.81|98.51|99.69|98.39|10
1656288100000|2022-06-27 00:01:40|99.77|98.47|99.95|98.65|99.95|98.65|99.77|98.47|9
1656288110000|2022-06-27 00:01:50|99.94|98.64|99.87|98.57|99.94|98.64|99.87|98.57|7
1656288120000|2022-06-27 00:02:00|99.86|98.56|99.87|98.57|99.88|98.58|99.86|98.56|5
1656288130000|2022-06-27 00:02:10|99.85|98.55|99.79|98.49|99.85|98.55|99.76|98.46|10
1656288140000|2022-06-27 00:02:20|99.78|98.48|99.76|98.46|99.78|98.48|99.73|98.43|9
1656288150000|2022-06-27 00:02:30|99.75|98.45|99.66|98.36|99.77|98.47|99.66|98.36|9
1656288160000|2022-06-27 00:02:40|99.65|98.35|99.53|98.23|99.65|98.35|99.53|98.23|13
1656288170000|2022-06-27 00:02:50|99.54|98.24|99.45|98.15|99.55|98.25|99.45|98.15|14
1656288180000|2022-06-27 00:03:00|99.44|98.14|99.43|98.13|99.45|98.15|99.39|98.09|12
1656288190000|2022-06-27 00:03:10|99.42|98.12|99.44|98.14|99.44|98.14|99.42|98.12|2
1656288200000|2022-06-27 00:03:20|99.45|98.15|99.37|98.07|99.45|98.15|99.35|98.05|10
1656288210000|2022-06-27 00:03:30|99.36|98.06|99.36|98.06|99.38|98.08|99.36|98.06|4
1656288220000|2022-06-27 00:03:40|99.35|98.05|99.34|98.04|99.36|98.06|99.34|98.04|4
1656288230000|2022-06-27 00:03:50|99.33|98.03|99.41|98.11|99.41|98.11|99.27|97.97|12
1656288240000|2022-06-27 00:04:00|99.4|98.1|99.49|98.19|99.49|98.19|99.4|98.1|10
1656288250000|2022-06-27 00:04:10|99.51|98.21|99.76|98.46|99.76|98.46|99.51|98.21|14
1656288260000|2022-06-27 00:04:20|99.77|98.47|99.84|98.54|99.85|98.55|99.71|98.41|9
1656288270000|2022-06-27 00:04:30|99.83|98.53|99.85|98.55|99.85|98.55|99.8|98.5|10
1656288280000|2022-06-27 00:04:40|99.84|98.54|99.75|98.45|99.84|98.54|99.74|98.44|16
1656288290000|2022-06-27 00:04:50|99.76|98.46|99.77|98.47|99.81|98.51|99.76|98.46|9
1656288300000|2022-06-27 00:05:00|99.76|98.46|99.85|98.55|99.87|98.57|99.65|98.35|17
1656288310000|2022-06-27 00:05:10|99.84|98.54|99.86|98.56|99.87|98.57|99.78|98.48|12
1656288320000|2022-06-27 00:05:20|99.87|98.57|100.04|98.74|100.04|98.74|99.87|98.57|12
1656288330000|2022-06-27 00:05:30|100.05|98.75|100.06|98.76|100.09|98.79|100.01|98.71|15
1656288340000|2022-06-27 00:05:40|100.09|98.79|100.06|98.76|100.1|98.8|100.06|98.76|6
1656288350000|2022-06-27 00:05:50|100.05|98.75|100.16|98.86|100.17|98.87|100.05|98.75|8
1656288360000|2022-06-27 00:06:00|100.15|98.85|100.08|98.78|100.15|98.85|100.07|98.77|13
1656288370000|2022-06-27 00:06:10|100.07|98.77|100|98.7|100.07|98.77|100|98.7|7
1656288380000|2022-06-27 00:06:20|100.03|98.73|99.97|98.67|100.03|98.73|99.96|98.66|9
1656288390000|2022-06-27 00:06:30|99.96|98.66|99.97|98.67|100.03|98.73|99.96|98.66|9
1656288400000|2022-06-27 00:06:40|99.96|98.66|100.05|98.75|100.05|98.75|99.96|98.66|5
1656288410000|2022-06-27 00:06:50|100.04|98.74|99.96|98.66|100.05|98.75|99.96|98.66|12
1656288420000|2022-06-27 00:07:00|99.97|98.67|99.98|98.68|99.98|98.68|99.95|98.65|8
1656288430000|2022-06-27 00:07:10|99.97|98.67|100.05|98.75|100.05|98.75|99.97|98.67|11
1656288440000|2022-06-27 00:07:20|100.04|98.74|99.97|98.67|100.05|98.75|99.94|98.64|12
1656288450000|2022-06-27 00:07:30|100|98.7|99.99|98.69|100.04|98.74|99.99|98.69|4
1656288460000|2022-06-27 00:07:40|99.98|98.68|99.97|98.67|100.01|98.71|99.97|98.67|3
1656288470000|2022-06-27 00:07:50|99.99|98.69|100.11|98.81|100.11|98.81|99.99|98.69|10
1656288480000|2022-06-27 00:08:00|100.1|98.8|100.06|98.76|100.1|98.8|100.06|98.76|5
1656288490000|2022-06-27 00:08:10|100.07|98.77|100.07|98.77|100.08|98.78|100.06|98.76|5
1656288500000|2022-06-27 00:08:20|100.08|98.78|100.08|98.78|100.08|98.78|100.08|98.78|1
1656288510000|2022-06-27 00:08:30|100.06|98.76|100.07|98.77|100.07|98.77|100.06|98.76|2
1656288520000|2022-06-27 00:08:40|100.09|98.79|100.08|98.78|100.12|98.82|100.07|98.77|7
1656288530000|2022-06-27 00:08:50|100.1|98.8|100.15|98.85|100.15|98.85|100.1|98.8|3
1656288540000|2022-06-27 00:09:00|100.17|98.87|100.17|98.87|100.17|98.87|100.15|98.85|4
1656288550000|2022-06-27 00:09:10|100.16|98.86|100.09|98.79|100.16|98.86|100.09|98.79|6
1656288560000|2022-06-27 00:09:20|100.08|98.78|100.08|98.78|100.09|98.79|100.05|98.75|6
1656288570000|2022-06-27 00:09:30|100.07|98.77|100.08|98.78|100.1|98.8|100.07|98.77|3
1656288580000|2022-06-27 00:09:40|100.13|98.83|100.17|98.87|100.17|98.87|100.13|98.83|6
1656288590000|2022-06-27 00:09:50|100.16|98.86|100.16|98.86|100.16|98.86|100.16|98.86|1
1656288600000|2022-06-27 00:10:00|100.15|98.85|100.15|98.85|100.15|98.85|100.15|98.85|1
1656288610000|2022-06-27 00:10:10|100.19|98.89|100.16|98.86|100.24|98.94|100.16|98.86|6
1656288620000|2022-06-27 00:10:20|100.15|98.85|100.15|98.85|100.15|98.85|100.15|98.85|1
1656288640000|2022-06-27 00:10:40|100.14|98.84|100.14|98.84|100.14|98.84|100.14|98.84|1
1656288650000|2022-06-27 00:10:50|100.09|98.79|100.08|98.78|100.09|98.79|100.06|98.76|5
1656288660000|2022-06-27 00:11:00|100.06|98.76|100.05|98.75|100.06|98.76|100.05|98.75|2
1656288670000|2022-06-27 00:11:10|100.06|98.76|99.97|98.67|100.06|98.76|99.97|98.67|5
1656288680000|2022-06-27 00:11:20|99.98|98.68|99.96|98.66|99.98|98.68|99.96|98.66|2
1656288690000|2022-06-27 00:11:30|99.94|98.64|100.01|98.71|100.05|98.75|99.94|98.64|7
1656288710000|2022-06-27 00:11:50|100.02|98.72|100.08|98.78|100.09|98.79|100.02|98.72|5
1656288720000|2022-06-27 00:12:00|100.07|98.77|100.05|98.75|100.08|98.78|100.05|98.75|4
1656288730000|2022-06-27 00:12:10|100.07|98.77|100.15|98.85|100.15|98.85|100.05|98.75|7
1656288750000|2022-06-27 00:12:30|100.14|98.84|100.15|98.85|100.15|98.85|100.14|98.84|2
1656288760000|2022-06-27 00:12:40|100.09|98.79|100.05|98.75|100.09|98.79|100.05|98.75|5
1656288770000|2022-06-27 00:12:50|100.06|98.76|99.87|98.57|100.08|98.78|99.87|98.57|15
1656288780000|2022-06-27 00:13:00|99.88|98.58|99.76|98.46|99.88|98.58|99.76|98.46|12
1656288790000|2022-06-27 00:13:10|99.79|98.49|99.76|98.46|99.79|98.49|99.76|98.46|4
1656288800000|2022-06-27 00:13:20|99.77|98.47|99.94|98.64|99.95|98.65|99.76|98.46|14
1656288810000|2022-06-27 00:13:30|99.95|98.65|100.1|98.8|100.14|98.84|99.95|98.65|13
1656288820000|2022-06-27 00:13:40|100.12|98.82|100.19|98.89|100.26|98.96|100.12|98.82|12
1656288830000|2022-06-27 00:13:50|100.15|98.85|100.08|98.78|100.15|98.85|100.08|98.78|15
1656288840000|2022-06-27 00:14:00|100.07|98.77|99.97|98.67|100.07|98.77|99.97|98.67|19
1656288850000|2022-06-27 00:14:10|99.98|98.68|99.99|98.69|100.05|98.75|99.98|98.68|7
1656288860000|2022-06-27 00:14:20|100|98.7|100.05|98.75|100.07|98.77|100|98.7|5
1656288870000|2022-06-27 00:14:30|100.04|98.74|99.95|98.65|100.05|98.75|99.91|98.61|13
1656288880000|2022-06-27 00:14:40|99.96|98.66|99.95|98.65|99.96|98.66|99.95|98.65|2
1656288900000|2022-06-27 00:15:00|99.96|98.66|99.86|98.56|99.96|98.66|99.86|98.56|10
1656288920000|2022-06-27 00:15:20|99.88|98.58|99.86|98.56|99.88|98.58|99.86|98.56|4
1656288930000|2022-06-27 00:15:30|99.91|98.61|99.99|98.69|100.06|98.76|99.86|98.56|14
1656288940000|2022-06-27 00:15:40|99.98|98.68|99.92|98.62|99.99|98.69|99.92|98.62|12
1656288950000|2022-06-27 00:15:50|99.91|98.61|99.95|98.65|99.95|98.65|99.9|98.6|5
1656288960000|2022-06-27 00:16:00|99.96|98.66|99.96|98.66|99.97|98.67|99.94|98.64|7
1656288970000|2022-06-27 00:16:10|99.98|98.68|100.04|98.74|100.05|98.75|99.95|98.65|5
1656288980000|2022-06-27 00:16:20|100.07|98.77|100.05|98.75|100.07|98.77|100.04|98.74|3
1656288990000|2022-06-27 00:16:30|100.06|98.76|99.99|98.69|100.06|98.76|99.99|98.69|10
1656289000000|2022-06-27 00:16:40|99.98|98.68|99.97|98.67|100.01|98.71|99.97|98.67|5
1656289010000|2022-06-27 00:16:50|100.01|98.71|99.98|98.68|100.05|98.75|99.98|98.68|6
1656289020000|2022-06-27 00:17:00|99.97|98.67|99.96|98.66|100.01|98.71|99.96|98.66|4
1656289030000|2022-06-27 00:17:10|99.95|98.65|99.94|98.64|99.95|98.65|99.88|98.58|7
1656289040000|2022-06-27 00:17:20|99.93|98.63|99.95|98.65|99.96|98.66|99.93|98.63|7
1656289050000|2022-06-27 00:17:30|99.94|98.64|99.9|98.6|99.94|98.64|99.88|98.58|4
1656289060000|2022-06-27 00:17:40|99.92|98.62|99.94|98.64|99.96|98.66|99.92|98.62|6
1656289080000|2022-06-27 00:18:00|99.93|98.63|99.84|98.54|99.93|98.63|99.78|98.48|12
1656289090000|2022-06-27 00:18:10|99.86|98.56|99.81|98.51|99.86|98.56|99.81|98.51|3
1656289100000|2022-06-27 00:18:20|99.82|98.52|99.86|98.56|99.86|98.56|99.79|98.49|7
1656289110000|2022-06-27 00:18:30|99.84|98.54|99.84|98.54|99.84|98.54|99.84|98.54|1
1656289120000|2022-06-27 00:18:40|99.86|98.56|100.03|98.73|100.04|98.74|99.85|98.55|11
1656289130000|2022-06-27 00:18:50|99.99|98.69|99.98|98.68|99.99|98.69|99.96|98.66|6
1656289140000|2022-06-27 00:19:00|99.96|98.66|99.94|98.64|99.99|98.69|99.94|98.64|5
1656289150000|2022-06-27 00:19:10|99.89|98.59|99.94|98.64|99.96|98.66|99.88|98.58|8
1656289160000|2022-06-27 00:19:20|99.95|98.65|99.95|98.65|99.95|98.65|99.94|98.64|5
1656289170000|2022-06-27 00:19:30|99.99|98.69|100.07|98.77|100.09|98.79|99.99|98.69|9
1656289180000|2022-06-27 00:19:40|100.08|98.78|99.97|98.67|100.08|98.78|99.96|98.66|12
1656289190000|2022-06-27 00:19:50|99.96|98.66|99.96|98.66|99.96|98.66|99.96|98.66|1
1656289200000|2022-06-27 00:20:00|100|98.7|99.95|98.65|100|98.7|99.95|98.65|3
1656289210000|2022-06-27 00:20:10|99.94|98.64|99.94|98.64|99.94|98.64|99.94|98.64|1
1656289220000|2022-06-27 00:20:20|99.95|98.65|99.95|98.65|99.95|98.65|99.95|98.65|1
1656289230000|2022-06-27 00:20:30|99.98|98.68|99.94|98.64|99.98|98.68|99.94|98.64|4
1656289240000|2022-06-27 00:20:40|99.95|98.65|99.95|98.65|99.98|98.68|99.95|98.65|3
1656289250000|2022-06-27 00:20:50|99.97|98.67|99.95|98.65|99.97|98.67|99.95|98.65|2
1656289260000|2022-06-27 00:21:00|99.96|98.66|99.98|98.68|100.05|98.75|99.96|98.66|8
1656289270000|2022-06-27 00:21:10|100.03|98.73|100.07|98.77|100.07|98.77|99.97|98.67|8
1656289280000|2022-06-27 00:21:20|100.06|98.76|100.07|98.77|100.12|98.82|100.06|98.76|8
1656289300000|2022-06-27 00:21:40|100.06|98.76|100.07|98.77|100.15|98.85|100.05|98.75|12
1656289310000|2022-06-27 00:21:50|100.08|98.78|100.07|98.77|100.08|98.78|100.07|98.77|2
1656289320000|2022-06-27 00:22:00|100.08|98.78|100.11|98.81|100.15|98.85|100.08|98.78|10
1656289330000|2022-06-27 00:22:10|100.15|98.85|100.15|98.85|100.16|98.86|100.15|98.85|3
1656289350000|2022-06-27 00:22:30|100.16|98.86|100.15|98.85|100.22|98.92|100.15|98.85|9
1656289370000|2022-06-27 00:22:50|100.2|98.9|100.25|98.95|100.25|98.95|100.2|98.9|3
1656289380000|2022-06-27 00:23:00|100.28|98.98|100.31|99.01|100.38|99.08|100.25|98.95|15
1656289390000|2022-06-27 00:23:10|100.34|99.04|100.39|99.09|100.41|99.11|100.34|99.04|9
1656289400000|2022-06-27 00:23:20|100.38|99.08|100.47|99.17|100.47|99.17|100.38|99.08|7
1656289410000|2022-06-27 00:23:30|100.46|99.16|100.38|99.08|100.46|99.16|100.38|99.08|5
1656289420000|2022-06-27 00:23:40|100.37|99.07|100.44|99.14|100.44|99.14|100.37|99.07|5
1656289430000|2022-06-27 00:23:50|100.45|99.15|100.36|99.06|100.45|99.15|100.36|99.06|10
1656289440000|2022-06-27 00:24:00|100.37|99.07|100.36|99.06|100.37|99.07|100.36|99.06|2
1656289450000|2022-06-27 00:24:10|100.35|99.05|100.31|99.01|100.35|99.05|100.29|98.99|4
1656289460000|2022-06-27 00:24:20|100.29|98.99|100.35|99.05|100.35|99.05|100.28|98.98|7
1656289480000|2022-06-27 00:24:40|100.37|99.07|100.38|99.08|100.39|99.09|100.35|99.05|4
1656289490000|2022-06-27 00:24:50|100.37|99.07|100.39|99.09|100.44|99.14|100.36|99.06|9
1656289500000|2022-06-27 00:25:00|100.45|99.15|100.45|99.15|100.45|99.15|100.38|99.08|13
1656289510000|2022-06-27 00:25:10|100.44|99.14|100.4|99.1|100.44|99.14|100.39|99.09|3
1656289520000|2022-06-27 00:25:20|100.45|99.15|100.44|99.14|100.45|99.15|100.44|99.14|2
1656289530000|2022-06-27 00:25:30|100.39|99.09|100.44|99.14|100.45|99.15|100.38|99.08|8
1656289540000|2022-06-27 00:25:40|100.38|99.08|100.29|98.99|100.38|99.08|100.29|98.99|7
1656289550000|2022-06-27 00:25:50|100.28|98.98|100.29|98.99|100.33|99.03|100.26|98.96|8
1656289560000|2022-06-27 00:26:00|100.27|98.97|100.26|98.96|100.27|98.97|100.26|98.96|4
1656289570000|2022-06-27 00:26:10|100.25|98.95|100.25|98.95|100.25|98.95|100.18|98.88|7
1656289580000|2022-06-27 00:26:20|100.26|98.96|100.16|98.86|100.26|98.96|100.16|98.86|6
1656289590000|2022-06-27 00:26:30|100.15|98.85|100.19|98.89|100.2|98.9|100.15|98.85|7
1656289600000|2022-06-27 00:26:40|100.18|98.88|100.16|98.86|100.18|98.88|100.16|98.86|3
1656289610000|2022-06-27 00:26:50|100.17|98.87|100.18|98.88|100.19|98.89|100.17|98.87|3
1656289620000|2022-06-27 00:27:00|100.17|98.87|100.17|98.87|100.2|98.9|100.17|98.87|3
1656289630000|2022-06-27 00:27:10|100.21|98.91|100.17|98.87|100.21|98.91|100.17|98.87|2
1656289640000|2022-06-27 00:27:20|100.19|98.89|100.25|98.95|100.25|98.95|100.17|98.87|5
1656289650000|2022-06-27 00:27:30|100.27|98.97|100.25|98.95|100.27|98.97|100.25|98.95|3
1656289660000|2022-06-27 00:27:40|100.24|98.94|100.22|98.92|100.24|98.94|100.19|98.89|4
1656289670000|2022-06-27 00:27:50|100.23|98.93|100.24|98.94|100.25|98.95|100.23|98.93|6
1656289680000|2022-06-27 00:28:00|100.19|98.89|100.24|98.94|100.24|98.94|100.19|98.89|3
1656289700000|2022-06-27 00:28:20|100.21|98.91|100.24|98.94|100.24|98.94|100.21|98.91|2
1656289730000|2022-06-27 00:28:50|100.25|98.95|100.28|98.98|100.28|98.98|100.24|98.94|3
1656289740000|2022-06-27 00:29:00|100.3|99|100.28|98.98|100.3|99|100.28|98.98|2
1656289750000|2022-06-27 00:29:10|100.29|98.99|100.36|99.06|100.36|99.06|100.28|98.98|6
1656289760000|2022-06-27 00:29:20|100.35|99.05|100.4|99.1|100.4|99.1|100.35|99.05|5
1656289770000|2022-06-27 00:29:30|100.39|99.09|100.36|99.06|100.44|99.14|100.36|99.06|5
1656289780000|2022-06-27 00:29:40|100.35|99.05|100.35|99.05|100.35|99.05|100.35|99.05|1
1656289790000|2022-06-27 00:29:50|100.29|98.99|100.25|98.95|100.29|98.99|100.25|98.95|5
1656289800000|2022-06-27 00:30:00|100.28|98.98|100.19|98.89|100.28|98.98|100.19|98.89|7
1656289810000|2022-06-27 00:30:10|100.23|98.93|100.32|99.02|100.32|99.02|100.23|98.93|6
1656289820000|2022-06-27 00:30:20|100.34|99.04|100.38|99.08|100.4|99.1|100.34|99.04|8
1656289830000|2022-06-27 00:30:30|100.42|99.12|100.36|99.06|100.42|99.12|100.36|99.06|3
1656289840000|2022-06-27 00:30:40|100.38|99.08|100.38|99.08|100.38|99.08|100.36|99.06|3
1656289850000|2022-06-27 00:30:50|100.41|99.11|100.39|99.09|100.41|99.11|100.39|99.09|2
1656289860000|2022-06-27 00:31:00|100.38|99.08|100.39|99.09|100.43|99.13|100.38|99.08|4
1656289870000|2022-06-27 00:31:10|100.38|99.08|100.45|99.15|100.46|99.16|100.38|99.08|6
1656289880000|2022-06-27 00:31:20|100.46|99.16|100.46|99.16|100.46|99.16|100.45|99.15|3
1656289890000|2022-06-27 00:31:30|100.45|99.15|100.38|99.08|100.47|99.17|100.38|99.08|5
1656289900000|2022-06-27 00:31:40|100.39|99.09|100.35|99.05|100.43|99.13|100.35|99.05|4
1656289920000|2022-06-27 00:32:00|100.34|99.04|100.28|98.98|100.34|99.04|100.28|98.98|2
1656289930000|2022-06-27 00:32:10|100.29|98.99|100.34|99.04|100.34|99.04|100.29|98.99|3
1656289940000|2022-06-27 00:32:20|100.35|99.05|100.35|99.05|100.36|99.06|100.34|99.04|4
1656289950000|2022-06-27 00:32:30|100.37|99.07|100.37|99.07|100.39|99.09|100.37|99.07|3
1656289960000|2022-06-27 00:32:40|100.38|99.08|100.38|99.08|100.38|99.08|100.38|99.08|1
1656289970000|2022-06-27 00:32:50|100.37|99.07|100.37|99.07|100.37|99.07|100.37|99.07|1
1656289980000|2022-06-27 00:33:00|100.38|99.08|100.37|99.07|100.39|99.09|100.36|99.06|5
1656290000000|2022-06-27 00:33:20|100.39|99.09|100.45|99.15|100.46|99.16|100.39|99.09|5
1656290010000|2022-06-27 00:33:30|100.44|99.14|100.55|99.25|100.55|99.25|100.44|99.14|11
1656290020000|2022-06-27 00:33:40|100.56|99.26|100.64|99.34|100.64|99.34|100.56|99.26|8
1656290030000|2022-06-27 00:33:50|100.59|99.29|100.5|99.2|100.61|99.31|100.5|99.2|6
1656290040000|2022-06-27 00:34:00|100.49|99.19|100.57|99.27|100.58|99.28|100.49|99.19|6
1656290050000|2022-06-27 00:34:10|100.56|99.26|100.55|99.25|100.56|99.26|100.55|99.25|2
1656290060000|2022-06-27 00:34:20|100.56|99.26|100.56|99.26|100.56|99.26|100.56|99.26|1
1656290070000|2022-06-27 00:34:30|100.55|99.25|100.54|99.24|100.55|99.25|100.54|99.24|2
1656290080000|2022-06-27 00:34:40|100.51|99.21|100.52|99.22|100.52|99.22|100.49|99.19|3
1656290090000|2022-06-27 00:34:50|100.49|99.19|100.38|99.08|100.49|99.19|100.38|99.08|11
1656290100000|2022-06-27 00:35:00|100.39|99.09|100.45|99.15|100.47|99.17|100.38|99.08|9
1656290110000|2022-06-27 00:35:10|100.47|99.17|100.46|99.16|100.47|99.17|100.46|99.16|2
1656290120000|2022-06-27 00:35:20|100.45|99.15|100.45|99.15|100.45|99.15|100.45|99.15|1
1656290130000|2022-06-27 00:35:30|100.46|99.16|100.47|99.17|100.47|99.17|100.45|99.15|4
1656290140000|2022-06-27 00:35:40|100.48|99.18|100.55|99.25|100.55|99.25|100.48|99.18|9
1656290150000|2022-06-27 00:35:50|100.54|99.24|100.54|99.24|100.55|99.25|100.49|99.19|5
1656290160000|2022-06-27 00:36:00|100.53|99.23|100.48|99.18|100.53|99.23|100.48|99.18|4
1656290170000|2022-06-27 00:36:10|100.5|99.2|100.54|99.24|100.55|99.25|100.5|99.2|6
1656290180000|2022-06-27 00:36:20|100.55|99.25|100.5|99.2|100.55|99.25|100.5|99.2|3
1656290190000|2022-06-27 00:36:30|100.49|99.19|100.54|99.24|100.54|99.24|100.46|99.16|11
1656290200000|2022-06-27 00:36:40|100.5|99.2|100.49|99.19|100.54|99.24|100.49|99.19|3
1656290210000|2022-06-27 00:36:50|100.51|99.21|100.5|99.2|100.55|99.25|100.5|99.2|7
1656290230000|2022-06-27 00:37:10|100.55|99.25|100.49|99.19|100.55|99.25|100.49|99.19|6
1656290240000|2022-06-27 00:37:20|100.5|99.2|100.5|99.2|100.51|99.21|100.5|99.2|3
1656290250000|2022-06-27 00:37:30|100.51|99.21|100.6|99.3|100.61|99.31|100.51|99.21|15
1656290260000|2022-06-27 00:37:40|100.59|99.29|100.55|99.25|100.59|99.29|100.55|99.25|4
1656290270000|2022-06-27 00:37:50|100.54|99.24|100.49|99.19|100.54|99.24|100.49|99.19|2
1656290290000|2022-06-27 00:38:10|100.5|99.2|100.54|99.24|100.54|99.24|100.49|99.19|4
1656290300000|2022-06-27 00:38:20|100.49|99.19|100.47|99.17|100.53|99.23|100.46|99.16|5
1656290310000|2022-06-27 00:38:30|100.5|99.2|100.45|99.15|100.53|99.23|100.45|99.15|7
1656290320000|2022-06-27 00:38:40|100.44|99.14|100.35|99.05|100.44|99.14|100.35|99.05|5
1656290330000|2022-06-27 00:38:50|100.34|99.04|100.25|98.95|100.34|99.04|100.24|98.94|10
1656290340000|2022-06-27 00:39:00|100.23|98.93|100.15|98.85|100.23|98.93|100.15|98.85|5
1656290350000|2022-06-27 00:39:10|100.14|98.84|100.19|98.89|100.24|98.94|100.14|98.84|9
1656290360000|2022-06-27 00:39:20|100.17|98.87|100.24|98.94|100.24|98.94|100.17|98.87|6
1656290370000|2022-06-27 00:39:30|100.26|98.96|100.25|98.95|100.26|98.96|100.24|98.94|3
1656290380000|2022-06-27 00:39:40|100.24|98.94|100.24|98.94|100.26|98.96|100.24|98.94|5
1656290390000|2022-06-27 00:39:50|100.25|98.95|100.23|98.93|100.25|98.95|100.15|98.85|10
1656290400000|2022-06-27 00:40:00|100.24|98.94|100.28|98.98|100.33|99.03|100.24|98.94|11
1656290410000|2022-06-27 00:40:10|100.27|98.97|100.25|98.95|100.3|99|100.25|98.95|7
1656290420000|2022-06-27 00:40:20|100.26|98.96|100.25|98.95|100.27|98.97|100.25|98.95|3
1656290430000|2022-06-27 00:40:30|100.24|98.94|100.17|98.87|100.24|98.94|100.17|98.87|5
1656290440000|2022-06-27 00:40:40|100.22|98.92|100.25|98.95|100.25|98.95|100.22|98.92|3
1656290450000|2022-06-27 00:40:50|100.27|98.97|100.34|99.04|100.34|99.04|100.27|98.97|4
1656290460000|2022-06-27 00:41:00|100.35|99.05|100.34|99.04|100.35|99.05|100.34|99.04|2
1656290470000|2022-06-27 00:41:10|100.4|99.1|100.55|99.25|100.55|99.25|100.4|99.1|9
1656290480000|2022-06-27 00:41:20|100.56|99.26|100.55|99.25|100.56|99.26|100.55|99.25|6
1656290490000|2022-06-27 00:41:30|100.54|99.24|100.55|99.25|100.55|99.25|100.54|99.24|2
1656290500000|2022-06-27 00:41:40|100.54|99.24|100.49|99.19|100.54|99.24|100.49|99.19|2
1656290510000|2022-06-27 00:41:50|100.5|99.2|100.54|99.24|100.55|99.25|100.5|99.2|3
1656290520000|2022-06-27 00:42:00|100.56|99.26|100.57|99.27|100.59|99.29|100.56|99.26|4
1656290530000|2022-06-27 00:42:10|100.56|99.26|100.55|99.25|100.56|99.26|100.55|99.25|2
1656290540000|2022-06-27 00:42:20|100.54|99.24|100.46|99.16|100.54|99.24|100.46|99.16|6
1656290550000|2022-06-27 00:42:30|100.47|99.17|100.47|99.17|100.55|99.25|100.47|99.17|6
1656290560000|2022-06-27 00:42:40|100.5|99.2|100.49|99.19|100.54|99.24|100.47|99.17|9
1656290570000|2022-06-27 00:42:50|100.48|99.18|100.48|99.18|100.48|99.18|100.48|99.18|1
1656290580000|2022-06-27 00:43:00|100.47|99.17|100.45|99.15|100.47|99.17|100.45|99.15|5
1656290590000|2022-06-27 00:43:10|100.44|99.14|100.44|99.14|100.44|99.14|100.38|99.08|5
1656290650000|2022-06-27 00:44:10|100.43|99.13|100.45|99.15|100.45|99.15|100.38|99.08|5
1656290660000|2022-06-27 00:44:20|100.44|99.14|100.48|99.18|100.49|99.19|100.44|99.14|4
1656290670000|2022-06-27 00:44:30|100.47|99.17|100.45|99.15|100.47|99.17|100.45|99.15|3
1656290690000|2022-06-27 00:44:50|100.47|99.17|100.58|99.28|100.59|99.29|100.47|99.17|7
1656290700000|2022-06-27 00:45:00|100.57|99.27|100.55|99.25|100.57|99.27|100.55|99.25|2
1656290710000|2022-06-27 00:45:10|100.54|99.24|100.39|99.09|100.54|99.24|100.39|99.09|11
1656290720000|2022-06-27 00:45:20|100.38|99.08|100.36|99.06|100.4|99.1|100.36|99.06|5
1656290730000|2022-06-27 00:45:30|100.37|99.07|100.37|99.07|100.37|99.07|100.37|99.07|1
1656290740000|2022-06-27 00:45:40|100.39|99.09|100.45|99.15|100.46|99.16|100.39|99.09|9
1656290750000|2022-06-27 00:45:50|100.46|99.16|100.55|99.25|100.55|99.25|100.45|99.15|6
1656290760000|2022-06-27 00:46:00|100.56|99.26|100.59|99.29|100.59|99.29|100.56|99.26|4
1656290770000|2022-06-27 00:46:10|100.64|99.34|100.64|99.34|100.64|99.34|100.64|99.34|1
1656290790000|2022-06-27 00:46:30|100.72|99.42|100.75|99.45|100.75|99.45|100.72|99.42|3
1656290800000|2022-06-27 00:46:40|100.74|99.44|100.82|99.52|100.82|99.52|100.74|99.44|6
1656290810000|2022-06-27 00:46:50|100.83|99.53|100.74|99.44|100.83|99.53|100.74|99.44|12
1656290820000|2022-06-27 00:47:00|100.73|99.43|100.73|99.43|100.73|99.43|100.73|99.43|1
1656290830000|2022-06-27 00:47:10|100.74|99.44|100.74|99.44|100.74|99.44|100.73|99.43|3
1656290840000|2022-06-27 00:47:20|100.73|99.43|100.74|99.44|100.74|99.44|100.73|99.43|2
1656290850000|2022-06-27 00:47:30|100.73|99.43|100.69|99.39|100.73|99.43|100.69|99.39|5
1656290860000|2022-06-27 00:47:40|100.67|99.37|100.73|99.43|100.74|99.44|100.67|99.37|6
1656290890000|2022-06-27 00:48:10|100.75|99.45|100.74|99.44|100.75|99.45|100.74|99.44|2
1656290900000|2022-06-27 00:48:20|100.76|99.46|100.67|99.37|100.76|99.46|100.67|99.37|7
1656290910000|2022-06-27 00:48:30|100.63|99.33|100.45|99.15|100.63|99.33|100.45|99.15|12
1656290920000|2022-06-27 00:48:40|100.44|99.14|100.39|99.09|100.44|99.14|100.39|99.09|3
1656290940000|2022-06-27 00:49:00|100.38|99.08|100.25|98.95|100.38|99.08|100.25|98.95|6
1656290950000|2022-06-27 00:49:10|100.29|98.99|100.24|98.94|100.29|98.99|100.19|98.89|5
1656290960000|2022-06-27 00:49:20|100.23|98.93|100.16|98.86|100.23|98.93|100.16|98.86|8
1656290970000|2022-06-27 00:49:30|100.17|98.87|100.18|98.88|100.28|98.98|100.17|98.87|10
1656290980000|2022-06-27 00:49:40|100.17|98.87|100.24|98.94|100.24|98.94|100.17|98.87|6
1656290990000|2022-06-27 00:49:50|100.23|98.93|100.24|98.94|100.24|98.94|100.23|98.93|2
1656291000000|2022-06-27 00:50:00|100.23|98.93|100.24|98.94|100.24|98.94|100.23|98.93|2
1656291010000|2022-06-27 00:50:10|100.25|98.95|100.24|98.94|100.25|98.95|100.24|98.94|2
1656291020000|2022-06-27 00:50:20|100.25|98.95|100.35|99.05|100.35|99.05|100.24|98.94|9
1656291030000|2022-06-27 00:50:30|100.34|99.04|100.48|99.18|100.49|99.19|100.34|99.04|9
1656291040000|2022-06-27 00:50:40|100.53|99.23|100.53|99.23|100.54|99.24|100.53|99.23|3
1656291050000|2022-06-27 00:50:50|100.54|99.24|100.48|99.18|100.54|99.24|100.48|99.18|2
1656291060000|2022-06-27 00:51:00|100.47|99.17|100.47|99.17|100.53|99.23|100.47|99.17|6
1656291070000|2022-06-27 00:51:10|100.48|99.18|100.48|99.18|100.52|99.22|100.48|99.18|3
1656291080000|2022-06-27 00:51:20|100.52|99.22|100.48|99.18|100.52|99.22|100.48|99.18|3
1656291090000|2022-06-27 00:51:30|100.49|99.19|100.49|99.19|100.49|99.19|100.49|99.19|1
1656291100000|2022-06-27 00:51:40|100.54|99.24|100.54|99.24|100.54|99.24|100.54|99.24|1
1656291120000|2022-06-27 00:52:00|100.53|99.23|100.54|99.24|100.54|99.24|100.47|99.17|6
1656291150000|2022-06-27 00:52:30|100.53|99.23|100.48|99.18|100.53|99.23|100.47|99.17|4
1656291160000|2022-06-27 00:52:40|100.47|99.17|100.44|99.14|100.47|99.17|100.44|99.14|4
1656291170000|2022-06-27 00:52:50|100.43|99.13|100.31|99.01|100.43|99.13|100.31|99.01|7
1656291180000|2022-06-27 00:53:00|100.3|99|100.24|98.94|100.3|99|100.2|98.9|8
1656291190000|2022-06-27 00:53:10|100.23|98.93|100.14|98.84|100.23|98.93|100.09|98.79|10
1656291200000|2022-06-27 00:53:20|100.16|98.86|100.14|98.84|100.16|98.86|100.14|98.84|3
1656291210000|2022-06-27 00:53:30|100.19|98.89|100.18|98.88|100.23|98.93|100.17|98.87|7
1656291220000|2022-06-27 00:53:40|100.2|98.9|100.14|98.84|100.2|98.9|100.14|98.84|8
1656291230000|2022-06-27 00:53:50|100.15|98.85|100.15|98.85|100.15|98.85|100.15|98.85|1
1656291240000|2022-06-27 00:54:00|100.14|98.84|100.14|98.84|100.15|98.85|100.14|98.84|3
1656291250000|2022-06-27 00:54:10|100.13|98.83|100.06|98.76|100.13|98.83|100.06|98.76|7
1656291260000|2022-06-27 00:54:20|100.08|98.78|100.13|98.83|100.13|98.83|100.06|98.76|8
1656291270000|2022-06-27 00:54:30|100.14|98.84|100.18|98.88|100.2|98.9|100.14|98.84|4
1656291280000|2022-06-27 00:54:40|100.17|98.87|100.18|98.88|100.21|98.91|100.15|98.85|7
1656291290000|2022-06-27 00:54:50|100.17|98.87|100.16|98.86|100.17|98.87|100.16|98.86|2
1656291300000|2022-06-27 00:55:00|100.15|98.85|100.24|98.94|100.24|98.94|100.15|98.85|4
1656291310000|2022-06-27 00:55:10|100.19|98.89|100.24|98.94|100.24|98.94|100.18|98.88|4
1656291320000|2022-06-27 00:55:20|100.23|98.93|100.16|98.86|100.23|98.93|100.16|98.86|4
1656291330000|2022-06-27 00:55:30|100.15|98.85|100.14|98.84|100.15|98.85|100.14|98.84|2
1656291350000|2022-06-27 00:55:50|100.15|98.85|100.06|98.76|100.15|98.85|100.06|98.76|5
1656291360000|2022-06-27 00:56:00|100.07|98.77|100.07|98.77|100.14|98.84|100.06|98.76|9
1656291370000|2022-06-27 00:56:10|100.06|98.76|100.08|98.78|100.08|98.78|100.05|98.75|3
1656291380000|2022-06-27 00:56:20|100.01|98.71|100.05|98.75|100.06|98.76|99.95|98.65|17
1656291390000|2022-06-27 00:56:30|100.06|98.76|100.15|98.85|100.15|98.85|100.06|98.76|4
1656291400000|2022-06-27 00:56:40|100.16|98.86|100.22|98.92|100.23|98.93|100.16|98.86|4
1656291410000|2022-06-27 00:56:50|100.23|98.93|100.46|99.16|100.47|99.17|100.23|98.93|10
1656291420000|2022-06-27 00:57:00|100.47|99.17|100.55|99.25|100.58|99.28|100.47|99.17|10
1656291430000|2022-06-27 00:57:10|100.5|99.2|100.46|99.16|100.5|99.2|100.46|99.16|13
1656291440000|2022-06-27 00:57:20|100.45|99.15|100.47|99.17|100.48|99.18|100.45|99.15|5
1656291450000|2022-06-27 00:57:30|100.46|99.16|100.45|99.15|100.47|99.17|100.45|99.15|4
1656291460000|2022-06-27 00:57:40|100.44|99.14|100.36|99.06|100.44|99.14|100.36|99.06|8
1656291470000|2022-06-27 00:57:50|100.35|99.05|100.2|98.9|100.35|99.05|100.2|98.9|12
1656291480000|2022-06-27 00:58:00|100.19|98.89|100.16|98.86|100.19|98.89|100.16|98.86|4
1656291490000|2022-06-27 00:58:10|100.15|98.85|100.45|99.15|100.45|99.15|100.15|98.85|14
1656291500000|2022-06-27 00:58:20|100.44|99.14|100.43|99.13|100.44|99.14|100.43|99.13|2
1656291510000|2022-06-27 00:58:30|100.39|99.09|100.44|99.14|100.45|99.15|100.39|99.09|7
1656291520000|2022-06-27 00:58:40|100.43|99.13|100.44|99.14|100.44|99.14|100.38|99.08|6
1656291530000|2022-06-27 00:58:50|100.43|99.13|100.43|99.13|100.43|99.13|100.38|99.08|4
1656291540000|2022-06-27 00:59:00|100.44|99.14|100.65|99.35|100.65|99.35|100.44|99.14|9
1656291550000|2022-06-27 00:59:10|100.66|99.36|100.55|99.25|100.66|99.36|100.51|99.21|14
1656291560000|2022-06-27 00:59:20|100.56|99.26|100.58|99.28|100.58|99.28|100.56|99.26|6
1656291570000|2022-06-27 00:59:30|100.57|99.27|100.58|99.28|100.58|99.28|100.5|99.2|11
1656291580000|2022-06-27 00:59:40|100.57|99.27|100.54|99.24|100.57|99.27|100.54|99.24|6
1656291590000|2022-06-27 00:59:50|100.55|99.25|100.54|99.24|100.55|99.25|100.54|99.24|4
1656291600000|2022-06-27 01:00:00|100.53|99.23|100.51|99.21|100.54|99.24|100.47|99.17|16
1656291610000|2022-06-27 01:00:10|100.5|99.2|100.49|99.19|100.51|99.21|100.49|99.19|5
1656291620000|2022-06-27 01:00:20|100.48|99.18|100.44|99.14|100.48|99.18|100.44|99.14|5
1656291630000|2022-06-27 01:00:30|100.43|99.13|100.42|99.12|100.45|99.15|100.42|99.12|8
1656291640000|2022-06-27 01:00:40|100.43|99.13|100.43|99.13|100.43|99.13|100.38|99.08|4
1656291650000|2022-06-27 01:00:50|100.44|99.14|100.46|99.16|100.48|99.18|100.44|99.14|4
1656291660000|2022-06-27 01:01:00|100.45|99.15|100.38|99.08|100.45|99.15|100.34|99.04|10
1656291680000|2022-06-27 01:01:20|100.39|99.09|100.39|99.09|100.39|99.09|100.39|99.09|1
1656291690000|2022-06-27 01:01:30|100.43|99.13|100.43|99.13|100.43|99.13|100.43|99.13|1
1656291730000|2022-06-27 01:02:10|100.49|99.19|100.47|99.17|100.49|99.19|100.47|99.17|3
1656291740000|2022-06-27 01:02:20|100.46|99.16|100.44|99.14|100.46|99.16|100.44|99.14|3
1656291800000|2022-06-27 01:03:20|100.43|99.13|100.43|99.13|100.43|99.13|100.43|99.13|1
1656291820000|2022-06-27 01:03:40|100.42|99.12|100.43|99.13|100.43|99.13|100.42|99.12|2
1656291840000|2022-06-27 01:04:00|100.44|99.14|100.43|99.13|100.44|99.14|100.43|99.13|2
1656291890000|2022-06-27 01:04:50|100.44|99.14|100.59|99.29|100.59|99.29|100.44|99.14|8
1656291900000|2022-06-27 01:05:00|100.58|99.28|100.64|99.34|100.65|99.35|100.58|99.28|6
1656291910000|2022-06-27 01:05:10|100.63|99.33|100.56|99.26|100.63|99.33|100.56|99.26|4
1656291920000|2022-06-27 01:05:20|100.55|99.25|100.47|99.17|100.55|99.25|100.47|99.17|5
1656291930000|2022-06-27 01:05:30|100.46|99.16|100.47|99.17|100.47|99.17|100.43|99.13|10
1656291940000|2022-06-27 01:05:40|100.48|99.18|100.55|99.25|100.55|99.25|100.48|99.18|5
1656291960000|2022-06-27 01:06:00|100.54|99.24|100.55|99.25|100.56|99.26|100.54|99.24|4
1656291970000|2022-06-27 01:06:10|100.54|99.24|100.46|99.16|100.54|99.24|100.46|99.16|7
1656291980000|2022-06-27 01:06:20|100.45|99.15|100.44|99.14|100.45|99.15|100.44|99.14|2
1656291990000|2022-06-27 01:06:30|100.45|99.15|100.46|99.16|100.47|99.17|100.44|99.14|5
1656292000000|2022-06-27 01:06:40|100.45|99.15|100.45|99.15|100.45|99.15|100.45|99.15|1
1656292010000|2022-06-27 01:06:50|100.46|99.16|100.5|99.2|100.5|99.2|100.46|99.16|6
1656292020000|2022-06-27 01:07:00|100.49|99.19|100.58|99.28|100.58|99.28|100.49|99.19|4
1656292040000|2022-06-27 01:07:20|100.57|99.27|100.54|99.24|100.58|99.28|100.54|99.24|6
1656292050000|2022-06-27 01:07:30|100.51|99.21|100.54|99.24|100.54|99.24|100.51|99.21|3
1656292090000|2022-06-27 01:08:10|100.53|99.23|100.54|99.24|100.54|99.24|100.53|99.23|2
1656292100000|2022-06-27 01:08:20|100.55|99.25|100.56|99.26|100.57|99.27|100.55|99.25|4
1656292110000|2022-06-27 01:08:30|100.54|99.24|100.54|99.24|100.54|99.24|100.53|99.23|3
1656292120000|2022-06-27 01:08:40|100.58|99.28|100.59|99.29|100.59|99.29|100.57|99.27|5
1656292130000|2022-06-27 01:08:50|100.58|99.28|100.55|99.25|100.58|99.28|100.55|99.25|4
1656292140000|2022-06-27 01:09:00|100.54|99.24|100.35|99.05|100.54|99.24|100.35|99.05|12
1656292150000|2022-06-27 01:09:10|100.34|99.04|100.25|98.95|100.34|99.04|100.25|98.95|6
1656292160000|2022-06-27 01:09:20|100.26|98.96|100.3|99|100.31|99.01|100.25|98.95|7
1656292170000|2022-06-27 01:09:30|100.31|99.01|100.44|99.14|100.44|99.14|100.31|99.01|4
1656292180000|2022-06-27 01:09:40|100.45|99.15|100.45|99.15|100.45|99.15|100.45|99.15|1
1656292190000|2022-06-27 01:09:50|100.44|99.14|100.36|99.06|100.44|99.14|100.36|99.06|8
1656292200000|2022-06-27 01:10:00|100.37|99.07|100.29|98.99|100.39|99.09|100.27|98.97|12
1656292210000|2022-06-27 01:10:10|100.28|98.98|100.3|99|100.3|99|100.27|98.97|5
1656292220000|2022-06-27 01:10:20|100.29|98.99|100.29|98.99|100.29|98.99|100.29|98.99|1
1656292230000|2022-06-27 01:10:30|100.28|98.98|100.27|98.97|100.28|98.98|100.25|98.95|8
1656292240000|2022-06-27 01:10:40|100.31|99.01|100.31|99.01|100.31|99.01|100.31|99.01|1
1656292250000|2022-06-27 01:10:50|100.32|99.02|100.27|98.97|100.32|99.02|100.26|98.96|4
1656292260000|2022-06-27 01:11:00|100.28|98.98|100.29|98.99|100.29|98.99|100.27|98.97|4
1656292270000|2022-06-27 01:11:10|100.32|99.02|100.37|99.07|100.4|99.1|100.32|99.02|8
1656292280000|2022-06-27 01:11:20|100.36|99.06|100.35|99.05|100.36|99.06|100.35|99.05|2
1656292290000|2022-06-27 01:11:30|100.34|99.04|100.35|99.05|100.35|99.05|100.34|99.04|2
1656292300000|2022-06-27 01:11:40|100.34|99.04|100.35|99.05|100.35|99.05|100.34|99.04|2
1656292310000|2022-06-27 01:11:50|100.34|99.04|100.33|99.03|100.34|99.04|100.33|99.03|2
1656292330000|2022-06-27 01:12:10|100.32|99.02|100.33|99.03|100.33|99.03|100.31|99.01|4
1656292360000|2022-06-27 01:12:40|100.32|99.02|100.25|98.95|100.32|99.02|100.24|98.94|5
1656292370000|2022-06-27 01:12:50|100.27|98.97|100.29|98.99|100.29|98.99|100.26|98.96|5
1656292380000|2022-06-27 01:13:00|100.28|98.98|100.25|98.95|100.28|98.98|100.25|98.95|2
1656292390000|2022-06-27 01:13:10|100.26|98.96|100.18|98.88|100.26|98.96|100.18|98.88|6
1656292400000|2022-06-27 01:13:20|100.19|98.89|100.1|98.8|100.19|98.89|100.05|98.75|12
1656292410000|2022-06-27 01:13:30|100.09|98.79|100.04|98.74|100.09|98.79|100.04|98.74|4
1656292420000|2022-06-27 01:13:40|100.05|98.75|100.02|98.72|100.05|98.75|100.02|98.72|6
1656292430000|2022-06-27 01:13:50|100.03|98.73|100.04|98.74|100.05|98.75|100.03|98.73|4
1656292440000|2022-06-27 01:14:00|100.05|98.75|100.03|98.73|100.05|98.75|100.03|98.73|3
1656292450000|2022-06-27 01:14:10|100.02|98.72|100.03|98.73|100.03|98.73|100.02|98.72|2
1656292460000|2022-06-27 01:14:20|100.02|98.72|100.12|98.82|100.12|98.82|100.01|98.71|6
1656292470000|2022-06-27 01:14:30|100.13|98.83|100.13|98.83|100.13|98.83|100.13|98.83|1
1656292480000|2022-06-27 01:14:40|100.15|98.85|100.2|98.9|100.2|98.9|100.15|98.85|2
1656292490000|2022-06-27 01:14:50|100.19|98.89|100.14|98.84|100.19|98.89|100.14|98.84|4
1656292500000|2022-06-27 01:15:00|100.16|98.86|100.16|98.86|100.19|98.89|100.16|98.86|8
1656292510000|2022-06-27 01:15:10|100.15|98.85|100.08|98.78|100.16|98.86|100.07|98.77|13
1656292520000|2022-06-27 01:15:20|100.07|98.77|100.11|98.81|100.11|98.81|100.04|98.74|8
1656292530000|2022-06-27 01:15:30|100.13|98.83|100.13|98.83|100.13|98.83|100.13|98.83|1
1656292550000|2022-06-27 01:15:50|100.15|98.85|100.26|98.96|100.26|98.96|100.15|98.85|5
1656292560000|2022-06-27 01:16:00|100.27|98.97|100.35|99.05|100.35|99.05|100.27|98.97|6
1656292570000|2022-06-27 01:16:10|100.34|99.04|100.32|99.02|100.35|99.05|100.27|98.97|12
1656292580000|2022-06-27 01:16:20|100.31|99.01|100.27|98.97|100.31|99.01|100.26|98.96|12
1656292590000|2022-06-27 01:16:30|100.28|98.98|100.25|98.95|100.28|98.98|100.25|98.95|5
1656292600000|2022-06-27 01:16:40|100.26|98.96|100.26|98.96|100.26|98.96|100.25|98.95|3
1656292610000|2022-06-27 01:16:50|100.23|98.93|100.18|98.88|100.23|98.93|100.16|98.86|9
1656292620000|2022-06-27 01:17:00|100.17|98.87|100.29|98.99|100.29|98.99|100.14|98.84|12
1656292630000|2022-06-27 01:17:10|100.28|98.98|100.27|98.97|100.28|98.98|100.27|98.97|4
1656292640000|2022-06-27 01:17:20|100.28|98.98|100.28|98.98|100.3|99|100.27|98.97|5
1656292650000|2022-06-27 01:17:30|100.27|98.97|100.29|98.99|100.3|99|100.27|98.97|5
1656292660000|2022-06-27 01:17:40|100.3|99|100.29|98.99|100.31|99.01|100.29|98.99|4
1656292680000|2022-06-27 01:18:00|100.3|99|100.44|99.14|100.48|99.18|100.3|99|15
1656292690000|2022-06-27 01:18:10|100.4|99.1|100.46|99.16|100.47|99.17|100.38|99.08|8
1656292700000|2022-06-27 01:18:20|100.47|99.17|100.5|99.2|100.54|99.24|100.47|99.17|7
1656292710000|2022-06-27 01:18:30|100.53|99.23|100.53|99.23|100.53|99.23|100.53|99.23|1
1656292720000|2022-06-27 01:18:40|100.54|99.24|100.61|99.31|100.61|99.31|100.54|99.24|7
1656292730000|2022-06-27 01:18:50|100.65|99.35|100.65|99.35|100.65|99.35|100.65|99.35|1
1656292740000|2022-06-27 01:19:00|100.67|99.37|100.64|99.34|100.67|99.37|100.63|99.33|6
1656292750000|2022-06-27 01:19:10|100.63|99.33|100.54|99.24|100.63|99.33|100.54|99.24|12
1656292760000|2022-06-27 01:19:20|100.55|99.25|100.58|99.28|100.58|99.28|100.55|99.25|4
1656292770000|2022-06-27 01:19:30|100.59|99.29|100.6|99.3|100.6|99.3|100.57|99.27|9
1656292780000|2022-06-27 01:19:40|100.58|99.28|100.52|99.22|100.58|99.28|100.52|99.22|5
1656292790000|2022-06-27 01:19:50|100.49|99.19|100.59|99.29|100.59|99.29|100.48|99.18|8
1656292800000|2022-06-27 01:20:00|100.58|99.28|100.58|99.28|100.59|99.29|100.56|99.26|6
1656292830000|2022-06-27 01:20:30|100.59|99.29|100.68|99.38|100.68|99.38|100.59|99.29|6
1656292840000|2022-06-27 01:20:40|100.69|99.39|100.76|99.46|100.79|99.49|100.69|99.39|4
1656292850000|2022-06-27 01:20:50|100.79|99.49|100.76|99.46|100.81|99.51|100.75|99.45|9
1656292870000|2022-06-27 01:21:10|100.8|99.5|100.85|99.55|100.85|99.55|100.8|99.5|5
1656292880000|2022-06-27 01:21:20|100.86|99.56|100.88|99.58|100.88|99.58|100.85|99.55|4
1656292890000|2022-06-27 01:21:30|100.85|99.55|100.77|99.47|100.88|99.58|100.77|99.47|11
1656292900000|2022-06-27 01:21:40|100.79|99.49|100.83|99.53|100.83|99.53|100.77|99.47|4
1656292910000|2022-06-27 01:21:50|100.84|99.54|100.83|99.53|100.84|99.54|100.83|99.53|6
1656292920000|2022-06-27 01:22:00|100.84|99.54|100.86|99.56|100.89|99.59|100.84|99.54|7
1656292930000|2022-06-27 01:22:10|100.85|99.55|100.84|99.54|100.86|99.56|100.83|99.53|8
1656292940000|2022-06-27 01:22:20|100.83|99.53|100.83|99.53|100.83|99.53|100.83|99.53|1
1656292950000|2022-06-27 01:22:30|100.84|99.54|100.93|99.63|100.93|99.63|100.84|99.54|7
1656292960000|2022-06-27 01:22:40|100.88|99.58|100.88|99.58|100.89|99.59|100.88|99.58|5
1656292970000|2022-06-27 01:22:50|100.92|99.62|100.97|99.67|100.99|99.69|100.88|99.58|9
1656292980000|2022-06-27 01:23:00|101.02|99.72|100.97|99.67|101.02|99.72|100.97|99.67|3
1656292990000|2022-06-27 01:23:10|101|99.7|100.97|99.67|101|99.7|100.97|99.67|2
1656293000000|2022-06-27 01:23:20|100.99|99.69|101.07|99.77|101.14|99.84|100.98|99.68|10
1656293010000|2022-06-27 01:23:30|101.14|99.84|101.08|99.78|101.14|99.84|101.08|99.78|3
1656293020000|2022-06-27 01:23:40|101.07|99.77|101.07|99.77|101.07|99.77|101.07|99.77|1
1656293030000|2022-06-27 01:23:50|101.09|99.79|101.05|99.75|101.12|99.82|101.05|99.75|7
1656293040000|2022-06-27 01:24:00|101.06|99.76|101.04|99.74|101.08|99.78|101.04|99.74|5
1656293050000|2022-06-27 01:24:10|101.01|99.71|101.06|99.76|101.06|99.76|100.98|99.68|5
1656293060000|2022-06-27 01:24:20|101.05|99.75|101.07|99.77|101.12|99.82|101.05|99.75|8
1656293070000|2022-06-27 01:24:30|101.09|99.79|101.06|99.76|101.09|99.79|101.06|99.76|3
1656293080000|2022-06-27 01:24:40|101.05|99.75|101.07|99.77|101.08|99.78|101.05|99.75|5
1656293090000|2022-06-27 01:24:50|101.09|99.79|101.07|99.77|101.09|99.79|101.05|99.75|5
1656293100000|2022-06-27 01:25:00|101.06|99.76|101.07|99.77|101.07|99.77|101.06|99.76|2
1656293110000|2022-06-27 01:25:10|101.1|99.8|101.04|99.74|101.1|99.8|101.04|99.74|9
1656293120000|2022-06-27 01:25:20|101.03|99.73|100.82|99.52|101.04|99.74|100.81|99.51|13
1656293130000|2022-06-27 01:25:30|100.83|99.53|100.86|99.56|100.87|99.57|100.83|99.53|4
1656293140000|2022-06-27 01:25:40|100.89|99.59|100.93|99.63|100.93|99.63|100.89|99.59|4
1656293150000|2022-06-27 01:25:50|100.94|99.64|100.93|99.63|100.94|99.64|100.93|99.63|2
1656293160000|2022-06-27 01:26:00|100.96|99.66|100.93|99.63|100.97|99.67|100.93|99.63|7
1656293170000|2022-06-27 01:26:10|100.88|99.58|100.98|99.68|100.98|99.68|100.86|99.56|14
1656293180000|2022-06-27 01:26:20|100.97|99.67|101.03|99.73|101.03|99.73|100.97|99.67|3
1656293190000|2022-06-27 01:26:30|101.04|99.74|100.96|99.66|101.04|99.74|100.95|99.65|8
1656293200000|2022-06-27 01:26:40|100.95|99.65|100.95|99.65|100.97|99.67|100.95|99.65|5
1656293210000|2022-06-27 01:26:50|100.97|99.67|100.97|99.67|101|99.7|100.97|99.67|3
1656293220000|2022-06-27 01:27:00|101.01|99.71|101.03|99.73|101.03|99.73|101.01|99.71|3
1656293230000|2022-06-27 01:27:10|101.02|99.72|100.95|99.65|101.02|99.72|100.95|99.65|5
1656293240000|2022-06-27 01:27:20|100.96|99.66|100.93|99.63|100.96|99.66|100.93|99.63|6
1656293250000|2022-06-27 01:27:30|100.92|99.62|100.93|99.63|100.93|99.63|100.92|99.62|2
1656293260000|2022-06-27 01:27:40|100.95|99.65|101.03|99.73|101.03|99.73|100.95|99.65|4
1656293280000|2022-06-27 01:28:00|101.02|99.72|101.02|99.72|101.02|99.72|101.02|99.72|1
1656293290000|2022-06-27 01:28:10|101.03|99.73|100.99|99.69|101.03|99.73|100.97|99.67|4
1656293300000|2022-06-27 01:28:20|100.97|99.67|101.02|99.72|101.02|99.72|100.97|99.67|4
1656293310000|2022-06-27 01:28:30|101.03|99.73|100.98|99.68|101.03|99.73|100.98|99.68|4
1656293330000|2022-06-27 01:28:50|100.97|99.67|100.88|99.58|100.97|99.67|100.88|99.58|3
1656293340000|2022-06-27 01:29:00|100.85|99.55|100.96|99.66|100.96|99.66|100.84|99.54|9
1656293350000|2022-06-27 01:29:10|100.95|99.65|100.92|99.62|100.95|99.65|100.92|99.62|3
1656293360000|2022-06-27 01:29:20|100.89|99.59|100.89|99.59|100.91|99.61|100.87|99.57|5
1656293370000|2022-06-27 01:29:30|100.91|99.61|100.94|99.64|100.94|99.64|100.91|99.61|4
1656293380000|2022-06-27 01:29:40|100.93|99.63|100.88|99.58|100.93|99.63|100.88|99.58|4
1656293390000|2022-06-27 01:29:50|100.89|99.59|100.86|99.56|100.89|99.59|100.86|99.56|3
1656293400000|2022-06-27 01:30:00|100.88|99.58|100.94|99.64|100.94|99.64|100.87|99.57|5
1656293410000|2022-06-27 01:30:10|100.95|99.65|100.95|99.65|100.97|99.67|100.95|99.65|8
1656293420000|2022-06-27 01:30:20|100.94|99.64|100.88|99.58|100.94|99.64|100.88|99.58|5
1656293430000|2022-06-27 01:30:30|100.93|99.63|100.93|99.63|100.93|99.63|100.93|99.63|1
1656293440000|2022-06-27 01:30:40|100.92|99.62|100.87|99.57|100.92|99.62|100.86|99.56|5
1656293450000|2022-06-27 01:30:50|100.86|99.56|100.74|99.44|100.86|99.56|100.74|99.44|17
1656293460000|2022-06-27 01:31:00|100.73|99.43|100.78|99.48|100.78|99.48|100.73|99.43|5
1656293480000|2022-06-27 01:31:20|100.79|99.49|100.87|99.57|100.9|99.6|100.79|99.49|6
1656293490000|2022-06-27 01:31:30|100.91|99.61|100.91|99.61|100.92|99.62|100.91|99.61|3
1656293500000|2022-06-27 01:31:40|100.92|99.62|100.86|99.56|100.92|99.62|100.86|99.56|8
1656293510000|2022-06-27 01:31:50|100.85|99.55|100.84|99.54|100.85|99.55|100.84|99.54|2
1656293520000|2022-06-27 01:32:00|100.85|99.55|100.84|99.54|100.85|99.55|100.84|99.54|4
1656293530000|2022-06-27 01:32:10|100.88|99.58|100.86|99.56|100.89|99.59|100.86|99.56|4
1656293540000|2022-06-27 01:32:20|100.85|99.55|100.86|99.56|100.88|99.58|100.85|99.55|5
1656293550000|2022-06-27 01:32:30|100.88|99.58|100.92|99.62|100.92|99.62|100.88|99.58|2
1656293560000|2022-06-27 01:32:40|100.95|99.65|100.95|99.65|100.97|99.67|100.95|99.65|4
1656293570000|2022-06-27 01:32:50|100.96|99.66|100.97|99.67|101|99.7|100.96|99.66|8
1656293580000|2022-06-27 01:33:00|100.98|99.68|100.98|99.68|100.98|99.68|100.97|99.67|3
1656293590000|2022-06-27 01:33:10|101|99.7|101.01|99.71|101.01|99.71|100.98|99.68|6
1656293600000|2022-06-27 01:33:20|100.99|99.69|100.95|99.65|100.99|99.69|100.95|99.65|6
1656293610000|2022-06-27 01:33:30|100.94|99.64|100.95|99.65|100.96|99.66|100.9|99.6|7
1656293620000|2022-06-27 01:33:40|100.94|99.64|100.97|99.67|100.97|99.67|100.9|99.6|7
1656293630000|2022-06-27 01:33:50|100.96|99.66|100.99|99.69|100.99|99.69|100.96|99.66|7
1656293640000|2022-06-27 01:34:00|101.02|99.72|101.01|99.71|101.02|99.72|100.98|99.68|4
1656293650000|2022-06-27 01:34:10|100.98|99.68|101.08|99.78|101.09|99.79|100.98|99.68|7
1656293660000|2022-06-27 01:34:20|101.09|99.79|100.97|99.67|101.09|99.79|100.97|99.67|13
1656293670000|2022-06-27 01:34:30|100.95|99.65|100.95|99.65|100.95|99.65|100.95|99.65|1
1656293680000|2022-06-27 01:34:40|100.94|99.64|100.94|99.64|100.95|99.65|100.94|99.64|3
1656293690000|2022-06-27 01:34:50|100.9|99.6|100.94|99.64|100.95|99.65|100.89|99.59|10
1656293700000|2022-06-27 01:35:00|100.93|99.63|100.93|99.63|100.94|99.64|100.87|99.57|13
1656293710000|2022-06-27 01:35:10|100.92|99.62|100.88|99.58|100.93|99.63|100.88|99.58|3
1656293720000|2022-06-27 01:35:20|100.87|99.57|100.93|99.63|100.93|99.63|100.87|99.57|4
1656293730000|2022-06-27 01:35:30|100.88|99.58|100.93|99.63|100.93|99.63|100.87|99.57|4
1656293740000|2022-06-27 01:35:40|100.88|99.58|100.93|99.63|100.93|99.63|100.88|99.58|2
1656293760000|2022-06-27 01:36:00|100.95|99.65|101|99.7|101|99.7|100.95|99.65|3
1656293780000|2022-06-27 01:36:20|101.03|99.73|101.03|99.73|101.03|99.73|101.03|99.73|1
1656293800000|2022-06-27 01:36:40|101.01|99.71|100.97|99.67|101.03|99.73|100.97|99.67|9
1656293810000|2022-06-27 01:36:50|100.98|99.68|101.03|99.73|101.03|99.73|100.98|99.68|2
1656293840000|2022-06-27 01:37:20|100.99|99.69|100.95|99.65|100.99|99.69|100.94|99.64|6
1656293850000|2022-06-27 01:37:30|100.94|99.64|100.94|99.64|100.94|99.64|100.94|99.64|1
1656293860000|2022-06-27 01:37:40|100.95|99.65|100.96|99.66|101.01|99.71|100.95|99.65|6
1656293870000|2022-06-27 01:37:50|100.95|99.65|100.96|99.66|100.96|99.66|100.95|99.65|2
1656293880000|2022-06-27 01:38:00|100.97|99.67|101.03|99.73|101.03|99.73|100.97|99.67|8
1656293900000|2022-06-27 01:38:20|101.04|99.74|101.04|99.74|101.05|99.75|101.01|99.71|4
1656293910000|2022-06-27 01:38:30|101.03|99.73|101.03|99.73|101.03|99.73|101.03|99.73|1
1656293930000|2022-06-27 01:38:50|101.04|99.74|101.03|99.73|101.04|99.74|101.03|99.73|2
1656293940000|2022-06-27 01:39:00|101.04|99.74|101.03|99.73|101.04|99.74|100.97|99.67|6
1656293950000|2022-06-27 01:39:10|101|99.7|100.98|99.68|101.03|99.73|100.98|99.68|5
1656293960000|2022-06-27 01:39:20|100.99|99.69|100.98|99.68|101.03|99.73|100.98|99.68|4
1656293970000|2022-06-27 01:39:30|100.97|99.67|101.01|99.71|101.01|99.71|100.97|99.67|2
1656293980000|2022-06-27 01:39:40|101.02|99.72|101.03|99.73|101.03|99.73|101.02|99.72|2
1656294000000|2022-06-27 01:40:00|101.05|99.75|101.05|99.75|101.05|99.75|101.05|99.75|1
1656294010000|2022-06-27 01:40:10|101.04|99.74|101.05|99.75|101.05|99.75|101.04|99.74|2
1656294020000|2022-06-27 01:40:20|101.07|99.77|100.99|99.69|101.07|99.77|100.97|99.67|7
1656294030000|2022-06-27 01:40:30|100.97|99.67|100.97|99.67|100.97|99.67|100.97|99.67|1
1656294050000|2022-06-27 01:40:50|101.02|99.72|101.03|99.73|101.03|99.73|100.97|99.67|6
1656294060000|2022-06-27 01:41:00|100.99|99.69|100.96|99.66|101.04|99.74|100.96|99.66|14
1656294070000|2022-06-27 01:41:10|100.95|99.65|100.89|99.59|100.95|99.65|100.89|99.59|6
1656294080000|2022-06-27 01:41:20|100.9|99.6|100.88|99.58|100.9|99.6|100.88|99.58|2
1656294090000|2022-06-27 01:41:30|100.9|99.6|100.94|99.64|100.94|99.64|100.89|99.59|3
1656294100000|2022-06-27 01:41:40|100.89|99.59|100.93|99.63|100.93|99.63|100.89|99.59|2
1656294110000|2022-06-27 01:41:50|100.88|99.58|100.87|99.57|100.92|99.62|100.87|99.57|5
1656294120000|2022-06-27 01:42:00|100.86|99.56|100.87|99.57|100.87|99.57|100.85|99.55|7
1656294130000|2022-06-27 01:42:10|100.88|99.58|100.96|99.66|100.97|99.67|100.87|99.57|7
1656294150000|2022-06-27 01:42:30|100.95|99.65|100.87|99.57|100.95|99.65|100.87|99.57|6
1656294170000|2022-06-27 01:42:50|100.88|99.58|100.87|99.57|100.88|99.58|100.87|99.57|2
1656294180000|2022-06-27 01:43:00|100.88|99.58|100.86|99.56|100.89|99.59|100.86|99.56|5
1656294190000|2022-06-27 01:43:10|100.87|99.57|100.85|99.55|100.87|99.57|100.85|99.55|3
1656294200000|2022-06-27 01:43:20|100.81|99.51|100.81|99.51|100.81|99.51|100.81|99.51|1
1656294210000|2022-06-27 01:43:30|100.79|99.49|100.78|99.48|100.84|99.54|100.77|99.47|10
1656294220000|2022-06-27 01:43:40|100.79|99.49|100.74|99.44|100.82|99.52|100.74|99.44|6
1656294230000|2022-06-27 01:43:50|100.78|99.48|100.77|99.47|100.78|99.48|100.77|99.47|2
1656294240000|2022-06-27 01:44:00|100.82|99.52|100.85|99.55|100.87|99.57|100.82|99.52|7
1656294250000|2022-06-27 01:44:10|100.84|99.54|100.79|99.49|100.84|99.54|100.79|99.49|4
1656294260000|2022-06-27 01:44:20|100.77|99.47|100.77|99.47|100.79|99.49|100.77|99.47|3
1656294270000|2022-06-27 01:44:30|100.8|99.5|100.77|99.47|100.8|99.5|100.77|99.47|3
1656294300000|2022-06-27 01:45:00|100.79|99.49|100.77|99.47|100.81|99.51|100.77|99.47|3
1656294310000|2022-06-27 01:45:10|100.76|99.46|100.74|99.44|100.76|99.46|100.74|99.44|3
1656294320000|2022-06-27 01:45:20|100.75|99.45|100.77|99.47|100.79|99.49|100.75|99.45|3
1656294330000|2022-06-27 01:45:30|100.82|99.52|100.83|99.53|100.84|99.54|100.82|99.52|3
1656294340000|2022-06-27 01:45:40|100.84|99.54|100.8|99.5|100.84|99.54|100.8|99.5|7
1656294350000|2022-06-27 01:45:50|100.78|99.48|100.75|99.45|100.78|99.48|100.74|99.44|6
1656294360000|2022-06-27 01:46:00|100.76|99.46|100.77|99.47|100.77|99.47|100.75|99.45|3
1656294380000|2022-06-27 01:46:20|100.82|99.52|100.84|99.54|100.85|99.55|100.82|99.52|4
1656294390000|2022-06-27 01:46:30|100.79|99.49|100.85|99.55|100.85|99.55|100.79|99.49|4
1656294420000|2022-06-27 01:47:00|100.86|99.56|100.85|99.55|100.86|99.56|100.85|99.55|2
1656294430000|2022-06-27 01:47:10|100.87|99.57|100.85|99.55|100.87|99.57|100.85|99.55|2
1656294450000|2022-06-27 01:47:30|100.88|99.58|100.78|99.48|100.88|99.58|100.78|99.48|9
1656294460000|2022-06-27 01:47:40|100.77|99.47|100.75|99.45|100.78|99.48|100.75|99.45|7
1656294470000|2022-06-27 01:47:50|100.77|99.47|100.78|99.48|100.79|99.49|100.77|99.47|4
1656294480000|2022-06-27 01:48:00|100.77|99.47|100.76|99.46|100.78|99.48|100.75|99.45|8
1656294500000|2022-06-27 01:48:20|100.75|99.45|100.75|99.45|100.75|99.45|100.75|99.45|1
1656294510000|2022-06-27 01:48:30|100.74|99.44|100.73|99.43|100.74|99.44|100.71|99.41|5
1656294520000|2022-06-27 01:48:40|100.74|99.44|100.81|99.51|100.82|99.52|100.74|99.44|5
1656294530000|2022-06-27 01:48:50|100.82|99.52|100.82|99.52|100.82|99.52|100.82|99.52|1
1656294540000|2022-06-27 01:49:00|100.84|99.54|100.76|99.46|100.85|99.55|100.76|99.46|6
1656294550000|2022-06-27 01:49:10|100.75|99.45|100.76|99.46|100.78|99.48|100.75|99.45|7
1656294560000|2022-06-27 01:49:20|100.75|99.45|100.76|99.46|100.76|99.46|100.75|99.45|2
1656294570000|2022-06-27 01:49:30|100.77|99.47|100.78|99.48|100.8|99.5|100.76|99.46|4
1656294600000|2022-06-27 01:50:00|100.82|99.52|100.77|99.47|100.82|99.52|100.75|99.45|6
1656294610000|2022-06-27 01:50:10|100.78|99.48|100.75|99.45|100.78|99.48|100.75|99.45|2
1656294630000|2022-06-27 01:50:30|100.76|99.46|100.73|99.43|100.77|99.47|100.72|99.42|7
1656294640000|2022-06-27 01:50:40|100.74|99.44|100.74|99.44|100.74|99.44|100.74|99.44|1
1656294650000|2022-06-27 01:50:50|100.73|99.43|100.74|99.44|100.74|99.44|100.73|99.43|2
1656294660000|2022-06-27 01:51:00|100.73|99.43|100.74|99.44|100.74|99.44|100.73|99.43|2
1656294680000|2022-06-27 01:51:20|100.77|99.47|100.77|99.47|100.77|99.47|100.77|99.47|1
1656294690000|2022-06-27 01:51:30|100.78|99.48|100.81|99.51|100.81|99.51|100.78|99.48|7
1656294700000|2022-06-27 01:51:40|100.82|99.52|100.92|99.62|100.92|99.62|100.82|99.52|7
1656294710000|2022-06-27 01:51:50|100.91|99.61|100.88|99.58|100.91|99.61|100.87|99.57|5
1656294720000|2022-06-27 01:52:00|100.87|99.57|100.86|99.56|100.87|99.57|100.86|99.56|2
1656294730000|2022-06-27 01:52:10|100.87|99.57|100.86|99.56|100.87|99.57|100.86|99.56|2
1656294740000|2022-06-27 01:52:20|100.87|99.57|100.86|99.56|100.91|99.61|100.86|99.56|4
1656294770000|2022-06-27 01:52:50|100.88|99.58|100.86|99.56|100.9|99.6|100.86|99.56|3
1656294780000|2022-06-27 01:53:00|100.91|99.61|100.86|99.56|100.95|99.65|100.86|99.56|9
1656294790000|2022-06-27 01:53:10|100.87|99.57|100.88|99.58|100.9|99.6|100.87|99.57|4
1656294800000|2022-06-27 01:53:20|100.9|99.6|100.99|99.69|101.02|99.72|100.9|99.6|9
1656294810000|2022-06-27 01:53:30|100.98|99.68|100.98|99.68|100.98|99.68|100.98|99.68|1
1656294820000|2022-06-27 01:53:40|101|99.7|101.07|99.77|101.07|99.77|101|99.7|5
1656294840000|2022-06-27 01:54:00|101.06|99.76|101|99.7|101.06|99.76|101|99.7|4
1656294850000|2022-06-27 01:54:10|100.99|99.69|100.99|99.69|101.02|99.72|100.98|99.68|6
1656294860000|2022-06-27 01:54:20|100.98|99.68|100.98|99.68|100.98|99.68|100.98|99.68|1
1656294870000|2022-06-27 01:54:30|101.02|99.72|101.05|99.75|101.05|99.75|101.02|99.72|3
1656294880000|2022-06-27 01:54:40|101.04|99.74|101.07|99.77|101.07|99.77|101.04|99.74|3
1656294890000|2022-06-27 01:54:50|101.09|99.79|101.14|99.84|101.14|99.84|101.08|99.78|6
1656294900000|2022-06-27 01:55:00|101.12|99.82|101.07|99.77|101.12|99.82|101.07|99.77|4
1656294910000|2022-06-27 01:55:10|101.08|99.78|100.98|99.68|101.08|99.78|100.98|99.68|7
1656294930000|2022-06-27 01:55:30|100.99|99.69|101|99.7|101.03|99.73|100.99|99.69|5
1656294940000|2022-06-27 01:55:40|101.01|99.71|100.97|99.67|101.01|99.71|100.97|99.67|4
1656294960000|2022-06-27 01:56:00|100.98|99.68|100.97|99.67|101.02|99.72|100.97|99.67|10
1656294970000|2022-06-27 01:56:10|100.98|99.68|100.98|99.68|100.99|99.69|100.98|99.68|3
1656294980000|2022-06-27 01:56:20|100.99|99.69|100.99|99.69|100.99|99.69|100.99|99.69|1
1656295000000|2022-06-27 01:56:40|100.98|99.68|100.99|99.69|100.99|99.69|100.98|99.68|2
1656295040000|2022-06-27 01:57:20|100.98|99.68|100.96|99.66|100.98|99.68|100.96|99.66|3
1656295050000|2022-06-27 01:57:30|100.95|99.65|100.95|99.65|100.95|99.65|100.95|99.65|1
1656295080000|2022-06-27 01:58:00|100.94|99.64|100.89|99.59|100.94|99.64|100.88|99.58|5
1656295090000|2022-06-27 01:58:10|100.9|99.6|100.93|99.63|100.93|99.63|100.88|99.58|6
1656295100000|2022-06-27 01:58:20|100.91|99.61|100.91|99.61|100.91|99.61|100.91|99.61|1
1656295110000|2022-06-27 01:58:30|100.92|99.62|100.91|99.61|100.92|99.62|100.91|99.61|2
1656295180000|2022-06-27 01:59:40|100.92|99.62|100.92|99.62|100.92|99.62|100.92|99.62|1
1656295200000|2022-06-27 02:00:00|100.95|99.65|100.94|99.64|100.95|99.65|100.94|99.64|2
1656295210000|2022-06-27 02:00:10|100.93|99.63|100.93|99.63|100.93|99.63|100.91|99.61|3
1656295220000|2022-06-27 02:00:20|100.94|99.64|100.98|99.68|100.98|99.68|100.94|99.64|3
1656295260000|2022-06-27 02:01:00|101.01|99.71|101|99.7|101.01|99.71|101|99.7|2
1656295270000|2022-06-27 02:01:10|100.99|99.69|100.99|99.69|100.99|99.69|100.99|99.69|1
1656295280000|2022-06-27 02:01:20|100.98|99.68|100.95|99.65|100.98|99.68|100.95|99.65|4
1656295290000|2022-06-27 02:01:30|100.94|99.64|100.94|99.64|100.94|99.64|100.94|99.64|1
1656295300000|2022-06-27 02:01:40|100.91|99.61|100.91|99.61|100.91|99.61|100.91|99.61|1
1656295320000|2022-06-27 02:02:00|100.92|99.62|100.92|99.62|100.92|99.62|100.92|99.62|1
1656295330000|2022-06-27 02:02:10|100.91|99.61|100.91|99.61|100.94|99.64|100.91|99.61|4
1656295340000|2022-06-27 02:02:20|100.93|99.63|101.06|99.76|101.06|99.76|100.93|99.63|9
1656295370000|2022-06-27 02:02:50|101.05|99.75|101.04|99.74|101.06|99.76|101|99.7|7
1656295380000|2022-06-27 02:03:00|101.03|99.73|101.01|99.71|101.03|99.73|101.01|99.71|2
1656295420000|2022-06-27 02:03:40|100.98|99.68|100.91|99.61|100.98|99.68|100.89|99.59|6
1656295430000|2022-06-27 02:03:50|100.9|99.6|100.96|99.66|100.96|99.66|100.88|99.58|6
1656295440000|2022-06-27 02:04:00|100.95|99.65|100.94|99.64|100.96|99.66|100.94|99.64|6
1656295450000|2022-06-27 02:04:10|100.95|99.65|100.95|99.65|100.95|99.65|100.94|99.64|5
1656295460000|2022-06-27 02:04:20|100.94|99.64|100.94|99.64|100.95|99.65|100.94|99.64|3
1656295470000|2022-06-27 02:04:30|100.95|99.65|100.94|99.64|100.95|99.65|100.94|99.64|2
1656295480000|2022-06-27 02:04:40|100.95|99.65|100.95|99.65|100.96|99.66|100.95|99.65|3
1656295500000|2022-06-27 02:05:00|100.96|99.66|100.94|99.64|100.96|99.66|100.94|99.64|3
1656295510000|2022-06-27 02:05:10|100.95|99.65|100.95|99.65|100.95|99.65|100.95|99.65|1
1656295530000|2022-06-27 02:05:30|100.94|99.64|100.94|99.64|100.96|99.66|100.94|99.64|4
1656295540000|2022-06-27 02:05:40|100.95|99.65|100.94|99.64|100.96|99.66|100.94|99.64|4
1656295550000|2022-06-27 02:05:50|100.95|99.65|100.95|99.65|100.95|99.65|100.95|99.65|1
1656295560000|2022-06-27 02:06:00|100.96|99.66|100.94|99.64|100.96|99.66|100.94|99.64|2
1656295570000|2022-06-27 02:06:10|100.95|99.65|100.95|99.65|100.95|99.65|100.95|99.65|1
1656295620000|2022-06-27 02:07:00|100.96|99.66|100.95|99.65|100.96|99.66|100.95|99.65|2
1656295630000|2022-06-27 02:07:10|100.98|99.68|101.04|99.74|101.04|99.74|100.95|99.65|5
1656295670000|2022-06-27 02:07:50|101.06|99.76|101.04|99.74|101.07|99.77|101.04|99.74|3
1656295680000|2022-06-27 02:08:00|101.05|99.75|101.04|99.74|101.05|99.75|101.04|99.74|4
1656295700000|2022-06-27 02:08:20|101.05|99.75|101|99.7|101.05|99.75|100.94|99.64|11
1656295710000|2022-06-27 02:08:30|100.99|99.69|100.99|99.69|100.99|99.69|100.97|99.67|3
1656295720000|2022-06-27 02:08:40|100.97|99.67|100.97|99.67|101|99.7|100.97|99.67|5
1656295740000|2022-06-27 02:09:00|101.01|99.71|101.05|99.75|101.05|99.75|101.01|99.71|4
1656295750000|2022-06-27 02:09:10|101.01|99.71|100.97|99.67|101.01|99.71|100.97|99.67|3
1656295760000|2022-06-27 02:09:20|100.96|99.66|100.94|99.64|100.96|99.66|100.94|99.64|5
1656295780000|2022-06-27 02:09:40|100.95|99.65|100.94|99.64|100.95|99.65|100.94|99.64|2
1656295790000|2022-06-27 02:09:50|100.95|99.65|100.95|99.65|100.95|99.65|100.95|99.65|1
1656295800000|2022-06-27 02:10:00|100.96|99.66|100.95|99.65|100.96|99.66|100.95|99.65|2
1656295810000|2022-06-27 02:10:10|100.96|99.66|100.95|99.65|100.96|99.66|100.95|99.65|2
1656295820000|2022-06-27 02:10:20|100.98|99.68|100.96|99.66|100.98|99.68|100.96|99.66|3
1656295830000|2022-06-27 02:10:30|100.97|99.67|100.94|99.64|100.97|99.67|100.94|99.64|4
1656295840000|2022-06-27 02:10:40|100.95|99.65|100.94|99.64|100.97|99.67|100.94|99.64|4
1656295850000|2022-06-27 02:10:50|100.95|99.65|100.95|99.65|100.96|99.66|100.95|99.65|3
1656295860000|2022-06-27 02:11:00|100.98|99.68|100.95|99.65|100.98|99.68|100.95|99.65|2
1656295870000|2022-06-27 02:11:10|100.94|99.64|100.94|99.64|100.97|99.67|100.94|99.64|3
1656295880000|2022-06-27 02:11:20|100.95|99.65|100.98|99.68|100.98|99.68|100.95|99.65|2
1656295890000|2022-06-27 02:11:30|100.95|99.65|100.94|99.64|100.95|99.65|100.94|99.64|2
1656295900000|2022-06-27 02:11:40|100.95|99.65|100.94|99.64|100.95|99.65|100.94|99.64|4
1656295920000|2022-06-27 02:12:00|100.97|99.67|100.94|99.64|100.97|99.67|100.94|99.64|3
1656295930000|2022-06-27 02:12:10|100.91|99.61|100.88|99.58|100.91|99.61|100.88|99.58|2
1656295940000|2022-06-27 02:12:20|100.93|99.63|100.94|99.64|100.94|99.64|100.93|99.63|2
1656295960000|2022-06-27 02:12:40|100.95|99.65|100.95|99.65|100.95|99.65|100.95|99.65|1
1656295970000|2022-06-27 02:12:50|100.94|99.64|100.95|99.65|100.95|99.65|100.94|99.64|2
1656295980000|2022-06-27 02:13:00|100.94|99.64|100.94|99.64|100.94|99.64|100.94|99.64|1
1656295990000|2022-06-27 02:13:10|100.95|99.65|100.86|99.56|100.95|99.65|100.86|99.56|6
1656296000000|2022-06-27 02:13:20|100.85|99.55|100.85|99.55|100.86|99.56|100.85|99.55|3
1656296010000|2022-06-27 02:13:30|100.84|99.54|100.84|99.54|100.84|99.54|100.84|99.54|1
1656296020000|2022-06-27 02:13:40|100.85|99.55|100.84|99.54|100.85|99.55|100.84|99.54|2
1656296030000|2022-06-27 02:13:50|100.85|99.55|100.85|99.55|100.85|99.55|100.84|99.54|5
1656296050000|2022-06-27 02:14:10|100.84|99.54|100.84|99.54|100.84|99.54|100.84|99.54|1
1656296060000|2022-06-27 02:14:20|100.83|99.53|100.85|99.55|100.85|99.55|100.83|99.53|2
1656296080000|2022-06-27 02:14:40|100.86|99.56|100.86|99.56|100.86|99.56|100.86|99.56|1
1656296090000|2022-06-27 02:14:50|100.85|99.55|100.85|99.55|100.85|99.55|100.85|99.55|1
1656296100000|2022-06-27 02:15:00|100.86|99.56|100.93|99.63|100.93|99.63|100.85|99.55|5
1656296110000|2022-06-27 02:15:10|100.94|99.64|100.93|99.63|100.94|99.64|100.93|99.63|2
1656296120000|2022-06-27 02:15:20|100.94|99.64|101.04|99.74|101.05|99.75|100.94|99.64|5
1656296130000|2022-06-27 02:15:30|101.06|99.76|101.1|99.8|101.1|99.8|101.06|99.76|3
1656296150000|2022-06-27 02:15:50|101.11|99.81|101.11|99.81|101.12|99.82|101.11|99.81|3
1656296160000|2022-06-27 02:16:00|101.1|99.8|101.11|99.81|101.11|99.81|101.1|99.8|2
1656296170000|2022-06-27 02:16:10|101.1|99.8|101.1|99.8|101.1|99.8|101.1|99.8|1
1656296180000|2022-06-27 02:16:20|101.11|99.81|101.11|99.81|101.11|99.81|101.11|99.81|1
1656296200000|2022-06-27 02:16:40|101.09|99.79|101.04|99.74|101.09|99.79|101.04|99.74|7
1656296220000|2022-06-27 02:17:00|101.06|99.76|101.1|99.8|101.1|99.8|101.06|99.76|5
1656296240000|2022-06-27 02:17:20|101.11|99.81|101.08|99.78|101.11|99.81|101.08|99.78|4
1656296250000|2022-06-27 02:17:30|101.1|99.8|101.09|99.79|101.1|99.8|101.09|99.79|2
1656296260000|2022-06-27 02:17:40|101.1|99.8|101.1|99.8|101.1|99.8|101.1|99.8|1
1656296330000|2022-06-27 02:18:50|101.09|99.79|101.09|99.79|101.09|99.79|101.09|99.79|1
1656296340000|2022-06-27 02:19:00|101.08|99.78|101.03|99.73|101.08|99.78|101.03|99.73|6
1656296350000|2022-06-27 02:19:10|101.04|99.74|101.06|99.76|101.07|99.77|101.04|99.74|4
1656296360000|2022-06-27 02:19:20|101.07|99.77|101.07|99.77|101.07|99.77|101.07|99.77|1
1656296370000|2022-06-27 02:19:30|101.08|99.78|101.08|99.78|101.08|99.78|101.08|99.78|1
1656296380000|2022-06-27 02:19:40|101.07|99.77|101.07|99.77|101.07|99.77|101.07|99.77|1
1656296390000|2022-06-27 02:19:50|101.06|99.76|101.06|99.76|101.06|99.76|101.06|99.76|1
1656296400000|2022-06-27 02:20:00|101.07|99.77|101.08|99.78|101.08|99.78|101.07|99.77|2
1656296410000|2022-06-27 02:20:10|101.11|99.81|101.11|99.81|101.11|99.81|101.11|99.81|1
1656296430000|2022-06-27 02:20:30|101.12|99.82|101.16|99.86|101.16|99.86|101.12|99.82|3
1656296440000|2022-06-27 02:20:40|101.17|99.87|101.19|99.89|101.19|99.89|101.17|99.87|3
1656296460000|2022-06-27 02:21:00|101.13|99.83|101.14|99.84|101.14|99.84|101.13|99.83|2
1656296470000|2022-06-27 02:21:10|101.12|99.82|101.03|99.73|101.12|99.82|101.03|99.73|9
1656296480000|2022-06-27 02:21:20|101.02|99.72|101|99.7|101.03|99.73|100.97|99.67|11
1656296490000|2022-06-27 02:21:30|101.01|99.71|101.05|99.75|101.05|99.75|101.01|99.71|7
1656296500000|2022-06-27 02:21:40|101.06|99.76|101.03|99.73|101.06|99.76|101.03|99.73|3
1656296520000|2022-06-27 02:22:00|101.04|99.74|101.07|99.77|101.08|99.78|101.04|99.74|5
1656296580000|2022-06-27 02:23:00|101.08|99.78|101.09|99.79|101.1|99.8|101.08|99.78|3
1656296590000|2022-06-27 02:23:10|101.07|99.77|101.09|99.79|101.1|99.8|101.07|99.77|5
1656296600000|2022-06-27 02:23:20|101.1|99.8|101.09|99.79|101.1|99.8|101.09|99.79|2
1656296610000|2022-06-27 02:23:30|101.08|99.78|101.08|99.78|101.08|99.78|101.08|99.78|1
1656296660000|2022-06-27 02:24:20|101.09|99.79|101.1|99.8|101.1|99.8|101.09|99.79|2
1656296670000|2022-06-27 02:24:30|101.09|99.79|101.1|99.8|101.1|99.8|101.09|99.79|2
1656296680000|2022-06-27 02:24:40|101.07|99.77|101.08|99.78|101.08|99.78|101.07|99.77|2
1656296690000|2022-06-27 02:24:50|101.11|99.81|101.12|99.82|101.12|99.82|101.11|99.81|2
1656296700000|2022-06-27 02:25:00|101.11|99.81|101.08|99.78|101.11|99.81|101.08|99.78|3
1656296710000|2022-06-27 02:25:10|101.09|99.79|101.11|99.81|101.11|99.81|101.09|99.79|3
1656296720000|2022-06-27 02:25:20|101.1|99.8|101.09|99.79|101.1|99.8|101.09|99.79|2
1656296730000|2022-06-27 02:25:30|101.1|99.8|101.1|99.8|101.1|99.8|101.1|99.8|1
1656296740000|2022-06-27 02:25:40|101.09|99.79|101.07|99.77|101.09|99.79|101.07|99.77|3
1656296760000|2022-06-27 02:26:00|101.06|99.76|101|99.7|101.06|99.76|101|99.7|5
1656296770000|2022-06-27 02:26:10|100.99|99.69|100.9|99.6|100.99|99.69|100.9|99.6|8
1656296780000|2022-06-27 02:26:20|100.91|99.61|100.95|99.65|100.96|99.66|100.91|99.61|4
1656296790000|2022-06-27 02:26:30|100.92|99.62|100.95|99.65|100.96|99.66|100.92|99.62|6
1656296800000|2022-06-27 02:26:40|100.97|99.67|100.96|99.66|100.97|99.67|100.96|99.66|8
1656296810000|2022-06-27 02:26:50|100.97|99.67|100.93|99.63|100.97|99.67|100.92|99.62|7
1656296820000|2022-06-27 02:27:00|100.92|99.62|100.92|99.62|100.93|99.63|100.92|99.62|3
1656296830000|2022-06-27 02:27:10|100.93|99.63|100.89|99.59|100.94|99.64|100.89|99.59|5
1656296840000|2022-06-27 02:27:20|100.9|99.6|100.92|99.62|100.92|99.62|100.9|99.6|2
1656296850000|2022-06-27 02:27:30|100.93|99.63|100.92|99.62|100.93|99.63|100.92|99.62|2
1656296870000|2022-06-27 02:27:50|100.91|99.61|100.91|99.61|100.91|99.61|100.91|99.61|1
1656296880000|2022-06-27 02:28:00|100.9|99.6|100.88|99.58|100.91|99.61|100.88|99.58|4
1656296890000|2022-06-27 02:28:10|100.89|99.59|100.91|99.61|100.91|99.61|100.89|99.59|2
1656296900000|2022-06-27 02:28:20|100.92|99.62|100.92|99.62|100.92|99.62|100.92|99.62|1
1656296910000|2022-06-27 02:28:30|100.91|99.61|100.93|99.63|100.93|99.63|100.91|99.61|3
1656296920000|2022-06-27 02:28:40|100.92|99.62|100.94|99.64|100.94|99.64|100.92|99.62|3
1656296930000|2022-06-27 02:28:50|100.93|99.63|100.85|99.55|100.93|99.63|100.85|99.55|7
1656296940000|2022-06-27 02:29:00|100.83|99.53|100.84|99.54|100.84|99.54|100.83|99.53|6
1656296960000|2022-06-27 02:29:20|100.83|99.53|100.84|99.54|100.84|99.54|100.83|99.53|2
1656296990000|2022-06-27 02:29:50|100.85|99.55|100.84|99.54|100.85|99.55|100.84|99.54|2
1656297000000|2022-06-27 02:30:00|100.85|99.55|100.88|99.58|100.89|99.59|100.85|99.55|3
1656297010000|2022-06-27 02:30:10|100.87|99.57|100.84|99.54|100.87|99.57|100.84|99.54|6
1656297020000|2022-06-27 02:30:20|100.85|99.55|100.88|99.58|100.88|99.58|100.85|99.55|4
1656297040000|2022-06-27 02:30:40|100.91|99.61|100.91|99.61|100.92|99.62|100.91|99.61|3
1656297060000|2022-06-27 02:31:00|100.9|99.6|101|99.7|101|99.7|100.9|99.6|9
1656297070000|2022-06-27 02:31:10|100.99|99.69|101.2|99.9|101.2|99.9|100.99|99.69|12
1656297080000|2022-06-27 02:31:20|101.21|99.91|101.22|99.92|101.23|99.93|101.21|99.91|4
1656297090000|2022-06-27 02:31:30|101.17|99.87|101.11|99.81|101.18|99.88|101.11|99.81|6
1656297100000|2022-06-27 02:31:40|101.12|99.82|101.17|99.87|101.17|99.87|101.11|99.81|5
1656297110000|2022-06-27 02:31:50|101.18|99.88|101.19|99.89|101.19|99.89|101.18|99.88|2
1656297120000|2022-06-27 02:32:00|101.17|99.87|101.2|99.9|101.2|99.9|101.17|99.87|6
1656297130000|2022-06-27 02:32:10|101.21|99.91|101.35|100.05|101.4|100.1|101.21|99.91|15
1656297140000|2022-06-27 02:32:20|101.34|100.04|101.3|100|101.34|100.04|101.3|100|8
1656297150000|2022-06-27 02:32:30|101.31|100.01|101.25|99.95|101.31|100.01|101.21|99.91|10
1656297160000|2022-06-27 02:32:40|101.26|99.96|101.3|100|101.3|100|101.26|99.96|3
1656297170000|2022-06-27 02:32:50|101.32|100.02|101.37|100.07|101.43|100.13|101.32|100.02|11
1656297180000|2022-06-27 02:33:00|101.36|100.06|101.37|100.07|101.37|100.07|101.36|100.06|2
1656297190000|2022-06-27 02:33:10|101.36|100.06|101.36|100.06|101.37|100.07|101.36|100.06|3
1656297200000|2022-06-27 02:33:20|101.37|100.07|101.46|100.16|101.46|100.16|101.37|100.07|6
1656297210000|2022-06-27 02:33:30|101.47|100.17|101.46|100.16|101.48|100.18|101.46|100.16|4
1656297220000|2022-06-27 02:33:40|101.45|100.15|101.7|100.4|101.7|100.4|101.41|100.11|11
1656297230000|2022-06-27 02:33:50|101.71|100.41|101.71|100.41|101.72|100.42|101.71|100.41|5
1656297240000|2022-06-27 02:34:00|101.7|100.4|101.71|100.41|101.71|100.41|101.68|100.38|6
1656297250000|2022-06-27 02:34:10|101.72|100.42|101.76|100.46|101.79|100.49|101.72|100.42|7
1656297260000|2022-06-27 02:34:20|101.75|100.45|101.7|100.4|101.75|100.45|101.68|100.38|9
1656297270000|2022-06-27 02:34:30|101.69|100.39|101.42|100.12|101.7|100.4|101.42|100.12|14
1656297290000|2022-06-27 02:34:50|101.33|100.03|101.29|99.99|101.33|100.03|101.29|99.99|3
1656297300000|2022-06-27 02:35:00|101.28|99.98|101.3|100|101.33|100.03|101.27|99.97|9
1656297310000|2022-06-27 02:35:10|101.31|100.01|101.47|100.17|101.47|100.17|101.31|100.01|15
1656297320000|2022-06-27 02:35:20|101.46|100.16|101.47|100.17|101.47|100.17|101.46|100.16|2
1656297340000|2022-06-27 02:35:40|101.49|100.19|101.47|100.17|101.49|100.19|101.47|100.17|3
1656297350000|2022-06-27 02:35:50|101.46|100.16|101.44|100.14|101.47|100.17|101.44|100.14|5
1656297360000|2022-06-27 02:36:00|101.39|100.09|101.35|100.05|101.39|100.09|101.35|100.05|5
1656297370000|2022-06-27 02:36:10|101.34|100.04|101.34|100.04|101.34|100.04|101.34|100.04|1
1656297380000|2022-06-27 02:36:20|101.31|100.01|101.28|99.98|101.31|100.01|101.28|99.98|6
1656297390000|2022-06-27 02:36:30|101.29|99.99|101.3|100|101.31|100.01|101.28|99.98|6
1656297400000|2022-06-27 02:36:40|101.33|100.03|101.46|100.16|101.46|100.16|101.33|100.03|10
1656297410000|2022-06-27 02:36:50|101.45|100.15|101.45|100.15|101.47|100.17|101.44|100.14|7
1656297420000|2022-06-27 02:37:00|101.44|100.14|101.37|100.07|101.44|100.14|101.37|100.07|5
1656297430000|2022-06-27 02:37:10|101.35|100.05|101.38|100.08|101.39|100.09|101.35|100.05|3
1656297440000|2022-06-27 02:37:20|101.39|100.09|101.41|100.11|101.43|100.13|101.39|100.09|5
1656297460000|2022-06-27 02:37:40|101.4|100.1|101.37|100.07|101.4|100.1|101.36|100.06|7
1656297470000|2022-06-27 02:37:50|101.38|100.08|101.39|100.09|101.39|100.09|101.38|100.08|2
1656297490000|2022-06-27 02:38:10|101.4|100.1|101.4|100.1|101.4|100.1|101.4|100.1|1
1656297510000|2022-06-27 02:38:30|101.39|100.09|101.39|100.09|101.39|100.09|101.39|100.09|1
1656297520000|2022-06-27 02:38:40|101.37|100.07|101.37|100.07|101.37|100.07|101.37|100.07|1
1656297530000|2022-06-27 02:38:50|101.39|100.09|101.4|100.1|101.4|100.1|101.39|100.09|2
1656297540000|2022-06-27 02:39:00|101.38|100.08|101.4|100.1|101.4|100.1|101.38|100.08|3
1656297550000|2022-06-27 02:39:10|101.41|100.11|101.41|100.11|101.41|100.11|101.41|100.11|1
1656297560000|2022-06-27 02:39:20|101.42|100.12|101.47|100.17|101.47|100.17|101.42|100.12|4
1656297570000|2022-06-27 02:39:30|101.46|100.16|101.46|100.16|101.46|100.16|101.46|100.16|1
1656297590000|2022-06-27 02:39:50|101.45|100.15|101.48|100.18|101.51|100.21|101.45|100.15|7
1656297600000|2022-06-27 02:40:00|101.47|100.17|101.48|100.18|101.48|100.18|101.47|100.17|2
1656297610000|2022-06-27 02:40:10|101.47|100.17|101.47|100.17|101.47|100.17|101.47|100.17|1
1656297630000|2022-06-27 02:40:30|101.48|100.18|101.48|100.18|101.5|100.2|101.48|100.18|5
1656297640000|2022-06-27 02:40:40|101.47|100.17|101.47|100.17|101.47|100.17|101.47|100.17|1
1656297650000|2022-06-27 02:40:50|101.48|100.18|101.48|100.18|101.48|100.18|101.48|100.18|1
1656297660000|2022-06-27 02:41:00|101.49|100.19|101.49|100.19|101.49|100.19|101.49|100.19|1
1656297670000|2022-06-27 02:41:10|101.5|100.2|101.49|100.19|101.5|100.2|101.49|100.19|2
1656297680000|2022-06-27 02:41:20|101.48|100.18|101.37|100.07|101.48|100.18|101.36|100.06|7
1656297720000|2022-06-27 02:42:00|101.38|100.08|101.38|100.08|101.38|100.08|101.38|100.08|1
1656297730000|2022-06-27 02:42:10|101.39|100.09|101.39|100.09|101.41|100.11|101.39|100.09|5
1656297740000|2022-06-27 02:42:20|101.38|100.08|101.46|100.16|101.46|100.16|101.38|100.08|4
1656297750000|2022-06-27 02:42:30|101.45|100.15|101.52|100.22|101.52|100.22|101.45|100.15|6
1656297760000|2022-06-27 02:42:40|101.51|100.21|101.4|100.1|101.51|100.21|101.4|100.1|6
1656297770000|2022-06-27 02:42:50|101.41|100.11|101.41|100.11|101.41|100.11|101.41|100.11|1
1656297800000|2022-06-27 02:43:20|101.42|100.12|101.46|100.16|101.46|100.16|101.42|100.12|3
1656297810000|2022-06-27 02:43:30|101.47|100.17|101.5|100.2|101.51|100.21|101.47|100.17|5
1656297820000|2022-06-27 02:43:40|101.51|100.21|101.48|100.18|101.51|100.21|101.48|100.18|3
1656297830000|2022-06-27 02:43:50|101.46|100.16|101.47|100.17|101.47|100.17|101.46|100.16|2
1656297850000|2022-06-27 02:44:10|101.48|100.18|101.48|100.18|101.5|100.2|101.48|100.18|4
1656297860000|2022-06-27 02:44:20|101.47|100.17|101.47|100.17|101.47|100.17|101.47|100.17|1
1656297870000|2022-06-27 02:44:30|101.44|100.14|101.38|100.08|101.44|100.14|101.38|100.08|4
1656297880000|2022-06-27 02:44:40|101.4|100.1|101.39|100.09|101.41|100.11|101.39|100.09|4
1656297890000|2022-06-27 02:44:50|101.37|100.07|101.37|100.07|101.37|100.07|101.37|100.07|1
1656297900000|2022-06-27 02:45:00|101.38|100.08|101.43|100.13|101.44|100.14|101.38|100.08|6
1656297910000|2022-06-27 02:45:10|101.42|100.12|101.42|100.12|101.43|100.13|101.4|100.1|6
1656297920000|2022-06-27 02:45:20|101.41|100.11|101.41|100.11|101.41|100.11|101.41|100.11|1
1656297930000|2022-06-27 02:45:30|101.36|100.06|101.37|100.07|101.37|100.07|101.36|100.06|2
1656297940000|2022-06-27 02:45:40|101.38|100.08|101.46|100.16|101.46|100.16|101.38|100.08|5
1656297950000|2022-06-27 02:45:50|101.47|100.17|101.47|100.17|101.51|100.21|101.47|100.17|8
1656297960000|2022-06-27 02:46:00|101.48|100.18|101.48|100.18|101.52|100.22|101.48|100.18|6
1656297970000|2022-06-27 02:46:10|101.46|100.16|101.47|100.17|101.47|100.17|101.46|100.16|2
1656297990000|2022-06-27 02:46:30|101.46|100.16|101.46|100.16|101.46|100.16|101.45|100.15|3
1656298000000|2022-06-27 02:46:40|101.49|100.19|101.51|100.21|101.53|100.23|101.49|100.19|8
1656298010000|2022-06-27 02:46:50|101.5|100.2|101.41|100.11|101.5|100.2|101.41|100.11|6
1656298030000|2022-06-27 02:47:10|101.43|100.13|101.47|100.17|101.47|100.17|101.43|100.13|5
1656298040000|2022-06-27 02:47:20|101.48|100.18|101.48|100.18|101.48|100.18|101.48|100.18|1
1656298050000|2022-06-27 02:47:30|101.47|100.17|101.47|100.17|101.47|100.17|101.47|100.17|1
1656298070000|2022-06-27 02:47:50|101.46|100.16|101.46|100.16|101.47|100.17|101.46|100.16|7
1656298080000|2022-06-27 02:48:00|101.45|100.15|101.38|100.08|101.45|100.15|101.37|100.07|9
1656298090000|2022-06-27 02:48:10|101.37|100.07|101.32|100.02|101.37|100.07|101.32|100.02|5
1656298100000|2022-06-27 02:48:20|101.31|100.01|101.3|100|101.32|100.02|101.3|100|7
1656298110000|2022-06-27 02:48:30|101.31|100.01|101.31|100.01|101.31|100.01|101.31|100.01|1
1656298120000|2022-06-27 02:48:40|101.33|100.03|101.38|100.08|101.41|100.11|101.33|100.03|8
1656298140000|2022-06-27 02:49:00|101.39|100.09|101.39|100.09|101.4|100.1|101.39|100.09|5
1656298150000|2022-06-27 02:49:10|101.4|100.1|101.4|100.1|101.4|100.1|101.39|100.09|3
1656298160000|2022-06-27 02:49:20|101.37|100.07|101.37|100.07|101.37|100.07|101.37|100.07|1
1656298180000|2022-06-27 02:49:40|101.36|100.06|101.34|100.04|101.36|100.06|101.34|100.04|3
1656298200000|2022-06-27 02:50:00|101.36|100.06|101.38|100.08|101.38|100.08|101.36|100.06|3
1656298210000|2022-06-27 02:50:10|101.39|100.09|101.4|100.1|101.4|100.1|101.39|100.09|2
1656298220000|2022-06-27 02:50:20|101.39|100.09|101.35|100.05|101.39|100.09|101.35|100.05|2
1656298240000|2022-06-27 02:50:40|101.36|100.06|101.41|100.11|101.41|100.11|101.36|100.06|6
1656298250000|2022-06-27 02:50:50|101.4|100.1|101.36|100.06|101.41|100.11|101.36|100.06|4
1656298260000|2022-06-27 02:51:00|101.35|100.05|101.35|100.05|101.35|100.05|101.35|100.05|1
1656298270000|2022-06-27 02:51:10|101.36|100.06|101.36|100.06|101.36|100.06|101.36|100.06|1
1656298290000|2022-06-27 02:51:30|101.4|100.1|101.4|100.1|101.41|100.11|101.4|100.1|3
1656298320000|2022-06-27 02:52:00|101.39|100.09|101.3|100|101.39|100.09|101.3|100|7
1656298330000|2022-06-27 02:52:10|101.29|99.99|101.3|100|101.3|100|101.29|99.99|2
1656298340000|2022-06-27 02:52:20|101.29|99.99|101.24|99.94|101.29|99.99|101.22|99.92|5
1656298350000|2022-06-27 02:52:30|101.25|99.95|101.26|99.96|101.26|99.96|101.25|99.95|2
1656298360000|2022-06-27 02:52:40|101.29|99.99|101.26|99.96|101.29|99.99|101.26|99.96|2
1656298370000|2022-06-27 02:52:50|101.25|99.95|101.24|99.94|101.25|99.95|101.24|99.94|2
1656298390000|2022-06-27 02:53:10|101.23|99.93|101.06|99.76|101.23|99.93|101.06|99.76|10
1656298400000|2022-06-27 02:53:20|101.03|99.73|101.02|99.72|101.03|99.73|101.02|99.72|4
1656298410000|2022-06-27 02:53:30|101.03|99.73|101.03|99.73|101.03|99.73|101.03|99.73|1
1656298470000|2022-06-27 02:54:30|101.04|99.74|101.09|99.79|101.1|99.8|101.04|99.74|5
1656298490000|2022-06-27 02:54:50|101.08|99.78|101.08|99.78|101.08|99.78|101.08|99.78|1
1656298510000|2022-06-27 02:55:10|101.06|99.76|101.07|99.77|101.07|99.77|101.05|99.75|6
1656298520000|2022-06-27 02:55:20|101.12|99.82|101.16|99.86|101.17|99.87|101.12|99.82|5
1656298530000|2022-06-27 02:55:30|101.15|99.85|101.15|99.85|101.15|99.85|101.15|99.85|1
1656298550000|2022-06-27 02:55:50|101.14|99.84|101.11|99.81|101.14|99.84|101.11|99.81|2
1656298560000|2022-06-27 02:56:00|101.1|99.8|101.11|99.81|101.11|99.81|101.08|99.78|5
1656298570000|2022-06-27 02:56:10|101.12|99.82|101.13|99.83|101.13|99.83|101.11|99.81|3
1656298580000|2022-06-27 02:56:20|101.14|99.84|101.14|99.84|101.14|99.84|101.14|99.84|1
1656298600000|2022-06-27 02:56:40|101.13|99.83|101.06|99.76|101.13|99.83|101.06|99.76|9
1656298620000|2022-06-27 02:57:00|101.05|99.75|101.1|99.8|101.1|99.8|101.05|99.75|4
1656298630000|2022-06-27 02:57:10|101.11|99.81|101.11|99.81|101.11|99.81|101.11|99.81|1
1656298640000|2022-06-27 02:57:20|101.1|99.8|101.12|99.82|101.12|99.82|101.09|99.79|5
1656298650000|2022-06-27 02:57:30|101.11|99.81|101.09|99.79|101.11|99.81|101.09|99.79|3
1656298660000|2022-06-27 02:57:40|101.1|99.8|101.1|99.8|101.1|99.8|101.1|99.8|1
1656298670000|2022-06-27 02:57:50|101.09|99.79|101.09|99.79|101.09|99.79|101.09|99.79|1
1656298680000|2022-06-27 02:58:00|101.1|99.8|101.09|99.79|101.1|99.8|101.09|99.79|2
1656298690000|2022-06-27 02:58:10|101.1|99.8|101.1|99.8|101.1|99.8|101.1|99.8|1
1656298700000|2022-06-27 02:58:20|101.13|99.83|101.16|99.86|101.18|99.88|101.13|99.83|5
1656298710000|2022-06-27 02:58:30|101.15|99.85|101.1|99.8|101.15|99.85|101.09|99.79|5
1656298740000|2022-06-27 02:59:00|101.09|99.79|101.09|99.79|101.1|99.8|101.09|99.79|3
1656298750000|2022-06-27 02:59:10|101.08|99.78|101.07|99.77|101.08|99.78|101.07|99.77|2
1656298760000|2022-06-27 02:59:20|101.06|99.76|101.1|99.8|101.1|99.8|101.06|99.76|5
1656298770000|2022-06-27 02:59:30|101.09|99.79|101.09|99.79|101.09|99.79|101.08|99.78|3
1656298780000|2022-06-27 02:59:40|101.08|99.78|101.1|99.8|101.1|99.8|101.06|99.76|6
1656298790000|2022-06-27 02:59:50|101.09|99.79|101.04|99.74|101.09|99.79|101.04|99.74|7
1656298800000|2022-06-27 03:00:00|101.05|99.75|101.11|99.81|101.11|99.81|101.05|99.75|4
1656298810000|2022-06-27 03:00:10|101.1|99.8|101.04|99.74|101.11|99.81|101.04|99.74|8
1656298820000|2022-06-27 03:00:20|101.05|99.75|101.06|99.76|101.07|99.77|101.05|99.75|4
1656298830000|2022-06-27 03:00:30|101.07|99.77|101.12|99.82|101.12|99.82|101.07|99.77|5
1656298840000|2022-06-27 03:00:40|101.11|99.81|101.11|99.81|101.11|99.81|101.11|99.81|1
1656298860000|2022-06-27 03:01:00|101.1|99.8|101.11|99.81|101.11|99.81|101.1|99.8|2
1656298870000|2022-06-27 03:01:10|101.1|99.8|101.09|99.79|101.1|99.8|101.08|99.78|3
1656298880000|2022-06-27 03:01:20|101.1|99.8|101.1|99.8|101.11|99.81|101.1|99.8|3
1656298890000|2022-06-27 03:01:30|101.08|99.78|101.04|99.74|101.08|99.78|101.04|99.74|5
1656298900000|2022-06-27 03:01:40|101.03|99.73|101.09|99.79|101.1|99.8|101.03|99.73|6
1656298920000|2022-06-27 03:02:00|101.1|99.8|101.1|99.8|101.1|99.8|101.1|99.8|1
1656298930000|2022-06-27 03:02:10|101.09|99.79|101.06|99.76|101.1|99.8|101.06|99.76|5
1656298940000|2022-06-27 03:02:20|101.04|99.74|101.02|99.72|101.04|99.74|101.02|99.72|3
1656298950000|2022-06-27 03:02:30|101.01|99.71|101.01|99.71|101.01|99.71|101.01|99.71|1
1656298960000|2022-06-27 03:02:40|101|99.7|100.95|99.65|101.01|99.71|100.95|99.65|10
1656298970000|2022-06-27 03:02:50|100.94|99.64|101|99.7|101|99.7|100.94|99.64|8
1656298980000|2022-06-27 03:03:00|100.99|99.69|100.99|99.69|100.99|99.69|100.99|99.69|1
1656299000000|2022-06-27 03:03:20|100.98|99.68|100.98|99.68|100.98|99.68|100.98|99.68|1
1656299010000|2022-06-27 03:03:30|100.99|99.69|100.94|99.64|101.02|99.72|100.94|99.64|9
1656299020000|2022-06-27 03:03:40|100.93|99.63|100.93|99.63|100.93|99.63|100.92|99.62|5
1656299030000|2022-06-27 03:03:50|100.92|99.62|100.92|99.62|100.92|99.62|100.91|99.61|3
1656299040000|2022-06-27 03:04:00|100.91|99.61|100.98|99.68|100.98|99.68|100.91|99.61|6
1656299050000|2022-06-27 03:04:10|100.97|99.67|100.95|99.65|100.99|99.69|100.95|99.65|5
1656299060000|2022-06-27 03:04:20|100.94|99.64|100.94|99.64|100.94|99.64|100.94|99.64|1
1656299070000|2022-06-27 03:04:30|100.95|99.65|101.01|99.71|101.01|99.71|100.95|99.65|7
1656299080000|2022-06-27 03:04:40|101|99.7|101.01|99.71|101.02|99.72|101|99.7|3
1656299100000|2022-06-27 03:05:00|101|99.7|101.01|99.71|101.02|99.72|101|99.7|4
1656299110000|2022-06-27 03:05:10|101.06|99.76|101.08|99.78|101.08|99.78|101.06|99.76|2
1656299120000|2022-06-27 03:05:20|101.07|99.77|101.08|99.78|101.1|99.8|101.07|99.77|6
1656299130000|2022-06-27 03:05:30|101.07|99.77|101.07|99.77|101.07|99.77|101.07|99.77|1
1656299140000|2022-06-27 03:05:40|101.05|99.75|101.03|99.73|101.05|99.75|101.03|99.73|3
1656299150000|2022-06-27 03:05:50|101.02|99.72|101.01|99.71|101.02|99.72|101.01|99.71|2
1656299160000|2022-06-27 03:06:00|101.02|99.72|100.98|99.68|101.02|99.72|100.97|99.67|5
1656299170000|2022-06-27 03:06:10|100.99|99.69|100.98|99.68|101.01|99.71|100.98|99.68|4
1656299180000|2022-06-27 03:06:20|100.99|99.69|101.01|99.71|101.03|99.73|100.98|99.68|10
1656299190000|2022-06-27 03:06:30|100.99|99.69|100.98|99.68|100.99|99.69|100.98|99.68|2
1656299200000|2022-06-27 03:06:40|100.97|99.67|100.98|99.68|100.98|99.68|100.97|99.67|2
1656299210000|2022-06-27 03:06:50|101|99.7|101.02|99.72|101.04|99.74|101|99.7|5
1656299230000|2022-06-27 03:07:10|101.06|99.76|101.04|99.74|101.07|99.77|101.04|99.74|5
1656299240000|2022-06-27 03:07:20|101.03|99.73|101.03|99.73|101.03|99.73|101.03|99.73|1
1656299260000|2022-06-27 03:07:40|101.02|99.72|101.02|99.72|101.02|99.72|101.02|99.72|1
1656299270000|2022-06-27 03:07:50|101.01|99.71|101.09|99.79|101.1|99.8|101.01|99.71|6
1656299290000|2022-06-27 03:08:10|101.08|99.78|101.03|99.73|101.08|99.78|101.03|99.73|6
1656299300000|2022-06-27 03:08:20|101.01|99.71|101.05|99.75|101.05|99.75|101.01|99.71|4
1656299310000|2022-06-27 03:08:30|101.06|99.76|101.02|99.72|101.06|99.76|101.02|99.72|4
1656299320000|2022-06-27 03:08:40|101.03|99.73|101.03|99.73|101.03|99.73|101.03|99.73|1
1656299340000|2022-06-27 03:09:00|101.02|99.72|101.03|99.73|101.04|99.74|101.02|99.72|4
1656299350000|2022-06-27 03:09:10|101.06|99.76|101.08|99.78|101.09|99.79|101.06|99.76|5
1656299370000|2022-06-27 03:09:30|101.09|99.79|101.08|99.78|101.09|99.79|101.08|99.78|2
1656299380000|2022-06-27 03:09:40|101.1|99.8|101.08|99.78|101.1|99.8|101.08|99.78|4
1656299390000|2022-06-27 03:09:50|101.09|99.79|101.09|99.79|101.09|99.79|101.09|99.79|1
1656299420000|2022-06-27 03:10:20|101.08|99.78|101.09|99.79|101.09|99.79|101.08|99.78|2
1656299430000|2022-06-27 03:10:30|101.08|99.78|101.1|99.8|101.11|99.81|101.08|99.78|5
1656299440000|2022-06-27 03:10:40|101.09|99.79|101.09|99.79|101.09|99.79|101.09|99.79|1
1656299450000|2022-06-27 03:10:50|101.1|99.8|101.1|99.8|101.1|99.8|101.1|99.8|1
1656299490000|2022-06-27 03:11:30|101.11|99.81|101.16|99.86|101.18|99.88|101.11|99.81|4
1656299520000|2022-06-27 03:12:00|101.14|99.84|101.15|99.85|101.15|99.85|101.13|99.83|3
1656299530000|2022-06-27 03:12:10|101.18|99.88|101.17|99.87|101.18|99.88|101.17|99.87|2
1656299540000|2022-06-27 03:12:20|101.18|99.88|101.19|99.89|101.19|99.89|101.18|99.88|2
1656299550000|2022-06-27 03:12:30|101.2|99.9|101.17|99.87|101.2|99.9|101.17|99.87|3
1656299560000|2022-06-27 03:12:40|101.16|99.86|101.29|99.99|101.29|99.99|101.16|99.86|7
1656299570000|2022-06-27 03:12:50|101.3|100|101.3|100|101.3|100|101.3|100|1
1656299580000|2022-06-27 03:13:00|101.31|100.01|101.32|100.02|101.35|100.05|101.3|100|9
1656299590000|2022-06-27 03:13:10|101.33|100.03|101.3|100|101.33|100.03|101.3|100|5
1656299600000|2022-06-27 03:13:20|101.31|100.01|101.3|100|101.31|100.01|101.28|99.98|4
1656299610000|2022-06-27 03:13:30|101.29|99.99|101.3|100|101.3|100|101.29|99.99|2
1656299620000|2022-06-27 03:13:40|101.29|99.99|101.35|100.05|101.35|100.05|101.29|99.99|5
1656299640000|2022-06-27 03:14:00|101.31|100.01|101.34|100.04|101.34|100.04|101.3|100|6
1656299650000|2022-06-27 03:14:10|101.33|100.03|101.44|100.14|101.44|100.14|101.33|100.03|8
1656299660000|2022-06-27 03:14:20|101.43|100.13|101.46|100.16|101.52|100.22|101.43|100.13|12
1656299670000|2022-06-27 03:14:30|101.45|100.15|101.4|100.1|101.45|100.15|101.4|100.1|2
1656299680000|2022-06-27 03:14:40|101.37|100.07|101.36|100.06|101.37|100.07|101.36|100.06|2
1656299690000|2022-06-27 03:14:50|101.37|100.07|101.38|100.08|101.39|100.09|101.37|100.07|3
1656299700000|2022-06-27 03:15:00|101.39|100.09|101.39|100.09|101.39|100.09|101.39|100.09|1
1656299710000|2022-06-27 03:15:10|101.38|100.08|101.37|100.07|101.39|100.09|101.36|100.06|10
1656299720000|2022-06-27 03:15:20|101.33|100.03|101.39|100.09|101.39|100.09|101.3|100|10
1656299730000|2022-06-27 03:15:30|101.4|100.1|101.4|100.1|101.4|100.1|101.39|100.09|3
1656299740000|2022-06-27 03:15:40|101.36|100.06|101.39|100.09|101.39|100.09|101.36|100.06|3
1656299750000|2022-06-27 03:15:50|101.37|100.07|101.39|100.09|101.39|100.09|101.35|100.05|6
1656299760000|2022-06-27 03:16:00|101.4|100.1|101.39|100.09|101.4|100.1|101.39|100.09|2
1656299770000|2022-06-27 03:16:10|101.38|100.08|101.35|100.05|101.38|100.08|101.35|100.05|3
1656299780000|2022-06-27 03:16:20|101.36|100.06|101.39|100.09|101.39|100.09|101.36|100.06|4
1656299790000|2022-06-27 03:16:30|101.38|100.08|101.37|100.07|101.38|100.08|101.36|100.06|3
1656299800000|2022-06-27 03:16:40|101.36|100.06|101.36|100.06|101.36|100.06|101.36|100.06|1
1656299820000|2022-06-27 03:17:00|101.37|100.07|101.35|100.05|101.37|100.07|101.34|100.04|4
1656299840000|2022-06-27 03:17:20|101.36|100.06|101.41|100.11|101.41|100.11|101.36|100.06|4
1656299910000|2022-06-27 03:18:30|101.44|100.14|101.54|100.24|101.54|100.24|101.44|100.14|8
1656299920000|2022-06-27 03:18:40|101.57|100.27|101.48|100.18|101.57|100.27|101.47|100.17|7
1656299930000|2022-06-27 03:18:50|101.5|100.2|101.5|100.2|101.5|100.2|101.5|100.2|1
1656299940000|2022-06-27 03:19:00|101.49|100.19|101.49|100.19|101.5|100.2|101.49|100.19|3
1656299950000|2022-06-27 03:19:10|101.5|100.2|101.44|100.14|101.51|100.21|101.44|100.14|6
1656299970000|2022-06-27 03:19:30|101.43|100.13|101.35|100.05|101.43|100.13|101.35|100.05|6
1656299980000|2022-06-27 03:19:40|101.36|100.06|101.39|100.09|101.39|100.09|101.36|100.06|3
1656299990000|2022-06-27 03:19:50|101.4|100.1|101.35|100.05|101.4|100.1|101.35|100.05|4
1656300000000|2022-06-27 03:20:00|101.34|100.04|101.34|100.04|101.34|100.04|101.34|100.04|1
1656300010000|2022-06-27 03:20:10|101.33|100.03|101.34|100.04|101.34|100.04|101.33|100.03|2
1656300020000|2022-06-27 03:20:20|101.4|100.1|101.38|100.08|101.4|100.1|101.37|100.07|5
1656300030000|2022-06-27 03:20:30|101.37|100.07|101.36|100.06|101.39|100.09|101.36|100.06|5
1656300040000|2022-06-27 03:20:40|101.35|100.05|101.39|100.09|101.39|100.09|101.35|100.05|5
1656300050000|2022-06-27 03:20:50|101.43|100.13|101.42|100.12|101.46|100.16|101.41|100.11|8
1656300070000|2022-06-27 03:21:10|101.41|100.11|101.41|100.11|101.41|100.11|101.41|100.11|1
1656300080000|2022-06-27 03:21:20|101.4|100.1|101.39|100.09|101.4|100.1|101.38|100.08|3
1656300090000|2022-06-27 03:21:30|101.38|100.08|101.26|99.96|101.38|100.08|101.26|99.96|11
1656300100000|2022-06-27 03:21:40|101.27|99.97|101.26|99.96|101.27|99.97|101.26|99.96|4
1656300110000|2022-06-27 03:21:50|101.25|99.95|101.3|100|101.32|100.02|101.24|99.94|5
1656300210000|2022-06-27 03:23:30|101.29|99.99|101.28|99.98|101.29|99.99|101.28|99.98|2
1656300220000|2022-06-27 03:23:40|101.27|99.97|101.22|99.92|101.27|99.97|101.22|99.92|8
1656300230000|2022-06-27 03:23:50|101.21|99.91|101.28|99.98|101.29|99.99|101.21|99.91|6
1656300240000|2022-06-27 03:24:00|101.23|99.93|101.22|99.92|101.23|99.93|101.21|99.91|4
1656300250000|2022-06-27 03:24:10|101.21|99.91|101.21|99.91|101.21|99.91|101.2|99.9|3
1656300260000|2022-06-27 03:24:20|101.2|99.9|101.18|99.88|101.2|99.9|101.18|99.88|3
1656300270000|2022-06-27 03:24:30|101.19|99.89|101.18|99.88|101.19|99.89|101.18|99.88|2
1656300300000|2022-06-27 03:25:00|101.19|99.89|101.12|99.82|101.19|99.89|101.12|99.82|6
1656300310000|2022-06-27 03:25:10|101.1|99.8|101.17|99.87|101.17|99.87|101.1|99.8|5
1656300320000|2022-06-27 03:25:20|101.15|99.85|101.14|99.84|101.15|99.85|101.14|99.84|2
1656300330000|2022-06-27 03:25:30|101.13|99.83|101.1|99.8|101.13|99.83|101.1|99.8|6
1656300370000|2022-06-27 03:26:10|101.11|99.81|101.13|99.83|101.16|99.86|101.11|99.81|3
1656300380000|2022-06-27 03:26:20|101.12|99.82|101.15|99.85|101.15|99.85|101.12|99.82|3
1656300390000|2022-06-27 03:26:30|101.14|99.84|101.14|99.84|101.14|99.84|101.14|99.84|1
1656300400000|2022-06-27 03:26:40|101.13|99.83|101.13|99.83|101.13|99.83|101.13|99.83|1
1656300410000|2022-06-27 03:26:50|101.14|99.84|101.15|99.85|101.16|99.86|101.14|99.84|4
1656300420000|2022-06-27 03:27:00|101.13|99.83|101.14|99.84|101.14|99.84|101.13|99.83|2
1656300430000|2022-06-27 03:27:10|101.13|99.83|101.13|99.83|101.13|99.83|101.13|99.83|1
1656300440000|2022-06-27 03:27:20|101.14|99.84|101.17|99.87|101.18|99.88|101.14|99.84|4
1656300450000|2022-06-27 03:27:30|101.14|99.84|101.19|99.89|101.19|99.89|101.14|99.84|5
1656300470000|2022-06-27 03:27:50|101.2|99.9|101.2|99.9|101.2|99.9|101.2|99.9|1
1656300490000|2022-06-27 03:28:10|101.21|99.91|101.2|99.9|101.25|99.95|101.2|99.9|7
1656300510000|2022-06-27 03:28:30|101.19|99.89|101.19|99.89|101.19|99.89|101.19|99.89|1
1656300530000|2022-06-27 03:28:50|101.16|99.86|101.14|99.84|101.16|99.86|101.14|99.84|5
1656300550000|2022-06-27 03:29:10|101.11|99.81|101.1|99.8|101.11|99.81|101.09|99.79|4
1656300560000|2022-06-27 03:29:20|101.11|99.81|101.1|99.8|101.11|99.81|101.08|99.78|6
1656300570000|2022-06-27 03:29:30|101.09|99.79|101.07|99.77|101.09|99.79|101.05|99.75|7
1656300580000|2022-06-27 03:29:40|101.09|99.79|101.09|99.79|101.09|99.79|101.05|99.75|8
1656300590000|2022-06-27 03:29:50|101.08|99.78|101.09|99.79|101.09|99.79|101.08|99.78|4
1656300600000|2022-06-27 03:30:00|101.08|99.78|101.08|99.78|101.09|99.79|101.08|99.78|3
1656300610000|2022-06-27 03:30:10|101.09|99.79|101.08|99.78|101.1|99.8|101.08|99.78|5
1656300620000|2022-06-27 03:30:20|101.09|99.79|101.18|99.88|101.18|99.88|101.09|99.79|7
1656300650000|2022-06-27 03:30:50|101.17|99.87|101.18|99.88|101.18|99.88|101.17|99.87|2
1656300660000|2022-06-27 03:31:00|101.17|99.87|101.13|99.83|101.17|99.87|101.12|99.82|6
1656300670000|2022-06-27 03:31:10|101.12|99.82|101.12|99.82|101.12|99.82|101.11|99.81|3
1656300680000|2022-06-27 03:31:20|101.11|99.81|101.11|99.81|101.12|99.82|101.11|99.81|3
1656300690000|2022-06-27 03:31:30|101.12|99.82|101.18|99.88|101.18|99.88|101.12|99.82|3
1656300710000|2022-06-27 03:31:50|101.17|99.87|101.17|99.87|101.17|99.87|101.17|99.87|1
1656300720000|2022-06-27 03:32:00|101.12|99.82|101.11|99.81|101.13|99.83|101.1|99.8|6
1656300740000|2022-06-27 03:32:20|101.1|99.8|101.1|99.8|101.1|99.8|101.1|99.8|1
1656300750000|2022-06-27 03:32:30|101.12|99.82|101.13|99.83|101.13|99.83|101.12|99.82|2
1656300760000|2022-06-27 03:32:40|101.12|99.82|101.11|99.81|101.12|99.82|101.11|99.81|2
1656300770000|2022-06-27 03:32:50|101.12|99.82|101.12|99.82|101.12|99.82|101.12|99.82|1
1656300780000|2022-06-27 03:33:00|101.13|99.83|101.18|99.88|101.2|99.9|101.13|99.83|7
1656300840000|2022-06-27 03:34:00|101.16|99.86|101.17|99.87|101.17|99.87|101.16|99.86|2
1656300850000|2022-06-27 03:34:10|101.18|99.88|101.18|99.88|101.18|99.88|101.18|99.88|1
1656300860000|2022-06-27 03:34:20|101.15|99.85|101.17|99.87|101.17|99.87|101.15|99.85|3
1656300870000|2022-06-27 03:34:30|101.18|99.88|101.18|99.88|101.19|99.89|101.18|99.88|3
1656300890000|2022-06-27 03:34:50|101.17|99.87|101.18|99.88|101.18|99.88|101.17|99.87|2
1656300900000|2022-06-27 03:35:00|101.19|99.89|101.18|99.88|101.19|99.89|101.18|99.88|2
1656300910000|2022-06-27 03:35:10|101.19|99.89|101.18|99.88|101.19|99.89|101.18|99.88|2
1656300920000|2022-06-27 03:35:20|101.17|99.87|101.13|99.83|101.17|99.87|101.13|99.83|7
1656300950000|2022-06-27 03:35:50|101.14|99.84|101.13|99.83|101.14|99.84|101.12|99.82|3
1656300960000|2022-06-27 03:36:00|101.16|99.86|101.19|99.89|101.19|99.89|101.16|99.86|4
1656300990000|2022-06-27 03:36:30|101.2|99.9|101.2|99.9|101.23|99.93|101.2|99.9|5
1656301000000|2022-06-27 03:36:40|101.21|99.91|101.21|99.91|101.21|99.91|101.21|99.91|1
1656301010000|2022-06-27 03:36:50|101.22|99.92|101.22|99.92|101.22|99.92|101.22|99.92|1
1656301020000|2022-06-27 03:37:00|101.21|99.91|101.21|99.91|101.21|99.91|101.21|99.91|1
1656301030000|2022-06-27 03:37:10|101.2|99.9|101.2|99.9|101.2|99.9|101.2|99.9|1
1656301090000|2022-06-27 03:38:10|101.21|99.91|101.24|99.94|101.25|99.95|101.21|99.91|3
1656301120000|2022-06-27 03:38:40|101.23|99.93|101.21|99.91|101.23|99.93|101.21|99.91|2
1656301130000|2022-06-27 03:38:50|101.22|99.92|101.25|99.95|101.25|99.95|101.22|99.92|4
1656301160000|2022-06-27 03:39:20|101.28|99.98|101.36|100.06|101.37|100.07|101.28|99.98|6
1656301170000|2022-06-27 03:39:30|101.35|100.05|101.3|100|101.35|100.05|101.29|99.99|4
1656301220000|2022-06-27 03:40:20|101.31|100.01|101.31|100.01|101.31|100.01|101.31|100.01|1
1656301240000|2022-06-27 03:40:40|101.32|100.02|101.41|100.11|101.41|100.11|101.32|100.02|4
1656301250000|2022-06-27 03:40:50|101.39|100.09|101.41|100.11|101.41|100.11|101.39|100.09|5
1656301260000|2022-06-27 03:41:00|101.4|100.1|101.42|100.12|101.46|100.16|101.4|100.1|7
1656301270000|2022-06-27 03:41:10|101.41|100.11|101.4|100.1|101.42|100.12|101.4|100.1|3
1656301280000|2022-06-27 03:41:20|101.41|100.11|101.41|100.11|101.41|100.11|101.41|100.11|1
1656301320000|2022-06-27 03:42:00|101.4|100.1|101.4|100.1|101.4|100.1|101.4|100.1|1
1656301350000|2022-06-27 03:42:30|101.41|100.11|101.41|100.11|101.41|100.11|101.41|100.11|1
1656301370000|2022-06-27 03:42:50|101.42|100.12|101.34|100.04|101.43|100.13|101.34|100.04|6
1656301380000|2022-06-27 03:43:00|101.33|100.03|101.24|99.94|101.33|100.03|101.24|99.94|9
1656301390000|2022-06-27 03:43:10|101.23|99.93|101.23|99.93|101.24|99.94|101.23|99.93|5
1656301400000|2022-06-27 03:43:20|101.24|99.94|101.24|99.94|101.24|99.94|101.24|99.94|1
1656301410000|2022-06-27 03:43:30|101.23|99.93|101.24|99.94|101.24|99.94|101.23|99.93|2
1656301420000|2022-06-27 03:43:40|101.22|99.92|101.3|100|101.3|100|101.22|99.92|5
1656301430000|2022-06-27 03:43:50|101.29|99.99|101.26|99.96|101.29|99.99|101.26|99.96|3
1656301440000|2022-06-27 03:44:00|101.27|99.97|101.29|99.99|101.29|99.99|101.27|99.97|3
1656301460000|2022-06-27 03:44:20|101.3|100|101.3|100|101.3|100|101.3|100|1
1656301470000|2022-06-27 03:44:30|101.31|100.01|101.31|100.01|101.31|100.01|101.31|100.01|1
1656301480000|2022-06-27 03:44:40|101.3|100|101.3|100|101.3|100|101.3|100|1
1656301500000|2022-06-27 03:45:00|101.24|99.94|101.26|99.96|101.26|99.96|101.22|99.92|5
1656301510000|2022-06-27 03:45:10|101.28|99.98|101.3|100|101.3|100|101.27|99.97|5
1656301520000|2022-06-27 03:45:20|101.28|99.98|101.3|100|101.3|100|101.28|99.98|7
1656301540000|2022-06-27 03:45:40|101.32|100.02|101.32|100.02|101.32|100.02|101.32|100.02|1
1656301550000|2022-06-27 03:45:50|101.31|100.01|101.31|100.01|101.31|100.01|101.31|100.01|1
1656301560000|2022-06-27 03:46:00|101.3|100|101.3|100|101.3|100|101.3|100|1
1656301590000|2022-06-27 03:46:30|101.31|100.01|101.31|100.01|101.31|100.01|101.31|100.01|1
1656301600000|2022-06-27 03:46:40|101.3|100|101.3|100|101.3|100|101.3|100|1
1656301610000|2022-06-27 03:46:50|101.31|100.01|101.28|99.98|101.31|100.01|101.27|99.97|5
1656301620000|2022-06-27 03:47:00|101.27|99.97|101.28|99.98|101.28|99.98|101.27|99.97|2
1656301630000|2022-06-27 03:47:10|101.27|99.97|101.24|99.94|101.27|99.97|101.24|99.94|2
1656301640000|2022-06-27 03:47:20|101.22|99.92|101.2|99.9|101.22|99.92|101.2|99.9|3
1656301650000|2022-06-27 03:47:30|101.19|99.89|101.17|99.87|101.19|99.89|101.16|99.86|4
1656301660000|2022-06-27 03:47:40|101.16|99.86|101.18|99.88|101.19|99.89|101.16|99.86|4
1656301670000|2022-06-27 03:47:50|101.19|99.89|101.3|100|101.3|100|101.18|99.88|6
1656301740000|2022-06-27 03:49:00|101.29|99.99|101.25|99.95|101.29|99.99|101.24|99.94|7
1656301750000|2022-06-27 03:49:10|101.24|99.94|101.22|99.92|101.24|99.94|101.21|99.91|5
1656301800000|2022-06-27 03:50:00|101.21|99.91|101.19|99.89|101.21|99.91|101.19|99.89|3
1656301810000|2022-06-27 03:50:10|101.2|99.9|101.2|99.9|101.2|99.9|101.2|99.9|1
1656301820000|2022-06-27 03:50:20|101.21|99.91|101.22|99.92|101.22|99.92|101.21|99.91|2
1656301830000|2022-06-27 03:50:30|101.29|99.99|101.29|99.99|101.29|99.99|101.28|99.98|3
1656301840000|2022-06-27 03:50:40|101.28|99.98|101.28|99.98|101.28|99.98|101.28|99.98|1
1656301850000|2022-06-27 03:50:50|101.27|99.97|101.3|100|101.3|100|101.27|99.97|3
1656301860000|2022-06-27 03:51:00|101.32|100.02|101.32|100.02|101.32|100.02|101.32|100.02|1
1656301870000|2022-06-27 03:51:10|101.33|100.03|101.33|100.03|101.33|100.03|101.33|100.03|1
1656301880000|2022-06-27 03:51:20|101.31|100.01|101.31|100.01|101.31|100.01|101.31|100.01|1
1656301890000|2022-06-27 03:51:30|101.39|100.09|101.43|100.13|101.43|100.13|101.39|100.09|5
1656301900000|2022-06-27 03:51:40|101.42|100.12|101.43|100.13|101.43|100.13|101.42|100.12|2
1656301920000|2022-06-27 03:52:00|101.42|100.12|101.42|100.12|101.42|100.12|101.42|100.12|1
1656302020000|2022-06-27 03:53:40|101.41|100.11|101.42|100.12|101.42|100.12|101.41|100.11|2
1656302030000|2022-06-27 03:53:50|101.45|100.15|101.42|100.12|101.45|100.15|101.42|100.12|4
1656302060000|2022-06-27 03:54:20|101.43|100.13|101.49|100.19|101.49|100.19|101.43|100.13|4
1656302070000|2022-06-27 03:54:30|101.5|100.2|101.48|100.18|101.5|100.2|101.48|100.18|3
1656302080000|2022-06-27 03:54:40|101.49|100.19|101.57|100.27|101.57|100.27|101.48|100.18|8
1656302090000|2022-06-27 03:54:50|101.59|100.29|101.66|100.36|101.66|100.36|101.59|100.29|12
1656302100000|2022-06-27 03:55:00|101.63|100.33|101.75|100.45|101.76|100.46|101.63|100.33|6
1656302110000|2022-06-27 03:55:10|101.72|100.42|101.78|100.48|101.78|100.48|101.72|100.42|3
1656302120000|2022-06-27 03:55:20|101.8|100.5|101.79|100.49|101.8|100.5|101.78|100.48|5
1656302130000|2022-06-27 03:55:30|101.8|100.5|101.85|100.55|101.85|100.55|101.8|100.5|9
1656302150000|2022-06-27 03:55:50|101.86|100.56|101.94|100.64|101.94|100.64|101.86|100.56|7
1656302160000|2022-06-27 03:56:00|101.93|100.63|101.93|100.63|101.93|100.63|101.93|100.63|1
1656302190000|2022-06-27 03:56:30|101.94|100.64|101.93|100.63|101.94|100.64|101.93|100.63|2
1656302200000|2022-06-27 03:56:40|101.94|100.64|101.94|100.64|101.94|100.64|101.93|100.63|3
1656302210000|2022-06-27 03:56:50|101.93|100.63|101.93|100.63|101.93|100.63|101.93|100.63|1
1656302250000|2022-06-27 03:57:30|101.94|100.64|101.94|100.64|101.94|100.64|101.94|100.64|1
1656302260000|2022-06-27 03:57:40|101.95|100.65|101.94|100.64|101.95|100.65|101.93|100.63|4
1656302270000|2022-06-27 03:57:50|101.93|100.63|101.94|100.64|101.94|100.64|101.93|100.63|2
1656302280000|2022-06-27 03:58:00|101.93|100.63|101.94|100.64|101.94|100.64|101.92|100.62|6
1656302300000|2022-06-27 03:58:20|101.93|100.63|101.94|100.64|101.94|100.64|101.93|100.63|2
1656302310000|2022-06-27 03:58:30|101.92|100.62|101.94|100.64|101.94|100.64|101.92|100.62|3
1656302320000|2022-06-27 03:58:40|101.92|100.62|101.94|100.64|101.94|100.64|101.92|100.62|2
1656302340000|2022-06-27 03:59:00|101.93|100.63|101.94|100.64|101.94|100.64|101.93|100.63|2
1656302350000|2022-06-27 03:59:10|101.93|100.63|101.94|100.64|101.94|100.64|101.93|100.63|2
1656302370000|2022-06-27 03:59:30|101.93|100.63|101.94|100.64|101.94|100.64|101.93|100.63|2
1656302400000|2022-06-27 04:00:00|101.93|100.63|101.97|100.67|101.97|100.67|101.92|100.62|5
1656302410000|2022-06-27 04:00:10|101.98|100.68|101.97|100.67|101.98|100.68|101.97|100.67|2
1656302420000|2022-06-27 04:00:20|101.99|100.69|101.98|100.68|101.99|100.69|101.97|100.67|5
1656302430000|2022-06-27 04:00:30|101.97|100.67|101.97|100.67|101.98|100.68|101.97|100.67|3
1656302440000|2022-06-27 04:00:40|101.98|100.68|102.13|100.83|102.15|100.85|101.98|100.68|6
1656302460000|2022-06-27 04:01:00|102.12|100.82|102.08|100.78|102.12|100.82|102.08|100.78|4
1656302470000|2022-06-27 04:01:10|102.09|100.79|102.08|100.78|102.09|100.79|102.08|100.78|2
1656302480000|2022-06-27 04:01:20|102.09|100.79|102.08|100.78|102.09|100.79|102.08|100.78|2
1656302490000|2022-06-27 04:01:30|102.07|100.77|101.97|100.67|102.07|100.77|101.97|100.67|4
1656302530000|2022-06-27 04:02:10|102|100.7|102.05|100.75|102.05|100.75|102|100.7|3
1656302580000|2022-06-27 04:03:00|102.03|100.73|102.05|100.75|102.05|100.75|102.03|100.73|3
1656302590000|2022-06-27 04:03:10|102.04|100.74|101.99|100.69|102.04|100.74|101.99|100.69|3
1656302600000|2022-06-27 04:03:20|102|100.7|101.96|100.66|102|100.7|101.96|100.66|4
1656302620000|2022-06-27 04:03:40|101.95|100.65|101.87|100.57|101.95|100.65|101.87|100.57|3
1656302630000|2022-06-27 04:03:50|101.86|100.56|101.85|100.55|101.86|100.56|101.82|100.52|7
1656302640000|2022-06-27 04:04:00|101.82|100.52|101.89|100.59|101.89|100.59|101.82|100.52|6
1656302650000|2022-06-27 04:04:10|101.9|100.6|101.87|100.57|101.9|100.6|101.87|100.57|4
1656302660000|2022-06-27 04:04:20|101.89|100.59|101.87|100.57|101.89|100.59|101.87|100.57|2
1656302670000|2022-06-27 04:04:30|101.88|100.58|101.75|100.45|101.88|100.58|101.74|100.44|11
1656302680000|2022-06-27 04:04:40|101.74|100.44|101.74|100.44|101.75|100.45|101.74|100.44|9
1656302690000|2022-06-27 04:04:50|101.73|100.43|101.73|100.43|101.73|100.43|101.73|100.43|1
1656302700000|2022-06-27 04:05:00|101.74|100.44|101.73|100.43|101.74|100.44|101.73|100.43|2
1656302710000|2022-06-27 04:05:10|101.74|100.44|101.86|100.56|101.86|100.56|101.74|100.44|5
1656302720000|2022-06-27 04:05:20|101.84|100.54|101.84|100.54|101.84|100.54|101.84|100.54|1
1656302730000|2022-06-27 04:05:30|101.83|100.53|101.83|100.53|101.83|100.53|101.83|100.53|1
1656302740000|2022-06-27 04:05:40|101.84|100.54|101.83|100.53|101.84|100.54|101.78|100.48|8
1656302750000|2022-06-27 04:05:50|101.82|100.52|101.82|100.52|101.82|100.52|101.82|100.52|1
1656302760000|2022-06-27 04:06:00|101.83|100.53|101.83|100.53|101.83|100.53|101.81|100.51|3
1656302770000|2022-06-27 04:06:10|101.81|100.51|101.88|100.58|101.89|100.59|101.81|100.51|5
1656302780000|2022-06-27 04:06:20|101.89|100.59|101.91|100.61|101.92|100.62|101.88|100.58|9
1656302790000|2022-06-27 04:06:30|101.92|100.62|101.93|100.63|101.93|100.63|101.92|100.62|2
1656302810000|2022-06-27 04:06:50|101.92|100.62|101.92|100.62|101.92|100.62|101.89|100.59|3
1656302820000|2022-06-27 04:07:00|101.93|100.63|101.93|100.63|101.93|100.63|101.93|100.63|1
1656302840000|2022-06-27 04:07:20|101.92|100.62|101.93|100.63|101.93|100.63|101.92|100.62|4
1656302850000|2022-06-27 04:07:30|101.92|100.62|101.92|100.62|101.92|100.62|101.92|100.62|1
1656302860000|2022-06-27 04:07:40|101.94|100.64|101.94|100.64|101.94|100.64|101.94|100.64|1
1656302870000|2022-06-27 04:07:50|101.93|100.63|101.88|100.58|101.93|100.63|101.88|100.58|6
1656302880000|2022-06-27 04:08:00|101.89|100.59|101.75|100.45|101.89|100.59|101.75|100.45|10
1656302890000|2022-06-27 04:08:10|101.74|100.44|101.74|100.44|101.74|100.44|101.74|100.44|1
1656302900000|2022-06-27 04:08:20|101.75|100.45|101.75|100.45|101.75|100.45|101.75|100.45|1
1656302910000|2022-06-27 04:08:30|101.76|100.46|101.83|100.53|101.83|100.53|101.76|100.46|6
1656302930000|2022-06-27 04:08:50|101.84|100.54|101.84|100.54|101.84|100.54|101.84|100.54|1
1656302950000|2022-06-27 04:09:10|101.83|100.53|101.83|100.53|101.83|100.53|101.83|100.53|1
1656302960000|2022-06-27 04:09:20|101.85|100.55|101.84|100.54|101.85|100.55|101.84|100.54|2
1656303000000|2022-06-27 04:10:00|101.85|100.55|101.85|100.55|101.85|100.55|101.85|100.55|1
1656303030000|2022-06-27 04:10:30|101.84|100.54|101.85|100.55|101.85|100.55|101.84|100.54|2
1656303130000|2022-06-27 04:12:10|101.86|100.56|101.92|100.62|101.94|100.64|101.86|100.56|5
1656303140000|2022-06-27 04:12:20|101.87|100.57|101.84|100.54|101.87|100.57|101.84|100.54|3
1656303160000|2022-06-27 04:12:40|101.83|100.53|101.78|100.48|101.83|100.53|101.77|100.47|7
1656303180000|2022-06-27 04:13:00|101.79|100.49|101.76|100.46|101.79|100.49|101.76|100.46|3
1656303210000|2022-06-27 04:13:30|101.79|100.49|101.84|100.54|101.84|100.54|101.79|100.49|3
1656303230000|2022-06-27 04:13:50|101.83|100.53|101.83|100.53|101.83|100.53|101.83|100.53|1
1656303240000|2022-06-27 04:14:00|101.82|100.52|101.83|100.53|101.83|100.53|101.82|100.52|2
1656303270000|2022-06-27 04:14:30|101.82|100.52|101.82|100.52|101.82|100.52|101.82|100.52|1
1656303280000|2022-06-27 04:14:40|101.83|100.53|101.83|100.53|101.83|100.53|101.83|100.53|1
1656303300000|2022-06-27 04:15:00|101.82|100.52|101.74|100.44|101.83|100.53|101.74|100.44|5
1656303310000|2022-06-27 04:15:10|101.75|100.45|101.68|100.38|101.75|100.45|101.68|100.38|10
1656303320000|2022-06-27 04:15:20|101.67|100.37|101.65|100.35|101.67|100.37|101.65|100.35|2
1656303330000|2022-06-27 04:15:30|101.64|100.34|101.64|100.34|101.64|100.34|101.64|100.34|1
1656303340000|2022-06-27 04:15:40|101.66|100.36|101.74|100.44|101.75|100.45|101.66|100.36|7
1656303350000|2022-06-27 04:15:50|101.75|100.45|101.74|100.44|101.75|100.45|101.73|100.43|3
1656303360000|2022-06-27 04:16:00|101.75|100.45|101.74|100.44|101.75|100.45|101.73|100.43|8
1656303370000|2022-06-27 04:16:10|101.75|100.45|101.69|100.39|101.75|100.45|101.68|100.38|15
1656303380000|2022-06-27 04:16:20|101.68|100.38|101.68|100.38|101.69|100.39|101.67|100.37|13
1656303390000|2022-06-27 04:16:30|101.67|100.37|101.69|100.39|101.69|100.39|101.67|100.37|15
1656303400000|2022-06-27 04:16:40|101.68|100.38|101.75|100.45|101.77|100.47|101.68|100.38|15
1656303520000|2022-06-27 04:18:40|101.74|100.44|101.74|100.44|101.74|100.44|101.74|100.44|1
1656303550000|2022-06-27 04:19:10|101.75|100.45|101.83|100.53|101.83|100.53|101.75|100.45|5
1656303560000|2022-06-27 04:19:20|101.84|100.54|101.92|100.62|101.92|100.62|101.84|100.54|6
1656303570000|2022-06-27 04:19:30|101.9|100.6|101.85|100.55|101.9|100.6|101.84|100.54|7
1656303580000|2022-06-27 04:19:40|101.84|100.54|101.83|100.53|101.84|100.54|101.81|100.51|5
1656303590000|2022-06-27 04:19:50|101.84|100.54|101.78|100.48|101.84|100.54|101.78|100.48|8
1656303600000|2022-06-27 04:20:00|101.77|100.47|101.84|100.54|101.85|100.55|101.77|100.47|8
1656303610000|2022-06-27 04:20:10|101.85|100.55|101.84|100.54|101.85|100.55|101.83|100.53|6
1656303660000|2022-06-27 04:21:00|101.85|100.55|101.93|100.63|101.93|100.63|101.85|100.55|3
1656303670000|2022-06-27 04:21:10|101.9|100.6|102|100.7|102.07|100.77|101.9|100.6|16
1656303680000|2022-06-27 04:21:20|102.01|100.71|102.08|100.78|102.13|100.83|102.01|100.71|10
1656303690000|2022-06-27 04:21:30|102.09|100.79|101.98|100.68|102.13|100.83|101.98|100.68|13
1656303700000|2022-06-27 04:21:40|102.02|100.72|102.1|100.8|102.15|100.85|102.02|100.72|18
1656303710000|2022-06-27 04:21:50|102.09|100.79|102.05|100.75|102.09|100.79|101.99|100.69|11
1656303720000|2022-06-27 04:22:00|102.07|100.77|102.1|100.8|102.1|100.8|102.07|100.77|3
1656303730000|2022-06-27 04:22:10|102.08|100.78|102.07|100.77|102.08|100.78|102.05|100.75|5
1656303740000|2022-06-27 04:22:20|102.06|100.76|102.05|100.75|102.06|100.76|102.05|100.75|2
1656303760000|2022-06-27 04:22:40|102.04|100.74|102.07|100.77|102.08|100.78|102.04|100.74|4
1656303770000|2022-06-27 04:22:50|102.06|100.76|102.05|100.75|102.06|100.76|102.05|100.75|2
1656303780000|2022-06-27 04:23:00|102.06|100.76|102.05|100.75|102.06|100.76|102.05|100.75|2
1656303790000|2022-06-27 04:23:10|102.04|100.74|102.04|100.74|102.04|100.74|102.04|100.74|1
1656303800000|2022-06-27 04:23:20|102.03|100.73|101.89|100.59|102.03|100.73|101.89|100.59|9
1656303810000|2022-06-27 04:23:30|101.87|100.57|101.86|100.56|101.87|100.57|101.86|100.56|2
1656303820000|2022-06-27 04:23:40|101.87|100.57|101.93|100.63|101.93|100.63|101.87|100.57|3
1656303830000|2022-06-27 04:23:50|102|100.7|102.11|100.81|102.11|100.81|101.99|100.69|8
1656303840000|2022-06-27 04:24:00|102.1|100.8|102.07|100.77|102.11|100.81|102.07|100.77|10
1656303850000|2022-06-27 04:24:10|102.08|100.78|102.05|100.75|102.08|100.78|102.04|100.74|9
1656303860000|2022-06-27 04:24:20|102.04|100.74|102.02|100.72|102.05|100.75|101.99|100.69|10
1656303870000|2022-06-27 04:24:30|101.99|100.69|102.03|100.73|102.03|100.73|101.99|100.69|4
1656303880000|2022-06-27 04:24:40|102.01|100.71|102.01|100.71|102.01|100.71|102.01|100.71|1
1656303890000|2022-06-27 04:24:50|102.05|100.75|102.08|100.78|102.08|100.78|102.05|100.75|3
1656303900000|2022-06-27 04:25:00|102.07|100.77|102.07|100.77|102.08|100.78|102.07|100.77|3
1656303910000|2022-06-27 04:25:10|102.08|100.78|102.05|100.75|102.08|100.78|102.05|100.75|4
1656303920000|2022-06-27 04:25:20|102.06|100.76|102.05|100.75|102.06|100.76|102.05|100.75|2
1656303930000|2022-06-27 04:25:30|102.06|100.76|102.05|100.75|102.06|100.76|102.05|100.75|2
1656303960000|2022-06-27 04:26:00|102.04|100.74|102.04|100.74|102.04|100.74|102.04|100.74|1
1656303970000|2022-06-27 04:26:10|102.02|100.72|101.88|100.58|102.02|100.72|101.88|100.58|12
1656303980000|2022-06-27 04:26:20|101.87|100.57|101.84|100.54|101.87|100.57|101.84|100.54|4
1656304000000|2022-06-27 04:26:40|101.85|100.55|101.84|100.54|101.85|100.55|101.84|100.54|2
1656304010000|2022-06-27 04:26:50|101.85|100.55|101.85|100.55|101.87|100.57|101.85|100.55|4
1656304020000|2022-06-27 04:27:00|101.84|100.54|101.85|100.55|101.85|100.55|101.84|100.54|2
1656304030000|2022-06-27 04:27:10|101.86|100.56|101.85|100.55|101.86|100.56|101.85|100.55|2
1656304050000|2022-06-27 04:27:30|101.89|100.59|101.85|100.55|101.89|100.59|101.85|100.55|2
1656304070000|2022-06-27 04:27:50|101.88|100.58|101.85|100.55|101.88|100.58|101.85|100.55|2
1656304080000|2022-06-27 04:28:00|101.88|100.58|101.93|100.63|101.94|100.64|101.85|100.55|6
1656304090000|2022-06-27 04:28:10|101.88|100.58|101.87|100.57|101.93|100.63|101.87|100.57|8
1656304100000|2022-06-27 04:28:20|101.91|100.61|101.91|100.61|101.92|100.62|101.91|100.61|5
1656304110000|2022-06-27 04:28:30|101.92|100.62|101.92|100.62|101.92|100.62|101.92|100.62|1
1656304120000|2022-06-27 04:28:40|101.94|100.64|101.94|100.64|101.94|100.64|101.94|100.64|1
1656304130000|2022-06-27 04:28:50|101.92|100.62|101.92|100.62|101.96|100.66|101.87|100.57|7
1656304140000|2022-06-27 04:29:00|101.93|100.63|101.92|100.62|101.93|100.63|101.87|100.57|6
1656304150000|2022-06-27 04:29:10|101.94|100.64|101.93|100.63|101.94|100.64|101.93|100.63|2
1656304170000|2022-06-27 04:29:30|101.92|100.62|101.87|100.57|101.92|100.62|101.87|100.57|3
1656304180000|2022-06-27 04:29:40|101.86|100.56|101.92|100.62|101.92|100.62|101.86|100.56|4
1656304200000|2022-06-27 04:30:00|101.93|100.63|101.93|100.63|101.93|100.63|101.93|100.63|1
1656304210000|2022-06-27 04:30:10|101.94|100.64|101.94|100.64|101.94|100.64|101.94|100.64|1
1656304230000|2022-06-27 04:30:30|101.93|100.63|101.93|100.63|101.93|100.63|101.93|100.63|1
1656304240000|2022-06-27 04:30:40|101.88|100.58|101.89|100.59|101.92|100.62|101.87|100.57|6
1656304250000|2022-06-27 04:30:50|101.87|100.57|101.9|100.6|101.92|100.62|101.87|100.57|4
1656304260000|2022-06-27 04:31:00|101.89|100.59|101.91|100.61|101.91|100.61|101.87|100.57|12
1656304270000|2022-06-27 04:31:10|101.87|100.57|101.89|100.59|101.89|100.59|101.87|100.57|3
1656304290000|2022-06-27 04:31:30|101.93|100.63|101.93|100.63|101.93|100.63|101.93|100.63|1
1656304310000|2022-06-27 04:31:50|101.89|100.59|101.88|100.58|101.89|100.59|101.88|100.58|2
1656304320000|2022-06-27 04:32:00|101.87|100.57|101.93|100.63|101.93|100.63|101.87|100.57|6
1656304330000|2022-06-27 04:32:10|101.88|100.58|101.88|100.58|101.88|100.58|101.88|100.58|1
1656304340000|2022-06-27 04:32:20|101.93|100.63|101.88|100.58|101.93|100.63|101.88|100.58|2
1656304360000|2022-06-27 04:32:40|101.89|100.59|101.89|100.59|101.89|100.59|101.89|100.59|1
1656304370000|2022-06-27 04:32:50|101.9|100.6|101.91|100.61|101.92|100.62|101.9|100.6|3
1656304380000|2022-06-27 04:33:00|101.92|100.62|101.92|100.62|101.92|100.62|101.92|100.62|1
1656304390000|2022-06-27 04:33:10|101.89|100.59|101.88|100.58|101.89|100.59|101.88|100.58|2
1656304400000|2022-06-27 04:33:20|101.9|100.6|101.88|100.58|101.93|100.63|101.88|100.58|9
1656304410000|2022-06-27 04:33:30|101.9|100.6|101.93|100.63|101.93|100.63|101.9|100.6|3
1656304430000|2022-06-27 04:33:50|101.97|100.67|102.03|100.73|102.04|100.74|101.97|100.67|5
1656304440000|2022-06-27 04:34:00|102.02|100.72|102.03|100.73|102.03|100.73|102.02|100.72|2
1656304460000|2022-06-27 04:34:20|101.98|100.68|102.03|100.73|102.03|100.73|101.98|100.68|2
1656304470000|2022-06-27 04:34:30|102.02|100.72|102.03|100.73|102.03|100.73|101.98|100.68|3
1656304480000|2022-06-27 04:34:40|102.02|100.72|102.03|100.73|102.03|100.73|102.02|100.72|2
1656304490000|2022-06-27 04:34:50|102.02|100.72|102.03|100.73|102.03|100.73|102.02|100.72|2
1656304500000|2022-06-27 04:35:00|102|100.7|101.98|100.68|102|100.7|101.97|100.67|4
1656304510000|2022-06-27 04:35:10|101.97|100.67|101.97|100.67|101.97|100.67|101.97|100.67|1
1656304640000|2022-06-27 04:37:20|101.98|100.68|102.02|100.72|102.07|100.77|101.97|100.67|7
1656304660000|2022-06-27 04:37:40|102.01|100.71|102.01|100.71|102.01|100.71|102|100.7|3
1656304670000|2022-06-27 04:37:50|102.02|100.72|102.01|100.71|102.02|100.72|102.01|100.71|2
1656304680000|2022-06-27 04:38:00|102|100.7|101.95|100.65|102|100.7|101.95|100.65|8
1656304700000|2022-06-27 04:38:20|101.97|100.67|101.95|100.65|101.97|100.67|101.95|100.65|3
1656304730000|2022-06-27 04:38:50|101.94|100.64|101.94|100.64|101.94|100.64|101.94|100.64|1
1656304750000|2022-06-27 04:39:10|101.96|100.66|102.03|100.73|102.03|100.73|101.96|100.66|6
1656304760000|2022-06-27 04:39:20|102.05|100.75|102.08|100.78|102.08|100.78|102.05|100.75|2
1656304790000|2022-06-27 04:39:50|102.11|100.81|102.13|100.83|102.14|100.84|102.11|100.81|7
1656304800000|2022-06-27 04:40:00|102.12|100.82|102.13|100.83|102.13|100.83|102.09|100.79|5
1656304810000|2022-06-27 04:40:10|102.12|100.82|102|100.7|102.12|100.82|102|100.7|6
1656304820000|2022-06-27 04:40:20|101.99|100.69|101.98|100.68|102.02|100.72|101.95|100.65|14
1656304830000|2022-06-27 04:40:30|101.99|100.69|102.02|100.72|102.02|100.72|101.99|100.69|6
1656304840000|2022-06-27 04:40:40|102.01|100.71|102.12|100.82|102.13|100.83|102.01|100.71|9
1656304850000|2022-06-27 04:40:50|102.09|100.79|102.08|100.78|102.09|100.79|102.08|100.78|2
1656304860000|2022-06-27 04:41:00|102.11|100.81|102.12|100.82|102.13|100.83|102.11|100.81|5
1656304870000|2022-06-27 04:41:10|102.11|100.81|102.11|100.81|102.11|100.81|102.08|100.78|3
1656304880000|2022-06-27 04:41:20|102.08|100.78|102.08|100.78|102.08|100.78|102.08|100.78|1
1656304890000|2022-06-27 04:41:30|102.07|100.77|102.05|100.75|102.07|100.77|102.05|100.75|3
1656304900000|2022-06-27 04:41:40|102.04|100.74|102.05|100.75|102.05|100.75|102.04|100.74|4
1656304910000|2022-06-27 04:41:50|102.07|100.77|102.08|100.78|102.08|100.78|102.07|100.77|4
1656304920000|2022-06-27 04:42:00|102.1|100.8|102.1|100.8|102.1|100.8|102.1|100.8|1
1656304940000|2022-06-27 04:42:20|102.11|100.81|102.11|100.81|102.11|100.81|102.11|100.81|1
1656304960000|2022-06-27 04:42:40|102.13|100.83|102.13|100.83|102.13|100.83|102.12|100.82|3
1656304990000|2022-06-27 04:43:10|102.09|100.79|102.07|100.77|102.09|100.79|102.07|100.77|5
1656305000000|2022-06-27 04:43:20|102.08|100.78|102.08|100.78|102.09|100.79|102.08|100.78|3
1656305010000|2022-06-27 04:43:30|102.09|100.79|102.12|100.82|102.12|100.82|102.09|100.79|2
1656305030000|2022-06-27 04:43:50|102.11|100.81|102.11|100.81|102.12|100.82|102.11|100.81|3
1656305060000|2022-06-27 04:44:20|102.12|100.82|102.12|100.82|102.12|100.82|102.12|100.82|1
1656305120000|2022-06-27 04:45:20|102.11|100.81|102.09|100.79|102.12|100.82|102.09|100.79|4
1656305130000|2022-06-27 04:45:30|102.08|100.78|102.05|100.75|102.08|100.78|102.05|100.75|4
1656305150000|2022-06-27 04:45:50|102.03|100.73|102.03|100.73|102.03|100.73|102.02|100.72|3
1656305160000|2022-06-27 04:46:00|101.99|100.69|101.95|100.65|101.99|100.69|101.95|100.65|8
1656305170000|2022-06-27 04:46:10|101.96|100.66|101.96|100.66|101.96|100.66|101.96|100.66|1
1656305180000|2022-06-27 04:46:20|101.98|100.68|101.98|100.68|101.99|100.69|101.98|100.68|3
1656305190000|2022-06-27 04:46:30|101.99|100.69|101.98|100.68|101.99|100.69|101.98|100.68|2
1656305210000|2022-06-27 04:46:50|102.01|100.71|101.98|100.68|102.01|100.71|101.98|100.68|2
1656305220000|2022-06-27 04:47:00|101.99|100.69|102.03|100.73|102.03|100.73|101.99|100.69|5
1656305230000|2022-06-27 04:47:10|102.04|100.74|102.06|100.76|102.07|100.77|102.03|100.73|6
1656305240000|2022-06-27 04:47:20|102.05|100.75|102.03|100.73|102.05|100.75|102.03|100.73|3
1656305250000|2022-06-27 04:47:30|102.05|100.75|102.05|100.75|102.05|100.75|102.05|100.75|1
1656305260000|2022-06-27 04:47:40|102.03|100.73|102.03|100.73|102.03|100.73|102.03|100.73|1
1656305280000|2022-06-27 04:48:00|102|100.7|101.97|100.67|102|100.7|101.96|100.66|11
1656305290000|2022-06-27 04:48:10|101.99|100.69|102.02|100.72|102.02|100.72|101.99|100.69|3
1656305300000|2022-06-27 04:48:20|101.99|100.69|101.99|100.69|102|100.7|101.99|100.69|3
1656305310000|2022-06-27 04:48:30|102|100.7|101.99|100.69|102|100.7|101.99|100.69|2
1656305320000|2022-06-27 04:48:40|101.98|100.68|101.98|100.68|101.98|100.68|101.98|100.68|1
1656305330000|2022-06-27 04:48:50|102|100.7|102.02|100.72|102.03|100.73|102|100.7|5
1656305340000|2022-06-27 04:49:00|101.98|100.68|101.98|100.68|101.98|100.68|101.98|100.68|1
1656305360000|2022-06-27 04:49:20|101.99|100.69|101.98|100.68|102.04|100.74|101.98|100.68|7
1656305370000|2022-06-27 04:49:30|101.97|100.67|101.97|100.67|101.97|100.67|101.97|100.67|1
1656305380000|2022-06-27 04:49:40|101.99|100.69|101.98|100.68|101.99|100.69|101.97|100.67|4
1656305390000|2022-06-27 04:49:50|101.97|100.67|101.97|100.67|101.98|100.68|101.97|100.67|5
1656305400000|2022-06-27 04:50:00|101.98|100.68|102.07|100.77|102.07|100.77|101.98|100.68|9
1656305410000|2022-06-27 04:50:10|102.06|100.76|101.99|100.69|102.06|100.76|101.99|100.69|7
1656305420000|2022-06-27 04:50:20|102|100.7|102|100.7|102|100.7|101.99|100.69|3
1656305430000|2022-06-27 04:50:30|102.01|100.71|101.99|100.69|102.01|100.71|101.99|100.69|3
1656305440000|2022-06-27 04:50:40|101.98|100.68|101.97|100.67|101.98|100.68|101.97|100.67|4
1656305450000|2022-06-27 04:50:50|101.98|100.68|101.97|100.67|101.98|100.68|101.97|100.67|6
1656305460000|2022-06-27 04:51:00|101.96|100.66|101.95|100.65|101.97|100.67|101.95|100.65|4
1656305510000|2022-06-27 04:51:50|101.96|100.66|101.98|100.68|101.99|100.69|101.96|100.66|3
1656305520000|2022-06-27 04:52:00|102.01|100.71|101.98|100.68|102.01|100.71|101.98|100.68|2
1656305530000|2022-06-27 04:52:10|101.99|100.69|102|100.7|102|100.7|101.99|100.69|4
1656305540000|2022-06-27 04:52:20|101.99|100.69|101.97|100.67|101.99|100.69|101.97|100.67|2
1656305550000|2022-06-27 04:52:30|101.98|100.68|102.02|100.72|102.03|100.73|101.98|100.68|5
1656305580000|2022-06-27 04:53:00|102.01|100.71|101.98|100.68|102.01|100.71|101.98|100.68|2
1656305590000|2022-06-27 04:53:10|101.97|100.67|101.97|100.67|101.97|100.67|101.97|100.67|1
1656305610000|2022-06-27 04:53:30|101.96|100.66|101.96|100.66|101.96|100.66|101.96|100.66|1
1656305620000|2022-06-27 04:53:40|101.95|100.65|101.95|100.65|101.95|100.65|101.95|100.65|1
1656305640000|2022-06-27 04:54:00|101.97|100.67|101.99|100.69|101.99|100.69|101.95|100.65|4
1656305650000|2022-06-27 04:54:10|101.98|100.68|101.95|100.65|101.98|100.68|101.95|100.65|3
1656305660000|2022-06-27 04:54:20|101.96|100.66|101.97|100.67|101.98|100.68|101.96|100.66|4
1656305690000|2022-06-27 04:54:50|101.96|100.66|101.96|100.66|101.96|100.66|101.96|100.66|1
1656305700000|2022-06-27 04:55:00|101.95|100.65|101.95|100.65|101.95|100.65|101.94|100.64|3
1656305710000|2022-06-27 04:55:10|101.94|100.64|101.95|100.65|101.95|100.65|101.94|100.64|2
1656305720000|2022-06-27 04:55:20|101.96|100.66|101.95|100.65|101.96|100.66|101.95|100.65|2
1656305760000|2022-06-27 04:56:00|101.94|100.64|101.89|100.59|101.94|100.64|101.89|100.59|2
1656305770000|2022-06-27 04:56:10|101.91|100.61|101.85|100.55|101.91|100.61|101.85|100.55|7
1656305780000|2022-06-27 04:56:20|101.91|100.61|101.93|100.63|101.93|100.63|101.91|100.61|2
1656305790000|2022-06-27 04:56:30|101.95|100.65|101.95|100.65|101.95|100.65|101.95|100.65|1
1656305800000|2022-06-27 04:56:40|101.94|100.64|101.93|100.63|101.94|100.64|101.93|100.63|2
1656305810000|2022-06-27 04:56:50|101.94|100.64|101.94|100.64|101.94|100.64|101.92|100.62|3
1656305820000|2022-06-27 04:57:00|101.93|100.63|101.94|100.64|101.94|100.64|101.93|100.63|2
1656305840000|2022-06-27 04:57:20|101.93|100.63|101.94|100.64|101.94|100.64|101.93|100.63|2
1656305860000|2022-06-27 04:57:40|101.95|100.65|101.94|100.64|101.95|100.65|101.94|100.64|2
1656305870000|2022-06-27 04:57:50|101.95|100.65|101.94|100.64|101.95|100.65|101.94|100.64|2
1656305900000|2022-06-27 04:58:20|101.97|100.67|101.98|100.68|101.99|100.69|101.97|100.67|3
1656305910000|2022-06-27 04:58:30|101.96|100.66|101.96|100.66|101.96|100.66|101.96|100.66|1
1656305920000|2022-06-27 04:58:40|101.97|100.67|101.97|100.67|101.97|100.67|101.97|100.67|1
1656305940000|2022-06-27 04:59:00|101.96|100.66|101.96|100.66|101.96|100.66|101.96|100.66|1
1656305990000|2022-06-27 04:59:50|101.97|100.67|102.04|100.74|102.05|100.75|101.97|100.67|4
1656306010000|2022-06-27 05:00:10|102.02|100.72|101.95|100.65|102.02|100.72|101.95|100.65|6
1656306040000|2022-06-27 05:00:40|101.94|100.64|101.94|100.64|101.95|100.65|101.94|100.64|3
1656306060000|2022-06-27 05:01:00|101.96|100.66|101.94|100.64|101.96|100.66|101.94|100.64|2
1656306070000|2022-06-27 05:01:10|101.95|100.65|101.94|100.64|101.95|100.65|101.94|100.64|2
1656306080000|2022-06-27 05:01:20|101.95|100.65|101.94|100.64|101.95|100.65|101.94|100.64|2
1656306140000|2022-06-27 05:02:20|101.95|100.65|101.94|100.64|101.95|100.65|101.94|100.64|2
1656306160000|2022-06-27 05:02:40|101.93|100.63|101.88|100.58|101.94|100.64|101.88|100.58|5
1656306170000|2022-06-27 05:02:50|101.89|100.59|101.94|100.64|101.94|100.64|101.89|100.59|5
1656306190000|2022-06-27 05:03:10|101.92|100.62|101.94|100.64|101.94|100.64|101.92|100.62|4
1656306200000|2022-06-27 05:03:20|101.93|100.63|101.94|100.64|101.94|100.64|101.93|100.63|2
1656306240000|2022-06-27 05:04:00|101.93|100.63|101.94|100.64|101.94|100.64|101.93|100.63|2
1656306260000|2022-06-27 05:04:20|101.96|100.66|101.98|100.68|101.98|100.68|101.96|100.66|2
1656306270000|2022-06-27 05:04:30|101.97|100.67|101.95|100.65|101.98|100.68|101.95|100.65|4
1656306280000|2022-06-27 05:04:40|101.96|100.66|101.95|100.65|101.96|100.66|101.95|100.65|2
1656306300000|2022-06-27 05:05:00|101.96|100.66|102.01|100.71|102.02|100.72|101.96|100.66|7
1656306320000|2022-06-27 05:05:20|102|100.7|101.96|100.66|102.01|100.71|101.95|100.65|11
1656306340000|2022-06-27 05:05:40|101.95|100.65|101.95|100.65|101.95|100.65|101.95|100.65|1
1656306360000|2022-06-27 05:06:00|101.94|100.64|101.89|100.59|101.94|100.64|101.89|100.59|3
1656306370000|2022-06-27 05:06:10|101.9|100.6|101.89|100.59|101.9|100.6|101.84|100.54|16
1656306380000|2022-06-27 05:06:20|101.9|100.6|101.93|100.63|101.93|100.63|101.89|100.59|6
1656306420000|2022-06-27 05:07:00|101.92|100.62|101.92|100.62|101.93|100.63|101.92|100.62|3
1656306430000|2022-06-27 05:07:10|101.94|100.64|101.94|100.64|101.94|100.64|101.94|100.64|1
1656306460000|2022-06-27 05:07:40|101.93|100.63|101.89|100.59|101.93|100.63|101.87|100.57|12
1656306470000|2022-06-27 05:07:50|101.87|100.57|101.87|100.57|101.88|100.58|101.86|100.56|17
1656306480000|2022-06-27 05:08:00|101.88|100.58|101.88|100.58|101.9|100.6|101.87|100.57|11
1656306490000|2022-06-27 05:08:10|101.93|100.63|101.94|100.64|101.96|100.66|101.93|100.63|4
1656306500000|2022-06-27 05:08:20|101.95|100.65|101.94|100.64|101.95|100.65|101.94|100.64|2
1656306510000|2022-06-27 05:08:30|101.95|100.65|101.98|100.68|101.98|100.68|101.95|100.65|2
1656306530000|2022-06-27 05:08:50|101.97|100.67|101.89|100.59|101.97|100.67|101.89|100.59|6
1656306550000|2022-06-27 05:09:10|101.9|100.6|101.89|100.59|101.92|100.62|101.89|100.59|5
1656306570000|2022-06-27 05:09:30|101.88|100.58|101.88|100.58|101.88|100.58|101.88|100.58|1
1656306580000|2022-06-27 05:09:40|101.9|100.6|101.86|100.56|101.9|100.6|101.86|100.56|5
1656306610000|2022-06-27 05:10:10|101.87|100.57|101.89|100.59|101.92|100.62|101.87|100.57|3
1656306620000|2022-06-27 05:10:20|101.88|100.58|101.97|100.67|101.98|100.68|101.88|100.58|6
1656306630000|2022-06-27 05:10:30|101.96|100.66|101.96|100.66|101.96|100.66|101.96|100.66|1
1656306640000|2022-06-27 05:10:40|101.95|100.65|101.89|100.59|101.95|100.65|101.89|100.59|2
1656306650000|2022-06-27 05:10:50|101.9|100.6|101.89|100.59|101.9|100.6|101.89|100.59|2
1656306660000|2022-06-27 05:11:00|101.88|100.58|101.86|100.56|101.9|100.6|101.86|100.56|8
1656306670000|2022-06-27 05:11:10|101.88|100.58|101.88|100.58|101.88|100.58|101.88|100.58|1
1656306680000|2022-06-27 05:11:20|101.87|100.57|101.87|100.57|101.87|100.57|101.87|100.57|1
1656306700000|2022-06-27 05:11:40|101.89|100.59|101.86|100.56|101.89|100.59|101.86|100.56|3
1656306720000|2022-06-27 05:12:00|101.87|100.57|101.86|100.56|101.87|100.57|101.86|100.56|2
1656306730000|2022-06-27 05:12:10|101.87|100.57|101.86|100.56|101.87|100.57|101.86|100.56|2
1656306780000|2022-06-27 05:13:00|101.85|100.55|101.85|100.55|101.85|100.55|101.85|100.55|1
1656306790000|2022-06-27 05:13:10|101.84|100.54|101.82|100.52|101.84|100.54|101.82|100.52|3
1656306800000|2022-06-27 05:13:20|101.83|100.53|101.73|100.43|101.83|100.53|101.73|100.43|9
1656306810000|2022-06-27 05:13:30|101.72|100.42|101.72|100.42|101.72|100.42|101.69|100.39|6
1656306830000|2022-06-27 05:13:50|101.73|100.43|101.71|100.41|101.73|100.43|101.71|100.41|3
1656306840000|2022-06-27 05:14:00|101.7|100.4|101.69|100.39|101.7|100.4|101.68|100.38|4
1656306850000|2022-06-27 05:14:10|101.7|100.4|101.7|100.4|101.7|100.4|101.7|100.4|1
1656306870000|2022-06-27 05:14:30|101.69|100.39|101.75|100.45|101.76|100.46|101.69|100.39|4
1656306880000|2022-06-27 05:14:40|101.76|100.46|101.75|100.45|101.76|100.46|101.75|100.45|2
1656306900000|2022-06-27 05:15:00|101.74|100.44|101.69|100.39|101.74|100.44|101.69|100.39|7
1656306920000|2022-06-27 05:15:20|101.68|100.38|101.68|100.38|101.68|100.38|101.67|100.37|3
1656306940000|2022-06-27 05:15:40|101.67|100.37|101.67|100.37|101.69|100.39|101.67|100.37|4
1656306950000|2022-06-27 05:15:50|101.66|100.36|101.66|100.36|101.67|100.37|101.66|100.36|3
1656306960000|2022-06-27 05:16:00|101.67|100.37|101.67|100.37|101.67|100.37|101.67|100.37|1
1656306980000|2022-06-27 05:16:20|101.66|100.36|101.53|100.23|101.66|100.36|101.53|100.23|7
1656306990000|2022-06-27 05:16:30|101.52|100.22|101.51|100.21|101.52|100.22|101.5|100.2|3
1656307020000|2022-06-27 05:17:00|101.49|100.19|101.45|100.15|101.49|100.19|101.45|100.15|4
1656307030000|2022-06-27 05:17:10|101.44|100.14|101.39|100.09|101.44|100.14|101.37|100.07|10
1656307040000|2022-06-27 05:17:20|101.38|100.08|101.26|99.96|101.38|100.08|101.25|99.95|12
1656307050000|2022-06-27 05:17:30|101.25|99.95|101.32|100.02|101.32|100.02|101.24|99.94|5
1656307060000|2022-06-27 05:17:40|101.33|100.03|101.33|100.03|101.33|100.03|101.33|100.03|1
1656307070000|2022-06-27 05:17:50|101.32|100.02|101.33|100.03|101.33|100.03|101.32|100.02|4
1656307080000|2022-06-27 05:18:00|101.32|100.02|101.29|99.99|101.32|100.02|101.26|99.96|12
1656307090000|2022-06-27 05:18:10|101.3|100|101.3|100|101.3|100|101.3|100|1
1656307100000|2022-06-27 05:18:20|101.31|100.01|101.31|100.01|101.32|100.02|101.3|100|4
1656307120000|2022-06-27 05:18:40|101.3|100|101.29|99.99|101.32|100.02|101.29|99.99|4
1656307130000|2022-06-27 05:18:50|101.3|100|101.28|99.98|101.3|100|101.28|99.98|2
1656307140000|2022-06-27 05:19:00|101.27|99.97|101.32|100.02|101.32|100.02|101.27|99.97|5
1656307160000|2022-06-27 05:19:20|101.31|100.01|101.35|100.05|101.35|100.05|101.31|100.01|4
1656307170000|2022-06-27 05:19:30|101.33|100.03|101.33|100.03|101.33|100.03|101.33|100.03|1
1656307180000|2022-06-27 05:19:40|101.34|100.04|101.34|100.04|101.37|100.07|101.34|100.04|6
1656307190000|2022-06-27 05:19:50|101.33|100.03|101.33|100.03|101.33|100.03|101.33|100.03|1
1656307200000|2022-06-27 05:20:00|101.32|100.02|101.33|100.03|101.33|100.03|101.32|100.02|2
1656307210000|2022-06-27 05:20:10|101.32|100.02|101.32|100.02|101.32|100.02|101.32|100.02|1
1656307220000|2022-06-27 05:20:20|101.34|100.04|101.39|100.09|101.4|100.1|101.32|100.02|8
1656307230000|2022-06-27 05:20:30|101.37|100.07|101.37|100.07|101.37|100.07|101.37|100.07|1
1656307240000|2022-06-27 05:20:40|101.36|100.06|101.42|100.12|101.42|100.12|101.36|100.06|7
1656307250000|2022-06-27 05:20:50|101.41|100.11|101.38|100.08|101.41|100.11|101.37|100.07|6
1656307260000|2022-06-27 05:21:00|101.37|100.07|101.39|100.09|101.39|100.09|101.37|100.07|2
1656307270000|2022-06-27 05:21:10|101.38|100.08|101.35|100.05|101.38|100.08|101.35|100.05|3
1656307280000|2022-06-27 05:21:20|101.34|100.04|101.34|100.04|101.34|100.04|101.34|100.04|1
1656307290000|2022-06-27 05:21:30|101.32|100.02|101.33|100.03|101.34|100.04|101.32|100.02|3
1656307300000|2022-06-27 05:21:40|101.32|100.02|101.27|99.97|101.32|100.02|101.27|99.97|5
1656307310000|2022-06-27 05:21:50|101.26|99.96|101.26|99.96|101.26|99.96|101.26|99.96|1
1656307320000|2022-06-27 05:22:00|101.25|99.95|101.31|100.01|101.31|100.01|101.25|99.95|6
1656307390000|2022-06-27 05:23:10|101.33|100.03|101.33|100.03|101.33|100.03|101.33|100.03|1
1656307420000|2022-06-27 05:23:40|101.31|100.01|101.29|99.99|101.31|100.01|101.29|99.99|2
1656307430000|2022-06-27 05:23:50|101.28|99.98|101.31|100.01|101.31|100.01|101.27|99.97|5
1656307440000|2022-06-27 05:24:00|101.32|100.02|101.32|100.02|101.32|100.02|101.32|100.02|1
1656307470000|2022-06-27 05:24:30|101.31|100.01|101.31|100.01|101.31|100.01|101.31|100.01|1
1656307480000|2022-06-27 05:24:40|101.28|99.98|101.23|99.93|101.28|99.98|101.23|99.93|10
1656307490000|2022-06-27 05:24:50|101.24|99.94|101.24|99.94|101.24|99.94|101.24|99.94|1
1656307500000|2022-06-27 05:25:00|101.23|99.93|101.31|100.01|101.31|100.01|101.23|99.93|4
1656307510000|2022-06-27 05:25:10|101.32|100.02|101.32|100.02|101.32|100.02|101.31|100.01|3
1656307530000|2022-06-27 05:25:30|101.31|100.01|101.32|100.02|101.32|100.02|101.31|100.01|2
1656307540000|2022-06-27 05:25:40|101.31|100.01|101.27|99.97|101.31|100.01|101.27|99.97|4
1656307550000|2022-06-27 05:25:50|101.3|100|101.25|99.95|101.32|100.02|101.25|99.95|7
1656307560000|2022-06-27 05:26:00|101.24|99.94|101.24|99.94|101.24|99.94|101.24|99.94|1
1656307590000|2022-06-27 05:26:30|101.25|99.95|101.25|99.95|101.25|99.95|101.25|99.95|1
1656307600000|2022-06-27 05:26:40|101.24|99.94|101.19|99.89|101.24|99.94|101.19|99.89|3
1656307610000|2022-06-27 05:26:50|101.18|99.88|101.15|99.85|101.18|99.88|101.15|99.85|4
1656307620000|2022-06-27 05:27:00|101.14|99.84|101.06|99.76|101.14|99.84|101.06|99.76|8
1656307630000|2022-06-27 05:27:10|101.05|99.75|101.05|99.75|101.05|99.75|101.05|99.75|1
1656307640000|2022-06-27 05:27:20|101.06|99.76|101.07|99.77|101.11|99.81|101.06|99.76|11
1656307650000|2022-06-27 05:27:30|101.06|99.76|101.05|99.75|101.07|99.77|101.05|99.75|4
1656307660000|2022-06-27 05:27:40|101.06|99.76|101.04|99.74|101.06|99.76|101.04|99.74|6
1656307670000|2022-06-27 05:27:50|101.05|99.75|101.13|99.83|101.13|99.83|101.05|99.75|5
1656307680000|2022-06-27 05:28:00|101.12|99.82|101.12|99.82|101.12|99.82|101.11|99.81|7
1656307700000|2022-06-27 05:28:20|101.11|99.81|101.05|99.75|101.11|99.81|101.05|99.75|4
1656307710000|2022-06-27 05:28:30|101.06|99.76|101.11|99.81|101.11|99.81|101.06|99.76|4
1656307720000|2022-06-27 05:28:40|101.08|99.78|101.11|99.81|101.11|99.81|101.06|99.76|4
1656307730000|2022-06-27 05:28:50|101.09|99.79|101.1|99.8|101.12|99.82|101.09|99.79|4
1656307740000|2022-06-27 05:29:00|101.08|99.78|101.09|99.79|101.12|99.82|101.06|99.76|8
1656307750000|2022-06-27 05:29:10|101.11|99.81|101.09|99.79|101.11|99.81|101.08|99.78|3
1656307760000|2022-06-27 05:29:20|101.11|99.81|101.12|99.82|101.13|99.83|101.1|99.8|4
1656307770000|2022-06-27 05:29:30|101.11|99.81|101.08|99.78|101.11|99.81|101.08|99.78|2
1656307780000|2022-06-27 05:29:40|101.07|99.77|101.09|99.79|101.09|99.79|101.07|99.77|2
1656307790000|2022-06-27 05:29:50|101.12|99.82|101.12|99.82|101.12|99.82|101.12|99.82|1
1656307800000|2022-06-27 05:30:00|101.1|99.8|101.09|99.79|101.1|99.8|101.09|99.79|2
1656307810000|2022-06-27 05:30:10|101.11|99.81|101.14|99.84|101.14|99.84|101.11|99.81|2
1656307820000|2022-06-27 05:30:20|101.13|99.83|101.13|99.83|101.13|99.83|101.13|99.83|1
1656307830000|2022-06-27 05:30:30|101.1|99.8|101.1|99.8|101.1|99.8|101.1|99.8|1
1656307840000|2022-06-27 05:30:40|101.11|99.81|101.2|99.9|101.2|99.9|101.11|99.81|6
1656307850000|2022-06-27 05:30:50|101.21|99.91|101.22|99.92|101.22|99.92|101.18|99.88|4
1656307860000|2022-06-27 05:31:00|101.21|99.91|101.16|99.86|101.21|99.91|101.16|99.86|4
1656307890000|2022-06-27 05:31:30|101.17|99.87|101.2|99.9|101.2|99.9|101.17|99.87|5
1656307900000|2022-06-27 05:31:40|101.21|99.91|101.22|99.92|101.22|99.92|101.21|99.91|2
1656307910000|2022-06-27 05:31:50|101.21|99.91|101.2|99.9|101.22|99.92|101.2|99.9|4
1656307920000|2022-06-27 05:32:00|101.19|99.89|101.2|99.9|101.21|99.91|101.19|99.89|6
1656307940000|2022-06-27 05:32:20|101.22|99.92|101.22|99.92|101.22|99.92|101.22|99.92|1
1656307950000|2022-06-27 05:32:30|101.23|99.93|101.23|99.93|101.23|99.93|101.23|99.93|1
1656307960000|2022-06-27 05:32:40|101.22|99.92|101.22|99.92|101.22|99.92|101.22|99.92|1
1656307970000|2022-06-27 05:32:50|101.19|99.89|101.19|99.89|101.19|99.89|101.19|99.89|1
1656307980000|2022-06-27 05:33:00|101.2|99.9|101.21|99.91|101.21|99.91|101.2|99.9|2
1656308010000|2022-06-27 05:33:30|101.25|99.95|101.25|99.95|101.25|99.95|101.25|99.95|1
1656308020000|2022-06-27 05:33:40|101.26|99.96|101.26|99.96|101.26|99.96|101.25|99.95|3
1656308030000|2022-06-27 05:33:50|101.25|99.95|101.26|99.96|101.26|99.96|101.25|99.95|2
1656308040000|2022-06-27 05:34:00|101.28|99.98|101.26|99.96|101.28|99.98|101.26|99.96|3
1656308100000|2022-06-27 05:35:00|101.27|99.97|101.27|99.97|101.27|99.97|101.27|99.97|1
1656308110000|2022-06-27 05:35:10|101.26|99.96|101.26|99.96|101.26|99.96|101.26|99.96|1
1656308120000|2022-06-27 05:35:20|101.27|99.97|101.32|100.02|101.33|100.03|101.27|99.97|4
1656308130000|2022-06-27 05:35:30|101.29|99.99|101.28|99.98|101.3|100|101.28|99.98|3
1656308140000|2022-06-27 05:35:40|101.27|99.97|101.27|99.97|101.27|99.97|101.27|99.97|1
1656308220000|2022-06-27 05:37:00|101.28|99.98|101.31|100.01|101.32|100.02|101.28|99.98|5
1656308240000|2022-06-27 05:37:20|101.32|100.02|101.33|100.03|101.33|100.03|101.32|100.02|2
1656308290000|2022-06-27 05:38:10|101.32|100.02|101.3|100|101.32|100.02|101.3|100|3
1656308300000|2022-06-27 05:38:20|101.31|100.01|101.32|100.02|101.32|100.02|101.31|100.01|2
1656308310000|2022-06-27 05:38:30|101.33|100.03|101.33|100.03|101.34|100.04|101.33|100.03|3
1656308320000|2022-06-27 05:38:40|101.32|100.02|101.32|100.02|101.32|100.02|101.32|100.02|1
1656308330000|2022-06-27 05:38:50|101.31|100.01|101.31|100.01|101.31|100.01|101.31|100.01|1
1656308380000|2022-06-27 05:39:40|101.32|100.02|101.32|100.02|101.32|100.02|101.32|100.02|1
1656308390000|2022-06-27 05:39:50|101.33|100.03|101.33|100.03|101.33|100.03|101.33|100.03|1
1656308400000|2022-06-27 05:40:00|101.38|100.08|101.39|100.09|101.42|100.12|101.38|100.08|7
1656308410000|2022-06-27 05:40:10|101.38|100.08|101.37|100.07|101.38|100.08|101.37|100.07|2
1656308420000|2022-06-27 05:40:20|101.36|100.06|101.36|100.06|101.36|100.06|101.36|100.06|1
1656308480000|2022-06-27 05:41:20|101.35|100.05|101.36|100.06|101.36|100.06|101.35|100.05|2
1656308500000|2022-06-27 05:41:40|101.37|100.07|101.41|100.11|101.41|100.11|101.37|100.07|4
1656308510000|2022-06-27 05:41:50|101.4|100.1|101.39|100.09|101.41|100.11|101.39|100.09|5
1656308520000|2022-06-27 05:42:00|101.38|100.08|101.37|100.07|101.38|100.08|101.37|100.07|4
1656308530000|2022-06-27 05:42:10|101.38|100.08|101.38|100.08|101.4|100.1|101.38|100.08|5
1656308550000|2022-06-27 05:42:30|101.39|100.09|101.41|100.11|101.41|100.11|101.38|100.08|7
1656308560000|2022-06-27 05:42:40|101.4|100.1|101.37|100.07|101.4|100.1|101.37|100.07|2
1656308660000|2022-06-27 05:44:20|101.36|100.06|101.34|100.04|101.36|100.06|101.34|100.04|3
1656308670000|2022-06-27 05:44:30|101.35|100.05|101.35|100.05|101.36|100.06|101.35|100.05|3
1656308680000|2022-06-27 05:44:40|101.36|100.06|101.36|100.06|101.36|100.06|101.36|100.06|1
1656308730000|2022-06-27 05:45:30|101.37|100.07|101.37|100.07|101.37|100.07|101.37|100.07|1
1656308760000|2022-06-27 05:46:00|101.4|100.1|101.43|100.13|101.43|100.13|101.4|100.1|4
1656308770000|2022-06-27 05:46:10|101.44|100.14|101.44|100.14|101.44|100.14|101.44|100.14|1
1656308780000|2022-06-27 05:46:20|101.42|100.12|101.43|100.13|101.43|100.13|101.42|100.12|2
1656308790000|2022-06-27 05:46:30|101.45|100.15|101.45|100.15|101.45|100.15|101.45|100.15|1
1656309030000|2022-06-27 05:50:30|101.44|100.14|101.44|100.14|101.44|100.14|101.44|100.14|1
1656309040000|2022-06-27 05:50:40|101.43|100.13|101.37|100.07|101.43|100.13|101.37|100.07|3
1656309050000|2022-06-27 05:50:50|101.38|100.08|101.34|100.04|101.38|100.08|101.33|100.03|5
1656309060000|2022-06-27 05:51:00|101.33|100.03|101.26|99.96|101.33|100.03|101.26|99.96|8
1656309070000|2022-06-27 05:51:10|101.25|99.95|101.25|99.95|101.25|99.95|101.25|99.95|1
1656309080000|2022-06-27 05:51:20|101.24|99.94|101.24|99.94|101.24|99.94|101.24|99.94|1
1656309100000|2022-06-27 05:51:40|101.23|99.93|101.25|99.95|101.25|99.95|101.23|99.93|2
1656309110000|2022-06-27 05:51:50|101.24|99.94|101.25|99.95|101.25|99.95|101.24|99.94|2
1656309120000|2022-06-27 05:52:00|101.24|99.94|101.24|99.94|101.24|99.94|101.24|99.94|1
1656309130000|2022-06-27 05:52:10|101.25|99.95|101.24|99.94|101.25|99.95|101.24|99.94|2
1656309140000|2022-06-27 05:52:20|101.25|99.95|101.25|99.95|101.25|99.95|101.24|99.94|3
1656309150000|2022-06-27 05:52:30|101.26|99.96|101.3|100|101.3|100|101.26|99.96|4
1656309160000|2022-06-27 05:52:40|101.29|99.99|101.32|100.02|101.32|100.02|101.29|99.99|3
1656309170000|2022-06-27 05:52:50|101.31|100.01|101.27|99.97|101.33|100.03|101.27|99.97|7
1656309180000|2022-06-27 05:53:00|101.28|99.98|101.28|99.98|101.28|99.98|101.28|99.98|1
1656309200000|2022-06-27 05:53:20|101.27|99.97|101.25|99.95|101.28|99.98|101.25|99.95|5
1656309210000|2022-06-27 05:53:30|101.24|99.94|101.24|99.94|101.24|99.94|101.24|99.94|1
1656309260000|2022-06-27 05:54:20|101.25|99.95|101.24|99.94|101.25|99.95|101.24|99.94|2
1656309290000|2022-06-27 05:54:50|101.23|99.93|101.23|99.93|101.23|99.93|101.23|99.93|1
1656309320000|2022-06-27 05:55:20|101.18|99.88|101.14|99.84|101.18|99.88|101.14|99.84|4
1656309330000|2022-06-27 05:55:30|101.13|99.83|101.14|99.84|101.14|99.84|101.13|99.83|2
1656309340000|2022-06-27 05:55:40|101.18|99.88|101.18|99.88|101.19|99.89|101.18|99.88|3
1656309350000|2022-06-27 05:55:50|101.17|99.87|101.18|99.88|101.18|99.88|101.17|99.87|2
1656309360000|2022-06-27 05:56:00|101.17|99.87|101.18|99.88|101.18|99.88|101.17|99.87|2
1656309370000|2022-06-27 05:56:10|101.19|99.89|101.19|99.89|101.19|99.89|101.19|99.89|1
1656309390000|2022-06-27 05:56:30|101.2|99.9|101.27|99.97|101.29|99.99|101.2|99.9|7
1656309400000|2022-06-27 05:56:40|101.26|99.96|101.26|99.96|101.26|99.96|101.26|99.96|1
1656309410000|2022-06-27 05:56:50|101.27|99.97|101.27|99.97|101.27|99.97|101.27|99.97|1
1656309420000|2022-06-27 05:57:00|101.26|99.96|101.26|99.96|101.26|99.96|101.26|99.96|1
1656309470000|2022-06-27 05:57:50|101.25|99.95|101.2|99.9|101.25|99.95|101.18|99.88|8
1656309480000|2022-06-27 05:58:00|101.21|99.91|101.21|99.91|101.21|99.91|101.21|99.91|1
1656309490000|2022-06-27 05:58:10|101.2|99.9|101.16|99.86|101.2|99.9|101.16|99.86|5
1656309500000|2022-06-27 05:58:20|101.18|99.88|101.2|99.9|101.2|99.9|101.18|99.88|3
1656309530000|2022-06-27 05:58:50|101.19|99.89|101.19|99.89|101.2|99.9|101.19|99.89|3
1656309540000|2022-06-27 05:59:00|101.2|99.9|101.2|99.9|101.2|99.9|101.2|99.9|1
1656309550000|2022-06-27 05:59:10|101.19|99.89|101.15|99.85|101.19|99.89|101.15|99.85|7
1656309560000|2022-06-27 05:59:20|101.16|99.86|101.15|99.85|101.16|99.86|101.15|99.85|2
1656309570000|2022-06-27 05:59:30|101.14|99.84|101.14|99.84|101.14|99.84|101.14|99.84|1
1656309580000|2022-06-27 05:59:40|101.15|99.85|101.15|99.85|101.15|99.85|101.15|99.85|1
1656309590000|2022-06-27 05:59:50|101.14|99.84|101.14|99.84|101.14|99.84|101.13|99.83|3
1656309620000|2022-06-27 06:00:20|101.16|99.86|101.19|99.89|101.19|99.89|101.16|99.86|3
1656309650000|2022-06-27 06:00:50|101.18|99.88|101.18|99.88|101.18|99.88|101.18|99.88|1
1656309660000|2022-06-27 06:01:00|101.19|99.89|101.19|99.89|101.19|99.89|101.19|99.89|1
1656309670000|2022-06-27 06:01:10|101.18|99.88|101.18|99.88|101.18|99.88|101.18|99.88|1
1656309680000|2022-06-27 06:01:20|101.19|99.89|101.18|99.88|101.19|99.89|101.18|99.88|2
1656309720000|2022-06-27 06:02:00|101.15|99.85|101.15|99.85|101.16|99.86|101.15|99.85|3
1656309740000|2022-06-27 06:02:20|101.14|99.84|101.14|99.84|101.14|99.84|101.14|99.84|1
1656309750000|2022-06-27 06:02:30|101.15|99.85|101.12|99.82|101.15|99.85|101.12|99.82|4
1656309760000|2022-06-27 06:02:40|101.13|99.83|101.14|99.84|101.14|99.84|101.13|99.83|4
1656309810000|2022-06-27 06:03:30|101.13|99.83|101.14|99.84|101.14|99.84|101.13|99.83|2
1656309840000|2022-06-27 06:04:00|101.15|99.85|101.19|99.89|101.19|99.89|101.15|99.85|3
1656309850000|2022-06-27 06:04:10|101.18|99.88|101.17|99.87|101.18|99.88|101.17|99.87|2
1656309890000|2022-06-27 06:04:50|101.18|99.88|101.22|99.92|101.22|99.92|101.18|99.88|3
1656309900000|2022-06-27 06:05:00|101.21|99.91|101.18|99.88|101.21|99.91|101.18|99.88|3
1656309910000|2022-06-27 06:05:10|101.17|99.87|101.17|99.87|101.19|99.89|101.17|99.87|3
1656309920000|2022-06-27 06:05:20|101.16|99.86|101.17|99.87|101.17|99.87|101.15|99.85|3
1656309940000|2022-06-27 06:05:40|101.15|99.85|101.18|99.88|101.18|99.88|101.15|99.85|3
1656309950000|2022-06-27 06:05:50|101.19|99.89|101.18|99.88|101.19|99.89|101.18|99.88|2
1656309970000|2022-06-27 06:06:10|101.19|99.89|101.2|99.9|101.2|99.9|101.19|99.89|2
1656309990000|2022-06-27 06:06:30|101.19|99.89|101.16|99.86|101.19|99.89|101.16|99.86|4
1656310000000|2022-06-27 06:06:40|101.17|99.87|101.13|99.83|101.17|99.87|101.13|99.83|5
1656310010000|2022-06-27 06:06:50|101.14|99.84|101.14|99.84|101.14|99.84|101.14|99.84|1
1656310020000|2022-06-27 06:07:00|101.13|99.83|101.04|99.74|101.13|99.83|101.04|99.74|6
1656310030000|2022-06-27 06:07:10|101.03|99.73|101.03|99.73|101.03|99.73|101.03|99.73|1
1656310050000|2022-06-27 06:07:30|101.04|99.74|101.04|99.74|101.04|99.74|101.04|99.74|1
1656310060000|2022-06-27 06:07:40|101.03|99.73|101.03|99.73|101.03|99.73|101.03|99.73|1
1656310080000|2022-06-27 06:08:00|101.01|99.71|101.03|99.73|101.03|99.73|101.01|99.71|3
1656310090000|2022-06-27 06:08:10|101.04|99.74|101.12|99.82|101.12|99.82|101.04|99.74|6
1656310110000|2022-06-27 06:08:30|101.07|99.77|101.08|99.78|101.08|99.78|101.07|99.77|4
1656310120000|2022-06-27 06:08:40|101.07|99.77|101.05|99.75|101.07|99.77|101.05|99.75|3
1656310130000|2022-06-27 06:08:50|101.06|99.76|101.06|99.76|101.06|99.76|101.06|99.76|1
1656310140000|2022-06-27 06:09:00|101.07|99.77|101.05|99.75|101.07|99.77|101.05|99.75|2
1656310150000|2022-06-27 06:09:10|101.07|99.77|101.13|99.83|101.13|99.83|101.05|99.75|7
1656310160000|2022-06-27 06:09:20|101.08|99.78|101.08|99.78|101.08|99.78|101.06|99.76|4
1656310170000|2022-06-27 06:09:30|101.07|99.77|101.07|99.77|101.07|99.77|101.05|99.75|5
1656310180000|2022-06-27 06:09:40|101.05|99.75|101.05|99.75|101.05|99.75|101.05|99.75|1
1656310220000|2022-06-27 06:10:20|101.06|99.76|101.12|99.82|101.13|99.83|101.06|99.76|5
1656310230000|2022-06-27 06:10:30|101.13|99.83|101.06|99.76|101.13|99.83|101.06|99.76|4
1656310250000|2022-06-27 06:10:50|101.05|99.75|101.05|99.75|101.05|99.75|101.05|99.75|1
1656310260000|2022-06-27 06:11:00|101.06|99.76|101.05|99.75|101.06|99.76|101.05|99.75|2
1656310270000|2022-06-27 06:11:10|101.06|99.76|101.11|99.81|101.11|99.81|101.06|99.76|3
1656310280000|2022-06-27 06:11:20|101.14|99.84|101.14|99.84|101.14|99.84|101.14|99.84|1
1656310290000|2022-06-27 06:11:30|101.13|99.83|101.14|99.84|101.14|99.84|101.13|99.83|2
1656310310000|2022-06-27 06:11:50|101.13|99.83|101.09|99.79|101.13|99.83|101.09|99.79|2
1656310320000|2022-06-27 06:12:00|101.08|99.78|101.08|99.78|101.08|99.78|101.08|99.78|1
1656310330000|2022-06-27 06:12:10|101.09|99.79|101.09|99.79|101.1|99.8|101.09|99.79|3
1656310340000|2022-06-27 06:12:20|101.08|99.78|101.07|99.77|101.09|99.79|101.07|99.77|3
1656310350000|2022-06-27 06:12:30|101.08|99.78|101.06|99.76|101.08|99.78|101.06|99.76|5
1656310360000|2022-06-27 06:12:40|101.09|99.79|101.07|99.77|101.09|99.79|101.07|99.77|2
1656310380000|2022-06-27 06:13:00|101.06|99.76|101.11|99.81|101.11|99.81|101.06|99.76|6
1656310390000|2022-06-27 06:13:10|101.15|99.85|101.19|99.89|101.2|99.9|101.15|99.85|7
1656310400000|2022-06-27 06:13:20|101.2|99.9|101.18|99.88|101.2|99.9|101.18|99.88|3
1656310410000|2022-06-27 06:13:30|101.19|99.89|101.18|99.88|101.19|99.89|101.18|99.88|2
1656310420000|2022-06-27 06:13:40|101.2|99.9|101.19|99.89|101.2|99.9|101.19|99.89|2
1656310430000|2022-06-27 06:13:50|101.18|99.88|101.19|99.89|101.19|99.89|101.18|99.88|2
1656310440000|2022-06-27 06:14:00|101.18|99.88|101.18|99.88|101.19|99.89|101.18|99.88|3
1656310470000|2022-06-27 06:14:30|101.19|99.89|101.11|99.81|101.19|99.89|101.11|99.81|9
1656310480000|2022-06-27 06:14:40|101.14|99.84|101.15|99.85|101.15|99.85|101.14|99.84|2
1656310490000|2022-06-27 06:14:50|101.14|99.84|101.15|99.85|101.15|99.85|101.14|99.84|2
1656310500000|2022-06-27 06:15:00|101.14|99.84|101.14|99.84|101.14|99.84|101.14|99.84|1
1656310510000|2022-06-27 06:15:10|101.15|99.85|101.15|99.85|101.15|99.85|101.15|99.85|1
1656310530000|2022-06-27 06:15:30|101.14|99.84|101.15|99.85|101.15|99.85|101.14|99.84|2
1656310580000|2022-06-27 06:16:20|101.18|99.88|101.21|99.91|101.21|99.91|101.18|99.88|2
1656310590000|2022-06-27 06:16:30|101.24|99.94|101.24|99.94|101.24|99.94|101.23|99.93|3
1656310600000|2022-06-27 06:16:40|101.23|99.93|101.31|100.01|101.31|100.01|101.23|99.93|5
1656310620000|2022-06-27 06:17:00|101.32|100.02|101.38|100.08|101.39|100.09|101.32|100.02|4
1656310630000|2022-06-27 06:17:10|101.39|100.09|101.38|100.08|101.39|100.09|101.38|100.08|2
1656310650000|2022-06-27 06:17:30|101.39|100.09|101.38|100.08|101.39|100.09|101.38|100.08|2
1656310660000|2022-06-27 06:17:40|101.37|100.07|101.37|100.07|101.37|100.07|101.37|100.07|1
1656310700000|2022-06-27 06:18:20|101.36|100.06|101.36|100.06|101.36|100.06|101.36|100.06|1
1656310710000|2022-06-27 06:18:30|101.35|100.05|101.36|100.06|101.36|100.06|101.35|100.05|2
1656310770000|2022-06-27 06:19:30|101.37|100.07|101.37|100.07|101.37|100.07|101.37|100.07|1
1656310790000|2022-06-27 06:19:50|101.36|100.06|101.36|100.06|101.36|100.06|101.36|100.06|1
1656310800000|2022-06-27 06:20:00|101.37|100.07|101.37|100.07|101.37|100.07|101.37|100.07|1
1656310820000|2022-06-27 06:20:20|101.4|100.1|101.39|100.09|101.4|100.1|101.39|100.09|2
1656310830000|2022-06-27 06:20:30|101.4|100.1|101.41|100.11|101.41|100.11|101.4|100.1|2
1656310870000|2022-06-27 06:21:10|101.42|100.12|101.41|100.11|101.42|100.12|101.41|100.11|2
1656310980000|2022-06-27 06:23:00|101.39|100.09|101.37|100.07|101.39|100.09|101.37|100.07|5
1656311010000|2022-06-27 06:23:30|101.36|100.06|101.35|100.05|101.36|100.06|101.35|100.05|2
1656311040000|2022-06-27 06:24:00|101.34|100.04|101.34|100.04|101.34|100.04|101.34|100.04|1
1656311050000|2022-06-27 06:24:10|101.33|100.03|101.29|99.99|101.33|100.03|101.29|99.99|3
1656311060000|2022-06-27 06:24:20|101.3|100|101.31|100.01|101.31|100.01|101.3|100|2
1656311070000|2022-06-27 06:24:30|101.3|100|101.3|100|101.3|100|101.3|100|1
1656311080000|2022-06-27 06:24:40|101.31|100.01|101.31|100.01|101.31|100.01|101.31|100.01|1
1656311090000|2022-06-27 06:24:50|101.3|100|101.3|100|101.3|100|101.3|100|1
1656311100000|2022-06-27 06:25:00|101.34|100.04|101.34|100.04|101.34|100.04|101.34|100.04|1
1656311120000|2022-06-27 06:25:20|101.37|100.07|101.35|100.05|101.37|100.07|101.35|100.05|2
1656311130000|2022-06-27 06:25:30|101.34|100.04|101.34|100.04|101.34|100.04|101.34|100.04|1
1656311150000|2022-06-27 06:25:50|101.33|100.03|101.32|100.02|101.33|100.03|101.32|100.02|2
1656311160000|2022-06-27 06:26:00|101.33|100.03|101.33|100.03|101.33|100.03|101.33|100.03|1
1656311170000|2022-06-27 06:26:10|101.32|100.02|101.32|100.02|101.32|100.02|101.32|100.02|1
1656311180000|2022-06-27 06:26:20|101.31|100.01|101.32|100.02|101.32|100.02|101.31|100.01|2
1656311190000|2022-06-27 06:26:30|101.31|100.01|101.23|99.93|101.31|100.01|101.23|99.93|5
1656311220000|2022-06-27 06:27:00|101.22|99.92|101.22|99.92|101.22|99.92|101.22|99.92|1
1656311230000|2022-06-27 06:27:10|101.23|99.93|101.23|99.93|101.23|99.93|101.23|99.93|1
1656311290000|2022-06-27 06:28:10|101.28|99.98|101.29|99.99|101.29|99.99|101.27|99.97|4
1656311300000|2022-06-27 06:28:20|101.3|100|101.29|99.99|101.3|100|101.29|99.99|2
1656311310000|2022-06-27 06:28:30|101.33|100.03|101.33|100.03|101.33|100.03|101.33|100.03|1
1656311320000|2022-06-27 06:28:40|101.28|99.98|101.29|99.99|101.29|99.99|101.28|99.98|2
1656311330000|2022-06-27 06:28:50|101.28|99.98|101.28|99.98|101.28|99.98|101.28|99.98|1
1656311340000|2022-06-27 06:29:00|101.27|99.97|101.27|99.97|101.27|99.97|101.27|99.97|1
1656311360000|2022-06-27 06:29:20|101.28|99.98|101.28|99.98|101.28|99.98|101.28|99.98|1
1656311370000|2022-06-27 06:29:30|101.29|99.99|101.3|100|101.3|100|101.29|99.99|2
1656311380000|2022-06-27 06:29:40|101.31|100.01|101.27|99.97|101.31|100.01|101.27|99.97|5
1656311390000|2022-06-27 06:29:50|101.26|99.96|101.17|99.87|101.26|99.96|101.17|99.87|6
1656311400000|2022-06-27 06:30:00|101.16|99.86|101.14|99.84|101.16|99.86|101.13|99.83|5
1656311420000|2022-06-27 06:30:20|101.15|99.85|101.15|99.85|101.15|99.85|101.15|99.85|1
1656311430000|2022-06-27 06:30:30|101.14|99.84|101.14|99.84|101.14|99.84|101.14|99.84|1
1656311440000|2022-06-27 06:30:40|101.13|99.83|101.13|99.83|101.13|99.83|101.13|99.83|1
1656311450000|2022-06-27 06:30:50|101.14|99.84|101.19|99.89|101.2|99.9|101.14|99.84|5
1656311460000|2022-06-27 06:31:00|101.18|99.88|101.19|99.89|101.19|99.89|101.18|99.88|2
1656311470000|2022-06-27 06:31:10|101.18|99.88|101.18|99.88|101.18|99.88|101.18|99.88|1
1656311490000|2022-06-27 06:31:30|101.19|99.89|101.17|99.87|101.19|99.89|101.17|99.87|3
1656311500000|2022-06-27 06:31:40|101.18|99.88|101.19|99.89|101.19|99.89|101.18|99.88|2
1656311510000|2022-06-27 06:31:50|101.21|99.91|101.26|99.96|101.26|99.96|101.21|99.91|3
1656311530000|2022-06-27 06:32:10|101.29|99.99|101.3|100|101.31|100.01|101.28|99.98|6
1656311550000|2022-06-27 06:32:30|101.34|100.04|101.35|100.05|101.35|100.05|101.34|100.04|2
1656311560000|2022-06-27 06:32:40|101.34|100.04|101.37|100.07|101.37|100.07|101.34|100.04|6
1656311570000|2022-06-27 06:32:50|101.39|100.09|101.48|100.18|101.48|100.18|101.38|100.08|6
1656311580000|2022-06-27 06:33:00|101.47|100.17|101.47|100.17|101.47|100.17|101.47|100.17|1
1656311590000|2022-06-27 06:33:10|101.46|100.16|101.4|100.1|101.46|100.16|101.4|100.1|5
1656311600000|2022-06-27 06:33:20|101.39|100.09|101.36|100.06|101.39|100.09|101.36|100.06|8
1656311610000|2022-06-27 06:33:30|101.35|100.05|101.35|100.05|101.35|100.05|101.35|100.05|1
1656311630000|2022-06-27 06:33:50|101.34|100.04|101.34|100.04|101.34|100.04|101.34|100.04|1
1656311650000|2022-06-27 06:34:10|101.3|100|101.28|99.98|101.34|100.04|101.28|99.98|6
1656311660000|2022-06-27 06:34:20|101.29|99.99|101.29|99.99|101.29|99.99|101.29|99.99|1
1656311670000|2022-06-27 06:34:30|101.28|99.98|101.28|99.98|101.28|99.98|101.28|99.98|1
1656311680000|2022-06-27 06:34:40|101.27|99.97|101.26|99.96|101.27|99.97|101.26|99.96|2
1656311720000|2022-06-27 06:35:20|101.3|100|101.35|100.05|101.35|100.05|101.26|99.96|6
1656311730000|2022-06-27 06:35:30|101.34|100.04|101.29|99.99|101.34|100.04|101.29|99.99|4
1656311740000|2022-06-27 06:35:40|101.3|100|101.31|100.01|101.31|100.01|101.3|100|2
1656311760000|2022-06-27 06:36:00|101.3|100|101.28|99.98|101.3|100|101.28|99.98|3
1656311770000|2022-06-27 06:36:10|101.29|99.99|101.29|99.99|101.29|99.99|101.29|99.99|1
1656311790000|2022-06-27 06:36:30|101.28|99.98|101.27|99.97|101.28|99.98|101.27|99.97|2
1656311800000|2022-06-27 06:36:40|101.29|99.99|101.29|99.99|101.29|99.99|101.29|99.99|1
1656311830000|2022-06-27 06:37:10|101.3|100|101.34|100.04|101.34|100.04|101.3|100|2
1656311870000|2022-06-27 06:37:50|101.33|100.03|101.3|100|101.33|100.03|101.27|99.97|7
1656311880000|2022-06-27 06:38:00|101.31|100.01|101.3|100|101.31|100.01|101.3|100|2
1656311890000|2022-06-27 06:38:10|101.32|100.02|101.27|99.97|101.32|100.02|101.27|99.97|4
1656311910000|2022-06-27 06:38:30|101.28|99.98|101.28|99.98|101.28|99.98|101.28|99.98|1
1656311940000|2022-06-27 06:39:00|101.27|99.97|101.27|99.97|101.27|99.97|101.27|99.97|1
1656311950000|2022-06-27 06:39:10|101.28|99.98|101.28|99.98|101.28|99.98|101.27|99.97|3
1656311960000|2022-06-27 06:39:20|101.3|100|101.3|100|101.3|100|101.3|100|1
1656311970000|2022-06-27 06:39:30|101.29|99.99|101.27|99.97|101.29|99.99|101.27|99.97|3
1656311990000|2022-06-27 06:39:50|101.28|99.98|101.24|99.94|101.28|99.98|101.24|99.94|5
1656312020000|2022-06-27 06:40:20|101.25|99.95|101.25|99.95|101.25|99.95|101.25|99.95|1
1656312030000|2022-06-27 06:40:30|101.24|99.94|101.24|99.94|101.24|99.94|101.24|99.94|1
1656312050000|2022-06-27 06:40:50|101.25|99.95|101.31|100.01|101.32|100.02|101.25|99.95|4
1656312060000|2022-06-27 06:41:00|101.29|99.99|101.27|99.97|101.31|100.01|101.27|99.97|5
1656312080000|2022-06-27 06:41:20|101.26|99.96|101.26|99.96|101.26|99.96|101.26|99.96|1
1656312100000|2022-06-27 06:41:40|101.25|99.95|101.23|99.93|101.26|99.96|101.23|99.93|5
1656312110000|2022-06-27 06:41:50|101.24|99.94|101.24|99.94|101.24|99.94|101.23|99.93|3
1656312120000|2022-06-27 06:42:00|101.25|99.95|101.25|99.95|101.25|99.95|101.25|99.95|1
1656312150000|2022-06-27 06:42:30|101.24|99.94|101.24|99.94|101.24|99.94|101.24|99.94|1
1656312210000|2022-06-27 06:43:30|101.25|99.95|101.25|99.95|101.25|99.95|101.25|99.95|1
1656312220000|2022-06-27 06:43:40|101.26|99.96|101.32|100.02|101.32|100.02|101.26|99.96|3
1656312300000|2022-06-27 06:45:00|101.33|100.03|101.38|100.08|101.38|100.08|101.33|100.03|3
1656312310000|2022-06-27 06:45:10|101.4|100.1|101.4|100.1|101.41|100.11|101.4|100.1|3
1656312320000|2022-06-27 06:45:20|101.39|100.09|101.4|100.1|101.4|100.1|101.39|100.09|2
1656312330000|2022-06-27 06:45:30|101.39|100.09|101.39|100.09|101.39|100.09|101.39|100.09|1
1656312340000|2022-06-27 06:45:40|101.38|100.08|101.38|100.08|101.38|100.08|101.38|100.08|1
1656312350000|2022-06-27 06:45:50|101.37|100.07|101.37|100.07|101.37|100.07|101.37|100.07|1
1656312370000|2022-06-27 06:46:10|101.38|100.08|101.37|100.07|101.38|100.08|101.37|100.07|2
1656312450000|2022-06-27 06:47:30|101.36|100.06|101.35|100.05|101.36|100.06|101.35|100.05|2
1656312460000|2022-06-27 06:47:40|101.36|100.06|101.35|100.05|101.36|100.06|101.35|100.05|2
1656312470000|2022-06-27 06:47:50|101.34|100.04|101.34|100.04|101.34|100.04|101.34|100.04|1
1656312480000|2022-06-27 06:48:00|101.33|100.03|101.33|100.03|101.33|100.03|101.33|100.03|1
1656312490000|2022-06-27 06:48:10|101.34|100.04|101.34|100.04|101.34|100.04|101.34|100.04|1
1656312540000|2022-06-27 06:49:00|101.31|100.01|101.27|99.97|101.31|100.01|101.27|99.97|6
1656312550000|2022-06-27 06:49:10|101.26|99.96|101.26|99.96|101.26|99.96|101.26|99.96|1
1656312570000|2022-06-27 06:49:30|101.25|99.95|101.25|99.95|101.25|99.95|101.25|99.95|1
1656312580000|2022-06-27 06:49:40|101.24|99.94|101.24|99.94|101.24|99.94|101.24|99.94|1
1656312590000|2022-06-27 06:49:50|101.26|99.96|101.24|99.94|101.26|99.96|101.24|99.94|2
1656312600000|2022-06-27 06:50:00|101.27|99.97|101.25|99.95|101.27|99.97|101.24|99.94|4
1656312620000|2022-06-27 06:50:20|101.28|99.98|101.27|99.97|101.28|99.98|101.27|99.97|2
1656312650000|2022-06-27 06:50:50|101.28|99.98|101.3|100|101.3|100|101.28|99.98|2
1656312670000|2022-06-27 06:51:10|101.29|99.99|101.29|99.99|101.29|99.99|101.29|99.99|1
1656312680000|2022-06-27 06:51:20|101.34|100.04|101.34|100.04|101.34|100.04|101.34|100.04|1
1656312690000|2022-06-27 06:51:30|101.33|100.03|101.27|99.97|101.33|100.03|101.27|99.97|3
1656312710000|2022-06-27 06:51:50|101.28|99.98|101.28|99.98|101.28|99.98|101.28|99.98|1
1656312720000|2022-06-27 06:52:00|101.29|99.99|101.34|100.04|101.34|100.04|101.29|99.99|3
1656312740000|2022-06-27 06:52:20|101.36|100.06|101.43|100.13|101.43|100.13|101.36|100.06|6
1656312750000|2022-06-27 06:52:30|101.38|100.08|101.38|100.08|101.38|100.08|101.38|100.08|1
1656312760000|2022-06-27 06:52:40|101.39|100.09|101.39|100.09|101.39|100.09|101.39|100.09|1
1656312770000|2022-06-27 06:52:50|101.41|100.11|101.45|100.15|101.45|100.15|101.41|100.11|2
1656312780000|2022-06-27 06:53:00|101.44|100.14|101.44|100.14|101.44|100.14|101.44|100.14|1
1656312790000|2022-06-27 06:53:10|101.45|100.15|101.45|100.15|101.45|100.15|101.45|100.15|1
1656312800000|2022-06-27 06:53:20|101.48|100.18|101.48|100.18|101.5|100.2|101.48|100.18|5
1656312810000|2022-06-27 06:53:30|101.49|100.19|101.5|100.2|101.5|100.2|101.48|100.18|4
1656312820000|2022-06-27 06:53:40|101.54|100.24|101.64|100.34|101.64|100.34|101.54|100.24|4
1656312830000|2022-06-27 06:53:50|101.59|100.29|101.57|100.27|101.59|100.29|101.57|100.27|2
1656312840000|2022-06-27 06:54:00|101.58|100.28|101.54|100.24|101.58|100.28|101.54|100.24|5
1656312850000|2022-06-27 06:54:10|101.55|100.25|101.55|100.25|101.55|100.25|101.54|100.24|3
1656312860000|2022-06-27 06:54:20|101.56|100.26|101.57|100.27|101.58|100.28|101.56|100.26|3
1656312870000|2022-06-27 06:54:30|101.59|100.29|101.58|100.28|101.6|100.3|101.58|100.28|4
1656312880000|2022-06-27 06:54:40|101.6|100.3|101.57|100.27|101.6|100.3|101.57|100.27|5
1656312890000|2022-06-27 06:54:50|101.58|100.28|101.58|100.28|101.58|100.28|101.58|100.28|1
1656312900000|2022-06-27 06:55:00|101.59|100.29|101.59|100.29|101.59|100.29|101.59|100.29|1
1656312910000|2022-06-27 06:55:10|101.58|100.28|101.58|100.28|101.58|100.28|101.58|100.28|1
1656312920000|2022-06-27 06:55:20|101.59|100.29|101.58|100.28|101.59|100.29|101.58|100.28|2
1656312930000|2022-06-27 06:55:30|101.59|100.29|101.58|100.28|101.59|100.29|101.58|100.28|2
1656312940000|2022-06-27 06:55:40|101.59|100.29|101.61|100.31|101.62|100.32|101.58|100.28|7
1656312950000|2022-06-27 06:55:50|101.62|100.32|101.62|100.32|101.62|100.32|101.62|100.32|1
1656312970000|2022-06-27 06:56:10|101.61|100.31|101.62|100.32|101.62|100.32|101.61|100.31|2
1656312980000|2022-06-27 06:56:20|101.63|100.33|101.78|100.48|101.78|100.48|101.63|100.33|7
1656312990000|2022-06-27 06:56:30|101.82|100.52|101.83|100.53|101.83|100.53|101.78|100.48|5
1656313000000|2022-06-27 06:56:40|101.8|100.5|101.81|100.51|101.82|100.52|101.78|100.48|5
1656313010000|2022-06-27 06:56:50|101.83|100.53|101.84|100.54|101.84|100.54|101.83|100.53|2
1656313020000|2022-06-27 06:57:00|101.79|100.49|101.83|100.53|101.83|100.53|101.78|100.48|4
1656313030000|2022-06-27 06:57:10|101.78|100.48|101.83|100.53|101.83|100.53|101.78|100.48|2
1656313040000|2022-06-27 06:57:20|101.78|100.48|101.78|100.48|101.78|100.48|101.78|100.48|1
1656313050000|2022-06-27 06:57:30|101.83|100.53|101.76|100.46|101.83|100.53|101.76|100.46|8
1656313060000|2022-06-27 06:57:40|101.79|100.49|101.85|100.55|101.85|100.55|101.76|100.46|7
1656313070000|2022-06-27 06:57:50|101.84|100.54|101.85|100.55|101.85|100.55|101.84|100.54|2
1656313080000|2022-06-27 06:58:00|101.86|100.56|101.85|100.55|101.86|100.56|101.85|100.55|2
1656313110000|2022-06-27 06:58:30|101.86|100.56|101.93|100.63|101.93|100.63|101.86|100.56|5
1656313120000|2022-06-27 06:58:40|101.89|100.59|101.94|100.64|101.94|100.64|101.89|100.59|3
1656313150000|2022-06-27 06:59:10|101.95|100.65|101.94|100.64|101.95|100.65|101.94|100.64|2
1656313160000|2022-06-27 06:59:20|101.95|100.65|101.94|100.64|101.95|100.65|101.94|100.64|4
1656313170000|2022-06-27 06:59:30|101.95|100.65|101.95|100.65|101.95|100.65|101.95|100.65|1
1656313190000|2022-06-27 06:59:50|101.94|100.64|101.94|100.64|101.94|100.64|101.94|100.64|1
1656313210000|2022-06-27 07:00:10|101.96|100.66|101.94|100.64|101.97|100.67|101.94|100.64|3
1656313250000|2022-06-27 07:00:50|101.98|100.68|101.96|100.66|101.98|100.68|101.96|100.66|4
1656313260000|2022-06-27 07:01:00|101.98|100.68|101.96|100.66|101.98|100.68|101.96|100.66|2
1656313270000|2022-06-27 07:01:10|101.98|100.68|101.97|100.67|101.98|100.68|101.96|100.66|6
1656313280000|2022-06-27 07:01:20|101.96|100.66|102.02|100.72|102.02|100.72|101.96|100.66|5
1656313310000|2022-06-27 07:01:50|102.04|100.74|101.95|100.65|102.04|100.74|101.95|100.65|7
1656313320000|2022-06-27 07:02:00|101.97|100.67|102|100.7|102|100.7|101.97|100.67|3
1656313330000|2022-06-27 07:02:10|101.99|100.69|102.02|100.72|102.02|100.72|101.96|100.66|12
1656313340000|2022-06-27 07:02:20|102.04|100.74|102.04|100.74|102.04|100.74|102.04|100.74|1
1656313360000|2022-06-27 07:02:40|102.03|100.73|102.04|100.74|102.04|100.74|102.03|100.73|2
1656313380000|2022-06-27 07:03:00|102.07|100.77|102.06|100.76|102.07|100.77|102.06|100.76|2
1656313390000|2022-06-27 07:03:10|102.08|100.78|102.13|100.83|102.13|100.83|102.08|100.78|3
1656313400000|2022-06-27 07:03:20|102.12|100.82|102|100.7|102.12|100.82|102|100.7|12
1656313410000|2022-06-27 07:03:30|101.99|100.69|101.96|100.66|101.99|100.69|101.95|100.65|8
1656313420000|2022-06-27 07:03:40|101.97|100.67|101.99|100.69|101.99|100.69|101.97|100.67|3
1656313430000|2022-06-27 07:03:50|101.98|100.68|101.96|100.66|101.98|100.68|101.96|100.66|3
1656313440000|2022-06-27 07:04:00|101.95|100.65|101.97|100.67|101.97|100.67|101.95|100.65|3
1656313450000|2022-06-27 07:04:10|102|100.7|102.05|100.75|102.05|100.75|102|100.7|6
1656313460000|2022-06-27 07:04:20|102.04|100.74|102.05|100.75|102.05|100.75|102.04|100.74|2
1656313490000|2022-06-27 07:04:50|102.06|100.76|102.05|100.75|102.06|100.76|102.05|100.75|2
1656313500000|2022-06-27 07:05:00|102.06|100.76|102.06|100.76|102.07|100.77|102.06|100.76|3
1656313510000|2022-06-27 07:05:10|102.05|100.75|102.05|100.75|102.05|100.75|102.05|100.75|1
1656313520000|2022-06-27 07:05:20|102.03|100.73|101.96|100.66|102.03|100.73|101.96|100.66|5
1656313530000|2022-06-27 07:05:30|101.95|100.65|101.96|100.66|101.97|100.67|101.95|100.65|6
1656313540000|2022-06-27 07:05:40|101.97|100.67|101.95|100.65|101.97|100.67|101.95|100.65|5
1656313550000|2022-06-27 07:05:50|101.96|100.66|101.95|100.65|101.96|100.66|101.95|100.65|2
1656313560000|2022-06-27 07:06:00|101.96|100.66|101.95|100.65|101.97|100.67|101.95|100.65|5
1656313580000|2022-06-27 07:06:20|101.97|100.67|101.96|100.66|101.97|100.67|101.95|100.65|3
1656313590000|2022-06-27 07:06:30|101.95|100.65|101.96|100.66|101.96|100.66|101.95|100.65|2
1656313600000|2022-06-27 07:06:40|101.95|100.65|101.96|100.66|101.96|100.66|101.95|100.65|2
1656313610000|2022-06-27 07:06:50|101.97|100.67|102.05|100.75|102.05|100.75|101.97|100.67|8
1656313650000|2022-06-27 07:07:30|102.09|100.79|102.12|100.82|102.12|100.82|102.09|100.79|4
1656313660000|2022-06-27 07:07:40|102.13|100.83|102.17|100.87|102.21|100.91|102.13|100.83|17
1656313670000|2022-06-27 07:07:50|102.16|100.86|102.16|100.86|102.17|100.87|102.16|100.86|3
1656313680000|2022-06-27 07:08:00|102.15|100.85|102.06|100.76|102.15|100.85|102.06|100.76|7
1656313690000|2022-06-27 07:08:10|102.08|100.78|102.13|100.83|102.13|100.83|102.06|100.76|5
1656313700000|2022-06-27 07:08:20|102.12|100.82|102.14|100.84|102.14|100.84|102.12|100.82|3
1656313710000|2022-06-27 07:08:30|102.15|100.85|102.15|100.85|102.15|100.85|102.15|100.85|1
1656313730000|2022-06-27 07:08:50|102.21|100.91|102.24|100.94|102.25|100.95|102.21|100.91|5
1656313740000|2022-06-27 07:09:00|102.21|100.91|102.17|100.87|102.24|100.94|102.17|100.87|7
1656313750000|2022-06-27 07:09:10|102.16|100.86|102.16|100.86|102.16|100.86|102.16|100.86|1
1656313760000|2022-06-27 07:09:20|102.15|100.85|102.15|100.85|102.15|100.85|102.15|100.85|1
1656313780000|2022-06-27 07:09:40|102.14|100.84|102.14|100.84|102.14|100.84|102.14|100.84|1
1656313790000|2022-06-27 07:09:50|102.15|100.85|102.14|100.84|102.15|100.85|102.14|100.84|4
1656313800000|2022-06-27 07:10:00|102.15|100.85|102.19|100.89|102.19|100.89|102.15|100.85|3
1656313810000|2022-06-27 07:10:10|102.2|100.9|102.2|100.9|102.2|100.9|102.2|100.9|1
1656313820000|2022-06-27 07:10:20|102.19|100.89|102.19|100.89|102.19|100.89|102.19|100.89|1
1656313830000|2022-06-27 07:10:30|102.2|100.9|102.17|100.87|102.22|100.92|102.17|100.87|6
1656313840000|2022-06-27 07:10:40|102.16|100.86|102.16|100.86|102.16|100.86|102.16|100.86|1
1656313850000|2022-06-27 07:10:50|102.15|100.85|102.14|100.84|102.16|100.86|102.14|100.84|4
1656313860000|2022-06-27 07:11:00|102.15|100.85|102.15|100.85|102.15|100.85|102.15|100.85|1
1656313870000|2022-06-27 07:11:10|102.14|100.84|102.16|100.86|102.16|100.86|102.14|100.84|5
1656313880000|2022-06-27 07:11:20|102.18|100.88|102.16|100.86|102.18|100.88|102.16|100.86|3
1656313900000|2022-06-27 07:11:40|102.15|100.85|102.14|100.84|102.16|100.86|102.14|100.84|6
1656313910000|2022-06-27 07:11:50|102.16|100.86|102.15|100.85|102.16|100.86|102.15|100.85|2
1656313920000|2022-06-27 07:12:00|102.16|100.86|102.15|100.85|102.16|100.86|102.15|100.85|2
1656313930000|2022-06-27 07:12:10|102.14|100.84|102.14|100.84|102.15|100.85|102.14|100.84|3
1656313940000|2022-06-27 07:12:20|102.15|100.85|102.15|100.85|102.15|100.85|102.14|100.84|3
1656313950000|2022-06-27 07:12:30|102.14|100.84|102.14|100.84|102.14|100.84|102.14|100.84|1
1656313960000|2022-06-27 07:12:40|102.15|100.85|102.17|100.87|102.2|100.9|102.15|100.85|4
1656313970000|2022-06-27 07:12:50|102.16|100.86|102.14|100.84|102.16|100.86|102.14|100.84|3
1656313990000|2022-06-27 07:13:10|102.15|100.85|102.14|100.84|102.15|100.85|102.14|100.84|2
1656314000000|2022-06-27 07:13:20|102.15|100.85|102.14|100.84|102.16|100.86|102.14|100.84|6
1656314010000|2022-06-27 07:13:30|102.13|100.83|102.13|100.83|102.14|100.84|102.13|100.83|3
1656314020000|2022-06-27 07:13:40|102.14|100.84|102.14|100.84|102.14|100.84|102.14|100.84|1
1656314040000|2022-06-27 07:14:00|102.15|100.85|102.14|100.84|102.15|100.85|102.14|100.84|2
1656314070000|2022-06-27 07:14:30|102.15|100.85|102.14|100.84|102.15|100.85|102.14|100.84|4
1656314100000|2022-06-27 07:15:00|102.15|100.85|102.15|100.85|102.15|100.85|102.15|100.85|1
1656314130000|2022-06-27 07:15:30|102.16|100.86|102.19|100.89|102.19|100.89|102.16|100.86|2
1656314140000|2022-06-27 07:15:40|102.2|100.9|102.24|100.94|102.24|100.94|102.2|100.9|3
1656314150000|2022-06-27 07:15:50|102.23|100.93|102.23|100.93|102.24|100.94|102.23|100.93|3
1656314160000|2022-06-27 07:16:00|102.24|100.94|102.2|100.9|102.24|100.94|102.2|100.9|7
1656314170000|2022-06-27 07:16:10|102.23|100.93|102.24|100.94|102.24|100.94|102.23|100.93|2
1656314180000|2022-06-27 07:16:20|102.23|100.93|102.23|100.93|102.23|100.93|102.23|100.93|1
1656314190000|2022-06-27 07:16:30|102.24|100.94|102.24|100.94|102.24|100.94|102.24|100.94|1
1656314200000|2022-06-27 07:16:40|102.26|100.96|102.25|100.95|102.26|100.96|102.24|100.94|3
1656314210000|2022-06-27 07:16:50|102.24|100.94|102.24|100.94|102.24|100.94|102.24|100.94|1
1656314220000|2022-06-27 07:17:00|102.26|100.96|102.25|100.95|102.26|100.96|102.25|100.95|4
1656314230000|2022-06-27 07:17:10|102.26|100.96|102.25|100.95|102.26|100.96|102.25|100.95|2
1656314240000|2022-06-27 07:17:20|102.24|100.94|102.2|100.9|102.24|100.94|102.17|100.87|8
1656314250000|2022-06-27 07:17:30|102.22|100.92|102.21|100.91|102.22|100.92|102.21|100.91|2
1656314260000|2022-06-27 07:17:40|102.19|100.89|102.24|100.94|102.24|100.94|102.19|100.89|9
1656314270000|2022-06-27 07:17:50|102.23|100.93|102.15|100.85|102.23|100.93|102.15|100.85|11
1656314280000|2022-06-27 07:18:00|102.14|100.84|102.15|100.85|102.16|100.86|102.13|100.83|5
1656314290000|2022-06-27 07:18:10|102.14|100.84|102.14|100.84|102.14|100.84|102.14|100.84|1
1656314300000|2022-06-27 07:18:20|102.15|100.85|102.14|100.84|102.15|100.85|102.14|100.84|2
1656314310000|2022-06-27 07:18:30|102.15|100.85|102.14|100.84|102.15|100.85|102.14|100.84|2
1656314320000|2022-06-27 07:18:40|102.15|100.85|102.15|100.85|102.15|100.85|102.15|100.85|1
1656314330000|2022-06-27 07:18:50|102.16|100.86|102.16|100.86|102.16|100.86|102.15|100.85|3
1656314340000|2022-06-27 07:19:00|102.15|100.85|102.15|100.85|102.15|100.85|102.15|100.85|1
1656314420000|2022-06-27 07:20:20|102.16|100.86|102.23|100.93|102.23|100.93|102.16|100.86|3
1656314430000|2022-06-27 07:20:30|102.24|100.94|102.23|100.93|102.24|100.94|102.23|100.93|2
1656314440000|2022-06-27 07:20:40|102.22|100.92|102.23|100.93|102.23|100.93|102.22|100.92|2
1656314450000|2022-06-27 07:20:50|102.24|100.94|102.24|100.94|102.24|100.94|102.24|100.94|1
1656314460000|2022-06-27 07:21:00|102.23|100.93|102.23|100.93|102.23|100.93|102.23|100.93|1
1656314520000|2022-06-27 07:22:00|102.24|100.94|102.24|100.94|102.24|100.94|102.24|100.94|1
1656314540000|2022-06-27 07:22:20|102.25|100.95|102.25|100.95|102.25|100.95|102.25|100.95|1
1656314550000|2022-06-27 07:22:30|102.24|100.94|102.25|100.95|102.25|100.95|102.24|100.94|2
1656314560000|2022-06-27 07:22:40|102.24|100.94|102.24|100.94|102.25|100.95|102.24|100.94|3
1656314570000|2022-06-27 07:22:50|102.25|100.95|102.24|100.94|102.25|100.95|102.24|100.94|2
1656314580000|2022-06-27 07:23:00|102.25|100.95|102.25|100.95|102.25|100.95|102.25|100.95|1
1656314610000|2022-06-27 07:23:30|102.3|101|102.27|100.97|102.3|101|102.27|100.97|4
1656314640000|2022-06-27 07:24:00|102.28|100.98|102.28|100.98|102.29|100.99|102.27|100.97|5
1656314670000|2022-06-27 07:24:30|102.29|100.99|102.34|101.04|102.34|101.04|102.29|100.99|3
1656314680000|2022-06-27 07:24:40|102.35|101.05|102.36|101.06|102.43|101.13|102.35|101.05|18
1656314690000|2022-06-27 07:24:50|102.35|101.05|102.35|101.05|102.36|101.06|102.35|101.05|3
1656314700000|2022-06-27 07:25:00|102.36|101.06|102.35|101.05|102.36|101.06|102.35|101.05|6
1656314710000|2022-06-27 07:25:10|102.36|101.06|102.36|101.06|102.38|101.08|102.36|101.06|4
1656314720000|2022-06-27 07:25:20|102.35|101.05|102.36|101.06|102.36|101.06|102.35|101.05|2
1656314730000|2022-06-27 07:25:30|102.35|101.05|102.38|101.08|102.38|101.08|102.35|101.05|5
1656314740000|2022-06-27 07:25:40|102.39|101.09|102.38|101.08|102.39|101.09|102.38|101.08|2
1656314750000|2022-06-27 07:25:50|102.4|101.1|102.4|101.1|102.44|101.14|102.4|101.1|4
1656314760000|2022-06-27 07:26:00|102.37|101.07|102.43|101.13|102.43|101.13|102.37|101.07|10
1656314790000|2022-06-27 07:26:30|102.42|101.12|102.42|101.12|102.42|101.12|102.42|101.12|1
1656314800000|2022-06-27 07:26:40|102.43|101.13|102.43|101.13|102.43|101.13|102.42|101.12|3
1656314860000|2022-06-27 07:27:40|102.38|101.08|102.4|101.1|102.4|101.1|102.38|101.08|2
1656314870000|2022-06-27 07:27:50|102.41|101.11|102.48|101.18|102.48|101.18|102.4|101.1|6
1656314880000|2022-06-27 07:28:00|102.49|101.19|102.47|101.17|102.49|101.19|102.47|101.17|3
1656314890000|2022-06-27 07:28:10|102.48|101.18|102.48|101.18|102.48|101.18|102.48|101.18|1
1656314900000|2022-06-27 07:28:20|102.49|101.19|102.47|101.17|102.49|101.19|102.47|101.17|6
1656314910000|2022-06-27 07:28:30|102.46|101.16|102.45|101.15|102.46|101.16|102.45|101.15|2
1656314920000|2022-06-27 07:28:40|102.44|101.14|102.44|101.14|102.44|101.14|102.44|101.14|1
1656314930000|2022-06-27 07:28:50|102.45|101.15|102.47|101.17|102.47|101.17|102.45|101.15|3
1656314940000|2022-06-27 07:29:00|102.46|101.16|102.45|101.15|102.46|101.16|102.45|101.15|2
1656314950000|2022-06-27 07:29:10|102.46|101.16|102.48|101.18|102.48|101.18|102.46|101.16|3
1656314960000|2022-06-27 07:29:20|102.49|101.19|102.56|101.26|102.6|101.3|102.49|101.19|7
1656314970000|2022-06-27 07:29:30|102.55|101.25|102.56|101.26|102.57|101.27|102.54|101.24|7
1656314980000|2022-06-27 07:29:40|102.55|101.25|102.55|101.25|102.55|101.25|102.55|101.25|1
1656314990000|2022-06-27 07:29:50|102.52|101.22|102.49|101.19|102.52|101.22|102.49|101.19|7
1656315000000|2022-06-27 07:30:00|102.5|101.2|102.51|101.21|102.51|101.21|102.49|101.19|4
1656315010000|2022-06-27 07:30:10|102.5|101.2|102.49|101.19|102.5|101.2|102.49|101.19|2
1656315020000|2022-06-27 07:30:20|102.5|101.2|102.51|101.21|102.51|101.21|102.5|101.2|4
1656315030000|2022-06-27 07:30:30|102.5|101.2|102.46|101.16|102.51|101.21|102.46|101.16|7
1656315040000|2022-06-27 07:30:40|102.45|101.15|102.45|101.15|102.45|101.15|102.45|101.15|1
1656315050000|2022-06-27 07:30:50|102.48|101.18|102.46|101.16|102.51|101.21|102.46|101.16|9
1656315060000|2022-06-27 07:31:00|102.45|101.15|102.44|101.14|102.45|101.15|102.44|101.14|2
1656315070000|2022-06-27 07:31:10|102.41|101.11|102.4|101.1|102.41|101.11|102.38|101.08|5
1656315080000|2022-06-27 07:31:20|102.39|101.09|102.39|101.09|102.39|101.09|102.39|101.09|1
1656315090000|2022-06-27 07:31:30|102.4|101.1|102.36|101.06|102.4|101.1|102.36|101.06|4
1656315100000|2022-06-27 07:31:40|102.35|101.05|102.26|100.96|102.35|101.05|102.26|100.96|8
1656315110000|2022-06-27 07:31:50|102.25|100.95|102.24|100.94|102.25|100.95|102.24|100.94|4
1656315130000|2022-06-27 07:32:10|102.26|100.96|102.27|100.97|102.31|101.01|102.26|100.96|5
1656315140000|2022-06-27 07:32:20|102.28|100.98|102.3|101|102.31|101.01|102.28|100.98|3
1656315180000|2022-06-27 07:33:00|102.31|101.01|102.31|101.01|102.31|101.01|102.31|101.01|1
1656315190000|2022-06-27 07:33:10|102.33|101.03|102.33|101.03|102.33|101.03|102.33|101.03|1
1656315210000|2022-06-27 07:33:30|102.3|101|102.3|101|102.3|101|102.3|101|1
1656315220000|2022-06-27 07:33:40|102.31|101.01|102.37|101.07|102.38|101.08|102.31|101.01|5
1656315230000|2022-06-27 07:33:50|102.39|101.09|102.39|101.09|102.39|101.09|102.38|101.08|3
1656315240000|2022-06-27 07:34:00|102.38|101.08|102.35|101.05|102.38|101.08|102.34|101.04|5
1656315250000|2022-06-27 07:34:10|102.34|101.04|102.35|101.05|102.36|101.06|102.34|101.04|4
1656315270000|2022-06-27 07:34:30|102.36|101.06|102.38|101.08|102.38|101.08|102.36|101.06|4
1656315280000|2022-06-27 07:34:40|102.37|101.07|102.34|101.04|102.37|101.07|102.34|101.04|4
1656315290000|2022-06-27 07:34:50|102.35|101.05|102.35|101.05|102.35|101.05|102.34|101.04|3
1656315320000|2022-06-27 07:35:20|102.32|101.02|102.27|100.97|102.32|101.02|102.26|100.96|9
1656315330000|2022-06-27 07:35:30|102.26|100.96|102.26|100.96|102.26|100.96|102.24|100.94|4
1656315340000|2022-06-27 07:35:40|102.25|100.95|102.25|100.95|102.26|100.96|102.24|100.94|4
1656315350000|2022-06-27 07:35:50|102.26|100.96|102.26|100.96|102.26|100.96|102.26|100.96|1
1656315360000|2022-06-27 07:36:00|102.3|101|102.3|101|102.3|101|102.3|101|1
1656315390000|2022-06-27 07:36:30|102.29|100.99|102.29|100.99|102.29|100.99|102.29|100.99|1
1656315400000|2022-06-27 07:36:40|102.28|100.98|102.25|100.95|102.28|100.98|102.25|100.95|6
1656315410000|2022-06-27 07:36:50|102.24|100.94|102.26|100.96|102.26|100.96|102.24|100.94|3
1656315420000|2022-06-27 07:37:00|102.25|100.95|102.25|100.95|102.25|100.95|102.24|100.94|3
1656315430000|2022-06-27 07:37:10|102.26|100.96|102.31|101.01|102.32|101.02|102.26|100.96|8
1656315440000|2022-06-27 07:37:20|102.32|101.02|102.31|101.01|102.32|101.02|102.31|101.01|2
1656315470000|2022-06-27 07:37:50|102.33|101.03|102.33|101.03|102.33|101.03|102.33|101.03|1
1656315510000|2022-06-27 07:38:30|102.34|101.04|102.39|101.09|102.43|101.13|102.34|101.04|8
1656315540000|2022-06-27 07:39:00|102.4|101.1|102.39|101.09|102.4|101.1|102.39|101.09|2
1656315550000|2022-06-27 07:39:10|102.38|101.08|102.36|101.06|102.39|101.09|102.36|101.06|4
1656315560000|2022-06-27 07:39:20|102.35|101.05|102.35|101.05|102.35|101.05|102.35|101.05|1
1656315600000|2022-06-27 07:40:00|102.34|101.04|102.35|101.05|102.35|101.05|102.34|101.04|2
1656315630000|2022-06-27 07:40:30|102.34|101.04|102.34|101.04|102.34|101.04|102.34|101.04|1
1656315640000|2022-06-27 07:40:40|102.35|101.05|102.35|101.05|102.35|101.05|102.35|101.05|1
1656315670000|2022-06-27 07:41:10|102.34|101.04|102.35|101.05|102.35|101.05|102.34|101.04|2
1656315700000|2022-06-27 07:41:40|102.34|101.04|102.29|100.99|102.34|101.04|102.29|100.99|5
1656315710000|2022-06-27 07:41:50|102.3|101|102.3|101|102.32|101.02|102.3|101|3
1656315730000|2022-06-27 07:42:10|102.32|101.02|102.32|101.02|102.32|101.02|102.32|101.02|1
1656315740000|2022-06-27 07:42:20|102.33|101.03|102.37|101.07|102.37|101.07|102.33|101.03|2
1656315750000|2022-06-27 07:42:30|102.38|101.08|102.4|101.1|102.41|101.11|102.38|101.08|4
1656315780000|2022-06-27 07:43:00|102.39|101.09|102.36|101.06|102.39|101.09|102.36|101.06|3
1656315790000|2022-06-27 07:43:10|102.35|101.05|102.29|100.99|102.35|101.05|102.28|100.98|8
1656315800000|2022-06-27 07:43:20|102.28|100.98|102.3|101|102.3|101|102.28|100.98|3
1656315810000|2022-06-27 07:43:30|102.31|101.01|102.38|101.08|102.38|101.08|102.31|101.01|4
1656315820000|2022-06-27 07:43:40|102.4|101.1|102.41|101.11|102.41|101.11|102.39|101.09|4
1656315830000|2022-06-27 07:43:50|102.39|101.09|102.38|101.08|102.39|101.09|102.38|101.08|2
1656315850000|2022-06-27 07:44:10|102.39|101.09|102.39|101.09|102.39|101.09|102.39|101.09|1
1656315860000|2022-06-27 07:44:20|102.41|101.11|102.37|101.07|102.41|101.11|102.37|101.07|3
1656315870000|2022-06-27 07:44:30|102.36|101.06|102.37|101.07|102.37|101.07|102.36|101.06|2
1656315890000|2022-06-27 07:44:50|102.4|101.1|102.39|101.09|102.4|101.1|102.39|101.09|2
1656315900000|2022-06-27 07:45:00|102.4|101.1|102.41|101.11|102.41|101.11|102.4|101.1|2
1656315910000|2022-06-27 07:45:10|102.44|101.14|102.4|101.1|102.44|101.14|102.38|101.08|11
1656315920000|2022-06-27 07:45:20|102.37|101.07|102.37|101.07|102.37|101.07|102.37|101.07|1
1656315930000|2022-06-27 07:45:30|102.38|101.08|102.4|101.1|102.4|101.1|102.38|101.08|3
1656315950000|2022-06-27 07:45:50|102.41|101.11|102.41|101.11|102.41|101.11|102.4|101.1|3
1656315970000|2022-06-27 07:46:10|102.4|101.1|102.41|101.11|102.41|101.11|102.4|101.1|2
1656315980000|2022-06-27 07:46:20|102.4|101.1|102.4|101.1|102.4|101.1|102.4|101.1|1
1656315990000|2022-06-27 07:46:30|102.41|101.11|102.42|101.12|102.42|101.12|102.41|101.11|2
1656316040000|2022-06-27 07:47:20|102.43|101.13|102.45|101.15|102.45|101.15|102.43|101.13|2
1656316050000|2022-06-27 07:47:30|102.44|101.14|102.42|101.12|102.44|101.14|102.42|101.12|3
1656316060000|2022-06-27 07:47:40|102.43|101.13|102.43|101.13|102.43|101.13|102.43|101.13|1
1656316070000|2022-06-27 07:47:50|102.4|101.1|102.4|101.1|102.4|101.1|102.4|101.1|1
1656316080000|2022-06-27 07:48:00|102.39|101.09|102.38|101.08|102.39|101.09|102.37|101.07|5
1656316090000|2022-06-27 07:48:10|102.36|101.06|102.23|100.93|102.36|101.06|102.23|100.93|6
1656316100000|2022-06-27 07:48:20|102.24|100.94|102.23|100.93|102.24|100.94|102.23|100.93|2
1656316110000|2022-06-27 07:48:30|102.24|100.94|102.25|100.95|102.25|100.95|102.24|100.94|2
1656316120000|2022-06-27 07:48:40|102.24|100.94|102.24|100.94|102.24|100.94|102.24|100.94|1
1656316130000|2022-06-27 07:48:50|102.23|100.93|102.23|100.93|102.23|100.93|102.23|100.93|1
1656316140000|2022-06-27 07:49:00|102.22|100.92|102.19|100.89|102.22|100.92|102.17|100.87|3
1656316150000|2022-06-27 07:49:10|102.18|100.88|102.18|100.88|102.19|100.89|102.18|100.88|3
1656316160000|2022-06-27 07:49:20|102.17|100.87|102.17|100.87|102.19|100.89|102.16|100.86|9
1656316170000|2022-06-27 07:49:30|102.19|100.89|102.16|100.86|102.19|100.89|102.16|100.86|3
1656316180000|2022-06-27 07:49:40|102.14|100.84|102.14|100.84|102.14|100.84|102.14|100.84|1
1656316190000|2022-06-27 07:49:50|102.13|100.83|102.13|100.83|102.13|100.83|102.13|100.83|1
1656316200000|2022-06-27 07:50:00|102.08|100.78|102.13|100.83|102.13|100.83|102.08|100.78|3
1656316210000|2022-06-27 07:50:10|102.12|100.82|102.15|100.85|102.15|100.85|102.12|100.82|5
1656316220000|2022-06-27 07:50:20|102.16|100.86|102.15|100.85|102.16|100.86|102.15|100.85|2
1656316230000|2022-06-27 07:50:30|102.14|100.84|102.14|100.84|102.14|100.84|102.14|100.84|1
1656316240000|2022-06-27 07:50:40|102.13|100.83|102.12|100.82|102.13|100.83|102.12|100.82|2
1656316250000|2022-06-27 07:50:50|102.13|100.83|102.13|100.83|102.13|100.83|102.13|100.83|1
1656316260000|2022-06-27 07:51:00|102.12|100.82|102.13|100.83|102.13|100.83|102.12|100.82|2
1656316280000|2022-06-27 07:51:20|102.07|100.77|102.09|100.79|102.09|100.79|102.07|100.77|3
1656316290000|2022-06-27 07:51:30|102.13|100.83|102.13|100.83|102.13|100.83|102.13|100.83|1
1656316300000|2022-06-27 07:51:40|102.14|100.84|102.14|100.84|102.15|100.85|102.13|100.83|5
1656316380000|2022-06-27 07:53:00|102.15|100.85|102.14|100.84|102.15|100.85|102.14|100.84|2
1656316390000|2022-06-27 07:53:10|102.15|100.85|102.08|100.78|102.15|100.85|102.05|100.75|9
1656316400000|2022-06-27 07:53:20|102.06|100.76|102.05|100.75|102.06|100.76|102.04|100.74|6
1656316410000|2022-06-27 07:53:30|102.04|100.74|102.03|100.73|102.04|100.74|102.03|100.73|2
1656316420000|2022-06-27 07:53:40|102.02|100.72|102.02|100.72|102.02|100.72|102.02|100.72|1
1656316440000|2022-06-27 07:54:00|102.04|100.74|102.04|100.74|102.05|100.75|102.04|100.74|3
1656316460000|2022-06-27 07:54:20|102.05|100.75|102.04|100.74|102.05|100.75|102.04|100.74|2
1656316470000|2022-06-27 07:54:30|102.05|100.75|102.04|100.74|102.05|100.75|102.04|100.74|2
1656316480000|2022-06-27 07:54:40|102.05|100.75|102.04|100.74|102.05|100.75|101.97|100.67|10
1656316490000|2022-06-27 07:54:50|102.05|100.75|102.04|100.74|102.05|100.75|102.04|100.74|2
1656316500000|2022-06-27 07:55:00|102.05|100.75|102.04|100.74|102.05|100.75|102.04|100.74|2
1656316510000|2022-06-27 07:55:10|102.08|100.78|102.08|100.78|102.08|100.78|102.08|100.78|1
1656316520000|2022-06-27 07:55:20|102.07|100.77|102.06|100.76|102.07|100.77|102.06|100.76|2
1656316530000|2022-06-27 07:55:30|102.08|100.78|102.08|100.78|102.08|100.78|102.08|100.78|1
1656316540000|2022-06-27 07:55:40|102.09|100.79|102.08|100.78|102.09|100.79|102.08|100.78|2
1656316570000|2022-06-27 07:56:10|102.13|100.83|102.08|100.78|102.13|100.83|102.08|100.78|2
1656316580000|2022-06-27 07:56:20|102.11|100.81|102.16|100.86|102.16|100.86|102.11|100.81|6
1656316760000|2022-06-27 07:59:20|102.17|100.87|102.19|100.89|102.2|100.9|102.17|100.87|3
1656316770000|2022-06-27 07:59:30|102.2|100.9|102.18|100.88|102.22|100.92|102.18|100.88|5
1656316780000|2022-06-27 07:59:40|102.19|100.89|102.18|100.88|102.19|100.89|102.18|100.88|2
1656316790000|2022-06-27 07:59:50|102.19|100.89|102.21|100.91|102.22|100.92|102.19|100.89|3
1656316800000|2022-06-27 08:00:00|102.22|100.92|102.25|100.95|102.25|100.95|102.22|100.92|6
1656316810000|2022-06-27 08:00:10|102.26|100.96|102.28|100.98|102.28|100.98|102.26|100.96|5
1656316820000|2022-06-27 08:00:20|102.27|100.97|102.31|101.01|102.31|101.01|102.27|100.97|7
1656316830000|2022-06-27 08:00:30|102.32|101.02|102.32|101.02|102.32|101.02|102.32|101.02|1
1656316870000|2022-06-27 08:01:10|102.31|101.01|102.31|101.01|102.32|101.02|102.31|101.01|3
1656316880000|2022-06-27 08:01:20|102.32|101.02|102.31|101.01|102.32|101.02|102.31|101.01|6
1656316890000|2022-06-27 08:01:30|102.32|101.02|102.31|101.01|102.32|101.02|102.31|101.01|2
1656316900000|2022-06-27 08:01:40|102.32|101.02|102.31|101.01|102.32|101.02|102.31|101.01|2
1656316910000|2022-06-27 08:01:50|102.32|101.02|102.32|101.02|102.32|101.02|102.32|101.02|1
1656316920000|2022-06-27 08:02:00|102.33|101.03|102.35|101.05|102.37|101.07|102.33|101.03|7
1656316930000|2022-06-27 08:02:10|102.34|101.04|102.36|101.06|102.36|101.06|102.34|101.04|2
1656316950000|2022-06-27 08:02:30|102.41|101.11|102.43|101.13|102.44|101.14|102.39|101.09|6
1656316960000|2022-06-27 08:02:40|102.44|101.14|102.43|101.13|102.44|101.14|102.43|101.13|6
1656316970000|2022-06-27 08:02:50|102.46|101.16|102.46|101.16|102.46|101.16|102.46|101.16|1
1656316980000|2022-06-27 08:03:00|102.45|101.15|102.46|101.16|102.46|101.16|102.45|101.15|2
1656316990000|2022-06-27 08:03:10|102.45|101.15|102.35|101.05|102.45|101.15|102.35|101.05|7
1656317000000|2022-06-27 08:03:20|102.34|101.04|102.35|101.05|102.35|101.05|102.33|101.03|4
1656317010000|2022-06-27 08:03:30|102.36|101.06|102.35|101.05|102.36|101.06|102.35|101.05|2
1656317020000|2022-06-27 08:03:40|102.36|101.06|102.36|101.06|102.36|101.06|102.36|101.06|1
1656317030000|2022-06-27 08:03:50|102.38|101.08|102.45|101.15|102.46|101.16|102.38|101.08|7
1656317040000|2022-06-27 08:04:00|102.46|101.16|102.45|101.15|102.46|101.16|102.45|101.15|2
1656317050000|2022-06-27 08:04:10|102.44|101.14|102.43|101.13|102.44|101.14|102.43|101.13|2
1656317060000|2022-06-27 08:04:20|102.42|101.12|102.39|101.09|102.42|101.12|102.39|101.09|3
1656317070000|2022-06-27 08:04:30|102.4|101.1|102.43|101.13|102.43|101.13|102.4|101.1|5
1656317080000|2022-06-27 08:04:40|102.42|101.12|102.42|101.12|102.42|101.12|102.42|101.12|1
1656317090000|2022-06-27 08:04:50|102.46|101.16|102.47|101.17|102.48|101.18|102.45|101.15|8
1656317100000|2022-06-27 08:05:00|102.49|101.19|102.55|101.25|102.55|101.25|102.49|101.19|3
1656317110000|2022-06-27 08:05:10|102.54|101.24|102.57|101.27|102.57|101.27|102.54|101.24|3
1656317120000|2022-06-27 08:05:20|102.56|101.26|102.55|101.25|102.56|101.26|102.55|101.25|2
1656317130000|2022-06-27 08:05:30|102.56|101.26|102.56|101.26|102.56|101.26|102.56|101.26|1
1656317140000|2022-06-27 08:05:40|102.55|101.25|102.55|101.25|102.55|101.25|102.55|101.25|1
1656317150000|2022-06-27 08:05:50|102.54|101.24|102.47|101.17|102.54|101.24|102.47|101.17|7
1656317160000|2022-06-27 08:06:00|102.45|101.15|102.48|101.18|102.48|101.18|102.45|101.15|4
1656317170000|2022-06-27 08:06:10|102.47|101.17|102.47|101.17|102.48|101.18|102.47|101.17|3
1656317180000|2022-06-27 08:06:20|102.46|101.16|102.48|101.18|102.49|101.19|102.46|101.16|4
1656317190000|2022-06-27 08:06:30|102.47|101.17|102.5|101.2|102.51|101.21|102.47|101.17|5
1656317200000|2022-06-27 08:06:40|102.49|101.19|102.49|101.19|102.5|101.2|102.49|101.19|3
1656317210000|2022-06-27 08:06:50|102.48|101.18|102.5|101.2|102.5|101.2|102.48|101.18|5
1656317220000|2022-06-27 08:07:00|102.49|101.19|102.49|101.19|102.49|101.19|102.49|101.19|1
1656317230000|2022-06-27 08:07:10|102.48|101.18|102.49|101.19|102.49|101.19|102.48|101.18|2
1656317240000|2022-06-27 08:07:20|102.48|101.18|102.46|101.16|102.48|101.18|102.46|101.16|5
1656317250000|2022-06-27 08:07:30|102.49|101.19|102.55|101.25|102.56|101.26|102.49|101.19|5
1656317260000|2022-06-27 08:07:40|102.56|101.26|102.57|101.27|102.57|101.27|102.56|101.26|2
1656317290000|2022-06-27 08:08:10|102.56|101.26|102.55|101.25|102.56|101.26|102.55|101.25|2
1656317310000|2022-06-27 08:08:30|102.56|101.26|102.55|101.25|102.56|101.26|102.55|101.25|2
1656317340000|2022-06-27 08:09:00|102.56|101.26|102.55|101.25|102.56|101.26|102.55|101.25|4
1656317370000|2022-06-27 08:09:30|102.56|101.26|102.56|101.26|102.56|101.26|102.56|101.26|1
1656317380000|2022-06-27 08:09:40|102.55|101.25|102.55|101.25|102.55|101.25|102.55|101.25|1
1656317390000|2022-06-27 08:09:50|102.56|101.26|102.56|101.26|102.56|101.26|102.56|101.26|1
1656317400000|2022-06-27 08:10:00|102.55|101.25|102.56|101.26|102.56|101.26|102.55|101.25|2
1656317410000|2022-06-27 08:10:10|102.58|101.28|102.57|101.27|102.62|101.32|102.57|101.27|6
1656317450000|2022-06-27 08:10:50|102.56|101.26|102.55|101.25|102.56|101.26|102.55|101.25|2
1656317460000|2022-06-27 08:11:00|102.56|101.26|102.56|101.26|102.56|101.26|102.56|101.26|1
1656317470000|2022-06-27 08:11:10|102.55|101.25|102.55|101.25|102.56|101.26|102.55|101.25|5
1656317480000|2022-06-27 08:11:20|102.56|101.26|102.65|101.35|102.65|101.35|102.56|101.26|5
1656317540000|2022-06-27 08:12:20|102.64|101.34|102.55|101.25|102.64|101.34|102.55|101.25|7
1656317550000|2022-06-27 08:12:30|102.56|101.26|102.56|101.26|102.56|101.26|102.56|101.26|1
1656317560000|2022-06-27 08:12:40|102.55|101.25|102.56|101.26|102.56|101.26|102.55|101.25|2
1656317570000|2022-06-27 08:12:50|102.55|101.25|102.55|101.25|102.55|101.25|102.55|101.25|1
1656317580000|2022-06-27 08:13:00|102.56|101.26|102.55|101.25|102.56|101.26|102.55|101.25|2
1656317590000|2022-06-27 08:13:10|102.56|101.26|102.56|101.26|102.56|101.26|102.56|101.26|1
1656317610000|2022-06-27 08:13:30|102.55|101.25|102.56|101.26|102.56|101.26|102.55|101.25|2
1656317620000|2022-06-27 08:13:40|102.55|101.25|102.55|101.25|102.55|101.25|102.55|101.25|1
1656317630000|2022-06-27 08:13:50|102.56|101.26|102.55|101.25|102.56|101.26|102.55|101.25|2
1656317640000|2022-06-27 08:14:00|102.56|101.26|102.55|101.25|102.56|101.26|102.55|101.25|2
1656317670000|2022-06-27 08:14:30|102.51|101.21|102.49|101.19|102.51|101.21|102.48|101.18|6
1656317680000|2022-06-27 08:14:40|102.5|101.2|102.51|101.21|102.51|101.21|102.5|101.2|2
1656317700000|2022-06-27 08:15:00|102.54|101.24|102.56|101.26|102.56|101.26|102.54|101.24|2
1656317710000|2022-06-27 08:15:10|102.58|101.28|102.59|101.29|102.59|101.29|102.58|101.28|2
1656317720000|2022-06-27 08:15:20|102.58|101.28|102.57|101.27|102.58|101.28|102.57|101.27|2
1656317760000|2022-06-27 08:16:00|102.56|101.26|102.47|101.17|102.56|101.26|102.47|101.17|7
1656317780000|2022-06-27 08:16:20|102.46|101.16|102.45|101.15|102.46|101.16|102.45|101.15|2
1656317790000|2022-06-27 08:16:30|102.44|101.14|102.43|101.13|102.44|101.14|102.43|101.13|2
1656317800000|2022-06-27 08:16:40|102.42|101.12|102.43|101.13|102.43|101.13|102.42|101.12|2
1656317810000|2022-06-27 08:16:50|102.44|101.14|102.44|101.14|102.45|101.15|102.44|101.14|3
1656317820000|2022-06-27 08:17:00|102.45|101.15|102.46|101.16|102.47|101.17|102.45|101.15|3
1656317860000|2022-06-27 08:17:40|102.47|101.17|102.46|101.16|102.47|101.17|102.46|101.16|2
1656317890000|2022-06-27 08:18:10|102.48|101.18|102.48|101.18|102.48|101.18|102.48|101.18|1
1656317900000|2022-06-27 08:18:20|102.47|101.17|102.47|101.17|102.47|101.17|102.47|101.17|1
1656317910000|2022-06-27 08:18:30|102.46|101.16|102.45|101.15|102.46|101.16|102.45|101.15|2
1656317920000|2022-06-27 08:18:40|102.44|101.14|102.44|101.14|102.44|101.14|102.44|101.14|1
1656317930000|2022-06-27 08:18:50|102.43|101.13|102.43|101.13|102.43|101.13|102.43|101.13|1
1656317940000|2022-06-27 08:19:00|102.42|101.12|102.43|101.13|102.43|101.13|102.41|101.11|5
1656317960000|2022-06-27 08:19:20|102.38|101.08|102.39|101.09|102.4|101.1|102.38|101.08|3
1656317970000|2022-06-27 08:19:30|102.38|101.08|102.37|101.07|102.38|101.08|102.37|101.07|2
1656317990000|2022-06-27 08:19:50|102.38|101.08|102.41|101.11|102.41|101.11|102.38|101.08|2
1656318000000|2022-06-27 08:20:00|102.44|101.14|102.44|101.14|102.44|101.14|102.44|101.14|1
1656318010000|2022-06-27 08:20:10|102.47|101.17|102.46|101.16|102.47|101.17|102.46|101.16|2
1656318040000|2022-06-27 08:20:40|102.45|101.15|102.45|101.15|102.45|101.15|102.45|101.15|1
1656318070000|2022-06-27 08:21:10|102.44|101.14|102.45|101.15|102.45|101.15|102.44|101.14|4
1656318080000|2022-06-27 08:21:20|102.46|101.16|102.5|101.2|102.51|101.21|102.46|101.16|5
1656318090000|2022-06-27 08:21:30|102.49|101.19|102.47|101.17|102.49|101.19|102.47|101.17|5
1656318100000|2022-06-27 08:21:40|102.46|101.16|102.46|101.16|102.46|101.16|102.46|101.16|1
1656318110000|2022-06-27 08:21:50|102.47|101.17|102.47|101.17|102.48|101.18|102.47|101.17|3
1656318120000|2022-06-27 08:22:00|102.46|101.16|102.45|101.15|102.46|101.16|102.45|101.15|2
1656318130000|2022-06-27 08:22:10|102.46|101.16|102.46|101.16|102.46|101.16|102.46|101.16|1
1656318170000|2022-06-27 08:22:50|102.45|101.15|102.45|101.15|102.45|101.15|102.45|101.15|1
1656318180000|2022-06-27 08:23:00|102.44|101.14|102.44|101.14|102.44|101.14|102.44|101.14|1
1656318190000|2022-06-27 08:23:10|102.45|101.15|102.45|101.15|102.45|101.15|102.45|101.15|1
1656318200000|2022-06-27 08:23:20|102.44|101.14|102.37|101.07|102.44|101.14|102.37|101.07|3
1656318210000|2022-06-27 08:23:30|102.36|101.06|102.36|101.06|102.36|101.06|102.36|101.06|1
1656318280000|2022-06-27 08:24:40|102.37|101.07|102.45|101.15|102.45|101.15|102.37|101.07|6
1656318290000|2022-06-27 08:24:50|102.46|101.16|102.47|101.17|102.48|101.18|102.46|101.16|5
1656318300000|2022-06-27 08:25:00|102.46|101.16|102.46|101.16|102.46|101.16|102.46|101.16|1
1656318320000|2022-06-27 08:25:20|102.48|101.18|102.5|101.2|102.5|101.2|102.48|101.18|4
1656318330000|2022-06-27 08:25:30|102.49|101.19|102.49|101.19|102.49|101.19|102.49|101.19|1
1656318350000|2022-06-27 08:25:50|102.48|101.18|102.51|101.21|102.51|101.21|102.48|101.18|2
1656318360000|2022-06-27 08:26:00|102.52|101.22|102.54|101.24|102.54|101.24|102.52|101.22|2
1656318380000|2022-06-27 08:26:20|102.53|101.23|102.53|101.23|102.53|101.23|102.53|101.23|1
1656318510000|2022-06-27 08:28:30|102.54|101.24|102.53|101.23|102.54|101.24|102.53|101.23|2
1656318530000|2022-06-27 08:28:50|102.54|101.24|102.54|101.24|102.54|101.24|102.54|101.24|1
1656318540000|2022-06-27 08:29:00|102.53|101.23|102.53|101.23|102.53|101.23|102.53|101.23|1
1656318550000|2022-06-27 08:29:10|102.5|101.2|102.5|101.2|102.5|101.2|102.5|101.2|1
1656318600000|2022-06-27 08:30:00|102.51|101.21|102.51|101.21|102.52|101.22|102.5|101.2|5
1656318610000|2022-06-27 08:30:10|102.5|101.2|102.51|101.21|102.51|101.21|102.5|101.2|2
1656318620000|2022-06-27 08:30:20|102.5|101.2|102.49|101.19|102.51|101.21|102.49|101.19|4
1656318630000|2022-06-27 08:30:30|102.5|101.2|102.51|101.21|102.51|101.21|102.5|101.2|4
1656318640000|2022-06-27 08:30:40|102.5|101.2|102.5|101.2|102.5|101.2|102.5|101.2|1
1656318650000|2022-06-27 08:30:50|102.49|101.19|102.49|101.19|102.49|101.19|102.49|101.19|1
1656318660000|2022-06-27 08:31:00|102.5|101.2|102.5|101.2|102.5|101.2|102.5|101.2|1
1656318690000|2022-06-27 08:31:30|102.48|101.18|102.44|101.14|102.49|101.19|102.44|101.14|7
1656318700000|2022-06-27 08:31:40|102.43|101.13|102.38|101.08|102.44|101.14|102.38|101.08|5
1656318710000|2022-06-27 08:31:50|102.37|101.07|102.35|101.05|102.37|101.07|102.35|101.05|3
1656318730000|2022-06-27 08:32:10|102.34|101.04|102.33|101.03|102.34|101.04|102.33|101.03|2
1656318770000|2022-06-27 08:32:50|102.32|101.02|102.23|100.93|102.32|101.02|102.23|100.93|8
1656318780000|2022-06-27 08:33:00|102.26|100.96|102.23|100.93|102.26|100.96|102.23|100.93|3
1656318790000|2022-06-27 08:33:10|102.26|100.96|102.32|101.02|102.32|101.02|102.23|100.93|5
1656318800000|2022-06-27 08:33:20|102.33|101.03|102.32|101.02|102.33|101.03|102.29|100.99|4
1656318810000|2022-06-27 08:33:30|102.33|101.03|102.33|101.03|102.34|101.04|102.32|101.02|4
1656318820000|2022-06-27 08:33:40|102.34|101.04|102.33|101.03|102.34|101.04|102.33|101.03|2
1656318840000|2022-06-27 08:34:00|102.35|101.05|102.36|101.06|102.37|101.07|102.35|101.05|3
1656318850000|2022-06-27 08:34:10|102.35|101.05|102.35|101.05|102.35|101.05|102.35|101.05|1
1656318860000|2022-06-27 08:34:20|102.34|101.04|102.33|101.03|102.34|101.04|102.33|101.03|2
1656318870000|2022-06-27 08:34:30|102.34|101.04|102.34|101.04|102.34|101.04|102.34|101.04|1
1656318890000|2022-06-27 08:34:50|102.35|101.05|102.38|101.08|102.39|101.09|102.35|101.05|6
1656318900000|2022-06-27 08:35:00|102.37|101.07|102.37|101.07|102.37|101.07|102.37|101.07|1
1656318910000|2022-06-27 08:35:10|102.36|101.06|102.35|101.05|102.36|101.06|102.35|101.05|2
1656318920000|2022-06-27 08:35:20|102.33|101.03|102.33|101.03|102.33|101.03|102.33|101.03|1
1656318930000|2022-06-27 08:35:30|102.35|101.05|102.35|101.05|102.35|101.05|102.35|101.05|1
1656318940000|2022-06-27 08:35:40|102.37|101.07|102.42|101.12|102.42|101.12|102.37|101.07|5
1656318950000|2022-06-27 08:35:50|102.46|101.16|102.49|101.19|102.5|101.2|102.46|101.16|5
1656318960000|2022-06-27 08:36:00|102.5|101.2|102.56|101.26|102.56|101.26|102.5|101.2|5
1656318970000|2022-06-27 08:36:10|102.57|101.27|102.55|101.25|102.57|101.27|102.55|101.25|3
1656318980000|2022-06-27 08:36:20|102.54|101.24|102.54|101.24|102.54|101.24|102.54|101.24|1
1656319000000|2022-06-27 08:36:40|102.53|101.23|102.49|101.19|102.53|101.23|102.49|101.19|3
1656319010000|2022-06-27 08:36:50|102.48|101.18|102.51|101.21|102.51|101.21|102.48|101.18|2
1656319030000|2022-06-27 08:37:10|102.52|101.22|102.8|101.5|102.8|101.5|102.52|101.22|10
1656319040000|2022-06-27 08:37:20|102.83|101.53|102.79|101.49|102.84|101.54|102.77|101.47|11
1656319050000|2022-06-27 08:37:30|102.8|101.5|102.81|101.51|102.82|101.52|102.79|101.49|7
1656319060000|2022-06-27 08:37:40|102.83|101.53|102.81|101.51|102.83|101.53|102.81|101.51|2
1656319070000|2022-06-27 08:37:50|102.82|101.52|102.87|101.57|102.87|101.57|102.79|101.49|9
1656319080000|2022-06-27 08:38:00|102.88|101.58|102.85|101.55|102.89|101.59|102.85|101.55|6
1656319090000|2022-06-27 08:38:10|102.87|101.57|102.77|101.47|102.87|101.57|102.77|101.47|9
1656319100000|2022-06-27 08:38:20|102.8|101.5|102.76|101.46|102.8|101.5|102.76|101.46|4
1656319110000|2022-06-27 08:38:30|102.77|101.47|102.74|101.44|102.78|101.48|102.74|101.44|5
1656319120000|2022-06-27 08:38:40|102.73|101.43|102.7|101.4|102.73|101.43|102.7|101.4|4
1656319130000|2022-06-27 08:38:50|102.71|101.41|102.78|101.48|102.8|101.5|102.71|101.41|6
1656319140000|2022-06-27 08:39:00|102.79|101.49|102.76|101.46|102.81|101.51|102.76|101.46|8
1656319150000|2022-06-27 08:39:10|102.77|101.47|102.66|101.36|102.77|101.47|102.66|101.36|5
1656319160000|2022-06-27 08:39:20|102.65|101.35|102.55|101.25|102.67|101.37|102.55|101.25|12
1656319170000|2022-06-27 08:39:30|102.56|101.26|102.59|101.29|102.59|101.29|102.56|101.26|4
1656319180000|2022-06-27 08:39:40|102.58|101.28|102.58|101.28|102.59|101.29|102.57|101.27|9
1656319200000|2022-06-27 08:40:00|102.59|101.29|102.6|101.3|102.6|101.3|102.59|101.29|2
1656319210000|2022-06-27 08:40:10|102.61|101.31|102.91|101.61|102.91|101.61|102.61|101.31|12
1656319220000|2022-06-27 08:40:20|102.88|101.58|102.87|101.57|102.88|101.58|102.87|101.57|2
1656319230000|2022-06-27 08:40:30|102.85|101.55|102.85|101.55|102.85|101.55|102.85|101.55|1
1656319240000|2022-06-27 08:40:40|102.86|101.56|102.77|101.47|102.86|101.56|102.77|101.47|5
1656319260000|2022-06-27 08:41:00|102.82|101.52|102.83|101.53|102.84|101.54|102.77|101.47|9
1656319270000|2022-06-27 08:41:10|102.81|101.51|102.78|101.48|102.81|101.51|102.78|101.48|4
1656319280000|2022-06-27 08:41:20|102.83|101.53|102.84|101.54|102.84|101.54|102.83|101.53|2
1656319290000|2022-06-27 08:41:30|102.85|101.55|102.86|101.56|102.87|101.57|102.85|101.55|3
1656319300000|2022-06-27 08:41:40|102.89|101.59|102.88|101.58|102.89|101.59|102.88|101.58|2
1656319310000|2022-06-27 08:41:50|102.87|101.57|102.87|101.57|102.88|101.58|102.87|101.57|3
1656319320000|2022-06-27 08:42:00|102.86|101.56|102.92|101.62|102.94|101.64|102.86|101.56|6
1656319330000|2022-06-27 08:42:10|102.91|101.61|102.92|101.62|102.92|101.62|102.91|101.61|2
1656319340000|2022-06-27 08:42:20|102.91|101.61|102.87|101.57|102.91|101.61|102.87|101.57|2
1656319350000|2022-06-27 08:42:30|102.88|101.58|102.94|101.64|102.94|101.64|102.87|101.57|10
1656319360000|2022-06-27 08:42:40|102.95|101.65|102.94|101.64|102.95|101.65|102.94|101.64|2
1656319400000|2022-06-27 08:43:20|102.93|101.63|102.94|101.64|102.94|101.64|102.93|101.63|2
1656319410000|2022-06-27 08:43:30|102.93|101.63|102.93|101.63|102.94|101.64|102.93|101.63|3
1656319420000|2022-06-27 08:43:40|102.95|101.65|102.87|101.57|102.95|101.65|102.87|101.57|11
1656319440000|2022-06-27 08:44:00|102.86|101.56|102.85|101.55|102.86|101.56|102.85|101.55|2
1656319450000|2022-06-27 08:44:10|102.86|101.56|102.84|101.54|102.86|101.56|102.84|101.54|3
1656319460000|2022-06-27 08:44:20|102.85|101.55|102.85|101.55|102.89|101.59|102.85|101.55|5
1656319470000|2022-06-27 08:44:30|102.87|101.57|102.85|101.55|102.87|101.57|102.85|101.55|3
1656319490000|2022-06-27 08:44:50|102.84|101.54|102.84|101.54|102.84|101.54|102.84|101.54|1
1656319500000|2022-06-27 08:45:00|102.88|101.58|102.84|101.54|102.88|101.58|102.84|101.54|3
1656319520000|2022-06-27 08:45:20|102.85|101.55|102.85|101.55|102.85|101.55|102.84|101.54|3
1656319530000|2022-06-27 08:45:30|102.84|101.54|102.84|101.54|102.84|101.54|102.84|101.54|1
1656319540000|2022-06-27 08:45:40|102.85|101.55|102.88|101.58|102.89|101.59|102.85|101.55|4
1656319550000|2022-06-27 08:45:50|102.87|101.57|102.92|101.62|102.92|101.62|102.85|101.55|3
1656319560000|2022-06-27 08:46:00|102.91|101.61|102.92|101.62|102.95|101.65|102.91|101.61|5
1656319570000|2022-06-27 08:46:10|102.93|101.63|102.92|101.62|102.93|101.63|102.92|101.62|2
1656319580000|2022-06-27 08:46:20|102.91|101.61|102.91|101.61|102.91|101.61|102.91|101.61|1
1656319590000|2022-06-27 08:46:30|102.93|101.63|102.92|101.62|102.93|101.63|102.92|101.62|4
1656319600000|2022-06-27 08:46:40|102.91|101.61|102.91|101.61|102.92|101.62|102.91|101.61|3
1656319610000|2022-06-27 08:46:50|102.92|101.62|102.95|101.65|102.95|101.65|102.91|101.61|8
1656319620000|2022-06-27 08:47:00|102.92|101.62|102.93|101.63|102.94|101.64|102.91|101.61|7
1656319630000|2022-06-27 08:47:10|102.92|101.62|102.84|101.54|102.92|101.62|102.83|101.53|8
1656319650000|2022-06-27 08:47:30|102.85|101.55|102.85|101.55|102.85|101.55|102.85|101.55|1
1656319660000|2022-06-27 08:47:40|102.84|101.54|102.81|101.51|102.84|101.54|102.81|101.51|8
1656319670000|2022-06-27 08:47:50|102.83|101.53|102.87|101.57|102.87|101.57|102.81|101.51|7
1656319700000|2022-06-27 08:48:20|102.82|101.52|102.83|101.53|102.88|101.58|102.82|101.52|6
1656319710000|2022-06-27 08:48:30|102.84|101.54|102.84|101.54|102.89|101.59|102.83|101.53|8
1656319720000|2022-06-27 08:48:40|102.89|101.59|102.84|101.54|102.89|101.59|102.84|101.54|5
1656319730000|2022-06-27 08:48:50|102.83|101.53|102.83|101.53|102.83|101.53|102.83|101.53|1
1656319750000|2022-06-27 08:49:10|102.84|101.54|102.83|101.53|102.84|101.54|102.83|101.53|2
1656319780000|2022-06-27 08:49:40|102.84|101.54|102.82|101.52|102.86|101.56|102.82|101.52|10
1656319790000|2022-06-27 08:49:50|102.87|101.57|102.91|101.61|102.92|101.62|102.87|101.57|7
1656319800000|2022-06-27 08:50:00|102.88|101.58|102.91|101.61|102.91|101.61|102.88|101.58|2
1656319810000|2022-06-27 08:50:10|102.92|101.62|102.9|101.6|102.92|101.62|102.9|101.6|3
1656319820000|2022-06-27 08:50:20|102.91|101.61|102.91|101.61|102.91|101.61|102.9|101.6|3
1656319830000|2022-06-27 08:50:30|102.92|101.62|102.91|101.61|102.93|101.63|102.91|101.61|8
1656319840000|2022-06-27 08:50:40|102.93|101.63|102.92|101.62|102.95|101.65|102.91|101.61|10
1656319850000|2022-06-27 08:50:50|102.85|101.55|102.85|101.55|102.85|101.55|102.85|101.55|1
1656319860000|2022-06-27 08:51:00|102.9|101.6|102.9|101.6|102.9|101.6|102.9|101.6|1
1656319870000|2022-06-27 08:51:10|102.91|101.61|102.86|101.56|102.91|101.61|102.85|101.55|6
1656319880000|2022-06-27 08:51:20|102.85|101.55|102.85|101.55|102.85|101.55|102.85|101.55|1
1656319920000|2022-06-27 08:52:00|102.83|101.53|102.85|101.55|102.85|101.55|102.83|101.53|2
1656319930000|2022-06-27 08:52:10|102.83|101.53|102.85|101.55|102.85|101.55|102.83|101.53|2
1656319960000|2022-06-27 08:52:40|102.86|101.56|102.85|101.55|102.86|101.56|102.85|101.55|2
1656319970000|2022-06-27 08:52:50|102.86|101.56|102.8|101.5|102.86|101.56|102.8|101.5|2
1656319990000|2022-06-27 08:53:10|102.81|101.51|102.8|101.5|102.81|101.51|102.8|101.5|2
1656320000000|2022-06-27 08:53:20|102.81|101.51|102.81|101.51|102.85|101.55|102.81|101.51|7
1656320010000|2022-06-27 08:53:30|102.84|101.54|102.86|101.56|102.86|101.56|102.84|101.54|3
1656320020000|2022-06-27 08:53:40|102.85|101.55|102.83|101.53|102.85|101.55|102.8|101.5|9
1656320030000|2022-06-27 08:53:50|102.85|101.55|102.84|101.54|102.85|101.55|102.84|101.54|2
1656320040000|2022-06-27 08:54:00|102.81|101.51|102.8|101.5|102.81|101.51|102.8|101.5|2
1656320050000|2022-06-27 08:54:10|102.81|101.51|102.8|101.5|102.81|101.51|102.8|101.5|2
1656320060000|2022-06-27 08:54:20|102.83|101.53|102.85|101.55|102.85|101.55|102.83|101.53|2
1656320080000|2022-06-27 08:54:40|102.84|101.54|102.81|101.51|102.84|101.54|102.81|101.51|2
1656320090000|2022-06-27 08:54:50|102.82|101.52|102.85|101.55|102.85|101.55|102.82|101.52|6
1656320100000|2022-06-27 08:55:00|102.84|101.54|102.8|101.5|102.84|101.54|102.8|101.5|5
1656320110000|2022-06-27 08:55:10|102.82|101.52|102.81|101.51|102.82|101.52|102.81|101.51|2
1656320120000|2022-06-27 08:55:20|102.83|101.53|102.81|101.51|102.84|101.54|102.81|101.51|3
1656320130000|2022-06-27 08:55:30|102.82|101.52|102.82|101.52|102.82|101.52|102.82|101.52|1
1656320140000|2022-06-27 08:55:40|102.81|101.51|102.81|101.51|102.81|101.51|102.81|101.51|1
1656320160000|2022-06-27 08:56:00|102.84|101.54|102.84|101.54|102.84|101.54|102.84|101.54|1
1656320170000|2022-06-27 08:56:10|102.85|101.55|102.83|101.53|102.85|101.55|102.83|101.53|2
1656320180000|2022-06-27 08:56:20|102.85|101.55|102.85|101.55|102.85|101.55|102.85|101.55|1
1656320190000|2022-06-27 08:56:30|102.86|101.56|102.81|101.51|102.86|101.56|102.81|101.51|4
1656320200000|2022-06-27 08:56:40|102.82|101.52|102.85|101.55|102.85|101.55|102.82|101.52|3
1656320210000|2022-06-27 08:56:50|102.84|101.54|102.81|101.51|102.84|101.54|102.81|101.51|2
1656320220000|2022-06-27 08:57:00|102.82|101.52|102.86|101.56|102.86|101.56|102.82|101.52|3
1656320230000|2022-06-27 08:57:10|102.85|101.55|102.85|101.55|102.85|101.55|102.85|101.55|1
1656320240000|2022-06-27 08:57:20|102.86|101.56|102.85|101.55|102.86|101.56|102.85|101.55|2
1656320250000|2022-06-27 08:57:30|102.88|101.58|102.85|101.55|102.88|101.58|102.85|101.55|2
1656320260000|2022-06-27 08:57:40|102.89|101.59|102.85|101.55|102.89|101.59|102.85|101.55|2
1656320280000|2022-06-27 08:58:00|102.86|101.56|102.85|101.55|102.88|101.58|102.85|101.55|3
1656320300000|2022-06-27 08:58:20|102.86|101.56|103.01|101.71|103.07|101.77|102.86|101.56|9
1656320310000|2022-06-27 08:58:30|103.02|101.72|102.97|101.67|103.05|101.75|102.96|101.66|16
1656320320000|2022-06-27 08:58:40|102.96|101.66|102.96|101.66|103|101.7|102.93|101.63|16
1656320330000|2022-06-27 08:58:50|103|101.7|102.87|101.57|103.02|101.72|102.87|101.57|12
1656320340000|2022-06-27 08:59:00|102.89|101.59|102.94|101.64|102.94|101.64|102.86|101.56|9
1656320350000|2022-06-27 08:59:10|102.95|101.65|102.86|101.56|102.95|101.65|102.86|101.56|10
1656320360000|2022-06-27 08:59:20|102.87|101.57|102.86|101.56|102.87|101.57|102.86|101.56|4
1656320370000|2022-06-27 08:59:30|102.89|101.59|102.86|101.56|102.89|101.59|102.86|101.56|5
1656320380000|2022-06-27 08:59:40|102.88|101.58|102.86|101.56|102.88|101.58|102.86|101.56|2
1656320400000|2022-06-27 09:00:00|102.89|101.59|102.89|101.59|102.89|101.59|102.88|101.58|3
1656320410000|2022-06-27 09:00:10|102.88|101.58|102.89|101.59|102.9|101.6|102.88|101.58|7
1656320420000|2022-06-27 09:00:20|102.88|101.58|102.88|101.58|102.89|101.59|102.88|101.58|3
1656320430000|2022-06-27 09:00:30|102.89|101.59|102.89|101.59|102.89|101.59|102.89|101.59|1
1656320440000|2022-06-27 09:00:40|102.88|101.58|102.9|101.6|102.9|101.6|102.88|101.58|3
1656320450000|2022-06-27 09:00:50|102.89|101.59|102.87|101.57|102.89|101.59|102.87|101.57|3
1656320460000|2022-06-27 09:01:00|102.88|101.58|102.93|101.63|102.95|101.65|102.87|101.57|7
1656320470000|2022-06-27 09:01:10|102.94|101.64|102.94|101.64|102.94|101.64|102.94|101.64|1
1656320480000|2022-06-27 09:01:20|102.95|101.65|102.95|101.65|102.95|101.65|102.95|101.65|1
1656320490000|2022-06-27 09:01:30|102.94|101.64|102.95|101.65|102.95|101.65|102.94|101.64|2
1656320500000|2022-06-27 09:01:40|102.94|101.64|102.95|101.65|102.95|101.65|102.94|101.64|2
1656320510000|2022-06-27 09:01:50|102.92|101.62|102.86|101.56|102.92|101.62|102.86|101.56|3
1656320540000|2022-06-27 09:02:20|102.87|101.57|102.9|101.6|102.9|101.6|102.86|101.56|5
1656320550000|2022-06-27 09:02:30|102.89|101.59|102.89|101.59|102.89|101.59|102.89|101.59|1
1656320560000|2022-06-27 09:02:40|102.91|101.61|102.89|101.59|102.91|101.61|102.89|101.59|2
1656320570000|2022-06-27 09:02:50|102.9|101.6|102.94|101.64|102.95|101.65|102.9|101.6|9
1656320580000|2022-06-27 09:03:00|102.95|101.65|102.95|101.65|102.96|101.66|102.94|101.64|5
1656320590000|2022-06-27 09:03:10|102.96|101.66|103|101.7|103|101.7|102.96|101.66|6
1656320600000|2022-06-27 09:03:20|102.99|101.69|102.97|101.67|102.99|101.69|102.97|101.67|3
1656320610000|2022-06-27 09:03:30|102.98|101.68|103.01|101.71|103.01|101.71|102.97|101.67|6
1656320620000|2022-06-27 09:03:40|102.99|101.69|103.02|101.72|103.03|101.73|102.98|101.68|7
1656320640000|2022-06-27 09:04:00|102.99|101.69|102.98|101.68|102.99|101.69|102.98|101.68|2
1656320650000|2022-06-27 09:04:10|102.97|101.67|102.94|101.64|102.99|101.69|102.94|101.64|6
1656320660000|2022-06-27 09:04:20|102.93|101.63|102.93|101.63|102.93|101.63|102.93|101.63|1
1656320680000|2022-06-27 09:04:40|102.95|101.65|102.97|101.67|102.98|101.68|102.94|101.64|4
1656320690000|2022-06-27 09:04:50|102.96|101.66|102.96|101.66|102.96|101.66|102.95|101.65|3
1656320700000|2022-06-27 09:05:00|102.95|101.65|102.89|101.59|102.95|101.65|102.89|101.59|6
1656320710000|2022-06-27 09:05:10|102.91|101.61|102.98|101.68|103|101.7|102.91|101.61|8
1656320720000|2022-06-27 09:05:20|102.97|101.67|102.93|101.63|102.97|101.67|102.93|101.63|4
1656320730000|2022-06-27 09:05:30|102.94|101.64|102.9|101.6|102.94|101.64|102.9|101.6|3
1656320740000|2022-06-27 09:05:40|102.89|101.59|102.94|101.64|102.94|101.64|102.88|101.58|8
1656320750000|2022-06-27 09:05:50|102.96|101.66|102.95|101.65|102.96|101.66|102.95|101.65|2
1656320770000|2022-06-27 09:06:10|102.94|101.64|102.93|101.63|102.94|101.64|102.93|101.63|2
1656320780000|2022-06-27 09:06:20|102.94|101.64|102.94|101.64|102.94|101.64|102.93|101.63|3
1656320790000|2022-06-27 09:06:30|102.95|101.65|102.97|101.67|102.99|101.69|102.95|101.65|3
1656320800000|2022-06-27 09:06:40|102.99|101.69|102.95|101.65|102.99|101.69|102.95|101.65|4
1656320830000|2022-06-27 09:07:10|103.06|101.76|103.12|101.82|103.12|101.82|103.06|101.76|7
1656320840000|2022-06-27 09:07:20|103.13|101.83|103.11|101.81|103.17|101.87|103.11|101.81|6
1656320850000|2022-06-27 09:07:30|103.12|101.82|103.12|101.82|103.12|101.82|103.12|101.82|1
1656320860000|2022-06-27 09:07:40|103.13|101.83|103.17|101.87|103.17|101.87|103.13|101.83|5
1656320880000|2022-06-27 09:08:00|103.18|101.88|103.19|101.89|103.21|101.91|103.18|101.88|5
1656320890000|2022-06-27 09:08:10|103.18|101.88|103.18|101.88|103.18|101.88|103.17|101.87|3
1656320900000|2022-06-27 09:08:20|103.19|101.89|103.23|101.93|103.23|101.93|103.19|101.89|7
1656320920000|2022-06-27 09:08:40|103.22|101.92|103.22|101.92|103.22|101.92|103.22|101.92|1
1656320940000|2022-06-27 09:09:00|103.2|101.9|103.2|101.9|103.2|101.9|103.2|101.9|1
1656320990000|2022-06-27 09:09:50|103.21|101.91|103.21|101.91|103.21|101.91|103.21|101.91|1
1656321020000|2022-06-27 09:10:20|103.22|101.92|103.2|101.9|103.22|101.92|103.2|101.9|2
1656321030000|2022-06-27 09:10:30|103.21|101.91|103.22|101.92|103.22|101.92|103.21|101.91|2
1656321050000|2022-06-27 09:10:50|103.23|101.93|103.23|101.93|103.23|101.93|103.23|101.93|1
1656321060000|2022-06-27 09:11:00|103.22|101.92|103.22|101.92|103.22|101.92|103.22|101.92|1
1656321070000|2022-06-27 09:11:10|103.21|101.91|103.21|101.91|103.21|101.91|103.21|101.91|1
1656321080000|2022-06-27 09:11:20|103.22|101.92|103.24|101.94|103.24|101.94|103.22|101.92|2
1656321090000|2022-06-27 09:11:30|103.25|101.95|103.26|101.96|103.27|101.97|103.25|101.95|4
1656321100000|2022-06-27 09:11:40|103.27|101.97|103.28|101.98|103.28|101.98|103.27|101.97|2
1656321110000|2022-06-27 09:11:50|103.27|101.97|103.27|101.97|103.27|101.97|103.27|101.97|1
1656321150000|2022-06-27 09:12:30|103.28|101.98|103.28|101.98|103.28|101.98|103.28|101.98|1
1656321180000|2022-06-27 09:13:00|103.27|101.97|103.27|101.97|103.27|101.97|103.27|101.97|1
1656321190000|2022-06-27 09:13:10|103.28|101.98|103.28|101.98|103.28|101.98|103.28|101.98|1
1656321200000|2022-06-27 09:13:20|103.27|101.97|103.26|101.96|103.27|101.97|103.26|101.96|2
1656321210000|2022-06-27 09:13:30|103.25|101.95|103.26|101.96|103.26|101.96|103.25|101.95|2
1656321220000|2022-06-27 09:13:40|103.28|101.98|103.3|102|103.3|102|103.28|101.98|3
1656321230000|2022-06-27 09:13:50|103.29|101.99|103.29|101.99|103.29|101.99|103.29|101.99|1
1656321240000|2022-06-27 09:14:00|103.28|101.98|103.28|101.98|103.28|101.98|103.28|101.98|1
1656321250000|2022-06-27 09:14:10|103.29|101.99|103.3|102|103.3|102|103.29|101.99|2
1656321260000|2022-06-27 09:14:20|103.29|101.99|103.3|102|103.3|102|103.29|101.99|4
1656321270000|2022-06-27 09:14:30|103.29|101.99|103.3|102|103.3|102|103.29|101.99|2
1656321280000|2022-06-27 09:14:40|103.31|102.01|103.31|102.01|103.31|102.01|103.31|102.01|1
1656321290000|2022-06-27 09:14:50|103.36|102.06|103.33|102.03|103.36|102.06|103.33|102.03|5
1656321300000|2022-06-27 09:15:00|103.32|102.02|103.28|101.98|103.32|102.02|103.28|101.98|5
1656321310000|2022-06-27 09:15:10|103.31|102.01|103.31|102.01|103.31|102.01|103.3|102|5
1656321340000|2022-06-27 09:15:40|103.32|102.02|103.31|102.01|103.32|102.02|103.31|102.01|2
1656321350000|2022-06-27 09:15:50|103.3|102|103.31|102.01|103.31|102.01|103.3|102|2
1656321360000|2022-06-27 09:16:00|103.32|102.02|103.31|102.01|103.32|102.02|103.31|102.01|2
1656321370000|2022-06-27 09:16:10|103.32|102.02|103.31|102.01|103.32|102.02|103.31|102.01|2
1656321390000|2022-06-27 09:16:30|103.32|102.02|103.31|102.01|103.32|102.02|103.31|102.01|4
1656321400000|2022-06-27 09:16:40|103.32|102.02|103.32|102.02|103.32|102.02|103.32|102.02|1
1656321410000|2022-06-27 09:16:50|103.28|101.98|103.26|101.96|103.28|101.98|103.26|101.96|3
1656321430000|2022-06-27 09:17:10|103.25|101.95|103.25|101.95|103.25|101.95|103.25|101.95|1
1656321450000|2022-06-27 09:17:30|103.26|101.96|103.14|101.84|103.26|101.96|103.14|101.84|6
1656321460000|2022-06-27 09:17:40|103.15|101.85|103.15|101.85|103.15|101.85|103.14|101.84|3
1656321470000|2022-06-27 09:17:50|103.14|101.84|103.08|101.78|103.15|101.85|103.08|101.78|7
1656321480000|2022-06-27 09:18:00|103.07|101.77|103.08|101.78|103.08|101.78|103.06|101.76|8
1656321490000|2022-06-27 09:18:10|103.07|101.77|103.08|101.78|103.08|101.78|103.07|101.77|6
1656321500000|2022-06-27 09:18:20|103.07|101.77|103.03|101.73|103.08|101.78|103.03|101.73|6
1656321510000|2022-06-27 09:18:30|103.04|101.74|103.03|101.73|103.04|101.74|103.03|101.73|2
1656321520000|2022-06-27 09:18:40|103.04|101.74|103.07|101.77|103.09|101.79|103.04|101.74|4
1656321530000|2022-06-27 09:18:50|103.06|101.76|103.03|101.73|103.06|101.76|103.03|101.73|4
1656321540000|2022-06-27 09:19:00|102.99|101.69|102.99|101.69|102.99|101.69|102.98|101.68|3
1656321550000|2022-06-27 09:19:10|103.03|101.73|103.03|101.73|103.03|101.73|103.03|101.73|1
1656321570000|2022-06-27 09:19:30|103.02|101.72|102.99|101.69|103.02|101.72|102.97|101.67|3
1656321580000|2022-06-27 09:19:40|102.98|101.68|102.93|101.63|102.98|101.68|102.93|101.63|6
1656321590000|2022-06-27 09:19:50|102.94|101.64|102.93|101.63|102.94|101.64|102.93|101.63|2
1656321600000|2022-06-27 09:20:00|102.94|101.64|102.93|101.63|102.94|101.64|102.93|101.63|2
1656321620000|2022-06-27 09:20:20|102.94|101.64|102.88|101.58|102.94|101.64|102.86|101.56|6
1656321630000|2022-06-27 09:20:30|102.89|101.59|102.9|101.6|102.9|101.6|102.87|101.57|5
1656321640000|2022-06-27 09:20:40|102.93|101.63|102.94|101.64|102.94|101.64|102.93|101.63|2
1656321660000|2022-06-27 09:21:00|102.93|101.63|102.92|101.62|102.93|101.63|102.92|101.62|2
1656321670000|2022-06-27 09:21:10|102.88|101.58|102.93|101.63|102.93|101.63|102.87|101.57|7
1656321680000|2022-06-27 09:21:20|102.94|101.64|102.94|101.64|102.94|101.64|102.94|101.64|1
1656321690000|2022-06-27 09:21:30|102.93|101.63|102.93|101.63|102.93|101.63|102.93|101.63|1
1656321700000|2022-06-27 09:21:40|102.94|101.64|102.94|101.64|102.94|101.64|102.94|101.64|1
1656321720000|2022-06-27 09:22:00|102.93|101.63|102.94|101.64|102.94|101.64|102.93|101.63|2
1656321730000|2022-06-27 09:22:10|102.95|101.65|102.97|101.67|102.99|101.69|102.95|101.65|5
1656321740000|2022-06-27 09:22:20|102.96|101.66|102.96|101.66|102.96|101.66|102.96|101.66|1
1656321760000|2022-06-27 09:22:40|102.97|101.67|102.96|101.66|102.98|101.68|102.96|101.66|3
1656321770000|2022-06-27 09:22:50|102.98|101.68|102.95|101.65|102.98|101.68|102.95|101.65|3
1656321780000|2022-06-27 09:23:00|102.97|101.67|102.95|101.65|102.97|101.67|102.95|101.65|2
1656321800000|2022-06-27 09:23:20|102.94|101.64|102.89|101.59|102.94|101.64|102.88|101.58|4
1656321810000|2022-06-27 09:23:30|102.88|101.58|102.93|101.63|102.94|101.64|102.86|101.56|8
1656321830000|2022-06-27 09:23:50|102.92|101.62|102.92|101.62|102.92|101.62|102.89|101.59|5
1656321840000|2022-06-27 09:24:00|102.91|101.61|102.87|101.57|102.92|101.62|102.86|101.56|7
1656321850000|2022-06-27 09:24:10|102.92|101.62|102.86|101.56|102.92|101.62|102.86|101.56|3
1656321860000|2022-06-27 09:24:20|102.87|101.57|102.87|101.57|102.87|101.57|102.87|101.57|1
1656321870000|2022-06-27 09:24:30|102.86|101.56|102.86|101.56|102.87|101.57|102.86|101.56|3
1656321960000|2022-06-27 09:26:00|102.83|101.53|102.8|101.5|102.83|101.53|102.8|101.5|3
1656321970000|2022-06-27 09:26:10|102.79|101.49|102.79|101.49|102.79|101.49|102.79|101.49|1
1656321990000|2022-06-27 09:26:30|102.8|101.5|102.8|101.5|102.8|101.5|102.8|101.5|1
1656322020000|2022-06-27 09:27:00|102.81|101.51|102.81|101.51|102.81|101.51|102.81|101.51|1
1656322030000|2022-06-27 09:27:10|102.82|101.52|102.89|101.59|102.9|101.6|102.82|101.52|4
1656322040000|2022-06-27 09:27:20|102.88|101.58|102.88|101.58|102.9|101.6|102.88|101.58|3
1656322050000|2022-06-27 09:27:30|102.89|101.59|102.88|101.58|102.89|101.59|102.88|101.58|2
1656322060000|2022-06-27 09:27:40|102.87|101.57|102.85|101.55|102.88|101.58|102.85|101.55|5
1656322070000|2022-06-27 09:27:50|102.84|101.54|102.85|101.55|102.85|101.55|102.84|101.54|2
1656322080000|2022-06-27 09:28:00|102.87|101.57|102.85|101.55|102.87|101.57|102.85|101.55|2
1656322090000|2022-06-27 09:28:10|102.86|101.56|102.84|101.54|102.86|101.56|102.84|101.54|2
1656322100000|2022-06-27 09:28:20|102.85|101.55|102.85|101.55|102.88|101.58|102.85|101.55|5
1656322120000|2022-06-27 09:28:40|102.86|101.56|102.84|101.54|102.86|101.56|102.84|101.54|3
1656322130000|2022-06-27 09:28:50|102.85|101.55|102.84|101.54|102.85|101.55|102.84|101.54|2
1656322140000|2022-06-27 09:29:00|102.85|101.55|102.85|101.55|102.85|101.55|102.83|101.53|5
1656322150000|2022-06-27 09:29:10|102.84|101.54|102.85|101.55|102.85|101.55|102.84|101.54|6
1656322160000|2022-06-27 09:29:20|102.84|101.54|102.81|101.51|102.84|101.54|102.81|101.51|4
1656322170000|2022-06-27 09:29:30|102.8|101.5|102.8|101.5|102.82|101.52|102.8|101.5|5
1656322240000|2022-06-27 09:30:40|102.81|101.51|102.8|101.5|102.81|101.51|102.8|101.5|2
1656322260000|2022-06-27 09:31:00|102.81|101.51|102.8|101.5|102.81|101.51|102.8|101.5|2
1656322290000|2022-06-27 09:31:30|102.81|101.51|102.8|101.5|102.81|101.51|102.8|101.5|2
1656322310000|2022-06-27 09:31:50|102.81|101.51|102.8|101.5|102.81|101.51|102.8|101.5|2
1656322320000|2022-06-27 09:32:00|102.82|101.52|102.8|101.5|102.85|101.55|102.8|101.5|5
1656322330000|2022-06-27 09:32:10|102.81|101.51|102.8|101.5|102.81|101.51|102.8|101.5|2
1656322380000|2022-06-27 09:33:00|102.81|101.51|102.8|101.5|102.81|101.51|102.8|101.5|4
1656322390000|2022-06-27 09:33:10|102.83|101.53|102.8|101.5|102.85|101.55|102.8|101.5|5
1656322440000|2022-06-27 09:34:00|102.82|101.52|102.8|101.5|102.82|101.52|102.8|101.5|2
1656322500000|2022-06-27 09:35:00|102.82|101.52|102.8|101.5|102.82|101.52|102.8|101.5|4
1656322530000|2022-06-27 09:35:30|102.81|101.51|102.8|101.5|102.81|101.51|102.8|101.5|2
1656322550000|2022-06-27 09:35:50|102.81|101.51|102.8|101.5|102.81|101.51|102.8|101.5|2
1656322570000|2022-06-27 09:36:10|102.81|101.51|102.85|101.55|102.85|101.55|102.8|101.5|4
1656322580000|2022-06-27 09:36:20|102.84|101.54|102.86|101.56|102.86|101.56|102.84|101.54|2
1656322590000|2022-06-27 09:36:30|102.87|101.57|102.86|101.56|102.87|101.57|102.86|101.56|2
1656322600000|2022-06-27 09:36:40|102.85|101.55|102.8|101.5|102.85|101.55|102.8|101.5|4
1656322620000|2022-06-27 09:37:00|102.83|101.53|102.81|101.51|102.87|101.57|102.8|101.5|10
1656322630000|2022-06-27 09:37:10|102.8|101.5|102.8|101.5|102.8|101.5|102.8|101.5|1
1656322640000|2022-06-27 09:37:20|102.81|101.51|102.85|101.55|102.87|101.57|102.81|101.51|5
1656322650000|2022-06-27 09:37:30|102.86|101.56|102.86|101.56|102.88|101.58|102.85|101.55|5
1656322660000|2022-06-27 09:37:40|102.87|101.57|102.89|101.59|102.89|101.59|102.87|101.57|4
1656322670000|2022-06-27 09:37:50|102.9|101.6|102.99|101.69|102.99|101.69|102.9|101.6|6
1656322680000|2022-06-27 09:38:00|102.98|101.68|102.97|101.67|102.98|101.68|102.97|101.67|2
1656322690000|2022-06-27 09:38:10|102.96|101.66|102.95|101.65|102.96|101.66|102.94|101.64|4
1656322710000|2022-06-27 09:38:30|102.96|101.66|102.95|101.65|102.97|101.67|102.95|101.65|3
1656322720000|2022-06-27 09:38:40|102.97|101.67|103.01|101.71|103.01|101.71|102.97|101.67|3
1656322730000|2022-06-27 09:38:50|103.02|101.72|102.99|101.69|103.02|101.72|102.99|101.69|3
1656322740000|2022-06-27 09:39:00|102.98|101.68|102.99|101.69|102.99|101.69|102.98|101.68|2
1656322750000|2022-06-27 09:39:10|102.98|101.68|102.96|101.66|103.02|101.72|102.96|101.66|8
1656322760000|2022-06-27 09:39:20|102.97|101.67|102.97|101.67|102.97|101.67|102.97|101.67|1
1656322780000|2022-06-27 09:39:40|102.98|101.68|102.98|101.68|102.99|101.69|102.98|101.68|3
1656322790000|2022-06-27 09:39:50|103|101.7|103.03|101.73|103.04|101.74|103|101.7|6
1656322800000|2022-06-27 09:40:00|103.04|101.74|103.06|101.76|103.06|101.76|103.04|101.74|2
1656322810000|2022-06-27 09:40:10|103.08|101.78|103.08|101.78|103.09|101.79|103.08|101.78|5
1656322820000|2022-06-27 09:40:20|103.07|101.77|103.06|101.76|103.07|101.77|103.06|101.76|2
1656322830000|2022-06-27 09:40:30|103.07|101.77|103.09|101.79|103.14|101.84|103.07|101.77|13
1656322840000|2022-06-27 09:40:40|103.08|101.78|103.08|101.78|103.08|101.78|103.08|101.78|1
1656322870000|2022-06-27 09:41:10|103.07|101.77|103.05|101.75|103.07|101.77|103.05|101.75|3
1656322880000|2022-06-27 09:41:20|102.98|101.68|102.86|101.56|102.98|101.68|102.86|101.56|9
1656322890000|2022-06-27 09:41:30|102.85|101.55|102.84|101.54|102.85|101.55|102.8|101.5|6
1656322900000|2022-06-27 09:41:40|102.81|101.51|102.8|101.5|102.81|101.51|102.8|101.5|2
1656322910000|2022-06-27 09:41:50|102.81|101.51|102.83|101.53|102.83|101.53|102.81|101.51|2
1656322920000|2022-06-27 09:42:00|102.82|101.52|102.82|101.52|102.82|101.52|102.81|101.51|5
1656322930000|2022-06-27 09:42:10|102.81|101.51|102.8|101.5|102.81|101.51|102.8|101.5|2
1656322940000|2022-06-27 09:42:20|102.83|101.53|102.8|101.5|102.83|101.53|102.8|101.5|2
1656322950000|2022-06-27 09:42:30|102.83|101.53|102.83|101.53|102.86|101.56|102.83|101.53|4
1656322960000|2022-06-27 09:42:40|102.84|101.54|102.81|101.51|102.84|101.54|102.8|101.5|4
1656322970000|2022-06-27 09:42:50|102.8|101.5|102.81|101.51|102.81|101.51|102.8|101.5|2
1656322980000|2022-06-27 09:43:00|102.82|101.52|102.81|101.51|102.82|101.52|102.81|101.51|2
1656323010000|2022-06-27 09:43:30|102.82|101.52|102.84|101.54|102.84|101.54|102.82|101.52|2
1656323020000|2022-06-27 09:43:40|102.83|101.53|102.82|101.52|102.84|101.54|102.8|101.5|5
1656323030000|2022-06-27 09:43:50|102.8|101.5|102.8|101.5|102.8|101.5|102.8|101.5|1
1656323050000|2022-06-27 09:44:10|102.84|101.54|102.85|101.55|102.85|101.55|102.82|101.52|4
1656323060000|2022-06-27 09:44:20|102.84|101.54|102.81|101.51|102.84|101.54|102.81|101.51|4
1656323070000|2022-06-27 09:44:30|102.83|101.53|102.85|101.55|102.86|101.56|102.83|101.53|6
1656323080000|2022-06-27 09:44:40|102.84|101.54|102.85|101.55|102.85|101.55|102.84|101.54|2
1656323090000|2022-06-27 09:44:50|102.84|101.54|102.8|101.5|102.84|101.54|102.8|101.5|2
1656323110000|2022-06-27 09:45:10|102.82|101.52|102.87|101.57|102.88|101.58|102.81|101.51|10
1656323120000|2022-06-27 09:45:20|102.88|101.58|102.88|101.58|102.89|101.59|102.88|101.58|5
1656323130000|2022-06-27 09:45:30|102.89|101.59|102.88|101.58|102.89|101.59|102.88|101.58|4
1656323140000|2022-06-27 09:45:40|102.87|101.57|102.87|101.57|102.87|101.57|102.87|101.57|1
1656323180000|2022-06-27 09:46:20|102.88|101.58|102.81|101.51|102.88|101.58|102.81|101.51|5
1656323190000|2022-06-27 09:46:30|102.8|101.5|102.83|101.53|102.83|101.53|102.8|101.5|2
1656323210000|2022-06-27 09:46:50|102.82|101.52|102.8|101.5|102.83|101.53|102.8|101.5|5
1656323230000|2022-06-27 09:47:10|102.81|101.51|102.88|101.58|102.88|101.58|102.81|101.51|6
1656323240000|2022-06-27 09:47:20|102.89|101.59|102.8|101.5|102.89|101.59|102.8|101.5|6
1656323300000|2022-06-27 09:48:20|102.78|101.48|102.77|101.47|102.78|101.48|102.77|101.47|2
1656323330000|2022-06-27 09:48:50|102.79|101.49|102.77|101.47|102.79|101.49|102.77|101.47|5
1656323340000|2022-06-27 09:49:00|102.79|101.49|102.88|101.58|102.9|101.6|102.77|101.47|7
1656323350000|2022-06-27 09:49:10|102.89|101.59|102.87|101.57|102.89|101.59|102.87|101.57|3
1656323370000|2022-06-27 09:49:30|102.88|101.58|102.87|101.57|102.88|101.58|102.87|101.57|2
1656323380000|2022-06-27 09:49:40|102.86|101.56|102.8|101.5|102.86|101.56|102.79|101.49|7
1656323390000|2022-06-27 09:49:50|102.82|101.52|102.79|101.49|102.82|101.52|102.79|101.49|3
1656323400000|2022-06-27 09:50:00|102.78|101.48|102.78|101.48|102.78|101.48|102.78|101.48|1
1656323440000|2022-06-27 09:50:40|102.8|101.5|102.81|101.51|102.81|101.51|102.78|101.48|7
1656323450000|2022-06-27 09:50:50|102.8|101.5|102.79|101.49|102.8|101.5|102.79|101.49|2
1656323460000|2022-06-27 09:51:00|102.8|101.5|102.81|101.51|102.81|101.51|102.8|101.5|2
1656323470000|2022-06-27 09:51:10|102.83|101.53|102.78|101.48|102.83|101.53|102.76|101.46|9
1656323480000|2022-06-27 09:51:20|102.77|101.47|102.79|101.49|102.81|101.51|102.77|101.47|5
1656323490000|2022-06-27 09:51:30|102.78|101.48|102.86|101.56|102.86|101.56|102.78|101.48|10
1656323500000|2022-06-27 09:51:40|102.84|101.54|102.8|101.5|102.85|101.55|102.8|101.5|4
1656323510000|2022-06-27 09:51:50|102.82|101.52|102.8|101.5|102.82|101.52|102.8|101.5|2
1656323520000|2022-06-27 09:52:00|102.79|101.49|102.83|101.53|102.83|101.53|102.79|101.49|3
1656323530000|2022-06-27 09:52:10|102.79|101.49|102.79|101.49|102.79|101.49|102.79|101.49|1
1656323540000|2022-06-27 09:52:20|102.83|101.53|102.77|101.47|102.83|101.53|102.77|101.47|5
1656323550000|2022-06-27 09:52:30|102.76|101.46|102.76|101.46|102.76|101.46|102.76|101.46|1
1656323560000|2022-06-27 09:52:40|102.77|101.47|102.76|101.46|102.77|101.47|102.76|101.46|2
1656323570000|2022-06-27 09:52:50|102.75|101.45|102.76|101.46|102.76|101.46|102.75|101.45|2
1656323580000|2022-06-27 09:53:00|102.78|101.48|102.78|101.48|102.8|101.5|102.77|101.47|4
1656323610000|2022-06-27 09:53:30|102.75|101.45|102.71|101.41|102.75|101.45|102.71|101.41|5
1656323630000|2022-06-27 09:53:50|102.7|101.4|102.68|101.38|102.7|101.4|102.68|101.38|3
1656323640000|2022-06-27 09:54:00|102.64|101.34|102.49|101.19|102.64|101.34|102.49|101.19|12
1656323650000|2022-06-27 09:54:10|102.48|101.18|102.48|101.18|102.48|101.18|102.47|101.17|3
1656323660000|2022-06-27 09:54:20|102.49|101.19|102.54|101.24|102.54|101.24|102.49|101.19|4
1656323670000|2022-06-27 09:54:30|102.56|101.26|102.48|101.18|102.56|101.26|102.48|101.18|7
1656323680000|2022-06-27 09:54:40|102.5|101.2|102.48|101.18|102.52|101.22|102.48|101.18|6
1656323690000|2022-06-27 09:54:50|102.49|101.19|102.47|101.17|102.49|101.19|102.47|101.17|3
1656323700000|2022-06-27 09:55:00|102.49|101.19|102.49|101.19|102.49|101.19|102.49|101.19|1
1656323710000|2022-06-27 09:55:10|102.5|101.2|102.59|101.29|102.59|101.29|102.5|101.2|6
1656323720000|2022-06-27 09:55:20|102.6|101.3|102.59|101.29|102.6|101.3|102.59|101.29|2
1656323730000|2022-06-27 09:55:30|102.58|101.28|102.58|101.28|102.58|101.28|102.58|101.28|1
1656323740000|2022-06-27 09:55:40|102.57|101.27|102.56|101.26|102.57|101.27|102.56|101.26|2
1656323760000|2022-06-27 09:56:00|102.55|101.25|102.48|101.18|102.55|101.25|102.48|101.18|4
1656323770000|2022-06-27 09:56:10|102.47|101.17|102.48|101.18|102.48|101.18|102.47|101.17|2
1656323790000|2022-06-27 09:56:30|102.47|101.17|102.47|101.17|102.47|101.17|102.47|101.17|1
1656323840000|2022-06-27 09:57:20|102.46|101.16|102.45|101.15|102.46|101.16|102.45|101.15|2
1656323850000|2022-06-27 09:57:30|102.46|101.16|102.46|101.16|102.46|101.16|102.46|101.16|1
1656323900000|2022-06-27 09:58:20|102.45|101.15|102.45|101.15|102.45|101.15|102.45|101.15|1
1656323920000|2022-06-27 09:58:40|102.44|101.14|102.45|101.15|102.45|101.15|102.44|101.14|2
1656323940000|2022-06-27 09:59:00|102.44|101.14|102.45|101.15|102.45|101.15|102.44|101.14|2
1656323970000|2022-06-27 09:59:30|102.44|101.14|102.38|101.08|102.44|101.14|102.38|101.08|2
1656323980000|2022-06-27 09:59:40|102.37|101.07|102.37|101.07|102.37|101.07|102.37|101.07|1
1656323990000|2022-06-27 09:59:50|102.38|101.08|102.37|101.07|102.38|101.08|102.37|101.07|4
1656324000000|2022-06-27 10:00:00|102.38|101.08|102.46|101.16|102.46|101.16|102.38|101.08|4
1656324020000|2022-06-27 10:00:20|102.47|101.17|102.46|101.16|102.47|101.17|102.46|101.16|2
1656324030000|2022-06-27 10:00:30|102.47|101.17|102.46|101.16|102.47|101.17|102.46|101.16|2
1656324050000|2022-06-27 10:00:50|102.44|101.14|102.44|101.14|102.44|101.14|102.44|101.14|1
1656324060000|2022-06-27 10:01:00|102.4|101.1|102.38|101.08|102.43|101.13|102.38|101.08|4
1656324080000|2022-06-27 10:01:20|102.41|101.11|102.47|101.17|102.47|101.17|102.39|101.09|7
1656324100000|2022-06-27 10:01:40|102.46|101.16|102.44|101.14|102.46|101.16|102.44|101.14|3
1656324110000|2022-06-27 10:01:50|102.43|101.13|102.39|101.09|102.43|101.13|102.39|101.09|4
1656324120000|2022-06-27 10:02:00|102.37|101.07|102.37|101.07|102.37|101.07|102.37|101.07|1
1656324180000|2022-06-27 10:03:00|102.38|101.08|102.38|101.08|102.38|101.08|102.38|101.08|1
1656324260000|2022-06-27 10:04:20|102.37|101.07|102.37|101.07|102.37|101.07|102.37|101.07|1
1656324270000|2022-06-27 10:04:30|102.34|101.04|102.28|100.98|102.34|101.04|102.28|100.98|5
1656324280000|2022-06-27 10:04:40|102.27|100.97|102.27|100.97|102.27|100.97|102.27|100.97|1
1656324300000|2022-06-27 10:05:00|102.25|100.95|102.25|100.95|102.25|100.95|102.25|100.95|1
1656324310000|2022-06-27 10:05:10|102.26|100.96|102.26|100.96|102.26|100.96|102.26|100.96|1
1656324350000|2022-06-27 10:05:50|102.25|100.95|102.24|100.94|102.27|100.97|102.23|100.93|6
1656324370000|2022-06-27 10:06:10|102.23|100.93|102.24|100.94|102.24|100.94|102.23|100.93|2
1656324380000|2022-06-27 10:06:20|102.23|100.93|102.23|100.93|102.23|100.93|102.23|100.93|1
1656324390000|2022-06-27 10:06:30|102.22|100.92|102.22|100.92|102.22|100.92|102.22|100.92|1
1656324400000|2022-06-27 10:06:40|102.24|100.94|102.24|100.94|102.24|100.94|102.24|100.94|1
1656324420000|2022-06-27 10:07:00|102.26|100.96|102.27|100.97|102.27|100.97|102.26|100.96|2
1656324440000|2022-06-27 10:07:20|102.29|100.99|102.28|100.98|102.29|100.99|102.28|100.98|2
1656324450000|2022-06-27 10:07:30|102.31|101.01|102.29|100.99|102.31|101.01|102.27|100.97|4
1656324460000|2022-06-27 10:07:40|102.32|101.02|102.29|100.99|102.32|101.02|102.28|100.98|7
1656324470000|2022-06-27 10:07:50|102.28|100.98|102.28|100.98|102.28|100.98|102.27|100.97|3
1656324480000|2022-06-27 10:08:00|102.27|100.97|102.27|100.97|102.27|100.97|102.27|100.97|1
1656324500000|2022-06-27 10:08:20|102.28|100.98|102.28|100.98|102.28|100.98|102.28|100.98|1
1656324510000|2022-06-27 10:08:30|102.3|101|102.3|101|102.3|101|102.3|101|1
1656324520000|2022-06-27 10:08:40|102.28|100.98|102.28|100.98|102.28|100.98|102.27|100.97|3
1656324530000|2022-06-27 10:08:50|102.27|100.97|102.25|100.95|102.27|100.97|102.25|100.95|5
1656324540000|2022-06-27 10:09:00|102.24|100.94|102.25|100.95|102.26|100.96|102.23|100.93|10
1656324560000|2022-06-27 10:09:20|102.24|100.94|102.25|100.95|102.25|100.95|102.24|100.94|2
1656324570000|2022-06-27 10:09:30|102.24|100.94|102.25|100.95|102.25|100.95|102.24|100.94|2
1656324580000|2022-06-27 10:09:40|102.24|100.94|102.24|100.94|102.24|100.94|102.24|100.94|1
1656324590000|2022-06-27 10:09:50|102.23|100.93|102.17|100.87|102.23|100.93|102.17|100.87|6
1656324600000|2022-06-27 10:10:00|102.19|100.89|102.17|100.87|102.19|100.89|102.17|100.87|2
1656324610000|2022-06-27 10:10:10|102.19|100.89|102.21|100.91|102.22|100.92|102.19|100.89|6
1656324620000|2022-06-27 10:10:20|102.24|100.94|102.24|100.94|102.27|100.97|102.24|100.94|5
1656324630000|2022-06-27 10:10:30|102.25|100.95|102.25|100.95|102.25|100.95|102.25|100.95|1
1656324640000|2022-06-27 10:10:40|102.24|100.94|102.24|100.94|102.24|100.94|102.24|100.94|1
1656324650000|2022-06-27 10:10:50|102.26|100.96|102.27|100.97|102.27|100.97|102.26|100.96|2
1656324660000|2022-06-27 10:11:00|102.28|100.98|102.28|100.98|102.28|100.98|102.28|100.98|1
1656324670000|2022-06-27 10:11:10|102.29|100.99|102.28|100.98|102.29|100.99|102.27|100.97|6
1656324680000|2022-06-27 10:11:20|102.27|100.97|102.27|100.97|102.27|100.97|102.27|100.97|1
1656324700000|2022-06-27 10:11:40|102.26|100.96|102.26|100.96|102.26|100.96|102.25|100.95|7
1656324710000|2022-06-27 10:11:50|102.25|100.95|102.25|100.95|102.26|100.96|102.25|100.95|3
1656324730000|2022-06-27 10:12:10|102.26|100.96|102.25|100.95|102.26|100.96|102.25|100.95|2
1656324750000|2022-06-27 10:12:30|102.24|100.94|102.24|100.94|102.24|100.94|102.24|100.94|1
1656324760000|2022-06-27 10:12:40|102.23|100.93|102.2|100.9|102.23|100.93|102.2|100.9|2
1656324770000|2022-06-27 10:12:50|102.22|100.92|102.19|100.89|102.22|100.92|102.19|100.89|5
1656324780000|2022-06-27 10:13:00|102.17|100.87|102.17|100.87|102.17|100.87|102.17|100.87|1
1656324810000|2022-06-27 10:13:30|102.16|100.86|102.16|100.86|102.16|100.86|102.15|100.85|3
1656324820000|2022-06-27 10:13:40|102.17|100.87|102.17|100.87|102.17|100.87|102.17|100.87|1
1656324830000|2022-06-27 10:13:50|102.18|100.88|102.16|100.86|102.18|100.88|102.16|100.86|2
1656324840000|2022-06-27 10:14:00|102.17|100.87|102.17|100.87|102.17|100.87|102.17|100.87|1
1656324850000|2022-06-27 10:14:10|102.18|100.88|102.16|100.86|102.18|100.88|102.16|100.86|4
1656324870000|2022-06-27 10:14:30|102.17|100.87|102.17|100.87|102.18|100.88|102.17|100.87|3
1656324880000|2022-06-27 10:14:40|102.16|100.86|102.16|100.86|102.16|100.86|102.16|100.86|1
1656324890000|2022-06-27 10:14:50|102.17|100.87|102.17|100.87|102.17|100.87|102.17|100.87|1
1656324900000|2022-06-27 10:15:00|102.16|100.86|102.16|100.86|102.16|100.86|102.16|100.86|1
1656324910000|2022-06-27 10:15:10|102.17|100.87|102.17|100.87|102.17|100.87|102.16|100.86|5
1656324920000|2022-06-27 10:15:20|102.18|100.88|102.26|100.96|102.26|100.96|102.18|100.88|8
1656324940000|2022-06-27 10:15:40|102.25|100.95|102.22|100.92|102.25|100.95|102.22|100.92|2
1656324950000|2022-06-27 10:15:50|102.24|100.94|102.22|100.92|102.24|100.94|102.22|100.92|3
1656324960000|2022-06-27 10:16:00|102.24|100.94|102.24|100.94|102.24|100.94|102.24|100.94|1
1656324970000|2022-06-27 10:16:10|102.25|100.95|102.26|100.96|102.27|100.97|102.25|100.95|3
1656324980000|2022-06-27 10:16:20|102.27|100.97|102.27|100.97|102.27|100.97|102.27|100.97|1
1656325000000|2022-06-27 10:16:40|102.29|100.99|102.28|100.98|102.29|100.99|102.28|100.98|2
1656325020000|2022-06-27 10:17:00|102.27|100.97|102.28|100.98|102.28|100.98|102.27|100.97|2
1656325030000|2022-06-27 10:17:10|102.27|100.97|102.33|101.03|102.33|101.03|102.27|100.97|4
1656325040000|2022-06-27 10:17:20|102.32|101.02|102.36|101.06|102.36|101.06|102.32|101.02|6
1656325050000|2022-06-27 10:17:30|102.35|101.05|102.36|101.06|102.36|101.06|102.35|101.05|2
1656325070000|2022-06-27 10:17:50|102.35|101.05|102.36|101.06|102.36|101.06|102.35|101.05|2
1656325080000|2022-06-27 10:18:00|102.35|101.05|102.35|101.05|102.36|101.06|102.35|101.05|3
1656325100000|2022-06-27 10:18:20|102.34|101.04|102.35|101.05|102.36|101.06|102.34|101.04|4
1656325130000|2022-06-27 10:18:50|102.34|101.04|102.34|101.04|102.34|101.04|102.34|101.04|1
1656325140000|2022-06-27 10:19:00|102.35|101.05|102.54|101.24|102.54|101.24|102.35|101.05|11
1656325160000|2022-06-27 10:19:20|102.59|101.29|102.64|101.34|102.65|101.35|102.59|101.29|4
1656325170000|2022-06-27 10:19:30|102.65|101.35|102.76|101.46|102.78|101.48|102.65|101.35|5
1656325180000|2022-06-27 10:19:40|102.81|101.51|102.84|101.54|102.84|101.54|102.76|101.46|5
1656325190000|2022-06-27 10:19:50|102.85|101.55|102.82|101.52|102.85|101.55|102.77|101.47|5
1656325200000|2022-06-27 10:20:00|102.8|101.5|102.77|101.47|102.8|101.5|102.77|101.47|4
1656325210000|2022-06-27 10:20:10|102.8|101.5|102.8|101.5|102.8|101.5|102.8|101.5|1
1656325220000|2022-06-27 10:20:20|102.77|101.47|102.77|101.47|102.77|101.47|102.77|101.47|1
1656325230000|2022-06-27 10:20:30|102.76|101.46|102.59|101.29|102.79|101.49|102.59|101.29|11
1656325240000|2022-06-27 10:20:40|102.6|101.3|102.6|101.3|102.6|101.3|102.6|101.3|1
1656325280000|2022-06-27 10:21:20|102.61|101.31|102.63|101.33|102.63|101.33|102.61|101.31|3
1656325310000|2022-06-27 10:21:50|102.64|101.34|102.66|101.36|102.66|101.36|102.64|101.34|3
1656325320000|2022-06-27 10:22:00|102.65|101.35|102.66|101.36|102.66|101.36|102.65|101.35|4
1656325340000|2022-06-27 10:22:20|102.65|101.35|102.65|101.35|102.67|101.37|102.65|101.35|6
1656325360000|2022-06-27 10:22:40|102.63|101.33|102.64|101.34|102.64|101.34|102.63|101.33|4
1656325380000|2022-06-27 10:23:00|102.65|101.35|102.65|101.35|102.65|101.35|102.65|101.35|1
1656325410000|2022-06-27 10:23:30|102.66|101.36|102.65|101.35|102.66|101.36|102.65|101.35|2
1656325420000|2022-06-27 10:23:40|102.63|101.33|102.63|101.33|102.63|101.33|102.63|101.33|1
1656325440000|2022-06-27 10:24:00|102.62|101.32|102.6|101.3|102.62|101.32|102.6|101.3|3
1656325450000|2022-06-27 10:24:10|102.59|101.29|102.54|101.24|102.59|101.29|102.54|101.24|3
1656325530000|2022-06-27 10:25:30|102.57|101.27|102.62|101.32|102.62|101.32|102.57|101.27|6
1656325540000|2022-06-27 10:25:40|102.63|101.33|102.64|101.34|102.64|101.34|102.63|101.33|2
1656325550000|2022-06-27 10:25:50|102.65|101.35|102.65|101.35|102.65|101.35|102.65|101.35|1
1656325560000|2022-06-27 10:26:00|102.64|101.34|102.64|101.34|102.64|101.34|102.64|101.34|1
1656325640000|2022-06-27 10:27:20|102.63|101.33|102.56|101.26|102.63|101.33|102.56|101.26|6
1656325650000|2022-06-27 10:27:30|102.57|101.27|102.6|101.3|102.6|101.3|102.57|101.27|4
1656325660000|2022-06-27 10:27:40|102.59|101.29|102.6|101.3|102.6|101.3|102.59|101.29|2
1656325670000|2022-06-27 10:27:50|102.61|101.31|102.59|101.29|102.61|101.31|102.57|101.27|5
1656325680000|2022-06-27 10:28:00|102.58|101.28|102.58|101.28|102.58|101.28|102.58|101.28|1
1656325700000|2022-06-27 10:28:20|102.59|101.29|102.58|101.28|102.6|101.3|102.58|101.28|7
1656325710000|2022-06-27 10:28:30|102.57|101.27|102.56|101.26|102.57|101.27|102.56|101.26|2
1656325720000|2022-06-27 10:28:40|102.55|101.25|102.56|101.26|102.56|101.26|102.55|101.25|2
1656325800000|2022-06-27 10:30:00|102.55|101.25|102.55|101.25|102.55|101.25|102.55|101.25|1
1656325810000|2022-06-27 10:30:10|102.54|101.24|102.54|101.24|102.54|101.24|102.54|101.24|1
1656325830000|2022-06-27 10:30:30|102.49|101.19|102.46|101.16|102.49|101.19|102.46|101.16|4
1656325840000|2022-06-27 10:30:40|102.45|101.15|102.47|101.17|102.47|101.17|102.45|101.15|3
1656325850000|2022-06-27 10:30:50|102.48|101.18|102.47|101.17|102.49|101.19|102.47|101.17|4
1656325860000|2022-06-27 10:31:00|102.51|101.21|102.47|101.17|102.51|101.21|102.47|101.17|3
1656325870000|2022-06-27 10:31:10|102.49|101.19|102.47|101.17|102.49|101.19|102.47|101.17|2
1656325880000|2022-06-27 10:31:20|102.49|101.19|102.53|101.23|102.53|101.23|102.47|101.17|5
1656325890000|2022-06-27 10:31:30|102.55|101.25|102.55|101.25|102.55|101.25|102.55|101.25|1
1656325920000|2022-06-27 10:32:00|102.54|101.24|102.55|101.25|102.55|101.25|102.54|101.24|2
1656325930000|2022-06-27 10:32:10|102.56|101.26|102.55|101.25|102.56|101.26|102.55|101.25|2
1656325940000|2022-06-27 10:32:20|102.56|101.26|102.56|101.26|102.56|101.26|102.56|101.26|1
1656325950000|2022-06-27 10:32:30|102.57|101.27|102.62|101.32|102.62|101.32|102.57|101.27|4
1656325960000|2022-06-27 10:32:40|102.63|101.33|102.64|101.34|102.64|101.34|102.63|101.33|2
1656325970000|2022-06-27 10:32:50|102.67|101.37|102.85|101.55|102.85|101.55|102.67|101.37|6
1656325980000|2022-06-27 10:33:00|102.84|101.54|102.8|101.5|102.84|101.54|102.8|101.5|2
1656325990000|2022-06-27 10:33:10|102.82|101.52|102.84|101.54|102.84|101.54|102.82|101.52|2
1656326000000|2022-06-27 10:33:20|102.85|101.55|102.85|101.55|102.88|101.58|102.85|101.55|6
1656326040000|2022-06-27 10:34:00|102.9|101.6|102.9|101.6|102.93|101.63|102.9|101.6|3
1656326050000|2022-06-27 10:34:10|102.93|101.63|102.94|101.64|102.95|101.65|102.93|101.63|4
1656326060000|2022-06-27 10:34:20|102.95|101.65|102.95|101.65|102.95|101.65|102.94|101.64|3
1656326070000|2022-06-27 10:34:30|102.94|101.64|102.94|101.64|102.94|101.64|102.9|101.6|5
1656326090000|2022-06-27 10:34:50|102.91|101.61|102.9|101.6|102.91|101.61|102.9|101.6|2
1656326100000|2022-06-27 10:35:00|102.89|101.59|102.88|101.58|102.89|101.59|102.88|101.58|6
1656326110000|2022-06-27 10:35:10|102.9|101.6|102.88|101.58|102.9|101.6|102.88|101.58|2
1656326120000|2022-06-27 10:35:20|102.9|101.6|102.88|101.58|102.9|101.6|102.88|101.58|2
1656326140000|2022-06-27 10:35:40|102.87|101.57|102.87|101.57|102.87|101.57|102.87|101.57|1
1656326150000|2022-06-27 10:35:50|102.88|101.58|102.86|101.56|102.91|101.61|102.86|101.56|4
1656326160000|2022-06-27 10:36:00|102.87|101.57|102.74|101.44|102.87|101.57|102.73|101.43|10
1656326170000|2022-06-27 10:36:10|102.73|101.43|102.74|101.44|102.76|101.46|102.73|101.43|4
1656326180000|2022-06-27 10:36:20|102.75|101.45|102.76|101.46|102.76|101.46|102.75|101.45|2
1656326190000|2022-06-27 10:36:30|102.79|101.49|102.77|101.47|102.82|101.52|102.77|101.47|4
1656326200000|2022-06-27 10:36:40|102.81|101.51|102.81|101.51|102.81|101.51|102.81|101.51|1
1656326210000|2022-06-27 10:36:50|102.82|101.52|102.82|101.52|102.82|101.52|102.82|101.52|1
1656326220000|2022-06-27 10:37:00|102.84|101.54|102.84|101.54|102.86|101.56|102.84|101.54|4
1656326240000|2022-06-27 10:37:20|102.85|101.55|102.85|101.55|102.85|101.55|102.85|101.55|1
1656326290000|2022-06-27 10:38:10|102.84|101.54|102.84|101.54|102.84|101.54|102.84|101.54|1
1656326310000|2022-06-27 10:38:30|102.83|101.53|102.79|101.49|102.83|101.53|102.79|101.49|2
1656326320000|2022-06-27 10:38:40|102.81|101.51|102.77|101.47|102.81|101.51|102.77|101.47|3
1656326330000|2022-06-27 10:38:50|102.79|101.49|102.76|101.46|102.79|101.49|102.76|101.46|2
1656326340000|2022-06-27 10:39:00|102.77|101.47|102.83|101.53|102.83|101.53|102.77|101.47|2
1656326350000|2022-06-27 10:39:10|102.84|101.54|102.84|101.54|102.84|101.54|102.84|101.54|1
1656326410000|2022-06-27 10:40:10|102.81|101.51|102.81|101.51|102.81|101.51|102.81|101.51|1
1656326420000|2022-06-27 10:40:20|102.84|101.54|102.84|101.54|102.84|101.54|102.84|101.54|1
1656326430000|2022-06-27 10:40:30|102.83|101.53|102.8|101.5|102.83|101.53|102.8|101.5|2
1656326450000|2022-06-27 10:40:50|102.78|101.48|102.79|101.49|102.79|101.49|102.77|101.47|3
1656326460000|2022-06-27 10:41:00|102.77|101.47|102.77|101.47|102.8|101.5|102.77|101.47|4
1656326470000|2022-06-27 10:41:10|102.8|101.5|102.79|101.49|102.8|101.5|102.79|101.49|4
1656326480000|2022-06-27 10:41:20|102.78|101.48|102.79|101.49|102.79|101.49|102.77|101.47|3
1656326490000|2022-06-27 10:41:30|102.77|101.47|102.79|101.49|102.79|101.49|102.77|101.47|2
1656326500000|2022-06-27 10:41:40|102.78|101.48|102.75|101.45|102.78|101.48|102.75|101.45|5
1656326510000|2022-06-27 10:41:50|102.76|101.46|102.7|101.4|102.76|101.46|102.7|101.4|7
1656326520000|2022-06-27 10:42:00|102.73|101.43|102.75|101.45|102.76|101.46|102.73|101.43|9
1656326530000|2022-06-27 10:42:10|102.78|101.48|102.76|101.46|102.78|101.48|102.76|101.46|2
1656326540000|2022-06-27 10:42:20|102.78|101.48|102.78|101.48|102.78|101.48|102.78|101.48|1
1656326550000|2022-06-27 10:42:30|102.76|101.46|102.76|101.46|102.76|101.46|102.75|101.45|3
1656326560000|2022-06-27 10:42:40|102.75|101.45|102.79|101.49|102.79|101.49|102.75|101.45|4
1656326570000|2022-06-27 10:42:50|102.83|101.53|102.8|101.5|102.84|101.54|102.78|101.48|6
1656326580000|2022-06-27 10:43:00|102.78|101.48|102.8|101.5|102.84|101.54|102.78|101.48|3
1656326600000|2022-06-27 10:43:20|102.84|101.54|102.85|101.55|102.86|101.56|102.84|101.54|5
1656326630000|2022-06-27 10:43:50|102.84|101.54|102.84|101.54|102.84|101.54|102.84|101.54|1
1656326640000|2022-06-27 10:44:00|102.85|101.55|102.8|101.5|102.85|101.55|102.8|101.5|3
1656326650000|2022-06-27 10:44:10|102.79|101.49|102.79|101.49|102.79|101.49|102.79|101.49|1
1656326670000|2022-06-27 10:44:30|102.76|101.46|102.76|101.46|102.76|101.46|102.76|101.46|1
1656326700000|2022-06-27 10:45:00|102.77|101.47|102.85|101.55|102.85|101.55|102.77|101.47|4
1656326710000|2022-06-27 10:45:10|102.84|101.54|102.77|101.47|102.84|101.54|102.77|101.47|4
1656326720000|2022-06-27 10:45:20|102.76|101.46|102.77|101.47|102.77|101.47|102.76|101.46|2
1656326730000|2022-06-27 10:45:30|102.76|101.46|102.74|101.44|102.76|101.46|102.72|101.42|7
1656326740000|2022-06-27 10:45:40|102.75|101.45|102.75|101.45|102.75|101.45|102.75|101.45|1
1656326750000|2022-06-27 10:45:50|102.76|101.46|102.74|101.44|102.76|101.46|102.74|101.44|3
1656326760000|2022-06-27 10:46:00|102.73|101.43|102.74|101.44|102.75|101.45|102.73|101.43|5
1656326780000|2022-06-27 10:46:20|102.75|101.45|102.74|101.44|102.75|101.45|102.74|101.44|2
1656326790000|2022-06-27 10:46:30|102.73|101.43|102.74|101.44|102.74|101.44|102.73|101.43|4
1656326820000|2022-06-27 10:47:00|102.75|101.45|102.74|101.44|102.75|101.45|102.74|101.44|2
1656326830000|2022-06-27 10:47:10|102.75|101.45|102.83|101.53|102.83|101.53|102.75|101.45|3
1656326840000|2022-06-27 10:47:20|102.84|101.54|102.89|101.59|102.92|101.62|102.84|101.54|7
1656326850000|2022-06-27 10:47:30|102.88|101.58|102.85|101.55|102.88|101.58|102.85|101.55|3
1656326870000|2022-06-27 10:47:50|102.81|101.51|102.78|101.48|102.81|101.51|102.78|101.48|3
1656326890000|2022-06-27 10:48:10|102.79|101.49|102.82|101.52|102.82|101.52|102.79|101.49|2
1656326920000|2022-06-27 10:48:40|102.84|101.54|102.78|101.48|102.84|101.54|102.78|101.48|3
1656326930000|2022-06-27 10:48:50|102.77|101.47|102.74|101.44|102.77|101.47|102.74|101.44|4
1656326940000|2022-06-27 10:49:00|102.73|101.43|102.72|101.42|102.73|101.43|102.72|101.42|2
1656326950000|2022-06-27 10:49:10|102.73|101.43|102.74|101.44|102.74|101.44|102.73|101.43|2
1656326960000|2022-06-27 10:49:20|102.73|101.43|102.74|101.44|102.74|101.44|102.71|101.41|5
1656326970000|2022-06-27 10:49:30|102.73|101.43|102.73|101.43|102.73|101.43|102.73|101.43|1
1656326980000|2022-06-27 10:49:40|102.75|101.45|102.74|101.44|102.75|101.45|102.74|101.44|2
1656327000000|2022-06-27 10:50:00|102.75|101.45|102.74|101.44|102.75|101.45|102.74|101.44|4
1656327010000|2022-06-27 10:50:10|102.75|101.45|102.74|101.44|102.75|101.45|102.74|101.44|2
1656327030000|2022-06-27 10:50:30|102.75|101.45|102.72|101.42|102.75|101.45|102.72|101.42|4
1656327040000|2022-06-27 10:50:40|102.75|101.45|102.74|101.44|102.75|101.45|102.74|101.44|2
1656327050000|2022-06-27 10:50:50|102.73|101.43|102.72|101.42|102.73|101.43|102.72|101.42|2
1656327060000|2022-06-27 10:51:00|102.73|101.43|102.74|101.44|102.74|101.44|102.73|101.43|2
1656327070000|2022-06-27 10:51:10|102.73|101.43|102.73|101.43|102.73|101.43|102.72|101.42|3
1656327100000|2022-06-27 10:51:40|102.74|101.44|102.75|101.45|102.75|101.45|102.74|101.44|2
1656327170000|2022-06-27 10:52:50|102.8|101.5|102.77|101.47|102.84|101.54|102.77|101.47|5
1656327180000|2022-06-27 10:53:00|102.81|101.51|102.79|101.49|102.81|101.51|102.79|101.49|3
1656327200000|2022-06-27 10:53:20|102.77|101.47|102.8|101.5|102.84|101.54|102.77|101.47|6
1656327210000|2022-06-27 10:53:30|102.79|101.49|102.77|101.47|102.81|101.51|102.77|101.47|4
1656327220000|2022-06-27 10:53:40|102.79|101.49|102.79|101.49|102.79|101.49|102.79|101.49|1
1656327240000|2022-06-27 10:54:00|102.8|101.5|102.79|101.49|102.8|101.5|102.77|101.47|4
1656327250000|2022-06-27 10:54:10|102.8|101.5|102.8|101.5|102.8|101.5|102.79|101.49|3
1656327260000|2022-06-27 10:54:20|102.77|101.47|102.83|101.53|102.84|101.54|102.77|101.47|6
1656327270000|2022-06-27 10:54:30|102.82|101.52|102.8|101.5|102.82|101.52|102.78|101.48|7
1656327280000|2022-06-27 10:54:40|102.79|101.49|102.79|101.49|102.79|101.49|102.79|101.49|1
1656327290000|2022-06-27 10:54:50|102.78|101.48|102.79|101.49|102.79|101.49|102.78|101.48|2
1656327300000|2022-06-27 10:55:00|102.8|101.5|102.79|101.49|102.8|101.5|102.78|101.48|3
1656327330000|2022-06-27 10:55:30|102.81|101.51|102.81|101.51|102.83|101.53|102.79|101.49|9
1656327340000|2022-06-27 10:55:40|102.8|101.5|102.87|101.57|102.89|101.59|102.8|101.5|4
1656327360000|2022-06-27 10:56:00|102.88|101.58|102.88|101.58|102.9|101.6|102.88|101.58|3
1656327380000|2022-06-27 10:56:20|102.86|101.56|102.84|101.54|102.86|101.56|102.8|101.5|8
1656327390000|2022-06-27 10:56:30|102.82|101.52|102.8|101.5|102.82|101.52|102.8|101.5|3
1656327410000|2022-06-27 10:56:50|102.81|101.51|102.81|101.51|102.81|101.51|102.81|101.51|1
1656327420000|2022-06-27 10:57:00|102.82|101.52|102.79|101.49|102.86|101.56|102.79|101.49|7
1656327450000|2022-06-27 10:57:30|102.8|101.5|102.8|101.5|102.8|101.5|102.79|101.49|3
1656327460000|2022-06-27 10:57:40|102.79|101.49|102.79|101.49|102.79|101.49|102.79|101.49|1
1656327480000|2022-06-27 10:58:00|102.78|101.48|102.8|101.5|102.8|101.5|102.78|101.48|2
1656327490000|2022-06-27 10:58:10|102.78|101.48|102.82|101.52|102.82|101.52|102.78|101.48|3
1656327500000|2022-06-27 10:58:20|102.83|101.53|102.87|101.57|102.88|101.58|102.83|101.53|3
1656327520000|2022-06-27 10:58:40|102.89|101.59|102.84|101.54|102.89|101.59|102.84|101.54|8
1656327530000|2022-06-27 10:58:50|102.8|101.5|102.79|101.49|102.82|101.52|102.77|101.47|5
1656327540000|2022-06-27 10:59:00|102.8|101.5|102.84|101.54|102.84|101.54|102.78|101.48|5
1656327550000|2022-06-27 10:59:10|102.85|101.55|102.85|101.55|102.85|101.55|102.85|101.55|1
1656327560000|2022-06-27 10:59:20|102.84|101.54|102.86|101.56|102.87|101.57|102.84|101.54|3
1656327570000|2022-06-27 10:59:30|102.85|101.55|102.87|101.57|102.88|101.58|102.79|101.49|13
1656327600000|2022-06-27 11:00:00|102.86|101.56|102.85|101.55|102.86|101.56|102.85|101.55|2
1656327610000|2022-06-27 11:00:10|102.86|101.56|102.85|101.55|102.86|101.56|102.85|101.55|4
1656327620000|2022-06-27 11:00:20|102.86|101.56|102.87|101.57|102.89|101.59|102.86|101.56|5
1656327650000|2022-06-27 11:00:50|102.86|101.56|102.86|101.56|102.86|101.56|102.86|101.56|1
1656327660000|2022-06-27 11:01:00|102.85|101.55|102.85|101.55|102.85|101.55|102.85|101.55|1
1656327670000|2022-06-27 11:01:10|102.83|101.53|102.83|101.53|102.83|101.53|102.83|101.53|1
1656327680000|2022-06-27 11:01:20|102.78|101.48|102.84|101.54|102.85|101.55|102.78|101.48|7
1656327690000|2022-06-27 11:01:30|102.83|101.53|102.79|101.49|102.83|101.53|102.78|101.48|5
1656327700000|2022-06-27 11:01:40|102.8|101.5|102.78|101.48|102.8|101.5|102.78|101.48|3
1656327720000|2022-06-27 11:02:00|102.8|101.5|102.78|101.48|102.81|101.51|102.78|101.48|5
1656327730000|2022-06-27 11:02:10|102.77|101.47|102.77|101.47|102.77|101.47|102.77|101.47|1
1656327740000|2022-06-27 11:02:20|102.78|101.48|102.77|101.47|102.78|101.48|102.77|101.47|2
1656327750000|2022-06-27 11:02:30|102.78|101.48|102.77|101.47|102.78|101.48|102.77|101.47|2
1656327760000|2022-06-27 11:02:40|102.79|101.49|102.78|101.48|102.79|101.49|102.78|101.48|2
1656327780000|2022-06-27 11:03:00|102.77|101.47|102.79|101.49|102.8|101.5|102.77|101.47|4
1656327790000|2022-06-27 11:03:10|102.77|101.47|102.77|101.47|102.77|101.47|102.77|101.47|1
1656327820000|2022-06-27 11:03:40|102.8|101.5|102.59|101.29|102.8|101.5|102.59|101.29|11
1656327840000|2022-06-27 11:04:00|102.58|101.28|102.57|101.27|102.58|101.28|102.57|101.27|2
1656327850000|2022-06-27 11:04:10|102.55|101.25|102.55|101.25|102.55|101.25|102.55|101.25|1
1656327860000|2022-06-27 11:04:20|102.54|101.24|102.54|101.24|102.54|101.24|102.54|101.24|1
1656327880000|2022-06-27 11:04:40|102.53|101.23|102.47|101.17|102.53|101.23|102.46|101.16|6
1656327890000|2022-06-27 11:04:50|102.49|101.19|102.47|101.17|102.49|101.19|102.47|101.17|3
1656327900000|2022-06-27 11:05:00|102.48|101.18|102.47|101.17|102.48|101.18|102.47|101.17|2
1656327920000|2022-06-27 11:05:20|102.46|101.16|102.38|101.08|102.46|101.16|102.37|101.07|12
1656327930000|2022-06-27 11:05:30|102.37|101.07|102.33|101.03|102.38|101.08|102.33|101.03|9
1656327950000|2022-06-27 11:05:50|102.32|101.02|102.33|101.03|102.34|101.04|102.3|101|5
1656327960000|2022-06-27 11:06:00|102.34|101.04|102.34|101.04|102.34|101.04|102.34|101.04|1
1656327970000|2022-06-27 11:06:10|102.33|101.03|102.33|101.03|102.33|101.03|102.33|101.03|1
1656327980000|2022-06-27 11:06:20|102.34|101.04|102.34|101.04|102.34|101.04|102.34|101.04|1
1656327990000|2022-06-27 11:06:30|102.33|101.03|102.33|101.03|102.33|101.03|102.33|101.03|1
1656328010000|2022-06-27 11:06:50|102.32|101.02|102.32|101.02|102.32|101.02|102.32|101.02|1
1656328030000|2022-06-27 11:07:10|102.31|101.01|102.3|101|102.32|101.02|102.29|100.99|7
1656328040000|2022-06-27 11:07:20|102.29|100.99|102.32|101.02|102.32|101.02|102.29|100.99|3
1656328050000|2022-06-27 11:07:30|102.3|101|102.29|100.99|102.3|101|102.29|100.99|2
1656328060000|2022-06-27 11:07:40|102.27|100.97|102.27|100.97|102.31|101.01|102.27|100.97|6
1656328080000|2022-06-27 11:08:00|102.28|100.98|102.28|100.98|102.28|100.98|102.28|100.98|1
1656328090000|2022-06-27 11:08:10|102.27|100.97|102.34|101.04|102.34|101.04|102.27|100.97|6
1656328130000|2022-06-27 11:08:50|102.35|101.05|102.35|101.05|102.35|101.05|102.34|101.04|3
1656328150000|2022-06-27 11:09:10|102.37|101.07|102.42|101.12|102.42|101.12|102.37|101.07|6
1656328160000|2022-06-27 11:09:20|102.43|101.13|102.42|101.12|102.43|101.13|102.42|101.12|2
1656328170000|2022-06-27 11:09:30|102.44|101.14|102.44|101.14|102.44|101.14|102.44|101.14|1
1656328180000|2022-06-27 11:09:40|102.45|101.15|102.45|101.15|102.45|101.15|102.45|101.15|1
1656328240000|2022-06-27 11:10:40|102.46|101.16|102.46|101.16|102.46|101.16|102.46|101.16|1
1656328260000|2022-06-27 11:11:00|102.51|101.21|102.51|101.21|102.54|101.24|102.5|101.2|11
1656328270000|2022-06-27 11:11:10|102.5|101.2|102.5|101.2|102.5|101.2|102.5|101.2|1
1656328280000|2022-06-27 11:11:20|102.49|101.19|102.49|101.19|102.49|101.19|102.49|101.19|1
1656328290000|2022-06-27 11:11:30|102.48|101.18|102.46|101.16|102.48|101.18|102.46|101.16|3
1656328310000|2022-06-27 11:11:50|102.47|101.17|102.44|101.14|102.48|101.18|102.44|101.14|5
1656328320000|2022-06-27 11:12:00|102.43|101.13|102.43|101.13|102.43|101.13|102.43|101.13|1
1656328330000|2022-06-27 11:12:10|102.44|101.14|102.44|101.14|102.44|101.14|102.44|101.14|1
1656328360000|2022-06-27 11:12:40|102.43|101.13|102.43|101.13|102.43|101.13|102.43|101.13|1
1656328390000|2022-06-27 11:13:10|102.44|101.14|102.46|101.16|102.47|101.17|102.44|101.14|5
1656328420000|2022-06-27 11:13:40|102.51|101.21|102.47|101.17|102.51|101.21|102.47|101.17|7
1656328440000|2022-06-27 11:14:00|102.48|101.18|102.47|101.17|102.48|101.18|102.47|101.17|2
1656328450000|2022-06-27 11:14:10|102.46|101.16|102.46|101.16|102.46|101.16|102.46|101.16|1
1656328520000|2022-06-27 11:15:20|102.48|101.18|102.47|101.17|102.48|101.18|102.47|101.17|2
1656328530000|2022-06-27 11:15:30|102.48|101.18|102.51|101.21|102.53|101.23|102.47|101.17|7
1656328540000|2022-06-27 11:15:40|102.53|101.23|102.54|101.24|102.54|101.24|102.53|101.23|2
1656328550000|2022-06-27 11:15:50|102.55|101.25|102.55|101.25|102.55|101.25|102.55|101.25|1
1656328560000|2022-06-27 11:16:00|102.53|101.23|102.53|101.23|102.54|101.24|102.53|101.23|3
1656328580000|2022-06-27 11:16:20|102.54|101.24|102.54|101.24|102.54|101.24|102.54|101.24|1
1656328640000|2022-06-27 11:17:20|102.56|101.26|102.56|101.26|102.56|101.26|102.56|101.26|1
1656328650000|2022-06-27 11:17:30|102.55|101.25|102.56|101.26|102.56|101.26|102.55|101.25|2
1656328670000|2022-06-27 11:17:50|102.55|101.25|102.5|101.2|102.55|101.25|102.5|101.2|3
1656328680000|2022-06-27 11:18:00|102.49|101.19|102.49|101.19|102.5|101.2|102.49|101.19|3
1656328690000|2022-06-27 11:18:10|102.48|101.18|102.47|101.17|102.48|101.18|102.47|101.17|2
1656328700000|2022-06-27 11:18:20|102.49|101.19|102.51|101.21|102.53|101.23|102.48|101.18|6
1656328710000|2022-06-27 11:18:30|102.52|101.22|102.51|101.21|102.52|101.22|102.51|101.21|2
1656328720000|2022-06-27 11:18:40|102.49|101.19|102.48|101.18|102.49|101.19|102.48|101.18|2
1656328730000|2022-06-27 11:18:50|102.49|101.19|102.47|101.17|102.5|101.2|102.46|101.16|8
1656328750000|2022-06-27 11:19:10|102.48|101.18|102.5|101.2|102.51|101.21|102.48|101.18|5
1656328780000|2022-06-27 11:19:40|102.49|101.19|102.53|101.23|102.53|101.23|102.47|101.17|7
1656328790000|2022-06-27 11:19:50|102.57|101.27|102.55|101.25|102.57|101.27|102.55|101.25|3
1656328800000|2022-06-27 11:20:00|102.56|101.26|102.47|101.17|102.56|101.26|102.47|101.17|6
1656328810000|2022-06-27 11:20:10|102.48|101.18|102.48|101.18|102.49|101.19|102.48|101.18|3
1656328820000|2022-06-27 11:20:20|102.47|101.17|102.37|101.07|102.48|101.18|102.37|101.07|8
1656328830000|2022-06-27 11:20:30|102.36|101.06|102.36|101.06|102.37|101.07|102.36|101.06|5
1656328840000|2022-06-27 11:20:40|102.38|101.08|102.37|101.07|102.39|101.09|102.37|101.07|3
1656328860000|2022-06-27 11:21:00|102.36|101.06|102.36|101.06|102.39|101.09|102.36|101.06|4
1656328880000|2022-06-27 11:21:20|102.38|101.08|102.27|100.97|102.38|101.08|102.27|100.97|4
1656328890000|2022-06-27 11:21:30|102.28|100.98|102.28|100.98|102.28|100.98|102.28|100.98|1
1656328900000|2022-06-27 11:21:40|102.26|100.96|102.2|100.9|102.3|101|102.2|100.9|8
1656328910000|2022-06-27 11:21:50|102.19|100.89|102.23|100.93|102.24|100.94|102.18|100.88|5
1656328920000|2022-06-27 11:22:00|102.22|100.92|102.17|100.87|102.22|100.92|102.13|100.83|15
1656328930000|2022-06-27 11:22:10|102.18|100.88|102.14|100.84|102.18|100.88|102.13|100.83|7
1656328940000|2022-06-27 11:22:20|102.13|100.83|102.17|100.87|102.17|100.87|102.12|100.82|5
1656328950000|2022-06-27 11:22:30|102.18|100.88|102.16|100.86|102.18|100.88|102.16|100.86|3
1656328960000|2022-06-27 11:22:40|102.17|100.87|102.24|100.94|102.24|100.94|102.17|100.87|9
1656328970000|2022-06-27 11:22:50|102.23|100.93|102.23|100.93|102.23|100.93|102.23|100.93|1
1656328980000|2022-06-27 11:23:00|102.24|100.94|102.27|100.97|102.3|101|102.23|100.93|9
1656328990000|2022-06-27 11:23:10|102.26|100.96|102.24|100.94|102.26|100.96|102.24|100.94|2
1656329000000|2022-06-27 11:23:20|102.2|100.9|102.17|100.87|102.2|100.9|102.17|100.87|3
1656329010000|2022-06-27 11:23:30|102.18|100.88|102.2|100.9|102.21|100.91|102.17|100.87|5
1656329020000|2022-06-27 11:23:40|102.21|100.91|102.21|100.91|102.21|100.91|102.2|100.9|3
1656329040000|2022-06-27 11:24:00|102.22|100.92|102.21|100.91|102.22|100.92|102.19|100.89|5
1656329050000|2022-06-27 11:24:10|102.2|100.9|102.21|100.91|102.21|100.91|102.2|100.9|2
1656329090000|2022-06-27 11:24:50|102.22|100.92|102.22|100.92|102.22|100.92|102.21|100.91|3
1656329100000|2022-06-27 11:25:00|102.23|100.93|102.22|100.92|102.23|100.93|102.22|100.92|2
1656329110000|2022-06-27 11:25:10|102.21|100.91|102.15|100.85|102.21|100.91|102.15|100.85|5
1656329120000|2022-06-27 11:25:20|102.16|100.86|102.14|100.84|102.16|100.86|102.14|100.84|3
1656329140000|2022-06-27 11:25:40|102.15|100.85|102.15|100.85|102.16|100.86|102.14|100.84|5
1656329150000|2022-06-27 11:25:50|102.14|100.84|102.07|100.77|102.14|100.84|102.07|100.77|2
1656329160000|2022-06-27 11:26:00|102.06|100.76|102.01|100.71|102.06|100.76|102.01|100.71|12
1656329170000|2022-06-27 11:26:10|102.02|100.72|102.08|100.78|102.1|100.8|102.02|100.72|6
1656329180000|2022-06-27 11:26:20|102.07|100.77|102.12|100.82|102.12|100.82|102.07|100.77|4
1656329190000|2022-06-27 11:26:30|102.13|100.83|102.13|100.83|102.13|100.83|102.13|100.83|1
1656329210000|2022-06-27 11:26:50|102.18|100.88|102.22|100.92|102.28|100.98|102.18|100.88|11
1656329220000|2022-06-27 11:27:00|102.21|100.91|102.21|100.91|102.21|100.91|102.2|100.9|3
1656329230000|2022-06-27 11:27:10|102.2|100.9|102.16|100.86|102.2|100.9|102.16|100.86|7
1656329240000|2022-06-27 11:27:20|102.15|100.85|102.15|100.85|102.15|100.85|102.14|100.84|3
1656329250000|2022-06-27 11:27:30|102.14|100.84|102.13|100.83|102.15|100.85|102.13|100.83|8
1656329260000|2022-06-27 11:27:40|102.14|100.84|102.14|100.84|102.14|100.84|102.13|100.83|3
1656329270000|2022-06-27 11:27:50|102.13|100.83|102.02|100.72|102.13|100.83|102.01|100.71|9
1656329280000|2022-06-27 11:28:00|102.03|100.73|102.07|100.77|102.07|100.77|102.03|100.73|4
1656329290000|2022-06-27 11:28:10|102.11|100.81|102.12|100.82|102.13|100.83|102.11|100.81|3
1656329300000|2022-06-27 11:28:20|102.14|100.84|102.14|100.84|102.15|100.85|102.14|100.84|3
1656329310000|2022-06-27 11:28:30|102.15|100.85|102.14|100.84|102.15|100.85|102.14|100.84|2
1656329330000|2022-06-27 11:28:50|102.15|100.85|102.15|100.85|102.15|100.85|102.15|100.85|1
1656329340000|2022-06-27 11:29:00|102.16|100.86|102.16|100.86|102.17|100.87|102.16|100.86|3
1656329350000|2022-06-27 11:29:10|102.15|100.85|102.08|100.78|102.15|100.85|102.08|100.78|5
1656329360000|2022-06-27 11:29:20|102.07|100.77|102.12|100.82|102.12|100.82|102.07|100.77|5
1656329370000|2022-06-27 11:29:30|102.14|100.84|102.12|100.82|102.14|100.84|102.1|100.8|5
1656329380000|2022-06-27 11:29:40|102.08|100.78|102.12|100.82|102.12|100.82|102.07|100.77|4
1656329390000|2022-06-27 11:29:50|102.13|100.83|102.13|100.83|102.14|100.84|102.13|100.83|3
1656329400000|2022-06-27 11:30:00|102.14|100.84|102.14|100.84|102.14|100.84|102.14|100.84|1
1656329410000|2022-06-27 11:30:10|102.16|100.86|102.19|100.89|102.2|100.9|102.16|100.86|7
1656329420000|2022-06-27 11:30:20|102.2|100.9|102.21|100.91|102.22|100.92|102.2|100.9|6
1656329470000|2022-06-27 11:31:10|102.25|100.95|102.24|100.94|102.25|100.95|102.24|100.94|4
1656329480000|2022-06-27 11:31:20|102.23|100.93|102.25|100.95|102.25|100.95|102.23|100.93|2
1656329510000|2022-06-27 11:31:50|102.24|100.94|102.24|100.94|102.24|100.94|102.23|100.93|3
1656329530000|2022-06-27 11:32:10|102.22|100.92|102.14|100.84|102.22|100.92|102.14|100.84|9
1656329540000|2022-06-27 11:32:20|102.13|100.83|102.13|100.83|102.13|100.83|102.13|100.83|1
1656329560000|2022-06-27 11:32:40|102.14|100.84|101.99|100.69|102.14|100.84|101.99|100.69|11
1656329570000|2022-06-27 11:32:50|102.01|100.71|101.95|100.65|102.01|100.71|101.92|100.62|15
1656329580000|2022-06-27 11:33:00|101.94|100.64|101.93|100.63|101.94|100.64|101.93|100.63|4
1656329590000|2022-06-27 11:33:10|101.94|100.64|101.94|100.64|101.94|100.64|101.94|100.64|1
1656329600000|2022-06-27 11:33:20|101.93|100.63|101.93|100.63|101.93|100.63|101.93|100.63|1
1656329610000|2022-06-27 11:33:30|101.94|100.64|101.94|100.64|101.94|100.64|101.93|100.63|3
1656329620000|2022-06-27 11:33:40|101.93|100.63|101.94|100.64|101.94|100.64|101.93|100.63|2
1656329650000|2022-06-27 11:34:10|101.95|100.65|102.01|100.71|102.02|100.72|101.95|100.65|5
1656329660000|2022-06-27 11:34:20|101.99|100.69|102.01|100.71|102.01|100.71|101.99|100.69|3
1656329690000|2022-06-27 11:34:50|102.02|100.72|102.02|100.72|102.02|100.72|102.02|100.72|1
1656329700000|2022-06-27 11:35:00|102.03|100.73|102.03|100.73|102.03|100.73|102.02|100.72|3
1656329730000|2022-06-27 11:35:30|102.02|100.72|102.03|100.73|102.03|100.73|102.02|100.72|2
1656329740000|2022-06-27 11:35:40|102.04|100.74|102.03|100.73|102.04|100.74|102.03|100.73|2
1656329760000|2022-06-27 11:36:00|102.02|100.72|102.08|100.78|102.11|100.81|102.02|100.72|11
1656329770000|2022-06-27 11:36:10|102.07|100.77|102.08|100.78|102.08|100.78|102.05|100.75|9
1656329780000|2022-06-27 11:36:20|102.09|100.79|102.1|100.8|102.1|100.8|102.08|100.78|5
1656329790000|2022-06-27 11:36:30|102.09|100.79|102.1|100.8|102.11|100.81|102.09|100.79|4
1656329800000|2022-06-27 11:36:40|102.11|100.81|102.11|100.81|102.12|100.82|102.11|100.81|3
1656329810000|2022-06-27 11:36:50|102.13|100.83|102.12|100.82|102.13|100.83|102.1|100.8|5
1656329820000|2022-06-27 11:37:00|102.11|100.81|102.12|100.82|102.12|100.82|102.11|100.81|2
1656329850000|2022-06-27 11:37:30|102.13|100.83|102.13|100.83|102.13|100.83|102.13|100.83|1
1656329860000|2022-06-27 11:37:40|102.12|100.82|102.05|100.75|102.12|100.82|102.05|100.75|6
1656329870000|2022-06-27 11:37:50|102.04|100.74|102.1|100.8|102.1|100.8|102.04|100.74|4
1656329880000|2022-06-27 11:38:00|102.11|100.81|102.11|100.81|102.11|100.81|102.1|100.8|3
1656329890000|2022-06-27 11:38:10|102.1|100.8|102.04|100.74|102.1|100.8|102.03|100.73|8
1656329900000|2022-06-27 11:38:20|102.03|100.73|101.95|100.65|102.03|100.73|101.95|100.65|8
1656329910000|2022-06-27 11:38:30|101.96|100.66|102.04|100.74|102.04|100.74|101.95|100.65|9
1656329920000|2022-06-27 11:38:40|102.05|100.75|102.05|100.75|102.06|100.76|102.05|100.75|3
1656329980000|2022-06-27 11:39:40|102.06|100.76|102.06|100.76|102.06|100.76|102.06|100.76|1
1656330000000|2022-06-27 11:40:00|102.05|100.75|102.04|100.74|102.05|100.75|102.04|100.74|2
1656330050000|2022-06-27 11:40:50|102.05|100.75|102.05|100.75|102.05|100.75|102.04|100.74|3
1656330060000|2022-06-27 11:41:00|102.04|100.74|102.04|100.74|102.04|100.74|102.04|100.74|1
1656330070000|2022-06-27 11:41:10|102.03|100.73|101.95|100.65|102.03|100.73|101.95|100.65|5
1656330090000|2022-06-27 11:41:30|101.96|100.66|101.96|100.66|101.96|100.66|101.96|100.66|1
1656330100000|2022-06-27 11:41:40|101.95|100.65|101.94|100.64|101.95|100.65|101.94|100.64|2
1656330120000|2022-06-27 11:42:00|101.95|100.65|101.95|100.65|101.95|100.65|101.94|100.64|3
1656330140000|2022-06-27 11:42:20|101.94|100.64|101.94|100.64|101.94|100.64|101.94|100.64|1
1656330150000|2022-06-27 11:42:30|101.93|100.63|101.93|100.63|101.93|100.63|101.93|100.63|1
1656330170000|2022-06-27 11:42:50|101.87|100.57|101.75|100.45|101.87|100.57|101.75|100.45|5
1656330180000|2022-06-27 11:43:00|101.76|100.46|101.75|100.45|101.76|100.46|101.75|100.45|6
1656330190000|2022-06-27 11:43:10|101.82|100.52|101.84|100.54|101.84|100.54|101.81|100.51|6
1656330200000|2022-06-27 11:43:20|101.85|100.55|101.94|100.64|101.94|100.64|101.85|100.55|4
1656330210000|2022-06-27 11:43:30|101.98|100.68|101.95|100.65|101.99|100.69|101.95|100.65|8
1656330220000|2022-06-27 11:43:40|101.94|100.64|101.95|100.65|101.95|100.65|101.94|100.64|4
1656330230000|2022-06-27 11:43:50|101.96|100.66|101.95|100.65|101.96|100.66|101.95|100.65|2
1656330240000|2022-06-27 11:44:00|101.96|100.66|101.95|100.65|101.96|100.66|101.95|100.65|2
1656330250000|2022-06-27 11:44:10|101.96|100.66|101.96|100.66|101.96|100.66|101.95|100.65|3
1656330260000|2022-06-27 11:44:20|101.95|100.65|101.96|100.66|101.96|100.66|101.95|100.65|4
1656330270000|2022-06-27 11:44:30|101.97|100.67|102.04|100.74|102.04|100.74|101.96|100.66|7
1656330280000|2022-06-27 11:44:40|102.06|100.76|102.06|100.76|102.06|100.76|102.06|100.76|1
1656330290000|2022-06-27 11:44:50|102.05|100.75|102.02|100.72|102.05|100.75|102.02|100.72|4
1656330300000|2022-06-27 11:45:00|102.01|100.71|102.05|100.75|102.05|100.75|102.01|100.71|3
1656330320000|2022-06-27 11:45:20|102.03|100.73|102.03|100.73|102.05|100.75|101.99|100.69|13
1656330330000|2022-06-27 11:45:30|101.98|100.68|101.97|100.67|101.98|100.68|101.97|100.67|2
1656330340000|2022-06-27 11:45:40|101.95|100.65|101.97|100.67|101.97|100.67|101.95|100.65|3
1656330360000|2022-06-27 11:46:00|102|100.7|102.07|100.77|102.07|100.77|101.97|100.67|10
1656330370000|2022-06-27 11:46:10|102.06|100.76|102.14|100.84|102.14|100.84|102.06|100.76|6
1656330380000|2022-06-27 11:46:20|102.16|100.86|102.28|100.98|102.28|100.98|102.16|100.86|10
1656330390000|2022-06-27 11:46:30|102.3|101|102.28|100.98|102.3|101|102.28|100.98|4
1656330400000|2022-06-27 11:46:40|102.26|100.96|102.26|100.96|102.26|100.96|102.26|100.96|1
1656330410000|2022-06-27 11:46:50|102.25|100.95|102.27|100.97|102.27|100.97|102.25|100.95|4
1656330420000|2022-06-27 11:47:00|102.29|100.99|102.34|101.04|102.34|101.04|102.29|100.99|4
1656330430000|2022-06-27 11:47:10|102.35|101.05|102.32|101.02|102.35|101.05|102.32|101.02|4
1656330440000|2022-06-27 11:47:20|102.31|101.01|102.23|100.93|102.31|101.01|102.23|100.93|9
1656330450000|2022-06-27 11:47:30|102.22|100.92|102.18|100.88|102.22|100.92|102.18|100.88|9
1656330460000|2022-06-27 11:47:40|102.17|100.87|102.21|100.91|102.21|100.91|102.17|100.87|5
1656330470000|2022-06-27 11:47:50|102.2|100.9|102.18|100.88|102.21|100.91|102.17|100.87|10
1656330480000|2022-06-27 11:48:00|102.19|100.89|102.19|100.89|102.19|100.89|102.19|100.89|1
1656330490000|2022-06-27 11:48:10|102.18|100.88|102.13|100.83|102.18|100.88|102.13|100.83|8
1656330500000|2022-06-27 11:48:20|102.12|100.82|102.14|100.84|102.14|100.84|102.12|100.82|3
1656330510000|2022-06-27 11:48:30|102.13|100.83|102.13|100.83|102.13|100.83|102.13|100.83|1
1656330540000|2022-06-27 11:49:00|102.14|100.84|102.07|100.77|102.14|100.84|102.07|100.77|6
1656330550000|2022-06-27 11:49:10|102.08|100.78|102.1|100.8|102.11|100.81|102.08|100.78|5
1656330560000|2022-06-27 11:49:20|102.11|100.81|102.08|100.78|102.11|100.81|102.08|100.78|2
1656330570000|2022-06-27 11:49:30|102.07|100.77|102.06|100.76|102.07|100.77|102.06|100.76|4
1656330580000|2022-06-27 11:49:40|102.08|100.78|102.07|100.77|102.09|100.79|102.07|100.77|4
1656330590000|2022-06-27 11:49:50|102.06|100.76|102.12|100.82|102.13|100.83|102.06|100.76|6
1656330600000|2022-06-27 11:50:00|102.1|100.8|102.08|100.78|102.1|100.8|102.08|100.78|3
1656330620000|2022-06-27 11:50:20|102.09|100.79|102.09|100.79|102.09|100.79|102.09|100.79|1
1656330630000|2022-06-27 11:50:30|102.08|100.78|101.99|100.69|102.08|100.78|101.99|100.69|5
1656330640000|2022-06-27 11:50:40|102|100.7|102.01|100.71|102.01|100.71|101.96|100.66|14
1656330650000|2022-06-27 11:50:50|101.99|100.69|101.98|100.68|101.99|100.69|101.98|100.68|2
1656330660000|2022-06-27 11:51:00|101.97|100.67|101.97|100.67|101.97|100.67|101.96|100.66|3
1656330670000|2022-06-27 11:51:10|101.96|100.66|101.88|100.58|101.97|100.67|101.86|100.56|10
1656330680000|2022-06-27 11:51:20|101.89|100.59|101.88|100.58|101.89|100.59|101.88|100.58|4
1656330690000|2022-06-27 11:51:30|101.87|100.57|101.88|100.58|101.88|100.58|101.87|100.57|2
1656330700000|2022-06-27 11:51:40|101.89|100.59|101.87|100.57|101.89|100.59|101.87|100.57|2
1656330710000|2022-06-27 11:51:50|101.88|100.58|101.87|100.57|101.89|100.59|101.85|100.55|8
1656330720000|2022-06-27 11:52:00|101.88|100.58|101.93|100.63|101.93|100.63|101.88|100.58|4
1656330730000|2022-06-27 11:52:10|101.94|100.64|101.94|100.64|101.94|100.64|101.89|100.59|6
1656330740000|2022-06-27 11:52:20|101.93|100.63|101.94|100.64|101.94|100.64|101.89|100.59|4
1656330760000|2022-06-27 11:52:40|101.91|100.61|101.94|100.64|101.94|100.64|101.91|100.61|2
1656330770000|2022-06-27 11:52:50|101.95|100.65|101.95|100.65|101.95|100.65|101.95|100.65|1
1656330780000|2022-06-27 11:53:00|101.94|100.64|101.87|100.57|101.94|100.64|101.87|100.57|5
1656330790000|2022-06-27 11:53:10|101.86|100.56|101.73|100.43|101.86|100.56|101.71|100.41|13
1656330800000|2022-06-27 11:53:20|101.72|100.42|101.77|100.47|101.78|100.48|101.72|100.42|6
1656330810000|2022-06-27 11:53:30|101.73|100.43|101.67|100.37|101.73|100.43|101.67|100.37|3
1656330820000|2022-06-27 11:53:40|101.65|100.35|101.59|100.29|101.65|100.35|101.59|100.29|3
1656330830000|2022-06-27 11:53:50|101.62|100.32|101.73|100.43|101.73|100.43|101.62|100.32|10
1656330840000|2022-06-27 11:54:00|101.72|100.42|101.74|100.44|101.76|100.46|101.72|100.42|4
1656330850000|2022-06-27 11:54:10|101.73|100.43|101.61|100.31|101.74|100.44|101.59|100.29|11
1656330860000|2022-06-27 11:54:20|101.6|100.3|101.6|100.3|101.6|100.3|101.59|100.29|3
1656330870000|2022-06-27 11:54:30|101.61|100.31|101.6|100.3|101.65|100.35|101.6|100.3|5
1656330880000|2022-06-27 11:54:40|101.59|100.29|101.55|100.25|101.59|100.29|101.51|100.21|12
1656330890000|2022-06-27 11:54:50|101.56|100.26|101.58|100.28|101.58|100.28|101.56|100.26|7
1656330900000|2022-06-27 11:55:00|101.59|100.29|101.57|100.27|101.59|100.29|101.57|100.27|5
1656330910000|2022-06-27 11:55:10|101.58|100.28|101.58|100.28|101.6|100.3|101.57|100.27|9
1656330920000|2022-06-27 11:55:20|101.57|100.27|101.57|100.27|101.57|100.27|101.57|100.27|1
1656330930000|2022-06-27 11:55:30|101.56|100.26|101.39|100.09|101.57|100.27|101.39|100.09|17
1656330940000|2022-06-27 11:55:40|101.4|100.1|101.48|100.18|101.48|100.18|101.4|100.1|7
1656330950000|2022-06-27 11:55:50|101.49|100.19|101.46|100.16|101.49|100.19|101.46|100.16|4
1656330960000|2022-06-27 11:56:00|101.45|100.15|101.45|100.15|101.45|100.15|101.45|100.15|1
1656331000000|2022-06-27 11:56:40|101.4|100.1|101.27|99.97|101.4|100.1|101.25|99.95|11
1656331010000|2022-06-27 11:56:50|101.28|99.98|101.35|100.05|101.36|100.06|101.28|99.98|6
1656331020000|2022-06-27 11:57:00|101.36|100.06|101.37|100.07|101.37|100.07|101.35|100.05|3
1656331030000|2022-06-27 11:57:10|101.36|100.06|101.35|100.05|101.36|100.06|101.35|100.05|2
1656331040000|2022-06-27 11:57:20|101.31|100.01|101.16|99.86|101.31|100.01|101.16|99.86|4
1656331050000|2022-06-27 11:57:30|101.14|99.84|101.19|99.89|101.2|99.9|101.14|99.84|8
1656331060000|2022-06-27 11:57:40|101.21|99.91|101.25|99.95|101.25|99.95|101.21|99.91|3
1656331070000|2022-06-27 11:57:50|101.26|99.96|101.28|99.98|101.28|99.98|101.26|99.96|2
1656331080000|2022-06-27 11:58:00|101.25|99.95|101.18|99.88|101.25|99.95|101.16|99.86|5
1656331090000|2022-06-27 11:58:10|101.15|99.85|101.15|99.85|101.18|99.88|101.15|99.85|6
1656331100000|2022-06-27 11:58:20|101.16|99.86|101.18|99.88|101.18|99.88|101.16|99.86|6
1656331110000|2022-06-27 11:58:30|101.2|99.9|101.25|99.95|101.25|99.95|101.19|99.89|5
1656331120000|2022-06-27 11:58:40|101.24|99.94|101.26|99.96|101.27|99.97|101.24|99.94|4
1656331130000|2022-06-27 11:58:50|101.27|99.97|101.27|99.97|101.27|99.97|101.27|99.97|1
1656331140000|2022-06-27 11:59:00|101.26|99.96|101.18|99.88|101.26|99.96|101.17|99.87|11
1656331150000|2022-06-27 11:59:10|101.17|99.87|101.16|99.86|101.18|99.88|101.13|99.83|8
1656331160000|2022-06-27 11:59:20|101.17|99.87|101.19|99.89|101.19|99.89|101.17|99.87|5
1656331170000|2022-06-27 11:59:30|101.18|99.88|101.19|99.89|101.19|99.89|101.18|99.88|2
1656331180000|2022-06-27 11:59:40|101.18|99.88|101.06|99.76|101.18|99.88|101.06|99.76|10
1656331190000|2022-06-27 11:59:50|101.07|99.77|101.15|99.85|101.15|99.85|101.07|99.77|4
1656331200000|2022-06-27 12:00:00|101.13|99.83|101.15|99.85|101.15|99.85|101.12|99.82|5
1656331210000|2022-06-27 12:00:10|101.17|99.87|101.15|99.85|101.17|99.87|101.15|99.85|3
1656331220000|2022-06-27 12:00:20|101.17|99.87|101.15|99.85|101.17|99.87|101.15|99.85|4
1656331240000|2022-06-27 12:00:40|101.17|99.87|101.15|99.85|101.17|99.87|101.15|99.85|2
1656331250000|2022-06-27 12:00:50|101.12|99.82|101.13|99.83|101.13|99.83|101.1|99.8|6
1656331260000|2022-06-27 12:01:00|101.12|99.82|101.13|99.83|101.13|99.83|101.11|99.81|4
1656331270000|2022-06-27 12:01:10|101.14|99.84|101.17|99.87|101.17|99.87|101.14|99.84|3
1656331280000|2022-06-27 12:01:20|101.18|99.88|101.19|99.89|101.2|99.9|101.18|99.88|6
1656331290000|2022-06-27 12:01:30|101.21|99.91|101.19|99.89|101.21|99.91|101.18|99.88|6
1656331300000|2022-06-27 12:01:40|101.21|99.91|101.27|99.97|101.27|99.97|101.21|99.91|6
1656331310000|2022-06-27 12:01:50|101.28|99.98|101.27|99.97|101.28|99.98|101.27|99.97|2
1656331320000|2022-06-27 12:02:00|101.33|100.03|101.33|100.03|101.33|100.03|101.32|100.02|3
1656331330000|2022-06-27 12:02:10|101.34|100.04|101.37|100.07|101.37|100.07|101.34|100.04|3
1656331340000|2022-06-27 12:02:20|101.38|100.08|101.36|100.06|101.38|100.08|101.36|100.06|5
1656331350000|2022-06-27 12:02:30|101.37|100.07|101.37|100.07|101.37|100.07|101.37|100.07|1
1656331360000|2022-06-27 12:02:40|101.36|100.06|101.29|99.99|101.36|100.06|101.28|99.98|7
1656331370000|2022-06-27 12:02:50|101.28|99.98|101.35|100.05|101.35|100.05|101.28|99.98|4
1656331380000|2022-06-27 12:03:00|101.36|100.06|101.33|100.03|101.36|100.06|101.33|100.03|4
1656331390000|2022-06-27 12:03:10|101.34|100.04|101.33|100.03|101.34|100.04|101.32|100.02|3
1656331400000|2022-06-27 12:03:20|101.34|100.04|101.31|100.01|101.35|100.05|101.31|100.01|5
1656331410000|2022-06-27 12:03:30|101.33|100.03|101.33|100.03|101.33|100.03|101.29|99.99|6
1656331420000|2022-06-27 12:03:40|101.29|99.99|101.33|100.03|101.34|100.04|101.28|99.98|11
1656331430000|2022-06-27 12:03:50|101.34|100.04|101.33|100.03|101.34|100.04|101.33|100.03|2
1656331440000|2022-06-27 12:04:00|101.32|100.02|101.29|99.99|101.32|100.02|101.29|99.99|3
1656331450000|2022-06-27 12:04:10|101.3|100|101.42|100.12|101.42|100.12|101.3|100|7
1656331460000|2022-06-27 12:04:20|101.41|100.11|101.42|100.12|101.42|100.12|101.41|100.11|4
1656331470000|2022-06-27 12:04:30|101.41|100.11|101.42|100.12|101.42|100.12|101.41|100.11|2
1656331480000|2022-06-27 12:04:40|101.41|100.11|101.42|100.12|101.42|100.12|101.41|100.11|4
1656331500000|2022-06-27 12:05:00|101.45|100.15|101.47|100.17|101.47|100.17|101.45|100.15|3
1656331510000|2022-06-27 12:05:10|101.46|100.16|101.46|100.16|101.46|100.16|101.46|100.16|1
1656331520000|2022-06-27 12:05:20|101.45|100.15|101.45|100.15|101.46|100.16|101.45|100.15|3
1656331530000|2022-06-27 12:05:30|101.44|100.14|101.45|100.15|101.45|100.15|101.44|100.14|2
1656331540000|2022-06-27 12:05:40|101.41|100.11|101.35|100.05|101.41|100.11|101.34|100.04|8
1656331550000|2022-06-27 12:05:50|101.34|100.04|101.35|100.05|101.36|100.06|101.34|100.04|3
1656331560000|2022-06-27 12:06:00|101.34|100.04|101.29|99.99|101.34|100.04|101.29|99.99|7
1656331570000|2022-06-27 12:06:10|101.3|100|101.25|99.95|101.3|100|101.25|99.95|4
1656331580000|2022-06-27 12:06:20|101.26|99.96|101.29|99.99|101.3|100|101.26|99.96|4
1656331590000|2022-06-27 12:06:30|101.31|100.01|101.32|100.02|101.36|100.06|101.31|100.01|9
1656331600000|2022-06-27 12:06:40|101.36|100.06|101.42|100.12|101.42|100.12|101.36|100.06|7
1656331610000|2022-06-27 12:06:50|101.41|100.11|101.43|100.13|101.43|100.13|101.41|100.11|5
1656331620000|2022-06-27 12:07:00|101.45|100.15|101.54|100.24|101.55|100.25|101.45|100.15|7
1656331630000|2022-06-27 12:07:10|101.57|100.27|101.56|100.26|101.57|100.27|101.56|100.26|2
1656331640000|2022-06-27 12:07:20|101.57|100.27|101.56|100.26|101.57|100.27|101.56|100.26|2
1656331650000|2022-06-27 12:07:30|101.58|100.28|101.62|100.32|101.62|100.32|101.58|100.28|5
1656331660000|2022-06-27 12:07:40|101.61|100.31|101.62|100.32|101.63|100.33|101.61|100.31|3
1656331670000|2022-06-27 12:07:50|101.63|100.33|101.58|100.28|101.63|100.33|101.58|100.28|5
1656331680000|2022-06-27 12:08:00|101.57|100.27|101.55|100.25|101.57|100.27|101.55|100.25|3
1656331690000|2022-06-27 12:08:10|101.56|100.26|101.58|100.28|101.58|100.28|101.56|100.26|2
1656331700000|2022-06-27 12:08:20|101.59|100.29|101.6|100.3|101.6|100.3|101.59|100.29|2
1656331710000|2022-06-27 12:08:30|101.61|100.31|101.59|100.29|101.61|100.31|101.58|100.28|5
1656331720000|2022-06-27 12:08:40|101.58|100.28|101.58|100.28|101.58|100.28|101.58|100.28|1
1656331740000|2022-06-27 12:09:00|101.6|100.3|101.61|100.31|101.62|100.32|101.6|100.3|4
1656331750000|2022-06-27 12:09:10|101.62|100.32|101.62|100.32|101.62|100.32|101.62|100.32|1
1656331770000|2022-06-27 12:09:30|101.61|100.31|101.61|100.31|101.62|100.32|101.61|100.31|3
1656331800000|2022-06-27 12:10:00|101.58|100.28|101.59|100.29|101.59|100.29|101.58|100.28|2
1656331810000|2022-06-27 12:10:10|101.58|100.28|101.57|100.27|101.58|100.28|101.57|100.27|2
1656331820000|2022-06-27 12:10:20|101.59|100.29|101.59|100.29|101.59|100.29|101.59|100.29|1
1656331830000|2022-06-27 12:10:30|101.58|100.28|101.58|100.28|101.58|100.28|101.58|100.28|1
1656331840000|2022-06-27 12:10:40|101.59|100.29|101.6|100.3|101.6|100.3|101.59|100.29|2
1656331850000|2022-06-27 12:10:50|101.63|100.33|101.57|100.27|101.64|100.34|101.57|100.27|4
1656331860000|2022-06-27 12:11:00|101.58|100.28|101.58|100.28|101.58|100.28|101.58|100.28|1
1656331870000|2022-06-27 12:11:10|101.59|100.29|101.59|100.29|101.59|100.29|101.59|100.29|1
1656331880000|2022-06-27 12:11:20|101.61|100.31|101.61|100.31|101.61|100.31|101.61|100.31|1
1656331890000|2022-06-27 12:11:30|101.6|100.3|101.6|100.3|101.6|100.3|101.6|100.3|1
1656331900000|2022-06-27 12:11:40|101.61|100.31|101.61|100.31|101.61|100.31|101.61|100.31|1
1656331910000|2022-06-27 12:11:50|101.58|100.28|101.46|100.16|101.58|100.28|101.46|100.16|9
1656331920000|2022-06-27 12:12:00|101.45|100.15|101.43|100.13|101.45|100.15|101.43|100.13|7
1656331930000|2022-06-27 12:12:10|101.4|100.1|101.41|100.11|101.41|100.11|101.39|100.09|8
1656331940000|2022-06-27 12:12:20|101.42|100.12|101.43|100.13|101.47|100.17|101.42|100.12|8
1656331950000|2022-06-27 12:12:30|101.42|100.12|101.42|100.12|101.44|100.14|101.42|100.12|4
1656332010000|2022-06-27 12:13:30|101.45|100.15|101.5|100.2|101.5|100.2|101.45|100.15|4
1656332050000|2022-06-27 12:14:10|101.48|100.18|101.49|100.19|101.49|100.19|101.48|100.18|2
1656332080000|2022-06-27 12:14:40|101.5|100.2|101.5|100.2|101.5|100.2|101.5|100.2|1
1656332090000|2022-06-27 12:14:50|101.51|100.21|101.56|100.26|101.57|100.27|101.51|100.21|5
1656332100000|2022-06-27 12:15:00|101.55|100.25|101.56|100.26|101.56|100.26|101.52|100.22|4
1656332110000|2022-06-27 12:15:10|101.58|100.28|101.57|100.27|101.58|100.28|101.57|100.27|4
1656332120000|2022-06-27 12:15:20|101.58|100.28|101.61|100.31|101.61|100.31|101.58|100.28|3
1656332130000|2022-06-27 12:15:30|101.6|100.3|101.61|100.31|101.61|100.31|101.59|100.29|3
1656332140000|2022-06-27 12:15:40|101.59|100.29|101.58|100.28|101.59|100.29|101.57|100.27|4
1656332150000|2022-06-27 12:15:50|101.57|100.27|101.57|100.27|101.57|100.27|101.56|100.26|3
1656332160000|2022-06-27 12:16:00|101.56|100.26|101.56|100.26|101.56|100.26|101.56|100.26|1
1656332170000|2022-06-27 12:16:10|101.55|100.25|101.43|100.13|101.55|100.25|101.43|100.13|7
1656332180000|2022-06-27 12:16:20|101.42|100.12|101.43|100.13|101.46|100.16|101.37|100.07|16
1656332190000|2022-06-27 12:16:30|101.42|100.12|101.41|100.11|101.42|100.12|101.4|100.1|8
1656332200000|2022-06-27 12:16:40|101.42|100.12|101.35|100.05|101.42|100.12|101.35|100.05|8
1656332210000|2022-06-27 12:16:50|101.34|100.04|101.36|100.06|101.36|100.06|101.33|100.03|5
1656332230000|2022-06-27 12:17:10|101.35|100.05|101.36|100.06|101.36|100.06|101.35|100.05|4
1656332240000|2022-06-27 12:17:20|101.35|100.05|101.35|100.05|101.35|100.05|101.35|100.05|1
1656332290000|2022-06-27 12:18:10|101.38|100.08|101.38|100.08|101.38|100.08|101.38|100.08|1
1656332300000|2022-06-27 12:18:20|101.37|100.07|101.37|100.07|101.37|100.07|101.37|100.07|1
1656332310000|2022-06-27 12:18:30|101.36|100.06|101.35|100.05|101.36|100.06|101.35|100.05|2
1656332320000|2022-06-27 12:18:40|101.37|100.07|101.34|100.04|101.37|100.07|101.34|100.04|4
1656332330000|2022-06-27 12:18:50|101.36|100.06|101.36|100.06|101.36|100.06|101.36|100.06|1
1656332340000|2022-06-27 12:19:00|101.35|100.05|101.36|100.06|101.36|100.06|101.35|100.05|2
1656332350000|2022-06-27 12:19:10|101.35|100.05|101.35|100.05|101.35|100.05|101.35|100.05|1
1656332370000|2022-06-27 12:19:30|101.34|100.04|101.39|100.09|101.39|100.09|101.34|100.04|4
1656332380000|2022-06-27 12:19:40|101.42|100.12|101.42|100.12|101.43|100.13|101.42|100.12|3
1656332390000|2022-06-27 12:19:50|101.44|100.14|101.41|100.11|101.44|100.14|101.41|100.11|4
1656332400000|2022-06-27 12:20:00|101.42|100.12|101.44|100.14|101.44|100.14|101.42|100.12|3
1656332410000|2022-06-27 12:20:10|101.43|100.13|101.43|100.13|101.44|100.14|101.43|100.13|3
1656332420000|2022-06-27 12:20:20|101.42|100.12|101.41|100.11|101.43|100.13|101.41|100.11|5
1656332430000|2022-06-27 12:20:30|101.39|100.09|101.28|99.98|101.39|100.09|101.28|99.98|10
1656332440000|2022-06-27 12:20:40|101.27|99.97|101.25|99.95|101.32|100.02|101.25|99.95|16
1656332450000|2022-06-27 12:20:50|101.24|99.94|101.21|99.91|101.24|99.94|101.21|99.91|4
1656332460000|2022-06-27 12:21:00|101.22|99.92|101.17|99.87|101.22|99.92|101.17|99.87|4
1656332470000|2022-06-27 12:21:10|101.2|99.9|101.23|99.93|101.23|99.93|101.2|99.9|3
1656332480000|2022-06-27 12:21:20|101.25|99.95|101.25|99.95|101.25|99.95|101.25|99.95|1
1656332490000|2022-06-27 12:21:30|101.24|99.94|101.32|100.02|101.32|100.02|101.24|99.94|5
1656332500000|2022-06-27 12:21:40|101.34|100.04|101.34|100.04|101.34|100.04|101.32|100.02|4
1656332510000|2022-06-27 12:21:50|101.38|100.08|101.38|100.08|101.38|100.08|101.37|100.07|3
1656332530000|2022-06-27 12:22:10|101.37|100.07|101.37|100.07|101.37|100.07|101.37|100.07|1
1656332560000|2022-06-27 12:22:40|101.43|100.13|101.43|100.13|101.43|100.13|101.43|100.13|1
1656332570000|2022-06-27 12:22:50|101.42|100.12|101.45|100.15|101.45|100.15|101.42|100.12|3
1656332590000|2022-06-27 12:23:10|101.46|100.16|101.45|100.15|101.46|100.16|101.45|100.15|6
1656332640000|2022-06-27 12:24:00|101.44|100.14|101.38|100.08|101.44|100.14|101.38|100.08|4
1656332650000|2022-06-27 12:24:10|101.37|100.07|101.35|100.05|101.37|100.07|101.35|100.05|3
1656332690000|2022-06-27 12:24:50|101.34|100.04|101.33|100.03|101.34|100.04|101.33|100.03|2
1656332700000|2022-06-27 12:25:00|101.34|100.04|101.34|100.04|101.34|100.04|101.34|100.04|1
1656332710000|2022-06-27 12:25:10|101.33|100.03|101.34|100.04|101.34|100.04|101.33|100.03|4
1656332720000|2022-06-27 12:25:20|101.31|100.01|101.31|100.01|101.31|100.01|101.31|100.01|1
1656332730000|2022-06-27 12:25:30|101.29|99.99|101.22|99.92|101.29|99.99|101.19|99.89|10
1656332740000|2022-06-27 12:25:40|101.21|99.91|101.21|99.91|101.21|99.91|101.21|99.91|1
1656332750000|2022-06-27 12:25:50|101.23|99.93|101.23|99.93|101.24|99.94|101.22|99.92|5
1656332760000|2022-06-27 12:26:00|101.24|99.94|101.23|99.93|101.24|99.94|101.23|99.93|4
1656332770000|2022-06-27 12:26:10|101.24|99.94|101.23|99.93|101.24|99.94|101.23|99.93|4
1656332780000|2022-06-27 12:26:20|101.24|99.94|101.24|99.94|101.24|99.94|101.24|99.94|1
1656332790000|2022-06-27 12:26:30|101.29|99.99|101.25|99.95|101.32|100.02|101.25|99.95|7
1656332800000|2022-06-27 12:26:40|101.26|99.96|101.26|99.96|101.26|99.96|101.26|99.96|1
1656332820000|2022-06-27 12:27:00|101.28|99.98|101.28|99.98|101.28|99.98|101.28|99.98|1
1656332830000|2022-06-27 12:27:10|101.3|100|101.29|99.99|101.3|100|101.29|99.99|2
1656332840000|2022-06-27 12:27:20|101.3|100|101.3|100|101.31|100.01|101.3|100|3
1656332850000|2022-06-27 12:27:30|101.39|100.09|101.42|100.12|101.42|100.12|101.39|100.09|2
1656332870000|2022-06-27 12:27:50|101.44|100.14|101.44|100.14|101.44|100.14|101.44|100.14|1
1656332880000|2022-06-27 12:28:00|101.43|100.13|101.41|100.11|101.43|100.13|101.39|100.09|6
1656332890000|2022-06-27 12:28:10|101.42|100.12|101.44|100.14|101.44|100.14|101.42|100.12|3
1656332900000|2022-06-27 12:28:20|101.43|100.13|101.43|100.13|101.43|100.13|101.43|100.13|1
1656332910000|2022-06-27 12:28:30|101.44|100.14|101.43|100.13|101.44|100.14|101.41|100.11|8
1656332920000|2022-06-27 12:28:40|101.42|100.12|101.41|100.11|101.42|100.12|101.41|100.11|2
1656332950000|2022-06-27 12:29:10|101.42|100.12|101.41|100.11|101.42|100.12|101.41|100.11|2
1656333020000|2022-06-27 12:30:20|101.38|100.08|101.36|100.06|101.38|100.08|101.35|100.05|4
1656333030000|2022-06-27 12:30:30|101.35|100.05|101.32|100.02|101.35|100.05|101.32|100.02|2
1656333040000|2022-06-27 12:30:40|101.28|99.98|101.16|99.86|101.28|99.98|101.12|99.82|12
1656333050000|2022-06-27 12:30:50|101.15|99.85|101.15|99.85|101.15|99.85|101.15|99.85|1
1656333070000|2022-06-27 12:31:10|101.14|99.84|101.13|99.83|101.14|99.84|101.12|99.82|6
1656333080000|2022-06-27 12:31:20|101.14|99.84|101.15|99.85|101.15|99.85|101.14|99.84|2
1656333090000|2022-06-27 12:31:30|101.16|99.86|101.23|99.93|101.23|99.93|101.16|99.86|4
1656333100000|2022-06-27 12:31:40|101.24|99.94|101.33|100.03|101.33|100.03|101.23|99.93|7
1656333110000|2022-06-27 12:31:50|101.35|100.05|101.34|100.04|101.35|100.05|101.33|100.03|4
1656333120000|2022-06-27 12:32:00|101.38|100.08|101.38|100.08|101.38|100.08|101.37|100.07|3
1656333130000|2022-06-27 12:32:10|101.39|100.09|101.36|100.06|101.39|100.09|101.36|100.06|6
1656333140000|2022-06-27 12:32:20|101.34|100.04|101.32|100.02|101.34|100.04|101.29|99.99|8
1656333160000|2022-06-27 12:32:40|101.34|100.04|101.35|100.05|101.36|100.06|101.33|100.03|8
1656333170000|2022-06-27 12:32:50|101.36|100.06|101.36|100.06|101.36|100.06|101.35|100.05|5
1656333180000|2022-06-27 12:33:00|101.37|100.07|101.39|100.09|101.39|100.09|101.37|100.07|9
1656333190000|2022-06-27 12:33:10|101.41|100.11|101.43|100.13|101.43|100.13|101.39|100.09|8
1656333200000|2022-06-27 12:33:20|101.42|100.12|101.43|100.13|101.44|100.14|101.41|100.11|5
1656333220000|2022-06-27 12:33:40|101.42|100.12|101.43|100.13|101.43|100.13|101.4|100.1|4
1656333230000|2022-06-27 12:33:50|101.41|100.11|101.44|100.14|101.44|100.14|101.4|100.1|6
1656333240000|2022-06-27 12:34:00|101.43|100.13|101.39|100.09|101.43|100.13|101.39|100.09|3
1656333250000|2022-06-27 12:34:10|101.4|100.1|101.41|100.11|101.41|100.11|101.4|100.1|2
1656333260000|2022-06-27 12:34:20|101.39|100.09|101.38|100.08|101.39|100.09|101.38|100.08|2
1656333270000|2022-06-27 12:34:30|101.39|100.09|101.42|100.12|101.42|100.12|101.37|100.07|6
1656333280000|2022-06-27 12:34:40|101.45|100.15|101.44|100.14|101.45|100.15|101.44|100.14|2
1656333310000|2022-06-27 12:35:10|101.41|100.11|101.43|100.13|101.43|100.13|101.39|100.09|6
1656333320000|2022-06-27 12:35:20|101.44|100.14|101.52|100.22|101.52|100.22|101.44|100.14|4
1656333330000|2022-06-27 12:35:30|101.53|100.23|101.52|100.22|101.53|100.23|101.52|100.22|2
1656333340000|2022-06-27 12:35:40|101.53|100.23|101.51|100.21|101.53|100.23|101.51|100.21|5
1656333360000|2022-06-27 12:36:00|101.5|100.2|101.35|100.05|101.51|100.21|101.35|100.05|10
1656333370000|2022-06-27 12:36:10|101.34|100.04|101.34|100.04|101.34|100.04|101.33|100.03|5
1656333380000|2022-06-27 12:36:20|101.33|100.03|101.34|100.04|101.34|100.04|101.33|100.03|2
1656333390000|2022-06-27 12:36:30|101.33|100.03|101.34|100.04|101.34|100.04|101.33|100.03|2
1656333400000|2022-06-27 12:36:40|101.33|100.03|101.34|100.04|101.34|100.04|101.33|100.03|2
1656333420000|2022-06-27 12:37:00|101.35|100.05|101.38|100.08|101.39|100.09|101.35|100.05|3
1656333440000|2022-06-27 12:37:20|101.39|100.09|101.39|100.09|101.39|100.09|101.38|100.08|3
1656333460000|2022-06-27 12:37:40|101.42|100.12|101.42|100.12|101.42|100.12|101.42|100.12|1
1656333480000|2022-06-27 12:38:00|101.44|100.14|101.44|100.14|101.44|100.14|101.44|100.14|1
1656333500000|2022-06-27 12:38:20|101.45|100.15|101.44|100.14|101.45|100.15|101.44|100.14|2
1656333510000|2022-06-27 12:38:30|101.45|100.15|101.44|100.14|101.45|100.15|101.44|100.14|4
1656333520000|2022-06-27 12:38:40|101.45|100.15|101.43|100.13|101.45|100.15|101.43|100.13|3
1656333530000|2022-06-27 12:38:50|101.44|100.14|101.34|100.04|101.44|100.14|101.34|100.04|5
1656333540000|2022-06-27 12:39:00|101.31|100.01|101.31|100.01|101.31|100.01|101.31|100.01|1
1656333550000|2022-06-27 12:39:10|101.32|100.02|101.31|100.01|101.32|100.02|101.31|100.01|2
1656333610000|2022-06-27 12:40:10|101.32|100.02|101.37|100.07|101.45|100.15|101.32|100.02|10
1656333620000|2022-06-27 12:40:20|101.36|100.06|101.35|100.05|101.36|100.06|101.35|100.05|2
1656333630000|2022-06-27 12:40:30|101.34|100.04|101.31|100.01|101.35|100.05|101.31|100.01|5
1656333650000|2022-06-27 12:40:50|101.3|100|101.3|100|101.3|100|101.3|100|1
1656333660000|2022-06-27 12:41:00|101.22|99.92|101.18|99.88|101.22|99.92|101.18|99.88|3
1656333670000|2022-06-27 12:41:10|101.17|99.87|101.17|99.87|101.17|99.87|101.17|99.87|1
1656333680000|2022-06-27 12:41:20|101.18|99.88|101.2|99.9|101.23|99.93|101.18|99.88|6
1656333690000|2022-06-27 12:41:30|101.19|99.89|101.18|99.88|101.19|99.89|101.18|99.88|4
1656333700000|2022-06-27 12:41:40|101.19|99.89|101.21|99.91|101.21|99.91|101.19|99.89|3
1656333710000|2022-06-27 12:41:50|101.22|99.92|101.22|99.92|101.22|99.92|101.22|99.92|1
1656333720000|2022-06-27 12:42:00|101.21|99.91|101.2|99.9|101.21|99.91|101.2|99.9|2
1656333730000|2022-06-27 12:42:10|101.23|99.93|101.23|99.93|101.23|99.93|101.23|99.93|1
1656333810000|2022-06-27 12:43:30|101.25|99.95|101.24|99.94|101.25|99.95|101.24|99.94|2
1656333820000|2022-06-27 12:43:40|101.23|99.93|101.23|99.93|101.23|99.93|101.23|99.93|1
1656333830000|2022-06-27 12:43:50|101.24|99.94|101.24|99.94|101.24|99.94|101.24|99.94|1
1656333840000|2022-06-27 12:44:00|101.23|99.93|101.23|99.93|101.24|99.94|101.23|99.93|3
1656333860000|2022-06-27 12:44:20|101.19|99.89|101.14|99.84|101.19|99.89|101.14|99.84|9
1656333870000|2022-06-27 12:44:30|101.15|99.85|101.14|99.84|101.15|99.85|101.14|99.84|4
1656333880000|2022-06-27 12:44:40|101.13|99.83|101.13|99.83|101.13|99.83|101.13|99.83|1
1656333890000|2022-06-27 12:44:50|101.09|99.79|101.07|99.77|101.11|99.81|101.07|99.77|6
1656333900000|2022-06-27 12:45:00|101.08|99.78|101.14|99.84|101.14|99.84|101.08|99.78|5
1656333910000|2022-06-27 12:45:10|101.16|99.86|101.13|99.83|101.17|99.87|101.13|99.83|8
1656333930000|2022-06-27 12:45:30|101.12|99.82|101.08|99.78|101.12|99.82|101.07|99.77|4
1656333940000|2022-06-27 12:45:40|101.07|99.77|100.97|99.67|101.07|99.77|100.96|99.66|14
1656333950000|2022-06-27 12:45:50|100.98|99.68|101.01|99.71|101.01|99.71|100.98|99.68|4
1656333960000|2022-06-27 12:46:00|101|99.7|101|99.7|101.01|99.71|100.98|99.68|5
1656333970000|2022-06-27 12:46:10|101.01|99.71|101|99.7|101.01|99.71|100.98|99.68|8
1656333980000|2022-06-27 12:46:20|101.02|99.72|101.03|99.73|101.04|99.74|101.02|99.72|8
1656334000000|2022-06-27 12:46:40|101.02|99.72|101.01|99.71|101.02|99.72|100.98|99.68|5
1656334010000|2022-06-27 12:46:50|101|99.7|101.01|99.71|101.01|99.71|100.98|99.68|7
1656334020000|2022-06-27 12:47:00|101|99.7|100.98|99.68|101|99.7|100.98|99.68|3
1656334030000|2022-06-27 12:47:10|101|99.7|100.98|99.68|101|99.7|100.97|99.67|4
1656334040000|2022-06-27 12:47:20|100.99|99.69|100.98|99.68|101|99.7|100.97|99.67|6
1656334050000|2022-06-27 12:47:30|101.01|99.71|101.01|99.71|101.01|99.71|101|99.7|3
1656334060000|2022-06-27 12:47:40|101|99.7|100.99|99.69|101.01|99.71|100.99|99.69|4
1656334070000|2022-06-27 12:47:50|100.97|99.67|101.02|99.72|101.02|99.72|100.97|99.67|10
1656334080000|2022-06-27 12:48:00|101.01|99.71|100.97|99.67|101.01|99.71|100.97|99.67|5
1656334090000|2022-06-27 12:48:10|100.96|99.66|100.95|99.65|100.96|99.66|100.95|99.65|2
1656334100000|2022-06-27 12:48:20|100.96|99.66|100.96|99.66|100.96|99.66|100.96|99.66|1
1656334110000|2022-06-27 12:48:30|100.97|99.67|101.06|99.76|101.06|99.76|100.97|99.67|7
1656334120000|2022-06-27 12:48:40|101.05|99.75|101.05|99.75|101.07|99.77|101.05|99.75|5
1656334130000|2022-06-27 12:48:50|101.04|99.74|100.96|99.66|101.04|99.74|100.96|99.66|5
1656334160000|2022-06-27 12:49:20|100.95|99.65|100.85|99.55|100.95|99.65|100.85|99.55|7
1656334170000|2022-06-27 12:49:30|100.86|99.56|100.92|99.62|100.92|99.62|100.86|99.56|6
1656334180000|2022-06-27 12:49:40|100.96|99.66|100.95|99.65|100.96|99.66|100.95|99.65|2
1656334190000|2022-06-27 12:49:50|100.94|99.64|100.94|99.64|100.94|99.64|100.94|99.64|1
1656334250000|2022-06-27 12:50:50|100.95|99.65|100.95|99.65|100.95|99.65|100.95|99.65|1
1656334260000|2022-06-27 12:51:00|100.94|99.64|100.94|99.64|100.94|99.64|100.94|99.64|1
1656334270000|2022-06-27 12:51:10|100.95|99.65|100.95|99.65|100.95|99.65|100.95|99.65|1
1656334290000|2022-06-27 12:51:30|100.94|99.64|100.94|99.64|100.94|99.64|100.94|99.64|1
1656334350000|2022-06-27 12:52:30|100.93|99.63|100.93|99.63|100.93|99.63|100.92|99.62|3
1656334360000|2022-06-27 12:52:40|100.94|99.64|100.94|99.64|100.94|99.64|100.94|99.64|1
1656334370000|2022-06-27 12:52:50|100.93|99.63|100.93|99.63|100.93|99.63|100.93|99.63|1
1656334380000|2022-06-27 12:53:00|100.92|99.62|100.88|99.58|100.92|99.62|100.87|99.57|4
1656334390000|2022-06-27 12:53:10|100.87|99.57|100.94|99.64|100.94|99.64|100.87|99.57|3
1656334400000|2022-06-27 12:53:20|100.93|99.63|100.94|99.64|100.94|99.64|100.93|99.63|2
1656334410000|2022-06-27 12:53:30|100.93|99.63|100.94|99.64|100.94|99.64|100.93|99.63|2
1656334420000|2022-06-27 12:53:40|100.93|99.63|100.93|99.63|100.94|99.64|100.93|99.63|3
1656334430000|2022-06-27 12:53:50|100.88|99.58|100.93|99.63|100.93|99.63|100.88|99.58|2
1656334440000|2022-06-27 12:54:00|100.88|99.58|100.86|99.56|100.88|99.58|100.85|99.55|7
1656334450000|2022-06-27 12:54:10|100.85|99.55|100.89|99.59|100.89|99.59|100.85|99.55|6
1656334460000|2022-06-27 12:54:20|100.88|99.58|100.88|99.58|100.89|99.59|100.87|99.57|5
1656334470000|2022-06-27 12:54:30|100.87|99.57|100.88|99.58|100.88|99.58|100.86|99.56|5
1656334480000|2022-06-27 12:54:40|100.87|99.57|100.87|99.57|100.87|99.57|100.87|99.57|1
1656334490000|2022-06-27 12:54:50|100.86|99.56|100.86|99.56|100.86|99.56|100.86|99.56|1
1656334500000|2022-06-27 12:55:00|100.87|99.57|100.94|99.64|100.94|99.64|100.87|99.57|4
1656334510000|2022-06-27 12:55:10|100.95|99.65|100.85|99.55|100.95|99.65|100.85|99.55|3
1656334520000|2022-06-27 12:55:20|100.88|99.58|100.85|99.55|100.88|99.58|100.85|99.55|2
1656334530000|2022-06-27 12:55:30|100.88|99.58|100.93|99.63|100.93|99.63|100.88|99.58|3
1656334540000|2022-06-27 12:55:40|100.95|99.65|100.95|99.65|100.96|99.66|100.95|99.65|3
1656334550000|2022-06-27 12:55:50|100.96|99.66|101.02|99.72|101.02|99.72|100.95|99.65|6
1656334560000|2022-06-27 12:56:00|101|99.7|101.02|99.72|101.02|99.72|101|99.7|4
1656334570000|2022-06-27 12:56:10|101.01|99.71|100.98|99.68|101.01|99.71|100.98|99.68|7
1656334590000|2022-06-27 12:56:30|101|99.7|100.97|99.67|101|99.7|100.97|99.67|6
1656334610000|2022-06-27 12:56:50|100.98|99.68|100.98|99.68|100.98|99.68|100.98|99.68|1
1656334620000|2022-06-27 12:57:00|101.01|99.71|101.03|99.73|101.03|99.73|101.01|99.71|4
1656334640000|2022-06-27 12:57:20|101.06|99.76|101.07|99.77|101.07|99.77|101.06|99.76|2
1656334650000|2022-06-27 12:57:30|101.09|99.79|101.16|99.86|101.16|99.86|101.08|99.78|7
1656334660000|2022-06-27 12:57:40|101.17|99.87|101.16|99.86|101.17|99.87|101.16|99.86|6
1656334670000|2022-06-27 12:57:50|101.18|99.88|101.27|99.97|101.27|99.97|101.18|99.88|5
1656334680000|2022-06-27 12:58:00|101.24|99.94|101.24|99.94|101.24|99.94|101.24|99.94|1
1656334690000|2022-06-27 12:58:10|101.26|99.96|101.24|99.94|101.26|99.96|101.24|99.94|2
1656334700000|2022-06-27 12:58:20|101.26|99.96|101.28|99.98|101.28|99.98|101.24|99.94|3
1656334710000|2022-06-27 12:58:30|101.27|99.97|101.28|99.98|101.28|99.98|101.27|99.97|6
1656334720000|2022-06-27 12:58:40|101.27|99.97|101.27|99.97|101.27|99.97|101.27|99.97|1
1656334730000|2022-06-27 12:58:50|101.28|99.98|101.29|99.99|101.29|99.99|101.28|99.98|2
1656334740000|2022-06-27 12:59:00|101.31|100.01|101.31|100.01|101.31|100.01|101.29|99.99|8
1656334750000|2022-06-27 12:59:10|101.32|100.02|101.47|100.17|101.47|100.17|101.32|100.02|10
1656334760000|2022-06-27 12:59:20|101.48|100.18|101.5|100.2|101.5|100.2|101.48|100.18|5
1656334770000|2022-06-27 12:59:30|101.49|100.19|101.49|100.19|101.49|100.19|101.48|100.18|5
1656334780000|2022-06-27 12:59:40|101.48|100.18|101.49|100.19|101.49|100.19|101.48|100.18|2
1656334790000|2022-06-27 12:59:50|101.48|100.18|101.49|100.19|101.49|100.19|101.48|100.18|4
1656334800000|2022-06-27 13:00:00|101.5|100.2|101.49|100.19|101.5|100.2|101.48|100.18|7
1656334810000|2022-06-27 13:00:10|101.48|100.18|101.47|100.17|101.48|100.18|101.47|100.17|4
1656334820000|2022-06-27 13:00:20|101.48|100.18|101.47|100.17|101.48|100.18|101.47|100.17|2
1656334830000|2022-06-27 13:00:30|101.46|100.16|101.45|100.15|101.46|100.16|101.45|100.15|2
1656334900000|2022-06-27 13:01:40|101.43|100.13|101.43|100.13|101.43|100.13|101.43|100.13|1
1656334920000|2022-06-27 13:02:00|101.44|100.14|101.46|100.16|101.47|100.17|101.44|100.14|5
1656334930000|2022-06-27 13:02:10|101.45|100.15|101.45|100.15|101.46|100.16|101.45|100.15|3
1656334940000|2022-06-27 13:02:20|101.46|100.16|101.46|100.16|101.47|100.17|101.46|100.16|3
1656334950000|2022-06-27 13:02:30|101.45|100.15|101.34|100.04|101.45|100.15|101.34|100.04|8
1656334960000|2022-06-27 13:02:40|101.33|100.03|101.32|100.02|101.33|100.03|101.32|100.02|2
1656334970000|2022-06-27 13:02:50|101.34|100.04|101.34|100.04|101.34|100.04|101.32|100.02|5
1656334980000|2022-06-27 13:03:00|101.33|100.03|101.33|100.03|101.33|100.03|101.33|100.03|1
1656335040000|2022-06-27 13:04:00|101.31|100.01|101.31|100.01|101.31|100.01|101.31|100.01|1
1656335050000|2022-06-27 13:04:10|101.32|100.02|101.32|100.02|101.32|100.02|101.32|100.02|1
1656335070000|2022-06-27 13:04:30|101.31|100.01|101.31|100.01|101.31|100.01|101.31|100.01|1
1656335080000|2022-06-27 13:04:40|101.3|100|101.28|99.98|101.3|100|101.28|99.98|3
1656335090000|2022-06-27 13:04:50|101.26|99.96|101.21|99.91|101.28|99.98|101.21|99.91|8
1656335110000|2022-06-27 13:05:10|101.19|99.89|101.28|99.98|101.29|99.99|101.19|99.89|4
1656335120000|2022-06-27 13:05:20|101.27|99.97|101.26|99.96|101.27|99.97|101.26|99.96|2
1656335130000|2022-06-27 13:05:30|101.27|99.97|101.29|99.99|101.29|99.99|101.27|99.97|2
1656335140000|2022-06-27 13:05:40|101.3|100|101.39|100.09|101.39|100.09|101.3|100|7
1656335150000|2022-06-27 13:05:50|101.4|100.1|101.4|100.1|101.4|100.1|101.4|100.1|1
1656335250000|2022-06-27 13:07:30|101.46|100.16|101.5|100.2|101.5|100.2|101.46|100.16|4
1656335260000|2022-06-27 13:07:40|101.49|100.19|101.5|100.2|101.5|100.2|101.49|100.19|2
1656335270000|2022-06-27 13:07:50|101.55|100.25|101.58|100.28|101.58|100.28|101.55|100.25|4
1656335280000|2022-06-27 13:08:00|101.59|100.29|101.61|100.31|101.63|100.33|101.59|100.29|5
1656335290000|2022-06-27 13:08:10|101.62|100.32|101.61|100.31|101.62|100.32|101.61|100.31|2
1656335300000|2022-06-27 13:08:20|101.62|100.32|101.61|100.31|101.62|100.32|101.61|100.31|2
1656335310000|2022-06-27 13:08:30|101.62|100.32|101.81|100.51|101.81|100.51|101.62|100.32|11
1656335320000|2022-06-27 13:08:40|101.82|100.52|101.84|100.54|101.85|100.55|101.82|100.52|4
1656335330000|2022-06-27 13:08:50|101.86|100.56|101.9|100.6|101.9|100.6|101.86|100.56|4
1656335340000|2022-06-27 13:09:00|101.89|100.59|101.83|100.53|101.89|100.59|101.83|100.53|5
1656335350000|2022-06-27 13:09:10|101.82|100.52|101.85|100.55|101.85|100.55|101.82|100.52|4
1656335360000|2022-06-27 13:09:20|101.86|100.56|101.88|100.58|101.89|100.59|101.86|100.56|4
1656335370000|2022-06-27 13:09:30|101.87|100.57|101.88|100.58|101.88|100.58|101.87|100.57|4
1656335390000|2022-06-27 13:09:50|101.89|100.59|101.9|100.6|101.9|100.6|101.89|100.59|2
1656335420000|2022-06-27 13:10:20|101.89|100.59|101.89|100.59|101.89|100.59|101.89|100.59|1
1656335430000|2022-06-27 13:10:30|101.9|100.6|101.9|100.6|101.9|100.6|101.9|100.6|1
1656335440000|2022-06-27 13:10:40|101.91|100.61|101.91|100.61|101.91|100.61|101.91|100.61|1
1656335450000|2022-06-27 13:10:50|101.92|100.62|101.99|100.69|102.01|100.71|101.92|100.62|8
1656335460000|2022-06-27 13:11:00|101.98|100.68|102.04|100.74|102.06|100.76|101.98|100.68|11
1656335470000|2022-06-27 13:11:10|102.03|100.73|102.03|100.73|102.04|100.74|102.03|100.73|5
1656335480000|2022-06-27 13:11:20|102.04|100.74|102.01|100.71|102.04|100.74|102.01|100.71|6
1656335500000|2022-06-27 13:11:40|102.02|100.72|101.95|100.65|102.02|100.72|101.95|100.65|8
1656335510000|2022-06-27 13:11:50|101.96|100.66|101.96|100.66|101.96|100.66|101.95|100.65|5
1656335520000|2022-06-27 13:12:00|101.95|100.65|101.95|100.65|101.95|100.65|101.95|100.65|1
1656335530000|2022-06-27 13:12:10|101.94|100.64|101.94|100.64|101.94|100.64|101.93|100.63|3
1656335540000|2022-06-27 13:12:20|101.93|100.63|101.94|100.64|101.94|100.64|101.93|100.63|2
1656335550000|2022-06-27 13:12:30|101.95|100.65|101.95|100.65|101.95|100.65|101.94|100.64|3
1656335560000|2022-06-27 13:12:40|101.94|100.64|101.94|100.64|101.94|100.64|101.94|100.64|1
1656335570000|2022-06-27 13:12:50|101.93|100.63|101.87|100.57|101.93|100.63|101.84|100.54|13
1656335580000|2022-06-27 13:13:00|101.86|100.56|101.86|100.56|101.86|100.56|101.86|100.56|1
1656335590000|2022-06-27 13:13:10|101.88|100.58|101.91|100.61|101.91|100.61|101.87|100.57|7
1656335600000|2022-06-27 13:13:20|101.92|100.62|101.92|100.62|101.92|100.62|101.92|100.62|1
1656335610000|2022-06-27 13:13:30|101.93|100.63|101.93|100.63|101.93|100.63|101.93|100.63|1
1656335620000|2022-06-27 13:13:40|101.92|100.62|101.93|100.63|101.93|100.63|101.92|100.62|2
1656335640000|2022-06-27 13:14:00|101.98|100.68|102.04|100.74|102.06|100.76|101.98|100.68|11
1656335650000|2022-06-27 13:14:10|102.03|100.73|102|100.7|102.03|100.73|102|100.7|3
1656335660000|2022-06-27 13:14:20|102.01|100.71|102.02|100.72|102.02|100.72|102.01|100.71|2
1656335670000|2022-06-27 13:14:30|102.01|100.71|102|100.7|102.01|100.71|101.99|100.69|4
1656335680000|2022-06-27 13:14:40|102.01|100.71|102|100.7|102.01|100.71|102|100.7|4
1656335690000|2022-06-27 13:14:50|102.01|100.71|102.01|100.71|102.01|100.71|102.01|100.71|1
1656335700000|2022-06-27 13:15:00|102.02|100.72|102.04|100.74|102.04|100.74|102.01|100.71|5
1656335710000|2022-06-27 13:15:10|102.05|100.75|102.03|100.73|102.07|100.77|102.03|100.73|8
1656335720000|2022-06-27 13:15:20|102.04|100.74|102.03|100.73|102.04|100.74|102.03|100.73|6
1656335730000|2022-06-27 13:15:30|102.02|100.72|102.03|100.73|102.03|100.73|102.02|100.72|2
1656335740000|2022-06-27 13:15:40|102.02|100.72|102.02|100.72|102.03|100.73|102.02|100.72|5
1656335770000|2022-06-27 13:16:10|102.01|100.71|102.01|100.71|102.01|100.71|102.01|100.71|1
1656335880000|2022-06-27 13:18:00|101.99|100.69|101.96|100.66|101.99|100.69|101.95|100.65|4
1656335890000|2022-06-27 13:18:10|101.94|100.64|101.93|100.63|101.94|100.64|101.93|100.63|6
1656335900000|2022-06-27 13:18:20|101.95|100.65|101.94|100.64|101.95|100.65|101.93|100.63|4
1656335910000|2022-06-27 13:18:30|101.93|100.63|101.95|100.65|101.95|100.65|101.92|100.62|7
1656335920000|2022-06-27 13:18:40|101.94|100.64|101.94|100.64|101.95|100.65|101.94|100.64|3
1656335930000|2022-06-27 13:18:50|101.95|100.65|101.95|100.65|101.95|100.65|101.95|100.65|1
1656335940000|2022-06-27 13:19:00|101.94|100.64|101.94|100.64|101.94|100.64|101.94|100.64|1
1656335950000|2022-06-27 13:19:10|101.93|100.63|101.93|100.63|101.93|100.63|101.93|100.63|1
1656335960000|2022-06-27 13:19:20|101.94|100.64|101.95|100.65|101.95|100.65|101.94|100.64|4
1656335970000|2022-06-27 13:19:30|101.94|100.64|101.94|100.64|101.95|100.65|101.94|100.64|3
1656335980000|2022-06-27 13:19:40|101.93|100.63|101.92|100.62|101.93|100.63|101.92|100.62|2
1656336000000|2022-06-27 13:20:00|101.91|100.61|101.92|100.62|101.92|100.62|101.91|100.61|2
1656336040000|2022-06-27 13:20:40|101.91|100.61|101.91|100.61|101.91|100.61|101.91|100.61|1
1656336050000|2022-06-27 13:20:50|101.9|100.6|101.93|100.63|101.93|100.63|101.9|100.6|6
1656336060000|2022-06-27 13:21:00|101.92|100.62|101.93|100.63|101.93|100.63|101.92|100.62|2
1656336110000|2022-06-27 13:21:50|101.92|100.62|101.97|100.67|101.98|100.68|101.92|100.62|4
1656336120000|2022-06-27 13:22:00|101.99|100.69|102.08|100.78|102.1|100.8|101.98|100.68|7
1656336130000|2022-06-27 13:22:10|102.07|100.77|102.03|100.73|102.07|100.77|102.03|100.73|4
1656336140000|2022-06-27 13:22:20|102.02|100.72|101.99|100.69|102.02|100.72|101.99|100.69|3
1656336150000|2022-06-27 13:22:30|101.97|100.67|102|100.7|102.01|100.71|101.97|100.67|5
1656336170000|2022-06-27 13:22:50|102.01|100.71|102.01|100.71|102.01|100.71|102.01|100.71|1
1656336180000|2022-06-27 13:23:00|102.02|100.72|102.05|100.75|102.06|100.76|102.02|100.72|4
1656336190000|2022-06-27 13:23:10|102.04|100.74|102.01|100.71|102.04|100.74|102.01|100.71|2
1656336200000|2022-06-27 13:23:20|102|100.7|101.96|100.66|102|100.7|101.96|100.66|4
1656336210000|2022-06-27 13:23:30|101.95|100.65|101.94|100.64|101.95|100.65|101.94|100.64|2
1656336220000|2022-06-27 13:23:40|101.93|100.63|101.93|100.63|101.93|100.63|101.93|100.63|1
1656336230000|2022-06-27 13:23:50|101.92|100.62|101.96|100.66|101.99|100.69|101.91|100.61|9
1656336240000|2022-06-27 13:24:00|101.97|100.67|101.97|100.67|101.98|100.68|101.97|100.67|3
1656336250000|2022-06-27 13:24:10|101.98|100.68|102.01|100.71|102.01|100.71|101.98|100.68|6
1656336270000|2022-06-27 13:24:30|102.02|100.72|102.02|100.72|102.02|100.72|102.02|100.72|1
1656336280000|2022-06-27 13:24:40|102.03|100.73|102.01|100.71|102.03|100.73|102.01|100.71|3
1656336290000|2022-06-27 13:24:50|101.98|100.68|102|100.7|102|100.7|101.98|100.68|2
1656336300000|2022-06-27 13:25:00|101.99|100.69|102|100.7|102|100.7|101.99|100.69|2
1656336310000|2022-06-27 13:25:10|102.01|100.71|102.01|100.71|102.01|100.71|102.01|100.71|1
1656336320000|2022-06-27 13:25:20|102|100.7|102|100.7|102.01|100.71|102|100.7|3
1656336330000|2022-06-27 13:25:30|102.01|100.71|102.01|100.71|102.01|100.71|102|100.7|3
1656336340000|2022-06-27 13:25:40|102.02|100.72|102.01|100.71|102.02|100.72|102.01|100.71|4
1656336350000|2022-06-27 13:25:50|102.02|100.72|102|100.7|102.02|100.72|101.99|100.69|5
1656336360000|2022-06-27 13:26:00|101.99|100.69|101.99|100.69|101.99|100.69|101.99|100.69|1
1656336410000|2022-06-27 13:26:50|102|100.7|102.07|100.77|102.07|100.77|102|100.7|4
1656336420000|2022-06-27 13:27:00|102.06|100.76|102.09|100.79|102.09|100.79|102.06|100.76|4
1656336430000|2022-06-27 13:27:10|102.08|100.78|102.16|100.86|102.16|100.86|102.08|100.78|3
1656336440000|2022-06-27 13:27:20|102.18|100.88|102.22|100.92|102.25|100.95|102.18|100.88|7
1656336450000|2022-06-27 13:27:30|102.21|100.91|102.16|100.86|102.22|100.92|102.15|100.85|7
1656336460000|2022-06-27 13:27:40|102.18|100.88|102.25|100.95|102.26|100.96|102.18|100.88|5
1656336470000|2022-06-27 13:27:50|102.27|100.97|102.27|100.97|102.28|100.98|102.27|100.97|3
1656336480000|2022-06-27 13:28:00|102.24|100.94|102.25|100.95|102.25|100.95|102.24|100.94|2
1656336490000|2022-06-27 13:28:10|102.23|100.93|102.15|100.85|102.23|100.93|102.14|100.84|8
1656336500000|2022-06-27 13:28:20|102.14|100.84|102.13|100.83|102.14|100.84|102.11|100.81|5
1656336510000|2022-06-27 13:28:30|102.12|100.82|102.12|100.82|102.13|100.83|102.12|100.82|3
1656336520000|2022-06-27 13:28:40|102.13|100.83|102.13|100.83|102.13|100.83|102.13|100.83|1
1656336530000|2022-06-27 13:28:50|102.14|100.84|102.14|100.84|102.14|100.84|102.14|100.84|1
1656336540000|2022-06-27 13:29:00|102.18|100.88|102.16|100.86|102.18|100.88|102.16|100.86|3
1656336550000|2022-06-27 13:29:10|102.14|100.84|102.07|100.77|102.14|100.84|102.07|100.77|3
1656336560000|2022-06-27 13:29:20|102.09|100.79|102.08|100.78|102.09|100.79|102.08|100.78|2
1656336580000|2022-06-27 13:29:40|102.09|100.79|102.1|100.8|102.11|100.81|102.09|100.79|4
1656336610000|2022-06-27 13:30:10|102.09|100.79|102.03|100.73|102.11|100.81|102.03|100.73|13
1656336620000|2022-06-27 13:30:20|102.02|100.72|102.11|100.81|102.11|100.81|101.98|100.68|12
1656336630000|2022-06-27 13:30:30|102.1|100.8|102.17|100.87|102.19|100.89|102.09|100.79|10
1656336650000|2022-06-27 13:30:50|102.16|100.86|102.13|100.83|102.16|100.86|102.13|100.83|4
1656336660000|2022-06-27 13:31:00|102.14|100.84|102.17|100.87|102.18|100.88|102.13|100.83|6
1656336670000|2022-06-27 13:31:10|102.18|100.88|102.18|100.88|102.18|100.88|102.18|100.88|1
1656336680000|2022-06-27 13:31:20|102.17|100.87|102.12|100.82|102.17|100.87|102.12|100.82|5
1656336690000|2022-06-27 13:31:30|102.11|100.81|101.99|100.69|102.11|100.81|101.99|100.69|14
1656336700000|2022-06-27 13:31:40|102|100.7|101.99|100.69|102|100.7|101.94|100.64|8
1656336710000|2022-06-27 13:31:50|102.01|100.71|102|100.7|102.01|100.71|101.99|100.69|4
1656336720000|2022-06-27 13:32:00|101.99|100.69|101.97|100.67|102|100.7|101.97|100.67|7
1656336730000|2022-06-27 13:32:10|101.96|100.66|101.95|100.65|101.98|100.68|101.88|100.58|13
1656336740000|2022-06-27 13:32:20|101.93|100.63|101.93|100.63|101.94|100.64|101.93|100.63|3
1656336750000|2022-06-27 13:32:30|101.94|100.64|101.87|100.57|101.94|100.64|101.87|100.57|10
1656336760000|2022-06-27 13:32:40|101.89|100.59|101.87|100.57|101.89|100.59|101.87|100.57|4
1656336770000|2022-06-27 13:32:50|101.86|100.56|101.73|100.43|101.86|100.56|101.73|100.43|14
1656336780000|2022-06-27 13:33:00|101.71|100.41|101.56|100.26|101.71|100.41|101.53|100.23|9
1656336790000|2022-06-27 13:33:10|101.55|100.25|101.4|100.1|101.55|100.25|101.38|100.08|20
1656336800000|2022-06-27 13:33:20|101.38|100.08|101.28|99.98|101.38|100.08|101.25|99.95|17
1656336810000|2022-06-27 13:33:30|101.27|99.97|101.26|99.96|101.3|100|101.24|99.94|11
1656336820000|2022-06-27 13:33:40|101.27|99.97|101.24|99.94|101.27|99.97|101.21|99.91|12
1656336830000|2022-06-27 13:33:50|101.25|99.95|101.28|99.98|101.28|99.98|101.23|99.93|4
1656336840000|2022-06-27 13:34:00|101.27|99.97|101.02|99.72|101.27|99.97|101.02|99.72|22
1656336850000|2022-06-27 13:34:10|101.03|99.73|101.1|99.8|101.14|99.84|101.03|99.73|21
1656336860000|2022-06-27 13:34:20|101.13|99.83|101.07|99.77|101.18|99.88|101.07|99.77|19
1656336870000|2022-06-27 13:34:30|101.06|99.76|101.04|99.74|101.06|99.76|101.02|99.72|12
1656336880000|2022-06-27 13:34:40|101.03|99.73|101.02|99.72|101.03|99.73|101.01|99.71|5
1656336890000|2022-06-27 13:34:50|101.03|99.73|101.02|99.72|101.03|99.73|101.02|99.72|2
1656336900000|2022-06-27 13:35:00|101.01|99.71|101.01|99.71|101.01|99.71|101.01|99.71|1
1656336910000|2022-06-27 13:35:10|100.95|99.65|100.84|99.54|100.95|99.65|100.84|99.54|6
1656336920000|2022-06-27 13:35:20|100.88|99.58|101.06|99.76|101.08|99.78|100.82|99.52|21
1656336930000|2022-06-27 13:35:30|101.05|99.75|101.12|99.82|101.17|99.87|101.05|99.75|17
1656336940000|2022-06-27 13:35:40|101.11|99.81|101.11|99.81|101.12|99.82|101.07|99.77|14
1656336950000|2022-06-27 13:35:50|101.14|99.84|101.05|99.75|101.14|99.84|101.03|99.73|21
1656336960000|2022-06-27 13:36:00|101.06|99.76|101.08|99.78|101.08|99.78|101.01|99.71|18
1656336970000|2022-06-27 13:36:10|101.07|99.77|101.03|99.73|101.07|99.77|101.03|99.73|12
1656336980000|2022-06-27 13:36:20|101.04|99.74|101.01|99.71|101.04|99.74|101.01|99.71|6
1656337000000|2022-06-27 13:36:40|101.02|99.72|100.86|99.56|101.02|99.72|100.86|99.56|8
1656337010000|2022-06-27 13:36:50|100.85|99.55|100.84|99.54|100.87|99.57|100.83|99.53|15
1656337020000|2022-06-27 13:37:00|100.83|99.53|100.84|99.54|100.93|99.63|100.83|99.53|16
1656337030000|2022-06-27 13:37:10|100.83|99.53|100.82|99.52|100.83|99.53|100.81|99.51|8
1656337040000|2022-06-27 13:37:20|100.86|99.56|100.89|99.59|100.94|99.64|100.83|99.53|16
1656337050000|2022-06-27 13:37:30|100.88|99.58|100.83|99.53|100.88|99.58|100.83|99.53|11
1656337060000|2022-06-27 13:37:40|100.85|99.55|100.9|99.6|100.93|99.63|100.85|99.55|13
1656337070000|2022-06-27 13:37:50|100.92|99.62|100.91|99.61|100.93|99.63|100.89|99.59|7
1656337080000|2022-06-27 13:38:00|100.9|99.6|100.91|99.61|100.94|99.64|100.89|99.59|15
1656337090000|2022-06-27 13:38:10|100.88|99.58|100.82|99.52|100.88|99.58|100.82|99.52|7
1656337100000|2022-06-27 13:38:20|100.84|99.54|100.83|99.53|100.87|99.57|100.82|99.52|9
1656337110000|2022-06-27 13:38:30|100.82|99.52|100.84|99.54|100.86|99.56|100.82|99.52|4
1656337120000|2022-06-27 13:38:40|100.83|99.53|100.82|99.52|100.83|99.53|100.82|99.52|2
1656337130000|2022-06-27 13:38:50|100.86|99.56|100.84|99.54|100.86|99.56|100.84|99.54|4
1656337140000|2022-06-27 13:39:00|100.82|99.52|100.86|99.56|100.86|99.56|100.82|99.52|9
1656337150000|2022-06-27 13:39:10|100.85|99.55|100.84|99.54|100.88|99.58|100.84|99.54|7
1656337160000|2022-06-27 13:39:20|100.86|99.56|100.93|99.63|100.93|99.63|100.84|99.54|11
1656337170000|2022-06-27 13:39:30|100.95|99.65|100.91|99.61|100.95|99.65|100.91|99.61|5
1656337180000|2022-06-27 13:39:40|100.92|99.62|100.93|99.63|100.96|99.66|100.91|99.61|6
1656337190000|2022-06-27 13:39:50|100.92|99.62|100.91|99.61|100.92|99.62|100.91|99.61|2
1656337200000|2022-06-27 13:40:00|100.92|99.62|100.91|99.61|100.92|99.62|100.91|99.61|4
1656337240000|2022-06-27 13:40:40|100.85|99.55|100.84|99.54|100.85|99.55|100.84|99.54|2
1656337250000|2022-06-27 13:40:50|100.83|99.53|100.74|99.44|100.83|99.53|100.68|99.38|13
1656337260000|2022-06-27 13:41:00|100.73|99.43|100.66|99.36|100.75|99.45|100.66|99.36|13
1656337270000|2022-06-27 13:41:10|100.67|99.37|100.41|99.11|100.67|99.37|100.41|99.11|17
1656337280000|2022-06-27 13:41:20|100.39|99.09|100.41|99.11|100.42|99.12|100.39|99.09|5
1656337290000|2022-06-27 13:41:30|100.42|99.12|100.41|99.11|100.42|99.12|100.41|99.11|2
1656337300000|2022-06-27 13:41:40|100.42|99.12|100.42|99.12|100.44|99.14|100.41|99.11|9
1656337310000|2022-06-27 13:41:50|100.41|99.11|100.37|99.07|100.41|99.11|100.35|99.05|7
1656337320000|2022-06-27 13:42:00|100.36|99.06|100.44|99.14|100.44|99.14|100.35|99.05|11
1656337330000|2022-06-27 13:42:10|100.45|99.15|100.35|99.05|100.45|99.15|100.33|99.03|12
1656337340000|2022-06-27 13:42:20|100.34|99.04|100.35|99.05|100.35|99.05|100.34|99.04|4
1656337350000|2022-06-27 13:42:30|100.34|99.04|100.41|99.11|100.41|99.11|100.34|99.04|15
1656337360000|2022-06-27 13:42:40|100.37|99.07|100.26|98.96|100.37|99.07|100.26|98.96|9
1656337370000|2022-06-27 13:42:50|100.25|98.95|100.14|98.84|100.25|98.95|100.14|98.84|11
1656337380000|2022-06-27 13:43:00|100.11|98.81|100.05|98.75|100.11|98.81|100.03|98.73|10
1656337390000|2022-06-27 13:43:10|100.04|98.74|99.9|98.6|100.04|98.74|99.9|98.6|9
1656337400000|2022-06-27 13:43:20|99.88|98.58|99.76|98.46|99.88|98.58|99.76|98.46|14
1656337410000|2022-06-27 13:43:30|99.75|98.45|99.49|98.19|99.78|98.48|99.49|98.19|21
1656337420000|2022-06-27 13:43:40|99.48|98.18|99.48|98.18|99.51|98.21|99.46|98.16|10
1656337430000|2022-06-27 13:43:50|99.47|98.17|99.53|98.23|99.53|98.23|99.47|98.17|9
1656337440000|2022-06-27 13:44:00|99.54|98.24|99.51|98.21|99.54|98.24|99.47|98.17|18
1656337450000|2022-06-27 13:44:10|99.52|98.22|99.62|98.32|99.62|98.32|99.47|98.17|17
1656337460000|2022-06-27 13:44:20|99.65|98.35|99.62|98.32|99.65|98.35|99.62|98.32|6
1656337470000|2022-06-27 13:44:30|99.64|98.34|99.81|98.51|99.93|98.63|99.63|98.33|22
1656337480000|2022-06-27 13:44:40|99.82|98.52|99.82|98.52|99.82|98.52|99.77|98.47|12
1656337490000|2022-06-27 13:44:50|99.81|98.51|99.89|98.59|99.89|98.59|99.8|98.5|10
1656337500000|2022-06-27 13:45:00|99.88|98.58|99.78|98.48|99.92|98.62|99.77|98.47|13
1656337510000|2022-06-27 13:45:10|99.77|98.47|99.52|98.22|99.77|98.47|99.52|98.22|15
1656337520000|2022-06-27 13:45:20|99.51|98.21|99.46|98.16|99.53|98.23|99.43|98.13|20
1656337530000|2022-06-27 13:45:30|99.43|98.13|99.35|98.05|99.43|98.13|99.34|98.04|13
1656337540000|2022-06-27 13:45:40|99.34|98.04|99.31|98.01|99.35|98.05|99.31|98.01|5
1656337550000|2022-06-27 13:45:50|99.33|98.03|99.51|98.21|99.51|98.21|99.33|98.03|9
1656337560000|2022-06-27 13:46:00|99.49|98.19|99.5|98.2|99.51|98.21|99.47|98.17|12
1656337570000|2022-06-27 13:46:10|99.48|98.18|99.36|98.06|99.5|98.2|99.36|98.06|13
1656337580000|2022-06-27 13:46:20|99.37|98.07|99.33|98.03|99.37|98.07|99.33|98.03|10
1656337590000|2022-06-27 13:46:30|99.32|98.02|99.24|97.94|99.32|98.02|99.22|97.92|14
1656337600000|2022-06-27 13:46:40|99.23|97.93|99.16|97.86|99.24|97.94|99.16|97.86|9
1656337620000|2022-06-27 13:47:00|99.08|97.78|99.01|97.71|99.08|97.78|98.98|97.68|7
1656337630000|2022-06-27 13:47:10|99.02|97.72|99.05|97.75|99.07|97.77|99.01|97.71|16
1656337640000|2022-06-27 13:47:20|99.04|97.74|99.16|97.86|99.16|97.86|99.01|97.71|14
1656337650000|2022-06-27 13:47:30|99.15|97.85|99.11|97.81|99.15|97.85|99.07|97.77|11
1656337660000|2022-06-27 13:47:40|99.13|97.83|99.15|97.85|99.16|97.86|99.11|97.81|9
1656337670000|2022-06-27 13:47:50|99.14|97.84|99.1|97.8|99.14|97.84|99.05|97.75|12
1656337680000|2022-06-27 13:48:00|99.09|97.79|99.26|97.96|99.26|97.96|99.07|97.77|11
1656337690000|2022-06-27 13:48:10|99.32|98.02|99.26|97.96|99.35|98.05|99.26|97.96|19
1656337700000|2022-06-27 13:48:20|99.25|97.95|99.27|97.97|99.27|97.97|99.25|97.95|9
1656337710000|2022-06-27 13:48:30|99.26|97.96|99.23|97.93|99.26|97.96|99.23|97.93|6
1656337720000|2022-06-27 13:48:40|99.22|97.92|99.07|97.77|99.22|97.92|99.06|97.76|15
1656337730000|2022-06-27 13:48:50|99.06|97.76|99.05|97.75|99.07|97.77|98.99|97.69|13
1656337740000|2022-06-27 13:49:00|99.04|97.74|99.03|97.73|99.05|97.75|98.97|97.67|14
1656337750000|2022-06-27 13:49:10|99.02|97.72|99.02|97.72|99.02|97.72|98.97|97.67|3
1656337760000|2022-06-27 13:49:20|99.01|97.71|99.05|97.75|99.14|97.84|99.01|97.71|14
1656337770000|2022-06-27 13:49:30|99.06|97.76|99.12|97.82|99.12|97.82|99.05|97.75|8
1656337780000|2022-06-27 13:49:40|99.07|97.77|99.15|97.85|99.16|97.86|99.06|97.76|8
1656337790000|2022-06-27 13:49:50|99.14|97.84|99.14|97.84|99.14|97.84|99.14|97.84|1
1656337800000|2022-06-27 13:50:00|99.13|97.83|99.05|97.75|99.13|97.83|99.03|97.73|14
1656337810000|2022-06-27 13:50:10|99.06|97.76|99.13|97.83|99.13|97.83|99.05|97.75|11
1656337830000|2022-06-27 13:50:30|99.09|97.79|99.13|97.83|99.13|97.83|99.07|97.77|5
1656337840000|2022-06-27 13:50:40|99.16|97.86|99.14|97.84|99.16|97.86|99.12|97.82|5
1656337850000|2022-06-27 13:50:50|99.15|97.85|99.18|97.88|99.21|97.91|99.13|97.83|11
1656337860000|2022-06-27 13:51:00|99.17|97.87|99.17|97.87|99.2|97.9|99.16|97.86|8
1656337870000|2022-06-27 13:51:10|99.16|97.86|99.15|97.85|99.19|97.89|99.15|97.85|9
1656337880000|2022-06-27 13:51:20|99.16|97.86|99.17|97.87|99.18|97.88|99.16|97.86|4
1656337890000|2022-06-27 13:51:30|99.2|97.9|99.34|98.04|99.34|98.04|99.19|97.89|8
1656337900000|2022-06-27 13:51:40|99.39|98.09|99.37|98.07|99.39|98.09|99.35|98.05|5
1656337910000|2022-06-27 13:51:50|99.38|98.08|99.41|98.11|99.42|98.12|99.37|98.07|6
1656337920000|2022-06-27 13:52:00|99.44|98.14|99.6|98.3|99.6|98.3|99.44|98.14|14
1656337930000|2022-06-27 13:52:10|99.61|98.31|99.53|98.23|99.61|98.31|99.5|98.2|15
1656337940000|2022-06-27 13:52:20|99.49|98.19|99.47|98.17|99.51|98.21|99.47|98.17|7
1656337950000|2022-06-27 13:52:30|99.46|98.16|99.39|98.09|99.46|98.16|99.39|98.09|5
1656337960000|2022-06-27 13:52:40|99.38|98.08|99.37|98.07|99.38|98.08|99.36|98.06|4
1656337970000|2022-06-27 13:52:50|99.36|98.06|99.37|98.07|99.37|98.07|99.36|98.06|2
1656337980000|2022-06-27 13:53:00|99.38|98.08|99.58|98.28|99.58|98.28|99.38|98.08|7
1656337990000|2022-06-27 13:53:10|99.59|98.29|99.48|98.18|99.59|98.29|99.47|98.17|12
1656338000000|2022-06-27 13:53:20|99.49|98.19|99.42|98.12|99.5|98.2|99.41|98.11|17
1656338010000|2022-06-27 13:53:30|99.43|98.13|99.49|98.19|99.49|98.19|99.42|98.12|5
1656338020000|2022-06-27 13:53:40|99.48|98.18|99.49|98.19|99.49|98.19|99.48|98.18|2
1656338030000|2022-06-27 13:53:50|99.48|98.18|99.49|98.19|99.49|98.19|99.44|98.14|10
1656338040000|2022-06-27 13:54:00|99.47|98.17|99.5|98.2|99.52|98.22|99.47|98.17|6
1656338050000|2022-06-27 13:54:10|99.52|98.22|99.58|98.28|99.6|98.3|99.52|98.22|7
1656338060000|2022-06-27 13:54:20|99.57|98.27|99.54|98.24|99.57|98.27|99.54|98.24|6
1656338070000|2022-06-27 13:54:30|99.55|98.25|99.56|98.26|99.56|98.26|99.55|98.25|2
1656338090000|2022-06-27 13:54:50|99.55|98.25|99.56|98.26|99.56|98.26|99.53|98.23|4
1656338100000|2022-06-27 13:55:00|99.55|98.25|99.52|98.22|99.55|98.25|99.47|98.17|10
1656338110000|2022-06-27 13:55:10|99.53|98.23|99.44|98.14|99.53|98.23|99.44|98.14|13
1656338120000|2022-06-27 13:55:20|99.45|98.15|99.48|98.18|99.51|98.21|99.45|98.15|9
1656338130000|2022-06-27 13:55:30|99.49|98.19|99.46|98.16|99.49|98.19|99.46|98.16|4
1656338140000|2022-06-27 13:55:40|99.45|98.15|99.44|98.14|99.45|98.15|99.44|98.14|2
1656338150000|2022-06-27 13:55:50|99.43|98.13|99.32|98.02|99.43|98.13|99.28|97.98|16
1656338160000|2022-06-27 13:56:00|99.35|98.05|99.5|98.2|99.5|98.2|99.35|98.05|7
1656338170000|2022-06-27 13:56:10|99.52|98.22|99.44|98.14|99.52|98.22|99.42|98.12|12
1656338180000|2022-06-27 13:56:20|99.45|98.15|99.49|98.19|99.49|98.19|99.44|98.14|7
1656338190000|2022-06-27 13:56:30|99.5|98.2|99.57|98.27|99.6|98.3|99.5|98.2|6
1656338200000|2022-06-27 13:56:40|99.59|98.29|99.6|98.3|99.6|98.3|99.59|98.29|2
1656338210000|2022-06-27 13:56:50|99.58|98.28|99.57|98.27|99.58|98.28|99.56|98.26|4
1656338220000|2022-06-27 13:57:00|99.56|98.26|99.55|98.25|99.56|98.26|99.55|98.25|2
1656338240000|2022-06-27 13:57:20|99.53|98.23|99.46|98.16|99.53|98.23|99.46|98.16|9
1656338250000|2022-06-27 13:57:30|99.45|98.15|99.45|98.15|99.48|98.18|99.45|98.15|9
1656338260000|2022-06-27 13:57:40|99.44|98.14|99.39|98.09|99.44|98.14|99.39|98.09|6
1656338270000|2022-06-27 13:57:50|99.37|98.07|99.36|98.06|99.37|98.07|99.36|98.06|2
1656338280000|2022-06-27 13:58:00|99.35|98.05|99.35|98.05|99.36|98.06|99.35|98.05|3
1656338290000|2022-06-27 13:58:10|99.36|98.06|99.19|97.89|99.36|98.06|99.18|97.88|14
1656338300000|2022-06-27 13:58:20|99.2|97.9|99.15|97.85|99.2|97.9|99.13|97.83|7
1656338310000|2022-06-27 13:58:30|99.16|97.86|99.13|97.83|99.16|97.86|99.11|97.81|10
1656338320000|2022-06-27 13:58:40|99.14|97.84|99.13|97.83|99.15|97.85|99.13|97.83|4
1656338330000|2022-06-27 13:58:50|99.12|97.82|99.13|97.83|99.13|97.83|99.07|97.77|8
1656338340000|2022-06-27 13:59:00|99.12|97.82|99.14|97.84|99.14|97.84|99.12|97.82|2
1656338350000|2022-06-27 13:59:10|99.13|97.83|99.06|97.76|99.13|97.83|99.05|97.75|9
1656338360000|2022-06-27 13:59:20|99.05|97.75|99.07|97.77|99.07|97.77|99.05|97.75|5
1656338370000|2022-06-27 13:59:30|99.09|97.79|99.1|97.8|99.1|97.8|99.09|97.79|2
1656338380000|2022-06-27 13:59:40|99.11|97.81|99.18|97.88|99.2|97.9|99.11|97.81|7
1656338390000|2022-06-27 13:59:50|99.17|97.87|99.15|97.85|99.18|97.88|99.15|97.85|4
1656338400000|2022-06-27 14:00:00|99.16|97.86|99.16|97.86|99.17|97.87|99.12|97.82|17
1656338410000|2022-06-27 14:00:10|99.15|97.85|99.09|97.79|99.18|97.88|99.08|97.78|16
1656338420000|2022-06-27 14:00:20|99.08|97.78|99.14|97.84|99.14|97.84|99.06|97.76|10
1656338430000|2022-06-27 14:00:30|99.13|97.83|98.92|97.62|99.13|97.83|98.91|97.61|19
1656338440000|2022-06-27 14:00:40|98.91|97.61|98.78|97.48|98.91|97.61|98.78|97.48|13
1656338450000|2022-06-27 14:00:50|98.77|97.47|98.93|97.63|98.94|97.64|98.77|97.47|17
1656338460000|2022-06-27 14:01:00|98.92|97.62|98.83|97.53|98.93|97.63|98.83|97.53|19
1656338470000|2022-06-27 14:01:10|98.78|97.48|98.78|97.48|98.78|97.48|98.75|97.45|9
1656338480000|2022-06-27 14:01:20|98.77|97.47|98.82|97.52|98.94|97.64|98.77|97.47|19
1656338490000|2022-06-27 14:01:30|98.83|97.53|98.77|97.47|98.9|97.6|98.77|97.47|23
1656338500000|2022-06-27 14:01:40|98.76|97.46|98.72|97.42|98.76|97.46|98.72|97.42|14
1656338510000|2022-06-27 14:01:50|98.71|97.41|98.55|97.25|98.71|97.41|98.54|97.24|13
1656338520000|2022-06-27 14:02:00|98.54|97.24|98.48|97.18|98.54|97.24|98.45|97.15|13
1656338530000|2022-06-27 14:02:10|98.46|97.16|98.36|97.06|98.47|97.17|98.36|97.06|19
1656338540000|2022-06-27 14:02:20|98.35|97.05|98.43|97.13|98.43|97.13|98.3|97|14
1656338550000|2022-06-27 14:02:30|98.44|97.14|98.64|97.34|98.64|97.34|98.44|97.14|13
1656338560000|2022-06-27 14:02:40|98.65|97.35|98.68|97.38|98.7|97.4|98.65|97.35|5
1656338570000|2022-06-27 14:02:50|98.66|97.36|98.92|97.62|98.92|97.62|98.65|97.35|16
1656338580000|2022-06-27 14:03:00|98.94|97.64|98.94|97.64|99.06|97.76|98.94|97.64|16
1656338590000|2022-06-27 14:03:10|98.9|97.6|98.86|97.56|98.9|97.6|98.85|97.55|12
1656338600000|2022-06-27 14:03:20|98.85|97.55|98.87|97.57|98.89|97.59|98.85|97.55|14
1656338610000|2022-06-27 14:03:30|98.86|97.56|98.97|97.67|98.98|97.68|98.86|97.56|14
1656338620000|2022-06-27 14:03:40|98.98|97.68|98.98|97.68|99|97.7|98.97|97.67|11
1656338630000|2022-06-27 14:03:50|98.97|97.67|99|97.7|99.05|97.75|98.97|97.67|12
1656338640000|2022-06-27 14:04:00|98.99|97.69|98.99|97.69|99.05|97.75|98.98|97.68|13
1656338650000|2022-06-27 14:04:10|98.98|97.68|99.08|97.78|99.08|97.78|98.96|97.66|15
1656338660000|2022-06-27 14:04:20|99.09|97.79|99.05|97.75|99.09|97.79|99.03|97.73|10
1656338670000|2022-06-27 14:04:30|99.04|97.74|99.11|97.81|99.18|97.88|99.04|97.74|17
1656338680000|2022-06-27 14:04:40|99.13|97.83|99.07|97.77|99.19|97.89|99.06|97.76|15
1656338690000|2022-06-27 14:04:50|99.06|97.76|98.97|97.67|99.06|97.76|98.97|97.67|10
1656338700000|2022-06-27 14:05:00|98.96|97.66|98.86|97.56|98.97|97.67|98.86|97.56|16
1656338710000|2022-06-27 14:05:10|98.84|97.54|98.79|97.49|98.87|97.57|98.79|97.49|13
1656338720000|2022-06-27 14:05:20|98.78|97.48|98.76|97.46|98.78|97.48|98.76|97.46|3
1656338730000|2022-06-27 14:05:30|98.77|97.47|98.92|97.62|98.92|97.62|98.77|97.47|15
1656338740000|2022-06-27 14:05:40|98.93|97.63|99.03|97.73|99.03|97.73|98.93|97.63|11
1656338750000|2022-06-27 14:05:50|99.04|97.74|98.95|97.65|99.12|97.82|98.95|97.65|24
1656338760000|2022-06-27 14:06:00|98.96|97.66|98.91|97.61|98.96|97.66|98.88|97.58|9
1656338770000|2022-06-27 14:06:10|98.9|97.6|98.88|97.58|98.92|97.62|98.87|97.57|11
1656338780000|2022-06-27 14:06:20|98.87|97.57|98.86|97.56|98.88|97.58|98.86|97.56|12
1656338790000|2022-06-27 14:06:30|98.85|97.55|98.88|97.58|98.88|97.58|98.85|97.55|2
1656338800000|2022-06-27 14:06:40|98.86|97.56|98.86|97.56|98.86|97.56|98.85|97.55|3
1656338810000|2022-06-27 14:06:50|98.88|97.58|98.86|97.56|98.9|97.6|98.85|97.55|10
1656338820000|2022-06-27 14:07:00|98.88|97.58|98.85|97.55|98.88|97.58|98.83|97.53|6
1656338830000|2022-06-27 14:07:10|98.88|97.58|98.86|97.56|98.91|97.61|98.86|97.56|7
1656338840000|2022-06-27 14:07:20|98.85|97.55|98.76|97.46|98.87|97.57|98.76|97.46|13
1656338850000|2022-06-27 14:07:30|98.75|97.45|98.8|97.5|98.83|97.53|98.75|97.45|13
1656338860000|2022-06-27 14:07:40|98.78|97.48|98.84|97.54|98.85|97.55|98.75|97.45|13
1656338870000|2022-06-27 14:07:50|98.85|97.55|98.96|97.66|98.96|97.66|98.85|97.55|6
1656338880000|2022-06-27 14:08:00|98.95|97.65|98.95|97.65|98.96|97.66|98.94|97.64|5
1656338890000|2022-06-27 14:08:10|98.99|97.69|98.83|97.53|98.99|97.69|98.83|97.53|17
1656338900000|2022-06-27 14:08:20|98.84|97.54|98.8|97.5|98.88|97.58|98.8|97.5|10
1656338910000|2022-06-27 14:08:30|98.81|97.51|98.83|97.53|98.84|97.54|98.77|97.47|11
1656338920000|2022-06-27 14:08:40|98.82|97.52|98.83|97.53|98.83|97.53|98.77|97.47|14
1656338930000|2022-06-27 14:08:50|98.82|97.52|98.78|97.48|98.82|97.52|98.76|97.46|8
1656338940000|2022-06-27 14:09:00|98.76|97.46|98.76|97.46|98.81|97.51|98.75|97.45|10
1656338950000|2022-06-27 14:09:10|98.75|97.45|98.51|97.21|98.76|97.46|98.51|97.21|18
1656338960000|2022-06-27 14:09:20|98.48|97.18|98.53|97.23|98.53|97.23|98.45|97.15|11
1656338970000|2022-06-27 14:09:30|98.54|97.24|98.63|97.33|98.63|97.33|98.54|97.24|10
1656338980000|2022-06-27 14:09:40|98.62|97.32|98.65|97.35|98.65|97.35|98.6|97.3|10
1656338990000|2022-06-27 14:09:50|98.67|97.37|98.83|97.53|98.83|97.53|98.67|97.37|7
1656339000000|2022-06-27 14:10:00|98.82|97.52|98.82|97.52|98.82|97.52|98.79|97.49|7
1656339010000|2022-06-27 14:10:10|98.79|97.49|98.74|97.44|98.79|97.49|98.73|97.43|9
1656339020000|2022-06-27 14:10:20|98.71|97.41|98.53|97.23|98.71|97.41|98.53|97.23|10
1656339030000|2022-06-27 14:10:30|98.54|97.24|98.51|97.21|98.54|97.24|98.46|97.16|13
1656339040000|2022-06-27 14:10:40|98.52|97.22|98.55|97.25|98.6|97.3|98.52|97.22|10
1656339050000|2022-06-27 14:10:50|98.54|97.24|98.58|97.28|98.6|97.3|98.53|97.23|9
1656339060000|2022-06-27 14:11:00|98.57|97.27|98.48|97.18|98.6|97.3|98.48|97.18|16
1656339070000|2022-06-27 14:11:10|98.47|97.17|98.49|97.19|98.53|97.23|98.47|97.17|16
1656339080000|2022-06-27 14:11:20|98.48|97.18|98.48|97.18|98.48|97.18|98.44|97.14|18
1656339090000|2022-06-27 14:11:30|98.49|97.19|98.51|97.21|98.52|97.22|98.48|97.18|5
1656339100000|2022-06-27 14:11:40|98.48|97.18|98.5|97.2|98.5|97.2|98.45|97.15|8
1656339110000|2022-06-27 14:11:50|98.49|97.19|98.47|97.17|98.5|97.2|98.47|97.17|6
1656339120000|2022-06-27 14:12:00|98.49|97.19|98.59|97.29|98.6|97.3|98.49|97.19|4
1656339130000|2022-06-27 14:12:10|98.6|97.3|98.64|97.34|98.64|97.34|98.6|97.3|2
1656339150000|2022-06-27 14:12:30|98.63|97.33|98.55|97.25|98.63|97.33|98.55|97.25|8
1656339160000|2022-06-27 14:12:40|98.54|97.24|98.54|97.24|98.54|97.24|98.54|97.24|1
1656339170000|2022-06-27 14:12:50|98.55|97.25|98.58|97.28|98.58|97.28|98.55|97.25|2
1656339180000|2022-06-27 14:13:00|98.61|97.31|98.74|97.44|98.74|97.44|98.61|97.31|6
1656339190000|2022-06-27 14:13:10|98.77|97.47|98.85|97.55|98.87|97.57|98.73|97.43|8
1656339200000|2022-06-27 14:13:20|98.86|97.56|98.85|97.55|98.86|97.56|98.84|97.54|6
1656339210000|2022-06-27 14:13:30|98.84|97.54|98.77|97.47|98.85|97.55|98.77|97.47|12
1656339220000|2022-06-27 14:13:40|98.78|97.48|98.76|97.46|98.82|97.52|98.76|97.46|9
1656339230000|2022-06-27 14:13:50|98.75|97.45|98.74|97.44|98.78|97.48|98.74|97.44|12
1656339240000|2022-06-27 14:14:00|98.73|97.43|98.75|97.45|98.76|97.46|98.73|97.43|11
1656339250000|2022-06-27 14:14:10|98.74|97.44|98.73|97.43|98.77|97.47|98.73|97.43|7
1656339260000|2022-06-27 14:14:20|98.75|97.45|98.83|97.53|98.83|97.53|98.73|97.43|14
1656339270000|2022-06-27 14:14:30|98.84|97.54|98.83|97.53|98.84|97.54|98.83|97.53|2
1656339280000|2022-06-27 14:14:40|98.85|97.55|98.84|97.54|98.85|97.55|98.84|97.54|2
1656339290000|2022-06-27 14:14:50|98.83|97.53|98.84|97.54|98.89|97.59|98.83|97.53|8
1656339300000|2022-06-27 14:15:00|98.86|97.56|98.85|97.55|98.91|97.61|98.85|97.55|9
1656339310000|2022-06-27 14:15:10|98.84|97.54|98.84|97.54|98.84|97.54|98.83|97.53|3
1656339320000|2022-06-27 14:15:20|98.83|97.53|98.78|97.48|98.85|97.55|98.78|97.48|8
1656339330000|2022-06-27 14:15:30|98.77|97.47|98.75|97.45|98.78|97.48|98.75|97.45|6
1656339340000|2022-06-27 14:15:40|98.74|97.44|98.66|97.36|98.76|97.46|98.66|97.36|12
1656339350000|2022-06-27 14:15:50|98.65|97.35|98.71|97.41|98.72|97.42|98.65|97.35|6
1656339360000|2022-06-27 14:16:00|98.72|97.42|98.72|97.42|98.73|97.43|98.72|97.42|7
1656339370000|2022-06-27 14:16:10|98.73|97.43|98.73|97.43|98.74|97.44|98.73|97.43|3
1656339380000|2022-06-27 14:16:20|98.72|97.42|98.72|97.42|98.72|97.42|98.72|97.42|1
1656339390000|2022-06-27 14:16:30|98.73|97.43|98.82|97.52|98.83|97.53|98.73|97.43|9
1656339400000|2022-06-27 14:16:40|98.83|97.53|98.95|97.65|98.95|97.65|98.83|97.53|12
1656339410000|2022-06-27 14:16:50|98.96|97.66|99.01|97.71|99.09|97.79|98.96|97.66|11
1656339420000|2022-06-27 14:17:00|99|97.7|99.02|97.72|99.03|97.73|98.99|97.69|11
1656339430000|2022-06-27 14:17:10|99.01|97.71|98.79|97.49|99.01|97.71|98.77|97.47|17
1656339440000|2022-06-27 14:17:20|98.78|97.48|98.73|97.43|98.78|97.48|98.73|97.43|7
1656339450000|2022-06-27 14:17:30|98.75|97.45|98.75|97.45|98.81|97.51|98.73|97.43|14
1656339460000|2022-06-27 14:17:40|98.74|97.44|98.64|97.34|98.75|97.45|98.62|97.32|9
1656339470000|2022-06-27 14:17:50|98.63|97.33|98.58|97.28|98.63|97.33|98.58|97.28|4
1656339480000|2022-06-27 14:18:00|98.56|97.26|98.44|97.14|98.56|97.26|98.44|97.14|8
1656339490000|2022-06-27 14:18:10|98.43|97.13|98.43|97.13|98.45|97.15|98.42|97.12|8
1656339500000|2022-06-27 14:18:20|98.46|97.16|98.35|97.05|98.46|97.16|98.35|97.05|11
1656339520000|2022-06-27 14:18:40|98.36|97.06|98.39|97.09|98.41|97.11|98.36|97.06|12
1656339530000|2022-06-27 14:18:50|98.4|97.1|98.37|97.07|98.42|97.12|98.37|97.07|9
1656339540000|2022-06-27 14:19:00|98.36|97.06|98.5|97.2|98.5|97.2|98.35|97.05|13
1656339550000|2022-06-27 14:19:10|98.51|97.21|98.6|97.3|98.6|97.3|98.51|97.21|3
1656339560000|2022-06-27 14:19:20|98.62|97.32|98.72|97.42|98.73|97.43|98.6|97.3|11
1656339570000|2022-06-27 14:19:30|98.73|97.43|98.72|97.42|98.73|97.43|98.7|97.4|7
1656339580000|2022-06-27 14:19:40|98.73|97.43|98.75|97.45|98.78|97.48|98.73|97.43|11
1656339590000|2022-06-27 14:19:50|98.76|97.46|98.74|97.44|98.78|97.48|98.74|97.44|5
1656339600000|2022-06-27 14:20:00|98.76|97.46|98.62|97.32|98.76|97.46|98.56|97.26|15
1656339610000|2022-06-27 14:20:10|98.65|97.35|98.61|97.31|98.65|97.35|98.58|97.28|9
1656339620000|2022-06-27 14:20:20|98.6|97.3|98.53|97.23|98.6|97.3|98.52|97.22|7
1656339630000|2022-06-27 14:20:30|98.52|97.22|98.51|97.21|98.54|97.24|98.51|97.21|7
1656339640000|2022-06-27 14:20:40|98.5|97.2|98.44|97.14|98.5|97.2|98.44|97.14|4
1656339650000|2022-06-27 14:20:50|98.43|97.13|98.44|97.14|98.51|97.21|98.42|97.12|10
1656339660000|2022-06-27 14:21:00|98.45|97.15|98.6|97.3|98.6|97.3|98.44|97.14|13
1656339670000|2022-06-27 14:21:10|98.61|97.31|98.59|97.29|98.62|97.32|98.56|97.26|10
1656339680000|2022-06-27 14:21:20|98.58|97.28|98.54|97.24|98.58|97.28|98.52|97.22|7
1656339690000|2022-06-27 14:21:30|98.53|97.23|98.52|97.22|98.53|97.23|98.52|97.22|2
1656339700000|2022-06-27 14:21:40|98.53|97.23|98.55|97.25|98.58|97.28|98.53|97.23|4
1656339720000|2022-06-27 14:22:00|98.57|97.27|98.54|97.24|98.6|97.3|98.54|97.24|8
1656339730000|2022-06-27 14:22:10|98.53|97.23|98.5|97.2|98.53|97.23|98.43|97.13|15
1656339740000|2022-06-27 14:22:20|98.49|97.19|98.51|97.21|98.51|97.21|98.45|97.15|9
1656339750000|2022-06-27 14:22:30|98.5|97.2|98.52|97.22|98.52|97.22|98.49|97.19|4
1656339760000|2022-06-27 14:22:40|98.51|97.21|98.52|97.22|98.52|97.22|98.51|97.21|2
1656339770000|2022-06-27 14:22:50|98.53|97.23|98.49|97.19|98.53|97.23|98.47|97.17|6
1656339780000|2022-06-27 14:23:00|98.5|97.2|98.47|97.17|98.5|97.2|98.47|97.17|5
1656339790000|2022-06-27 14:23:10|98.46|97.16|98.41|97.11|98.46|97.16|98.41|97.11|8
1656339800000|2022-06-27 14:23:20|98.4|97.1|98.4|97.1|98.4|97.1|98.4|97.1|1
1656339810000|2022-06-27 14:23:30|98.36|97.06|98.39|97.09|98.39|97.09|98.36|97.06|7
1656339820000|2022-06-27 14:23:40|98.36|97.06|98.34|97.04|98.36|97.06|98.34|97.04|3
1656339830000|2022-06-27 14:23:50|98.33|97.03|98.35|97.05|98.41|97.11|98.33|97.03|11
1656339840000|2022-06-27 14:24:00|98.34|97.04|98.34|97.04|98.34|97.04|98.34|97.04|1
1656339850000|2022-06-27 14:24:10|98.35|97.05|98.35|97.05|98.36|97.06|98.34|97.04|5
1656339860000|2022-06-27 14:24:20|98.34|97.04|98.43|97.13|98.43|97.13|98.34|97.04|9
1656339870000|2022-06-27 14:24:30|98.42|97.12|98.43|97.13|98.43|97.13|98.39|97.09|8
1656339880000|2022-06-27 14:24:40|98.42|97.12|98.42|97.12|98.43|97.13|98.41|97.11|5
1656339890000|2022-06-27 14:24:50|98.41|97.11|98.36|97.06|98.41|97.11|98.36|97.06|8
1656339900000|2022-06-27 14:25:00|98.37|97.07|98.35|97.05|98.4|97.1|98.35|97.05|10
1656339910000|2022-06-27 14:25:10|98.34|97.04|98.34|97.04|98.35|97.05|98.34|97.04|3
1656339920000|2022-06-27 14:25:20|98.33|97.03|98.3|97|98.33|97.03|98.26|96.96|12
1656339930000|2022-06-27 14:25:30|98.31|97.01|98.26|96.96|98.31|97.01|98.26|96.96|11
1656339940000|2022-06-27 14:25:40|98.27|96.97|98.3|97|98.31|97.01|98.27|96.97|6
1656339950000|2022-06-27 14:25:50|98.28|96.98|98.32|97.02|98.32|97.02|98.28|96.98|4
1656339960000|2022-06-27 14:26:00|98.34|97.04|98.35|97.05|98.37|97.07|98.34|97.04|6
1656339970000|2022-06-27 14:26:10|98.36|97.06|98.37|97.07|98.39|97.09|98.36|97.06|7
1656339980000|2022-06-27 14:26:20|98.36|97.06|98.48|97.18|98.48|97.18|98.36|97.06|8
1656339990000|2022-06-27 14:26:30|98.46|97.16|98.46|97.16|98.49|97.19|98.45|97.15|10
1656340000000|2022-06-27 14:26:40|98.45|97.15|98.46|97.16|98.46|97.16|98.44|97.14|4
1656340010000|2022-06-27 14:26:50|98.45|97.15|98.44|97.14|98.45|97.15|98.41|97.11|11
1656340020000|2022-06-27 14:27:00|98.45|97.15|98.47|97.17|98.5|97.2|98.45|97.15|15
1656340030000|2022-06-27 14:27:10|98.5|97.2|98.45|97.15|98.5|97.2|98.45|97.15|7
1656340040000|2022-06-27 14:27:20|98.44|97.14|98.45|97.15|98.45|97.15|98.44|97.14|2
1656340050000|2022-06-27 14:27:30|98.46|97.16|98.48|97.18|98.48|97.18|98.46|97.16|5
1656340060000|2022-06-27 14:27:40|98.47|97.17|98.45|97.15|98.48|97.18|98.45|97.15|5
1656340070000|2022-06-27 14:27:50|98.46|97.16|98.49|97.19|98.5|97.2|98.46|97.16|10
1656340080000|2022-06-27 14:28:00|98.47|97.17|98.45|97.15|98.47|97.17|98.45|97.15|5
1656340090000|2022-06-27 14:28:10|98.46|97.16|98.6|97.3|98.6|97.3|98.46|97.16|15
1656340100000|2022-06-27 14:28:20|98.58|97.28|98.55|97.25|98.58|97.28|98.55|97.25|6
1656340110000|2022-06-27 14:28:30|98.54|97.24|98.53|97.23|98.54|97.24|98.51|97.21|8
1656340120000|2022-06-27 14:28:40|98.52|97.22|98.51|97.21|98.52|97.22|98.46|97.16|9
1656340130000|2022-06-27 14:28:50|98.47|97.17|98.46|97.16|98.47|97.17|98.46|97.16|2
1656340140000|2022-06-27 14:29:00|98.47|97.17|98.5|97.2|98.5|97.2|98.47|97.17|3
1656340150000|2022-06-27 14:29:10|98.51|97.21|98.51|97.21|98.51|97.21|98.51|97.21|1
1656340160000|2022-06-27 14:29:20|98.5|97.2|98.42|97.12|98.5|97.2|98.42|97.12|12
1656340170000|2022-06-27 14:29:30|98.41|97.11|98.42|97.12|98.42|97.12|98.41|97.11|2
1656340180000|2022-06-27 14:29:40|98.41|97.11|98.42|97.12|98.42|97.12|98.41|97.11|2
1656340190000|2022-06-27 14:29:50|98.43|97.13|98.43|97.13|98.43|97.13|98.43|97.13|1
1656340200000|2022-06-27 14:30:00|98.42|97.12|98.41|97.11|98.42|97.12|98.38|97.08|5
1656340210000|2022-06-27 14:30:10|98.46|97.16|98.43|97.13|98.49|97.19|98.42|97.12|8
1656340220000|2022-06-27 14:30:20|98.44|97.14|98.52|97.22|98.52|97.22|98.44|97.14|7
1656340230000|2022-06-27 14:30:30|98.53|97.23|98.53|97.23|98.53|97.23|98.52|97.22|3
1656340240000|2022-06-27 14:30:40|98.52|97.22|98.52|97.22|98.52|97.22|98.5|97.2|5
1656340250000|2022-06-27 14:30:50|98.5|97.2|98.48|97.18|98.5|97.2|98.46|97.16|5
1656340330000|2022-06-27 14:32:10|98.52|97.22|98.57|97.27|98.58|97.28|98.52|97.22|11
1656340340000|2022-06-27 14:32:20|98.56|97.26|98.56|97.26|98.56|97.26|98.54|97.24|5
1656340350000|2022-06-27 14:32:30|98.57|97.27|98.58|97.28|98.58|97.28|98.55|97.25|6
1656340360000|2022-06-27 14:32:40|98.57|97.27|98.58|97.28|98.59|97.29|98.57|97.27|3
1656340370000|2022-06-27 14:32:50|98.57|97.27|98.58|97.28|98.58|97.28|98.57|97.27|2
1656340380000|2022-06-27 14:33:00|98.57|97.27|98.46|97.16|98.57|97.27|98.46|97.16|8
1656340390000|2022-06-27 14:33:10|98.45|97.15|98.47|97.17|98.48|97.18|98.45|97.15|4
1656340400000|2022-06-27 14:33:20|98.48|97.18|98.51|97.21|98.51|97.21|98.48|97.18|6
1656340410000|2022-06-27 14:33:30|98.5|97.2|98.5|97.2|98.5|97.2|98.5|97.2|1
1656340420000|2022-06-27 14:33:40|98.51|97.21|98.67|97.37|98.67|97.37|98.51|97.21|11
1656340430000|2022-06-27 14:33:50|98.66|97.36|98.66|97.36|98.66|97.36|98.66|97.36|1
1656340440000|2022-06-27 14:34:00|98.67|97.37|98.76|97.46|98.76|97.46|98.65|97.35|8
1656340450000|2022-06-27 14:34:10|98.79|97.49|98.74|97.44|98.79|97.49|98.74|97.44|6
1656340460000|2022-06-27 14:34:20|98.75|97.45|98.8|97.5|98.8|97.5|98.75|97.45|5
1656340470000|2022-06-27 14:34:30|98.78|97.48|98.75|97.45|98.78|97.48|98.75|97.45|6
1656340490000|2022-06-27 14:34:50|98.74|97.44|98.73|97.43|98.74|97.44|98.73|97.43|2
1656340500000|2022-06-27 14:35:00|98.78|97.48|98.75|97.45|98.82|97.52|98.75|97.45|6
1656340520000|2022-06-27 14:35:20|98.76|97.46|98.81|97.51|98.84|97.54|98.76|97.46|5
1656340530000|2022-06-27 14:35:30|98.82|97.52|98.82|97.52|98.82|97.52|98.82|97.52|1
1656340540000|2022-06-27 14:35:40|98.83|97.53|98.74|97.44|98.83|97.53|98.74|97.44|6
1656340550000|2022-06-27 14:35:50|98.75|97.45|98.74|97.44|98.75|97.45|98.74|97.44|2
1656340560000|2022-06-27 14:36:00|98.73|97.43|98.63|97.33|98.73|97.43|98.63|97.33|7
1656340570000|2022-06-27 14:36:10|98.58|97.28|98.58|97.28|98.59|97.29|98.51|97.21|9
1656340580000|2022-06-27 14:36:20|98.53|97.23|98.51|97.21|98.53|97.23|98.51|97.21|2
1656340590000|2022-06-27 14:36:30|98.53|97.23|98.56|97.26|98.56|97.26|98.53|97.23|5
1656340600000|2022-06-27 14:36:40|98.59|97.29|98.55|97.25|98.59|97.29|98.55|97.25|5
1656340610000|2022-06-27 14:36:50|98.57|97.27|98.57|97.27|98.59|97.29|98.57|97.27|5
1656340620000|2022-06-27 14:37:00|98.56|97.26|98.66|97.36|98.66|97.36|98.56|97.26|5
1656340630000|2022-06-27 14:37:10|98.65|97.35|98.57|97.27|98.65|97.35|98.57|97.27|5
1656340640000|2022-06-27 14:37:20|98.56|97.26|98.59|97.29|98.59|97.29|98.56|97.26|5
1656340650000|2022-06-27 14:37:30|98.58|97.28|98.58|97.28|98.58|97.28|98.58|97.28|1
1656340660000|2022-06-27 14:37:40|98.57|97.27|98.55|97.25|98.57|97.27|98.55|97.25|2
1656340670000|2022-06-27 14:37:50|98.54|97.24|98.58|97.28|98.58|97.28|98.54|97.24|4
1656340680000|2022-06-27 14:38:00|98.57|97.27|98.57|97.27|98.57|97.27|98.57|97.27|1
1656340690000|2022-06-27 14:38:10|98.54|97.24|98.54|97.24|98.55|97.25|98.54|97.24|7
1656340700000|2022-06-27 14:38:20|98.53|97.23|98.54|97.24|98.55|97.25|98.53|97.23|4
1656340740000|2022-06-27 14:39:00|98.53|97.23|98.53|97.23|98.53|97.23|98.53|97.23|1
1656340760000|2022-06-27 14:39:20|98.54|97.24|98.57|97.27|98.57|97.27|98.54|97.24|2
1656340770000|2022-06-27 14:39:30|98.59|97.29|98.55|97.25|98.63|97.33|98.55|97.25|13
1656340780000|2022-06-27 14:39:40|98.53|97.23|98.53|97.23|98.53|97.23|98.53|97.23|1
1656340790000|2022-06-27 14:39:50|98.54|97.24|98.53|97.23|98.54|97.24|98.53|97.23|2
1656340800000|2022-06-27 14:40:00|98.48|97.18|98.47|97.17|98.48|97.18|98.47|97.17|2
1656340810000|2022-06-27 14:40:10|98.46|97.16|98.45|97.15|98.46|97.16|98.45|97.15|2
1656340820000|2022-06-27 14:40:20|98.47|97.17|98.38|97.08|98.47|97.17|98.36|97.06|11
1656340830000|2022-06-27 14:40:30|98.37|97.07|98.41|97.11|98.41|97.11|98.37|97.07|4
1656340840000|2022-06-27 14:40:40|98.42|97.12|98.48|97.18|98.51|97.21|98.42|97.12|11
1656340850000|2022-06-27 14:40:50|98.47|97.17|98.37|97.07|98.47|97.17|98.37|97.07|10
1656340860000|2022-06-27 14:41:00|98.35|97.05|98.34|97.04|98.35|97.05|98.34|97.04|2
1656340870000|2022-06-27 14:41:10|98.33|97.03|98.26|96.96|98.33|97.03|98.26|96.96|7
1656340880000|2022-06-27 14:41:20|98.25|96.95|98.25|96.95|98.25|96.95|98.25|96.95|1
1656340890000|2022-06-27 14:41:30|98.28|96.98|98.41|97.11|98.42|97.12|98.27|96.97|11
1656340900000|2022-06-27 14:41:40|98.42|97.12|98.43|97.13|98.43|97.13|98.42|97.12|4
1656340910000|2022-06-27 14:41:50|98.42|97.12|98.29|96.99|98.42|97.12|98.29|96.99|8
1656340920000|2022-06-27 14:42:00|98.28|96.98|98.33|97.03|98.33|97.03|98.28|96.98|6
1656340930000|2022-06-27 14:42:10|98.28|96.98|98.36|97.06|98.38|97.08|98.28|96.98|5
1656340940000|2022-06-27 14:42:20|98.37|97.07|98.39|97.09|98.41|97.11|98.37|97.07|5
1656340950000|2022-06-27 14:42:30|98.38|97.08|98.41|97.11|98.41|97.11|98.35|97.05|6
1656340960000|2022-06-27 14:42:40|98.42|97.12|98.43|97.13|98.44|97.14|98.42|97.12|5
1656340970000|2022-06-27 14:42:50|98.45|97.15|98.43|97.13|98.45|97.15|98.43|97.13|3
1656340980000|2022-06-27 14:43:00|98.44|97.14|98.45|97.15|98.48|97.18|98.43|97.13|9
1656340990000|2022-06-27 14:43:10|98.44|97.14|98.39|97.09|98.44|97.14|98.38|97.08|10
1656341000000|2022-06-27 14:43:20|98.38|97.08|98.41|97.11|98.42|97.12|98.38|97.08|11
1656341010000|2022-06-27 14:43:30|98.42|97.12|98.43|97.13|98.43|97.13|98.4|97.1|8
1656341020000|2022-06-27 14:43:40|98.42|97.12|98.42|97.12|98.42|97.12|98.42|97.12|1
1656341030000|2022-06-27 14:43:50|98.43|97.13|98.43|97.13|98.43|97.13|98.42|97.12|3
1656341040000|2022-06-27 14:44:00|98.42|97.12|98.42|97.12|98.42|97.12|98.39|97.09|4
1656341060000|2022-06-27 14:44:20|98.45|97.15|98.52|97.22|98.52|97.22|98.45|97.15|19
1656341070000|2022-06-27 14:44:30|98.5|97.2|98.51|97.21|98.52|97.22|98.49|97.19|5
1656341080000|2022-06-27 14:44:40|98.52|97.22|98.52|97.22|98.52|97.22|98.52|97.22|1
1656341100000|2022-06-27 14:45:00|98.51|97.21|98.46|97.16|98.52|97.22|98.46|97.16|9
1656341110000|2022-06-27 14:45:10|98.45|97.15|98.44|97.14|98.45|97.15|98.44|97.14|2
1656341120000|2022-06-27 14:45:20|98.43|97.13|98.34|97.04|98.43|97.13|98.34|97.04|9
1656341130000|2022-06-27 14:45:30|98.35|97.05|98.35|97.05|98.35|97.05|98.35|97.05|1
1656341140000|2022-06-27 14:45:40|98.36|97.06|98.47|97.17|98.47|97.17|98.36|97.06|11
1656341150000|2022-06-27 14:45:50|98.48|97.18|98.52|97.22|98.52|97.22|98.48|97.18|5
1656341160000|2022-06-27 14:46:00|98.51|97.21|98.45|97.15|98.52|97.22|98.45|97.15|10
1656341170000|2022-06-27 14:46:10|98.47|97.17|98.5|97.2|98.51|97.21|98.47|97.17|10
1656341180000|2022-06-27 14:46:20|98.51|97.21|98.52|97.22|98.53|97.23|98.51|97.21|7
1656341190000|2022-06-27 14:46:30|98.53|97.23|98.53|97.23|98.53|97.23|98.52|97.22|5
1656341200000|2022-06-27 14:46:40|98.54|97.24|98.58|97.28|98.58|97.28|98.53|97.23|6
1656341210000|2022-06-27 14:46:50|98.59|97.29|98.62|97.32|98.63|97.33|98.59|97.29|5
1656341220000|2022-06-27 14:47:00|98.66|97.36|98.77|97.47|98.79|97.49|98.63|97.33|10
1656341230000|2022-06-27 14:47:10|98.76|97.46|98.72|97.42|98.76|97.46|98.71|97.41|6
1656341240000|2022-06-27 14:47:20|98.73|97.43|98.73|97.43|98.74|97.44|98.73|97.43|5
1656341250000|2022-06-27 14:47:30|98.74|97.44|98.81|97.51|98.81|97.51|98.73|97.43|5
1656341260000|2022-06-27 14:47:40|98.82|97.52|98.82|97.52|98.84|97.54|98.8|97.5|13
1656341270000|2022-06-27 14:47:50|98.81|97.51|98.81|97.51|98.82|97.52|98.76|97.46|11
1656341280000|2022-06-27 14:48:00|98.79|97.49|98.81|97.51|98.81|97.51|98.79|97.49|4
1656341290000|2022-06-27 14:48:10|98.82|97.52|98.86|97.56|98.91|97.61|98.82|97.52|16
1656341300000|2022-06-27 14:48:20|98.87|97.57|98.95|97.65|98.96|97.66|98.86|97.56|8
1656341310000|2022-06-27 14:48:30|98.94|97.64|98.94|97.64|98.97|97.67|98.91|97.61|14
1656341320000|2022-06-27 14:48:40|98.95|97.65|98.93|97.63|98.95|97.65|98.93|97.63|3
1656341330000|2022-06-27 14:48:50|98.92|97.62|98.94|97.64|98.95|97.65|98.92|97.62|3
1656341340000|2022-06-27 14:49:00|98.92|97.62|98.97|97.67|98.97|97.67|98.92|97.62|4
1656341350000|2022-06-27 14:49:10|98.98|97.68|99.02|97.72|99.02|97.72|98.97|97.67|8
1656341360000|2022-06-27 14:49:20|99.01|97.71|99|97.7|99.01|97.71|98.98|97.68|4
1656341370000|2022-06-27 14:49:30|98.99|97.69|98.99|97.69|99|97.7|98.97|97.67|7
1656341380000|2022-06-27 14:49:40|99|97.7|98.99|97.69|99.08|97.78|98.99|97.69|11
1656341390000|2022-06-27 14:49:50|98.98|97.68|99|97.7|99|97.7|98.98|97.68|8
1656341400000|2022-06-27 14:50:00|99.02|97.72|98.96|97.66|99.02|97.72|98.96|97.66|12
1656341410000|2022-06-27 14:50:10|98.97|97.67|98.99|97.69|99.01|97.71|98.97|97.67|11
1656341420000|2022-06-27 14:50:20|99.01|97.71|99.02|97.72|99.02|97.72|99.01|97.71|4
1656341430000|2022-06-27 14:50:30|99.01|97.71|99|97.7|99.01|97.71|99|97.7|2
1656341440000|2022-06-27 14:50:40|99.01|97.71|99.02|97.72|99.02|97.72|99.01|97.71|4
1656341450000|2022-06-27 14:50:50|99.03|97.73|99.11|97.81|99.11|97.81|99.03|97.73|5
1656341460000|2022-06-27 14:51:00|99.12|97.82|99.1|97.8|99.12|97.82|99.07|97.77|9
1656341470000|2022-06-27 14:51:10|99.09|97.79|99.05|97.75|99.09|97.79|99.05|97.75|4
1656341480000|2022-06-27 14:51:20|99.04|97.74|99.03|97.73|99.04|97.74|99.02|97.72|4
1656341490000|2022-06-27 14:51:30|99.02|97.72|99.02|97.72|99.02|97.72|99.02|97.72|1
1656341520000|2022-06-27 14:52:00|99.03|97.73|99.11|97.81|99.11|97.81|99.03|97.73|6
1656341530000|2022-06-27 14:52:10|99.08|97.78|99.04|97.74|99.08|97.78|99.04|97.74|4
1656341540000|2022-06-27 14:52:20|99.05|97.75|99.04|97.74|99.07|97.77|99.04|97.74|3
1656341550000|2022-06-27 14:52:30|99.05|97.75|99.04|97.74|99.05|97.75|99.04|97.74|2
1656341600000|2022-06-27 14:53:20|99.03|97.73|99|97.7|99.03|97.73|99|97.7|3
1656341610000|2022-06-27 14:53:30|98.97|97.67|98.96|97.66|98.97|97.67|98.96|97.66|2
1656341620000|2022-06-27 14:53:40|98.95|97.65|98.94|97.64|98.95|97.65|98.94|97.64|4
1656341630000|2022-06-27 14:53:50|98.96|97.66|99.01|97.71|99.02|97.72|98.96|97.66|11
1656341670000|2022-06-27 14:54:30|99.02|97.72|99.03|97.73|99.03|97.73|99.02|97.72|2
1656341680000|2022-06-27 14:54:40|99.05|97.75|99.03|97.73|99.05|97.75|99.03|97.73|7
1656341690000|2022-06-27 14:54:50|99.04|97.74|99.03|97.73|99.04|97.74|99.02|97.72|4
1656341700000|2022-06-27 14:55:00|99.02|97.72|99.03|97.73|99.03|97.73|99.02|97.72|4
1656341720000|2022-06-27 14:55:20|99.02|97.72|99.02|97.72|99.02|97.72|99.02|97.72|1
1656341730000|2022-06-27 14:55:30|99.03|97.73|99.03|97.73|99.03|97.73|99.03|97.73|1
1656341740000|2022-06-27 14:55:40|99.09|97.79|99.12|97.82|99.13|97.83|99.09|97.79|6
1656341760000|2022-06-27 14:56:00|99.13|97.83|99.14|97.84|99.14|97.84|99.13|97.83|4
1656341770000|2022-06-27 14:56:10|99.13|97.83|99.14|97.84|99.14|97.84|99.13|97.83|2
1656341780000|2022-06-27 14:56:20|99.13|97.83|99.14|97.84|99.14|97.84|99.13|97.83|2
1656341810000|2022-06-27 14:56:50|99.18|97.88|99.2|97.9|99.21|97.91|99.18|97.88|3
1656341820000|2022-06-27 14:57:00|99.21|97.91|99.32|98.02|99.32|98.02|99.2|97.9|9
1656341830000|2022-06-27 14:57:10|99.33|98.03|99.24|97.94|99.33|98.03|99.23|97.93|10
1656341840000|2022-06-27 14:57:20|99.26|97.96|99.26|97.96|99.26|97.96|99.25|97.95|5
1656341850000|2022-06-27 14:57:30|99.29|97.99|99.27|97.97|99.31|98.01|99.26|97.96|14
1656341860000|2022-06-27 14:57:40|99.26|97.96|99.25|97.95|99.26|97.96|99.24|97.94|4
1656341870000|2022-06-27 14:57:50|99.24|97.94|99.26|97.96|99.26|97.96|99.24|97.94|8
1656341880000|2022-06-27 14:58:00|99.25|97.95|99.25|97.95|99.28|97.98|99.24|97.94|8
1656341900000|2022-06-27 14:58:20|99.27|97.97|99.22|97.92|99.29|97.99|99.22|97.92|12
1656341910000|2022-06-27 14:58:30|99.2|97.9|99.21|97.91|99.21|97.91|99.2|97.9|2
1656341920000|2022-06-27 14:58:40|99.22|97.92|99.19|97.89|99.22|97.92|99.19|97.89|3
1656341930000|2022-06-27 14:58:50|99.2|97.9|99.17|97.87|99.22|97.92|99.17|97.87|6
1656341940000|2022-06-27 14:59:00|99.18|97.88|99.2|97.9|99.2|97.9|99.18|97.88|3
1656341950000|2022-06-27 14:59:10|99.19|97.89|99.19|97.89|99.2|97.9|99.19|97.89|3
1656341960000|2022-06-27 14:59:20|99.18|97.88|99.19|97.89|99.2|97.9|99.18|97.88|4
1656341970000|2022-06-27 14:59:30|99.22|97.92|99.22|97.92|99.22|97.92|99.22|97.92|1
1656341980000|2022-06-27 14:59:40|99.23|97.93|99.23|97.93|99.23|97.93|99.23|97.93|1
1656342000000|2022-06-27 15:00:00|99.24|97.94|99.23|97.93|99.24|97.94|99.22|97.92|6
1656342030000|2022-06-27 15:00:30|99.24|97.94|99.26|97.96|99.28|97.98|99.23|97.93|6
1656342040000|2022-06-27 15:00:40|99.25|97.95|99.25|97.95|99.25|97.95|99.25|97.95|1
1656342050000|2022-06-27 15:00:50|99.24|97.94|99.25|97.95|99.25|97.95|99.2|97.9|11
1656342060000|2022-06-27 15:01:00|99.27|97.97|99.23|97.93|99.32|98.02|99.23|97.93|12
1656342070000|2022-06-27 15:01:10|99.22|97.92|99.16|97.86|99.22|97.92|99.16|97.86|5
1656342080000|2022-06-27 15:01:20|99.15|97.85|99.15|97.85|99.16|97.86|99.14|97.84|7
1656342090000|2022-06-27 15:01:30|99.16|97.86|99.16|97.86|99.16|97.86|99.15|97.85|3
1656342100000|2022-06-27 15:01:40|99.17|97.87|99.18|97.88|99.22|97.92|99.17|97.87|7
1656342120000|2022-06-27 15:02:00|99.17|97.87|99.19|97.89|99.2|97.9|99.17|97.87|3
1656342130000|2022-06-27 15:02:10|99.17|97.87|99.14|97.84|99.17|97.87|99.13|97.83|5
1656342140000|2022-06-27 15:02:20|99.13|97.83|99.13|97.83|99.13|97.83|99.1|97.8|3
1656342150000|2022-06-27 15:02:30|99.14|97.84|99.06|97.76|99.14|97.84|99.06|97.76|6
1656342160000|2022-06-27 15:02:40|99.07|97.77|99.1|97.8|99.1|97.8|99.07|97.77|4
1656342170000|2022-06-27 15:02:50|99.11|97.81|99.11|97.81|99.11|97.81|99.11|97.81|1
1656342180000|2022-06-27 15:03:00|99.13|97.83|99.12|97.82|99.13|97.83|99.12|97.82|2
1656342190000|2022-06-27 15:03:10|99.14|97.84|99.14|97.84|99.14|97.84|99.14|97.84|1
1656342210000|2022-06-27 15:03:30|99.13|97.83|99.13|97.83|99.13|97.83|99.13|97.83|1
1656342230000|2022-06-27 15:03:50|99.08|97.78|99.05|97.75|99.08|97.78|99.05|97.75|6
1656342240000|2022-06-27 15:04:00|99.04|97.74|99.04|97.74|99.04|97.74|99.04|97.74|1
1656342250000|2022-06-27 15:04:10|99.05|97.75|99.07|97.77|99.09|97.79|99.05|97.75|5
1656342270000|2022-06-27 15:04:30|99.1|97.8|99.1|97.8|99.14|97.84|99.08|97.78|9
1656342280000|2022-06-27 15:04:40|99.11|97.81|99.1|97.8|99.11|97.81|99.1|97.8|2
1656342290000|2022-06-27 15:04:50|99.13|97.83|99.05|97.75|99.13|97.83|99.05|97.75|6
1656342300000|2022-06-27 15:05:00|99.04|97.74|98.97|97.67|99.04|97.74|98.97|97.67|6
1656342310000|2022-06-27 15:05:10|98.96|97.66|98.93|97.63|98.97|97.67|98.93|97.63|10
1656342320000|2022-06-27 15:05:20|98.92|97.62|98.92|97.62|98.92|97.62|98.92|97.62|1
1656342330000|2022-06-27 15:05:30|98.91|97.61|98.77|97.47|98.92|97.62|98.77|97.47|12
1656342340000|2022-06-27 15:05:40|98.76|97.46|98.77|97.47|98.77|97.47|98.72|97.42|16
1656342350000|2022-06-27 15:05:50|98.76|97.46|98.74|97.44|98.76|97.46|98.72|97.42|7
1656342360000|2022-06-27 15:06:00|98.73|97.43|98.82|97.52|98.82|97.52|98.73|97.43|11
1656342370000|2022-06-27 15:06:10|98.81|97.51|98.82|97.52|98.82|97.52|98.81|97.51|2
1656342380000|2022-06-27 15:06:20|98.83|97.53|98.82|97.52|98.83|97.53|98.76|97.46|9
1656342390000|2022-06-27 15:06:30|98.81|97.51|98.87|97.57|98.91|97.61|98.81|97.51|10
1656342400000|2022-06-27 15:06:40|98.88|97.58|98.84|97.54|98.88|97.58|98.84|97.54|3
1656342410000|2022-06-27 15:06:50|98.86|97.56|98.86|97.56|98.86|97.56|98.84|97.54|5
1656342420000|2022-06-27 15:07:00|98.85|97.55|98.85|97.55|98.86|97.56|98.85|97.55|3
1656342430000|2022-06-27 15:07:10|98.84|97.54|98.81|97.51|98.84|97.54|98.79|97.49|6
1656342440000|2022-06-27 15:07:20|98.82|97.52|98.82|97.52|98.83|97.53|98.81|97.51|7
1656342450000|2022-06-27 15:07:30|98.81|97.51|98.83|97.53|98.84|97.54|98.81|97.51|10
1656342460000|2022-06-27 15:07:40|98.82|97.52|98.84|97.54|98.84|97.54|98.82|97.52|4
1656342470000|2022-06-27 15:07:50|98.85|97.55|98.88|97.58|98.92|97.62|98.85|97.55|8
1656342480000|2022-06-27 15:08:00|98.86|97.56|98.84|97.54|98.86|97.56|98.83|97.53|5
1656342490000|2022-06-27 15:08:10|98.83|97.53|98.82|97.52|98.83|97.53|98.8|97.5|5
1656342500000|2022-06-27 15:08:20|98.84|97.54|98.84|97.54|98.85|97.55|98.84|97.54|3
1656342520000|2022-06-27 15:08:40|98.83|97.53|98.83|97.53|98.83|97.53|98.83|97.53|1
1656342540000|2022-06-27 15:09:00|98.84|97.54|98.83|97.53|98.84|97.54|98.83|97.53|2
1656342550000|2022-06-27 15:09:10|98.84|97.54|98.83|97.53|98.84|97.54|98.83|97.53|2
1656342560000|2022-06-27 15:09:20|98.84|97.54|98.78|97.48|98.84|97.54|98.78|97.48|7
1656342570000|2022-06-27 15:09:30|98.77|97.47|98.79|97.49|98.79|97.49|98.77|97.47|3
1656342580000|2022-06-27 15:09:40|98.81|97.51|98.72|97.42|98.81|97.51|98.72|97.42|9
1656342590000|2022-06-27 15:09:50|98.73|97.43|98.73|97.43|98.73|97.43|98.71|97.41|5
1656342600000|2022-06-27 15:10:00|98.72|97.42|98.74|97.44|98.74|97.44|98.72|97.42|7
1656342610000|2022-06-27 15:10:10|98.73|97.43|98.74|97.44|98.75|97.45|98.73|97.43|7
1656342620000|2022-06-27 15:10:20|98.75|97.45|98.75|97.45|98.76|97.46|98.75|97.45|3
1656342630000|2022-06-27 15:10:30|98.74|97.44|98.73|97.43|98.74|97.44|98.73|97.43|2
1656342640000|2022-06-27 15:10:40|98.74|97.44|98.74|97.44|98.74|97.44|98.73|97.43|3
1656342680000|2022-06-27 15:11:20|98.73|97.43|98.73|97.43|98.73|97.43|98.73|97.43|1
1656342690000|2022-06-27 15:11:30|98.74|97.44|98.74|97.44|98.74|97.44|98.73|97.43|3
1656342700000|2022-06-27 15:11:40|98.75|97.45|98.81|97.51|98.83|97.53|98.75|97.45|8
1656342710000|2022-06-27 15:11:50|98.82|97.52|98.74|97.44|98.82|97.52|98.74|97.44|6
1656342720000|2022-06-27 15:12:00|98.75|97.45|98.75|97.45|98.75|97.45|98.75|97.45|1
1656342730000|2022-06-27 15:12:10|98.74|97.44|98.71|97.41|98.74|97.44|98.7|97.4|5
1656342740000|2022-06-27 15:12:20|98.72|97.42|98.7|97.4|98.73|97.43|98.7|97.4|7
1656342750000|2022-06-27 15:12:30|98.67|97.37|98.71|97.41|98.71|97.41|98.66|97.36|9
1656342760000|2022-06-27 15:12:40|98.72|97.42|98.73|97.43|98.75|97.45|98.72|97.42|9
1656342770000|2022-06-27 15:12:50|98.74|97.44|98.74|97.44|98.75|97.45|98.74|97.44|3
1656342780000|2022-06-27 15:13:00|98.73|97.43|98.72|97.42|98.74|97.44|98.69|97.39|15
1656342790000|2022-06-27 15:13:10|98.71|97.41|98.72|97.42|98.73|97.43|98.71|97.41|3
1656342800000|2022-06-27 15:13:20|98.73|97.43|98.74|97.44|98.74|97.44|98.73|97.43|2
1656342840000|2022-06-27 15:14:00|98.75|97.45|98.74|97.44|98.75|97.45|98.74|97.44|2
1656342850000|2022-06-27 15:14:10|98.73|97.43|98.73|97.43|98.73|97.43|98.73|97.43|1
1656342860000|2022-06-27 15:14:20|98.74|97.44|98.73|97.43|98.74|97.44|98.73|97.43|2
1656342880000|2022-06-27 15:14:40|98.71|97.41|98.7|97.4|98.72|97.42|98.69|97.39|5
1656342890000|2022-06-27 15:14:50|98.72|97.42|98.72|97.42|98.73|97.43|98.72|97.42|3
1656342900000|2022-06-27 15:15:00|98.71|97.41|98.69|97.39|98.72|97.42|98.69|97.39|5
1656342920000|2022-06-27 15:15:20|98.71|97.41|98.72|97.42|98.73|97.43|98.71|97.41|12
1656342940000|2022-06-27 15:15:40|98.73|97.43|98.73|97.43|98.73|97.43|98.73|97.43|1
1656342950000|2022-06-27 15:15:50|98.74|97.44|98.83|97.53|98.86|97.56|98.74|97.44|7
1656342960000|2022-06-27 15:16:00|98.84|97.54|98.84|97.54|98.84|97.54|98.84|97.54|1
1656342970000|2022-06-27 15:16:10|98.85|97.55|98.84|97.54|98.85|97.55|98.83|97.53|4
1656342980000|2022-06-27 15:16:20|98.85|97.55|98.84|97.54|98.85|97.55|98.84|97.54|2
1656343010000|2022-06-27 15:16:50|98.85|97.55|98.84|97.54|98.85|97.55|98.84|97.54|2
1656343020000|2022-06-27 15:17:00|98.83|97.53|98.8|97.5|98.83|97.53|98.8|97.5|3
1656343030000|2022-06-27 15:17:10|98.81|97.51|98.81|97.51|98.82|97.52|98.8|97.5|6
1656343040000|2022-06-27 15:17:20|98.8|97.5|98.73|97.43|98.8|97.5|98.72|97.42|7
1656343050000|2022-06-27 15:17:30|98.74|97.44|98.73|97.43|98.74|97.44|98.73|97.43|6
1656343060000|2022-06-27 15:17:40|98.72|97.42|98.74|97.44|98.75|97.45|98.71|97.41|6
1656343070000|2022-06-27 15:17:50|98.75|97.45|98.74|97.44|98.75|97.45|98.73|97.43|5
1656343080000|2022-06-27 15:18:00|98.73|97.43|98.74|97.44|98.74|97.44|98.73|97.43|2
1656343090000|2022-06-27 15:18:10|98.73|97.43|98.74|97.44|98.74|97.44|98.73|97.43|2
1656343120000|2022-06-27 15:18:40|98.73|97.43|98.52|97.22|98.73|97.43|98.5|97.2|14
1656343130000|2022-06-27 15:18:50|98.54|97.24|98.53|97.23|98.54|97.24|98.49|97.19|6
1656343140000|2022-06-27 15:19:00|98.48|97.18|98.42|97.12|98.51|97.21|98.42|97.12|10
1656343150000|2022-06-27 15:19:10|98.43|97.13|98.43|97.13|98.43|97.13|98.42|97.12|3
1656343160000|2022-06-27 15:19:20|98.42|97.12|98.44|97.14|98.44|97.14|98.42|97.12|3
1656343170000|2022-06-27 15:19:30|98.43|97.13|98.43|97.13|98.43|97.13|98.43|97.13|1
1656343180000|2022-06-27 15:19:40|98.42|97.12|98.44|97.14|98.44|97.14|98.42|97.12|3
1656343190000|2022-06-27 15:19:50|98.45|97.15|98.5|97.2|98.5|97.2|98.45|97.15|12
1656343200000|2022-06-27 15:20:00|98.49|97.19|98.48|97.18|98.49|97.19|98.47|97.17|6
1656343210000|2022-06-27 15:20:10|98.47|97.17|98.45|97.15|98.47|97.17|98.45|97.15|5
1656343220000|2022-06-27 15:20:20|98.44|97.14|98.43|97.13|98.45|97.15|98.43|97.13|6
1656343230000|2022-06-27 15:20:30|98.45|97.15|98.44|97.14|98.45|97.15|98.43|97.13|5
1656343250000|2022-06-27 15:20:50|98.43|97.13|98.43|97.13|98.43|97.13|98.43|97.13|1
1656343280000|2022-06-27 15:21:20|98.42|97.12|98.35|97.05|98.42|97.12|98.35|97.05|4
1656343290000|2022-06-27 15:21:30|98.36|97.06|98.43|97.13|98.43|97.13|98.36|97.06|6
1656343310000|2022-06-27 15:21:50|98.44|97.14|98.44|97.14|98.44|97.14|98.44|97.14|1
1656343320000|2022-06-27 15:22:00|98.46|97.16|98.45|97.15|98.47|97.17|98.45|97.15|3
1656343330000|2022-06-27 15:22:10|98.47|97.17|98.47|97.17|98.47|97.17|98.47|97.17|1
1656343380000|2022-06-27 15:23:00|98.46|97.16|98.43|97.13|98.47|97.17|98.41|97.11|8
1656343390000|2022-06-27 15:23:10|98.42|97.12|98.42|97.12|98.42|97.12|98.42|97.12|1
1656343410000|2022-06-27 15:23:30|98.43|97.13|98.43|97.13|98.43|97.13|98.42|97.12|3
1656343420000|2022-06-27 15:23:40|98.44|97.14|98.47|97.17|98.48|97.18|98.44|97.14|5
1656343440000|2022-06-27 15:24:00|98.49|97.19|98.59|97.29|98.6|97.3|98.49|97.19|14
1656343450000|2022-06-27 15:24:10|98.62|97.32|98.83|97.53|98.84|97.54|98.6|97.3|20
1656343460000|2022-06-27 15:24:20|98.84|97.54|98.83|97.53|98.84|97.54|98.82|97.52|6
1656343470000|2022-06-27 15:24:30|98.84|97.54|98.82|97.52|98.84|97.54|98.82|97.52|5
1656343480000|2022-06-27 15:24:40|98.83|97.53|98.81|97.51|98.83|97.53|98.78|97.48|8
1656343490000|2022-06-27 15:24:50|98.8|97.5|98.8|97.5|98.81|97.51|98.79|97.49|6
1656343500000|2022-06-27 15:25:00|98.81|97.51|98.88|97.58|98.89|97.59|98.79|97.49|10
1656343510000|2022-06-27 15:25:10|98.89|97.59|98.83|97.53|98.89|97.59|98.83|97.53|10
1656343520000|2022-06-27 15:25:20|98.86|97.56|98.88|97.58|98.88|97.58|98.86|97.56|3
1656343530000|2022-06-27 15:25:30|98.89|97.59|98.89|97.59|98.89|97.59|98.89|97.59|1
1656343540000|2022-06-27 15:25:40|98.88|97.58|98.83|97.53|98.88|97.58|98.81|97.51|8
1656343550000|2022-06-27 15:25:50|98.82|97.52|98.87|97.57|98.88|97.58|98.82|97.52|4
1656343560000|2022-06-27 15:26:00|98.86|97.56|98.85|97.55|98.89|97.59|98.84|97.54|10
1656343570000|2022-06-27 15:26:10|98.84|97.54|98.73|97.43|98.84|97.54|98.72|97.42|11
1656343580000|2022-06-27 15:26:20|98.72|97.42|98.76|97.46|98.77|97.47|98.72|97.42|8
1656343590000|2022-06-27 15:26:30|98.77|97.47|98.77|97.47|98.78|97.48|98.74|97.44|9
1656343600000|2022-06-27 15:26:40|98.78|97.48|98.79|97.49|98.79|97.49|98.78|97.48|2
1656343610000|2022-06-27 15:26:50|98.78|97.48|98.79|97.49|98.79|97.49|98.77|97.47|3
1656343620000|2022-06-27 15:27:00|98.8|97.5|98.82|97.52|98.82|97.52|98.8|97.5|3
1656343640000|2022-06-27 15:27:20|98.81|97.51|98.82|97.52|98.82|97.52|98.81|97.51|2
1656343650000|2022-06-27 15:27:30|98.81|97.51|98.82|97.52|98.82|97.52|98.81|97.51|2
1656343660000|2022-06-27 15:27:40|98.83|97.53|98.83|97.53|98.83|97.53|98.83|97.53|1
1656343670000|2022-06-27 15:27:50|98.82|97.52|98.83|97.53|98.83|97.53|98.82|97.52|2
1656343680000|2022-06-27 15:28:00|98.82|97.52|98.82|97.52|98.82|97.52|98.82|97.52|1
1656343710000|2022-06-27 15:28:30|98.83|97.53|98.91|97.61|98.91|97.61|98.82|97.52|5
1656343730000|2022-06-27 15:28:50|98.92|97.62|98.92|97.62|98.92|97.62|98.92|97.62|1
1656343740000|2022-06-27 15:29:00|98.89|97.59|98.86|97.56|98.92|97.62|98.86|97.56|7
1656343750000|2022-06-27 15:29:10|98.87|97.57|98.86|97.56|98.88|97.58|98.85|97.55|4
1656343760000|2022-06-27 15:29:20|98.85|97.55|98.84|97.54|98.85|97.55|98.84|97.54|2
1656343770000|2022-06-27 15:29:30|98.83|97.53|98.83|97.53|98.83|97.53|98.83|97.53|1
1656343780000|2022-06-27 15:29:40|98.84|97.54|98.83|97.53|98.85|97.55|98.83|97.53|3
1656343790000|2022-06-27 15:29:50|98.82|97.52|98.83|97.53|98.83|97.53|98.82|97.52|2
1656343800000|2022-06-27 15:30:00|98.84|97.54|98.83|97.53|98.85|97.55|98.83|97.53|3
1656343810000|2022-06-27 15:30:10|98.82|97.52|98.83|97.53|98.83|97.53|98.82|97.52|2
1656343820000|2022-06-27 15:30:20|98.82|97.52|98.82|97.52|98.82|97.52|98.82|97.52|1
1656343860000|2022-06-27 15:31:00|98.83|97.53|98.9|97.6|98.9|97.6|98.83|97.53|4
1656343870000|2022-06-27 15:31:10|98.92|97.62|99|97.7|99.02|97.72|98.92|97.62|9
1656343880000|2022-06-27 15:31:20|98.97|97.67|98.96|97.66|98.97|97.67|98.96|97.66|2
1656343890000|2022-06-27 15:31:30|98.99|97.69|99|97.7|99|97.7|98.98|97.68|5
1656343900000|2022-06-27 15:31:40|99.02|97.72|99.01|97.71|99.02|97.72|99.01|97.71|2
1656343910000|2022-06-27 15:31:50|99.02|97.72|99.01|97.71|99.02|97.72|99.01|97.71|2
1656343920000|2022-06-27 15:32:00|99.02|97.72|99.09|97.79|99.09|97.79|99.02|97.72|4
1656343930000|2022-06-27 15:32:10|99.1|97.8|99.17|97.87|99.17|97.87|99.1|97.8|9
1656343940000|2022-06-27 15:32:20|99.16|97.86|99.13|97.83|99.19|97.89|99.13|97.83|8
1656343950000|2022-06-27 15:32:30|99.12|97.82|99.15|97.85|99.15|97.85|99.1|97.8|7
1656343960000|2022-06-27 15:32:40|99.14|97.84|99.12|97.82|99.18|97.88|99.11|97.81|9
1656343970000|2022-06-27 15:32:50|99.13|97.83|99.2|97.9|99.2|97.9|99.13|97.83|5
1656343980000|2022-06-27 15:33:00|99.19|97.89|99.13|97.83|99.19|97.89|99.13|97.83|4
1656343990000|2022-06-27 15:33:10|99.18|97.88|99.2|97.9|99.2|97.9|99.18|97.88|2
1656344000000|2022-06-27 15:33:20|99.22|97.92|99.22|97.92|99.22|97.92|99.22|97.92|1
1656344010000|2022-06-27 15:33:30|99.21|97.91|99.21|97.91|99.22|97.92|99.21|97.91|3
1656344020000|2022-06-27 15:33:40|99.22|97.92|99.21|97.91|99.22|97.92|99.21|97.91|2
1656344040000|2022-06-27 15:34:00|99.2|97.9|99.13|97.83|99.2|97.9|99.13|97.83|7
1656344050000|2022-06-27 15:34:10|99.12|97.82|99.07|97.77|99.12|97.82|99.07|97.77|4
1656344060000|2022-06-27 15:34:20|99.1|97.8|99.1|97.8|99.1|97.8|99.09|97.79|3
1656344070000|2022-06-27 15:34:30|99.12|97.82|99.11|97.81|99.12|97.82|99.11|97.81|4
1656344080000|2022-06-27 15:34:40|99.12|97.82|99.11|97.81|99.12|97.82|99.11|97.81|2
1656344090000|2022-06-27 15:34:50|99.1|97.8|99.1|97.8|99.1|97.8|99.1|97.8|1
1656344100000|2022-06-27 15:35:00|99.11|97.81|99.12|97.82|99.12|97.82|99.1|97.8|4
1656344110000|2022-06-27 15:35:10|99.11|97.81|99.12|97.82|99.12|97.82|99.11|97.81|2
1656344160000|2022-06-27 15:36:00|99.13|97.83|99.13|97.83|99.13|97.83|99.13|97.83|1
1656344170000|2022-06-27 15:36:10|99.14|97.84|99.13|97.83|99.14|97.84|99.13|97.83|2
1656344180000|2022-06-27 15:36:20|99.12|97.82|99.12|97.82|99.13|97.83|99.12|97.82|3
1656344190000|2022-06-27 15:36:30|99.16|97.86|99.14|97.84|99.17|97.87|99.14|97.84|5
1656344200000|2022-06-27 15:36:40|99.15|97.85|99.13|97.83|99.15|97.85|99.13|97.83|3
1656344220000|2022-06-27 15:37:00|99.12|97.82|99.12|97.82|99.12|97.82|99.12|97.82|1
1656344240000|2022-06-27 15:37:20|99.11|97.81|99.05|97.75|99.11|97.81|99.05|97.75|7
1656344250000|2022-06-27 15:37:30|99.06|97.76|99.03|97.73|99.06|97.76|99.03|97.73|8
1656344260000|2022-06-27 15:37:40|99.04|97.74|99.1|97.8|99.1|97.8|99.04|97.74|6
1656344270000|2022-06-27 15:37:50|99.06|97.76|99.07|97.77|99.07|97.77|99.05|97.75|3
1656344280000|2022-06-27 15:38:00|99.08|97.78|99.08|97.78|99.09|97.79|99.08|97.78|3
1656344290000|2022-06-27 15:38:10|99.07|97.77|99.07|97.77|99.07|97.77|99.07|97.77|1
1656344300000|2022-06-27 15:38:20|99.08|97.78|99.06|97.76|99.09|97.79|99.06|97.76|6
1656344310000|2022-06-27 15:38:30|99.05|97.75|99.04|97.74|99.06|97.76|99.04|97.74|4
1656344320000|2022-06-27 15:38:40|99.03|97.73|99.04|97.74|99.04|97.74|99.03|97.73|4
1656344330000|2022-06-27 15:38:50|99.03|97.73|99.04|97.74|99.04|97.74|99.03|97.73|4
1656344340000|2022-06-27 15:39:00|99.05|97.75|99.04|97.74|99.05|97.75|99.03|97.73|4
1656344350000|2022-06-27 15:39:10|99.03|97.73|99.03|97.73|99.03|97.73|99.03|97.73|1
1656344360000|2022-06-27 15:39:20|99.04|97.74|99.03|97.73|99.04|97.74|99.03|97.73|2
1656344370000|2022-06-27 15:39:30|99.05|97.75|99.13|97.83|99.13|97.83|99.05|97.75|4
1656344390000|2022-06-27 15:39:50|99.12|97.82|99.13|97.83|99.13|97.83|99.12|97.82|2
1656344410000|2022-06-27 15:40:10|99.11|97.81|99.15|97.85|99.15|97.85|99.1|97.8|6
1656344430000|2022-06-27 15:40:30|99.14|97.84|99.14|97.84|99.14|97.84|99.14|97.84|1
1656344440000|2022-06-27 15:40:40|99.15|97.85|99.19|97.89|99.19|97.89|99.14|97.84|5
1656344450000|2022-06-27 15:40:50|99.25|97.95|99.26|97.96|99.26|97.96|99.24|97.94|4
1656344460000|2022-06-27 15:41:00|99.27|97.97|99.25|97.95|99.27|97.97|99.25|97.95|3
1656344470000|2022-06-27 15:41:10|99.27|97.97|99.27|97.97|99.28|97.98|99.26|97.96|4
1656344480000|2022-06-27 15:41:20|99.28|97.98|99.28|97.98|99.28|97.98|99.27|97.97|3
1656344490000|2022-06-27 15:41:30|99.27|97.97|99.26|97.96|99.27|97.97|99.26|97.96|2
1656344500000|2022-06-27 15:41:40|99.25|97.95|99.25|97.95|99.26|97.96|99.25|97.95|3
1656344510000|2022-06-27 15:41:50|99.24|97.94|99.22|97.92|99.24|97.94|99.22|97.92|3
1656344520000|2022-06-27 15:42:00|99.24|97.94|99.24|97.94|99.27|97.97|99.24|97.94|5
1656344540000|2022-06-27 15:42:20|99.23|97.93|99.24|97.94|99.24|97.94|99.23|97.93|2
1656344550000|2022-06-27 15:42:30|99.23|97.93|99.24|97.94|99.24|97.94|99.22|97.92|5
1656344560000|2022-06-27 15:42:40|99.23|97.93|99.24|97.94|99.24|97.94|99.22|97.92|3
1656344580000|2022-06-27 15:43:00|99.23|97.93|99.23|97.93|99.23|97.93|99.23|97.93|1
1656344590000|2022-06-27 15:43:10|99.22|97.92|99.22|97.92|99.22|97.92|99.22|97.92|1
1656344600000|2022-06-27 15:43:20|99.21|97.91|99.16|97.86|99.21|97.91|99.15|97.85|6
1656344610000|2022-06-27 15:43:30|99.18|97.88|99.18|97.88|99.19|97.89|99.17|97.87|7
1656344630000|2022-06-27 15:43:50|99.17|97.87|99.16|97.86|99.17|97.87|99.16|97.86|2
1656344640000|2022-06-27 15:44:00|99.17|97.87|99.17|97.87|99.2|97.9|99.15|97.85|8
1656344650000|2022-06-27 15:44:10|99.16|97.86|99.15|97.85|99.16|97.86|99.14|97.84|6
1656344660000|2022-06-27 15:44:20|99.14|97.84|99.14|97.84|99.15|97.85|99.13|97.83|10
1656344670000|2022-06-27 15:44:30|99.16|97.86|99.14|97.84|99.16|97.86|99.14|97.84|7
1656344680000|2022-06-27 15:44:40|99.13|97.83|99.2|97.9|99.21|97.91|99.13|97.83|8
1656344690000|2022-06-27 15:44:50|99.19|97.89|99.19|97.89|99.19|97.89|99.19|97.89|1
1656344710000|2022-06-27 15:45:10|99.21|97.91|99.2|97.9|99.21|97.91|99.2|97.9|2
1656344730000|2022-06-27 15:45:30|99.25|97.95|99.34|98.04|99.34|98.04|99.24|97.94|10
1656344740000|2022-06-27 15:45:40|99.33|98.03|99.36|98.06|99.36|98.06|99.33|98.03|2
1656344750000|2022-06-27 15:45:50|99.37|98.07|99.4|98.1|99.4|98.1|99.37|98.07|3
1656344760000|2022-06-27 15:46:00|99.39|98.09|99.44|98.14|99.44|98.14|99.39|98.09|3
1656344770000|2022-06-27 15:46:10|99.45|98.15|99.47|98.17|99.47|98.17|99.45|98.15|5
1656344780000|2022-06-27 15:46:20|99.46|98.16|99.46|98.16|99.46|98.16|99.46|98.16|1
1656344800000|2022-06-27 15:46:40|99.45|98.15|99.42|98.12|99.45|98.15|99.42|98.12|2
1656344810000|2022-06-27 15:46:50|99.41|98.11|99.36|98.06|99.41|98.11|99.36|98.06|3
1656344820000|2022-06-27 15:47:00|99.35|98.05|99.37|98.07|99.37|98.07|99.34|98.04|4
1656344830000|2022-06-27 15:47:10|99.36|98.06|99.32|98.02|99.36|98.06|99.32|98.02|4
1656344840000|2022-06-27 15:47:20|99.31|98.01|99.28|97.98|99.31|98.01|99.28|97.98|5
1656344850000|2022-06-27 15:47:30|99.27|97.97|99.25|97.95|99.27|97.97|99.25|97.95|7
1656344860000|2022-06-27 15:47:40|99.26|97.96|99.21|97.91|99.26|97.96|99.21|97.91|10
1656344870000|2022-06-27 15:47:50|99.22|97.92|99.22|97.92|99.23|97.93|99.21|97.91|6
1656344880000|2022-06-27 15:48:00|99.21|97.91|99.22|97.92|99.22|97.92|99.21|97.91|6
1656344890000|2022-06-27 15:48:10|99.21|97.91|99.21|97.91|99.21|97.91|99.21|97.91|1
1656344900000|2022-06-27 15:48:20|99.16|97.86|99.2|97.9|99.2|97.9|99.16|97.86|6
1656344930000|2022-06-27 15:48:50|99.21|97.91|99.21|97.91|99.21|97.91|99.21|97.91|1
1656344940000|2022-06-27 15:49:00|99.22|97.92|99.29|97.99|99.29|97.99|99.22|97.92|7
1656344950000|2022-06-27 15:49:10|99.3|98|99.3|98|99.3|98|99.3|98|1
1656344960000|2022-06-27 15:49:20|99.29|97.99|99.3|98|99.3|98|99.26|97.96|6
1656344970000|2022-06-27 15:49:30|99.29|97.99|99.29|97.99|99.29|97.99|99.27|97.97|4
1656344980000|2022-06-27 15:49:40|99.3|98|99.3|98|99.3|98|99.3|98|1
1656344990000|2022-06-27 15:49:50|99.27|97.97|99.22|97.92|99.27|97.97|99.22|97.92|6
1656345000000|2022-06-27 15:50:00|99.2|97.9|99.21|97.91|99.21|97.91|99.2|97.9|4
1656345010000|2022-06-27 15:50:10|99.2|97.9|99.2|97.9|99.2|97.9|99.2|97.9|1
1656345020000|2022-06-27 15:50:20|99.19|97.89|99.12|97.82|99.2|97.9|99.12|97.82|8
1656345030000|2022-06-27 15:50:30|99.13|97.83|99.11|97.81|99.13|97.83|99.11|97.81|3
1656345040000|2022-06-27 15:50:40|99.12|97.82|99.11|97.81|99.12|97.82|99.11|97.81|2
1656345050000|2022-06-27 15:50:50|99.12|97.82|99.12|97.82|99.12|97.82|99.12|97.82|1
1656345060000|2022-06-27 15:51:00|99.11|97.81|99.12|97.82|99.13|97.83|99.11|97.81|3
1656345070000|2022-06-27 15:51:10|99.11|97.81|99.11|97.81|99.12|97.82|99.11|97.81|7
1656345080000|2022-06-27 15:51:20|99.12|97.82|99.11|97.81|99.12|97.82|99.11|97.81|2
1656345090000|2022-06-27 15:51:30|99.12|97.82|99.11|97.81|99.12|97.82|99.11|97.81|2
1656345100000|2022-06-27 15:51:40|99.12|97.82|99.11|97.81|99.12|97.82|99.11|97.81|2
1656345110000|2022-06-27 15:51:50|99.12|97.82|99.12|97.82|99.12|97.82|99.11|97.81|3
1656345120000|2022-06-27 15:52:00|99.11|97.81|99.06|97.76|99.12|97.82|99.06|97.76|7
1656345130000|2022-06-27 15:52:10|99.07|97.77|99.07|97.77|99.07|97.77|99.06|97.76|7
1656345140000|2022-06-27 15:52:20|99.06|97.76|99.07|97.77|99.08|97.78|99.05|97.75|7
1656345150000|2022-06-27 15:52:30|99.05|97.75|98.98|97.68|99.05|97.75|98.95|97.65|11
1656345160000|2022-06-27 15:52:40|98.97|97.67|98.97|97.67|98.98|97.68|98.95|97.65|6
1656345170000|2022-06-27 15:52:50|98.98|97.68|98.99|97.69|98.99|97.69|98.96|97.66|8
1656345180000|2022-06-27 15:53:00|98.98|97.68|98.99|97.69|98.99|97.69|98.98|97.68|2
1656345190000|2022-06-27 15:53:10|99|97.7|99.09|97.79|99.09|97.79|98.99|97.69|7
1656345200000|2022-06-27 15:53:20|99.1|97.8|99.2|97.9|99.2|97.9|99.09|97.79|7
1656345210000|2022-06-27 15:53:30|99.18|97.88|99.16|97.86|99.2|97.9|99.16|97.86|5
1656345220000|2022-06-27 15:53:40|99.18|97.88|99.15|97.85|99.18|97.88|99.15|97.85|6
1656345230000|2022-06-27 15:53:50|99.14|97.84|99.16|97.86|99.16|97.86|99.14|97.84|2
1656345240000|2022-06-27 15:54:00|99.15|97.85|99.14|97.84|99.17|97.87|99.14|97.84|5
1656345250000|2022-06-27 15:54:10|99.15|97.85|99.12|97.82|99.15|97.85|99.11|97.81|6
1656345260000|2022-06-27 15:54:20|99.11|97.81|99.13|97.83|99.13|97.83|99.11|97.81|3
1656345270000|2022-06-27 15:54:30|99.12|97.82|99.09|97.79|99.12|97.82|99.09|97.79|6
1656345280000|2022-06-27 15:54:40|99.1|97.8|99.12|97.82|99.12|97.82|99.1|97.8|3
1656345290000|2022-06-27 15:54:50|99.11|97.81|99.09|97.79|99.11|97.81|99.09|97.79|3
1656345300000|2022-06-27 15:55:00|99.1|97.8|99.1|97.8|99.1|97.8|99.1|97.8|1
1656345320000|2022-06-27 15:55:20|99.11|97.81|99.12|97.82|99.15|97.85|99.11|97.81|5
1656345330000|2022-06-27 15:55:30|99.11|97.81|99.1|97.8|99.11|97.81|99.1|97.8|2
1656345340000|2022-06-27 15:55:40|99.09|97.79|99.02|97.72|99.09|97.79|99.02|97.72|8
1656345350000|2022-06-27 15:55:50|99.01|97.71|98.98|97.68|99.01|97.71|98.97|97.67|4
1656345360000|2022-06-27 15:56:00|98.97|97.67|98.97|97.67|98.98|97.68|98.97|97.67|3
1656345370000|2022-06-27 15:56:10|98.96|97.66|99.01|97.71|99.01|97.71|98.96|97.66|5
1656345380000|2022-06-27 15:56:20|99|97.7|98.98|97.68|99|97.7|98.97|97.67|5
1656345390000|2022-06-27 15:56:30|98.99|97.69|98.99|97.69|99.01|97.71|98.95|97.65|7
1656345400000|2022-06-27 15:56:40|98.96|97.66|99|97.7|99.01|97.71|98.96|97.66|6
1656345410000|2022-06-27 15:56:50|99.01|97.71|99.01|97.71|99.01|97.71|99.01|97.71|1
1656345420000|2022-06-27 15:57:00|99|97.7|98.97|97.67|99|97.7|98.93|97.63|12
1656345430000|2022-06-27 15:57:10|98.96|97.66|98.99|97.69|98.99|97.69|98.96|97.66|3
1656345440000|2022-06-27 15:57:20|98.98|97.68|98.98|97.68|98.98|97.68|98.98|97.68|1
1656345450000|2022-06-27 15:57:30|98.97|97.67|98.97|97.67|98.98|97.68|98.96|97.66|5
1656345460000|2022-06-27 15:57:40|98.98|97.68|98.98|97.68|98.99|97.69|98.98|97.68|3
1656345470000|2022-06-27 15:57:50|98.97|97.67|98.99|97.69|98.99|97.69|98.97|97.67|5
1656345520000|2022-06-27 15:58:40|99|97.7|99.08|97.78|99.09|97.79|99|97.7|9
1656345530000|2022-06-27 15:58:50|99.07|97.77|99.03|97.73|99.07|97.77|99.03|97.73|5
1656345540000|2022-06-27 15:59:00|99.02|97.72|99.01|97.71|99.02|97.72|99.01|97.71|2
1656345550000|2022-06-27 15:59:10|99|97.7|99.01|97.71|99.01|97.71|99|97.7|2
1656345560000|2022-06-27 15:59:20|99.02|97.72|99.02|97.72|99.02|97.72|99.02|97.72|1
1656345590000|2022-06-27 15:59:50|99.01|97.71|99.01|97.71|99.02|97.72|99.01|97.71|3
1656345600000|2022-06-27 16:00:00|98.96|97.66|98.97|97.67|98.99|97.69|98.96|97.66|7
1656345610000|2022-06-27 16:00:10|98.99|97.69|98.93|97.63|98.99|97.69|98.93|97.63|5
1656345620000|2022-06-27 16:00:20|98.92|97.62|98.92|97.62|98.92|97.62|98.91|97.61|3
1656345630000|2022-06-27 16:00:30|98.91|97.61|98.91|97.61|98.91|97.61|98.91|97.61|1
1656345650000|2022-06-27 16:00:50|98.9|97.6|98.88|97.58|98.9|97.6|98.88|97.58|3
1656345660000|2022-06-27 16:01:00|98.86|97.56|98.89|97.59|98.89|97.59|98.85|97.55|5
1656345690000|2022-06-27 16:01:30|98.9|97.6|98.94|97.64|98.96|97.66|98.9|97.6|5
1656345700000|2022-06-27 16:01:40|98.95|97.65|98.94|97.64|98.95|97.65|98.94|97.64|2
1656345710000|2022-06-27 16:01:50|98.95|97.65|98.93|97.63|98.95|97.65|98.93|97.63|3
1656345720000|2022-06-27 16:02:00|98.91|97.61|98.89|97.59|98.91|97.61|98.89|97.59|5
1656345730000|2022-06-27 16:02:10|98.88|97.58|98.85|97.55|98.88|97.58|98.85|97.55|5
1656345750000|2022-06-27 16:02:30|98.84|97.54|98.83|97.53|98.84|97.54|98.83|97.53|2
1656345760000|2022-06-27 16:02:40|98.84|97.54|98.81|97.51|98.84|97.54|98.77|97.47|9
1656345770000|2022-06-27 16:02:50|98.79|97.49|98.84|97.54|98.84|97.54|98.78|97.48|7
1656345780000|2022-06-27 16:03:00|98.85|97.55|99.01|97.71|99.01|97.71|98.85|97.55|10
1656345790000|2022-06-27 16:03:10|99.02|97.72|99.04|97.74|99.07|97.77|99.02|97.72|7
1656345800000|2022-06-27 16:03:20|99.03|97.73|98.75|97.45|99.03|97.73|98.75|97.45|10
1656345810000|2022-06-27 16:03:30|98.73|97.43|98.73|97.43|98.73|97.43|98.73|97.43|1
1656345820000|2022-06-27 16:03:40|98.78|97.48|98.8|97.5|98.81|97.51|98.78|97.48|8
1656345830000|2022-06-27 16:03:50|98.77|97.47|98.61|97.31|98.77|97.47|98.59|97.29|7
1656345840000|2022-06-27 16:04:00|98.57|97.27|98.63|97.33|98.63|97.33|98.57|97.27|7
1656345850000|2022-06-27 16:04:10|98.58|97.28|98.45|97.15|98.63|97.33|98.45|97.15|11
1656345860000|2022-06-27 16:04:20|98.39|97.09|98.38|97.08|98.4|97.1|98.38|97.08|6
1656345880000|2022-06-27 16:04:40|98.41|97.11|98.39|97.09|98.41|97.11|98.39|97.09|2
1656345890000|2022-06-27 16:04:50|98.4|97.1|98.49|97.19|98.49|97.19|98.4|97.1|8
1656345900000|2022-06-27 16:05:00|98.52|97.22|98.43|97.13|98.52|97.22|98.43|97.13|8
1656345910000|2022-06-27 16:05:10|98.46|97.16|98.49|97.19|98.5|97.2|98.46|97.16|7
1656345920000|2022-06-27 16:05:20|98.5|97.2|98.52|97.22|98.52|97.22|98.5|97.2|3
1656345930000|2022-06-27 16:05:30|98.51|97.21|98.47|97.17|98.52|97.22|98.47|97.17|6
1656345940000|2022-06-27 16:05:40|98.48|97.18|98.49|97.19|98.5|97.2|98.48|97.18|3
1656345960000|2022-06-27 16:06:00|98.46|97.16|98.43|97.13|98.46|97.16|98.41|97.11|10
1656345970000|2022-06-27 16:06:10|98.42|97.12|98.45|97.15|98.45|97.15|98.41|97.11|4
1656345980000|2022-06-27 16:06:20|98.44|97.14|98.44|97.14|98.44|97.14|98.44|97.14|1
1656345990000|2022-06-27 16:06:30|98.45|97.15|98.44|97.14|98.45|97.15|98.44|97.14|2
1656346000000|2022-06-27 16:06:40|98.43|97.13|98.43|97.13|98.43|97.13|98.43|97.13|1
1656346010000|2022-06-27 16:06:50|98.44|97.14|98.44|97.14|98.44|97.14|98.44|97.14|1
1656346020000|2022-06-27 16:07:00|98.51|97.21|98.5|97.2|98.51|97.21|98.5|97.2|2
1656346040000|2022-06-27 16:07:20|98.49|97.19|98.49|97.19|98.49|97.19|98.49|97.19|1
1656346050000|2022-06-27 16:07:30|98.5|97.2|98.5|97.2|98.5|97.2|98.5|97.2|1
1656346060000|2022-06-27 16:07:40|98.49|97.19|98.58|97.28|98.59|97.29|98.49|97.19|10
1656346070000|2022-06-27 16:07:50|98.59|97.29|98.57|97.27|98.59|97.29|98.57|97.27|3
1656346080000|2022-06-27 16:08:00|98.59|97.29|98.59|97.29|98.6|97.3|98.59|97.29|3
1656346090000|2022-06-27 16:08:10|98.6|97.3|98.59|97.29|98.6|97.3|98.59|97.29|2
1656346110000|2022-06-27 16:08:30|98.58|97.28|98.52|97.22|98.58|97.28|98.51|97.21|11
1656346120000|2022-06-27 16:08:40|98.51|97.21|98.5|97.2|98.51|97.21|98.5|97.2|2
1656346130000|2022-06-27 16:08:50|98.51|97.21|98.51|97.21|98.51|97.21|98.51|97.21|1
1656346140000|2022-06-27 16:09:00|98.52|97.22|98.51|97.21|98.52|97.22|98.51|97.21|2
1656346160000|2022-06-27 16:09:20|98.49|97.19|98.42|97.12|98.49|97.19|98.42|97.12|5
1656346170000|2022-06-27 16:09:30|98.4|97.1|98.4|97.1|98.41|97.11|98.4|97.1|3
1656346180000|2022-06-27 16:09:40|98.41|97.11|98.41|97.11|98.42|97.12|98.4|97.1|8
1656346190000|2022-06-27 16:09:50|98.42|97.12|98.42|97.12|98.42|97.12|98.42|97.12|1
1656346200000|2022-06-27 16:10:00|98.41|97.11|98.38|97.08|98.42|97.12|98.38|97.08|5
1656346210000|2022-06-27 16:10:10|98.39|97.09|98.38|97.08|98.4|97.1|98.38|97.08|8
1656346230000|2022-06-27 16:10:30|98.37|97.07|98.15|96.85|98.37|97.07|98.09|96.79|12
1656346240000|2022-06-27 16:10:40|98.14|96.84|98.32|97.02|98.32|97.02|98.14|96.84|7
1656346250000|2022-06-27 16:10:50|98.28|96.98|98.25|96.95|98.28|96.98|98.24|96.94|5
1656346260000|2022-06-27 16:11:00|98.23|96.93|98.23|96.93|98.24|96.94|98.23|96.93|3
1656346270000|2022-06-27 16:11:10|98.24|96.94|98.23|96.93|98.24|96.94|98.22|96.92|4
1656346280000|2022-06-27 16:11:20|98.18|96.88|98.16|96.86|98.18|96.88|98.13|96.83|8
1656346290000|2022-06-27 16:11:30|98.17|96.87|98.17|96.87|98.17|96.87|98.16|96.86|5
1656346300000|2022-06-27 16:11:40|98.18|96.88|98.27|96.97|98.27|96.97|98.18|96.88|6
1656346310000|2022-06-27 16:11:50|98.33|97.03|98.32|97.02|98.33|97.03|98.3|97|5
1656346320000|2022-06-27 16:12:00|98.34|97.04|98.37|97.07|98.37|97.07|98.34|97.04|3
1656346330000|2022-06-27 16:12:10|98.38|97.08|98.38|97.08|98.39|97.09|98.37|97.07|5
1656346340000|2022-06-27 16:12:20|98.37|97.07|98.32|97.02|98.37|97.07|98.3|97|8
1656346350000|2022-06-27 16:12:30|98.31|97.01|98.32|97.02|98.32|97.02|98.31|97.01|2
1656346360000|2022-06-27 16:12:40|98.31|97.01|98.32|97.02|98.32|97.02|98.31|97.01|2
1656346370000|2022-06-27 16:12:50|98.31|97.01|98.24|96.94|98.31|97.01|98.23|96.93|8
1656346380000|2022-06-27 16:13:00|98.26|96.96|98.27|96.97|98.28|96.98|98.26|96.96|3
1656346390000|2022-06-27 16:13:10|98.3|97|98.26|96.96|98.31|97.01|98.26|96.96|8
1656346400000|2022-06-27 16:13:20|98.27|96.97|98.23|96.93|98.27|96.97|98.22|96.92|9
1656346410000|2022-06-27 16:13:30|98.24|96.94|98.24|96.94|98.24|96.94|98.24|96.94|1
1656346420000|2022-06-27 16:13:40|98.23|96.93|98.2|96.9|98.23|96.93|98.19|96.89|4
1656346430000|2022-06-27 16:13:50|98.22|96.92|98.19|96.89|98.22|96.92|98.19|96.89|4
1656346440000|2022-06-27 16:14:00|98.21|96.91|98.24|96.94|98.24|96.94|98.21|96.91|8
1656346450000|2022-06-27 16:14:10|98.23|96.93|98.25|96.95|98.25|96.95|98.22|96.92|4
1656346460000|2022-06-27 16:14:20|98.26|96.96|98.26|96.96|98.26|96.96|98.24|96.94|5
1656346470000|2022-06-27 16:14:30|98.28|96.98|98.26|96.96|98.28|96.98|98.26|96.96|3
1656346480000|2022-06-27 16:14:40|98.25|96.95|98.24|96.94|98.25|96.95|98.24|96.94|2
1656346490000|2022-06-27 16:14:50|98.25|96.95|98.17|96.87|98.25|96.95|98.17|96.87|8
1656346500000|2022-06-27 16:15:00|98.15|96.85|98.15|96.85|98.15|96.85|98.15|96.85|1
1656346520000|2022-06-27 16:15:20|98.13|96.83|98.12|96.82|98.14|96.84|98.11|96.81|6
1656346540000|2022-06-27 16:15:40|98.11|96.81|98.05|96.75|98.12|96.82|98.05|96.75|7
1656346550000|2022-06-27 16:15:50|98.04|96.74|98.06|96.76|98.06|96.76|98.04|96.74|4
1656346560000|2022-06-27 16:16:00|98.05|96.75|98.11|96.81|98.11|96.81|98.05|96.75|4
1656346570000|2022-06-27 16:16:10|98.12|96.82|98.22|96.92|98.24|96.94|98.12|96.82|12
1656346590000|2022-06-27 16:16:30|98.24|96.94|98.27|96.97|98.27|96.97|98.22|96.92|7
1656346600000|2022-06-27 16:16:40|98.29|96.99|98.25|96.95|98.31|97.01|98.25|96.95|8
1656346610000|2022-06-27 16:16:50|98.23|96.93|98.24|96.94|98.24|96.94|98.23|96.93|4
1656346620000|2022-06-27 16:17:00|98.23|96.93|98.23|96.93|98.25|96.95|98.22|96.92|6
1656346640000|2022-06-27 16:17:20|98.22|96.92|98.24|96.94|98.24|96.94|98.21|96.91|4
1656346660000|2022-06-27 16:17:40|98.27|96.97|98.31|97.01|98.31|97.01|98.27|96.97|5
1656346680000|2022-06-27 16:18:00|98.3|97|98.25|96.95|98.3|97|98.25|96.95|6
1656346690000|2022-06-27 16:18:10|98.24|96.94|98.25|96.95|98.25|96.95|98.24|96.94|2
1656346710000|2022-06-27 16:18:30|98.32|97.02|98.32|97.02|98.32|97.02|98.32|97.02|1
1656346730000|2022-06-27 16:18:50|98.33|97.03|98.33|97.03|98.34|97.04|98.31|97.01|6
1656346740000|2022-06-27 16:19:00|98.36|97.06|98.41|97.11|98.41|97.11|98.36|97.06|5
1656346760000|2022-06-27 16:19:20|98.39|97.09|98.39|97.09|98.39|97.09|98.39|97.09|1
1656346780000|2022-06-27 16:19:40|98.4|97.1|98.46|97.16|98.46|97.16|98.4|97.1|3
1656346790000|2022-06-27 16:19:50|98.48|97.18|98.5|97.2|98.5|97.2|98.48|97.18|2
1656346810000|2022-06-27 16:20:10|98.49|97.19|98.46|97.16|98.49|97.19|98.46|97.16|7
1656346820000|2022-06-27 16:20:20|98.45|97.15|98.37|97.07|98.45|97.15|98.36|97.06|8
1656346830000|2022-06-27 16:20:30|98.36|97.06|98.35|97.05|98.36|97.06|98.35|97.05|2
1656346840000|2022-06-27 16:20:40|98.34|97.04|98.33|97.03|98.34|97.04|98.33|97.03|2
1656346860000|2022-06-27 16:21:00|98.37|97.07|98.39|97.09|98.41|97.11|98.37|97.07|11
1656346870000|2022-06-27 16:21:10|98.38|97.08|98.37|97.07|98.38|97.08|98.37|97.07|2
1656346890000|2022-06-27 16:21:30|98.39|97.09|98.39|97.09|98.39|97.09|98.39|97.09|1
1656346900000|2022-06-27 16:21:40|98.38|97.08|98.37|97.07|98.39|97.09|98.37|97.07|4
1656346930000|2022-06-27 16:22:10|98.38|97.08|98.38|97.08|98.38|97.08|98.38|97.08|1
1656346940000|2022-06-27 16:22:20|98.39|97.09|98.39|97.09|98.4|97.1|98.39|97.09|3
1656346960000|2022-06-27 16:22:40|98.4|97.1|98.4|97.1|98.4|97.1|98.4|97.1|1
1656346970000|2022-06-27 16:22:50|98.39|97.09|98.38|97.08|98.39|97.09|98.37|97.07|3
1656346980000|2022-06-27 16:23:00|98.39|97.09|98.39|97.09|98.39|97.09|98.39|97.09|1
1656347010000|2022-06-27 16:23:30|98.38|97.08|98.37|97.07|98.38|97.08|98.37|97.07|2
1656347020000|2022-06-27 16:23:40|98.36|97.06|98.37|97.07|98.37|97.07|98.36|97.06|2
1656347040000|2022-06-27 16:24:00|98.36|97.06|98.36|97.06|98.36|97.06|98.36|97.06|1
1656347050000|2022-06-27 16:24:10|98.35|97.05|98.34|97.04|98.35|97.05|98.34|97.04|2
1656347070000|2022-06-27 16:24:30|98.32|97.02|98.32|97.02|98.33|97.03|98.32|97.02|3
1656347080000|2022-06-27 16:24:40|98.31|97.01|98.25|96.95|98.31|97.01|98.25|96.95|4
1656347090000|2022-06-27 16:24:50|98.24|96.94|98.06|96.76|98.24|96.94|98.06|96.76|17
1656347100000|2022-06-27 16:25:00|98.05|96.75|98.06|96.76|98.1|96.8|98.05|96.75|13
1656347110000|2022-06-27 16:25:10|98.05|96.75|98.07|96.77|98.07|96.77|98.05|96.75|5
1656347120000|2022-06-27 16:25:20|98.08|96.78|98.09|96.79|98.09|96.79|98.07|96.77|4
1656347140000|2022-06-27 16:25:40|98.11|96.81|98.11|96.81|98.17|96.87|98.11|96.81|9
1656347150000|2022-06-27 16:25:50|98.12|96.82|98.14|96.84|98.14|96.84|98.12|96.82|3
1656347160000|2022-06-27 16:26:00|98.12|96.82|98.2|96.9|98.2|96.9|98.12|96.82|8
1656347170000|2022-06-27 16:26:10|98.21|96.91|98.29|96.99|98.29|96.99|98.21|96.91|7
1656347180000|2022-06-27 16:26:20|98.3|97|98.34|97.04|98.35|97.05|98.3|97|4
1656347190000|2022-06-27 16:26:30|98.36|97.06|98.34|97.04|98.36|97.06|98.32|97.02|5
1656347210000|2022-06-27 16:26:50|98.33|97.03|98.36|97.06|98.36|97.06|98.31|97.01|6
1656347220000|2022-06-27 16:27:00|98.37|97.07|98.33|97.03|98.37|97.07|98.33|97.03|9
1656347230000|2022-06-27 16:27:10|98.32|97.02|98.32|97.02|98.32|97.02|98.32|97.02|1
1656347240000|2022-06-27 16:27:20|98.31|97.01|98.32|97.02|98.32|97.02|98.31|97.01|2
1656347250000|2022-06-27 16:27:30|98.3|97|98.2|96.9|98.3|97|98.2|96.9|9
1656347260000|2022-06-27 16:27:40|98.19|96.89|98.2|96.9|98.2|96.9|98.19|96.89|2
1656347270000|2022-06-27 16:27:50|98.19|96.89|98.19|96.89|98.19|96.89|98.19|96.89|1
1656347280000|2022-06-27 16:28:00|98.18|96.88|98.19|96.89|98.19|96.89|98.17|96.87|4
1656347290000|2022-06-27 16:28:10|98.2|96.9|98.2|96.9|98.2|96.9|98.2|96.9|1
1656347300000|2022-06-27 16:28:20|98.19|96.89|98.19|96.89|98.19|96.89|98.19|96.89|1
1656347310000|2022-06-27 16:28:30|98.18|96.88|98.19|96.89|98.19|96.89|98.18|96.88|2
1656347320000|2022-06-27 16:28:40|98.2|96.9|98.2|96.9|98.2|96.9|98.2|96.9|1
1656347330000|2022-06-27 16:28:50|98.21|96.91|98.25|96.95|98.25|96.95|98.21|96.91|2
1656347340000|2022-06-27 16:29:00|98.27|96.97|98.24|96.94|98.28|96.98|98.24|96.94|5
1656347350000|2022-06-27 16:29:10|98.23|96.93|98.13|96.83|98.23|96.93|98.13|96.83|8
1656347360000|2022-06-27 16:29:20|98.14|96.84|98.17|96.87|98.17|96.87|98.13|96.83|5
1656347370000|2022-06-27 16:29:30|98.18|96.88|98.2|96.9|98.21|96.91|98.18|96.88|9
1656347380000|2022-06-27 16:29:40|98.21|96.91|98.18|96.88|98.21|96.91|98.18|96.88|7
1656347390000|2022-06-27 16:29:50|98.21|96.91|98.21|96.91|98.22|96.92|98.21|96.91|3
1656347400000|2022-06-27 16:30:00|98.2|96.9|98.2|96.9|98.2|96.9|98.2|96.9|1
1656347410000|2022-06-27 16:30:10|98.19|96.89|98.14|96.84|98.19|96.89|98.14|96.84|5
1656347420000|2022-06-27 16:30:20|98.13|96.83|98.12|96.82|98.13|96.83|98.12|96.82|4
1656347430000|2022-06-27 16:30:30|98.11|96.81|98.12|96.82|98.12|96.82|98.11|96.81|2
1656347440000|2022-06-27 16:30:40|98.13|96.83|98.15|96.85|98.15|96.85|98.13|96.83|3
1656347450000|2022-06-27 16:30:50|98.14|96.84|98.14|96.84|98.14|96.84|98.14|96.84|1
1656347460000|2022-06-27 16:31:00|98.13|96.83|98.13|96.83|98.13|96.83|98.13|96.83|1
1656347470000|2022-06-27 16:31:10|98.12|96.82|98.03|96.73|98.12|96.82|98.03|96.73|4
1656347480000|2022-06-27 16:31:20|98.02|96.72|98.2|96.9|98.2|96.9|98.02|96.72|12
1656347500000|2022-06-27 16:31:40|98.18|96.88|98.25|96.95|98.28|96.98|98.18|96.88|5
1656347510000|2022-06-27 16:31:50|98.29|96.99|98.37|97.07|98.37|97.07|98.29|96.99|6
1656347520000|2022-06-27 16:32:00|98.38|97.08|98.37|97.07|98.38|97.08|98.37|97.07|2
1656347530000|2022-06-27 16:32:10|98.38|97.08|98.38|97.08|98.38|97.08|98.38|97.08|1
1656347540000|2022-06-27 16:32:20|98.39|97.09|98.35|97.05|98.42|97.12|98.34|97.04|12
1656347550000|2022-06-27 16:32:30|98.34|97.04|98.34|97.04|98.34|97.04|98.34|97.04|1
1656347580000|2022-06-27 16:33:00|98.33|97.03|98.31|97.01|98.33|97.03|98.25|96.95|9
1656347590000|2022-06-27 16:33:10|98.3|97|98.25|96.95|98.3|97|98.25|96.95|9
1656347600000|2022-06-27 16:33:20|98.26|96.96|98.25|96.95|98.26|96.96|98.25|96.95|2
1656347610000|2022-06-27 16:33:30|98.24|96.94|98.22|96.92|98.25|96.95|98.22|96.92|5
1656347620000|2022-06-27 16:33:40|98.23|96.93|98.23|96.93|98.23|96.93|98.23|96.93|1
1656347630000|2022-06-27 16:33:50|98.22|96.92|98.23|96.93|98.23|96.93|98.22|96.92|2
1656347650000|2022-06-27 16:34:10|98.19|96.89|98.21|96.91|98.21|96.91|98.18|96.88|3
1656347680000|2022-06-27 16:34:40|98.23|96.93|98.28|96.98|98.28|96.98|98.23|96.93|6
1656347710000|2022-06-27 16:35:10|98.27|96.97|98.3|97|98.3|97|98.25|96.95|10
1656347720000|2022-06-27 16:35:20|98.31|97.01|98.38|97.08|98.39|97.09|98.31|97.01|6
1656347730000|2022-06-27 16:35:30|98.37|97.07|98.39|97.09|98.4|97.1|98.37|97.07|4
1656347740000|2022-06-27 16:35:40|98.38|97.08|98.35|97.05|98.38|97.08|98.35|97.05|4
1656347750000|2022-06-27 16:35:50|98.34|97.04|98.32|97.02|98.34|97.04|98.32|97.02|3
1656347760000|2022-06-27 16:36:00|98.31|97.01|98.32|97.02|98.33|97.03|98.31|97.01|3
1656347770000|2022-06-27 16:36:10|98.31|97.01|98.32|97.02|98.32|97.02|98.31|97.01|2
1656347780000|2022-06-27 16:36:20|98.31|97.01|98.39|97.09|98.4|97.1|98.31|97.01|6
1656347790000|2022-06-27 16:36:30|98.38|97.08|98.38|97.08|98.38|97.08|98.38|97.08|1
1656347800000|2022-06-27 16:36:40|98.39|97.09|98.39|97.09|98.39|97.09|98.39|97.09|1
1656347820000|2022-06-27 16:37:00|98.41|97.11|98.47|97.17|98.49|97.19|98.41|97.11|4
1656347830000|2022-06-27 16:37:10|98.48|97.18|98.48|97.18|98.48|97.18|98.48|97.18|1
1656347840000|2022-06-27 16:37:20|98.49|97.19|98.48|97.18|98.49|97.19|98.48|97.18|2
1656347850000|2022-06-27 16:37:30|98.49|97.19|98.49|97.19|98.49|97.19|98.49|97.19|1
1656347870000|2022-06-27 16:37:50|98.5|97.2|98.55|97.25|98.55|97.25|98.5|97.2|4
1656347880000|2022-06-27 16:38:00|98.58|97.28|98.58|97.28|98.58|97.28|98.58|97.28|1
1656347890000|2022-06-27 16:38:10|98.56|97.26|98.52|97.22|98.56|97.26|98.52|97.22|7
1656347900000|2022-06-27 16:38:20|98.51|97.21|98.48|97.18|98.51|97.21|98.48|97.18|3
1656347910000|2022-06-27 16:38:30|98.49|97.19|98.5|97.2|98.5|97.2|98.49|97.19|2
1656347930000|2022-06-27 16:38:50|98.49|97.19|98.5|97.2|98.5|97.2|98.49|97.19|2
1656347960000|2022-06-27 16:39:20|98.51|97.21|98.57|97.27|98.57|97.27|98.51|97.21|3
1656347970000|2022-06-27 16:39:30|98.55|97.25|98.78|97.48|98.78|97.48|98.53|97.23|13
1656347980000|2022-06-27 16:39:40|98.75|97.45|98.83|97.53|98.83|97.53|98.75|97.45|4
1656347990000|2022-06-27 16:39:50|98.84|97.54|98.85|97.55|98.85|97.55|98.84|97.54|4
1656348000000|2022-06-27 16:40:00|98.84|97.54|98.82|97.52|98.84|97.54|98.81|97.51|5
1656348010000|2022-06-27 16:40:10|98.79|97.49|98.79|97.49|98.79|97.49|98.76|97.46|5
1656348020000|2022-06-27 16:40:20|98.78|97.48|98.82|97.52|98.82|97.52|98.78|97.48|4
1656348080000|2022-06-27 16:41:20|98.81|97.51|98.74|97.44|98.81|97.51|98.74|97.44|5
1656348090000|2022-06-27 16:41:30|98.75|97.45|98.75|97.45|98.75|97.45|98.75|97.45|1
1656348110000|2022-06-27 16:41:50|98.76|97.46|98.81|97.51|98.82|97.52|98.76|97.46|6
1656348130000|2022-06-27 16:42:10|98.82|97.52|98.88|97.58|98.9|97.6|98.82|97.52|8
1656348140000|2022-06-27 16:42:20|98.87|97.57|98.85|97.55|98.87|97.57|98.85|97.55|3
1656348160000|2022-06-27 16:42:40|98.86|97.56|98.92|97.62|98.92|97.62|98.85|97.55|5
1656348170000|2022-06-27 16:42:50|98.94|97.64|98.94|97.64|98.94|97.64|98.94|97.64|1
1656348180000|2022-06-27 16:43:00|98.93|97.63|98.93|97.63|98.93|97.63|98.93|97.63|1
1656348190000|2022-06-27 16:43:10|98.92|97.62|98.92|97.62|98.92|97.62|98.92|97.62|1
1656348200000|2022-06-27 16:43:20|98.93|97.63|98.92|97.62|98.93|97.63|98.92|97.62|4
1656348240000|2022-06-27 16:44:00|98.93|97.63|98.93|97.63|98.93|97.63|98.93|97.63|1
1656348250000|2022-06-27 16:44:10|98.92|97.62|98.96|97.66|98.96|97.66|98.92|97.62|3
1656348260000|2022-06-27 16:44:20|98.95|97.65|98.93|97.63|98.95|97.65|98.93|97.63|3
1656348280000|2022-06-27 16:44:40|98.92|97.62|98.93|97.63|98.93|97.63|98.92|97.62|2
1656348290000|2022-06-27 16:44:50|98.92|97.62|98.93|97.63|98.93|97.63|98.92|97.62|2
1656348300000|2022-06-27 16:45:00|98.95|97.65|98.96|97.66|98.97|97.67|98.95|97.65|6
1656348310000|2022-06-27 16:45:10|98.95|97.65|98.94|97.64|98.95|97.65|98.94|97.64|2
1656348320000|2022-06-27 16:45:20|98.93|97.63|98.87|97.57|98.93|97.63|98.87|97.57|4
1656348330000|2022-06-27 16:45:30|98.88|97.58|98.84|97.54|98.88|97.58|98.84|97.54|5
1656348340000|2022-06-27 16:45:40|98.83|97.53|98.91|97.61|98.91|97.61|98.83|97.53|7
1656348350000|2022-06-27 16:45:50|98.92|97.62|98.92|97.62|98.92|97.62|98.91|97.61|3
1656348360000|2022-06-27 16:46:00|98.93|97.63|98.93|97.63|98.93|97.63|98.93|97.63|1
1656348370000|2022-06-27 16:46:10|98.89|97.59|98.98|97.68|98.98|97.68|98.89|97.59|8
1656348380000|2022-06-27 16:46:20|98.97|97.67|98.96|97.66|98.97|97.67|98.95|97.65|4
1656348390000|2022-06-27 16:46:30|98.97|97.67|98.95|97.65|98.97|97.67|98.95|97.65|2
1656348400000|2022-06-27 16:46:40|98.96|97.66|99.01|97.71|99.01|97.71|98.96|97.66|5
1656348410000|2022-06-27 16:46:50|99.02|97.72|99.01|97.71|99.02|97.72|99.01|97.71|2
1656348420000|2022-06-27 16:47:00|99.02|97.72|99.04|97.74|99.05|97.75|99.02|97.72|4
1656348430000|2022-06-27 16:47:10|99.05|97.75|99.12|97.82|99.12|97.82|99.05|97.75|7
1656348440000|2022-06-27 16:47:20|99.13|97.83|99.16|97.86|99.22|97.92|99.13|97.83|9
1656348450000|2022-06-27 16:47:30|99.17|97.87|99.09|97.79|99.19|97.89|99.09|97.79|12
1656348470000|2022-06-27 16:47:50|99.07|97.77|99.05|97.75|99.07|97.77|99.05|97.75|3
1656348480000|2022-06-27 16:48:00|99.04|97.74|99.04|97.74|99.05|97.75|99.04|97.74|5
1656348520000|2022-06-27 16:48:40|99.03|97.73|99.04|97.74|99.04|97.74|99.03|97.73|4
1656348540000|2022-06-27 16:49:00|99.03|97.73|99.03|97.73|99.03|97.73|99.03|97.73|1
1656348550000|2022-06-27 16:49:10|99.04|97.74|99.04|97.74|99.04|97.74|99.04|97.74|1
1656348580000|2022-06-27 16:49:40|99.05|97.75|99.11|97.81|99.12|97.82|99.05|97.75|7
1656348600000|2022-06-27 16:50:00|99.09|97.79|99.05|97.75|99.09|97.79|99.05|97.75|5
1656348610000|2022-06-27 16:50:10|99.04|97.74|99.05|97.75|99.05|97.75|99.04|97.74|2
1656348620000|2022-06-27 16:50:20|99.08|97.78|99.08|97.78|99.09|97.79|99.07|97.77|5
1656348630000|2022-06-27 16:50:30|99.1|97.8|99.15|97.85|99.17|97.87|99.1|97.8|7
1656348640000|2022-06-27 16:50:40|99.16|97.86|99.21|97.91|99.21|97.91|99.16|97.86|5
1656348650000|2022-06-27 16:50:50|99.2|97.9|99.16|97.86|99.2|97.9|99.12|97.82|11
1656348660000|2022-06-27 16:51:00|99.17|97.87|99.14|97.84|99.19|97.89|99.14|97.84|8
1656348670000|2022-06-27 16:51:10|99.15|97.85|99.11|97.81|99.15|97.85|99.11|97.81|5
1656348680000|2022-06-27 16:51:20|99.12|97.82|99.14|97.84|99.14|97.84|99.12|97.82|3
1656348690000|2022-06-27 16:51:30|99.13|97.83|99.14|97.84|99.14|97.84|99.13|97.83|2
1656348700000|2022-06-27 16:51:40|99.13|97.83|99.12|97.82|99.13|97.83|99.12|97.82|2
1656348710000|2022-06-27 16:51:50|99.13|97.83|99.13|97.83|99.13|97.83|99.13|97.83|1
1656348720000|2022-06-27 16:52:00|99.12|97.82|99.13|97.83|99.13|97.83|99.12|97.82|4
1656348730000|2022-06-27 16:52:10|99.16|97.86|99.18|97.88|99.19|97.89|99.15|97.85|6
1656348740000|2022-06-27 16:52:20|99.17|97.87|99.17|97.87|99.17|97.87|99.17|97.87|1
1656348750000|2022-06-27 16:52:30|99.16|97.86|99.12|97.82|99.16|97.86|99.12|97.82|5
1656348760000|2022-06-27 16:52:40|99.11|97.81|99.11|97.81|99.12|97.82|99.11|97.81|3
1656348780000|2022-06-27 16:53:00|99.12|97.82|99.13|97.83|99.13|97.83|99.12|97.82|2
1656348790000|2022-06-27 16:53:10|99.14|97.84|99.12|97.82|99.16|97.86|99.12|97.82|6
1656348800000|2022-06-27 16:53:20|99.11|97.81|99.11|97.81|99.11|97.81|99.11|97.81|1
1656348840000|2022-06-27 16:54:00|99.12|97.82|99.09|97.79|99.12|97.82|99.09|97.79|3
1656348850000|2022-06-27 16:54:10|99.08|97.78|99.04|97.74|99.08|97.78|99.04|97.74|5
1656348860000|2022-06-27 16:54:20|99.03|97.73|99.01|97.71|99.03|97.73|99.01|97.71|3
1656348870000|2022-06-27 16:54:30|99.02|97.72|99.02|97.72|99.02|97.72|99.02|97.72|1
1656348880000|2022-06-27 16:54:40|99.01|97.71|99.02|97.72|99.02|97.72|99.01|97.71|2
1656348890000|2022-06-27 16:54:50|99.01|97.71|99|97.7|99.01|97.71|98.99|97.69|4
1656348900000|2022-06-27 16:55:00|98.98|97.68|98.95|97.65|98.98|97.68|98.95|97.65|4
1656348910000|2022-06-27 16:55:10|98.93|97.63|98.93|97.63|98.93|97.63|98.93|97.63|1
1656348920000|2022-06-27 16:55:20|98.94|97.64|98.94|97.64|98.94|97.64|98.94|97.64|1
1656348940000|2022-06-27 16:55:40|98.95|97.65|98.95|97.65|98.95|97.65|98.95|97.65|1
1656348950000|2022-06-27 16:55:50|98.94|97.64|98.94|97.64|98.94|97.64|98.94|97.64|1
1656348970000|2022-06-27 16:56:10|98.93|97.63|98.93|97.63|98.93|97.63|98.93|97.63|1
1656348980000|2022-06-27 16:56:20|98.94|97.64|98.93|97.63|98.94|97.64|98.93|97.63|2
1656348990000|2022-06-27 16:56:30|98.87|97.57|98.82|97.52|98.87|97.57|98.82|97.52|5
1656349000000|2022-06-27 16:56:40|98.81|97.51|98.8|97.5|98.81|97.51|98.79|97.49|4
1656349010000|2022-06-27 16:56:50|98.79|97.49|98.79|97.49|98.79|97.49|98.76|97.46|4
1656349020000|2022-06-27 16:57:00|98.77|97.47|98.79|97.49|98.8|97.5|98.77|97.47|7
1656349030000|2022-06-27 16:57:10|98.77|97.47|98.78|97.48|98.78|97.48|98.77|97.47|2
1656349040000|2022-06-27 16:57:20|98.79|97.49|98.79|97.49|98.79|97.49|98.79|97.49|1
1656349050000|2022-06-27 16:57:30|98.81|97.51|98.8|97.5|98.81|97.51|98.8|97.5|4
1656349060000|2022-06-27 16:57:40|98.81|97.51|98.82|97.52|98.82|97.52|98.8|97.5|6
1656349070000|2022-06-27 16:57:50|98.81|97.51|98.81|97.51|98.81|97.51|98.79|97.49|3
1656349080000|2022-06-27 16:58:00|98.79|97.49|98.74|97.44|98.81|97.51|98.73|97.43|10
1656349090000|2022-06-27 16:58:10|98.73|97.43|98.73|97.43|98.75|97.45|98.72|97.42|12
1656349110000|2022-06-27 16:58:30|98.74|97.44|98.79|97.49|98.8|97.5|98.74|97.44|4
1656349120000|2022-06-27 16:58:40|98.78|97.48|98.79|97.49|98.79|97.49|98.78|97.48|2
1656349140000|2022-06-27 16:59:00|98.8|97.5|98.77|97.47|98.8|97.5|98.75|97.45|11
1656349150000|2022-06-27 16:59:10|98.76|97.46|98.67|97.37|98.76|97.46|98.67|97.37|8
1656349160000|2022-06-27 16:59:20|98.66|97.36|98.53|97.23|98.66|97.36|98.52|97.22|11
1656349170000|2022-06-27 16:59:30|98.52|97.22|98.58|97.28|98.58|97.28|98.52|97.22|5
1656349180000|2022-06-27 16:59:40|98.62|97.32|98.7|97.4|98.7|97.4|98.6|97.3|12
1656349190000|2022-06-27 16:59:50|98.74|97.44|98.73|97.43|98.74|97.44|98.7|97.4|4
1656349200000|2022-06-27 17:00:00|98.72|97.42|98.62|97.32|98.78|97.48|98.62|97.32|12
1656349210000|2022-06-27 17:00:10|98.61|97.31|98.61|97.31|98.62|97.32|98.61|97.31|5
1656349220000|2022-06-27 17:00:20|98.59|97.29|98.59|97.29|98.59|97.29|98.58|97.28|5
1656349230000|2022-06-27 17:00:30|98.58|97.28|98.54|97.24|98.59|97.29|98.54|97.24|7
1656349240000|2022-06-27 17:00:40|98.53|97.23|98.52|97.22|98.54|97.24|98.52|97.22|4
1656349250000|2022-06-27 17:00:50|98.51|97.21|98.6|97.3|98.6|97.3|98.51|97.21|7
1656349260000|2022-06-27 17:01:00|98.59|97.29|98.6|97.3|98.6|97.3|98.59|97.29|2
1656349280000|2022-06-27 17:01:20|98.59|97.29|98.59|97.29|98.59|97.29|98.59|97.29|1
1656349290000|2022-06-27 17:01:30|98.58|97.28|98.51|97.21|98.58|97.28|98.51|97.21|6
1656349300000|2022-06-27 17:01:40|98.49|97.19|98.49|97.19|98.5|97.2|98.49|97.19|3
1656349310000|2022-06-27 17:01:50|98.48|97.18|98.48|97.18|98.48|97.18|98.47|97.17|3
1656349320000|2022-06-27 17:02:00|98.47|97.17|98.47|97.17|98.48|97.18|98.47|97.17|3
1656349330000|2022-06-27 17:02:10|98.48|97.18|98.53|97.23|98.6|97.3|98.48|97.18|12
1656349340000|2022-06-27 17:02:20|98.51|97.21|98.41|97.11|98.51|97.21|98.41|97.11|10
1656349350000|2022-06-27 17:02:30|98.4|97.1|98.42|97.12|98.42|97.12|98.4|97.1|5
1656349360000|2022-06-27 17:02:40|98.41|97.11|98.51|97.21|98.51|97.21|98.41|97.11|4
1656349370000|2022-06-27 17:02:50|98.5|97.2|98.5|97.2|98.5|97.2|98.47|97.17|6
1656349380000|2022-06-27 17:03:00|98.49|97.19|98.48|97.18|98.49|97.19|98.44|97.14|5
1656349390000|2022-06-27 17:03:10|98.47|97.17|98.43|97.13|98.48|97.18|98.43|97.13|12
1656349400000|2022-06-27 17:03:20|98.44|97.14|98.47|97.17|98.47|97.17|98.44|97.14|3
1656349410000|2022-06-27 17:03:30|98.46|97.16|98.47|97.17|98.47|97.17|98.46|97.16|2
1656349460000|2022-06-27 17:04:20|98.45|97.15|98.43|97.13|98.45|97.15|98.43|97.13|5
1656349470000|2022-06-27 17:04:30|98.46|97.16|98.47|97.17|98.47|97.17|98.46|97.16|2
1656349490000|2022-06-27 17:04:50|98.48|97.18|98.48|97.18|98.48|97.18|98.48|97.18|1
1656349500000|2022-06-27 17:05:00|98.47|97.17|98.45|97.15|98.47|97.17|98.45|97.15|3
1656349510000|2022-06-27 17:05:10|98.46|97.16|98.48|97.18|98.48|97.18|98.46|97.16|3
1656349520000|2022-06-27 17:05:20|98.47|97.17|98.44|97.14|98.47|97.17|98.44|97.14|4
1656349530000|2022-06-27 17:05:30|98.45|97.15|98.48|97.18|98.48|97.18|98.45|97.15|4
1656349540000|2022-06-27 17:05:40|98.47|97.17|98.47|97.17|98.47|97.17|98.47|97.17|1
1656349550000|2022-06-27 17:05:50|98.48|97.18|98.43|97.13|98.48|97.18|98.43|97.13|4
1656349560000|2022-06-27 17:06:00|98.42|97.12|98.37|97.07|98.42|97.12|98.37|97.07|9
1656349570000|2022-06-27 17:06:10|98.35|97.05|98.32|97.02|98.35|97.05|98.31|97.01|8
1656349580000|2022-06-27 17:06:20|98.33|97.03|98.31|97.01|98.33|97.03|98.31|97.01|5
1656349590000|2022-06-27 17:06:30|98.32|97.02|98.32|97.02|98.32|97.02|98.32|97.02|1
1656349620000|2022-06-27 17:07:00|98.31|97.01|98.31|97.01|98.32|97.02|98.31|97.01|3
1656349630000|2022-06-27 17:07:10|98.32|97.02|98.4|97.1|98.41|97.11|98.32|97.02|6
1656349640000|2022-06-27 17:07:20|98.39|97.09|98.4|97.1|98.4|97.1|98.39|97.09|2
1656349670000|2022-06-27 17:07:50|98.36|97.06|98.37|97.07|98.37|97.07|98.36|97.06|2
1656349690000|2022-06-27 17:08:10|98.38|97.08|98.39|97.09|98.39|97.09|98.38|97.08|2
1656349710000|2022-06-27 17:08:30|98.38|97.08|98.39|97.09|98.39|97.09|98.38|97.08|2
1656349720000|2022-06-27 17:08:40|98.4|97.1|98.4|97.1|98.41|97.11|98.4|97.1|3
1656349730000|2022-06-27 17:08:50|98.39|97.09|98.39|97.09|98.39|97.09|98.38|97.08|3
1656349740000|2022-06-27 17:09:00|98.4|97.1|98.48|97.18|98.48|97.18|98.4|97.1|9
1656349750000|2022-06-27 17:09:10|98.5|97.2|98.55|97.25|98.55|97.25|98.5|97.2|4
1656349760000|2022-06-27 17:09:20|98.6|97.3|98.6|97.3|98.6|97.3|98.6|97.3|1
1656349790000|2022-06-27 17:09:50|98.59|97.29|98.59|97.29|98.59|97.29|98.59|97.29|1
1656349850000|2022-06-27 17:10:50|98.58|97.28|98.58|97.28|98.58|97.28|98.58|97.28|1
1656349860000|2022-06-27 17:11:00|98.59|97.29|98.59|97.29|98.59|97.29|98.59|97.29|1
1656349960000|2022-06-27 17:12:40|98.58|97.28|98.59|97.29|98.59|97.29|98.58|97.28|2
1656349970000|2022-06-27 17:12:50|98.6|97.3|98.63|97.33|98.63|97.33|98.6|97.3|2
1656349980000|2022-06-27 17:13:00|98.64|97.34|98.64|97.34|98.64|97.34|98.64|97.34|1
1656350000000|2022-06-27 17:13:20|98.65|97.35|98.64|97.34|98.65|97.35|98.64|97.34|2
1656350010000|2022-06-27 17:13:30|98.63|97.33|98.63|97.33|98.63|97.33|98.63|97.33|1
1656350020000|2022-06-27 17:13:40|98.62|97.32|98.62|97.32|98.62|97.32|98.62|97.32|1
1656350060000|2022-06-27 17:14:20|98.63|97.33|98.63|97.33|98.63|97.33|98.63|97.33|1
1656350080000|2022-06-27 17:14:40|98.62|97.32|98.63|97.33|98.63|97.33|98.62|97.32|4
1656350100000|2022-06-27 17:15:00|98.62|97.32|98.63|97.33|98.63|97.33|98.62|97.32|2
1656350110000|2022-06-27 17:15:10|98.62|97.32|98.62|97.32|98.62|97.32|98.62|97.32|1
1656350120000|2022-06-27 17:15:20|98.61|97.31|98.53|97.23|98.61|97.31|98.53|97.23|5
1656350130000|2022-06-27 17:15:30|98.52|97.22|98.58|97.28|98.58|97.28|98.52|97.22|4
1656350140000|2022-06-27 17:15:40|98.65|97.35|98.65|97.35|98.65|97.35|98.65|97.35|1
1656350170000|2022-06-27 17:16:10|98.64|97.34|98.64|97.34|98.64|97.34|98.64|97.34|1
1656350180000|2022-06-27 17:16:20|98.65|97.35|98.63|97.33|98.65|97.35|98.63|97.33|3
1656350190000|2022-06-27 17:16:30|98.64|97.34|98.66|97.36|98.66|97.36|98.64|97.34|2
1656350200000|2022-06-27 17:16:40|98.69|97.39|98.69|97.39|98.69|97.39|98.69|97.39|1
1656350210000|2022-06-27 17:16:50|98.65|97.35|98.58|97.28|98.68|97.38|98.58|97.28|8
1656350220000|2022-06-27 17:17:00|98.56|97.26|98.59|97.29|98.59|97.29|98.55|97.25|4
1656350230000|2022-06-27 17:17:10|98.57|97.27|98.53|97.23|98.57|97.27|98.53|97.23|5
1656350240000|2022-06-27 17:17:20|98.51|97.21|98.41|97.11|98.51|97.21|98.4|97.1|10
1656350250000|2022-06-27 17:17:30|98.4|97.1|98.41|97.11|98.41|97.11|98.4|97.1|6
1656350260000|2022-06-27 17:17:40|98.42|97.12|98.42|97.12|98.43|97.13|98.41|97.11|5
1656350270000|2022-06-27 17:17:50|98.46|97.16|98.47|97.17|98.48|97.18|98.46|97.16|4
1656350280000|2022-06-27 17:18:00|98.44|97.14|98.41|97.11|98.44|97.14|98.4|97.1|9
1656350290000|2022-06-27 17:18:10|98.43|97.13|98.44|97.14|98.48|97.18|98.43|97.13|5
1656350300000|2022-06-27 17:18:20|98.43|97.13|98.44|97.14|98.44|97.14|98.43|97.13|2
1656350310000|2022-06-27 17:18:30|98.43|97.13|98.49|97.19|98.49|97.19|98.43|97.13|7
1656350320000|2022-06-27 17:18:40|98.51|97.21|98.58|97.28|98.58|97.28|98.5|97.2|6
1656350330000|2022-06-27 17:18:50|98.61|97.31|98.6|97.3|98.62|97.32|98.6|97.3|7
1656350340000|2022-06-27 17:19:00|98.61|97.31|98.61|97.31|98.61|97.31|98.6|97.3|5
1656350350000|2022-06-27 17:19:10|98.6|97.3|98.61|97.31|98.61|97.31|98.6|97.3|2
1656350360000|2022-06-27 17:19:20|98.6|97.3|98.64|97.34|98.64|97.34|98.6|97.3|2
1656350390000|2022-06-27 17:19:50|98.69|97.39|98.69|97.39|98.69|97.39|98.69|97.39|1
1656350440000|2022-06-27 17:20:40|98.64|97.34|98.63|97.33|98.64|97.34|98.63|97.33|2
1656350450000|2022-06-27 17:20:50|98.62|97.32|98.55|97.25|98.62|97.32|98.54|97.24|8
1656350480000|2022-06-27 17:21:20|98.57|97.27|98.65|97.35|98.65|97.35|98.57|97.27|7
1656350490000|2022-06-27 17:21:30|98.64|97.34|98.64|97.34|98.64|97.34|98.64|97.34|1
1656350500000|2022-06-27 17:21:40|98.62|97.32|98.64|97.34|98.65|97.35|98.62|97.32|3
1656350510000|2022-06-27 17:21:50|98.63|97.33|98.65|97.35|98.65|97.35|98.62|97.32|5
1656350520000|2022-06-27 17:22:00|98.64|97.34|98.65|97.35|98.65|97.35|98.64|97.34|2
1656350600000|2022-06-27 17:23:20|98.75|97.45|98.79|97.49|98.8|97.5|98.75|97.45|5
1656350610000|2022-06-27 17:23:30|98.8|97.5|98.85|97.55|98.85|97.55|98.8|97.5|6
1656350620000|2022-06-27 17:23:40|98.91|97.61|98.91|97.61|98.91|97.61|98.91|97.61|1
1656350650000|2022-06-27 17:24:10|98.92|97.62|98.97|97.67|99|97.7|98.92|97.62|4
1656350660000|2022-06-27 17:24:20|98.96|97.66|98.92|97.62|98.96|97.66|98.92|97.62|5
1656350670000|2022-06-27 17:24:30|98.91|97.61|98.85|97.55|98.91|97.61|98.85|97.55|3
1656350680000|2022-06-27 17:24:40|98.84|97.54|98.86|97.56|98.86|97.56|98.84|97.54|3
1656350720000|2022-06-27 17:25:20|98.87|97.57|98.92|97.62|98.92|97.62|98.87|97.57|4
1656350730000|2022-06-27 17:25:30|98.96|97.66|98.95|97.65|98.96|97.66|98.93|97.63|6
1656350740000|2022-06-27 17:25:40|98.94|97.64|98.94|97.64|98.94|97.64|98.94|97.64|1
1656350750000|2022-06-27 17:25:50|98.95|97.65|98.96|97.66|98.96|97.66|98.94|97.64|4
1656350760000|2022-06-27 17:26:00|98.99|97.69|98.92|97.62|98.99|97.69|98.92|97.62|6
1656350770000|2022-06-27 17:26:10|98.93|97.63|99|97.7|99|97.7|98.93|97.63|6
1656350780000|2022-06-27 17:26:20|98.99|97.69|99|97.7|99|97.7|98.99|97.69|2
1656350790000|2022-06-27 17:26:30|98.89|97.59|98.84|97.54|98.89|97.59|98.84|97.54|4
1656350800000|2022-06-27 17:26:40|98.83|97.53|98.8|97.5|98.83|97.53|98.79|97.49|7
1656350810000|2022-06-27 17:26:50|98.82|97.52|98.79|97.49|98.82|97.52|98.79|97.49|4
1656350820000|2022-06-27 17:27:00|98.81|97.51|98.53|97.23|98.81|97.51|98.53|97.23|15
1656350830000|2022-06-27 17:27:10|98.51|97.21|98.45|97.15|98.53|97.23|98.45|97.15|11
1656350840000|2022-06-27 17:27:20|98.46|97.16|98.45|97.15|98.46|97.16|98.44|97.14|4
1656350850000|2022-06-27 17:27:30|98.44|97.14|98.46|97.16|98.46|97.16|98.44|97.14|5
1656350860000|2022-06-27 17:27:40|98.47|97.17|98.47|97.17|98.47|97.17|98.47|97.17|1
1656350870000|2022-06-27 17:27:50|98.5|97.2|98.48|97.18|98.5|97.2|98.48|97.18|3
1656350880000|2022-06-27 17:28:00|98.47|97.17|98.5|97.2|98.51|97.21|98.47|97.17|4
1656350890000|2022-06-27 17:28:10|98.49|97.19|98.49|97.19|98.49|97.19|98.49|97.19|1
1656350900000|2022-06-27 17:28:20|98.5|97.2|98.5|97.2|98.5|97.2|98.49|97.19|3
1656350910000|2022-06-27 17:28:30|98.52|97.22|98.6|97.3|98.61|97.31|98.52|97.22|7
1656350940000|2022-06-27 17:29:00|98.61|97.31|98.6|97.3|98.61|97.31|98.6|97.3|2
1656350950000|2022-06-27 17:29:10|98.61|97.31|98.61|97.31|98.61|97.31|98.61|97.31|1
1656350980000|2022-06-27 17:29:40|98.57|97.27|98.57|97.27|98.57|97.27|98.57|97.27|1
1656350990000|2022-06-27 17:29:50|98.56|97.26|98.53|97.23|98.58|97.28|98.53|97.23|6
1656351000000|2022-06-27 17:30:00|98.52|97.22|98.45|97.15|98.52|97.22|98.45|97.15|14
1656351010000|2022-06-27 17:30:10|98.43|97.13|98.42|97.12|98.43|97.13|98.41|97.11|7
1656351020000|2022-06-27 17:30:20|98.45|97.15|98.61|97.31|98.61|97.31|98.45|97.15|20
1656351030000|2022-06-27 17:30:30|98.59|97.29|98.65|97.35|98.66|97.36|98.55|97.25|13
1656351040000|2022-06-27 17:30:40|98.66|97.36|98.65|97.35|98.66|97.36|98.65|97.35|2
1656351050000|2022-06-27 17:30:50|98.66|97.36|98.85|97.55|98.85|97.55|98.66|97.36|8
1656351060000|2022-06-27 17:31:00|98.84|97.54|98.81|97.51|98.85|97.55|98.81|97.51|9
1656351070000|2022-06-27 17:31:10|98.8|97.5|98.76|97.46|98.8|97.5|98.74|97.44|13
1656351080000|2022-06-27 17:31:20|98.75|97.45|98.8|97.5|98.8|97.5|98.75|97.45|8
1656351090000|2022-06-27 17:31:30|98.79|97.49|98.78|97.48|98.79|97.49|98.78|97.48|2
1656351100000|2022-06-27 17:31:40|98.77|97.47|98.78|97.48|98.78|97.48|98.77|97.47|2
1656351110000|2022-06-27 17:31:50|98.83|97.53|99|97.7|99|97.7|98.83|97.53|11
1656351120000|2022-06-27 17:32:00|98.99|97.69|99.02|97.72|99.04|97.74|98.99|97.69|4
1656351130000|2022-06-27 17:32:10|99.01|97.71|98.84|97.54|99.01|97.71|98.84|97.54|12
1656351140000|2022-06-27 17:32:20|98.83|97.53|98.9|97.6|98.9|97.6|98.83|97.53|3
1656351150000|2022-06-27 17:32:30|98.91|97.61|98.91|97.61|98.91|97.61|98.9|97.6|3
1656351160000|2022-06-27 17:32:40|98.92|97.62|98.98|97.68|98.99|97.69|98.92|97.62|11
1656351170000|2022-06-27 17:32:50|98.99|97.69|99.07|97.77|99.07|97.77|98.99|97.69|8
1656351180000|2022-06-27 17:33:00|99.1|97.8|99.11|97.81|99.13|97.83|99.09|97.79|6
1656351190000|2022-06-27 17:33:10|99.09|97.79|99.11|97.81|99.11|97.81|99.09|97.79|4
1656351200000|2022-06-27 17:33:20|99.1|97.8|99.13|97.83|99.13|97.83|99.1|97.8|7
1656351210000|2022-06-27 17:33:30|99.15|97.85|99.22|97.92|99.23|97.93|99.15|97.85|12
1656351220000|2022-06-27 17:33:40|99.25|97.95|99.32|98.02|99.33|98.03|99.24|97.94|13
1656351230000|2022-06-27 17:33:50|99.34|98.04|99.35|98.05|99.36|98.06|99.34|98.04|7
1656351240000|2022-06-27 17:34:00|99.36|98.06|99.33|98.03|99.37|98.07|99.33|98.03|12
1656351250000|2022-06-27 17:34:10|99.34|98.04|99.58|98.28|99.62|98.32|99.34|98.04|13
1656351260000|2022-06-27 17:34:20|99.59|98.29|99.82|98.52|99.98|98.68|99.59|98.29|22
1656351270000|2022-06-27 17:34:30|99.84|98.54|99.64|98.34|99.84|98.54|99.55|98.25|23
1656351280000|2022-06-27 17:34:40|99.62|98.32|99.81|98.51|99.94|98.64|99.62|98.32|27
1656351290000|2022-06-27 17:34:50|99.79|98.49|99.43|98.13|99.87|98.57|99.43|98.13|29
1656351300000|2022-06-27 17:35:00|99.44|98.14|99.15|97.85|99.46|98.16|99.15|97.85|19
1656351310000|2022-06-27 17:35:10|99.11|97.81|98.96|97.66|99.12|97.82|98.93|97.63|16
1656351320000|2022-06-27 17:35:20|99.01|97.71|99.01|97.71|99.09|97.79|99|97.7|15
1656351330000|2022-06-27 17:35:30|99.03|97.73|99.12|97.82|99.14|97.84|99.03|97.73|8
1656351340000|2022-06-27 17:35:40|99.11|97.81|98.84|97.54|99.11|97.81|98.78|97.48|14
1656351350000|2022-06-27 17:35:50|98.83|97.53|98.95|97.65|98.95|97.65|98.8|97.5|8
1656351360000|2022-06-27 17:36:00|98.94|97.64|99|97.7|99|97.7|98.94|97.64|8
1656351370000|2022-06-27 17:36:10|99.01|97.71|98.87|97.57|99.03|97.73|98.87|97.57|10
1656351380000|2022-06-27 17:36:20|98.9|97.6|98.88|97.58|98.9|97.6|98.86|97.56|5
1656351390000|2022-06-27 17:36:30|98.86|97.56|98.72|97.42|98.86|97.56|98.72|97.42|12
1656351400000|2022-06-27 17:36:40|98.73|97.43|98.77|97.47|98.79|97.49|98.73|97.43|8
1656351410000|2022-06-27 17:36:50|98.76|97.46|98.86|97.56|98.86|97.56|98.76|97.46|8
1656351420000|2022-06-27 17:37:00|98.87|97.57|98.83|97.53|98.87|97.57|98.83|97.53|3
1656351430000|2022-06-27 17:37:10|98.82|97.52|98.79|97.49|98.83|97.53|98.79|97.49|5
1656351440000|2022-06-27 17:37:20|98.82|97.52|98.74|97.44|98.88|97.58|98.74|97.44|11
1656351450000|2022-06-27 17:37:30|98.73|97.43|98.67|97.37|98.73|97.43|98.67|97.37|7
1656351460000|2022-06-27 17:37:40|98.63|97.33|98.6|97.3|98.63|97.33|98.6|97.3|4
1656351470000|2022-06-27 17:37:50|98.65|97.35|98.58|97.28|98.65|97.35|98.58|97.28|7
1656351480000|2022-06-27 17:38:00|98.57|97.27|98.33|97.03|98.6|97.3|98.32|97.02|18
1656351490000|2022-06-27 17:38:10|98.32|97.02|98.42|97.12|98.44|97.14|98.32|97.02|5
1656351500000|2022-06-27 17:38:20|98.4|97.1|98.4|97.1|98.43|97.13|98.35|97.05|9
1656351510000|2022-06-27 17:38:30|98.39|97.09|98.33|97.03|98.41|97.11|98.33|97.03|8
1656351520000|2022-06-27 17:38:40|98.35|97.05|98.81|97.51|98.81|97.51|98.33|97.03|18
1656351530000|2022-06-27 17:38:50|98.82|97.52|98.82|97.52|98.86|97.56|98.76|97.46|16
1656351540000|2022-06-27 17:39:00|98.86|97.56|98.83|97.53|98.87|97.57|98.83|97.53|5
1656351550000|2022-06-27 17:39:10|98.86|97.56|98.86|97.56|98.86|97.56|98.86|97.56|1
1656351560000|2022-06-27 17:39:20|98.91|97.61|98.96|97.66|98.96|97.66|98.9|97.6|4
1656351570000|2022-06-27 17:39:30|98.97|97.67|99.01|97.71|99.01|97.71|98.96|97.66|10
1656351580000|2022-06-27 17:39:40|98.97|97.67|98.99|97.69|98.99|97.69|98.95|97.65|5
1656351590000|2022-06-27 17:39:50|98.97|97.67|98.86|97.56|98.98|97.68|98.85|97.55|14
1656351600000|2022-06-27 17:40:00|98.85|97.55|99.14|97.84|99.14|97.84|98.83|97.53|17
1656351610000|2022-06-27 17:40:10|99.15|97.85|99.17|97.87|99.22|97.92|99.15|97.85|7
1656351620000|2022-06-27 17:40:20|99.16|97.86|99.25|97.95|99.25|97.95|99.14|97.84|9
1656351630000|2022-06-27 17:40:30|99.24|97.94|99.17|97.87|99.25|97.95|99.17|97.87|11
1656351640000|2022-06-27 17:40:40|99.18|97.88|99.17|97.87|99.18|97.88|99.15|97.85|5
1656351650000|2022-06-27 17:40:50|99.2|97.9|99.09|97.79|99.2|97.9|99.09|97.79|6
1656351660000|2022-06-27 17:41:00|99.08|97.78|98.9|97.6|99.08|97.78|98.87|97.57|19
1656351670000|2022-06-27 17:41:10|98.89|97.59|98.82|97.52|98.89|97.59|98.82|97.52|7
1656351680000|2022-06-27 17:41:20|98.83|97.53|98.85|97.55|98.85|97.55|98.82|97.52|4
1656351690000|2022-06-27 17:41:30|98.84|97.54|98.86|97.56|98.86|97.56|98.84|97.54|3
1656351700000|2022-06-27 17:41:40|98.87|97.57|98.93|97.63|98.93|97.63|98.86|97.56|9
1656351710000|2022-06-27 17:41:50|98.94|97.64|98.93|97.63|98.94|97.64|98.93|97.63|4
1656351720000|2022-06-27 17:42:00|98.94|97.64|98.93|97.63|98.94|97.64|98.93|97.63|4
1656351730000|2022-06-27 17:42:10|98.94|97.64|98.95|97.65|98.95|97.65|98.94|97.64|2
1656351740000|2022-06-27 17:42:20|98.94|97.64|98.92|97.62|98.94|97.64|98.92|97.62|3
1656351750000|2022-06-27 17:42:30|98.91|97.61|98.76|97.46|98.91|97.61|98.76|97.46|11
1656351760000|2022-06-27 17:42:40|98.77|97.47|98.86|97.56|98.86|97.56|98.76|97.46|9
1656351770000|2022-06-27 17:42:50|98.85|97.55|98.87|97.57|98.87|97.57|98.85|97.55|2
1656351780000|2022-06-27 17:43:00|98.86|97.56|98.87|97.57|98.87|97.57|98.86|97.56|4
1656351790000|2022-06-27 17:43:10|98.88|97.58|98.87|97.57|98.89|97.59|98.87|97.57|6
1656351800000|2022-06-27 17:43:20|98.88|97.58|98.95|97.65|98.95|97.65|98.88|97.58|9
1656351810000|2022-06-27 17:43:30|98.94|97.64|98.95|97.65|98.95|97.65|98.94|97.64|4
1656351820000|2022-06-27 17:43:40|98.94|97.64|98.93|97.63|98.94|97.64|98.92|97.62|6
1656351830000|2022-06-27 17:43:50|98.94|97.64|98.95|97.65|98.95|97.65|98.93|97.63|4
1656351840000|2022-06-27 17:44:00|98.96|97.66|98.96|97.66|98.97|97.67|98.96|97.66|3
1656351850000|2022-06-27 17:44:10|98.95|97.65|98.95|97.65|98.96|97.66|98.95|97.65|3
1656351860000|2022-06-27 17:44:20|98.96|97.66|98.96|97.66|98.96|97.66|98.95|97.65|3
1656351870000|2022-06-27 17:44:30|98.98|97.68|98.98|97.68|98.98|97.68|98.98|97.68|1
1656351880000|2022-06-27 17:44:40|98.96|97.66|98.93|97.63|98.96|97.66|98.91|97.61|7
1656351890000|2022-06-27 17:44:50|98.94|97.64|98.96|97.66|98.98|97.68|98.94|97.64|8
1656351910000|2022-06-27 17:45:10|98.97|97.67|98.96|97.66|98.97|97.67|98.96|97.66|2
1656351920000|2022-06-27 17:45:20|98.95|97.65|98.88|97.58|98.95|97.65|98.87|97.57|4
1656351930000|2022-06-27 17:45:30|98.89|97.59|98.89|97.59|98.89|97.59|98.89|97.59|1
1656351940000|2022-06-27 17:45:40|98.88|97.58|98.86|97.56|98.88|97.58|98.86|97.56|3
1656351950000|2022-06-27 17:45:50|98.84|97.54|98.84|97.54|98.85|97.55|98.84|97.54|3
1656351960000|2022-06-27 17:46:00|98.85|97.55|98.86|97.56|98.86|97.56|98.84|97.54|4
1656351980000|2022-06-27 17:46:20|98.87|97.57|98.87|97.57|98.88|97.58|98.87|97.57|3
1656351990000|2022-06-27 17:46:30|98.88|97.58|98.87|97.57|98.88|97.58|98.86|97.56|6
1656352000000|2022-06-27 17:46:40|98.86|97.56|98.86|97.56|98.86|97.56|98.86|97.56|1
1656352010000|2022-06-27 17:46:50|98.84|97.54|98.81|97.51|98.84|97.54|98.81|97.51|5
1656352020000|2022-06-27 17:47:00|98.79|97.49|98.77|97.47|98.79|97.49|98.75|97.45|5
1656352030000|2022-06-27 17:47:10|98.76|97.46|98.76|97.46|98.77|97.47|98.76|97.46|3
1656352040000|2022-06-27 17:47:20|98.75|97.45|98.75|97.45|98.75|97.45|98.74|97.44|3
1656352050000|2022-06-27 17:47:30|98.74|97.44|98.71|97.41|98.74|97.44|98.71|97.41|4
1656352060000|2022-06-27 17:47:40|98.72|97.42|98.64|97.34|98.73|97.43|98.64|97.34|8
1656352070000|2022-06-27 17:47:50|98.61|97.31|98.53|97.23|98.61|97.31|98.52|97.22|8
1656352080000|2022-06-27 17:48:00|98.52|97.22|98.4|97.1|98.52|97.22|98.4|97.1|7
1656352090000|2022-06-27 17:48:10|98.39|97.09|98.72|97.42|98.72|97.42|98.38|97.08|13
1656352100000|2022-06-27 17:48:20|98.7|97.4|99|97.7|99.06|97.76|98.7|97.4|26
1656352110000|2022-06-27 17:48:30|99.01|97.71|98.96|97.66|99.04|97.74|98.95|97.65|11
1656352140000|2022-06-27 17:49:00|98.97|97.67|98.97|97.67|98.97|97.67|98.96|97.66|3
1656352150000|2022-06-27 17:49:10|98.98|97.68|99.04|97.74|99.04|97.74|98.98|97.68|5
1656352160000|2022-06-27 17:49:20|99.05|97.75|99|97.7|99.07|97.77|99|97.7|10
1656352170000|2022-06-27 17:49:30|98.99|97.69|99.05|97.75|99.05|97.75|98.97|97.67|9
1656352180000|2022-06-27 17:49:40|99.1|97.8|99.34|98.04|99.34|98.04|99.1|97.8|24
1656352190000|2022-06-27 17:49:50|99.36|98.06|99.31|98.01|99.46|98.16|99.31|98.01|14
1656352200000|2022-06-27 17:50:00|99.25|97.95|99.02|97.72|99.25|97.95|99.02|97.72|18
1656352210000|2022-06-27 17:50:10|98.98|97.68|98.92|97.62|98.98|97.68|98.85|97.55|17
1656352220000|2022-06-27 17:50:20|98.91|97.61|99.04|97.74|99.04|97.74|98.88|97.58|10
1656352230000|2022-06-27 17:50:30|99.05|97.75|99.16|97.86|99.16|97.86|99.04|97.74|11
1656352240000|2022-06-27 17:50:40|99.19|97.89|99.09|97.79|99.19|97.89|99.09|97.79|11
1656352250000|2022-06-27 17:50:50|99.1|97.8|99.38|98.08|99.38|98.08|99.1|97.8|15
1656352260000|2022-06-27 17:51:00|99.41|98.11|99.47|98.17|99.47|98.17|99.4|98.1|10
1656352270000|2022-06-27 17:51:10|99.56|98.26|99.4|98.1|99.56|98.26|99.34|98.04|13
1656352280000|2022-06-27 17:51:20|99.44|98.14|99.57|98.27|99.57|98.27|99.41|98.11|18
1656352290000|2022-06-27 17:51:30|99.56|98.26|99.65|98.35|99.65|98.35|99.48|98.18|12
1656352300000|2022-06-27 17:51:40|99.64|98.34|99.21|97.91|99.64|98.34|99.15|97.85|27
1656352310000|2022-06-27 17:51:50|99.23|97.93|98.89|97.59|99.23|97.93|98.89|97.59|20
1656352320000|2022-06-27 17:52:00|98.92|97.62|98.91|97.61|98.93|97.63|98.89|97.59|10
1656352330000|2022-06-27 17:52:10|98.9|97.6|98.79|97.49|98.94|97.64|98.79|97.49|13
1656352340000|2022-06-27 17:52:20|98.76|97.46|98.77|97.47|98.82|97.52|98.75|97.45|8
1656352350000|2022-06-27 17:52:30|98.76|97.46|98.86|97.56|98.88|97.58|98.76|97.46|11
1656352360000|2022-06-27 17:52:40|98.92|97.62|98.75|97.45|98.92|97.62|98.75|97.45|18
1656352370000|2022-06-27 17:52:50|98.74|97.44|98.82|97.52|98.82|97.52|98.74|97.44|9
1656352380000|2022-06-27 17:53:00|98.81|97.51|98.82|97.52|98.82|97.52|98.81|97.51|6
1656352390000|2022-06-27 17:53:10|98.77|97.47|98.73|97.43|98.81|97.51|98.72|97.42|12
1656352400000|2022-06-27 17:53:20|98.72|97.42|98.72|97.42|98.73|97.43|98.67|97.37|6
1656352410000|2022-06-27 17:53:30|98.71|97.41|98.65|97.35|98.72|97.42|98.65|97.35|10
1656352420000|2022-06-27 17:53:40|98.64|97.34|98.56|97.26|98.64|97.34|98.55|97.25|10
1656352430000|2022-06-27 17:53:50|98.55|97.25|98.45|97.15|98.59|97.29|98.43|97.13|12
1656352440000|2022-06-27 17:54:00|98.46|97.16|98.83|97.53|98.84|97.54|98.46|97.16|17
1656352450000|2022-06-27 17:54:10|98.82|97.52|98.77|97.47|98.82|97.52|98.66|97.36|8
1656352460000|2022-06-27 17:54:20|98.76|97.46|98.53|97.23|98.76|97.46|98.52|97.22|19
1656352470000|2022-06-27 17:54:30|98.56|97.26|98.43|97.13|98.56|97.26|98.43|97.13|11
1656352480000|2022-06-27 17:54:40|98.44|97.14|99.06|97.76|99.06|97.76|98.44|97.14|18
1656352490000|2022-06-27 17:54:50|99.05|97.75|99.01|97.71|99.05|97.75|99.01|97.71|10
1656352500000|2022-06-27 17:55:00|98.97|97.67|98.97|97.67|99|97.7|98.95|97.65|7
1656352510000|2022-06-27 17:55:10|98.98|97.68|99.03|97.73|99.03|97.73|98.97|97.67|6
1656352520000|2022-06-27 17:55:20|99.06|97.76|99.17|97.87|99.18|97.88|99.06|97.76|11
1656352530000|2022-06-27 17:55:30|99.16|97.86|99.14|97.84|99.16|97.86|99.12|97.82|12
1656352540000|2022-06-27 17:55:40|99.19|97.89|99.21|97.91|99.21|97.91|99.19|97.89|2
1656352550000|2022-06-27 17:55:50|99.2|97.9|99.13|97.83|99.2|97.9|99.12|97.82|6
1656352560000|2022-06-27 17:56:00|99.12|97.82|99.13|97.83|99.13|97.83|99.07|97.77|8
1656352570000|2022-06-27 17:56:10|99.14|97.84|99.27|97.97|99.27|97.97|99.14|97.84|11
1656352580000|2022-06-27 17:56:20|99.32|98.02|99.27|97.97|99.32|98.02|99.27|97.97|8
1656352590000|2022-06-27 17:56:30|99.25|97.95|99.25|97.95|99.25|97.95|99.25|97.95|1
1656352600000|2022-06-27 17:56:40|99.24|97.94|99.24|97.94|99.24|97.94|99.24|97.94|1
1656352610000|2022-06-27 17:56:50|99.25|97.95|99.25|97.95|99.25|97.95|99.25|97.95|1
1656352620000|2022-06-27 17:57:00|99.24|97.94|99.25|97.95|99.25|97.95|99.24|97.94|4
1656352640000|2022-06-27 17:57:20|99.24|97.94|99.24|97.94|99.24|97.94|99.23|97.93|3
1656352650000|2022-06-27 17:57:30|99.25|97.95|99.26|97.96|99.26|97.96|99.25|97.95|2
1656352660000|2022-06-27 17:57:40|99.29|97.99|99.33|98.03|99.33|98.03|99.29|97.99|3
1656352670000|2022-06-27 17:57:50|99.34|98.04|99.34|98.04|99.38|98.08|99.33|98.03|11
1656352680000|2022-06-27 17:58:00|99.35|98.05|99.35|98.05|99.35|98.05|99.34|98.04|3
1656352690000|2022-06-27 17:58:10|99.34|98.04|99.34|98.04|99.34|98.04|99.34|98.04|1
1656352700000|2022-06-27 17:58:20|99.31|98.01|99.27|97.97|99.31|98.01|99.26|97.96|8
1656352710000|2022-06-27 17:58:30|99.26|97.96|99.16|97.86|99.26|97.96|99.16|97.86|10
1656352720000|2022-06-27 17:58:40|99.15|97.85|99.16|97.86|99.16|97.86|99.15|97.85|2
1656352730000|2022-06-27 17:58:50|99.11|97.81|99.07|97.77|99.11|97.81|99.06|97.76|10
1656352740000|2022-06-27 17:59:00|99.06|97.76|99.11|97.81|99.11|97.81|99.06|97.76|10
1656352750000|2022-06-27 17:59:10|99.12|97.82|99.13|97.83|99.14|97.84|99.12|97.82|4
1656352770000|2022-06-27 17:59:30|99.14|97.84|99.15|97.85|99.15|97.85|99.14|97.84|2
1656352790000|2022-06-27 17:59:50|99.14|97.84|99.07|97.77|99.14|97.84|99.07|97.77|7
1656352800000|2022-06-27 18:00:00|99.06|97.76|99.06|97.76|99.07|97.77|99.05|97.75|7
1656352820000|2022-06-27 18:00:20|99.05|97.75|99.01|97.71|99.05|97.75|99|97.7|7
1656352830000|2022-06-27 18:00:30|98.98|97.68|98.88|97.58|98.98|97.68|98.88|97.58|6
1656352840000|2022-06-27 18:00:40|98.87|97.57|98.84|97.54|98.87|97.57|98.82|97.52|8
1656352850000|2022-06-27 18:00:50|98.83|97.53|98.91|97.61|98.93|97.63|98.83|97.53|8
1656352860000|2022-06-27 18:01:00|98.9|97.6|98.92|97.62|98.92|97.62|98.9|97.6|3
1656352870000|2022-06-27 18:01:10|98.93|97.63|99.05|97.75|99.08|97.78|98.93|97.63|8
1656352880000|2022-06-27 18:01:20|99.04|97.74|99.05|97.75|99.05|97.75|99.04|97.74|4
1656352900000|2022-06-27 18:01:40|99.04|97.74|98.97|97.67|99.04|97.74|98.97|97.67|5
1656352910000|2022-06-27 18:01:50|98.96|97.66|98.95|97.65|98.97|97.67|98.95|97.65|8
1656352920000|2022-06-27 18:02:00|98.94|97.64|98.93|97.63|98.94|97.64|98.93|97.63|4
1656352930000|2022-06-27 18:02:10|98.94|97.64|98.94|97.64|98.95|97.65|98.94|97.64|3
1656352940000|2022-06-27 18:02:20|98.95|97.65|98.92|97.62|98.95|97.65|98.92|97.62|4
1656352950000|2022-06-27 18:02:30|98.91|97.61|98.91|97.61|98.91|97.61|98.91|97.61|1
1656352960000|2022-06-27 18:02:40|98.9|97.6|98.87|97.57|98.9|97.6|98.87|97.57|4
1656352970000|2022-06-27 18:02:50|98.83|97.53|98.8|97.5|98.83|97.53|98.8|97.5|5
1656352980000|2022-06-27 18:03:00|98.81|97.51|98.8|97.5|98.81|97.51|98.79|97.49|5
1656352990000|2022-06-27 18:03:10|98.81|97.51|98.88|97.58|98.88|97.58|98.81|97.51|5
1656353000000|2022-06-27 18:03:20|98.89|97.59|98.89|97.59|98.89|97.59|98.87|97.57|7
1656353010000|2022-06-27 18:03:30|98.9|97.6|98.96|97.66|98.96|97.66|98.9|97.6|4
1656353020000|2022-06-27 18:03:40|98.95|97.65|98.95|97.65|98.95|97.65|98.95|97.65|1
1656353030000|2022-06-27 18:03:50|98.96|97.66|99.02|97.72|99.02|97.72|98.96|97.66|5
1656353040000|2022-06-27 18:04:00|99.01|97.71|99.05|97.75|99.05|97.75|99.01|97.71|3
1656353070000|2022-06-27 18:04:30|99.04|97.74|99.02|97.72|99.04|97.74|99.02|97.72|3
1656353080000|2022-06-27 18:04:40|99.01|97.71|99.01|97.71|99.01|97.71|99.01|97.71|1
1656353090000|2022-06-27 18:04:50|98.97|97.67|99.02|97.72|99.02|97.72|98.97|97.67|3
1656353100000|2022-06-27 18:05:00|99.01|97.71|98.95|97.65|99.01|97.71|98.95|97.65|3
1656353110000|2022-06-27 18:05:10|98.96|97.66|99|97.7|99|97.7|98.96|97.66|2
1656353120000|2022-06-27 18:05:20|98.99|97.69|98.95|97.65|98.99|97.69|98.95|97.65|2
1656353130000|2022-06-27 18:05:30|98.96|97.66|98.96|97.66|98.96|97.66|98.96|97.66|1
1656353140000|2022-06-27 18:05:40|98.95|97.65|98.95|97.65|98.95|97.65|98.95|97.65|1
1656353160000|2022-06-27 18:06:00|98.94|97.64|98.76|97.46|98.94|97.64|98.75|97.45|11
1656353170000|2022-06-27 18:06:10|98.77|97.47|98.75|97.45|98.77|97.47|98.75|97.45|3
1656353180000|2022-06-27 18:06:20|98.74|97.44|98.65|97.35|98.74|97.44|98.65|97.35|3
1656353190000|2022-06-27 18:06:30|98.66|97.36|98.67|97.37|98.67|97.37|98.66|97.36|2
1656353200000|2022-06-27 18:06:40|98.68|97.38|98.68|97.38|98.68|97.38|98.68|97.38|1
1656353210000|2022-06-27 18:06:50|98.67|97.37|98.49|97.19|98.67|97.37|98.49|97.19|8
1656353220000|2022-06-27 18:07:00|98.48|97.18|98.37|97.07|98.48|97.18|98.36|97.06|13
1656353230000|2022-06-27 18:07:10|98.36|97.06|98.21|96.91|98.36|97.06|98.09|96.79|17
1656353240000|2022-06-27 18:07:20|98.2|96.9|98.17|96.87|98.2|96.9|98.15|96.85|9
1656353250000|2022-06-27 18:07:30|98.16|96.86|98.06|96.76|98.16|96.86|98.02|96.72|15
1656353260000|2022-06-27 18:07:40|98.1|96.8|98.05|96.75|98.1|96.8|98.05|96.75|11
1656353270000|2022-06-27 18:07:50|98.04|96.74|98.05|96.75|98.05|96.75|98.04|96.74|2
1656353280000|2022-06-27 18:08:00|98.04|96.74|97.97|96.67|98.04|96.74|97.96|96.66|5
1656353290000|2022-06-27 18:08:10|97.95|96.65|97.86|96.56|97.97|96.67|97.84|96.54|9
1656353300000|2022-06-27 18:08:20|97.85|96.55|97.53|96.23|97.85|96.55|97.52|96.22|19
1656353310000|2022-06-27 18:08:30|97.52|96.22|97.56|96.26|97.56|96.26|97.46|96.16|12
1656353320000|2022-06-27 18:08:40|97.61|96.31|97.63|96.33|97.63|96.33|97.61|96.31|3
1656353330000|2022-06-27 18:08:50|97.64|96.34|97.65|96.35|97.65|96.35|97.64|96.34|2
1656353340000|2022-06-27 18:09:00|97.68|96.38|97.86|96.56|97.91|96.61|97.68|96.38|11
1656353350000|2022-06-27 18:09:10|97.9|96.6|97.92|96.62|97.92|96.62|97.9|96.6|7
1656353360000|2022-06-27 18:09:20|97.91|96.61|98.06|96.76|98.06|96.76|97.91|96.61|12
1656353370000|2022-06-27 18:09:30|98.05|96.75|98.01|96.71|98.05|96.75|98.01|96.71|9
1656353380000|2022-06-27 18:09:40|97.98|96.68|97.95|96.65|97.98|96.68|97.91|96.61|9
1656353390000|2022-06-27 18:09:50|97.94|96.64|97.85|96.55|97.94|96.64|97.85|96.55|7
1656353400000|2022-06-27 18:10:00|97.84|96.54|97.89|96.59|97.89|96.59|97.83|96.53|9
1656353410000|2022-06-27 18:10:10|97.93|96.63|97.89|96.59|97.93|96.63|97.89|96.59|5
1656353420000|2022-06-27 18:10:20|97.91|96.61|97.89|96.59|97.98|96.68|97.89|96.59|10
1656353430000|2022-06-27 18:10:30|97.9|96.6|98.06|96.76|98.06|96.76|97.89|96.59|14
1656353440000|2022-06-27 18:10:40|98.07|96.77|98.22|96.92|98.22|96.92|98.07|96.77|8
1656353450000|2022-06-27 18:10:50|98.23|96.93|98.25|96.95|98.25|96.95|98.22|96.92|8
1656353460000|2022-06-27 18:11:00|98.26|96.96|98.28|96.98|98.28|96.98|98.26|96.96|3
1656353470000|2022-06-27 18:11:10|98.26|96.96|98.33|97.03|98.33|97.03|98.25|96.95|9
1656353480000|2022-06-27 18:11:20|98.34|97.04|98.65|97.35|98.65|97.35|98.34|97.04|23
1656353490000|2022-06-27 18:11:30|98.64|97.34|98.76|97.46|98.77|97.47|98.64|97.34|12
1656353500000|2022-06-27 18:11:40|98.75|97.45|98.67|97.37|98.75|97.45|98.67|97.37|15
1656353510000|2022-06-27 18:11:50|98.65|97.35|98.56|97.26|98.66|97.36|98.49|97.19|20
1656353520000|2022-06-27 18:12:00|98.57|97.27|98.57|97.27|98.59|97.29|98.54|97.24|10
1656353530000|2022-06-27 18:12:10|98.59|97.29|98.93|97.63|98.97|97.67|98.59|97.29|28
1656353540000|2022-06-27 18:12:20|98.92|97.62|98.95|97.65|98.95|97.65|98.87|97.57|17
1656353550000|2022-06-27 18:12:30|98.94|97.64|98.98|97.68|99.03|97.73|98.94|97.64|11
1656353560000|2022-06-27 18:12:40|99.01|97.71|99.05|97.75|99.05|97.75|99|97.7|7
1656353570000|2022-06-27 18:12:50|99.04|97.74|99.05|97.75|99.05|97.75|99|97.7|10
1656353580000|2022-06-27 18:13:00|99.06|97.76|99.07|97.77|99.07|97.77|99.03|97.73|10
1656353590000|2022-06-27 18:13:10|99.1|97.8|99.05|97.75|99.14|97.84|99.05|97.75|10
1656353600000|2022-06-27 18:13:20|99.04|97.74|99.01|97.71|99.04|97.74|98.98|97.68|10
1656353610000|2022-06-27 18:13:30|98.98|97.68|98.93|97.63|99|97.7|98.93|97.63|13
1656353620000|2022-06-27 18:13:40|98.92|97.62|98.8|97.5|98.92|97.62|98.77|97.47|13
1656353630000|2022-06-27 18:13:50|98.81|97.51|98.82|97.52|98.84|97.54|98.8|97.5|6
1656353640000|2022-06-27 18:14:00|98.81|97.51|98.77|97.47|98.83|97.53|98.77|97.47|14
1656353650000|2022-06-27 18:14:10|98.78|97.48|98.81|97.51|98.81|97.51|98.78|97.48|6
1656353660000|2022-06-27 18:14:20|98.8|97.5|98.77|97.47|98.8|97.5|98.77|97.47|5
1656353670000|2022-06-27 18:14:30|98.76|97.46|98.64|97.34|98.76|97.46|98.64|97.34|8
1656353680000|2022-06-27 18:14:40|98.65|97.35|98.64|97.34|98.65|97.35|98.64|97.34|4
1656353690000|2022-06-27 18:14:50|98.65|97.35|98.63|97.33|98.65|97.35|98.63|97.33|2
1656353700000|2022-06-27 18:15:00|98.61|97.31|98.65|97.35|98.65|97.35|98.61|97.31|7
1656353710000|2022-06-27 18:15:10|98.63|97.33|98.65|97.35|98.65|97.35|98.63|97.33|2
1656353720000|2022-06-27 18:15:20|98.67|97.37|98.88|97.58|98.89|97.59|98.67|97.37|16
1656353730000|2022-06-27 18:15:30|98.89|97.59|98.95|97.65|99.05|97.75|98.89|97.59|18
1656353740000|2022-06-27 18:15:40|98.96|97.66|99.01|97.71|99.01|97.71|98.95|97.65|8
1656353750000|2022-06-27 18:15:50|99.02|97.72|99.06|97.76|99.08|97.78|99.02|97.72|9
1656353760000|2022-06-27 18:16:00|99.07|97.77|99.14|97.84|99.14|97.84|99.06|97.76|7
1656353770000|2022-06-27 18:16:10|99.17|97.87|99.19|97.89|99.22|97.92|99.15|97.85|14
1656353780000|2022-06-27 18:16:20|99.21|97.91|99.46|98.16|99.47|98.17|99.2|97.9|22
1656353790000|2022-06-27 18:16:30|99.47|98.17|99.42|98.12|99.48|98.18|99.36|98.06|25
1656353800000|2022-06-27 18:16:40|99.43|98.13|99.37|98.07|99.44|98.14|99.37|98.07|17
1656353810000|2022-06-27 18:16:50|99.36|98.06|99.35|98.05|99.39|98.09|99.35|98.05|7
1656353820000|2022-06-27 18:17:00|99.34|98.04|99.36|98.06|99.39|98.09|99.34|98.04|13
1656353830000|2022-06-27 18:17:10|99.34|98.04|99.17|97.87|99.34|98.04|99.15|97.85|10
1656353840000|2022-06-27 18:17:20|99.16|97.86|99.16|97.86|99.17|97.87|99.16|97.86|5
1656353850000|2022-06-27 18:17:30|99.14|97.84|99.06|97.76|99.16|97.86|99.05|97.75|12
1656353860000|2022-06-27 18:17:40|99.05|97.75|99.12|97.82|99.15|97.85|99.04|97.74|14
1656353870000|2022-06-27 18:17:50|99.13|97.83|99.15|97.85|99.15|97.85|99.11|97.81|8
1656353880000|2022-06-27 18:18:00|99.14|97.84|99.15|97.85|99.15|97.85|99.08|97.78|13
1656353890000|2022-06-27 18:18:10|99.16|97.86|99.24|97.94|99.24|97.94|99.16|97.86|14
1656353900000|2022-06-27 18:18:20|99.25|97.95|99.28|97.98|99.29|97.99|99.24|97.94|13
1656353910000|2022-06-27 18:18:30|99.27|97.97|99.27|97.97|99.34|98.04|99.24|97.94|16
1656353920000|2022-06-27 18:18:40|99.26|97.96|99.27|97.97|99.27|97.97|99.24|97.94|11
1656353930000|2022-06-27 18:18:50|99.29|97.99|99.28|97.98|99.3|98|99.27|97.97|6
1656353940000|2022-06-27 18:19:00|99.27|97.97|99.35|98.05|99.43|98.13|99.27|97.97|23
1656353950000|2022-06-27 18:19:10|99.36|98.06|99.32|98.02|99.36|98.06|99.26|97.96|13
1656353960000|2022-06-27 18:19:20|99.31|98.01|99.27|97.97|99.32|98.02|99.27|97.97|6
1656353970000|2022-06-27 18:19:30|99.26|97.96|99.32|98.02|99.32|98.02|99.23|97.93|9
1656353980000|2022-06-27 18:19:40|99.33|98.03|99.35|98.05|99.35|98.05|99.33|98.03|3
1656353990000|2022-06-27 18:19:50|99.34|98.04|99.36|98.06|99.36|98.06|99.34|98.04|5
1656354000000|2022-06-27 18:20:00|99.35|98.05|99.35|98.05|99.36|98.06|99.35|98.05|5
1656354010000|2022-06-27 18:20:10|99.38|98.08|99.42|98.12|99.42|98.12|99.36|98.06|7
1656354020000|2022-06-27 18:20:20|99.41|98.11|99.38|98.08|99.41|98.11|99.37|98.07|6
1656354030000|2022-06-27 18:20:30|99.36|98.06|99.28|97.98|99.37|98.07|99.28|97.98|11
1656354040000|2022-06-27 18:20:40|99.27|97.97|99.35|98.05|99.35|98.05|99.25|97.95|10
1656354050000|2022-06-27 18:20:50|99.36|98.06|99.36|98.06|99.4|98.1|99.36|98.06|7
1656354060000|2022-06-27 18:21:00|99.35|98.05|99.39|98.09|99.39|98.09|99.35|98.05|9
1656354070000|2022-06-27 18:21:10|99.38|98.08|99.35|98.05|99.38|98.08|99.34|98.04|9
1656354080000|2022-06-27 18:21:20|99.34|98.04|99.34|98.04|99.39|98.09|99.32|98.02|11
1656354090000|2022-06-27 18:21:30|99.32|98.02|99.25|97.95|99.32|98.02|99.25|97.95|6
1656354100000|2022-06-27 18:21:40|99.24|97.94|99.3|98|99.3|98|99.24|97.94|3
1656354110000|2022-06-27 18:21:50|99.31|98.01|99.32|98.02|99.32|98.02|99.31|98.01|4
1656354120000|2022-06-27 18:22:00|99.33|98.03|99.32|98.02|99.33|98.03|99.32|98.02|4
1656354130000|2022-06-27 18:22:10|99.33|98.03|99.36|98.06|99.39|98.09|99.33|98.03|16
1656354140000|2022-06-27 18:22:20|99.37|98.07|99.41|98.11|99.41|98.11|99.36|98.06|5
1656354150000|2022-06-27 18:22:30|99.42|98.12|99.41|98.11|99.42|98.12|99.41|98.11|2
1656354160000|2022-06-27 18:22:40|99.4|98.1|99.5|98.2|99.51|98.21|99.4|98.1|13
1656354170000|2022-06-27 18:22:50|99.49|98.19|99.47|98.17|99.49|98.19|99.46|98.16|6
1656354180000|2022-06-27 18:23:00|99.46|98.16|99.45|98.15|99.47|98.17|99.45|98.15|3
1656354190000|2022-06-27 18:23:10|99.44|98.14|99.35|98.05|99.44|98.14|99.34|98.04|11
1656354200000|2022-06-27 18:23:20|99.37|98.07|99.36|98.06|99.37|98.07|99.34|98.04|5
1656354210000|2022-06-27 18:23:30|99.35|98.05|99.33|98.03|99.36|98.06|99.33|98.03|5
1656354220000|2022-06-27 18:23:40|99.34|98.04|99.34|98.04|99.35|98.05|99.32|98.02|6
1656354230000|2022-06-27 18:23:50|99.35|98.05|99.29|97.99|99.35|98.05|99.23|97.93|13
1656354240000|2022-06-27 18:24:00|99.28|97.98|99.3|98|99.3|98|99.28|97.98|2
1656354250000|2022-06-27 18:24:10|99.31|98.01|99.42|98.12|99.42|98.12|99.31|98.01|7
1656354260000|2022-06-27 18:24:20|99.44|98.14|99.44|98.14|99.45|98.15|99.44|98.14|3
1656354270000|2022-06-27 18:24:30|99.45|98.15|99.45|98.15|99.45|98.15|99.43|98.13|3
1656354280000|2022-06-27 18:24:40|99.43|98.13|99.4|98.1|99.45|98.15|99.35|98.05|13
1656354290000|2022-06-27 18:24:50|99.41|98.11|99.35|98.05|99.41|98.11|99.35|98.05|10
1656354300000|2022-06-27 18:25:00|99.34|98.04|99.33|98.03|99.37|98.07|99.33|98.03|9
1656354310000|2022-06-27 18:25:10|99.34|98.04|99.44|98.14|99.44|98.14|99.33|98.03|18
1656354320000|2022-06-27 18:25:20|99.43|98.13|99.43|98.13|99.43|98.13|99.39|98.09|12
1656354330000|2022-06-27 18:25:30|99.42|98.12|99.37|98.07|99.42|98.12|99.37|98.07|6
1656354340000|2022-06-27 18:25:40|99.36|98.06|99.37|98.07|99.38|98.08|99.36|98.06|3
1656354350000|2022-06-27 18:25:50|99.38|98.08|99.4|98.1|99.43|98.13|99.37|98.07|7
1656354360000|2022-06-27 18:26:00|99.39|98.09|99.39|98.09|99.39|98.09|99.39|98.09|1
1656354370000|2022-06-27 18:26:10|99.38|98.08|99.37|98.07|99.38|98.08|99.36|98.06|4
1656354380000|2022-06-27 18:26:20|99.36|98.06|99.36|98.06|99.39|98.09|99.36|98.06|6
1656354390000|2022-06-27 18:26:30|99.37|98.07|99.38|98.08|99.38|98.08|99.36|98.06|4
1656354400000|2022-06-27 18:26:40|99.41|98.11|99.53|98.23|99.57|98.27|99.4|98.1|20
1656354410000|2022-06-27 18:26:50|99.52|98.22|99.53|98.23|99.53|98.23|99.51|98.21|4
1656354420000|2022-06-27 18:27:00|99.56|98.26|99.54|98.24|99.56|98.26|99.54|98.24|5
1656354430000|2022-06-27 18:27:10|99.56|98.26|99.55|98.25|99.56|98.26|99.54|98.24|3
1656354440000|2022-06-27 18:27:20|99.54|98.24|99.5|98.2|99.54|98.24|99.5|98.2|3
1656354450000|2022-06-27 18:27:30|99.48|98.18|99.45|98.15|99.48|98.18|99.44|98.14|8
1656354460000|2022-06-27 18:27:40|99.46|98.16|99.47|98.17|99.5|98.2|99.46|98.16|5
1656354470000|2022-06-27 18:27:50|99.46|98.16|99.41|98.11|99.46|98.16|99.41|98.11|11
1656354480000|2022-06-27 18:28:00|99.42|98.12|99.41|98.11|99.43|98.13|99.41|98.11|3
1656354490000|2022-06-27 18:28:10|99.43|98.13|99.42|98.12|99.43|98.13|99.42|98.12|2
1656354500000|2022-06-27 18:28:20|99.43|98.13|99.77|98.47|99.85|98.55|99.43|98.13|12
1656354510000|2022-06-27 18:28:30|99.78|98.48|99.78|98.48|99.83|98.53|99.78|98.48|9
1656354520000|2022-06-27 18:28:40|99.82|98.52|99.78|98.48|99.82|98.52|99.78|98.48|2
1656354530000|2022-06-27 18:28:50|99.79|98.49|99.79|98.49|99.8|98.5|99.78|98.48|7
1656354540000|2022-06-27 18:29:00|99.8|98.5|99.78|98.48|99.85|98.55|99.78|98.48|9
1656354550000|2022-06-27 18:29:10|99.75|98.45|99.65|98.35|99.75|98.45|99.65|98.35|6
1656354560000|2022-06-27 18:29:20|99.64|98.34|99.61|98.31|99.64|98.34|99.61|98.31|3
1656354570000|2022-06-27 18:29:30|99.6|98.3|99.6|98.3|99.61|98.31|99.6|98.3|3
1656354580000|2022-06-27 18:29:40|99.59|98.29|99.58|98.28|99.59|98.29|99.58|98.28|2
1656354590000|2022-06-27 18:29:50|99.57|98.27|99.58|98.28|99.58|98.28|99.57|98.27|2
1656354600000|2022-06-27 18:30:00|99.59|98.29|99.73|98.43|99.73|98.43|99.58|98.28|13
1656354610000|2022-06-27 18:30:10|99.75|98.45|99.77|98.47|99.77|98.47|99.69|98.39|15
1656354620000|2022-06-27 18:30:20|99.79|98.49|99.65|98.35|99.79|98.49|99.64|98.34|11
1656354630000|2022-06-27 18:30:30|99.66|98.36|99.66|98.36|99.67|98.37|99.65|98.35|4
1656354640000|2022-06-27 18:30:40|99.65|98.35|99.65|98.35|99.65|98.35|99.65|98.35|1
1656354650000|2022-06-27 18:30:50|99.66|98.36|99.65|98.35|99.66|98.36|99.65|98.35|2
1656354660000|2022-06-27 18:31:00|99.66|98.36|99.77|98.47|99.77|98.47|99.65|98.35|5
1656354670000|2022-06-27 18:31:10|99.79|98.49|99.77|98.47|99.79|98.49|99.77|98.47|3
1656354680000|2022-06-27 18:31:20|99.78|98.48|99.78|98.48|99.81|98.51|99.78|98.48|5
1656354690000|2022-06-27 18:31:30|99.79|98.49|99.77|98.47|99.8|98.5|99.77|98.47|5
1656354700000|2022-06-27 18:31:40|99.78|98.48|99.8|98.5|99.81|98.51|99.78|98.48|4
1656354710000|2022-06-27 18:31:50|99.79|98.49|99.86|98.56|99.87|98.57|99.78|98.48|8
1656354720000|2022-06-27 18:32:00|99.88|98.58|99.88|98.58|99.88|98.58|99.87|98.57|5
1656354730000|2022-06-27 18:32:10|99.89|98.59|99.87|98.57|99.89|98.59|99.87|98.57|3
1656354760000|2022-06-27 18:32:40|99.9|98.6|99.96|98.66|99.96|98.66|99.9|98.6|4
1656354770000|2022-06-27 18:32:50|99.97|98.67|99.86|98.56|99.97|98.67|99.86|98.56|8
1656354780000|2022-06-27 18:33:00|99.85|98.55|99.86|98.56|99.87|98.57|99.83|98.53|8
1656354790000|2022-06-27 18:33:10|99.87|98.57|99.86|98.56|99.87|98.57|99.86|98.56|2
1656354800000|2022-06-27 18:33:20|99.85|98.55|99.79|98.49|99.87|98.57|99.79|98.49|8
1656354810000|2022-06-27 18:33:30|99.78|98.48|99.78|98.48|99.81|98.51|99.78|98.48|5
1656354830000|2022-06-27 18:33:50|99.8|98.5|99.83|98.53|99.85|98.55|99.8|98.5|10
1656354840000|2022-06-27 18:34:00|99.82|98.52|99.81|98.51|99.82|98.52|99.78|98.48|7
1656354850000|2022-06-27 18:34:10|99.79|98.49|99.87|98.57|99.87|98.57|99.79|98.49|6
1656354860000|2022-06-27 18:34:20|99.9|98.6|99.89|98.59|99.91|98.61|99.89|98.59|4
1656354870000|2022-06-27 18:34:30|99.88|98.58|99.88|98.58|99.9|98.6|99.87|98.57|6
1656354880000|2022-06-27 18:34:40|99.89|98.59|99.88|98.58|99.89|98.59|99.88|98.58|2
1656354890000|2022-06-27 18:34:50|99.89|98.59|99.88|98.58|99.89|98.59|99.88|98.58|2
1656354900000|2022-06-27 18:35:00|99.89|98.59|99.88|98.58|99.89|98.59|99.88|98.58|2
1656354920000|2022-06-27 18:35:20|99.9|98.6|99.88|98.58|99.9|98.6|99.88|98.58|2
1656354930000|2022-06-27 18:35:30|99.87|98.57|99.86|98.56|99.89|98.59|99.86|98.56|8
1656354940000|2022-06-27 18:35:40|99.83|98.53|99.81|98.51|99.83|98.53|99.81|98.51|3
1656354950000|2022-06-27 18:35:50|99.84|98.54|99.81|98.51|99.84|98.54|99.81|98.51|4
1656354960000|2022-06-27 18:36:00|99.78|98.48|99.78|98.48|99.78|98.48|99.77|98.47|3
1656354970000|2022-06-27 18:36:10|99.77|98.47|99.77|98.47|99.77|98.47|99.77|98.47|1
1656354980000|2022-06-27 18:36:20|99.78|98.48|99.76|98.46|99.78|98.48|99.76|98.46|3
1656354990000|2022-06-27 18:36:30|99.77|98.47|99.79|98.49|99.8|98.5|99.77|98.47|4
1656355000000|2022-06-27 18:36:40|99.81|98.51|99.78|98.48|99.87|98.57|99.78|98.48|13
1656355010000|2022-06-27 18:36:50|99.79|98.49|99.77|98.47|99.79|98.49|99.77|98.47|3
1656355040000|2022-06-27 18:37:20|99.76|98.46|99.74|98.44|99.76|98.46|99.74|98.44|3
1656355050000|2022-06-27 18:37:30|99.71|98.41|99.42|98.12|99.71|98.41|99.4|98.1|11
1656355060000|2022-06-27 18:37:40|99.41|98.11|99.6|98.3|99.6|98.3|99.41|98.11|10
1656355070000|2022-06-27 18:37:50|99.61|98.31|99.63|98.33|99.63|98.33|99.61|98.31|3
1656355080000|2022-06-27 18:38:00|99.65|98.35|99.66|98.36|99.66|98.36|99.65|98.35|4
1656355090000|2022-06-27 18:38:10|99.65|98.35|99.76|98.46|99.76|98.46|99.65|98.35|8
1656355100000|2022-06-27 18:38:20|99.75|98.45|99.77|98.47|99.77|98.47|99.75|98.45|7
1656355110000|2022-06-27 18:38:30|99.78|98.48|99.78|98.48|99.78|98.48|99.78|98.48|1
1656355120000|2022-06-27 18:38:40|99.77|98.47|99.78|98.48|99.78|98.48|99.77|98.47|2
1656355130000|2022-06-27 18:38:50|99.8|98.5|99.78|98.48|99.8|98.5|99.78|98.48|3
1656355140000|2022-06-27 18:39:00|99.77|98.47|99.77|98.47|99.77|98.47|99.77|98.47|1
1656355160000|2022-06-27 18:39:20|99.76|98.46|99.67|98.37|99.77|98.47|99.67|98.37|11
1656355170000|2022-06-27 18:39:30|99.68|98.38|99.67|98.37|99.68|98.38|99.67|98.37|2
1656355180000|2022-06-27 18:39:40|99.68|98.38|99.75|98.45|99.75|98.45|99.68|98.38|6
1656355220000|2022-06-27 18:40:20|99.76|98.46|99.76|98.46|99.76|98.46|99.76|98.46|1
1656355260000|2022-06-27 18:41:00|99.77|98.47|99.76|98.46|99.77|98.47|99.76|98.46|2
1656355270000|2022-06-27 18:41:10|99.77|98.47|99.76|98.46|99.77|98.47|99.76|98.46|2
1656355280000|2022-06-27 18:41:20|99.77|98.47|99.77|98.47|99.77|98.47|99.77|98.47|1
1656355290000|2022-06-27 18:41:30|99.76|98.46|99.76|98.46|99.77|98.47|99.76|98.46|3
1656355300000|2022-06-27 18:41:40|99.77|98.47|99.76|98.46|99.77|98.47|99.76|98.46|2
1656355310000|2022-06-27 18:41:50|99.77|98.47|99.76|98.46|99.77|98.47|99.76|98.46|2
1656355380000|2022-06-27 18:43:00|99.75|98.45|99.64|98.34|99.75|98.45|99.64|98.34|8
1656355390000|2022-06-27 18:43:10|99.65|98.35|99.64|98.34|99.65|98.35|99.63|98.33|6
1656355400000|2022-06-27 18:43:20|99.65|98.35|99.57|98.27|99.65|98.35|99.57|98.27|7
1656355420000|2022-06-27 18:43:40|99.58|98.28|99.61|98.31|99.62|98.32|99.58|98.28|4
1656355430000|2022-06-27 18:43:50|99.62|98.32|99.57|98.27|99.62|98.32|99.57|98.27|3
1656355440000|2022-06-27 18:44:00|99.54|98.24|99.55|98.25|99.55|98.25|99.54|98.24|2
1656355450000|2022-06-27 18:44:10|99.56|98.26|99.55|98.25|99.56|98.26|99.55|98.25|2
1656355460000|2022-06-27 18:44:20|99.54|98.24|99.44|98.14|99.54|98.24|99.44|98.14|10
1656355470000|2022-06-27 18:44:30|99.43|98.13|99.43|98.13|99.43|98.13|99.37|98.07|10
1656355480000|2022-06-27 18:44:40|99.42|98.12|99.48|98.18|99.48|98.18|99.42|98.12|5
1656355490000|2022-06-27 18:44:50|99.47|98.17|99.47|98.17|99.47|98.17|99.47|98.17|1
1656355500000|2022-06-27 18:45:00|99.46|98.16|99.45|98.15|99.46|98.16|99.45|98.15|2
1656355510000|2022-06-27 18:45:10|99.44|98.14|99.28|97.98|99.44|98.14|99.28|97.98|13
1656355520000|2022-06-27 18:45:20|99.27|97.97|99.32|98.02|99.32|98.02|99.27|97.97|11
1656355530000|2022-06-27 18:45:30|99.33|98.03|99.32|98.02|99.33|98.03|99.32|98.02|2
1656355540000|2022-06-27 18:45:40|99.34|98.04|99.34|98.04|99.34|98.04|99.32|98.02|5
1656355550000|2022-06-27 18:45:50|99.33|98.03|99.33|98.03|99.33|98.03|99.33|98.03|1
1656355560000|2022-06-27 18:46:00|99.34|98.04|99.42|98.12|99.43|98.13|99.34|98.04|7
1656355570000|2022-06-27 18:46:10|99.38|98.08|99.36|98.06|99.38|98.08|99.36|98.06|3
1656355580000|2022-06-27 18:46:20|99.37|98.07|99.36|98.06|99.37|98.07|99.36|98.06|2
1656355590000|2022-06-27 18:46:30|99.35|98.05|99.36|98.06|99.36|98.06|99.35|98.05|2
1656355610000|2022-06-27 18:46:50|99.35|98.05|99.33|98.03|99.35|98.05|99.33|98.03|3
1656355620000|2022-06-27 18:47:00|99.32|98.02|99.33|98.03|99.34|98.04|99.3|98|7
1656355630000|2022-06-27 18:47:10|99.31|98.01|99.29|97.99|99.31|98.01|99.29|97.99|2
1656355640000|2022-06-27 18:47:20|99.28|97.98|99.26|97.96|99.29|97.99|99.26|97.96|5
1656355650000|2022-06-27 18:47:30|99.27|97.97|99.27|97.97|99.27|97.97|99.27|97.97|1
1656355670000|2022-06-27 18:47:50|99.26|97.96|99.22|97.92|99.26|97.96|99.21|97.91|6
1656355680000|2022-06-27 18:48:00|99.18|97.88|99.17|97.87|99.18|97.88|99.17|97.87|4
1656355690000|2022-06-27 18:48:10|99.18|97.88|99.24|97.94|99.24|97.94|99.18|97.88|6
1656355720000|2022-06-27 18:48:40|99.25|97.95|99.25|97.95|99.25|97.95|99.25|97.95|1
1656355740000|2022-06-27 18:49:00|99.27|97.97|99.25|97.95|99.27|97.97|99.25|97.95|5
1656355750000|2022-06-27 18:49:10|99.26|97.96|99.26|97.96|99.27|97.97|99.26|97.96|3
1656355770000|2022-06-27 18:49:30|99.27|97.97|99.33|98.03|99.33|98.03|99.27|97.97|8
1656355790000|2022-06-27 18:49:50|99.32|98.02|99.25|97.95|99.32|98.02|99.24|97.94|7
1656355810000|2022-06-27 18:50:10|99.24|97.94|99.13|97.83|99.24|97.94|99.13|97.83|7
1656355820000|2022-06-27 18:50:20|99.12|97.82|99.14|97.84|99.15|97.85|99.07|97.77|10
1656355830000|2022-06-27 18:50:30|99.15|97.85|99.14|97.84|99.15|97.85|99.14|97.84|2
1656355840000|2022-06-27 18:50:40|99.15|97.85|99.07|97.77|99.15|97.85|99.07|97.77|10
1656355850000|2022-06-27 18:50:50|99.06|97.76|99.03|97.73|99.06|97.76|99.03|97.73|3
1656355860000|2022-06-27 18:51:00|99.02|97.72|99.06|97.76|99.06|97.76|99.02|97.72|2
1656355870000|2022-06-27 18:51:10|99.05|97.75|99.04|97.74|99.05|97.75|99.04|97.74|4
1656355880000|2022-06-27 18:51:20|99.05|97.75|99.07|97.77|99.07|97.77|99.04|97.74|5
1656355890000|2022-06-27 18:51:30|99.08|97.78|99.04|97.74|99.08|97.78|99.04|97.74|5
1656355900000|2022-06-27 18:51:40|99.03|97.73|98.97|97.67|99.04|97.74|98.97|97.67|6
1656355920000|2022-06-27 18:52:00|98.98|97.68|98.97|97.67|99.03|97.73|98.97|97.67|8
1656355930000|2022-06-27 18:52:10|98.98|97.68|99.05|97.75|99.05|97.75|98.98|97.68|5
1656355940000|2022-06-27 18:52:20|99.07|97.77|99.07|97.77|99.08|97.78|99.07|97.77|3
1656355950000|2022-06-27 18:52:30|99.06|97.76|99.05|97.75|99.08|97.78|99.04|97.74|6
1656355960000|2022-06-27 18:52:40|99.04|97.74|99.06|97.76|99.06|97.76|99.04|97.74|3
1656355970000|2022-06-27 18:52:50|99.05|97.75|99.06|97.76|99.06|97.76|99.04|97.74|3
1656355980000|2022-06-27 18:53:00|99.05|97.75|99.05|97.75|99.05|97.75|99.05|97.75|1
1656355990000|2022-06-27 18:53:10|99.04|97.74|99.05|97.75|99.05|97.75|99.04|97.74|2
1656356000000|2022-06-27 18:53:20|99.04|97.74|98.97|97.67|99.04|97.74|98.97|97.67|6
1656356010000|2022-06-27 18:53:30|98.98|97.68|98.99|97.69|98.99|97.69|98.93|97.63|10
1656356020000|2022-06-27 18:53:40|98.98|97.68|98.97|97.67|98.98|97.68|98.97|97.67|2
1656356040000|2022-06-27 18:54:00|98.96|97.66|98.97|97.67|98.97|97.67|98.96|97.66|6
1656356050000|2022-06-27 18:54:10|98.96|97.66|98.96|97.66|98.96|97.66|98.95|97.65|3
1656356060000|2022-06-27 18:54:20|98.95|97.65|98.93|97.63|98.96|97.66|98.93|97.63|7
1656356070000|2022-06-27 18:54:30|98.94|97.64|98.94|97.64|98.94|97.64|98.94|97.64|1
1656356080000|2022-06-27 18:54:40|98.95|97.65|98.94|97.64|98.95|97.65|98.94|97.64|2
1656356090000|2022-06-27 18:54:50|98.92|97.62|98.96|97.66|98.96|97.66|98.88|97.58|12
1656356100000|2022-06-27 18:55:00|98.95|97.65|98.95|97.65|98.97|97.67|98.95|97.65|5
1656356110000|2022-06-27 18:55:10|98.96|97.66|98.96|97.66|99.01|97.71|98.96|97.66|9
1656356120000|2022-06-27 18:55:20|98.97|97.67|98.97|97.67|98.99|97.69|98.97|97.67|5
1656356130000|2022-06-27 18:55:30|98.99|97.69|99|97.7|99|97.7|98.98|97.68|4
1656356140000|2022-06-27 18:55:40|99.02|97.72|99.07|97.77|99.08|97.78|99.02|97.72|7
1656356150000|2022-06-27 18:55:50|99.08|97.78|99.16|97.86|99.16|97.86|99.07|97.77|8
1656356170000|2022-06-27 18:56:10|99.15|97.85|99.16|97.86|99.16|97.86|99.15|97.85|2
1656356200000|2022-06-27 18:56:40|99.15|97.85|99.15|97.85|99.15|97.85|99.15|97.85|1
1656356210000|2022-06-27 18:56:50|99.14|97.84|99.06|97.76|99.14|97.84|99.06|97.76|3
1656356220000|2022-06-27 18:57:00|99.07|97.77|99.12|97.82|99.12|97.82|99.06|97.76|5
1656356230000|2022-06-27 18:57:10|99.13|97.83|99.13|97.83|99.13|97.83|99.12|97.82|3
1656356240000|2022-06-27 18:57:20|99.16|97.86|99.17|97.87|99.17|97.87|99.16|97.86|2
1656356250000|2022-06-27 18:57:30|99.16|97.86|99.16|97.86|99.16|97.86|99.16|97.86|1
1656356280000|2022-06-27 18:58:00|99.15|97.85|99.08|97.78|99.15|97.85|99.08|97.78|10
1656356290000|2022-06-27 18:58:10|99.07|97.77|99.07|97.77|99.07|97.77|99.07|97.77|1
1656356310000|2022-06-27 18:58:30|99.08|97.78|99.08|97.78|99.08|97.78|99.08|97.78|1
1656356320000|2022-06-27 18:58:40|99.07|97.77|99.07|97.77|99.07|97.77|99.07|97.77|1
1656356330000|2022-06-27 18:58:50|99.08|97.78|99.07|97.77|99.08|97.78|99.07|97.77|2
1656356340000|2022-06-27 18:59:00|99.08|97.78|99.07|97.77|99.08|97.78|99.07|97.77|2
1656356350000|2022-06-27 18:59:10|99.08|97.78|99.08|97.78|99.08|97.78|99.08|97.78|1
1656356360000|2022-06-27 18:59:20|99.07|97.77|99.07|97.77|99.07|97.77|99.07|97.77|1
1656356370000|2022-06-27 18:59:30|99.06|97.76|99.07|97.77|99.07|97.77|99.06|97.76|2
1656356400000|2022-06-27 19:00:00|99.06|97.76|99.02|97.72|99.06|97.76|99.02|97.72|5
1656356410000|2022-06-27 19:00:10|99.01|97.71|98.96|97.66|99.01|97.71|98.96|97.66|5
1656356430000|2022-06-27 19:00:30|98.95|97.65|98.96|97.66|98.96|97.66|98.95|97.65|2
1656356440000|2022-06-27 19:00:40|98.97|97.67|98.99|97.69|99|97.7|98.97|97.67|4
1656356460000|2022-06-27 19:01:00|98.98|97.68|98.96|97.66|98.98|97.68|98.96|97.66|5
1656356470000|2022-06-27 19:01:10|98.97|97.67|98.95|97.65|98.97|97.67|98.95|97.65|3
1656356480000|2022-06-27 19:01:20|98.94|97.64|98.93|97.63|98.95|97.65|98.93|97.63|4
1656356490000|2022-06-27 19:01:30|98.92|97.62|98.92|97.62|98.92|97.62|98.91|97.61|3
1656356500000|2022-06-27 19:01:40|98.91|97.61|98.92|97.62|98.92|97.62|98.91|97.61|4
1656356510000|2022-06-27 19:01:50|98.91|97.61|98.86|97.56|98.92|97.62|98.86|97.56|7
1656356520000|2022-06-27 19:02:00|98.85|97.55|98.81|97.51|98.86|97.56|98.81|97.51|6
1656356530000|2022-06-27 19:02:10|98.8|97.5|98.75|97.45|98.81|97.51|98.72|97.42|14
1656356540000|2022-06-27 19:02:20|98.74|97.44|98.72|97.42|98.74|97.44|98.72|97.42|3
1656356550000|2022-06-27 19:02:30|98.71|97.41|98.71|97.41|98.73|97.43|98.71|97.41|5
1656356580000|2022-06-27 19:03:00|98.72|97.42|98.53|97.23|98.72|97.42|98.48|97.18|14
1656356590000|2022-06-27 19:03:10|98.52|97.22|98.46|97.16|98.52|97.22|98.46|97.16|8
1656356600000|2022-06-27 19:03:20|98.45|97.15|98.47|97.17|98.47|97.17|98.42|97.12|6
1656356610000|2022-06-27 19:03:30|98.46|97.16|98.55|97.25|98.55|97.25|98.46|97.16|9
1656356620000|2022-06-27 19:03:40|98.56|97.26|98.58|97.28|98.58|97.28|98.56|97.26|3
1656356640000|2022-06-27 19:04:00|98.57|97.27|98.58|97.28|98.58|97.28|98.56|97.26|3
1656356650000|2022-06-27 19:04:10|98.57|97.27|98.56|97.26|98.57|97.27|98.54|97.24|6
1656356660000|2022-06-27 19:04:20|98.55|97.25|98.56|97.26|98.56|97.26|98.54|97.24|3
1656356680000|2022-06-27 19:04:40|98.55|97.25|98.55|97.25|98.56|97.26|98.55|97.25|3
1656356690000|2022-06-27 19:04:50|98.56|97.26|98.56|97.26|98.56|97.26|98.56|97.26|1
1656356700000|2022-06-27 19:05:00|98.55|97.25|98.47|97.17|98.55|97.25|98.46|97.16|7
1656356710000|2022-06-27 19:05:10|98.48|97.18|98.53|97.23|98.54|97.24|98.48|97.18|12
1656356720000|2022-06-27 19:05:20|98.52|97.22|98.51|97.21|98.52|97.22|98.51|97.21|2
1656356730000|2022-06-27 19:05:30|98.52|97.22|98.53|97.23|98.53|97.23|98.52|97.22|2
1656356740000|2022-06-27 19:05:40|98.52|97.22|98.51|97.21|98.52|97.22|98.51|97.21|2
1656356750000|2022-06-27 19:05:50|98.52|97.22|98.54|97.24|98.54|97.24|98.52|97.22|3
1656356770000|2022-06-27 19:06:10|98.53|97.23|98.53|97.23|98.53|97.23|98.53|97.23|1
1656356780000|2022-06-27 19:06:20|98.54|97.24|98.53|97.23|98.54|97.24|98.53|97.23|4
1656356790000|2022-06-27 19:06:30|98.54|97.24|98.59|97.29|98.62|97.32|98.53|97.23|8
1656356800000|2022-06-27 19:06:40|98.58|97.28|98.56|97.26|98.58|97.28|98.56|97.26|7
1656356810000|2022-06-27 19:06:50|98.57|97.27|98.63|97.33|98.63|97.33|98.57|97.27|11
1656356820000|2022-06-27 19:07:00|98.62|97.32|98.6|97.3|98.62|97.32|98.6|97.3|3
1656356840000|2022-06-27 19:07:20|98.58|97.28|98.56|97.26|98.59|97.29|98.56|97.26|5
1656356850000|2022-06-27 19:07:30|98.55|97.25|98.57|97.27|98.57|97.27|98.55|97.25|5
1656356860000|2022-06-27 19:07:40|98.59|97.29|98.57|97.27|98.6|97.3|98.57|97.27|7
1656356870000|2022-06-27 19:07:50|98.58|97.28|98.57|97.27|98.58|97.28|98.57|97.27|2
1656356880000|2022-06-27 19:08:00|98.56|97.26|98.57|97.27|98.57|97.27|98.56|97.26|2
1656356900000|2022-06-27 19:08:20|98.58|97.28|98.59|97.29|98.63|97.33|98.57|97.27|12
1656356910000|2022-06-27 19:08:30|98.58|97.28|98.57|97.27|98.58|97.28|98.57|97.27|2
1656356920000|2022-06-27 19:08:40|98.56|97.26|98.56|97.26|98.57|97.27|98.56|97.26|3
1656356930000|2022-06-27 19:08:50|98.55|97.25|98.39|97.09|98.55|97.25|98.37|97.07|13
1656356940000|2022-06-27 19:09:00|98.4|97.1|98.38|97.08|98.44|97.14|98.38|97.08|7
1656356950000|2022-06-27 19:09:10|98.37|97.07|98.36|97.06|98.37|97.07|98.36|97.06|6
1656356960000|2022-06-27 19:09:20|98.37|97.07|98.47|97.17|98.47|97.17|98.37|97.07|14
1656356970000|2022-06-27 19:09:30|98.48|97.18|98.55|97.25|98.56|97.26|98.48|97.18|9
1656356980000|2022-06-27 19:09:40|98.56|97.26|98.52|97.22|98.56|97.26|98.5|97.2|6
1656356990000|2022-06-27 19:09:50|98.5|97.2|98.39|97.09|98.5|97.2|98.39|97.09|12
1656357000000|2022-06-27 19:10:00|98.38|97.08|98.3|97|98.38|97.08|98.3|97|10
1656357010000|2022-06-27 19:10:10|98.31|97.01|98.38|97.08|98.38|97.08|98.31|97.01|4
1656357020000|2022-06-27 19:10:20|98.39|97.09|98.47|97.17|98.47|97.17|98.39|97.09|7
1656357030000|2022-06-27 19:10:30|98.46|97.16|98.47|97.17|98.47|97.17|98.46|97.16|4
1656357040000|2022-06-27 19:10:40|98.46|97.16|98.41|97.11|98.47|97.17|98.39|97.09|6
1656357050000|2022-06-27 19:10:50|98.39|97.09|98.34|97.04|98.39|97.09|98.3|97|11
1656357060000|2022-06-27 19:11:00|98.33|97.03|98.38|97.08|98.38|97.08|98.33|97.03|13
1656357070000|2022-06-27 19:11:10|98.39|97.09|98.41|97.11|98.43|97.13|98.39|97.09|5
1656357080000|2022-06-27 19:11:20|98.42|97.12|98.45|97.15|98.45|97.15|98.42|97.12|4
1656357090000|2022-06-27 19:11:30|98.46|97.16|98.44|97.14|98.46|97.16|98.44|97.14|5
1656357100000|2022-06-27 19:11:40|98.42|97.12|98.54|97.24|98.54|97.24|98.4|97.1|12
1656357110000|2022-06-27 19:11:50|98.55|97.25|98.51|97.21|98.55|97.25|98.51|97.21|5
1656357120000|2022-06-27 19:12:00|98.5|97.2|98.51|97.21|98.51|97.21|98.47|97.17|4
1656357130000|2022-06-27 19:12:10|98.5|97.2|98.36|97.06|98.5|97.2|98.36|97.06|11
1656357140000|2022-06-27 19:12:20|98.37|97.07|98.28|96.98|98.37|97.07|98.28|96.98|8
1656357150000|2022-06-27 19:12:30|98.27|96.97|98.27|96.97|98.27|96.97|98.26|96.96|3
1656357160000|2022-06-27 19:12:40|98.28|96.98|98.28|96.98|98.31|97.01|98.26|96.96|12
1656357170000|2022-06-27 19:12:50|98.27|96.97|98.29|96.99|98.29|96.99|98.27|96.97|7
1656357180000|2022-06-27 19:13:00|98.28|96.98|98.25|96.95|98.28|96.98|98.21|96.91|11
1656357190000|2022-06-27 19:13:10|98.26|96.96|98.34|97.04|98.34|97.04|98.26|96.96|3
1656357200000|2022-06-27 19:13:20|98.33|97.03|98.31|97.01|98.33|97.03|98.31|97.01|3
1656357250000|2022-06-27 19:14:10|98.32|97.02|98.31|97.01|98.32|97.02|98.31|97.01|2
1656357270000|2022-06-27 19:14:30|98.29|96.99|98.25|96.95|98.29|96.99|98.24|96.94|10
1656357280000|2022-06-27 19:14:40|98.26|96.96|98.26|96.96|98.26|96.96|98.25|96.95|5
1656357300000|2022-06-27 19:15:00|98.25|96.95|98.23|96.93|98.26|96.96|98.21|96.91|12
1656357310000|2022-06-27 19:15:10|98.22|96.92|98.22|96.92|98.23|96.93|98.21|96.91|5
1656357320000|2022-06-27 19:15:20|98.21|96.91|98.21|96.91|98.21|96.91|98.21|96.91|1
1656357330000|2022-06-27 19:15:30|98.2|96.9|98.12|96.82|98.2|96.9|98.12|96.82|10
1656357340000|2022-06-27 19:15:40|98.11|96.81|98.16|96.86|98.17|96.87|98.11|96.81|8
1656357350000|2022-06-27 19:15:50|98.15|96.85|98.2|96.9|98.2|96.9|98.15|96.85|6
1656357360000|2022-06-27 19:16:00|98.21|96.91|98.21|96.91|98.21|96.91|98.2|96.9|3
1656357370000|2022-06-27 19:16:10|98.23|96.93|98.29|96.99|98.3|97|98.23|96.93|9
1656357380000|2022-06-27 19:16:20|98.28|96.98|98.29|96.99|98.29|96.99|98.28|96.98|2
1656357390000|2022-06-27 19:16:30|98.3|97|98.29|96.99|98.3|97|98.29|96.99|4
1656357400000|2022-06-27 19:16:40|98.3|97|98.23|96.93|98.3|97|98.23|96.93|5
1656357410000|2022-06-27 19:16:50|98.22|96.92|98.13|96.83|98.23|96.93|98.12|96.82|10
1656357420000|2022-06-27 19:17:00|98.14|96.84|98.2|96.9|98.2|96.9|98.14|96.84|12
1656357430000|2022-06-27 19:17:10|98.21|96.91|98.18|96.88|98.21|96.91|98.18|96.88|3
1656357440000|2022-06-27 19:17:20|98.19|96.89|98.2|96.9|98.2|96.9|98.19|96.89|4
1656357450000|2022-06-27 19:17:30|98.19|96.89|98.19|96.89|98.19|96.89|98.19|96.89|1
1656357460000|2022-06-27 19:17:40|98.2|96.9|98.2|96.9|98.2|96.9|98.2|96.9|1
1656357470000|2022-06-27 19:17:50|98.21|96.91|98.2|96.9|98.21|96.91|98.2|96.9|2
1656357480000|2022-06-27 19:18:00|98.22|96.92|98.24|96.94|98.25|96.95|98.22|96.92|4
1656357490000|2022-06-27 19:18:10|98.25|96.95|98.28|96.98|98.28|96.98|98.25|96.95|3
1656357500000|2022-06-27 19:18:20|98.29|96.99|98.26|96.96|98.29|96.99|98.26|96.96|3
1656357510000|2022-06-27 19:18:30|98.23|96.93|98.2|96.9|98.23|96.93|98.19|96.89|7
1656357530000|2022-06-27 19:18:50|98.21|96.91|98.15|96.85|98.21|96.91|98.13|96.83|12
1656357540000|2022-06-27 19:19:00|98.16|96.86|98.2|96.9|98.2|96.9|98.16|96.86|4
1656357560000|2022-06-27 19:19:20|98.18|96.88|98.2|96.9|98.2|96.9|98.18|96.88|2
1656357580000|2022-06-27 19:19:40|98.24|96.94|98.25|96.95|98.25|96.95|98.24|96.94|2
1656357590000|2022-06-27 19:19:50|98.26|96.96|98.28|96.98|98.28|96.98|98.26|96.96|2
1656357600000|2022-06-27 19:20:00|98.29|96.99|98.24|96.94|98.29|96.99|98.24|96.94|4
1656357610000|2022-06-27 19:20:10|98.23|96.93|98.22|96.92|98.23|96.93|98.2|96.9|7
1656357620000|2022-06-27 19:20:20|98.21|96.91|98.21|96.91|98.21|96.91|98.21|96.91|1
1656357630000|2022-06-27 19:20:30|98.22|96.92|98.21|96.91|98.22|96.92|98.21|96.91|2
1656357640000|2022-06-27 19:20:40|98.2|96.9|98.2|96.9|98.2|96.9|98.2|96.9|1
1656357650000|2022-06-27 19:20:50|98.21|96.91|98.2|96.9|98.21|96.91|98.2|96.9|4
1656357670000|2022-06-27 19:21:10|98.21|96.91|98.21|96.91|98.21|96.91|98.21|96.91|1
1656357680000|2022-06-27 19:21:20|98.2|96.9|98.2|96.9|98.2|96.9|98.2|96.9|1
1656357690000|2022-06-27 19:21:30|98.21|96.91|98.21|96.91|98.21|96.91|98.21|96.91|1
1656357710000|2022-06-27 19:21:50|98.2|96.9|98.2|96.9|98.2|96.9|98.2|96.9|1
1656357720000|2022-06-27 19:22:00|98.19|96.89|98.19|96.89|98.19|96.89|98.19|96.89|1
1656357730000|2022-06-27 19:22:10|98.2|96.9|98.22|96.92|98.22|96.92|98.2|96.9|3
1656357740000|2022-06-27 19:22:20|98.23|96.93|98.25|96.95|98.26|96.96|98.23|96.93|5
1656357750000|2022-06-27 19:22:30|98.27|96.97|98.27|96.97|98.27|96.97|98.27|96.97|1
1656357760000|2022-06-27 19:22:40|98.29|96.99|98.29|96.99|98.29|96.99|98.28|96.98|3
1656357780000|2022-06-27 19:23:00|98.31|97.01|98.31|97.01|98.32|97.02|98.31|97.01|3
1656357800000|2022-06-27 19:23:20|98.32|97.02|98.32|97.02|98.32|97.02|98.32|97.02|1
1656357810000|2022-06-27 19:23:30|98.31|97.01|98.31|97.01|98.31|97.01|98.29|96.99|3
1656357820000|2022-06-27 19:23:40|98.3|97|98.27|96.97|98.3|97|98.27|96.97|3
1656357830000|2022-06-27 19:23:50|98.24|96.94|98.22|96.92|98.24|96.94|98.22|96.92|5
1656357840000|2022-06-27 19:24:00|98.2|96.9|98.2|96.9|98.2|96.9|98.2|96.9|1
1656357860000|2022-06-27 19:24:20|98.19|96.89|98.19|96.89|98.19|96.89|98.19|96.89|1
1656357870000|2022-06-27 19:24:30|98.2|96.9|98.21|96.91|98.21|96.91|98.2|96.9|2
1656357890000|2022-06-27 19:24:50|98.22|96.92|98.21|96.91|98.22|96.92|98.21|96.91|2
1656357920000|2022-06-27 19:25:20|98.22|96.92|98.3|97|98.3|97|98.22|96.92|8
1656357930000|2022-06-27 19:25:30|98.29|96.99|98.39|97.09|98.39|97.09|98.29|96.99|9
1656357940000|2022-06-27 19:25:40|98.41|97.11|98.48|97.18|98.48|97.18|98.4|97.1|7
1656357950000|2022-06-27 19:25:50|98.5|97.2|98.57|97.27|98.58|97.28|98.5|97.2|8
1656357960000|2022-06-27 19:26:00|98.58|97.28|98.63|97.33|98.64|97.34|98.58|97.28|11
1656357970000|2022-06-27 19:26:10|98.64|97.34|98.72|97.42|98.72|97.42|98.64|97.34|9
1656357980000|2022-06-27 19:26:20|98.65|97.35|98.58|97.28|98.65|97.35|98.58|97.28|11
1656357990000|2022-06-27 19:26:30|98.57|97.27|98.56|97.26|98.59|97.29|98.56|97.26|7
1656358000000|2022-06-27 19:26:40|98.55|97.25|98.49|97.19|98.55|97.25|98.48|97.18|8
1656358020000|2022-06-27 19:27:00|98.48|97.18|98.48|97.18|98.48|97.18|98.48|97.18|1
1656358040000|2022-06-27 19:27:20|98.5|97.2|98.5|97.2|98.5|97.2|98.5|97.2|1
1656358050000|2022-06-27 19:27:30|98.51|97.21|98.51|97.21|98.51|97.21|98.51|97.21|1
1656358060000|2022-06-27 19:27:40|98.54|97.24|98.57|97.27|98.58|97.28|98.54|97.24|5
1656358070000|2022-06-27 19:27:50|98.56|97.26|98.57|97.27|98.57|97.27|98.56|97.26|2
1656358080000|2022-06-27 19:28:00|98.56|97.26|98.55|97.25|98.56|97.26|98.55|97.25|2
1656358140000|2022-06-27 19:29:00|98.49|97.19|98.46|97.16|98.49|97.19|98.46|97.16|2
1656358150000|2022-06-27 19:29:10|98.45|97.15|98.51|97.21|98.51|97.21|98.45|97.15|6
1656358160000|2022-06-27 19:29:20|98.52|97.22|98.59|97.29|98.6|97.3|98.52|97.22|7
1656358170000|2022-06-27 19:29:30|98.61|97.31|98.61|97.31|98.61|97.31|98.61|97.31|1
1656358180000|2022-06-27 19:29:40|98.6|97.3|98.75|97.45|98.75|97.45|98.6|97.3|9
1656358190000|2022-06-27 19:29:50|98.77|97.47|98.8|97.5|98.81|97.51|98.77|97.47|6
1656358200000|2022-06-27 19:30:00|98.79|97.49|98.75|97.45|98.79|97.49|98.74|97.44|11
1656358210000|2022-06-27 19:30:10|98.74|97.44|98.83|97.53|98.84|97.54|98.7|97.4|13
1656358220000|2022-06-27 19:30:20|98.87|97.57|98.81|97.51|98.87|97.57|98.79|97.49|5
1656358230000|2022-06-27 19:30:30|98.82|97.52|98.78|97.48|98.82|97.52|98.78|97.48|8
1656358240000|2022-06-27 19:30:40|98.77|97.47|98.82|97.52|98.82|97.52|98.76|97.46|10
1656358250000|2022-06-27 19:30:50|98.81|97.51|98.8|97.5|98.83|97.53|98.8|97.5|5
1656358260000|2022-06-27 19:31:00|98.78|97.48|98.78|97.48|98.78|97.48|98.78|97.48|1
1656358270000|2022-06-27 19:31:10|98.77|97.47|98.77|97.47|98.77|97.47|98.77|97.47|1
1656358280000|2022-06-27 19:31:20|98.78|97.48|98.76|97.46|98.78|97.48|98.76|97.46|7
1656358290000|2022-06-27 19:31:30|98.79|97.49|98.83|97.53|98.83|97.53|98.79|97.49|2
1656358300000|2022-06-27 19:31:40|98.82|97.52|98.78|97.48|98.82|97.52|98.78|97.48|2
1656358310000|2022-06-27 19:31:50|98.81|97.51|98.78|97.48|98.81|97.51|98.77|97.47|5
1656358320000|2022-06-27 19:32:00|98.8|97.5|98.73|97.43|98.8|97.5|98.72|97.42|7
1656358330000|2022-06-27 19:32:10|98.71|97.41|98.71|97.41|98.71|97.41|98.71|97.41|1
1656358340000|2022-06-27 19:32:20|98.68|97.38|98.68|97.38|98.71|97.41|98.68|97.38|4
1656358350000|2022-06-27 19:32:30|98.7|97.4|98.77|97.47|98.77|97.47|98.7|97.4|7
1656358360000|2022-06-27 19:32:40|98.76|97.46|98.76|97.46|98.76|97.46|98.75|97.45|3
1656358370000|2022-06-27 19:32:50|98.75|97.45|98.75|97.45|98.75|97.45|98.75|97.45|1
1656358380000|2022-06-27 19:33:00|98.76|97.46|98.77|97.47|98.81|97.51|98.76|97.46|7
1656358390000|2022-06-27 19:33:10|98.79|97.49|98.8|97.5|98.8|97.5|98.79|97.49|2
1656358400000|2022-06-27 19:33:20|98.79|97.49|98.74|97.44|98.79|97.49|98.74|97.44|5
1656358410000|2022-06-27 19:33:30|98.73|97.43|98.69|97.39|98.73|97.43|98.69|97.39|5
1656358420000|2022-06-27 19:33:40|98.71|97.41|98.76|97.46|98.76|97.46|98.71|97.41|4
1656358440000|2022-06-27 19:34:00|98.75|97.45|98.76|97.46|98.76|97.46|98.75|97.45|2
1656358450000|2022-06-27 19:34:10|98.77|97.47|98.77|97.47|98.79|97.49|98.77|97.47|4
1656358460000|2022-06-27 19:34:20|98.78|97.48|98.75|97.45|98.78|97.48|98.75|97.45|3
1656358470000|2022-06-27 19:34:30|98.76|97.46|98.76|97.46|98.76|97.46|98.76|97.46|1
1656358480000|2022-06-27 19:34:40|98.75|97.45|98.75|97.45|98.75|97.45|98.75|97.45|1
1656358490000|2022-06-27 19:34:50|98.76|97.46|98.75|97.45|98.76|97.46|98.75|97.45|2
1656358500000|2022-06-27 19:35:00|98.76|97.46|98.76|97.46|98.76|97.46|98.75|97.45|3
1656358510000|2022-06-27 19:35:10|98.75|97.45|98.74|97.44|98.75|97.45|98.74|97.44|2
1656358520000|2022-06-27 19:35:20|98.75|97.45|98.76|97.46|98.77|97.47|98.75|97.45|3
1656358530000|2022-06-27 19:35:30|98.77|97.47|98.77|97.47|98.77|97.47|98.76|97.46|3
1656358540000|2022-06-27 19:35:40|98.76|97.46|98.75|97.45|98.76|97.46|98.75|97.45|2
1656358560000|2022-06-27 19:36:00|98.76|97.46|98.75|97.45|98.76|97.46|98.75|97.45|2
1656358590000|2022-06-27 19:36:30|98.74|97.44|98.67|97.37|98.74|97.44|98.66|97.36|9
1656358600000|2022-06-27 19:36:40|98.66|97.36|98.55|97.25|98.66|97.36|98.55|97.25|5
1656358610000|2022-06-27 19:36:50|98.54|97.24|98.51|97.21|98.54|97.24|98.51|97.21|3
1656358620000|2022-06-27 19:37:00|98.47|97.17|98.36|97.06|98.47|97.17|98.36|97.06|7
1656358630000|2022-06-27 19:37:10|98.38|97.08|98.43|97.13|98.43|97.13|98.38|97.08|4
1656358640000|2022-06-27 19:37:20|98.44|97.14|98.42|97.12|98.44|97.14|98.42|97.12|3
1656358650000|2022-06-27 19:37:30|98.43|97.13|98.44|97.14|98.44|97.14|98.43|97.13|2
1656358660000|2022-06-27 19:37:40|98.45|97.15|98.5|97.2|98.5|97.2|98.44|97.14|5
1656358670000|2022-06-27 19:37:50|98.51|97.21|98.5|97.2|98.51|97.21|98.5|97.2|4
1656358680000|2022-06-27 19:38:00|98.51|97.21|98.51|97.21|98.51|97.21|98.51|97.21|1
1656358740000|2022-06-27 19:39:00|98.54|97.24|98.54|97.24|98.54|97.24|98.53|97.23|3
1656358750000|2022-06-27 19:39:10|98.56|97.26|98.56|97.26|98.58|97.28|98.56|97.26|5
1656358760000|2022-06-27 19:39:20|98.58|97.28|98.57|97.27|98.58|97.28|98.57|97.27|2
1656358770000|2022-06-27 19:39:30|98.56|97.26|98.56|97.26|98.57|97.27|98.56|97.26|5
1656358780000|2022-06-27 19:39:40|98.55|97.25|98.55|97.25|98.55|97.25|98.55|97.25|1
1656358790000|2022-06-27 19:39:50|98.54|97.24|98.55|97.25|98.55|97.25|98.54|97.24|2
1656358800000|2022-06-27 19:40:00|98.56|97.26|98.55|97.25|98.57|97.27|98.55|97.25|4
1656358810000|2022-06-27 19:40:10|98.51|97.21|98.5|97.2|98.51|97.21|98.49|97.19|4
1656358820000|2022-06-27 19:40:20|98.51|97.21|98.55|97.25|98.55|97.25|98.51|97.21|5
1656358830000|2022-06-27 19:40:30|98.56|97.26|98.56|97.26|98.56|97.26|98.56|97.26|1
1656358840000|2022-06-27 19:40:40|98.57|97.27|98.58|97.28|98.58|97.28|98.57|97.27|4
1656358850000|2022-06-27 19:40:50|98.57|97.27|98.57|97.27|98.57|97.27|98.57|97.27|1
1656358860000|2022-06-27 19:41:00|98.58|97.28|98.54|97.24|98.58|97.28|98.54|97.24|5
1656358870000|2022-06-27 19:41:10|98.53|97.23|98.56|97.26|98.56|97.26|98.53|97.23|4
1656358880000|2022-06-27 19:41:20|98.57|97.27|98.61|97.31|98.61|97.31|98.57|97.27|4
1656358890000|2022-06-27 19:41:30|98.62|97.32|98.63|97.33|98.63|97.33|98.6|97.3|11
1656358900000|2022-06-27 19:41:40|98.62|97.32|98.63|97.33|98.63|97.33|98.62|97.32|2
1656358920000|2022-06-27 19:42:00|98.64|97.34|98.63|97.33|98.64|97.34|98.63|97.33|2
1656358930000|2022-06-27 19:42:10|98.62|97.32|98.62|97.32|98.62|97.32|98.62|97.32|1
1656358940000|2022-06-27 19:42:20|98.61|97.31|98.6|97.3|98.61|97.31|98.59|97.29|4
1656358950000|2022-06-27 19:42:30|98.61|97.31|98.61|97.31|98.61|97.31|98.6|97.3|3
1656358960000|2022-06-27 19:42:40|98.62|97.32|98.61|97.31|98.62|97.32|98.61|97.31|2
1656358990000|2022-06-27 19:43:10|98.62|97.32|98.63|97.33|98.63|97.33|98.62|97.32|2
1656359000000|2022-06-27 19:43:20|98.64|97.34|98.82|97.52|98.84|97.54|98.64|97.34|11
1656359010000|2022-06-27 19:43:30|98.81|97.51|98.91|97.61|98.91|97.61|98.78|97.48|12
1656359020000|2022-06-27 19:43:40|98.92|97.62|98.93|97.63|98.93|97.63|98.92|97.62|2
1656359030000|2022-06-27 19:43:50|98.92|97.62|98.77|97.47|98.92|97.62|98.76|97.46|14
1656359040000|2022-06-27 19:44:00|98.76|97.46|98.8|97.5|98.81|97.51|98.76|97.46|8
1656359050000|2022-06-27 19:44:10|98.79|97.49|98.8|97.5|98.8|97.5|98.77|97.47|4
1656359060000|2022-06-27 19:44:20|98.81|97.51|98.8|97.5|98.81|97.51|98.78|97.48|6
1656359070000|2022-06-27 19:44:30|98.81|97.51|98.82|97.52|98.82|97.52|98.81|97.51|2
1656359090000|2022-06-27 19:44:50|98.83|97.53|98.83|97.53|98.83|97.53|98.83|97.53|1
1656359100000|2022-06-27 19:45:00|98.82|97.52|98.8|97.5|98.82|97.52|98.77|97.47|4
1656359110000|2022-06-27 19:45:10|98.78|97.48|98.81|97.51|98.81|97.51|98.78|97.48|4
1656359120000|2022-06-27 19:45:20|98.84|97.54|98.83|97.53|98.84|97.54|98.82|97.52|4
1656359130000|2022-06-27 19:45:30|98.82|97.52|98.88|97.58|98.88|97.58|98.82|97.52|7
1656359140000|2022-06-27 19:45:40|98.87|97.57|98.87|97.57|98.87|97.57|98.87|97.57|1
1656359150000|2022-06-27 19:45:50|98.86|97.56|98.82|97.52|98.86|97.56|98.81|97.51|6
1656359160000|2022-06-27 19:46:00|98.79|97.49|98.84|97.54|98.85|97.55|98.79|97.49|6
1656359170000|2022-06-27 19:46:10|98.85|97.55|98.85|97.55|98.85|97.55|98.84|97.54|3
1656359180000|2022-06-27 19:46:20|98.86|97.56|98.89|97.59|98.89|97.59|98.86|97.56|4
1656359190000|2022-06-27 19:46:30|98.88|97.58|98.94|97.64|98.94|97.64|98.88|97.58|3
1656359210000|2022-06-27 19:46:50|98.95|97.65|99|97.7|99.01|97.71|98.94|97.64|5
1656359220000|2022-06-27 19:47:00|98.99|97.69|98.97|97.67|98.99|97.69|98.95|97.65|6
1656359230000|2022-06-27 19:47:10|98.96|97.66|98.95|97.65|98.97|97.67|98.94|97.64|8
1656359240000|2022-06-27 19:47:20|98.94|97.64|98.95|97.65|98.95|97.65|98.94|97.64|2
1656359270000|2022-06-27 19:47:50|98.96|97.66|99|97.7|99.01|97.71|98.96|97.66|7
1656359280000|2022-06-27 19:48:00|98.99|97.69|98.97|97.67|98.99|97.69|98.97|97.67|7
1656359290000|2022-06-27 19:48:10|98.96|97.66|99.04|97.74|99.04|97.74|98.96|97.66|4
1656359300000|2022-06-27 19:48:20|99.05|97.75|99.02|97.72|99.07|97.77|99.02|97.72|6
1656359310000|2022-06-27 19:48:30|99.03|97.73|99.03|97.73|99.03|97.73|99.02|97.72|3
1656359320000|2022-06-27 19:48:40|99.02|97.72|99.01|97.71|99.02|97.72|99|97.7|3
1656359330000|2022-06-27 19:48:50|99.02|97.72|98.93|97.63|99.02|97.72|98.92|97.62|8
1656359340000|2022-06-27 19:49:00|98.92|97.62|98.93|97.63|98.93|97.63|98.91|97.61|8
1656359360000|2022-06-27 19:49:20|98.92|97.62|98.9|97.6|98.92|97.62|98.85|97.55|14
1656359370000|2022-06-27 19:49:30|98.91|97.61|98.88|97.58|98.91|97.61|98.87|97.57|6
1656359380000|2022-06-27 19:49:40|98.91|97.61|98.96|97.66|98.96|97.66|98.91|97.61|9
1656359390000|2022-06-27 19:49:50|98.97|97.67|99.01|97.71|99.01|97.71|98.97|97.67|7
1656359400000|2022-06-27 19:50:00|98.98|97.68|98.91|97.61|98.98|97.68|98.87|97.57|12
1656359410000|2022-06-27 19:50:10|98.89|97.59|98.86|97.56|98.89|97.59|98.85|97.55|9
1656359420000|2022-06-27 19:50:20|98.87|97.57|98.86|97.56|98.87|97.57|98.86|97.56|4
1656359430000|2022-06-27 19:50:30|98.85|97.55|98.86|97.56|98.86|97.56|98.85|97.55|2
1656359440000|2022-06-27 19:50:40|98.85|97.55|98.84|97.54|98.85|97.55|98.81|97.51|8
1656359450000|2022-06-27 19:50:50|98.85|97.55|98.89|97.59|98.89|97.59|98.85|97.55|3
1656359460000|2022-06-27 19:51:00|98.88|97.58|98.88|97.58|98.89|97.59|98.86|97.56|7
1656359470000|2022-06-27 19:51:10|98.89|97.59|98.94|97.64|98.94|97.64|98.89|97.59|4
1656359480000|2022-06-27 19:51:20|98.93|97.63|98.94|97.64|98.95|97.65|98.93|97.63|4
1656359490000|2022-06-27 19:51:30|98.95|97.65|98.95|97.65|98.95|97.65|98.95|97.65|1
1656359500000|2022-06-27 19:51:40|98.94|97.64|98.92|97.62|98.95|97.65|98.92|97.62|7
1656359510000|2022-06-27 19:51:50|98.91|97.61|98.91|97.61|98.92|97.62|98.91|97.61|3
1656359520000|2022-06-27 19:52:00|98.89|97.59|98.94|97.64|98.94|97.64|98.88|97.58|6
1656359530000|2022-06-27 19:52:10|98.93|97.63|98.94|97.64|98.95|97.65|98.93|97.63|4
1656359540000|2022-06-27 19:52:20|98.93|97.63|98.94|97.64|98.94|97.64|98.93|97.63|2
1656359550000|2022-06-27 19:52:30|98.93|97.63|99|97.7|99.04|97.74|98.93|97.63|6
1656359560000|2022-06-27 19:52:40|98.99|97.69|98.92|97.62|98.99|97.69|98.92|97.62|6
1656359570000|2022-06-27 19:52:50|98.91|97.61|98.91|97.61|98.92|97.62|98.9|97.6|5
1656359580000|2022-06-27 19:53:00|98.9|97.6|98.9|97.6|98.9|97.6|98.89|97.59|3
1656359590000|2022-06-27 19:53:10|98.91|97.61|98.86|97.56|98.91|97.61|98.86|97.56|4
1656359610000|2022-06-27 19:53:30|98.87|97.57|98.91|97.61|98.91|97.61|98.87|97.57|9
1656359620000|2022-06-27 19:53:40|98.9|97.6|98.91|97.61|98.95|97.65|98.9|97.6|9
1656359640000|2022-06-27 19:54:00|98.9|97.6|98.99|97.69|98.99|97.69|98.9|97.6|8
1656359650000|2022-06-27 19:54:10|98.98|97.68|98.98|97.68|98.98|97.68|98.98|97.68|1
1656359660000|2022-06-27 19:54:20|98.99|97.69|98.97|97.67|98.99|97.69|98.95|97.65|6
1656359670000|2022-06-27 19:54:30|98.96|97.66|98.96|97.66|98.96|97.66|98.96|97.66|1
1656359680000|2022-06-27 19:54:40|98.95|97.65|98.96|97.66|98.96|97.66|98.95|97.65|6
1656359690000|2022-06-27 19:54:50|98.95|97.65|98.98|97.68|99|97.7|98.95|97.65|7
1656359700000|2022-06-27 19:55:00|98.99|97.69|99|97.7|99|97.7|98.99|97.69|2
1656359710000|2022-06-27 19:55:10|98.99|97.69|98.98|97.68|98.99|97.69|98.96|97.66|7
1656359720000|2022-06-27 19:55:20|98.99|97.69|98.97|97.67|99|97.7|98.97|97.67|5
1656359730000|2022-06-27 19:55:30|98.96|97.66|99|97.7|99|97.7|98.95|97.65|6
1656359740000|2022-06-27 19:55:40|99.01|97.71|99|97.7|99.02|97.72|98.99|97.69|5
1656359760000|2022-06-27 19:56:00|99.02|97.72|99.08|97.78|99.09|97.79|99.02|97.72|6
1656359770000|2022-06-27 19:56:10|99.07|97.77|99.06|97.76|99.07|97.77|99.06|97.76|2
1656359780000|2022-06-27 19:56:20|99.05|97.75|99.05|97.75|99.05|97.75|99.05|97.75|1
1656359790000|2022-06-27 19:56:30|99.06|97.76|99.07|97.77|99.07|97.77|99.06|97.76|2
1656359800000|2022-06-27 19:56:40|99.06|97.76|99.08|97.78|99.09|97.79|99.06|97.76|4
1656359810000|2022-06-27 19:56:50|99.09|97.79|99.1|97.8|99.1|97.8|99.09|97.79|2
1656359820000|2022-06-27 19:57:00|99.12|97.82|99.16|97.86|99.16|97.86|99.12|97.82|6
1656359830000|2022-06-27 19:57:10|99.15|97.85|99.11|97.81|99.15|97.85|99.07|97.77|10
1656359840000|2022-06-27 19:57:20|99.12|97.82|99.15|97.85|99.15|97.85|99.12|97.82|2
1656359850000|2022-06-27 19:57:30|99.14|97.84|99.13|97.83|99.14|97.84|99.12|97.82|3
1656359860000|2022-06-27 19:57:40|99.12|97.82|99.09|97.79|99.13|97.83|99.09|97.79|5
1656359870000|2022-06-27 19:57:50|99.1|97.8|99.1|97.8|99.12|97.82|99.1|97.8|3
1656359880000|2022-06-27 19:58:00|99.09|97.79|99.09|97.79|99.09|97.79|99.09|97.79|1
1656359890000|2022-06-27 19:58:10|99.1|97.8|99.1|97.8|99.1|97.8|99.1|97.8|1
1656359900000|2022-06-27 19:58:20|99.09|97.79|99.09|97.79|99.09|97.79|99.09|97.79|1
1656359910000|2022-06-27 19:58:30|99.08|97.78|99.06|97.76|99.08|97.78|99.06|97.76|5
1656359920000|2022-06-27 19:58:40|99.05|97.75|99.07|97.77|99.07|97.77|99.05|97.75|2
1656359930000|2022-06-27 19:58:50|99.06|97.76|99.05|97.75|99.06|97.76|99.05|97.75|2
1656359940000|2022-06-27 19:59:00|99.06|97.76|99.06|97.76|99.06|97.76|99.06|97.76|1
1656359950000|2022-06-27 19:59:10|99.05|97.75|99.05|97.75|99.05|97.75|99.05|97.75|1
1656359970000|2022-06-27 19:59:30|99.04|97.74|99.01|97.71|99.04|97.74|99.01|97.71|6
1656359980000|2022-06-27 19:59:40|99|97.7|98.99|97.69|99|97.7|98.95|97.65|9
1656359990000|2022-06-27 19:59:50|98.98|97.68|98.96|97.66|98.98|97.68|98.96|97.66|7
1656360000000|2022-06-27 20:00:00|98.97|97.67|99.05|97.75|99.05|97.75|98.97|97.67|7
1656360010000|2022-06-27 20:00:10|99.09|97.79|99.09|97.79|99.11|97.81|99.08|97.78|5
1656360020000|2022-06-27 20:00:20|99.11|97.81|99.07|97.77|99.13|97.83|99.07|97.77|10
1656360030000|2022-06-27 20:00:30|99.06|97.76|99.02|97.72|99.06|97.76|99.01|97.71|6
1656360040000|2022-06-27 20:00:40|99.01|97.71|99|97.7|99.01|97.71|99|97.7|2
1656360050000|2022-06-27 20:00:50|98.99|97.69|98.99|97.69|99|97.7|98.98|97.68|4
1656360060000|2022-06-27 20:01:00|99|97.7|99.04|97.74|99.05|97.75|99|97.7|3
1656360080000|2022-06-27 20:01:20|99.06|97.76|99.05|97.75|99.06|97.76|99.05|97.75|2
1656360090000|2022-06-27 20:01:30|99.06|97.76|99.08|97.78|99.08|97.78|99.05|97.75|5
1656360100000|2022-06-27 20:01:40|99.06|97.76|99.06|97.76|99.06|97.76|99.06|97.76|1
1656360110000|2022-06-27 20:01:50|99.05|97.75|99.05|97.75|99.05|97.75|99.05|97.75|1
1656360120000|2022-06-27 20:02:00|99.06|97.76|99.06|97.76|99.07|97.77|99.06|97.76|3
1656360140000|2022-06-27 20:02:20|99.07|97.77|99.07|97.77|99.07|97.77|99.07|97.77|1
1656360150000|2022-06-27 20:02:30|99.09|97.79|99.08|97.78|99.09|97.79|99.08|97.78|2
1656360160000|2022-06-27 20:02:40|99.11|97.81|99.22|97.92|99.22|97.92|99.11|97.81|7
1656360170000|2022-06-27 20:02:50|99.24|97.94|99.24|97.94|99.25|97.95|99.24|97.94|3
1656360180000|2022-06-27 20:03:00|99.25|97.95|99.16|97.86|99.25|97.95|99.16|97.86|7
1656360190000|2022-06-27 20:03:10|99.15|97.85|99.16|97.86|99.16|97.86|99.15|97.85|2
1656360200000|2022-06-27 20:03:20|99.15|97.85|99.15|97.85|99.16|97.86|99.15|97.85|3
1656360210000|2022-06-27 20:03:30|99.14|97.84|99.15|97.85|99.15|97.85|99.14|97.84|2
1656360220000|2022-06-27 20:03:40|99.14|97.84|99.14|97.84|99.14|97.84|99.14|97.84|1
1656360230000|2022-06-27 20:03:50|99.11|97.81|99.05|97.75|99.11|97.81|99.05|97.75|5
1656360240000|2022-06-27 20:04:00|99.02|97.72|99.03|97.73|99.03|97.73|99.02|97.72|2
1656360250000|2022-06-27 20:04:10|99.04|97.74|99.03|97.73|99.04|97.74|99.03|97.73|2
1656360260000|2022-06-27 20:04:20|99.04|97.74|99.04|97.74|99.04|97.74|99.04|97.74|1
1656360270000|2022-06-27 20:04:30|99.1|97.8|99.14|97.84|99.14|97.84|99.1|97.8|3
1656360280000|2022-06-27 20:04:40|99.15|97.85|99.19|97.89|99.21|97.91|99.15|97.85|6
1656360290000|2022-06-27 20:04:50|99.2|97.9|99.21|97.91|99.21|97.91|99.2|97.9|2
1656360300000|2022-06-27 20:05:00|99.2|97.9|99.17|97.87|99.2|97.9|99.17|97.87|4
1656360310000|2022-06-27 20:05:10|99.18|97.88|98.96|97.66|99.19|97.89|98.96|97.66|14
1656360320000|2022-06-27 20:05:20|98.95|97.65|98.94|97.64|98.95|97.65|98.94|97.64|2
1656360330000|2022-06-27 20:05:30|98.95|97.65|98.95|97.65|98.95|97.65|98.95|97.65|1
1656360340000|2022-06-27 20:05:40|98.94|97.64|98.95|97.65|98.95|97.65|98.94|97.64|2
1656360350000|2022-06-27 20:05:50|98.94|97.64|98.94|97.64|98.94|97.64|98.94|97.64|1
1656360380000|2022-06-27 20:06:20|98.96|97.66|98.99|97.69|99|97.7|98.96|97.66|4
1656360410000|2022-06-27 20:06:50|99.02|97.72|99.1|97.8|99.1|97.8|99.02|97.72|6
1656360420000|2022-06-27 20:07:00|99.12|97.82|99.18|97.88|99.18|97.88|99.12|97.82|7
1656360430000|2022-06-27 20:07:10|99.22|97.92|99.22|97.92|99.22|97.92|99.22|97.92|1
1656360450000|2022-06-27 20:07:30|99.21|97.91|99.21|97.91|99.21|97.91|99.21|97.91|1
1656360460000|2022-06-27 20:07:40|99.24|97.94|99.26|97.96|99.26|97.96|99.24|97.94|3
1656360470000|2022-06-27 20:07:50|99.31|98.01|99.3|98|99.31|98.01|99.3|98|2
1656360480000|2022-06-27 20:08:00|99.29|97.99|99.29|97.99|99.29|97.99|99.29|97.99|1
1656360490000|2022-06-27 20:08:10|99.25|97.95|99.25|97.95|99.25|97.95|99.25|97.95|1
1656360500000|2022-06-27 20:08:20|99.24|97.94|99.2|97.9|99.24|97.94|99.2|97.9|4
1656360510000|2022-06-27 20:08:30|99.21|97.91|99.22|97.92|99.22|97.92|99.21|97.91|2
1656360530000|2022-06-27 20:08:50|99.23|97.93|99.25|97.95|99.25|97.95|99.23|97.93|3
1656360540000|2022-06-27 20:09:00|99.26|97.96|99.25|97.95|99.26|97.96|99.25|97.95|4
1656360580000|2022-06-27 20:09:40|99.24|97.94|99.24|97.94|99.24|97.94|99.24|97.94|1
1656360590000|2022-06-27 20:09:50|99.25|97.95|99.25|97.95|99.25|97.95|99.25|97.95|1
1656360630000|2022-06-27 20:10:30|99.28|97.98|99.33|98.03|99.33|98.03|99.28|97.98|3
1656360640000|2022-06-27 20:10:40|99.34|98.04|99.29|97.99|99.34|98.04|99.29|97.99|6
1656360650000|2022-06-27 20:10:50|99.25|97.95|99.34|98.04|99.36|98.06|99.25|97.95|12
1656360660000|2022-06-27 20:11:00|99.33|98.03|99.36|98.06|99.36|98.06|99.33|98.03|2
1656360670000|2022-06-27 20:11:10|99.35|98.05|99.35|98.05|99.35|98.05|99.35|98.05|1
1656360690000|2022-06-27 20:11:30|99.34|98.04|99.34|98.04|99.34|98.04|99.34|98.04|1
1656360700000|2022-06-27 20:11:40|99.33|98.03|99.33|98.03|99.33|98.03|99.33|98.03|1
1656360710000|2022-06-27 20:11:50|99.34|98.04|99.34|98.04|99.34|98.04|99.34|98.04|1
1656360730000|2022-06-27 20:12:10|99.33|98.03|99.33|98.03|99.33|98.03|99.33|98.03|1
1656360740000|2022-06-27 20:12:20|99.32|98.02|99.29|97.99|99.32|98.02|99.29|97.99|2
1656360750000|2022-06-27 20:12:30|99.28|97.98|99.24|97.94|99.29|97.99|99.24|97.94|7
1656360760000|2022-06-27 20:12:40|99.25|97.95|99.25|97.95|99.25|97.95|99.25|97.95|1
1656360770000|2022-06-27 20:12:50|99.24|97.94|99.24|97.94|99.25|97.95|99.24|97.94|3
1656360780000|2022-06-27 20:13:00|99.23|97.93|99.24|97.94|99.24|97.94|99.23|97.93|2
1656360790000|2022-06-27 20:13:10|99.23|97.93|99.23|97.93|99.23|97.93|99.23|97.93|1
1656360800000|2022-06-27 20:13:20|99.24|97.94|99.24|97.94|99.24|97.94|99.24|97.94|1
1656360870000|2022-06-27 20:14:30|99.23|97.93|99.23|97.93|99.23|97.93|99.23|97.93|1
1656360900000|2022-06-27 20:15:00|99.22|97.92|99.23|97.93|99.23|97.93|99.22|97.92|2
1656360910000|2022-06-27 20:15:10|99.22|97.92|99.22|97.92|99.22|97.92|99.22|97.92|1
1656360930000|2022-06-27 20:15:30|99.23|97.93|99.23|97.93|99.23|97.93|99.23|97.93|1
1656360950000|2022-06-27 20:15:50|99.24|97.94|99.19|97.89|99.24|97.94|99.19|97.89|2
1656360960000|2022-06-27 20:16:00|99.18|97.88|99.17|97.87|99.18|97.88|99.14|97.84|9
1656360970000|2022-06-27 20:16:10|99.16|97.86|99.17|97.87|99.17|97.87|99.16|97.86|2
1656360980000|2022-06-27 20:16:20|99.16|97.86|99.19|97.89|99.19|97.89|99.16|97.86|4
1656360990000|2022-06-27 20:16:30|99.21|97.91|99.22|97.92|99.22|97.92|99.21|97.91|2
1656361010000|2022-06-27 20:16:50|99.21|97.91|99.21|97.91|99.21|97.91|99.2|97.9|3
1656361020000|2022-06-27 20:17:00|99.22|97.92|99.22|97.92|99.22|97.92|99.22|97.92|1
1656361040000|2022-06-27 20:17:20|99.23|97.93|99.23|97.93|99.23|97.93|99.23|97.93|1
1656361060000|2022-06-27 20:17:40|99.22|97.92|99.22|97.92|99.22|97.92|99.22|97.92|1
1656361080000|2022-06-27 20:18:00|99.24|97.94|99.27|97.97|99.27|97.97|99.24|97.94|3
1656361120000|2022-06-27 20:18:40|99.29|97.99|99.29|97.99|99.29|97.99|99.29|97.99|1
1656361130000|2022-06-27 20:18:50|99.3|98|99.31|98.01|99.31|98.01|99.3|98|2
1656361140000|2022-06-27 20:19:00|99.3|98|99.32|98.02|99.32|98.02|99.28|97.98|8
1656361160000|2022-06-27 20:19:20|99.31|98.01|99.31|98.01|99.31|98.01|99.31|98.01|1
1656361210000|2022-06-27 20:20:10|99.33|98.03|99.33|98.03|99.33|98.03|99.32|98.02|3
1656361220000|2022-06-27 20:20:20|99.32|98.02|99.33|98.03|99.33|98.03|99.32|98.02|4
1656361260000|2022-06-27 20:21:00|99.32|98.02|99.32|98.02|99.33|98.03|99.32|98.02|3
1656361270000|2022-06-27 20:21:10|99.31|98.01|99.33|98.03|99.33|98.03|99.31|98.01|7
1656361290000|2022-06-27 20:21:30|99.35|98.05|99.36|98.06|99.37|98.07|99.35|98.05|3
1656361310000|2022-06-27 20:21:50|99.35|98.05|99.35|98.05|99.35|98.05|99.35|98.05|1
1656361330000|2022-06-27 20:22:10|99.36|98.06|99.36|98.06|99.36|98.06|99.36|98.06|1
1656361340000|2022-06-27 20:22:20|99.35|98.05|99.34|98.04|99.35|98.05|99.34|98.04|2
1656361360000|2022-06-27 20:22:40|99.33|98.03|99.12|97.82|99.33|98.03|99.12|97.82|10
1656361370000|2022-06-27 20:22:50|99.13|97.83|99.13|97.83|99.13|97.83|99.13|97.83|1
1656361380000|2022-06-27 20:23:00|99.12|97.82|99.13|97.83|99.13|97.83|99.12|97.82|2
1656361390000|2022-06-27 20:23:10|99.12|97.82|99.15|97.85|99.15|97.85|99.12|97.82|3
1656361410000|2022-06-27 20:23:30|99.12|97.82|99.13|97.83|99.13|97.83|99.12|97.82|2
1656361420000|2022-06-27 20:23:40|99.15|97.85|99.15|97.85|99.15|97.85|99.15|97.85|1
1656361450000|2022-06-27 20:24:10|99.14|97.84|99.13|97.83|99.14|97.84|99.13|97.83|2
1656361470000|2022-06-27 20:24:30|99.12|97.82|99.13|97.83|99.13|97.83|99.12|97.82|2
1656361490000|2022-06-27 20:24:50|99.14|97.84|99.13|97.83|99.14|97.84|99.13|97.83|2
1656361510000|2022-06-27 20:25:10|99.14|97.84|99.13|97.83|99.14|97.84|99.13|97.83|2
1656361520000|2022-06-27 20:25:20|99.12|97.82|99.12|97.82|99.12|97.82|99.12|97.82|1
1656361540000|2022-06-27 20:25:40|99.13|97.83|99.14|97.84|99.14|97.84|99.13|97.83|2
1656361580000|2022-06-27 20:26:20|99.16|97.86|99.2|97.9|99.2|97.9|99.16|97.86|4
1656361590000|2022-06-27 20:26:30|99.21|97.91|99.2|97.9|99.22|97.92|99.2|97.9|3
1656361600000|2022-06-27 20:26:40|99.21|97.91|99.24|97.94|99.24|97.94|99.2|97.9|3
1656361630000|2022-06-27 20:27:10|99.25|97.95|99.32|98.02|99.32|98.02|99.25|97.95|2
1656361650000|2022-06-27 20:27:30|99.34|98.04|99.34|98.04|99.34|98.04|99.34|98.04|1
1656361690000|2022-06-27 20:28:10|99.35|98.05|99.35|98.05|99.35|98.05|99.35|98.05|1
1656361700000|2022-06-27 20:28:20|99.34|98.04|99.34|98.04|99.34|98.04|99.34|98.04|1
1656361740000|2022-06-27 20:29:00|99.35|98.05|99.38|98.08|99.38|98.08|99.35|98.05|3
1656361750000|2022-06-27 20:29:10|99.39|98.09|99.41|98.11|99.41|98.11|99.39|98.09|2
1656361760000|2022-06-27 20:29:20|99.42|98.12|99.41|98.11|99.42|98.12|99.41|98.11|2
1656361770000|2022-06-27 20:29:30|99.42|98.12|99.4|98.1|99.43|98.13|99.4|98.1|5
1656361780000|2022-06-27 20:29:40|99.39|98.09|99.39|98.09|99.39|98.09|99.39|98.09|1
1656361790000|2022-06-27 20:29:50|99.38|98.08|99.34|98.04|99.38|98.08|99.34|98.04|7
1656361800000|2022-06-27 20:30:00|99.35|98.05|99.35|98.05|99.35|98.05|99.35|98.05|1
1656361810000|2022-06-27 20:30:10|99.34|98.04|99.25|97.95|99.34|98.04|99.25|97.95|8
1656361820000|2022-06-27 20:30:20|99.26|97.96|99.3|98|99.3|98|99.26|97.96|3
1656361830000|2022-06-27 20:30:30|99.29|97.99|99.33|98.03|99.33|98.03|99.29|97.99|3
1656361840000|2022-06-27 20:30:40|99.32|98.02|99.32|98.02|99.33|98.03|99.32|98.02|3
1656361860000|2022-06-27 20:31:00|99.33|98.03|99.33|98.03|99.33|98.03|99.33|98.03|1
1656361910000|2022-06-27 20:31:50|99.3|98|99.3|98|99.3|98|99.3|98|1
1656361990000|2022-06-27 20:33:10|99.34|98.04|99.34|98.04|99.34|98.04|99.34|98.04|1
1656362020000|2022-06-27 20:33:40|99.33|98.03|99.24|97.94|99.33|98.03|99.24|97.94|5
1656362030000|2022-06-27 20:33:50|99.22|97.92|99.2|97.9|99.23|97.93|99.2|97.9|5
1656362040000|2022-06-27 20:34:00|99.19|97.89|99.14|97.84|99.19|97.89|99.14|97.84|5
1656362050000|2022-06-27 20:34:10|99.13|97.83|99.13|97.83|99.14|97.84|99.13|97.83|3
1656362060000|2022-06-27 20:34:20|99.14|97.84|99.13|97.83|99.14|97.84|99.13|97.83|4
1656362070000|2022-06-27 20:34:30|99.11|97.81|99.1|97.8|99.11|97.81|99.1|97.8|2
1656362080000|2022-06-27 20:34:40|99.11|97.81|99.08|97.78|99.11|97.81|99.08|97.78|3
1656362100000|2022-06-27 20:35:00|99.07|97.77|99.07|97.77|99.07|97.77|99.07|97.77|1
1656362130000|2022-06-27 20:35:30|99.1|97.8|99.02|97.72|99.1|97.8|98.98|97.68|14
1656362140000|2022-06-27 20:35:40|99.01|97.71|98.99|97.69|99.01|97.71|98.98|97.68|7
1656362150000|2022-06-27 20:35:50|98.97|97.67|99.01|97.71|99.02|97.72|98.92|97.62|9
1656362160000|2022-06-27 20:36:00|99.02|97.72|99.04|97.74|99.05|97.75|99.01|97.71|6
1656362170000|2022-06-27 20:36:10|99.05|97.75|99.08|97.78|99.08|97.78|99.05|97.75|2
1656362180000|2022-06-27 20:36:20|99.12|97.82|99.12|97.82|99.12|97.82|99.11|97.81|3
1656362190000|2022-06-27 20:36:30|99.11|97.81|99.13|97.83|99.13|97.83|99.11|97.81|6
1656362210000|2022-06-27 20:36:50|99.12|97.82|99.13|97.83|99.13|97.83|99.12|97.82|2
1656362220000|2022-06-27 20:37:00|99.12|97.82|99.13|97.83|99.13|97.83|99.12|97.82|4
1656362240000|2022-06-27 20:37:20|99.12|97.82|99.12|97.82|99.13|97.83|99.11|97.81|5
1656362250000|2022-06-27 20:37:30|99.13|97.83|99.13|97.83|99.13|97.83|99.13|97.83|1
1656362270000|2022-06-27 20:37:50|99.12|97.82|99.12|97.82|99.12|97.82|99.12|97.82|1
1656362280000|2022-06-27 20:38:00|99.11|97.81|99.13|97.83|99.13|97.83|99.11|97.81|5
1656362300000|2022-06-27 20:38:20|99.12|97.82|99.13|97.83|99.13|97.83|99.12|97.82|2
1656362310000|2022-06-27 20:38:30|99.12|97.82|99.16|97.86|99.17|97.87|99.12|97.82|6
1656362320000|2022-06-27 20:38:40|99.15|97.85|99.14|97.84|99.15|97.85|99.14|97.84|4
1656362340000|2022-06-27 20:39:00|99.13|97.83|99.14|97.84|99.14|97.84|99.13|97.83|2
1656362350000|2022-06-27 20:39:10|99.13|97.83|99.12|97.82|99.13|97.83|99.12|97.82|2
1656362360000|2022-06-27 20:39:20|99.11|97.81|99.05|97.75|99.11|97.81|99.05|97.75|4
1656362370000|2022-06-27 20:39:30|99.04|97.74|99.03|97.73|99.04|97.74|99.02|97.72|4
1656362380000|2022-06-27 20:39:40|99.08|97.78|99.07|97.77|99.08|97.78|99.07|97.77|2
1656362400000|2022-06-27 20:40:00|99.06|97.76|99.05|97.75|99.06|97.76|99.05|97.75|2
1656362440000|2022-06-27 20:40:40|99.06|97.76|99.13|97.83|99.13|97.83|99.06|97.76|4
1656362450000|2022-06-27 20:40:50|99.12|97.82|99.11|97.81|99.12|97.82|99.11|97.81|2
1656362460000|2022-06-27 20:41:00|99.12|97.82|99.12|97.82|99.12|97.82|99.12|97.82|1
1656362470000|2022-06-27 20:41:10|99.13|97.83|99.13|97.83|99.13|97.83|99.13|97.83|1
1656362510000|2022-06-27 20:41:50|99.14|97.84|99.13|97.83|99.14|97.84|99.13|97.83|2
1656362520000|2022-06-27 20:42:00|99.12|97.82|99.12|97.82|99.13|97.83|99.12|97.82|3
1656362530000|2022-06-27 20:42:10|99.13|97.83|99.13|97.83|99.13|97.83|99.13|97.83|1
1656362540000|2022-06-27 20:42:20|99.12|97.82|99.13|97.83|99.13|97.83|99.12|97.82|2
1656362550000|2022-06-27 20:42:30|99.15|97.85|99.21|97.91|99.21|97.91|99.15|97.85|2
1656362580000|2022-06-27 20:43:00|99.23|97.93|99.23|97.93|99.23|97.93|99.23|97.93|1
1656362620000|2022-06-27 20:43:40|99.24|97.94|99.3|98|99.32|98.02|99.23|97.93|6
1656362640000|2022-06-27 20:44:00|99.31|98.01|99.31|98.01|99.31|98.01|99.31|98.01|1
1656362670000|2022-06-27 20:44:30|99.32|98.02|99.25|97.95|99.32|98.02|99.25|97.95|3
1656362690000|2022-06-27 20:44:50|99.24|97.94|99.24|97.94|99.24|97.94|99.24|97.94|1
1656362700000|2022-06-27 20:45:00|99.23|97.93|99.16|97.86|99.23|97.93|99.16|97.86|6
1656362710000|2022-06-27 20:45:10|99.15|97.85|99.16|97.86|99.16|97.86|99.15|97.85|2
1656362720000|2022-06-27 20:45:20|99.17|97.87|99.17|97.87|99.17|97.87|99.16|97.86|3
1656362730000|2022-06-27 20:45:30|99.16|97.86|99.16|97.86|99.16|97.86|99.15|97.85|3
1656362740000|2022-06-27 20:45:40|99.15|97.85|99.15|97.85|99.15|97.85|99.15|97.85|1
1656362750000|2022-06-27 20:45:50|99.14|97.84|99.15|97.85|99.15|97.85|99.14|97.84|2
1656362770000|2022-06-27 20:46:10|99.14|97.84|99.18|97.88|99.18|97.88|99.14|97.84|6
1656362780000|2022-06-27 20:46:20|99.19|97.89|99.15|97.85|99.19|97.89|99.15|97.85|4
1656362790000|2022-06-27 20:46:30|99.14|97.84|99.14|97.84|99.14|97.84|99.14|97.84|1
1656362800000|2022-06-27 20:46:40|99.15|97.85|99.15|97.85|99.15|97.85|99.15|97.85|1
1656362820000|2022-06-27 20:47:00|99.14|97.84|99.15|97.85|99.15|97.85|99.14|97.84|4
1656362860000|2022-06-27 20:47:40|99.14|97.84|99.14|97.84|99.14|97.84|99.14|97.84|1
1656362880000|2022-06-27 20:48:00|99.15|97.85|99.15|97.85|99.15|97.85|99.15|97.85|1
1656362900000|2022-06-27 20:48:20|99.16|97.86|99.16|97.86|99.16|97.86|99.16|97.86|1
1656362910000|2022-06-27 20:48:30|99.18|97.88|99.17|97.87|99.18|97.88|99.15|97.85|3
1656362920000|2022-06-27 20:48:40|99.16|97.86|99.15|97.85|99.17|97.87|99.15|97.85|4
1656362970000|2022-06-27 20:49:30|99.16|97.86|99.16|97.86|99.16|97.86|99.15|97.85|3
1656362990000|2022-06-27 20:49:50|99.15|97.85|99.15|97.85|99.15|97.85|99.15|97.85|1
1656363010000|2022-06-27 20:50:10|99.16|97.86|99.17|97.87|99.17|97.87|99.16|97.86|2
1656363040000|2022-06-27 20:50:40|99.18|97.88|99.18|97.88|99.18|97.88|99.18|97.88|1
1656363050000|2022-06-27 20:50:50|99.17|97.87|99.15|97.85|99.17|97.87|99.15|97.85|3
1656363060000|2022-06-27 20:51:00|99.16|97.86|99.15|97.85|99.16|97.86|99.15|97.85|2
1656363120000|2022-06-27 20:52:00|99.16|97.86|99.15|97.85|99.16|97.86|99.15|97.85|2
1656363130000|2022-06-27 20:52:10|99.16|97.86|99.18|97.88|99.18|97.88|99.16|97.86|3
1656363140000|2022-06-27 20:52:20|99.17|97.87|99.16|97.86|99.17|97.87|99.16|97.86|2
1656363150000|2022-06-27 20:52:30|99.17|97.87|99.15|97.85|99.18|97.88|99.15|97.85|5
1656363160000|2022-06-27 20:52:40|99.16|97.86|99.15|97.85|99.16|97.86|99.15|97.85|2
1656363180000|2022-06-27 20:53:00|99.16|97.86|99.16|97.86|99.16|97.86|99.15|97.85|3
1656363190000|2022-06-27 20:53:10|99.15|97.85|99.15|97.85|99.15|97.85|99.15|97.85|1
1656363210000|2022-06-27 20:53:30|99.16|97.86|99.19|97.89|99.19|97.89|99.16|97.86|3
1656363220000|2022-06-27 20:53:40|99.17|97.87|99.18|97.88|99.18|97.88|99.16|97.86|7
1656363280000|2022-06-27 20:54:40|99.17|97.87|99.18|97.88|99.18|97.88|99.16|97.86|8
1656363300000|2022-06-27 20:55:00|99.17|97.87|99.17|97.87|99.17|97.87|99.16|97.86|3
1656363310000|2022-06-27 20:55:10|99.16|97.86|99.13|97.83|99.16|97.86|99.13|97.83|6
1656363320000|2022-06-27 20:55:20|99.12|97.82|99.12|97.82|99.12|97.82|99.12|97.82|1
1656363330000|2022-06-27 20:55:30|99.11|97.81|99.11|97.81|99.11|97.81|99.1|97.8|3
1656363340000|2022-06-27 20:55:40|99.16|97.86|99.15|97.85|99.16|97.86|99.14|97.84|3
1656363350000|2022-06-27 20:55:50|99.14|97.84|99.14|97.84|99.14|97.84|99.14|97.84|1
1656363360000|2022-06-27 20:56:00|99.15|97.85|99.15|97.85|99.15|97.85|99.14|97.84|3
1656363370000|2022-06-27 20:56:10|99.14|97.84|99.05|97.75|99.14|97.84|99.05|97.75|9
1656363380000|2022-06-27 20:56:20|99.04|97.74|99.13|97.83|99.13|97.83|98.98|97.68|17
1656363390000|2022-06-27 20:56:30|99.12|97.82|99.11|97.81|99.15|97.85|99.09|97.79|12
1656363400000|2022-06-27 20:56:40|99.09|97.79|99.08|97.78|99.1|97.8|99.07|97.77|8
1656363410000|2022-06-27 20:56:50|99.07|97.77|99.07|97.77|99.08|97.78|99.06|97.76|7
1656363420000|2022-06-27 20:57:00|99.06|97.76|99.07|97.77|99.07|97.77|99.06|97.76|2
1656363430000|2022-06-27 20:57:10|99.06|97.76|99.07|97.77|99.07|97.77|99.06|97.76|2
1656363450000|2022-06-27 20:57:30|99.08|97.78|99.13|97.83|99.13|97.83|99.08|97.78|3
1656363480000|2022-06-27 20:58:00|99.16|97.86|99.16|97.86|99.16|97.86|99.16|97.86|1
1656363490000|2022-06-27 20:58:10|99.17|97.87|99.17|97.87|99.17|97.87|99.17|97.87|1
1656363500000|2022-06-27 20:58:20|99.16|97.86|99.17|97.87|99.17|97.87|99.16|97.86|2
1656363520000|2022-06-27 20:58:40|99.16|97.86|99.16|97.86|99.16|97.86|99.16|97.86|1
1656363560000|2022-06-27 20:59:20|99.15|97.85|99.15|97.85|99.15|97.85|99.15|97.85|1
1656363570000|2022-06-27 20:59:30|99.12|97.82|99.12|97.82|99.12|97.82|99.12|97.82|1
1656363580000|2022-06-27 20:59:40|99.13|97.83|99.13|97.83|99.13|97.83|99.13|97.83|1
1656363610000|2022-06-27 21:00:10|99.12|97.82|99.09|97.79|99.12|97.82|99.09|97.79|4
1656363620000|2022-06-27 21:00:20|99.08|97.78|99.11|97.81|99.11|97.81|99.08|97.78|4
1656363680000|2022-06-27 21:01:20|99.12|97.82|99.13|97.83|99.13|97.83|99.12|97.82|2
1656363710000|2022-06-27 21:01:50|99.14|97.84|99.13|97.83|99.14|97.84|99.13|97.83|4
1656363730000|2022-06-27 21:02:10|99.14|97.84|99.13|97.83|99.14|97.84|99.13|97.83|4
1656363740000|2022-06-27 21:02:20|99.14|97.84|99.13|97.83|99.14|97.84|99.13|97.83|4
1656363770000|2022-06-27 21:02:50|99.07|97.77|99.04|97.74|99.07|97.77|99.03|97.73|5
1656363820000|2022-06-27 21:03:40|99.05|97.75|99.05|97.75|99.05|97.75|99.05|97.75|1
1656363830000|2022-06-27 21:03:50|99.04|97.74|99.07|97.77|99.07|97.77|99.04|97.74|3
1656363840000|2022-06-27 21:04:00|99.06|97.76|99.03|97.73|99.06|97.76|99.03|97.73|4
1656363850000|2022-06-27 21:04:10|99.04|97.74|99.05|97.75|99.05|97.75|99.04|97.74|2
1656363880000|2022-06-27 21:04:40|99.06|97.76|99.12|97.82|99.12|97.82|99.06|97.76|2
1656363890000|2022-06-27 21:04:50|99.11|97.81|99.11|97.81|99.11|97.81|99.11|97.81|1
1656363910000|2022-06-27 21:05:10|99.1|97.8|99.1|97.8|99.1|97.8|99.1|97.8|1
1656363930000|2022-06-27 21:05:30|99.11|97.81|99.19|97.89|99.19|97.89|99.11|97.81|4
1656363960000|2022-06-27 21:06:00|99.21|97.91|99.2|97.9|99.21|97.91|99.2|97.9|2
1656363970000|2022-06-27 21:06:10|99.19|97.89|99.17|97.87|99.19|97.89|99.16|97.86|3
1656363990000|2022-06-27 21:06:30|99.16|97.86|99.13|97.83|99.16|97.86|99.13|97.83|5
1656364000000|2022-06-27 21:06:40|99.12|97.82|99.12|97.82|99.12|97.82|99.12|97.82|1
1656364010000|2022-06-27 21:06:50|99.11|97.81|99.12|97.82|99.12|97.82|99.1|97.8|4
1656364070000|2022-06-27 21:07:50|99.09|97.79|99.1|97.8|99.11|97.81|99.09|97.79|4
1656364080000|2022-06-27 21:08:00|99.11|97.81|99.11|97.81|99.11|97.81|99.11|97.81|1
1656364090000|2022-06-27 21:08:10|99.1|97.8|99.1|97.8|99.1|97.8|99.1|97.8|1
1656364140000|2022-06-27 21:09:00|99.11|97.81|99.19|97.89|99.19|97.89|99.11|97.81|4
1656364150000|2022-06-27 21:09:10|99.2|97.9|99.21|97.91|99.21|97.91|99.2|97.9|4
1656364170000|2022-06-27 21:09:30|99.22|97.92|99.14|97.84|99.22|97.92|99.14|97.84|9
1656364180000|2022-06-27 21:09:40|99.15|97.85|99.15|97.85|99.15|97.85|99.15|97.85|1
1656364200000|2022-06-27 21:10:00|99.16|97.86|99.16|97.86|99.17|97.87|99.16|97.86|3
1656364220000|2022-06-27 21:10:20|99.15|97.85|99.15|97.85|99.15|97.85|99.15|97.85|1
1656364240000|2022-06-27 21:10:40|99.16|97.86|99.21|97.91|99.21|97.91|99.16|97.86|2
1656364250000|2022-06-27 21:10:50|99.2|97.9|99.2|97.9|99.2|97.9|99.2|97.9|1
1656364260000|2022-06-27 21:11:00|99.21|97.91|99.27|97.97|99.27|97.97|99.21|97.91|3
1656364270000|2022-06-27 21:11:10|99.28|97.98|99.39|98.09|99.39|98.09|99.26|97.96|8
1656364280000|2022-06-27 21:11:20|99.4|98.1|99.37|98.07|99.4|98.1|99.37|98.07|3
1656364340000|2022-06-27 21:12:20|99.38|98.08|99.41|98.11|99.41|98.11|99.38|98.08|3
1656364350000|2022-06-27 21:12:30|99.4|98.1|99.49|98.19|99.49|98.19|99.4|98.1|5
1656364360000|2022-06-27 21:12:40|99.5|98.2|99.5|98.2|99.5|98.2|99.5|98.2|1
1656364380000|2022-06-27 21:13:00|99.53|98.23|99.6|98.3|99.6|98.3|99.53|98.23|6
1656364390000|2022-06-27 21:13:10|99.58|98.28|99.55|98.25|99.59|98.29|99.55|98.25|8
1656364400000|2022-06-27 21:13:20|99.59|98.29|99.59|98.29|99.59|98.29|99.59|98.29|1
1656364410000|2022-06-27 21:13:30|99.62|98.32|99.62|98.32|99.62|98.32|99.62|98.32|1
1656364440000|2022-06-27 21:14:00|99.64|98.34|99.73|98.43|99.79|98.49|99.64|98.34|12
1656364450000|2022-06-27 21:14:10|99.74|98.44|99.62|98.32|99.74|98.44|99.62|98.32|9
1656364460000|2022-06-27 21:14:20|99.63|98.33|99.71|98.41|99.73|98.43|99.63|98.33|5
1656364470000|2022-06-27 21:14:30|99.69|98.39|99.65|98.35|99.69|98.39|99.64|98.34|5
1656364510000|2022-06-27 21:15:10|99.64|98.34|99.64|98.34|99.64|98.34|99.64|98.34|1
1656364520000|2022-06-27 21:15:20|99.63|98.33|99.62|98.32|99.63|98.33|99.62|98.32|2
1656364540000|2022-06-27 21:15:40|99.63|98.33|99.63|98.33|99.63|98.33|99.62|98.32|3
1656364560000|2022-06-27 21:16:00|99.62|98.32|99.63|98.33|99.63|98.33|99.62|98.32|2
1656364570000|2022-06-27 21:16:10|99.62|98.32|99.61|98.31|99.62|98.32|99.61|98.31|2
1656364640000|2022-06-27 21:17:20|99.62|98.32|99.64|98.34|99.65|98.35|99.62|98.32|5
1656364650000|2022-06-27 21:17:30|99.65|98.35|99.66|98.36|99.66|98.36|99.65|98.35|2
1656364660000|2022-06-27 21:17:40|99.65|98.35|99.66|98.36|99.66|98.36|99.65|98.35|6
1656364670000|2022-06-27 21:17:50|99.65|98.35|99.65|98.35|99.65|98.35|99.65|98.35|1
1656364700000|2022-06-27 21:18:20|99.67|98.37|99.7|98.4|99.7|98.4|99.67|98.37|2
1656364710000|2022-06-27 21:18:30|99.72|98.42|99.72|98.42|99.73|98.43|99.72|98.42|3
1656364720000|2022-06-27 21:18:40|99.71|98.41|99.7|98.4|99.72|98.42|99.7|98.4|4
1656364730000|2022-06-27 21:18:50|99.71|98.41|99.73|98.43|99.73|98.43|99.69|98.39|4
1656364740000|2022-06-27 21:19:00|99.72|98.42|99.73|98.43|99.73|98.43|99.72|98.42|2
1656364750000|2022-06-27 21:19:10|99.76|98.46|99.77|98.47|99.78|98.48|99.74|98.44|6
1656364760000|2022-06-27 21:19:20|99.76|98.46|99.77|98.47|99.77|98.47|99.76|98.46|2
1656364770000|2022-06-27 21:19:30|99.76|98.46|99.74|98.44|99.76|98.46|99.74|98.44|3
1656364780000|2022-06-27 21:19:40|99.73|98.43|99.72|98.42|99.73|98.43|99.72|98.42|2
1656364800000|2022-06-27 21:20:00|99.71|98.41|99.64|98.34|99.71|98.41|99.64|98.34|6
1656364820000|2022-06-27 21:20:20|99.63|98.33|99.64|98.34|99.64|98.34|99.63|98.33|2
1656364840000|2022-06-27 21:20:40|99.63|98.33|99.65|98.35|99.65|98.35|99.63|98.33|3
1656364850000|2022-06-27 21:20:50|99.64|98.34|99.64|98.34|99.64|98.34|99.63|98.33|3
1656364860000|2022-06-27 21:21:00|99.63|98.33|99.64|98.34|99.64|98.34|99.63|98.33|6
1656364870000|2022-06-27 21:21:10|99.63|98.33|99.62|98.32|99.63|98.33|99.62|98.32|2
1656364880000|2022-06-27 21:21:20|99.6|98.3|99.54|98.24|99.61|98.31|99.54|98.24|9
1656364890000|2022-06-27 21:21:30|99.53|98.23|99.53|98.23|99.53|98.23|99.53|98.23|1
1656364900000|2022-06-27 21:21:40|99.52|98.22|99.53|98.23|99.53|98.23|99.52|98.22|2
1656364930000|2022-06-27 21:22:10|99.52|98.22|99.52|98.22|99.52|98.22|99.52|98.22|1
1656364960000|2022-06-27 21:22:40|99.51|98.21|99.51|98.21|99.51|98.21|99.51|98.21|1
1656364970000|2022-06-27 21:22:50|99.52|98.22|99.52|98.22|99.52|98.22|99.52|98.22|1
1656364980000|2022-06-27 21:23:00|99.53|98.23|99.53|98.23|99.53|98.23|99.53|98.23|1
1656364990000|2022-06-27 21:23:10|99.52|98.22|99.52|98.22|99.52|98.22|99.52|98.22|1
1656365000000|2022-06-27 21:23:20|99.53|98.23|99.53|98.23|99.53|98.23|99.53|98.23|1
1656365010000|2022-06-27 21:23:30|99.52|98.22|99.52|98.22|99.52|98.22|99.52|98.22|1
1656365110000|2022-06-27 21:25:10|99.56|98.26|99.61|98.31|99.61|98.31|99.56|98.26|3
1656365130000|2022-06-27 21:25:30|99.6|98.3|99.62|98.32|99.62|98.32|99.6|98.3|3
1656365280000|2022-06-27 21:28:00|99.63|98.33|99.62|98.32|99.63|98.33|99.62|98.32|6
1656365290000|2022-06-27 21:28:10|99.67|98.37|99.66|98.36|99.69|98.39|99.66|98.36|6
1656365300000|2022-06-27 21:28:20|99.67|98.37|99.66|98.36|99.67|98.37|99.66|98.36|2
1656365310000|2022-06-27 21:28:30|99.65|98.35|99.65|98.35|99.65|98.35|99.65|98.35|1
1656365330000|2022-06-27 21:28:50|99.64|98.34|99.65|98.35|99.65|98.35|99.64|98.34|4
1656365340000|2022-06-27 21:29:00|99.61|98.31|99.61|98.31|99.61|98.31|99.61|98.31|1
1656365350000|2022-06-27 21:29:10|99.62|98.32|99.62|98.32|99.62|98.32|99.62|98.32|1
1656365360000|2022-06-27 21:29:20|99.61|98.31|99.62|98.32|99.62|98.32|99.61|98.31|2
1656365370000|2022-06-27 21:29:30|99.63|98.33|99.62|98.32|99.63|98.33|99.62|98.32|4
1656365380000|2022-06-27 21:29:40|99.61|98.31|99.6|98.3|99.61|98.31|99.6|98.3|4
1656365390000|2022-06-27 21:29:50|99.59|98.29|99.6|98.3|99.6|98.3|99.59|98.29|4
1656365400000|2022-06-27 21:30:00|99.59|98.29|99.6|98.3|99.6|98.3|99.58|98.28|7
1656365410000|2022-06-27 21:30:10|99.59|98.29|99.59|98.29|99.6|98.3|99.58|98.28|11
1656365420000|2022-06-27 21:30:20|99.58|98.28|99.59|98.29|99.59|98.29|99.57|98.27|3
1656365430000|2022-06-27 21:30:30|99.6|98.3|99.6|98.3|99.6|98.3|99.6|98.3|1
1656365440000|2022-06-27 21:30:40|99.59|98.29|99.56|98.26|99.59|98.29|99.56|98.26|4
1656365450000|2022-06-27 21:30:50|99.57|98.27|99.56|98.26|99.59|98.29|99.56|98.26|8
1656365460000|2022-06-27 21:31:00|99.57|98.27|99.59|98.29|99.59|98.29|99.56|98.26|5
1656365470000|2022-06-27 21:31:10|99.62|98.32|99.61|98.31|99.62|98.32|99.6|98.3|4
1656365480000|2022-06-27 21:31:20|99.6|98.3|99.58|98.28|99.6|98.3|99.58|98.28|7
1656365500000|2022-06-27 21:31:40|99.62|98.32|99.62|98.32|99.62|98.32|99.62|98.32|1
1656365580000|2022-06-27 21:33:00|99.61|98.31|99.62|98.32|99.62|98.32|99.61|98.31|2
1656365600000|2022-06-27 21:33:20|99.61|98.31|99.58|98.28|99.61|98.31|99.58|98.28|6
1656365610000|2022-06-27 21:33:30|99.6|98.3|99.6|98.3|99.6|98.3|99.6|98.3|1
1656365630000|2022-06-27 21:33:50|99.59|98.29|99.58|98.28|99.6|98.3|99.57|98.27|12
1656365640000|2022-06-27 21:34:00|99.57|98.27|99.6|98.3|99.6|98.3|99.57|98.27|3
1656365660000|2022-06-27 21:34:20|99.61|98.31|99.6|98.3|99.61|98.31|99.6|98.3|2
1656365690000|2022-06-27 21:34:50|99.61|98.31|99.66|98.36|99.66|98.36|99.6|98.3|3
1656365700000|2022-06-27 21:35:00|99.65|98.35|99.66|98.36|99.66|98.36|99.65|98.35|2
1656365710000|2022-06-27 21:35:10|99.65|98.35|99.66|98.36|99.66|98.36|99.65|98.35|2
1656365720000|2022-06-27 21:35:20|99.65|98.35|99.65|98.35|99.66|98.36|99.65|98.35|9
1656365730000|2022-06-27 21:35:30|99.66|98.36|99.65|98.35|99.66|98.36|99.63|98.33|11
1656365740000|2022-06-27 21:35:40|99.63|98.33|99.58|98.28|99.64|98.34|99.58|98.28|8
1656365750000|2022-06-27 21:35:50|99.59|98.29|99.58|98.28|99.59|98.29|99.58|98.28|2
1656365760000|2022-06-27 21:36:00|99.57|98.27|99.58|98.28|99.62|98.32|99.56|98.26|10
1656365770000|2022-06-27 21:36:10|99.57|98.27|99.58|98.28|99.58|98.28|99.57|98.27|2
1656365780000|2022-06-27 21:36:20|99.59|98.29|99.59|98.29|99.62|98.32|99.58|98.28|7
1656365790000|2022-06-27 21:36:30|99.6|98.3|99.64|98.34|99.65|98.35|99.59|98.29|9
1656365800000|2022-06-27 21:36:40|99.62|98.32|99.57|98.27|99.62|98.32|99.57|98.27|6
1656365810000|2022-06-27 21:36:50|99.58|98.28|99.59|98.29|99.6|98.3|99.57|98.27|7
1656365820000|2022-06-27 21:37:00|99.6|98.3|99.57|98.27|99.6|98.3|99.57|98.27|4
1656365830000|2022-06-27 21:37:10|99.58|98.28|99.58|98.28|99.58|98.28|99.58|98.28|1
1656365850000|2022-06-27 21:37:30|99.57|98.27|99.57|98.27|99.57|98.27|99.57|98.27|1
1656365860000|2022-06-27 21:37:40|99.58|98.28|99.58|98.28|99.58|98.28|99.58|98.28|1
1656365870000|2022-06-27 21:37:50|99.57|98.27|99.58|98.28|99.58|98.28|99.57|98.27|2
1656365880000|2022-06-27 21:38:00|99.6|98.3|99.56|98.26|99.6|98.3|99.56|98.26|6
1656365890000|2022-06-27 21:38:10|99.58|98.28|99.57|98.27|99.59|98.29|99.57|98.27|6
1656365900000|2022-06-27 21:38:20|99.58|98.28|99.57|98.27|99.61|98.31|99.57|98.27|7
1656365920000|2022-06-27 21:38:40|99.6|98.3|99.58|98.28|99.6|98.3|99.58|98.28|3
1656365930000|2022-06-27 21:38:50|99.57|98.27|99.58|98.28|99.59|98.29|99.57|98.27|4
1656365940000|2022-06-27 21:39:00|99.57|98.27|99.58|98.28|99.58|98.28|99.57|98.27|2
1656365960000|2022-06-27 21:39:20|99.57|98.27|99.57|98.27|99.57|98.27|99.57|98.27|1
1656365970000|2022-06-27 21:39:30|99.6|98.3|99.57|98.27|99.6|98.3|99.57|98.27|4
1656365990000|2022-06-27 21:39:50|99.58|98.28|99.57|98.27|99.58|98.28|99.57|98.27|2
1656366010000|2022-06-27 21:40:10|99.56|98.26|99.57|98.27|99.57|98.27|99.56|98.26|2
1656366030000|2022-06-27 21:40:30|99.56|98.26|99.56|98.26|99.56|98.26|99.56|98.26|1
1656366040000|2022-06-27 21:40:40|99.57|98.27|99.55|98.25|99.57|98.27|99.53|98.23|6
1656366050000|2022-06-27 21:40:50|99.54|98.24|99.52|98.22|99.54|98.24|99.52|98.22|3
1656366060000|2022-06-27 21:41:00|99.51|98.21|99.48|98.18|99.51|98.21|99.48|98.18|7
1656366070000|2022-06-27 21:41:10|99.47|98.17|99.46|98.16|99.49|98.19|99.46|98.16|8
1656366080000|2022-06-27 21:41:20|99.45|98.15|99.44|98.14|99.45|98.15|99.43|98.13|6
1656366090000|2022-06-27 21:41:30|99.43|98.13|99.43|98.13|99.43|98.13|99.43|98.13|1
1656366100000|2022-06-27 21:41:40|99.4|98.1|99.41|98.11|99.42|98.12|99.4|98.1|4
1656366110000|2022-06-27 21:41:50|99.4|98.1|99.4|98.1|99.4|98.1|99.4|98.1|1
1656366130000|2022-06-27 21:42:10|99.39|98.09|99.4|98.1|99.4|98.1|99.39|98.09|2
1656366140000|2022-06-27 21:42:20|99.39|98.09|99.37|98.07|99.39|98.09|99.37|98.07|3
1656366150000|2022-06-27 21:42:30|99.36|98.06|99.36|98.06|99.37|98.07|99.36|98.06|3
1656366160000|2022-06-27 21:42:40|99.32|98.02|99.28|97.98|99.33|98.03|99.28|97.98|11
1656366170000|2022-06-27 21:42:50|99.27|97.97|99.16|97.86|99.27|97.97|99.15|97.85|10
1656366180000|2022-06-27 21:43:00|99.15|97.85|99.15|97.85|99.15|97.85|99.15|97.85|1
1656366190000|2022-06-27 21:43:10|99.16|97.86|99.2|97.9|99.21|97.91|99.15|97.85|6
1656366200000|2022-06-27 21:43:20|99.21|97.91|99.17|97.87|99.22|97.92|99.17|97.87|6
1656366210000|2022-06-27 21:43:30|99.16|97.86|99.16|97.86|99.17|97.87|99.16|97.86|3
1656366220000|2022-06-27 21:43:40|99.17|97.87|99.17|97.87|99.17|97.87|99.16|97.86|3
1656366240000|2022-06-27 21:44:00|99.16|97.86|99.18|97.88|99.18|97.88|99.16|97.86|4
1656366250000|2022-06-27 21:44:10|99.16|97.86|99.16|97.86|99.16|97.86|99.16|97.86|1
1656366260000|2022-06-27 21:44:20|99.15|97.85|99.15|97.85|99.16|97.86|99.15|97.85|3
1656366270000|2022-06-27 21:44:30|99.16|97.86|99.16|97.86|99.16|97.86|99.15|97.85|3
1656366280000|2022-06-27 21:44:40|99.15|97.85|99.15|97.85|99.15|97.85|99.15|97.85|1
1656366290000|2022-06-27 21:44:50|99.16|97.86|99.12|97.82|99.17|97.87|99.11|97.81|12
1656366300000|2022-06-27 21:45:00|99.13|97.83|99.11|97.81|99.13|97.83|99.11|97.81|2
1656366310000|2022-06-27 21:45:10|99.1|97.8|99.05|97.75|99.1|97.8|99.03|97.73|8
1656366320000|2022-06-27 21:45:20|99.06|97.76|99.08|97.78|99.08|97.78|99.05|97.75|9
1656366330000|2022-06-27 21:45:30|99.07|97.77|99.08|97.78|99.08|97.78|99.07|97.77|6
1656366340000|2022-06-27 21:45:40|99.07|97.77|99.07|97.77|99.07|97.77|99.07|97.77|1
1656366350000|2022-06-27 21:45:50|99.06|97.76|99.01|97.71|99.07|97.77|99.01|97.71|8
1656366360000|2022-06-27 21:46:00|99.02|97.72|98.98|97.68|99.02|97.72|98.98|97.68|7
1656366380000|2022-06-27 21:46:20|98.97|97.67|99.02|97.72|99.03|97.73|98.96|97.66|10
1656366390000|2022-06-27 21:46:30|99.03|97.73|99.06|97.76|99.06|97.76|99.03|97.73|3
1656366400000|2022-06-27 21:46:40|99.05|97.75|99.16|97.86|99.16|97.86|99.05|97.75|6
1656366410000|2022-06-27 21:46:50|99.15|97.85|99.14|97.84|99.15|97.85|99.14|97.84|2
1656366420000|2022-06-27 21:47:00|99.15|97.85|99.15|97.85|99.15|97.85|99.15|97.85|1
1656366430000|2022-06-27 21:47:10|99.16|97.86|99.16|97.86|99.16|97.86|99.16|97.86|1
1656366440000|2022-06-27 21:47:20|99.15|97.85|99.15|97.85|99.15|97.85|99.14|97.84|3
1656366450000|2022-06-27 21:47:30|99.14|97.84|99.19|97.89|99.2|97.9|99.14|97.84|7
1656366460000|2022-06-27 21:47:40|99.21|97.91|99.31|98.01|99.32|98.02|99.18|97.88|10
1656366470000|2022-06-27 21:47:50|99.33|98.03|99.3|98|99.33|98.03|99.29|97.99|4
1656366480000|2022-06-27 21:48:00|99.29|97.99|99.27|97.97|99.29|97.99|99.25|97.95|5
1656366490000|2022-06-27 21:48:10|99.26|97.96|99.26|97.96|99.26|97.96|99.25|97.95|3
1656366500000|2022-06-27 21:48:20|99.27|97.97|99.26|97.96|99.28|97.98|99.26|97.96|4
1656366510000|2022-06-27 21:48:30|99.27|97.97|99.28|97.98|99.29|97.99|99.27|97.97|5
1656366520000|2022-06-27 21:48:40|99.27|97.97|99.31|98.01|99.31|98.01|99.26|97.96|3
1656366530000|2022-06-27 21:48:50|99.29|97.99|99.27|97.97|99.3|98|99.27|97.97|7
1656366540000|2022-06-27 21:49:00|99.28|97.98|99.26|97.96|99.28|97.98|99.26|97.96|5
1656366560000|2022-06-27 21:49:20|99.27|97.97|99.28|97.98|99.28|97.98|99.27|97.97|2
1656366570000|2022-06-27 21:49:30|99.26|97.96|99.27|97.97|99.27|97.97|99.26|97.96|2
1656366580000|2022-06-27 21:49:40|99.31|98.01|99.31|98.01|99.31|98.01|99.31|98.01|1
1656366590000|2022-06-27 21:49:50|99.32|98.02|99.33|98.03|99.33|98.03|99.32|98.02|2
1656366700000|2022-06-27 21:51:40|99.32|98.02|99.33|98.03|99.33|98.03|99.32|98.02|2
1656366720000|2022-06-27 21:52:00|99.32|98.02|99.33|98.03|99.33|98.03|99.32|98.02|2
1656366740000|2022-06-27 21:52:20|99.32|98.02|99.28|97.98|99.32|98.02|99.28|97.98|6
1656366750000|2022-06-27 21:52:30|99.29|97.99|99.27|97.97|99.29|97.99|99.24|97.94|5
1656366760000|2022-06-27 21:52:40|99.29|97.99|99.26|97.96|99.29|97.99|99.25|97.95|3
1656366770000|2022-06-27 21:52:50|99.25|97.95|99.25|97.95|99.26|97.96|99.25|97.95|3
1656366780000|2022-06-27 21:53:00|99.26|97.96|99.23|97.93|99.26|97.96|99.23|97.93|5
1656366790000|2022-06-27 21:53:10|99.22|97.92|99.22|97.92|99.23|97.93|99.22|97.92|5
1656366800000|2022-06-27 21:53:20|99.23|97.93|99.25|97.95|99.25|97.95|99.22|97.92|7
1656366810000|2022-06-27 21:53:30|99.24|97.94|99.24|97.94|99.25|97.95|99.24|97.94|3
1656366820000|2022-06-27 21:53:40|99.25|97.95|99.25|97.95|99.25|97.95|99.25|97.95|1
1656366830000|2022-06-27 21:53:50|99.24|97.94|99.25|97.95|99.25|97.95|99.24|97.94|2
1656366840000|2022-06-27 21:54:00|99.24|97.94|99.24|97.94|99.24|97.94|99.24|97.94|1
1656366860000|2022-06-27 21:54:20|99.25|97.95|99.25|97.95|99.25|97.95|99.25|97.95|1
1656366880000|2022-06-27 21:54:40|99.24|97.94|99.24|97.94|99.24|97.94|99.24|97.94|1
1656366920000|2022-06-27 21:55:20|99.23|97.93|99.24|97.94|99.24|97.94|99.23|97.93|2
1656366930000|2022-06-27 21:55:30|99.23|97.93|99.22|97.92|99.23|97.93|99.22|97.92|2
1656366940000|2022-06-27 21:55:40|99.21|97.91|99.23|97.93|99.23|97.93|99.21|97.91|3
1656366950000|2022-06-27 21:55:50|99.22|97.92|99.23|97.93|99.23|97.93|99.22|97.92|2
1656366960000|2022-06-27 21:56:00|99.24|97.94|99.18|97.88|99.24|97.94|99.18|97.88|5
1656366970000|2022-06-27 21:56:10|99.17|97.87|99.17|97.87|99.17|97.87|99.17|97.87|1
1656366980000|2022-06-27 21:56:20|99.18|97.88|99.18|97.88|99.18|97.88|99.17|97.87|3
1656366990000|2022-06-27 21:56:30|99.17|97.87|99.18|97.88|99.18|97.88|99.17|97.87|2
1656367000000|2022-06-27 21:56:40|99.17|97.87|99.17|97.87|99.17|97.87|99.14|97.84|3
1656367020000|2022-06-27 21:57:00|99.19|97.89|99.22|97.92|99.22|97.92|99.17|97.87|6
1656367030000|2022-06-27 21:57:10|99.24|97.94|99.24|97.94|99.24|97.94|99.23|97.93|3
1656367040000|2022-06-27 21:57:20|99.23|97.93|99.23|97.93|99.23|97.93|99.23|97.93|1
1656367090000|2022-06-27 21:58:10|99.22|97.92|99.22|97.92|99.22|97.92|99.22|97.92|1
1656367100000|2022-06-27 21:58:20|99.18|97.88|99.2|97.9|99.2|97.9|99.18|97.88|3
1656367110000|2022-06-27 21:58:30|99.21|97.91|99.21|97.91|99.21|97.91|99.21|97.91|1
1656367140000|2022-06-27 21:59:00|99.2|97.9|99.2|97.9|99.2|97.9|99.2|97.9|1
1656367150000|2022-06-27 21:59:10|99.21|97.91|99.2|97.9|99.21|97.91|99.2|97.9|2
1656367160000|2022-06-27 21:59:20|99.21|97.91|99.21|97.91|99.21|97.91|99.21|97.91|1
1656367170000|2022-06-27 21:59:30|99.2|97.9|99.17|97.87|99.21|97.91|99.17|97.87|3
1656367190000|2022-06-27 21:59:50|99.16|97.86|99.18|97.88|99.18|97.88|99.16|97.86|5
1656367200000|2022-06-27 22:00:00|99.17|97.87|99.21|97.91|99.21|97.91|99.17|97.87|7
1656367270000|2022-06-27 22:01:10|99.24|97.94|99.17|97.87|99.24|97.94|99.17|97.87|5
1656367310000|2022-06-27 22:01:50|99.16|97.86|99.14|97.84|99.16|97.86|99.14|97.84|3
1656367320000|2022-06-27 22:02:00|99.13|97.83|99.13|97.83|99.13|97.83|99.13|97.83|1
1656367330000|2022-06-27 22:02:10|99.12|97.82|99.08|97.78|99.13|97.83|99.08|97.78|7
1656367340000|2022-06-27 22:02:20|99.07|97.77|99.07|97.77|99.07|97.77|99.07|97.77|1
1656367350000|2022-06-27 22:02:30|99.06|97.76|99.06|97.76|99.06|97.76|99.06|97.76|1
1656367360000|2022-06-27 22:02:40|99.07|97.77|99.06|97.76|99.07|97.77|99.06|97.76|2
1656367370000|2022-06-27 22:02:50|99.07|97.77|99.06|97.76|99.07|97.77|99.03|97.73|8
1656367380000|2022-06-27 22:03:00|99.07|97.77|99.07|97.77|99.07|97.77|99.07|97.77|1
1656367390000|2022-06-27 22:03:10|99.06|97.76|99.07|97.77|99.07|97.77|99.06|97.76|2
1656367400000|2022-06-27 22:03:20|99.09|97.79|99.08|97.78|99.1|97.8|99.07|97.77|7
1656367410000|2022-06-27 22:03:30|99.09|97.79|99.12|97.82|99.13|97.83|99.09|97.79|5
1656367420000|2022-06-27 22:03:40|99.15|97.85|99.2|97.9|99.2|97.9|99.15|97.85|6
1656367430000|2022-06-27 22:03:50|99.18|97.88|99.2|97.9|99.2|97.9|99.18|97.88|2
1656367450000|2022-06-27 22:04:10|99.21|97.91|99.21|97.91|99.21|97.91|99.21|97.91|1
1656367460000|2022-06-27 22:04:20|99.2|97.9|99.2|97.9|99.2|97.9|99.2|97.9|1
1656367500000|2022-06-27 22:05:00|99.19|97.89|99.2|97.9|99.2|97.9|99.19|97.89|2
1656367530000|2022-06-27 22:05:30|99.21|97.91|99.21|97.91|99.21|97.91|99.21|97.91|1
1656367540000|2022-06-27 22:05:40|99.23|97.93|99.22|97.92|99.23|97.93|99.21|97.91|5
1656367560000|2022-06-27 22:06:00|99.23|97.93|99.27|97.97|99.27|97.97|99.23|97.93|2
1656367570000|2022-06-27 22:06:10|99.28|97.98|99.28|97.98|99.28|97.98|99.28|97.98|1
1656367600000|2022-06-27 22:06:40|99.29|97.99|99.28|97.98|99.29|97.99|99.28|97.98|2
1656367610000|2022-06-27 22:06:50|99.29|97.99|99.34|98.04|99.34|98.04|99.29|97.99|6
1656367620000|2022-06-27 22:07:00|99.31|98.01|99.41|98.11|99.42|98.12|99.31|98.01|7
1656367640000|2022-06-27 22:07:20|99.4|98.1|99.41|98.11|99.41|98.11|99.4|98.1|2
1656367690000|2022-06-27 22:08:10|99.4|98.1|99.37|98.07|99.41|98.11|99.37|98.07|4
1656367700000|2022-06-27 22:08:20|99.38|98.08|99.37|98.07|99.38|98.08|99.37|98.07|4
1656367730000|2022-06-27 22:08:50|99.38|98.08|99.4|98.1|99.4|98.1|99.38|98.08|2
1656367740000|2022-06-27 22:09:00|99.41|98.11|99.42|98.12|99.42|98.12|99.41|98.11|2
1656367750000|2022-06-27 22:09:10|99.46|98.16|99.45|98.15|99.46|98.16|99.45|98.15|2
1656367760000|2022-06-27 22:09:20|99.46|98.16|99.46|98.16|99.46|98.16|99.46|98.16|1
1656367770000|2022-06-27 22:09:30|99.45|98.15|99.45|98.15|99.45|98.15|99.45|98.15|1
1656367780000|2022-06-27 22:09:40|99.46|98.16|99.47|98.17|99.47|98.17|99.46|98.16|2
1656367790000|2022-06-27 22:09:50|99.49|98.19|99.5|98.2|99.5|98.2|99.49|98.19|2
1656367800000|2022-06-27 22:10:00|99.53|98.23|99.52|98.22|99.53|98.23|99.52|98.22|2
1656367820000|2022-06-27 22:10:20|99.55|98.25|99.56|98.26|99.56|98.26|99.54|98.24|4
1656367830000|2022-06-27 22:10:30|99.57|98.27|99.6|98.3|99.6|98.3|99.57|98.27|3
1656367840000|2022-06-27 22:10:40|99.61|98.31|99.61|98.31|99.61|98.31|99.61|98.31|1
1656367850000|2022-06-27 22:10:50|99.65|98.35|99.65|98.35|99.65|98.35|99.65|98.35|1
1656367860000|2022-06-27 22:11:00|99.67|98.37|99.68|98.38|99.69|98.39|99.66|98.36|8
1656367870000|2022-06-27 22:11:10|99.69|98.39|99.69|98.39|99.69|98.39|99.67|98.37|4
1656367890000|2022-06-27 22:11:30|99.68|98.38|99.73|98.43|99.73|98.43|99.68|98.38|6
1656367900000|2022-06-27 22:11:40|99.72|98.42|99.69|98.39|99.72|98.42|99.69|98.39|3
1656367910000|2022-06-27 22:11:50|99.7|98.4|99.72|98.42|99.72|98.42|99.7|98.4|2
1656367920000|2022-06-27 22:12:00|99.7|98.4|99.69|98.39|99.71|98.41|99.69|98.39|4
1656367930000|2022-06-27 22:12:10|99.67|98.37|99.65|98.35|99.67|98.37|99.65|98.35|7
1656367940000|2022-06-27 22:12:20|99.7|98.4|99.71|98.41|99.71|98.41|99.7|98.4|2
1656367950000|2022-06-27 22:12:30|99.77|98.47|100|98.7|100|98.7|99.77|98.47|9
1656367960000|2022-06-27 22:12:40|100.01|98.71|100.1|98.8|100.17|98.87|100|98.7|13
1656367970000|2022-06-27 22:12:50|100.09|98.79|100.19|98.89|100.19|98.89|100.01|98.71|18
1656367980000|2022-06-27 22:13:00|100.2|98.9|100.37|99.07|100.37|99.07|100.2|98.9|10
1656367990000|2022-06-27 22:13:10|100.34|99.04|100.21|98.91|100.34|99.04|100.17|98.87|17
1656368000000|2022-06-27 22:13:20|100.2|98.9|100.22|98.92|100.22|98.92|100.2|98.9|3
1656368010000|2022-06-27 22:13:30|100.23|98.93|100.22|98.92|100.23|98.93|100.21|98.91|3
1656368020000|2022-06-27 22:13:40|100.19|98.89|100.19|98.89|100.2|98.9|100.19|98.89|5
1656368030000|2022-06-27 22:13:50|100.22|98.92|100.17|98.87|100.22|98.92|100.17|98.87|5
1656368040000|2022-06-27 22:14:00|100.18|98.88|100.17|98.87|100.18|98.88|100.17|98.87|2
1656368060000|2022-06-27 22:14:20|100.18|98.88|100.17|98.87|100.18|98.88|100.17|98.87|2
1656368070000|2022-06-27 22:14:30|100.16|98.86|100.17|98.87|100.17|98.87|100.16|98.86|2
1656368080000|2022-06-27 22:14:40|100.16|98.86|100.15|98.85|100.16|98.86|100.11|98.81|5
1656368090000|2022-06-27 22:14:50|100.16|98.86|100.16|98.86|100.16|98.86|100.15|98.85|3
1656368100000|2022-06-27 22:15:00|100.17|98.87|100.19|98.89|100.28|98.98|100.17|98.87|13
1656368110000|2022-06-27 22:15:10|100.18|98.88|100.29|98.99|100.29|98.99|100.17|98.87|9
1656368120000|2022-06-27 22:15:20|100.28|98.98|100.2|98.9|100.29|98.99|100.18|98.88|20
1656368130000|2022-06-27 22:15:30|100.19|98.89|100.17|98.87|100.19|98.89|100.16|98.86|5
1656368140000|2022-06-27 22:15:40|100.19|98.89|100.31|99.01|100.31|99.01|100.19|98.89|10
1656368150000|2022-06-27 22:15:50|100.32|99.02|100.17|98.87|100.33|99.03|100.17|98.87|16
1656368160000|2022-06-27 22:16:00|100.16|98.86|100.19|98.89|100.19|98.89|100.15|98.85|15
1656368170000|2022-06-27 22:16:10|100.2|98.9|100.16|98.86|100.21|98.91|100.16|98.86|18
1656368180000|2022-06-27 22:16:20|100.17|98.87|100.16|98.86|100.17|98.87|100.15|98.85|8
1656368190000|2022-06-27 22:16:30|100.15|98.85|100.08|98.78|100.15|98.85|100.08|98.78|4
1656368200000|2022-06-27 22:16:40|100.07|98.77|100.04|98.74|100.07|98.77|100.04|98.74|8
1656368210000|2022-06-27 22:16:50|100.03|98.73|100.08|98.78|100.08|98.78|99.99|98.69|12
1656368220000|2022-06-27 22:17:00|100.07|98.77|100.14|98.84|100.14|98.84|100.06|98.76|14
1656368230000|2022-06-27 22:17:10|100.15|98.85|100.14|98.84|100.15|98.85|100.13|98.83|7
1656368240000|2022-06-27 22:17:20|100.15|98.85|100.14|98.84|100.15|98.85|100.13|98.83|4
1656368250000|2022-06-27 22:17:30|100.15|98.85|100.14|98.84|100.15|98.85|100.14|98.84|4
1656368260000|2022-06-27 22:17:40|100.13|98.83|99.96|98.66|100.13|98.83|99.96|98.66|15
1656368270000|2022-06-27 22:17:50|99.95|98.65|99.95|98.65|99.95|98.65|99.93|98.63|4
1656368280000|2022-06-27 22:18:00|99.94|98.64|99.96|98.66|100.03|98.73|99.94|98.64|10
1656368290000|2022-06-27 22:18:10|99.95|98.65|100.03|98.73|100.04|98.74|99.95|98.65|11
1656368300000|2022-06-27 22:18:20|100.02|98.72|100.03|98.73|100.03|98.73|99.97|98.67|10
1656368310000|2022-06-27 22:18:30|100.02|98.72|100.05|98.75|100.05|98.75|100.02|98.72|7
1656368320000|2022-06-27 22:18:40|100.07|98.77|100.13|98.83|100.13|98.83|100.07|98.77|10
1656368330000|2022-06-27 22:18:50|100.14|98.84|100.14|98.84|100.14|98.84|100.14|98.84|1
1656368340000|2022-06-27 22:19:00|100.13|98.83|100.05|98.75|100.13|98.83|100.04|98.74|9
1656368350000|2022-06-27 22:19:10|100.04|98.74|99.95|98.65|100.04|98.74|99.95|98.65|7
1656368360000|2022-06-27 22:19:20|99.96|98.66|100.04|98.74|100.04|98.74|99.96|98.66|8
1656368370000|2022-06-27 22:19:30|100.01|98.71|100.04|98.74|100.04|98.74|100.01|98.71|5
1656368380000|2022-06-27 22:19:40|100.03|98.73|99.93|98.63|100.03|98.73|99.93|98.63|11
1656368390000|2022-06-27 22:19:50|99.9|98.6|99.91|98.61|99.91|98.61|99.85|98.55|14
1656368400000|2022-06-27 22:20:00|99.92|98.62|99.89|98.59|99.93|98.63|99.89|98.59|6
1656368410000|2022-06-27 22:20:10|99.88|98.58|99.93|98.63|99.93|98.63|99.85|98.55|7
1656368420000|2022-06-27 22:20:20|99.94|98.64|99.93|98.63|99.94|98.64|99.93|98.63|2
1656368430000|2022-06-27 22:20:30|99.94|98.64|99.98|98.68|100|98.7|99.94|98.64|7
1656368440000|2022-06-27 22:20:40|99.99|98.69|99.92|98.62|99.99|98.69|99.9|98.6|8
1656368450000|2022-06-27 22:20:50|99.93|98.63|100.15|98.85|100.15|98.85|99.92|98.62|12
1656368460000|2022-06-27 22:21:00|100.14|98.84|100.15|98.85|100.16|98.86|100.14|98.84|7
1656368470000|2022-06-27 22:21:10|100.16|98.86|100.22|98.92|100.23|98.93|100.16|98.86|7
1656368480000|2022-06-27 22:21:20|100.25|98.95|100.16|98.86|100.25|98.95|100.16|98.86|5
1656368490000|2022-06-27 22:21:30|100.17|98.87|100.16|98.86|100.17|98.87|100.16|98.86|2
1656368500000|2022-06-27 22:21:40|100.15|98.85|100.15|98.85|100.15|98.85|100.15|98.85|1
1656368510000|2022-06-27 22:21:50|100.16|98.86|100.15|98.85|100.16|98.86|100.15|98.85|4
1656368520000|2022-06-27 22:22:00|100.12|98.82|100.04|98.74|100.12|98.82|100.03|98.73|7
1656368530000|2022-06-27 22:22:10|100.1|98.8|100.11|98.81|100.12|98.82|100.1|98.8|3
1656368540000|2022-06-27 22:22:20|100.13|98.83|100.05|98.75|100.13|98.83|100.05|98.75|5
1656368550000|2022-06-27 22:22:30|100.06|98.76|100.12|98.82|100.12|98.82|100.06|98.76|3
1656368570000|2022-06-27 22:22:50|100.11|98.81|100.3|99|100.3|99|100.11|98.81|11
1656368580000|2022-06-27 22:23:00|100.26|98.96|100.26|98.96|100.28|98.98|100.26|98.96|5
1656368590000|2022-06-27 22:23:10|100.25|98.95|100.25|98.95|100.25|98.95|100.25|98.95|1
1656368600000|2022-06-27 22:23:20|100.21|98.91|100.22|98.92|100.22|98.92|100.21|98.91|2
1656368610000|2022-06-27 22:23:30|100.21|98.91|100.22|98.92|100.22|98.92|100.21|98.91|2
1656368620000|2022-06-27 22:23:40|100.21|98.91|100.15|98.85|100.21|98.91|100.14|98.84|6
1656368640000|2022-06-27 22:24:00|100.18|98.88|100.21|98.91|100.21|98.91|100.18|98.88|4
1656368650000|2022-06-27 22:24:10|100.2|98.9|100.17|98.87|100.2|98.9|100.17|98.87|2
1656368660000|2022-06-27 22:24:20|100.16|98.86|100.15|98.85|100.17|98.87|100.15|98.85|3
1656368670000|2022-06-27 22:24:30|100.14|98.84|100.08|98.78|100.14|98.84|100.08|98.78|7
1656368680000|2022-06-27 22:24:40|100.09|98.79|100.1|98.8|100.1|98.8|100.09|98.79|2
1656368690000|2022-06-27 22:24:50|100.11|98.81|100.08|98.78|100.11|98.81|100.07|98.77|6
1656368700000|2022-06-27 22:25:00|100.07|98.77|100.01|98.71|100.08|98.78|100.01|98.71|8
1656368710000|2022-06-27 22:25:10|100|98.7|99.84|98.54|100|98.7|99.84|98.54|12
1656368720000|2022-06-27 22:25:20|99.83|98.53|99.83|98.53|99.83|98.53|99.82|98.52|3
1656368730000|2022-06-27 22:25:30|99.82|98.52|99.75|98.45|99.82|98.52|99.75|98.45|10
1656368740000|2022-06-27 22:25:40|99.77|98.47|99.82|98.52|99.82|98.52|99.77|98.47|3
1656368750000|2022-06-27 22:25:50|99.83|98.53|99.83|98.53|99.83|98.53|99.83|98.53|1
1656368760000|2022-06-27 22:26:00|99.82|98.52|99.75|98.45|99.83|98.53|99.75|98.45|8
1656368770000|2022-06-27 22:26:10|99.74|98.44|99.72|98.42|99.75|98.45|99.72|98.42|5
1656368780000|2022-06-27 22:26:20|99.73|98.43|99.72|98.42|99.73|98.43|99.71|98.41|4
1656368790000|2022-06-27 22:26:30|99.71|98.41|99.73|98.43|99.73|98.43|99.71|98.41|3
1656368810000|2022-06-27 22:26:50|99.77|98.47|99.81|98.51|99.81|98.51|99.77|98.47|8
1656368820000|2022-06-27 22:27:00|99.8|98.5|99.81|98.51|99.81|98.51|99.78|98.48|10
1656368830000|2022-06-27 22:27:10|99.82|98.52|99.82|98.52|99.82|98.52|99.81|98.51|3
1656368840000|2022-06-27 22:27:20|99.83|98.53|99.74|98.44|99.83|98.53|99.74|98.44|6
1656368850000|2022-06-27 22:27:30|99.75|98.45|99.74|98.44|99.75|98.45|99.74|98.44|2
1656368860000|2022-06-27 22:27:40|99.73|98.43|99.74|98.44|99.74|98.44|99.73|98.43|2
1656368870000|2022-06-27 22:27:50|99.73|98.43|99.55|98.25|99.74|98.44|99.55|98.25|8
1656368880000|2022-06-27 22:28:00|99.54|98.24|99.56|98.26|99.57|98.27|99.54|98.24|6
1656368890000|2022-06-27 22:28:10|99.54|98.24|99.59|98.29|99.59|98.29|99.54|98.24|6
1656368900000|2022-06-27 22:28:20|99.58|98.28|99.55|98.25|99.58|98.28|99.55|98.25|5
1656368920000|2022-06-27 22:28:40|99.54|98.24|99.53|98.23|99.54|98.24|99.51|98.21|8
1656368930000|2022-06-27 22:28:50|99.54|98.24|99.53|98.23|99.54|98.24|99.53|98.23|2
1656368950000|2022-06-27 22:29:10|99.52|98.22|99.52|98.22|99.52|98.22|99.51|98.21|3
1656368970000|2022-06-27 22:29:30|99.51|98.21|99.46|98.16|99.51|98.21|99.46|98.16|8
1656368980000|2022-06-27 22:29:40|99.45|98.15|99.46|98.16|99.48|98.18|99.44|98.14|10
1656368990000|2022-06-27 22:29:50|99.48|98.18|99.48|98.18|99.48|98.18|99.48|98.18|1
1656369000000|2022-06-27 22:30:00|99.47|98.17|99.48|98.18|99.48|98.18|99.44|98.14|5
1656369010000|2022-06-27 22:30:10|99.49|98.19|99.49|98.19|99.49|98.19|99.49|98.19|1
1656369030000|2022-06-27 22:30:30|99.5|98.2|99.5|98.2|99.5|98.2|99.49|98.19|3
1656369050000|2022-06-27 22:30:50|99.49|98.19|99.47|98.17|99.5|98.2|99.46|98.16|5
1656369060000|2022-06-27 22:31:00|99.48|98.18|99.48|98.18|99.48|98.18|99.48|98.18|1
1656369070000|2022-06-27 22:31:10|99.47|98.17|99.48|98.18|99.48|98.18|99.47|98.17|2
1656369080000|2022-06-27 22:31:20|99.49|98.19|99.49|98.19|99.49|98.19|99.49|98.19|1
1656369090000|2022-06-27 22:31:30|99.48|98.18|99.49|98.19|99.49|98.19|99.48|98.18|2
1656369100000|2022-06-27 22:31:40|99.48|98.18|99.48|98.18|99.48|98.18|99.48|98.18|1
1656369110000|2022-06-27 22:31:50|99.46|98.16|99.48|98.18|99.48|98.18|99.46|98.16|2
1656369120000|2022-06-27 22:32:00|99.47|98.17|99.43|98.13|99.47|98.17|99.42|98.12|8
1656369130000|2022-06-27 22:32:10|99.42|98.12|99.49|98.19|99.49|98.19|99.42|98.12|4
1656369140000|2022-06-27 22:32:20|99.48|98.18|99.47|98.17|99.48|98.18|99.47|98.17|2
1656369150000|2022-06-27 22:32:30|99.48|98.18|99.5|98.2|99.5|98.2|99.48|98.18|3
1656369170000|2022-06-27 22:32:50|99.51|98.21|99.51|98.21|99.51|98.21|99.51|98.21|1
1656369190000|2022-06-27 22:33:10|99.52|98.22|99.62|98.32|99.62|98.32|99.51|98.21|7
1656369200000|2022-06-27 22:33:20|99.61|98.31|99.55|98.25|99.61|98.31|99.55|98.25|6
1656369210000|2022-06-27 22:33:30|99.54|98.24|99.54|98.24|99.55|98.25|99.54|98.24|3
1656369220000|2022-06-27 22:33:40|99.53|98.23|99.46|98.16|99.53|98.23|99.46|98.16|7
1656369230000|2022-06-27 22:33:50|99.45|98.15|99.43|98.13|99.47|98.17|99.43|98.13|4
1656369240000|2022-06-27 22:34:00|99.44|98.14|99.44|98.14|99.44|98.14|99.44|98.14|1
1656369250000|2022-06-27 22:34:10|99.45|98.15|99.45|98.15|99.45|98.15|99.45|98.15|1
1656369260000|2022-06-27 22:34:20|99.44|98.14|99.31|98.01|99.44|98.14|99.3|98|9
1656369270000|2022-06-27 22:34:30|99.3|98|99.15|97.85|99.3|98|99.14|97.84|11
1656369280000|2022-06-27 22:34:40|99.14|97.84|99.15|97.85|99.15|97.85|99.14|97.84|2
1656369290000|2022-06-27 22:34:50|99.16|97.86|99.24|97.94|99.24|97.94|99.15|97.85|6
1656369300000|2022-06-27 22:35:00|99.25|97.95|99.24|97.94|99.25|97.95|99.23|97.93|4
1656369310000|2022-06-27 22:35:10|99.23|97.93|99.23|97.93|99.23|97.93|99.17|97.87|7
1656369330000|2022-06-27 22:35:30|99.21|97.91|99.21|97.91|99.22|97.92|99.21|97.91|5
1656369340000|2022-06-27 22:35:40|99.22|97.92|99.33|98.03|99.33|98.03|99.22|97.92|4
1656369350000|2022-06-27 22:35:50|99.32|98.02|99.33|98.03|99.33|98.03|99.32|98.02|2
1656369360000|2022-06-27 22:36:00|99.31|98.01|99.3|98|99.31|98.01|99.29|97.99|4
1656369370000|2022-06-27 22:36:10|99.26|97.96|99.17|97.87|99.26|97.96|99.16|97.86|14
1656369380000|2022-06-27 22:36:20|99.16|97.86|99.17|97.87|99.17|97.87|99.16|97.86|2
1656369390000|2022-06-27 22:36:30|99.16|97.86|99.15|97.85|99.16|97.86|99.15|97.85|2
1656369400000|2022-06-27 22:36:40|99.16|97.86|99.14|97.84|99.16|97.86|99.14|97.84|3
1656369430000|2022-06-27 22:37:10|99.15|97.85|99.17|97.87|99.18|97.88|99.15|97.85|4
1656369440000|2022-06-27 22:37:20|99.16|97.86|99.15|97.85|99.16|97.86|99.15|97.85|2
1656369460000|2022-06-27 22:37:40|99.14|97.84|99.14|97.84|99.14|97.84|99.14|97.84|1
1656369490000|2022-06-27 22:38:10|99.13|97.83|99.13|97.83|99.14|97.84|99.12|97.82|5
1656369500000|2022-06-27 22:38:20|99.17|97.87|99.22|97.92|99.23|97.93|99.17|97.87|4
1656369510000|2022-06-27 22:38:30|99.23|97.93|99.24|97.94|99.24|97.94|99.23|97.93|2
1656369520000|2022-06-27 22:38:40|99.23|97.93|99.29|97.99|99.29|97.99|99.23|97.93|3
1656369530000|2022-06-27 22:38:50|99.3|98|99.32|98.02|99.32|98.02|99.3|98|4
1656369540000|2022-06-27 22:39:00|99.31|98.01|99.29|97.99|99.31|98.01|99.28|97.98|4
1656369550000|2022-06-27 22:39:10|99.28|97.98|99.25|97.95|99.28|97.98|99.25|97.95|4
1656369560000|2022-06-27 22:39:20|99.22|97.92|99.21|97.91|99.23|97.93|99.21|97.91|4
1656369580000|2022-06-27 22:39:40|99.19|97.89|99.25|97.95|99.26|97.96|99.19|97.89|6
1656369590000|2022-06-27 22:39:50|99.27|97.97|99.32|98.02|99.33|98.03|99.27|97.97|6
1656369600000|2022-06-27 22:40:00|99.34|98.04|99.33|98.03|99.37|98.07|99.33|98.03|8
1656369610000|2022-06-27 22:40:10|99.36|98.06|99.35|98.05|99.36|98.06|99.35|98.05|2
1656369620000|2022-06-27 22:40:20|99.36|98.06|99.36|98.06|99.36|98.06|99.36|98.06|1
1656369630000|2022-06-27 22:40:30|99.34|98.04|99.26|97.96|99.34|98.04|99.26|97.96|8
1656369640000|2022-06-27 22:40:40|99.25|97.95|99.26|97.96|99.26|97.96|99.25|97.95|2
1656369650000|2022-06-27 22:40:50|99.25|97.95|99.34|98.04|99.34|98.04|99.25|97.95|7
1656369660000|2022-06-27 22:41:00|99.33|98.03|99.34|98.04|99.34|98.04|99.33|98.03|2
1656369670000|2022-06-27 22:41:10|99.33|98.03|99.33|98.03|99.33|98.03|99.33|98.03|1
1656369690000|2022-06-27 22:41:30|99.32|98.02|99.37|98.07|99.37|98.07|99.32|98.02|4
1656369700000|2022-06-27 22:41:40|99.36|98.06|99.36|98.06|99.36|98.06|99.35|98.05|3
1656369720000|2022-06-27 22:42:00|99.35|98.05|99.25|97.95|99.35|98.05|99.25|97.95|7
1656369730000|2022-06-27 22:42:10|99.24|97.94|99.25|97.95|99.25|97.95|99.23|97.93|7
1656369740000|2022-06-27 22:42:20|99.27|97.97|99.31|98.01|99.31|98.01|99.27|97.97|4
1656369750000|2022-06-27 22:42:30|99.32|98.02|99.32|98.02|99.32|98.02|99.32|98.02|1
1656369760000|2022-06-27 22:42:40|99.31|98.01|99.31|98.01|99.31|98.01|99.31|98.01|1
1656369770000|2022-06-27 22:42:50|99.32|98.02|99.32|98.02|99.32|98.02|99.32|98.02|1
1656369780000|2022-06-27 22:43:00|99.33|98.03|99.33|98.03|99.33|98.03|99.33|98.03|1
1656369800000|2022-06-27 22:43:20|99.35|98.05|99.42|98.12|99.42|98.12|99.35|98.05|6
1656369810000|2022-06-27 22:43:30|99.41|98.11|99.41|98.11|99.42|98.12|99.41|98.11|3
1656369820000|2022-06-27 22:43:40|99.44|98.14|99.48|98.18|99.48|98.18|99.44|98.14|5
1656369830000|2022-06-27 22:43:50|99.47|98.17|99.47|98.17|99.47|98.17|99.47|98.17|1
1656369840000|2022-06-27 22:44:00|99.46|98.16|99.47|98.17|99.47|98.17|99.46|98.16|2
1656369850000|2022-06-27 22:44:10|99.46|98.16|99.48|98.18|99.48|98.18|99.46|98.16|3
1656369860000|2022-06-27 22:44:20|99.47|98.17|99.48|98.18|99.48|98.18|99.47|98.17|4
1656369870000|2022-06-27 22:44:30|99.47|98.17|99.48|98.18|99.48|98.18|99.47|98.17|2
1656369890000|2022-06-27 22:44:50|99.47|98.17|99.55|98.25|99.55|98.25|99.47|98.17|3
1656369900000|2022-06-27 22:45:00|99.54|98.24|99.55|98.25|99.55|98.25|99.54|98.24|2
1656369910000|2022-06-27 22:45:10|99.56|98.26|99.56|98.26|99.56|98.26|99.56|98.26|1
1656369920000|2022-06-27 22:45:20|99.58|98.28|99.6|98.3|99.6|98.3|99.57|98.27|6
1656369960000|2022-06-27 22:46:00|99.61|98.31|99.61|98.31|99.61|98.31|99.61|98.31|1
1656369980000|2022-06-27 22:46:20|99.62|98.32|99.64|98.34|99.65|98.35|99.62|98.32|3
1656369990000|2022-06-27 22:46:30|99.65|98.35|99.65|98.35|99.65|98.35|99.65|98.35|1
1656370020000|2022-06-27 22:47:00|99.64|98.34|99.65|98.35|99.65|98.35|99.64|98.34|4
1656370040000|2022-06-27 22:47:20|99.64|98.34|99.75|98.45|99.76|98.46|99.64|98.34|7
1656370050000|2022-06-27 22:47:30|99.74|98.44|99.73|98.43|99.76|98.46|99.73|98.43|6
1656370060000|2022-06-27 22:47:40|99.72|98.42|99.73|98.43|99.73|98.43|99.72|98.42|2
1656370070000|2022-06-27 22:47:50|99.72|98.42|99.72|98.42|99.72|98.42|99.72|98.42|1
1656370080000|2022-06-27 22:48:00|99.7|98.4|99.72|98.42|99.72|98.42|99.7|98.4|2
1656370090000|2022-06-27 22:48:10|99.73|98.43|99.74|98.44|99.75|98.45|99.73|98.43|3
1656370130000|2022-06-27 22:48:50|99.75|98.45|99.75|98.45|99.75|98.45|99.75|98.45|1
1656370140000|2022-06-27 22:49:00|99.74|98.44|99.74|98.44|99.75|98.45|99.74|98.44|5
1656370150000|2022-06-27 22:49:10|99.77|98.47|99.74|98.44|99.77|98.47|99.74|98.44|4
1656370170000|2022-06-27 22:49:30|99.73|98.43|99.67|98.37|99.73|98.43|99.67|98.37|7
1656370180000|2022-06-27 22:49:40|99.66|98.36|99.73|98.43|99.73|98.43|99.65|98.35|5
1656370190000|2022-06-27 22:49:50|99.72|98.42|99.73|98.43|99.74|98.44|99.72|98.42|5
1656370200000|2022-06-27 22:50:00|99.72|98.42|99.72|98.42|99.73|98.43|99.72|98.42|5
1656370210000|2022-06-27 22:50:10|99.73|98.43|99.73|98.43|99.73|98.43|99.73|98.43|1
1656370230000|2022-06-27 22:50:30|99.72|98.42|99.66|98.36|99.72|98.42|99.66|98.36|5
1656370250000|2022-06-27 22:50:50|99.67|98.37|99.67|98.37|99.67|98.37|99.67|98.37|1
1656370260000|2022-06-27 22:51:00|99.74|98.44|99.7|98.4|99.74|98.44|99.7|98.4|2
1656370280000|2022-06-27 22:51:20|99.69|98.39|99.74|98.44|99.74|98.44|99.69|98.39|5
1656370290000|2022-06-27 22:51:30|99.73|98.43|99.73|98.43|99.74|98.44|99.73|98.43|3
1656370300000|2022-06-27 22:51:40|99.72|98.42|99.69|98.39|99.72|98.42|99.69|98.39|4
1656370310000|2022-06-27 22:51:50|99.68|98.38|99.68|98.38|99.69|98.39|99.68|98.38|11
1656370320000|2022-06-27 22:52:00|99.69|98.39|99.69|98.39|99.69|98.39|99.69|98.39|1
1656370330000|2022-06-27 22:52:10|99.7|98.4|99.74|98.44|99.74|98.44|99.69|98.39|9
1656370340000|2022-06-27 22:52:20|99.73|98.43|99.73|98.43|99.73|98.43|99.73|98.43|1
1656370360000|2022-06-27 22:52:40|99.72|98.42|99.73|98.43|99.73|98.43|99.7|98.4|6
1656370380000|2022-06-27 22:53:00|99.72|98.42|99.7|98.4|99.72|98.42|99.7|98.4|3
1656370390000|2022-06-27 22:53:10|99.69|98.39|99.69|98.39|99.69|98.39|99.69|98.39|1
1656370400000|2022-06-27 22:53:20|99.7|98.4|99.72|98.42|99.72|98.42|99.7|98.4|3
1656370410000|2022-06-27 22:53:30|99.71|98.41|99.71|98.41|99.71|98.41|99.71|98.41|1
1656370420000|2022-06-27 22:53:40|99.7|98.4|99.71|98.41|99.71|98.41|99.7|98.4|2
1656370430000|2022-06-27 22:53:50|99.72|98.42|99.72|98.42|99.72|98.42|99.72|98.42|1
1656370450000|2022-06-27 22:54:10|99.71|98.41|99.45|98.15|99.71|98.41|99.44|98.14|9
1656370460000|2022-06-27 22:54:20|99.44|98.14|99.44|98.14|99.45|98.15|99.42|98.12|7
1656370470000|2022-06-27 22:54:30|99.42|98.12|99.42|98.12|99.43|98.13|99.41|98.11|4
1656370480000|2022-06-27 22:54:40|99.41|98.11|99.38|98.08|99.41|98.11|99.36|98.06|6
1656370490000|2022-06-27 22:54:50|99.37|98.07|99.34|98.04|99.37|98.07|99.33|98.03|7
1656370500000|2022-06-27 22:55:00|99.32|98.02|99.41|98.11|99.41|98.11|99.3|98|9
1656370510000|2022-06-27 22:55:10|99.43|98.13|99.42|98.12|99.43|98.13|99.42|98.12|2
1656370520000|2022-06-27 22:55:20|99.43|98.13|99.42|98.12|99.43|98.13|99.42|98.12|2
1656370530000|2022-06-27 22:55:30|99.43|98.13|99.43|98.13|99.43|98.13|99.42|98.12|3
1656370540000|2022-06-27 22:55:40|99.44|98.14|99.44|98.14|99.44|98.14|99.44|98.14|1
1656370550000|2022-06-27 22:55:50|99.45|98.15|99.44|98.14|99.45|98.15|99.43|98.13|4
1656370560000|2022-06-27 22:56:00|99.45|98.15|99.43|98.13|99.45|98.15|99.43|98.13|2
1656370570000|2022-06-27 22:56:10|99.39|98.09|99.36|98.06|99.39|98.09|99.35|98.05|6
1656370580000|2022-06-27 22:56:20|99.35|98.05|99.42|98.12|99.42|98.12|99.33|98.03|8
1656370590000|2022-06-27 22:56:30|99.41|98.11|99.42|98.12|99.42|98.12|99.41|98.11|2
1656370600000|2022-06-27 22:56:40|99.39|98.09|99.39|98.09|99.39|98.09|99.39|98.09|1
1656370610000|2022-06-27 22:56:50|99.38|98.08|99.34|98.04|99.38|98.08|99.34|98.04|4
1656370620000|2022-06-27 22:57:00|99.28|97.98|99.28|97.98|99.28|97.98|99.25|97.95|7
1656370630000|2022-06-27 22:57:10|99.29|97.99|99.29|97.99|99.29|97.99|99.28|97.98|3
1656370640000|2022-06-27 22:57:20|99.26|97.96|99.29|97.99|99.31|98.01|99.24|97.94|10
1656370650000|2022-06-27 22:57:30|99.3|98|99.3|98|99.3|98|99.3|98|1
1656370680000|2022-06-27 22:58:00|99.34|98.04|99.33|98.03|99.42|98.12|99.33|98.03|11
1656370690000|2022-06-27 22:58:10|99.32|98.02|99.22|97.92|99.32|98.02|99.17|97.87|7
1656370710000|2022-06-27 22:58:30|99.21|97.91|99.21|97.91|99.21|97.91|99.21|97.91|1
1656370730000|2022-06-27 22:58:50|99.22|97.92|99.23|97.93|99.24|97.94|99.22|97.92|4
1656370740000|2022-06-27 22:59:00|99.24|97.94|99.24|97.94|99.24|97.94|99.24|97.94|1
1656370770000|2022-06-27 22:59:30|99.23|97.93|99.24|97.94|99.24|97.94|99.23|97.93|2
1656370780000|2022-06-27 22:59:40|99.25|97.95|99.15|97.85|99.25|97.95|99.15|97.85|10
1656370790000|2022-06-27 22:59:50|99.14|97.84|99.15|97.85|99.15|97.85|99.13|97.83|6
1656370800000|2022-06-27 23:00:00|99.2|97.9|99.2|97.9|99.2|97.9|99.2|97.9|1
1656370810000|2022-06-27 23:00:10|99.19|97.89|99.25|97.95|99.25|97.95|99.19|97.89|10
1656370820000|2022-06-27 23:00:20|99.22|97.92|99.27|97.97|99.27|97.97|99.22|97.92|2
1656370840000|2022-06-27 23:00:40|99.24|97.94|99.28|97.98|99.28|97.98|99.24|97.94|3
1656370850000|2022-06-27 23:00:50|99.3|98|99.29|97.99|99.3|98|99.29|97.99|4
1656370860000|2022-06-27 23:01:00|99.28|97.98|99.29|97.99|99.29|97.99|99.28|97.98|2
1656370890000|2022-06-27 23:01:30|99.3|98|99.3|98|99.3|98|99.3|98|1
1656370900000|2022-06-27 23:01:40|99.29|97.99|99.29|97.99|99.29|97.99|99.29|97.99|1
1656370920000|2022-06-27 23:02:00|99.28|97.98|99.29|97.99|99.29|97.99|99.27|97.97|3
1656370930000|2022-06-27 23:02:10|99.28|97.98|99.29|97.99|99.29|97.99|99.28|97.98|4
1656370940000|2022-06-27 23:02:20|99.27|97.97|99.27|97.97|99.28|97.98|99.24|97.94|5
1656370950000|2022-06-27 23:02:30|99.25|97.95|99.26|97.96|99.26|97.96|99.25|97.95|2
1656370960000|2022-06-27 23:02:40|99.25|97.95|99.24|97.94|99.25|97.95|99.22|97.92|7
1656370970000|2022-06-27 23:02:50|99.23|97.93|99.23|97.93|99.23|97.93|99.23|97.93|1
1656370980000|2022-06-27 23:03:00|99.24|97.94|99.19|97.89|99.24|97.94|99.18|97.88|4
1656371020000|2022-06-27 23:03:40|99.2|97.9|99.2|97.9|99.2|97.9|99.19|97.89|3
1656371040000|2022-06-27 23:04:00|99.21|97.91|99.35|98.05|99.35|98.05|99.21|97.91|6
1656371050000|2022-06-27 23:04:10|99.36|98.06|99.36|98.06|99.36|98.06|99.36|98.06|1
1656371060000|2022-06-27 23:04:20|99.31|98.01|99.31|98.01|99.31|98.01|99.31|98.01|1
1656371070000|2022-06-27 23:04:30|99.32|98.02|99.3|98|99.32|98.02|99.29|97.99|6
1656371090000|2022-06-27 23:04:50|99.28|97.98|99.3|98|99.3|98|99.28|97.98|3
1656371100000|2022-06-27 23:05:00|99.28|97.98|99.3|98|99.3|98|99.28|97.98|2
1656371110000|2022-06-27 23:05:10|99.29|97.99|99.3|98|99.3|98|99.29|97.99|2
1656371130000|2022-06-27 23:05:30|99.31|98.01|99.31|98.01|99.31|98.01|99.31|98.01|1
1656371140000|2022-06-27 23:05:40|99.3|98|99.31|98.01|99.31|98.01|99.3|98|2
1656371150000|2022-06-27 23:05:50|99.32|98.02|99.38|98.08|99.38|98.08|99.32|98.02|6
1656371160000|2022-06-27 23:06:00|99.36|98.06|99.4|98.1|99.4|98.1|99.36|98.06|5
1656371170000|2022-06-27 23:06:10|99.39|98.09|99.4|98.1|99.4|98.1|99.39|98.09|2
1656371180000|2022-06-27 23:06:20|99.38|98.08|99.39|98.09|99.4|98.1|99.38|98.08|3
1656371190000|2022-06-27 23:06:30|99.4|98.1|99.4|98.1|99.4|98.1|99.4|98.1|1
1656371210000|2022-06-27 23:06:50|99.38|98.08|99.4|98.1|99.41|98.11|99.38|98.08|3
1656371230000|2022-06-27 23:07:10|99.45|98.15|99.46|98.16|99.46|98.16|99.45|98.15|2
1656371240000|2022-06-27 23:07:20|99.49|98.19|99.49|98.19|99.49|98.19|99.49|98.19|1
1656371250000|2022-06-27 23:07:30|99.48|98.18|99.48|98.18|99.49|98.19|99.48|98.18|3
1656371280000|2022-06-27 23:08:00|99.47|98.17|99.55|98.25|99.55|98.25|99.47|98.17|8
1656371310000|2022-06-27 23:08:30|99.51|98.21|99.51|98.21|99.51|98.21|99.5|98.2|7
1656371320000|2022-06-27 23:08:40|99.5|98.2|99.49|98.19|99.5|98.2|99.49|98.19|2
1656371330000|2022-06-27 23:08:50|99.5|98.2|99.42|98.12|99.5|98.2|99.41|98.11|7
1656371350000|2022-06-27 23:09:10|99.41|98.11|99.42|98.12|99.42|98.12|99.41|98.11|2
1656371370000|2022-06-27 23:09:30|99.4|98.1|99.46|98.16|99.47|98.17|99.4|98.1|8
1656371380000|2022-06-27 23:09:40|99.44|98.14|99.42|98.12|99.44|98.14|99.42|98.12|2
1656371400000|2022-06-27 23:10:00|99.43|98.13|99.42|98.12|99.43|98.13|99.42|98.12|2
1656371410000|2022-06-27 23:10:10|99.43|98.13|99.47|98.17|99.47|98.17|99.42|98.12|4
1656371420000|2022-06-27 23:10:20|99.46|98.16|99.46|98.16|99.46|98.16|99.46|98.16|1
1656371450000|2022-06-27 23:10:50|99.44|98.14|99.45|98.15|99.48|98.18|99.44|98.14|7
1656371460000|2022-06-27 23:11:00|99.48|98.18|99.5|98.2|99.5|98.2|99.47|98.17|3
1656371470000|2022-06-27 23:11:10|99.49|98.19|99.5|98.2|99.5|98.2|99.47|98.17|5
1656371490000|2022-06-27 23:11:30|99.51|98.21|99.57|98.27|99.57|98.27|99.51|98.21|5
1656371500000|2022-06-27 23:11:40|99.56|98.26|99.51|98.21|99.57|98.27|99.51|98.21|10
1656371510000|2022-06-27 23:11:50|99.52|98.22|99.52|98.22|99.52|98.22|99.52|98.22|1
1656371520000|2022-06-27 23:12:00|99.51|98.21|99.51|98.21|99.52|98.22|99.51|98.21|3
1656371550000|2022-06-27 23:12:30|99.49|98.19|99.5|98.2|99.5|98.2|99.49|98.19|2
1656371570000|2022-06-27 23:12:50|99.48|98.18|99.5|98.2|99.5|98.2|99.48|98.18|2
1656371590000|2022-06-27 23:13:10|99.51|98.21|99.51|98.21|99.51|98.21|99.51|98.21|1
1656371600000|2022-06-27 23:13:20|99.5|98.2|99.5|98.2|99.5|98.2|99.48|98.18|4
1656371610000|2022-06-27 23:13:30|99.51|98.21|99.51|98.21|99.51|98.21|99.51|98.21|1
1656371630000|2022-06-27 23:13:50|99.5|98.2|99.51|98.21|99.51|98.21|99.5|98.2|2
1656371640000|2022-06-27 23:14:00|99.5|98.2|99.52|98.22|99.52|98.22|99.5|98.2|2
1656371650000|2022-06-27 23:14:10|99.57|98.27|99.57|98.27|99.57|98.27|99.55|98.25|3
1656371680000|2022-06-27 23:14:40|99.58|98.28|99.6|98.3|99.6|98.3|99.58|98.28|3
1656371690000|2022-06-27 23:14:50|99.59|98.29|99.59|98.29|99.59|98.29|99.59|98.29|1
1656371700000|2022-06-27 23:15:00|99.6|98.3|99.61|98.31|99.62|98.32|99.6|98.3|7
1656371710000|2022-06-27 23:15:10|99.6|98.3|99.61|98.31|99.62|98.32|99.6|98.3|4
1656371720000|2022-06-27 23:15:20|99.62|98.32|99.61|98.31|99.62|98.32|99.61|98.31|6
1656371730000|2022-06-27 23:15:30|99.59|98.29|99.6|98.3|99.6|98.3|99.59|98.29|2
1656371750000|2022-06-27 23:15:50|99.59|98.29|99.59|98.29|99.6|98.3|99.59|98.29|5
1656371760000|2022-06-27 23:16:00|99.58|98.28|99.6|98.3|99.6|98.3|99.58|98.28|3
1656371810000|2022-06-27 23:16:50|99.61|98.31|99.61|98.31|99.61|98.31|99.61|98.31|1
1656371830000|2022-06-27 23:17:10|99.58|98.28|99.61|98.31|99.61|98.31|99.58|98.28|2
1656371860000|2022-06-27 23:17:40|99.6|98.3|99.61|98.31|99.61|98.31|99.6|98.3|2
1656371880000|2022-06-27 23:18:00|99.6|98.3|99.61|98.31|99.61|98.31|99.6|98.3|2
1656371910000|2022-06-27 23:18:30|99.62|98.32|99.61|98.31|99.65|98.35|99.61|98.31|4
1656371920000|2022-06-27 23:18:40|99.6|98.3|99.6|98.3|99.6|98.3|99.6|98.3|1
1656371950000|2022-06-27 23:19:10|99.56|98.26|99.6|98.3|99.6|98.3|99.56|98.26|2
1656372050000|2022-06-27 23:20:50|99.55|98.25|99.5|98.2|99.55|98.25|99.5|98.2|2
1656372130000|2022-06-27 23:22:10|99.55|98.25|99.55|98.25|99.55|98.25|99.55|98.25|1
1656372140000|2022-06-27 23:22:20|99.54|98.24|99.54|98.24|99.54|98.24|99.54|98.24|1
1656372150000|2022-06-27 23:22:30|99.53|98.23|99.56|98.26|99.57|98.27|99.53|98.23|4
1656372160000|2022-06-27 23:22:40|99.55|98.25|99.52|98.22|99.55|98.25|99.52|98.22|5
1656372170000|2022-06-27 23:22:50|99.47|98.17|99.47|98.17|99.47|98.17|99.46|98.16|3
1656372180000|2022-06-27 23:23:00|99.46|98.16|99.36|98.06|99.46|98.16|99.36|98.06|7
1656372200000|2022-06-27 23:23:20|99.35|98.05|99.26|97.96|99.35|98.05|99.26|97.96|5
1656372210000|2022-06-27 23:23:30|99.24|97.94|99.26|97.96|99.26|97.96|99.24|97.94|2
1656372300000|2022-06-27 23:25:00|99.27|97.97|99.39|98.09|99.39|98.09|99.27|97.97|7
1656372310000|2022-06-27 23:25:10|99.4|98.1|99.37|98.07|99.4|98.1|99.37|98.07|5
1656372320000|2022-06-27 23:25:20|99.38|98.08|99.4|98.1|99.4|98.1|99.38|98.08|4
1656372330000|2022-06-27 23:25:30|99.45|98.15|99.4|98.1|99.45|98.15|99.4|98.1|2
1656372340000|2022-06-27 23:25:40|99.45|98.15|99.45|98.15|99.45|98.15|99.45|98.15|1
1656372350000|2022-06-27 23:25:50|99.46|98.16|99.45|98.15|99.46|98.16|99.45|98.15|2
1656372360000|2022-06-27 23:26:00|99.46|98.16|99.46|98.16|99.46|98.16|99.46|98.16|1
1656372380000|2022-06-27 23:26:20|99.45|98.15|99.52|98.22|99.52|98.22|99.45|98.15|5
1656372390000|2022-06-27 23:26:30|99.54|98.24|99.6|98.3|99.6|98.3|99.54|98.24|4
1656372400000|2022-06-27 23:26:40|99.61|98.31|99.66|98.36|99.66|98.36|99.61|98.31|3
1656372410000|2022-06-27 23:26:50|99.65|98.35|99.66|98.36|99.67|98.37|99.65|98.35|4
1656372420000|2022-06-27 23:27:00|99.65|98.35|99.65|98.35|99.65|98.35|99.65|98.35|1
1656372440000|2022-06-27 23:27:20|99.66|98.36|99.65|98.35|99.66|98.36|99.65|98.35|2
1656372460000|2022-06-27 23:27:40|99.66|98.36|99.66|98.36|99.66|98.36|99.65|98.35|3
1656372470000|2022-06-27 23:27:50|99.64|98.34|99.6|98.3|99.64|98.34|99.58|98.28|10
1656372480000|2022-06-27 23:28:00|99.59|98.29|99.58|98.28|99.6|98.3|99.57|98.27|9
1656372490000|2022-06-27 23:28:10|99.57|98.27|99.48|98.18|99.59|98.29|99.48|98.18|19
1656372500000|2022-06-27 23:28:20|99.47|98.17|99.53|98.23|99.53|98.23|99.47|98.17|5
1656372510000|2022-06-27 23:28:30|99.52|98.22|99.48|98.18|99.52|98.22|99.48|98.18|10
1656372520000|2022-06-27 23:28:40|99.49|98.19|99.53|98.23|99.53|98.23|99.48|98.18|8
1656372530000|2022-06-27 23:28:50|99.54|98.24|99.55|98.25|99.55|98.25|99.54|98.24|2
1656372540000|2022-06-27 23:29:00|99.54|98.24|99.57|98.27|99.57|98.27|99.54|98.24|2
1656372550000|2022-06-27 23:29:10|99.56|98.26|99.55|98.25|99.56|98.26|99.53|98.23|6
1656372570000|2022-06-27 23:29:30|99.57|98.27|99.56|98.26|99.57|98.27|99.56|98.26|4
1656372580000|2022-06-27 23:29:40|99.54|98.24|99.56|98.26|99.56|98.26|99.54|98.24|2
1656372590000|2022-06-27 23:29:50|99.57|98.27|99.57|98.27|99.57|98.27|99.57|98.27|1
1656372600000|2022-06-27 23:30:00|99.56|98.26|99.56|98.26|99.58|98.28|99.56|98.26|5
1656372610000|2022-06-27 23:30:10|99.53|98.23|99.47|98.17|99.53|98.23|99.46|98.16|10
1656372620000|2022-06-27 23:30:20|99.46|98.16|99.46|98.16|99.46|98.16|99.46|98.16|1
1656372630000|2022-06-27 23:30:30|99.47|98.17|99.38|98.08|99.47|98.17|99.38|98.08|11
1656372640000|2022-06-27 23:30:40|99.37|98.07|99.28|97.98|99.38|98.08|99.28|97.98|12
1656372650000|2022-06-27 23:30:50|99.29|97.99|99.29|97.99|99.32|98.02|99.28|97.98|7
1656372660000|2022-06-27 23:31:00|99.28|97.98|99.24|97.94|99.28|97.98|99.24|97.94|5
1656372670000|2022-06-27 23:31:10|99.23|97.93|99.21|97.91|99.23|97.93|99.18|97.88|8
1656372680000|2022-06-27 23:31:20|99.22|97.92|99.22|97.92|99.22|97.92|99.22|97.92|1
1656372690000|2022-06-27 23:31:30|99.21|97.91|99.18|97.88|99.21|97.91|99.17|97.87|4
1656372700000|2022-06-27 23:31:40|99.17|97.87|99.1|97.8|99.17|97.87|99.05|97.75|10
1656372710000|2022-06-27 23:31:50|99.11|97.81|99.12|97.82|99.16|97.86|99.1|97.8|14
1656372720000|2022-06-27 23:32:00|99.11|97.81|99.12|97.82|99.12|97.82|99.11|97.81|2
1656372730000|2022-06-27 23:32:10|99.11|97.81|99.07|97.77|99.12|97.82|99.07|97.77|10
1656372740000|2022-06-27 23:32:20|99.08|97.78|99.08|97.78|99.09|97.79|99.07|97.77|7
1656372750000|2022-06-27 23:32:30|99.07|97.77|99.1|97.8|99.14|97.84|99.07|97.77|7
1656372760000|2022-06-27 23:32:40|99.12|97.82|99.13|97.83|99.13|97.83|99.12|97.82|2
1656372770000|2022-06-27 23:32:50|99.12|97.82|99.07|97.77|99.12|97.82|99.07|97.77|6
1656372780000|2022-06-27 23:33:00|99.06|97.76|98.87|97.57|99.06|97.76|98.87|97.57|17
1656372790000|2022-06-27 23:33:10|98.88|97.58|98.88|97.58|98.91|97.61|98.87|97.57|9
1656372800000|2022-06-27 23:33:20|98.87|97.57|98.93|97.63|98.93|97.63|98.86|97.56|11
1656372810000|2022-06-27 23:33:30|98.91|97.61|98.91|97.61|98.93|97.63|98.84|97.54|14
1656372820000|2022-06-27 23:33:40|98.92|97.62|99.01|97.71|99.01|97.71|98.92|97.62|7
1656372830000|2022-06-27 23:33:50|98.99|97.69|98.99|97.69|98.99|97.69|98.99|97.69|1
1656372840000|2022-06-27 23:34:00|99.01|97.71|98.97|97.67|99.01|97.71|98.97|97.67|4
1656372850000|2022-06-27 23:34:10|98.96|97.66|98.94|97.64|98.97|97.67|98.94|97.64|4
1656372860000|2022-06-27 23:34:20|98.93|97.63|98.86|97.56|98.93|97.63|98.84|97.54|15
1656372870000|2022-06-27 23:34:30|98.87|97.57|98.86|97.56|98.88|97.58|98.85|97.55|9
1656372880000|2022-06-27 23:34:40|98.85|97.55|98.88|97.58|98.88|97.58|98.85|97.55|4
1656372890000|2022-06-27 23:34:50|98.87|97.57|98.9|97.6|98.92|97.62|98.87|97.57|4
1656372900000|2022-06-27 23:35:00|98.91|97.61|98.94|97.64|98.95|97.65|98.91|97.61|11
1656372910000|2022-06-27 23:35:10|98.95|97.65|98.92|97.62|98.96|97.66|98.92|97.62|7
1656372920000|2022-06-27 23:35:20|98.93|97.63|98.93|97.63|98.93|97.63|98.93|97.63|1
1656372930000|2022-06-27 23:35:30|98.92|97.62|98.98|97.68|98.99|97.69|98.91|97.61|11
1656372940000|2022-06-27 23:35:40|98.97|97.67|98.98|97.68|98.98|97.68|98.97|97.67|2
1656372950000|2022-06-27 23:35:50|98.97|97.67|98.98|97.68|98.98|97.68|98.96|97.66|8
1656372960000|2022-06-27 23:36:00|98.97|97.67|98.97|97.67|98.98|97.68|98.97|97.67|5
1656372970000|2022-06-27 23:36:10|98.94|97.64|98.9|97.6|98.94|97.64|98.9|97.6|7
1656372980000|2022-06-27 23:36:20|98.92|97.62|98.92|97.62|98.93|97.63|98.9|97.6|5
1656372990000|2022-06-27 23:36:30|98.91|97.61|98.91|97.61|98.92|97.62|98.91|97.61|3
1656373000000|2022-06-27 23:36:40|98.92|97.62|98.84|97.54|98.92|97.62|98.84|97.54|13
1656373010000|2022-06-27 23:36:50|98.83|97.53|98.8|97.5|98.84|97.54|98.8|97.5|7
1656373020000|2022-06-27 23:37:00|98.81|97.51|98.8|97.5|98.81|97.51|98.8|97.5|2
1656373220000|2022-06-27 23:40:20|98.82|97.52|98.8|97.5|98.82|97.52|98.8|97.5|2
1656373240000|2022-06-27 23:40:40|98.82|97.52|98.8|97.5|98.82|97.52|98.8|97.5|2
1656373260000|2022-06-27 23:41:00|98.81|97.51|98.8|97.5|98.81|97.51|98.8|97.5|2
1656373280000|2022-06-27 23:41:20|98.82|97.52|98.8|97.5|98.82|97.52|98.8|97.5|2
1656373290000|2022-06-27 23:41:30|98.83|97.53|98.87|97.57|98.88|97.58|98.83|97.53|4
1656373320000|2022-06-27 23:42:00|98.89|97.59|98.87|97.57|98.89|97.59|98.87|97.57|4
1656373330000|2022-06-27 23:42:10|98.86|97.56|98.83|97.53|98.86|97.56|98.83|97.53|4
1656373340000|2022-06-27 23:42:20|98.84|97.54|98.85|97.55|98.85|97.55|98.84|97.54|2
1656373350000|2022-06-27 23:42:30|98.86|97.56|98.86|97.56|98.86|97.56|98.86|97.56|1
1656373360000|2022-06-27 23:42:40|98.85|97.55|98.85|97.55|98.85|97.55|98.85|97.55|1
1656373370000|2022-06-27 23:42:50|98.83|97.53|98.8|97.5|98.83|97.53|98.8|97.5|8
1656373440000|2022-06-27 23:44:00|98.83|97.53|98.82|97.52|98.85|97.55|98.81|97.51|6
1656373450000|2022-06-27 23:44:10|98.81|97.51|98.81|97.51|98.81|97.51|98.8|97.5|3
1656373460000|2022-06-27 23:44:20|98.8|97.5|98.8|97.5|98.8|97.5|98.8|97.5|1
1656373480000|2022-06-27 23:44:40|98.81|97.51|98.81|97.51|98.81|97.51|98.81|97.51|1
1656373490000|2022-06-27 23:44:50|98.82|97.52|98.82|97.52|98.82|97.52|98.82|97.52|1
1656373500000|2022-06-27 23:45:00|98.81|97.51|98.84|97.54|98.84|97.54|98.81|97.51|8
1656373510000|2022-06-27 23:45:10|98.83|97.53|98.88|97.58|98.88|97.58|98.83|97.53|3
1656373520000|2022-06-27 23:45:20|98.86|97.56|98.88|97.58|98.88|97.58|98.85|97.55|5
1656373530000|2022-06-27 23:45:30|98.9|97.6|98.91|97.61|98.91|97.61|98.9|97.6|2
1656373540000|2022-06-27 23:45:40|98.92|97.62|98.85|97.55|98.93|97.63|98.85|97.55|9
1656373550000|2022-06-27 23:45:50|98.87|97.57|98.85|97.55|98.89|97.59|98.85|97.55|6
1656373560000|2022-06-27 23:46:00|98.86|97.56|98.83|97.53|98.86|97.56|98.83|97.53|4
1656373570000|2022-06-27 23:46:10|98.82|97.52|98.8|97.5|98.83|97.53|98.8|97.5|4
1656373590000|2022-06-27 23:46:30|98.81|97.51|98.9|97.6|98.92|97.62|98.81|97.51|8
1656373600000|2022-06-27 23:46:40|98.89|97.59|98.98|97.68|98.98|97.68|98.89|97.59|6
1656373610000|2022-06-27 23:46:50|98.99|97.69|98.98|97.68|98.99|97.69|98.94|97.64|7
1656373620000|2022-06-27 23:47:00|98.97|97.67|98.99|97.69|98.99|97.69|98.97|97.67|3
1656373630000|2022-06-27 23:47:10|98.98|97.68|98.98|97.68|98.98|97.68|98.96|97.66|5
1656373640000|2022-06-27 23:47:20|98.99|97.69|98.99|97.69|98.99|97.69|98.98|97.68|5
1656373650000|2022-06-27 23:47:30|99|97.7|99.01|97.71|99.02|97.72|99|97.7|4
1656373670000|2022-06-27 23:47:50|98.99|97.69|98.96|97.66|98.99|97.69|98.95|97.65|6
1656373680000|2022-06-27 23:48:00|98.95|97.65|98.99|97.69|98.99|97.69|98.95|97.65|5
1656373690000|2022-06-27 23:48:10|99|97.7|99.12|97.82|99.13|97.83|99|97.7|8
1656373700000|2022-06-27 23:48:20|99.14|97.84|99.21|97.91|99.22|97.92|99.13|97.83|13
1656373710000|2022-06-27 23:48:30|99.2|97.9|99.17|97.87|99.2|97.9|99.15|97.85|6
1656373720000|2022-06-27 23:48:40|99.19|97.89|99.15|97.85|99.19|97.89|99.14|97.84|6
1656373730000|2022-06-27 23:48:50|99.14|97.84|99.15|97.85|99.15|97.85|99.14|97.84|2
1656373740000|2022-06-27 23:49:00|99.14|97.84|99.27|97.97|99.29|97.99|99.09|97.79|10
1656373750000|2022-06-27 23:49:10|99.3|98|99.32|98.02|99.32|98.02|99.3|98|2
1656373760000|2022-06-27 23:49:20|99.33|98.03|99.32|98.02|99.36|98.06|99.31|98.01|7
1656373770000|2022-06-27 23:49:30|99.33|98.03|99.34|98.04|99.35|98.05|99.33|98.03|7
1656373780000|2022-06-27 23:49:40|99.33|98.03|99.31|98.01|99.34|98.04|99.31|98.01|8
1656373820000|2022-06-27 23:50:20|99.33|98.03|99.32|98.02|99.33|98.03|99.32|98.02|2
1656373840000|2022-06-27 23:50:40|99.33|98.03|99.33|98.03|99.33|98.03|99.33|98.03|1
1656373850000|2022-06-27 23:50:50|99.32|98.02|99.33|98.03|99.33|98.03|99.32|98.02|2
1656373860000|2022-06-27 23:51:00|99.32|98.02|99.33|98.03|99.33|98.03|99.32|98.02|2
1656373870000|2022-06-27 23:51:10|99.32|98.02|99.31|98.01|99.32|98.02|99.31|98.01|2
1656373930000|2022-06-27 23:52:10|99.33|98.03|99.33|98.03|99.33|98.03|99.33|98.03|1
1656373950000|2022-06-27 23:52:30|99.32|98.02|99.31|98.01|99.32|98.02|99.31|98.01|2
1656373960000|2022-06-27 23:52:40|99.32|98.02|99.31|98.01|99.33|98.03|99.31|98.01|4
1656373970000|2022-06-27 23:52:50|99.26|97.96|99.21|97.91|99.26|97.96|99.21|97.91|4
1656373980000|2022-06-27 23:53:00|99.22|97.92|99.18|97.88|99.22|97.92|99.18|97.88|7
1656373990000|2022-06-27 23:53:10|99.19|97.89|99.2|97.9|99.2|97.9|99.18|97.88|3
1656374000000|2022-06-27 23:53:20|99.19|97.89|99.16|97.86|99.19|97.89|99.16|97.86|4
1656374010000|2022-06-27 23:53:30|99.18|97.88|99.18|97.88|99.18|97.88|99.18|97.88|1
1656374030000|2022-06-27 23:53:50|99.19|97.89|99.2|97.9|99.2|97.9|99.19|97.89|2
1656374040000|2022-06-27 23:54:00|99.21|97.91|99.21|97.91|99.24|97.94|99.21|97.91|7
1656374060000|2022-06-27 23:54:20|99.2|97.9|99.21|97.91|99.21|97.91|99.2|97.9|2
1656374070000|2022-06-27 23:54:30|99.2|97.9|99.16|97.86|99.2|97.9|99.16|97.86|4
1656374080000|2022-06-27 23:54:40|99.17|97.87|99.19|97.89|99.19|97.89|99.17|97.87|3
1656374090000|2022-06-27 23:54:50|99.2|97.9|99.2|97.9|99.2|97.9|99.19|97.89|3
1656374100000|2022-06-27 23:55:00|99.19|97.89|99.19|97.89|99.19|97.89|99.19|97.89|1
1656374110000|2022-06-27 23:55:10|99.18|97.88|99.18|97.88|99.18|97.88|99.18|97.88|1
1656374120000|2022-06-27 23:55:20|99.17|97.87|99.17|97.87|99.17|97.87|99.17|97.87|1
1656374130000|2022-06-27 23:55:30|99.16|97.86|99.17|97.87|99.17|97.87|99.16|97.86|2
1656374140000|2022-06-27 23:55:40|99.16|97.86|99.17|97.87|99.19|97.89|99.16|97.86|5
1656374170000|2022-06-27 23:56:10|99.16|97.86|99.17|97.87|99.17|97.87|99.16|97.86|2
1656374180000|2022-06-27 23:56:20|99.16|97.86|99.1|97.8|99.16|97.86|99.1|97.8|8
1656374190000|2022-06-27 23:56:30|99.09|97.79|99.11|97.81|99.11|97.81|99.09|97.79|2
1656374200000|2022-06-27 23:56:40|99.1|97.8|99.1|97.8|99.11|97.81|99.1|97.8|3
1656374210000|2022-06-27 23:56:50|99.09|97.79|99.08|97.78|99.09|97.79|99.08|97.78|2
1656374220000|2022-06-27 23:57:00|99.1|97.8|99.1|97.8|99.1|97.8|99.1|97.8|1
1656374230000|2022-06-27 23:57:10|99.09|97.79|99.15|97.85|99.15|97.85|99.09|97.79|5
1656374240000|2022-06-27 23:57:20|99.14|97.84|99.12|97.82|99.14|97.84|99.11|97.81|8
1656374250000|2022-06-27 23:57:30|99.13|97.83|99.12|97.82|99.13|97.83|99.12|97.82|2
1656374260000|2022-06-27 23:57:40|99.11|97.81|99.15|97.85|99.15|97.85|99.11|97.81|5
1656374270000|2022-06-27 23:57:50|99.16|97.86|99.15|97.85|99.16|97.86|99.14|97.84|5
1656374280000|2022-06-27 23:58:00|99.13|97.83|99.16|97.86|99.18|97.88|99.13|97.83|7
1656374290000|2022-06-27 23:58:10|99.13|97.83|99.14|97.84|99.14|97.84|99.13|97.83|2
1656374300000|2022-06-27 23:58:20|99.13|97.83|99.06|97.76|99.14|97.84|99.06|97.76|7
1656374310000|2022-06-27 23:58:30|99.05|97.75|99.04|97.74|99.05|97.75|99|97.7|11
1656374320000|2022-06-27 23:58:40|99.03|97.73|98.99|97.69|99.03|97.73|98.99|97.69|7
1656374330000|2022-06-27 23:58:50|98.98|97.68|98.9|97.6|99.01|97.71|98.9|97.6|11
1656374340000|2022-06-27 23:59:00|98.92|97.62|98.92|97.62|98.94|97.64|98.91|97.61|6
1656374350000|2022-06-27 23:59:10|98.91|97.61|98.89|97.59|98.91|97.61|98.89|97.59|2
1656374360000|2022-06-27 23:59:20|98.9|97.6|98.92|97.62|98.92|97.62|98.89|97.59|5
1656374370000|2022-06-27 23:59:30|98.91|97.61|98.91|97.61|98.91|97.61|98.91|97.61|1
1656374380000|2022-06-27 23:59:40|98.92|97.62|98.92|97.62|98.92|97.62|98.92|97.62|1
1656374390000|2022-06-27 23:59:50|98.95|97.65|99.12|97.82|99.12|97.82|98.95|97.65|11
1656374400000|2022-06-28 00:00:00|99.14|97.84|99.15|97.85|99.15|97.85|99.14|97.84|4
1656374410000|2022-06-28 00:00:10|99.16|97.86|99.21|97.91|99.21|97.91|99.15|97.85|12
1656374420000|2022-06-28 00:00:20|99.2|97.9|99.16|97.86|99.2|97.9|99.16|97.86|3
1656374430000|2022-06-28 00:00:30|99.17|97.87|99.16|97.86|99.17|97.87|99.16|97.86|2
1656374440000|2022-06-28 00:00:40|99.17|97.87|99.13|97.83|99.19|97.89|99.12|97.82|10
1656374450000|2022-06-28 00:00:50|99.12|97.82|99.16|97.86|99.17|97.87|99.11|97.81|6
1656374460000|2022-06-28 00:01:00|99.17|97.87|99.16|97.86|99.17|97.87|99.15|97.85|9
1656374470000|2022-06-28 00:01:10|99.15|97.85|99.12|97.82|99.17|97.87|99.09|97.79|10
1656374480000|2022-06-28 00:01:20|99.1|97.8|99.07|97.77|99.12|97.82|99.07|97.77|5
1656374490000|2022-06-28 00:01:30|99.06|97.76|99.01|97.71|99.06|97.76|99|97.7|8
1656374500000|2022-06-28 00:01:40|98.99|97.69|98.96|97.66|98.99|97.69|98.96|97.66|3
1656374520000|2022-06-28 00:02:00|98.97|97.67|99.14|97.84|99.15|97.85|98.95|97.65|13
1656374530000|2022-06-28 00:02:10|99.15|97.85|99.16|97.86|99.23|97.93|99.15|97.85|11
1656374540000|2022-06-28 00:02:20|99.15|97.85|99.12|97.82|99.15|97.85|99.12|97.82|8
1656374550000|2022-06-28 00:02:30|99.1|97.8|99.11|97.81|99.11|97.81|99.09|97.79|3
1656374560000|2022-06-28 00:02:40|99.1|97.8|99.18|97.88|99.18|97.88|99.1|97.8|11
1656374570000|2022-06-28 00:02:50|99.19|97.89|99.15|97.85|99.19|97.89|99.15|97.85|6
1656374580000|2022-06-28 00:03:00|99.16|97.86|99.11|97.81|99.17|97.87|99.11|97.81|10
1656374590000|2022-06-28 00:03:10|99.12|97.82|99.2|97.9|99.21|97.91|99.12|97.82|10
1656374600000|2022-06-28 00:03:20|99.17|97.87|99.16|97.86|99.17|97.87|99.16|97.86|6
1656374610000|2022-06-28 00:03:30|99.17|97.87|99.17|97.87|99.17|97.87|99.17|97.87|1
1656374620000|2022-06-28 00:03:40|99.16|97.86|99.17|97.87|99.17|97.87|99.16|97.86|2
1656374630000|2022-06-28 00:03:50|99.18|97.88|99.23|97.93|99.24|97.94|99.18|97.88|8
1656374640000|2022-06-28 00:04:00|99.24|97.94|99.24|97.94|99.24|97.94|99.23|97.93|3
1656374650000|2022-06-28 00:04:10|99.25|97.95|99.33|98.03|99.33|98.03|99.25|97.95|8
1656374660000|2022-06-28 00:04:20|99.34|98.04|99.39|98.09|99.39|98.09|99.34|98.04|10
1656374670000|2022-06-28 00:04:30|99.38|98.08|99.36|98.06|99.39|98.09|99.36|98.06|9
1656374680000|2022-06-28 00:04:40|99.37|98.07|99.35|98.05|99.37|98.07|99.35|98.05|3
1656374690000|2022-06-28 00:04:50|99.31|98.01|99.27|97.97|99.31|98.01|99.26|97.96|5
1656374700000|2022-06-28 00:05:00|99.26|97.96|99.27|97.97|99.27|97.97|99.26|97.96|6
1656374710000|2022-06-28 00:05:10|99.26|97.96|99.3|98|99.3|98|99.24|97.94|5
1656374720000|2022-06-28 00:05:20|99.31|98.01|99.36|98.06|99.36|98.06|99.31|98.01|8
1656374730000|2022-06-28 00:05:30|99.35|98.05|99.45|98.15|99.45|98.15|99.35|98.05|12
1656374740000|2022-06-28 00:05:40|99.46|98.16|99.46|98.16|99.46|98.16|99.46|98.16|1
1656374750000|2022-06-28 00:05:50|99.45|98.15|99.45|98.15|99.45|98.15|99.45|98.15|1
1656374760000|2022-06-28 00:06:00|99.46|98.16|99.45|98.15|99.46|98.16|99.44|98.14|6
1656374770000|2022-06-28 00:06:10|99.44|98.14|99.45|98.15|99.46|98.16|99.42|98.12|8
1656374780000|2022-06-28 00:06:20|99.44|98.14|99.37|98.07|99.45|98.15|99.37|98.07|11
1656374790000|2022-06-28 00:06:30|99.36|98.06|99.23|97.93|99.37|98.07|99.23|97.93|10
1656374800000|2022-06-28 00:06:40|99.22|97.92|99.23|97.93|99.23|97.93|99.19|97.89|9
1656374810000|2022-06-28 00:06:50|99.21|97.91|99.27|97.97|99.3|98|99.21|97.91|13
1656374820000|2022-06-28 00:07:00|99.26|97.96|99.26|97.96|99.27|97.97|99.25|97.95|5
1656374830000|2022-06-28 00:07:10|99.25|97.95|99.26|97.96|99.26|97.96|99.25|97.95|4
1656374840000|2022-06-28 00:07:20|99.25|97.95|99.29|97.99|99.3|98|99.25|97.95|7
1656374850000|2022-06-28 00:07:30|99.28|97.98|99.26|97.96|99.29|97.99|99.26|97.96|5
1656374860000|2022-06-28 00:07:40|99.27|97.97|99.34|98.04|99.34|98.04|99.27|97.97|4
1656374870000|2022-06-28 00:07:50|99.35|98.05|99.55|98.25|99.55|98.25|99.35|98.05|16
1656374880000|2022-06-28 00:08:00|99.54|98.24|99.46|98.16|99.55|98.25|99.45|98.15|9
1656374900000|2022-06-28 00:08:20|99.47|98.17|99.46|98.16|99.47|98.17|99.45|98.15|3
1656374910000|2022-06-28 00:08:30|99.45|98.15|99.45|98.15|99.46|98.16|99.44|98.14|5
1656374920000|2022-06-28 00:08:40|99.46|98.16|99.53|98.23|99.54|98.24|99.46|98.16|8
1656374930000|2022-06-28 00:08:50|99.54|98.24|99.55|98.25|99.56|98.26|99.53|98.23|7
1656374940000|2022-06-28 00:09:00|99.54|98.24|99.55|98.25|99.55|98.25|99.54|98.24|2
1656374950000|2022-06-28 00:09:10|99.54|98.24|99.56|98.26|99.56|98.26|99.54|98.24|3
1656374970000|2022-06-28 00:09:30|99.55|98.25|99.54|98.24|99.56|98.26|99.54|98.24|4
1656374980000|2022-06-28 00:09:40|99.53|98.23|99.55|98.25|99.55|98.25|99.53|98.23|5
1656374990000|2022-06-28 00:09:50|99.56|98.26|99.56|98.26|99.56|98.26|99.55|98.25|5
1656375000000|2022-06-28 00:10:00|99.55|98.25|99.55|98.25|99.56|98.26|99.55|98.25|5
1656375010000|2022-06-28 00:10:10|99.6|98.3|99.65|98.35|99.65|98.35|99.6|98.3|7
1656375020000|2022-06-28 00:10:20|99.64|98.34|99.64|98.34|99.65|98.35|99.64|98.34|3
1656375030000|2022-06-28 00:10:30|99.65|98.35|99.65|98.35|99.65|98.35|99.64|98.34|5
1656375050000|2022-06-28 00:10:50|99.64|98.34|99.64|98.34|99.65|98.35|99.63|98.33|5
1656375060000|2022-06-28 00:11:00|99.63|98.33|99.64|98.34|99.64|98.34|99.63|98.33|2
1656375070000|2022-06-28 00:11:10|99.63|98.33|99.64|98.34|99.65|98.35|99.63|98.33|4
1656375080000|2022-06-28 00:11:20|99.63|98.33|99.67|98.37|99.67|98.37|99.63|98.33|7
1656375090000|2022-06-28 00:11:30|99.68|98.38|99.65|98.35|99.68|98.38|99.65|98.35|3
1656375120000|2022-06-28 00:12:00|99.64|98.34|99.63|98.33|99.64|98.34|99.63|98.33|2
1656375130000|2022-06-28 00:12:10|99.64|98.34|99.64|98.34|99.64|98.34|99.63|98.33|3
1656375140000|2022-06-28 00:12:20|99.63|98.33|99.59|98.29|99.63|98.33|99.57|98.27|7
1656375150000|2022-06-28 00:12:30|99.61|98.31|99.62|98.32|99.62|98.32|99.61|98.31|2
1656375170000|2022-06-28 00:12:50|99.64|98.34|99.66|98.36|99.66|98.36|99.63|98.33|5
1656375180000|2022-06-28 00:13:00|99.67|98.37|99.69|98.39|99.69|98.39|99.67|98.37|3
1656375190000|2022-06-28 00:13:10|99.68|98.38|99.82|98.52|99.83|98.53|99.68|98.38|11
1656375200000|2022-06-28 00:13:20|99.81|98.51|99.75|98.45|99.81|98.51|99.74|98.44|13
1656375210000|2022-06-28 00:13:30|99.72|98.42|99.64|98.34|99.72|98.42|99.64|98.34|8
1656375220000|2022-06-28 00:13:40|99.62|98.32|99.64|98.34|99.65|98.35|99.62|98.32|6
1656375230000|2022-06-28 00:13:50|99.63|98.33|99.64|98.34|99.64|98.34|99.63|98.33|2
1656375240000|2022-06-28 00:14:00|99.65|98.35|99.65|98.35|99.65|98.35|99.64|98.34|3
1656375250000|2022-06-28 00:14:10|99.66|98.36|99.69|98.39|99.76|98.46|99.66|98.36|13
1656375260000|2022-06-28 00:14:20|99.68|98.38|99.83|98.53|99.84|98.54|99.68|98.38|8
1656375270000|2022-06-28 00:14:30|99.84|98.54|100.02|98.72|100.02|98.72|99.84|98.54|13
1656375280000|2022-06-28 00:14:40|100.03|98.73|99.96|98.66|100.05|98.75|99.96|98.66|7
1656375290000|2022-06-28 00:14:50|99.95|98.65|100|98.7|100.02|98.72|99.95|98.65|7
1656375300000|2022-06-28 00:15:00|99.98|98.68|99.95|98.65|99.98|98.68|99.94|98.64|8
1656375330000|2022-06-28 00:15:30|99.94|98.64|99.95|98.65|99.95|98.65|99.94|98.64|2
1656375350000|2022-06-28 00:15:50|99.96|98.66|99.95|98.65|99.96|98.66|99.95|98.65|2
1656375370000|2022-06-28 00:16:10|99.94|98.64|99.86|98.56|99.94|98.64|99.85|98.55|6
1656375380000|2022-06-28 00:16:20|99.85|98.55|99.86|98.56|99.86|98.56|99.85|98.55|2
1656375390000|2022-06-28 00:16:30|99.85|98.55|99.86|98.56|99.86|98.56|99.85|98.55|4
1656375400000|2022-06-28 00:16:40|99.85|98.55|99.86|98.56|99.86|98.56|99.85|98.55|2
1656375420000|2022-06-28 00:17:00|99.85|98.55|99.86|98.56|99.86|98.56|99.85|98.55|2
1656375430000|2022-06-28 00:17:10|99.85|98.55|99.87|98.57|99.89|98.59|99.85|98.55|7
1656375440000|2022-06-28 00:17:20|99.86|98.56|99.87|98.57|99.87|98.57|99.86|98.56|4
1656375460000|2022-06-28 00:17:40|99.88|98.58|99.87|98.57|99.88|98.58|99.87|98.57|2
1656375470000|2022-06-28 00:17:50|99.85|98.55|99.85|98.55|99.85|98.55|99.85|98.55|1
1656375480000|2022-06-28 00:18:00|99.84|98.54|99.85|98.55|99.85|98.55|99.84|98.54|2
1656375490000|2022-06-28 00:18:10|99.84|98.54|99.86|98.56|99.86|98.56|99.84|98.54|3
1656375500000|2022-06-28 00:18:20|99.85|98.55|99.85|98.55|99.85|98.55|99.85|98.55|1
1656375510000|2022-06-28 00:18:30|99.86|98.56|99.86|98.56|99.86|98.56|99.86|98.56|1
1656375520000|2022-06-28 00:18:40|99.87|98.57|99.92|98.62|99.92|98.62|99.87|98.57|3
1656375530000|2022-06-28 00:18:50|99.93|98.63|100|98.7|100.01|98.71|99.93|98.63|10
1656375540000|2022-06-28 00:19:00|99.97|98.67|99.96|98.66|99.97|98.67|99.95|98.65|4
1656375550000|2022-06-28 00:19:10|99.95|98.65|99.95|98.65|99.96|98.66|99.95|98.65|3
1656375560000|2022-06-28 00:19:20|99.96|98.66|99.95|98.65|100.03|98.73|99.95|98.65|12
1656375600000|2022-06-28 00:20:00|99.98|98.68|99.95|98.65|99.98|98.68|99.95|98.65|4
1656375620000|2022-06-28 00:20:20|100.02|98.72|100.05|98.75|100.05|98.75|100.02|98.72|5
1656375630000|2022-06-28 00:20:30|100.04|98.74|100.05|98.75|100.05|98.75|100.04|98.74|2
1656375650000|2022-06-28 00:20:50|100.04|98.74|100.04|98.74|100.04|98.74|100.04|98.74|1
1656375660000|2022-06-28 00:21:00|100.02|98.72|99.94|98.64|100.02|98.72|99.94|98.64|6
1656375670000|2022-06-28 00:21:10|99.95|98.65|99.94|98.64|99.95|98.65|99.92|98.62|4
1656375680000|2022-06-28 00:21:20|99.93|98.63|99.93|98.63|99.93|98.63|99.93|98.63|1
1656375690000|2022-06-28 00:21:30|99.92|98.62|99.94|98.64|99.94|98.64|99.92|98.62|2
1656375700000|2022-06-28 00:21:40|99.92|98.62|99.91|98.61|99.92|98.62|99.91|98.61|2
1656375720000|2022-06-28 00:22:00|99.92|98.62|99.91|98.61|99.92|98.62|99.9|98.6|6
1656375730000|2022-06-28 00:22:10|99.92|98.62|99.91|98.61|99.92|98.62|99.91|98.61|2
1656375740000|2022-06-28 00:22:20|99.89|98.59|99.76|98.46|99.89|98.59|99.76|98.46|9
1656375760000|2022-06-28 00:22:40|99.77|98.47|99.75|98.45|99.77|98.47|99.74|98.44|6
1656375770000|2022-06-28 00:22:50|99.74|98.44|99.71|98.41|99.74|98.44|99.71|98.41|4
1656375780000|2022-06-28 00:23:00|99.64|98.34|99.65|98.35|99.65|98.35|99.64|98.34|2
1656375790000|2022-06-28 00:23:10|99.64|98.34|99.65|98.35|99.65|98.35|99.64|98.34|2
1656375800000|2022-06-28 00:23:20|99.67|98.37|99.73|98.43|99.73|98.43|99.65|98.35|7
1656375840000|2022-06-28 00:24:00|99.72|98.42|99.72|98.42|99.72|98.42|99.72|98.42|1
1656375850000|2022-06-28 00:24:10|99.71|98.41|99.73|98.43|99.73|98.43|99.71|98.41|5
1656375860000|2022-06-28 00:24:20|99.72|98.42|99.79|98.49|99.79|98.49|99.72|98.42|11
1656375870000|2022-06-28 00:24:30|99.8|98.5|99.79|98.49|99.8|98.5|99.79|98.49|6
1656375880000|2022-06-28 00:24:40|99.8|98.5|99.8|98.5|99.8|98.5|99.79|98.49|3
1656375890000|2022-06-28 00:24:50|99.79|98.49|99.93|98.63|99.93|98.63|99.79|98.49|10
1656375900000|2022-06-28 00:25:00|99.94|98.64|100.03|98.73|100.03|98.73|99.94|98.64|9
1656375910000|2022-06-28 00:25:10|100.04|98.74|100|98.7|100.04|98.74|99.99|98.69|7
1656375920000|2022-06-28 00:25:20|99.99|98.69|99.96|98.66|99.99|98.69|99.96|98.66|5
1656375930000|2022-06-28 00:25:30|99.97|98.67|99.99|98.69|99.99|98.69|99.97|98.67|4
1656375940000|2022-06-28 00:25:40|99.98|98.68|99.99|98.69|99.99|98.69|99.98|98.68|2
1656375950000|2022-06-28 00:25:50|99.97|98.67|99.99|98.69|99.99|98.69|99.97|98.67|2
1656375960000|2022-06-28 00:26:00|99.98|98.68|99.89|98.59|99.98|98.68|99.89|98.59|9
1656375980000|2022-06-28 00:26:20|99.9|98.6|99.91|98.61|99.91|98.61|99.9|98.6|2
1656376000000|2022-06-28 00:26:40|99.92|98.62|99.96|98.66|99.97|98.67|99.92|98.62|5
1656376010000|2022-06-28 00:26:50|99.97|98.67|99.97|98.67|99.97|98.67|99.97|98.67|1
1656376020000|2022-06-28 00:27:00|99.96|98.66|99.93|98.63|99.96|98.66|99.93|98.63|5
1656376030000|2022-06-28 00:27:10|99.92|98.62|99.92|98.62|99.93|98.63|99.92|98.62|3
1656376040000|2022-06-28 00:27:20|99.93|98.63|99.93|98.63|99.94|98.64|99.93|98.63|3
1656376050000|2022-06-28 00:27:30|99.92|98.62|99.92|98.62|99.92|98.62|99.92|98.62|1
1656376060000|2022-06-28 00:27:40|99.93|98.63|99.84|98.54|99.93|98.63|99.84|98.54|5
1656376070000|2022-06-28 00:27:50|99.83|98.53|99.82|98.52|99.83|98.53|99.82|98.52|2
1656376080000|2022-06-28 00:28:00|99.8|98.5|99.9|98.6|99.91|98.61|99.8|98.5|5
1656376100000|2022-06-28 00:28:20|99.91|98.61|99.92|98.62|99.92|98.62|99.9|98.6|4
1656376110000|2022-06-28 00:28:30|99.91|98.61|99.91|98.61|99.92|98.62|99.91|98.61|3
1656376120000|2022-06-28 00:28:40|99.92|98.62|99.92|98.62|99.92|98.62|99.9|98.6|9
1656376130000|2022-06-28 00:28:50|99.9|98.6|99.9|98.6|99.9|98.6|99.85|98.55|8
1656376160000|2022-06-28 00:29:20|99.89|98.59|99.85|98.55|99.89|98.59|99.85|98.55|4
1656376170000|2022-06-28 00:29:30|99.84|98.54|99.83|98.53|99.84|98.54|99.83|98.53|2
1656376180000|2022-06-28 00:29:40|99.84|98.54|99.84|98.54|99.84|98.54|99.84|98.54|1
1656376190000|2022-06-28 00:29:50|99.83|98.53|99.84|98.54|99.84|98.54|99.83|98.53|2
1656376200000|2022-06-28 00:30:00|99.83|98.53|99.74|98.44|99.83|98.53|99.74|98.44|6
1656376210000|2022-06-28 00:30:10|99.72|98.42|99.73|98.43|99.74|98.44|99.72|98.42|6
1656376220000|2022-06-28 00:30:20|99.72|98.42|99.72|98.42|99.72|98.42|99.72|98.42|1
1656376230000|2022-06-28 00:30:30|99.66|98.36|99.63|98.33|99.66|98.36|99.62|98.32|5
1656376240000|2022-06-28 00:30:40|99.64|98.34|99.7|98.4|99.73|98.43|99.64|98.34|3
1656376250000|2022-06-28 00:30:50|99.74|98.44|99.74|98.44|99.74|98.44|99.74|98.44|1
1656376260000|2022-06-28 00:31:00|99.78|98.48|99.8|98.5|99.8|98.5|99.78|98.48|2
1656376270000|2022-06-28 00:31:10|99.77|98.47|99.75|98.45|99.77|98.47|99.75|98.45|3
1656376290000|2022-06-28 00:31:30|99.76|98.46|99.62|98.32|99.76|98.46|99.62|98.32|7
1656376300000|2022-06-28 00:31:40|99.63|98.33|99.63|98.33|99.63|98.33|99.63|98.33|1
1656376310000|2022-06-28 00:31:50|99.64|98.34|99.67|98.37|99.67|98.37|99.64|98.34|3
1656376320000|2022-06-28 00:32:00|99.71|98.41|99.67|98.37|99.71|98.41|99.67|98.37|2
1656376350000|2022-06-28 00:32:30|99.66|98.36|99.66|98.36|99.66|98.36|99.66|98.36|1
1656376390000|2022-06-28 00:33:10|99.67|98.37|99.67|98.37|99.67|98.37|99.66|98.36|5
1656376400000|2022-06-28 00:33:20|99.66|98.36|99.63|98.33|99.66|98.36|99.63|98.33|4
1656376410000|2022-06-28 00:33:30|99.61|98.31|99.62|98.32|99.63|98.33|99.61|98.31|3
1656376420000|2022-06-28 00:33:40|99.61|98.31|99.54|98.24|99.61|98.31|99.54|98.24|9
1656376430000|2022-06-28 00:33:50|99.53|98.23|99.51|98.21|99.53|98.23|99.51|98.21|3
1656376440000|2022-06-28 00:34:00|99.48|98.18|99.42|98.12|99.48|98.18|99.42|98.12|7
1656376450000|2022-06-28 00:34:10|99.43|98.13|99.46|98.16|99.52|98.22|99.43|98.13|14
1656376460000|2022-06-28 00:34:20|99.47|98.17|99.46|98.16|99.47|98.17|99.46|98.16|2
1656376470000|2022-06-28 00:34:30|99.47|98.17|99.57|98.27|99.6|98.3|99.46|98.16|12
1656376480000|2022-06-28 00:34:40|99.56|98.26|99.56|98.26|99.56|98.26|99.56|98.26|1
1656376490000|2022-06-28 00:34:50|99.57|98.27|99.57|98.27|99.57|98.27|99.57|98.27|1
1656376500000|2022-06-28 00:35:00|99.56|98.26|99.56|98.26|99.56|98.26|99.56|98.26|1
1656376510000|2022-06-28 00:35:10|99.55|98.25|99.54|98.24|99.55|98.25|99.54|98.24|4
1656376520000|2022-06-28 00:35:20|99.55|98.25|99.55|98.25|99.55|98.25|99.55|98.25|1
1656376530000|2022-06-28 00:35:30|99.54|98.24|99.52|98.22|99.54|98.24|99.52|98.22|3
1656376540000|2022-06-28 00:35:40|99.53|98.23|99.52|98.22|99.53|98.23|99.52|98.22|2
1656376560000|2022-06-28 00:36:00|99.51|98.21|99.34|98.04|99.51|98.21|99.34|98.04|13
1656376580000|2022-06-28 00:36:20|99.35|98.05|99.31|98.01|99.35|98.05|99.31|98.01|5
1656376610000|2022-06-28 00:36:50|99.26|97.96|99.12|97.82|99.26|97.96|99.12|97.82|8
1656376620000|2022-06-28 00:37:00|99.1|97.8|99.11|97.81|99.15|97.85|99.1|97.8|6
1656376630000|2022-06-28 00:37:10|99.12|97.82|99.21|97.91|99.21|97.91|99.12|97.82|7
1656376650000|2022-06-28 00:37:30|99.24|97.94|99.26|97.96|99.32|98.02|99.24|97.94|11
1656376660000|2022-06-28 00:37:40|99.25|97.95|99.25|97.95|99.27|97.97|99.25|97.95|7
1656376670000|2022-06-28 00:37:50|99.24|97.94|99.25|97.95|99.25|97.95|99.24|97.94|2
1656376680000|2022-06-28 00:38:00|99.24|97.94|99.17|97.87|99.24|97.94|99.17|97.87|8
1656376690000|2022-06-28 00:38:10|99.15|97.85|99.14|97.84|99.15|97.85|99.14|97.84|2
1656376700000|2022-06-28 00:38:20|99.13|97.83|99.05|97.75|99.13|97.83|99.05|97.75|4
1656376710000|2022-06-28 00:38:30|99.04|97.74|99.02|97.72|99.1|97.8|99.02|97.72|11
1656376720000|2022-06-28 00:38:40|99.01|97.71|98.95|97.65|99.01|97.71|98.95|97.65|8
1656376730000|2022-06-28 00:38:50|98.96|97.66|98.94|97.64|98.96|97.66|98.94|97.64|3
1656376740000|2022-06-28 00:39:00|98.95|97.65|98.95|97.65|98.95|97.65|98.95|97.65|1
1656376750000|2022-06-28 00:39:10|98.96|97.66|98.83|97.53|98.97|97.67|98.83|97.53|13
1656376760000|2022-06-28 00:39:20|98.82|97.52|98.81|97.51|98.83|97.53|98.81|97.51|6
1656376770000|2022-06-28 00:39:30|98.83|97.53|98.94|97.64|98.94|97.64|98.83|97.53|6
1656376780000|2022-06-28 00:39:40|98.93|97.63|98.94|97.64|98.94|97.64|98.93|97.63|2
1656376790000|2022-06-28 00:39:50|98.93|97.63|98.88|97.58|98.93|97.63|98.88|97.58|4
1656376800000|2022-06-28 00:40:00|98.86|97.56|98.89|97.59|98.89|97.59|98.86|97.56|4
1656376810000|2022-06-28 00:40:10|98.92|97.62|98.92|97.62|98.92|97.62|98.92|97.62|1
1656376840000|2022-06-28 00:40:40|98.9|97.6|98.73|97.43|98.9|97.6|98.73|97.43|14
1656376850000|2022-06-28 00:40:50|98.72|97.42|98.66|97.36|98.73|97.43|98.66|97.36|5
1656376860000|2022-06-28 00:41:00|98.68|97.38|98.73|97.43|98.75|97.45|98.68|97.38|9
1656376870000|2022-06-28 00:41:10|98.72|97.42|98.66|97.36|98.73|97.43|98.66|97.36|12
1656376880000|2022-06-28 00:41:20|98.65|97.35|98.59|97.29|98.65|97.35|98.53|97.23|15
1656376890000|2022-06-28 00:41:30|98.6|97.3|98.59|97.29|98.6|97.3|98.59|97.29|2
1656376900000|2022-06-28 00:41:40|98.58|97.28|98.56|97.26|98.58|97.28|98.52|97.22|12
1656376910000|2022-06-28 00:41:50|98.57|97.27|98.5|97.2|98.57|97.27|98.5|97.2|6
1656376920000|2022-06-28 00:42:00|98.51|97.21|98.54|97.24|98.54|97.24|98.51|97.21|4
1656376930000|2022-06-28 00:42:10|98.55|97.25|98.59|97.29|98.59|97.29|98.55|97.25|3
1656376940000|2022-06-28 00:42:20|98.58|97.28|98.57|97.27|98.58|97.28|98.56|97.26|4
1656376950000|2022-06-28 00:42:30|98.58|97.28|98.6|97.3|98.6|97.3|98.58|97.28|3
1656376960000|2022-06-28 00:42:40|98.61|97.31|98.61|97.31|98.61|97.31|98.61|97.31|1
1656376970000|2022-06-28 00:42:50|98.65|97.35|98.65|97.35|98.67|97.37|98.63|97.33|7
1656376980000|2022-06-28 00:43:00|98.62|97.32|98.62|97.32|98.63|97.33|98.62|97.32|3
1656376990000|2022-06-28 00:43:10|98.6|97.3|98.54|97.24|98.61|97.31|98.54|97.24|10
1656377000000|2022-06-28 00:43:20|98.55|97.25|98.57|97.27|98.59|97.29|98.55|97.25|7
1656377020000|2022-06-28 00:43:40|98.56|97.26|98.55|97.25|98.56|97.26|98.54|97.24|4
1656377030000|2022-06-28 00:43:50|98.54|97.24|98.55|97.25|98.55|97.25|98.54|97.24|2
1656377040000|2022-06-28 00:44:00|98.54|97.24|98.54|97.24|98.56|97.26|98.52|97.22|8
1656377050000|2022-06-28 00:44:10|98.53|97.23|98.54|97.24|98.54|97.24|98.53|97.23|2
1656377060000|2022-06-28 00:44:20|98.53|97.23|98.53|97.23|98.53|97.23|98.53|97.23|1
1656377090000|2022-06-28 00:44:50|98.54|97.24|98.63|97.33|98.63|97.33|98.54|97.24|7
1656377100000|2022-06-28 00:45:00|98.62|97.32|98.56|97.26|98.62|97.32|98.55|97.25|5
1656377110000|2022-06-28 00:45:10|98.57|97.27|98.67|97.37|98.67|97.37|98.56|97.26|9
1656377120000|2022-06-28 00:45:20|98.69|97.39|98.82|97.52|98.83|97.53|98.69|97.39|10
1656377130000|2022-06-28 00:45:30|98.84|97.54|98.86|97.56|98.91|97.61|98.82|97.52|12
1656377140000|2022-06-28 00:45:40|98.85|97.55|98.86|97.56|98.86|97.56|98.84|97.54|6
1656377150000|2022-06-28 00:45:50|98.85|97.55|98.85|97.55|98.86|97.56|98.85|97.55|3
1656377160000|2022-06-28 00:46:00|98.84|97.54|98.84|97.54|98.85|97.55|98.81|97.51|7
1656377170000|2022-06-28 00:46:10|98.85|97.55|98.83|97.53|98.86|97.56|98.82|97.52|11
1656377180000|2022-06-28 00:46:20|98.82|97.52|98.83|97.53|98.83|97.53|98.82|97.52|2
1656377190000|2022-06-28 00:46:30|98.81|97.51|98.74|97.44|98.81|97.51|98.73|97.43|10
1656377200000|2022-06-28 00:46:40|98.75|97.45|98.64|97.34|98.75|97.45|98.64|97.34|8
1656377210000|2022-06-28 00:46:50|98.62|97.32|98.62|97.32|98.62|97.32|98.62|97.32|1
1656377220000|2022-06-28 00:47:00|98.63|97.33|98.67|97.37|98.67|97.37|98.62|97.32|7
1656377240000|2022-06-28 00:47:20|98.73|97.43|98.76|97.46|98.82|97.52|98.73|97.43|9
1656377250000|2022-06-28 00:47:30|98.75|97.45|98.75|97.45|98.75|97.45|98.75|97.45|1
1656377260000|2022-06-28 00:47:40|98.74|97.44|98.82|97.52|98.82|97.52|98.74|97.44|6
1656377270000|2022-06-28 00:47:50|98.84|97.54|98.84|97.54|98.84|97.54|98.84|97.54|1
1656377280000|2022-06-28 00:48:00|98.85|97.55|98.86|97.56|98.86|97.56|98.85|97.55|2
1656377290000|2022-06-28 00:48:10|98.85|97.55|98.72|97.42|98.85|97.55|98.72|97.42|13
1656377300000|2022-06-28 00:48:20|98.71|97.41|98.63|97.33|98.71|97.41|98.63|97.33|7
1656377310000|2022-06-28 00:48:30|98.64|97.34|98.63|97.33|98.64|97.34|98.63|97.33|2
1656377320000|2022-06-28 00:48:40|98.62|97.32|98.62|97.32|98.62|97.32|98.62|97.32|1
1656377330000|2022-06-28 00:48:50|98.63|97.33|98.67|97.37|98.67|97.37|98.63|97.33|4
1656377340000|2022-06-28 00:49:00|98.66|97.36|98.65|97.35|98.66|97.36|98.64|97.34|4
1656377350000|2022-06-28 00:49:10|98.64|97.34|98.64|97.34|98.64|97.34|98.64|97.34|1
1656377360000|2022-06-28 00:49:20|98.63|97.33|98.63|97.33|98.64|97.34|98.63|97.33|3
1656377380000|2022-06-28 00:49:40|98.64|97.34|98.64|97.34|98.64|97.34|98.64|97.34|1
1656377390000|2022-06-28 00:49:50|98.63|97.33|98.64|97.34|98.65|97.35|98.63|97.33|6
1656377400000|2022-06-28 00:50:00|98.63|97.33|98.58|97.28|98.63|97.33|98.57|97.27|5
1656377410000|2022-06-28 00:50:10|98.57|97.27|98.54|97.24|98.57|97.27|98.54|97.24|8
1656377420000|2022-06-28 00:50:20|98.53|97.23|98.53|97.23|98.54|97.24|98.53|97.23|3
1656377430000|2022-06-28 00:50:30|98.54|97.24|98.58|97.28|98.61|97.31|98.54|97.24|7
1656377440000|2022-06-28 00:50:40|98.59|97.29|98.61|97.31|98.61|97.31|98.59|97.29|3
1656377450000|2022-06-28 00:50:50|98.58|97.28|98.6|97.3|98.6|97.3|98.56|97.26|5
1656377460000|2022-06-28 00:51:00|98.59|97.29|98.59|97.29|98.59|97.29|98.58|97.28|3
1656377470000|2022-06-28 00:51:10|98.57|97.27|98.54|97.24|98.57|97.27|98.53|97.23|6
1656377480000|2022-06-28 00:51:20|98.53|97.23|98.61|97.31|98.61|97.31|98.53|97.23|6
1656377490000|2022-06-28 00:51:30|98.62|97.32|98.62|97.32|98.62|97.32|98.62|97.32|1
1656377500000|2022-06-28 00:51:40|98.63|97.33|98.63|97.33|98.63|97.33|98.63|97.33|1
1656377510000|2022-06-28 00:51:50|98.64|97.34|98.64|97.34|98.64|97.34|98.64|97.34|1
1656377520000|2022-06-28 00:52:00|98.65|97.35|98.67|97.37|98.67|97.37|98.65|97.35|2
1656377530000|2022-06-28 00:52:10|98.68|97.38|98.65|97.35|98.68|97.38|98.65|97.35|3
1656377540000|2022-06-28 00:52:20|98.64|97.34|98.66|97.36|98.66|97.36|98.64|97.34|2
1656377550000|2022-06-28 00:52:30|98.65|97.35|98.64|97.34|98.65|97.35|98.64|97.34|2
1656377560000|2022-06-28 00:52:40|98.65|97.35|98.64|97.34|98.65|97.35|98.64|97.34|2
1656377570000|2022-06-28 00:52:50|98.63|97.33|98.65|97.35|98.67|97.37|98.63|97.33|5
1656377580000|2022-06-28 00:53:00|98.64|97.34|98.6|97.3|98.64|97.34|98.6|97.3|2
1656377590000|2022-06-28 00:53:10|98.61|97.31|98.6|97.3|98.62|97.32|98.6|97.3|4
1656377600000|2022-06-28 00:53:20|98.58|97.28|98.54|97.24|98.58|97.28|98.54|97.24|6
1656377610000|2022-06-28 00:53:30|98.53|97.23|98.49|97.19|98.53|97.23|98.46|97.16|8
1656377620000|2022-06-28 00:53:40|98.5|97.2|98.62|97.32|98.62|97.32|98.5|97.2|7
1656377630000|2022-06-28 00:53:50|98.63|97.33|98.64|97.34|98.64|97.34|98.63|97.33|2
1656377640000|2022-06-28 00:54:00|98.65|97.35|98.64|97.34|98.65|97.35|98.64|97.34|2
1656377650000|2022-06-28 00:54:10|98.65|97.35|98.67|97.37|98.67|97.37|98.64|97.34|5
1656377660000|2022-06-28 00:54:20|98.65|97.35|98.66|97.36|98.66|97.36|98.65|97.35|2
1656377670000|2022-06-28 00:54:30|98.65|97.35|98.65|97.35|98.65|97.35|98.65|97.35|1
1656377680000|2022-06-28 00:54:40|98.66|97.36|98.65|97.35|98.66|97.36|98.65|97.35|2
1656377690000|2022-06-28 00:54:50|98.66|97.36|98.65|97.35|98.66|97.36|98.65|97.35|2
1656377700000|2022-06-28 00:55:00|98.64|97.34|98.64|97.34|98.64|97.34|98.64|97.34|1
1656377710000|2022-06-28 00:55:10|98.65|97.35|98.63|97.33|98.65|97.35|98.63|97.33|3
1656377720000|2022-06-28 00:55:20|98.61|97.31|98.62|97.32|98.62|97.32|98.61|97.31|2
1656377730000|2022-06-28 00:55:30|98.63|97.33|98.63|97.33|98.63|97.33|98.63|97.33|1
1656377740000|2022-06-28 00:55:40|98.62|97.32|98.59|97.29|98.62|97.32|98.56|97.26|7
1656377750000|2022-06-28 00:55:50|98.6|97.3|98.62|97.32|98.63|97.33|98.6|97.3|8
1656377760000|2022-06-28 00:56:00|98.63|97.33|98.62|97.32|98.63|97.33|98.6|97.3|7
1656377780000|2022-06-28 00:56:20|98.61|97.31|98.61|97.31|98.61|97.31|98.61|97.31|1
1656377800000|2022-06-28 00:56:40|98.6|97.3|98.54|97.24|98.6|97.3|98.54|97.24|5
1656377810000|2022-06-28 00:56:50|98.55|97.25|98.6|97.3|98.6|97.3|98.54|97.24|6
1656377820000|2022-06-28 00:57:00|98.61|97.31|98.63|97.33|98.63|97.33|98.61|97.31|3
1656377830000|2022-06-28 00:57:10|98.64|97.34|98.65|97.35|98.65|97.35|98.64|97.34|2
1656377840000|2022-06-28 00:57:20|98.66|97.36|98.67|97.37|98.67|97.37|98.66|97.36|2
1656377850000|2022-06-28 00:57:30|98.66|97.36|98.66|97.36|98.66|97.36|98.66|97.36|1
1656377870000|2022-06-28 00:57:50|98.67|97.37|98.83|97.53|98.83|97.53|98.67|97.37|5
1656377880000|2022-06-28 00:58:00|98.82|97.52|98.76|97.46|98.82|97.52|98.76|97.46|7
1656377890000|2022-06-28 00:58:10|98.75|97.45|98.63|97.33|98.75|97.45|98.63|97.33|4
1656377910000|2022-06-28 00:58:30|98.62|97.32|98.62|97.32|98.62|97.32|98.62|97.32|1
1656377920000|2022-06-28 00:58:40|98.61|97.31|98.62|97.32|98.62|97.32|98.61|97.31|2
1656377930000|2022-06-28 00:58:50|98.63|97.33|98.65|97.35|98.65|97.35|98.63|97.33|3
1656377940000|2022-06-28 00:59:00|98.62|97.32|98.64|97.34|98.64|97.34|98.62|97.32|3
1656377950000|2022-06-28 00:59:10|98.65|97.35|98.65|97.35|98.65|97.35|98.65|97.35|1
1656377960000|2022-06-28 00:59:20|98.66|97.36|98.67|97.37|98.67|97.37|98.66|97.36|2
1656377970000|2022-06-28 00:59:30|98.68|97.38|98.82|97.52|98.82|97.52|98.68|97.38|5
1656377980000|2022-06-28 00:59:40|98.81|97.51|98.79|97.49|98.83|97.53|98.77|97.47|7
1656377990000|2022-06-28 00:59:50|98.77|97.47|98.77|97.47|98.77|97.47|98.77|97.47|1
1656378000000|2022-06-28 01:00:00|98.76|97.46|98.74|97.44|98.76|97.46|98.74|97.44|5
1656378010000|2022-06-28 01:00:10|98.75|97.45|98.75|97.45|98.75|97.45|98.75|97.45|1
1656378030000|2022-06-28 01:00:30|98.78|97.48|98.83|97.53|98.83|97.53|98.77|97.47|6
1656378040000|2022-06-28 01:00:40|98.82|97.52|98.83|97.53|98.84|97.54|98.82|97.52|6
1656378050000|2022-06-28 01:00:50|98.84|97.54|98.84|97.54|98.84|97.54|98.83|97.53|3
1656378060000|2022-06-28 01:01:00|98.83|97.53|98.84|97.54|98.84|97.54|98.83|97.53|4
1656378070000|2022-06-28 01:01:10|98.85|97.55|98.85|97.55|98.85|97.55|98.85|97.55|1
1656378080000|2022-06-28 01:01:20|98.84|97.54|98.84|97.54|98.84|97.54|98.84|97.54|1
1656378090000|2022-06-28 01:01:30|98.85|97.55|98.85|97.55|98.86|97.56|98.85|97.55|3
1656378100000|2022-06-28 01:01:40|98.84|97.54|98.84|97.54|98.84|97.54|98.83|97.53|3
1656378120000|2022-06-28 01:02:00|98.86|97.56|98.93|97.63|98.93|97.63|98.86|97.56|10
1656378130000|2022-06-28 01:02:10|98.94|97.64|98.95|97.65|98.96|97.66|98.94|97.64|6
1656378140000|2022-06-28 01:02:20|98.94|97.64|98.94|97.64|98.94|97.64|98.94|97.64|1
1656378160000|2022-06-28 01:02:40|98.96|97.66|98.95|97.65|98.96|97.66|98.95|97.65|2
1656378170000|2022-06-28 01:02:50|98.98|97.68|99.04|97.74|99.04|97.74|98.98|97.68|9
1656378180000|2022-06-28 01:03:00|99.05|97.75|99.04|97.74|99.05|97.75|99.04|97.74|2
1656378190000|2022-06-28 01:03:10|99.03|97.73|98.96|97.66|99.03|97.73|98.96|97.66|6
1656378200000|2022-06-28 01:03:20|98.95|97.65|99.02|97.72|99.02|97.72|98.94|97.64|7
1656378220000|2022-06-28 01:03:40|99.01|97.71|99.01|97.71|99.01|97.71|99.01|97.71|1
1656378230000|2022-06-28 01:03:50|99.02|97.72|99.02|97.72|99.02|97.72|99.02|97.72|1
1656378240000|2022-06-28 01:04:00|99.01|97.71|99.03|97.73|99.03|97.73|99.01|97.71|5
1656378250000|2022-06-28 01:04:10|99.02|97.72|99.02|97.72|99.03|97.73|99.02|97.72|7
1656378260000|2022-06-28 01:04:20|99.03|97.73|99.03|97.73|99.03|97.73|99.02|97.72|5
1656378270000|2022-06-28 01:04:30|99.02|97.72|99.03|97.73|99.03|97.73|99.02|97.72|2
1656378280000|2022-06-28 01:04:40|99.02|97.72|99.03|97.73|99.03|97.73|99.02|97.72|2
1656378290000|2022-06-28 01:04:50|99.02|97.72|99.02|97.72|99.02|97.72|99.02|97.72|1
1656378300000|2022-06-28 01:05:00|99.03|97.73|99.03|97.73|99.03|97.73|99.02|97.72|3
1656378330000|2022-06-28 01:05:30|99.02|97.72|98.95|97.65|99.02|97.72|98.95|97.65|6
1656378340000|2022-06-28 01:05:40|98.94|97.64|98.95|97.65|98.95|97.65|98.94|97.64|2
1656378350000|2022-06-28 01:05:50|98.94|97.64|98.87|97.57|98.94|97.64|98.87|97.57|4
1656378360000|2022-06-28 01:06:00|98.9|97.6|98.91|97.61|98.92|97.62|98.9|97.6|4
1656378370000|2022-06-28 01:06:10|98.9|97.6|98.86|97.56|98.9|97.6|98.86|97.56|3
1656378380000|2022-06-28 01:06:20|98.85|97.55|98.93|97.63|98.93|97.63|98.85|97.55|9
1656378390000|2022-06-28 01:06:30|98.94|97.64|99.01|97.71|99.02|97.72|98.94|97.64|7
1656378400000|2022-06-28 01:06:40|99.02|97.72|99.03|97.73|99.03|97.73|99.02|97.72|2
1656378410000|2022-06-28 01:06:50|99.02|97.72|99.03|97.73|99.03|97.73|99.02|97.72|2
1656378420000|2022-06-28 01:07:00|99.04|97.74|99.01|97.71|99.04|97.74|99.01|97.71|4
1656378430000|2022-06-28 01:07:10|99.02|97.72|99.02|97.72|99.02|97.72|99.02|97.72|1
1656378440000|2022-06-28 01:07:20|99.03|97.73|99.03|97.73|99.03|97.73|99.03|97.73|1
1656378540000|2022-06-28 01:09:00|99.02|97.72|99.03|97.73|99.03|97.73|99.02|97.72|2
1656378550000|2022-06-28 01:09:10|98.98|97.68|98.96|97.66|98.98|97.68|98.96|97.66|3
1656378560000|2022-06-28 01:09:20|98.97|97.67|98.96|97.66|98.97|97.67|98.96|97.66|2
1656378570000|2022-06-28 01:09:30|98.95|97.65|99.02|97.72|99.02|97.72|98.95|97.65|4
1656378580000|2022-06-28 01:09:40|99|97.7|98.96|97.66|99|97.7|98.96|97.66|4
1656378590000|2022-06-28 01:09:50|98.95|97.65|98.96|97.66|98.96|97.66|98.95|97.65|2
1656378600000|2022-06-28 01:10:00|98.95|97.65|98.96|97.66|98.96|97.66|98.95|97.65|2
1656378610000|2022-06-28 01:10:10|98.97|97.67|99.03|97.73|99.04|97.74|98.97|97.67|7
1656378620000|2022-06-28 01:10:20|99.02|97.72|98.85|97.55|99.02|97.72|98.85|97.55|11
1656378630000|2022-06-28 01:10:30|98.86|97.56|98.8|97.5|98.86|97.56|98.76|97.46|12
1656378640000|2022-06-28 01:10:40|98.81|97.51|98.75|97.45|98.81|97.51|98.75|97.45|6
1656378650000|2022-06-28 01:10:50|98.76|97.46|98.73|97.43|98.76|97.46|98.73|97.43|5
1656378660000|2022-06-28 01:11:00|98.72|97.42|98.73|97.43|98.74|97.44|98.72|97.42|7
1656378670000|2022-06-28 01:11:10|98.74|97.44|98.74|97.44|98.74|97.44|98.74|97.44|1
1656378680000|2022-06-28 01:11:20|98.75|97.45|98.83|97.53|98.83|97.53|98.74|97.44|6
1656378690000|2022-06-28 01:11:30|98.9|97.6|98.93|97.63|98.94|97.64|98.88|97.58|9
1656378700000|2022-06-28 01:11:40|98.92|97.62|98.93|97.63|98.94|97.64|98.92|97.62|5
1656378710000|2022-06-28 01:11:50|98.92|97.62|98.93|97.63|98.93|97.63|98.92|97.62|2
1656378720000|2022-06-28 01:12:00|98.92|97.62|98.89|97.59|98.92|97.62|98.86|97.56|8
1656378730000|2022-06-28 01:12:10|98.9|97.6|98.9|97.6|98.9|97.6|98.87|97.57|6
1656378740000|2022-06-28 01:12:20|98.91|97.61|98.91|97.61|98.91|97.61|98.91|97.61|1
1656378760000|2022-06-28 01:12:40|98.92|97.62|98.93|97.63|98.93|97.63|98.92|97.62|2
1656378780000|2022-06-28 01:13:00|98.97|97.67|99.03|97.73|99.03|97.73|98.97|97.67|6
1656378790000|2022-06-28 01:13:10|99.02|97.72|99.1|97.8|99.11|97.81|99|97.7|10
1656378800000|2022-06-28 01:13:20|99.11|97.81|99.05|97.75|99.11|97.81|99.05|97.75|6
1656378840000|2022-06-28 01:14:00|99.04|97.74|98.97|97.67|99.05|97.75|98.96|97.66|9
1656378850000|2022-06-28 01:14:10|98.96|97.66|98.96|97.66|98.97|97.67|98.96|97.66|3
1656378860000|2022-06-28 01:14:20|98.95|97.65|98.94|97.64|98.95|97.65|98.94|97.64|2
1656378870000|2022-06-28 01:14:30|98.95|97.65|99.02|97.72|99.02|97.72|98.95|97.65|5
1656378890000|2022-06-28 01:14:50|99.03|97.73|99.03|97.73|99.03|97.73|99.03|97.73|1
1656378920000|2022-06-28 01:15:20|99.02|97.72|99.02|97.72|99.02|97.72|99.02|97.72|1
1656378930000|2022-06-28 01:15:30|99.01|97.71|98.94|97.64|99.01|97.71|98.94|97.64|10
1656378940000|2022-06-28 01:15:40|98.92|97.62|98.95|97.65|98.96|97.66|98.92|97.62|4
1656378960000|2022-06-28 01:16:00|98.94|97.64|98.94|97.64|98.94|97.64|98.94|97.64|1
1656378970000|2022-06-28 01:16:10|98.93|97.63|98.94|97.64|98.95|97.65|98.92|97.62|5
1656378990000|2022-06-28 01:16:30|98.95|97.65|98.95|97.65|98.95|97.65|98.95|97.65|1
1656379010000|2022-06-28 01:16:50|98.94|97.64|98.94|97.64|98.94|97.64|98.94|97.64|1
1656379020000|2022-06-28 01:17:00|98.93|97.63|98.93|97.63|98.93|97.63|98.93|97.63|1
1656379030000|2022-06-28 01:17:10|98.94|97.64|98.84|97.54|98.94|97.64|98.84|97.54|10
1656379040000|2022-06-28 01:17:20|98.86|97.56|98.83|97.53|98.86|97.56|98.83|97.53|2
1656379050000|2022-06-28 01:17:30|98.85|97.55|98.9|97.6|98.91|97.61|98.85|97.55|6
1656379060000|2022-06-28 01:17:40|98.89|97.59|98.87|97.57|98.89|97.59|98.87|97.57|3
1656379070000|2022-06-28 01:17:50|98.86|97.56|98.85|97.55|98.86|97.56|98.85|97.55|2
1656379080000|2022-06-28 01:18:00|98.84|97.54|98.84|97.54|98.84|97.54|98.84|97.54|1
1656379090000|2022-06-28 01:18:10|98.85|97.55|98.85|97.55|98.85|97.55|98.85|97.55|1
1656379110000|2022-06-28 01:18:30|98.88|97.58|98.91|97.61|98.91|97.61|98.88|97.58|5
1656379120000|2022-06-28 01:18:40|98.92|97.62|98.91|97.61|98.92|97.62|98.91|97.61|4
1656379130000|2022-06-28 01:18:50|98.92|97.62|98.93|97.63|98.93|97.63|98.92|97.62|2
1656379140000|2022-06-28 01:19:00|98.94|97.64|98.86|97.56|98.94|97.64|98.86|97.56|10
1656379150000|2022-06-28 01:19:10|98.85|97.55|98.83|97.53|98.85|97.55|98.83|97.53|5
1656379160000|2022-06-28 01:19:20|98.82|97.52|98.82|97.52|98.82|97.52|98.82|97.52|1
1656379170000|2022-06-28 01:19:30|98.83|97.53|98.84|97.54|98.84|97.54|98.82|97.52|4
1656379200000|2022-06-28 01:20:00|98.83|97.53|98.75|97.45|98.84|97.54|98.74|97.44|8
1656379220000|2022-06-28 01:20:20|98.74|97.44|98.72|97.42|98.75|97.45|98.72|97.42|9
1656379230000|2022-06-28 01:20:30|98.71|97.41|98.72|97.42|98.73|97.43|98.7|97.4|6
1656379240000|2022-06-28 01:20:40|98.71|97.41|98.72|97.42|98.73|97.43|98.66|97.36|9
1656379250000|2022-06-28 01:20:50|98.73|97.43|98.47|97.17|98.73|97.43|98.47|97.17|17
1656379260000|2022-06-28 01:21:00|98.46|97.16|98.5|97.2|98.52|97.22|98.45|97.15|10
1656379280000|2022-06-28 01:21:20|98.49|97.19|98.48|97.18|98.49|97.19|98.48|97.18|2
1656379290000|2022-06-28 01:21:30|98.47|97.17|98.47|97.17|98.47|97.17|98.46|97.16|3
1656379300000|2022-06-28 01:21:40|98.48|97.18|98.47|97.17|98.49|97.19|98.47|97.17|4
1656379310000|2022-06-28 01:21:50|98.48|97.18|98.48|97.18|98.48|97.18|98.47|97.17|3
1656379320000|2022-06-28 01:22:00|98.47|97.17|98.47|97.17|98.48|97.18|98.46|97.16|5
1656379330000|2022-06-28 01:22:10|98.46|97.16|98.45|97.15|98.46|97.16|98.45|97.15|2
1656379340000|2022-06-28 01:22:20|98.44|97.14|98.33|97.03|98.44|97.14|98.28|96.98|11
1656379350000|2022-06-28 01:22:30|98.35|97.05|98.36|97.06|98.4|97.1|98.35|97.05|7
1656379360000|2022-06-28 01:22:40|98.35|97.05|98.34|97.04|98.35|97.05|98.34|97.04|2
1656379370000|2022-06-28 01:22:50|98.33|97.03|98.35|97.05|98.35|97.05|98.33|97.03|3
1656379380000|2022-06-28 01:23:00|98.37|97.07|98.26|96.96|98.37|97.07|98.26|96.96|8
1656379390000|2022-06-28 01:23:10|98.25|96.95|98.24|96.94|98.25|96.95|98.24|96.94|4
1656379400000|2022-06-28 01:23:20|98.26|96.96|98.23|96.93|98.26|96.96|98.23|96.93|4
1656379410000|2022-06-28 01:23:30|98.18|96.88|98.19|96.89|98.21|96.91|98.15|96.85|10
1656379420000|2022-06-28 01:23:40|98.2|96.9|98.22|96.92|98.22|96.92|98.2|96.9|3
1656379430000|2022-06-28 01:23:50|98.21|96.91|98.25|96.95|98.25|96.95|98.21|96.91|3
1656379440000|2022-06-28 01:24:00|98.26|96.96|98.25|96.95|98.26|96.96|98.24|96.94|4
1656379460000|2022-06-28 01:24:20|98.24|96.94|98.24|96.94|98.24|96.94|98.24|96.94|1
1656379470000|2022-06-28 01:24:30|98.25|96.95|98.24|96.94|98.25|96.95|98.24|96.94|2
1656379480000|2022-06-28 01:24:40|98.23|96.93|98.24|96.94|98.25|96.95|98.23|96.93|4
1656379490000|2022-06-28 01:24:50|98.23|96.93|98.2|96.9|98.23|96.93|98.17|96.87|5
1656379510000|2022-06-28 01:25:10|98.19|96.89|98.2|96.9|98.2|96.9|98.19|96.89|2
1656379520000|2022-06-28 01:25:20|98.23|96.93|98.22|96.92|98.23|96.93|98.22|96.92|2
1656379540000|2022-06-28 01:25:40|98.21|96.91|98.21|96.91|98.22|96.92|98.21|96.91|3
1656379550000|2022-06-28 01:25:50|98.22|96.92|98.21|96.91|98.22|96.92|98.21|96.91|2
1656379570000|2022-06-28 01:26:10|98.22|96.92|98.22|96.92|98.23|96.93|98.22|96.92|3
1656379580000|2022-06-28 01:26:20|98.25|96.95|98.25|96.95|98.25|96.95|98.24|96.94|3
1656379590000|2022-06-28 01:26:30|98.24|96.94|98.26|96.96|98.26|96.96|98.24|96.94|3
1656379600000|2022-06-28 01:26:40|98.27|96.97|98.43|97.13|98.43|97.13|98.27|96.97|14
1656379610000|2022-06-28 01:26:50|98.42|97.12|98.47|97.17|98.47|97.17|98.42|97.12|4
1656379620000|2022-06-28 01:27:00|98.46|97.16|98.37|97.07|98.46|97.16|98.37|97.07|4
1656379630000|2022-06-28 01:27:10|98.36|97.06|98.26|96.96|98.36|97.06|98.26|96.96|6
1656379640000|2022-06-28 01:27:20|98.27|96.97|98.31|97.01|98.31|97.01|98.27|96.97|6
1656379650000|2022-06-28 01:27:30|98.33|97.03|98.27|96.97|98.33|97.03|98.27|96.97|6
1656379660000|2022-06-28 01:27:40|98.28|96.98|98.17|96.87|98.29|96.99|98.17|96.87|13
1656379670000|2022-06-28 01:27:50|98.16|96.86|98.06|96.76|98.16|96.86|98.06|96.76|7
1656379680000|2022-06-28 01:28:00|98.05|96.75|98.07|96.77|98.1|96.8|98.05|96.75|8
1656379690000|2022-06-28 01:28:10|98.06|96.76|98.05|96.75|98.06|96.76|98.05|96.75|2
1656379700000|2022-06-28 01:28:20|98.04|96.74|97.87|96.57|98.05|96.75|97.87|96.57|11
1656379710000|2022-06-28 01:28:30|97.86|96.56|97.82|96.52|97.86|96.56|97.77|96.47|12
1656379720000|2022-06-28 01:28:40|97.84|96.54|97.84|96.54|97.85|96.55|97.83|96.53|6
1656379730000|2022-06-28 01:28:50|97.85|96.55|97.85|96.55|97.86|96.56|97.84|96.54|6
1656379740000|2022-06-28 01:29:00|97.82|96.52|97.82|96.52|97.85|96.55|97.82|96.52|12
1656379750000|2022-06-28 01:29:10|97.83|96.53|97.85|96.55|97.85|96.55|97.83|96.53|3
1656379760000|2022-06-28 01:29:20|97.87|96.57|97.93|96.63|97.94|96.64|97.87|96.57|11
1656379770000|2022-06-28 01:29:30|97.92|96.62|97.91|96.61|97.93|96.63|97.91|96.61|5
1656379780000|2022-06-28 01:29:40|97.9|96.6|97.84|96.54|97.9|96.6|97.83|96.53|11
1656379790000|2022-06-28 01:29:50|97.83|96.53|97.83|96.53|97.84|96.54|97.82|96.52|8
1656379800000|2022-06-28 01:30:00|97.82|96.52|97.9|96.6|97.9|96.6|97.81|96.51|13
1656379810000|2022-06-28 01:30:10|97.88|96.58|97.85|96.55|97.88|96.58|97.83|96.53|9
1656379820000|2022-06-28 01:30:20|97.83|96.53|97.84|96.54|97.85|96.55|97.82|96.52|15
1656379830000|2022-06-28 01:30:30|97.82|96.52|97.82|96.52|97.85|96.55|97.76|96.46|16
1656379840000|2022-06-28 01:30:40|97.83|96.53|97.83|96.53|97.83|96.53|97.83|96.53|1
1656379850000|2022-06-28 01:30:50|97.82|96.52|97.83|96.53|97.83|96.53|97.82|96.52|2
1656379860000|2022-06-28 01:31:00|97.84|96.54|97.85|96.55|97.85|96.55|97.84|96.54|6
1656379870000|2022-06-28 01:31:10|97.84|96.54|97.85|96.55|97.85|96.55|97.84|96.54|2
1656379880000|2022-06-28 01:31:20|97.84|96.54|97.84|96.54|97.84|96.54|97.84|96.54|1
1656379890000|2022-06-28 01:31:30|97.85|96.55|97.85|96.55|97.85|96.55|97.85|96.55|1
1656379910000|2022-06-28 01:31:50|97.84|96.54|97.85|96.55|97.85|96.55|97.84|96.54|2
1656379920000|2022-06-28 01:32:00|97.84|96.54|97.84|96.54|97.84|96.54|97.84|96.54|1
1656379930000|2022-06-28 01:32:10|97.83|96.53|97.84|96.54|97.84|96.54|97.83|96.53|2
1656379940000|2022-06-28 01:32:20|97.83|96.53|97.74|96.44|97.83|96.53|97.74|96.44|6
1656379950000|2022-06-28 01:32:30|97.75|96.45|97.57|96.27|97.75|96.45|97.55|96.25|9
1656379960000|2022-06-28 01:32:40|97.56|96.26|97.54|96.24|97.56|96.26|97.54|96.24|3
1656379970000|2022-06-28 01:32:50|97.53|96.23|97.52|96.22|97.53|96.23|97.52|96.22|2
1656379980000|2022-06-28 01:33:00|97.51|96.21|97.52|96.22|97.52|96.22|97.51|96.21|2
1656380000000|2022-06-28 01:33:20|97.49|96.19|97.39|96.09|97.49|96.19|97.35|96.05|16
1656380010000|2022-06-28 01:33:30|97.38|96.08|97.35|96.05|97.38|96.08|97.33|96.03|7
1656380020000|2022-06-28 01:33:40|97.34|96.04|97.42|96.12|97.42|96.12|97.33|96.03|7
1656380030000|2022-06-28 01:33:50|97.41|96.11|97.37|96.07|97.41|96.11|97.37|96.07|4
1656380040000|2022-06-28 01:34:00|97.38|96.08|97.54|96.24|97.54|96.24|97.38|96.08|13
1656380050000|2022-06-28 01:34:10|97.57|96.27|97.53|96.23|97.57|96.27|97.47|96.17|9
1656380060000|2022-06-28 01:34:20|97.51|96.21|97.49|96.19|97.51|96.21|97.49|96.19|3
1656380070000|2022-06-28 01:34:30|97.51|96.21|97.54|96.24|97.54|96.24|97.51|96.21|2
1656380080000|2022-06-28 01:34:40|97.56|96.26|97.84|96.54|97.84|96.54|97.52|96.22|14
1656380090000|2022-06-28 01:34:50|97.85|96.55|97.62|96.32|97.85|96.55|97.6|96.3|24
1656380100000|2022-06-28 01:35:00|97.61|96.31|97.65|96.35|97.67|96.37|97.61|96.31|6
1656380110000|2022-06-28 01:35:10|97.67|96.37|97.67|96.37|97.67|96.37|97.67|96.37|1
1656380120000|2022-06-28 01:35:20|97.76|96.46|97.98|96.68|98|96.7|97.76|96.46|15
1656380130000|2022-06-28 01:35:30|97.96|96.66|97.92|96.62|97.97|96.67|97.92|96.62|8
1656380140000|2022-06-28 01:35:40|97.9|96.6|97.87|96.57|97.9|96.6|97.86|96.56|5
1656380150000|2022-06-28 01:35:50|97.86|96.56|97.89|96.59|97.89|96.59|97.86|96.56|6
1656380160000|2022-06-28 01:36:00|97.88|96.58|97.87|96.57|97.88|96.58|97.87|96.57|8
1656380170000|2022-06-28 01:36:10|97.86|96.56|97.86|96.56|97.86|96.56|97.85|96.55|3
1656380180000|2022-06-28 01:36:20|97.85|96.55|97.75|96.45|97.85|96.55|97.73|96.43|15
1656380190000|2022-06-28 01:36:30|97.74|96.44|97.63|96.33|97.74|96.44|97.63|96.33|6
1656380200000|2022-06-28 01:36:40|97.64|96.34|97.64|96.34|97.64|96.34|97.64|96.34|1
1656380210000|2022-06-28 01:36:50|97.63|96.33|97.67|96.37|97.67|96.37|97.63|96.33|6
1656380220000|2022-06-28 01:37:00|97.68|96.38|97.67|96.37|97.68|96.38|97.65|96.35|6
1656380230000|2022-06-28 01:37:10|97.68|96.38|97.88|96.58|97.89|96.59|97.67|96.37|15
1656380240000|2022-06-28 01:37:20|97.87|96.57|97.87|96.57|97.87|96.57|97.85|96.55|9
1656380250000|2022-06-28 01:37:30|97.86|96.56|97.85|96.55|97.87|96.57|97.84|96.54|9
1656380260000|2022-06-28 01:37:40|97.84|96.54|97.76|96.46|97.84|96.54|97.75|96.45|10
1656380270000|2022-06-28 01:37:50|97.75|96.45|97.75|96.45|97.75|96.45|97.75|96.45|1
1656380280000|2022-06-28 01:38:00|97.74|96.44|97.75|96.45|97.76|96.46|97.71|96.41|9
1656380290000|2022-06-28 01:38:10|97.74|96.44|97.74|96.44|97.74|96.44|97.73|96.43|3
1656380300000|2022-06-28 01:38:20|97.73|96.43|97.75|96.45|97.78|96.48|97.73|96.43|7
1656380310000|2022-06-28 01:38:30|97.76|96.46|97.76|96.46|97.76|96.46|97.76|96.46|1
1656380320000|2022-06-28 01:38:40|97.77|96.47|97.83|96.53|97.83|96.53|97.77|96.47|5
1656380340000|2022-06-28 01:39:00|97.84|96.54|97.8|96.5|97.84|96.54|97.8|96.5|4
1656380350000|2022-06-28 01:39:10|97.79|96.49|97.74|96.44|97.79|96.49|97.74|96.44|6
1656380370000|2022-06-28 01:39:30|97.75|96.45|97.75|96.45|97.75|96.45|97.74|96.44|3
1656380380000|2022-06-28 01:39:40|97.74|96.44|97.75|96.45|97.75|96.45|97.74|96.44|2
1656380390000|2022-06-28 01:39:50|97.72|96.42|97.72|96.42|97.72|96.42|97.69|96.39|4
1656380400000|2022-06-28 01:40:00|97.67|96.37|97.63|96.33|97.67|96.37|97.63|96.33|8
1656380410000|2022-06-28 01:40:10|97.62|96.32|97.64|96.34|97.64|96.34|97.62|96.32|3
1656380420000|2022-06-28 01:40:20|97.56|96.26|97.46|96.16|97.57|96.27|97.46|96.16|8
1656380430000|2022-06-28 01:40:30|97.45|96.15|97.43|96.13|97.45|96.15|97.42|96.12|5
1656380440000|2022-06-28 01:40:40|97.44|96.14|97.51|96.21|97.51|96.21|97.43|96.13|5
1656380450000|2022-06-28 01:40:50|97.52|96.22|97.51|96.21|97.52|96.22|97.45|96.15|11
1656380460000|2022-06-28 01:41:00|97.52|96.22|97.53|96.23|97.55|96.25|97.52|96.22|6
1656380470000|2022-06-28 01:41:10|97.54|96.24|97.54|96.24|97.54|96.24|97.53|96.23|3
1656380480000|2022-06-28 01:41:20|97.53|96.23|97.74|96.44|97.74|96.44|97.53|96.23|14
1656380490000|2022-06-28 01:41:30|97.75|96.45|97.75|96.45|97.75|96.45|97.72|96.42|6
1656380500000|2022-06-28 01:41:40|97.74|96.44|97.79|96.49|97.82|96.52|97.74|96.44|7
1656380510000|2022-06-28 01:41:50|97.77|96.47|97.64|96.34|97.77|96.47|97.62|96.32|12
1656380520000|2022-06-28 01:42:00|97.62|96.32|97.63|96.33|97.63|96.33|97.61|96.31|4
1656380530000|2022-06-28 01:42:10|97.62|96.32|97.57|96.27|97.62|96.32|97.57|96.27|3
1656380540000|2022-06-28 01:42:20|97.61|96.31|97.62|96.32|97.62|96.32|97.61|96.31|2
1656380550000|2022-06-28 01:42:30|97.63|96.33|97.62|96.32|97.63|96.33|97.59|96.29|4
1656380560000|2022-06-28 01:42:40|97.63|96.33|97.64|96.34|97.64|96.34|97.61|96.31|6
1656380570000|2022-06-28 01:42:50|97.61|96.31|97.62|96.32|97.63|96.33|97.61|96.31|4
1656380580000|2022-06-28 01:43:00|97.63|96.33|97.72|96.42|97.73|96.43|97.63|96.33|5
1656380590000|2022-06-28 01:43:10|97.73|96.43|97.65|96.35|97.73|96.43|97.65|96.35|4
1656380600000|2022-06-28 01:43:20|97.66|96.36|97.69|96.39|97.71|96.41|97.66|96.36|5
1656380610000|2022-06-28 01:43:30|97.65|96.35|97.55|96.25|97.65|96.35|97.55|96.25|7
1656380620000|2022-06-28 01:43:40|97.56|96.26|97.61|96.31|97.61|96.31|97.56|96.26|2
1656380640000|2022-06-28 01:44:00|97.62|96.32|97.54|96.24|97.62|96.32|97.52|96.22|13
1656380650000|2022-06-28 01:44:10|97.55|96.25|97.54|96.24|97.55|96.25|97.54|96.24|4
1656380660000|2022-06-28 01:44:20|97.55|96.25|97.54|96.24|97.55|96.25|97.53|96.23|6
1656380670000|2022-06-28 01:44:30|97.58|96.28|97.57|96.27|97.61|96.31|97.55|96.25|11
1656380680000|2022-06-28 01:44:40|97.56|96.26|97.56|96.26|97.56|96.26|97.55|96.25|3
1656380690000|2022-06-28 01:44:50|97.55|96.25|97.57|96.27|97.6|96.3|97.55|96.25|8
1656380700000|2022-06-28 01:45:00|97.56|96.26|97.58|96.28|97.61|96.31|97.54|96.24|14
1656380710000|2022-06-28 01:45:10|97.59|96.29|97.63|96.33|97.63|96.33|97.59|96.29|4
1656380720000|2022-06-28 01:45:20|97.62|96.32|97.63|96.33|97.63|96.33|97.62|96.32|2
1656380730000|2022-06-28 01:45:30|97.62|96.32|97.63|96.33|97.63|96.33|97.62|96.32|4
1656380740000|2022-06-28 01:45:40|97.62|96.32|97.63|96.33|97.63|96.33|97.61|96.31|3
1656380750000|2022-06-28 01:45:50|97.61|96.31|97.61|96.31|97.63|96.33|97.61|96.31|3
1656380760000|2022-06-28 01:46:00|97.58|96.28|97.54|96.24|97.58|96.28|97.54|96.24|6
1656380770000|2022-06-28 01:46:10|97.55|96.25|97.54|96.24|97.55|96.25|97.54|96.24|2
1656380780000|2022-06-28 01:46:20|97.55|96.25|97.45|96.15|97.55|96.25|97.44|96.14|10
1656380790000|2022-06-28 01:46:30|97.44|96.14|97.53|96.23|97.53|96.23|97.42|96.12|9
1656380800000|2022-06-28 01:46:40|97.52|96.22|97.53|96.23|97.53|96.23|97.52|96.22|2
1656380810000|2022-06-28 01:46:50|97.55|96.25|97.54|96.24|97.56|96.26|97.54|96.24|4
1656380820000|2022-06-28 01:47:00|97.53|96.23|97.54|96.24|97.54|96.24|97.53|96.23|2
1656380840000|2022-06-28 01:47:20|97.53|96.23|97.6|96.3|97.6|96.3|97.53|96.23|4
1656380850000|2022-06-28 01:47:30|97.59|96.29|97.59|96.29|97.59|96.29|97.59|96.29|1
1656380860000|2022-06-28 01:47:40|97.6|96.3|97.59|96.29|97.6|96.3|97.59|96.29|2
1656380870000|2022-06-28 01:47:50|97.58|96.28|97.58|96.28|97.58|96.28|97.58|96.28|1
1656380880000|2022-06-28 01:48:00|97.61|96.31|97.62|96.32|97.62|96.32|97.6|96.3|4
1656380890000|2022-06-28 01:48:10|97.61|96.31|97.61|96.31|97.61|96.31|97.61|96.31|1
1656380900000|2022-06-28 01:48:20|97.62|96.32|97.63|96.33|97.63|96.33|97.62|96.32|2
1656380910000|2022-06-28 01:48:30|97.65|96.35|97.67|96.37|97.67|96.37|97.65|96.35|4
1656380920000|2022-06-28 01:48:40|97.68|96.38|97.63|96.33|97.68|96.38|97.62|96.32|6
1656380930000|2022-06-28 01:48:50|97.62|96.32|97.56|96.26|97.62|96.32|97.56|96.26|9
1656380940000|2022-06-28 01:49:00|97.55|96.25|97.56|96.26|97.56|96.26|97.55|96.25|2
1656380950000|2022-06-28 01:49:10|97.57|96.27|97.62|96.32|97.62|96.32|97.56|96.26|10
1656380960000|2022-06-28 01:49:20|97.61|96.31|97.56|96.26|97.63|96.33|97.56|96.26|7
1656380970000|2022-06-28 01:49:30|97.55|96.25|97.54|96.24|97.55|96.25|97.54|96.24|2
1656380980000|2022-06-28 01:49:40|97.53|96.23|97.54|96.24|97.54|96.24|97.53|96.23|2
1656380990000|2022-06-28 01:49:50|97.53|96.23|97.43|96.13|97.55|96.25|97.43|96.13|12
1656381000000|2022-06-28 01:50:00|97.4|96.1|97.41|96.11|97.43|96.13|97.32|96.02|16
1656381010000|2022-06-28 01:50:10|97.4|96.1|97.29|95.99|97.4|96.1|97.29|95.99|13
1656381020000|2022-06-28 01:50:20|97.3|96|97.29|95.99|97.32|96.02|97.29|95.99|6
1656381030000|2022-06-28 01:50:30|97.27|95.97|97.12|95.82|97.27|95.97|97.12|95.82|16
1656381040000|2022-06-28 01:50:40|97.11|95.81|97.13|95.83|97.13|95.83|97.1|95.8|9
1656381050000|2022-06-28 01:50:50|97.12|95.82|97.17|95.87|97.17|95.87|97.12|95.82|9
1656381060000|2022-06-28 01:51:00|97.2|95.9|97.16|95.86|97.22|95.92|97.15|95.85|9
1656381070000|2022-06-28 01:51:10|97.17|95.87|96.96|95.66|97.17|95.87|96.93|95.63|21
1656381080000|2022-06-28 01:51:20|96.95|95.65|96.93|95.63|96.95|95.65|96.92|95.62|6
1656381090000|2022-06-28 01:51:30|96.98|95.68|97.04|95.74|97.04|95.74|96.98|95.68|12
1656381100000|2022-06-28 01:51:40|97.06|95.76|97.31|96.01|97.31|96.01|97.06|95.76|23
1656381110000|2022-06-28 01:51:50|97.32|96.02|97.34|96.04|97.37|96.07|97.32|96.02|12
1656381120000|2022-06-28 01:52:00|97.35|96.05|97.35|96.05|97.35|96.05|97.34|96.04|5
1656381130000|2022-06-28 01:52:10|97.34|96.04|97.36|96.06|97.36|96.06|97.33|96.03|10
1656381140000|2022-06-28 01:52:20|97.38|96.08|97.39|96.09|97.39|96.09|97.38|96.08|2
1656381150000|2022-06-28 01:52:30|97.46|96.16|97.45|96.15|97.48|96.18|97.45|96.15|6
1656381160000|2022-06-28 01:52:40|97.46|96.16|97.44|96.14|97.48|96.18|97.42|96.12|10
1656381170000|2022-06-28 01:52:50|97.43|96.13|97.34|96.04|97.43|96.13|97.34|96.04|13
1656381180000|2022-06-28 01:53:00|97.35|96.05|97.31|96.01|97.35|96.05|97.27|95.97|9
1656381190000|2022-06-28 01:53:10|97.3|96|97.3|96|97.3|96|97.3|96|1
1656381200000|2022-06-28 01:53:20|97.29|95.99|97.24|95.94|97.29|95.99|97.23|95.93|6
1656381210000|2022-06-28 01:53:30|97.25|95.95|97.3|96|97.3|96|97.25|95.95|10
1656381230000|2022-06-28 01:53:50|97.31|96.01|97.31|96.01|97.32|96.02|97.3|96|5
1656381240000|2022-06-28 01:54:00|97.3|96|97.31|96.01|97.31|96.01|97.3|96|2
1656381250000|2022-06-28 01:54:10|97.32|96.02|97.24|95.94|97.39|96.09|97.23|95.93|18
1656381260000|2022-06-28 01:54:20|97.23|95.93|97.05|95.75|97.23|95.93|97.04|95.74|16
1656381270000|2022-06-28 01:54:30|97.04|95.74|97.01|95.71|97.04|95.74|96.95|95.65|12
1656381280000|2022-06-28 01:54:40|97.02|95.72|97|95.7|97.03|95.73|96.97|95.67|10
1656381290000|2022-06-28 01:54:50|97.01|95.71|97.2|95.9|97.2|95.9|97.01|95.71|14
1656381300000|2022-06-28 01:55:00|97.22|95.92|97.14|95.84|97.22|95.92|97.14|95.84|8
1656381310000|2022-06-28 01:55:10|97.13|95.83|97.16|95.86|97.2|95.9|97.13|95.83|5
1656381320000|2022-06-28 01:55:20|97.15|95.85|97.14|95.84|97.15|95.85|97.14|95.84|4
1656381330000|2022-06-28 01:55:30|97.13|95.83|97.06|95.76|97.14|95.84|97.06|95.76|13
1656381340000|2022-06-28 01:55:40|97.05|95.75|97.07|95.77|97.07|95.77|97.03|95.73|10
1656381350000|2022-06-28 01:55:50|97.08|95.78|97.06|95.76|97.08|95.78|97.06|95.76|5
1656381360000|2022-06-28 01:56:00|97.05|95.75|97.07|95.77|97.07|95.77|97.04|95.74|4
1656381370000|2022-06-28 01:56:10|97.09|95.79|97.08|95.78|97.12|95.82|97.04|95.74|13
1656381380000|2022-06-28 01:56:20|97.05|95.75|97.03|95.73|97.05|95.75|97.03|95.73|7
1656381390000|2022-06-28 01:56:30|97.02|95.72|97.03|95.73|97.03|95.73|97.01|95.71|4
1656381400000|2022-06-28 01:56:40|97.02|95.72|97.07|95.77|97.07|95.77|97.02|95.72|10
1656381410000|2022-06-28 01:56:50|97.06|95.76|97.06|95.76|97.06|95.76|97.06|95.76|1
1656381420000|2022-06-28 01:57:00|97.07|95.77|97.12|95.82|97.12|95.82|97.06|95.76|5
1656381430000|2022-06-28 01:57:10|97.11|95.81|97.07|95.77|97.11|95.81|97.06|95.76|6
1656381440000|2022-06-28 01:57:20|97.1|95.8|96.99|95.69|97.1|95.8|96.99|95.69|10
1656381450000|2022-06-28 01:57:30|96.98|95.68|96.86|95.56|97|95.7|96.86|95.56|15
1656381460000|2022-06-28 01:57:40|96.88|95.58|96.66|95.36|96.9|95.6|96.58|95.28|19
1656381470000|2022-06-28 01:57:50|96.71|95.41|96.81|95.51|96.85|95.55|96.71|95.41|15
1656381480000|2022-06-28 01:58:00|96.76|95.46|96.76|95.46|96.77|95.47|96.73|95.43|10
1656381490000|2022-06-28 01:58:10|96.75|95.45|96.59|95.29|96.77|95.47|96.59|95.29|10
1656381500000|2022-06-28 01:58:20|96.6|95.3|96.38|95.08|96.62|95.32|96.37|95.07|19
1656381510000|2022-06-28 01:58:30|96.42|95.12|96.53|95.23|96.53|95.23|96.42|95.12|20
1656381520000|2022-06-28 01:58:40|96.52|95.22|96.55|95.25|96.56|95.26|96.52|95.22|20
1656381530000|2022-06-28 01:58:50|96.56|95.26|96.54|95.24|96.57|95.27|96.54|95.24|10
1656381540000|2022-06-28 01:59:00|96.55|95.25|96.75|95.45|96.76|95.46|96.55|95.25|18
1656381550000|2022-06-28 01:59:10|96.74|95.44|96.62|95.32|96.76|95.46|96.62|95.32|12
1656381560000|2022-06-28 01:59:20|96.6|95.3|96.59|95.29|96.62|95.32|96.59|95.29|5
1656381570000|2022-06-28 01:59:30|96.62|95.32|96.58|95.28|96.62|95.32|96.58|95.28|3
1656381580000|2022-06-28 01:59:40|96.64|95.34|96.64|95.34|96.64|95.34|96.59|95.29|5
1656381590000|2022-06-28 01:59:50|96.6|95.3|96.8|95.5|96.82|95.52|96.6|95.3|17
1656381600000|2022-06-28 02:00:00|96.79|95.49|96.6|95.3|96.8|95.5|96.6|95.3|13
1656381610000|2022-06-28 02:00:10|96.58|95.28|96.72|95.42|96.72|95.42|96.58|95.28|12
1656381620000|2022-06-28 02:00:20|96.66|95.36|96.61|95.31|96.72|95.42|96.59|95.29|10
1656381630000|2022-06-28 02:00:30|96.6|95.3|96.56|95.26|96.6|95.3|96.56|95.26|4
1656381640000|2022-06-28 02:00:40|96.55|95.25|96.51|95.21|96.55|95.25|96.51|95.21|9
1656381650000|2022-06-28 02:00:50|96.52|95.22|96.55|95.25|96.56|95.26|96.52|95.22|9
1656381660000|2022-06-28 02:01:00|96.54|95.24|96.58|95.28|96.58|95.28|96.54|95.24|5
1656381670000|2022-06-28 02:01:10|96.62|95.32|96.74|95.44|96.74|95.44|96.61|95.31|16
1656381680000|2022-06-28 02:01:20|96.73|95.43|96.74|95.44|96.75|95.45|96.7|95.4|11
1656381690000|2022-06-28 02:01:30|96.73|95.43|96.74|95.44|96.74|95.44|96.73|95.43|2
1656381700000|2022-06-28 02:01:40|96.75|95.45|96.73|95.43|96.75|95.45|96.68|95.38|14
1656381710000|2022-06-28 02:01:50|96.74|95.44|96.75|95.45|96.75|95.45|96.73|95.43|8
1656381720000|2022-06-28 02:02:00|96.74|95.44|96.75|95.45|96.75|95.45|96.74|95.44|4
1656381730000|2022-06-28 02:02:10|96.74|95.44|96.74|95.44|96.75|95.45|96.73|95.43|5
1656381740000|2022-06-28 02:02:20|96.73|95.43|96.75|95.45|96.75|95.45|96.73|95.43|3
1656381750000|2022-06-28 02:02:30|96.74|95.44|96.76|95.46|96.79|95.49|96.74|95.44|10
1656381760000|2022-06-28 02:02:40|96.77|95.47|96.77|95.47|96.79|95.49|96.76|95.46|6
1656381770000|2022-06-28 02:02:50|96.78|95.48|96.75|95.45|96.79|95.49|96.75|95.45|6
1656381780000|2022-06-28 02:03:00|96.74|95.44|96.75|95.45|96.75|95.45|96.73|95.43|4
1656381790000|2022-06-28 02:03:10|96.77|95.47|96.86|95.56|96.86|95.56|96.77|95.47|5
1656381800000|2022-06-28 02:03:20|96.85|95.55|96.81|95.51|96.85|95.55|96.8|95.5|5
1656381810000|2022-06-28 02:03:30|96.82|95.52|96.84|95.54|96.85|95.55|96.81|95.51|7
1656381820000|2022-06-28 02:03:40|96.83|95.53|96.83|95.53|96.83|95.53|96.81|95.51|5
1656381830000|2022-06-28 02:03:50|96.82|95.52|96.8|95.5|96.82|95.52|96.79|95.49|4
1656381840000|2022-06-28 02:04:00|96.79|95.49|96.75|95.45|96.79|95.49|96.74|95.44|6
1656381850000|2022-06-28 02:04:10|96.76|95.46|96.81|95.51|96.81|95.51|96.76|95.46|7
1656381860000|2022-06-28 02:04:20|96.8|95.5|96.85|95.55|96.85|95.55|96.8|95.5|7
1656381870000|2022-06-28 02:04:30|96.86|95.56|96.86|95.56|96.89|95.59|96.85|95.55|11
1656381880000|2022-06-28 02:04:40|96.85|95.55|96.87|95.57|96.87|95.57|96.85|95.55|7
1656381890000|2022-06-28 02:04:50|96.88|95.58|96.88|95.58|96.88|95.58|96.86|95.56|4
1656381900000|2022-06-28 02:05:00|96.92|95.62|96.88|95.58|96.92|95.62|96.86|95.56|10
1656381910000|2022-06-28 02:05:10|96.89|95.59|96.9|95.6|96.9|95.6|96.89|95.59|4
1656381920000|2022-06-28 02:05:20|96.88|95.58|96.97|95.67|97.08|95.78|96.88|95.58|12
1656381930000|2022-06-28 02:05:30|96.92|95.62|96.94|95.64|96.95|95.65|96.92|95.62|11
1656381940000|2022-06-28 02:05:40|96.97|95.67|96.94|95.64|96.97|95.67|96.93|95.63|11
1656381950000|2022-06-28 02:05:50|96.95|95.65|96.96|95.66|96.97|95.67|96.95|95.65|6
1656381960000|2022-06-28 02:06:00|96.95|95.65|96.94|95.64|96.96|95.66|96.94|95.64|6
1656381970000|2022-06-28 02:06:10|96.93|95.63|96.93|95.63|96.93|95.63|96.9|95.6|5
1656381980000|2022-06-28 02:06:20|96.94|95.64|96.94|95.64|96.99|95.69|96.94|95.64|6
1656381990000|2022-06-28 02:06:30|96.93|95.63|96.97|95.67|96.97|95.67|96.93|95.63|3
1656382000000|2022-06-28 02:06:40|96.98|95.68|97.02|95.72|97.03|95.73|96.98|95.68|4
1656382010000|2022-06-28 02:06:50|97.01|95.71|97.04|95.74|97.04|95.74|97.01|95.71|3
1656382020000|2022-06-28 02:07:00|97|95.7|96.96|95.66|97|95.7|96.95|95.65|8
1656382030000|2022-06-28 02:07:10|96.95|95.65|96.91|95.61|96.96|95.66|96.91|95.61|8
1656382040000|2022-06-28 02:07:20|96.9|95.6|96.9|95.6|96.9|95.6|96.9|95.6|1
1656382050000|2022-06-28 02:07:30|96.87|95.57|96.86|95.56|96.87|95.57|96.85|95.55|8
1656382060000|2022-06-28 02:07:40|96.88|95.58|96.87|95.57|96.92|95.62|96.87|95.57|5
1656382070000|2022-06-28 02:07:50|96.88|95.58|96.94|95.64|96.94|95.64|96.88|95.58|4
1656382080000|2022-06-28 02:08:00|96.93|95.63|96.86|95.56|96.93|95.63|96.86|95.56|5
1656382090000|2022-06-28 02:08:10|96.87|95.57|96.84|95.54|96.87|95.57|96.82|95.52|7
1656382100000|2022-06-28 02:08:20|96.85|95.55|96.75|95.45|96.85|95.55|96.75|95.45|8
1656382110000|2022-06-28 02:08:30|96.74|95.44|96.74|95.44|96.74|95.44|96.74|95.44|1
1656382130000|2022-06-28 02:08:50|96.73|95.43|96.74|95.44|96.74|95.44|96.72|95.42|6
1656382140000|2022-06-28 02:09:00|96.73|95.43|96.65|95.35|96.73|95.43|96.64|95.34|8
1656382150000|2022-06-28 02:09:10|96.64|95.34|96.65|95.35|96.67|95.37|96.64|95.34|11
1656382160000|2022-06-28 02:09:20|96.64|95.34|96.64|95.34|96.64|95.34|96.64|95.34|1
1656382180000|2022-06-28 02:09:40|96.65|95.35|96.64|95.34|96.65|95.35|96.64|95.34|2
1656382190000|2022-06-28 02:09:50|96.65|95.35|96.64|95.34|96.65|95.35|96.64|95.34|2
1656382200000|2022-06-28 02:10:00|96.65|95.35|96.63|95.33|96.66|95.36|96.63|95.33|6
1656382210000|2022-06-28 02:10:10|96.62|95.32|96.57|95.27|96.63|95.33|96.57|95.27|10
1656382220000|2022-06-28 02:10:20|96.56|95.26|96.58|95.28|96.58|95.28|96.56|95.26|3
1656382230000|2022-06-28 02:10:30|96.57|95.27|96.55|95.25|96.57|95.27|96.55|95.25|3
1656382240000|2022-06-28 02:10:40|96.56|95.26|96.59|95.29|96.59|95.29|96.56|95.26|3
1656382250000|2022-06-28 02:10:50|96.6|95.3|96.59|95.29|96.63|95.33|96.59|95.29|5
1656382260000|2022-06-28 02:11:00|96.58|95.28|96.59|95.29|96.62|95.32|96.56|95.26|8
1656382280000|2022-06-28 02:11:20|96.57|95.27|96.56|95.26|96.57|95.27|96.55|95.25|3
1656382290000|2022-06-28 02:11:30|96.55|95.25|96.52|95.22|96.55|95.25|96.5|95.2|7
1656382310000|2022-06-28 02:11:50|96.51|95.21|96.48|95.18|96.51|95.21|96.48|95.18|5
1656382320000|2022-06-28 02:12:00|96.47|95.17|96.36|95.06|96.47|95.17|96.36|95.06|9
1656382330000|2022-06-28 02:12:10|96.35|95.05|96.35|95.05|96.38|95.08|96.34|95.04|10
1656382340000|2022-06-28 02:12:20|96.36|95.06|96.34|95.04|96.36|95.06|96.34|95.04|3
1656382350000|2022-06-28 02:12:30|96.35|95.05|96.41|95.11|96.43|95.13|96.35|95.05|13
1656382360000|2022-06-28 02:12:40|96.4|95.1|96.31|95.01|96.4|95.1|96.3|95|12
1656382370000|2022-06-28 02:12:50|96.32|95.02|96.36|95.06|96.37|95.07|96.32|95.02|9
1656382380000|2022-06-28 02:13:00|96.38|95.08|96.45|95.15|96.45|95.15|96.35|95.05|8
1656382390000|2022-06-28 02:13:10|96.51|95.21|96.55|95.25|96.55|95.25|96.51|95.21|7
1656382400000|2022-06-28 02:13:20|96.54|95.24|96.43|95.13|96.56|95.26|96.43|95.13|17
1656382410000|2022-06-28 02:13:30|96.44|95.14|96.42|95.12|96.45|95.15|96.42|95.12|7
1656382420000|2022-06-28 02:13:40|96.44|95.14|96.44|95.14|96.44|95.14|96.43|95.13|9
1656382430000|2022-06-28 02:13:50|96.45|95.15|96.44|95.14|96.46|95.16|96.44|95.14|10
1656382440000|2022-06-28 02:14:00|96.41|95.11|96.43|95.13|96.43|95.13|96.37|95.07|13
1656382450000|2022-06-28 02:14:10|96.44|95.14|96.4|95.1|96.5|95.2|96.4|95.1|13
1656382460000|2022-06-28 02:14:20|96.39|95.09|96.28|94.98|96.39|95.09|96.21|94.91|19
1656382470000|2022-06-28 02:14:30|96.26|94.96|96.32|95.02|96.32|95.02|96.24|94.94|19
1656382480000|2022-06-28 02:14:40|96.31|95.01|96.32|95.02|96.32|95.02|96.27|94.97|8
1656382490000|2022-06-28 02:14:50|96.33|95.03|96.46|95.16|96.48|95.18|96.33|95.03|13
1656382500000|2022-06-28 02:15:00|96.45|95.15|96.57|95.27|96.57|95.27|96.45|95.15|8
1656382510000|2022-06-28 02:15:10|96.55|95.25|96.75|95.45|96.76|95.46|96.53|95.23|19
1656382520000|2022-06-28 02:15:20|96.74|95.44|96.65|95.35|96.74|95.44|96.6|95.3|16
1656382530000|2022-06-28 02:15:30|96.63|95.33|96.64|95.34|96.64|95.34|96.62|95.32|6
1656382540000|2022-06-28 02:15:40|96.63|95.33|96.59|95.29|96.63|95.33|96.59|95.29|3
1656382550000|2022-06-28 02:15:50|96.57|95.27|96.47|95.17|96.57|95.27|96.47|95.17|7
1656382560000|2022-06-28 02:16:00|96.48|95.18|96.45|95.15|96.52|95.22|96.43|95.13|14
1656382570000|2022-06-28 02:16:10|96.44|95.14|96.4|95.1|96.47|95.17|96.4|95.1|16
1656382580000|2022-06-28 02:16:20|96.41|95.11|96.33|95.03|96.41|95.11|96.29|94.99|11
1656382590000|2022-06-28 02:16:30|96.32|95.02|96.26|94.96|96.34|95.04|96.17|94.87|11
1656382600000|2022-06-28 02:16:40|96.27|94.97|96.3|95|96.33|95.03|96.27|94.97|9
1656382610000|2022-06-28 02:16:50|96.31|95.01|96.36|95.06|96.36|95.06|96.31|95.01|7
1656382620000|2022-06-28 02:17:00|96.35|95.05|96.36|95.06|96.36|95.06|96.34|95.04|8
1656382630000|2022-06-28 02:17:10|96.37|95.07|96.46|95.16|96.46|95.16|96.37|95.07|12
1656382640000|2022-06-28 02:17:20|96.45|95.15|96.45|95.15|96.45|95.15|96.45|95.15|1
1656382650000|2022-06-28 02:17:30|96.44|95.14|96.41|95.11|96.45|95.15|96.41|95.11|4
1656382660000|2022-06-28 02:17:40|96.4|95.1|96.38|95.08|96.4|95.1|96.37|95.07|4
1656382670000|2022-06-28 02:17:50|96.39|95.09|96.42|95.12|96.42|95.12|96.39|95.09|3
1656382680000|2022-06-28 02:18:00|96.43|95.13|96.44|95.14|96.46|95.16|96.43|95.13|6
1656382690000|2022-06-28 02:18:10|96.45|95.15|96.46|95.16|96.46|95.16|96.45|95.15|4
1656382700000|2022-06-28 02:18:20|96.45|95.15|96.45|95.15|96.45|95.15|96.45|95.15|1
1656382720000|2022-06-28 02:18:40|96.44|95.14|96.45|95.15|96.45|95.15|96.44|95.14|4
1656382730000|2022-06-28 02:18:50|96.44|95.14|96.32|95.02|96.44|95.14|96.29|94.99|6
1656382740000|2022-06-28 02:19:00|96.33|95.03|96.29|94.99|96.34|95.04|96.29|94.99|10
1656382750000|2022-06-28 02:19:10|96.24|94.94|96.31|95.01|96.31|95.01|96.2|94.9|18
1656382760000|2022-06-28 02:19:20|96.3|95|96.34|95.04|96.37|95.07|96.3|95|13
1656382770000|2022-06-28 02:19:30|96.33|95.03|96.32|95.02|96.34|95.04|96.32|95.02|4
1656382780000|2022-06-28 02:19:40|96.31|95.01|96.34|95.04|96.34|95.04|96.29|94.99|8
1656382790000|2022-06-28 02:19:50|96.35|95.05|96.3|95|96.35|95.05|96.27|94.97|6
1656382800000|2022-06-28 02:20:00|96.31|95.01|96.31|95.01|96.31|95.01|96.29|94.99|5
1656382810000|2022-06-28 02:20:10|96.33|95.03|96.3|95|96.33|95.03|96.29|94.99|6
1656382820000|2022-06-28 02:20:20|96.31|95.01|96.3|95|96.32|95.02|96.29|94.99|8
1656382840000|2022-06-28 02:20:40|96.32|95.02|96.32|95.02|96.32|95.02|96.32|95.02|1
1656382850000|2022-06-28 02:20:50|96.31|95.01|96.37|95.07|96.41|95.11|96.31|95.01|8
1656382870000|2022-06-28 02:21:10|96.34|95.04|96.41|95.11|96.41|95.11|96.34|95.04|9
1656382880000|2022-06-28 02:21:20|96.42|95.12|96.38|95.08|96.42|95.12|96.37|95.07|7
1656382890000|2022-06-28 02:21:30|96.37|95.07|96.32|95.02|96.37|95.07|96.3|95|7
1656382910000|2022-06-28 02:21:50|96.33|95.03|96.33|95.03|96.33|95.03|96.32|95.02|3
1656382920000|2022-06-28 02:22:00|96.31|95.01|96.33|95.03|96.33|95.03|96.31|95.01|5
1656382930000|2022-06-28 02:22:10|96.3|95|96.25|94.95|96.31|95.01|96.25|94.95|7
1656382940000|2022-06-28 02:22:20|96.24|94.94|96.29|94.99|96.29|94.99|96.24|94.94|6
1656382950000|2022-06-28 02:22:30|96.28|94.98|96.24|94.94|96.28|94.98|96.23|94.93|7
1656382970000|2022-06-28 02:22:50|96.25|94.95|96.28|94.98|96.31|95.01|96.25|94.95|8
1656382980000|2022-06-28 02:23:00|96.29|94.99|96.29|94.99|96.29|94.99|96.29|94.99|1
1656382990000|2022-06-28 02:23:10|96.28|94.98|96.24|94.94|96.28|94.98|96.24|94.94|9
1656383000000|2022-06-28 02:23:20|96.25|94.95|96.25|94.95|96.25|94.95|96.23|94.93|7
1656383010000|2022-06-28 02:23:30|96.24|94.94|96.24|94.94|96.25|94.95|96.24|94.94|5
1656383020000|2022-06-28 02:23:40|96.23|94.93|96.24|94.94|96.24|94.94|96.23|94.93|2
1656383030000|2022-06-28 02:23:50|96.23|94.93|96.24|94.94|96.24|94.94|96.22|94.92|6
1656383040000|2022-06-28 02:24:00|96.25|94.95|96.24|94.94|96.25|94.95|96.24|94.94|2
1656383050000|2022-06-28 02:24:10|96.23|94.93|96.23|94.93|96.24|94.94|96.21|94.91|5
1656383060000|2022-06-28 02:24:20|96.22|94.92|96.17|94.87|96.22|94.92|96.15|94.85|17
1656383070000|2022-06-28 02:24:30|96.19|94.89|96.22|94.92|96.22|94.92|96.19|94.89|2
1656383080000|2022-06-28 02:24:40|96.23|94.93|96.32|95.02|96.33|95.03|96.23|94.93|12
1656383090000|2022-06-28 02:24:50|96.33|95.03|96.33|95.03|96.33|95.03|96.33|95.03|1
1656383100000|2022-06-28 02:25:00|96.34|95.04|96.35|95.05|96.35|95.05|96.3|95|10
1656383110000|2022-06-28 02:25:10|96.36|95.06|96.39|95.09|96.41|95.11|96.35|95.05|8
1656383120000|2022-06-28 02:25:20|96.4|95.1|96.42|95.12|96.42|95.12|96.37|95.07|11
1656383130000|2022-06-28 02:25:30|96.43|95.13|96.44|95.14|96.45|95.15|96.43|95.13|3
1656383150000|2022-06-28 02:25:50|96.43|95.13|96.45|95.15|96.47|95.17|96.43|95.13|5
1656383160000|2022-06-28 02:26:00|96.44|95.14|96.45|95.15|96.45|95.15|96.44|95.14|4
1656383170000|2022-06-28 02:26:10|96.47|95.17|96.5|95.2|96.5|95.2|96.47|95.17|6
1656383180000|2022-06-28 02:26:20|96.51|95.21|96.61|95.31|96.61|95.31|96.51|95.21|8
1656383190000|2022-06-28 02:26:30|96.62|95.32|96.54|95.24|96.62|95.32|96.53|95.23|10
1656383200000|2022-06-28 02:26:40|96.55|95.25|96.56|95.26|96.56|95.26|96.55|95.25|2
1656383210000|2022-06-28 02:26:50|96.55|95.25|96.45|95.15|96.56|95.26|96.45|95.15|8
1656383220000|2022-06-28 02:27:00|96.44|95.14|96.44|95.14|96.45|95.15|96.44|95.14|3
1656383230000|2022-06-28 02:27:10|96.42|95.12|96.45|95.15|96.45|95.15|96.42|95.12|7
1656383240000|2022-06-28 02:27:20|96.43|95.13|96.43|95.13|96.43|95.13|96.42|95.12|3
1656383250000|2022-06-28 02:27:30|96.44|95.14|96.44|95.14|96.44|95.14|96.43|95.13|3
1656383260000|2022-06-28 02:27:40|96.43|95.13|96.41|95.11|96.44|95.14|96.41|95.11|8
1656383270000|2022-06-28 02:27:50|96.43|95.13|96.44|95.14|96.44|95.14|96.43|95.13|4
1656383280000|2022-06-28 02:28:00|96.43|95.13|96.41|95.11|96.43|95.13|96.4|95.1|6
1656383290000|2022-06-28 02:28:10|96.4|95.1|96.33|95.03|96.41|95.11|96.33|95.03|10
1656383300000|2022-06-28 02:28:20|96.32|95.02|96.39|95.09|96.41|95.11|96.29|94.99|11
1656383310000|2022-06-28 02:28:30|96.41|95.11|96.34|95.04|96.42|95.12|96.34|95.04|10
1656383330000|2022-06-28 02:28:50|96.33|95.03|96.34|95.04|96.34|95.04|96.33|95.03|2
1656383340000|2022-06-28 02:29:00|96.33|95.03|96.34|95.04|96.34|95.04|96.33|95.03|4
1656383360000|2022-06-28 02:29:20|96.37|95.07|96.36|95.06|96.37|95.07|96.36|95.06|2
1656383370000|2022-06-28 02:29:30|96.37|95.07|96.37|95.07|96.37|95.07|96.37|95.07|1
1656383380000|2022-06-28 02:29:40|96.4|95.1|96.41|95.11|96.41|95.11|96.4|95.1|2
1656383390000|2022-06-28 02:29:50|96.4|95.1|96.42|95.12|96.42|95.12|96.4|95.1|3
1656383400000|2022-06-28 02:30:00|96.43|95.13|96.44|95.14|96.44|95.14|96.41|95.11|5
1656383410000|2022-06-28 02:30:10|96.43|95.13|96.41|95.11|96.44|95.14|96.41|95.11|5
1656383420000|2022-06-28 02:30:20|96.4|95.1|96.35|95.05|96.41|95.11|96.34|95.04|6
1656383430000|2022-06-28 02:30:30|96.33|95.03|96.23|94.93|96.33|95.03|96.23|94.93|14
1656383440000|2022-06-28 02:30:40|96.24|94.94|96.24|94.94|96.24|94.94|96.24|94.94|1
1656383460000|2022-06-28 02:31:00|96.23|94.93|96.24|94.94|96.24|94.94|96.23|94.93|2
1656383470000|2022-06-28 02:31:10|96.25|94.95|96.29|94.99|96.3|95|96.25|94.95|5
1656383480000|2022-06-28 02:31:20|96.28|94.98|96.24|94.94|96.28|94.98|96.24|94.94|11
1656383500000|2022-06-28 02:31:40|96.23|94.93|96.22|94.92|96.23|94.93|96.16|94.86|10
1656383510000|2022-06-28 02:31:50|96.23|94.93|96.27|94.97|96.27|94.97|96.23|94.93|6
1656383520000|2022-06-28 02:32:00|96.28|94.98|96.31|95.01|96.33|95.03|96.28|94.98|5
1656383530000|2022-06-28 02:32:10|96.27|94.97|96.25|94.95|96.27|94.97|96.25|94.95|3
1656383540000|2022-06-28 02:32:20|96.24|94.94|96.24|94.94|96.25|94.95|96.24|94.94|3
1656383550000|2022-06-28 02:32:30|96.23|94.93|96.23|94.93|96.23|94.93|96.23|94.93|1
1656383560000|2022-06-28 02:32:40|96.29|94.99|96.31|95.01|96.31|95.01|96.29|94.99|2
1656383570000|2022-06-28 02:32:50|96.34|95.04|96.37|95.07|96.38|95.08|96.34|95.04|6
1656383580000|2022-06-28 02:33:00|96.35|95.05|96.39|95.09|96.39|95.09|96.34|95.04|4
1656383590000|2022-06-28 02:33:10|96.37|95.07|96.34|95.04|96.37|95.07|96.33|95.03|5
1656383600000|2022-06-28 02:33:20|96.33|95.03|96.34|95.04|96.34|95.04|96.32|95.02|3
1656383610000|2022-06-28 02:33:30|96.35|95.05|96.35|95.05|96.35|95.05|96.35|95.05|1
1656383620000|2022-06-28 02:33:40|96.34|95.04|96.34|95.04|96.34|95.04|96.34|95.04|1
1656383630000|2022-06-28 02:33:50|96.35|95.05|96.35|95.05|96.35|95.05|96.35|95.05|1
1656383640000|2022-06-28 02:34:00|96.34|95.04|96.4|95.1|96.4|95.1|96.34|95.04|8
1656383650000|2022-06-28 02:34:10|96.44|95.14|96.45|95.15|96.46|95.16|96.37|95.07|10
1656383670000|2022-06-28 02:34:30|96.44|95.14|96.46|95.16|96.46|95.16|96.44|95.14|3
1656383680000|2022-06-28 02:34:40|96.47|95.17|96.47|95.17|96.47|95.17|96.46|95.16|3
1656383690000|2022-06-28 02:34:50|96.5|95.2|96.51|95.21|96.52|95.22|96.5|95.2|8
1656383700000|2022-06-28 02:35:00|96.52|95.22|96.51|95.21|96.52|95.22|96.51|95.21|2
1656383710000|2022-06-28 02:35:10|96.53|95.23|96.53|95.23|96.53|95.23|96.52|95.22|3
1656383720000|2022-06-28 02:35:20|96.55|95.25|96.65|95.35|96.65|95.35|96.55|95.25|9
1656383730000|2022-06-28 02:35:30|96.69|95.39|96.65|95.35|96.74|95.44|96.65|95.35|9
1656383740000|2022-06-28 02:35:40|96.64|95.34|96.62|95.32|96.64|95.34|96.61|95.31|6
1656383760000|2022-06-28 02:36:00|96.63|95.33|96.62|95.32|96.63|95.33|96.61|95.31|5
1656383770000|2022-06-28 02:36:10|96.63|95.33|96.63|95.33|96.63|95.33|96.63|95.33|1
1656383790000|2022-06-28 02:36:30|96.65|95.35|96.65|95.35|96.65|95.35|96.65|95.35|1
1656383800000|2022-06-28 02:36:40|96.7|95.4|96.7|95.4|96.7|95.4|96.69|95.39|5
1656383810000|2022-06-28 02:36:50|96.69|95.39|96.66|95.36|96.69|95.39|96.66|95.36|3
1656383820000|2022-06-28 02:37:00|96.65|95.35|96.66|95.36|96.66|95.36|96.65|95.35|4
1656383830000|2022-06-28 02:37:10|96.65|95.35|96.65|95.35|96.65|95.35|96.65|95.35|1
1656383840000|2022-06-28 02:37:20|96.64|95.34|96.63|95.33|96.65|95.35|96.63|95.33|4
1656383850000|2022-06-28 02:37:30|96.64|95.34|96.64|95.34|96.64|95.34|96.63|95.33|3
1656383860000|2022-06-28 02:37:40|96.63|95.33|96.64|95.34|96.64|95.34|96.63|95.33|2
1656383870000|2022-06-28 02:37:50|96.65|95.35|96.65|95.35|96.65|95.35|96.65|95.35|1
1656383880000|2022-06-28 02:38:00|96.64|95.34|96.64|95.34|96.64|95.34|96.64|95.34|1
1656383890000|2022-06-28 02:38:10|96.65|95.35|96.65|95.35|96.65|95.35|96.65|95.35|1
1656383900000|2022-06-28 02:38:20|96.64|95.34|96.63|95.33|96.64|95.34|96.62|95.32|4
1656383910000|2022-06-28 02:38:30|96.56|95.26|96.46|95.16|96.56|95.26|96.42|95.12|9
1656383920000|2022-06-28 02:38:40|96.45|95.15|96.46|95.16|96.46|95.16|96.45|95.15|6
1656383930000|2022-06-28 02:38:50|96.45|95.15|96.47|95.17|96.47|95.17|96.42|95.12|7
1656383940000|2022-06-28 02:39:00|96.46|95.16|96.44|95.14|96.49|95.19|96.44|95.14|6
1656383950000|2022-06-28 02:39:10|96.43|95.13|96.42|95.12|96.44|95.14|96.4|95.1|5
1656383960000|2022-06-28 02:39:20|96.41|95.11|96.42|95.12|96.42|95.12|96.39|95.09|5
1656383970000|2022-06-28 02:39:30|96.4|95.1|96.41|95.11|96.41|95.11|96.4|95.1|2
1656383980000|2022-06-28 02:39:40|96.4|95.1|96.39|95.09|96.4|95.1|96.39|95.09|2
1656383990000|2022-06-28 02:39:50|96.4|95.1|96.39|95.09|96.4|95.1|96.39|95.09|2
1656384000000|2022-06-28 02:40:00|96.38|95.08|96.39|95.09|96.4|95.1|96.38|95.08|6
1656384010000|2022-06-28 02:40:10|96.41|95.11|96.45|95.15|96.47|95.17|96.4|95.1|8
1656384020000|2022-06-28 02:40:20|96.44|95.14|96.42|95.12|96.45|95.15|96.41|95.11|9
1656384030000|2022-06-28 02:40:30|96.41|95.11|96.25|94.95|96.43|95.13|96.25|94.95|15
1656384040000|2022-06-28 02:40:40|96.24|94.94|96.21|94.91|96.24|94.94|96.21|94.91|6
1656384050000|2022-06-28 02:40:50|96.22|94.92|96.22|94.92|96.23|94.93|96.21|94.91|6
1656384060000|2022-06-28 02:41:00|96.21|94.91|96.15|94.85|96.21|94.91|96.15|94.85|8
1656384070000|2022-06-28 02:41:10|96.14|94.84|96.18|94.88|96.19|94.89|96.13|94.83|6
1656384080000|2022-06-28 02:41:20|96.19|94.89|96.22|94.92|96.22|94.92|96.19|94.89|3
1656384090000|2022-06-28 02:41:30|96.21|94.91|96.23|94.93|96.23|94.93|96.21|94.91|3
1656384100000|2022-06-28 02:41:40|96.29|94.99|96.26|94.96|96.29|94.99|96.25|94.95|7
1656384110000|2022-06-28 02:41:50|96.25|94.95|96.24|94.94|96.28|94.98|96.24|94.94|9
1656384120000|2022-06-28 02:42:00|96.25|94.95|96.16|94.86|96.25|94.95|96.15|94.85|11
1656384130000|2022-06-28 02:42:10|96.17|94.87|96.18|94.88|96.19|94.89|96.17|94.87|3
1656384140000|2022-06-28 02:42:20|96.2|94.9|96.2|94.9|96.2|94.9|96.2|94.9|1
1656384150000|2022-06-28 02:42:30|96.15|94.85|96.18|94.88|96.19|94.89|96.13|94.83|10
1656384160000|2022-06-28 02:42:40|96.17|94.87|96.15|94.85|96.17|94.87|96.14|94.84|4
1656384170000|2022-06-28 02:42:50|96.14|94.84|96.15|94.85|96.15|94.85|96.14|94.84|4
1656384180000|2022-06-28 02:43:00|96.14|94.84|96.16|94.86|96.21|94.91|96.14|94.84|12
1656384190000|2022-06-28 02:43:10|96.15|94.85|96.19|94.89|96.19|94.89|96.13|94.83|6
1656384200000|2022-06-28 02:43:20|96.2|94.9|96.24|94.94|96.24|94.94|96.2|94.9|5
1656384210000|2022-06-28 02:43:30|96.23|94.93|96.24|94.94|96.24|94.94|96.23|94.93|4
1656384220000|2022-06-28 02:43:40|96.26|94.96|96.25|94.95|96.28|94.98|96.25|94.95|7
1656384230000|2022-06-28 02:43:50|96.24|94.94|96.23|94.93|96.24|94.94|96.23|94.93|2
1656384240000|2022-06-28 02:44:00|96.22|94.92|96.22|94.92|96.23|94.93|96.22|94.92|5
1656384250000|2022-06-28 02:44:10|96.23|94.93|96.23|94.93|96.23|94.93|96.22|94.92|5
1656384260000|2022-06-28 02:44:20|96.22|94.92|96.32|95.02|96.33|95.03|96.22|94.92|13
1656384270000|2022-06-28 02:44:30|96.31|95.01|96.33|95.03|96.33|95.03|96.31|95.01|3
1656384280000|2022-06-28 02:44:40|96.31|95.01|96.33|95.03|96.33|95.03|96.31|95.01|3
1656384290000|2022-06-28 02:44:50|96.32|95.02|96.29|94.99|96.33|95.03|96.28|94.98|8
1656384300000|2022-06-28 02:45:00|96.3|95|96.27|94.97|96.3|95|96.27|94.97|4
1656384310000|2022-06-28 02:45:10|96.25|94.95|96.22|94.92|96.25|94.95|96.2|94.9|5
1656384320000|2022-06-28 02:45:20|96.21|94.91|96.2|94.9|96.21|94.91|96.19|94.89|3
1656384360000|2022-06-28 02:46:00|96.19|94.89|96.19|94.89|96.19|94.89|96.19|94.89|1
1656384370000|2022-06-28 02:46:10|96.18|94.88|96.13|94.83|96.18|94.88|96.13|94.83|6
1656384380000|2022-06-28 02:46:20|96.12|94.82|96.12|94.82|96.14|94.84|96.12|94.82|5
1656384390000|2022-06-28 02:46:30|96.1|94.8|96.13|94.83|96.13|94.83|96.1|94.8|4
1656384400000|2022-06-28 02:46:40|96.12|94.82|96.13|94.83|96.13|94.83|96.11|94.81|4
1656384410000|2022-06-28 02:46:50|96.12|94.82|96.12|94.82|96.12|94.82|96.1|94.8|3
1656384420000|2022-06-28 02:47:00|96.11|94.81|96.2|94.9|96.21|94.91|96.11|94.81|5
1656384430000|2022-06-28 02:47:10|96.21|94.91|96.32|95.02|96.32|95.02|96.21|94.91|19
1656384440000|2022-06-28 02:47:20|96.33|95.03|96.43|95.13|96.43|95.13|96.32|95.02|12
1656384450000|2022-06-28 02:47:30|96.44|95.14|96.44|95.14|96.46|95.16|96.43|95.13|13
1656384460000|2022-06-28 02:47:40|96.43|95.13|96.46|95.16|96.47|95.17|96.43|95.13|8
1656384470000|2022-06-28 02:47:50|96.47|95.17|96.46|95.16|96.5|95.2|96.45|95.15|8
1656384480000|2022-06-28 02:48:00|96.42|95.12|96.48|95.18|96.48|95.18|96.42|95.12|6
1656384490000|2022-06-28 02:48:10|96.49|95.19|96.5|95.2|96.5|95.2|96.48|95.18|6
1656384500000|2022-06-28 02:48:20|96.51|95.21|96.42|95.12|96.51|95.21|96.4|95.1|6
1656384510000|2022-06-28 02:48:30|96.43|95.13|96.43|95.13|96.43|95.13|96.41|95.11|5
1656384520000|2022-06-28 02:48:40|96.44|95.14|96.47|95.17|96.47|95.17|96.44|95.14|7
1656384530000|2022-06-28 02:48:50|96.48|95.18|96.44|95.14|96.48|95.18|96.44|95.14|9
1656384540000|2022-06-28 02:49:00|96.45|95.15|96.46|95.16|96.46|95.16|96.45|95.15|2
1656384550000|2022-06-28 02:49:10|96.45|95.15|96.46|95.16|96.46|95.16|96.43|95.13|7
1656384560000|2022-06-28 02:49:20|96.45|95.15|96.46|95.16|96.47|95.17|96.45|95.15|3
1656384570000|2022-06-28 02:49:30|96.47|95.17|96.52|95.22|96.53|95.23|96.47|95.17|6
1656384580000|2022-06-28 02:49:40|96.53|95.23|96.53|95.23|96.53|95.23|96.53|95.23|1
1656384590000|2022-06-28 02:49:50|96.52|95.22|96.51|95.21|96.55|95.25|96.5|95.2|11
1656384600000|2022-06-28 02:50:00|96.52|95.22|96.51|95.21|96.52|95.22|96.49|95.19|4
1656384610000|2022-06-28 02:50:10|96.5|95.2|96.49|95.19|96.5|95.2|96.48|95.18|5
1656384620000|2022-06-28 02:50:20|96.5|95.2|96.5|95.2|96.5|95.2|96.48|95.18|5
1656384640000|2022-06-28 02:50:40|96.52|95.22|96.6|95.3|96.6|95.3|96.5|95.2|5
1656384650000|2022-06-28 02:50:50|96.59|95.29|96.57|95.27|96.59|95.29|96.56|95.26|5
1656384660000|2022-06-28 02:51:00|96.58|95.28|96.56|95.26|96.58|95.28|96.56|95.26|3
1656384670000|2022-06-28 02:51:10|96.55|95.25|96.57|95.27|96.57|95.27|96.51|95.21|9
1656384680000|2022-06-28 02:51:20|96.56|95.26|96.56|95.26|96.56|95.26|96.56|95.26|1
1656384690000|2022-06-28 02:51:30|96.57|95.27|96.67|95.37|96.67|95.37|96.57|95.27|7
1656384700000|2022-06-28 02:51:40|96.65|95.35|96.66|95.36|96.67|95.37|96.65|95.35|4
1656384710000|2022-06-28 02:51:50|96.67|95.37|96.69|95.39|96.7|95.4|96.67|95.37|7
1656384720000|2022-06-28 02:52:00|96.66|95.36|96.66|95.36|96.68|95.38|96.65|95.35|5
1656384730000|2022-06-28 02:52:10|96.65|95.35|96.65|95.35|96.65|95.35|96.65|95.35|1
1656384740000|2022-06-28 02:52:20|96.66|95.36|96.65|95.35|96.66|95.36|96.65|95.35|2
1656384750000|2022-06-28 02:52:30|96.66|95.36|96.65|95.35|96.66|95.36|96.65|95.35|2
1656384770000|2022-06-28 02:52:50|96.66|95.36|96.66|95.36|96.66|95.36|96.65|95.35|3
1656384780000|2022-06-28 02:53:00|96.65|95.35|96.65|95.35|96.65|95.35|96.65|95.35|1
1656384790000|2022-06-28 02:53:10|96.64|95.34|96.64|95.34|96.64|95.34|96.64|95.34|1
1656384800000|2022-06-28 02:53:20|96.63|95.33|96.61|95.31|96.63|95.33|96.61|95.31|7
1656384810000|2022-06-28 02:53:30|96.62|95.32|96.65|95.35|96.66|95.36|96.62|95.32|5
1656384820000|2022-06-28 02:53:40|96.64|95.34|96.64|95.34|96.64|95.34|96.64|95.34|1
1656384830000|2022-06-28 02:53:50|96.65|95.35|96.65|95.35|96.65|95.35|96.65|95.35|1
1656384840000|2022-06-28 02:54:00|96.64|95.34|96.62|95.32|96.64|95.34|96.62|95.32|3
1656384850000|2022-06-28 02:54:10|96.59|95.29|96.51|95.21|96.59|95.29|96.5|95.2|9
1656384860000|2022-06-28 02:54:20|96.52|95.22|96.56|95.26|96.56|95.26|96.52|95.22|3
1656384870000|2022-06-28 02:54:30|96.57|95.27|96.58|95.28|96.58|95.28|96.57|95.27|4
1656384880000|2022-06-28 02:54:40|96.6|95.3|96.63|95.33|96.63|95.33|96.6|95.3|3
1656384900000|2022-06-28 02:55:00|96.65|95.35|96.64|95.34|96.65|95.35|96.63|95.33|4
1656384920000|2022-06-28 02:55:20|96.63|95.33|96.63|95.33|96.63|95.33|96.63|95.33|1
1656384940000|2022-06-28 02:55:40|96.62|95.32|96.57|95.27|96.62|95.32|96.57|95.27|2
1656384950000|2022-06-28 02:55:50|96.56|95.26|96.56|95.26|96.56|95.26|96.56|95.26|1
1656384960000|2022-06-28 02:56:00|96.55|95.25|96.55|95.25|96.55|95.25|96.55|95.25|1
1656384970000|2022-06-28 02:56:10|96.56|95.26|96.56|95.26|96.57|95.27|96.56|95.26|3
1656384990000|2022-06-28 02:56:30|96.55|95.25|96.56|95.26|96.56|95.26|96.55|95.25|2
1656385010000|2022-06-28 02:56:50|96.55|95.25|96.58|95.28|96.6|95.3|96.55|95.25|5
1656385020000|2022-06-28 02:57:00|96.57|95.27|96.57|95.27|96.57|95.27|96.57|95.27|1
1656385030000|2022-06-28 02:57:10|96.56|95.26|96.56|95.26|96.56|95.26|96.56|95.26|1
1656385070000|2022-06-28 02:57:50|96.57|95.27|96.61|95.31|96.61|95.31|96.57|95.27|2
1656385100000|2022-06-28 02:58:20|96.6|95.3|96.55|95.25|96.6|95.3|96.55|95.25|4
1656385110000|2022-06-28 02:58:30|96.56|95.26|96.57|95.27|96.57|95.27|96.56|95.26|2
1656385120000|2022-06-28 02:58:40|96.58|95.28|96.58|95.28|96.58|95.28|96.58|95.28|1
1656385130000|2022-06-28 02:58:50|96.61|95.31|96.63|95.33|96.63|95.33|96.61|95.31|2
1656385140000|2022-06-28 02:59:00|96.65|95.35|96.65|95.35|96.65|95.35|96.65|95.35|1
1656385170000|2022-06-28 02:59:30|96.64|95.34|96.63|95.33|96.65|95.35|96.63|95.33|4
1656385180000|2022-06-28 02:59:40|96.62|95.32|96.62|95.32|96.62|95.32|96.62|95.32|1
1656385210000|2022-06-28 03:00:10|96.61|95.31|96.54|95.24|96.62|95.32|96.54|95.24|6
1656385220000|2022-06-28 03:00:20|96.53|95.23|96.53|95.23|96.53|95.23|96.53|95.23|1
1656385230000|2022-06-28 03:00:30|96.54|95.24|96.58|95.28|96.59|95.29|96.54|95.24|3
1656385240000|2022-06-28 03:00:40|96.57|95.27|96.58|95.28|96.59|95.29|96.57|95.27|4
1656385250000|2022-06-28 03:00:50|96.57|95.27|96.57|95.27|96.57|95.27|96.57|95.27|1
1656385260000|2022-06-28 03:01:00|96.56|95.26|96.56|95.26|96.56|95.26|96.56|95.26|1
1656385280000|2022-06-28 03:01:20|96.55|95.25|96.54|95.24|96.55|95.25|96.54|95.24|2
1656385290000|2022-06-28 03:01:30|96.56|95.26|96.58|95.28|96.58|95.28|96.56|95.26|2
1656385300000|2022-06-28 03:01:40|96.57|95.27|96.57|95.27|96.57|95.27|96.57|95.27|1
1656385310000|2022-06-28 03:01:50|96.58|95.28|96.65|95.35|96.65|95.35|96.58|95.28|3
1656385340000|2022-06-28 03:02:20|96.66|95.36|96.63|95.33|96.66|95.36|96.62|95.32|4
1656385350000|2022-06-28 03:02:30|96.64|95.34|96.62|95.32|96.64|95.34|96.62|95.32|2
1656385360000|2022-06-28 03:02:40|96.64|95.34|96.61|95.31|96.64|95.34|96.55|95.25|9
1656385370000|2022-06-28 03:02:50|96.6|95.3|96.59|95.29|96.6|95.3|96.55|95.25|6
1656385380000|2022-06-28 03:03:00|96.58|95.28|96.58|95.28|96.59|95.29|96.58|95.28|3
1656385400000|2022-06-28 03:03:20|96.56|95.26|96.54|95.24|96.56|95.26|96.54|95.24|2
1656385410000|2022-06-28 03:03:30|96.53|95.23|96.52|95.22|96.53|95.23|96.52|95.22|2
1656385420000|2022-06-28 03:03:40|96.53|95.23|96.59|95.29|96.59|95.29|96.53|95.23|3
1656385430000|2022-06-28 03:03:50|96.61|95.31|96.61|95.31|96.61|95.31|96.61|95.31|1
1656385440000|2022-06-28 03:04:00|96.63|95.33|96.64|95.34|96.64|95.34|96.63|95.33|2
1656385470000|2022-06-28 03:04:30|96.65|95.35|96.65|95.35|96.65|95.35|96.65|95.35|1
1656385480000|2022-06-28 03:04:40|96.66|95.36|96.65|95.35|96.66|95.36|96.65|95.35|2
1656385490000|2022-06-28 03:04:50|96.66|95.36|96.65|95.35|96.66|95.36|96.65|95.35|2
1656385500000|2022-06-28 03:05:00|96.66|95.36|96.65|95.35|96.66|95.36|96.65|95.35|4
1656385510000|2022-06-28 03:05:10|96.63|95.33|96.78|95.48|96.78|95.48|96.63|95.33|7
1656385520000|2022-06-28 03:05:20|96.79|95.49|96.74|95.44|96.79|95.49|96.73|95.43|9
1656385540000|2022-06-28 03:05:40|96.75|95.45|96.75|95.45|96.75|95.45|96.75|95.45|1
1656385550000|2022-06-28 03:05:50|96.78|95.48|96.78|95.48|96.79|95.49|96.78|95.48|7
1656385560000|2022-06-28 03:06:00|96.77|95.47|96.76|95.46|96.78|95.48|96.76|95.46|4
1656385570000|2022-06-28 03:06:10|96.77|95.47|96.77|95.47|96.77|95.47|96.77|95.47|1
1656385580000|2022-06-28 03:06:20|96.76|95.46|96.85|95.55|96.85|95.55|96.76|95.46|7
1656385590000|2022-06-28 03:06:30|96.83|95.53|96.87|95.57|96.88|95.58|96.82|95.52|7
1656385600000|2022-06-28 03:06:40|96.88|95.58|96.98|95.68|96.98|95.68|96.86|95.56|9
1656385610000|2022-06-28 03:06:50|96.97|95.67|96.87|95.57|96.98|95.68|96.87|95.57|10
1656385620000|2022-06-28 03:07:00|96.86|95.56|96.86|95.56|96.87|95.57|96.86|95.56|5
1656385640000|2022-06-28 03:07:20|96.89|95.59|96.9|95.6|96.91|95.61|96.89|95.59|3
1656385650000|2022-06-28 03:07:30|96.91|95.61|96.9|95.6|96.91|95.61|96.9|95.6|2
1656385660000|2022-06-28 03:07:40|96.93|95.63|96.92|95.62|96.93|95.63|96.92|95.62|2
1656385670000|2022-06-28 03:07:50|96.91|95.61|96.87|95.57|96.91|95.61|96.87|95.57|4
1656385680000|2022-06-28 03:08:00|96.86|95.56|96.86|95.56|96.86|95.56|96.86|95.56|1
1656385690000|2022-06-28 03:08:10|96.87|95.57|96.86|95.56|96.87|95.57|96.86|95.56|4
1656385700000|2022-06-28 03:08:20|96.85|95.55|96.85|95.55|96.85|95.55|96.85|95.55|1
1656385710000|2022-06-28 03:08:30|96.92|95.62|96.92|95.62|96.92|95.62|96.91|95.61|3
1656385720000|2022-06-28 03:08:40|96.93|95.63|96.91|95.61|96.93|95.63|96.91|95.61|3
1656385730000|2022-06-28 03:08:50|96.93|95.63|96.91|95.61|96.93|95.63|96.9|95.6|4
1656385740000|2022-06-28 03:09:00|96.93|95.63|96.91|95.61|96.93|95.63|96.91|95.61|4
1656385750000|2022-06-28 03:09:10|96.92|95.62|96.91|95.61|96.92|95.62|96.91|95.61|4
1656385760000|2022-06-28 03:09:20|96.88|95.58|96.84|95.54|96.9|95.6|96.84|95.54|8
1656385770000|2022-06-28 03:09:30|96.85|95.55|96.85|95.55|96.85|95.55|96.85|95.55|1
1656385780000|2022-06-28 03:09:40|96.83|95.53|96.84|95.54|96.84|95.54|96.83|95.53|6
1656385800000|2022-06-28 03:10:00|96.85|95.55|96.84|95.54|96.85|95.55|96.84|95.54|4
1656385810000|2022-06-28 03:10:10|96.82|95.52|96.82|95.52|96.82|95.52|96.8|95.5|3
1656385820000|2022-06-28 03:10:20|96.81|95.51|96.82|95.52|96.82|95.52|96.81|95.51|2
1656385830000|2022-06-28 03:10:30|96.83|95.53|96.84|95.54|96.84|95.54|96.83|95.53|2
1656385840000|2022-06-28 03:10:40|96.85|95.55|96.93|95.63|96.93|95.63|96.85|95.55|7
1656385850000|2022-06-28 03:10:50|96.92|95.62|96.92|95.62|96.92|95.62|96.92|95.62|1
1656385860000|2022-06-28 03:11:00|96.93|95.63|96.92|95.62|96.93|95.63|96.91|95.61|5
1656385890000|2022-06-28 03:11:30|96.91|95.61|96.91|95.61|96.91|95.61|96.91|95.61|1
1656385900000|2022-06-28 03:11:40|96.92|95.62|96.92|95.62|96.92|95.62|96.91|95.61|5
1656385910000|2022-06-28 03:11:50|96.91|95.61|96.93|95.63|96.93|95.63|96.91|95.61|3
1656385920000|2022-06-28 03:12:00|96.92|95.62|97.02|95.72|97.03|95.73|96.92|95.62|15
1656385930000|2022-06-28 03:12:10|97.01|95.71|97.02|95.72|97.02|95.72|97.01|95.71|4
1656385950000|2022-06-28 03:12:30|97.01|95.71|97.02|95.72|97.02|95.72|97.01|95.71|2
1656385970000|2022-06-28 03:12:50|96.98|95.68|97.02|95.72|97.02|95.72|96.97|95.67|7
1656385980000|2022-06-28 03:13:00|97.03|95.73|97.03|95.73|97.04|95.74|97.02|95.72|4
1656386000000|2022-06-28 03:13:20|97.02|95.72|97.03|95.73|97.05|95.75|96.95|95.65|15
1656386020000|2022-06-28 03:13:40|97.02|95.72|96.93|95.63|97.02|95.72|96.93|95.63|8
1656386040000|2022-06-28 03:14:00|96.92|95.62|96.91|95.61|96.92|95.62|96.91|95.61|4
1656386060000|2022-06-28 03:14:20|96.92|95.62|96.93|95.63|96.93|95.63|96.92|95.62|2
1656386070000|2022-06-28 03:14:30|96.92|95.62|96.95|95.65|96.98|95.68|96.92|95.62|6
1656386090000|2022-06-28 03:14:50|96.98|95.68|97|95.7|97|95.7|96.98|95.68|3
1656386100000|2022-06-28 03:15:00|97.02|95.72|97.02|95.72|97.05|95.75|97.02|95.72|10
1656386110000|2022-06-28 03:15:10|97.03|95.73|97.03|95.73|97.03|95.73|97.03|95.73|1
1656386120000|2022-06-28 03:15:20|97.04|95.74|97.04|95.74|97.04|95.74|97.04|95.74|1
1656386130000|2022-06-28 03:15:30|97.03|95.73|97.03|95.73|97.03|95.73|97.02|95.72|3
1656386140000|2022-06-28 03:15:40|97.02|95.72|97.02|95.72|97.02|95.72|97.02|95.72|1
1656386160000|2022-06-28 03:16:00|97.09|95.79|97.05|95.75|97.1|95.8|97.04|95.74|6
1656386170000|2022-06-28 03:16:10|97.03|95.73|97.05|95.75|97.05|95.75|97.03|95.73|3
1656386180000|2022-06-28 03:16:20|97.04|95.74|97.03|95.73|97.04|95.74|97.03|95.73|2
1656386190000|2022-06-28 03:16:30|97.02|95.72|97.01|95.71|97.02|95.72|97.01|95.71|2
1656386200000|2022-06-28 03:16:40|97.02|95.72|97.02|95.72|97.02|95.72|97.02|95.72|1
1656386210000|2022-06-28 03:16:50|97.03|95.73|97.03|95.73|97.03|95.73|97.03|95.73|1
1656386220000|2022-06-28 03:17:00|97.02|95.72|97.03|95.73|97.03|95.73|97.02|95.72|2
1656386230000|2022-06-28 03:17:10|97.02|95.72|97.02|95.72|97.03|95.73|97.02|95.72|3
1656386240000|2022-06-28 03:17:20|97.01|95.71|97.03|95.73|97.03|95.73|97.01|95.71|4
1656386250000|2022-06-28 03:17:30|97.02|95.72|96.97|95.67|97.03|95.73|96.97|95.67|8
1656386260000|2022-06-28 03:17:40|96.96|95.66|96.96|95.66|96.96|95.66|96.95|95.65|3
1656386280000|2022-06-28 03:18:00|96.93|95.63|96.83|95.53|96.93|95.63|96.83|95.53|9
1656386290000|2022-06-28 03:18:10|96.82|95.52|96.83|95.53|96.83|95.53|96.82|95.52|2
1656386300000|2022-06-28 03:18:20|96.84|95.54|96.84|95.54|96.84|95.54|96.84|95.54|1
1656386310000|2022-06-28 03:18:30|96.85|95.55|96.85|95.55|96.86|95.56|96.83|95.53|7
1656386320000|2022-06-28 03:18:40|96.86|95.56|96.87|95.57|96.87|95.57|96.86|95.56|2
1656386330000|2022-06-28 03:18:50|96.88|95.58|96.86|95.56|96.93|95.63|96.86|95.56|8
1656386340000|2022-06-28 03:19:00|96.85|95.55|96.84|95.54|96.85|95.55|96.84|95.54|2
1656386360000|2022-06-28 03:19:20|96.85|95.55|96.84|95.54|96.85|95.55|96.84|95.54|2
1656386370000|2022-06-28 03:19:30|96.83|95.53|96.84|95.54|96.84|95.54|96.83|95.53|2
1656386380000|2022-06-28 03:19:40|96.85|95.55|96.88|95.58|96.9|95.6|96.85|95.55|7
1656386390000|2022-06-28 03:19:50|96.9|95.6|96.93|95.63|96.93|95.63|96.9|95.6|3
1656386400000|2022-06-28 03:20:00|96.92|95.62|96.86|95.56|96.92|95.62|96.86|95.56|5
1656386410000|2022-06-28 03:20:10|96.85|95.55|96.86|95.56|96.86|95.56|96.85|95.55|2
1656386420000|2022-06-28 03:20:20|96.88|95.58|96.85|95.55|96.88|95.58|96.85|95.55|6
1656386430000|2022-06-28 03:20:30|96.84|95.54|96.75|95.45|96.84|95.54|96.75|95.45|8
1656386440000|2022-06-28 03:20:40|96.76|95.46|96.76|95.46|96.76|95.46|96.75|95.45|3
1656386450000|2022-06-28 03:20:50|96.75|95.45|96.67|95.37|96.75|95.45|96.67|95.37|5
1656386460000|2022-06-28 03:21:00|96.68|95.38|96.73|95.43|96.73|95.43|96.68|95.38|3
1656386470000|2022-06-28 03:21:10|96.74|95.44|96.69|95.39|96.74|95.44|96.69|95.39|2
1656386480000|2022-06-28 03:21:20|96.68|95.38|96.74|95.44|96.74|95.44|96.68|95.38|7
1656386490000|2022-06-28 03:21:30|96.75|95.45|96.8|95.5|96.81|95.51|96.74|95.44|5
1656386500000|2022-06-28 03:21:40|96.81|95.51|96.83|95.53|96.84|95.54|96.81|95.51|4
1656386510000|2022-06-28 03:21:50|96.82|95.52|96.83|95.53|96.83|95.53|96.81|95.51|4
1656386520000|2022-06-28 03:22:00|96.85|95.55|96.85|95.55|96.86|95.56|96.85|95.55|3
1656386540000|2022-06-28 03:22:20|96.86|95.56|96.86|95.56|96.87|95.57|96.86|95.56|3
1656386550000|2022-06-28 03:22:30|96.85|95.55|96.85|95.55|96.85|95.55|96.85|95.55|1
1656386560000|2022-06-28 03:22:40|96.86|95.56|96.86|95.56|96.86|95.56|96.86|95.56|1
1656386580000|2022-06-28 03:23:00|96.89|95.59|96.93|95.63|96.94|95.64|96.89|95.59|5
1656386590000|2022-06-28 03:23:10|96.92|95.62|96.88|95.58|96.92|95.62|96.88|95.58|3
1656386600000|2022-06-28 03:23:20|96.87|95.57|96.84|95.54|96.87|95.57|96.82|95.52|4
1656386610000|2022-06-28 03:23:30|96.83|95.53|96.83|95.53|96.83|95.53|96.83|95.53|1
1656386630000|2022-06-28 03:23:50|96.82|95.52|96.82|95.52|96.82|95.52|96.82|95.52|1
1656386640000|2022-06-28 03:24:00|96.83|95.53|96.87|95.57|96.87|95.57|96.83|95.53|9
1656386670000|2022-06-28 03:24:30|96.86|95.56|96.82|95.52|96.86|95.56|96.82|95.52|5
1656386680000|2022-06-28 03:24:40|96.83|95.53|96.86|95.56|96.88|95.58|96.81|95.51|6
1656386700000|2022-06-28 03:25:00|96.87|95.57|96.85|95.55|96.87|95.57|96.83|95.53|5
1656386710000|2022-06-28 03:25:10|96.86|95.56|96.85|95.55|96.86|95.56|96.85|95.55|4
1656386730000|2022-06-28 03:25:30|96.86|95.56|96.86|95.56|96.86|95.56|96.86|95.56|1
1656386740000|2022-06-28 03:25:40|96.85|95.55|96.85|95.55|96.85|95.55|96.85|95.55|1
1656386750000|2022-06-28 03:25:50|96.9|95.6|96.92|95.62|96.93|95.63|96.9|95.6|5
1656386760000|2022-06-28 03:26:00|96.94|95.64|96.93|95.63|96.95|95.65|96.93|95.63|3
1656386770000|2022-06-28 03:26:10|96.92|95.62|96.86|95.56|96.93|95.63|96.86|95.56|11
1656386780000|2022-06-28 03:26:20|96.87|95.57|96.87|95.57|96.87|95.57|96.87|95.57|1
1656386790000|2022-06-28 03:26:30|96.86|95.56|96.86|95.56|96.86|95.56|96.86|95.56|1
1656386810000|2022-06-28 03:26:50|96.93|95.63|96.92|95.62|96.93|95.63|96.89|95.59|6
1656386820000|2022-06-28 03:27:00|96.93|95.63|96.93|95.63|96.93|95.63|96.93|95.63|1
1656386830000|2022-06-28 03:27:10|96.94|95.64|96.93|95.63|96.94|95.64|96.93|95.63|2
1656386840000|2022-06-28 03:27:20|96.94|95.64|96.95|95.65|96.99|95.69|96.94|95.64|5
1656386880000|2022-06-28 03:28:00|96.97|95.67|96.96|95.66|96.97|95.67|96.96|95.66|2
1656386890000|2022-06-28 03:28:10|96.97|95.67|96.96|95.66|96.97|95.67|96.96|95.66|2
1656386920000|2022-06-28 03:28:40|96.97|95.67|97.06|95.76|97.09|95.79|96.97|95.67|14
1656386930000|2022-06-28 03:28:50|97.07|95.77|97.14|95.84|97.16|95.86|97.07|95.77|10
1656386940000|2022-06-28 03:29:00|97.16|95.86|97.13|95.83|97.16|95.86|97.13|95.83|6
1656386950000|2022-06-28 03:29:10|97.15|95.85|97.14|95.84|97.15|95.85|97.13|95.83|5
1656386960000|2022-06-28 03:29:20|97.13|95.83|97.14|95.84|97.14|95.84|97.13|95.83|2
1656386990000|2022-06-28 03:29:50|97.13|95.83|97.14|95.84|97.14|95.84|97.13|95.83|2
1656387010000|2022-06-28 03:30:10|97.16|95.86|97.16|95.86|97.16|95.86|97.16|95.86|1
1656387020000|2022-06-28 03:30:20|97.15|95.85|97.15|95.85|97.15|95.85|97.14|95.84|3
1656387030000|2022-06-28 03:30:30|97.14|95.84|97.15|95.85|97.15|95.85|97.14|95.84|2
1656387040000|2022-06-28 03:30:40|97.13|95.83|97.13|95.83|97.14|95.84|97.13|95.83|3
1656387050000|2022-06-28 03:30:50|97.12|95.82|97.13|95.83|97.13|95.83|97.12|95.82|2
1656387060000|2022-06-28 03:31:00|97.14|95.84|97.14|95.84|97.14|95.84|97.13|95.83|3
1656387070000|2022-06-28 03:31:10|97.15|95.85|97.18|95.88|97.18|95.88|97.15|95.85|4
1656387080000|2022-06-28 03:31:20|97.19|95.89|97.21|95.91|97.21|95.91|97.19|95.89|4
1656387090000|2022-06-28 03:31:30|97.24|95.94|97.26|95.96|97.3|96|97.24|95.94|11
1656387120000|2022-06-28 03:32:00|97.25|95.95|97.25|95.95|97.25|95.95|97.25|95.95|1
1656387130000|2022-06-28 03:32:10|97.26|95.96|97.31|96.01|97.32|96.02|97.26|95.96|8
1656387140000|2022-06-28 03:32:20|97.32|96.02|97.39|96.09|97.41|96.11|97.31|96.01|10
1656387150000|2022-06-28 03:32:30|97.38|96.08|97.36|96.06|97.38|96.08|97.34|96.04|4
1656387160000|2022-06-28 03:32:40|97.35|96.05|97.34|96.04|97.36|96.06|97.34|96.04|4
1656387170000|2022-06-28 03:32:50|97.33|96.03|97.27|95.97|97.34|96.04|97.26|95.96|6
1656387180000|2022-06-28 03:33:00|97.28|95.98|97.28|95.98|97.28|95.98|97.27|95.97|3
1656387190000|2022-06-28 03:33:10|97.27|95.97|97.28|95.98|97.28|95.98|97.27|95.97|2
1656387200000|2022-06-28 03:33:20|97.27|95.97|97.27|95.97|97.27|95.97|97.27|95.97|1
1656387210000|2022-06-28 03:33:30|97.28|95.98|97.27|95.97|97.28|95.98|97.27|95.97|2
1656387220000|2022-06-28 03:33:40|97.26|95.96|97.17|95.87|97.26|95.96|97.17|95.87|5
1656387240000|2022-06-28 03:34:00|97.16|95.86|97.18|95.88|97.18|95.88|97.16|95.86|5
1656387270000|2022-06-28 03:34:30|97.19|95.89|97.26|95.96|97.26|95.96|97.19|95.89|8
1656387280000|2022-06-28 03:34:40|97.25|95.95|97.24|95.94|97.25|95.95|97.24|95.94|2
1656387300000|2022-06-28 03:35:00|97.22|95.92|97.24|95.94|97.24|95.94|97.22|95.92|3
1656387310000|2022-06-28 03:35:10|97.25|95.95|97.26|95.96|97.27|95.97|97.24|95.94|7
1656387330000|2022-06-28 03:35:30|97.25|95.95|97.26|95.96|97.26|95.96|97.25|95.95|2
1656387340000|2022-06-28 03:35:40|97.25|95.95|97.25|95.95|97.25|95.95|97.24|95.94|5
1656387360000|2022-06-28 03:36:00|97.24|95.94|97.25|95.95|97.25|95.95|97.24|95.94|2
1656387370000|2022-06-28 03:36:10|97.23|95.93|97.25|95.95|97.25|95.95|97.23|95.93|2
1656387380000|2022-06-28 03:36:20|97.23|95.93|97.18|95.88|97.23|95.93|97.18|95.88|6
1656387390000|2022-06-28 03:36:30|97.17|95.87|97.16|95.86|97.17|95.87|97.16|95.86|2
1656387410000|2022-06-28 03:36:50|97.17|95.87|97.19|95.89|97.19|95.89|97.17|95.87|3
1656387420000|2022-06-28 03:37:00|97.18|95.88|97.23|95.93|97.23|95.93|97.18|95.88|5
1656387440000|2022-06-28 03:37:20|97.25|95.95|97.24|95.94|97.25|95.95|97.23|95.93|6
1656387450000|2022-06-28 03:37:30|97.23|95.93|97.23|95.93|97.23|95.93|97.22|95.92|3
1656387470000|2022-06-28 03:37:50|97.24|95.94|97.24|95.94|97.24|95.94|97.23|95.93|3
1656387480000|2022-06-28 03:38:00|97.23|95.93|97.25|95.95|97.25|95.95|97.23|95.93|3
1656387490000|2022-06-28 03:38:10|97.26|95.96|97.43|96.13|97.43|96.13|97.26|95.96|13
1656387500000|2022-06-28 03:38:20|97.44|96.14|97.45|96.15|97.5|96.2|97.44|96.14|8
1656387510000|2022-06-28 03:38:30|97.44|96.14|97.45|96.15|97.49|96.19|97.44|96.14|9
1656387520000|2022-06-28 03:38:40|97.44|96.14|97.44|96.14|97.45|96.15|97.44|96.14|3
1656387530000|2022-06-28 03:38:50|97.45|96.15|97.45|96.15|97.46|96.16|97.44|96.14|7
1656387550000|2022-06-28 03:39:10|97.43|96.13|97.44|96.14|97.45|96.15|97.43|96.13|3
1656387560000|2022-06-28 03:39:20|97.45|96.15|97.44|96.14|97.45|96.15|97.43|96.13|4
1656387580000|2022-06-28 03:39:40|97.43|96.13|97.43|96.13|97.43|96.13|97.43|96.13|1
1656387590000|2022-06-28 03:39:50|97.44|96.14|97.51|96.21|97.52|96.22|97.44|96.14|8
1656387610000|2022-06-28 03:40:10|97.48|96.18|97.44|96.14|97.48|96.18|97.44|96.14|7
1656387630000|2022-06-28 03:40:30|97.43|96.13|97.43|96.13|97.43|96.13|97.41|96.11|7
1656387640000|2022-06-28 03:40:40|97.41|96.11|97.42|96.12|97.42|96.12|97.41|96.11|2
1656387650000|2022-06-28 03:40:50|97.41|96.11|97.37|96.07|97.41|96.11|97.37|96.07|4
1656387660000|2022-06-28 03:41:00|97.36|96.06|97.39|96.09|97.41|96.11|97.36|96.06|7
1656387670000|2022-06-28 03:41:10|97.37|96.07|97.37|96.07|97.37|96.07|97.37|96.07|1
1656387680000|2022-06-28 03:41:20|97.36|96.06|97.36|96.06|97.36|96.06|97.35|96.05|3
1656387700000|2022-06-28 03:41:40|97.35|96.05|97.32|96.02|97.35|96.05|97.28|95.98|8
1656387720000|2022-06-28 03:42:00|97.31|96.01|97.3|96|97.31|96.01|97.3|96|2
1656387740000|2022-06-28 03:42:20|97.31|96.01|97.32|96.02|97.32|96.02|97.31|96.01|2
1656387750000|2022-06-28 03:42:30|97.33|96.03|97.33|96.03|97.33|96.03|97.33|96.03|1
1656387770000|2022-06-28 03:42:50|97.32|96.02|97.32|96.02|97.32|96.02|97.32|96.02|1
1656387780000|2022-06-28 03:43:00|97.33|96.03|97.33|96.03|97.33|96.03|97.33|96.03|1
1656387810000|2022-06-28 03:43:30|97.32|96.02|97.33|96.03|97.33|96.03|97.32|96.02|2
1656387820000|2022-06-28 03:43:40|97.3|96|97.26|95.96|97.3|96|97.26|95.96|3
1656387840000|2022-06-28 03:44:00|97.25|95.95|97.24|95.94|97.25|95.95|97.24|95.94|2
1656387850000|2022-06-28 03:44:10|97.25|95.95|97.25|95.95|97.25|95.95|97.25|95.95|1
1656387880000|2022-06-28 03:44:40|97.32|96.02|97.35|96.05|97.35|96.05|97.31|96.01|5
1656387890000|2022-06-28 03:44:50|97.34|96.04|97.34|96.04|97.34|96.04|97.34|96.04|1
1656387900000|2022-06-28 03:45:00|97.33|96.03|97.34|96.04|97.34|96.04|97.33|96.03|2
1656387910000|2022-06-28 03:45:10|97.33|96.03|97.24|95.94|97.33|96.03|97.24|95.94|10
1656387930000|2022-06-28 03:45:30|97.25|95.95|97.27|95.97|97.3|96|97.25|95.95|4
1656387940000|2022-06-28 03:45:40|97.26|95.96|97.27|95.97|97.27|95.97|97.26|95.96|2
1656387950000|2022-06-28 03:45:50|97.26|95.96|97.26|95.96|97.26|95.96|97.25|95.95|3
1656387970000|2022-06-28 03:46:10|97.22|95.92|97.2|95.9|97.22|95.92|97.17|95.87|4
1656387980000|2022-06-28 03:46:20|97.24|95.94|97.19|95.89|97.24|95.94|97.19|95.89|5
1656387990000|2022-06-28 03:46:30|97.18|95.88|97.14|95.84|97.18|95.88|97.13|95.83|8
1656388010000|2022-06-28 03:46:50|97.13|95.83|97.14|95.84|97.14|95.84|97.13|95.83|2
1656388020000|2022-06-28 03:47:00|97.15|95.85|97.25|95.95|97.31|96.01|97.15|95.85|19
1656388030000|2022-06-28 03:47:10|97.24|95.94|97.24|95.94|97.24|95.94|97.24|95.94|1
1656388040000|2022-06-28 03:47:20|97.25|95.95|97.26|95.96|97.26|95.96|97.25|95.95|2
1656388060000|2022-06-28 03:47:40|97.25|95.95|97.25|95.95|97.25|95.95|97.25|95.95|1
1656388070000|2022-06-28 03:47:50|97.24|95.94|97.25|95.95|97.25|95.95|97.24|95.94|2
1656388080000|2022-06-28 03:48:00|97.26|95.96|97.29|95.99|97.29|95.99|97.26|95.96|4
1656388090000|2022-06-28 03:48:10|97.27|95.97|97.26|95.96|97.27|95.97|97.26|95.96|2
1656388110000|2022-06-28 03:48:30|97.25|95.95|97.24|95.94|97.25|95.95|97.24|95.94|4
1656388140000|2022-06-28 03:49:00|97.23|95.93|97.24|95.94|97.24|95.94|97.21|95.91|5
1656388150000|2022-06-28 03:49:10|97.27|95.97|97.29|95.99|97.29|95.99|97.27|95.97|2
1656388160000|2022-06-28 03:49:20|97.28|95.98|97.32|96.02|97.32|96.02|97.27|95.97|9
1656388170000|2022-06-28 03:49:30|97.31|96.01|97.32|96.02|97.33|96.03|97.31|96.01|3
1656388180000|2022-06-28 03:49:40|97.33|96.03|97.32|96.02|97.33|96.03|97.32|96.02|2
1656388190000|2022-06-28 03:49:50|97.31|96.01|97.28|95.98|97.31|96.01|97.27|95.97|4
1656388200000|2022-06-28 03:50:00|97.27|95.97|97.28|95.98|97.29|95.99|97.27|95.97|5
1656388220000|2022-06-28 03:50:20|97.27|95.97|97.29|95.99|97.29|95.99|97.27|95.97|3
1656388230000|2022-06-28 03:50:30|97.28|95.98|97.28|95.98|97.28|95.98|97.28|95.98|1
1656388240000|2022-06-28 03:50:40|97.3|96|97.28|95.98|97.3|96|97.28|95.98|5
1656388250000|2022-06-28 03:50:50|97.29|95.99|97.29|95.99|97.29|95.99|97.29|95.99|1
1656388280000|2022-06-28 03:51:20|97.28|95.98|97.29|95.99|97.29|95.99|97.28|95.98|2
1656388330000|2022-06-28 03:52:10|97.34|96.04|97.32|96.02|97.34|96.04|97.3|96|3
1656388340000|2022-06-28 03:52:20|97.33|96.03|97.35|96.05|97.35|96.05|97.33|96.03|2
1656388360000|2022-06-28 03:52:40|97.34|96.04|97.33|96.03|97.34|96.04|97.33|96.03|2
1656388390000|2022-06-28 03:53:10|97.35|96.05|97.35|96.05|97.35|96.05|97.35|96.05|1
1656388410000|2022-06-28 03:53:30|97.34|96.04|97.34|96.04|97.34|96.04|97.34|96.04|1
1656388450000|2022-06-28 03:54:10|97.33|96.03|97.33|96.03|97.33|96.03|97.33|96.03|1
1656388460000|2022-06-28 03:54:20|97.34|96.04|97.36|96.06|97.37|96.07|97.34|96.04|4
1656388480000|2022-06-28 03:54:40|97.39|96.09|97.37|96.07|97.4|96.1|97.37|96.07|5
1656388500000|2022-06-28 03:55:00|97.36|96.06|97.35|96.05|97.36|96.06|97.35|96.05|2
1656388510000|2022-06-28 03:55:10|97.36|96.06|97.4|96.1|97.4|96.1|97.36|96.06|4
1656388520000|2022-06-28 03:55:20|97.41|96.11|97.4|96.1|97.41|96.11|97.4|96.1|2
1656388530000|2022-06-28 03:55:30|97.41|96.11|97.4|96.1|97.41|96.11|97.4|96.1|2
1656388540000|2022-06-28 03:55:40|97.41|96.11|97.41|96.11|97.41|96.11|97.41|96.11|1
1656388550000|2022-06-28 03:55:50|97.4|96.1|97.37|96.07|97.4|96.1|97.37|96.07|7
1656388560000|2022-06-28 03:56:00|97.38|96.08|97.39|96.09|97.39|96.09|97.38|96.08|2
1656388570000|2022-06-28 03:56:10|97.4|96.1|97.39|96.09|97.4|96.1|97.38|96.08|4
1656388580000|2022-06-28 03:56:20|97.4|96.1|97.4|96.1|97.4|96.1|97.4|96.1|1
1656388590000|2022-06-28 03:56:30|97.38|96.08|97.38|96.08|97.38|96.08|97.38|96.08|1
1656388610000|2022-06-28 03:56:50|97.36|96.06|97.36|96.06|97.36|96.06|97.36|96.06|1
1656388620000|2022-06-28 03:57:00|97.37|96.07|97.37|96.07|97.37|96.07|97.37|96.07|1
1656388630000|2022-06-28 03:57:10|97.38|96.08|97.4|96.1|97.4|96.1|97.38|96.08|3
1656388640000|2022-06-28 03:57:20|97.41|96.11|97.41|96.11|97.42|96.12|97.4|96.1|4
1656388660000|2022-06-28 03:57:40|97.44|96.14|97.44|96.14|97.44|96.14|97.44|96.14|1
1656388670000|2022-06-28 03:57:50|97.43|96.13|97.43|96.13|97.43|96.13|97.43|96.13|1
1656388680000|2022-06-28 03:58:00|97.44|96.14|97.44|96.14|97.44|96.14|97.44|96.14|1
1656388700000|2022-06-28 03:58:20|97.43|96.13|97.36|96.06|97.43|96.13|97.36|96.06|4
1656388720000|2022-06-28 03:58:40|97.38|96.08|97.37|96.07|97.39|96.09|97.37|96.07|4
1656388730000|2022-06-28 03:58:50|97.39|96.09|97.41|96.11|97.41|96.11|97.39|96.09|5
1656388740000|2022-06-28 03:59:00|97.43|96.13|97.38|96.08|97.43|96.13|97.38|96.08|3
1656388750000|2022-06-28 03:59:10|97.39|96.09|97.36|96.06|97.4|96.1|97.36|96.06|9
1656388760000|2022-06-28 03:59:20|97.35|96.05|97.36|96.06|97.36|96.06|97.35|96.05|2
1656388770000|2022-06-28 03:59:30|97.35|96.05|97.36|96.06|97.36|96.06|97.35|96.05|2
1656388780000|2022-06-28 03:59:40|97.35|96.05|97.35|96.05|97.35|96.05|97.34|96.04|3
1656388790000|2022-06-28 03:59:50|97.34|96.04|97.34|96.04|97.35|96.05|97.34|96.04|3
1656388800000|2022-06-28 04:00:00|97.35|96.05|97.36|96.06|97.41|96.11|97.35|96.05|9
1656388810000|2022-06-28 04:00:10|97.35|96.05|97.36|96.06|97.36|96.06|97.35|96.05|4
1656388830000|2022-06-28 04:00:30|97.37|96.07|97.35|96.05|97.37|96.07|97.35|96.05|3
1656388840000|2022-06-28 04:00:40|97.36|96.06|97.36|96.06|97.36|96.06|97.36|96.06|1
1656388860000|2022-06-28 04:01:00|97.37|96.07|97.41|96.11|97.41|96.11|97.36|96.06|6
1656388870000|2022-06-28 04:01:10|97.42|96.12|97.42|96.12|97.42|96.12|97.42|96.12|1
1656388880000|2022-06-28 04:01:20|97.43|96.13|97.43|96.13|97.43|96.13|97.43|96.13|1
1656388890000|2022-06-28 04:01:30|97.41|96.11|97.43|96.13|97.43|96.13|97.41|96.11|3
1656388900000|2022-06-28 04:01:40|97.42|96.12|97.42|96.12|97.42|96.12|97.42|96.12|1
1656388910000|2022-06-28 04:01:50|97.43|96.13|97.48|96.18|97.52|96.22|97.43|96.13|7
1656388920000|2022-06-28 04:02:00|97.47|96.17|97.47|96.17|97.47|96.17|97.46|96.16|3
1656388930000|2022-06-28 04:02:10|97.51|96.21|97.51|96.21|97.51|96.21|97.49|96.19|6
1656388960000|2022-06-28 04:02:40|97.54|96.24|97.54|96.24|97.54|96.24|97.54|96.24|1
1656388970000|2022-06-28 04:02:50|97.52|96.22|97.54|96.24|97.54|96.24|97.52|96.22|3
1656388980000|2022-06-28 04:03:00|97.55|96.25|97.55|96.25|97.6|96.3|97.55|96.25|6
1656389000000|2022-06-28 04:03:20|97.56|96.26|97.54|96.24|97.56|96.26|97.52|96.22|5
1656389010000|2022-06-28 04:03:30|97.55|96.25|97.59|96.29|97.59|96.29|97.55|96.25|3
1656389020000|2022-06-28 04:03:40|97.58|96.28|97.58|96.28|97.59|96.29|97.55|96.25|5
1656389030000|2022-06-28 04:03:50|97.57|96.27|97.57|96.27|97.57|96.27|97.56|96.26|5
1656389040000|2022-06-28 04:04:00|97.56|96.26|97.56|96.26|97.57|96.27|97.56|96.26|3
1656389050000|2022-06-28 04:04:10|97.55|96.25|97.47|96.17|97.55|96.25|97.47|96.17|5
1656389060000|2022-06-28 04:04:20|97.46|96.16|97.47|96.17|97.47|96.17|97.46|96.16|2
1656389070000|2022-06-28 04:04:30|97.46|96.16|97.35|96.05|97.47|96.17|97.35|96.05|12
1656389080000|2022-06-28 04:04:40|97.34|96.04|97.39|96.09|97.39|96.09|97.34|96.04|4
1656389090000|2022-06-28 04:04:50|97.42|96.12|97.4|96.1|97.42|96.12|97.4|96.1|5
1656389100000|2022-06-28 04:05:00|97.42|96.12|97.42|96.12|97.42|96.12|97.42|96.12|1
1656389110000|2022-06-28 04:05:10|97.44|96.14|97.43|96.13|97.44|96.14|97.43|96.13|2
1656389120000|2022-06-28 04:05:20|97.44|96.14|97.44|96.14|97.44|96.14|97.44|96.14|1
1656389130000|2022-06-28 04:05:30|97.45|96.15|97.51|96.21|97.51|96.21|97.45|96.15|5
1656389140000|2022-06-28 04:05:40|97.52|96.22|97.52|96.22|97.53|96.23|97.52|96.22|5
1656389150000|2022-06-28 04:05:50|97.5|96.2|97.47|96.17|97.5|96.2|97.47|96.17|4
1656389160000|2022-06-28 04:06:00|97.46|96.16|97.45|96.15|97.46|96.16|97.45|96.15|4
1656389170000|2022-06-28 04:06:10|97.44|96.14|97.36|96.06|97.44|96.14|97.36|96.06|8
1656389180000|2022-06-28 04:06:20|97.35|96.05|97.34|96.04|97.36|96.06|97.34|96.04|4
1656389190000|2022-06-28 04:06:30|97.35|96.05|97.35|96.05|97.35|96.05|97.35|96.05|1
1656389200000|2022-06-28 04:06:40|97.34|96.04|97.34|96.04|97.34|96.04|97.34|96.04|1
1656389210000|2022-06-28 04:06:50|97.33|96.03|97.25|95.95|97.33|96.03|97.25|95.95|6
1656389220000|2022-06-28 04:07:00|97.29|95.99|97.24|95.94|97.29|95.99|97.24|95.94|7
1656389230000|2022-06-28 04:07:10|97.23|95.93|97.2|95.9|97.23|95.93|97.2|95.9|3
1656389240000|2022-06-28 04:07:20|97.18|95.88|97.17|95.87|97.18|95.88|97.16|95.86|6
1656389250000|2022-06-28 04:07:30|97.16|95.86|97.16|95.86|97.17|95.87|97.16|95.86|3
1656389270000|2022-06-28 04:07:50|97.17|95.87|97.2|95.9|97.21|95.91|97.17|95.87|4
1656389280000|2022-06-28 04:08:00|97.19|95.89|97.18|95.88|97.19|95.89|97.18|95.88|2
1656389290000|2022-06-28 04:08:10|97.19|95.89|97.24|95.94|97.24|95.94|97.19|95.89|5
1656389300000|2022-06-28 04:08:20|97.23|95.93|97.23|95.93|97.23|95.93|97.23|95.93|1
1656389310000|2022-06-28 04:08:30|97.22|95.92|97.22|95.92|97.22|95.92|97.22|95.92|1
1656389340000|2022-06-28 04:09:00|97.21|95.91|97.3|96|97.3|96|97.21|95.91|4
1656389350000|2022-06-28 04:09:10|97.29|95.99|97.27|95.97|97.29|95.99|97.26|95.96|4
1656389360000|2022-06-28 04:09:20|97.28|95.98|97.28|95.98|97.31|96.01|97.27|95.97|8
1656389370000|2022-06-28 04:09:30|97.27|95.97|97.25|95.95|97.27|95.97|97.25|95.95|3
1656389380000|2022-06-28 04:09:40|97.26|95.96|97.27|95.97|97.27|95.97|97.26|95.96|2
1656389390000|2022-06-28 04:09:50|97.26|95.96|97.26|95.96|97.26|95.96|97.26|95.96|1
1656389400000|2022-06-28 04:10:00|97.25|95.95|97.23|95.93|97.25|95.95|97.21|95.91|6
1656389410000|2022-06-28 04:10:10|97.24|95.94|97.24|95.94|97.24|95.94|97.23|95.93|3
1656389440000|2022-06-28 04:10:40|97.25|95.95|97.25|95.95|97.25|95.95|97.24|95.94|3
1656389450000|2022-06-28 04:10:50|97.24|95.94|97.27|95.97|97.27|95.97|97.24|95.94|4
1656389460000|2022-06-28 04:11:00|97.26|95.96|97.26|95.96|97.27|95.97|97.26|95.96|3
1656389470000|2022-06-28 04:11:10|97.25|95.95|97.25|95.95|97.26|95.96|97.25|95.95|7
1656389490000|2022-06-28 04:11:30|97.24|95.94|97.24|95.94|97.24|95.94|97.24|95.94|1
1656389500000|2022-06-28 04:11:40|97.25|95.95|97.28|95.98|97.28|95.98|97.25|95.95|2
1656389510000|2022-06-28 04:11:50|97.29|95.99|97.3|96|97.31|96.01|97.29|95.99|3
1656389520000|2022-06-28 04:12:00|97.29|95.99|97.29|95.99|97.29|95.99|97.29|95.99|1
1656389530000|2022-06-28 04:12:10|97.31|96.01|97.31|96.01|97.31|96.01|97.31|96.01|1
1656389570000|2022-06-28 04:12:50|97.33|96.03|97.33|96.03|97.33|96.03|97.33|96.03|1
1656389610000|2022-06-28 04:13:30|97.32|96.02|97.25|95.95|97.33|96.03|97.25|95.95|7
1656389620000|2022-06-28 04:13:40|97.24|95.94|97.24|95.94|97.24|95.94|97.24|95.94|1
1656389630000|2022-06-28 04:13:50|97.25|95.95|97.25|95.95|97.25|95.95|97.25|95.95|1
1656389650000|2022-06-28 04:14:10|97.24|95.94|97.24|95.94|97.24|95.94|97.24|95.94|1
1656389680000|2022-06-28 04:14:40|97.23|95.93|97.24|95.94|97.25|95.95|97.23|95.93|3
1656389710000|2022-06-28 04:15:10|97.25|95.95|97.25|95.95|97.25|95.95|97.25|95.95|1
1656389720000|2022-06-28 04:15:20|97.23|95.93|97.25|95.95|97.25|95.95|97.23|95.93|5
1656389730000|2022-06-28 04:15:30|97.26|95.96|97.27|95.97|97.28|95.98|97.26|95.96|5
1656389740000|2022-06-28 04:15:40|97.31|96.01|97.32|96.02|97.32|96.02|97.3|96|8
1656389750000|2022-06-28 04:15:50|97.33|96.03|97.32|96.02|97.33|96.03|97.32|96.02|2
1656389760000|2022-06-28 04:16:00|97.34|96.04|97.26|95.96|97.34|96.04|97.26|95.96|9
1656389770000|2022-06-28 04:16:10|97.25|95.95|97.25|95.95|97.26|95.96|97.25|95.95|3
1656389780000|2022-06-28 04:16:20|97.24|95.94|97.23|95.93|97.24|95.94|97.22|95.92|5
1656389790000|2022-06-28 04:16:30|97.24|95.94|97.23|95.93|97.24|95.94|97.23|95.93|2
1656389800000|2022-06-28 04:16:40|97.24|95.94|97.24|95.94|97.25|95.95|97.24|95.94|3
1656389870000|2022-06-28 04:17:50|97.25|95.95|97.25|95.95|97.25|95.95|97.25|95.95|1
1656389880000|2022-06-28 04:18:00|97.24|95.94|97.24|95.94|97.24|95.94|97.24|95.94|1
1656389910000|2022-06-28 04:18:30|97.25|95.95|97.24|95.94|97.25|95.95|97.24|95.94|2
1656389930000|2022-06-28 04:18:50|97.25|95.95|97.32|96.02|97.32|96.02|97.25|95.95|3
1656389940000|2022-06-28 04:19:00|97.31|96.01|97.32|96.02|97.32|96.02|97.31|96.01|2
1656389980000|2022-06-28 04:19:40|97.33|96.03|97.33|96.03|97.33|96.03|97.33|96.03|1
1656389990000|2022-06-28 04:19:50|97.34|96.04|97.41|96.11|97.41|96.11|97.34|96.04|5
1656390000000|2022-06-28 04:20:00|97.4|96.1|97.42|96.12|97.42|96.12|97.37|96.07|6
1656390010000|2022-06-28 04:20:10|97.41|96.11|97.43|96.13|97.43|96.13|97.41|96.11|7
1656390020000|2022-06-28 04:20:20|97.42|96.12|97.43|96.13|97.43|96.13|97.42|96.12|2
1656390030000|2022-06-28 04:20:30|97.42|96.12|97.42|96.12|97.42|96.12|97.42|96.12|1
1656390040000|2022-06-28 04:20:40|97.43|96.13|97.42|96.12|97.44|96.14|97.42|96.12|4
1656390050000|2022-06-28 04:20:50|97.43|96.13|97.42|96.12|97.43|96.13|97.42|96.12|2
1656390060000|2022-06-28 04:21:00|97.41|96.11|97.43|96.13|97.43|96.13|97.41|96.11|3
1656390080000|2022-06-28 04:21:20|97.46|96.16|97.51|96.21|97.52|96.22|97.46|96.16|6
1656390090000|2022-06-28 04:21:30|97.5|96.2|97.45|96.15|97.51|96.21|97.45|96.15|6
1656390100000|2022-06-28 04:21:40|97.46|96.16|97.49|96.19|97.49|96.19|97.46|96.16|4
1656390110000|2022-06-28 04:21:50|97.5|96.2|97.52|96.22|97.52|96.22|97.5|96.2|3
1656390140000|2022-06-28 04:22:20|97.54|96.24|97.54|96.24|97.54|96.24|97.53|96.23|3
1656390150000|2022-06-28 04:22:30|97.53|96.23|97.54|96.24|97.54|96.24|97.53|96.23|2
1656390160000|2022-06-28 04:22:40|97.53|96.23|97.53|96.23|97.53|96.23|97.53|96.23|1
1656390170000|2022-06-28 04:22:50|97.51|96.21|97.53|96.23|97.53|96.23|97.51|96.21|5
1656390180000|2022-06-28 04:23:00|97.54|96.24|97.53|96.23|97.54|96.24|97.52|96.22|4
1656390190000|2022-06-28 04:23:10|97.52|96.22|97.53|96.23|97.53|96.23|97.52|96.22|2
1656390210000|2022-06-28 04:23:30|97.58|96.28|97.56|96.26|97.59|96.29|97.56|96.26|5
1656390220000|2022-06-28 04:23:40|97.57|96.27|97.57|96.27|97.57|96.27|97.57|96.27|1
1656390230000|2022-06-28 04:23:50|97.6|96.3|97.59|96.29|97.6|96.3|97.59|96.29|2
1656390240000|2022-06-28 04:24:00|97.58|96.28|97.57|96.27|97.58|96.28|97.56|96.26|4
1656390250000|2022-06-28 04:24:10|97.55|96.25|97.56|96.26|97.56|96.26|97.55|96.25|2
1656390260000|2022-06-28 04:24:20|97.54|96.24|97.59|96.29|97.6|96.3|97.54|96.24|4
1656390270000|2022-06-28 04:24:30|97.6|96.3|97.6|96.3|97.6|96.3|97.6|96.3|1
1656390280000|2022-06-28 04:24:40|97.62|96.32|97.66|96.36|97.66|96.36|97.62|96.32|4
1656390290000|2022-06-28 04:24:50|97.67|96.37|97.67|96.37|97.67|96.37|97.67|96.37|1
1656390300000|2022-06-28 04:25:00|97.68|96.38|97.73|96.43|97.77|96.47|97.68|96.38|8
1656390310000|2022-06-28 04:25:10|97.75|96.45|97.77|96.47|97.83|96.53|97.75|96.45|19
1656390320000|2022-06-28 04:25:20|97.76|96.46|97.77|96.47|97.77|96.47|97.76|96.46|2
1656390330000|2022-06-28 04:25:30|97.8|96.5|97.67|96.37|97.8|96.5|97.67|96.37|7
1656390340000|2022-06-28 04:25:40|97.66|96.36|97.66|96.36|97.66|96.36|97.66|96.36|1
1656390380000|2022-06-28 04:26:20|97.63|96.33|97.57|96.27|97.63|96.33|97.57|96.27|3
1656390400000|2022-06-28 04:26:40|97.56|96.26|97.57|96.27|97.57|96.27|97.56|96.26|2
1656390410000|2022-06-28 04:26:50|97.56|96.26|97.56|96.26|97.56|96.26|97.56|96.26|1
1656390430000|2022-06-28 04:27:10|97.55|96.25|97.53|96.23|97.57|96.27|97.53|96.23|4
1656390440000|2022-06-28 04:27:20|97.52|96.22|97.5|96.2|97.52|96.22|97.5|96.2|4
1656390450000|2022-06-28 04:27:30|97.53|96.23|97.53|96.23|97.53|96.23|97.53|96.23|1
1656390460000|2022-06-28 04:27:40|97.54|96.24|97.54|96.24|97.54|96.24|97.54|96.24|1
1656390470000|2022-06-28 04:27:50|97.56|96.26|97.59|96.29|97.6|96.3|97.56|96.26|5
1656390490000|2022-06-28 04:28:10|97.58|96.28|97.58|96.28|97.58|96.28|97.58|96.28|1
1656390540000|2022-06-28 04:29:00|97.63|96.33|97.61|96.31|97.64|96.34|97.61|96.31|6
1656390550000|2022-06-28 04:29:10|97.6|96.3|97.56|96.26|97.6|96.3|97.55|96.25|6
1656390560000|2022-06-28 04:29:20|97.54|96.24|97.55|96.25|97.56|96.26|97.54|96.24|3
1656390570000|2022-06-28 04:29:30|97.56|96.26|97.55|96.25|97.56|96.26|97.55|96.25|2
1656390580000|2022-06-28 04:29:40|97.56|96.26|97.55|96.25|97.56|96.26|97.55|96.25|2
1656390600000|2022-06-28 04:30:00|97.56|96.26|97.53|96.23|97.56|96.26|97.53|96.23|9
1656390610000|2022-06-28 04:30:10|97.52|96.22|97.47|96.17|97.52|96.22|97.47|96.17|3
1656390620000|2022-06-28 04:30:20|97.48|96.18|97.5|96.2|97.5|96.2|97.48|96.18|3
1656390630000|2022-06-28 04:30:30|97.49|96.19|97.49|96.19|97.49|96.19|97.49|96.19|1
1656390640000|2022-06-28 04:30:40|97.5|96.2|97.5|96.2|97.5|96.2|97.5|96.2|1
1656390660000|2022-06-28 04:31:00|97.51|96.21|97.58|96.28|97.58|96.28|97.51|96.21|4
1656390690000|2022-06-28 04:31:30|97.59|96.29|97.59|96.29|97.59|96.29|97.59|96.29|1
1656390700000|2022-06-28 04:31:40|97.58|96.28|97.61|96.31|97.61|96.31|97.58|96.28|3
1656390710000|2022-06-28 04:31:50|97.6|96.3|97.58|96.28|97.6|96.3|97.58|96.28|3
1656390720000|2022-06-28 04:32:00|97.57|96.27|97.57|96.27|97.57|96.27|97.57|96.27|1
1656390730000|2022-06-28 04:32:10|97.56|96.26|97.55|96.25|97.56|96.26|97.55|96.25|4
1656390740000|2022-06-28 04:32:20|97.54|96.24|97.54|96.24|97.55|96.25|97.53|96.23|5
1656390750000|2022-06-28 04:32:30|97.55|96.25|97.54|96.24|97.55|96.25|97.54|96.24|2
1656390760000|2022-06-28 04:32:40|97.55|96.25|97.54|96.24|97.55|96.25|97.54|96.24|2
1656390780000|2022-06-28 04:33:00|97.53|96.23|97.54|96.24|97.54|96.24|97.53|96.23|2
1656390790000|2022-06-28 04:33:10|97.53|96.23|97.57|96.27|97.58|96.28|97.53|96.23|6
1656390800000|2022-06-28 04:33:20|97.58|96.28|97.61|96.31|97.61|96.31|97.58|96.28|2
1656390810000|2022-06-28 04:33:30|97.6|96.3|97.58|96.28|97.61|96.31|97.58|96.28|5
1656390820000|2022-06-28 04:33:40|97.57|96.27|97.57|96.27|97.58|96.28|97.57|96.27|3
1656390830000|2022-06-28 04:33:50|97.56|96.26|97.55|96.25|97.56|96.26|97.55|96.25|2
1656390850000|2022-06-28 04:34:10|97.54|96.24|97.54|96.24|97.54|96.24|97.54|96.24|1
1656390880000|2022-06-28 04:34:40|97.55|96.25|97.54|96.24|97.59|96.29|97.54|96.24|7
1656390890000|2022-06-28 04:34:50|97.55|96.25|97.59|96.29|97.59|96.29|97.55|96.25|3
1656390900000|2022-06-28 04:35:00|97.6|96.3|97.63|96.33|97.63|96.33|97.6|96.3|4
1656390910000|2022-06-28 04:35:10|97.65|96.35|97.66|96.36|97.66|96.36|97.65|96.35|4
1656390920000|2022-06-28 04:35:20|97.65|96.35|97.64|96.34|97.65|96.35|97.64|96.34|2
1656390940000|2022-06-28 04:35:40|97.63|96.33|97.63|96.33|97.63|96.33|97.63|96.33|1
1656391080000|2022-06-28 04:38:00|97.65|96.35|97.64|96.34|97.65|96.35|97.64|96.34|2
1656391100000|2022-06-28 04:38:20|97.65|96.35|97.65|96.35|97.65|96.35|97.65|96.35|1
1656391120000|2022-06-28 04:38:40|97.64|96.34|97.64|96.34|97.64|96.34|97.64|96.34|1
1656391160000|2022-06-28 04:39:20|97.63|96.33|97.63|96.33|97.64|96.34|97.63|96.33|3
1656391170000|2022-06-28 04:39:30|97.62|96.32|97.62|96.32|97.62|96.32|97.62|96.32|1
1656391190000|2022-06-28 04:39:50|97.63|96.33|97.63|96.33|97.63|96.33|97.63|96.33|1
1656391210000|2022-06-28 04:40:10|97.62|96.32|97.62|96.32|97.62|96.32|97.62|96.32|1
1656391220000|2022-06-28 04:40:20|97.61|96.31|97.6|96.3|97.61|96.31|97.58|96.28|4
1656391240000|2022-06-28 04:40:40|97.59|96.29|97.6|96.3|97.6|96.3|97.58|96.28|4
1656391260000|2022-06-28 04:41:00|97.59|96.29|97.58|96.28|97.59|96.29|97.58|96.28|2
1656391280000|2022-06-28 04:41:20|97.59|96.29|97.59|96.29|97.59|96.29|97.59|96.29|1
1656391290000|2022-06-28 04:41:30|97.61|96.31|97.61|96.31|97.61|96.31|97.61|96.31|1
1656391300000|2022-06-28 04:41:40|97.6|96.3|97.59|96.29|97.6|96.3|97.59|96.29|2
1656391320000|2022-06-28 04:42:00|97.6|96.3|97.6|96.3|97.6|96.3|97.59|96.29|3
1656391330000|2022-06-28 04:42:10|97.61|96.31|97.6|96.3|97.61|96.31|97.6|96.3|4
1656391340000|2022-06-28 04:42:20|97.59|96.29|97.56|96.26|97.59|96.29|97.55|96.25|4
1656391360000|2022-06-28 04:42:40|97.59|96.29|97.62|96.32|97.62|96.32|97.59|96.29|2
1656391370000|2022-06-28 04:42:50|97.61|96.31|97.64|96.34|97.64|96.34|97.59|96.29|3
1656391380000|2022-06-28 04:43:00|97.67|96.37|97.64|96.34|97.67|96.37|97.63|96.33|6
1656391390000|2022-06-28 04:43:10|97.63|96.33|97.64|96.34|97.65|96.35|97.63|96.33|4
1656391400000|2022-06-28 04:43:20|97.65|96.35|97.66|96.36|97.67|96.37|97.65|96.35|6
1656391410000|2022-06-28 04:43:30|97.68|96.38|97.65|96.35|97.73|96.43|97.63|96.33|21
1656391420000|2022-06-28 04:43:40|97.64|96.34|97.61|96.31|97.64|96.34|97.6|96.3|11
1656391430000|2022-06-28 04:43:50|97.6|96.3|97.55|96.25|97.6|96.3|97.55|96.25|3
1656391440000|2022-06-28 04:44:00|97.56|96.26|97.58|96.28|97.58|96.28|97.55|96.25|8
1656391450000|2022-06-28 04:44:10|97.61|96.31|97.61|96.31|97.61|96.31|97.61|96.31|1
1656391470000|2022-06-28 04:44:30|97.62|96.32|97.62|96.32|97.62|96.32|97.62|96.32|1
1656391480000|2022-06-28 04:44:40|97.63|96.33|97.63|96.33|97.63|96.33|97.63|96.33|1
1656391490000|2022-06-28 04:44:50|97.64|96.34|97.65|96.35|97.65|96.35|97.64|96.34|2
1656391510000|2022-06-28 04:45:10|97.66|96.36|97.66|96.36|97.66|96.36|97.66|96.36|1
1656391530000|2022-06-28 04:45:30|97.65|96.35|97.64|96.34|97.66|96.36|97.64|96.34|4
1656391540000|2022-06-28 04:45:40|97.63|96.33|97.66|96.36|97.66|96.36|97.63|96.33|4
1656391550000|2022-06-28 04:45:50|97.68|96.38|97.66|96.36|97.69|96.39|97.66|96.36|6
1656391580000|2022-06-28 04:46:20|97.67|96.37|97.67|96.37|97.67|96.37|97.67|96.37|1
1656391610000|2022-06-28 04:46:50|97.65|96.35|97.65|96.35|97.65|96.35|97.65|96.35|1
1656391650000|2022-06-28 04:47:30|97.66|96.36|97.66|96.36|97.66|96.36|97.66|96.36|1
1656391660000|2022-06-28 04:47:40|97.67|96.37|97.67|96.37|97.67|96.37|97.67|96.37|1
1656391670000|2022-06-28 04:47:50|97.68|96.38|97.68|96.38|97.68|96.38|97.68|96.38|1
1656391680000|2022-06-28 04:48:00|97.69|96.39|97.69|96.39|97.69|96.39|97.69|96.39|1
1656391700000|2022-06-28 04:48:20|97.67|96.37|97.69|96.39|97.69|96.39|97.67|96.37|3
1656391710000|2022-06-28 04:48:30|97.68|96.38|97.74|96.44|97.74|96.44|97.68|96.38|6
1656391720000|2022-06-28 04:48:40|97.75|96.45|97.81|96.51|97.82|96.52|97.75|96.45|5
1656391730000|2022-06-28 04:48:50|97.8|96.5|97.8|96.5|97.8|96.5|97.77|96.47|3
1656391740000|2022-06-28 04:49:00|97.78|96.48|97.81|96.51|97.81|96.51|97.75|96.45|7
1656391750000|2022-06-28 04:49:10|97.8|96.5|97.74|96.44|97.8|96.5|97.73|96.43|9
1656391760000|2022-06-28 04:49:20|97.76|96.46|97.75|96.45|97.76|96.46|97.73|96.43|4
1656391770000|2022-06-28 04:49:30|97.74|96.44|97.75|96.45|97.75|96.45|97.74|96.44|2
1656391780000|2022-06-28 04:49:40|97.77|96.47|97.74|96.44|97.77|96.47|97.74|96.44|5
1656391790000|2022-06-28 04:49:50|97.75|96.45|97.74|96.44|97.75|96.45|97.74|96.44|4
1656391800000|2022-06-28 04:50:00|97.78|96.48|97.79|96.49|97.8|96.5|97.78|96.48|6
1656391810000|2022-06-28 04:50:10|97.8|96.5|97.8|96.5|97.8|96.5|97.8|96.5|1
1656391820000|2022-06-28 04:50:20|97.81|96.51|97.81|96.51|97.82|96.52|97.8|96.5|5
1656391840000|2022-06-28 04:50:40|97.82|96.52|97.73|96.43|97.82|96.52|97.73|96.43|8
1656391850000|2022-06-28 04:50:50|97.74|96.44|97.73|96.43|97.74|96.44|97.72|96.42|4
1656391860000|2022-06-28 04:51:00|97.72|96.42|97.73|96.43|97.73|96.43|97.72|96.42|2
1656391870000|2022-06-28 04:51:10|97.76|96.46|97.82|96.52|97.83|96.53|97.76|96.46|6
1656391880000|2022-06-28 04:51:20|97.79|96.49|97.76|96.46|97.79|96.49|97.76|96.46|3
1656391890000|2022-06-28 04:51:30|97.78|96.48|97.76|96.46|97.78|96.48|97.76|96.46|2
1656391900000|2022-06-28 04:51:40|97.78|96.48|97.75|96.45|97.78|96.48|97.75|96.45|6
1656391910000|2022-06-28 04:51:50|97.74|96.44|97.74|96.44|97.74|96.44|97.74|96.44|1
1656391930000|2022-06-28 04:52:10|97.75|96.45|97.75|96.45|97.75|96.45|97.75|96.45|1
1656391940000|2022-06-28 04:52:20|97.74|96.44|97.74|96.44|97.75|96.45|97.74|96.44|3
1656392000000|2022-06-28 04:53:20|97.75|96.45|97.8|96.5|97.81|96.51|97.75|96.45|5
1656392010000|2022-06-28 04:53:30|97.79|96.49|97.74|96.44|97.8|96.5|97.74|96.44|9
1656392020000|2022-06-28 04:53:40|97.75|96.45|97.75|96.45|97.75|96.45|97.75|96.45|1
1656392030000|2022-06-28 04:53:50|97.74|96.44|97.74|96.44|97.74|96.44|97.74|96.44|1
1656392040000|2022-06-28 04:54:00|97.76|96.46|97.74|96.44|97.76|96.46|97.74|96.44|2
1656392050000|2022-06-28 04:54:10|97.75|96.45|97.75|96.45|97.76|96.46|97.75|96.45|3
1656392060000|2022-06-28 04:54:20|97.76|96.46|97.83|96.53|97.83|96.53|97.76|96.46|4
1656392070000|2022-06-28 04:54:30|97.82|96.52|97.78|96.48|97.82|96.52|97.77|96.47|5
1656392080000|2022-06-28 04:54:40|97.76|96.46|97.76|96.46|97.76|96.46|97.76|96.46|1
1656392090000|2022-06-28 04:54:50|97.77|96.47|97.83|96.53|97.83|96.53|97.76|96.46|9
1656392100000|2022-06-28 04:55:00|97.82|96.52|97.82|96.52|97.82|96.52|97.78|96.48|6
1656392110000|2022-06-28 04:55:10|97.78|96.48|97.82|96.52|97.82|96.52|97.78|96.48|7
1656392120000|2022-06-28 04:55:20|97.86|96.56|97.85|96.55|97.86|96.56|97.85|96.55|2
1656392130000|2022-06-28 04:55:30|97.86|96.56|97.85|96.55|97.91|96.61|97.85|96.55|11
1656392140000|2022-06-28 04:55:40|97.86|96.56|97.85|96.55|97.86|96.56|97.85|96.55|2
1656392170000|2022-06-28 04:56:10|97.84|96.54|97.83|96.53|97.84|96.54|97.83|96.53|2
1656392190000|2022-06-28 04:56:30|97.84|96.54|97.84|96.54|97.84|96.54|97.84|96.54|1
1656392200000|2022-06-28 04:56:40|97.83|96.53|97.81|96.51|97.84|96.54|97.81|96.51|3
1656392210000|2022-06-28 04:56:50|97.79|96.49|97.77|96.47|97.79|96.49|97.77|96.47|3
1656392220000|2022-06-28 04:57:00|97.78|96.48|97.81|96.51|97.81|96.51|97.78|96.48|4
1656392230000|2022-06-28 04:57:10|97.82|96.52|97.81|96.51|97.82|96.52|97.79|96.49|4
1656392240000|2022-06-28 04:57:20|97.82|96.52|97.82|96.52|97.82|96.52|97.82|96.52|1
1656392250000|2022-06-28 04:57:30|97.79|96.49|97.79|96.49|97.79|96.49|97.79|96.49|1
1656392260000|2022-06-28 04:57:40|97.78|96.48|97.78|96.48|97.78|96.48|97.78|96.48|1
1656392270000|2022-06-28 04:57:50|97.8|96.5|97.78|96.48|97.8|96.5|97.78|96.48|2
1656392280000|2022-06-28 04:58:00|97.77|96.47|97.77|96.47|97.8|96.5|97.77|96.47|4
1656392290000|2022-06-28 04:58:10|97.78|96.48|97.79|96.49|97.79|96.49|97.78|96.48|2
1656392300000|2022-06-28 04:58:20|97.81|96.51|97.82|96.52|97.82|96.52|97.81|96.51|2
1656392310000|2022-06-28 04:58:30|97.81|96.51|97.85|96.55|97.85|96.55|97.81|96.51|4
1656392330000|2022-06-28 04:58:50|97.84|96.54|97.78|96.48|97.84|96.54|97.78|96.48|3
1656392340000|2022-06-28 04:59:00|97.77|96.47|97.79|96.49|97.8|96.5|97.76|96.46|5
1656392350000|2022-06-28 04:59:10|97.78|96.48|97.78|96.48|97.78|96.48|97.78|96.48|1
1656392400000|2022-06-28 05:00:00|97.79|96.49|97.82|96.52|97.82|96.52|97.78|96.48|7
1656392410000|2022-06-28 05:00:10|97.84|96.54|97.78|96.48|97.84|96.54|97.78|96.48|12
1656392420000|2022-06-28 05:00:20|97.79|96.49|97.81|96.51|97.81|96.51|97.78|96.48|8
1656392430000|2022-06-28 05:00:30|97.82|96.52|97.85|96.55|97.85|96.55|97.82|96.52|2
1656392440000|2022-06-28 05:00:40|97.84|96.54|97.83|96.53|97.84|96.54|97.83|96.53|2
1656392450000|2022-06-28 05:00:50|97.79|96.49|97.79|96.49|97.79|96.49|97.79|96.49|1
1656392460000|2022-06-28 05:01:00|97.78|96.48|97.8|96.5|97.8|96.5|97.78|96.48|5
1656392470000|2022-06-28 05:01:10|97.83|96.53|97.87|96.57|97.87|96.57|97.83|96.53|3
1656392480000|2022-06-28 05:01:20|97.88|96.58|97.88|96.58|97.9|96.6|97.88|96.58|4
1656392510000|2022-06-28 05:01:50|97.87|96.57|97.85|96.55|97.87|96.57|97.85|96.55|3
1656392520000|2022-06-28 05:02:00|97.83|96.53|97.78|96.48|97.83|96.53|97.78|96.48|2
1656392540000|2022-06-28 05:02:20|97.77|96.47|97.78|96.48|97.78|96.48|97.76|96.46|3
1656392570000|2022-06-28 05:02:50|97.77|96.47|97.77|96.47|97.77|96.47|97.77|96.47|1
1656392580000|2022-06-28 05:03:00|97.78|96.48|97.76|96.46|97.78|96.48|97.75|96.45|5
1656392590000|2022-06-28 05:03:10|97.75|96.45|97.76|96.46|97.76|96.46|97.75|96.45|2
1656392600000|2022-06-28 05:03:20|97.75|96.45|97.75|96.45|97.75|96.45|97.75|96.45|1
1656392610000|2022-06-28 05:03:30|97.74|96.44|97.73|96.43|97.74|96.44|97.72|96.42|4
1656392620000|2022-06-28 05:03:40|97.75|96.45|97.75|96.45|97.75|96.45|97.74|96.44|3
1656392630000|2022-06-28 05:03:50|97.76|96.46|97.76|96.46|97.76|96.46|97.76|96.46|1
1656392640000|2022-06-28 05:04:00|97.77|96.47|97.78|96.48|97.78|96.48|97.77|96.47|2
1656392650000|2022-06-28 05:04:10|97.77|96.47|97.77|96.47|97.77|96.47|97.77|96.47|1
1656392670000|2022-06-28 05:04:30|97.76|96.46|97.76|96.46|97.76|96.46|97.76|96.46|1
1656392750000|2022-06-28 05:05:50|97.77|96.47|97.77|96.47|97.77|96.47|97.76|96.46|3
1656392770000|2022-06-28 05:06:10|97.8|96.5|97.77|96.47|97.8|96.5|97.77|96.47|2
1656392780000|2022-06-28 05:06:20|97.78|96.48|97.77|96.47|97.78|96.48|97.77|96.47|2
1656392790000|2022-06-28 05:06:30|97.8|96.5|97.77|96.47|97.8|96.5|97.77|96.47|3
1656392800000|2022-06-28 05:06:40|97.78|96.48|97.77|96.47|97.78|96.48|97.77|96.47|2
1656392810000|2022-06-28 05:06:50|97.79|96.49|97.79|96.49|97.79|96.49|97.79|96.49|1
1656392820000|2022-06-28 05:07:00|97.78|96.48|97.83|96.53|97.83|96.53|97.77|96.47|6
1656392830000|2022-06-28 05:07:10|97.82|96.52|97.82|96.52|97.82|96.52|97.82|96.52|1
1656392840000|2022-06-28 05:07:20|97.78|96.48|97.78|96.48|97.78|96.48|97.77|96.47|3
1656392870000|2022-06-28 05:07:50|97.77|96.47|97.69|96.39|97.77|96.47|97.69|96.39|7
1656392890000|2022-06-28 05:08:10|97.71|96.41|97.71|96.41|97.71|96.41|97.71|96.41|1
1656392920000|2022-06-28 05:08:40|97.69|96.39|97.71|96.41|97.71|96.41|97.69|96.39|2
1656392930000|2022-06-28 05:08:50|97.7|96.4|97.71|96.41|97.71|96.41|97.7|96.4|2
1656392940000|2022-06-28 05:09:00|97.7|96.4|97.74|96.44|97.75|96.45|97.7|96.4|5
1656392950000|2022-06-28 05:09:10|97.75|96.45|97.75|96.45|97.76|96.46|97.74|96.44|5
1656392960000|2022-06-28 05:09:20|97.76|96.46|97.76|96.46|97.76|96.46|97.75|96.45|3
1656392970000|2022-06-28 05:09:30|97.75|96.45|97.74|96.44|97.75|96.45|97.74|96.44|2
1656392990000|2022-06-28 05:09:50|97.73|96.43|97.74|96.44|97.74|96.44|97.73|96.43|2
1656393000000|2022-06-28 05:10:00|97.73|96.43|97.74|96.44|97.75|96.45|97.73|96.43|3
1656393010000|2022-06-28 05:10:10|97.73|96.43|97.71|96.41|97.73|96.43|97.71|96.41|3
1656393020000|2022-06-28 05:10:20|97.69|96.39|97.69|96.39|97.69|96.39|97.69|96.39|1
1656393070000|2022-06-28 05:11:10|97.61|96.31|97.58|96.28|97.61|96.31|97.58|96.28|4
1656393110000|2022-06-28 05:11:50|97.57|96.27|97.55|96.25|97.57|96.27|97.55|96.25|5
1656393120000|2022-06-28 05:12:00|97.57|96.27|97.57|96.27|97.58|96.28|97.56|96.26|5
1656393130000|2022-06-28 05:12:10|97.58|96.28|97.57|96.27|97.58|96.28|97.57|96.27|2
1656393140000|2022-06-28 05:12:20|97.6|96.3|97.61|96.31|97.62|96.32|97.6|96.3|4
1656393170000|2022-06-28 05:12:50|97.6|96.3|97.6|96.3|97.61|96.31|97.59|96.29|5
1656393180000|2022-06-28 05:13:00|97.59|96.29|97.57|96.27|97.59|96.29|97.57|96.27|3
1656393190000|2022-06-28 05:13:10|97.56|96.26|97.57|96.27|97.58|96.28|97.56|96.26|3
1656393200000|2022-06-28 05:13:20|97.58|96.28|97.58|96.28|97.58|96.28|97.58|96.28|1
1656393210000|2022-06-28 05:13:30|97.57|96.27|97.47|96.17|97.57|96.27|97.46|96.16|7
1656393220000|2022-06-28 05:13:40|97.46|96.16|97.46|96.16|97.46|96.16|97.46|96.16|1
1656393230000|2022-06-28 05:13:50|97.47|96.17|97.47|96.17|97.47|96.17|97.47|96.17|1
1656393240000|2022-06-28 05:14:00|97.46|96.16|97.46|96.16|97.46|96.16|97.46|96.16|1
1656393250000|2022-06-28 05:14:10|97.45|96.15|97.45|96.15|97.45|96.15|97.44|96.14|3
1656393260000|2022-06-28 05:14:20|97.46|96.16|97.46|96.16|97.46|96.16|97.46|96.16|1
1656393270000|2022-06-28 05:14:30|97.45|96.15|97.45|96.15|97.45|96.15|97.45|96.15|1
1656393280000|2022-06-28 05:14:40|97.46|96.16|97.5|96.2|97.5|96.2|97.46|96.16|5
1656393290000|2022-06-28 05:14:50|97.49|96.19|97.47|96.17|97.49|96.19|97.47|96.17|5
1656393300000|2022-06-28 05:15:00|97.48|96.18|97.56|96.26|97.56|96.26|97.48|96.18|6
1656393310000|2022-06-28 05:15:10|97.55|96.25|97.6|96.3|97.6|96.3|97.54|96.24|6
1656393320000|2022-06-28 05:15:20|97.59|96.29|97.59|96.29|97.6|96.3|97.59|96.29|3
1656393330000|2022-06-28 05:15:30|97.58|96.28|97.58|96.28|97.59|96.29|97.58|96.28|3
1656393340000|2022-06-28 05:15:40|97.57|96.27|97.56|96.26|97.57|96.27|97.56|96.26|2
1656393360000|2022-06-28 05:16:00|97.5|96.2|97.48|96.18|97.5|96.2|97.48|96.18|2
1656393370000|2022-06-28 05:16:10|97.49|96.19|97.52|96.22|97.52|96.22|97.49|96.19|3
1656393380000|2022-06-28 05:16:20|97.53|96.23|97.53|96.23|97.53|96.23|97.52|96.22|3
1656393390000|2022-06-28 05:16:30|97.54|96.24|97.58|96.28|97.58|96.28|97.54|96.24|2
1656393400000|2022-06-28 05:16:40|97.6|96.3|97.6|96.3|97.62|96.32|97.6|96.3|6
1656393410000|2022-06-28 05:16:50|97.59|96.29|97.57|96.27|97.59|96.29|97.57|96.27|3
1656393420000|2022-06-28 05:17:00|97.56|96.26|97.56|96.26|97.57|96.27|97.56|96.26|3
1656393430000|2022-06-28 05:17:10|97.55|96.25|97.6|96.3|97.6|96.3|97.55|96.25|3
1656393440000|2022-06-28 05:17:20|97.62|96.32|97.65|96.35|97.65|96.35|97.62|96.32|7
1656393450000|2022-06-28 05:17:30|97.66|96.36|97.67|96.37|97.67|96.37|97.66|96.36|2
1656393460000|2022-06-28 05:17:40|97.66|96.36|97.66|96.36|97.66|96.36|97.65|96.35|3
1656393470000|2022-06-28 05:17:50|97.65|96.35|97.66|96.36|97.66|96.36|97.65|96.35|2
1656393480000|2022-06-28 05:18:00|97.67|96.37|97.67|96.37|97.67|96.37|97.67|96.37|1
1656393490000|2022-06-28 05:18:10|97.66|96.36|97.83|96.53|97.83|96.53|97.66|96.36|9
1656393500000|2022-06-28 05:18:20|97.82|96.52|97.82|96.52|97.82|96.52|97.82|96.52|1
1656393510000|2022-06-28 05:18:30|97.79|96.49|97.76|96.46|97.8|96.5|97.76|96.46|5
1656393520000|2022-06-28 05:18:40|97.78|96.48|97.76|96.46|97.78|96.48|97.76|96.46|3
1656393540000|2022-06-28 05:19:00|97.79|96.49|97.76|96.46|97.79|96.49|97.76|96.46|4
1656393550000|2022-06-28 05:19:10|97.8|96.5|97.79|96.49|97.8|96.5|97.79|96.49|2
1656393560000|2022-06-28 05:19:20|97.8|96.5|97.77|96.47|97.8|96.5|97.76|96.46|6
1656393570000|2022-06-28 05:19:30|97.79|96.49|97.83|96.53|97.83|96.53|97.79|96.49|2
1656393580000|2022-06-28 05:19:40|97.84|96.54|97.83|96.53|97.84|96.54|97.83|96.53|2
1656393590000|2022-06-28 05:19:50|97.84|96.54|97.84|96.54|97.84|96.54|97.84|96.54|1
1656393600000|2022-06-28 05:20:00|97.85|96.55|97.84|96.54|97.85|96.55|97.84|96.54|2
1656393610000|2022-06-28 05:20:10|97.83|96.53|97.83|96.53|97.83|96.53|97.83|96.53|1
1656393620000|2022-06-28 05:20:20|97.84|96.54|97.98|96.68|98|96.7|97.84|96.54|13
1656393630000|2022-06-28 05:20:30|97.97|96.67|97.85|96.55|97.98|96.68|97.85|96.55|11
1656393640000|2022-06-28 05:20:40|97.84|96.54|97.84|96.54|97.85|96.55|97.83|96.53|5
1656393660000|2022-06-28 05:21:00|97.85|96.55|97.86|96.56|97.88|96.58|97.85|96.55|5
1656393670000|2022-06-28 05:21:10|97.85|96.55|97.86|96.56|97.87|96.57|97.85|96.55|6
1656393680000|2022-06-28 05:21:20|97.85|96.55|97.85|96.55|97.86|96.56|97.85|96.55|3
1656393690000|2022-06-28 05:21:30|97.86|96.56|97.85|96.55|97.86|96.56|97.85|96.55|2
1656393700000|2022-06-28 05:21:40|97.87|96.57|97.91|96.61|97.92|96.62|97.87|96.57|5
1656393710000|2022-06-28 05:21:50|97.92|96.62|97.93|96.63|97.93|96.63|97.92|96.62|2
1656393720000|2022-06-28 05:22:00|97.92|96.62|97.93|96.63|97.93|96.63|97.92|96.62|2
1656393730000|2022-06-28 05:22:10|97.92|96.62|97.88|96.58|97.92|96.62|97.88|96.58|4
1656393740000|2022-06-28 05:22:20|97.87|96.57|97.87|96.57|97.87|96.57|97.87|96.57|1
1656393750000|2022-06-28 05:22:30|97.88|96.58|97.86|96.56|97.88|96.58|97.86|96.56|3
1656393760000|2022-06-28 05:22:40|97.87|96.57|97.88|96.58|97.88|96.58|97.87|96.57|2
1656393770000|2022-06-28 05:22:50|97.94|96.64|97.96|96.66|97.96|96.66|97.93|96.63|5
1656393780000|2022-06-28 05:23:00|97.97|96.67|98.05|96.75|98.05|96.75|97.97|96.67|7
1656393790000|2022-06-28 05:23:10|98.06|96.76|98.03|96.73|98.06|96.76|98.03|96.73|6
1656393800000|2022-06-28 05:23:20|98.04|96.74|98.05|96.75|98.05|96.75|98.03|96.73|4
1656393810000|2022-06-28 05:23:30|98.06|96.76|98.05|96.75|98.07|96.77|98.04|96.74|6
1656393820000|2022-06-28 05:23:40|98.04|96.74|97.96|96.66|98.04|96.74|97.96|96.66|6
1656393830000|2022-06-28 05:23:50|97.95|96.65|97.95|96.65|97.95|96.65|97.95|96.65|1
1656393840000|2022-06-28 05:24:00|97.96|96.66|97.97|96.67|97.99|96.69|97.96|96.66|4
1656393860000|2022-06-28 05:24:20|97.99|96.69|97.96|96.66|97.99|96.69|97.96|96.66|4
1656393870000|2022-06-28 05:24:30|97.97|96.67|98.04|96.74|98.04|96.74|97.97|96.67|3
1656393880000|2022-06-28 05:24:40|98.03|96.73|98.03|96.73|98.04|96.74|98.03|96.73|5
1656393890000|2022-06-28 05:24:50|98.04|96.74|98.04|96.74|98.04|96.74|98.04|96.74|1
1656393900000|2022-06-28 05:25:00|98.03|96.73|98.02|96.72|98.03|96.73|98.02|96.72|2
1656393910000|2022-06-28 05:25:10|98.03|96.73|98.03|96.73|98.03|96.73|98.03|96.73|1
1656393920000|2022-06-28 05:25:20|98.05|96.75|98.07|96.77|98.08|96.78|98.05|96.75|3
1656393930000|2022-06-28 05:25:30|98.09|96.79|98.1|96.8|98.1|96.8|98.05|96.75|9
1656393940000|2022-06-28 05:25:40|98.11|96.81|98.1|96.8|98.12|96.82|98.1|96.8|4
1656393950000|2022-06-28 05:25:50|98.11|96.81|98.07|96.77|98.11|96.81|98.07|96.77|5
1656393960000|2022-06-28 05:26:00|98.08|96.78|98.1|96.8|98.1|96.8|98.08|96.78|5
1656393970000|2022-06-28 05:26:10|98.11|96.81|98.16|96.86|98.17|96.87|98.11|96.81|5
1656393980000|2022-06-28 05:26:20|98.15|96.85|98.13|96.83|98.16|96.86|98.13|96.83|4
1656393990000|2022-06-28 05:26:30|98.12|96.82|98.11|96.81|98.12|96.82|98.11|96.81|2
1656394000000|2022-06-28 05:26:40|98.12|96.82|98.11|96.81|98.12|96.82|98.11|96.81|2
1656394010000|2022-06-28 05:26:50|98.12|96.82|98.12|96.82|98.12|96.82|98.12|96.82|1
1656394020000|2022-06-28 05:27:00|98.16|96.86|98.17|96.87|98.17|96.87|98.16|96.86|2
1656394060000|2022-06-28 05:27:40|98.19|96.89|98.18|96.88|98.19|96.89|98.18|96.88|2
1656394080000|2022-06-28 05:28:00|98.19|96.89|98.15|96.85|98.19|96.89|98.15|96.85|5
1656394090000|2022-06-28 05:28:10|98.14|96.84|98.05|96.75|98.14|96.84|98.05|96.75|11
1656394100000|2022-06-28 05:28:20|98.06|96.76|98.05|96.75|98.07|96.77|98.04|96.74|6
1656394110000|2022-06-28 05:28:30|98.07|96.77|98.09|96.79|98.11|96.81|98.07|96.77|8
1656394120000|2022-06-28 05:28:40|98.1|96.8|98.1|96.8|98.1|96.8|98.09|96.79|3
1656394130000|2022-06-28 05:28:50|98.09|96.79|98.06|96.76|98.09|96.79|98.06|96.76|6
1656394140000|2022-06-28 05:29:00|98.05|96.75|97.95|96.65|98.07|96.77|97.95|96.65|12
1656394150000|2022-06-28 05:29:10|97.94|96.64|97.93|96.63|97.94|96.64|97.92|96.62|4
1656394160000|2022-06-28 05:29:20|97.94|96.64|97.93|96.63|97.94|96.64|97.9|96.6|6
1656394180000|2022-06-28 05:29:40|97.92|96.62|97.96|96.66|97.98|96.68|97.92|96.62|4
1656394190000|2022-06-28 05:29:50|97.95|96.65|98.01|96.71|98.01|96.71|97.95|96.65|8
1656394200000|2022-06-28 05:30:00|98.02|96.72|98.05|96.75|98.07|96.77|98.02|96.72|5
1656394210000|2022-06-28 05:30:10|98.04|96.74|98.03|96.73|98.04|96.74|98.03|96.73|2
1656394220000|2022-06-28 05:30:20|98.02|96.72|98.02|96.72|98.02|96.72|98.02|96.72|1
1656394230000|2022-06-28 05:30:30|98|96.7|97.94|96.64|98|96.7|97.94|96.64|6
1656394240000|2022-06-28 05:30:40|97.95|96.65|97.93|96.63|97.95|96.65|97.93|96.63|5
1656394250000|2022-06-28 05:30:50|97.94|96.64|97.97|96.67|97.99|96.69|97.94|96.64|8
1656394260000|2022-06-28 05:31:00|97.96|96.66|97.95|96.65|97.96|96.66|97.95|96.65|2
1656394270000|2022-06-28 05:31:10|97.96|96.66|97.98|96.68|97.98|96.68|97.96|96.66|3
1656394290000|2022-06-28 05:31:30|98.03|96.73|98.02|96.72|98.03|96.73|98.02|96.72|2
1656394300000|2022-06-28 05:31:40|98.01|96.71|98.01|96.71|98.01|96.71|98.01|96.71|1
1656394320000|2022-06-28 05:32:00|98|96.7|98|96.7|98|96.7|98|96.7|1
1656394330000|2022-06-28 05:32:10|98.01|96.71|98.01|96.71|98.01|96.71|98.01|96.71|1
1656394350000|2022-06-28 05:32:30|98.02|96.72|98.04|96.74|98.06|96.76|98.02|96.72|4
1656394360000|2022-06-28 05:32:40|98.02|96.72|98.02|96.72|98.02|96.72|98.02|96.72|1
1656394370000|2022-06-28 05:32:50|98.01|96.71|98.01|96.71|98.01|96.71|98.01|96.71|1
1656394380000|2022-06-28 05:33:00|98.02|96.72|98.02|96.72|98.02|96.72|98.02|96.72|1
1656394390000|2022-06-28 05:33:10|98.01|96.71|98.01|96.71|98.03|96.73|97.99|96.69|7
1656394400000|2022-06-28 05:33:20|98.03|96.73|98.01|96.71|98.03|96.73|98.01|96.71|3
1656394410000|2022-06-28 05:33:30|98|96.7|98|96.7|98|96.7|98|96.7|1
1656394430000|2022-06-28 05:33:50|97.99|96.69|97.99|96.69|97.99|96.69|97.99|96.69|1
1656394440000|2022-06-28 05:34:00|98|96.7|98|96.7|98|96.7|98|96.7|1
1656394450000|2022-06-28 05:34:10|97.98|96.68|97.9|96.6|97.98|96.68|97.9|96.6|6
1656394460000|2022-06-28 05:34:20|97.91|96.61|97.82|96.52|97.92|96.62|97.82|96.52|14
1656394470000|2022-06-28 05:34:30|97.81|96.51|97.82|96.52|97.83|96.53|97.81|96.51|6
1656394480000|2022-06-28 05:34:40|97.83|96.53|97.86|96.56|97.88|96.58|97.83|96.53|8
1656394490000|2022-06-28 05:34:50|97.85|96.55|97.87|96.57|97.87|96.57|97.84|96.54|5
1656394500000|2022-06-28 05:35:00|97.88|96.58|97.85|96.55|97.88|96.58|97.85|96.55|4
1656394510000|2022-06-28 05:35:10|97.86|96.56|97.91|96.61|97.92|96.62|97.84|96.54|10
1656394520000|2022-06-28 05:35:20|97.93|96.63|97.93|96.63|97.93|96.63|97.92|96.62|3
1656394530000|2022-06-28 05:35:30|97.94|96.64|97.96|96.66|98.01|96.71|97.94|96.64|10
1656394540000|2022-06-28 05:35:40|97.97|96.67|97.99|96.69|97.99|96.69|97.97|96.67|2
1656394550000|2022-06-28 05:35:50|98|96.7|97.99|96.69|98|96.7|97.99|96.69|2
1656394560000|2022-06-28 05:36:00|97.98|96.68|97.97|96.67|97.98|96.68|97.96|96.66|6
1656394570000|2022-06-28 05:36:10|97.98|96.68|97.97|96.67|97.98|96.68|97.97|96.67|2
1656394580000|2022-06-28 05:36:20|97.95|96.65|98.03|96.73|98.05|96.75|97.95|96.65|7
1656394620000|2022-06-28 05:37:00|98.04|96.74|98.03|96.73|98.04|96.74|98.03|96.73|2
1656394640000|2022-06-28 05:37:20|98.02|96.72|98.02|96.72|98.02|96.72|98.02|96.72|1
1656394680000|2022-06-28 05:38:00|98.03|96.73|98.06|96.76|98.07|96.77|98.03|96.73|3
1656394700000|2022-06-28 05:38:20|98.05|96.75|98.03|96.73|98.05|96.75|98.02|96.72|5
1656394710000|2022-06-28 05:38:30|98.06|96.76|98.04|96.74|98.06|96.76|98.04|96.74|2
1656394720000|2022-06-28 05:38:40|98.03|96.73|98.02|96.72|98.03|96.73|98.02|96.72|2
1656394730000|2022-06-28 05:38:50|98.01|96.71|97.89|96.59|98.01|96.71|97.89|96.59|9
1656394740000|2022-06-28 05:39:00|97.88|96.58|97.86|96.56|97.9|96.6|97.86|96.56|7
1656394750000|2022-06-28 05:39:10|97.88|96.58|97.89|96.59|97.89|96.59|97.88|96.58|2
1656394760000|2022-06-28 05:39:20|97.9|96.6|97.96|96.66|97.96|96.66|97.9|96.6|6
1656394770000|2022-06-28 05:39:30|97.97|96.67|97.97|96.67|97.97|96.67|97.97|96.67|1
1656394780000|2022-06-28 05:39:40|97.98|96.68|98.01|96.71|98.01|96.71|97.98|96.68|4
1656394800000|2022-06-28 05:40:00|98.03|96.73|98.03|96.73|98.03|96.73|98.03|96.73|1
1656394810000|2022-06-28 05:40:10|98.02|96.72|98.02|96.72|98.02|96.72|98.02|96.72|1
1656394820000|2022-06-28 05:40:20|98.01|96.71|98.01|96.71|98.01|96.71|98.01|96.71|1
1656394840000|2022-06-28 05:40:40|98|96.7|97.97|96.67|98|96.7|97.97|96.67|3
1656394850000|2022-06-28 05:40:50|97.96|96.66|97.96|96.66|97.97|96.67|97.94|96.64|7
1656394860000|2022-06-28 05:41:00|97.99|96.69|97.96|96.66|97.99|96.69|97.96|96.66|3
1656394870000|2022-06-28 05:41:10|97.97|96.67|97.95|96.65|97.97|96.67|97.95|96.65|3
1656394880000|2022-06-28 05:41:20|97.94|96.64|97.93|96.63|97.95|96.65|97.93|96.63|4
1656394900000|2022-06-28 05:41:40|97.92|96.62|97.93|96.63|97.93|96.63|97.92|96.62|2
1656394920000|2022-06-28 05:42:00|97.92|96.62|97.93|96.63|97.93|96.63|97.92|96.62|4
1656394930000|2022-06-28 05:42:10|97.92|96.62|97.93|96.63|97.93|96.63|97.92|96.62|2
1656394940000|2022-06-28 05:42:20|97.92|96.62|97.93|96.63|97.93|96.63|97.92|96.62|2
1656394960000|2022-06-28 05:42:40|97.92|96.62|97.93|96.63|97.93|96.63|97.92|96.62|2
1656394980000|2022-06-28 05:43:00|97.92|96.62|97.93|96.63|97.93|96.63|97.92|96.62|2
1656394990000|2022-06-28 05:43:10|97.92|96.62|97.93|96.63|97.93|96.63|97.92|96.62|2
1656395000000|2022-06-28 05:43:20|97.92|96.62|97.92|96.62|97.92|96.62|97.9|96.6|7
1656395010000|2022-06-28 05:43:30|97.93|96.63|97.92|96.62|97.93|96.63|97.91|96.61|4
1656395050000|2022-06-28 05:44:10|97.91|96.61|97.84|96.54|97.91|96.61|97.84|96.54|8
1656395060000|2022-06-28 05:44:20|97.83|96.53|97.89|96.59|97.89|96.59|97.83|96.53|6
1656395070000|2022-06-28 05:44:30|97.88|96.58|97.92|96.62|97.92|96.62|97.88|96.58|4
1656395090000|2022-06-28 05:44:50|97.91|96.61|97.91|96.61|97.91|96.61|97.9|96.6|3
1656395100000|2022-06-28 05:45:00|97.92|96.62|97.92|96.62|97.92|96.62|97.92|96.62|1
1656395120000|2022-06-28 05:45:20|97.91|96.61|97.91|96.61|97.92|96.62|97.91|96.61|3
1656395130000|2022-06-28 05:45:30|97.9|96.6|97.91|96.61|97.91|96.61|97.89|96.59|4
1656395140000|2022-06-28 05:45:40|97.9|96.6|97.91|96.61|97.91|96.61|97.9|96.6|2
1656395150000|2022-06-28 05:45:50|97.89|96.59|97.91|96.61|97.91|96.61|97.88|96.58|3
1656395160000|2022-06-28 05:46:00|97.9|96.6|97.86|96.56|97.9|96.6|97.86|96.56|4
1656395170000|2022-06-28 05:46:10|97.85|96.55|97.84|96.54|97.85|96.55|97.84|96.54|2
1656395180000|2022-06-28 05:46:20|97.85|96.55|97.85|96.55|97.86|96.56|97.85|96.55|3
1656395190000|2022-06-28 05:46:30|97.84|96.54|97.92|96.62|97.92|96.62|97.84|96.54|6
1656395200000|2022-06-28 05:46:40|97.91|96.61|97.9|96.6|97.91|96.61|97.9|96.6|2
1656395210000|2022-06-28 05:46:50|97.91|96.61|97.9|96.6|97.91|96.61|97.9|96.6|2
1656395220000|2022-06-28 05:47:00|97.91|96.61|97.92|96.62|97.92|96.62|97.91|96.61|2
1656395230000|2022-06-28 05:47:10|97.94|96.64|97.97|96.67|97.97|96.67|97.94|96.64|2
1656395240000|2022-06-28 05:47:20|97.96|96.66|97.95|96.65|97.96|96.66|97.95|96.65|2
1656395250000|2022-06-28 05:47:30|97.94|96.64|97.93|96.63|97.94|96.64|97.93|96.63|4
1656395280000|2022-06-28 05:48:00|97.92|96.62|97.92|96.62|97.92|96.62|97.92|96.62|1
1656395290000|2022-06-28 05:48:10|97.91|96.61|97.92|96.62|97.92|96.62|97.91|96.61|2
1656395320000|2022-06-28 05:48:40|97.93|96.63|97.92|96.62|97.93|96.63|97.92|96.62|2
1656395330000|2022-06-28 05:48:50|97.91|96.61|97.91|96.61|97.91|96.61|97.91|96.61|1
1656395350000|2022-06-28 05:49:10|97.9|96.6|97.91|96.61|97.91|96.61|97.9|96.6|6
1656395360000|2022-06-28 05:49:20|97.9|96.6|97.82|96.52|97.91|96.61|97.82|96.52|8
1656395370000|2022-06-28 05:49:30|97.81|96.51|97.77|96.47|97.81|96.51|97.77|96.47|3
1656395380000|2022-06-28 05:49:40|97.76|96.46|97.8|96.5|97.8|96.5|97.76|96.46|6
1656395390000|2022-06-28 05:49:50|97.81|96.51|97.81|96.51|97.81|96.51|97.8|96.5|3
1656395400000|2022-06-28 05:50:00|97.82|96.52|97.82|96.52|97.83|96.53|97.82|96.52|3
1656395410000|2022-06-28 05:50:10|97.83|96.53|97.82|96.52|97.83|96.53|97.82|96.52|4
1656395440000|2022-06-28 05:50:40|97.81|96.51|97.81|96.51|97.81|96.51|97.81|96.51|1
1656395450000|2022-06-28 05:50:50|97.82|96.52|97.82|96.52|97.82|96.52|97.81|96.51|3
1656395460000|2022-06-28 05:51:00|97.83|96.53|97.82|96.52|97.83|96.53|97.74|96.44|13
1656395470000|2022-06-28 05:51:10|97.81|96.51|97.81|96.51|97.81|96.51|97.81|96.51|1
1656395490000|2022-06-28 05:51:30|97.82|96.52|97.83|96.53|97.84|96.54|97.82|96.52|3
1656395520000|2022-06-28 05:52:00|97.84|96.54|97.83|96.53|97.84|96.54|97.83|96.53|2
1656395550000|2022-06-28 05:52:30|97.82|96.52|97.82|96.52|97.82|96.52|97.82|96.52|1
1656395560000|2022-06-28 05:52:40|97.83|96.53|97.83|96.53|97.83|96.53|97.83|96.53|1
1656395580000|2022-06-28 05:53:00|97.84|96.54|97.84|96.54|97.84|96.54|97.84|96.54|1
1656395590000|2022-06-28 05:53:10|97.83|96.53|97.83|96.53|97.83|96.53|97.83|96.53|1
1656395620000|2022-06-28 05:53:40|97.82|96.52|97.82|96.52|97.82|96.52|97.82|96.52|1
1656395630000|2022-06-28 05:53:50|97.81|96.51|97.8|96.5|97.81|96.51|97.8|96.5|2
1656395640000|2022-06-28 05:54:00|97.79|96.49|97.77|96.47|97.79|96.49|97.77|96.47|5
1656395650000|2022-06-28 05:54:10|97.76|96.46|97.77|96.47|97.77|96.47|97.76|96.46|6
1656395660000|2022-06-28 05:54:20|97.76|96.46|97.74|96.44|97.78|96.48|97.74|96.44|7
1656395670000|2022-06-28 05:54:30|97.73|96.43|97.74|96.44|97.74|96.44|97.73|96.43|6
1656395680000|2022-06-28 05:54:40|97.73|96.43|97.73|96.43|97.73|96.43|97.72|96.42|5
1656395690000|2022-06-28 05:54:50|97.75|96.45|97.75|96.45|97.78|96.48|97.75|96.45|5
1656395700000|2022-06-28 05:55:00|97.76|96.46|97.74|96.44|97.76|96.46|97.74|96.44|3
1656395710000|2022-06-28 05:55:10|97.75|96.45|97.76|96.46|97.8|96.5|97.75|96.45|6
1656395720000|2022-06-28 05:55:20|97.77|96.47|97.81|96.51|97.81|96.51|97.77|96.47|10
1656395730000|2022-06-28 05:55:30|97.84|96.54|97.87|96.57|97.87|96.57|97.84|96.54|3
1656395740000|2022-06-28 05:55:40|97.88|96.58|97.9|96.6|97.9|96.6|97.87|96.57|3
1656395750000|2022-06-28 05:55:50|97.89|96.59|97.91|96.61|97.91|96.61|97.89|96.59|2
1656395760000|2022-06-28 05:56:00|97.9|96.6|97.91|96.61|97.91|96.61|97.89|96.59|3
1656395780000|2022-06-28 05:56:20|97.92|96.62|97.92|96.62|97.92|96.62|97.92|96.62|1
1656395790000|2022-06-28 05:56:30|97.91|96.61|97.84|96.54|97.91|96.61|97.84|96.54|6
1656395800000|2022-06-28 05:56:40|97.85|96.55|97.87|96.57|97.88|96.58|97.85|96.55|5
1656395810000|2022-06-28 05:56:50|97.86|96.56|97.91|96.61|97.91|96.61|97.86|96.56|3
1656395820000|2022-06-28 05:57:00|97.9|96.6|97.89|96.59|97.9|96.6|97.89|96.59|2
1656395830000|2022-06-28 05:57:10|97.9|96.6|97.9|96.6|97.9|96.6|97.9|96.6|1
1656395840000|2022-06-28 05:57:20|97.91|96.61|97.91|96.61|97.91|96.61|97.91|96.61|1
1656395860000|2022-06-28 05:57:40|97.92|96.62|97.92|96.62|97.92|96.62|97.92|96.62|1
1656395870000|2022-06-28 05:57:50|97.93|96.63|97.93|96.63|97.93|96.63|97.93|96.63|1
1656395880000|2022-06-28 05:58:00|97.92|96.62|97.86|96.56|97.92|96.62|97.86|96.56|5
1656395890000|2022-06-28 05:58:10|97.85|96.55|97.82|96.52|97.85|96.55|97.82|96.52|6
1656395910000|2022-06-28 05:58:30|97.81|96.51|97.74|96.44|97.82|96.52|97.74|96.44|11
1656395920000|2022-06-28 05:58:40|97.73|96.43|97.74|96.44|97.74|96.44|97.72|96.42|4
1656395930000|2022-06-28 05:58:50|97.73|96.43|97.72|96.42|97.74|96.44|97.72|96.42|6
1656395940000|2022-06-28 05:59:00|97.71|96.41|97.69|96.39|97.71|96.41|97.68|96.38|5
1656395950000|2022-06-28 05:59:10|97.68|96.38|97.65|96.35|97.7|96.4|97.63|96.33|10
1656395970000|2022-06-28 05:59:30|97.66|96.36|97.68|96.38|97.71|96.41|97.66|96.36|4
1656395980000|2022-06-28 05:59:40|97.67|96.37|97.67|96.37|97.67|96.37|97.67|96.37|1
1656395990000|2022-06-28 05:59:50|97.68|96.38|97.68|96.38|97.68|96.38|97.68|96.38|1
1656396000000|2022-06-28 06:00:00|97.69|96.39|97.76|96.46|97.76|96.46|97.69|96.39|7
1656396010000|2022-06-28 06:00:10|97.75|96.45|97.76|96.46|97.77|96.47|97.75|96.45|4
1656396050000|2022-06-28 06:00:50|97.77|96.47|97.84|96.54|97.85|96.55|97.77|96.47|6
1656396060000|2022-06-28 06:01:00|97.85|96.55|97.77|96.47|97.85|96.55|97.76|96.46|7
1656396070000|2022-06-28 06:01:10|97.79|96.49|97.76|96.46|97.79|96.49|97.76|96.46|3
1656396080000|2022-06-28 06:01:20|97.77|96.47|97.82|96.52|97.82|96.52|97.77|96.47|5
1656396090000|2022-06-28 06:01:30|97.81|96.51|97.81|96.51|97.82|96.52|97.81|96.51|3
1656396100000|2022-06-28 06:01:40|97.82|96.52|97.84|96.54|97.85|96.55|97.81|96.51|7
1656396110000|2022-06-28 06:01:50|97.85|96.55|97.86|96.56|97.87|96.57|97.84|96.54|9
1656396120000|2022-06-28 06:02:00|97.87|96.57|97.9|96.6|97.92|96.62|97.87|96.57|9
1656396130000|2022-06-28 06:02:10|97.91|96.61|97.9|96.6|97.92|96.62|97.9|96.6|4
1656396140000|2022-06-28 06:02:20|97.91|96.61|97.93|96.63|97.93|96.63|97.91|96.61|3
1656396150000|2022-06-28 06:02:30|97.94|96.64|97.97|96.67|97.97|96.67|97.94|96.64|4
1656396170000|2022-06-28 06:02:50|97.99|96.69|97.98|96.68|98|96.7|97.98|96.68|5
1656396180000|2022-06-28 06:03:00|97.99|96.69|98.02|96.72|98.05|96.75|97.98|96.68|10
1656396190000|2022-06-28 06:03:10|98.03|96.73|98.03|96.73|98.03|96.73|98.02|96.72|3
1656396200000|2022-06-28 06:03:20|98.04|96.74|98.04|96.74|98.04|96.74|98.04|96.74|1
1656396230000|2022-06-28 06:03:50|98.05|96.75|98.04|96.74|98.05|96.75|98.04|96.74|2
1656396250000|2022-06-28 06:04:10|98.03|96.73|98.03|96.73|98.04|96.74|98.03|96.73|5
1656396260000|2022-06-28 06:04:20|98.04|96.74|98.05|96.75|98.05|96.75|98.04|96.74|2
1656396270000|2022-06-28 06:04:30|98.04|96.74|98.15|96.85|98.15|96.85|98.04|96.74|6
1656396280000|2022-06-28 06:04:40|98.16|96.86|98.16|96.86|98.16|96.86|98.16|96.86|1
1656396290000|2022-06-28 06:04:50|98.17|96.87|98.22|96.92|98.22|96.92|98.16|96.86|9
1656396300000|2022-06-28 06:05:00|98.21|96.91|98.15|96.85|98.21|96.91|98.15|96.85|6
1656396310000|2022-06-28 06:05:10|98.16|96.86|98.16|96.86|98.16|96.86|98.16|96.86|1
1656396320000|2022-06-28 06:05:20|98.17|96.87|98.17|96.87|98.17|96.87|98.16|96.86|3
1656396330000|2022-06-28 06:05:30|98.18|96.88|98.14|96.84|98.18|96.88|98.14|96.84|7
1656396340000|2022-06-28 06:05:40|98.15|96.85|98.15|96.85|98.15|96.85|98.15|96.85|1
1656396350000|2022-06-28 06:05:50|98.14|96.84|98.15|96.85|98.15|96.85|98.14|96.84|2
1656396360000|2022-06-28 06:06:00|98.13|96.83|98.09|96.79|98.13|96.83|98.09|96.79|2
1656396370000|2022-06-28 06:06:10|98.08|96.78|98.12|96.82|98.13|96.83|98.08|96.78|4
1656396380000|2022-06-28 06:06:20|98.13|96.83|98.15|96.85|98.16|96.86|98.13|96.83|3
1656396390000|2022-06-28 06:06:30|98.14|96.84|98.13|96.83|98.14|96.84|98.13|96.83|2
1656396400000|2022-06-28 06:06:40|98.14|96.84|98.14|96.84|98.14|96.84|98.14|96.84|1
1656396410000|2022-06-28 06:06:50|98.15|96.85|98.15|96.85|98.15|96.85|98.15|96.85|1
1656396440000|2022-06-28 06:07:20|98.14|96.84|98.14|96.84|98.14|96.84|98.14|96.84|1
1656396450000|2022-06-28 06:07:30|98.15|96.85|98.15|96.85|98.16|96.86|98.15|96.85|3
1656396480000|2022-06-28 06:08:00|98.18|96.88|98.18|96.88|98.2|96.9|98.17|96.87|6
1656396490000|2022-06-28 06:08:10|98.19|96.89|98.19|96.89|98.19|96.89|98.18|96.88|3
1656396500000|2022-06-28 06:08:20|98.17|96.87|98.19|96.89|98.19|96.89|98.16|96.86|5
1656396510000|2022-06-28 06:08:30|98.21|96.91|98.21|96.91|98.23|96.93|98.21|96.91|3
1656396520000|2022-06-28 06:08:40|98.22|96.92|98.17|96.87|98.22|96.92|98.17|96.87|9
1656396530000|2022-06-28 06:08:50|98.18|96.88|98.17|96.87|98.18|96.88|98.17|96.87|4
1656396540000|2022-06-28 06:09:00|98.2|96.9|98.21|96.91|98.22|96.92|98.2|96.9|4
1656396550000|2022-06-28 06:09:10|98.22|96.92|98.24|96.94|98.26|96.96|98.22|96.92|7
1656396560000|2022-06-28 06:09:20|98.26|96.96|98.17|96.87|98.27|96.97|98.16|96.86|11
1656396570000|2022-06-28 06:09:30|98.16|96.86|98.15|96.85|98.16|96.86|98.14|96.84|4
1656396580000|2022-06-28 06:09:40|98.16|96.86|98.17|96.87|98.17|96.87|98.16|96.86|2
1656396590000|2022-06-28 06:09:50|98.16|96.86|98.14|96.84|98.16|96.86|98.14|96.84|3
1656396600000|2022-06-28 06:10:00|98.15|96.85|98.15|96.85|98.17|96.87|98.14|96.84|7
1656396630000|2022-06-28 06:10:30|98.14|96.84|98.25|96.95|98.25|96.95|98.14|96.84|8
1656396640000|2022-06-28 06:10:40|98.24|96.94|98.23|96.93|98.24|96.94|98.22|96.92|3
1656396650000|2022-06-28 06:10:50|98.22|96.92|98.25|96.95|98.26|96.96|98.22|96.92|5
1656396660000|2022-06-28 06:11:00|98.26|96.96|98.24|96.94|98.26|96.96|98.23|96.93|4
1656396670000|2022-06-28 06:11:10|98.23|96.93|98.23|96.93|98.24|96.94|98.22|96.92|8
1656396680000|2022-06-28 06:11:20|98.26|96.96|98.31|97.01|98.31|97.01|98.26|96.96|7
1656396690000|2022-06-28 06:11:30|98.32|97.02|98.31|97.01|98.32|97.02|98.31|97.01|2
1656396700000|2022-06-28 06:11:40|98.32|97.02|98.35|97.05|98.35|97.05|98.32|97.02|4
1656396710000|2022-06-28 06:11:50|98.33|97.03|98.32|97.02|98.33|97.03|98.31|97.01|5
1656396720000|2022-06-28 06:12:00|98.33|97.03|98.42|97.12|98.42|97.12|98.33|97.03|5
1656396730000|2022-06-28 06:12:10|98.43|97.13|98.43|97.13|98.44|97.14|98.43|97.13|3
1656396740000|2022-06-28 06:12:20|98.42|97.12|98.35|97.05|98.42|97.12|98.35|97.05|6
1656396750000|2022-06-28 06:12:30|98.34|97.04|98.34|97.04|98.35|97.05|98.32|97.02|5
1656396760000|2022-06-28 06:12:40|98.35|97.05|98.35|97.05|98.35|97.05|98.35|97.05|1
1656396770000|2022-06-28 06:12:50|98.34|97.04|98.33|97.03|98.34|97.04|98.33|97.03|2
1656396780000|2022-06-28 06:13:00|98.32|97.02|98.32|97.02|98.32|97.02|98.32|97.02|1
1656396790000|2022-06-28 06:13:10|98.31|97.01|98.33|97.03|98.33|97.03|98.31|97.01|3
1656396800000|2022-06-28 06:13:20|98.32|97.02|98.33|97.03|98.33|97.03|98.32|97.02|2
1656396810000|2022-06-28 06:13:30|98.34|97.04|98.31|97.01|98.34|97.04|98.31|97.01|3
1656396830000|2022-06-28 06:13:50|98.33|97.03|98.32|97.02|98.33|97.03|98.31|97.01|5
1656396870000|2022-06-28 06:14:30|98.33|97.03|98.33|97.03|98.33|97.03|98.33|97.03|1
1656396900000|2022-06-28 06:15:00|98.34|97.04|98.32|97.02|98.35|97.05|98.32|97.02|7
1656396910000|2022-06-28 06:15:10|98.33|97.03|98.33|97.03|98.33|97.03|98.33|97.03|1
1656396940000|2022-06-28 06:15:40|98.34|97.04|98.33|97.03|98.34|97.04|98.33|97.03|2
1656396950000|2022-06-28 06:15:50|98.34|97.04|98.34|97.04|98.34|97.04|98.34|97.04|1
1656396960000|2022-06-28 06:16:00|98.35|97.05|98.36|97.06|98.36|97.06|98.35|97.05|2
1656396970000|2022-06-28 06:16:10|98.37|97.07|98.4|97.1|98.4|97.1|98.37|97.07|4
1656396980000|2022-06-28 06:16:20|98.41|97.11|98.41|97.11|98.42|97.12|98.41|97.11|7
1656396990000|2022-06-28 06:16:30|98.4|97.1|98.4|97.1|98.4|97.1|98.4|97.1|1
1656397000000|2022-06-28 06:16:40|98.41|97.11|98.41|97.11|98.43|97.13|98.41|97.11|4
1656397010000|2022-06-28 06:16:50|98.42|97.12|98.48|97.18|98.48|97.18|98.42|97.12|9
1656397020000|2022-06-28 06:17:00|98.47|97.17|98.45|97.15|98.47|97.17|98.43|97.13|6
1656397030000|2022-06-28 06:17:10|98.46|97.16|98.45|97.15|98.46|97.16|98.45|97.15|2
1656397050000|2022-06-28 06:17:30|98.44|97.14|98.44|97.14|98.44|97.14|98.44|97.14|1
1656397090000|2022-06-28 06:18:10|98.38|97.08|98.38|97.08|98.38|97.08|98.38|97.08|1
1656397100000|2022-06-28 06:18:20|98.37|97.07|98.35|97.05|98.37|97.07|98.35|97.05|3
1656397110000|2022-06-28 06:18:30|98.36|97.06|98.36|97.06|98.36|97.06|98.36|97.06|1
1656397120000|2022-06-28 06:18:40|98.35|97.05|98.35|97.05|98.35|97.05|98.35|97.05|1
1656397160000|2022-06-28 06:19:20|98.36|97.06|98.37|97.07|98.38|97.08|98.36|97.06|3
1656397180000|2022-06-28 06:19:40|98.36|97.06|98.34|97.04|98.36|97.06|98.34|97.04|3
1656397190000|2022-06-28 06:19:50|98.29|96.99|98.28|96.98|98.29|96.99|98.28|96.98|2
1656397200000|2022-06-28 06:20:00|98.27|96.97|98.28|96.98|98.28|96.98|98.27|96.97|2
1656397220000|2022-06-28 06:20:20|98.3|97|98.32|97.02|98.32|97.02|98.3|97|3
1656397230000|2022-06-28 06:20:30|98.33|97.03|98.32|97.02|98.36|97.06|98.32|97.02|6
1656397240000|2022-06-28 06:20:40|98.35|97.05|98.35|97.05|98.35|97.05|98.35|97.05|1
1656397290000|2022-06-28 06:21:30|98.34|97.04|98.29|96.99|98.34|97.04|98.28|96.98|5
1656397320000|2022-06-28 06:22:00|98.3|97|98.32|97.02|98.32|97.02|98.3|97|3
1656397330000|2022-06-28 06:22:10|98.31|97.01|98.33|97.03|98.33|97.03|98.31|97.01|3
1656397340000|2022-06-28 06:22:20|98.36|97.06|98.39|97.09|98.39|97.09|98.36|97.06|8
1656397360000|2022-06-28 06:22:40|98.38|97.08|98.39|97.09|98.39|97.09|98.38|97.08|2
1656397370000|2022-06-28 06:22:50|98.38|97.08|98.38|97.08|98.38|97.08|98.38|97.08|1
1656397380000|2022-06-28 06:23:00|98.37|97.07|98.35|97.05|98.37|97.07|98.34|97.04|5
1656397390000|2022-06-28 06:23:10|98.34|97.04|98.35|97.05|98.35|97.05|98.33|97.03|6
1656397400000|2022-06-28 06:23:20|98.41|97.11|98.39|97.09|98.41|97.11|98.39|97.09|3
1656397410000|2022-06-28 06:23:30|98.4|97.1|98.41|97.11|98.41|97.11|98.4|97.1|4
1656397420000|2022-06-28 06:23:40|98.4|97.1|98.37|97.07|98.41|97.11|98.36|97.06|11
1656397430000|2022-06-28 06:23:50|98.36|97.06|98.36|97.06|98.36|97.06|98.36|97.06|1
1656397440000|2022-06-28 06:24:00|98.37|97.07|98.4|97.1|98.4|97.1|98.37|97.07|6
1656397450000|2022-06-28 06:24:10|98.39|97.09|98.39|97.09|98.39|97.09|98.38|97.08|3
1656397460000|2022-06-28 06:24:20|98.38|97.08|98.39|97.09|98.39|97.09|98.37|97.07|4
1656397470000|2022-06-28 06:24:30|98.4|97.1|98.39|97.09|98.4|97.1|98.37|97.07|5
1656397480000|2022-06-28 06:24:40|98.4|97.1|98.39|97.09|98.4|97.1|98.37|97.07|5
1656397490000|2022-06-28 06:24:50|98.38|97.08|98.36|97.06|98.38|97.08|98.36|97.06|3
1656397500000|2022-06-28 06:25:00|98.35|97.05|98.51|97.21|98.52|97.22|98.33|97.03|13
1656397510000|2022-06-28 06:25:10|98.52|97.22|98.55|97.25|98.55|97.25|98.51|97.21|10
1656397520000|2022-06-28 06:25:20|98.54|97.24|98.51|97.21|98.54|97.24|98.51|97.21|4
1656397530000|2022-06-28 06:25:30|98.52|97.22|98.53|97.23|98.53|97.23|98.52|97.22|2
1656397540000|2022-06-28 06:25:40|98.54|97.24|98.68|97.38|98.73|97.43|98.54|97.24|11
1656397550000|2022-06-28 06:25:50|98.67|97.37|98.67|97.37|98.68|97.38|98.66|97.36|6
1656397560000|2022-06-28 06:26:00|98.66|97.36|98.75|97.45|98.75|97.45|98.57|97.27|13
1656397570000|2022-06-28 06:26:10|98.76|97.46|98.71|97.41|98.76|97.46|98.71|97.41|6
1656397580000|2022-06-28 06:26:20|98.7|97.4|98.67|97.37|98.7|97.4|98.67|97.37|3
1656397590000|2022-06-28 06:26:30|98.66|97.36|98.64|97.34|98.66|97.36|98.64|97.34|3
1656397600000|2022-06-28 06:26:40|98.65|97.35|98.68|97.38|98.7|97.4|98.65|97.35|5
1656397620000|2022-06-28 06:27:00|98.71|97.41|98.71|97.41|98.71|97.41|98.71|97.41|1
1656397630000|2022-06-28 06:27:10|98.72|97.42|98.75|97.45|98.75|97.45|98.72|97.42|4
1656397640000|2022-06-28 06:27:20|98.74|97.44|98.76|97.46|98.76|97.46|98.74|97.44|5
1656397650000|2022-06-28 06:27:30|98.75|97.45|98.75|97.45|98.76|97.46|98.75|97.45|5
1656397680000|2022-06-28 06:28:00|98.79|97.49|98.84|97.54|98.84|97.54|98.79|97.49|8
1656397690000|2022-06-28 06:28:10|98.83|97.53|98.77|97.47|98.83|97.53|98.77|97.47|10
1656397700000|2022-06-28 06:28:20|98.78|97.48|98.77|97.47|98.78|97.48|98.77|97.47|2
1656397720000|2022-06-28 06:28:40|98.83|97.53|98.87|97.57|98.88|97.58|98.83|97.53|7
1656397730000|2022-06-28 06:28:50|98.86|97.56|98.83|97.53|98.86|97.56|98.83|97.53|6
1656397740000|2022-06-28 06:29:00|98.86|97.56|98.85|97.55|98.86|97.56|98.83|97.53|7
1656397750000|2022-06-28 06:29:10|98.84|97.54|98.84|97.54|98.84|97.54|98.84|97.54|1
1656397760000|2022-06-28 06:29:20|98.79|97.49|98.79|97.49|98.82|97.52|98.78|97.48|5
1656397770000|2022-06-28 06:29:30|98.77|97.47|98.81|97.51|98.81|97.51|98.77|97.47|3
1656397780000|2022-06-28 06:29:40|98.78|97.48|98.77|97.47|98.78|97.48|98.77|97.47|2
1656397790000|2022-06-28 06:29:50|98.81|97.51|98.79|97.49|98.81|97.51|98.77|97.47|4
1656397800000|2022-06-28 06:30:00|98.81|97.51|98.77|97.47|98.81|97.51|98.77|97.47|2
1656397810000|2022-06-28 06:30:10|98.79|97.49|98.77|97.47|98.82|97.52|98.77|97.47|6
1656397820000|2022-06-28 06:30:20|98.81|97.51|98.85|97.55|98.86|97.56|98.8|97.5|4
1656397880000|2022-06-28 06:31:20|98.84|97.54|98.84|97.54|98.85|97.55|98.84|97.54|3
1656397890000|2022-06-28 06:31:30|98.85|97.55|98.84|97.54|98.85|97.55|98.84|97.54|2
1656397900000|2022-06-28 06:31:40|98.8|97.5|98.82|97.52|98.83|97.53|98.77|97.47|8
1656397910000|2022-06-28 06:31:50|98.83|97.53|98.84|97.54|98.84|97.54|98.82|97.52|3
1656397920000|2022-06-28 06:32:00|98.85|97.55|98.85|97.55|98.85|97.55|98.84|97.54|3
1656397930000|2022-06-28 06:32:10|98.86|97.56|98.85|97.55|98.86|97.56|98.85|97.55|2
1656397950000|2022-06-28 06:32:30|98.87|97.57|98.87|97.57|98.87|97.57|98.87|97.57|1
1656397960000|2022-06-28 06:32:40|98.86|97.56|98.85|97.55|98.86|97.56|98.85|97.55|2
1656397980000|2022-06-28 06:33:00|98.88|97.58|98.86|97.56|98.92|97.62|98.86|97.56|6
1656398000000|2022-06-28 06:33:20|98.85|97.55|98.85|97.55|98.85|97.55|98.85|97.55|1
1656398020000|2022-06-28 06:33:40|98.86|97.56|98.85|97.55|98.86|97.56|98.85|97.55|2
1656398060000|2022-06-28 06:34:20|98.88|97.58|98.86|97.56|98.88|97.58|98.84|97.54|4
1656398090000|2022-06-28 06:34:50|98.87|97.57|98.87|97.57|98.87|97.57|98.87|97.57|1
1656398100000|2022-06-28 06:35:00|98.9|97.6|98.87|97.57|98.9|97.6|98.87|97.57|2
1656398110000|2022-06-28 06:35:10|98.9|97.6|98.86|97.56|98.9|97.6|98.86|97.56|8
1656398120000|2022-06-28 06:35:20|98.85|97.55|98.82|97.52|98.85|97.55|98.82|97.52|4
1656398130000|2022-06-28 06:35:30|98.81|97.51|98.8|97.5|98.83|97.53|98.8|97.5|6
1656398140000|2022-06-28 06:35:40|98.79|97.49|98.76|97.46|98.79|97.49|98.76|97.46|6
1656398150000|2022-06-28 06:35:50|98.75|97.45|98.72|97.42|98.77|97.47|98.72|97.42|6
1656398160000|2022-06-28 06:36:00|98.73|97.43|98.76|97.46|98.77|97.47|98.73|97.43|4
1656398170000|2022-06-28 06:36:10|98.78|97.48|98.77|97.47|98.8|97.5|98.77|97.47|3
1656398180000|2022-06-28 06:36:20|98.76|97.46|98.76|97.46|98.8|97.5|98.76|97.46|7
1656398190000|2022-06-28 06:36:30|98.75|97.45|98.75|97.45|98.75|97.45|98.75|97.45|1
1656398200000|2022-06-28 06:36:40|98.78|97.48|98.76|97.46|98.78|97.48|98.76|97.46|3
1656398210000|2022-06-28 06:36:50|98.77|97.47|98.86|97.56|98.87|97.57|98.77|97.47|7
1656398220000|2022-06-28 06:37:00|98.85|97.55|98.85|97.55|98.85|97.55|98.85|97.55|1
1656398240000|2022-06-28 06:37:20|98.86|97.56|98.86|97.56|98.86|97.56|98.85|97.55|3
1656398250000|2022-06-28 06:37:30|98.88|97.58|98.88|97.58|98.88|97.58|98.86|97.56|5
1656398260000|2022-06-28 06:37:40|98.87|97.57|98.86|97.56|98.87|97.57|98.86|97.56|2
1656398270000|2022-06-28 06:37:50|98.91|97.61|98.92|97.62|98.92|97.62|98.91|97.61|2
1656398280000|2022-06-28 06:38:00|98.91|97.61|98.9|97.6|98.92|97.62|98.9|97.6|4
1656398290000|2022-06-28 06:38:10|98.91|97.61|98.87|97.57|98.91|97.61|98.86|97.56|9
1656398300000|2022-06-28 06:38:20|98.86|97.56|98.95|97.65|98.95|97.65|98.86|97.56|5
1656398310000|2022-06-28 06:38:30|98.96|97.66|98.95|97.65|98.96|97.66|98.95|97.65|2
1656398320000|2022-06-28 06:38:40|98.96|97.66|98.95|97.65|98.96|97.66|98.95|97.65|2
1656398330000|2022-06-28 06:38:50|98.98|97.68|99|97.7|99|97.7|98.98|97.68|2
1656398340000|2022-06-28 06:39:00|99.01|97.71|99.01|97.71|99.05|97.75|99.01|97.71|8
1656398350000|2022-06-28 06:39:10|99|97.7|98.97|97.67|99|97.7|98.97|97.67|4
1656398360000|2022-06-28 06:39:20|98.96|97.66|98.96|97.66|98.96|97.66|98.96|97.66|1
1656398370000|2022-06-28 06:39:30|98.95|97.65|98.87|97.57|98.95|97.65|98.87|97.57|10
1656398380000|2022-06-28 06:39:40|98.86|97.56|98.86|97.56|98.87|97.57|98.86|97.56|3
1656398390000|2022-06-28 06:39:50|98.87|97.57|98.87|97.57|98.87|97.57|98.86|97.56|3
1656398400000|2022-06-28 06:40:00|98.86|97.56|98.94|97.64|98.95|97.65|98.86|97.56|4
1656398420000|2022-06-28 06:40:20|98.95|97.65|98.96|97.66|98.96|97.66|98.95|97.65|2
1656398430000|2022-06-28 06:40:30|98.95|97.65|98.93|97.63|98.95|97.65|98.93|97.63|3
1656398460000|2022-06-28 06:41:00|98.94|97.64|98.95|97.65|98.95|97.65|98.94|97.64|2
1656398470000|2022-06-28 06:41:10|98.98|97.68|98.97|97.67|98.98|97.68|98.96|97.66|4
1656398480000|2022-06-28 06:41:20|98.96|97.66|98.96|97.66|98.96|97.66|98.96|97.66|1
1656398500000|2022-06-28 06:41:40|98.98|97.68|99.01|97.71|99.01|97.71|98.96|97.66|11
1656398510000|2022-06-28 06:41:50|99|97.7|99.01|97.71|99.01|97.71|99|97.7|2
1656398520000|2022-06-28 06:42:00|99|97.7|98.98|97.68|99|97.7|98.98|97.68|2
1656398530000|2022-06-28 06:42:10|98.99|97.69|98.98|97.68|98.99|97.69|98.98|97.68|2
1656398540000|2022-06-28 06:42:20|98.97|97.67|98.96|97.66|98.97|97.67|98.96|97.66|4
1656398550000|2022-06-28 06:42:30|98.95|97.65|98.96|97.66|98.96|97.66|98.95|97.65|2
1656398560000|2022-06-28 06:42:40|98.97|97.67|98.97|97.67|99.01|97.71|98.97|97.67|4
1656398570000|2022-06-28 06:42:50|98.98|97.68|99|97.7|99|97.7|98.98|97.68|2
1656398580000|2022-06-28 06:43:00|99.02|97.72|98.92|97.62|99.02|97.72|98.92|97.62|7
1656398590000|2022-06-28 06:43:10|98.9|97.6|98.89|97.59|98.9|97.6|98.89|97.59|2
1656398600000|2022-06-28 06:43:20|98.9|97.6|98.89|97.59|98.9|97.6|98.89|97.59|2
1656398610000|2022-06-28 06:43:30|98.91|97.61|98.91|97.61|98.91|97.61|98.91|97.61|1
1656398620000|2022-06-28 06:43:40|98.9|97.6|98.86|97.56|98.9|97.6|98.85|97.55|3
1656398630000|2022-06-28 06:43:50|98.85|97.55|98.84|97.54|98.85|97.55|98.84|97.54|2
1656398640000|2022-06-28 06:44:00|98.83|97.53|98.83|97.53|98.83|97.53|98.82|97.52|3
1656398680000|2022-06-28 06:44:40|98.84|97.54|98.85|97.55|98.85|97.55|98.84|97.54|2
1656398690000|2022-06-28 06:44:50|98.84|97.54|98.84|97.54|98.84|97.54|98.84|97.54|1
1656398700000|2022-06-28 06:45:00|98.85|97.55|98.94|97.64|98.94|97.64|98.85|97.55|4
1656398710000|2022-06-28 06:45:10|98.93|97.63|98.94|97.64|98.94|97.64|98.93|97.63|4
1656398720000|2022-06-28 06:45:20|98.93|97.63|98.94|97.64|98.94|97.64|98.93|97.63|2
1656398740000|2022-06-28 06:45:40|98.95|97.65|98.96|97.66|98.96|97.66|98.95|97.65|2
1656398750000|2022-06-28 06:45:50|98.98|97.68|99.02|97.72|99.03|97.73|98.98|97.68|5
1656398760000|2022-06-28 06:46:00|99.01|97.71|98.96|97.66|99.02|97.72|98.96|97.66|7
1656398780000|2022-06-28 06:46:20|98.95|97.65|99.01|97.71|99.01|97.71|98.95|97.65|7
1656398790000|2022-06-28 06:46:30|99|97.7|98.96|97.66|99|97.7|98.96|97.66|5
1656398810000|2022-06-28 06:46:50|98.97|97.67|98.97|97.67|98.97|97.67|98.97|97.67|1
1656398820000|2022-06-28 06:47:00|98.96|97.66|98.97|97.67|98.97|97.67|98.96|97.66|2
1656398830000|2022-06-28 06:47:10|98.96|97.66|98.97|97.67|98.97|97.67|98.96|97.66|2
1656398840000|2022-06-28 06:47:20|98.96|97.66|98.96|97.66|98.96|97.66|98.96|97.66|1
1656398850000|2022-06-28 06:47:30|98.97|97.67|98.96|97.66|98.97|97.67|98.96|97.66|2
1656398860000|2022-06-28 06:47:40|98.97|97.67|98.96|97.66|98.97|97.67|98.96|97.66|2
1656398890000|2022-06-28 06:48:10|98.97|97.67|99.01|97.71|99.02|97.72|98.97|97.67|3
1656398900000|2022-06-28 06:48:20|99|97.7|98.96|97.66|99|97.7|98.96|97.66|5
1656398930000|2022-06-28 06:48:50|98.95|97.65|98.95|97.65|98.95|97.65|98.95|97.65|1
1656398970000|2022-06-28 06:49:30|98.96|97.66|98.96|97.66|98.96|97.66|98.96|97.66|1
1656398980000|2022-06-28 06:49:40|98.98|97.68|99.01|97.71|99.01|97.71|98.98|97.68|4
1656398990000|2022-06-28 06:49:50|99|97.7|99.02|97.72|99.02|97.72|99|97.7|2
1656399010000|2022-06-28 06:50:10|99.03|97.73|99.05|97.75|99.05|97.75|99.03|97.73|4
1656399030000|2022-06-28 06:50:30|99.04|97.74|99.03|97.73|99.04|97.74|99.03|97.73|2
1656399060000|2022-06-28 06:51:00|99.04|97.74|99.04|97.74|99.04|97.74|99.04|97.74|1
1656399120000|2022-06-28 06:52:00|99.03|97.73|98.95|97.65|99.03|97.73|98.95|97.65|6
1656399130000|2022-06-28 06:52:10|98.94|97.64|98.94|97.64|98.95|97.65|98.94|97.64|3
1656399140000|2022-06-28 06:52:20|98.95|97.65|98.99|97.69|99.01|97.71|98.95|97.65|5
1656399150000|2022-06-28 06:52:30|98.98|97.68|99.01|97.71|99.02|97.72|98.98|97.68|6
1656399160000|2022-06-28 06:52:40|99|97.7|99.05|97.75|99.05|97.75|99|97.7|3
1656399190000|2022-06-28 06:53:10|99.06|97.76|99.06|97.76|99.06|97.76|99.06|97.76|1
1656399200000|2022-06-28 06:53:20|99.07|97.77|99.1|97.8|99.1|97.8|99.07|97.77|2
1656399220000|2022-06-28 06:53:40|99.12|97.82|99.12|97.82|99.12|97.82|99.12|97.82|1
1656399250000|2022-06-28 06:54:10|99.11|97.81|99.12|97.82|99.12|97.82|99.11|97.81|2
1656399260000|2022-06-28 06:54:20|99.11|97.81|99.11|97.81|99.11|97.81|99.11|97.81|1
1656399280000|2022-06-28 06:54:40|99.12|97.82|99.11|97.81|99.12|97.82|99.08|97.78|4
1656399290000|2022-06-28 06:54:50|99.07|97.77|99.07|97.77|99.07|97.77|99.07|97.77|1
1656399300000|2022-06-28 06:55:00|99.09|97.79|99.06|97.76|99.09|97.79|99.06|97.76|2
1656399310000|2022-06-28 06:55:10|99.07|97.77|99.09|97.79|99.09|97.79|99.07|97.77|3
1656399320000|2022-06-28 06:55:20|99.11|97.81|99.11|97.81|99.11|97.81|99.1|97.8|3
1656399330000|2022-06-28 06:55:30|99.1|97.8|99.06|97.76|99.1|97.8|99.06|97.76|9
1656399340000|2022-06-28 06:55:40|99.07|97.77|99.1|97.8|99.1|97.8|99.07|97.77|4
1656399350000|2022-06-28 06:55:50|99.09|97.79|99.09|97.79|99.09|97.79|99.09|97.79|1
1656399360000|2022-06-28 06:56:00|99.11|97.81|99.11|97.81|99.11|97.81|99.11|97.81|1
1656399380000|2022-06-28 06:56:20|99.09|97.79|99.05|97.75|99.11|97.81|99.05|97.75|7
1656399390000|2022-06-28 06:56:30|99.04|97.74|99.04|97.74|99.04|97.74|99.04|97.74|1
1656399400000|2022-06-28 06:56:40|99|97.7|98.97|97.67|99.01|97.71|98.97|97.67|4
1656399410000|2022-06-28 06:56:50|98.96|97.66|99.11|97.81|99.11|97.81|98.96|97.66|8
1656399420000|2022-06-28 06:57:00|99.1|97.8|99.12|97.82|99.12|97.82|99.1|97.8|3
1656399440000|2022-06-28 06:57:20|99.13|97.83|99.12|97.82|99.13|97.83|99.12|97.82|2
1656399450000|2022-06-28 06:57:30|99.13|97.83|99.11|97.81|99.13|97.83|99.11|97.81|3
1656399510000|2022-06-28 06:58:30|99.09|97.79|99.02|97.72|99.09|97.79|99.02|97.72|6
1656399520000|2022-06-28 06:58:40|99.01|97.71|98.96|97.66|99.01|97.71|98.96|97.66|6
1656399530000|2022-06-28 06:58:50|98.97|97.67|98.97|97.67|98.97|97.67|98.96|97.66|3
1656399540000|2022-06-28 06:59:00|98.98|97.68|99.03|97.73|99.03|97.73|98.96|97.66|8
1656399550000|2022-06-28 06:59:10|99.04|97.74|99.03|97.73|99.04|97.74|99.03|97.73|2
1656399560000|2022-06-28 06:59:20|99.02|97.72|99.01|97.71|99.02|97.72|99.01|97.71|2
1656399570000|2022-06-28 06:59:30|99.02|97.72|99.02|97.72|99.02|97.72|99.02|97.72|1
1656399580000|2022-06-28 06:59:40|99.03|97.73|99.02|97.72|99.03|97.73|99.02|97.72|2
1656399600000|2022-06-28 07:00:00|99.03|97.73|99.05|97.75|99.05|97.75|99.02|97.72|5
1656399620000|2022-06-28 07:00:20|99.04|97.74|99.04|97.74|99.04|97.74|99.03|97.73|3
1656399630000|2022-06-28 07:00:30|99.05|97.75|99.05|97.75|99.05|97.75|99.05|97.75|1
1656399640000|2022-06-28 07:00:40|99.06|97.76|99.06|97.76|99.06|97.76|99.06|97.76|1
1656399660000|2022-06-28 07:01:00|99.05|97.75|99.04|97.74|99.05|97.75|99.04|97.74|2
1656399670000|2022-06-28 07:01:10|99.02|97.72|99.03|97.73|99.03|97.73|99.01|97.71|4
1656399680000|2022-06-28 07:01:20|99.02|97.72|99.02|97.72|99.02|97.72|99.02|97.72|1
1656399690000|2022-06-28 07:01:30|99.03|97.73|99.03|97.73|99.03|97.73|99.03|97.73|1
1656399730000|2022-06-28 07:02:10|99.06|97.76|99.09|97.79|99.09|97.79|99.06|97.76|2
1656399740000|2022-06-28 07:02:20|99.11|97.81|99.16|97.86|99.19|97.89|99.11|97.81|6
1656399750000|2022-06-28 07:02:30|99.15|97.85|99.16|97.86|99.17|97.87|99.15|97.85|4
1656399760000|2022-06-28 07:02:40|99.17|97.87|99.16|97.86|99.23|97.93|99.15|97.85|13
1656399770000|2022-06-28 07:02:50|99.15|97.85|99.15|97.85|99.15|97.85|99.15|97.85|1
1656399790000|2022-06-28 07:03:10|99.16|97.86|99.24|97.94|99.27|97.97|99.16|97.86|7
1656399800000|2022-06-28 07:03:20|99.23|97.93|99.24|97.94|99.25|97.95|99.23|97.93|3
1656399810000|2022-06-28 07:03:30|99.25|97.95|99.25|97.95|99.25|97.95|99.25|97.95|1
1656399820000|2022-06-28 07:03:40|99.3|98|99.37|98.07|99.4|98.1|99.3|98|8
1656399830000|2022-06-28 07:03:50|99.36|98.06|99.36|98.06|99.36|98.06|99.36|98.06|1
1656399840000|2022-06-28 07:04:00|99.35|98.05|99.43|98.13|99.43|98.13|99.35|98.05|9
1656399850000|2022-06-28 07:04:10|99.44|98.14|99.44|98.14|99.47|98.17|99.43|98.13|10
1656399860000|2022-06-28 07:04:20|99.43|98.13|99.41|98.11|99.43|98.13|99.39|98.09|4
1656399870000|2022-06-28 07:04:30|99.43|98.13|99.44|98.14|99.44|98.14|99.43|98.13|2
1656399910000|2022-06-28 07:05:10|99.43|98.13|99.43|98.13|99.43|98.13|99.43|98.13|1
1656399920000|2022-06-28 07:05:20|99.44|98.14|99.45|98.15|99.47|98.17|99.44|98.14|4
1656399930000|2022-06-28 07:05:30|99.47|98.17|99.5|98.2|99.51|98.21|99.47|98.17|5
1656399940000|2022-06-28 07:05:40|99.49|98.19|99.48|98.18|99.49|98.19|99.47|98.17|5
1656399950000|2022-06-28 07:05:50|99.5|98.2|99.57|98.27|99.57|98.27|99.5|98.2|9
1656399960000|2022-06-28 07:06:00|99.55|98.25|99.52|98.22|99.55|98.25|99.51|98.21|7
1656399970000|2022-06-28 07:06:10|99.53|98.23|99.47|98.17|99.53|98.23|99.47|98.17|7
1656399980000|2022-06-28 07:06:20|99.46|98.16|99.43|98.13|99.46|98.16|99.43|98.13|8
1656399990000|2022-06-28 07:06:30|99.44|98.14|99.46|98.16|99.48|98.18|99.44|98.14|4
1656400000000|2022-06-28 07:06:40|99.44|98.14|99.46|98.16|99.46|98.16|99.44|98.14|4
1656400010000|2022-06-28 07:06:50|99.47|98.17|99.51|98.21|99.51|98.21|99.47|98.17|4
1656400020000|2022-06-28 07:07:00|99.49|98.19|99.46|98.16|99.49|98.19|99.46|98.16|4
1656400030000|2022-06-28 07:07:10|99.45|98.15|99.35|98.05|99.45|98.15|99.35|98.05|7
1656400040000|2022-06-28 07:07:20|99.34|98.04|99.34|98.04|99.35|98.05|99.34|98.04|3
1656400050000|2022-06-28 07:07:30|99.35|98.05|99.35|98.05|99.35|98.05|99.34|98.04|3
1656400060000|2022-06-28 07:07:40|99.36|98.06|99.41|98.11|99.43|98.13|99.36|98.06|5
1656400070000|2022-06-28 07:07:50|99.4|98.1|99.36|98.06|99.4|98.1|99.36|98.06|4
1656400080000|2022-06-28 07:08:00|99.37|98.07|99.37|98.07|99.37|98.07|99.37|98.07|1
1656400100000|2022-06-28 07:08:20|99.39|98.09|99.41|98.11|99.41|98.11|99.39|98.09|5
1656400110000|2022-06-28 07:08:30|99.4|98.1|99.41|98.11|99.41|98.11|99.4|98.1|2
1656400120000|2022-06-28 07:08:40|99.4|98.1|99.4|98.1|99.4|98.1|99.4|98.1|1
1656400130000|2022-06-28 07:08:50|99.39|98.09|99.41|98.11|99.41|98.11|99.39|98.09|4
1656400140000|2022-06-28 07:09:00|99.39|98.09|99.41|98.11|99.41|98.11|99.39|98.09|2
1656400150000|2022-06-28 07:09:10|99.39|98.09|99.39|98.09|99.39|98.09|99.39|98.09|1
1656400160000|2022-06-28 07:09:20|99.41|98.11|99.4|98.1|99.41|98.11|99.4|98.1|2
1656400170000|2022-06-28 07:09:30|99.39|98.09|99.39|98.09|99.39|98.09|99.39|98.09|1
1656400180000|2022-06-28 07:09:40|99.41|98.11|99.34|98.04|99.41|98.11|99.34|98.04|6
1656400200000|2022-06-28 07:10:00|99.33|98.03|99.37|98.07|99.39|98.09|99.33|98.03|8
1656400220000|2022-06-28 07:10:20|99.36|98.06|99.36|98.06|99.36|98.06|99.36|98.06|1
1656400240000|2022-06-28 07:10:40|99.38|98.08|99.33|98.03|99.38|98.08|99.33|98.03|4
1656400260000|2022-06-28 07:11:00|99.32|98.02|99.4|98.1|99.43|98.13|99.32|98.02|10
1656400270000|2022-06-28 07:11:10|99.41|98.11|99.46|98.16|99.47|98.17|99.41|98.11|9
1656400280000|2022-06-28 07:11:20|99.45|98.15|99.44|98.14|99.46|98.16|99.44|98.14|4
1656400300000|2022-06-28 07:11:40|99.45|98.15|99.44|98.14|99.45|98.15|99.44|98.14|2
1656400310000|2022-06-28 07:11:50|99.43|98.13|99.43|98.13|99.43|98.13|99.43|98.13|1
1656400320000|2022-06-28 07:12:00|99.42|98.12|99.42|98.12|99.42|98.12|99.42|98.12|1
1656400330000|2022-06-28 07:12:10|99.43|98.13|99.45|98.15|99.46|98.16|99.43|98.13|7
1656400340000|2022-06-28 07:12:20|99.44|98.14|99.43|98.13|99.44|98.14|99.43|98.13|2
1656400350000|2022-06-28 07:12:30|99.44|98.14|99.43|98.13|99.44|98.14|99.43|98.13|2
1656400370000|2022-06-28 07:12:50|99.44|98.14|99.47|98.17|99.51|98.21|99.44|98.14|6
1656400380000|2022-06-28 07:13:00|99.46|98.16|99.44|98.14|99.49|98.19|99.44|98.14|8
1656400400000|2022-06-28 07:13:20|99.45|98.15|99.46|98.16|99.46|98.16|99.45|98.15|2
1656400410000|2022-06-28 07:13:30|99.45|98.15|99.44|98.14|99.45|98.15|99.44|98.14|4
1656400440000|2022-06-28 07:14:00|99.43|98.13|99.43|98.13|99.43|98.13|99.43|98.13|1
1656400450000|2022-06-28 07:14:10|99.47|98.17|99.46|98.16|99.48|98.18|99.46|98.16|5
1656400460000|2022-06-28 07:14:20|99.45|98.15|99.45|98.15|99.46|98.16|99.44|98.14|4
1656400480000|2022-06-28 07:14:40|99.46|98.16|99.44|98.14|99.46|98.16|99.44|98.14|3
1656400490000|2022-06-28 07:14:50|99.43|98.13|99.44|98.14|99.44|98.14|99.43|98.13|2
1656400500000|2022-06-28 07:15:00|99.43|98.13|99.44|98.14|99.45|98.15|99.43|98.13|4
1656400520000|2022-06-28 07:15:20|99.45|98.15|99.43|98.13|99.45|98.15|99.43|98.13|3
1656400530000|2022-06-28 07:15:30|99.44|98.14|99.44|98.14|99.44|98.14|99.44|98.14|1
1656400540000|2022-06-28 07:15:40|99.43|98.13|99.43|98.13|99.44|98.14|99.43|98.13|3
1656400550000|2022-06-28 07:15:50|99.44|98.14|99.43|98.13|99.44|98.14|99.43|98.13|2
1656400570000|2022-06-28 07:16:10|99.42|98.12|99.42|98.12|99.43|98.13|99.42|98.12|3
1656400580000|2022-06-28 07:16:20|99.43|98.13|99.43|98.13|99.43|98.13|99.43|98.13|1
1656400590000|2022-06-28 07:16:30|99.47|98.17|99.46|98.16|99.47|98.17|99.45|98.15|4
1656400610000|2022-06-28 07:16:50|99.45|98.15|99.45|98.15|99.45|98.15|99.45|98.15|1
1656400630000|2022-06-28 07:17:10|99.44|98.14|99.44|98.14|99.44|98.14|99.44|98.14|1
1656400640000|2022-06-28 07:17:20|99.45|98.15|99.45|98.15|99.45|98.15|99.45|98.15|1
1656400650000|2022-06-28 07:17:30|99.46|98.16|99.46|98.16|99.46|98.16|99.46|98.16|1
1656400660000|2022-06-28 07:17:40|99.45|98.15|99.44|98.14|99.45|98.15|99.44|98.14|2
1656400670000|2022-06-28 07:17:50|99.46|98.16|99.46|98.16|99.47|98.17|99.46|98.16|3
1656400680000|2022-06-28 07:18:00|99.47|98.17|99.47|98.17|99.47|98.17|99.46|98.16|7
1656400690000|2022-06-28 07:18:10|99.46|98.16|99.52|98.22|99.52|98.22|99.46|98.16|7
1656400700000|2022-06-28 07:18:20|99.51|98.21|99.51|98.21|99.52|98.22|99.5|98.2|7
1656400720000|2022-06-28 07:18:40|99.5|98.2|99.5|98.2|99.52|98.22|99.5|98.2|4
1656400730000|2022-06-28 07:18:50|99.51|98.21|99.44|98.14|99.51|98.21|99.44|98.14|6
1656400740000|2022-06-28 07:19:00|99.5|98.2|99.49|98.19|99.5|98.2|99.49|98.19|2
1656400750000|2022-06-28 07:19:10|99.5|98.2|99.5|98.2|99.5|98.2|99.5|98.2|1
1656400770000|2022-06-28 07:19:30|99.51|98.21|99.5|98.2|99.51|98.21|99.5|98.2|4
1656400790000|2022-06-28 07:19:50|99.51|98.21|99.51|98.21|99.51|98.21|99.51|98.21|1
1656400800000|2022-06-28 07:20:00|99.5|98.2|99.5|98.2|99.51|98.21|99.5|98.2|3
1656400810000|2022-06-28 07:20:10|99.51|98.21|99.51|98.21|99.51|98.21|99.5|98.2|3
1656400820000|2022-06-28 07:20:20|99.5|98.2|99.51|98.21|99.51|98.21|99.5|98.2|2
1656400830000|2022-06-28 07:20:30|99.52|98.22|99.44|98.14|99.52|98.22|99.44|98.14|8
1656400840000|2022-06-28 07:20:40|99.46|98.16|99.43|98.13|99.46|98.16|99.43|98.13|6
1656400850000|2022-06-28 07:20:50|99.42|98.12|99.44|98.14|99.44|98.14|99.42|98.12|2
1656400860000|2022-06-28 07:21:00|99.45|98.15|99.49|98.19|99.49|98.19|99.45|98.15|7
1656400880000|2022-06-28 07:21:20|99.47|98.17|99.46|98.16|99.47|98.17|99.45|98.15|4
1656400890000|2022-06-28 07:21:30|99.47|98.17|99.43|98.13|99.47|98.17|99.43|98.13|6
1656400900000|2022-06-28 07:21:40|99.42|98.12|99.42|98.12|99.42|98.12|99.42|98.12|1
1656400910000|2022-06-28 07:21:50|99.44|98.14|99.48|98.18|99.49|98.19|99.44|98.14|6
1656400920000|2022-06-28 07:22:00|99.49|98.19|99.49|98.19|99.49|98.19|99.49|98.19|1
1656400930000|2022-06-28 07:22:10|99.48|98.18|99.48|98.18|99.48|98.18|99.48|98.18|1
1656400990000|2022-06-28 07:23:10|99.49|98.19|99.48|98.18|99.49|98.19|99.48|98.18|2
1656401000000|2022-06-28 07:23:20|99.49|98.19|99.49|98.19|99.49|98.19|99.49|98.19|1
1656401010000|2022-06-28 07:23:30|99.51|98.21|99.49|98.19|99.51|98.21|99.49|98.19|3
1656401020000|2022-06-28 07:23:40|99.5|98.2|99.49|98.19|99.5|98.2|99.49|98.19|2
1656401030000|2022-06-28 07:23:50|99.48|98.18|99.48|98.18|99.48|98.18|99.48|98.18|1
1656401050000|2022-06-28 07:24:10|99.54|98.24|99.57|98.27|99.57|98.27|99.54|98.24|3
1656401100000|2022-06-28 07:25:00|99.58|98.28|99.58|98.28|99.58|98.28|99.58|98.28|1
1656401140000|2022-06-28 07:25:40|99.57|98.27|99.52|98.22|99.57|98.27|99.52|98.22|5
1656401150000|2022-06-28 07:25:50|99.51|98.21|99.45|98.15|99.51|98.21|99.44|98.14|8
1656401160000|2022-06-28 07:26:00|99.44|98.14|99.48|98.18|99.48|98.18|99.43|98.13|6
1656401170000|2022-06-28 07:26:10|99.49|98.19|99.49|98.19|99.49|98.19|99.49|98.19|1
1656401180000|2022-06-28 07:26:20|99.5|98.2|99.5|98.2|99.5|98.2|99.5|98.2|1
1656401190000|2022-06-28 07:26:30|99.51|98.21|99.5|98.2|99.51|98.21|99.5|98.2|2
1656401230000|2022-06-28 07:27:10|99.49|98.19|99.43|98.13|99.49|98.19|99.43|98.13|4
1656401240000|2022-06-28 07:27:20|99.42|98.12|99.4|98.1|99.43|98.13|99.4|98.1|6
1656401250000|2022-06-28 07:27:30|99.36|98.06|99.31|98.01|99.36|98.06|99.31|98.01|6
1656401260000|2022-06-28 07:27:40|99.33|98.03|99.31|98.01|99.33|98.03|99.31|98.01|4
1656401270000|2022-06-28 07:27:50|99.32|98.02|99.32|98.02|99.32|98.02|99.32|98.02|1
1656401280000|2022-06-28 07:28:00|99.31|98.01|99.31|98.01|99.31|98.01|99.31|98.01|1
1656401300000|2022-06-28 07:28:20|99.26|97.96|99.21|97.91|99.26|97.96|99.21|97.91|6
1656401310000|2022-06-28 07:28:30|99.2|97.9|99.22|97.92|99.23|97.93|99.18|97.88|11
1656401320000|2022-06-28 07:28:40|99.21|97.91|99.22|97.92|99.22|97.92|99.2|97.9|6
1656401330000|2022-06-28 07:28:50|99.21|97.91|99.21|97.91|99.22|97.92|99.2|97.9|4
1656401340000|2022-06-28 07:29:00|99.22|97.92|99.22|97.92|99.22|97.92|99.21|97.91|3
1656401350000|2022-06-28 07:29:10|99.21|97.91|99.17|97.87|99.21|97.91|99.15|97.85|4
1656401360000|2022-06-28 07:29:20|99.16|97.86|99.22|97.92|99.22|97.92|99.16|97.86|6
1656401370000|2022-06-28 07:29:30|99.21|97.91|99.21|97.91|99.21|97.91|99.2|97.9|3
1656401380000|2022-06-28 07:29:40|99.2|97.9|99.21|97.91|99.21|97.91|99.2|97.9|2
1656401390000|2022-06-28 07:29:50|99.22|97.92|99.22|97.92|99.22|97.92|99.22|97.92|1
1656401410000|2022-06-28 07:30:10|99.23|97.93|99.29|97.99|99.3|98|99.23|97.93|4
1656401420000|2022-06-28 07:30:20|99.3|98|99.3|98|99.3|98|99.3|98|1
1656401440000|2022-06-28 07:30:40|99.27|97.97|99.26|97.96|99.28|97.98|99.26|97.96|6
1656401450000|2022-06-28 07:30:50|99.27|97.97|99.24|97.94|99.27|97.97|99.22|97.92|9
1656401470000|2022-06-28 07:31:10|99.23|97.93|99.23|97.93|99.23|97.93|99.22|97.92|3
1656401480000|2022-06-28 07:31:20|99.24|97.94|99.24|97.94|99.24|97.94|99.24|97.94|1
1656401490000|2022-06-28 07:31:30|99.23|97.93|99.23|97.93|99.23|97.93|99.23|97.93|1
1656401500000|2022-06-28 07:31:40|99.22|97.92|99.24|97.94|99.24|97.94|99.22|97.92|3
1656401510000|2022-06-28 07:31:50|99.28|97.98|99.31|98.01|99.31|98.01|99.28|97.98|6
1656401520000|2022-06-28 07:32:00|99.3|98|99.3|98|99.31|98.01|99.3|98|3
1656401540000|2022-06-28 07:32:20|99.29|97.99|99.29|97.99|99.3|98|99.29|97.99|3
1656401550000|2022-06-28 07:32:30|99.3|98|99.31|98.01|99.31|98.01|99.3|98|4
1656401590000|2022-06-28 07:33:10|99.38|98.08|99.37|98.07|99.38|98.08|99.37|98.07|2
1656401600000|2022-06-28 07:33:20|99.4|98.1|99.34|98.04|99.4|98.1|99.34|98.04|3
1656401610000|2022-06-28 07:33:30|99.33|98.03|99.33|98.03|99.34|98.04|99.33|98.03|3
1656401620000|2022-06-28 07:33:40|99.32|98.02|99.33|98.03|99.33|98.03|99.32|98.02|2
1656401630000|2022-06-28 07:33:50|99.32|98.02|99.29|97.99|99.32|98.02|99.29|97.99|6
1656401640000|2022-06-28 07:34:00|99.3|98|99.29|97.99|99.32|98.02|99.29|97.99|7
1656401650000|2022-06-28 07:34:10|99.3|98|99.3|98|99.3|98|99.3|98|1
1656401660000|2022-06-28 07:34:20|99.31|98.01|99.49|98.19|99.49|98.19|99.31|98.01|10
1656401670000|2022-06-28 07:34:30|99.5|98.2|99.49|98.19|99.5|98.2|99.49|98.19|2
1656401680000|2022-06-28 07:34:40|99.52|98.22|99.55|98.25|99.56|98.26|99.52|98.22|3
1656401690000|2022-06-28 07:34:50|99.56|98.26|99.55|98.25|99.56|98.26|99.54|98.24|6
1656401700000|2022-06-28 07:35:00|99.54|98.24|99.54|98.24|99.54|98.24|99.53|98.23|5
1656401720000|2022-06-28 07:35:20|99.55|98.25|99.55|98.25|99.55|98.25|99.55|98.25|1
1656401730000|2022-06-28 07:35:30|99.57|98.27|99.55|98.25|99.57|98.27|99.55|98.25|3
1656401740000|2022-06-28 07:35:40|99.54|98.24|99.52|98.22|99.54|98.24|99.51|98.21|3
1656401750000|2022-06-28 07:35:50|99.56|98.26|99.55|98.25|99.56|98.26|99.54|98.24|3
1656401760000|2022-06-28 07:36:00|99.54|98.24|99.52|98.22|99.54|98.24|99.51|98.21|4
1656401770000|2022-06-28 07:36:10|99.51|98.21|99.55|98.25|99.55|98.25|99.5|98.2|6
1656401780000|2022-06-28 07:36:20|99.59|98.29|99.59|98.29|99.59|98.29|99.59|98.29|1
1656401830000|2022-06-28 07:37:10|99.6|98.3|99.6|98.3|99.6|98.3|99.6|98.3|1
1656401840000|2022-06-28 07:37:20|99.59|98.29|99.72|98.42|99.72|98.42|99.59|98.29|4
1656401850000|2022-06-28 07:37:30|99.73|98.43|99.72|98.42|99.73|98.43|99.72|98.42|2
1656401860000|2022-06-28 07:37:40|99.73|98.43|99.79|98.49|99.8|98.5|99.73|98.43|8
1656401870000|2022-06-28 07:37:50|99.8|98.5|99.73|98.43|99.8|98.5|99.73|98.43|4
1656401880000|2022-06-28 07:38:00|99.74|98.44|99.81|98.51|99.81|98.51|99.73|98.43|5
1656401890000|2022-06-28 07:38:10|99.8|98.5|99.81|98.51|99.81|98.51|99.76|98.46|4
1656401910000|2022-06-28 07:38:30|99.8|98.5|99.74|98.44|99.8|98.5|99.74|98.44|8
1656401920000|2022-06-28 07:38:40|99.77|98.47|99.71|98.41|99.77|98.47|99.71|98.41|9
1656401930000|2022-06-28 07:38:50|99.7|98.4|99.62|98.32|99.7|98.4|99.62|98.32|6
1656401940000|2022-06-28 07:39:00|99.63|98.33|99.68|98.38|99.68|98.38|99.63|98.33|5
1656401950000|2022-06-28 07:39:10|99.69|98.39|99.69|98.39|99.72|98.42|99.69|98.39|3
1656401960000|2022-06-28 07:39:20|99.7|98.4|99.82|98.52|99.82|98.52|99.69|98.39|6
1656401970000|2022-06-28 07:39:30|99.83|98.53|99.82|98.52|99.83|98.53|99.82|98.52|2
1656401980000|2022-06-28 07:39:40|99.83|98.53|99.82|98.52|99.85|98.55|99.82|98.52|5
1656401990000|2022-06-28 07:39:50|99.83|98.53|99.82|98.52|99.85|98.55|99.82|98.52|3
1656402000000|2022-06-28 07:40:00|99.85|98.55|99.82|98.52|99.85|98.55|99.82|98.52|3
1656402010000|2022-06-28 07:40:10|99.88|98.58|99.91|98.61|99.91|98.61|99.87|98.57|3
1656402020000|2022-06-28 07:40:20|99.9|98.6|99.85|98.55|99.9|98.6|99.84|98.54|4
1656402030000|2022-06-28 07:40:30|99.84|98.54|99.87|98.57|99.87|98.57|99.84|98.54|2
1656402040000|2022-06-28 07:40:40|99.84|98.54|99.84|98.54|99.85|98.55|99.84|98.54|3
1656402050000|2022-06-28 07:40:50|99.85|98.55|99.83|98.53|99.9|98.6|99.83|98.53|5
1656402060000|2022-06-28 07:41:00|99.84|98.54|99.9|98.6|99.9|98.6|99.83|98.53|6
1656402070000|2022-06-28 07:41:10|99.91|98.61|99.92|98.62|99.92|98.62|99.91|98.61|2
1656402080000|2022-06-28 07:41:20|99.91|98.61|99.91|98.61|99.91|98.61|99.91|98.61|1
1656402090000|2022-06-28 07:41:30|99.94|98.64|99.91|98.61|99.94|98.64|99.9|98.6|6
1656402100000|2022-06-28 07:41:40|99.95|98.65|99.91|98.61|99.96|98.66|99.91|98.61|7
1656402110000|2022-06-28 07:41:50|99.92|98.62|99.87|98.57|99.92|98.62|99.85|98.55|6
1656402120000|2022-06-28 07:42:00|99.92|98.62|99.99|98.69|99.99|98.69|99.91|98.61|4
1656402130000|2022-06-28 07:42:10|99.96|98.66|99.96|98.66|99.97|98.67|99.96|98.66|3
1656402140000|2022-06-28 07:42:20|99.95|98.65|99.99|98.69|99.99|98.69|99.93|98.63|9
1656402150000|2022-06-28 07:42:30|100.01|98.71|100.02|98.72|100.08|98.78|100.01|98.71|13
1656402160000|2022-06-28 07:42:40|100.04|98.74|100.01|98.71|100.06|98.76|100|98.7|10
1656402170000|2022-06-28 07:42:50|100|98.7|100.02|98.72|100.03|98.73|99.91|98.61|17
1656402180000|2022-06-28 07:43:00|100.01|98.71|99.97|98.67|100.06|98.76|99.97|98.67|20
1656402190000|2022-06-28 07:43:10|99.96|98.66|99.67|98.37|99.96|98.66|99.67|98.37|19
1656402200000|2022-06-28 07:43:20|99.65|98.35|99.47|98.17|99.65|98.35|99.44|98.14|12
1656402210000|2022-06-28 07:43:30|99.46|98.16|99.51|98.21|99.52|98.22|99.45|98.15|10
1656402220000|2022-06-28 07:43:40|99.52|98.22|99.58|98.28|99.59|98.29|99.52|98.22|9
1656402230000|2022-06-28 07:43:50|99.57|98.27|99.39|98.09|99.57|98.27|99.37|98.07|17
1656402240000|2022-06-28 07:44:00|99.38|98.08|99.48|98.18|99.48|98.18|99.36|98.06|15
1656402250000|2022-06-28 07:44:10|99.47|98.17|99.44|98.14|99.47|98.17|99.44|98.14|10
1656402260000|2022-06-28 07:44:20|99.43|98.13|99.37|98.07|99.43|98.13|99.37|98.07|5
1656402270000|2022-06-28 07:44:30|99.36|98.06|99.38|98.08|99.38|98.08|99.35|98.05|9
1656402280000|2022-06-28 07:44:40|99.37|98.07|99.37|98.07|99.37|98.07|99.37|98.07|1
1656402290000|2022-06-28 07:44:50|99.4|98.1|99.4|98.1|99.41|98.11|99.39|98.09|5
1656402300000|2022-06-28 07:45:00|99.41|98.11|99.35|98.05|99.41|98.11|99.34|98.04|7
1656402310000|2022-06-28 07:45:10|99.34|98.04|99.38|98.08|99.4|98.1|99.34|98.04|6
1656402320000|2022-06-28 07:45:20|99.42|98.12|99.51|98.21|99.51|98.21|99.42|98.12|5
1656402340000|2022-06-28 07:45:40|99.5|98.2|99.5|98.2|99.5|98.2|99.5|98.2|1
1656402350000|2022-06-28 07:45:50|99.49|98.19|99.44|98.14|99.49|98.19|99.44|98.14|4
1656402360000|2022-06-28 07:46:00|99.42|98.12|99.32|98.02|99.42|98.12|99.26|97.96|12
1656402370000|2022-06-28 07:46:10|99.31|98.01|99.31|98.01|99.31|98.01|99.28|97.98|12
1656402380000|2022-06-28 07:46:20|99.3|98|99.3|98|99.3|98|99.3|98|1
1656402390000|2022-06-28 07:46:30|99.31|98.01|99.3|98|99.31|98.01|99.3|98|4
1656402400000|2022-06-28 07:46:40|99.31|98.01|99.31|98.01|99.31|98.01|99.31|98.01|1
1656402410000|2022-06-28 07:46:50|99.3|98|99.3|98|99.31|98.01|99.3|98|3
1656402420000|2022-06-28 07:47:00|99.26|97.96|99.15|97.85|99.26|97.96|99.14|97.84|11
1656402430000|2022-06-28 07:47:10|99.17|97.87|99.14|97.84|99.17|97.87|99.14|97.84|6
1656402440000|2022-06-28 07:47:20|99.13|97.83|99.2|97.9|99.23|97.93|99.13|97.83|6
1656402450000|2022-06-28 07:47:30|99.25|97.95|99.17|97.87|99.3|98|99.17|97.87|8
1656402460000|2022-06-28 07:47:40|99.09|97.79|99.18|97.88|99.21|97.91|99.08|97.78|11
1656402470000|2022-06-28 07:47:50|99.17|97.87|99.3|98|99.31|98.01|99.16|97.86|10
1656402480000|2022-06-28 07:48:00|99.24|97.94|99.21|97.91|99.29|97.99|99.16|97.86|12
1656402490000|2022-06-28 07:48:10|99.2|97.9|99.26|97.96|99.28|97.98|99.19|97.89|9
1656402500000|2022-06-28 07:48:20|99.31|98.01|99.15|97.85|99.31|98.01|99.11|97.81|18
1656402510000|2022-06-28 07:48:30|99.17|97.87|99.2|97.9|99.2|97.9|99.15|97.85|5
1656402520000|2022-06-28 07:48:40|99.23|97.93|99.27|97.97|99.28|97.98|99.23|97.93|6
1656402530000|2022-06-28 07:48:50|99.28|97.98|99.35|98.05|99.38|98.08|99.28|97.98|9
1656402540000|2022-06-28 07:49:00|99.37|98.07|99.37|98.07|99.37|98.07|99.37|98.07|1
1656402560000|2022-06-28 07:49:20|99.36|98.06|99.25|97.95|99.36|98.06|99.25|97.95|6
1656402570000|2022-06-28 07:49:30|99.24|97.94|99.23|97.93|99.26|97.96|99.23|97.93|10
1656402580000|2022-06-28 07:49:40|99.22|97.92|99.26|97.96|99.26|97.96|99.22|97.92|4
1656402590000|2022-06-28 07:49:50|99.25|97.95|99.18|97.88|99.25|97.95|99.18|97.88|5
1656402600000|2022-06-28 07:50:00|99.17|97.87|99.21|97.91|99.21|97.91|99.17|97.87|2
1656402610000|2022-06-28 07:50:10|99.2|97.9|99.19|97.89|99.2|97.9|99.19|97.89|2
1656402630000|2022-06-28 07:50:30|99.18|97.88|99.18|97.88|99.18|97.88|99.18|97.88|1
1656402640000|2022-06-28 07:50:40|99.17|97.87|99.18|97.88|99.18|97.88|99.17|97.87|2
1656402650000|2022-06-28 07:50:50|99.17|97.87|99.18|97.88|99.18|97.88|99.16|97.86|3
1656402660000|2022-06-28 07:51:00|99.17|97.87|99.16|97.86|99.17|97.87|99.16|97.86|4
1656402690000|2022-06-28 07:51:30|99.17|97.87|99.18|97.88|99.19|97.89|99.17|97.87|3
1656402700000|2022-06-28 07:51:40|99.2|97.9|99.18|97.88|99.21|97.91|99.18|97.88|8
1656402710000|2022-06-28 07:51:50|99.17|97.87|99.17|97.87|99.18|97.88|99.16|97.86|5
1656402720000|2022-06-28 07:52:00|99.18|97.88|99.16|97.86|99.18|97.88|99.16|97.86|5
1656402730000|2022-06-28 07:52:10|99.15|97.85|99.16|97.86|99.16|97.86|99.12|97.82|8
1656402740000|2022-06-28 07:52:20|99.15|97.85|99.15|97.85|99.15|97.85|99.15|97.85|1
1656402750000|2022-06-28 07:52:30|99.16|97.86|99.16|97.86|99.16|97.86|99.16|97.86|1
1656402770000|2022-06-28 07:52:50|99.15|97.85|99.14|97.84|99.15|97.85|99.14|97.84|2
1656402780000|2022-06-28 07:53:00|99.15|97.85|99.24|97.94|99.24|97.94|99.15|97.85|5
1656402790000|2022-06-28 07:53:10|99.23|97.93|99.18|97.88|99.23|97.93|99.18|97.88|6
1656402800000|2022-06-28 07:53:20|99.17|97.87|99.17|97.87|99.18|97.88|99.17|97.87|3
1656402810000|2022-06-28 07:53:30|99.18|97.88|99.17|97.87|99.18|97.88|99.17|97.87|2
1656402820000|2022-06-28 07:53:40|99.18|97.88|99.18|97.88|99.22|97.92|99.16|97.86|7
1656402830000|2022-06-28 07:53:50|99.19|97.89|99.19|97.89|99.19|97.89|99.17|97.87|7
1656402840000|2022-06-28 07:54:00|99.22|97.92|99.23|97.93|99.27|97.97|99.22|97.92|4
1656402850000|2022-06-28 07:54:10|99.22|97.92|99.19|97.89|99.22|97.92|99.19|97.89|2
1656402860000|2022-06-28 07:54:20|99.22|97.92|99.21|97.91|99.22|97.92|99.21|97.91|2
1656402870000|2022-06-28 07:54:30|99.2|97.9|99.19|97.89|99.2|97.9|99.16|97.86|6
1656402880000|2022-06-28 07:54:40|99.18|97.88|99.17|97.87|99.19|97.89|99.17|97.87|4
1656402890000|2022-06-28 07:54:50|99.19|97.89|99.17|97.87|99.19|97.89|99.17|97.87|2
1656402900000|2022-06-28 07:55:00|99.18|97.88|99.16|97.86|99.2|97.9|99.16|97.86|6
1656402910000|2022-06-28 07:55:10|99.18|97.88|99.18|97.88|99.18|97.88|99.16|97.86|5
1656402920000|2022-06-28 07:55:20|99.16|97.86|99.16|97.86|99.18|97.88|99.16|97.86|3
1656402950000|2022-06-28 07:55:50|99.18|97.88|99.17|97.87|99.18|97.88|99.17|97.87|2
1656402960000|2022-06-28 07:56:00|99.18|97.88|99.19|97.89|99.21|97.91|99.18|97.88|3
1656402970000|2022-06-28 07:56:10|99.21|97.91|99.2|97.9|99.21|97.91|99.2|97.9|2
1656402980000|2022-06-28 07:56:20|99.19|97.89|99.23|97.93|99.24|97.94|99.19|97.89|3
1656402990000|2022-06-28 07:56:30|99.24|97.94|99.23|97.93|99.24|97.94|99.23|97.93|2
1656403000000|2022-06-28 07:56:40|99.24|97.94|99.27|97.97|99.29|97.99|99.24|97.94|4
1656403020000|2022-06-28 07:57:00|99.28|97.98|99.27|97.97|99.3|98|99.27|97.97|5
1656403070000|2022-06-28 07:57:50|99.3|98|99.29|97.99|99.3|98|99.29|97.99|2
1656403080000|2022-06-28 07:58:00|99.27|97.97|99.26|97.96|99.27|97.97|99.26|97.96|2
1656403090000|2022-06-28 07:58:10|99.28|97.98|99.27|97.97|99.28|97.98|99.27|97.97|2
1656403100000|2022-06-28 07:58:20|99.3|98|99.28|97.98|99.3|98|99.27|97.97|6
1656403120000|2022-06-28 07:58:40|99.3|98|99.29|97.99|99.35|98.05|99.29|97.99|8
1656403130000|2022-06-28 07:58:50|99.28|97.98|99.29|97.99|99.3|98|99.27|97.97|7
1656403140000|2022-06-28 07:59:00|99.28|97.98|99.27|97.97|99.28|97.98|99.27|97.97|2
1656403150000|2022-06-28 07:59:10|99.28|97.98|99.28|97.98|99.28|97.98|99.28|97.98|1
1656403190000|2022-06-28 07:59:50|99.27|97.97|99.25|97.95|99.28|97.98|99.25|97.95|4
1656403200000|2022-06-28 08:00:00|99.28|97.98|99.25|97.95|99.28|97.98|99.25|97.95|4
1656403210000|2022-06-28 08:00:10|99.27|97.97|99.28|97.98|99.28|97.98|99.27|97.97|2
1656403220000|2022-06-28 08:00:20|99.3|98|99.3|98|99.3|98|99.3|98|1
1656403230000|2022-06-28 08:00:30|99.34|98.04|99.33|98.03|99.34|98.04|99.33|98.03|2
1656403240000|2022-06-28 08:00:40|99.34|98.04|99.33|98.03|99.34|98.04|99.33|98.03|2
1656403260000|2022-06-28 08:01:00|99.38|98.08|99.35|98.05|99.38|98.08|99.35|98.05|3
1656403280000|2022-06-28 08:01:20|99.34|98.04|99.32|98.02|99.34|98.04|99.31|98.01|6
1656403290000|2022-06-28 08:01:30|99.33|98.03|99.29|97.99|99.33|98.03|99.27|97.97|4
1656403300000|2022-06-28 08:01:40|99.28|97.98|99.27|97.97|99.28|97.98|99.26|97.96|3
1656403310000|2022-06-28 08:01:50|99.32|98.02|99.35|98.05|99.35|98.05|99.32|98.02|2
1656403320000|2022-06-28 08:02:00|99.37|98.07|99.35|98.05|99.39|98.09|99.35|98.05|5
1656403330000|2022-06-28 08:02:10|99.37|98.07|99.36|98.06|99.37|98.07|99.35|98.05|5
1656403340000|2022-06-28 08:02:20|99.38|98.08|99.38|98.08|99.38|98.08|99.38|98.08|1
1656403350000|2022-06-28 08:02:30|99.39|98.09|99.39|98.09|99.39|98.09|99.39|98.09|1
1656403360000|2022-06-28 08:02:40|99.42|98.12|99.43|98.13|99.43|98.13|99.42|98.12|2
1656403370000|2022-06-28 08:02:50|99.44|98.14|99.47|98.17|99.47|98.17|99.43|98.13|6
1656403380000|2022-06-28 08:03:00|99.46|98.16|99.46|98.16|99.46|98.16|99.46|98.16|1
1656403390000|2022-06-28 08:03:10|99.45|98.15|99.44|98.14|99.46|98.16|99.44|98.14|3
1656403400000|2022-06-28 08:03:20|99.41|98.11|99.38|98.08|99.41|98.11|99.37|98.07|6
1656403410000|2022-06-28 08:03:30|99.39|98.09|99.39|98.09|99.39|98.09|99.36|98.06|7
1656403420000|2022-06-28 08:03:40|99.4|98.1|99.39|98.09|99.4|98.1|99.39|98.09|2
1656403430000|2022-06-28 08:03:50|99.41|98.11|99.39|98.09|99.41|98.11|99.39|98.09|2
1656403440000|2022-06-28 08:04:00|99.41|98.11|99.39|98.09|99.41|98.11|99.39|98.09|2
1656403450000|2022-06-28 08:04:10|99.42|98.12|99.39|98.09|99.42|98.12|99.39|98.09|3
1656403470000|2022-06-28 08:04:30|99.41|98.11|99.37|98.07|99.41|98.11|99.37|98.07|6
1656403480000|2022-06-28 08:04:40|99.35|98.05|99.35|98.05|99.36|98.06|99.33|98.03|5
1656403490000|2022-06-28 08:04:50|99.34|98.04|99.34|98.04|99.34|98.04|99.34|98.04|1
1656403500000|2022-06-28 08:05:00|99.35|98.05|99.35|98.05|99.37|98.07|99.35|98.05|6
1656403520000|2022-06-28 08:05:20|99.36|98.06|99.35|98.05|99.36|98.06|99.35|98.05|2
1656403530000|2022-06-28 08:05:30|99.36|98.06|99.36|98.06|99.36|98.06|99.35|98.05|5
1656403550000|2022-06-28 08:05:50|99.35|98.05|99.35|98.05|99.35|98.05|99.35|98.05|1
1656403560000|2022-06-28 08:06:00|99.36|98.06|99.35|98.05|99.36|98.06|99.35|98.05|4
1656403570000|2022-06-28 08:06:10|99.39|98.09|99.39|98.09|99.4|98.1|99.39|98.09|3
1656403580000|2022-06-28 08:06:20|99.42|98.12|99.38|98.08|99.42|98.12|99.36|98.06|8
1656403590000|2022-06-28 08:06:30|99.37|98.07|99.31|98.01|99.37|98.07|99.31|98.01|6
1656403620000|2022-06-28 08:07:00|99.26|97.96|99.2|97.9|99.26|97.96|99.17|97.87|15
1656403630000|2022-06-28 08:07:10|99.18|97.88|99.19|97.89|99.21|97.91|99.18|97.88|5
1656403640000|2022-06-28 08:07:20|99.2|97.9|99.19|97.89|99.2|97.9|99.18|97.88|4
1656403650000|2022-06-28 08:07:30|99.18|97.88|99.25|97.95|99.26|97.96|99.18|97.88|9
1656403660000|2022-06-28 08:07:40|99.23|97.93|99.25|97.95|99.25|97.95|99.23|97.93|3
1656403670000|2022-06-28 08:07:50|99.26|97.96|99.25|97.95|99.26|97.96|99.25|97.95|4
1656403680000|2022-06-28 08:08:00|99.24|97.94|99.24|97.94|99.24|97.94|99.24|97.94|1
1656403690000|2022-06-28 08:08:10|99.25|97.95|99.25|97.95|99.26|97.96|99.25|97.95|3
1656403700000|2022-06-28 08:08:20|99.28|97.98|99.23|97.93|99.28|97.98|99.23|97.93|6
1656403710000|2022-06-28 08:08:30|99.22|97.92|99.19|97.89|99.22|97.92|99.18|97.88|8
1656403730000|2022-06-28 08:08:50|99.18|97.88|99.16|97.86|99.19|97.89|99.16|97.86|4
1656403740000|2022-06-28 08:09:00|99.15|97.85|99.15|97.85|99.15|97.85|99.15|97.85|1
1656403750000|2022-06-28 08:09:10|99.14|97.84|99.13|97.83|99.15|97.85|99.13|97.83|4
1656403760000|2022-06-28 08:09:20|99.14|97.84|99.06|97.76|99.15|97.85|99.06|97.76|7
1656403770000|2022-06-28 08:09:30|99.05|97.75|99.05|97.75|99.05|97.75|99.05|97.75|1
1656403780000|2022-06-28 08:09:40|99.08|97.78|99.06|97.76|99.08|97.78|99.06|97.76|3
1656403790000|2022-06-28 08:09:50|99.05|97.75|99.06|97.76|99.07|97.77|99.04|97.74|7
1656403800000|2022-06-28 08:10:00|99.05|97.75|99.1|97.8|99.11|97.81|99.05|97.75|6
1656403820000|2022-06-28 08:10:20|99.09|97.79|99.09|97.79|99.09|97.79|99.09|97.79|1
1656403830000|2022-06-28 08:10:30|99.14|97.84|99.15|97.85|99.15|97.85|99.14|97.84|2
1656403840000|2022-06-28 08:10:40|99.18|97.88|99.17|97.87|99.18|97.88|99.17|97.87|2
1656403870000|2022-06-28 08:11:10|99.16|97.86|99.16|97.86|99.16|97.86|99.16|97.86|1
1656403880000|2022-06-28 08:11:20|99.15|97.85|99.16|97.86|99.16|97.86|99.15|97.85|2
1656403890000|2022-06-28 08:11:30|99.17|97.87|99.17|97.87|99.17|97.87|99.17|97.87|1
1656403920000|2022-06-28 08:12:00|99.2|97.9|99.19|97.89|99.2|97.9|99.19|97.89|2
1656403950000|2022-06-28 08:12:30|99.24|97.94|99.24|97.94|99.24|97.94|99.24|97.94|1
1656403980000|2022-06-28 08:13:00|99.23|97.93|99.23|97.93|99.23|97.93|99.23|97.93|1
1656404050000|2022-06-28 08:14:10|99.25|97.95|99.25|97.95|99.25|97.95|99.25|97.95|1
1656404060000|2022-06-28 08:14:20|99.28|97.98|99.27|97.97|99.34|98.04|99.26|97.96|11
1656404080000|2022-06-28 08:14:40|99.26|97.96|99.25|97.95|99.26|97.96|99.25|97.95|2
1656404090000|2022-06-28 08:14:50|99.24|97.94|99.16|97.86|99.24|97.94|99.16|97.86|8
1656404100000|2022-06-28 08:15:00|99.18|97.88|99.17|97.87|99.18|97.88|99.17|97.87|2
1656404120000|2022-06-28 08:15:20|99.16|97.86|99.08|97.78|99.16|97.86|99.08|97.78|5
1656404130000|2022-06-28 08:15:30|99.07|97.77|99.07|97.77|99.08|97.78|99.07|97.77|3
1656404140000|2022-06-28 08:15:40|99.09|97.79|99.06|97.76|99.11|97.81|99.06|97.76|7
1656404150000|2022-06-28 08:15:50|99.07|97.77|98.98|97.68|99.07|97.77|98.98|97.68|7
1656404160000|2022-06-28 08:16:00|98.96|97.66|98.95|97.65|99.01|97.71|98.94|97.64|9
1656404170000|2022-06-28 08:16:10|98.98|97.68|98.98|97.68|99|97.7|98.97|97.67|5
1656404180000|2022-06-28 08:16:20|98.99|97.69|98.97|97.67|98.99|97.69|98.97|97.67|3
1656404210000|2022-06-28 08:16:50|98.96|97.66|98.97|97.67|98.97|97.67|98.96|97.66|2
1656404220000|2022-06-28 08:17:00|98.99|97.69|99.05|97.75|99.07|97.77|98.99|97.69|5
1656404240000|2022-06-28 08:17:20|99.04|97.74|99.06|97.76|99.06|97.76|99.04|97.74|3
1656404250000|2022-06-28 08:17:30|99.05|97.75|99.07|97.77|99.08|97.78|99.05|97.75|3
1656404260000|2022-06-28 08:17:40|99.09|97.79|99.07|97.77|99.11|97.81|99.05|97.75|10
1656404270000|2022-06-28 08:17:50|99.05|97.75|99|97.7|99.07|97.77|99|97.7|8
1656404280000|2022-06-28 08:18:00|98.99|97.69|99|97.7|99.03|97.73|98.99|97.69|5
1656404290000|2022-06-28 08:18:10|98.99|97.69|98.96|97.66|99|97.7|98.96|97.66|5
1656404300000|2022-06-28 08:18:20|98.98|97.68|98.97|97.67|98.98|97.68|98.97|97.67|4
1656404310000|2022-06-28 08:18:30|99|97.7|99.05|97.75|99.05|97.75|99|97.7|2
1656404340000|2022-06-28 08:19:00|99.04|97.74|99.05|97.75|99.05|97.75|99.04|97.74|2
1656404350000|2022-06-28 08:19:10|99.03|97.73|99.03|97.73|99.03|97.73|99.03|97.73|1
1656404360000|2022-06-28 08:19:20|99.04|97.74|99.03|97.73|99.04|97.74|99.03|97.73|2
1656404370000|2022-06-28 08:19:30|99.04|97.74|99.03|97.73|99.05|97.75|99.03|97.73|3
1656404390000|2022-06-28 08:19:50|99.04|97.74|99.03|97.73|99.04|97.74|99.03|97.73|2
1656404400000|2022-06-28 08:20:00|99.04|97.74|99.07|97.77|99.08|97.78|99.04|97.74|6
1656404410000|2022-06-28 08:20:10|99.09|97.79|99.13|97.83|99.13|97.83|99.09|97.79|3
1656404420000|2022-06-28 08:20:20|99.15|97.85|99.17|97.87|99.17|97.87|99.15|97.85|3
1656404430000|2022-06-28 08:20:30|99.18|97.88|99.15|97.85|99.18|97.88|99.14|97.84|8
1656404440000|2022-06-28 08:20:40|99.16|97.86|99.15|97.85|99.17|97.87|99.15|97.85|6
1656404470000|2022-06-28 08:21:10|99.14|97.84|99.13|97.83|99.14|97.84|99.13|97.83|2
1656404500000|2022-06-28 08:21:40|99.15|97.85|99.14|97.84|99.15|97.85|99.08|97.78|7
1656404510000|2022-06-28 08:21:50|99.13|97.83|99.1|97.8|99.13|97.83|99.08|97.78|3
1656404520000|2022-06-28 08:22:00|99.09|97.79|99.13|97.83|99.15|97.85|99.09|97.79|6
1656404530000|2022-06-28 08:22:10|99.14|97.84|99.17|97.87|99.18|97.88|99.14|97.84|4
1656404540000|2022-06-28 08:22:20|99.19|97.89|99.17|97.87|99.19|97.89|99.17|97.87|2
1656404570000|2022-06-28 08:22:50|99.18|97.88|99.17|97.87|99.18|97.88|99.17|97.87|2
1656404600000|2022-06-28 08:23:20|99.18|97.88|99.18|97.88|99.18|97.88|99.18|97.88|1
1656404620000|2022-06-28 08:23:40|99.17|97.87|99.17|97.87|99.18|97.88|99.17|97.87|3
1656404650000|2022-06-28 08:24:10|99.16|97.86|99.17|97.87|99.19|97.89|99.14|97.84|5
1656404660000|2022-06-28 08:24:20|99.16|97.86|99.14|97.84|99.16|97.86|99.14|97.84|3
1656404670000|2022-06-28 08:24:30|99.13|97.83|99.13|97.83|99.13|97.83|99.13|97.83|1
1656404680000|2022-06-28 08:24:40|99.14|97.84|99.13|97.83|99.15|97.85|99.13|97.83|3
1656404690000|2022-06-28 08:24:50|99.14|97.84|99.14|97.84|99.14|97.84|99.14|97.84|1
1656404700000|2022-06-28 08:25:00|99.13|97.83|99.13|97.83|99.14|97.84|99.13|97.83|5
1656404710000|2022-06-28 08:25:10|99.09|97.79|99.07|97.77|99.13|97.83|99.07|97.77|7
1656404720000|2022-06-28 08:25:20|99.08|97.78|99.13|97.83|99.13|97.83|99.07|97.77|6
1656404750000|2022-06-28 08:25:50|99.14|97.84|99.13|97.83|99.14|97.84|99.13|97.83|2
1656404770000|2022-06-28 08:26:10|99.14|97.84|99.13|97.83|99.14|97.84|99.13|97.83|2
1656404800000|2022-06-28 08:26:40|99.14|97.84|99.13|97.83|99.14|97.84|99.13|97.83|2
1656404820000|2022-06-28 08:27:00|99.14|97.84|99.13|97.83|99.14|97.84|99.13|97.83|2
1656404830000|2022-06-28 08:27:10|99.14|97.84|99.08|97.78|99.14|97.84|99.08|97.78|3
1656404840000|2022-06-28 08:27:20|99.07|97.77|99.1|97.8|99.1|97.8|99.07|97.77|2
1656404850000|2022-06-28 08:27:30|99.09|97.79|99.1|97.8|99.1|97.8|99.09|97.79|2
1656404860000|2022-06-28 08:27:40|99.08|97.78|99.16|97.86|99.16|97.86|99.07|97.77|5
1656404870000|2022-06-28 08:27:50|99.15|97.85|99.08|97.78|99.15|97.85|99.08|97.78|5
1656404880000|2022-06-28 08:28:00|99.13|97.83|99.14|97.84|99.15|97.85|99.13|97.83|3
1656404910000|2022-06-28 08:28:30|99.15|97.85|99.09|97.79|99.16|97.86|99.08|97.78|7
1656404920000|2022-06-28 08:28:40|99.08|97.78|99.13|97.83|99.13|97.83|99.08|97.78|6
1656404930000|2022-06-28 08:28:50|99.09|97.79|99.09|97.79|99.09|97.79|99.09|97.79|1
1656404940000|2022-06-28 08:29:00|99.08|97.78|99.08|97.78|99.08|97.78|99.08|97.78|1
1656404950000|2022-06-28 08:29:10|99.12|97.82|99.09|97.79|99.13|97.83|99.08|97.78|8
1656404960000|2022-06-28 08:29:20|99.08|97.78|99.14|97.84|99.14|97.84|99.08|97.78|4
1656404980000|2022-06-28 08:29:40|99.12|97.82|99.14|97.84|99.14|97.84|99.08|97.78|6
1656405000000|2022-06-28 08:30:00|99.16|97.86|99.15|97.85|99.17|97.87|99.14|97.84|11
1656405010000|2022-06-28 08:30:10|99.19|97.89|99.19|97.89|99.19|97.89|99.19|97.89|1
1656405020000|2022-06-28 08:30:20|99.15|97.85|99.18|97.88|99.19|97.89|99.15|97.85|7
1656405030000|2022-06-28 08:30:30|99.19|97.89|99.22|97.92|99.22|97.92|99.19|97.89|3
1656405060000|2022-06-28 08:31:00|99.23|97.93|99.22|97.92|99.24|97.94|99.22|97.92|4
1656405070000|2022-06-28 08:31:10|99.23|97.93|99.22|97.92|99.24|97.94|99.22|97.92|13
1656405080000|2022-06-28 08:31:20|99.21|97.91|99.18|97.88|99.21|97.91|99.18|97.88|2
1656405090000|2022-06-28 08:31:30|99.16|97.86|99.13|97.83|99.16|97.86|99.13|97.83|5
1656405100000|2022-06-28 08:31:40|99.15|97.85|99.14|97.84|99.15|97.85|99.14|97.84|2
1656405110000|2022-06-28 08:31:50|99.13|97.83|99.14|97.84|99.14|97.84|99.13|97.83|2
1656405130000|2022-06-28 08:32:10|99.16|97.86|99.15|97.85|99.16|97.86|99.15|97.85|2
1656405150000|2022-06-28 08:32:30|99.16|97.86|99.18|97.88|99.19|97.89|99.16|97.86|5
1656405160000|2022-06-28 08:32:40|99.19|97.89|99.18|97.88|99.2|97.9|99.17|97.87|6
1656405170000|2022-06-28 08:32:50|99.17|97.87|99.19|97.89|99.19|97.89|99.17|97.87|2
1656405180000|2022-06-28 08:33:00|99.17|97.87|99.18|97.88|99.2|97.9|99.17|97.87|4
1656405190000|2022-06-28 08:33:10|99.16|97.86|99.18|97.88|99.18|97.88|99.16|97.86|4
1656405220000|2022-06-28 08:33:40|99.21|97.91|99.17|97.87|99.21|97.91|99.17|97.87|6
1656405230000|2022-06-28 08:33:50|99.19|97.89|99.17|97.87|99.2|97.9|99.17|97.87|5
1656405240000|2022-06-28 08:34:00|99.19|97.89|99.22|97.92|99.22|97.92|99.19|97.89|2
1656405260000|2022-06-28 08:34:20|99.25|97.95|99.23|97.93|99.25|97.95|99.23|97.93|2
1656405270000|2022-06-28 08:34:30|99.22|97.92|99.22|97.92|99.22|97.92|99.22|97.92|1
1656405280000|2022-06-28 08:34:40|99.23|97.93|99.23|97.93|99.23|97.93|99.23|97.93|1
1656405290000|2022-06-28 08:34:50|99.19|97.89|99.19|97.89|99.19|97.89|99.19|97.89|1
1656405300000|2022-06-28 08:35:00|99.18|97.88|99.17|97.87|99.19|97.89|99.17|97.87|5
1656405330000|2022-06-28 08:35:30|99.18|97.88|99.16|97.86|99.18|97.88|99.16|97.86|3
1656405350000|2022-06-28 08:35:50|99.15|97.85|99.15|97.85|99.15|97.85|99.15|97.85|1
1656405500000|2022-06-28 08:38:20|99.19|97.89|99.29|97.99|99.29|97.99|99.19|97.89|5
1656405510000|2022-06-28 08:38:30|99.31|98.01|99.36|98.06|99.36|98.06|99.31|98.01|2
1656405550000|2022-06-28 08:39:10|99.37|98.07|99.37|98.07|99.37|98.07|99.37|98.07|1
1656405560000|2022-06-28 08:39:20|99.36|98.06|99.36|98.06|99.36|98.06|99.36|98.06|1
1656405570000|2022-06-28 08:39:30|99.37|98.07|99.37|98.07|99.38|98.08|99.37|98.07|3
1656405580000|2022-06-28 08:39:40|99.4|98.1|99.49|98.19|99.5|98.2|99.4|98.1|6
1656405590000|2022-06-28 08:39:50|99.52|98.22|99.49|98.19|99.56|98.26|99.49|98.19|9
1656405600000|2022-06-28 08:40:00|99.48|98.18|99.49|98.19|99.5|98.2|99.48|98.18|9
1656405610000|2022-06-28 08:40:10|99.48|98.18|99.49|98.19|99.49|98.19|99.48|98.18|8
1656405620000|2022-06-28 08:40:20|99.47|98.17|99.47|98.17|99.47|98.17|99.47|98.17|1
1656405640000|2022-06-28 08:40:40|99.48|98.18|99.45|98.15|99.48|98.18|99.45|98.15|3
1656405650000|2022-06-28 08:40:50|99.46|98.16|99.45|98.15|99.46|98.16|99.44|98.14|3
1656405660000|2022-06-28 08:41:00|99.44|98.14|99.46|98.16|99.46|98.16|99.44|98.14|6
1656405740000|2022-06-28 08:42:20|99.47|98.17|99.48|98.18|99.48|98.18|99.47|98.17|2
1656405750000|2022-06-28 08:42:30|99.5|98.2|99.55|98.25|99.55|98.25|99.5|98.2|4
1656405790000|2022-06-28 08:43:10|99.54|98.24|99.54|98.24|99.54|98.24|99.54|98.24|1
1656405800000|2022-06-28 08:43:20|99.53|98.23|99.51|98.21|99.53|98.23|99.51|98.21|3
1656405810000|2022-06-28 08:43:30|99.49|98.19|99.48|98.18|99.49|98.19|99.48|98.18|2
1656405840000|2022-06-28 08:44:00|99.46|98.16|99.46|98.16|99.46|98.16|99.46|98.16|1
1656405890000|2022-06-28 08:44:50|99.49|98.19|99.5|98.2|99.51|98.21|99.49|98.19|5
1656405900000|2022-06-28 08:45:00|99.55|98.25|99.56|98.26|99.56|98.26|99.55|98.25|2
1656405910000|2022-06-28 08:45:10|99.6|98.3|99.57|98.27|99.6|98.3|99.57|98.27|3
1656405920000|2022-06-28 08:45:20|99.56|98.26|99.56|98.26|99.56|98.26|99.56|98.26|1
1656405930000|2022-06-28 08:45:30|99.6|98.3|99.84|98.54|99.84|98.54|99.6|98.3|6
1656405940000|2022-06-28 08:45:40|99.89|98.59|99.79|98.49|100.04|98.74|99.77|98.47|28
1656405950000|2022-06-28 08:45:50|99.78|98.48|99.87|98.57|99.89|98.59|99.77|98.47|12
1656405960000|2022-06-28 08:46:00|99.88|98.58|100.22|98.92|100.23|98.93|99.87|98.57|20
1656405970000|2022-06-28 08:46:10|100.21|98.91|99.98|98.68|100.21|98.91|99.98|98.68|16
1656405980000|2022-06-28 08:46:20|99.97|98.67|99.97|98.67|100.02|98.72|99.89|98.59|12
1656405990000|2022-06-28 08:46:30|99.96|98.66|99.98|98.68|99.99|98.69|99.9|98.6|9
1656406000000|2022-06-28 08:46:40|99.99|98.69|100.07|98.77|100.08|98.78|99.97|98.67|8
1656406010000|2022-06-28 08:46:50|100.06|98.76|100.01|98.71|100.06|98.76|99.99|98.69|12
1656406020000|2022-06-28 08:47:00|100.04|98.74|100.09|98.79|100.13|98.83|100.04|98.74|11
1656406030000|2022-06-28 08:47:10|100.1|98.8|100.07|98.77|100.1|98.8|100.04|98.74|11
1656406040000|2022-06-28 08:47:20|100.06|98.76|100.07|98.77|100.08|98.78|100.06|98.76|5
1656406060000|2022-06-28 08:47:40|100.08|98.78|99.99|98.69|100.08|98.78|99.97|98.67|17
1656406070000|2022-06-28 08:47:50|99.98|98.68|99.97|98.67|99.99|98.69|99.97|98.67|13
1656406080000|2022-06-28 08:48:00|100.01|98.71|100.07|98.77|100.07|98.77|100|98.7|6
1656406090000|2022-06-28 08:48:10|100.08|98.78|100.08|98.78|100.18|98.88|100.07|98.77|20
1656406100000|2022-06-28 08:48:20|100.07|98.77|100.08|98.78|100.11|98.81|100.07|98.77|8
1656406110000|2022-06-28 08:48:30|100.1|98.8|100.09|98.79|100.1|98.8|100.09|98.79|2
1656406120000|2022-06-28 08:48:40|100.07|98.77|100.07|98.77|100.08|98.78|100.06|98.76|6
1656406130000|2022-06-28 08:48:50|100.11|98.81|100.08|98.78|100.16|98.86|100.07|98.77|7
1656406140000|2022-06-28 08:49:00|100.09|98.79|100.05|98.75|100.1|98.8|100.05|98.75|12
1656406150000|2022-06-28 08:49:10|100.07|98.77|100.07|98.77|100.09|98.79|100.07|98.77|3
1656406160000|2022-06-28 08:49:20|100.09|98.79|100.08|98.78|100.14|98.84|100.08|98.78|7
1656406170000|2022-06-28 08:49:30|100.09|98.79|100.09|98.79|100.11|98.81|100.08|98.78|8
1656406180000|2022-06-28 08:49:40|100.08|98.78|100.09|98.79|100.16|98.86|100.07|98.77|13
1656406190000|2022-06-28 08:49:50|100.08|98.78|100.08|98.78|100.08|98.78|100.08|98.78|1
1656406200000|2022-06-28 08:50:00|100.09|98.79|100.16|98.86|100.16|98.86|100.09|98.79|15
1656406210000|2022-06-28 08:50:10|100.15|98.85|100.18|98.88|100.18|98.88|100.15|98.85|3
1656406220000|2022-06-28 08:50:20|100.24|98.94|100.24|98.94|100.24|98.94|100.23|98.93|5
1656406230000|2022-06-28 08:50:30|100.23|98.93|100.24|98.94|100.24|98.94|100.23|98.93|2
1656406240000|2022-06-28 08:50:40|100.26|98.96|100.24|98.94|100.26|98.96|100.24|98.94|2
1656406250000|2022-06-28 08:50:50|100.27|98.97|100.24|98.94|100.27|98.97|100.24|98.94|6
1656406260000|2022-06-28 08:51:00|100.25|98.95|100.24|98.94|100.26|98.96|100.24|98.94|6
1656406270000|2022-06-28 08:51:10|100.26|98.96|100.43|99.13|100.48|99.18|100.26|98.96|12
1656406280000|2022-06-28 08:51:20|100.4|99.1|100.34|99.04|100.4|99.1|100.34|99.04|7
1656406290000|2022-06-28 08:51:30|100.36|99.06|100.36|99.06|100.39|99.09|100.36|99.06|4
1656406300000|2022-06-28 08:51:40|100.37|99.07|100.35|99.05|100.37|99.07|100.35|99.05|4
1656406310000|2022-06-28 08:51:50|100.33|99.03|100.25|98.95|100.33|99.03|100.25|98.95|6
1656406320000|2022-06-28 08:52:00|100.26|98.96|100.27|98.97|100.28|98.98|100.26|98.96|3
1656406330000|2022-06-28 08:52:10|100.28|98.98|100.27|98.97|100.28|98.98|100.27|98.97|2
1656406340000|2022-06-28 08:52:20|100.28|98.98|100.26|98.96|100.28|98.98|100.26|98.96|3
1656406350000|2022-06-28 08:52:30|100.25|98.95|100.26|98.96|100.27|98.97|100.25|98.95|4
1656406360000|2022-06-28 08:52:40|100.27|98.97|100.25|98.95|100.27|98.97|100.25|98.95|2
1656406370000|2022-06-28 08:52:50|100.27|98.97|100.24|98.94|100.28|98.98|100.24|98.94|6
1656406380000|2022-06-28 08:53:00|100.25|98.95|100.23|98.93|100.27|98.97|100.23|98.93|5
1656406390000|2022-06-28 08:53:10|100.24|98.94|100.24|98.94|100.26|98.96|100.24|98.94|5
1656406400000|2022-06-28 08:53:20|100.27|98.97|100.25|98.95|100.27|98.97|100.25|98.95|3
1656406410000|2022-06-28 08:53:30|100.24|98.94|100.23|98.93|100.25|98.95|100.23|98.93|6
1656406420000|2022-06-28 08:53:40|100.24|98.94|100.24|98.94|100.25|98.95|100.24|98.94|3
1656406440000|2022-06-28 08:54:00|100.26|98.96|100.25|98.95|100.26|98.96|100.25|98.95|2
1656406450000|2022-06-28 08:54:10|100.24|98.94|100.28|98.98|100.28|98.98|100.24|98.94|3
1656406460000|2022-06-28 08:54:20|100.29|98.99|100.29|98.99|100.3|99|100.28|98.98|5
1656406470000|2022-06-28 08:54:30|100.28|98.98|100.33|99.03|100.34|99.04|100.28|98.98|5
1656406480000|2022-06-28 08:54:40|100.32|99.02|100.32|99.02|100.32|99.02|100.32|99.02|1
1656406490000|2022-06-28 08:54:50|100.33|99.03|100.32|99.02|100.33|99.03|100.32|99.02|4
1656406500000|2022-06-28 08:55:00|100.33|99.03|100.33|99.03|100.33|99.03|100.33|99.03|1
1656406510000|2022-06-28 08:55:10|100.32|99.02|100.33|99.03|100.33|99.03|100.32|99.02|2
1656406520000|2022-06-28 08:55:20|100.35|99.05|100.59|99.29|100.61|99.31|100.35|99.05|11
1656406530000|2022-06-28 08:55:30|100.57|99.27|100.44|99.14|100.61|99.31|100.44|99.14|17
1656406540000|2022-06-28 08:55:40|100.43|99.13|100.37|99.07|100.43|99.13|100.37|99.07|6
1656406550000|2022-06-28 08:55:50|100.39|99.09|100.37|99.07|100.41|99.11|100.37|99.07|6
1656406560000|2022-06-28 08:56:00|100.36|99.06|100.35|99.05|100.36|99.06|100.35|99.05|4
1656406570000|2022-06-28 08:56:10|100.34|99.04|100.36|99.06|100.37|99.07|100.34|99.04|4
1656406580000|2022-06-28 08:56:20|100.35|99.05|100.34|99.04|100.38|99.08|100.33|99.03|13
1656406590000|2022-06-28 08:56:30|100.33|99.03|100.27|98.97|100.34|99.04|100.27|98.97|7
1656406600000|2022-06-28 08:56:40|100.26|98.96|100.26|98.96|100.28|98.98|100.25|98.95|7
1656406610000|2022-06-28 08:56:50|100.27|98.97|100.25|98.95|100.27|98.97|100.25|98.95|5
1656406620000|2022-06-28 08:57:00|100.24|98.94|100.25|98.95|100.26|98.96|100.24|98.94|4
1656406630000|2022-06-28 08:57:10|100.26|98.96|100.24|98.94|100.26|98.96|100.24|98.94|5
1656406640000|2022-06-28 08:57:20|100.32|99.02|100.32|99.02|100.32|99.02|100.3|99|4
1656406650000|2022-06-28 08:57:30|100.33|99.03|100.48|99.18|100.5|99.2|100.32|99.02|14
1656406660000|2022-06-28 08:57:40|100.47|99.17|100.5|99.2|100.5|99.2|100.45|99.15|12
1656406670000|2022-06-28 08:57:50|100.51|99.21|100.48|99.18|100.51|99.21|100.44|99.14|6
1656406680000|2022-06-28 08:58:00|100.47|99.17|100.46|99.16|100.47|99.17|100.44|99.14|9
1656406700000|2022-06-28 08:58:20|100.45|99.15|100.47|99.17|100.47|99.17|100.44|99.14|3
1656406710000|2022-06-28 08:58:30|100.49|99.19|100.5|99.2|100.5|99.2|100.49|99.19|2
1656406720000|2022-06-28 08:58:40|100.51|99.21|100.53|99.23|100.53|99.23|100.5|99.2|3
1656406730000|2022-06-28 08:58:50|100.51|99.21|100.52|99.22|100.53|99.23|100.51|99.21|4
1656406740000|2022-06-28 08:59:00|100.53|99.23|100.46|99.16|100.53|99.23|100.44|99.14|9
1656406750000|2022-06-28 08:59:10|100.45|99.15|100.46|99.16|100.46|99.16|100.44|99.14|7
1656406760000|2022-06-28 08:59:20|100.45|99.15|100.46|99.16|100.47|99.17|100.45|99.15|3
1656406770000|2022-06-28 08:59:30|100.45|99.15|100.45|99.15|100.47|99.17|100.45|99.15|6
1656406780000|2022-06-28 08:59:40|100.43|99.13|100.35|99.05|100.43|99.13|100.35|99.05|8
1656406790000|2022-06-28 08:59:50|100.36|99.06|100.35|99.05|100.36|99.06|100.35|99.05|2
1656406800000|2022-06-28 09:00:00|100.39|99.09|100.41|99.11|100.41|99.11|100.37|99.07|7
1656406810000|2022-06-28 09:00:10|100.42|99.12|100.51|99.21|100.51|99.21|100.42|99.12|9
1656406820000|2022-06-28 09:00:20|100.5|99.2|100.53|99.23|100.53|99.23|100.5|99.2|4
1656406830000|2022-06-28 09:00:30|100.54|99.24|100.59|99.29|100.59|99.29|100.54|99.24|11
1656406840000|2022-06-28 09:00:40|100.6|99.3|100.56|99.26|100.61|99.31|100.56|99.26|4
1656406850000|2022-06-28 09:00:50|100.57|99.27|100.56|99.26|100.57|99.27|100.56|99.26|4
1656406860000|2022-06-28 09:01:00|100.57|99.27|100.52|99.22|100.57|99.27|100.52|99.22|10
1656406870000|2022-06-28 09:01:10|100.54|99.24|100.5|99.2|100.54|99.24|100.47|99.17|9
1656406880000|2022-06-28 09:01:20|100.51|99.21|100.54|99.24|100.56|99.26|100.51|99.21|4
1656406890000|2022-06-28 09:01:30|100.56|99.26|100.65|99.35|100.65|99.35|100.55|99.25|10
1656406900000|2022-06-28 09:01:40|100.68|99.38|100.53|99.23|100.68|99.38|100.53|99.23|16
1656406910000|2022-06-28 09:01:50|100.54|99.24|100.54|99.24|100.58|99.28|100.53|99.23|9
1656406920000|2022-06-28 09:02:00|100.53|99.23|100.53|99.23|100.55|99.25|100.52|99.22|9
1656406930000|2022-06-28 09:02:10|100.54|99.24|100.55|99.25|100.55|99.25|100.53|99.23|3
1656406940000|2022-06-28 09:02:20|100.54|99.24|100.54|99.24|100.54|99.24|100.53|99.23|3
1656406950000|2022-06-28 09:02:30|100.53|99.23|100.56|99.26|100.56|99.26|100.52|99.22|7
1656406960000|2022-06-28 09:02:40|100.6|99.3|100.57|99.27|100.6|99.3|100.56|99.26|6
1656406970000|2022-06-28 09:02:50|100.58|99.28|100.57|99.27|100.59|99.29|100.57|99.27|4
1656406980000|2022-06-28 09:03:00|100.56|99.26|100.58|99.28|100.58|99.28|100.56|99.26|5
1656407000000|2022-06-28 09:03:20|100.59|99.29|100.57|99.27|100.59|99.29|100.57|99.27|5
1656407010000|2022-06-28 09:03:30|100.58|99.28|100.57|99.27|100.58|99.28|100.57|99.27|2
1656407030000|2022-06-28 09:03:50|100.58|99.28|100.58|99.28|100.58|99.28|100.58|99.28|1
1656407040000|2022-06-28 09:04:00|100.62|99.32|100.62|99.32|100.62|99.32|100.62|99.32|1
1656407050000|2022-06-28 09:04:10|100.63|99.33|100.62|99.32|100.63|99.33|100.62|99.32|4
1656407060000|2022-06-28 09:04:20|100.63|99.33|100.62|99.32|100.63|99.33|100.62|99.32|2
1656407080000|2022-06-28 09:04:40|100.63|99.33|100.62|99.32|100.63|99.33|100.62|99.32|2
1656407090000|2022-06-28 09:04:50|100.63|99.33|100.62|99.32|100.63|99.33|100.62|99.32|2
1656407100000|2022-06-28 09:05:00|100.63|99.33|100.62|99.32|100.63|99.33|100.62|99.32|2
1656407110000|2022-06-28 09:05:10|100.63|99.33|100.62|99.32|100.63|99.33|100.62|99.32|6
1656407120000|2022-06-28 09:05:20|100.63|99.33|100.62|99.32|100.63|99.33|100.62|99.32|2
1656407140000|2022-06-28 09:05:40|100.63|99.33|100.65|99.35|100.65|99.35|100.62|99.32|3
1656407160000|2022-06-28 09:06:00|100.63|99.33|100.65|99.35|100.65|99.35|100.63|99.33|6
1656407170000|2022-06-28 09:06:10|100.64|99.34|100.63|99.33|100.64|99.34|100.62|99.32|5
1656407180000|2022-06-28 09:06:20|100.62|99.32|100.62|99.32|100.62|99.32|100.62|99.32|1
1656407190000|2022-06-28 09:06:30|100.64|99.34|100.62|99.32|100.64|99.34|100.62|99.32|3
1656407200000|2022-06-28 09:06:40|100.63|99.33|100.63|99.33|100.63|99.33|100.62|99.32|5
1656407210000|2022-06-28 09:06:50|100.64|99.34|100.65|99.35|100.65|99.35|100.64|99.34|4
1656407220000|2022-06-28 09:07:00|100.64|99.34|100.64|99.34|100.7|99.4|100.64|99.34|9
1656407230000|2022-06-28 09:07:10|100.65|99.35|100.65|99.35|100.65|99.35|100.63|99.33|5
1656407240000|2022-06-28 09:07:20|100.74|99.44|100.77|99.47|100.77|99.47|100.74|99.44|2
1656407250000|2022-06-28 09:07:30|100.82|99.52|100.82|99.52|100.83|99.53|100.81|99.51|5
1656407260000|2022-06-28 09:07:40|100.77|99.47|100.73|99.43|100.84|99.54|100.73|99.43|11
1656407270000|2022-06-28 09:07:50|100.74|99.44|100.85|99.55|100.85|99.55|100.74|99.44|13
1656407280000|2022-06-28 09:08:00|100.88|99.58|100.75|99.45|100.88|99.58|100.74|99.44|12
1656407290000|2022-06-28 09:08:10|100.74|99.44|100.75|99.45|100.76|99.46|100.74|99.44|4
1656407300000|2022-06-28 09:08:20|100.77|99.47|100.73|99.43|100.77|99.47|100.73|99.43|7
1656407310000|2022-06-28 09:08:30|100.7|99.4|100.73|99.43|100.73|99.43|100.65|99.35|7
1656407320000|2022-06-28 09:08:40|100.75|99.45|100.75|99.45|100.76|99.46|100.73|99.43|4
1656407330000|2022-06-28 09:08:50|100.76|99.46|100.74|99.44|100.76|99.46|100.74|99.44|3
1656407350000|2022-06-28 09:09:10|100.76|99.46|100.74|99.44|100.76|99.46|100.74|99.44|3
1656407370000|2022-06-28 09:09:30|100.77|99.47|100.83|99.53|100.83|99.53|100.77|99.47|3
1656407380000|2022-06-28 09:09:40|100.82|99.52|100.76|99.46|100.82|99.52|100.76|99.46|6
1656407390000|2022-06-28 09:09:50|100.77|99.47|100.75|99.45|100.77|99.47|100.75|99.45|3
1656407400000|2022-06-28 09:10:00|100.78|99.48|100.75|99.45|100.78|99.48|100.75|99.45|6
1656407410000|2022-06-28 09:10:10|100.77|99.47|100.75|99.45|100.78|99.48|100.75|99.45|3
1656407420000|2022-06-28 09:10:20|100.79|99.49|100.75|99.45|100.79|99.49|100.75|99.45|3
1656407430000|2022-06-28 09:10:30|100.79|99.49|100.75|99.45|100.79|99.49|100.75|99.45|2
1656407440000|2022-06-28 09:10:40|100.8|99.5|100.75|99.45|100.8|99.5|100.75|99.45|4
1656407460000|2022-06-28 09:11:00|100.77|99.47|100.75|99.45|100.77|99.47|100.75|99.45|2
1656407470000|2022-06-28 09:11:10|100.78|99.48|100.74|99.44|100.78|99.48|100.74|99.44|3
1656407480000|2022-06-28 09:11:20|100.75|99.45|100.74|99.44|100.75|99.45|100.74|99.44|2
1656407490000|2022-06-28 09:11:30|100.77|99.47|100.74|99.44|100.77|99.47|100.74|99.44|3
1656407510000|2022-06-28 09:11:50|100.76|99.46|100.74|99.44|100.76|99.46|100.74|99.44|3
1656407520000|2022-06-28 09:12:00|100.72|99.42|100.73|99.43|100.73|99.43|100.72|99.42|2
1656407530000|2022-06-28 09:12:10|100.72|99.42|100.74|99.44|100.74|99.44|100.72|99.42|3
1656407550000|2022-06-28 09:12:30|100.76|99.46|100.74|99.44|100.76|99.46|100.74|99.44|3
1656407560000|2022-06-28 09:12:40|100.75|99.45|100.74|99.44|100.77|99.47|100.74|99.44|4
1656407570000|2022-06-28 09:12:50|100.75|99.45|100.76|99.46|100.76|99.46|100.73|99.43|6
1656407580000|2022-06-28 09:13:00|100.75|99.45|100.74|99.44|100.75|99.45|100.73|99.43|6
1656407590000|2022-06-28 09:13:10|100.75|99.45|100.74|99.44|100.75|99.45|100.74|99.44|2
1656407600000|2022-06-28 09:13:20|100.73|99.43|100.73|99.43|100.74|99.44|100.72|99.42|9
1656407620000|2022-06-28 09:13:40|100.72|99.42|100.72|99.42|100.72|99.42|100.71|99.41|3
1656407630000|2022-06-28 09:13:50|100.71|99.41|100.68|99.38|100.71|99.41|100.68|99.38|4
1656407640000|2022-06-28 09:14:00|100.65|99.35|100.62|99.32|100.65|99.35|100.62|99.32|6
1656407650000|2022-06-28 09:14:10|100.63|99.33|100.63|99.33|100.63|99.33|100.63|99.33|1
1656407660000|2022-06-28 09:14:20|100.62|99.32|100.62|99.32|100.62|99.32|100.62|99.32|1
1656407670000|2022-06-28 09:14:30|100.63|99.33|100.63|99.33|100.63|99.33|100.62|99.32|3
1656407690000|2022-06-28 09:14:50|100.62|99.32|100.62|99.32|100.62|99.32|100.62|99.32|1
1656407700000|2022-06-28 09:15:00|100.63|99.33|100.63|99.33|100.63|99.33|100.62|99.32|3
1656407710000|2022-06-28 09:15:10|100.58|99.28|100.59|99.29|100.59|99.29|100.58|99.28|2
1656407730000|2022-06-28 09:15:30|100.58|99.28|100.58|99.28|100.59|99.29|100.58|99.28|3
1656407740000|2022-06-28 09:15:40|100.59|99.29|100.62|99.32|100.62|99.32|100.58|99.28|5
1656407760000|2022-06-28 09:16:00|100.63|99.33|100.63|99.33|100.66|99.36|100.61|99.31|7
1656407770000|2022-06-28 09:16:10|100.62|99.32|100.63|99.33|100.64|99.34|100.62|99.32|6
1656407790000|2022-06-28 09:16:30|100.65|99.35|100.65|99.35|100.65|99.35|100.65|99.35|1
1656407800000|2022-06-28 09:16:40|100.66|99.36|100.66|99.36|100.66|99.36|100.66|99.36|1
1656407810000|2022-06-28 09:16:50|100.67|99.37|100.67|99.37|100.67|99.37|100.67|99.37|1
1656407820000|2022-06-28 09:17:00|100.66|99.36|100.66|99.36|100.66|99.36|100.66|99.36|1
1656407840000|2022-06-28 09:17:20|100.65|99.35|100.65|99.35|100.65|99.35|100.65|99.35|1
1656407860000|2022-06-28 09:17:40|100.66|99.36|100.63|99.33|100.66|99.36|100.63|99.33|6
1656407870000|2022-06-28 09:17:50|100.64|99.34|100.63|99.33|100.64|99.34|100.62|99.32|4
1656407890000|2022-06-28 09:18:10|100.62|99.32|100.62|99.32|100.62|99.32|100.62|99.32|1
1656407900000|2022-06-28 09:18:20|100.63|99.33|100.67|99.37|100.67|99.37|100.63|99.33|3
1656408050000|2022-06-28 09:20:50|100.7|99.4|100.7|99.4|100.7|99.4|100.7|99.4|1
1656408070000|2022-06-28 09:21:10|100.79|99.49|100.83|99.53|100.84|99.54|100.79|99.49|3
1656408080000|2022-06-28 09:21:20|100.84|99.54|100.86|99.56|100.86|99.56|100.81|99.51|7
1656408090000|2022-06-28 09:21:30|100.85|99.55|100.86|99.56|100.86|99.56|100.85|99.55|2
1656408100000|2022-06-28 09:21:40|100.85|99.55|100.83|99.53|100.85|99.55|100.83|99.53|3
1656408110000|2022-06-28 09:21:50|100.85|99.55|100.85|99.55|100.85|99.55|100.85|99.55|1
1656408120000|2022-06-28 09:22:00|100.86|99.56|100.85|99.55|100.86|99.56|100.85|99.55|2
1656408140000|2022-06-28 09:22:20|100.89|99.59|100.87|99.57|100.89|99.59|100.87|99.57|2
1656408150000|2022-06-28 09:22:30|100.85|99.55|100.74|99.44|100.85|99.55|100.74|99.44|8
1656408160000|2022-06-28 09:22:40|100.75|99.45|100.78|99.48|100.78|99.48|100.74|99.44|6
1656408180000|2022-06-28 09:23:00|100.83|99.53|100.84|99.54|100.84|99.54|100.83|99.53|2
1656408190000|2022-06-28 09:23:10|100.83|99.53|100.82|99.52|100.83|99.53|100.82|99.52|2
1656408200000|2022-06-28 09:23:20|100.83|99.53|100.77|99.47|100.83|99.53|100.77|99.47|6
1656408210000|2022-06-28 09:23:30|100.76|99.46|100.76|99.46|100.77|99.47|100.76|99.46|11
1656408220000|2022-06-28 09:23:40|100.75|99.45|100.73|99.43|100.75|99.45|100.72|99.42|7
1656408230000|2022-06-28 09:23:50|100.72|99.42|100.62|99.32|100.73|99.43|100.61|99.31|13
1656408240000|2022-06-28 09:24:00|100.65|99.35|100.65|99.35|100.65|99.35|100.65|99.35|1
1656408250000|2022-06-28 09:24:10|100.64|99.34|100.63|99.33|100.64|99.34|100.63|99.33|2
1656408260000|2022-06-28 09:24:20|100.62|99.32|100.54|99.24|100.62|99.32|100.54|99.24|6
1656408270000|2022-06-28 09:24:30|100.53|99.23|100.54|99.24|100.54|99.24|100.53|99.23|4
1656408280000|2022-06-28 09:24:40|100.53|99.23|100.53|99.23|100.53|99.23|100.52|99.22|3
1656408290000|2022-06-28 09:24:50|100.52|99.22|100.53|99.23|100.53|99.23|100.52|99.22|4
1656408300000|2022-06-28 09:25:00|100.52|99.22|100.52|99.22|100.53|99.23|100.5|99.2|5
1656408310000|2022-06-28 09:25:10|100.53|99.23|100.55|99.25|100.57|99.27|100.53|99.23|6
1656408320000|2022-06-28 09:25:20|100.54|99.24|100.53|99.23|100.54|99.24|100.53|99.23|2
1656408330000|2022-06-28 09:25:30|100.52|99.22|100.55|99.25|100.55|99.25|100.52|99.22|5
1656408340000|2022-06-28 09:25:40|100.54|99.24|100.54|99.24|100.54|99.24|100.54|99.24|1
1656408350000|2022-06-28 09:25:50|100.53|99.23|100.54|99.24|100.55|99.25|100.53|99.23|4
1656408360000|2022-06-28 09:26:00|100.56|99.26|100.55|99.25|100.56|99.26|100.55|99.25|2
1656408370000|2022-06-28 09:26:10|100.56|99.26|100.58|99.28|100.59|99.29|100.56|99.26|3
1656408380000|2022-06-28 09:26:20|100.57|99.27|100.56|99.26|100.57|99.27|100.55|99.25|3
1656408390000|2022-06-28 09:26:30|100.55|99.25|100.54|99.24|100.55|99.25|100.53|99.23|6
1656408410000|2022-06-28 09:26:50|100.53|99.23|100.53|99.23|100.53|99.23|100.53|99.23|1
1656408420000|2022-06-28 09:27:00|100.52|99.22|100.53|99.23|100.53|99.23|100.52|99.22|2
1656408430000|2022-06-28 09:27:10|100.52|99.22|100.52|99.22|100.52|99.22|100.52|99.22|1
1656408440000|2022-06-28 09:27:20|100.53|99.23|100.49|99.19|100.53|99.23|100.48|99.18|6
1656408450000|2022-06-28 09:27:30|100.48|99.18|100.46|99.16|100.49|99.19|100.46|99.16|5
1656408460000|2022-06-28 09:27:40|100.45|99.15|100.44|99.14|100.45|99.15|100.43|99.13|5
1656408470000|2022-06-28 09:27:50|100.43|99.13|100.52|99.22|100.52|99.22|100.43|99.13|6
1656408480000|2022-06-28 09:28:00|100.5|99.2|100.45|99.15|100.5|99.2|100.44|99.14|8
1656408490000|2022-06-28 09:28:10|100.44|99.14|100.39|99.09|100.44|99.14|100.38|99.08|6
1656408500000|2022-06-28 09:28:20|100.38|99.08|100.35|99.05|100.38|99.08|100.34|99.04|4
1656408510000|2022-06-28 09:28:30|100.34|99.04|100.39|99.09|100.39|99.09|100.34|99.04|6
1656408520000|2022-06-28 09:28:40|100.38|99.08|100.34|99.04|100.43|99.13|100.34|99.04|11
1656408530000|2022-06-28 09:28:50|100.33|99.03|100.33|99.03|100.33|99.03|100.33|99.03|1
1656408540000|2022-06-28 09:29:00|100.34|99.04|100.34|99.04|100.34|99.04|100.34|99.04|1
1656408550000|2022-06-28 09:29:10|100.33|99.03|100.41|99.11|100.42|99.12|100.33|99.03|7
1656408560000|2022-06-28 09:29:20|100.42|99.12|100.38|99.08|100.42|99.12|100.38|99.08|4
1656408570000|2022-06-28 09:29:30|100.39|99.09|100.38|99.08|100.39|99.09|100.38|99.08|2
1656408580000|2022-06-28 09:29:40|100.37|99.07|100.35|99.05|100.37|99.07|100.34|99.04|6
1656408590000|2022-06-28 09:29:50|100.36|99.06|100.35|99.05|100.37|99.07|100.35|99.05|10
1656408600000|2022-06-28 09:30:00|100.37|99.07|100.33|99.03|100.37|99.07|100.32|99.02|11
1656408610000|2022-06-28 09:30:10|100.34|99.04|100.34|99.04|100.34|99.04|100.33|99.03|3
1656408620000|2022-06-28 09:30:20|100.33|99.03|100.34|99.04|100.34|99.04|100.33|99.03|2
1656408630000|2022-06-28 09:30:30|100.35|99.05|100.35|99.05|100.35|99.05|100.35|99.05|1
1656408640000|2022-06-28 09:30:40|100.38|99.08|100.35|99.05|100.38|99.08|100.35|99.05|4
1656408650000|2022-06-28 09:30:50|100.33|99.03|100.32|99.02|100.35|99.05|100.32|99.02|5
1656408660000|2022-06-28 09:31:00|100.31|99.01|100.31|99.01|100.31|99.01|100.3|99|3
1656408670000|2022-06-28 09:31:10|100.3|99|100.31|99.01|100.31|99.01|100.3|99|2
1656408680000|2022-06-28 09:31:20|100.32|99.02|100.22|98.92|100.32|99.02|100.22|98.92|8
1656408690000|2022-06-28 09:31:30|100.24|98.94|100.26|98.96|100.3|99|100.23|98.93|8
1656408700000|2022-06-28 09:31:40|100.28|98.98|100.27|98.97|100.28|98.98|100.27|98.97|2
1656408710000|2022-06-28 09:31:50|100.26|98.96|100.24|98.94|100.26|98.96|100.24|98.94|5
1656408720000|2022-06-28 09:32:00|100.25|98.95|100.29|98.99|100.29|98.99|100.25|98.95|3
1656408730000|2022-06-28 09:32:10|100.3|99|100.31|99.01|100.31|99.01|100.29|98.99|3
1656408740000|2022-06-28 09:32:20|100.32|99.02|100.31|99.01|100.32|99.02|100.31|99.01|2
1656408750000|2022-06-28 09:32:30|100.34|99.04|100.41|99.11|100.41|99.11|100.32|99.02|8
1656408770000|2022-06-28 09:32:50|100.42|99.12|100.41|99.11|100.43|99.13|100.41|99.11|4
1656408780000|2022-06-28 09:33:00|100.42|99.12|100.46|99.16|100.52|99.22|100.42|99.12|8
1656408790000|2022-06-28 09:33:10|100.47|99.17|100.46|99.16|100.47|99.17|100.45|99.15|4
1656408800000|2022-06-28 09:33:20|100.47|99.17|100.46|99.16|100.48|99.18|100.46|99.16|6
1656408820000|2022-06-28 09:33:40|100.47|99.17|100.48|99.18|100.48|99.18|100.46|99.16|6
1656408830000|2022-06-28 09:33:50|100.47|99.17|100.49|99.19|100.49|99.19|100.46|99.16|4
1656408840000|2022-06-28 09:34:00|100.48|99.18|100.44|99.14|100.48|99.18|100.44|99.14|4
1656408860000|2022-06-28 09:34:20|100.43|99.13|100.42|99.12|100.43|99.13|100.41|99.11|4
1656408870000|2022-06-28 09:34:30|100.41|99.11|100.42|99.12|100.42|99.12|100.41|99.11|2
1656408880000|2022-06-28 09:34:40|100.44|99.14|100.44|99.14|100.44|99.14|100.44|99.14|1
1656408890000|2022-06-28 09:34:50|100.45|99.15|100.45|99.15|100.46|99.16|100.45|99.15|3
1656408900000|2022-06-28 09:35:00|100.44|99.14|100.44|99.14|100.44|99.14|100.43|99.13|3
1656408910000|2022-06-28 09:35:10|100.45|99.15|100.44|99.14|100.45|99.15|100.43|99.13|4
1656408920000|2022-06-28 09:35:20|100.43|99.13|100.43|99.13|100.44|99.14|100.43|99.13|3
1656408930000|2022-06-28 09:35:30|100.41|99.11|100.42|99.12|100.42|99.12|100.41|99.11|2
1656408940000|2022-06-28 09:35:40|100.41|99.11|100.42|99.12|100.42|99.12|100.4|99.1|10
1656408950000|2022-06-28 09:35:50|100.41|99.11|100.38|99.08|100.42|99.12|100.38|99.08|6
1656408960000|2022-06-28 09:36:00|100.37|99.07|100.35|99.05|100.37|99.07|100.35|99.05|3
1656408970000|2022-06-28 09:36:10|100.36|99.06|100.37|99.07|100.38|99.08|100.36|99.06|4
1656408980000|2022-06-28 09:36:20|100.38|99.08|100.36|99.06|100.38|99.08|100.36|99.06|3
1656408990000|2022-06-28 09:36:30|100.35|99.05|100.38|99.08|100.41|99.11|100.35|99.05|7
1656409000000|2022-06-28 09:36:40|100.37|99.07|100.36|99.06|100.37|99.07|100.36|99.06|2
1656409020000|2022-06-28 09:37:00|100.35|99.05|100.37|99.07|100.39|99.09|100.35|99.05|7
1656409030000|2022-06-28 09:37:10|100.38|99.08|100.39|99.09|100.4|99.1|100.38|99.08|3
1656409040000|2022-06-28 09:37:20|100.38|99.08|100.37|99.07|100.38|99.08|100.36|99.06|6
1656409050000|2022-06-28 09:37:30|100.4|99.1|100.39|99.09|100.4|99.1|100.39|99.09|2
1656409060000|2022-06-28 09:37:40|100.38|99.08|100.38|99.08|100.38|99.08|100.38|99.08|1
1656409090000|2022-06-28 09:38:10|100.39|99.09|100.41|99.11|100.42|99.12|100.39|99.09|6
1656409100000|2022-06-28 09:38:20|100.42|99.12|100.42|99.12|100.42|99.12|100.42|99.12|1
1656409110000|2022-06-28 09:38:30|100.43|99.13|100.42|99.12|100.43|99.13|100.42|99.12|4
1656409120000|2022-06-28 09:38:40|100.41|99.11|100.4|99.1|100.41|99.11|100.39|99.09|4
1656409130000|2022-06-28 09:38:50|100.39|99.09|100.39|99.09|100.39|99.09|100.39|99.09|1
1656409140000|2022-06-28 09:39:00|100.4|99.1|100.38|99.08|100.4|99.1|100.38|99.08|5
1656409160000|2022-06-28 09:39:20|100.37|99.07|100.38|99.08|100.38|99.08|100.37|99.07|2
1656409170000|2022-06-28 09:39:30|100.39|99.09|100.41|99.11|100.42|99.12|100.39|99.09|4
1656409180000|2022-06-28 09:39:40|100.42|99.12|100.41|99.11|100.43|99.13|100.41|99.11|4
1656409190000|2022-06-28 09:39:50|100.4|99.1|100.41|99.11|100.42|99.12|100.4|99.1|3
1656409210000|2022-06-28 09:40:10|100.39|99.09|100.4|99.1|100.41|99.11|100.37|99.07|7
1656409220000|2022-06-28 09:40:20|100.39|99.09|100.39|99.09|100.39|99.09|100.38|99.08|3
1656409230000|2022-06-28 09:40:30|100.38|99.08|100.36|99.06|100.38|99.08|100.36|99.06|6
1656409240000|2022-06-28 09:40:40|100.35|99.05|100.31|99.01|100.35|99.05|100.3|99|9
1656409250000|2022-06-28 09:40:50|100.3|99|100.28|98.98|100.3|99|100.28|98.98|3
1656409260000|2022-06-28 09:41:00|100.29|98.99|100.31|99.01|100.32|99.02|100.29|98.99|4
1656409280000|2022-06-28 09:41:20|100.3|99|100.3|99|100.31|99.01|100.3|99|3
1656409300000|2022-06-28 09:41:40|100.33|99.03|100.3|99|100.33|99.03|100.3|99|4
1656409310000|2022-06-28 09:41:50|100.31|99.01|100.3|99|100.31|99.01|100.3|99|2
1656409320000|2022-06-28 09:42:00|100.31|99.01|100.31|99.01|100.31|99.01|100.3|99|5
1656409330000|2022-06-28 09:42:10|100.3|99|100.3|99|100.3|99|100.3|99|1
1656409340000|2022-06-28 09:42:20|100.31|99.01|100.31|99.01|100.31|99.01|100.3|99|3
1656409350000|2022-06-28 09:42:30|100.3|99|100.25|98.95|100.3|99|100.25|98.95|6
1656409360000|2022-06-28 09:42:40|100.24|98.94|100.25|98.95|100.26|98.96|100.23|98.93|6
1656409370000|2022-06-28 09:42:50|100.26|98.96|100.25|98.95|100.26|98.96|100.25|98.95|2
1656409380000|2022-06-28 09:43:00|100.26|98.96|100.23|98.93|100.26|98.96|100.23|98.93|5
1656409390000|2022-06-28 09:43:10|100.27|98.97|100.21|98.91|100.27|98.97|100.21|98.91|8
1656409400000|2022-06-28 09:43:20|100.2|98.9|100.2|98.9|100.21|98.91|100.2|98.9|3
1656409410000|2022-06-28 09:43:30|100.18|98.88|100.15|98.85|100.18|98.88|100.15|98.85|6
1656409420000|2022-06-28 09:43:40|100.14|98.84|100.12|98.82|100.14|98.84|100.12|98.82|3
1656409430000|2022-06-28 09:43:50|100.13|98.83|100.13|98.83|100.14|98.84|100.12|98.82|7
1656409440000|2022-06-28 09:44:00|100.14|98.84|100.14|98.84|100.14|98.84|100.13|98.83|7
1656409450000|2022-06-28 09:44:10|100.13|98.83|100.14|98.84|100.15|98.85|100.13|98.83|5
1656409460000|2022-06-28 09:44:20|100.13|98.83|100.19|98.89|100.19|98.89|100.13|98.83|2
1656409470000|2022-06-28 09:44:30|100.18|98.88|100.18|98.88|100.18|98.88|100.18|98.88|1
1656409480000|2022-06-28 09:44:40|100.17|98.87|100.17|98.87|100.17|98.87|100.16|98.86|3
1656409490000|2022-06-28 09:44:50|100.19|98.89|100.18|98.88|100.19|98.89|100.17|98.87|4
1656409500000|2022-06-28 09:45:00|100.17|98.87|100.17|98.87|100.17|98.87|100.17|98.87|1
1656409510000|2022-06-28 09:45:10|100.18|98.88|100.18|98.88|100.18|98.88|100.18|98.88|1
1656409520000|2022-06-28 09:45:20|100.17|98.87|100.18|98.88|100.18|98.88|100.17|98.87|2
1656409530000|2022-06-28 09:45:30|100.17|98.87|100.18|98.88|100.18|98.88|100.17|98.87|2
1656409540000|2022-06-28 09:45:40|100.17|98.87|100.19|98.89|100.19|98.89|100.17|98.87|3
1656409560000|2022-06-28 09:46:00|100.18|98.88|100.18|98.88|100.18|98.88|100.17|98.87|3
1656409570000|2022-06-28 09:46:10|100.19|98.89|100.2|98.9|100.2|98.9|100.19|98.89|2
1656409580000|2022-06-28 09:46:20|100.21|98.91|100.19|98.89|100.21|98.91|100.19|98.89|3
1656409590000|2022-06-28 09:46:30|100.16|98.86|100.14|98.84|100.17|98.87|100.14|98.84|5
1656409600000|2022-06-28 09:46:40|100.15|98.85|100.13|98.83|100.15|98.85|100.12|98.82|5
1656409610000|2022-06-28 09:46:50|100.12|98.82|100.03|98.73|100.12|98.82|100.03|98.73|8
1656409620000|2022-06-28 09:47:00|100.05|98.75|100.04|98.74|100.05|98.75|100.03|98.73|7
1656409630000|2022-06-28 09:47:10|100.03|98.73|100.1|98.8|100.1|98.8|100.03|98.73|6
1656409640000|2022-06-28 09:47:20|100.12|98.82|100.14|98.84|100.14|98.84|100.11|98.81|3
1656409650000|2022-06-28 09:47:30|100.13|98.83|100.19|98.89|100.19|98.89|100.13|98.83|5
1656409660000|2022-06-28 09:47:40|100.17|98.87|100.18|98.88|100.18|98.88|100.17|98.87|4
1656409670000|2022-06-28 09:47:50|100.17|98.87|100.15|98.85|100.17|98.87|100.15|98.85|5
1656409680000|2022-06-28 09:48:00|100.17|98.87|100.16|98.86|100.17|98.87|100.15|98.85|4
1656409690000|2022-06-28 09:48:10|100.19|98.89|100.19|98.89|100.19|98.89|100.15|98.85|4
1656409700000|2022-06-28 09:48:20|100.2|98.9|100.2|98.9|100.2|98.9|100.2|98.9|1
1656409710000|2022-06-28 09:48:30|100.22|98.92|100.23|98.93|100.24|98.94|100.22|98.92|4
1656409720000|2022-06-28 09:48:40|100.24|98.94|100.22|98.92|100.25|98.95|100.22|98.92|4
1656409730000|2022-06-28 09:48:50|100.23|98.93|100.24|98.94|100.24|98.94|100.23|98.93|2
1656409740000|2022-06-28 09:49:00|100.21|98.91|100.24|98.94|100.24|98.94|100.21|98.91|4
1656409750000|2022-06-28 09:49:10|100.22|98.92|100.22|98.92|100.23|98.93|100.22|98.92|3
1656409770000|2022-06-28 09:49:30|100.23|98.93|100.24|98.94|100.24|98.94|100.23|98.93|2
1656409780000|2022-06-28 09:49:40|100.23|98.93|100.22|98.92|100.23|98.93|100.22|98.92|2
1656409810000|2022-06-28 09:50:10|100.2|98.9|100.2|98.9|100.2|98.9|100.2|98.9|1
1656409820000|2022-06-28 09:50:20|100.22|98.92|100.22|98.92|100.22|98.92|100.22|98.92|1
1656409830000|2022-06-28 09:50:30|100.21|98.91|100.21|98.91|100.21|98.91|100.21|98.91|1
1656409850000|2022-06-28 09:50:50|100.23|98.93|100.21|98.91|100.23|98.93|100.21|98.91|2
1656409890000|2022-06-28 09:51:30|100.24|98.94|100.24|98.94|100.24|98.94|100.24|98.94|1
1656409900000|2022-06-28 09:51:40|100.23|98.93|100.22|98.92|100.23|98.93|100.21|98.91|4
1656409910000|2022-06-28 09:51:50|100.21|98.91|100.21|98.91|100.23|98.93|100.21|98.91|4
1656409920000|2022-06-28 09:52:00|100.22|98.92|100.22|98.92|100.22|98.92|100.22|98.92|1
1656409930000|2022-06-28 09:52:10|100.21|98.91|100.22|98.92|100.22|98.92|100.21|98.91|2
1656409960000|2022-06-28 09:52:40|100.21|98.91|100.22|98.92|100.22|98.92|100.21|98.91|2
1656409980000|2022-06-28 09:53:00|100.21|98.91|100.22|98.92|100.22|98.92|100.21|98.91|4
1656410000000|2022-06-28 09:53:20|100.21|98.91|100.22|98.92|100.22|98.92|100.21|98.91|2
1656410010000|2022-06-28 09:53:30|100.21|98.91|100.22|98.92|100.22|98.92|100.21|98.91|4
1656410020000|2022-06-28 09:53:40|100.21|98.91|100.13|98.83|100.21|98.91|100.13|98.83|8
1656410030000|2022-06-28 09:53:50|100.12|98.82|100.12|98.82|100.12|98.82|100.12|98.82|1
1656410040000|2022-06-28 09:54:00|100.11|98.81|100.19|98.89|100.19|98.89|100.11|98.81|8
1656410050000|2022-06-28 09:54:10|100.18|98.88|100.17|98.87|100.19|98.89|100.17|98.87|4
1656410060000|2022-06-28 09:54:20|100.16|98.86|100.14|98.84|100.16|98.86|100.14|98.84|3
1656410070000|2022-06-28 09:54:30|100.13|98.83|100.12|98.82|100.13|98.83|100.12|98.82|2
1656410090000|2022-06-28 09:54:50|100.13|98.83|100.14|98.84|100.15|98.85|100.12|98.82|4
1656410100000|2022-06-28 09:55:00|100.13|98.83|100.13|98.83|100.13|98.83|100.13|98.83|1
1656410110000|2022-06-28 09:55:10|100.12|98.82|100.04|98.74|100.12|98.82|100.04|98.74|6
1656410120000|2022-06-28 09:55:20|100.09|98.79|100.12|98.82|100.12|98.82|100.08|98.78|4
1656410130000|2022-06-28 09:55:30|100.11|98.81|100.12|98.82|100.12|98.82|100.11|98.81|2
1656410140000|2022-06-28 09:55:40|100.11|98.81|100.13|98.83|100.13|98.83|100.11|98.81|2
1656410160000|2022-06-28 09:56:00|100.12|98.82|100.14|98.84|100.16|98.86|100.12|98.82|6
1656410170000|2022-06-28 09:56:10|100.13|98.83|100.13|98.83|100.13|98.83|100.13|98.83|1
1656410180000|2022-06-28 09:56:20|100.14|98.84|100.15|98.85|100.15|98.85|100.14|98.84|2
1656410190000|2022-06-28 09:56:30|100.16|98.86|100.14|98.84|100.16|98.86|100.14|98.84|3
1656410200000|2022-06-28 09:56:40|100.13|98.83|100.15|98.85|100.15|98.85|100.13|98.83|5
1656410210000|2022-06-28 09:56:50|100.14|98.84|100.14|98.84|100.18|98.88|100.14|98.84|8
1656410220000|2022-06-28 09:57:00|100.13|98.83|100.12|98.82|100.13|98.83|100.12|98.82|2
1656410230000|2022-06-28 09:57:10|100.15|98.85|100.13|98.83|100.15|98.85|100.13|98.83|3
1656410240000|2022-06-28 09:57:20|100.14|98.84|100.13|98.83|100.14|98.84|100.13|98.83|2
1656410250000|2022-06-28 09:57:30|100.12|98.82|100.12|98.82|100.12|98.82|100.12|98.82|1
1656410260000|2022-06-28 09:57:40|100.07|98.77|100.05|98.75|100.08|98.78|100.05|98.75|6
1656410270000|2022-06-28 09:57:50|100.06|98.76|100.07|98.77|100.09|98.79|100.05|98.75|6
1656410280000|2022-06-28 09:58:00|100.06|98.76|100.07|98.77|100.08|98.78|100.05|98.75|8
1656410290000|2022-06-28 09:58:10|100.06|98.76|100.06|98.76|100.07|98.77|100.06|98.76|3
1656410300000|2022-06-28 09:58:20|100.05|98.75|100.06|98.76|100.07|98.77|100.05|98.75|4
1656410310000|2022-06-28 09:58:30|100.07|98.77|100.04|98.74|100.08|98.78|100.04|98.74|6
1656410320000|2022-06-28 09:58:40|100.05|98.75|100.04|98.74|100.05|98.75|100.04|98.74|2
1656410330000|2022-06-28 09:58:50|100.05|98.75|100.04|98.74|100.05|98.75|100.04|98.74|4
1656410340000|2022-06-28 09:59:00|100.05|98.75|100.05|98.75|100.06|98.76|100.04|98.74|5
1656410350000|2022-06-28 09:59:10|100.06|98.76|100.05|98.75|100.06|98.76|100.05|98.75|2
1656410360000|2022-06-28 09:59:20|100.04|98.74|100.04|98.74|100.04|98.74|100.04|98.74|1
1656410370000|2022-06-28 09:59:30|100.05|98.75|100.04|98.74|100.05|98.75|100.04|98.74|4
1656410380000|2022-06-28 09:59:40|100.05|98.75|100.04|98.74|100.05|98.75|100.04|98.74|4
1656410400000|2022-06-28 10:00:00|100.05|98.75|100.05|98.75|100.06|98.76|100.04|98.74|5
1656410410000|2022-06-28 10:00:10|100.04|98.74|100.05|98.75|100.06|98.76|100.04|98.74|3
1656410420000|2022-06-28 10:00:20|100.04|98.74|100.04|98.74|100.04|98.74|100.04|98.74|1
1656410430000|2022-06-28 10:00:30|100.05|98.75|100.05|98.75|100.05|98.75|100.05|98.75|1
1656410440000|2022-06-28 10:00:40|100.04|98.74|100.01|98.71|100.04|98.74|99.96|98.66|7
1656410450000|2022-06-28 10:00:50|99.97|98.67|100.02|98.72|100.02|98.72|99.97|98.67|4
1656410460000|2022-06-28 10:01:00|100.01|98.71|100.02|98.72|100.02|98.72|100.01|98.71|2
1656410470000|2022-06-28 10:01:10|100.01|98.71|100.02|98.72|100.02|98.72|100.01|98.71|2
1656410480000|2022-06-28 10:01:20|100.01|98.71|99.97|98.67|100.01|98.71|99.97|98.67|3
1656410490000|2022-06-28 10:01:30|99.96|98.66|99.96|98.66|99.96|98.66|99.96|98.66|1
1656410500000|2022-06-28 10:01:40|99.97|98.67|100.02|98.72|100.02|98.72|99.97|98.67|5
1656410530000|2022-06-28 10:02:10|100.06|98.76|100.04|98.74|100.06|98.76|100.04|98.74|3
1656410550000|2022-06-28 10:02:30|100.05|98.75|100.06|98.76|100.07|98.77|100.05|98.75|4
1656410560000|2022-06-28 10:02:40|100.05|98.75|100.05|98.75|100.12|98.82|100.05|98.75|9
1656410570000|2022-06-28 10:02:50|100.07|98.77|100.07|98.77|100.07|98.77|100.07|98.77|1
1656410580000|2022-06-28 10:03:00|100.06|98.76|100.06|98.76|100.09|98.79|100.04|98.74|7
1656410590000|2022-06-28 10:03:10|100.05|98.75|100.09|98.79|100.09|98.79|100.05|98.75|8
1656410600000|2022-06-28 10:03:20|100.08|98.78|100.04|98.74|100.08|98.78|100.02|98.72|7
1656410610000|2022-06-28 10:03:30|100.03|98.73|100.03|98.73|100.03|98.73|100.02|98.72|3
1656410620000|2022-06-28 10:03:40|100.02|98.72|99.95|98.65|100.02|98.72|99.95|98.65|8
1656410630000|2022-06-28 10:03:50|99.96|98.66|99.95|98.65|99.96|98.66|99.95|98.65|2
1656410640000|2022-06-28 10:04:00|99.96|98.66|100.03|98.73|100.03|98.73|99.96|98.66|7
1656410650000|2022-06-28 10:04:10|100.02|98.72|100.01|98.71|100.03|98.73|100|98.7|9
1656410660000|2022-06-28 10:04:20|100|98.7|100.01|98.71|100.03|98.73|99.99|98.69|5
1656410670000|2022-06-28 10:04:30|100|98.7|100|98.7|100.02|98.72|99.99|98.69|8
1656410680000|2022-06-28 10:04:40|99.99|98.69|99.97|98.67|100|98.7|99.97|98.67|10
1656410690000|2022-06-28 10:04:50|99.98|98.68|99.97|98.67|99.98|98.68|99.97|98.67|2
1656410700000|2022-06-28 10:05:00|99.96|98.66|99.97|98.67|99.99|98.69|99.96|98.66|4
1656410710000|2022-06-28 10:05:10|99.96|98.66|99.96|98.66|99.96|98.66|99.96|98.66|1
1656410720000|2022-06-28 10:05:20|99.97|98.67|99.97|98.67|99.97|98.67|99.97|98.67|1
1656410730000|2022-06-28 10:05:30|99.99|98.69|99.96|98.66|100.02|98.72|99.96|98.66|8
1656410760000|2022-06-28 10:06:00|99.99|98.69|99.95|98.65|99.99|98.69|99.95|98.65|4
1656410780000|2022-06-28 10:06:20|99.97|98.67|99.97|98.67|99.99|98.69|99.95|98.65|9
1656410820000|2022-06-28 10:07:00|99.95|98.65|99.97|98.67|100|98.7|99.95|98.65|7
1656410870000|2022-06-28 10:07:50|99.99|98.69|99.97|98.67|99.99|98.69|99.96|98.66|5
1656410880000|2022-06-28 10:08:00|100|98.7|99.97|98.67|100|98.7|99.96|98.66|3
1656410900000|2022-06-28 10:08:20|99.96|98.66|99.96|98.66|99.96|98.66|99.96|98.66|1
1656410940000|2022-06-28 10:09:00|99.98|98.68|99.96|98.66|99.98|98.68|99.96|98.66|2
1656410950000|2022-06-28 10:09:10|99.97|98.67|99.96|98.66|99.97|98.67|99.96|98.66|2
1656410980000|2022-06-28 10:09:40|99.97|98.67|99.94|98.64|99.97|98.67|99.93|98.63|5
1656410990000|2022-06-28 10:09:50|99.93|98.63|99.96|98.66|99.97|98.67|99.93|98.63|4
1656411000000|2022-06-28 10:10:00|99.94|98.64|100.01|98.71|100.01|98.71|99.93|98.63|10
1656411010000|2022-06-28 10:10:10|99.99|98.69|99.95|98.65|99.99|98.69|99.95|98.65|4
1656411030000|2022-06-28 10:10:30|99.96|98.66|99.96|98.66|99.96|98.66|99.96|98.66|1
1656411050000|2022-06-28 10:10:50|99.95|98.65|99.95|98.65|99.95|98.65|99.95|98.65|1
1656411060000|2022-06-28 10:11:00|99.97|98.67|99.95|98.65|99.97|98.67|99.95|98.65|2
1656411080000|2022-06-28 10:11:20|99.98|98.68|99.98|98.68|99.99|98.69|99.96|98.66|5
1656411090000|2022-06-28 10:11:30|99.99|98.69|99.98|98.68|99.99|98.69|99.98|98.68|2
1656411100000|2022-06-28 10:11:40|100|98.7|99.98|98.68|100.04|98.74|99.98|98.68|6
1656411110000|2022-06-28 10:11:50|99.97|98.67|99.96|98.66|99.97|98.67|99.96|98.66|2
1656411120000|2022-06-28 10:12:00|99.97|98.67|99.94|98.64|99.98|98.68|99.94|98.64|6
1656411130000|2022-06-28 10:12:10|99.95|98.65|99.94|98.64|99.95|98.65|99.94|98.64|2
1656411140000|2022-06-28 10:12:20|99.96|98.66|99.96|98.66|99.96|98.66|99.96|98.66|1
1656411150000|2022-06-28 10:12:30|99.94|98.64|99.94|98.64|99.94|98.64|99.94|98.64|1
1656411180000|2022-06-28 10:13:00|99.95|98.65|99.94|98.64|99.95|98.65|99.94|98.64|2
1656411190000|2022-06-28 10:13:10|99.95|98.65|99.94|98.64|99.95|98.65|99.94|98.64|2
1656411200000|2022-06-28 10:13:20|99.95|98.65|99.95|98.65|99.95|98.65|99.95|98.65|1
1656411210000|2022-06-28 10:13:30|99.94|98.64|99.95|98.65|99.95|98.65|99.94|98.64|2
1656411220000|2022-06-28 10:13:40|99.94|98.64|99.94|98.64|99.95|98.65|99.94|98.64|3
1656411230000|2022-06-28 10:13:50|99.95|98.65|99.94|98.64|99.95|98.65|99.94|98.64|2
1656411250000|2022-06-28 10:14:10|99.95|98.65|99.94|98.64|99.95|98.65|99.94|98.64|2
1656411290000|2022-06-28 10:14:50|99.95|98.65|99.94|98.64|99.95|98.65|99.94|98.64|2
1656411300000|2022-06-28 10:15:00|99.95|98.65|99.93|98.63|99.95|98.65|99.93|98.63|6
1656411310000|2022-06-28 10:15:10|99.96|98.66|99.96|98.66|99.97|98.67|99.95|98.65|8
1656411320000|2022-06-28 10:15:20|99.98|98.68|99.98|98.68|99.98|98.68|99.98|98.68|1
1656411330000|2022-06-28 10:15:30|100.02|98.72|100|98.7|100.02|98.72|99.99|98.69|8
1656411340000|2022-06-28 10:15:40|99.98|98.68|99.98|98.68|100|98.7|99.98|98.68|3
1656411350000|2022-06-28 10:15:50|99.96|98.66|99.97|98.67|99.99|98.69|99.94|98.64|7
1656411360000|2022-06-28 10:16:00|99.95|98.65|99.87|98.57|99.99|98.69|99.87|98.57|10
1656411370000|2022-06-28 10:16:10|99.86|98.56|99.91|98.61|99.94|98.64|99.86|98.56|4
1656411380000|2022-06-28 10:16:20|99.92|98.62|99.92|98.62|99.93|98.63|99.92|98.62|3
1656411390000|2022-06-28 10:16:30|99.9|98.6|99.91|98.61|99.91|98.61|99.9|98.6|2
1656411400000|2022-06-28 10:16:40|99.94|98.64|99.93|98.63|99.94|98.64|99.92|98.62|4
1656411410000|2022-06-28 10:16:50|99.94|98.64|99.93|98.63|99.99|98.69|99.93|98.63|11
1656411420000|2022-06-28 10:17:00|99.92|98.62|99.94|98.64|99.94|98.64|99.92|98.62|3
1656411430000|2022-06-28 10:17:10|99.9|98.6|99.94|98.64|99.94|98.64|99.9|98.6|4
1656411440000|2022-06-28 10:17:20|99.95|98.65|99.93|98.63|99.95|98.65|99.93|98.63|3
1656411450000|2022-06-28 10:17:30|99.91|98.61|99.85|98.55|99.91|98.61|99.85|98.55|8
1656411460000|2022-06-28 10:17:40|99.84|98.54|99.84|98.54|99.85|98.55|99.83|98.53|5
1656411470000|2022-06-28 10:17:50|99.83|98.53|99.84|98.54|99.84|98.54|99.83|98.53|2
1656411480000|2022-06-28 10:18:00|99.87|98.57|99.9|98.6|99.9|98.6|99.85|98.55|5
1656411490000|2022-06-28 10:18:10|99.87|98.57|99.9|98.6|99.94|98.64|99.87|98.57|8
1656411500000|2022-06-28 10:18:20|99.93|98.63|99.93|98.63|99.95|98.65|99.9|98.6|6
1656411510000|2022-06-28 10:18:30|99.94|98.64|99.93|98.63|99.94|98.64|99.92|98.62|6
1656411520000|2022-06-28 10:18:40|99.92|98.62|99.87|98.57|99.92|98.62|99.87|98.57|8
1656411530000|2022-06-28 10:18:50|99.88|98.58|99.88|98.58|99.88|98.58|99.88|98.58|1
1656411540000|2022-06-28 10:19:00|99.87|98.57|99.84|98.54|99.88|98.58|99.84|98.54|7
1656411550000|2022-06-28 10:19:10|99.85|98.55|99.85|98.55|99.85|98.55|99.83|98.53|8
1656411570000|2022-06-28 10:19:30|99.86|98.56|99.88|98.58|99.88|98.58|99.86|98.56|3
1656411580000|2022-06-28 10:19:40|99.91|98.61|99.93|98.63|99.94|98.64|99.88|98.58|11
1656411590000|2022-06-28 10:19:50|99.96|98.66|99.96|98.66|99.96|98.66|99.96|98.66|1
1656411600000|2022-06-28 10:20:00|99.97|98.67|99.96|98.66|99.97|98.67|99.96|98.66|2
1656411610000|2022-06-28 10:20:10|99.97|98.67|99.97|98.67|100|98.7|99.96|98.66|5
1656411620000|2022-06-28 10:20:20|99.96|98.66|100.06|98.76|100.06|98.76|99.96|98.66|5
1656411630000|2022-06-28 10:20:30|100.07|98.77|100.1|98.8|100.1|98.8|100.06|98.76|4
1656411640000|2022-06-28 10:20:40|100.09|98.79|100.1|98.8|100.1|98.8|100.08|98.78|3
1656411650000|2022-06-28 10:20:50|100.12|98.82|100.08|98.78|100.12|98.82|100.08|98.78|4
1656411660000|2022-06-28 10:21:00|100.1|98.8|100.08|98.78|100.1|98.8|100.08|98.78|2
1656411670000|2022-06-28 10:21:10|100.1|98.8|100.02|98.72|100.1|98.8|100.01|98.71|11
1656411680000|2022-06-28 10:21:20|100.04|98.74|100.05|98.75|100.05|98.75|100.03|98.73|3
1656411690000|2022-06-28 10:21:30|100.04|98.74|99.98|98.68|100.04|98.74|99.98|98.68|3
1656411700000|2022-06-28 10:21:40|99.96|98.66|99.94|98.64|99.98|98.68|99.94|98.64|7
1656411710000|2022-06-28 10:21:50|99.95|98.65|99.95|98.65|99.95|98.65|99.95|98.65|1
1656411740000|2022-06-28 10:22:20|99.96|98.66|99.97|98.67|99.97|98.67|99.96|98.66|2
1656411750000|2022-06-28 10:22:30|100|98.7|100.01|98.71|100.01|98.71|99.96|98.66|6
1656411760000|2022-06-28 10:22:40|100|98.7|99.97|98.67|100|98.7|99.97|98.67|2
1656411780000|2022-06-28 10:23:00|99.98|98.68|100.07|98.77|100.07|98.77|99.98|98.68|8
1656411790000|2022-06-28 10:23:10|100.08|98.78|100.08|98.78|100.08|98.78|100.08|98.78|1
1656411800000|2022-06-28 10:23:20|100.1|98.8|100.16|98.86|100.16|98.86|100.09|98.79|6
1656411810000|2022-06-28 10:23:30|100.17|98.87|100.17|98.87|100.17|98.87|100.16|98.86|3
1656411820000|2022-06-28 10:23:40|100.16|98.86|100.17|98.87|100.17|98.87|100.16|98.86|2
1656411840000|2022-06-28 10:24:00|100.16|98.86|100.15|98.85|100.16|98.86|100.15|98.85|2
1656411850000|2022-06-28 10:24:10|100.16|98.86|100.11|98.81|100.16|98.86|100.1|98.8|5
1656411860000|2022-06-28 10:24:20|100.1|98.8|100.07|98.77|100.1|98.8|100.07|98.77|5
1656411870000|2022-06-28 10:24:30|100.04|98.74|99.94|98.64|100.04|98.74|99.94|98.64|13
1656411880000|2022-06-28 10:24:40|99.96|98.66|99.96|98.66|99.97|98.67|99.95|98.65|6
1656411890000|2022-06-28 10:24:50|99.97|98.67|99.94|98.64|99.97|98.67|99.93|98.63|12
1656411900000|2022-06-28 10:25:00|99.95|98.65|99.95|98.65|99.95|98.65|99.93|98.63|8
1656411910000|2022-06-28 10:25:10|99.94|98.64|99.94|98.64|99.94|98.64|99.94|98.64|1
1656411920000|2022-06-28 10:25:20|99.95|98.65|99.95|98.65|99.95|98.65|99.95|98.65|1
1656411930000|2022-06-28 10:25:30|99.97|98.67|100.02|98.72|100.02|98.72|99.97|98.67|4
1656411940000|2022-06-28 10:25:40|100.01|98.71|100.05|98.75|100.07|98.77|100.01|98.71|5
1656411950000|2022-06-28 10:25:50|100.04|98.74|100.02|98.72|100.04|98.74|100.02|98.72|2
1656411960000|2022-06-28 10:26:00|100.03|98.73|100.03|98.73|100.03|98.73|100.02|98.72|3
1656411970000|2022-06-28 10:26:10|100.04|98.74|100.07|98.77|100.07|98.77|100.03|98.73|5
1656411980000|2022-06-28 10:26:20|100.06|98.76|100.07|98.77|100.08|98.78|100.06|98.76|5
1656411990000|2022-06-28 10:26:30|100.05|98.75|100.05|98.75|100.05|98.75|100.05|98.75|1
1656412020000|2022-06-28 10:27:00|100.06|98.76|100.05|98.75|100.06|98.76|100.05|98.75|4
1656412030000|2022-06-28 10:27:10|100.06|98.76|100.04|98.74|100.06|98.76|100.04|98.74|3
1656412040000|2022-06-28 10:27:20|100.05|98.75|100.05|98.75|100.05|98.75|100.05|98.75|1
1656412050000|2022-06-28 10:27:30|100.06|98.76|100.06|98.76|100.06|98.76|100.06|98.76|1
1656412070000|2022-06-28 10:27:50|100.07|98.77|100.06|98.76|100.07|98.77|100.06|98.76|2
1656412080000|2022-06-28 10:28:00|100.05|98.75|100.06|98.76|100.06|98.76|100.05|98.75|2
1656412100000|2022-06-28 10:28:20|100.05|98.75|100.1|98.8|100.1|98.8|100.05|98.75|2
1656412110000|2022-06-28 10:28:30|100.11|98.81|100.11|98.81|100.12|98.82|100.11|98.81|3
1656412130000|2022-06-28 10:28:50|100.08|98.78|100.06|98.76|100.08|98.78|100.06|98.76|3
1656412140000|2022-06-28 10:29:00|100.05|98.75|100.06|98.76|100.06|98.76|100.05|98.75|2
1656412150000|2022-06-28 10:29:10|100.07|98.77|100.07|98.77|100.07|98.77|100.07|98.77|1
1656412160000|2022-06-28 10:29:20|100.06|98.76|100.04|98.74|100.06|98.76|100.04|98.74|3
1656412170000|2022-06-28 10:29:30|100.03|98.73|100.03|98.73|100.03|98.73|100.03|98.73|1
1656412180000|2022-06-28 10:29:40|100.04|98.74|100.06|98.76|100.06|98.76|100.04|98.74|3
1656412190000|2022-06-28 10:29:50|100.08|98.78|100.1|98.8|100.11|98.81|100.08|98.78|4
1656412200000|2022-06-28 10:30:00|100.11|98.81|100.07|98.77|100.11|98.81|100.07|98.77|2
1656412210000|2022-06-28 10:30:10|100.06|98.76|100.12|98.82|100.12|98.82|100.06|98.76|8
1656412230000|2022-06-28 10:30:30|100.13|98.83|100.15|98.85|100.15|98.85|100.13|98.83|3
1656412280000|2022-06-28 10:31:20|100.16|98.86|100.16|98.86|100.17|98.87|100.16|98.86|3
1656412290000|2022-06-28 10:31:30|100.17|98.87|100.17|98.87|100.21|98.91|100.17|98.87|3
1656412300000|2022-06-28 10:31:40|100.21|98.91|100.21|98.91|100.21|98.91|100.21|98.91|1
1656412350000|2022-06-28 10:32:30|100.22|98.92|100.23|98.93|100.23|98.93|100.22|98.92|2
1656412360000|2022-06-28 10:32:40|100.24|98.94|100.21|98.91|100.24|98.94|100.21|98.91|2
1656412420000|2022-06-28 10:33:40|100.19|98.89|100.19|98.89|100.19|98.89|100.19|98.89|1
1656412480000|2022-06-28 10:34:40|100.24|98.94|100.22|98.92|100.24|98.94|100.22|98.92|3
1656412490000|2022-06-28 10:34:50|100.21|98.91|100.21|98.91|100.21|98.91|100.21|98.91|1
1656412670000|2022-06-28 10:37:50|100.17|98.87|100.14|98.84|100.17|98.87|100.14|98.84|4
1656412680000|2022-06-28 10:38:00|100.15|98.85|100.14|98.84|100.15|98.85|100.14|98.84|2
1656412730000|2022-06-28 10:38:50|100.15|98.85|100.16|98.86|100.16|98.86|100.15|98.85|2
1656412740000|2022-06-28 10:39:00|100.15|98.85|100.14|98.84|100.16|98.86|100.14|98.84|4
1656412750000|2022-06-28 10:39:10|100.13|98.83|100.12|98.82|100.13|98.83|100.12|98.82|2
1656412760000|2022-06-28 10:39:20|100.11|98.81|100.11|98.81|100.11|98.81|100.11|98.81|1
1656412770000|2022-06-28 10:39:30|100.1|98.8|100.08|98.78|100.1|98.8|100.08|98.78|2
1656412780000|2022-06-28 10:39:40|100.06|98.76|100.02|98.72|100.06|98.76|100.02|98.72|7
1656412790000|2022-06-28 10:39:50|100|98.7|100.02|98.72|100.02|98.72|99.99|98.69|3
1656412840000|2022-06-28 10:40:40|100.03|98.73|100.09|98.79|100.09|98.79|100.03|98.73|2
1656412850000|2022-06-28 10:40:50|100.1|98.8|100.1|98.8|100.1|98.8|100.1|98.8|1
1656412860000|2022-06-28 10:41:00|100.09|98.79|100.05|98.75|100.12|98.82|100.05|98.75|4
1656412870000|2022-06-28 10:41:10|100.04|98.74|100.03|98.73|100.04|98.74|100.02|98.72|6
1656412880000|2022-06-28 10:41:20|100.02|98.72|100.02|98.72|100.02|98.72|100.02|98.72|1
1656412890000|2022-06-28 10:41:30|100.03|98.73|100.03|98.73|100.03|98.73|100.03|98.73|1
1656412910000|2022-06-28 10:41:50|99.99|98.69|99.99|98.69|99.99|98.69|99.99|98.69|1
1656412930000|2022-06-28 10:42:10|99.98|98.68|100.02|98.72|100.02|98.72|99.98|98.68|3
1656412970000|2022-06-28 10:42:50|100.03|98.73|100.03|98.73|100.03|98.73|100.03|98.73|1
1656413020000|2022-06-28 10:43:40|100.02|98.72|100.02|98.72|100.02|98.72|100.02|98.72|1
1656413040000|2022-06-28 10:44:00|100.01|98.71|99.95|98.65|100.01|98.71|99.95|98.65|5
1656413050000|2022-06-28 10:44:10|99.94|98.64|99.9|98.6|99.94|98.64|99.85|98.55|11
1656413060000|2022-06-28 10:44:20|99.89|98.59|99.81|98.51|99.89|98.59|99.81|98.51|13
1656413070000|2022-06-28 10:44:30|99.8|98.5|99.74|98.44|99.8|98.5|99.73|98.43|5
1656413080000|2022-06-28 10:44:40|99.73|98.43|99.88|98.58|99.92|98.62|99.73|98.43|7
1656413090000|2022-06-28 10:44:50|99.87|98.57|99.68|98.38|99.87|98.57|99.68|98.38|13
1656413100000|2022-06-28 10:45:00|99.67|98.37|99.73|98.43|99.74|98.44|99.67|98.37|8
1656413110000|2022-06-28 10:45:10|99.74|98.44|99.72|98.42|99.74|98.44|99.68|98.38|12
1656413120000|2022-06-28 10:45:20|99.73|98.43|99.74|98.44|99.75|98.45|99.73|98.43|4
1656413130000|2022-06-28 10:45:30|99.75|98.45|99.75|98.45|99.75|98.45|99.72|98.42|5
1656413140000|2022-06-28 10:45:40|99.76|98.46|99.76|98.46|99.77|98.47|99.76|98.46|3
1656413150000|2022-06-28 10:45:50|99.77|98.47|99.8|98.5|99.82|98.52|99.76|98.46|16
1656413160000|2022-06-28 10:46:00|99.79|98.49|99.74|98.44|99.79|98.49|99.74|98.44|12
1656413170000|2022-06-28 10:46:10|99.75|98.45|99.75|98.45|99.76|98.46|99.75|98.45|3
1656413190000|2022-06-28 10:46:30|99.77|98.47|99.81|98.51|99.81|98.51|99.77|98.47|5
1656413200000|2022-06-28 10:46:40|99.82|98.52|99.84|98.54|99.84|98.54|99.81|98.51|4
1656413220000|2022-06-28 10:47:00|99.85|98.55|99.84|98.54|99.85|98.55|99.84|98.54|2
1656413230000|2022-06-28 10:47:10|99.85|98.55|99.88|98.58|99.92|98.62|99.85|98.55|5
1656413240000|2022-06-28 10:47:20|99.86|98.56|99.92|98.62|99.92|98.62|99.86|98.56|5
1656413250000|2022-06-28 10:47:30|99.91|98.61|99.87|98.57|99.92|98.62|99.87|98.57|5
1656413260000|2022-06-28 10:47:40|99.86|98.56|99.85|98.55|99.9|98.6|99.83|98.53|7
1656413270000|2022-06-28 10:47:50|99.86|98.56|99.86|98.56|99.86|98.56|99.86|98.56|1
1656413280000|2022-06-28 10:48:00|99.85|98.55|99.84|98.54|99.85|98.55|99.83|98.53|4
1656413290000|2022-06-28 10:48:10|99.85|98.55|99.85|98.55|99.85|98.55|99.84|98.54|3
1656413300000|2022-06-28 10:48:20|99.84|98.54|99.84|98.54|99.84|98.54|99.84|98.54|1
1656413330000|2022-06-28 10:48:50|99.85|98.55|99.85|98.55|99.86|98.56|99.84|98.54|4
1656413340000|2022-06-28 10:49:00|99.84|98.54|99.81|98.51|99.85|98.55|99.77|98.47|6
1656413350000|2022-06-28 10:49:10|99.83|98.53|99.84|98.54|99.84|98.54|99.83|98.53|2
1656413360000|2022-06-28 10:49:20|99.83|98.53|99.86|98.56|99.86|98.56|99.83|98.53|3
1656413370000|2022-06-28 10:49:30|99.87|98.57|99.91|98.61|99.92|98.62|99.86|98.56|6
1656413380000|2022-06-28 10:49:40|99.93|98.63|99.91|98.61|99.93|98.63|99.9|98.6|7
1656413390000|2022-06-28 10:49:50|99.9|98.6|99.85|98.55|99.9|98.6|99.85|98.55|10
1656413400000|2022-06-28 10:50:00|99.86|98.56|99.92|98.62|99.92|98.62|99.86|98.56|9
1656413410000|2022-06-28 10:50:10|99.91|98.61|99.84|98.54|99.92|98.62|99.84|98.54|10
1656413420000|2022-06-28 10:50:20|99.85|98.55|99.84|98.54|99.85|98.55|99.84|98.54|2
1656413430000|2022-06-28 10:50:30|99.85|98.55|99.86|98.56|99.87|98.57|99.85|98.55|3
1656413440000|2022-06-28 10:50:40|99.85|98.55|99.84|98.54|99.86|98.56|99.84|98.54|6
1656413450000|2022-06-28 10:50:50|99.85|98.55|99.86|98.56|99.86|98.56|99.84|98.54|4
1656413460000|2022-06-28 10:51:00|99.88|98.58|99.86|98.56|99.88|98.58|99.86|98.56|3
1656413470000|2022-06-28 10:51:10|99.88|98.58|99.87|98.57|99.88|98.58|99.87|98.57|2
1656413480000|2022-06-28 10:51:20|99.86|98.56|99.86|98.56|99.86|98.56|99.86|98.56|1
1656413490000|2022-06-28 10:51:30|99.87|98.57|99.87|98.57|99.87|98.57|99.87|98.57|1
1656413500000|2022-06-28 10:51:40|99.86|98.56|99.93|98.63|99.93|98.63|99.86|98.56|4
1656413510000|2022-06-28 10:51:50|99.92|98.62|99.95|98.65|99.95|98.65|99.91|98.61|6
1656413520000|2022-06-28 10:52:00|99.96|98.66|100.03|98.73|100.03|98.73|99.95|98.65|8
1656413530000|2022-06-28 10:52:10|100.02|98.72|100.03|98.73|100.03|98.73|100.02|98.72|6
1656413540000|2022-06-28 10:52:20|100.02|98.72|100.03|98.73|100.03|98.73|100.01|98.71|3
1656413550000|2022-06-28 10:52:30|100.04|98.74|100.03|98.73|100.04|98.74|100.03|98.73|2
1656413560000|2022-06-28 10:52:40|100.04|98.74|100.04|98.74|100.04|98.74|100.03|98.73|5
1656413570000|2022-06-28 10:52:50|100.03|98.73|99.96|98.66|100.03|98.73|99.95|98.65|5
1656413580000|2022-06-28 10:53:00|99.97|98.67|100.03|98.73|100.03|98.73|99.97|98.67|6
1656413590000|2022-06-28 10:53:10|100.04|98.74|99.96|98.66|100.04|98.74|99.96|98.66|6
1656413610000|2022-06-28 10:53:30|99.95|98.65|99.92|98.62|99.95|98.65|99.92|98.62|4
1656413620000|2022-06-28 10:53:40|99.91|98.61|99.86|98.56|99.91|98.61|99.86|98.56|3
1656413630000|2022-06-28 10:53:50|99.85|98.55|99.85|98.55|99.85|98.55|99.85|98.55|1
1656413660000|2022-06-28 10:54:20|99.86|98.56|99.86|98.56|99.86|98.56|99.85|98.55|3
1656413670000|2022-06-28 10:54:30|99.87|98.57|99.89|98.59|99.89|98.59|99.87|98.57|2
1656413680000|2022-06-28 10:54:40|99.93|98.63|99.93|98.63|99.93|98.63|99.93|98.63|1
1656413700000|2022-06-28 10:55:00|99.92|98.62|99.92|98.62|99.92|98.62|99.92|98.62|1
1656413710000|2022-06-28 10:55:10|99.91|98.61|99.92|98.62|99.92|98.62|99.87|98.57|5
1656413730000|2022-06-28 10:55:30|99.91|98.61|99.86|98.56|99.91|98.61|99.86|98.56|2
1656413740000|2022-06-28 10:55:40|99.87|98.57|99.87|98.57|99.88|98.58|99.87|98.57|3
1656413750000|2022-06-28 10:55:50|99.89|98.59|99.88|98.58|99.89|98.59|99.88|98.58|2
1656413760000|2022-06-28 10:56:00|99.87|98.57|99.86|98.56|99.87|98.57|99.86|98.56|2
1656413770000|2022-06-28 10:56:10|99.85|98.55|99.85|98.55|99.85|98.55|99.85|98.55|1
1656413790000|2022-06-28 10:56:30|99.86|98.56|99.89|98.59|99.89|98.59|99.86|98.56|3
1656413820000|2022-06-28 10:57:00|99.93|98.63|99.92|98.62|99.93|98.63|99.92|98.62|2
1656413830000|2022-06-28 10:57:10|99.93|98.63|99.93|98.63|99.93|98.63|99.93|98.63|1
1656413870000|2022-06-28 10:57:50|99.92|98.62|99.86|98.56|99.92|98.62|99.86|98.56|3
1656413880000|2022-06-28 10:58:00|99.87|98.57|99.87|98.57|99.88|98.58|99.87|98.57|3
1656413890000|2022-06-28 10:58:10|99.86|98.56|99.87|98.57|99.87|98.57|99.86|98.56|2
1656413900000|2022-06-28 10:58:20|99.88|98.58|99.88|98.58|99.88|98.58|99.88|98.58|1
1656413910000|2022-06-28 10:58:30|99.87|98.57|99.86|98.56|99.87|98.57|99.86|98.56|2
1656413920000|2022-06-28 10:58:40|99.85|98.55|99.85|98.55|99.85|98.55|99.85|98.55|1
1656413930000|2022-06-28 10:58:50|99.86|98.56|99.85|98.55|99.86|98.56|99.85|98.55|2
1656413940000|2022-06-28 10:59:00|99.86|98.56|99.85|98.55|99.86|98.56|99.85|98.55|2
1656413950000|2022-06-28 10:59:10|99.86|98.56|99.86|98.56|99.86|98.56|99.85|98.55|3
1656413960000|2022-06-28 10:59:20|99.85|98.55|99.85|98.55|99.85|98.55|99.85|98.55|1
1656414000000|2022-06-28 11:00:00|99.87|98.57|99.86|98.56|99.87|98.57|99.85|98.55|3
1656414010000|2022-06-28 11:00:10|99.88|98.58|99.92|98.62|99.95|98.65|99.87|98.57|12
1656414020000|2022-06-28 11:00:20|99.93|98.63|99.93|98.63|99.93|98.63|99.93|98.63|1
1656414030000|2022-06-28 11:00:30|99.92|98.62|99.92|98.62|99.93|98.63|99.92|98.62|3
1656414040000|2022-06-28 11:00:40|99.89|98.59|99.85|98.55|99.89|98.59|99.82|98.52|6
1656414050000|2022-06-28 11:00:50|99.86|98.56|99.86|98.56|99.86|98.56|99.85|98.55|3
1656414060000|2022-06-28 11:01:00|99.83|98.53|99.77|98.47|99.83|98.53|99.76|98.46|9
1656414070000|2022-06-28 11:01:10|99.76|98.46|99.79|98.49|99.8|98.5|99.76|98.46|5
1656414080000|2022-06-28 11:01:20|99.84|98.54|99.87|98.57|99.89|98.59|99.84|98.54|5
1656414090000|2022-06-28 11:01:30|99.9|98.6|99.87|98.57|99.91|98.61|99.86|98.56|9
1656414100000|2022-06-28 11:01:40|99.88|98.58|99.87|98.57|99.88|98.58|99.87|98.57|2
1656414120000|2022-06-28 11:02:00|99.91|98.61|99.92|98.62|99.92|98.62|99.87|98.57|15
1656414130000|2022-06-28 11:02:10|99.93|98.63|99.94|98.64|99.95|98.65|99.93|98.63|5
1656414140000|2022-06-28 11:02:20|99.95|98.65|99.95|98.65|99.95|98.65|99.95|98.65|1
1656414150000|2022-06-28 11:02:30|99.94|98.64|99.94|98.64|99.94|98.64|99.94|98.64|1
1656414160000|2022-06-28 11:02:40|99.95|98.65|99.9|98.6|99.95|98.65|99.9|98.6|5
1656414170000|2022-06-28 11:02:50|99.87|98.57|99.87|98.57|99.88|98.58|99.87|98.57|3
1656414180000|2022-06-28 11:03:00|99.88|98.58|99.9|98.6|99.9|98.6|99.87|98.57|4
1656414190000|2022-06-28 11:03:10|99.91|98.61|99.91|98.61|99.91|98.61|99.91|98.61|1
1656414200000|2022-06-28 11:03:20|99.9|98.6|99.87|98.57|99.9|98.6|99.86|98.56|3
1656414210000|2022-06-28 11:03:30|99.86|98.56|99.87|98.57|99.87|98.57|99.86|98.56|2
1656414220000|2022-06-28 11:03:40|99.91|98.61|99.91|98.61|99.91|98.61|99.91|98.61|1
1656414230000|2022-06-28 11:03:50|99.9|98.6|99.74|98.44|99.9|98.6|99.74|98.44|9
1656414240000|2022-06-28 11:04:00|99.73|98.43|99.67|98.37|99.73|98.43|99.67|98.37|6
1656414250000|2022-06-28 11:04:10|99.68|98.38|99.64|98.34|99.68|98.38|99.62|98.32|10
1656414260000|2022-06-28 11:04:20|99.63|98.33|99.49|98.19|99.63|98.33|99.49|98.19|8
1656414270000|2022-06-28 11:04:30|99.47|98.17|99.58|98.28|99.58|98.28|99.46|98.16|13
1656414280000|2022-06-28 11:04:40|99.6|98.3|99.61|98.31|99.62|98.32|99.56|98.26|7
1656414290000|2022-06-28 11:04:50|99.6|98.3|99.55|98.25|99.6|98.3|99.55|98.25|4
1656414300000|2022-06-28 11:05:00|99.56|98.26|99.59|98.29|99.59|98.29|99.55|98.25|5
1656414310000|2022-06-28 11:05:10|99.6|98.3|99.6|98.3|99.6|98.3|99.59|98.29|3
1656414320000|2022-06-28 11:05:20|99.59|98.29|99.59|98.29|99.59|98.29|99.58|98.28|3
1656414330000|2022-06-28 11:05:30|99.6|98.3|99.61|98.31|99.63|98.33|99.59|98.29|8
1656414340000|2022-06-28 11:05:40|99.64|98.34|99.63|98.33|99.64|98.34|99.62|98.32|3
1656414350000|2022-06-28 11:05:50|99.64|98.34|99.64|98.34|99.64|98.34|99.64|98.34|1
1656414360000|2022-06-28 11:06:00|99.63|98.33|99.63|98.33|99.63|98.33|99.63|98.33|1
1656414390000|2022-06-28 11:06:30|99.62|98.32|99.62|98.32|99.62|98.32|99.62|98.32|1
1656414400000|2022-06-28 11:06:40|99.57|98.27|99.56|98.26|99.57|98.27|99.56|98.26|2
1656414410000|2022-06-28 11:06:50|99.55|98.25|99.52|98.22|99.55|98.25|99.52|98.22|6
1656414420000|2022-06-28 11:07:00|99.53|98.23|99.54|98.24|99.54|98.24|99.52|98.22|3
1656414430000|2022-06-28 11:07:10|99.53|98.23|99.45|98.15|99.54|98.24|99.45|98.15|9
1656414440000|2022-06-28 11:07:20|99.44|98.14|99.45|98.15|99.46|98.16|99.43|98.13|6
1656414450000|2022-06-28 11:07:30|99.44|98.14|99.4|98.1|99.44|98.14|99.37|98.07|10
1656414460000|2022-06-28 11:07:40|99.38|98.08|99.58|98.28|99.61|98.31|99.38|98.08|11
1656414470000|2022-06-28 11:07:50|99.59|98.29|99.66|98.36|99.67|98.37|99.59|98.29|7
1656414480000|2022-06-28 11:08:00|99.68|98.38|99.65|98.35|99.68|98.38|99.64|98.34|7
1656414490000|2022-06-28 11:08:10|99.66|98.36|99.65|98.35|99.66|98.36|99.64|98.34|6
1656414510000|2022-06-28 11:08:30|99.67|98.37|99.58|98.28|99.67|98.37|99.56|98.26|13
1656414520000|2022-06-28 11:08:40|99.57|98.27|99.56|98.26|99.58|98.28|99.56|98.26|4
1656414530000|2022-06-28 11:08:50|99.55|98.25|99.56|98.26|99.56|98.26|99.54|98.24|6
1656414540000|2022-06-28 11:09:00|99.55|98.25|99.55|98.25|99.55|98.25|99.55|98.25|1
1656414550000|2022-06-28 11:09:10|99.54|98.24|99.55|98.25|99.55|98.25|99.54|98.24|2
1656414560000|2022-06-28 11:09:20|99.54|98.24|99.55|98.25|99.56|98.26|99.54|98.24|6
1656414570000|2022-06-28 11:09:30|99.56|98.26|99.56|98.26|99.56|98.26|99.56|98.26|1
1656414580000|2022-06-28 11:09:40|99.55|98.25|99.55|98.25|99.56|98.26|99.55|98.25|3
1656414590000|2022-06-28 11:09:50|99.59|98.29|99.61|98.31|99.61|98.31|99.59|98.29|2
1656414600000|2022-06-28 11:10:00|99.62|98.32|99.64|98.34|99.65|98.35|99.62|98.32|6
1656414620000|2022-06-28 11:10:20|99.65|98.35|99.66|98.36|99.66|98.36|99.65|98.35|2
1656414640000|2022-06-28 11:10:40|99.67|98.37|99.92|98.62|99.93|98.63|99.67|98.37|14
1656414650000|2022-06-28 11:10:50|99.91|98.61|99.93|98.63|99.93|98.63|99.86|98.56|4
1656414660000|2022-06-28 11:11:00|99.94|98.64|99.83|98.53|99.94|98.64|99.83|98.53|7
1656414670000|2022-06-28 11:11:10|99.84|98.54|99.84|98.54|99.87|98.57|99.83|98.53|8
1656414680000|2022-06-28 11:11:20|99.85|98.55|99.86|98.56|99.92|98.62|99.85|98.55|6
1656414690000|2022-06-28 11:11:30|99.88|98.58|99.85|98.55|99.88|98.58|99.85|98.55|6
1656414700000|2022-06-28 11:11:40|99.86|98.56|99.85|98.55|99.88|98.58|99.85|98.55|4
1656414710000|2022-06-28 11:11:50|99.86|98.56|99.83|98.53|99.86|98.56|99.82|98.52|4
1656414720000|2022-06-28 11:12:00|99.82|98.52|99.84|98.54|99.85|98.55|99.82|98.52|4
1656414740000|2022-06-28 11:12:20|99.83|98.53|99.83|98.53|99.84|98.54|99.77|98.47|8
1656414760000|2022-06-28 11:12:40|99.84|98.54|99.84|98.54|99.84|98.54|99.84|98.54|1
1656414770000|2022-06-28 11:12:50|99.83|98.53|99.83|98.53|99.83|98.53|99.83|98.53|1
1656414780000|2022-06-28 11:13:00|99.84|98.54|99.84|98.54|99.84|98.54|99.84|98.54|1
1656414790000|2022-06-28 11:13:10|99.83|98.53|99.83|98.53|99.83|98.53|99.81|98.51|3
1656414800000|2022-06-28 11:13:20|99.84|98.54|99.84|98.54|99.84|98.54|99.84|98.54|1
1656414820000|2022-06-28 11:13:40|99.86|98.56|99.86|98.56|99.86|98.56|99.86|98.56|1
1656414830000|2022-06-28 11:13:50|99.89|98.59|99.87|98.57|99.92|98.62|99.87|98.57|8
1656414840000|2022-06-28 11:14:00|99.85|98.55|99.89|98.59|99.89|98.59|99.85|98.55|3
1656414850000|2022-06-28 11:14:10|99.85|98.55|99.85|98.55|99.85|98.55|99.85|98.55|1
1656414870000|2022-06-28 11:14:30|99.9|98.6|99.95|98.65|99.96|98.66|99.86|98.56|6
1656414890000|2022-06-28 11:14:50|99.97|98.67|99.98|98.68|99.99|98.69|99.97|98.67|8
1656414900000|2022-06-28 11:15:00|99.99|98.69|100.03|98.73|100.04|98.74|99.98|98.68|8
1656414910000|2022-06-28 11:15:10|100.04|98.74|100.08|98.78|100.08|98.78|100.04|98.74|3
1656414920000|2022-06-28 11:15:20|100.12|98.82|100.13|98.83|100.13|98.83|100.11|98.81|6
1656414930000|2022-06-28 11:15:30|100.12|98.82|100.04|98.74|100.12|98.82|100.04|98.74|5
1656414940000|2022-06-28 11:15:40|100.05|98.75|100.04|98.74|100.05|98.75|100.04|98.74|2
1656414950000|2022-06-28 11:15:50|100.05|98.75|99.98|98.68|100.05|98.75|99.98|98.68|6
1656414960000|2022-06-28 11:16:00|99.96|98.66|99.97|98.67|99.97|98.67|99.94|98.64|4
1656414970000|2022-06-28 11:16:10|99.96|98.66|99.96|98.66|99.96|98.66|99.96|98.66|1
1656414980000|2022-06-28 11:16:20|99.98|98.68|99.96|98.66|99.98|98.68|99.96|98.66|4
1656414990000|2022-06-28 11:16:30|99.99|98.69|99.97|98.67|99.99|98.69|99.96|98.66|3
1656415000000|2022-06-28 11:16:40|99.98|98.68|99.97|98.67|100.02|98.72|99.97|98.67|4
1656415010000|2022-06-28 11:16:50|99.96|98.66|100|98.7|100|98.7|99.96|98.66|2
1656415020000|2022-06-28 11:17:00|99.96|98.66|99.99|98.69|99.99|98.69|99.96|98.66|2
1656415030000|2022-06-28 11:17:10|99.96|98.66|99.95|98.65|99.99|98.69|99.95|98.65|4
1656415040000|2022-06-28 11:17:20|99.97|98.67|99.94|98.64|99.97|98.67|99.94|98.64|3
1656415050000|2022-06-28 11:17:30|99.95|98.65|99.97|98.67|99.98|98.68|99.95|98.65|6
1656415060000|2022-06-28 11:17:40|100|98.7|99.87|98.57|100|98.7|99.86|98.56|11
1656415070000|2022-06-28 11:17:50|99.88|98.58|99.94|98.64|99.95|98.65|99.88|98.58|7
1656415090000|2022-06-28 11:18:10|99.93|98.63|99.93|98.63|99.93|98.63|99.93|98.63|1
1656415100000|2022-06-28 11:18:20|99.94|98.64|99.86|98.56|99.94|98.64|99.86|98.56|9
1656415110000|2022-06-28 11:18:30|99.88|98.58|99.87|98.57|99.88|98.58|99.86|98.56|4
1656415120000|2022-06-28 11:18:40|99.86|98.56|99.89|98.59|99.89|98.59|99.85|98.55|4
1656415140000|2022-06-28 11:19:00|99.86|98.56|99.86|98.56|99.86|98.56|99.86|98.56|1
1656415150000|2022-06-28 11:19:10|99.85|98.55|99.87|98.57|99.87|98.57|99.85|98.55|2
1656415160000|2022-06-28 11:19:20|99.86|98.56|99.85|98.55|99.86|98.56|99.85|98.55|2
1656415170000|2022-06-28 11:19:30|99.84|98.54|99.83|98.53|99.84|98.54|99.83|98.53|2
1656415180000|2022-06-28 11:19:40|99.84|98.54|99.85|98.55|99.85|98.55|99.83|98.53|4
1656415190000|2022-06-28 11:19:50|99.83|98.53|99.79|98.49|99.85|98.55|99.79|98.49|5
1656415200000|2022-06-28 11:20:00|99.81|98.51|99.77|98.47|99.81|98.51|99.77|98.47|6
1656415230000|2022-06-28 11:20:30|99.78|98.48|99.77|98.47|99.78|98.48|99.77|98.47|2
1656415250000|2022-06-28 11:20:50|99.82|98.52|99.79|98.49|99.82|98.52|99.79|98.49|2
1656415260000|2022-06-28 11:21:00|99.81|98.51|99.79|98.49|99.81|98.51|99.79|98.49|2
1656415270000|2022-06-28 11:21:10|99.82|98.52|99.77|98.47|99.82|98.52|99.76|98.46|8
1656415280000|2022-06-28 11:21:20|99.78|98.48|99.77|98.47|99.78|98.48|99.77|98.47|2
1656415290000|2022-06-28 11:21:30|99.76|98.46|99.78|98.48|99.8|98.5|99.75|98.45|8
1656415300000|2022-06-28 11:21:40|99.8|98.5|99.9|98.6|99.9|98.6|99.8|98.5|8
1656415310000|2022-06-28 11:21:50|99.89|98.59|99.88|98.58|99.9|98.6|99.88|98.58|3
1656415320000|2022-06-28 11:22:00|99.89|98.59|99.88|98.58|99.89|98.59|99.88|98.58|2
1656415330000|2022-06-28 11:22:10|99.9|98.6|99.86|98.56|99.9|98.6|99.86|98.56|6
1656415350000|2022-06-28 11:22:30|99.85|98.55|99.85|98.55|99.86|98.56|99.84|98.54|4
1656415370000|2022-06-28 11:22:50|99.84|98.54|99.84|98.54|99.84|98.54|99.84|98.54|1
1656415400000|2022-06-28 11:23:20|99.85|98.55|99.88|98.58|99.9|98.6|99.84|98.54|7
1656415410000|2022-06-28 11:23:30|99.87|98.57|99.88|98.58|99.88|98.58|99.87|98.57|4
1656415420000|2022-06-28 11:23:40|99.9|98.6|99.9|98.6|99.9|98.6|99.9|98.6|1
1656415430000|2022-06-28 11:23:50|99.86|98.56|99.87|98.57|99.87|98.57|99.86|98.56|2
1656415440000|2022-06-28 11:24:00|99.89|98.59|99.97|98.67|100|98.7|99.88|98.58|12
1656415450000|2022-06-28 11:24:10|99.98|98.68|99.99|98.69|100.01|98.71|99.97|98.67|6
1656415470000|2022-06-28 11:24:30|99.98|98.68|99.97|98.67|99.98|98.68|99.97|98.67|2
1656415480000|2022-06-28 11:24:40|99.99|98.69|99.96|98.66|99.99|98.69|99.96|98.66|2
1656415500000|2022-06-28 11:25:00|99.99|98.69|99.96|98.66|99.99|98.69|99.96|98.66|4
1656415510000|2022-06-28 11:25:10|99.97|98.67|99.96|98.66|99.97|98.67|99.96|98.66|2
1656415520000|2022-06-28 11:25:20|99.97|98.67|99.97|98.67|99.97|98.67|99.96|98.66|5
1656415540000|2022-06-28 11:25:40|99.96|98.66|99.97|98.67|99.97|98.67|99.96|98.66|2
1656415550000|2022-06-28 11:25:50|99.98|98.68|99.99|98.69|99.99|98.69|99.97|98.67|4
1656415560000|2022-06-28 11:26:00|99.98|98.68|99.98|98.68|100|98.7|99.97|98.67|8
1656415570000|2022-06-28 11:26:10|99.97|98.67|99.98|98.68|100|98.7|99.97|98.67|7
1656415580000|2022-06-28 11:26:20|99.99|98.69|100.06|98.76|100.07|98.77|99.98|98.68|8
1656415590000|2022-06-28 11:26:30|100.08|98.78|100.06|98.76|100.08|98.78|100.06|98.76|6
1656415600000|2022-06-28 11:26:40|100.07|98.77|100.05|98.75|100.07|98.77|100.05|98.75|3
1656415620000|2022-06-28 11:27:00|100.06|98.76|100.06|98.76|100.07|98.77|100.06|98.76|3
1656415630000|2022-06-28 11:27:10|100.05|98.75|100.15|98.85|100.15|98.85|100.05|98.75|5
1656415640000|2022-06-28 11:27:20|100.14|98.84|100.14|98.84|100.14|98.84|100.14|98.84|1
1656415650000|2022-06-28 11:27:30|100.11|98.81|100.08|98.78|100.11|98.81|100.08|98.78|6
1656415660000|2022-06-28 11:27:40|100.1|98.8|100.08|98.78|100.13|98.83|100.07|98.77|6
1656415670000|2022-06-28 11:27:50|100.11|98.81|100.09|98.79|100.11|98.81|100.09|98.79|2
1656415680000|2022-06-28 11:28:00|100.11|98.81|100.07|98.77|100.11|98.81|100.06|98.76|11
1656415690000|2022-06-28 11:28:10|100.08|98.78|100.08|98.78|100.08|98.78|100.08|98.78|1
1656415700000|2022-06-28 11:28:20|100.07|98.77|100.06|98.76|100.07|98.77|100.06|98.76|2
1656415710000|2022-06-28 11:28:30|100.08|98.78|100.06|98.76|100.08|98.78|100.06|98.76|3
1656415740000|2022-06-28 11:29:00|100.08|98.78|100.06|98.76|100.08|98.78|100.06|98.76|2
1656415750000|2022-06-28 11:29:10|100.1|98.8|100.09|98.79|100.1|98.8|100.09|98.79|4
1656415760000|2022-06-28 11:29:20|100.1|98.8|100.2|98.9|100.2|98.9|100.1|98.8|7
1656415770000|2022-06-28 11:29:30|100.19|98.89|100.16|98.86|100.19|98.89|100.16|98.86|5
1656415780000|2022-06-28 11:29:40|100.18|98.88|100.17|98.87|100.18|98.88|100.17|98.87|2
1656415790000|2022-06-28 11:29:50|100.18|98.88|100.15|98.85|100.18|98.88|100.14|98.84|6
1656415800000|2022-06-28 11:30:00|100.16|98.86|100.15|98.85|100.17|98.87|100.15|98.85|4
1656415810000|2022-06-28 11:30:10|100.16|98.86|100.16|98.86|100.16|98.86|100.16|98.86|1
1656415820000|2022-06-28 11:30:20|100.15|98.85|100.15|98.85|100.15|98.85|100.15|98.85|1
1656415830000|2022-06-28 11:30:30|100.14|98.84|100.09|98.79|100.14|98.84|100.06|98.76|9
1656415840000|2022-06-28 11:30:40|100.08|98.78|100.08|98.78|100.09|98.79|100.07|98.77|5
1656415850000|2022-06-28 11:30:50|100.07|98.77|100.07|98.77|100.08|98.78|100.07|98.77|5
1656415860000|2022-06-28 11:31:00|100.08|98.78|100.07|98.77|100.08|98.78|100.07|98.77|2
1656415890000|2022-06-28 11:31:30|100.08|98.78|100.12|98.82|100.12|98.82|100.08|98.78|3
1656415900000|2022-06-28 11:31:40|100.13|98.83|100.16|98.86|100.16|98.86|100.13|98.83|2
1656415910000|2022-06-28 11:31:50|100.17|98.87|100.2|98.9|100.2|98.9|100.16|98.86|3
1656415920000|2022-06-28 11:32:00|100.16|98.86|100.17|98.87|100.17|98.87|100.16|98.86|2
1656415930000|2022-06-28 11:32:10|100.16|98.86|100.16|98.86|100.16|98.86|100.16|98.86|1
1656415940000|2022-06-28 11:32:20|100.17|98.87|100.16|98.86|100.17|98.87|100.16|98.86|4
1656415950000|2022-06-28 11:32:30|100.18|98.88|100.18|98.88|100.2|98.9|100.18|98.88|3
1656415960000|2022-06-28 11:32:40|100.16|98.86|100.16|98.86|100.18|98.88|100.16|98.86|4
1656415980000|2022-06-28 11:33:00|100.17|98.87|100.24|98.94|100.24|98.94|100.17|98.87|3
1656415990000|2022-06-28 11:33:10|100.34|99.04|100.29|98.99|100.43|99.13|100.29|98.99|20
1656416000000|2022-06-28 11:33:20|100.3|99|100.26|98.96|100.32|99.02|100.26|98.96|7
1656416010000|2022-06-28 11:33:30|100.27|98.97|100.28|98.98|100.28|98.98|100.27|98.97|2
1656416020000|2022-06-28 11:33:40|100.27|98.97|100.28|98.98|100.28|98.98|100.26|98.96|3
1656416030000|2022-06-28 11:33:50|100.29|98.99|100.29|98.99|100.3|99|100.28|98.98|4
1656416040000|2022-06-28 11:34:00|100.28|98.98|100.33|99.03|100.33|99.03|100.26|98.96|7
1656416050000|2022-06-28 11:34:10|100.32|99.02|100.31|99.01|100.36|99.06|100.31|99.01|9
1656416060000|2022-06-28 11:34:20|100.28|98.98|100.28|98.98|100.29|98.99|100.27|98.97|5
1656416070000|2022-06-28 11:34:30|100.29|98.99|100.26|98.96|100.29|98.99|100.26|98.96|4
1656416080000|2022-06-28 11:34:40|100.25|98.95|100.27|98.97|100.27|98.97|100.25|98.95|3
1656416100000|2022-06-28 11:35:00|100.28|98.98|100.27|98.97|100.28|98.98|100.27|98.97|2
1656416110000|2022-06-28 11:35:10|100.3|99|100.29|98.99|100.3|99|100.29|98.99|2
1656416120000|2022-06-28 11:35:20|100.3|99|100.27|98.97|100.3|99|100.26|98.96|5
1656416130000|2022-06-28 11:35:30|100.26|98.96|100.2|98.9|100.26|98.96|100.18|98.88|8
1656416140000|2022-06-28 11:35:40|100.19|98.89|100.18|98.88|100.2|98.9|100.17|98.87|8
1656416150000|2022-06-28 11:35:50|100.19|98.89|100.18|98.88|100.19|98.89|100.16|98.86|8
1656416160000|2022-06-28 11:36:00|100.16|98.86|100.25|98.95|100.25|98.95|100.16|98.86|7
1656416170000|2022-06-28 11:36:10|100.24|98.94|100.24|98.94|100.24|98.94|100.24|98.94|1
1656416180000|2022-06-28 11:36:20|100.25|98.95|100.25|98.95|100.26|98.96|100.25|98.95|3
1656416220000|2022-06-28 11:37:00|100.24|98.94|100.23|98.93|100.24|98.94|100.18|98.88|6
1656416230000|2022-06-28 11:37:10|100.21|98.91|100.18|98.88|100.21|98.91|100.17|98.87|8
1656416240000|2022-06-28 11:37:20|100.17|98.87|100.2|98.9|100.2|98.9|100.17|98.87|4
1656416260000|2022-06-28 11:37:40|100.21|98.91|100.24|98.94|100.24|98.94|100.21|98.91|2
1656416270000|2022-06-28 11:37:50|100.23|98.93|100.24|98.94|100.24|98.94|100.23|98.93|4
1656416280000|2022-06-28 11:38:00|100.23|98.93|100.14|98.84|100.24|98.94|100.14|98.84|9
1656416290000|2022-06-28 11:38:10|100.16|98.86|100.15|98.85|100.17|98.87|100.15|98.85|4
1656416300000|2022-06-28 11:38:20|100.16|98.86|100.18|98.88|100.18|98.88|100.16|98.86|3
1656416310000|2022-06-28 11:38:30|100.17|98.87|100.16|98.86|100.19|98.89|100.16|98.86|4
1656416340000|2022-06-28 11:39:00|100.17|98.87|100.17|98.87|100.18|98.88|100.17|98.87|3
1656416350000|2022-06-28 11:39:10|100.18|98.88|100.17|98.87|100.18|98.88|100.17|98.87|4
1656416360000|2022-06-28 11:39:20|100.16|98.86|100.16|98.86|100.16|98.86|100.16|98.86|1
1656416380000|2022-06-28 11:39:40|100.17|98.87|100.17|98.87|100.17|98.87|100.16|98.86|3
1656416390000|2022-06-28 11:39:50|100.18|98.88|100.18|98.88|100.19|98.89|100.17|98.87|5
1656416400000|2022-06-28 11:40:00|100.2|98.9|100.15|98.85|100.2|98.9|100.15|98.85|7
1656416410000|2022-06-28 11:40:10|100.14|98.84|100.14|98.84|100.15|98.85|100.14|98.84|3
1656416420000|2022-06-28 11:40:20|100.15|98.85|100.14|98.84|100.15|98.85|100.14|98.84|2
1656416430000|2022-06-28 11:40:30|100.12|98.82|100.04|98.74|100.12|98.82|100.04|98.74|4
1656416440000|2022-06-28 11:40:40|100.05|98.75|100.05|98.75|100.06|98.76|100.05|98.75|3
1656416470000|2022-06-28 11:41:10|100.06|98.76|100.06|98.76|100.06|98.76|100.05|98.75|5
1656416480000|2022-06-28 11:41:20|100.08|98.78|100.07|98.77|100.08|98.78|100.07|98.77|2
1656416490000|2022-06-28 11:41:30|100.08|98.78|100.06|98.76|100.1|98.8|100.06|98.76|9
1656416500000|2022-06-28 11:41:40|100.07|98.77|100.06|98.76|100.07|98.77|100.06|98.76|2
1656416510000|2022-06-28 11:41:50|100.05|98.75|100.05|98.75|100.05|98.75|100.05|98.75|1
1656416530000|2022-06-28 11:42:10|100.04|98.74|100.05|98.75|100.05|98.75|100.04|98.74|2
1656416550000|2022-06-28 11:42:30|100.04|98.74|99.98|98.68|100.04|98.74|99.98|98.68|4
1656416560000|2022-06-28 11:42:40|99.99|98.69|99.99|98.69|99.99|98.69|99.99|98.69|1
1656416580000|2022-06-28 11:43:00|100.01|98.71|100|98.7|100.02|98.72|99.99|98.69|4
1656416590000|2022-06-28 11:43:10|100.01|98.71|100.04|98.74|100.04|98.74|100.01|98.71|2
1656416600000|2022-06-28 11:43:20|100.05|98.75|100.06|98.76|100.06|98.76|100.04|98.74|3
1656416610000|2022-06-28 11:43:30|100.08|98.78|100.05|98.75|100.08|98.78|100.05|98.75|4
1656416620000|2022-06-28 11:43:40|100.06|98.76|100.06|98.76|100.06|98.76|100.06|98.76|1
1656416640000|2022-06-28 11:44:00|100.07|98.77|100.07|98.77|100.08|98.78|100.07|98.77|3
1656416660000|2022-06-28 11:44:20|100.05|98.75|100.07|98.77|100.08|98.78|100.05|98.75|4
1656416700000|2022-06-28 11:45:00|100.09|98.79|100.08|98.78|100.1|98.8|100.08|98.78|4
1656416710000|2022-06-28 11:45:10|100.07|98.77|100.08|98.78|100.08|98.78|100.07|98.77|2
1656416720000|2022-06-28 11:45:20|100.07|98.77|100.08|98.78|100.08|98.78|100.07|98.77|4
1656416750000|2022-06-28 11:45:50|100.07|98.77|100.06|98.76|100.07|98.77|100.06|98.76|4
1656416760000|2022-06-28 11:46:00|100.07|98.77|100.1|98.8|100.1|98.8|100.06|98.76|6
1656416770000|2022-06-28 11:46:10|100.11|98.81|100.15|98.85|100.15|98.85|100.11|98.81|3
1656416780000|2022-06-28 11:46:20|100.17|98.87|100.17|98.87|100.19|98.89|100.16|98.86|7
1656416790000|2022-06-28 11:46:30|100.21|98.91|100.17|98.87|100.21|98.91|100.16|98.86|5
1656416800000|2022-06-28 11:46:40|100.18|98.88|100.18|98.88|100.2|98.9|100.18|98.88|6
1656416810000|2022-06-28 11:46:50|100.2|98.9|100.18|98.88|100.2|98.9|100.18|98.88|2
1656416820000|2022-06-28 11:47:00|100.17|98.87|100.16|98.86|100.17|98.87|100.14|98.84|6
1656416850000|2022-06-28 11:47:30|100.17|98.87|100.16|98.86|100.17|98.87|100.16|98.86|2
1656416870000|2022-06-28 11:47:50|100.17|98.87|100.16|98.86|100.17|98.87|100.16|98.86|2
1656416880000|2022-06-28 11:48:00|100.17|98.87|100.16|98.86|100.18|98.88|100.15|98.85|7
1656416890000|2022-06-28 11:48:10|100.18|98.88|100.18|98.88|100.18|98.88|100.18|98.88|1
1656416900000|2022-06-28 11:48:20|100.17|98.87|100.18|98.88|100.18|98.88|100.17|98.87|2
1656416910000|2022-06-28 11:48:30|100.19|98.89|100.19|98.89|100.19|98.89|100.19|98.89|1
1656416920000|2022-06-28 11:48:40|100.18|98.88|100.18|98.88|100.18|98.88|100.18|98.88|1
1656416930000|2022-06-28 11:48:50|100.17|98.87|100.19|98.89|100.2|98.9|100.17|98.87|4
1656416940000|2022-06-28 11:49:00|100.18|98.88|100.19|98.89|100.2|98.9|100.17|98.87|10
1656416950000|2022-06-28 11:49:10|100.18|98.88|100.18|98.88|100.18|98.88|100.18|98.88|1
1656416960000|2022-06-28 11:49:20|100.19|98.89|100.19|98.89|100.19|98.89|100.18|98.88|3
1656416970000|2022-06-28 11:49:30|100.2|98.9|100.19|98.89|100.2|98.9|100.19|98.89|2
1656416990000|2022-06-28 11:49:50|100.21|98.91|100.2|98.9|100.21|98.91|100.19|98.89|3
1656417000000|2022-06-28 11:50:00|100.22|98.92|100.21|98.91|100.22|98.92|100.2|98.9|3
1656417010000|2022-06-28 11:50:10|100.22|98.92|100.18|98.88|100.22|98.92|100.17|98.87|6
1656417020000|2022-06-28 11:50:20|100.17|98.87|100.14|98.84|100.17|98.87|100.14|98.84|3
1656417030000|2022-06-28 11:50:30|100.13|98.83|100.08|98.78|100.13|98.83|100.07|98.77|12
1656417040000|2022-06-28 11:50:40|100.07|98.77|100.05|98.75|100.08|98.78|100.05|98.75|5
1656417050000|2022-06-28 11:50:50|100.04|98.74|99.94|98.64|100.04|98.74|99.94|98.64|6
1656417060000|2022-06-28 11:51:00|99.96|98.66|99.94|98.64|99.97|98.67|99.94|98.64|9
1656417070000|2022-06-28 11:51:10|99.95|98.65|99.86|98.56|99.96|98.66|99.86|98.56|9
1656417080000|2022-06-28 11:51:20|99.85|98.55|99.87|98.57|99.89|98.59|99.85|98.55|9
1656417090000|2022-06-28 11:51:30|99.86|98.56|99.86|98.56|99.88|98.58|99.85|98.55|11
1656417100000|2022-06-28 11:51:40|99.87|98.57|99.87|98.57|99.9|98.6|99.87|98.57|5
1656417110000|2022-06-28 11:51:50|99.89|98.59|99.93|98.63|99.94|98.64|99.89|98.59|4
1656417120000|2022-06-28 11:52:00|99.94|98.64|100.04|98.74|100.04|98.74|99.94|98.64|7
1656417130000|2022-06-28 11:52:10|100.05|98.75|100.1|98.8|100.1|98.8|100.05|98.75|4
1656417140000|2022-06-28 11:52:20|100.11|98.81|100.1|98.8|100.13|98.83|100.1|98.8|8
1656417150000|2022-06-28 11:52:30|100.09|98.79|100.05|98.75|100.09|98.79|100.05|98.75|4
1656417160000|2022-06-28 11:52:40|100.06|98.76|100.05|98.75|100.06|98.76|100.05|98.75|2
1656417170000|2022-06-28 11:52:50|100.07|98.77|100.09|98.79|100.11|98.81|100.07|98.77|6
1656417180000|2022-06-28 11:53:00|100.08|98.78|100.08|98.78|100.1|98.8|100.08|98.78|5
1656417190000|2022-06-28 11:53:10|100.1|98.8|100.12|98.82|100.12|98.82|100.1|98.8|3
1656417210000|2022-06-28 11:53:30|100.13|98.83|100.12|98.82|100.13|98.83|100.12|98.82|2
1656417230000|2022-06-28 11:53:50|100.13|98.83|100.12|98.82|100.13|98.83|100.12|98.82|4
1656417240000|2022-06-28 11:54:00|100.14|98.84|100.13|98.83|100.14|98.84|100.13|98.83|2
1656417250000|2022-06-28 11:54:10|100.12|98.82|100.08|98.78|100.12|98.82|100.08|98.78|2
1656417260000|2022-06-28 11:54:20|100.09|98.79|100.05|98.75|100.09|98.79|100.05|98.75|5
1656417270000|2022-06-28 11:54:30|100.06|98.76|100.07|98.77|100.12|98.82|100.06|98.76|9
1656417280000|2022-06-28 11:54:40|100.09|98.79|100.09|98.79|100.09|98.79|100.09|98.79|1
1656417290000|2022-06-28 11:54:50|100.1|98.8|100.09|98.79|100.1|98.8|100.09|98.79|2
1656417300000|2022-06-28 11:55:00|100.1|98.8|100.06|98.76|100.1|98.8|100.06|98.76|3
1656417310000|2022-06-28 11:55:10|100.05|98.75|100.05|98.75|100.05|98.75|100.05|98.75|1
1656417320000|2022-06-28 11:55:20|100.04|98.74|99.94|98.64|100.04|98.74|99.94|98.64|8
1656417330000|2022-06-28 11:55:30|99.93|98.63|99.93|98.63|99.94|98.64|99.93|98.63|3
1656417340000|2022-06-28 11:55:40|99.94|98.64|99.94|98.64|99.94|98.64|99.93|98.63|3
1656417350000|2022-06-28 11:55:50|99.95|98.65|99.88|98.58|99.95|98.65|99.86|98.56|10
1656417360000|2022-06-28 11:56:00|99.89|98.59|99.89|98.59|99.9|98.6|99.88|98.58|7
1656417370000|2022-06-28 11:56:10|99.88|98.58|99.88|98.58|99.9|98.6|99.87|98.57|7
1656417400000|2022-06-28 11:56:40|99.89|98.59|99.88|98.58|99.89|98.59|99.88|98.58|2
1656417410000|2022-06-28 11:56:50|99.87|98.57|99.87|98.57|99.87|98.57|99.87|98.57|1
1656417420000|2022-06-28 11:57:00|99.88|98.58|99.88|98.58|99.9|98.6|99.87|98.57|4
1656417430000|2022-06-28 11:57:10|99.89|98.59|99.88|98.58|99.91|98.61|99.88|98.58|5
1656417440000|2022-06-28 11:57:20|99.89|98.59|99.86|98.56|99.91|98.61|99.86|98.56|9
1656417450000|2022-06-28 11:57:30|99.85|98.55|99.84|98.54|99.85|98.55|99.84|98.54|4
1656417470000|2022-06-28 11:57:50|99.86|98.56|99.79|98.49|99.86|98.56|99.78|98.48|8
1656417480000|2022-06-28 11:58:00|99.81|98.51|99.85|98.55|99.85|98.55|99.77|98.47|7
1656417490000|2022-06-28 11:58:10|99.84|98.54|99.87|98.57|99.88|98.58|99.84|98.54|6
1656417500000|2022-06-28 11:58:20|99.86|98.56|99.86|98.56|99.89|98.59|99.86|98.56|4
1656417510000|2022-06-28 11:58:30|99.87|98.57|99.86|98.56|99.87|98.57|99.86|98.56|2
1656417530000|2022-06-28 11:58:50|99.87|98.57|99.86|98.56|99.88|98.58|99.86|98.56|3
1656417540000|2022-06-28 11:59:00|99.87|98.57|99.87|98.57|99.89|98.59|99.87|98.57|3
1656417550000|2022-06-28 11:59:10|99.88|98.58|99.88|98.58|99.88|98.58|99.88|98.58|1
1656417560000|2022-06-28 11:59:20|99.87|98.57|99.85|98.55|99.87|98.57|99.85|98.55|7
1656417570000|2022-06-28 11:59:30|99.86|98.56|99.85|98.55|99.86|98.56|99.85|98.55|2
1656417590000|2022-06-28 11:59:50|99.87|98.57|99.85|98.55|99.87|98.57|99.85|98.55|2
1656417600000|2022-06-28 12:00:00|99.87|98.57|99.86|98.56|99.87|98.57|99.85|98.55|4
1656417610000|2022-06-28 12:00:10|99.87|98.57|99.86|98.56|99.87|98.57|99.85|98.55|7
1656417640000|2022-06-28 12:00:40|99.85|98.55|99.86|98.56|99.86|98.56|99.84|98.54|3
1656417650000|2022-06-28 12:00:50|99.87|98.57|99.87|98.57|99.87|98.57|99.87|98.57|1
1656417660000|2022-06-28 12:01:00|99.85|98.55|99.85|98.55|99.85|98.55|99.85|98.55|1
1656417670000|2022-06-28 12:01:10|99.87|98.57|99.9|98.6|99.9|98.6|99.87|98.57|6
1656417680000|2022-06-28 12:01:20|99.91|98.61|99.95|98.65|99.96|98.66|99.91|98.61|5
1656417700000|2022-06-28 12:01:40|99.94|98.64|99.94|98.64|99.94|98.64|99.88|98.58|8
1656417710000|2022-06-28 12:01:50|99.95|98.65|99.9|98.6|99.95|98.65|99.89|98.59|6
1656417720000|2022-06-28 12:02:00|99.89|98.59|99.89|98.59|99.93|98.63|99.88|98.58|9
1656417730000|2022-06-28 12:02:10|99.9|98.6|99.9|98.6|99.93|98.63|99.88|98.58|6
1656417740000|2022-06-28 12:02:20|99.88|98.58|99.98|98.68|100.01|98.71|99.88|98.58|7
1656417750000|2022-06-28 12:02:30|99.97|98.67|99.97|98.67|99.98|98.68|99.97|98.67|3
1656417760000|2022-06-28 12:02:40|99.98|98.68|99.97|98.67|99.98|98.68|99.97|98.67|2
1656417770000|2022-06-28 12:02:50|99.96|98.66|99.96|98.66|99.96|98.66|99.96|98.66|1
1656417780000|2022-06-28 12:03:00|99.99|98.69|99.98|98.68|99.99|98.69|99.98|98.68|2
1656417790000|2022-06-28 12:03:10|99.96|98.66|99.96|98.66|99.98|98.68|99.96|98.66|4
1656417800000|2022-06-28 12:03:20|99.97|98.67|99.88|98.58|99.97|98.67|99.88|98.58|6
1656417820000|2022-06-28 12:03:40|99.87|98.57|99.87|98.57|99.87|98.57|99.87|98.57|1
1656417840000|2022-06-28 12:04:00|99.86|98.56|99.86|98.56|99.86|98.56|99.86|98.56|1
1656417850000|2022-06-28 12:04:10|99.9|98.6|99.95|98.65|99.96|98.66|99.9|98.6|4
1656417870000|2022-06-28 12:04:30|99.94|98.64|99.94|98.64|99.94|98.64|99.94|98.64|1
1656417880000|2022-06-28 12:04:40|99.95|98.65|99.96|98.66|99.96|98.66|99.95|98.65|2
1656417890000|2022-06-28 12:04:50|99.97|98.67|99.98|98.68|99.98|98.68|99.96|98.66|4
1656417900000|2022-06-28 12:05:00|100|98.7|99.98|98.68|100|98.7|99.98|98.68|3
1656417920000|2022-06-28 12:05:20|99.99|98.69|99.98|98.68|99.99|98.69|99.98|98.68|2
1656417930000|2022-06-28 12:05:30|99.99|98.69|99.99|98.69|100|98.7|99.99|98.69|3
1656417950000|2022-06-28 12:05:50|100|98.7|100|98.7|100|98.7|100|98.7|1
1656417960000|2022-06-28 12:06:00|100.03|98.73|100.07|98.77|100.07|98.77|100.03|98.73|4
1656417970000|2022-06-28 12:06:10|100.12|98.82|100.17|98.87|100.18|98.88|100.09|98.79|12
1656417990000|2022-06-28 12:06:30|100.18|98.88|100.17|98.87|100.23|98.93|100.17|98.87|10
1656418000000|2022-06-28 12:06:40|100.18|98.88|100.16|98.86|100.18|98.88|100.16|98.86|2
1656418030000|2022-06-28 12:07:10|100.15|98.85|100.15|98.85|100.15|98.85|100.15|98.85|1
1656418040000|2022-06-28 12:07:20|100.16|98.86|100.18|98.88|100.18|98.88|100.16|98.86|3
1656418050000|2022-06-28 12:07:30|100.19|98.89|100.18|98.88|100.19|98.89|100.18|98.88|2
1656418060000|2022-06-28 12:07:40|100.21|98.91|100.17|98.87|100.21|98.91|100.17|98.87|5
1656418070000|2022-06-28 12:07:50|100.18|98.88|100.18|98.88|100.19|98.89|100.18|98.88|3
1656418090000|2022-06-28 12:08:10|100.19|98.89|100.21|98.91|100.22|98.92|100.19|98.89|4
1656418100000|2022-06-28 12:08:20|100.27|98.97|100.27|98.97|100.27|98.97|100.26|98.96|3
1656418110000|2022-06-28 12:08:30|100.26|98.96|100.27|98.97|100.27|98.97|100.26|98.96|2
1656418120000|2022-06-28 12:08:40|100.28|98.98|100.27|98.97|100.28|98.98|100.27|98.97|2
1656418130000|2022-06-28 12:08:50|100.28|98.98|100.27|98.97|100.28|98.98|100.27|98.97|4
1656418140000|2022-06-28 12:09:00|100.26|98.96|100.26|98.96|100.27|98.97|100.26|98.96|5
1656418180000|2022-06-28 12:09:40|100.27|98.97|100.27|98.97|100.28|98.98|100.27|98.97|5
1656418190000|2022-06-28 12:09:50|100.28|98.98|100.27|98.97|100.29|98.99|100.27|98.97|9
1656418210000|2022-06-28 12:10:10|100.28|98.98|100.27|98.97|100.28|98.98|100.27|98.97|2
1656418220000|2022-06-28 12:10:20|100.3|99|100.3|99|100.3|99|100.3|99|1
1656418230000|2022-06-28 12:10:30|100.33|99.03|100.38|99.08|100.38|99.08|100.31|99.01|7
1656418240000|2022-06-28 12:10:40|100.39|99.09|100.47|99.17|100.49|99.19|100.39|99.09|7
1656418250000|2022-06-28 12:10:50|100.45|99.15|100.49|99.19|100.5|99.2|100.45|99.15|8
1656418260000|2022-06-28 12:11:00|100.5|99.2|100.47|99.17|100.54|99.24|100.47|99.17|8
1656418270000|2022-06-28 12:11:10|100.48|99.18|100.46|99.16|100.48|99.18|100.46|99.16|3
1656418280000|2022-06-28 12:11:20|100.45|99.15|100.46|99.16|100.46|99.16|100.45|99.15|2
1656418310000|2022-06-28 12:11:50|100.45|99.15|100.43|99.13|100.46|99.16|100.43|99.13|4
1656418320000|2022-06-28 12:12:00|100.41|99.11|100.36|99.06|100.45|99.15|100.36|99.06|10
1656418330000|2022-06-28 12:12:10|100.37|99.07|100.36|99.06|100.37|99.07|100.36|99.06|2
1656418340000|2022-06-28 12:12:20|100.37|99.07|100.41|99.11|100.41|99.11|100.36|99.06|4
1656418360000|2022-06-28 12:12:40|100.42|99.12|100.42|99.12|100.42|99.12|100.41|99.11|5
1656418370000|2022-06-28 12:12:50|100.44|99.14|100.43|99.13|100.44|99.14|100.43|99.13|2
1656418380000|2022-06-28 12:13:00|100.45|99.15|100.44|99.14|100.45|99.15|100.44|99.14|2
1656418400000|2022-06-28 12:13:20|100.45|99.15|100.45|99.15|100.47|99.17|100.45|99.15|4
1656418410000|2022-06-28 12:13:30|100.44|99.14|100.44|99.14|100.44|99.14|100.44|99.14|1
1656418420000|2022-06-28 12:13:40|100.46|99.16|100.46|99.16|100.49|99.19|100.45|99.15|7
1656418440000|2022-06-28 12:14:00|100.47|99.17|100.54|99.24|100.55|99.25|100.47|99.17|5
1656418450000|2022-06-28 12:14:10|100.53|99.23|100.56|99.26|100.56|99.26|100.53|99.23|3
1656418480000|2022-06-28 12:14:40|100.55|99.25|100.55|99.25|100.55|99.25|100.55|99.25|1
1656418500000|2022-06-28 12:15:00|100.56|99.26|100.56|99.26|100.56|99.26|100.56|99.26|1
1656418510000|2022-06-28 12:15:10|100.57|99.27|100.61|99.31|100.61|99.31|100.57|99.27|3
1656418520000|2022-06-28 12:15:20|100.63|99.33|100.63|99.33|100.64|99.34|100.61|99.31|7
1656418540000|2022-06-28 12:15:40|100.65|99.35|100.65|99.35|100.65|99.35|100.65|99.35|1
1656418560000|2022-06-28 12:16:00|100.66|99.36|100.7|99.4|100.72|99.42|100.66|99.36|8
1656418570000|2022-06-28 12:16:10|100.71|99.41|100.7|99.4|100.71|99.41|100.7|99.4|4
1656418580000|2022-06-28 12:16:20|100.77|99.47|100.87|99.57|100.94|99.64|100.77|99.47|6
1656418590000|2022-06-28 12:16:30|100.91|99.61|100.87|99.57|100.93|99.63|100.86|99.56|12
1656418600000|2022-06-28 12:16:40|100.86|99.56|100.85|99.55|100.86|99.56|100.85|99.55|2
1656418610000|2022-06-28 12:16:50|100.86|99.56|100.85|99.55|100.86|99.56|100.85|99.55|2
1656418620000|2022-06-28 12:17:00|100.84|99.54|100.78|99.48|100.84|99.54|100.76|99.46|9
1656418630000|2022-06-28 12:17:10|100.77|99.47|100.75|99.45|100.77|99.47|100.74|99.44|5
1656418640000|2022-06-28 12:17:20|100.74|99.44|100.75|99.45|100.75|99.45|100.74|99.44|2
1656418650000|2022-06-28 12:17:30|100.76|99.46|100.74|99.44|100.76|99.46|100.74|99.44|2
1656418660000|2022-06-28 12:17:40|100.73|99.43|100.73|99.43|100.73|99.43|100.73|99.43|1
1656418670000|2022-06-28 12:17:50|100.74|99.44|100.73|99.43|100.74|99.44|100.73|99.43|2
1656418680000|2022-06-28 12:18:00|100.72|99.42|100.63|99.33|100.72|99.42|100.63|99.33|7
1656418690000|2022-06-28 12:18:10|100.64|99.34|100.65|99.35|100.66|99.36|100.64|99.34|6
1656418710000|2022-06-28 12:18:30|100.67|99.37|100.66|99.36|100.67|99.37|100.66|99.36|2
1656418720000|2022-06-28 12:18:40|100.67|99.37|100.67|99.37|100.67|99.37|100.67|99.37|1
1656418740000|2022-06-28 12:19:00|100.65|99.35|100.65|99.35|100.65|99.35|100.65|99.35|1
1656418750000|2022-06-28 12:19:10|100.66|99.36|100.77|99.47|100.77|99.47|100.66|99.36|5
1656418760000|2022-06-28 12:19:20|100.76|99.46|100.74|99.44|100.81|99.51|100.74|99.44|5
1656418780000|2022-06-28 12:19:40|100.75|99.45|100.73|99.43|100.75|99.45|100.73|99.43|3
1656418790000|2022-06-28 12:19:50|100.72|99.42|100.66|99.36|100.72|99.42|100.66|99.36|7
1656418800000|2022-06-28 12:20:00|100.67|99.37|100.67|99.37|100.71|99.41|100.67|99.37|13
1656418810000|2022-06-28 12:20:10|100.66|99.36|100.68|99.38|100.68|99.38|100.66|99.36|3
1656418820000|2022-06-28 12:20:20|100.7|99.4|100.75|99.45|100.75|99.45|100.7|99.4|4
1656418830000|2022-06-28 12:20:30|100.76|99.46|100.79|99.49|100.81|99.51|100.76|99.46|8
1656418840000|2022-06-28 12:20:40|100.81|99.51|100.78|99.48|100.81|99.51|100.76|99.46|11
1656418850000|2022-06-28 12:20:50|100.77|99.47|100.75|99.45|100.79|99.49|100.75|99.45|5
1656418860000|2022-06-28 12:21:00|100.78|99.48|100.74|99.44|100.78|99.48|100.74|99.44|4
1656418870000|2022-06-28 12:21:10|100.75|99.45|100.73|99.43|100.75|99.45|100.73|99.43|3
1656418880000|2022-06-28 12:21:20|100.75|99.45|100.73|99.43|100.75|99.45|100.73|99.43|3
1656418900000|2022-06-28 12:21:40|100.72|99.42|100.72|99.42|100.72|99.42|100.72|99.42|1
1656418910000|2022-06-28 12:21:50|100.73|99.43|100.63|99.33|100.73|99.43|100.63|99.33|6
1656418920000|2022-06-28 12:22:00|100.62|99.32|100.62|99.32|100.62|99.32|100.62|99.32|1
1656418930000|2022-06-28 12:22:10|100.61|99.31|100.58|99.28|100.62|99.32|100.58|99.28|6
1656418940000|2022-06-28 12:22:20|100.59|99.29|100.61|99.31|100.61|99.31|100.59|99.29|3
1656418970000|2022-06-28 12:22:50|100.56|99.26|100.54|99.24|100.56|99.26|100.54|99.24|3
1656418980000|2022-06-28 12:23:00|100.53|99.23|100.53|99.23|100.53|99.23|100.53|99.23|1
1656419000000|2022-06-28 12:23:20|100.51|99.21|100.46|99.16|100.51|99.21|100.46|99.16|5
1656419010000|2022-06-28 12:23:30|100.45|99.15|100.3|99|100.45|99.15|100.3|99|6
1656419020000|2022-06-28 12:23:40|100.31|99.01|100.21|98.91|100.31|99.01|100.21|98.91|7
1656419030000|2022-06-28 12:23:50|100.2|98.9|100.2|98.9|100.21|98.91|100.2|98.9|5
1656419040000|2022-06-28 12:24:00|100.19|98.89|100.15|98.85|100.22|98.92|100.15|98.85|7
1656419050000|2022-06-28 12:24:10|100.17|98.87|100.17|98.87|100.18|98.88|100.17|98.87|3
1656419060000|2022-06-28 12:24:20|100.18|98.88|100.14|98.84|100.18|98.88|100.14|98.84|5
1656419070000|2022-06-28 12:24:30|100.13|98.83|100.11|98.81|100.13|98.83|100.08|98.78|5
1656419080000|2022-06-28 12:24:40|100.12|98.82|100.13|98.83|100.13|98.83|100.12|98.82|2
1656419090000|2022-06-28 12:24:50|100.12|98.82|100.12|98.82|100.12|98.82|100.12|98.82|1
1656419100000|2022-06-28 12:25:00|100.13|98.83|100.13|98.83|100.13|98.83|100.13|98.83|1
1656419110000|2022-06-28 12:25:10|100.12|98.82|100.13|98.83|100.13|98.83|100.12|98.82|2
1656419120000|2022-06-28 12:25:20|100.12|98.82|100.12|98.82|100.13|98.83|100.12|98.82|3
1656419130000|2022-06-28 12:25:30|100.13|98.83|100.04|98.74|100.13|98.83|100.04|98.74|11
1656419140000|2022-06-28 12:25:40|100.05|98.75|100.03|98.73|100.05|98.75|100.02|98.72|5
1656419150000|2022-06-28 12:25:50|100.01|98.71|100.02|98.72|100.02|98.72|100.01|98.71|2
1656419160000|2022-06-28 12:26:00|100.01|98.71|100.11|98.81|100.12|98.82|100|98.7|7
1656419170000|2022-06-28 12:26:10|100.1|98.8|100.11|98.81|100.11|98.81|100.1|98.8|2
1656419180000|2022-06-28 12:26:20|100.1|98.8|100.04|98.74|100.11|98.81|100.04|98.74|9
1656419190000|2022-06-28 12:26:30|100.03|98.73|100.03|98.73|100.04|98.74|100.03|98.73|5
1656419200000|2022-06-28 12:26:40|100.02|98.72|100.03|98.73|100.03|98.73|100.02|98.72|2
1656419210000|2022-06-28 12:26:50|100.04|98.74|100.02|98.72|100.04|98.74|99.96|98.66|10
1656419220000|2022-06-28 12:27:00|100.01|98.71|100.03|98.73|100.03|98.73|100.01|98.71|3
1656419230000|2022-06-28 12:27:10|100.04|98.74|100.13|98.83|100.14|98.84|100.04|98.74|8
1656419240000|2022-06-28 12:27:20|100.15|98.85|100.28|98.98|100.28|98.98|100.15|98.85|8
1656419250000|2022-06-28 12:27:30|100.29|98.99|100.33|99.03|100.37|99.07|100.29|98.99|12
1656419260000|2022-06-28 12:27:40|100.34|99.04|100.43|99.13|100.44|99.14|100.33|99.03|7
1656419270000|2022-06-28 12:27:50|100.42|99.12|100.36|99.06|100.43|99.13|100.36|99.06|11
1656419280000|2022-06-28 12:28:00|100.35|99.05|100.34|99.04|100.35|99.05|100.33|99.03|8
1656419290000|2022-06-28 12:28:10|100.33|99.03|100.17|98.87|100.33|99.03|100.17|98.87|11
1656419300000|2022-06-28 12:28:20|100.18|98.88|100.2|98.9|100.21|98.91|100.18|98.88|8
1656419310000|2022-06-28 12:28:30|100.21|98.91|100.19|98.89|100.21|98.91|100.19|98.89|2
1656419320000|2022-06-28 12:28:40|100.18|98.88|100.19|98.89|100.19|98.89|100.18|98.88|2
1656419330000|2022-06-28 12:28:50|100.2|98.9|100.2|98.9|100.2|98.9|100.2|98.9|1
1656419340000|2022-06-28 12:29:00|100.23|98.93|100.23|98.93|100.23|98.93|100.23|98.93|1
1656419360000|2022-06-28 12:29:20|100.24|98.94|100.24|98.94|100.3|99|100.24|98.94|7
1656419370000|2022-06-28 12:29:30|100.25|98.95|100.31|99.01|100.31|99.01|100.25|98.95|4
1656419380000|2022-06-28 12:29:40|100.28|98.98|100.31|99.01|100.31|99.01|100.27|98.97|5
1656419390000|2022-06-28 12:29:50|100.3|99|100.29|98.99|100.31|99.01|100.29|98.99|4
1656419400000|2022-06-28 12:30:00|100.27|98.97|100.31|99.01|100.32|99.02|100.24|98.94|7
1656419410000|2022-06-28 12:30:10|100.32|99.02|100.31|99.01|100.32|99.02|100.31|99.01|2
1656419420000|2022-06-28 12:30:20|100.32|99.02|100.4|99.1|100.41|99.11|100.32|99.02|6
1656419430000|2022-06-28 12:30:30|100.41|99.11|100.36|99.06|100.41|99.11|100.36|99.06|6
1656419440000|2022-06-28 12:30:40|100.35|99.05|100.25|98.95|100.35|99.05|100.25|98.95|6
1656419450000|2022-06-28 12:30:50|100.24|98.94|100.06|98.76|100.24|98.94|100.06|98.76|11
1656419460000|2022-06-28 12:31:00|100.07|98.77|100.02|98.72|100.07|98.77|100.02|98.72|9
1656419470000|2022-06-28 12:31:10|100.03|98.73|100.04|98.74|100.04|98.74|100.02|98.72|8
1656419480000|2022-06-28 12:31:20|100.05|98.75|100.12|98.82|100.12|98.82|100.04|98.74|9
1656419500000|2022-06-28 12:31:40|100.14|98.84|100.14|98.84|100.14|98.84|100.14|98.84|1
1656419510000|2022-06-28 12:31:50|100.15|98.85|100.14|98.84|100.15|98.85|100.14|98.84|4
1656419520000|2022-06-28 12:32:00|100.19|98.89|100.23|98.93|100.23|98.93|100.19|98.89|7
1656419530000|2022-06-28 12:32:10|100.24|98.94|100.25|98.95|100.31|99.01|100.24|98.94|11
1656419540000|2022-06-28 12:32:20|100.26|98.96|100.27|98.97|100.27|98.97|100.25|98.95|4
1656419550000|2022-06-28 12:32:30|100.3|99|100.26|98.96|100.31|99.01|100.25|98.95|8
1656419560000|2022-06-28 12:32:40|100.25|98.95|100.25|98.95|100.25|98.95|100.25|98.95|1
1656419570000|2022-06-28 12:32:50|100.26|98.96|100.28|98.98|100.28|98.98|100.26|98.96|4
1656419580000|2022-06-28 12:33:00|100.27|98.97|100.3|99|100.3|99|100.24|98.94|7
1656419590000|2022-06-28 12:33:10|100.29|98.99|100.29|98.99|100.3|99|100.29|98.99|3
1656419600000|2022-06-28 12:33:20|100.3|99|100.3|99|100.31|99.01|100.3|99|3
1656419610000|2022-06-28 12:33:30|100.31|99.01|100.31|99.01|100.32|99.02|100.31|99.01|3
1656419620000|2022-06-28 12:33:40|100.34|99.04|100.37|99.07|100.37|99.07|100.34|99.04|4
1656419630000|2022-06-28 12:33:50|100.39|99.09|100.36|99.06|100.4|99.1|100.35|99.05|10
1656419640000|2022-06-28 12:34:00|100.35|99.05|100.36|99.06|100.36|99.06|100.34|99.04|3
1656419650000|2022-06-28 12:34:10|100.37|99.07|100.36|99.06|100.37|99.07|100.35|99.05|6
1656419660000|2022-06-28 12:34:20|100.37|99.07|100.34|99.04|100.37|99.07|100.34|99.04|4
1656419670000|2022-06-28 12:34:30|100.33|99.03|100.26|98.96|100.33|99.03|100.25|98.95|10
1656419680000|2022-06-28 12:34:40|100.25|98.95|100.27|98.97|100.27|98.97|100.25|98.95|4
1656419690000|2022-06-28 12:34:50|100.25|98.95|100.27|98.97|100.27|98.97|100.24|98.94|7
1656419700000|2022-06-28 12:35:00|100.28|98.98|100.25|98.95|100.3|99|100.25|98.95|8
1656419710000|2022-06-28 12:35:10|100.24|98.94|100.29|98.99|100.3|99|100.24|98.94|5
1656419720000|2022-06-28 12:35:20|100.3|99|100.32|99.02|100.32|99.02|100.28|98.98|4
1656419730000|2022-06-28 12:35:30|100.31|99.01|100.32|99.02|100.32|99.02|100.31|99.01|2
1656419740000|2022-06-28 12:35:40|100.33|99.03|100.41|99.11|100.41|99.11|100.33|99.03|11
1656419750000|2022-06-28 12:35:50|100.43|99.13|100.48|99.18|100.51|99.21|100.43|99.13|17
1656419760000|2022-06-28 12:36:00|100.47|99.17|100.46|99.16|100.52|99.22|100.46|99.16|12
1656419770000|2022-06-28 12:36:10|100.45|99.15|100.46|99.16|100.47|99.17|100.45|99.15|4
1656419780000|2022-06-28 12:36:20|100.45|99.15|100.45|99.15|100.45|99.15|100.45|99.15|1
1656419790000|2022-06-28 12:36:30|100.46|99.16|100.46|99.16|100.49|99.19|100.46|99.16|6
1656419800000|2022-06-28 12:36:40|100.47|99.17|100.49|99.19|100.49|99.19|100.46|99.16|8
1656419810000|2022-06-28 12:36:50|100.48|99.18|100.51|99.21|100.53|99.23|100.46|99.16|13
1656419820000|2022-06-28 12:37:00|100.52|99.22|100.55|99.25|100.63|99.33|100.52|99.22|14
1656419830000|2022-06-28 12:37:10|100.54|99.24|100.44|99.14|100.54|99.24|100.43|99.13|8
1656419840000|2022-06-28 12:37:20|100.43|99.13|100.38|99.08|100.43|99.13|100.38|99.08|9
1656419850000|2022-06-28 12:37:30|100.37|99.07|100.37|99.07|100.39|99.09|100.37|99.07|6
1656419860000|2022-06-28 12:37:40|100.38|99.08|100.4|99.1|100.4|99.1|100.38|99.08|2
1656419870000|2022-06-28 12:37:50|100.42|99.12|100.44|99.14|100.44|99.14|100.42|99.12|2
1656419880000|2022-06-28 12:38:00|100.42|99.12|100.43|99.13|100.44|99.14|100.42|99.12|3
1656419890000|2022-06-28 12:38:10|100.41|99.11|100.4|99.1|100.42|99.12|100.4|99.1|4
1656419910000|2022-06-28 12:38:30|100.41|99.11|100.44|99.14|100.44|99.14|100.41|99.11|3
1656419920000|2022-06-28 12:38:40|100.43|99.13|100.42|99.12|100.43|99.13|100.41|99.11|6
1656419950000|2022-06-28 12:39:10|100.43|99.13|100.44|99.14|100.48|99.18|100.43|99.13|11
1656419960000|2022-06-28 12:39:20|100.45|99.15|100.45|99.15|100.47|99.17|100.44|99.14|6
1656419970000|2022-06-28 12:39:30|100.46|99.16|100.44|99.14|100.46|99.16|100.44|99.14|5
1656419980000|2022-06-28 12:39:40|100.45|99.15|100.47|99.17|100.48|99.18|100.45|99.15|6
1656419990000|2022-06-28 12:39:50|100.46|99.16|100.48|99.18|100.48|99.18|100.45|99.15|6
1656420000000|2022-06-28 12:40:00|100.47|99.17|100.47|99.17|100.47|99.17|100.46|99.16|5
1656420010000|2022-06-28 12:40:10|100.48|99.18|100.48|99.18|100.49|99.19|100.46|99.16|6
1656420020000|2022-06-28 12:40:20|100.47|99.17|100.44|99.14|100.47|99.17|100.44|99.14|7
1656420030000|2022-06-28 12:40:30|100.43|99.13|100.45|99.15|100.45|99.15|100.43|99.13|5
1656420040000|2022-06-28 12:40:40|100.49|99.19|100.46|99.16|100.49|99.19|100.46|99.16|4
1656420050000|2022-06-28 12:40:50|100.45|99.15|100.48|99.18|100.48|99.18|100.45|99.15|6
1656420060000|2022-06-28 12:41:00|100.5|99.2|100.49|99.19|100.5|99.2|100.49|99.19|2
1656420080000|2022-06-28 12:41:20|100.5|99.2|100.57|99.27|100.57|99.27|100.5|99.2|3
1656420100000|2022-06-28 12:41:40|100.6|99.3|100.59|99.29|100.6|99.3|100.59|99.29|2
1656420110000|2022-06-28 12:41:50|100.6|99.3|100.6|99.3|100.6|99.3|100.59|99.29|3
1656420120000|2022-06-28 12:42:00|100.59|99.29|100.59|99.29|100.59|99.29|100.59|99.29|1
1656420130000|2022-06-28 12:42:10|100.58|99.28|100.55|99.25|100.58|99.28|100.55|99.25|4
1656420140000|2022-06-28 12:42:20|100.54|99.24|100.54|99.24|100.54|99.24|100.54|99.24|1
1656420160000|2022-06-28 12:42:40|100.55|99.25|100.55|99.25|100.55|99.25|100.55|99.25|1
1656420170000|2022-06-28 12:42:50|100.54|99.24|100.46|99.16|100.54|99.24|100.46|99.16|9
1656420180000|2022-06-28 12:43:00|100.47|99.17|100.45|99.15|100.47|99.17|100.45|99.15|3
1656420190000|2022-06-28 12:43:10|100.46|99.16|100.58|99.28|100.58|99.28|100.46|99.16|7
1656420200000|2022-06-28 12:43:20|100.57|99.27|100.55|99.25|100.57|99.27|100.55|99.25|3
1656420210000|2022-06-28 12:43:30|100.54|99.24|100.54|99.24|100.54|99.24|100.54|99.24|1
1656420220000|2022-06-28 12:43:40|100.55|99.25|100.54|99.24|100.55|99.25|100.54|99.24|2
1656420230000|2022-06-28 12:43:50|100.53|99.23|100.53|99.23|100.53|99.23|100.53|99.23|1
1656420240000|2022-06-28 12:44:00|100.52|99.22|100.52|99.22|100.52|99.22|100.52|99.22|1
1656420250000|2022-06-28 12:44:10|100.53|99.23|100.52|99.22|100.53|99.23|100.52|99.22|2
1656420260000|2022-06-28 12:44:20|100.51|99.21|100.51|99.21|100.51|99.21|100.51|99.21|1
1656420270000|2022-06-28 12:44:30|100.5|99.2|100.5|99.2|100.5|99.2|100.5|99.2|1
1656420280000|2022-06-28 12:44:40|100.55|99.25|100.55|99.25|100.55|99.25|100.54|99.24|3
1656420290000|2022-06-28 12:44:50|100.54|99.24|100.54|99.24|100.54|99.24|100.54|99.24|1
1656420320000|2022-06-28 12:45:20|100.59|99.29|100.59|99.29|100.6|99.3|100.59|99.29|3
1656420330000|2022-06-28 12:45:30|100.58|99.28|100.59|99.29|100.61|99.31|100.57|99.27|5
1656420340000|2022-06-28 12:45:40|100.57|99.27|100.58|99.28|100.58|99.28|100.57|99.27|2
1656420350000|2022-06-28 12:45:50|100.57|99.27|100.52|99.22|100.58|99.28|100.52|99.22|10
1656420360000|2022-06-28 12:46:00|100.51|99.21|100.44|99.14|100.51|99.21|100.44|99.14|8
1656420380000|2022-06-28 12:46:20|100.43|99.13|100.36|99.06|100.43|99.13|100.36|99.06|6
1656420400000|2022-06-28 12:46:40|100.37|99.07|100.47|99.17|100.47|99.17|100.37|99.07|4
1656420410000|2022-06-28 12:46:50|100.48|99.18|100.5|99.2|100.5|99.2|100.48|99.18|5
1656420420000|2022-06-28 12:47:00|100.54|99.24|100.54|99.24|100.54|99.24|100.54|99.24|1
1656420430000|2022-06-28 12:47:10|100.53|99.23|100.52|99.22|100.53|99.23|100.5|99.2|5
1656420450000|2022-06-28 12:47:30|100.51|99.21|100.5|99.2|100.51|99.21|100.5|99.2|2
1656420460000|2022-06-28 12:47:40|100.49|99.19|100.49|99.19|100.49|99.19|100.49|99.19|1
1656420470000|2022-06-28 12:47:50|100.47|99.17|100.44|99.14|100.47|99.17|100.44|99.14|4
1656420490000|2022-06-28 12:48:10|100.43|99.13|100.41|99.11|100.43|99.13|100.4|99.1|4
1656420500000|2022-06-28 12:48:20|100.4|99.1|100.4|99.1|100.41|99.11|100.4|99.1|3
1656420510000|2022-06-28 12:48:30|100.39|99.09|100.39|99.09|100.39|99.09|100.39|99.09|1
1656420520000|2022-06-28 12:48:40|100.4|99.1|100.44|99.14|100.45|99.15|100.4|99.1|3
1656420530000|2022-06-28 12:48:50|100.46|99.16|100.45|99.15|100.46|99.16|100.45|99.15|2
1656420560000|2022-06-28 12:49:20|100.42|99.12|100.41|99.11|100.42|99.12|100.41|99.11|6
1656420570000|2022-06-28 12:49:30|100.4|99.1|100.36|99.06|100.4|99.1|100.36|99.06|4
1656420580000|2022-06-28 12:49:40|100.35|99.05|100.32|99.02|100.35|99.05|100.32|99.02|4
1656420590000|2022-06-28 12:49:50|100.31|99.01|100.33|99.03|100.33|99.03|100.31|99.01|7
1656420600000|2022-06-28 12:50:00|100.32|99.02|100.32|99.02|100.32|99.02|100.32|99.02|1
1656420610000|2022-06-28 12:50:10|100.33|99.03|100.33|99.03|100.33|99.03|100.33|99.03|1
1656420620000|2022-06-28 12:50:20|100.32|99.02|100.27|98.97|100.32|99.02|100.22|98.92|9
1656420630000|2022-06-28 12:50:30|100.26|98.96|100.29|98.99|100.29|98.99|100.26|98.96|2
1656420640000|2022-06-28 12:50:40|100.31|99.01|100.31|99.01|100.31|99.01|100.3|99|3
1656420650000|2022-06-28 12:50:50|100.3|99|100.31|99.01|100.31|99.01|100.3|99|2
1656420660000|2022-06-28 12:51:00|100.34|99.04|100.33|99.03|100.34|99.04|100.33|99.03|2
1656420670000|2022-06-28 12:51:10|100.34|99.04|100.34|99.04|100.34|99.04|100.34|99.04|1
1656420690000|2022-06-28 12:51:30|100.33|99.03|100.33|99.03|100.34|99.04|100.33|99.03|3
1656420700000|2022-06-28 12:51:40|100.34|99.04|100.31|99.01|100.34|99.04|100.31|99.01|4
1656420720000|2022-06-28 12:52:00|100.3|99|100.3|99|100.3|99|100.3|99|1
1656420750000|2022-06-28 12:52:30|100.29|98.99|100.29|98.99|100.29|98.99|100.29|98.99|1
1656420760000|2022-06-28 12:52:40|100.3|99|100.3|99|100.3|99|100.3|99|1
1656420780000|2022-06-28 12:53:00|100.29|98.99|100.29|98.99|100.29|98.99|100.29|98.99|1
1656420800000|2022-06-28 12:53:20|100.3|99|100.3|99|100.3|99|100.3|99|1
1656420840000|2022-06-28 12:54:00|100.27|98.97|100.28|98.98|100.28|98.98|100.27|98.97|2
1656420850000|2022-06-28 12:54:10|100.31|99.01|100.3|99|100.31|99.01|100.3|99|4
1656420870000|2022-06-28 12:54:30|100.29|98.99|100.29|98.99|100.29|98.99|100.29|98.99|1
1656420890000|2022-06-28 12:54:50|100.28|98.98|100.28|98.98|100.28|98.98|100.27|98.97|3
1656420940000|2022-06-28 12:55:40|100.31|99.01|100.37|99.07|100.37|99.07|100.31|99.01|2
1656420950000|2022-06-28 12:55:50|100.39|99.09|100.39|99.09|100.41|99.11|100.38|99.08|5
1656420960000|2022-06-28 12:56:00|100.38|99.08|100.39|99.09|100.4|99.1|100.38|99.08|3
1656420970000|2022-06-28 12:56:10|100.38|99.08|100.34|99.04|100.38|99.08|100.34|99.04|5
1656420980000|2022-06-28 12:56:20|100.33|99.03|100.29|98.99|100.33|99.03|100.29|98.99|5
1656420990000|2022-06-28 12:56:30|100.28|98.98|100.28|98.98|100.29|98.99|100.27|98.97|4
1656421000000|2022-06-28 12:56:40|100.29|98.99|100.29|98.99|100.29|98.99|100.29|98.99|1
1656421060000|2022-06-28 12:57:40|100.28|98.98|100.28|98.98|100.28|98.98|100.28|98.98|1
1656421070000|2022-06-28 12:57:50|100.29|98.99|100.28|98.98|100.29|98.99|100.28|98.98|2
1656421080000|2022-06-28 12:58:00|100.29|98.99|100.29|98.99|100.29|98.99|100.29|98.99|1
1656421090000|2022-06-28 12:58:10|100.28|98.98|100.27|98.97|100.28|98.98|100.27|98.97|2
1656421110000|2022-06-28 12:58:30|100.28|98.98|100.24|98.94|100.29|98.99|100.24|98.94|4
1656421120000|2022-06-28 12:58:40|100.25|98.95|100.25|98.95|100.25|98.95|100.25|98.95|1
1656421130000|2022-06-28 12:58:50|100.26|98.96|100.25|98.95|100.26|98.96|100.25|98.95|2
1656421150000|2022-06-28 12:59:10|100.24|98.94|100.26|98.96|100.28|98.98|100.24|98.94|4
1656421170000|2022-06-28 12:59:30|100.27|98.97|100.26|98.96|100.27|98.97|100.26|98.96|2
1656421180000|2022-06-28 12:59:40|100.25|98.95|100.21|98.91|100.25|98.95|100.21|98.91|5
1656421190000|2022-06-28 12:59:50|100.2|98.9|100.19|98.89|100.22|98.92|100.19|98.89|7
1656421200000|2022-06-28 13:00:00|100.17|98.87|100.21|98.91|100.21|98.91|100.17|98.87|6
1656421210000|2022-06-28 13:00:10|100.2|98.9|100.26|98.96|100.26|98.96|100.2|98.9|4
1656421220000|2022-06-28 13:00:20|100.25|98.95|100.25|98.95|100.25|98.95|100.23|98.93|5
1656421230000|2022-06-28 13:00:30|100.24|98.94|100.26|98.96|100.26|98.96|100.24|98.94|3
1656421240000|2022-06-28 13:00:40|100.25|98.95|100.26|98.96|100.26|98.96|100.25|98.95|2
1656421250000|2022-06-28 13:00:50|100.25|98.95|100.25|98.95|100.25|98.95|100.23|98.93|7
1656421260000|2022-06-28 13:01:00|100.26|98.96|100.24|98.94|100.26|98.96|100.23|98.93|6
1656421270000|2022-06-28 13:01:10|100.25|98.95|100.25|98.95|100.25|98.95|100.25|98.95|1
1656421280000|2022-06-28 13:01:20|100.26|98.96|100.25|98.95|100.27|98.97|100.25|98.95|4
1656421290000|2022-06-28 13:01:30|100.26|98.96|100.25|98.95|100.26|98.96|100.25|98.95|2
1656421300000|2022-06-28 13:01:40|100.26|98.96|100.26|98.96|100.26|98.96|100.25|98.95|3
1656421310000|2022-06-28 13:01:50|100.25|98.95|100.25|98.95|100.26|98.96|100.25|98.95|5
1656421320000|2022-06-28 13:02:00|100.26|98.96|100.24|98.94|100.3|99|100.24|98.94|9
1656421330000|2022-06-28 13:02:10|100.23|98.93|100.24|98.94|100.24|98.94|100.23|98.93|2
1656421340000|2022-06-28 13:02:20|100.23|98.93|100.24|98.94|100.24|98.94|100.23|98.93|4
1656421350000|2022-06-28 13:02:30|100.25|98.95|100.24|98.94|100.26|98.96|100.24|98.94|4
1656421360000|2022-06-28 13:02:40|100.23|98.93|100.25|98.95|100.25|98.95|100.23|98.93|2
1656421370000|2022-06-28 13:02:50|100.26|98.96|100.25|98.95|100.26|98.96|100.25|98.95|2
1656421380000|2022-06-28 13:03:00|100.24|98.94|100.24|98.94|100.24|98.94|100.24|98.94|1
1656421390000|2022-06-28 13:03:10|100.23|98.93|100.23|98.93|100.26|98.96|100.21|98.91|8
1656421400000|2022-06-28 13:03:20|100.24|98.94|100.23|98.93|100.24|98.94|100.23|98.93|2
1656421420000|2022-06-28 13:03:40|100.25|98.95|100.25|98.95|100.26|98.96|100.24|98.94|5
1656421430000|2022-06-28 13:03:50|100.27|98.97|100.26|98.96|100.27|98.97|100.26|98.96|2
1656421440000|2022-06-28 13:04:00|100.25|98.95|100.25|98.95|100.25|98.95|100.25|98.95|1
1656421450000|2022-06-28 13:04:10|100.24|98.94|100.24|98.94|100.24|98.94|100.24|98.94|1
1656421460000|2022-06-28 13:04:20|100.25|98.95|100.26|98.96|100.26|98.96|100.25|98.95|4
1656421480000|2022-06-28 13:04:40|100.25|98.95|100.21|98.91|100.25|98.95|100.21|98.91|5
1656421490000|2022-06-28 13:04:50|100.2|98.9|100.25|98.95|100.25|98.95|100.2|98.9|3
1656421500000|2022-06-28 13:05:00|100.24|98.94|100.32|99.02|100.33|99.03|100.24|98.94|5
1656421510000|2022-06-28 13:05:10|100.33|99.03|100.33|99.03|100.33|99.03|100.33|99.03|1
1656421530000|2022-06-28 13:05:30|100.32|99.02|100.28|98.98|100.32|99.02|100.28|98.98|5
1656421540000|2022-06-28 13:05:40|100.27|98.97|100.19|98.89|100.27|98.97|100.19|98.89|7
1656421550000|2022-06-28 13:05:50|100.18|98.88|100.14|98.84|100.19|98.89|100.14|98.84|7
1656421560000|2022-06-28 13:06:00|100.15|98.85|100.16|98.86|100.18|98.88|100.15|98.85|6
1656421570000|2022-06-28 13:06:10|100.17|98.87|100.13|98.83|100.17|98.87|100.13|98.83|5
1656421580000|2022-06-28 13:06:20|100.14|98.84|100.16|98.86|100.16|98.86|100.13|98.83|3
1656421600000|2022-06-28 13:06:40|100.2|98.9|100.18|98.88|100.2|98.9|100.18|98.88|5
1656421610000|2022-06-28 13:06:50|100.17|98.87|100.18|98.88|100.19|98.89|100.17|98.87|3
1656421620000|2022-06-28 13:07:00|100.19|98.89|100.27|98.97|100.27|98.97|100.19|98.89|6
1656421630000|2022-06-28 13:07:10|100.26|98.96|100.27|98.97|100.27|98.97|100.26|98.96|2
1656421640000|2022-06-28 13:07:20|100.26|98.96|100.27|98.97|100.27|98.97|100.26|98.96|2
1656421650000|2022-06-28 13:07:30|100.25|98.95|100.2|98.9|100.26|98.96|100.2|98.9|6
1656421660000|2022-06-28 13:07:40|100.19|98.89|100.18|98.88|100.19|98.89|100.17|98.87|4
1656421670000|2022-06-28 13:07:50|100.19|98.89|100.19|98.89|100.19|98.89|100.19|98.89|1
1656421680000|2022-06-28 13:08:00|100.18|98.88|100.2|98.9|100.2|98.9|100.17|98.87|6
1656421690000|2022-06-28 13:08:10|100.19|98.89|100.18|98.88|100.19|98.89|100.18|98.88|4
1656421700000|2022-06-28 13:08:20|100.17|98.87|100.18|98.88|100.18|98.88|100.17|98.87|2
1656421730000|2022-06-28 13:08:50|100.17|98.87|100.18|98.88|100.18|98.88|100.17|98.87|2
1656421740000|2022-06-28 13:09:00|100.2|98.9|100.25|98.95|100.25|98.95|100.2|98.9|4
1656421750000|2022-06-28 13:09:10|100.24|98.94|100.23|98.93|100.24|98.94|100.23|98.93|2
1656421760000|2022-06-28 13:09:20|100.24|98.94|100.2|98.9|100.24|98.94|100.2|98.9|5
1656421770000|2022-06-28 13:09:30|100.19|98.89|100.2|98.9|100.21|98.91|100.18|98.88|5
1656421780000|2022-06-28 13:09:40|100.19|98.89|100.19|98.89|100.19|98.89|100.19|98.89|1
1656421790000|2022-06-28 13:09:50|100.2|98.9|100.31|99.01|100.31|99.01|100.2|98.9|3
1656421800000|2022-06-28 13:10:00|100.32|99.02|100.41|99.11|100.41|99.11|100.32|99.02|7
1656421810000|2022-06-28 13:10:10|100.47|99.17|100.48|99.18|100.48|99.18|100.47|99.17|2
1656421820000|2022-06-28 13:10:20|100.47|99.17|100.45|99.15|100.47|99.17|100.44|99.14|4
1656421830000|2022-06-28 13:10:30|100.44|99.14|100.41|99.11|100.44|99.14|100.41|99.11|6
1656421850000|2022-06-28 13:10:50|100.4|99.1|100.41|99.11|100.41|99.11|100.4|99.1|2
1656421860000|2022-06-28 13:11:00|100.4|99.1|100.32|99.02|100.4|99.1|100.32|99.02|8
1656421870000|2022-06-28 13:11:10|100.34|99.04|100.25|98.95|100.34|99.04|100.25|98.95|9
1656421880000|2022-06-28 13:11:20|100.24|98.94|100.29|98.99|100.29|98.99|100.24|98.94|4
1656421890000|2022-06-28 13:11:30|100.28|98.98|100.28|98.98|100.28|98.98|100.27|98.97|3
1656421900000|2022-06-28 13:11:40|100.27|98.97|100.22|98.92|100.27|98.97|100.22|98.92|7
1656421910000|2022-06-28 13:11:50|100.21|98.91|100.15|98.85|100.21|98.91|100.08|98.78|14
1656421920000|2022-06-28 13:12:00|100.14|98.84|100.19|98.89|100.19|98.89|100.14|98.84|13
1656421930000|2022-06-28 13:12:10|100.24|98.94|100.25|98.95|100.29|98.99|100.22|98.92|10
1656421940000|2022-06-28 13:12:20|100.26|98.96|100.26|98.96|100.27|98.97|100.25|98.95|6
1656421950000|2022-06-28 13:12:30|100.27|98.97|100.27|98.97|100.28|98.98|100.26|98.96|5
1656421960000|2022-06-28 13:12:40|100.29|98.99|100.36|99.06|100.37|99.07|100.29|98.99|7
1656421970000|2022-06-28 13:12:50|100.35|99.05|100.39|99.09|100.39|99.09|100.35|99.05|3
1656421980000|2022-06-28 13:13:00|100.42|99.12|100.38|99.08|100.42|99.12|100.38|99.08|2
1656421990000|2022-06-28 13:13:10|100.37|99.07|100.36|99.06|100.37|99.07|100.36|99.06|2
1656422000000|2022-06-28 13:13:20|100.37|99.07|100.37|99.07|100.37|99.07|100.36|99.06|3
1656422020000|2022-06-28 13:13:40|100.36|99.06|100.34|99.04|100.37|99.07|100.34|99.04|5
1656422030000|2022-06-28 13:13:50|100.33|99.03|100.36|99.06|100.36|99.06|100.32|99.02|4
1656422040000|2022-06-28 13:14:00|100.37|99.07|100.43|99.13|100.43|99.13|100.36|99.06|6
1656422050000|2022-06-28 13:14:10|100.44|99.14|100.47|99.17|100.47|99.17|100.44|99.14|2
1656422070000|2022-06-28 13:14:30|100.46|99.16|100.47|99.17|100.47|99.17|100.46|99.16|2
1656422080000|2022-06-28 13:14:40|100.46|99.16|100.42|99.12|100.46|99.16|100.4|99.1|5
1656422090000|2022-06-28 13:14:50|100.41|99.11|100.43|99.13|100.44|99.14|100.38|99.08|7
1656422100000|2022-06-28 13:15:00|100.42|99.12|100.42|99.12|100.44|99.14|100.42|99.12|4
1656422110000|2022-06-28 13:15:10|100.44|99.14|100.51|99.21|100.54|99.24|100.44|99.14|13
1656422120000|2022-06-28 13:15:20|100.5|99.2|100.59|99.29|100.59|99.29|100.5|99.2|7
1656422130000|2022-06-28 13:15:30|100.58|99.28|100.62|99.32|100.62|99.32|100.58|99.28|3
1656422140000|2022-06-28 13:15:40|100.61|99.31|100.59|99.29|100.61|99.31|100.59|99.29|3
1656422150000|2022-06-28 13:15:50|100.58|99.28|100.58|99.28|100.58|99.28|100.56|99.26|4
1656422160000|2022-06-28 13:16:00|100.6|99.3|100.61|99.31|100.62|99.32|100.6|99.3|3
1656422170000|2022-06-28 13:16:10|100.6|99.3|100.62|99.32|100.62|99.32|100.59|99.29|4
1656422180000|2022-06-28 13:16:20|100.61|99.31|100.61|99.31|100.61|99.31|100.61|99.31|1
1656422190000|2022-06-28 13:16:30|100.62|99.32|100.61|99.31|100.62|99.32|100.61|99.31|2
1656422200000|2022-06-28 13:16:40|100.62|99.32|100.61|99.31|100.62|99.32|100.61|99.31|2
1656422220000|2022-06-28 13:17:00|100.62|99.32|100.62|99.32|100.62|99.32|100.62|99.32|1
1656422270000|2022-06-28 13:17:50|100.61|99.31|100.62|99.32|100.62|99.32|100.61|99.31|2
1656422280000|2022-06-28 13:18:00|100.63|99.33|100.62|99.32|100.65|99.35|100.62|99.32|5
1656422290000|2022-06-28 13:18:10|100.63|99.33|100.62|99.32|100.63|99.33|100.62|99.32|4
1656422300000|2022-06-28 13:18:20|100.61|99.31|100.62|99.32|100.62|99.32|100.61|99.31|2
1656422310000|2022-06-28 13:18:30|100.63|99.33|100.64|99.34|100.64|99.34|100.62|99.32|8
1656422320000|2022-06-28 13:18:40|100.63|99.33|100.62|99.32|100.63|99.33|100.62|99.32|4
1656422340000|2022-06-28 13:19:00|100.61|99.31|100.53|99.23|100.61|99.31|100.52|99.22|10
1656422350000|2022-06-28 13:19:10|100.52|99.22|100.52|99.22|100.52|99.22|100.51|99.21|3
1656422370000|2022-06-28 13:19:30|100.53|99.23|100.52|99.22|100.53|99.23|100.52|99.22|6
1656422400000|2022-06-28 13:20:00|100.53|99.23|100.56|99.26|100.56|99.26|100.53|99.23|3
1656422410000|2022-06-28 13:20:10|100.55|99.25|100.53|99.23|100.55|99.25|100.53|99.23|3
1656422420000|2022-06-28 13:20:20|100.54|99.24|100.59|99.29|100.59|99.29|100.54|99.24|4
1656422430000|2022-06-28 13:20:30|100.6|99.3|100.64|99.34|100.64|99.34|100.6|99.3|7
1656422440000|2022-06-28 13:20:40|100.65|99.35|100.62|99.32|100.65|99.35|100.62|99.32|4
1656422450000|2022-06-28 13:20:50|100.61|99.31|100.6|99.3|100.61|99.31|100.56|99.26|7
1656422470000|2022-06-28 13:21:10|100.59|99.29|100.59|99.29|100.59|99.29|100.59|99.29|1
1656422480000|2022-06-28 13:21:20|100.58|99.28|100.58|99.28|100.58|99.28|100.58|99.28|1
1656422490000|2022-06-28 13:21:30|100.57|99.27|100.57|99.27|100.57|99.27|100.57|99.27|1
1656422520000|2022-06-28 13:22:00|100.6|99.3|100.6|99.3|100.6|99.3|100.6|99.3|1
1656422530000|2022-06-28 13:22:10|100.59|99.29|100.58|99.28|100.59|99.29|100.58|99.28|2
1656422540000|2022-06-28 13:22:20|100.57|99.27|100.56|99.26|100.58|99.28|100.56|99.26|4
1656422550000|2022-06-28 13:22:30|100.57|99.27|100.57|99.27|100.57|99.27|100.56|99.26|3
1656422560000|2022-06-28 13:22:40|100.61|99.31|100.6|99.3|100.61|99.31|100.59|99.29|5
1656422570000|2022-06-28 13:22:50|100.59|99.29|100.58|99.28|100.59|99.29|100.58|99.28|2
1656422580000|2022-06-28 13:23:00|100.57|99.27|100.58|99.28|100.58|99.28|100.57|99.27|2
1656422590000|2022-06-28 13:23:10|100.57|99.27|100.58|99.28|100.58|99.28|100.56|99.26|4
1656422600000|2022-06-28 13:23:20|100.61|99.31|100.61|99.31|100.61|99.31|100.61|99.31|1
1656422610000|2022-06-28 13:23:30|100.59|99.29|100.59|99.29|100.59|99.29|100.59|99.29|1
1656422620000|2022-06-28 13:23:40|100.58|99.28|100.6|99.3|100.6|99.3|100.57|99.27|6
1656422640000|2022-06-28 13:24:00|100.59|99.29|100.59|99.29|100.59|99.29|100.59|99.29|1
1656422650000|2022-06-28 13:24:10|100.6|99.3|100.58|99.28|100.6|99.3|100.58|99.28|3
1656422660000|2022-06-28 13:24:20|100.59|99.29|100.54|99.24|100.59|99.29|100.54|99.24|4
1656422670000|2022-06-28 13:24:30|100.53|99.23|100.5|99.2|100.53|99.23|100.5|99.2|4
1656422680000|2022-06-28 13:24:40|100.55|99.25|100.55|99.25|100.55|99.25|100.54|99.24|3
1656422690000|2022-06-28 13:24:50|100.54|99.24|100.54|99.24|100.54|99.24|100.54|99.24|1
1656422700000|2022-06-28 13:25:00|100.57|99.27|100.56|99.26|100.57|99.27|100.56|99.26|2
1656422710000|2022-06-28 13:25:10|100.55|99.25|100.55|99.25|100.55|99.25|100.55|99.25|1
1656422730000|2022-06-28 13:25:30|100.56|99.26|100.58|99.28|100.59|99.29|100.56|99.26|3
1656422740000|2022-06-28 13:25:40|100.57|99.27|100.57|99.27|100.57|99.27|100.57|99.27|1
1656422750000|2022-06-28 13:25:50|100.58|99.28|100.55|99.25|100.6|99.3|100.55|99.25|9
1656422760000|2022-06-28 13:26:00|100.54|99.24|100.57|99.27|100.57|99.27|100.54|99.24|3
1656422770000|2022-06-28 13:26:10|100.58|99.28|100.56|99.26|100.58|99.28|100.56|99.26|3
1656422800000|2022-06-28 13:26:40|100.57|99.27|100.58|99.28|100.58|99.28|100.57|99.27|4
1656422810000|2022-06-28 13:26:50|100.59|99.29|100.56|99.26|100.59|99.29|100.56|99.26|4
1656422820000|2022-06-28 13:27:00|100.57|99.27|100.57|99.27|100.58|99.28|100.57|99.27|3
1656422830000|2022-06-28 13:27:10|100.56|99.26|100.58|99.28|100.58|99.28|100.55|99.25|5
1656422850000|2022-06-28 13:27:30|100.57|99.27|100.57|99.27|100.57|99.27|100.57|99.27|1
1656422860000|2022-06-28 13:27:40|100.54|99.24|100.56|99.26|100.56|99.26|100.53|99.23|4
1656422870000|2022-06-28 13:27:50|100.57|99.27|100.54|99.24|100.57|99.27|100.51|99.21|8
1656422880000|2022-06-28 13:28:00|100.53|99.23|100.53|99.23|100.53|99.23|100.52|99.22|3
1656422890000|2022-06-28 13:28:10|100.54|99.24|100.53|99.23|100.54|99.24|100.53|99.23|2
1656422900000|2022-06-28 13:28:20|100.58|99.28|100.57|99.27|100.58|99.28|100.56|99.26|7
1656422920000|2022-06-28 13:28:40|100.58|99.28|100.57|99.27|100.58|99.28|100.57|99.27|2
1656422930000|2022-06-28 13:28:50|100.58|99.28|100.57|99.27|100.58|99.28|100.57|99.27|2
1656422950000|2022-06-28 13:29:10|100.56|99.26|100.56|99.26|100.56|99.26|100.56|99.26|1
1656422960000|2022-06-28 13:29:20|100.55|99.25|100.54|99.24|100.55|99.25|100.54|99.24|2
1656422970000|2022-06-28 13:29:30|100.53|99.23|100.54|99.24|100.54|99.24|100.53|99.23|2
1656422980000|2022-06-28 13:29:40|100.51|99.21|100.49|99.19|100.51|99.21|100.49|99.19|3
1656422990000|2022-06-28 13:29:50|100.48|99.18|100.49|99.19|100.51|99.21|100.48|99.18|6
1656423000000|2022-06-28 13:30:00|100.48|99.18|100.44|99.14|100.48|99.18|100.44|99.14|4
1656423010000|2022-06-28 13:30:10|100.45|99.15|100.47|99.17|100.48|99.18|100.45|99.15|7
1656423020000|2022-06-28 13:30:20|100.46|99.16|100.47|99.17|100.47|99.17|100.45|99.15|3
1656423030000|2022-06-28 13:30:30|100.46|99.16|100.42|99.12|100.46|99.16|100.42|99.12|5
1656423040000|2022-06-28 13:30:40|100.47|99.17|100.49|99.19|100.5|99.2|100.44|99.14|9
1656423050000|2022-06-28 13:30:50|100.5|99.2|100.57|99.27|100.6|99.3|100.5|99.2|17
1656423060000|2022-06-28 13:31:00|100.58|99.28|100.57|99.27|100.58|99.28|100.54|99.24|9
1656423070000|2022-06-28 13:31:10|100.58|99.28|100.59|99.29|100.6|99.3|100.58|99.28|4
1656423080000|2022-06-28 13:31:20|100.6|99.3|100.74|99.44|100.75|99.45|100.6|99.3|10
1656423090000|2022-06-28 13:31:30|100.73|99.43|100.64|99.34|100.73|99.43|100.64|99.34|6
1656423100000|2022-06-28 13:31:40|100.63|99.33|100.54|99.24|100.63|99.33|100.5|99.2|8
1656423110000|2022-06-28 13:31:50|100.55|99.25|100.63|99.33|100.63|99.33|100.55|99.25|9
1656423120000|2022-06-28 13:32:00|100.64|99.34|100.69|99.39|100.69|99.39|100.62|99.32|9
1656423130000|2022-06-28 13:32:10|100.74|99.44|100.94|99.64|100.94|99.64|100.74|99.44|15
1656423140000|2022-06-28 13:32:20|100.92|99.62|100.94|99.64|100.96|99.66|100.91|99.61|14
1656423150000|2022-06-28 13:32:30|100.95|99.65|100.77|99.47|101|99.7|100.77|99.47|18
1656423160000|2022-06-28 13:32:40|100.76|99.46|100.72|99.42|100.76|99.46|100.7|99.4|17
1656423170000|2022-06-28 13:32:50|100.71|99.41|100.65|99.35|100.71|99.41|100.65|99.35|15
1656423180000|2022-06-28 13:33:00|100.68|99.38|100.8|99.5|100.8|99.5|100.67|99.37|14
1656423190000|2022-06-28 13:33:10|100.83|99.53|100.76|99.46|100.84|99.54|100.75|99.45|12
1656423200000|2022-06-28 13:33:20|100.75|99.45|100.71|99.41|100.79|99.49|100.71|99.41|14
1656423210000|2022-06-28 13:33:30|100.73|99.43|100.7|99.4|100.73|99.43|100.66|99.36|11
1656423220000|2022-06-28 13:33:40|100.71|99.41|100.7|99.4|100.74|99.44|100.69|99.39|11
1656423230000|2022-06-28 13:33:50|100.71|99.41|100.71|99.41|100.73|99.43|100.67|99.37|11
1656423240000|2022-06-28 13:34:00|100.7|99.4|100.72|99.42|100.72|99.42|100.66|99.36|14
1656423250000|2022-06-28 13:34:10|100.71|99.41|100.65|99.35|100.71|99.41|100.65|99.35|6
1656423260000|2022-06-28 13:34:20|100.64|99.34|100.46|99.16|100.66|99.36|100.46|99.16|10
1656423270000|2022-06-28 13:34:30|100.45|99.15|100.45|99.15|100.45|99.15|100.43|99.13|6
1656423280000|2022-06-28 13:34:40|100.44|99.14|100.47|99.17|100.5|99.2|100.44|99.14|13
1656423290000|2022-06-28 13:34:50|100.48|99.18|100.49|99.19|100.5|99.2|100.47|99.17|6
1656423300000|2022-06-28 13:35:00|100.52|99.22|100.58|99.28|100.58|99.28|100.51|99.21|8
1656423310000|2022-06-28 13:35:10|100.59|99.29|100.56|99.26|100.59|99.29|100.53|99.23|8
1656423320000|2022-06-28 13:35:20|100.55|99.25|100.75|99.45|100.75|99.45|100.55|99.25|14
1656423330000|2022-06-28 13:35:30|100.73|99.43|100.73|99.43|100.73|99.43|100.73|99.43|1
1656423340000|2022-06-28 13:35:40|100.72|99.42|100.73|99.43|100.73|99.43|100.71|99.41|4
1656423350000|2022-06-28 13:35:50|100.71|99.41|100.69|99.39|100.73|99.43|100.65|99.35|14
1656423360000|2022-06-28 13:36:00|100.67|99.37|100.72|99.42|100.78|99.48|100.67|99.37|11
1656423370000|2022-06-28 13:36:10|100.73|99.43|100.75|99.45|100.78|99.48|100.73|99.43|9
1656423380000|2022-06-28 13:36:20|100.78|99.48|100.77|99.47|100.81|99.51|100.77|99.47|9
1656423390000|2022-06-28 13:36:30|100.78|99.48|100.73|99.43|100.78|99.48|100.73|99.43|7
1656423400000|2022-06-28 13:36:40|100.74|99.44|100.77|99.47|100.78|99.48|100.74|99.44|8
1656423410000|2022-06-28 13:36:50|100.78|99.48|100.79|99.49|100.79|99.49|100.75|99.45|9
1656423420000|2022-06-28 13:37:00|100.78|99.48|100.74|99.44|100.78|99.48|100.73|99.43|10
1656423430000|2022-06-28 13:37:10|100.73|99.43|100.73|99.43|100.73|99.43|100.72|99.42|5
1656423450000|2022-06-28 13:37:30|100.72|99.42|100.63|99.33|100.72|99.42|100.63|99.33|9
1656423460000|2022-06-28 13:37:40|100.57|99.27|100.46|99.16|100.57|99.27|100.45|99.15|10
1656423470000|2022-06-28 13:37:50|100.47|99.17|100.55|99.25|100.55|99.25|100.46|99.16|9
1656423480000|2022-06-28 13:38:00|100.54|99.24|100.63|99.33|100.64|99.34|100.54|99.24|9
1656423500000|2022-06-28 13:38:20|100.64|99.34|100.71|99.41|100.72|99.42|100.64|99.34|10
1656423510000|2022-06-28 13:38:30|100.66|99.36|100.69|99.39|100.69|99.39|100.65|99.35|8
1656423520000|2022-06-28 13:38:40|100.72|99.42|100.71|99.41|100.72|99.42|100.7|99.4|4
1656423530000|2022-06-28 13:38:50|100.68|99.38|100.74|99.44|100.75|99.45|100.68|99.38|15
1656423540000|2022-06-28 13:39:00|100.77|99.47|100.77|99.47|100.82|99.52|100.77|99.47|8
1656423550000|2022-06-28 13:39:10|100.76|99.46|100.77|99.47|100.77|99.47|100.76|99.46|4
1656423560000|2022-06-28 13:39:20|100.79|99.49|100.83|99.53|100.84|99.54|100.79|99.49|7
1656423570000|2022-06-28 13:39:30|100.84|99.54|100.84|99.54|100.85|99.55|100.84|99.54|5
1656423580000|2022-06-28 13:39:40|100.85|99.55|100.85|99.55|100.85|99.55|100.83|99.53|5
1656423590000|2022-06-28 13:39:50|100.84|99.54|100.82|99.52|100.84|99.54|100.82|99.52|2
1656423600000|2022-06-28 13:40:00|100.81|99.51|100.79|99.49|100.81|99.51|100.77|99.47|10
1656423610000|2022-06-28 13:40:10|100.8|99.5|100.83|99.53|100.85|99.55|100.79|99.49|12
1656423620000|2022-06-28 13:40:20|100.82|99.52|100.81|99.51|100.84|99.54|100.81|99.51|6
1656423630000|2022-06-28 13:40:30|100.8|99.5|100.75|99.45|100.8|99.5|100.74|99.44|8
1656423640000|2022-06-28 13:40:40|100.74|99.44|100.75|99.45|100.76|99.46|100.72|99.42|9
1656423650000|2022-06-28 13:40:50|100.77|99.47|100.8|99.5|100.83|99.53|100.77|99.47|8
1656423660000|2022-06-28 13:41:00|100.81|99.51|100.84|99.54|100.85|99.55|100.8|99.5|6
1656423670000|2022-06-28 13:41:10|100.85|99.55|100.81|99.51|100.85|99.55|100.81|99.51|7
1656423680000|2022-06-28 13:41:20|100.82|99.52|100.82|99.52|100.84|99.54|100.82|99.52|11
1656423690000|2022-06-28 13:41:30|100.83|99.53|100.82|99.52|100.83|99.53|100.82|99.52|2
1656423700000|2022-06-28 13:41:40|100.81|99.51|100.8|99.5|100.81|99.51|100.8|99.5|4
1656423710000|2022-06-28 13:41:50|100.81|99.51|100.74|99.44|100.81|99.51|100.72|99.42|10
1656423720000|2022-06-28 13:42:00|100.73|99.43|100.82|99.52|100.82|99.52|100.73|99.43|5
1656423730000|2022-06-28 13:42:10|100.84|99.54|100.91|99.61|100.91|99.61|100.84|99.54|4
1656423740000|2022-06-28 13:42:20|100.9|99.6|100.92|99.62|100.93|99.63|100.9|99.6|4
1656423750000|2022-06-28 13:42:30|100.93|99.63|100.93|99.63|100.93|99.63|100.93|99.63|1
1656423770000|2022-06-28 13:42:50|100.92|99.62|100.93|99.63|100.93|99.63|100.92|99.62|2
1656423780000|2022-06-28 13:43:00|100.92|99.62|100.94|99.64|100.94|99.64|100.92|99.62|3
1656423790000|2022-06-28 13:43:10|100.95|99.65|100.95|99.65|100.96|99.66|100.94|99.64|6
1656423800000|2022-06-28 13:43:20|100.94|99.64|100.93|99.63|100.94|99.64|100.92|99.62|4
1656423810000|2022-06-28 13:43:30|100.94|99.64|100.93|99.63|100.94|99.64|100.93|99.63|2
1656423820000|2022-06-28 13:43:40|100.94|99.64|100.82|99.52|100.94|99.64|100.82|99.52|10
1656423830000|2022-06-28 13:43:50|100.83|99.53|100.83|99.53|100.83|99.53|100.83|99.53|1
1656423840000|2022-06-28 13:44:00|100.84|99.54|100.87|99.57|100.91|99.61|100.84|99.54|16
1656423850000|2022-06-28 13:44:10|100.91|99.61|100.93|99.63|100.94|99.64|100.85|99.55|11
1656423860000|2022-06-28 13:44:20|100.95|99.65|100.95|99.65|100.96|99.66|100.94|99.64|7
1656423870000|2022-06-28 13:44:30|100.94|99.64|100.91|99.61|100.95|99.65|100.9|99.6|11
1656423880000|2022-06-28 13:44:40|100.89|99.59|100.91|99.61|100.91|99.61|100.89|99.59|6
1656423890000|2022-06-28 13:44:50|100.92|99.62|100.92|99.62|100.92|99.62|100.91|99.61|3
1656423900000|2022-06-28 13:45:00|100.93|99.63|100.93|99.63|100.97|99.67|100.93|99.63|7
1656423910000|2022-06-28 13:45:10|100.86|99.56|100.78|99.48|100.86|99.56|100.78|99.48|9
1656423920000|2022-06-28 13:45:20|100.75|99.45|100.75|99.45|100.76|99.46|100.7|99.4|10
1656423930000|2022-06-28 13:45:30|100.73|99.43|100.74|99.44|100.75|99.45|100.7|99.4|12
1656423940000|2022-06-28 13:45:40|100.73|99.43|100.73|99.43|100.74|99.44|100.69|99.39|14
1656423950000|2022-06-28 13:45:50|100.72|99.42|100.74|99.44|100.75|99.45|100.72|99.42|4
1656423960000|2022-06-28 13:46:00|100.75|99.45|100.73|99.43|100.75|99.45|100.72|99.42|3
1656423970000|2022-06-28 13:46:10|100.72|99.42|100.63|99.33|100.73|99.43|100.62|99.32|14
1656423980000|2022-06-28 13:46:20|100.62|99.32|100.63|99.33|100.63|99.33|100.61|99.31|5
1656423990000|2022-06-28 13:46:30|100.65|99.35|100.72|99.42|100.74|99.44|100.65|99.35|6
1656424000000|2022-06-28 13:46:40|100.71|99.41|100.71|99.41|100.71|99.41|100.69|99.39|3
1656424010000|2022-06-28 13:46:50|100.66|99.36|100.65|99.35|100.66|99.36|100.65|99.35|2
1656424020000|2022-06-28 13:47:00|100.66|99.36|100.63|99.33|100.66|99.36|100.62|99.32|4
1656424030000|2022-06-28 13:47:10|100.62|99.32|100.63|99.33|100.63|99.33|100.62|99.32|4
1656424040000|2022-06-28 13:47:20|100.65|99.35|100.66|99.36|100.67|99.37|100.64|99.34|7
1656424070000|2022-06-28 13:47:50|100.67|99.37|100.67|99.37|100.67|99.37|100.67|99.37|1
1656424080000|2022-06-28 13:48:00|100.66|99.36|100.66|99.36|100.66|99.36|100.66|99.36|1
1656424100000|2022-06-28 13:48:20|100.67|99.37|100.67|99.37|100.67|99.37|100.67|99.37|1
1656424110000|2022-06-28 13:48:30|100.65|99.35|100.66|99.36|100.66|99.36|100.63|99.33|7
1656424120000|2022-06-28 13:48:40|100.67|99.37|100.77|99.47|100.77|99.47|100.67|99.37|5
1656424130000|2022-06-28 13:48:50|100.76|99.46|100.85|99.55|100.85|99.55|100.76|99.46|8
1656424140000|2022-06-28 13:49:00|100.84|99.54|100.83|99.53|100.84|99.54|100.77|99.47|8
1656424150000|2022-06-28 13:49:10|100.78|99.48|100.82|99.52|100.82|99.52|100.77|99.47|4
1656424160000|2022-06-28 13:49:20|100.84|99.54|100.82|99.52|100.84|99.54|100.82|99.52|5
1656424190000|2022-06-28 13:49:50|100.84|99.54|100.94|99.64|100.95|99.65|100.84|99.54|10
1656424200000|2022-06-28 13:50:00|100.92|99.62|100.87|99.57|100.92|99.62|100.87|99.57|6
1656424230000|2022-06-28 13:50:30|100.86|99.56|100.88|99.58|100.88|99.58|100.81|99.51|8
1656424240000|2022-06-28 13:50:40|100.87|99.57|100.86|99.56|100.87|99.57|100.86|99.56|2
1656424250000|2022-06-28 13:50:50|100.88|99.58|100.9|99.6|100.94|99.64|100.88|99.58|7
1656424260000|2022-06-28 13:51:00|100.91|99.61|100.9|99.6|100.93|99.63|100.9|99.6|5
1656424270000|2022-06-28 13:51:10|100.91|99.61|100.94|99.64|100.94|99.64|100.91|99.61|2
1656424290000|2022-06-28 13:51:30|100.96|99.66|100.96|99.66|100.98|99.68|100.96|99.66|9
1656424300000|2022-06-28 13:51:40|100.97|99.67|100.99|99.69|100.99|99.69|100.97|99.67|3
1656424310000|2022-06-28 13:51:50|100.98|99.68|100.96|99.66|101.01|99.71|100.96|99.66|7
1656424330000|2022-06-28 13:52:10|100.95|99.65|100.94|99.64|100.95|99.65|100.94|99.64|2
1656424340000|2022-06-28 13:52:20|100.95|99.65|100.94|99.64|100.95|99.65|100.94|99.64|2
1656424370000|2022-06-28 13:52:50|100.93|99.63|100.93|99.63|100.93|99.63|100.93|99.63|1
1656424380000|2022-06-28 13:53:00|100.91|99.61|100.92|99.62|100.92|99.62|100.91|99.61|4
1656424390000|2022-06-28 13:53:10|100.93|99.63|100.91|99.61|100.93|99.63|100.91|99.61|3
1656424400000|2022-06-28 13:53:20|100.92|99.62|100.91|99.61|100.92|99.62|100.91|99.61|2
1656424410000|2022-06-28 13:53:30|100.92|99.62|100.92|99.62|100.92|99.62|100.92|99.62|1
1656424420000|2022-06-28 13:53:40|100.93|99.63|100.93|99.63|100.93|99.63|100.93|99.63|1
1656424430000|2022-06-28 13:53:50|100.92|99.62|100.92|99.62|100.92|99.62|100.92|99.62|1
1656424440000|2022-06-28 13:54:00|100.93|99.63|100.83|99.53|100.93|99.63|100.82|99.52|6
1656424450000|2022-06-28 13:54:10|100.81|99.51|100.85|99.55|100.85|99.55|100.81|99.51|3
1656424460000|2022-06-28 13:54:20|100.86|99.56|100.86|99.56|100.86|99.56|100.86|99.56|1
1656424470000|2022-06-28 13:54:30|100.87|99.57|100.85|99.55|100.89|99.59|100.84|99.54|6
1656424480000|2022-06-28 13:54:40|100.86|99.56|100.86|99.56|100.88|99.58|100.86|99.56|4
1656424500000|2022-06-28 13:55:00|100.89|99.59|100.91|99.61|100.91|99.61|100.89|99.59|2
1656424510000|2022-06-28 13:55:10|100.9|99.6|100.83|99.53|100.9|99.6|100.83|99.53|5
1656424520000|2022-06-28 13:55:20|100.82|99.52|100.73|99.43|100.82|99.52|100.72|99.42|15
1656424530000|2022-06-28 13:55:30|100.75|99.45|100.74|99.44|100.76|99.46|100.73|99.43|8
1656424540000|2022-06-28 13:55:40|100.75|99.45|100.76|99.46|100.78|99.48|100.74|99.44|6
1656424550000|2022-06-28 13:55:50|100.77|99.47|100.75|99.45|100.79|99.49|100.75|99.45|5
1656424560000|2022-06-28 13:56:00|100.77|99.47|100.73|99.43|100.78|99.48|100.73|99.43|7
1656424570000|2022-06-28 13:56:10|100.72|99.42|100.71|99.41|100.72|99.42|100.68|99.38|7
1656424580000|2022-06-28 13:56:20|100.7|99.4|100.74|99.44|100.74|99.44|100.7|99.4|9
1656424590000|2022-06-28 13:56:30|100.75|99.45|100.73|99.43|100.78|99.48|100.73|99.43|13
1656424600000|2022-06-28 13:56:40|100.72|99.42|100.71|99.41|100.72|99.42|100.71|99.41|4
1656424610000|2022-06-28 13:56:50|100.72|99.42|100.74|99.44|100.74|99.44|100.72|99.42|5
1656424620000|2022-06-28 13:57:00|100.72|99.42|100.72|99.42|100.73|99.43|100.71|99.41|6
1656424630000|2022-06-28 13:57:10|100.71|99.41|100.72|99.42|100.72|99.42|100.71|99.41|2
1656424640000|2022-06-28 13:57:20|100.71|99.41|100.72|99.42|100.72|99.42|100.71|99.41|2
1656424650000|2022-06-28 13:57:30|100.73|99.43|100.71|99.41|100.73|99.43|100.71|99.41|3
1656424660000|2022-06-28 13:57:40|100.72|99.42|100.72|99.42|100.72|99.42|100.72|99.42|1
1656424670000|2022-06-28 13:57:50|100.73|99.43|100.76|99.46|100.76|99.46|100.72|99.42|10
1656424680000|2022-06-28 13:58:00|100.75|99.45|100.74|99.44|100.75|99.45|100.74|99.44|2
1656424690000|2022-06-28 13:58:10|100.73|99.43|100.74|99.44|100.74|99.44|100.73|99.43|2
1656424700000|2022-06-28 13:58:20|100.76|99.46|100.78|99.48|100.78|99.48|100.76|99.46|5
1656424710000|2022-06-28 13:58:30|100.79|99.49|100.73|99.43|100.79|99.49|100.73|99.43|5
1656424720000|2022-06-28 13:58:40|100.72|99.42|100.6|99.3|100.72|99.42|100.56|99.26|12
1656424730000|2022-06-28 13:58:50|100.61|99.31|100.62|99.32|100.62|99.32|100.59|99.29|5
1656424740000|2022-06-28 13:59:00|100.61|99.31|100.73|99.43|100.73|99.43|100.61|99.31|9
1656424750000|2022-06-28 13:59:10|100.72|99.42|100.73|99.43|100.73|99.43|100.72|99.42|2
1656424760000|2022-06-28 13:59:20|100.72|99.42|100.72|99.42|100.73|99.43|100.72|99.42|3
1656424770000|2022-06-28 13:59:30|100.7|99.4|100.71|99.41|100.72|99.42|100.69|99.39|6
1656424780000|2022-06-28 13:59:40|100.72|99.42|100.69|99.39|100.72|99.42|100.69|99.39|6
1656424790000|2022-06-28 13:59:50|100.72|99.42|100.72|99.42|100.72|99.42|100.71|99.41|3
1656424800000|2022-06-28 14:00:00|100.73|99.43|100.72|99.42|100.73|99.43|100.69|99.39|6
1656424810000|2022-06-28 14:00:10|100.74|99.44|100.8|99.5|100.81|99.51|100.74|99.44|9
1656424820000|2022-06-28 14:00:20|100.78|99.48|100.79|99.49|100.8|99.5|100.78|99.48|3
1656424830000|2022-06-28 14:00:30|100.77|99.47|100.78|99.48|100.79|99.49|100.75|99.45|7
1656424840000|2022-06-28 14:00:40|100.79|99.49|100.8|99.5|100.8|99.5|100.79|99.49|2
1656424850000|2022-06-28 14:00:50|100.81|99.51|100.81|99.51|100.81|99.51|100.8|99.5|3
1656424870000|2022-06-28 14:01:10|100.82|99.52|100.84|99.54|100.84|99.54|100.82|99.52|2
1656424880000|2022-06-28 14:01:20|100.85|99.55|100.85|99.55|100.86|99.56|100.85|99.55|3
1656424890000|2022-06-28 14:01:30|100.86|99.56|100.86|99.56|100.87|99.57|100.85|99.55|5
1656424900000|2022-06-28 14:01:40|100.87|99.57|100.86|99.56|100.87|99.57|100.86|99.56|2
1656424910000|2022-06-28 14:01:50|100.87|99.57|100.87|99.57|100.87|99.57|100.86|99.56|3
1656424920000|2022-06-28 14:02:00|100.86|99.56|100.84|99.54|100.87|99.57|100.84|99.54|4
1656424930000|2022-06-28 14:02:10|100.83|99.53|100.82|99.52|100.83|99.53|100.82|99.52|2
1656424940000|2022-06-28 14:02:20|100.81|99.51|100.78|99.48|100.81|99.51|100.76|99.46|7
1656424950000|2022-06-28 14:02:30|100.79|99.49|100.78|99.48|100.79|99.49|100.78|99.48|2
1656424960000|2022-06-28 14:02:40|100.79|99.49|100.82|99.52|100.82|99.52|100.79|99.49|2
1656424970000|2022-06-28 14:02:50|100.84|99.54|100.85|99.55|100.85|99.55|100.84|99.54|2
1656424980000|2022-06-28 14:03:00|100.84|99.54|100.83|99.53|100.84|99.54|100.83|99.53|2
1656424990000|2022-06-28 14:03:10|100.8|99.5|100.73|99.43|100.8|99.5|100.73|99.43|14
1656425000000|2022-06-28 14:03:20|100.72|99.42|100.72|99.42|100.73|99.43|100.71|99.41|5
1656425010000|2022-06-28 14:03:30|100.7|99.4|100.72|99.42|100.74|99.44|100.7|99.4|10
1656425020000|2022-06-28 14:03:40|100.69|99.39|100.72|99.42|100.72|99.42|100.69|99.39|6
1656425030000|2022-06-28 14:03:50|100.71|99.41|100.71|99.41|100.71|99.41|100.67|99.37|6
1656425040000|2022-06-28 14:04:00|100.7|99.4|100.7|99.4|100.71|99.41|100.7|99.4|5
1656425050000|2022-06-28 14:04:10|100.71|99.41|100.7|99.4|100.74|99.44|100.67|99.37|10
1656425060000|2022-06-28 14:04:20|100.71|99.41|100.7|99.4|100.71|99.41|100.7|99.4|4
1656425070000|2022-06-28 14:04:30|100.71|99.41|100.72|99.42|100.74|99.44|100.71|99.41|5
1656425080000|2022-06-28 14:04:40|100.74|99.44|100.72|99.42|100.74|99.44|100.72|99.42|2
1656425100000|2022-06-28 14:05:00|100.73|99.43|100.73|99.43|100.73|99.43|100.73|99.43|1
1656425110000|2022-06-28 14:05:10|100.72|99.42|100.72|99.42|100.72|99.42|100.72|99.42|1
1656425120000|2022-06-28 14:05:20|100.71|99.41|100.55|99.25|100.71|99.41|100.55|99.25|11
1656425130000|2022-06-28 14:05:30|100.54|99.24|100.5|99.2|100.55|99.25|100.5|99.2|6
1656425140000|2022-06-28 14:05:40|100.49|99.19|100.47|99.17|100.49|99.19|100.47|99.17|2
1656425150000|2022-06-28 14:05:50|100.46|99.16|100.44|99.14|100.46|99.16|100.42|99.12|8
1656425160000|2022-06-28 14:06:00|100.43|99.13|100.44|99.14|100.44|99.14|100.43|99.13|2
1656425170000|2022-06-28 14:06:10|100.43|99.13|100.42|99.12|100.43|99.13|100.42|99.12|2
1656425180000|2022-06-28 14:06:20|100.41|99.11|100.42|99.12|100.42|99.12|100.41|99.11|2
1656425190000|2022-06-28 14:06:30|100.41|99.11|100.38|99.08|100.41|99.11|100.36|99.06|11
1656425200000|2022-06-28 14:06:40|100.41|99.11|100.38|99.08|100.41|99.11|100.38|99.08|2
1656425210000|2022-06-28 14:06:50|100.41|99.11|100.41|99.11|100.41|99.11|100.41|99.11|1
1656425220000|2022-06-28 14:07:00|100.39|99.09|100.34|99.04|100.39|99.09|100.34|99.04|6
1656425230000|2022-06-28 14:07:10|100.33|99.03|100.33|99.03|100.33|99.03|100.33|99.03|1
1656425240000|2022-06-28 14:07:20|100.32|99.02|100.31|99.01|100.32|99.02|100.3|99|4
1656425250000|2022-06-28 14:07:30|100.3|99|100.3|99|100.31|99.01|100.3|99|3
1656425260000|2022-06-28 14:07:40|100.31|99.01|100.31|99.01|100.31|99.01|100.31|99.01|1
1656425270000|2022-06-28 14:07:50|100.3|99|100.32|99.02|100.34|99.04|100.3|99|5
1656425280000|2022-06-28 14:08:00|100.31|99.01|100.32|99.02|100.32|99.02|100.31|99.01|2
1656425290000|2022-06-28 14:08:10|100.31|99.01|100.36|99.06|100.36|99.06|100.31|99.01|6
1656425300000|2022-06-28 14:08:20|100.35|99.05|100.4|99.1|100.4|99.1|100.35|99.05|4
1656425310000|2022-06-28 14:08:30|100.39|99.09|100.4|99.1|100.43|99.13|100.39|99.09|7
1656425320000|2022-06-28 14:08:40|100.36|99.06|100.33|99.03|100.36|99.06|100.33|99.03|8
1656425330000|2022-06-28 14:08:50|100.35|99.05|100.35|99.05|100.35|99.05|100.34|99.04|3
1656425340000|2022-06-28 14:09:00|100.33|99.03|100.31|99.01|100.33|99.03|100.3|99|9
1656425350000|2022-06-28 14:09:10|100.32|99.02|100.34|99.04|100.34|99.04|100.31|99.01|6
1656425360000|2022-06-28 14:09:20|100.35|99.05|100.35|99.05|100.35|99.05|100.35|99.05|1
1656425380000|2022-06-28 14:09:40|100.36|99.06|100.35|99.05|100.36|99.06|100.34|99.04|4
1656425390000|2022-06-28 14:09:50|100.34|99.04|100.3|99|100.34|99.04|100.3|99|4
1656425400000|2022-06-28 14:10:00|100.31|99.01|100.34|99.04|100.34|99.04|100.31|99.01|3
1656425410000|2022-06-28 14:10:10|100.33|99.03|100.34|99.04|100.34|99.04|100.33|99.03|4
1656425420000|2022-06-28 14:10:20|100.35|99.05|100.35|99.05|100.35|99.05|100.35|99.05|1
1656425450000|2022-06-28 14:10:50|100.36|99.06|100.36|99.06|100.36|99.06|100.36|99.06|1
1656425460000|2022-06-28 14:11:00|100.37|99.07|100.42|99.12|100.42|99.12|100.37|99.07|2
1656425470000|2022-06-28 14:11:10|100.43|99.13|100.44|99.14|100.44|99.14|100.43|99.13|2
1656425480000|2022-06-28 14:11:20|100.45|99.15|100.46|99.16|100.46|99.16|100.45|99.15|2
1656425490000|2022-06-28 14:11:30|100.48|99.18|100.45|99.15|100.48|99.18|100.45|99.15|3
1656425500000|2022-06-28 14:11:40|100.46|99.16|100.46|99.16|100.46|99.16|100.46|99.16|1
1656425510000|2022-06-28 14:11:50|100.45|99.15|100.45|99.15|100.45|99.15|100.45|99.15|1
1656425520000|2022-06-28 14:12:00|100.44|99.14|100.44|99.14|100.45|99.15|100.44|99.14|3
1656425530000|2022-06-28 14:12:10|100.43|99.13|100.45|99.15|100.45|99.15|100.43|99.13|3
1656425540000|2022-06-28 14:12:20|100.46|99.16|100.45|99.15|100.46|99.16|100.45|99.15|2
1656425550000|2022-06-28 14:12:30|100.44|99.14|100.44|99.14|100.44|99.14|100.44|99.14|1
1656425560000|2022-06-28 14:12:40|100.47|99.17|100.48|99.18|100.48|99.18|100.47|99.17|2
1656425570000|2022-06-28 14:12:50|100.45|99.15|100.44|99.14|100.46|99.16|100.43|99.13|5
1656425590000|2022-06-28 14:13:10|100.43|99.13|100.37|99.07|100.43|99.13|100.37|99.07|7
1656425600000|2022-06-28 14:13:20|100.38|99.08|100.35|99.05|100.38|99.08|100.35|99.05|4
1656425610000|2022-06-28 14:13:30|100.34|99.04|100.34|99.04|100.34|99.04|100.33|99.03|3
1656425630000|2022-06-28 14:13:50|100.33|99.03|100.28|98.98|100.33|99.03|100.28|98.98|6
1656425640000|2022-06-28 14:14:00|100.29|98.99|100.3|99|100.3|99|100.29|98.99|2
1656425650000|2022-06-28 14:14:10|100.32|99.02|100.38|99.08|100.38|99.08|100.32|99.02|12
1656425660000|2022-06-28 14:14:20|100.39|99.09|100.39|99.09|100.39|99.09|100.39|99.09|1
1656425680000|2022-06-28 14:14:40|100.38|99.08|100.38|99.08|100.38|99.08|100.38|99.08|1
1656425690000|2022-06-28 14:14:50|100.39|99.09|100.38|99.08|100.39|99.09|100.38|99.08|2
1656425700000|2022-06-28 14:15:00|100.35|99.05|100.38|99.08|100.38|99.08|100.33|99.03|5
1656425710000|2022-06-28 14:15:10|100.39|99.09|100.36|99.06|100.4|99.1|100.35|99.05|16
1656425720000|2022-06-28 14:15:20|100.35|99.05|100.32|99.02|100.35|99.05|100.32|99.02|3
1656425730000|2022-06-28 14:15:30|100.28|98.98|100.31|99.01|100.31|99.01|100.25|98.95|7
1656425740000|2022-06-28 14:15:40|100.32|99.02|100.32|99.02|100.32|99.02|100.31|99.01|5
1656425750000|2022-06-28 14:15:50|100.33|99.03|100.34|99.04|100.35|99.05|100.33|99.03|4
1656425760000|2022-06-28 14:16:00|100.35|99.05|100.34|99.04|100.35|99.05|100.34|99.04|4
1656425770000|2022-06-28 14:16:10|100.33|99.03|100.33|99.03|100.33|99.03|100.33|99.03|1
1656425780000|2022-06-28 14:16:20|100.32|99.02|100.25|98.95|100.32|99.02|100.24|98.94|8
1656425790000|2022-06-28 14:16:30|100.24|98.94|100.25|98.95|100.32|99.02|100.24|98.94|15
1656425800000|2022-06-28 14:16:40|100.24|98.94|100.23|98.93|100.24|98.94|100.22|98.92|4
1656425810000|2022-06-28 14:16:50|100.24|98.94|100.29|98.99|100.29|98.99|100.23|98.93|8
1656425820000|2022-06-28 14:17:00|100.28|98.98|100.25|98.95|100.28|98.98|100.25|98.95|3
1656425830000|2022-06-28 14:17:10|100.26|98.96|100.3|99|100.3|99|100.24|98.94|13
1656425840000|2022-06-28 14:17:20|100.31|99.01|100.31|99.01|100.31|99.01|100.31|99.01|1
1656425850000|2022-06-28 14:17:30|100.3|99|100.27|98.97|100.3|99|100.27|98.97|4
1656425860000|2022-06-28 14:17:40|100.28|98.98|100.32|99.02|100.32|99.02|100.28|98.98|6
1656425880000|2022-06-28 14:18:00|100.33|99.03|100.34|99.04|100.35|99.05|100.33|99.03|5
1656425890000|2022-06-28 14:18:10|100.33|99.03|100.32|99.02|100.34|99.04|100.31|99.01|5
1656425900000|2022-06-28 14:18:20|100.31|99.01|100.32|99.02|100.32|99.02|100.31|99.01|4
1656425910000|2022-06-28 14:18:30|100.31|99.01|100.3|99|100.31|99.01|100.3|99|2
1656425920000|2022-06-28 14:18:40|100.29|98.99|100.27|98.97|100.29|98.99|100.27|98.97|4
1656425930000|2022-06-28 14:18:50|100.26|98.96|100.23|98.93|100.26|98.96|100.22|98.92|6
1656425940000|2022-06-28 14:19:00|100.21|98.91|100.13|98.83|100.21|98.91|100.13|98.83|8
1656425950000|2022-06-28 14:19:10|100.14|98.84|100.25|98.95|100.25|98.95|100.14|98.84|13
1656425960000|2022-06-28 14:19:20|100.24|98.94|100.25|98.95|100.25|98.95|100.24|98.94|2
1656425970000|2022-06-28 14:19:30|100.26|98.96|100.32|99.02|100.32|99.02|100.26|98.96|4
1656425980000|2022-06-28 14:19:40|100.31|99.01|100.25|98.95|100.32|99.02|100.24|98.94|7
1656425990000|2022-06-28 14:19:50|100.24|98.94|100.21|98.91|100.24|98.94|100.18|98.88|6
1656426000000|2022-06-28 14:20:00|100.23|98.93|100.19|98.89|100.23|98.93|100.14|98.84|12
1656426010000|2022-06-28 14:20:10|100.2|98.9|100.22|98.92|100.23|98.93|100.17|98.87|6
1656426020000|2022-06-28 14:20:20|100.23|98.93|100.24|98.94|100.26|98.96|100.23|98.93|7
1656426030000|2022-06-28 14:20:30|100.25|98.95|100.25|98.95|100.26|98.96|100.25|98.95|5
1656426040000|2022-06-28 14:20:40|100.27|98.97|100.24|98.94|100.27|98.97|100.23|98.93|5
1656426050000|2022-06-28 14:20:50|100.25|98.95|100.23|98.93|100.25|98.95|100.23|98.93|4
1656426060000|2022-06-28 14:21:00|100.21|98.91|100.2|98.9|100.21|98.91|100.18|98.88|7
1656426070000|2022-06-28 14:21:10|100.19|98.89|100.13|98.83|100.19|98.89|100.11|98.81|9
1656426080000|2022-06-28 14:21:20|100.12|98.82|100.13|98.83|100.13|98.83|100.12|98.82|2
1656426090000|2022-06-28 14:21:30|100.12|98.82|100.13|98.83|100.13|98.83|100.12|98.82|4
1656426100000|2022-06-28 14:21:40|100.14|98.84|100.14|98.84|100.14|98.84|100.14|98.84|1
1656426110000|2022-06-28 14:21:50|100.13|98.83|100.13|98.83|100.13|98.83|100.12|98.82|3
1656426120000|2022-06-28 14:22:00|100.12|98.82|100.11|98.81|100.13|98.83|100.07|98.77|10
1656426130000|2022-06-28 14:22:10|100.08|98.78|100.04|98.74|100.08|98.78|100.03|98.73|8
1656426140000|2022-06-28 14:22:20|100.03|98.73|100.03|98.73|100.04|98.74|100.01|98.71|7
1656426150000|2022-06-28 14:22:30|100.02|98.72|100.04|98.74|100.04|98.74|100.02|98.72|3
1656426160000|2022-06-28 14:22:40|100.05|98.75|100.03|98.73|100.05|98.75|100.02|98.72|6
1656426170000|2022-06-28 14:22:50|100.02|98.72|100.01|98.71|100.02|98.72|100.01|98.71|6
1656426180000|2022-06-28 14:23:00|100.02|98.72|99.98|98.68|100.02|98.72|99.98|98.68|6
1656426190000|2022-06-28 14:23:10|100|98.7|100.04|98.74|100.04|98.74|100|98.7|5
1656426200000|2022-06-28 14:23:20|100.03|98.73|100.02|98.72|100.04|98.74|100.02|98.72|10
1656426210000|2022-06-28 14:23:30|100.01|98.71|99.99|98.69|100.01|98.71|99.98|98.68|6
1656426220000|2022-06-28 14:23:40|100.01|98.71|100.01|98.71|100.01|98.71|100|98.7|7
1656426230000|2022-06-28 14:23:50|100|98.7|99.95|98.65|100|98.7|99.93|98.63|8
1656426240000|2022-06-28 14:24:00|99.96|98.66|99.95|98.65|99.96|98.66|99.94|98.64|8
1656426250000|2022-06-28 14:24:10|99.96|98.66|99.97|98.67|99.97|98.67|99.96|98.66|2
1656426260000|2022-06-28 14:24:20|99.98|98.68|100.02|98.72|100.02|98.72|99.96|98.66|11
1656426270000|2022-06-28 14:24:30|100.01|98.71|99.97|98.67|100.01|98.71|99.96|98.66|11
1656426280000|2022-06-28 14:24:40|99.98|98.68|100.02|98.72|100.02|98.72|99.98|98.68|5
1656426290000|2022-06-28 14:24:50|100.03|98.73|100.03|98.73|100.03|98.73|100.03|98.73|1
1656426300000|2022-06-28 14:25:00|100.02|98.72|100.04|98.74|100.04|98.74|100.02|98.72|5
1656426310000|2022-06-28 14:25:10|100.03|98.73|100.02|98.72|100.03|98.73|100.02|98.72|2
1656426320000|2022-06-28 14:25:20|100.03|98.73|100.13|98.83|100.13|98.83|100.03|98.73|7
1656426330000|2022-06-28 14:25:30|100.12|98.82|100.11|98.81|100.13|98.83|100.11|98.81|6
1656426340000|2022-06-28 14:25:40|100.1|98.8|100.06|98.76|100.1|98.8|100.06|98.76|4
1656426350000|2022-06-28 14:25:50|100.07|98.77|100.07|98.77|100.08|98.78|100.05|98.75|6
1656426360000|2022-06-28 14:26:00|100.06|98.76|100.06|98.76|100.08|98.78|100.06|98.76|12
1656426370000|2022-06-28 14:26:10|100.03|98.73|100.02|98.72|100.03|98.73|100.02|98.72|2
1656426390000|2022-06-28 14:26:30|100.03|98.73|100.03|98.73|100.03|98.73|100.03|98.73|1
1656426410000|2022-06-28 14:26:50|100.06|98.76|100.05|98.75|100.06|98.76|100.05|98.75|2
1656426430000|2022-06-28 14:27:10|100.04|98.74|100.03|98.73|100.04|98.74|100.03|98.73|2
1656426440000|2022-06-28 14:27:20|100.02|98.72|100.02|98.72|100.02|98.72|100.02|98.72|1
1656426450000|2022-06-28 14:27:30|100.03|98.73|100.03|98.73|100.03|98.73|100.03|98.73|1
1656426470000|2022-06-28 14:27:50|100.05|98.75|100.05|98.75|100.05|98.75|100.05|98.75|1
1656426480000|2022-06-28 14:28:00|100.04|98.74|100.04|98.74|100.04|98.74|100.04|98.74|1
1656426490000|2022-06-28 14:28:10|100.03|98.73|99.96|98.66|100.03|98.73|99.96|98.66|4
1656426500000|2022-06-28 14:28:20|99.97|98.67|99.96|98.66|99.97|98.67|99.96|98.66|2
1656426510000|2022-06-28 14:28:30|99.95|98.65|99.95|98.65|99.95|98.65|99.95|98.65|1
1656426540000|2022-06-28 14:29:00|99.96|98.66|99.97|98.67|99.97|98.67|99.96|98.66|2
1656426550000|2022-06-28 14:29:10|99.96|98.66|99.96|98.66|99.96|98.66|99.96|98.66|1
1656426570000|2022-06-28 14:29:30|99.95|98.65|99.95|98.65|99.95|98.65|99.95|98.65|1
1656426580000|2022-06-28 14:29:40|99.96|98.66|99.96|98.66|99.96|98.66|99.96|98.66|1
1656426590000|2022-06-28 14:29:50|99.95|98.65|99.85|98.55|99.95|98.65|99.85|98.55|6
1656426600000|2022-06-28 14:30:00|99.84|98.54|99.84|98.54|99.84|98.54|99.82|98.52|4
1656426610000|2022-06-28 14:30:10|99.85|98.55|99.85|98.55|99.9|98.6|99.84|98.54|9
1656426630000|2022-06-28 14:30:30|99.84|98.54|99.84|98.54|99.84|98.54|99.84|98.54|1
1656426640000|2022-06-28 14:30:40|99.83|98.53|99.81|98.51|99.84|98.54|99.81|98.51|5
1656426650000|2022-06-28 14:30:50|99.83|98.53|99.84|98.54|99.84|98.54|99.82|98.52|4
1656426670000|2022-06-28 14:31:10|99.85|98.55|99.85|98.55|99.85|98.55|99.85|98.55|1
1656426680000|2022-06-28 14:31:20|99.86|98.56|99.87|98.57|99.91|98.61|99.86|98.56|10
1656426690000|2022-06-28 14:31:30|99.91|98.61|99.92|98.62|99.92|98.62|99.91|98.61|2
1656426700000|2022-06-28 14:31:40|99.94|98.64|99.94|98.64|99.94|98.64|99.94|98.64|1
1656426710000|2022-06-28 14:31:50|99.93|98.63|99.83|98.53|99.93|98.63|99.83|98.53|8
1656426720000|2022-06-28 14:32:00|99.82|98.52|99.77|98.47|99.83|98.53|99.77|98.47|3
1656426730000|2022-06-28 14:32:10|99.76|98.46|99.78|98.48|99.81|98.51|99.74|98.44|12
1656426740000|2022-06-28 14:32:20|99.8|98.5|99.81|98.51|99.81|98.51|99.8|98.5|2
1656426750000|2022-06-28 14:32:30|99.8|98.5|99.74|98.44|99.8|98.5|99.73|98.43|9
1656426760000|2022-06-28 14:32:40|99.73|98.43|99.73|98.43|99.74|98.44|99.73|98.43|3
1656426770000|2022-06-28 14:32:50|99.74|98.44|99.74|98.44|99.74|98.44|99.73|98.43|3
1656426780000|2022-06-28 14:33:00|99.73|98.43|99.76|98.46|99.76|98.46|99.73|98.43|14
1656426790000|2022-06-28 14:33:10|99.75|98.45|99.75|98.45|99.75|98.45|99.74|98.44|3
1656426800000|2022-06-28 14:33:20|99.74|98.44|99.72|98.42|99.74|98.44|99.72|98.42|3
1656426810000|2022-06-28 14:33:30|99.71|98.41|99.62|98.32|99.71|98.41|99.51|98.21|15
1656426820000|2022-06-28 14:33:40|99.63|98.33|99.63|98.33|99.63|98.33|99.63|98.33|1
1656426840000|2022-06-28 14:34:00|99.64|98.34|99.67|98.37|99.67|98.37|99.63|98.33|6
1656426870000|2022-06-28 14:34:30|99.64|98.34|99.64|98.34|99.64|98.34|99.64|98.34|1
1656426880000|2022-06-28 14:34:40|99.63|98.33|99.51|98.21|99.64|98.34|99.51|98.21|7
1656426890000|2022-06-28 14:34:50|99.45|98.15|99.47|98.17|99.48|98.18|99.37|98.07|15
1656426900000|2022-06-28 14:35:00|99.45|98.15|99.36|98.06|99.51|98.21|99.35|98.05|21
1656426910000|2022-06-28 14:35:10|99.38|98.08|99.42|98.12|99.42|98.12|99.37|98.07|8
1656426920000|2022-06-28 14:35:20|99.41|98.11|99.31|98.01|99.41|98.11|99.31|98.01|7
1656426930000|2022-06-28 14:35:30|99.3|98|99.33|98.03|99.33|98.03|99.3|98|9
1656426940000|2022-06-28 14:35:40|99.34|98.04|99.49|98.19|99.5|98.2|99.34|98.04|14
1656426950000|2022-06-28 14:35:50|99.5|98.2|99.52|98.22|99.53|98.23|99.5|98.2|5
1656426960000|2022-06-28 14:36:00|99.5|98.2|99.45|98.15|99.5|98.2|99.44|98.14|5
1656426970000|2022-06-28 14:36:10|99.46|98.16|99.47|98.17|99.48|98.18|99.46|98.16|5
1656426980000|2022-06-28 14:36:20|99.5|98.2|99.61|98.31|99.61|98.31|99.49|98.19|7
1656426990000|2022-06-28 14:36:30|99.6|98.3|99.53|98.23|99.6|98.3|99.53|98.23|5
1656427000000|2022-06-28 14:36:40|99.54|98.24|99.56|98.26|99.58|98.28|99.54|98.24|6
1656427010000|2022-06-28 14:36:50|99.52|98.22|99.43|98.13|99.54|98.24|99.43|98.13|9
1656427020000|2022-06-28 14:37:00|99.45|98.15|99.51|98.21|99.51|98.21|99.44|98.14|6
1656427030000|2022-06-28 14:37:10|99.5|98.2|99.51|98.21|99.51|98.21|99.5|98.2|2
1656427040000|2022-06-28 14:37:20|99.5|98.2|99.51|98.21|99.51|98.21|99.49|98.19|4
1656427050000|2022-06-28 14:37:30|99.5|98.2|99.49|98.19|99.53|98.23|99.49|98.19|7
1656427060000|2022-06-28 14:37:40|99.48|98.18|99.49|98.19|99.49|98.19|99.42|98.12|10
1656427070000|2022-06-28 14:37:50|99.47|98.17|99.47|98.17|99.48|98.18|99.46|98.16|5
1656427080000|2022-06-28 14:38:00|99.46|98.16|99.46|98.16|99.49|98.19|99.43|98.13|15
1656427090000|2022-06-28 14:38:10|99.47|98.17|99.58|98.28|99.58|98.28|99.47|98.17|7
1656427100000|2022-06-28 14:38:20|99.57|98.27|99.58|98.28|99.58|98.28|99.57|98.27|4
1656427110000|2022-06-28 14:38:30|99.57|98.27|99.58|98.28|99.58|98.28|99.52|98.22|10
1656427120000|2022-06-28 14:38:40|99.55|98.25|99.53|98.23|99.55|98.25|99.53|98.23|3
1656427130000|2022-06-28 14:38:50|99.55|98.25|99.54|98.24|99.55|98.25|99.54|98.24|2
1656427140000|2022-06-28 14:39:00|99.53|98.23|99.53|98.23|99.53|98.23|99.52|98.22|7
1656427150000|2022-06-28 14:39:10|99.52|98.22|99.53|98.23|99.53|98.23|99.51|98.21|5
1656427160000|2022-06-28 14:39:20|99.56|98.26|99.53|98.23|99.59|98.29|99.52|98.22|10
1656427170000|2022-06-28 14:39:30|99.52|98.22|99.52|98.22|99.52|98.22|99.52|98.22|1
1656427180000|2022-06-28 14:39:40|99.53|98.23|99.52|98.22|99.53|98.23|99.52|98.22|2
1656427190000|2022-06-28 14:39:50|99.51|98.21|99.5|98.2|99.51|98.21|99.49|98.19|4
1656427220000|2022-06-28 14:40:20|99.51|98.21|99.51|98.21|99.51|98.21|99.51|98.21|1
1656427240000|2022-06-28 14:40:40|99.54|98.24|99.6|98.3|99.61|98.31|99.54|98.24|7
1656427250000|2022-06-28 14:40:50|99.59|98.29|99.58|98.28|99.59|98.29|99.54|98.24|11
1656427260000|2022-06-28 14:41:00|99.59|98.29|99.55|98.25|99.59|98.29|99.54|98.24|8
1656427270000|2022-06-28 14:41:10|99.54|98.24|99.54|98.24|99.54|98.24|99.53|98.23|3
1656427280000|2022-06-28 14:41:20|99.55|98.25|99.55|98.25|99.55|98.25|99.55|98.25|1
1656427290000|2022-06-28 14:41:30|99.54|98.24|99.55|98.25|99.6|98.3|99.54|98.24|11
1656427300000|2022-06-28 14:41:40|99.56|98.26|99.55|98.25|99.56|98.26|99.54|98.24|6
1656427310000|2022-06-28 14:41:50|99.54|98.24|99.53|98.23|99.56|98.26|99.53|98.23|7
1656427320000|2022-06-28 14:42:00|99.52|98.22|99.5|98.2|99.52|98.22|99.48|98.18|7
1656427330000|2022-06-28 14:42:10|99.51|98.21|99.5|98.2|99.51|98.21|99.5|98.2|2
1656427340000|2022-06-28 14:42:20|99.49|98.19|99.45|98.15|99.49|98.19|99.45|98.15|7
1656427350000|2022-06-28 14:42:30|99.44|98.14|99.42|98.12|99.45|98.15|99.41|98.11|9
1656427360000|2022-06-28 14:42:40|99.41|98.11|99.42|98.12|99.42|98.12|99.41|98.11|4
1656427370000|2022-06-28 14:42:50|99.43|98.13|99.4|98.1|99.43|98.13|99.32|98.02|14
1656427380000|2022-06-28 14:43:00|99.39|98.09|99.4|98.1|99.4|98.1|99.38|98.08|10
1656427390000|2022-06-28 14:43:10|99.41|98.11|99.43|98.13|99.49|98.19|99.41|98.11|16
1656427400000|2022-06-28 14:43:20|99.45|98.15|99.53|98.23|99.53|98.23|99.45|98.15|9
1656427410000|2022-06-28 14:43:30|99.52|98.22|99.6|98.3|99.61|98.31|99.52|98.22|14
1656427420000|2022-06-28 14:43:40|99.59|98.29|99.54|98.24|99.59|98.29|99.54|98.24|4
1656427430000|2022-06-28 14:43:50|99.53|98.23|99.51|98.21|99.54|98.24|99.51|98.21|5
1656427440000|2022-06-28 14:44:00|99.5|98.2|99.54|98.24|99.55|98.25|99.5|98.2|4
1656427450000|2022-06-28 14:44:10|99.53|98.23|99.49|98.19|99.53|98.23|99.49|98.19|6
1656427460000|2022-06-28 14:44:20|99.5|98.2|99.5|98.2|99.5|98.2|99.5|98.2|1
1656427470000|2022-06-28 14:44:30|99.49|98.19|99.49|98.19|99.49|98.19|99.45|98.15|5
1656427480000|2022-06-28 14:44:40|99.5|98.2|99.5|98.2|99.5|98.2|99.5|98.2|1
1656427490000|2022-06-28 14:44:50|99.51|98.21|99.51|98.21|99.52|98.22|99.51|98.21|5
1656427500000|2022-06-28 14:45:00|99.52|98.22|99.46|98.16|99.52|98.22|99.46|98.16|6
1656427510000|2022-06-28 14:45:10|99.47|98.17|99.51|98.21|99.51|98.21|99.47|98.17|6
1656427520000|2022-06-28 14:45:20|99.5|98.2|99.5|98.2|99.5|98.2|99.49|98.19|3
1656427530000|2022-06-28 14:45:30|99.49|98.19|99.5|98.2|99.5|98.2|99.47|98.17|7
1656427550000|2022-06-28 14:45:50|99.48|98.18|99.49|98.19|99.49|98.19|99.48|98.18|2
1656427560000|2022-06-28 14:46:00|99.48|98.18|99.49|98.19|99.49|98.19|99.48|98.18|2
1656427570000|2022-06-28 14:46:10|99.48|98.18|99.44|98.14|99.48|98.18|99.44|98.14|5
1656427580000|2022-06-28 14:46:20|99.43|98.13|99.44|98.14|99.44|98.14|99.43|98.13|2
1656427590000|2022-06-28 14:46:30|99.45|98.15|99.45|98.15|99.45|98.15|99.45|98.15|1
1656427600000|2022-06-28 14:46:40|99.44|98.14|99.43|98.13|99.56|98.26|99.43|98.13|17
1656427610000|2022-06-28 14:46:50|99.42|98.12|99.37|98.07|99.43|98.13|99.35|98.05|8
1656427620000|2022-06-28 14:47:00|99.35|98.05|99.32|98.02|99.37|98.07|99.32|98.02|6
1656427630000|2022-06-28 14:47:10|99.31|98.01|99.33|98.03|99.33|98.03|99.31|98.01|3
1656427640000|2022-06-28 14:47:20|99.34|98.04|99.33|98.03|99.34|98.04|99.33|98.03|2
1656427650000|2022-06-28 14:47:30|99.34|98.04|99.33|98.03|99.34|98.04|99.33|98.03|4
1656427660000|2022-06-28 14:47:40|99.34|98.04|99.34|98.04|99.34|98.04|99.34|98.04|1
1656427670000|2022-06-28 14:47:50|99.33|98.03|99.28|97.98|99.33|98.03|99.28|97.98|3
1656427680000|2022-06-28 14:48:00|99.26|97.96|99.3|98|99.3|98|99.23|97.93|11
1656427690000|2022-06-28 14:48:10|99.29|97.99|99.3|98|99.3|98|99.28|97.98|3
1656427700000|2022-06-28 14:48:20|99.29|97.99|99.27|97.97|99.31|98.01|99.27|97.97|6
1656427710000|2022-06-28 14:48:30|99.26|97.96|99.27|97.97|99.27|97.97|99.26|97.96|4
1656427720000|2022-06-28 14:48:40|99.26|97.96|99.25|97.95|99.26|97.96|99.25|97.95|2
1656427730000|2022-06-28 14:48:50|99.26|97.96|99.29|97.99|99.29|97.99|99.26|97.96|7
1656427740000|2022-06-28 14:49:00|99.3|98|99.4|98.1|99.4|98.1|99.3|98|5
1656427750000|2022-06-28 14:49:10|99.41|98.11|99.42|98.12|99.43|98.13|99.41|98.11|3
1656427760000|2022-06-28 14:49:20|99.41|98.11|99.42|98.12|99.42|98.12|99.41|98.11|4
1656427770000|2022-06-28 14:49:30|99.41|98.11|99.41|98.11|99.41|98.11|99.41|98.11|1
1656427780000|2022-06-28 14:49:40|99.42|98.12|99.35|98.05|99.42|98.12|99.32|98.02|9
1656427790000|2022-06-28 14:49:50|99.34|98.04|99.32|98.02|99.34|98.04|99.32|98.02|7
1656427800000|2022-06-28 14:50:00|99.31|98.01|99.3|98|99.32|98.02|99.3|98|3
1656427810000|2022-06-28 14:50:10|99.29|97.99|99.3|98|99.32|98.02|99.28|97.98|4
1656427820000|2022-06-28 14:50:20|99.31|98.01|99.31|98.01|99.31|98.01|99.3|98|3
1656427830000|2022-06-28 14:50:30|99.29|97.99|99.3|98|99.3|98|99.28|97.98|6
1656427840000|2022-06-28 14:50:40|99.32|98.02|99.32|98.02|99.32|98.02|99.32|98.02|1
1656427850000|2022-06-28 14:50:50|99.3|98|99.31|98.01|99.31|98.01|99.3|98|2
1656427860000|2022-06-28 14:51:00|99.3|98|99.3|98|99.31|98.01|99.3|98|3
1656427870000|2022-06-28 14:51:10|99.31|98.01|99.31|98.01|99.31|98.01|99.31|98.01|1
1656427890000|2022-06-28 14:51:30|99.3|98|99.3|98|99.31|98.01|99.3|98|3
1656427900000|2022-06-28 14:51:40|99.31|98.01|99.36|98.06|99.36|98.06|99.3|98|5
1656427910000|2022-06-28 14:51:50|99.37|98.07|99.33|98.03|99.37|98.07|99.33|98.03|7
1656427920000|2022-06-28 14:52:00|99.31|98.01|99.27|97.97|99.32|98.02|99.22|97.92|13
1656427930000|2022-06-28 14:52:10|99.26|97.96|99.25|97.95|99.26|97.96|99.24|97.94|8
1656427940000|2022-06-28 14:52:20|99.24|97.94|99.23|97.93|99.24|97.94|99.22|97.92|4
1656427950000|2022-06-28 14:52:30|99.25|97.95|99.37|98.07|99.37|98.07|99.25|97.95|13
1656427960000|2022-06-28 14:52:40|99.36|98.06|99.35|98.05|99.36|98.06|99.34|98.04|3
1656427970000|2022-06-28 14:52:50|99.36|98.06|99.31|98.01|99.36|98.06|99.31|98.01|8
1656427980000|2022-06-28 14:53:00|99.3|98|99.28|97.98|99.3|98|99.26|97.96|8
1656427990000|2022-06-28 14:53:10|99.26|97.96|99.28|97.98|99.28|97.98|99.25|97.95|8
1656428010000|2022-06-28 14:53:30|99.29|97.99|99.28|97.98|99.3|98|99.28|97.98|4
1656428020000|2022-06-28 14:53:40|99.25|97.95|99.24|97.94|99.25|97.95|99.23|97.93|6
1656428030000|2022-06-28 14:53:50|99.23|97.93|99.3|98|99.3|98|99.23|97.93|8
1656428040000|2022-06-28 14:54:00|99.29|97.99|99.24|97.94|99.29|97.99|99.24|97.94|4
1656428050000|2022-06-28 14:54:10|99.23|97.93|99.31|98.01|99.32|98.02|99.23|97.93|7
1656428070000|2022-06-28 14:54:30|99.3|98|99.3|98|99.3|98|99.3|98|1
1656428080000|2022-06-28 14:54:40|99.31|98.01|99.31|98.01|99.31|98.01|99.31|98.01|1
1656428190000|2022-06-28 14:56:30|99.33|98.03|99.42|98.12|99.42|98.12|99.33|98.03|8
1656428200000|2022-06-28 14:56:40|99.43|98.13|99.61|98.31|99.61|98.31|99.43|98.13|14
1656428210000|2022-06-28 14:56:50|99.59|98.29|99.53|98.23|99.61|98.31|99.48|98.18|15
1656428220000|2022-06-28 14:57:00|99.52|98.22|99.53|98.23|99.54|98.24|99.52|98.22|6
1656428230000|2022-06-28 14:57:10|99.54|98.24|99.57|98.27|99.59|98.29|99.54|98.24|5
1656428240000|2022-06-28 14:57:20|99.58|98.28|99.5|98.2|99.58|98.28|99.5|98.2|7
1656428250000|2022-06-28 14:57:30|99.52|98.22|99.49|98.19|99.53|98.23|99.49|98.19|5
1656428270000|2022-06-28 14:57:50|99.5|98.2|99.49|98.19|99.5|98.2|99.44|98.14|11
1656428290000|2022-06-28 14:58:10|99.51|98.21|99.51|98.21|99.51|98.21|99.51|98.21|1
1656428310000|2022-06-28 14:58:30|99.5|98.2|99.51|98.21|99.51|98.21|99.5|98.2|4
1656428330000|2022-06-28 14:58:50|99.5|98.2|99.6|98.3|99.6|98.3|99.5|98.2|9
1656428340000|2022-06-28 14:59:00|99.61|98.31|99.6|98.3|99.61|98.31|99.59|98.29|5
1656428350000|2022-06-28 14:59:10|99.59|98.29|99.58|98.28|99.6|98.3|99.57|98.27|6
1656428360000|2022-06-28 14:59:20|99.59|98.29|99.58|98.28|99.59|98.29|99.58|98.28|2
1656428380000|2022-06-28 14:59:40|99.59|98.29|99.6|98.3|99.6|98.3|99.59|98.29|2
1656428390000|2022-06-28 14:59:50|99.63|98.33|99.63|98.33|99.65|98.35|99.62|98.32|5
1656428400000|2022-06-28 15:00:00|99.62|98.32|99.61|98.31|99.62|98.32|99.6|98.3|8
1656428410000|2022-06-28 15:00:10|99.6|98.3|99.61|98.31|99.64|98.34|99.6|98.3|13
1656428420000|2022-06-28 15:00:20|99.6|98.3|99.6|98.3|99.6|98.3|99.56|98.26|5
1656428430000|2022-06-28 15:00:30|99.62|98.32|99.6|98.3|99.62|98.32|99.6|98.3|3
1656428440000|2022-06-28 15:00:40|99.61|98.31|99.62|98.32|99.63|98.33|99.61|98.31|5
1656428450000|2022-06-28 15:00:50|99.61|98.31|99.61|98.31|99.62|98.32|99.6|98.3|5
1656428460000|2022-06-28 15:01:00|99.62|98.32|99.62|98.32|99.62|98.32|99.62|98.32|1
1656428480000|2022-06-28 15:01:20|99.61|98.31|99.55|98.25|99.61|98.31|99.55|98.25|8
1656428490000|2022-06-28 15:01:30|99.53|98.23|99.51|98.21|99.53|98.23|99.51|98.21|5
1656428500000|2022-06-28 15:01:40|99.5|98.2|99.51|98.21|99.52|98.22|99.5|98.2|4
1656428510000|2022-06-28 15:01:50|99.5|98.2|99.51|98.21|99.51|98.21|99.5|98.2|2
1656428520000|2022-06-28 15:02:00|99.5|98.2|99.5|98.2|99.5|98.2|99.5|98.2|1
1656428530000|2022-06-28 15:02:10|99.51|98.21|99.44|98.14|99.51|98.21|99.43|98.13|8
1656428540000|2022-06-28 15:02:20|99.43|98.13|99.5|98.2|99.5|98.2|99.43|98.13|4
1656428550000|2022-06-28 15:02:30|99.44|98.14|99.43|98.13|99.44|98.14|99.43|98.13|2
1656428560000|2022-06-28 15:02:40|99.47|98.17|99.46|98.16|99.47|98.17|99.45|98.15|8
1656428570000|2022-06-28 15:02:50|99.45|98.15|99.46|98.16|99.46|98.16|99.45|98.15|4
1656428580000|2022-06-28 15:03:00|99.45|98.15|99.46|98.16|99.46|98.16|99.45|98.15|2
1656428590000|2022-06-28 15:03:10|99.45|98.15|99.44|98.14|99.48|98.18|99.43|98.13|7
1656428600000|2022-06-28 15:03:20|99.45|98.15|99.41|98.11|99.45|98.15|99.4|98.1|7
1656428610000|2022-06-28 15:03:30|99.4|98.1|99.4|98.1|99.4|98.1|99.4|98.1|1
1656428620000|2022-06-28 15:03:40|99.39|98.09|99.39|98.09|99.4|98.1|99.37|98.07|7
1656428630000|2022-06-28 15:03:50|99.4|98.1|99.39|98.09|99.4|98.1|99.39|98.09|2
1656428640000|2022-06-28 15:04:00|99.38|98.08|99.39|98.09|99.39|98.09|99.38|98.08|2
1656428650000|2022-06-28 15:04:10|99.4|98.1|99.4|98.1|99.4|98.1|99.4|98.1|1
1656428660000|2022-06-28 15:04:20|99.39|98.09|99.4|98.1|99.4|98.1|99.39|98.09|4
1656428670000|2022-06-28 15:04:30|99.39|98.09|99.44|98.14|99.48|98.18|99.39|98.09|12
1656428680000|2022-06-28 15:04:40|99.45|98.15|99.43|98.13|99.46|98.16|99.41|98.11|9
1656428690000|2022-06-28 15:04:50|99.42|98.12|99.41|98.11|99.42|98.12|99.39|98.09|6
1656428700000|2022-06-28 15:05:00|99.4|98.1|99.41|98.11|99.41|98.11|99.4|98.1|6
1656428710000|2022-06-28 15:05:10|99.4|98.1|99.44|98.14|99.46|98.16|99.4|98.1|9
1656428720000|2022-06-28 15:05:20|99.43|98.13|99.42|98.12|99.43|98.13|99.41|98.11|6
1656428730000|2022-06-28 15:05:30|99.4|98.1|99.41|98.11|99.42|98.12|99.4|98.1|5
1656428740000|2022-06-28 15:05:40|99.4|98.1|99.43|98.13|99.45|98.15|99.4|98.1|4
1656428750000|2022-06-28 15:05:50|99.44|98.14|99.44|98.14|99.46|98.16|99.44|98.14|6
1656428760000|2022-06-28 15:06:00|99.43|98.13|99.42|98.12|99.43|98.13|99.42|98.12|2
1656428770000|2022-06-28 15:06:10|99.41|98.11|99.39|98.09|99.41|98.11|99.39|98.09|3
1656428780000|2022-06-28 15:06:20|99.38|98.08|99.31|98.01|99.42|98.12|99.31|98.01|11
1656428790000|2022-06-28 15:06:30|99.32|98.02|99.32|98.02|99.33|98.03|99.31|98.01|6
1656428800000|2022-06-28 15:06:40|99.31|98.01|99.4|98.1|99.4|98.1|99.31|98.01|8
1656428810000|2022-06-28 15:06:50|99.39|98.09|99.4|98.1|99.4|98.1|99.39|98.09|2
1656428820000|2022-06-28 15:07:00|99.39|98.09|99.42|98.12|99.42|98.12|99.39|98.09|3
1656428830000|2022-06-28 15:07:10|99.41|98.11|99.33|98.03|99.41|98.11|99.33|98.03|9
1656428840000|2022-06-28 15:07:20|99.32|98.02|99.3|98|99.32|98.02|99.3|98|5
1656428850000|2022-06-28 15:07:30|99.29|97.99|99.22|97.92|99.29|97.99|99.22|97.92|8
1656428860000|2022-06-28 15:07:40|99.21|97.91|99.21|97.91|99.22|97.92|99.2|97.9|7
1656428870000|2022-06-28 15:07:50|99.2|97.9|99.22|97.92|99.22|97.92|99.2|97.9|5
1656428890000|2022-06-28 15:08:10|99.21|97.91|99.21|97.91|99.21|97.91|99.21|97.91|1
1656428900000|2022-06-28 15:08:20|99.22|97.92|99.21|97.91|99.22|97.92|99.21|97.91|2
1656428910000|2022-06-28 15:08:30|99.2|97.9|99.1|97.8|99.2|97.9|99.1|97.8|11
1656428920000|2022-06-28 15:08:40|99.11|97.81|99.12|97.82|99.13|97.83|99.11|97.81|3
1656428930000|2022-06-28 15:08:50|99.13|97.83|99.13|97.83|99.14|97.84|99.12|97.82|5
1656428940000|2022-06-28 15:09:00|99.12|97.82|99.12|97.82|99.12|97.82|99.1|97.8|4
1656428950000|2022-06-28 15:09:10|99.11|97.81|99.11|97.81|99.12|97.82|99.11|97.81|3
1656428960000|2022-06-28 15:09:20|99.1|97.8|99.06|97.76|99.1|97.8|99.04|97.74|8
1656428970000|2022-06-28 15:09:30|99.07|97.77|99.09|97.79|99.09|97.79|99.07|97.77|4
1656428980000|2022-06-28 15:09:40|99.08|97.78|99.08|97.78|99.09|97.79|99.08|97.78|3
1656428990000|2022-06-28 15:09:50|99.09|97.79|99.09|97.79|99.09|97.79|99.09|97.79|1
1656429000000|2022-06-28 15:10:00|99.1|97.8|99.1|97.8|99.15|97.85|99.1|97.8|14
1656429010000|2022-06-28 15:10:10|99.09|97.79|99.08|97.78|99.09|97.79|99.08|97.78|2
1656429020000|2022-06-28 15:10:20|99.07|97.77|99.09|97.79|99.09|97.79|99.07|97.77|3
1656429030000|2022-06-28 15:10:30|99.08|97.78|99.08|97.78|99.08|97.78|99.08|97.78|1
1656429040000|2022-06-28 15:10:40|99.09|97.79|99.09|97.79|99.09|97.79|99.09|97.79|1
1656429050000|2022-06-28 15:10:50|99.1|97.8|99.13|97.83|99.15|97.85|99.09|97.79|7
1656429060000|2022-06-28 15:11:00|99.12|97.82|99.17|97.87|99.17|97.87|99.11|97.81|6
1656429070000|2022-06-28 15:11:10|99.19|97.89|99.19|97.89|99.19|97.89|99.19|97.89|1
1656429080000|2022-06-28 15:11:20|99.17|97.87|99.2|97.9|99.2|97.9|99.17|97.87|3
1656429090000|2022-06-28 15:11:30|99.19|97.89|99.27|97.97|99.27|97.97|99.19|97.89|6
1656429100000|2022-06-28 15:11:40|99.25|97.95|99.25|97.95|99.26|97.96|99.23|97.93|8
1656429110000|2022-06-28 15:11:50|99.24|97.94|99.23|97.93|99.24|97.94|99.23|97.93|2
1656429120000|2022-06-28 15:12:00|99.22|97.92|99.22|97.92|99.22|97.92|99.22|97.92|1
1656429130000|2022-06-28 15:12:10|99.24|97.94|99.24|97.94|99.24|97.94|99.24|97.94|1
1656429140000|2022-06-28 15:12:20|99.23|97.93|99.26|97.96|99.26|97.96|99.23|97.93|4
1656429150000|2022-06-28 15:12:30|99.25|97.95|99.22|97.92|99.25|97.95|99.21|97.91|10
1656429160000|2022-06-28 15:12:40|99.23|97.93|99.22|97.92|99.23|97.93|99.22|97.92|4
1656429170000|2022-06-28 15:12:50|99.19|97.89|99.24|97.94|99.24|97.94|99.19|97.89|4
1656429180000|2022-06-28 15:13:00|99.23|97.93|99.23|97.93|99.23|97.93|99.21|97.91|5
1656429190000|2022-06-28 15:13:10|99.22|97.92|99.22|97.92|99.22|97.92|99.21|97.91|3
1656429200000|2022-06-28 15:13:20|99.23|97.93|99.3|98|99.3|98|99.23|97.93|5
1656429220000|2022-06-28 15:13:40|99.31|98.01|99.31|98.01|99.31|98.01|99.31|98.01|1
1656429230000|2022-06-28 15:13:50|99.32|98.02|99.32|98.02|99.32|98.02|99.32|98.02|1
1656429270000|2022-06-28 15:14:30|99.33|98.03|99.39|98.09|99.39|98.09|99.33|98.03|4
1656429280000|2022-06-28 15:14:40|99.38|98.08|99.35|98.05|99.38|98.08|99.35|98.05|5
1656429290000|2022-06-28 15:14:50|99.34|98.04|99.28|97.98|99.35|98.05|99.28|97.98|7
1656429300000|2022-06-28 15:15:00|99.27|97.97|99.31|98.01|99.31|98.01|99.27|97.97|4
1656429310000|2022-06-28 15:15:10|99.3|98|99.3|98|99.3|98|99.27|97.97|3
1656429320000|2022-06-28 15:15:20|99.29|97.99|99.23|97.93|99.29|97.99|99.23|97.93|5
1656429330000|2022-06-28 15:15:30|99.22|97.92|99.13|97.83|99.23|97.93|99.13|97.83|8
1656429340000|2022-06-28 15:15:40|99.14|97.84|99.19|97.89|99.19|97.89|99.13|97.83|6
1656429350000|2022-06-28 15:15:50|99.18|97.88|99.21|97.91|99.21|97.91|99.18|97.88|4
1656429360000|2022-06-28 15:16:00|99.2|97.9|99.22|97.92|99.22|97.92|99.2|97.9|4
1656429370000|2022-06-28 15:16:10|99.21|97.91|99.21|97.91|99.21|97.91|99.17|97.87|5
1656429380000|2022-06-28 15:16:20|99.2|97.9|99.12|97.82|99.21|97.91|99.12|97.82|14
1656429390000|2022-06-28 15:16:30|99.13|97.83|99.12|97.82|99.13|97.83|99.12|97.82|2
1656429410000|2022-06-28 15:16:50|99.17|97.87|99.16|97.86|99.18|97.88|99.16|97.86|4
1656429420000|2022-06-28 15:17:00|99.15|97.85|99.13|97.83|99.18|97.88|99.13|97.83|7
1656429430000|2022-06-28 15:17:10|99.12|97.82|99.13|97.83|99.13|97.83|99.12|97.82|2
1656429440000|2022-06-28 15:17:20|99.12|97.82|99.13|97.83|99.15|97.85|99.12|97.82|5
1656429450000|2022-06-28 15:17:30|99.14|97.84|99.13|97.83|99.2|97.9|99.13|97.83|12
1656429460000|2022-06-28 15:17:40|99.14|97.84|99.13|97.83|99.14|97.84|99.12|97.82|4
1656429470000|2022-06-28 15:17:50|99.12|97.82|99.1|97.8|99.13|97.83|99.1|97.8|9
1656429480000|2022-06-28 15:18:00|99.06|97.76|99.01|97.71|99.06|97.76|99.01|97.71|9
1656429490000|2022-06-28 15:18:10|99.02|97.72|99.02|97.72|99.02|97.72|99.01|97.71|3
1656429500000|2022-06-28 15:18:20|99.01|97.71|99.02|97.72|99.02|97.72|99.01|97.71|2
1656429510000|2022-06-28 15:18:30|99.01|97.71|99.07|97.77|99.07|97.77|99.01|97.71|7
1656429520000|2022-06-28 15:18:40|99.08|97.78|99.08|97.78|99.08|97.78|99.08|97.78|1
1656429540000|2022-06-28 15:19:00|99.07|97.77|99.02|97.72|99.08|97.78|99.02|97.72|11
1656429550000|2022-06-28 15:19:10|99.03|97.73|99.05|97.75|99.09|97.79|99.03|97.73|6
1656429560000|2022-06-28 15:19:20|99.04|97.74|99.03|97.73|99.04|97.74|99.03|97.73|4
1656429570000|2022-06-28 15:19:30|99.02|97.72|99.03|97.73|99.03|97.73|99.02|97.72|2
1656429580000|2022-06-28 15:19:40|99.02|97.72|99.01|97.71|99.03|97.73|99.01|97.71|4
1656429590000|2022-06-28 15:19:50|99.02|97.72|98.85|97.55|99.02|97.72|98.84|97.54|10
1656429600000|2022-06-28 15:20:00|98.84|97.54|98.86|97.56|98.86|97.56|98.79|97.49|14
1656429610000|2022-06-28 15:20:10|98.87|97.57|98.83|97.53|98.87|97.57|98.83|97.53|5
1656429620000|2022-06-28 15:20:20|98.82|97.52|98.8|97.5|98.82|97.52|98.8|97.5|5
1656429630000|2022-06-28 15:20:30|98.82|97.52|98.8|97.5|98.82|97.52|98.8|97.5|5
1656429640000|2022-06-28 15:20:40|98.79|97.49|98.8|97.5|98.8|97.5|98.79|97.49|6
1656429650000|2022-06-28 15:20:50|98.81|97.51|98.8|97.5|98.81|97.51|98.79|97.49|4
1656429660000|2022-06-28 15:21:00|98.81|97.51|98.85|97.55|98.85|97.55|98.8|97.5|7
1656429670000|2022-06-28 15:21:10|98.84|97.54|98.86|97.56|98.86|97.56|98.84|97.54|5
1656429680000|2022-06-28 15:21:20|98.85|97.55|98.84|97.54|98.85|97.55|98.84|97.54|2
1656429690000|2022-06-28 15:21:30|98.83|97.53|98.83|97.53|98.83|97.53|98.83|97.53|1
1656429700000|2022-06-28 15:21:40|98.82|97.52|98.83|97.53|98.83|97.53|98.82|97.52|12
1656429710000|2022-06-28 15:21:50|98.84|97.54|98.91|97.61|98.92|97.62|98.82|97.52|9
1656429720000|2022-06-28 15:22:00|98.9|97.6|98.84|97.54|98.9|97.6|98.84|97.54|6
1656429730000|2022-06-28 15:22:10|98.83|97.53|98.82|97.52|98.83|97.53|98.79|97.49|8
1656429740000|2022-06-28 15:22:20|98.84|97.54|98.82|97.52|98.84|97.54|98.82|97.52|3
1656429750000|2022-06-28 15:22:30|98.81|97.51|98.82|97.52|98.82|97.52|98.81|97.51|2
1656429770000|2022-06-28 15:22:50|98.83|97.53|98.83|97.53|98.83|97.53|98.83|97.53|1
1656429780000|2022-06-28 15:23:00|98.82|97.52|98.82|97.52|98.82|97.52|98.82|97.52|1
1656429790000|2022-06-28 15:23:10|98.81|97.51|98.76|97.46|98.82|97.52|98.74|97.44|9
1656429800000|2022-06-28 15:23:20|98.77|97.47|98.72|97.42|98.77|97.47|98.72|97.42|5
1656429810000|2022-06-28 15:23:30|98.71|97.41|98.65|97.35|98.75|97.45|98.65|97.35|15
1656429820000|2022-06-28 15:23:40|98.66|97.36|98.66|97.36|98.69|97.39|98.66|97.36|3
1656429840000|2022-06-28 15:24:00|98.65|97.35|98.66|97.36|98.66|97.36|98.65|97.35|2
1656429860000|2022-06-28 15:24:20|98.7|97.4|98.74|97.44|98.74|97.44|98.7|97.4|4
1656429870000|2022-06-28 15:24:30|98.75|97.45|98.79|97.49|98.79|97.49|98.72|97.42|7
1656429880000|2022-06-28 15:24:40|98.78|97.48|98.74|97.44|98.78|97.48|98.73|97.43|9
1656429890000|2022-06-28 15:24:50|98.75|97.45|98.77|97.47|98.78|97.48|98.75|97.45|7
1656429900000|2022-06-28 15:25:00|98.76|97.46|98.75|97.45|98.76|97.46|98.74|97.44|6
1656429910000|2022-06-28 15:25:10|98.76|97.46|98.74|97.44|98.77|97.47|98.74|97.44|6
1656429920000|2022-06-28 15:25:20|98.76|97.46|98.74|97.44|98.76|97.46|98.74|97.44|2
1656429930000|2022-06-28 15:25:30|98.75|97.45|98.79|97.49|98.79|97.49|98.75|97.45|9
1656429940000|2022-06-28 15:25:40|98.82|97.52|98.82|97.52|98.84|97.54|98.82|97.52|7
1656429950000|2022-06-28 15:25:50|98.84|97.54|98.76|97.46|98.84|97.54|98.76|97.46|6
1656429960000|2022-06-28 15:26:00|98.77|97.47|98.74|97.44|98.77|97.47|98.74|97.44|4
1656429970000|2022-06-28 15:26:10|98.75|97.45|98.73|97.43|98.75|97.45|98.73|97.43|3
1656429980000|2022-06-28 15:26:20|98.72|97.42|98.69|97.39|98.73|97.43|98.69|97.39|6
1656429990000|2022-06-28 15:26:30|98.68|97.38|98.63|97.33|98.68|97.38|98.63|97.33|5
1656430000000|2022-06-28 15:26:40|98.64|97.34|98.64|97.34|98.64|97.34|98.64|97.34|1
1656430010000|2022-06-28 15:26:50|98.63|97.33|98.63|97.33|98.63|97.33|98.59|97.29|6
1656430020000|2022-06-28 15:27:00|98.62|97.32|98.6|97.3|98.62|97.32|98.6|97.3|7
1656430030000|2022-06-28 15:27:10|98.61|97.31|98.62|97.32|98.62|97.32|98.61|97.31|2
1656430040000|2022-06-28 15:27:20|98.61|97.31|98.61|97.31|98.61|97.31|98.61|97.31|1
1656430050000|2022-06-28 15:27:30|98.6|97.3|98.58|97.28|98.6|97.3|98.54|97.24|12
1656430060000|2022-06-28 15:27:40|98.57|97.27|98.63|97.33|98.63|97.33|98.57|97.27|8
1656430070000|2022-06-28 15:27:50|98.62|97.32|98.67|97.37|98.67|97.37|98.62|97.32|3
1656430080000|2022-06-28 15:28:00|98.66|97.36|98.76|97.46|98.76|97.46|98.66|97.36|11
1656430090000|2022-06-28 15:28:10|98.75|97.45|98.65|97.35|98.77|97.47|98.65|97.35|12
1656430100000|2022-06-28 15:28:20|98.64|97.34|98.64|97.34|98.64|97.34|98.64|97.34|1
1656430110000|2022-06-28 15:28:30|98.65|97.35|98.53|97.23|98.65|97.35|98.53|97.23|8
1656430120000|2022-06-28 15:28:40|98.52|97.22|98.45|97.15|98.52|97.22|98.39|97.09|18
1656430130000|2022-06-28 15:28:50|98.48|97.18|98.47|97.17|98.49|97.19|98.45|97.15|10
1656430140000|2022-06-28 15:29:00|98.46|97.16|98.49|97.19|98.49|97.19|98.45|97.15|6
1656430150000|2022-06-28 15:29:10|98.48|97.18|98.39|97.09|98.48|97.18|98.39|97.09|4
1656430160000|2022-06-28 15:29:20|98.4|97.1|98.43|97.13|98.43|97.13|98.39|97.09|7
1656430170000|2022-06-28 15:29:30|98.45|97.15|98.47|97.17|98.47|97.17|98.45|97.15|5
1656430180000|2022-06-28 15:29:40|98.46|97.16|98.39|97.09|98.46|97.16|98.39|97.09|4
1656430200000|2022-06-28 15:30:00|98.38|97.08|98.29|96.99|98.38|97.08|98.29|96.99|8
1656430210000|2022-06-28 15:30:10|98.28|96.98|98.21|96.91|98.3|97|98.21|96.91|11
1656430220000|2022-06-28 15:30:20|98.2|96.9|98.22|96.92|98.22|96.92|98.2|96.9|3
1656430230000|2022-06-28 15:30:30|98.25|96.95|98.26|96.96|98.26|96.96|98.25|96.95|4
1656430240000|2022-06-28 15:30:40|98.27|96.97|98.3|97|98.3|97|98.27|96.97|4
1656430250000|2022-06-28 15:30:50|98.29|96.99|98.38|97.08|98.38|97.08|98.28|96.98|10
1656430260000|2022-06-28 15:31:00|98.39|97.09|98.37|97.07|98.39|97.09|98.35|97.05|9
1656430270000|2022-06-28 15:31:10|98.36|97.06|98.36|97.06|98.38|97.08|98.35|97.05|7
1656430280000|2022-06-28 15:31:20|98.35|97.05|98.35|97.05|98.35|97.05|98.35|97.05|1
1656430290000|2022-06-28 15:31:30|98.36|97.06|98.39|97.09|98.39|97.09|98.36|97.06|10
1656430300000|2022-06-28 15:31:40|98.4|97.1|98.41|97.11|98.45|97.15|98.4|97.1|10
1656430310000|2022-06-28 15:31:50|98.4|97.1|98.36|97.06|98.4|97.1|98.36|97.06|5
1656430320000|2022-06-28 15:32:00|98.37|97.07|98.36|97.06|98.37|97.07|98.36|97.06|2
1656430330000|2022-06-28 15:32:10|98.37|97.07|98.37|97.07|98.4|97.1|98.36|97.06|7
1656430340000|2022-06-28 15:32:20|98.36|97.06|98.34|97.04|98.36|97.06|98.34|97.04|4
1656430350000|2022-06-28 15:32:30|98.35|97.05|98.35|97.05|98.35|97.05|98.35|97.05|1
1656430360000|2022-06-28 15:32:40|98.36|97.06|98.35|97.05|98.36|97.06|98.35|97.05|2
1656430370000|2022-06-28 15:32:50|98.36|97.06|98.35|97.05|98.36|97.06|98.35|97.05|2
1656430390000|2022-06-28 15:33:10|98.34|97.04|98.34|97.04|98.34|97.04|98.34|97.04|1
1656430410000|2022-06-28 15:33:30|98.29|96.99|98.27|96.97|98.29|96.99|98.27|96.97|2
1656430420000|2022-06-28 15:33:40|98.26|96.96|98.29|96.99|98.3|97|98.26|96.96|6
1656430430000|2022-06-28 15:33:50|98.28|96.98|98.31|97.01|98.31|97.01|98.27|96.97|5
1656430440000|2022-06-28 15:34:00|98.32|97.02|98.3|97|98.32|97.02|98.29|96.99|6
1656430460000|2022-06-28 15:34:20|98.29|96.99|98.35|97.05|98.35|97.05|98.29|96.99|6
1656430470000|2022-06-28 15:34:30|98.36|97.06|98.33|97.03|98.36|97.06|98.31|97.01|6
1656430480000|2022-06-28 15:34:40|98.31|97.01|98.29|96.99|98.31|97.01|98.29|96.99|3
1656430490000|2022-06-28 15:34:50|98.3|97|98.33|97.03|98.33|97.03|98.3|97|3
1656430500000|2022-06-28 15:35:00|98.32|97.02|98.31|97.01|98.32|97.02|98.3|97|4
1656430510000|2022-06-28 15:35:10|98.3|97|98.34|97.04|98.34|97.04|98.3|97|4
1656430520000|2022-06-28 15:35:20|98.33|97.03|98.31|97.01|98.35|97.05|98.31|97.01|7
1656430530000|2022-06-28 15:35:30|98.3|97|98.22|96.92|98.3|97|98.22|96.92|7
1656430540000|2022-06-28 15:35:40|98.23|96.93|98.3|97|98.3|97|98.22|96.92|9
1656430560000|2022-06-28 15:36:00|98.31|97.01|98.34|97.04|98.34|97.04|98.31|97.01|3
1656430570000|2022-06-28 15:36:10|98.33|97.03|98.24|96.94|98.35|97.05|98.24|96.94|14
1656430580000|2022-06-28 15:36:20|98.25|96.95|98.24|96.94|98.25|96.95|98.24|96.94|2
1656430590000|2022-06-28 15:36:30|98.26|96.96|98.26|96.96|98.26|96.96|98.26|96.96|1
1656430600000|2022-06-28 15:36:40|98.27|96.97|98.25|96.95|98.27|96.97|98.25|96.95|3
1656430610000|2022-06-28 15:36:50|98.24|96.94|98.23|96.93|98.24|96.94|98.22|96.92|4
1656430620000|2022-06-28 15:37:00|98.22|96.92|98.23|96.93|98.23|96.93|98.22|96.92|2
1656430650000|2022-06-28 15:37:30|98.18|96.88|98.25|96.95|98.29|96.99|98.18|96.88|9
1656430660000|2022-06-28 15:37:40|98.23|96.93|98.26|96.96|98.28|96.98|98.23|96.93|6
1656430670000|2022-06-28 15:37:50|98.28|96.98|98.25|96.95|98.28|96.98|98.25|96.95|3
1656430680000|2022-06-28 15:38:00|98.24|96.94|98.18|96.88|98.24|96.94|98.18|96.88|4
1656430690000|2022-06-28 15:38:10|98.21|96.91|98.05|96.75|98.21|96.91|98.05|96.75|10
1656430700000|2022-06-28 15:38:20|98.04|96.74|97.88|96.58|98.04|96.74|97.76|96.46|9
1656430710000|2022-06-28 15:38:30|97.87|96.57|98|96.7|98|96.7|97.87|96.57|10
1656430720000|2022-06-28 15:38:40|98.01|96.71|98.09|96.79|98.09|96.79|98|96.7|6
1656430730000|2022-06-28 15:38:50|98.11|96.81|98.1|96.8|98.13|96.83|98.09|96.79|10
1656430740000|2022-06-28 15:39:00|98.09|96.79|98.05|96.75|98.09|96.79|98.04|96.74|8
1656430750000|2022-06-28 15:39:10|98.07|96.77|98.03|96.73|98.07|96.77|98.03|96.73|6
1656430760000|2022-06-28 15:39:20|98.04|96.74|98.03|96.73|98.04|96.74|98.03|96.73|4
1656430770000|2022-06-28 15:39:30|98.01|96.71|98.01|96.71|98.02|96.72|98|96.7|7
1656430780000|2022-06-28 15:39:40|98|96.7|98.01|96.71|98.01|96.71|98|96.7|2
1656430800000|2022-06-28 15:40:00|98|96.7|98.09|96.79|98.1|96.8|97.97|96.67|11
1656430810000|2022-06-28 15:40:10|98.11|96.81|98.1|96.8|98.11|96.81|98.1|96.8|2
1656430820000|2022-06-28 15:40:20|98.09|96.79|98.03|96.73|98.09|96.79|98.03|96.73|4
1656430830000|2022-06-28 15:40:30|98.02|96.72|97.91|96.61|98.03|96.73|97.91|96.61|11
1656430840000|2022-06-28 15:40:40|97.92|96.62|97.92|96.62|97.92|96.62|97.92|96.62|1
1656430850000|2022-06-28 15:40:50|97.93|96.63|97.86|96.56|97.93|96.63|97.83|96.53|16
1656430860000|2022-06-28 15:41:00|97.87|96.57|97.87|96.57|97.9|96.6|97.85|96.55|9
1656430870000|2022-06-28 15:41:10|97.86|96.56|97.87|96.57|97.88|96.58|97.86|96.56|4
1656430880000|2022-06-28 15:41:20|97.86|96.56|97.92|96.62|97.92|96.62|97.86|96.56|10
1656430890000|2022-06-28 15:41:30|97.93|96.63|97.99|96.69|97.99|96.69|97.93|96.63|5
1656430900000|2022-06-28 15:41:40|97.97|96.67|97.97|96.67|97.97|96.67|97.96|96.66|3
1656430910000|2022-06-28 15:41:50|97.99|96.69|97.96|96.66|97.99|96.69|97.96|96.66|5
1656430920000|2022-06-28 15:42:00|97.97|96.67|97.97|96.67|98.01|96.71|97.96|96.66|11
1656430930000|2022-06-28 15:42:10|97.98|96.68|97.96|96.66|98|96.7|97.96|96.66|7
1656430940000|2022-06-28 15:42:20|97.97|96.67|97.93|96.63|97.97|96.67|97.93|96.63|6
1656430960000|2022-06-28 15:42:40|97.9|96.6|97.87|96.57|97.91|96.61|97.85|96.55|11
1656430970000|2022-06-28 15:42:50|97.86|96.56|97.87|96.57|97.87|96.57|97.86|96.56|4
1656430980000|2022-06-28 15:43:00|97.89|96.59|97.96|96.66|97.96|96.66|97.89|96.59|6
1656430990000|2022-06-28 15:43:10|97.97|96.67|97.93|96.63|97.99|96.69|97.93|96.63|9
1656431000000|2022-06-28 15:43:20|97.92|96.62|97.93|96.63|97.93|96.63|97.87|96.57|4
1656431010000|2022-06-28 15:43:30|97.92|96.62|97.92|96.62|97.93|96.63|97.91|96.61|5
1656431020000|2022-06-28 15:43:40|97.93|96.63|97.95|96.65|97.95|96.65|97.93|96.63|3
1656431030000|2022-06-28 15:43:50|97.97|96.67|97.94|96.64|97.97|96.67|97.94|96.64|4
1656431060000|2022-06-28 15:44:20|97.96|96.66|97.97|96.67|97.98|96.68|97.96|96.66|6
1656431070000|2022-06-28 15:44:30|97.96|96.66|97.96|96.66|97.96|96.66|97.96|96.66|1
1656431080000|2022-06-28 15:44:40|97.93|96.63|97.77|96.47|97.93|96.63|97.77|96.47|18
1656431090000|2022-06-28 15:44:50|97.76|96.46|97.8|96.5|97.8|96.5|97.76|96.46|4
1656431100000|2022-06-28 15:45:00|97.79|96.49|97.76|96.46|97.83|96.53|97.75|96.45|12
1656431110000|2022-06-28 15:45:10|97.75|96.45|97.87|96.57|97.88|96.58|97.75|96.45|16
1656431120000|2022-06-28 15:45:20|97.86|96.56|97.86|96.56|97.88|96.58|97.86|96.56|4
1656431130000|2022-06-28 15:45:30|97.85|96.55|97.85|96.55|97.86|96.56|97.85|96.55|3
1656431140000|2022-06-28 15:45:40|97.86|96.56|97.87|96.57|97.87|96.57|97.86|96.56|2
1656431150000|2022-06-28 15:45:50|97.89|96.59|97.87|96.57|97.89|96.59|97.86|96.56|6
1656431160000|2022-06-28 15:46:00|97.89|96.59|97.91|96.61|97.92|96.62|97.89|96.59|4
1656431170000|2022-06-28 15:46:10|97.92|96.62|97.96|96.66|97.99|96.69|97.92|96.62|9
1656431180000|2022-06-28 15:46:20|97.97|96.67|97.97|96.67|97.98|96.68|97.96|96.66|7
1656431190000|2022-06-28 15:46:30|97.98|96.68|97.94|96.64|97.98|96.68|97.93|96.63|4
1656431200000|2022-06-28 15:46:40|97.95|96.65|97.86|96.56|97.95|96.65|97.86|96.56|11
1656431210000|2022-06-28 15:46:50|97.87|96.57|97.96|96.66|97.97|96.67|97.87|96.57|6
1656431220000|2022-06-28 15:47:00|97.97|96.67|97.97|96.67|97.98|96.68|97.97|96.67|3
1656431230000|2022-06-28 15:47:10|97.95|96.65|97.94|96.64|97.95|96.65|97.93|96.63|3
1656431240000|2022-06-28 15:47:20|97.95|96.65|97.95|96.65|97.95|96.65|97.95|96.65|1
1656431250000|2022-06-28 15:47:30|97.97|96.67|97.96|96.66|97.97|96.67|97.96|96.66|2
1656431260000|2022-06-28 15:47:40|97.95|96.65|97.99|96.69|97.99|96.69|97.95|96.65|4
1656431270000|2022-06-28 15:47:50|98.01|96.71|98|96.7|98.02|96.72|98|96.7|4
1656431280000|2022-06-28 15:48:00|97.99|96.69|97.96|96.66|97.99|96.69|97.95|96.65|6
1656431290000|2022-06-28 15:48:10|97.95|96.65|97.93|96.63|97.96|96.66|97.93|96.63|7
1656431300000|2022-06-28 15:48:20|97.89|96.59|97.85|96.55|97.89|96.59|97.85|96.55|7
1656431310000|2022-06-28 15:48:30|97.84|96.54|97.83|96.53|97.84|96.54|97.79|96.49|7
1656431320000|2022-06-28 15:48:40|97.82|96.52|97.84|96.54|97.84|96.54|97.78|96.48|8
1656431330000|2022-06-28 15:48:50|97.85|96.55|97.84|96.54|97.85|96.55|97.84|96.54|6
1656431340000|2022-06-28 15:49:00|97.83|96.53|97.76|96.46|97.84|96.54|97.74|96.44|11
1656431350000|2022-06-28 15:49:10|97.77|96.47|97.82|96.52|97.83|96.53|97.77|96.47|8
1656431360000|2022-06-28 15:49:20|97.8|96.5|97.87|96.57|97.87|96.57|97.8|96.5|5
1656431370000|2022-06-28 15:49:30|97.86|96.56|97.85|96.55|97.86|96.56|97.8|96.5|11
1656431380000|2022-06-28 15:49:40|97.86|96.56|97.87|96.57|97.87|96.57|97.86|96.56|6
1656431390000|2022-06-28 15:49:50|97.86|96.56|97.76|96.46|97.86|96.56|97.75|96.45|4
1656431400000|2022-06-28 15:50:00|97.75|96.45|97.73|96.43|97.75|96.45|97.73|96.43|3
1656431410000|2022-06-28 15:50:10|97.72|96.42|97.71|96.41|97.73|96.43|97.71|96.41|4
1656431420000|2022-06-28 15:50:20|97.64|96.34|97.58|96.28|97.64|96.34|97.56|96.26|7
1656431430000|2022-06-28 15:50:30|97.56|96.26|97.52|96.22|97.56|96.26|97.52|96.22|5
1656431440000|2022-06-28 15:50:40|97.54|96.24|97.52|96.22|97.55|96.25|97.52|96.22|5
1656431460000|2022-06-28 15:51:00|97.45|96.15|97.36|96.06|97.45|96.15|97.36|96.06|10
1656431470000|2022-06-28 15:51:10|97.37|96.07|97.36|96.06|97.41|96.11|97.36|96.06|8
1656431480000|2022-06-28 15:51:20|97.37|96.07|97.44|96.14|97.44|96.14|97.37|96.07|6
1656431490000|2022-06-28 15:51:30|97.46|96.16|97.47|96.17|97.47|96.17|97.44|96.14|6
1656431500000|2022-06-28 15:51:40|97.48|96.18|97.62|96.32|97.62|96.32|97.47|96.17|20
1656431510000|2022-06-28 15:51:50|97.63|96.33|97.59|96.29|97.63|96.33|97.59|96.29|6
1656431520000|2022-06-28 15:52:00|97.58|96.28|97.53|96.23|97.58|96.28|97.53|96.23|7
1656431530000|2022-06-28 15:52:10|97.52|96.22|97.49|96.19|97.55|96.25|97.49|96.19|8
1656431540000|2022-06-28 15:52:20|97.5|96.2|97.44|96.14|97.5|96.2|97.43|96.13|6
1656431550000|2022-06-28 15:52:30|97.43|96.13|97.54|96.24|97.55|96.25|97.43|96.13|13
1656431560000|2022-06-28 15:52:40|97.55|96.25|97.56|96.26|97.56|96.26|97.52|96.22|6
1656431570000|2022-06-28 15:52:50|97.55|96.25|97.47|96.17|97.55|96.25|97.47|96.17|10
1656431580000|2022-06-28 15:53:00|97.48|96.18|97.5|96.2|97.5|96.2|97.48|96.18|5
1656431590000|2022-06-28 15:53:10|97.49|96.19|97.46|96.16|97.49|96.19|97.45|96.15|6
1656431600000|2022-06-28 15:53:20|97.45|96.15|97.43|96.13|97.45|96.15|97.42|96.12|6
1656431610000|2022-06-28 15:53:30|97.44|96.14|97.41|96.11|97.44|96.14|97.4|96.1|5
1656431620000|2022-06-28 15:53:40|97.39|96.09|97.46|96.16|97.47|96.17|97.37|96.07|9
1656431630000|2022-06-28 15:53:50|97.45|96.15|97.45|96.15|97.45|96.15|97.45|96.15|1
1656431640000|2022-06-28 15:54:00|97.46|96.16|97.43|96.13|97.46|96.16|97.42|96.12|6
1656431650000|2022-06-28 15:54:10|97.45|96.15|97.4|96.1|97.45|96.15|97.38|96.08|8
1656431660000|2022-06-28 15:54:20|97.39|96.09|97.36|96.06|97.39|96.09|97.35|96.05|8
1656431680000|2022-06-28 15:54:40|97.37|96.07|97.35|96.05|97.38|96.08|97.35|96.05|9
1656431690000|2022-06-28 15:54:50|97.34|96.04|97.33|96.03|97.35|96.05|97.33|96.03|6
1656431700000|2022-06-28 15:55:00|97.34|96.04|97.34|96.04|97.34|96.04|97.33|96.03|3
1656431710000|2022-06-28 15:55:10|97.33|96.03|97.26|95.96|97.33|96.03|97.26|95.96|6
1656431720000|2022-06-28 15:55:20|97.25|95.95|97.26|95.96|97.27|95.97|97.23|95.93|9
1656431730000|2022-06-28 15:55:30|97.27|95.97|97.28|95.98|97.28|95.98|97.27|95.97|2
1656431740000|2022-06-28 15:55:40|97.29|95.99|97.4|96.1|97.4|96.1|97.29|95.99|12
1656431750000|2022-06-28 15:55:50|97.41|96.11|97.39|96.09|97.42|96.12|97.39|96.09|7
1656431760000|2022-06-28 15:56:00|97.37|96.07|97.54|96.24|97.54|96.24|97.37|96.07|15
1656431770000|2022-06-28 15:56:10|97.53|96.23|97.5|96.2|97.53|96.23|97.5|96.2|7
1656431780000|2022-06-28 15:56:20|97.51|96.21|97.51|96.21|97.51|96.21|97.51|96.21|1
1656431790000|2022-06-28 15:56:30|97.5|96.2|97.46|96.16|97.5|96.2|97.46|96.16|6
1656431800000|2022-06-28 15:56:40|97.47|96.17|97.46|96.16|97.47|96.17|97.46|96.16|2
1656431810000|2022-06-28 15:56:50|97.45|96.15|97.45|96.15|97.45|96.15|97.45|96.15|1
1656431820000|2022-06-28 15:57:00|97.46|96.16|97.43|96.13|97.46|96.16|97.43|96.13|6
1656431830000|2022-06-28 15:57:10|97.44|96.14|97.43|96.13|97.45|96.15|97.43|96.13|8
1656431840000|2022-06-28 15:57:20|97.42|96.12|97.45|96.15|97.45|96.15|97.42|96.12|3
1656431850000|2022-06-28 15:57:30|97.46|96.16|97.46|96.16|97.46|96.16|97.46|96.16|1
1656431860000|2022-06-28 15:57:40|97.44|96.14|97.44|96.14|97.44|96.14|97.44|96.14|1
1656431870000|2022-06-28 15:57:50|97.43|96.13|97.44|96.14|97.44|96.14|97.42|96.12|6
1656431880000|2022-06-28 15:58:00|97.43|96.13|97.43|96.13|97.44|96.14|97.42|96.12|7
1656431890000|2022-06-28 15:58:10|97.44|96.14|97.36|96.06|97.44|96.14|97.36|96.06|9
1656431900000|2022-06-28 15:58:20|97.37|96.07|97.37|96.07|97.38|96.08|97.37|96.07|3
1656431910000|2022-06-28 15:58:30|97.36|96.06|97.35|96.05|97.36|96.06|97.35|96.05|2
1656431920000|2022-06-28 15:58:40|97.34|96.04|97.36|96.06|97.36|96.06|97.34|96.04|3
1656431930000|2022-06-28 15:58:50|97.35|96.05|97.35|96.05|97.35|96.05|97.34|96.04|3
1656431940000|2022-06-28 15:59:00|97.36|96.06|97.36|96.06|97.36|96.06|97.36|96.06|1
1656431950000|2022-06-28 15:59:10|97.35|96.05|97.35|96.05|97.35|96.05|97.35|96.05|1
1656431960000|2022-06-28 15:59:20|97.34|96.04|97.28|95.98|97.34|96.04|97.28|95.98|5
1656431970000|2022-06-28 15:59:30|97.27|95.97|97.28|95.98|97.28|95.98|97.27|95.97|2
1656431980000|2022-06-28 15:59:40|97.27|95.97|97.27|95.97|97.29|95.99|97.27|95.97|4
1656431990000|2022-06-28 15:59:50|97.28|95.98|97.32|96.02|97.33|96.03|97.28|95.98|7
1656432000000|2022-06-28 16:00:00|97.29|95.99|97.32|96.02|97.32|96.02|97.27|95.97|7
1656432010000|2022-06-28 16:00:10|97.31|96.01|97.27|95.97|97.31|96.01|97.26|95.96|8
1656432020000|2022-06-28 16:00:20|97.26|95.96|97.23|95.93|97.26|95.96|97.23|95.93|4
1656432030000|2022-06-28 16:00:30|97.24|95.94|97.24|95.94|97.24|95.94|97.24|95.94|1
1656432040000|2022-06-28 16:00:40|97.26|95.96|97.32|96.02|97.32|96.02|97.26|95.96|6
1656432050000|2022-06-28 16:00:50|97.31|96.01|97.29|95.99|97.31|96.01|97.28|95.98|6
1656432060000|2022-06-28 16:01:00|97.31|96.01|97.28|95.98|97.34|96.04|97.28|95.98|11
1656432070000|2022-06-28 16:01:10|97.3|96|97.31|96.01|97.32|96.02|97.3|96|4
1656432080000|2022-06-28 16:01:20|97.32|96.02|97.32|96.02|97.32|96.02|97.31|96.01|5
1656432090000|2022-06-28 16:01:30|97.33|96.03|97.36|96.06|97.36|96.06|97.33|96.03|2
1656432100000|2022-06-28 16:01:40|97.38|96.08|97.41|96.11|97.42|96.12|97.38|96.08|9
1656432110000|2022-06-28 16:01:50|97.4|96.1|97.39|96.09|97.42|96.12|97.38|96.08|9
1656432120000|2022-06-28 16:02:00|97.38|96.08|97.37|96.07|97.4|96.1|97.37|96.07|5
1656432130000|2022-06-28 16:02:10|97.36|96.06|97.36|96.06|97.36|96.06|97.31|96.01|10
1656432140000|2022-06-28 16:02:20|97.35|96.05|97.27|95.97|97.35|96.05|97.27|95.97|12
1656432150000|2022-06-28 16:02:30|97.26|95.96|97.2|95.9|97.28|95.98|97.19|95.89|12
1656432160000|2022-06-28 16:02:40|97.21|95.91|97.17|95.87|97.23|95.93|97.17|95.87|8
1656432170000|2022-06-28 16:02:50|97.18|95.88|97.18|95.88|97.18|95.88|97.18|95.88|1
1656432180000|2022-06-28 16:03:00|97.16|95.86|97.18|95.88|97.18|95.88|97.16|95.86|3
1656432190000|2022-06-28 16:03:10|97.17|95.87|97.17|95.87|97.21|95.91|97.16|95.86|7
1656432200000|2022-06-28 16:03:20|97.16|95.86|97.19|95.89|97.2|95.9|97.16|95.86|4
1656432210000|2022-06-28 16:03:30|97.24|95.94|97.24|95.94|97.24|95.94|97.24|95.94|1
1656432230000|2022-06-28 16:03:50|97.23|95.93|97.31|96.01|97.31|96.01|97.23|95.93|5
1656432240000|2022-06-28 16:04:00|97.35|96.05|97.27|95.97|97.36|96.06|97.26|95.96|11
1656432250000|2022-06-28 16:04:10|97.28|95.98|97.13|95.83|97.28|95.98|97.08|95.78|16
1656432260000|2022-06-28 16:04:20|97.12|95.82|97.05|95.75|97.12|95.82|97.05|95.75|7
1656432270000|2022-06-28 16:04:30|97.06|95.76|97.12|95.82|97.12|95.82|97.06|95.76|4
1656432280000|2022-06-28 16:04:40|97.11|95.81|97.14|95.84|97.16|95.86|97.11|95.81|8
1656432290000|2022-06-28 16:04:50|97.13|95.83|97.17|95.87|97.18|95.88|97.13|95.83|6
1656432300000|2022-06-28 16:05:00|97.16|95.86|97.16|95.86|97.18|95.88|97.16|95.86|4
1656432310000|2022-06-28 16:05:10|97.18|95.88|97.23|95.93|97.24|95.94|97.18|95.88|7
1656432320000|2022-06-28 16:05:20|97.22|95.92|97.22|95.92|97.24|95.94|97.22|95.92|9
1656432330000|2022-06-28 16:05:30|97.23|95.93|97.14|95.84|97.23|95.93|97.14|95.84|13
1656432340000|2022-06-28 16:05:40|97.15|95.85|97.13|95.83|97.17|95.87|97.13|95.83|11
1656432350000|2022-06-28 16:05:50|97.14|95.84|97.11|95.81|97.14|95.84|97.06|95.76|12
1656432360000|2022-06-28 16:06:00|97.13|95.83|97.07|95.77|97.13|95.83|97.06|95.76|10
1656432370000|2022-06-28 16:06:10|97.06|95.76|97.05|95.75|97.09|95.79|97.04|95.74|8
1656432380000|2022-06-28 16:06:20|97.07|95.77|97.01|95.71|97.07|95.77|96.97|95.67|12
1656432390000|2022-06-28 16:06:30|97.03|95.73|97.13|95.83|97.14|95.84|97.02|95.72|13
1656432400000|2022-06-28 16:06:40|97.12|95.82|97.13|95.83|97.14|95.84|97.12|95.82|8
1656432410000|2022-06-28 16:06:50|97.12|95.82|97.06|95.76|97.12|95.82|97.06|95.76|6
1656432420000|2022-06-28 16:07:00|97.07|95.77|97.05|95.75|97.1|95.8|97.03|95.73|12
1656432430000|2022-06-28 16:07:10|97.03|95.73|97.06|95.76|97.07|95.77|97.03|95.73|7
1656432440000|2022-06-28 16:07:20|97.09|95.79|97.12|95.82|97.12|95.82|97.08|95.78|6
1656432450000|2022-06-28 16:07:30|97.13|95.83|97.16|95.86|97.17|95.87|97.1|95.8|6
1656432460000|2022-06-28 16:07:40|97.19|95.89|97.21|95.91|97.21|95.91|97.17|95.87|5
1656432470000|2022-06-28 16:07:50|97.2|95.9|97.22|95.92|97.22|95.92|97.2|95.9|3
1656432480000|2022-06-28 16:08:00|97.23|95.93|97.21|95.91|97.23|95.93|97.2|95.9|8
1656432490000|2022-06-28 16:08:10|97.22|95.92|97.28|95.98|97.29|95.99|97.22|95.92|14
1656432510000|2022-06-28 16:08:30|97.26|95.96|97.3|96|97.3|96|97.26|95.96|6
1656432520000|2022-06-28 16:08:40|97.29|95.99|97.37|96.07|97.39|96.09|97.29|95.99|10
1656432530000|2022-06-28 16:08:50|97.36|96.06|97.33|96.03|97.36|96.06|97.31|96.01|4
1656432540000|2022-06-28 16:09:00|97.34|96.04|97.37|96.07|97.37|96.07|97.33|96.03|6
1656432550000|2022-06-28 16:09:10|97.38|96.08|97.38|96.08|97.38|96.08|97.37|96.07|3
1656432560000|2022-06-28 16:09:20|97.39|96.09|97.48|96.18|97.48|96.18|97.39|96.09|7
1656432570000|2022-06-28 16:09:30|97.49|96.19|97.48|96.18|97.49|96.19|97.48|96.18|6
1656432580000|2022-06-28 16:09:40|97.49|96.19|97.48|96.18|97.49|96.19|97.48|96.18|2
1656432590000|2022-06-28 16:09:50|97.51|96.21|97.5|96.2|97.51|96.21|97.49|96.19|6
1656432600000|2022-06-28 16:10:00|97.49|96.19|97.5|96.2|97.5|96.2|97.48|96.18|3
1656432610000|2022-06-28 16:10:10|97.49|96.19|97.55|96.25|97.59|96.29|97.49|96.19|15
1656432620000|2022-06-28 16:10:20|97.54|96.24|97.51|96.21|97.54|96.24|97.5|96.2|11
1656432630000|2022-06-28 16:10:30|97.52|96.22|97.57|96.27|97.58|96.28|97.52|96.22|5
1656432640000|2022-06-28 16:10:40|97.56|96.26|97.56|96.26|97.56|96.26|97.55|96.25|3
1656432660000|2022-06-28 16:11:00|97.57|96.27|97.55|96.25|97.57|96.27|97.54|96.24|5
1656432670000|2022-06-28 16:11:10|97.56|96.26|97.58|96.28|97.6|96.3|97.55|96.25|6
1656432680000|2022-06-28 16:11:20|97.62|96.32|97.62|96.32|97.62|96.32|97.62|96.32|1
1656432690000|2022-06-28 16:11:30|97.63|96.33|97.65|96.35|97.65|96.35|97.63|96.33|2
1656432700000|2022-06-28 16:11:40|97.68|96.38|97.67|96.37|97.68|96.38|97.65|96.35|5
1656432710000|2022-06-28 16:11:50|97.68|96.38|97.65|96.35|97.68|96.38|97.65|96.35|3
1656432720000|2022-06-28 16:12:00|97.66|96.36|97.67|96.37|97.67|96.37|97.65|96.35|6
1656432730000|2022-06-28 16:12:10|97.68|96.38|97.67|96.37|97.68|96.38|97.67|96.37|2
1656432750000|2022-06-28 16:12:30|97.68|96.38|97.68|96.38|97.68|96.38|97.68|96.38|1
1656432760000|2022-06-28 16:12:40|97.69|96.39|97.71|96.41|97.71|96.41|97.68|96.38|4
1656432770000|2022-06-28 16:12:50|97.72|96.42|97.81|96.51|97.81|96.51|97.72|96.42|3
1656432780000|2022-06-28 16:13:00|97.82|96.52|97.88|96.58|97.88|96.58|97.82|96.52|7
1656432790000|2022-06-28 16:13:10|97.89|96.59|98.02|96.72|98.05|96.75|97.89|96.59|14
1656432800000|2022-06-28 16:13:20|98.01|96.71|97.92|96.62|98.01|96.71|97.92|96.62|6
1656432810000|2022-06-28 16:13:30|97.94|96.64|97.97|96.67|98|96.7|97.94|96.64|5
1656432820000|2022-06-28 16:13:40|98.02|96.72|97.96|96.66|98.02|96.72|97.96|96.66|3
1656432840000|2022-06-28 16:14:00|97.95|96.65|97.95|96.65|97.95|96.65|97.95|96.65|1
1656432850000|2022-06-28 16:14:10|97.93|96.63|97.85|96.55|97.93|96.63|97.85|96.55|5
1656432860000|2022-06-28 16:14:20|97.84|96.54|97.83|96.53|97.84|96.54|97.83|96.53|2
1656432870000|2022-06-28 16:14:30|97.82|96.52|97.76|96.46|97.82|96.52|97.76|96.46|2
1656432880000|2022-06-28 16:14:40|97.75|96.45|97.75|96.45|97.76|96.46|97.75|96.45|3
1656432890000|2022-06-28 16:14:50|97.74|96.44|97.77|96.47|97.81|96.51|97.73|96.43|6
1656432900000|2022-06-28 16:15:00|97.76|96.46|97.75|96.45|97.76|96.46|97.74|96.44|4
1656432910000|2022-06-28 16:15:10|97.81|96.51|97.75|96.45|97.81|96.51|97.75|96.45|5
1656432920000|2022-06-28 16:15:20|97.74|96.44|97.65|96.35|97.75|96.45|97.65|96.35|7
1656432940000|2022-06-28 16:15:40|97.64|96.34|97.63|96.33|97.64|96.34|97.63|96.33|2
1656432950000|2022-06-28 16:15:50|97.62|96.32|97.54|96.24|97.62|96.32|97.54|96.24|7
1656432960000|2022-06-28 16:16:00|97.55|96.25|97.62|96.32|97.62|96.32|97.55|96.25|6
1656432970000|2022-06-28 16:16:10|97.61|96.31|97.64|96.34|97.65|96.35|97.61|96.31|3
1656432980000|2022-06-28 16:16:20|97.65|96.35|97.65|96.35|97.65|96.35|97.65|96.35|1
1656432990000|2022-06-28 16:16:30|97.68|96.38|97.74|96.44|97.74|96.44|97.68|96.38|3
1656433000000|2022-06-28 16:16:40|97.75|96.45|97.76|96.46|97.78|96.48|97.75|96.45|7
1656433010000|2022-06-28 16:16:50|97.75|96.45|97.75|96.45|97.75|96.45|97.75|96.45|1
1656433020000|2022-06-28 16:17:00|97.78|96.48|97.8|96.5|97.8|96.5|97.78|96.48|2
1656433030000|2022-06-28 16:17:10|97.79|96.49|97.78|96.48|97.79|96.49|97.76|96.46|4
1656433040000|2022-06-28 16:17:20|97.77|96.47|97.77|96.47|97.77|96.47|97.77|96.47|1
1656433070000|2022-06-28 16:17:50|97.76|96.46|97.7|96.4|97.76|96.46|97.7|96.4|6
1656433080000|2022-06-28 16:18:00|97.74|96.44|97.7|96.4|97.74|96.44|97.7|96.4|5
1656433090000|2022-06-28 16:18:10|97.71|96.41|97.71|96.41|97.71|96.41|97.71|96.41|1
1656433100000|2022-06-28 16:18:20|97.7|96.4|97.72|96.42|97.72|96.42|97.7|96.4|2
1656433110000|2022-06-28 16:18:30|97.73|96.43|97.74|96.44|97.76|96.46|97.73|96.43|5
1656433140000|2022-06-28 16:19:00|97.76|96.46|97.75|96.45|97.81|96.51|97.75|96.45|10
1656433150000|2022-06-28 16:19:10|97.74|96.44|97.73|96.43|97.74|96.44|97.73|96.43|2
1656433160000|2022-06-28 16:19:20|97.74|96.44|97.73|96.43|97.74|96.44|97.73|96.43|4
1656433170000|2022-06-28 16:19:30|97.74|96.44|97.77|96.47|97.81|96.51|97.74|96.44|9
1656433180000|2022-06-28 16:19:40|97.76|96.46|97.75|96.45|97.76|96.46|97.75|96.45|4
1656433190000|2022-06-28 16:19:50|97.76|96.46|97.81|96.51|97.83|96.53|97.75|96.45|8
1656433200000|2022-06-28 16:20:00|97.79|96.49|97.75|96.45|97.79|96.49|97.75|96.45|5
1656433210000|2022-06-28 16:20:10|97.76|96.46|97.77|96.47|97.77|96.47|97.76|96.46|6
1656433220000|2022-06-28 16:20:20|97.79|96.49|97.76|96.46|97.81|96.51|97.76|96.46|7
1656433230000|2022-06-28 16:20:30|97.75|96.45|97.76|96.46|97.76|96.46|97.75|96.45|2
1656433250000|2022-06-28 16:20:50|97.75|96.45|97.75|96.45|97.75|96.45|97.75|96.45|1
1656433260000|2022-06-28 16:21:00|97.74|96.44|97.62|96.32|97.75|96.45|97.62|96.32|6
1656433280000|2022-06-28 16:21:20|97.6|96.3|97.55|96.25|97.6|96.3|97.54|96.24|6
1656433290000|2022-06-28 16:21:30|97.54|96.24|97.54|96.24|97.55|96.25|97.53|96.23|5
1656433300000|2022-06-28 16:21:40|97.53|96.23|97.6|96.3|97.61|96.31|97.53|96.23|7
1656433310000|2022-06-28 16:21:50|97.59|96.29|97.59|96.29|97.61|96.31|97.55|96.25|11
1656433320000|2022-06-28 16:22:00|97.58|96.28|97.55|96.25|97.58|96.28|97.55|96.25|3
1656433330000|2022-06-28 16:22:10|97.56|96.26|97.56|96.26|97.56|96.26|97.55|96.25|3
1656433340000|2022-06-28 16:22:20|97.55|96.25|97.55|96.25|97.55|96.25|97.52|96.22|9
1656433350000|2022-06-28 16:22:30|97.56|96.26|97.55|96.25|97.56|96.26|97.53|96.23|6
1656433360000|2022-06-28 16:22:40|97.54|96.24|97.61|96.31|97.61|96.31|97.54|96.24|4
1656433380000|2022-06-28 16:23:00|97.6|96.3|97.6|96.3|97.6|96.3|97.6|96.3|1
1656433390000|2022-06-28 16:23:10|97.61|96.31|97.6|96.3|97.61|96.31|97.6|96.3|2
1656433410000|2022-06-28 16:23:30|97.61|96.31|97.65|96.35|97.75|96.45|97.61|96.31|13
1656433420000|2022-06-28 16:23:40|97.64|96.34|97.6|96.3|97.64|96.34|97.59|96.29|8
1656433460000|2022-06-28 16:24:20|97.59|96.29|97.6|96.3|97.6|96.3|97.59|96.29|2
1656433470000|2022-06-28 16:24:30|97.61|96.31|97.63|96.33|97.66|96.36|97.6|96.3|9
1656433480000|2022-06-28 16:24:40|97.64|96.34|97.63|96.33|97.64|96.34|97.6|96.3|5
1656433490000|2022-06-28 16:24:50|97.61|96.31|97.6|96.3|97.61|96.31|97.6|96.3|2
1656433510000|2022-06-28 16:25:10|97.59|96.29|97.55|96.25|97.59|96.29|97.54|96.24|6
1656433520000|2022-06-28 16:25:20|97.54|96.24|97.54|96.24|97.55|96.25|97.54|96.24|3
1656433530000|2022-06-28 16:25:30|97.55|96.25|97.55|96.25|97.55|96.25|97.55|96.25|1
1656433540000|2022-06-28 16:25:40|97.54|96.24|97.53|96.23|97.54|96.24|97.53|96.23|2
1656433570000|2022-06-28 16:26:10|97.54|96.24|97.6|96.3|97.61|96.31|97.53|96.23|15
1656433580000|2022-06-28 16:26:20|97.59|96.29|97.64|96.34|97.65|96.35|97.59|96.29|9
1656433590000|2022-06-28 16:26:30|97.63|96.33|97.63|96.33|97.63|96.33|97.62|96.32|3
1656433600000|2022-06-28 16:26:40|97.62|96.32|97.55|96.25|97.62|96.32|97.55|96.25|4
1656433610000|2022-06-28 16:26:50|97.57|96.27|97.58|96.28|97.58|96.28|97.57|96.27|2
1656433620000|2022-06-28 16:27:00|97.57|96.27|97.58|96.28|97.58|96.28|97.57|96.27|4
1656433630000|2022-06-28 16:27:10|97.57|96.27|97.64|96.34|97.64|96.34|97.57|96.27|8
1656433650000|2022-06-28 16:27:30|97.65|96.35|97.72|96.42|97.72|96.42|97.65|96.35|3
1656433710000|2022-06-28 16:28:30|97.73|96.43|97.77|96.47|97.78|96.48|97.73|96.43|6
1656433720000|2022-06-28 16:28:40|97.82|96.52|97.75|96.45|97.82|96.52|97.75|96.45|3
1656433740000|2022-06-28 16:29:00|97.74|96.44|97.74|96.44|97.74|96.44|97.74|96.44|1
1656433760000|2022-06-28 16:29:20|97.75|96.45|97.76|96.46|97.77|96.47|97.75|96.45|3
1656433770000|2022-06-28 16:29:30|97.75|96.45|97.75|96.45|97.75|96.45|97.75|96.45|1
1656433780000|2022-06-28 16:29:40|97.74|96.44|97.74|96.44|97.74|96.44|97.74|96.44|1
1656433800000|2022-06-28 16:30:00|97.75|96.45|97.75|96.45|97.77|96.47|97.75|96.45|4
1656433820000|2022-06-28 16:30:20|97.74|96.44|97.74|96.44|97.74|96.44|97.74|96.44|1
1656433840000|2022-06-28 16:30:40|97.73|96.43|97.59|96.29|97.73|96.43|97.56|96.26|10
1656433850000|2022-06-28 16:30:50|97.58|96.28|97.58|96.28|97.58|96.28|97.58|96.28|1
1656433860000|2022-06-28 16:31:00|97.57|96.27|97.58|96.28|97.58|96.28|97.57|96.27|2
1656433870000|2022-06-28 16:31:10|97.57|96.27|97.57|96.27|97.58|96.28|97.57|96.27|3
1656433880000|2022-06-28 16:31:20|97.58|96.28|97.57|96.27|97.58|96.28|97.57|96.27|2
1656433890000|2022-06-28 16:31:30|97.58|96.28|97.58|96.28|97.58|96.28|97.58|96.28|1
1656433910000|2022-06-28 16:31:50|97.71|96.41|97.69|96.39|97.71|96.41|97.69|96.39|3
1656433920000|2022-06-28 16:32:00|97.65|96.35|97.65|96.35|97.66|96.36|97.65|96.35|3
1656433930000|2022-06-28 16:32:10|97.64|96.34|97.62|96.32|97.64|96.34|97.62|96.32|3
1656433940000|2022-06-28 16:32:20|97.57|96.27|97.55|96.25|97.57|96.27|97.55|96.25|5
1656433950000|2022-06-28 16:32:30|97.54|96.24|97.67|96.37|97.67|96.37|97.54|96.24|4
1656433960000|2022-06-28 16:32:40|97.65|96.35|97.65|96.35|97.65|96.35|97.65|96.35|1
1656433970000|2022-06-28 16:32:50|97.66|96.36|97.68|96.38|97.68|96.38|97.65|96.35|7
1656433990000|2022-06-28 16:33:10|97.67|96.37|97.67|96.37|97.67|96.37|97.67|96.37|1
1656434000000|2022-06-28 16:33:20|97.69|96.39|97.66|96.36|97.69|96.39|97.64|96.34|6
1656434010000|2022-06-28 16:33:30|97.65|96.35|97.59|96.29|97.65|96.35|97.59|96.29|6
1656434020000|2022-06-28 16:33:40|97.61|96.31|97.62|96.32|97.66|96.36|97.61|96.31|8
1656434030000|2022-06-28 16:33:50|97.63|96.33|97.63|96.33|97.63|96.33|97.62|96.32|3
1656434040000|2022-06-28 16:34:00|97.62|96.32|97.61|96.31|97.62|96.32|97.6|96.3|4
1656434050000|2022-06-28 16:34:10|97.59|96.29|97.55|96.25|97.59|96.29|97.55|96.25|3
1656434060000|2022-06-28 16:34:20|97.53|96.23|97.54|96.24|97.54|96.24|97.53|96.23|4
1656434070000|2022-06-28 16:34:30|97.57|96.27|97.59|96.29|97.59|96.29|97.56|96.26|3
1656434080000|2022-06-28 16:34:40|97.58|96.28|97.58|96.28|97.58|96.28|97.57|96.27|3
1656434100000|2022-06-28 16:35:00|97.59|96.29|97.54|96.24|97.59|96.29|97.54|96.24|5
1656434110000|2022-06-28 16:35:10|97.55|96.25|97.58|96.28|97.58|96.28|97.53|96.23|7
1656434120000|2022-06-28 16:35:20|97.57|96.27|97.65|96.35|97.65|96.35|97.57|96.27|4
1656434130000|2022-06-28 16:35:30|97.64|96.34|97.64|96.34|97.64|96.34|97.64|96.34|1
1656434140000|2022-06-28 16:35:40|97.62|96.32|97.62|96.32|97.63|96.33|97.62|96.32|7
1656434150000|2022-06-28 16:35:50|97.63|96.33|97.63|96.33|97.64|96.34|97.63|96.33|3
1656434160000|2022-06-28 16:36:00|97.64|96.34|97.64|96.34|97.64|96.34|97.64|96.34|1
1656434170000|2022-06-28 16:36:10|97.63|96.33|97.67|96.37|97.67|96.37|97.63|96.33|5
1656434180000|2022-06-28 16:36:20|97.65|96.35|97.63|96.33|97.65|96.35|97.63|96.33|5
1656434190000|2022-06-28 16:36:30|97.64|96.34|97.64|96.34|97.65|96.35|97.64|96.34|3
1656434210000|2022-06-28 16:36:50|97.65|96.35|97.65|96.35|97.65|96.35|97.65|96.35|1
1656434220000|2022-06-28 16:37:00|97.68|96.38|97.73|96.43|97.73|96.43|97.68|96.38|2
1656434230000|2022-06-28 16:37:10|97.72|96.42|97.72|96.42|97.72|96.42|97.72|96.42|1
1656434300000|2022-06-28 16:38:20|97.7|96.4|97.7|96.4|97.7|96.4|97.7|96.4|1
1656434320000|2022-06-28 16:38:40|97.65|96.35|97.65|96.35|97.65|96.35|97.65|96.35|1
1656434350000|2022-06-28 16:39:10|97.7|96.4|97.76|96.46|97.76|96.46|97.7|96.4|2
1656434360000|2022-06-28 16:39:20|97.81|96.51|97.81|96.51|97.81|96.51|97.81|96.51|1
1656434380000|2022-06-28 16:39:40|97.83|96.53|97.87|96.57|97.87|96.57|97.83|96.53|2
1656434390000|2022-06-28 16:39:50|97.86|96.56|97.86|96.56|97.86|96.56|97.86|96.56|1
1656434430000|2022-06-28 16:40:30|97.91|96.61|97.91|96.61|97.91|96.61|97.91|96.61|1
1656434440000|2022-06-28 16:40:40|97.92|96.62|97.95|96.65|97.96|96.66|97.92|96.62|5
1656434490000|2022-06-28 16:41:30|97.96|96.66|97.96|96.66|97.96|96.66|97.96|96.66|1
1656434530000|2022-06-28 16:42:10|98|96.7|98|96.7|98|96.7|98|96.7|1
1656434540000|2022-06-28 16:42:20|97.99|96.69|98|96.7|98|96.7|97.99|96.69|4
1656434590000|2022-06-28 16:43:10|97.96|96.66|97.96|96.66|97.96|96.66|97.96|96.66|1
1656434600000|2022-06-28 16:43:20|97.97|96.67|97.98|96.68|97.99|96.69|97.97|96.67|3
1656434610000|2022-06-28 16:43:30|98.03|96.73|98.02|96.72|98.03|96.73|98.02|96.72|2
1656434620000|2022-06-28 16:43:40|98.01|96.71|98.01|96.71|98.01|96.71|98.01|96.71|1
1656434640000|2022-06-28 16:44:00|98.02|96.72|98.02|96.72|98.02|96.72|98.02|96.72|1
1656434650000|2022-06-28 16:44:10|98.01|96.71|98.01|96.71|98.01|96.71|98.01|96.71|1
1656434660000|2022-06-28 16:44:20|98.02|96.72|98.02|96.72|98.02|96.72|98.02|96.72|1
1656434670000|2022-06-28 16:44:30|98.01|96.71|98|96.7|98.01|96.71|97.99|96.69|3
1656434680000|2022-06-28 16:44:40|98.01|96.71|98.01|96.71|98.01|96.71|98.01|96.71|1
1656434710000|2022-06-28 16:45:10|98|96.7|97.97|96.67|98|96.7|97.95|96.65|4
1656434720000|2022-06-28 16:45:20|97.98|96.68|98.02|96.72|98.02|96.72|97.98|96.68|3
1656434730000|2022-06-28 16:45:30|98.05|96.75|98.05|96.75|98.05|96.75|98.05|96.75|1
1656434740000|2022-06-28 16:45:40|98.06|96.76|98.06|96.76|98.16|96.86|98.06|96.76|11
1656434750000|2022-06-28 16:45:50|98.05|96.75|98.05|96.75|98.05|96.75|98.05|96.75|1
1656434760000|2022-06-28 16:46:00|98.1|96.8|98.1|96.8|98.1|96.8|98.1|96.8|1
1656434770000|2022-06-28 16:46:10|98.09|96.79|98.01|96.71|98.09|96.79|98.01|96.71|4
1656434780000|2022-06-28 16:46:20|98.02|96.72|98.02|96.72|98.02|96.72|98.02|96.72|1
1656434790000|2022-06-28 16:46:30|98.01|96.71|97.99|96.69|98.01|96.71|97.98|96.68|4
1656434800000|2022-06-28 16:46:40|98|96.7|98|96.7|98|96.7|98|96.7|1
1656434810000|2022-06-28 16:46:50|98.01|96.71|98.01|96.71|98.01|96.71|98|96.7|3
1656434820000|2022-06-28 16:47:00|98.02|96.72|98.01|96.71|98.02|96.72|98.01|96.71|2
1656434850000|2022-06-28 16:47:30|98|96.7|98.01|96.71|98.01|96.71|98|96.7|2
1656434860000|2022-06-28 16:47:40|98|96.7|98.01|96.71|98.01|96.71|98|96.7|2
1656434870000|2022-06-28 16:47:50|98|96.7|97.95|96.65|98|96.7|97.95|96.65|2
1656434880000|2022-06-28 16:48:00|97.94|96.64|97.94|96.64|97.98|96.68|97.94|96.64|6
1656434890000|2022-06-28 16:48:10|97.98|96.68|97.84|96.54|97.98|96.68|97.84|96.54|8
1656434900000|2022-06-28 16:48:20|97.83|96.53|97.8|96.5|97.84|96.54|97.8|96.5|10
1656434910000|2022-06-28 16:48:30|97.81|96.51|97.81|96.51|97.82|96.52|97.76|96.46|9
1656434920000|2022-06-28 16:48:40|97.8|96.5|97.82|96.52|97.82|96.52|97.8|96.5|3
1656434930000|2022-06-28 16:48:50|97.81|96.51|97.76|96.46|97.81|96.51|97.76|96.46|7
1656434940000|2022-06-28 16:49:00|97.77|96.47|97.76|96.46|97.8|96.5|97.74|96.44|14
1656434950000|2022-06-28 16:49:10|97.78|96.48|97.83|96.53|97.83|96.53|97.75|96.45|11
1656434970000|2022-06-28 16:49:30|97.82|96.52|97.84|96.54|97.84|96.54|97.82|96.52|3
1656434980000|2022-06-28 16:49:40|97.83|96.53|97.83|96.53|97.85|96.55|97.83|96.53|4
1656434990000|2022-06-28 16:49:50|97.82|96.52|97.82|96.52|97.85|96.55|97.82|96.52|4
1656435000000|2022-06-28 16:50:00|97.81|96.51|97.81|96.51|97.81|96.51|97.81|96.51|1
1656435020000|2022-06-28 16:50:20|97.82|96.52|97.82|96.52|97.82|96.52|97.82|96.52|1
1656435030000|2022-06-28 16:50:30|97.83|96.53|97.91|96.61|97.92|96.62|97.83|96.53|10
1656435040000|2022-06-28 16:50:40|97.92|96.62|97.92|96.62|97.92|96.62|97.92|96.62|1
1656435050000|2022-06-28 16:50:50|97.91|96.61|97.85|96.55|97.91|96.61|97.85|96.55|3
1656435060000|2022-06-28 16:51:00|97.87|96.57|97.85|96.55|97.87|96.57|97.85|96.55|2
1656435070000|2022-06-28 16:51:10|97.84|96.54|97.84|96.54|97.86|96.56|97.84|96.54|3
1656435090000|2022-06-28 16:51:30|97.85|96.55|97.85|96.55|97.85|96.55|97.85|96.55|1
1656435100000|2022-06-28 16:51:40|97.84|96.54|97.85|96.55|97.85|96.55|97.84|96.54|2
1656435110000|2022-06-28 16:51:50|97.84|96.54|97.84|96.54|97.84|96.54|97.84|96.54|1
1656435120000|2022-06-28 16:52:00|97.88|96.58|97.88|96.58|97.91|96.61|97.87|96.57|4
1656435130000|2022-06-28 16:52:10|97.9|96.6|97.86|96.56|97.9|96.6|97.86|96.56|3
1656435150000|2022-06-28 16:52:30|97.85|96.55|97.84|96.54|97.85|96.55|97.84|96.54|2
1656435160000|2022-06-28 16:52:40|97.83|96.53|97.79|96.49|97.83|96.53|97.76|96.46|6
1656435170000|2022-06-28 16:52:50|97.81|96.51|97.83|96.53|97.83|96.53|97.81|96.51|3
1656435190000|2022-06-28 16:53:10|97.84|96.54|97.9|96.6|97.92|96.62|97.84|96.54|4
1656435200000|2022-06-28 16:53:20|97.91|96.61|97.92|96.62|97.92|96.62|97.91|96.61|2
1656435230000|2022-06-28 16:53:50|97.93|96.63|97.93|96.63|97.93|96.63|97.93|96.63|1
1656435250000|2022-06-28 16:54:10|97.92|96.62|97.85|96.55|97.92|96.62|97.85|96.55|4
1656435260000|2022-06-28 16:54:20|97.84|96.54|97.85|96.55|97.85|96.55|97.84|96.54|2
1656435270000|2022-06-28 16:54:30|97.9|96.6|97.86|96.56|97.96|96.66|97.86|96.56|9
1656435280000|2022-06-28 16:54:40|97.85|96.55|97.85|96.55|97.85|96.55|97.85|96.55|1
1656435290000|2022-06-28 16:54:50|97.86|96.56|97.88|96.58|97.94|96.64|97.86|96.56|7
1656435300000|2022-06-28 16:55:00|97.89|96.59|97.97|96.67|97.97|96.67|97.89|96.59|7
1656435320000|2022-06-28 16:55:20|98.01|96.71|97.99|96.69|98.01|96.71|97.99|96.69|3
1656435330000|2022-06-28 16:55:30|98.05|96.75|98.12|96.82|98.12|96.82|98.05|96.75|5
1656435340000|2022-06-28 16:55:40|98.14|96.84|98.14|96.84|98.14|96.84|98.12|96.82|4
1656435360000|2022-06-28 16:56:00|98.15|96.85|98.2|96.9|98.2|96.9|98.15|96.85|2
1656435370000|2022-06-28 16:56:10|98.19|96.89|98.21|96.91|98.22|96.92|98.19|96.89|4
1656435380000|2022-06-28 16:56:20|98.24|96.94|98.24|96.94|98.24|96.94|98.24|96.94|1
1656435390000|2022-06-28 16:56:30|98.23|96.93|98.15|96.85|98.23|96.93|98.15|96.85|6
1656435400000|2022-06-28 16:56:40|98.14|96.84|98.06|96.76|98.14|96.84|98.06|96.76|5
1656435420000|2022-06-28 16:57:00|98.05|96.75|98.05|96.75|98.05|96.75|98.05|96.75|1
1656435430000|2022-06-28 16:57:10|98.04|96.74|98.04|96.74|98.04|96.74|98.04|96.74|1
1656435440000|2022-06-28 16:57:20|98.05|96.75|98.05|96.75|98.05|96.75|98.05|96.75|1
1656435460000|2022-06-28 16:57:40|98.06|96.76|98.06|96.76|98.06|96.76|98.05|96.75|5
1656435470000|2022-06-28 16:57:50|98.05|96.75|98.06|96.76|98.06|96.76|98.05|96.75|2
1656435480000|2022-06-28 16:58:00|98.05|96.75|97.96|96.66|98.05|96.75|97.96|96.66|6
1656435490000|2022-06-28 16:58:10|97.95|96.65|97.96|96.66|97.98|96.68|97.95|96.65|7
1656435500000|2022-06-28 16:58:20|97.95|96.65|97.94|96.64|97.95|96.65|97.94|96.64|2
1656435520000|2022-06-28 16:58:40|97.95|96.65|97.95|96.65|97.95|96.65|97.95|96.65|1
1656435530000|2022-06-28 16:58:50|97.96|96.66|98.03|96.73|98.03|96.73|97.96|96.66|4
1656435540000|2022-06-28 16:59:00|98.05|96.75|98.05|96.75|98.05|96.75|98.05|96.75|1
1656435560000|2022-06-28 16:59:20|98.04|96.74|98.05|96.75|98.05|96.75|98.04|96.74|4
1656435570000|2022-06-28 16:59:30|98.04|96.74|98.04|96.74|98.04|96.74|98.04|96.74|1
1656435580000|2022-06-28 16:59:40|98.05|96.75|98.05|96.75|98.05|96.75|98.05|96.75|1
1656435600000|2022-06-28 17:00:00|98.04|96.74|98.03|96.73|98.05|96.75|97.98|96.68|9
1656435610000|2022-06-28 17:00:10|97.97|96.67|97.97|96.67|98|96.7|97.97|96.67|5
1656435620000|2022-06-28 17:00:20|97.99|96.69|97.96|96.66|97.99|96.69|97.96|96.66|3
1656435630000|2022-06-28 17:00:30|97.97|96.67|97.96|96.66|97.97|96.67|97.96|96.66|2
1656435650000|2022-06-28 17:00:50|97.98|96.68|98.01|96.71|98.04|96.74|97.97|96.67|9
1656435660000|2022-06-28 17:01:00|98.05|96.75|98.04|96.74|98.05|96.75|98.04|96.74|4
1656435670000|2022-06-28 17:01:10|98.05|96.75|98.06|96.76|98.06|96.76|98.05|96.75|4
1656435690000|2022-06-28 17:01:30|98.05|96.75|98.04|96.74|98.05|96.75|98.04|96.74|4
1656435710000|2022-06-28 17:01:50|98.05|96.75|98.05|96.75|98.05|96.75|98.05|96.75|1
1656435720000|2022-06-28 17:02:00|98.04|96.74|98.04|96.74|98.04|96.74|98.04|96.74|1
1656435730000|2022-06-28 17:02:10|98.01|96.71|97.94|96.64|98.01|96.71|97.93|96.63|14
1656435740000|2022-06-28 17:02:20|97.93|96.63|98.02|96.72|98.02|96.72|97.93|96.63|12
1656435750000|2022-06-28 17:02:30|98.01|96.71|98.01|96.71|98.01|96.71|98.01|96.71|1
1656435760000|2022-06-28 17:02:40|98.02|96.72|98.02|96.72|98.02|96.72|98.02|96.72|1
1656435770000|2022-06-28 17:02:50|98.03|96.73|98.1|96.8|98.1|96.8|98.03|96.73|6
1656435780000|2022-06-28 17:03:00|98.09|96.79|98.04|96.74|98.09|96.79|98.04|96.74|6
1656435790000|2022-06-28 17:03:10|98.03|96.73|97.96|96.66|98.03|96.73|97.96|96.66|10
1656435800000|2022-06-28 17:03:20|97.97|96.67|98.01|96.71|98.01|96.71|97.97|96.67|4
1656435810000|2022-06-28 17:03:30|98|96.7|98.01|96.71|98.01|96.71|98|96.7|2
1656435830000|2022-06-28 17:03:50|98.02|96.72|97.95|96.65|98.02|96.72|97.95|96.65|4
1656435840000|2022-06-28 17:04:00|97.94|96.64|97.95|96.65|97.95|96.65|97.94|96.64|2
1656435850000|2022-06-28 17:04:10|97.94|96.64|98.01|96.71|98.01|96.71|97.94|96.64|5
1656435860000|2022-06-28 17:04:20|98.03|96.73|98.08|96.78|98.08|96.78|97.99|96.69|8
1656435870000|2022-06-28 17:04:30|98.09|96.79|98.11|96.81|98.11|96.81|98.09|96.79|3
1656435880000|2022-06-28 17:04:40|98.13|96.83|98.12|96.82|98.13|96.83|98.11|96.81|4
1656435890000|2022-06-28 17:04:50|98.13|96.83|98.1|96.8|98.13|96.83|98.1|96.8|4
1656435900000|2022-06-28 17:05:00|98.11|96.81|98.12|96.82|98.13|96.83|98.11|96.81|4
1656435940000|2022-06-28 17:05:40|98.08|96.78|98.05|96.75|98.08|96.78|98.04|96.74|6
1656435950000|2022-06-28 17:05:50|98.04|96.74|98.04|96.74|98.04|96.74|98.04|96.74|1
1656435960000|2022-06-28 17:06:00|98.03|96.73|98.09|96.79|98.12|96.82|98.03|96.73|8
1656435980000|2022-06-28 17:06:20|98.1|96.8|98.1|96.8|98.1|96.8|98.1|96.8|1
1656435990000|2022-06-28 17:06:30|98.07|96.77|98.09|96.79|98.09|96.79|98.05|96.75|5
1656436000000|2022-06-28 17:06:40|98.1|96.8|98.1|96.8|98.1|96.8|98.1|96.8|1
1656436010000|2022-06-28 17:06:50|98.09|96.79|98.06|96.76|98.09|96.79|98.06|96.76|3
1656436020000|2022-06-28 17:07:00|98.05|96.75|98.06|96.76|98.06|96.76|98.05|96.75|2
1656436030000|2022-06-28 17:07:10|98.05|96.75|98.04|96.74|98.05|96.75|98.04|96.74|2
1656436040000|2022-06-28 17:07:20|98.03|96.73|97.94|96.64|98.03|96.73|97.94|96.64|7
1656436050000|2022-06-28 17:07:30|97.93|96.63|97.92|96.62|97.94|96.64|97.87|96.57|11
1656436060000|2022-06-28 17:07:40|97.93|96.63|97.93|96.63|97.93|96.63|97.93|96.63|1
1656436070000|2022-06-28 17:07:50|97.94|96.64|97.94|96.64|97.94|96.64|97.93|96.63|3
1656436080000|2022-06-28 17:08:00|97.93|96.63|97.94|96.64|97.94|96.64|97.93|96.63|2
1656436090000|2022-06-28 17:08:10|97.93|96.63|97.93|96.63|97.94|96.64|97.93|96.63|3
1656436100000|2022-06-28 17:08:20|97.92|96.62|97.81|96.51|97.92|96.62|97.8|96.5|14
1656436110000|2022-06-28 17:08:30|97.79|96.49|97.77|96.47|97.79|96.49|97.75|96.45|7
1656436120000|2022-06-28 17:08:40|97.76|96.46|97.76|96.46|97.8|96.5|97.76|96.46|6
1656436130000|2022-06-28 17:08:50|97.75|96.45|97.76|96.46|97.77|96.47|97.74|96.44|4
1656436140000|2022-06-28 17:09:00|97.82|96.52|97.78|96.48|97.82|96.52|97.78|96.48|7
1656436150000|2022-06-28 17:09:10|97.77|96.47|97.78|96.48|97.8|96.5|97.75|96.45|9
1656436160000|2022-06-28 17:09:20|97.79|96.49|97.74|96.44|97.79|96.49|97.72|96.42|9
1656436170000|2022-06-28 17:09:30|97.71|96.41|97.48|96.18|97.71|96.41|97.46|96.16|16
1656436180000|2022-06-28 17:09:40|97.49|96.19|97.45|96.15|97.49|96.19|97.44|96.14|12
1656436190000|2022-06-28 17:09:50|97.44|96.14|97.45|96.15|97.46|96.16|97.44|96.14|6
1656436200000|2022-06-28 17:10:00|97.46|96.16|97.43|96.13|97.47|96.17|97.43|96.13|6
1656436210000|2022-06-28 17:10:10|97.44|96.14|97.51|96.21|97.51|96.21|97.44|96.14|11
1656436220000|2022-06-28 17:10:20|97.48|96.18|97.51|96.21|97.51|96.21|97.46|96.16|5
1656436230000|2022-06-28 17:10:30|97.5|96.2|97.51|96.21|97.52|96.22|97.47|96.17|8
1656436240000|2022-06-28 17:10:40|97.5|96.2|97.5|96.2|97.53|96.23|97.5|96.2|8
1656436250000|2022-06-28 17:10:50|97.49|96.19|97.47|96.17|97.5|96.2|97.46|96.16|13
1656436260000|2022-06-28 17:11:00|97.46|96.16|97.47|96.17|97.47|96.17|97.46|96.16|2
1656436270000|2022-06-28 17:11:10|97.46|96.16|97.5|96.2|97.51|96.21|97.46|96.16|9
1656436280000|2022-06-28 17:11:20|97.51|96.21|97.5|96.2|97.51|96.21|97.5|96.2|4
1656436300000|2022-06-28 17:11:40|97.51|96.21|97.55|96.25|97.55|96.25|97.51|96.21|3
1656436310000|2022-06-28 17:11:50|97.58|96.28|97.51|96.21|97.6|96.3|97.51|96.21|9
1656436320000|2022-06-28 17:12:00|97.5|96.2|97.47|96.17|97.5|96.2|97.47|96.17|4
1656436330000|2022-06-28 17:12:10|97.46|96.16|97.49|96.19|97.49|96.19|97.46|96.16|3
1656436340000|2022-06-28 17:12:20|97.48|96.18|97.48|96.18|97.49|96.19|97.48|96.18|3
1656436350000|2022-06-28 17:12:30|97.46|96.16|97.44|96.14|97.46|96.16|97.44|96.14|5
1656436360000|2022-06-28 17:12:40|97.43|96.13|97.44|96.14|97.45|96.15|97.4|96.1|8
1656436380000|2022-06-28 17:13:00|97.43|96.13|97.43|96.13|97.43|96.13|97.43|96.13|1
1656436390000|2022-06-28 17:13:10|97.42|96.12|97.4|96.1|97.42|96.12|97.4|96.1|3
1656436400000|2022-06-28 17:13:20|97.42|96.12|97.42|96.12|97.43|96.13|97.4|96.1|5
1656436410000|2022-06-28 17:13:30|97.43|96.13|97.43|96.13|97.43|96.13|97.43|96.13|1
1656436420000|2022-06-28 17:13:40|97.42|96.12|97.39|96.09|97.42|96.12|97.39|96.09|3
1656436430000|2022-06-28 17:13:50|97.41|96.11|97.43|96.13|97.43|96.13|97.41|96.11|2
1656436440000|2022-06-28 17:14:00|97.41|96.11|97.36|96.06|97.41|96.11|97.36|96.06|5
1656436450000|2022-06-28 17:14:10|97.34|96.04|97.23|95.93|97.34|96.04|97.21|95.91|19
1656436460000|2022-06-28 17:14:20|97.22|95.92|97.17|95.87|97.23|95.93|97.17|95.87|12
1656436470000|2022-06-28 17:14:30|97.16|95.86|97.15|95.85|97.17|95.87|97.15|95.85|6
1656436480000|2022-06-28 17:14:40|97.12|95.82|97.12|95.82|97.13|95.83|97.07|95.77|15
1656436490000|2022-06-28 17:14:50|97.1|95.8|97.04|95.74|97.1|95.8|97|95.7|17
1656436500000|2022-06-28 17:15:00|97.03|95.73|97.07|95.77|97.07|95.77|96.98|95.68|14
1656436510000|2022-06-28 17:15:10|97.08|95.78|97.18|95.88|97.19|95.89|97.07|95.77|14
1656436520000|2022-06-28 17:15:20|97.19|95.89|97.18|95.88|97.21|95.91|97.16|95.86|13
1656436530000|2022-06-28 17:15:30|97.19|95.89|97.21|95.91|97.21|95.91|97.18|95.88|6
1656436540000|2022-06-28 17:15:40|97.22|95.92|97.24|95.94|97.25|95.95|97.22|95.92|7
1656436550000|2022-06-28 17:15:50|97.27|95.97|97.28|95.98|97.28|95.98|97.26|95.96|4
1656436560000|2022-06-28 17:16:00|97.29|95.99|97.28|95.98|97.3|96|97.27|95.97|7
1656436570000|2022-06-28 17:16:10|97.3|96|97.27|95.97|97.3|96|97.27|95.97|4
1656436580000|2022-06-28 17:16:20|97.26|95.96|97.27|95.97|97.27|95.97|97.26|95.96|2
1656436590000|2022-06-28 17:16:30|97.28|95.98|97.27|95.97|97.29|95.99|97.27|95.97|4
1656436600000|2022-06-28 17:16:40|97.28|95.98|97.27|95.97|97.3|96|97.27|95.97|6
1656436610000|2022-06-28 17:16:50|97.29|95.99|97.26|95.96|97.29|95.99|97.26|95.96|6
1656436620000|2022-06-28 17:17:00|97.27|95.97|97.27|95.97|97.27|95.97|97.27|95.97|1
1656436630000|2022-06-28 17:17:10|97.28|95.98|97.27|95.97|97.3|96|97.27|95.97|7
1656436640000|2022-06-28 17:17:20|97.28|95.98|97.29|95.99|97.31|96.01|97.27|95.97|11
1656436650000|2022-06-28 17:17:30|97.28|95.98|97.29|95.99|97.3|96|97.27|95.97|9
1656436660000|2022-06-28 17:17:40|97.3|96|97.3|96|97.3|96|97.3|96|1
1656436680000|2022-06-28 17:18:00|97.31|96.01|97.26|95.96|97.31|96.01|97.25|95.95|8
1656436690000|2022-06-28 17:18:10|97.27|95.97|97.27|95.97|97.28|95.98|97.27|95.97|5
1656436700000|2022-06-28 17:18:20|97.26|95.96|97.28|95.98|97.28|95.98|97.26|95.96|3
1656436720000|2022-06-28 17:18:40|97.29|95.99|97.27|95.97|97.29|95.99|97.27|95.97|5
1656436730000|2022-06-28 17:18:50|97.29|95.99|97.27|95.97|97.3|96|97.27|95.97|7
1656436740000|2022-06-28 17:19:00|97.28|95.98|97.27|95.97|97.28|95.98|97.27|95.97|2
1656436750000|2022-06-28 17:19:10|97.28|95.98|97.29|95.99|97.29|95.99|97.28|95.98|4
1656436760000|2022-06-28 17:19:20|97.31|96.01|97.31|96.01|97.31|96.01|97.31|96.01|1
1656436770000|2022-06-28 17:19:30|97.3|96|97.31|96.01|97.31|96.01|97.28|95.98|4
1656436810000|2022-06-28 17:20:10|97.32|96.02|97.32|96.02|97.32|96.02|97.32|96.02|1
1656436820000|2022-06-28 17:20:20|97.31|96.01|97.27|95.97|97.31|96.01|97.27|95.97|7
1656436830000|2022-06-28 17:20:30|97.26|95.96|97.3|96|97.31|96.01|97.26|95.96|6
1656436840000|2022-06-28 17:20:40|97.28|95.98|97.27|95.97|97.28|95.98|97.27|95.97|2
1656436850000|2022-06-28 17:20:50|97.25|95.95|97.23|95.93|97.25|95.95|97.23|95.93|3
1656436860000|2022-06-28 17:21:00|97.24|95.94|97.18|95.88|97.25|95.95|97.18|95.88|7
1656436870000|2022-06-28 17:21:10|97.17|95.87|97.13|95.83|97.18|95.88|97.13|95.83|10
1656436880000|2022-06-28 17:21:20|97.14|95.84|97.15|95.85|97.15|95.85|97.14|95.84|2
1656436900000|2022-06-28 17:21:40|97.16|95.86|97.18|95.88|97.18|95.88|97.15|95.85|5
1656436910000|2022-06-28 17:21:50|97.17|95.87|97.17|95.87|97.17|95.87|97.16|95.86|3
1656436920000|2022-06-28 17:22:00|97.16|95.86|97.17|95.87|97.18|95.88|97.16|95.86|4
1656436930000|2022-06-28 17:22:10|97.18|95.88|97.2|95.9|97.2|95.9|97.18|95.88|3
1656436940000|2022-06-28 17:22:20|97.21|95.91|97.22|95.92|97.23|95.93|97.21|95.91|5
1656436950000|2022-06-28 17:22:30|97.23|95.93|97.26|95.96|97.26|95.96|97.23|95.93|6
1656436960000|2022-06-28 17:22:40|97.29|95.99|97.27|95.97|97.29|95.99|97.26|95.96|4
1656436970000|2022-06-28 17:22:50|97.26|95.96|97.26|95.96|97.26|95.96|97.26|95.96|1
1656436980000|2022-06-28 17:23:00|97.25|95.95|97.23|95.93|97.25|95.95|97.22|95.92|6
1656436990000|2022-06-28 17:23:10|97.24|95.94|97.24|95.94|97.24|95.94|97.24|95.94|1
1656437000000|2022-06-28 17:23:20|97.25|95.95|97.27|95.97|97.27|95.97|97.25|95.95|5
1656437010000|2022-06-28 17:23:30|97.26|95.96|97.26|95.96|97.26|95.96|97.26|95.96|1
1656437020000|2022-06-28 17:23:40|97.27|95.97|97.3|96|97.3|96|97.27|95.97|4
1656437030000|2022-06-28 17:23:50|97.31|96.01|97.32|96.02|97.32|96.02|97.31|96.01|2
1656437050000|2022-06-28 17:24:10|97.33|96.03|97.33|96.03|97.33|96.03|97.33|96.03|1
1656437060000|2022-06-28 17:24:20|97.34|96.04|97.34|96.04|97.34|96.04|97.33|96.03|5
1656437070000|2022-06-28 17:24:30|97.33|96.03|97.36|96.06|97.36|96.06|97.33|96.03|8
1656437080000|2022-06-28 17:24:40|97.35|96.05|97.33|96.03|97.36|96.06|97.32|96.02|4
1656437090000|2022-06-28 17:24:50|97.34|96.04|97.34|96.04|97.34|96.04|97.33|96.03|3
1656437100000|2022-06-28 17:25:00|97.37|96.07|97.36|96.06|97.4|96.1|97.36|96.06|7
1656437110000|2022-06-28 17:25:10|97.37|96.07|97.36|96.06|97.37|96.07|97.36|96.06|2
1656437120000|2022-06-28 17:25:20|97.37|96.07|97.37|96.07|97.37|96.07|97.37|96.07|1
1656437130000|2022-06-28 17:25:30|97.36|96.06|97.36|96.06|97.37|96.07|97.36|96.06|3
1656437140000|2022-06-28 17:25:40|97.37|96.07|97.32|96.02|97.37|96.07|97.32|96.02|4
1656437150000|2022-06-28 17:25:50|97.31|96.01|97.24|95.94|97.32|96.02|97.22|95.92|12
1656437160000|2022-06-28 17:26:00|97.23|95.93|97.24|95.94|97.24|95.94|97.23|95.93|4
1656437170000|2022-06-28 17:26:10|97.23|95.93|97.31|96.01|97.31|96.01|97.23|95.93|8
1656437180000|2022-06-28 17:26:20|97.32|96.02|97.39|96.09|97.39|96.09|97.32|96.02|7
1656437190000|2022-06-28 17:26:30|97.41|96.11|97.5|96.2|97.5|96.2|97.41|96.11|7
1656437200000|2022-06-28 17:26:40|97.51|96.21|97.52|96.22|97.52|96.22|97.51|96.21|2
1656437220000|2022-06-28 17:27:00|97.51|96.21|97.56|96.26|97.56|96.26|97.5|96.2|8
1656437230000|2022-06-28 17:27:10|97.55|96.25|97.53|96.23|97.58|96.28|97.53|96.23|7
1656437250000|2022-06-28 17:27:30|97.54|96.24|97.54|96.24|97.54|96.24|97.54|96.24|1
1656437260000|2022-06-28 17:27:40|97.53|96.23|97.47|96.17|97.54|96.24|97.47|96.17|8
1656437280000|2022-06-28 17:28:00|97.48|96.18|97.42|96.12|97.49|96.19|97.42|96.12|11
1656437290000|2022-06-28 17:28:10|97.41|96.11|97.43|96.13|97.44|96.14|97.41|96.11|6
1656437300000|2022-06-28 17:28:20|97.44|96.14|97.43|96.13|97.44|96.14|97.43|96.13|2
1656437310000|2022-06-28 17:28:30|97.44|96.14|97.46|96.16|97.49|96.19|97.44|96.14|10
1656437320000|2022-06-28 17:28:40|97.47|96.17|97.46|96.16|97.47|96.17|97.45|96.15|5
1656437330000|2022-06-28 17:28:50|97.47|96.17|97.47|96.17|97.47|96.17|97.46|96.16|3
1656437340000|2022-06-28 17:29:00|97.49|96.19|97.5|96.2|97.5|96.2|97.45|96.15|9
1656437350000|2022-06-28 17:29:10|97.53|96.23|97.53|96.23|97.55|96.25|97.53|96.23|4
1656437360000|2022-06-28 17:29:20|97.54|96.24|97.56|96.26|97.56|96.26|97.54|96.24|3
1656437370000|2022-06-28 17:29:30|97.55|96.25|97.56|96.26|97.56|96.26|97.55|96.25|2
1656437380000|2022-06-28 17:29:40|97.55|96.25|97.55|96.25|97.56|96.26|97.55|96.25|5
1656437390000|2022-06-28 17:29:50|97.56|96.26|97.53|96.23|97.58|96.28|97.53|96.23|7
1656437400000|2022-06-28 17:30:00|97.51|96.21|97.45|96.15|97.51|96.21|97.45|96.15|6
1656437410000|2022-06-28 17:30:10|97.46|96.16|97.5|96.2|97.51|96.21|97.46|96.16|12
1656437420000|2022-06-28 17:30:20|97.51|96.21|97.51|96.21|97.51|96.21|97.5|96.2|3
1656437430000|2022-06-28 17:30:30|97.5|96.2|97.5|96.2|97.51|96.21|97.5|96.2|9
1656437440000|2022-06-28 17:30:40|97.52|96.22|97.62|96.32|97.62|96.32|97.52|96.22|18
1656437450000|2022-06-28 17:30:50|97.61|96.31|97.63|96.33|97.63|96.33|97.6|96.3|3
1656437460000|2022-06-28 17:31:00|97.65|96.35|97.65|96.35|97.65|96.35|97.65|96.35|1
1656437480000|2022-06-28 17:31:20|97.67|96.37|97.64|96.34|97.73|96.43|97.6|96.3|13
1656437490000|2022-06-28 17:31:30|97.65|96.35|97.65|96.35|97.65|96.35|97.65|96.35|1
1656437500000|2022-06-28 17:31:40|97.66|96.36|97.66|96.36|97.66|96.36|97.66|96.36|1
1656437510000|2022-06-28 17:31:50|97.76|96.46|97.66|96.36|97.78|96.48|97.64|96.34|12
1656437520000|2022-06-28 17:32:00|97.65|96.35|97.66|96.36|97.66|96.36|97.65|96.35|2
1656437530000|2022-06-28 17:32:10|97.65|96.35|97.63|96.33|97.65|96.35|97.62|96.32|7
1656437540000|2022-06-28 17:32:20|97.62|96.32|97.63|96.33|97.63|96.33|97.62|96.32|4
1656437550000|2022-06-28 17:32:30|97.64|96.34|97.65|96.35|97.66|96.36|97.64|96.34|5
1656437560000|2022-06-28 17:32:40|97.66|96.36|97.65|96.35|97.66|96.36|97.65|96.35|4
1656437570000|2022-06-28 17:32:50|97.66|96.36|97.65|96.35|97.66|96.36|97.65|96.35|2
1656437580000|2022-06-28 17:33:00|97.67|96.37|97.65|96.35|97.67|96.37|97.65|96.35|4
1656437590000|2022-06-28 17:33:10|97.66|96.36|97.64|96.34|97.66|96.36|97.64|96.34|3
1656437600000|2022-06-28 17:33:20|97.65|96.35|97.64|96.34|97.65|96.35|97.63|96.33|5
1656437610000|2022-06-28 17:33:30|97.65|96.35|97.65|96.35|97.65|96.35|97.65|96.35|1
1656437620000|2022-06-28 17:33:40|97.66|96.36|97.65|96.35|97.66|96.36|97.64|96.34|3
1656437640000|2022-06-28 17:34:00|97.64|96.34|97.64|96.34|97.64|96.34|97.64|96.34|1
1656437650000|2022-06-28 17:34:10|97.62|96.32|97.62|96.32|97.62|96.32|97.61|96.31|3
1656437670000|2022-06-28 17:34:30|97.64|96.34|97.63|96.33|97.64|96.34|97.63|96.33|2
1656437680000|2022-06-28 17:34:40|97.64|96.34|97.64|96.34|97.64|96.34|97.63|96.33|3
1656437690000|2022-06-28 17:34:50|97.62|96.32|97.63|96.33|97.63|96.33|97.62|96.32|6
1656437700000|2022-06-28 17:35:00|97.64|96.34|97.63|96.33|97.64|96.34|97.63|96.33|2
1656437710000|2022-06-28 17:35:10|97.62|96.32|97.63|96.33|97.63|96.33|97.62|96.32|2
1656437730000|2022-06-28 17:35:30|97.62|96.32|97.62|96.32|97.62|96.32|97.62|96.32|1
1656437740000|2022-06-28 17:35:40|97.63|96.33|97.63|96.33|97.63|96.33|97.63|96.33|1
1656437760000|2022-06-28 17:36:00|97.62|96.32|97.62|96.32|97.62|96.32|97.61|96.31|3
1656437770000|2022-06-28 17:36:10|97.63|96.33|97.63|96.33|97.63|96.33|97.63|96.33|1
1656437780000|2022-06-28 17:36:20|97.62|96.32|97.62|96.32|97.62|96.32|97.62|96.32|1
1656437790000|2022-06-28 17:36:30|97.63|96.33|97.54|96.24|97.63|96.33|97.54|96.24|6
1656437800000|2022-06-28 17:36:40|97.53|96.23|97.45|96.15|97.53|96.23|97.43|96.13|11
1656437810000|2022-06-28 17:36:50|97.46|96.16|97.5|96.2|97.5|96.2|97.46|96.16|7
1656437830000|2022-06-28 17:37:10|97.53|96.23|97.54|96.24|97.55|96.25|97.53|96.23|4
1656437840000|2022-06-28 17:37:20|97.55|96.25|97.55|96.25|97.55|96.25|97.55|96.25|1
1656437850000|2022-06-28 17:37:30|97.57|96.27|97.59|96.29|97.59|96.29|97.55|96.25|7
1656437860000|2022-06-28 17:37:40|97.58|96.28|97.58|96.28|97.58|96.28|97.58|96.28|1
1656437870000|2022-06-28 17:37:50|97.59|96.29|97.59|96.29|97.59|96.29|97.59|96.29|1
1656437880000|2022-06-28 17:38:00|97.61|96.31|97.6|96.3|97.61|96.31|97.6|96.3|2
1656437890000|2022-06-28 17:38:10|97.59|96.29|97.59|96.29|97.59|96.29|97.59|96.29|1
1656437900000|2022-06-28 17:38:20|97.6|96.3|97.6|96.3|97.6|96.3|97.6|96.3|1
1656437910000|2022-06-28 17:38:30|97.58|96.28|97.59|96.29|97.59|96.29|97.58|96.28|2
1656437920000|2022-06-28 17:38:40|97.6|96.3|97.53|96.23|97.6|96.3|97.53|96.23|7
1656437930000|2022-06-28 17:38:50|97.52|96.22|97.52|96.22|97.53|96.23|97.52|96.22|3
1656437950000|2022-06-28 17:39:10|97.51|96.21|97.51|96.21|97.51|96.21|97.51|96.21|1
1656437960000|2022-06-28 17:39:20|97.52|96.22|97.5|96.2|97.52|96.22|97.48|96.18|7
1656437970000|2022-06-28 17:39:30|97.45|96.15|97.43|96.13|97.45|96.15|97.43|96.13|3
1656437980000|2022-06-28 17:39:40|97.45|96.15|97.56|96.26|97.57|96.27|97.45|96.15|9
1656437990000|2022-06-28 17:39:50|97.59|96.29|97.52|96.22|97.59|96.29|97.52|96.22|5
1656438000000|2022-06-28 17:40:00|97.51|96.21|97.46|96.16|97.52|96.22|97.44|96.14|9
1656438010000|2022-06-28 17:40:10|97.45|96.15|97.47|96.17|97.49|96.19|97.44|96.14|6
1656438020000|2022-06-28 17:40:20|97.49|96.19|97.56|96.26|97.56|96.26|97.49|96.19|3
1656438030000|2022-06-28 17:40:30|97.58|96.28|97.58|96.28|97.58|96.28|97.58|96.28|1
1656438040000|2022-06-28 17:40:40|97.55|96.25|97.54|96.24|97.55|96.25|97.53|96.23|6
1656438050000|2022-06-28 17:40:50|97.53|96.23|97.53|96.23|97.54|96.24|97.52|96.22|5
1656438060000|2022-06-28 17:41:00|97.52|96.22|97.56|96.26|97.56|96.26|97.51|96.21|5
1656438070000|2022-06-28 17:41:10|97.55|96.25|97.51|96.21|97.55|96.25|97.49|96.19|8
1656438080000|2022-06-28 17:41:20|97.52|96.22|97.52|96.22|97.52|96.22|97.51|96.21|3
1656438090000|2022-06-28 17:41:30|97.56|96.26|97.57|96.27|97.57|96.27|97.56|96.26|2
1656438100000|2022-06-28 17:41:40|97.6|96.3|97.6|96.3|97.6|96.3|97.6|96.3|1
1656438120000|2022-06-28 17:42:00|97.61|96.31|97.61|96.31|97.61|96.31|97.61|96.31|1
1656438130000|2022-06-28 17:42:10|97.6|96.3|97.61|96.31|97.61|96.31|97.6|96.3|2
1656438150000|2022-06-28 17:42:30|97.6|96.3|97.6|96.3|97.61|96.31|97.6|96.3|3
1656438170000|2022-06-28 17:42:50|97.61|96.31|97.6|96.3|97.61|96.31|97.59|96.29|4
1656438190000|2022-06-28 17:43:10|97.61|96.31|97.61|96.31|97.61|96.31|97.61|96.31|1
1656438200000|2022-06-28 17:43:20|97.6|96.3|97.59|96.29|97.6|96.3|97.59|96.29|4
1656438210000|2022-06-28 17:43:30|97.6|96.3|97.6|96.3|97.6|96.3|97.6|96.3|1
1656438220000|2022-06-28 17:43:40|97.63|96.33|97.61|96.31|97.63|96.33|97.58|96.28|7
1656438230000|2022-06-28 17:43:50|97.63|96.33|97.61|96.31|97.63|96.33|97.61|96.31|3
1656438240000|2022-06-28 17:44:00|97.62|96.32|97.61|96.31|97.62|96.32|97.61|96.31|2
1656438250000|2022-06-28 17:44:10|97.64|96.34|97.64|96.34|97.64|96.34|97.64|96.34|1
1656438260000|2022-06-28 17:44:20|97.63|96.33|97.63|96.33|97.63|96.33|97.62|96.32|3
1656438270000|2022-06-28 17:44:30|97.62|96.32|97.62|96.32|97.62|96.32|97.62|96.32|1
1656438280000|2022-06-28 17:44:40|97.61|96.31|97.62|96.32|97.62|96.32|97.61|96.31|2
1656438290000|2022-06-28 17:44:50|97.61|96.31|97.61|96.31|97.62|96.32|97.61|96.31|3
1656438300000|2022-06-28 17:45:00|97.6|96.3|97.59|96.29|97.6|96.3|97.59|96.29|4
1656438310000|2022-06-28 17:45:10|97.58|96.28|97.58|96.28|97.58|96.28|97.58|96.28|1
1656438340000|2022-06-28 17:45:40|97.59|96.29|97.67|96.37|97.67|96.37|97.59|96.29|5
1656438350000|2022-06-28 17:45:50|97.69|96.39|97.69|96.39|97.69|96.39|97.69|96.39|1
1656438360000|2022-06-28 17:46:00|97.68|96.38|97.68|96.38|97.68|96.38|97.68|96.38|1
1656438370000|2022-06-28 17:46:10|97.67|96.37|97.68|96.38|97.68|96.38|97.67|96.37|2
1656438380000|2022-06-28 17:46:20|97.67|96.37|97.68|96.38|97.68|96.38|97.67|96.37|2
1656438400000|2022-06-28 17:46:40|97.67|96.37|97.53|96.23|97.67|96.37|97.53|96.23|8
1656438410000|2022-06-28 17:46:50|97.56|96.26|97.5|96.2|97.56|96.26|97.5|96.2|5
1656438420000|2022-06-28 17:47:00|97.51|96.21|97.51|96.21|97.52|96.22|97.51|96.21|3
1656438430000|2022-06-28 17:47:10|97.5|96.2|97.51|96.21|97.54|96.24|97.5|96.2|6
1656438440000|2022-06-28 17:47:20|97.49|96.19|97.49|96.19|97.49|96.19|97.49|96.19|1
1656438450000|2022-06-28 17:47:30|97.58|96.28|97.57|96.27|97.58|96.28|97.52|96.22|11
1656438460000|2022-06-28 17:47:40|97.56|96.26|97.56|96.26|97.56|96.26|97.53|96.23|6
1656438470000|2022-06-28 17:47:50|97.55|96.25|97.47|96.17|97.55|96.25|97.43|96.13|13
1656438480000|2022-06-28 17:48:00|97.46|96.16|97.48|96.18|97.48|96.18|97.46|96.16|3
1656438490000|2022-06-28 17:48:10|97.49|96.19|97.5|96.2|97.5|96.2|97.48|96.18|4
1656438500000|2022-06-28 17:48:20|97.51|96.21|97.55|96.25|97.56|96.26|97.51|96.21|5
1656438510000|2022-06-28 17:48:30|97.57|96.27|97.58|96.28|97.58|96.28|97.57|96.27|2
1656438520000|2022-06-28 17:48:40|97.59|96.29|97.59|96.29|97.64|96.34|97.59|96.29|8
1656438530000|2022-06-28 17:48:50|97.6|96.3|97.6|96.3|97.6|96.3|97.59|96.29|3
1656438540000|2022-06-28 17:49:00|97.59|96.29|97.69|96.39|97.69|96.39|97.59|96.29|7
1656438550000|2022-06-28 17:49:10|97.7|96.4|97.7|96.4|97.7|96.4|97.7|96.4|1
1656438560000|2022-06-28 17:49:20|97.69|96.39|97.69|96.39|97.7|96.4|97.69|96.39|3
1656438570000|2022-06-28 17:49:30|97.68|96.38|97.68|96.38|97.68|96.38|97.68|96.38|1
1656438580000|2022-06-28 17:49:40|97.67|96.37|97.67|96.37|97.67|96.37|97.67|96.37|1
1656438600000|2022-06-28 17:50:00|97.68|96.38|97.68|96.38|97.68|96.38|97.68|96.38|1
1656438620000|2022-06-28 17:50:20|97.69|96.39|97.68|96.38|97.7|96.4|97.68|96.38|6
1656438630000|2022-06-28 17:50:30|97.69|96.39|97.67|96.37|97.69|96.39|97.67|96.37|3
1656438640000|2022-06-28 17:50:40|97.68|96.38|97.68|96.38|97.68|96.38|97.68|96.38|1
1656438660000|2022-06-28 17:51:00|97.66|96.36|97.66|96.36|97.66|96.36|97.66|96.36|1
1656438670000|2022-06-28 17:51:10|97.71|96.41|97.7|96.4|97.81|96.51|97.7|96.4|10
1656438680000|2022-06-28 17:51:20|97.71|96.41|97.71|96.41|97.71|96.41|97.7|96.4|3
1656438690000|2022-06-28 17:51:30|97.7|96.4|97.67|96.37|97.71|96.41|97.63|96.33|7
1656438710000|2022-06-28 17:51:50|97.69|96.39|97.69|96.39|97.7|96.4|97.68|96.38|7
1656438720000|2022-06-28 17:52:00|97.68|96.38|97.62|96.32|97.69|96.39|97.62|96.32|6
1656438730000|2022-06-28 17:52:10|97.61|96.31|97.61|96.31|97.61|96.31|97.6|96.3|3
1656438740000|2022-06-28 17:52:20|97.6|96.3|97.67|96.37|97.67|96.37|97.6|96.3|4
1656438750000|2022-06-28 17:52:30|97.69|96.39|97.68|96.38|97.69|96.39|97.68|96.38|2
1656438760000|2022-06-28 17:52:40|97.69|96.39|97.67|96.37|97.69|96.39|97.67|96.37|2
1656438770000|2022-06-28 17:52:50|97.68|96.38|97.69|96.39|97.69|96.39|97.68|96.38|2
1656438780000|2022-06-28 17:53:00|97.71|96.41|97.69|96.39|97.71|96.41|97.69|96.39|3
1656438790000|2022-06-28 17:53:10|97.71|96.41|97.7|96.4|97.71|96.41|97.69|96.39|4
1656438800000|2022-06-28 17:53:20|97.69|96.39|97.62|96.32|97.7|96.4|97.62|96.32|8
1656438810000|2022-06-28 17:53:30|97.61|96.31|97.6|96.3|97.61|96.31|97.6|96.3|4
1656438820000|2022-06-28 17:53:40|97.61|96.31|97.6|96.3|97.62|96.32|97.6|96.3|5
1656438830000|2022-06-28 17:53:50|97.59|96.29|97.6|96.3|97.6|96.3|97.59|96.29|4
1656438840000|2022-06-28 17:54:00|97.59|96.29|97.52|96.22|97.59|96.29|97.52|96.22|4
1656438850000|2022-06-28 17:54:10|97.51|96.21|97.51|96.21|97.51|96.21|97.51|96.21|1
1656438860000|2022-06-28 17:54:20|97.5|96.2|97.5|96.2|97.5|96.2|97.5|96.2|1
1656438880000|2022-06-28 17:54:40|97.51|96.21|97.56|96.26|97.56|96.26|97.49|96.19|7
1656438890000|2022-06-28 17:54:50|97.55|96.25|97.51|96.21|97.56|96.26|97.51|96.21|7
1656438900000|2022-06-28 17:55:00|97.53|96.23|97.57|96.27|97.57|96.27|97.53|96.23|5
1656438930000|2022-06-28 17:55:30|97.58|96.28|97.57|96.27|97.58|96.28|97.57|96.27|2
1656438980000|2022-06-28 17:56:20|97.56|96.26|97.53|96.23|97.56|96.26|97.53|96.23|2
1656438990000|2022-06-28 17:56:30|97.54|96.24|97.55|96.25|97.55|96.25|97.54|96.24|2
1656439000000|2022-06-28 17:56:40|97.57|96.27|97.51|96.21|97.57|96.27|97.51|96.21|7
1656439010000|2022-06-28 17:56:50|97.52|96.22|97.52|96.22|97.52|96.22|97.51|96.21|3
1656439020000|2022-06-28 17:57:00|97.51|96.21|97.51|96.21|97.51|96.21|97.51|96.21|1
1656439040000|2022-06-28 17:57:20|97.5|96.2|97.5|96.2|97.5|96.2|97.5|96.2|1
1656439050000|2022-06-28 17:57:30|97.51|96.21|97.51|96.21|97.51|96.21|97.5|96.2|3
1656439060000|2022-06-28 17:57:40|97.5|96.2|97.49|96.19|97.5|96.2|97.49|96.19|2
1656439080000|2022-06-28 17:58:00|97.5|96.2|97.42|96.12|97.5|96.2|97.42|96.12|9
1656439090000|2022-06-28 17:58:10|97.4|96.1|97.39|96.09|97.4|96.1|97.38|96.08|11
1656439100000|2022-06-28 17:58:20|97.45|96.15|97.43|96.13|97.47|96.17|97.41|96.11|9
1656439110000|2022-06-28 17:58:30|97.41|96.11|97.4|96.1|97.42|96.12|97.4|96.1|6
1656439120000|2022-06-28 17:58:40|97.41|96.11|97.41|96.11|97.41|96.11|97.41|96.11|1
1656439130000|2022-06-28 17:58:50|97.42|96.12|97.48|96.18|97.49|96.19|97.42|96.12|4
1656439140000|2022-06-28 17:59:00|97.47|96.17|97.45|96.15|97.48|96.18|97.45|96.15|4
1656439150000|2022-06-28 17:59:10|97.44|96.14|97.42|96.12|97.44|96.14|97.42|96.12|5
1656439160000|2022-06-28 17:59:20|97.41|96.11|97.5|96.2|97.5|96.2|97.41|96.11|5
1656439170000|2022-06-28 17:59:30|97.51|96.21|97.51|96.21|97.51|96.21|97.51|96.21|1
1656439180000|2022-06-28 17:59:40|97.52|96.22|97.54|96.24|97.55|96.25|97.52|96.22|5
1656439190000|2022-06-28 17:59:50|97.55|96.25|97.57|96.27|97.57|96.27|97.55|96.25|9
1656439200000|2022-06-28 18:00:00|97.54|96.24|97.5|96.2|97.54|96.24|97.5|96.2|8
1656439210000|2022-06-28 18:00:10|97.51|96.21|97.51|96.21|97.51|96.21|97.51|96.21|1
1656439220000|2022-06-28 18:00:20|97.5|96.2|97.49|96.19|97.5|96.2|97.49|96.19|2
1656439230000|2022-06-28 18:00:30|97.48|96.18|97.48|96.18|97.48|96.18|97.48|96.18|1
1656439240000|2022-06-28 18:00:40|97.49|96.19|97.52|96.22|97.56|96.26|97.48|96.18|11
1656439250000|2022-06-28 18:00:50|97.51|96.21|97.49|96.19|97.51|96.21|97.49|96.19|2
1656439260000|2022-06-28 18:01:00|97.5|96.2|97.48|96.18|97.5|96.2|97.48|96.18|3
1656439270000|2022-06-28 18:01:10|97.49|96.19|97.49|96.19|97.49|96.19|97.49|96.19|1
1656439280000|2022-06-28 18:01:20|97.48|96.18|97.47|96.17|97.48|96.18|97.45|96.15|6
1656439290000|2022-06-28 18:01:30|97.48|96.18|97.5|96.2|97.5|96.2|97.48|96.18|3
1656439300000|2022-06-28 18:01:40|97.51|96.21|97.55|96.25|97.55|96.25|97.51|96.21|3
1656439310000|2022-06-28 18:01:50|97.58|96.28|97.57|96.27|97.58|96.28|97.54|96.24|7
1656439320000|2022-06-28 18:02:00|97.56|96.26|97.58|96.28|97.58|96.28|97.56|96.26|3
1656439330000|2022-06-28 18:02:10|97.63|96.33|97.61|96.31|97.66|96.36|97.6|96.3|9
1656439340000|2022-06-28 18:02:20|97.6|96.3|97.53|96.23|97.6|96.3|97.53|96.23|14
1656439350000|2022-06-28 18:02:30|97.54|96.24|97.53|96.23|97.54|96.24|97.52|96.22|4
1656439360000|2022-06-28 18:02:40|97.52|96.22|97.51|96.21|97.52|96.22|97.51|96.21|2
1656439400000|2022-06-28 18:03:20|97.5|96.2|97.5|96.2|97.5|96.2|97.5|96.2|1
1656439410000|2022-06-28 18:03:30|97.49|96.19|97.49|96.19|97.5|96.2|97.49|96.19|3
1656439430000|2022-06-28 18:03:50|97.48|96.18|97.44|96.14|97.48|96.18|97.44|96.14|4
1656439450000|2022-06-28 18:04:10|97.45|96.15|97.45|96.15|97.46|96.16|97.45|96.15|3
1656439460000|2022-06-28 18:04:20|97.44|96.14|97.43|96.13|97.44|96.14|97.43|96.13|2
1656439470000|2022-06-28 18:04:30|97.37|96.07|97.43|96.13|97.43|96.13|97.37|96.07|3
1656439500000|2022-06-28 18:05:00|97.45|96.15|97.48|96.18|97.49|96.19|97.45|96.15|3
1656439510000|2022-06-28 18:05:10|97.49|96.19|97.5|96.2|97.5|96.2|97.49|96.19|2
1656439520000|2022-06-28 18:05:20|97.52|96.22|97.53|96.23|97.55|96.25|97.52|96.22|3
1656439530000|2022-06-28 18:05:30|97.54|96.24|97.54|96.24|97.54|96.24|97.54|96.24|1
1656439540000|2022-06-28 18:05:40|97.53|96.23|97.53|96.23|97.53|96.23|97.52|96.22|3
1656439550000|2022-06-28 18:05:50|97.52|96.22|97.45|96.15|97.52|96.22|97.45|96.15|6
1656439560000|2022-06-28 18:06:00|97.44|96.14|97.42|96.12|97.44|96.14|97.42|96.12|3
1656439570000|2022-06-28 18:06:10|97.41|96.11|97.32|96.02|97.42|96.12|97.31|96.01|10
1656439580000|2022-06-28 18:06:20|97.31|96.01|97.3|96|97.31|96.01|97.3|96|8
1656439590000|2022-06-28 18:06:30|97.31|96.01|97.31|96.01|97.31|96.01|97.31|96.01|1
1656439600000|2022-06-28 18:06:40|97.32|96.02|97.32|96.02|97.32|96.02|97.31|96.01|3
1656439610000|2022-06-28 18:06:50|97.3|96|97.27|95.97|97.3|96|97.27|95.97|8
1656439620000|2022-06-28 18:07:00|97.24|95.94|97.21|95.91|97.24|95.94|97.21|95.91|6
1656439630000|2022-06-28 18:07:10|97.22|95.92|97.3|96|97.3|96|97.22|95.92|5
1656439650000|2022-06-28 18:07:30|97.29|95.99|97.24|95.94|97.3|96|97.24|95.94|6
1656439660000|2022-06-28 18:07:40|97.23|95.93|97.21|95.91|97.23|95.93|97.21|95.91|4
1656439670000|2022-06-28 18:07:50|97.22|95.92|97.2|95.9|97.22|95.92|97.2|95.9|3
1656439680000|2022-06-28 18:08:00|97.21|95.91|97.2|95.9|97.21|95.91|97.19|95.89|6
1656439690000|2022-06-28 18:08:10|97.19|95.89|97.15|95.85|97.19|95.89|97.1|95.8|12
1656439700000|2022-06-28 18:08:20|97.14|95.84|97.11|95.81|97.14|95.84|97.11|95.81|6
1656439710000|2022-06-28 18:08:30|97.12|95.82|97.13|95.83|97.16|95.86|97.11|95.81|10
1656439720000|2022-06-28 18:08:40|97.15|95.85|97.14|95.84|97.15|95.85|97.13|95.83|4
1656439730000|2022-06-28 18:08:50|97.13|95.83|97.16|95.86|97.16|95.86|97.12|95.82|4
1656439740000|2022-06-28 18:09:00|97.2|95.9|97.2|95.9|97.2|95.9|97.2|95.9|1
1656439750000|2022-06-28 18:09:10|97.18|95.88|97.13|95.83|97.18|95.88|97.13|95.83|5
1656439760000|2022-06-28 18:09:20|97.12|95.82|96.82|95.52|97.12|95.82|96.82|95.52|22
1656439770000|2022-06-28 18:09:30|96.84|95.54|96.89|95.59|96.99|95.69|96.84|95.54|19
1656439780000|2022-06-28 18:09:40|96.88|95.58|96.59|95.29|96.89|95.59|96.59|95.29|18
1656439790000|2022-06-28 18:09:50|96.58|95.28|96.66|95.36|96.67|95.37|96.58|95.28|13
1656439800000|2022-06-28 18:10:00|96.7|95.4|96.7|95.4|96.7|95.4|96.66|95.36|7
1656439810000|2022-06-28 18:10:10|96.69|95.39|96.65|95.35|96.69|95.39|96.65|95.35|7
1656439820000|2022-06-28 18:10:20|96.64|95.34|96.61|95.31|96.64|95.34|96.6|95.3|6
1656439830000|2022-06-28 18:10:30|96.6|95.3|96.53|95.23|96.6|95.3|96.53|95.23|5
1656439840000|2022-06-28 18:10:40|96.52|95.22|96.51|95.21|96.52|95.22|96.48|95.18|7
1656439850000|2022-06-28 18:10:50|96.49|95.19|96.45|95.15|96.5|95.2|96.45|95.15|5
1656439860000|2022-06-28 18:11:00|96.49|95.19|96.54|95.24|96.54|95.24|96.46|95.16|5
1656439870000|2022-06-28 18:11:10|96.57|95.27|96.51|95.21|96.57|95.27|96.5|95.2|7
1656439880000|2022-06-28 18:11:20|96.52|95.22|96.52|95.22|96.53|95.23|96.51|95.21|5
1656439890000|2022-06-28 18:11:30|96.51|95.21|96.52|95.22|96.52|95.22|96.51|95.21|2
1656439900000|2022-06-28 18:11:40|96.51|95.21|96.48|95.18|96.51|95.21|96.47|95.17|9
1656439910000|2022-06-28 18:11:50|96.45|95.15|96.47|95.17|96.47|95.17|96.45|95.15|5
1656439920000|2022-06-28 18:12:00|96.46|95.16|96.43|95.13|96.46|95.16|96.43|95.13|3
1656439930000|2022-06-28 18:12:10|96.44|95.14|96.44|95.14|96.44|95.14|96.44|95.14|1
1656439940000|2022-06-28 18:12:20|96.43|95.13|96.43|95.13|96.43|95.13|96.43|95.13|1
1656439950000|2022-06-28 18:12:30|96.42|95.12|96.41|95.11|96.42|95.12|96.41|95.11|4
1656439960000|2022-06-28 18:12:40|96.42|95.12|96.41|95.11|96.42|95.12|96.41|95.11|2
1656439970000|2022-06-28 18:12:50|96.4|95.1|96.4|95.1|96.4|95.1|96.4|95.1|1
1656439980000|2022-06-28 18:13:00|96.41|95.11|96.36|95.06|96.41|95.11|96.32|95.02|8
1656439990000|2022-06-28 18:13:10|96.38|95.08|96.38|95.08|96.4|95.1|96.38|95.08|5
1656440000000|2022-06-28 18:13:20|96.37|95.07|96.38|95.08|96.38|95.08|96.37|95.07|2
1656440010000|2022-06-28 18:13:30|96.37|95.07|96.27|94.97|96.37|95.07|96.22|94.92|12
1656440020000|2022-06-28 18:13:40|96.28|94.98|96.23|94.93|96.3|95|96.23|94.93|9
1656440030000|2022-06-28 18:13:50|96.24|94.94|96.29|94.99|96.29|94.99|96.23|94.93|10
1656440040000|2022-06-28 18:14:00|96.28|94.98|96.3|95|96.3|95|96.28|94.98|6
1656440050000|2022-06-28 18:14:10|96.31|95.01|96.38|95.08|96.38|95.08|96.3|95|10
1656440060000|2022-06-28 18:14:20|96.39|95.09|96.39|95.09|96.39|95.09|96.39|95.09|1
1656440070000|2022-06-28 18:14:30|96.38|95.08|96.37|95.07|96.38|95.08|96.37|95.07|2
1656440080000|2022-06-28 18:14:40|96.35|95.05|96.32|95.02|96.35|95.05|96.32|95.02|4
1656440090000|2022-06-28 18:14:50|96.33|95.03|96.33|95.03|96.33|95.03|96.32|95.02|3
1656440100000|2022-06-28 18:15:00|96.32|95.02|96.32|95.02|96.32|95.02|96.31|95.01|3
1656440110000|2022-06-28 18:15:10|96.36|95.06|96.33|95.03|96.36|95.06|96.33|95.03|4
1656440120000|2022-06-28 18:15:20|96.32|95.02|96.14|94.84|96.32|95.02|96.14|94.84|15
1656440130000|2022-06-28 18:15:30|96.13|94.83|96.15|94.85|96.15|94.85|96.02|94.72|21
1656440140000|2022-06-28 18:15:40|96.14|94.84|96.13|94.83|96.18|94.88|96.12|94.82|14
1656440150000|2022-06-28 18:15:50|96.12|94.82|96.19|94.89|96.2|94.9|96.08|94.78|16
1656440160000|2022-06-28 18:16:00|96.2|94.9|96.19|94.89|96.2|94.9|96.13|94.83|11
1656440170000|2022-06-28 18:16:10|96.18|94.88|96.15|94.85|96.18|94.88|96.14|94.84|5
1656440180000|2022-06-28 18:16:20|96.14|94.84|96.14|94.84|96.16|94.86|96.13|94.83|9
1656440190000|2022-06-28 18:16:30|96.15|94.85|96.15|94.85|96.15|94.85|96.14|94.84|3
1656440200000|2022-06-28 18:16:40|96.14|94.84|96.1|94.8|96.16|94.86|96.1|94.8|8
1656440210000|2022-06-28 18:16:50|96.09|94.79|96.02|94.72|96.09|94.79|96.02|94.72|7
1656440220000|2022-06-28 18:17:00|96.01|94.71|96.09|94.79|96.09|94.79|95.99|94.69|10
1656440230000|2022-06-28 18:17:10|96.08|94.78|96.09|94.79|96.09|94.79|96.03|94.73|17
1656440240000|2022-06-28 18:17:20|96.08|94.78|96.03|94.73|96.08|94.78|96.03|94.73|9
1656440250000|2022-06-28 18:17:30|96.02|94.72|96.01|94.71|96.03|94.73|96.01|94.71|3
1656440260000|2022-06-28 18:17:40|96|94.7|95.92|94.62|96|94.7|95.9|94.6|15
1656440270000|2022-06-28 18:17:50|95.93|94.63|95.92|94.62|95.93|94.63|95.9|94.6|6
1656440280000|2022-06-28 18:18:00|95.91|94.61|95.93|94.63|95.96|94.66|95.91|94.61|12
1656440290000|2022-06-28 18:18:10|95.94|94.64|95.94|94.64|95.96|94.66|95.93|94.63|5
1656440300000|2022-06-28 18:18:20|95.93|94.63|95.89|94.59|95.94|94.64|95.87|94.57|9
1656440310000|2022-06-28 18:18:30|95.9|94.6|95.87|94.57|95.92|94.62|95.87|94.57|5
1656440320000|2022-06-28 18:18:40|95.86|94.56|95.92|94.62|95.95|94.65|95.86|94.56|12
1656440330000|2022-06-28 18:18:50|95.91|94.61|95.9|94.6|95.91|94.61|95.9|94.6|2
1656440340000|2022-06-28 18:19:00|95.98|94.68|95.94|94.64|96|94.7|95.93|94.63|16
1656440350000|2022-06-28 18:19:10|95.93|94.63|95.93|94.63|95.93|94.63|95.91|94.61|5
1656440360000|2022-06-28 18:19:20|95.94|94.64|96.11|94.81|96.11|94.81|95.93|94.63|10
1656440370000|2022-06-28 18:19:30|96.13|94.83|96.16|94.86|96.2|94.9|96.12|94.82|14
1656440380000|2022-06-28 18:19:40|96.17|94.87|96.25|94.95|96.31|95.01|96.17|94.87|12
1656440390000|2022-06-28 18:19:50|96.24|94.94|96.21|94.91|96.24|94.94|96.18|94.88|12
1656440400000|2022-06-28 18:20:00|96.2|94.9|96.15|94.85|96.2|94.9|96.14|94.84|9
1656440410000|2022-06-28 18:20:10|96.16|94.86|96.21|94.91|96.21|94.91|96.16|94.86|3
1656440420000|2022-06-28 18:20:20|96.22|94.92|96.15|94.85|96.22|94.92|96.14|94.84|7
1656440430000|2022-06-28 18:20:30|96.14|94.84|96.17|94.87|96.17|94.87|96.13|94.83|6
1656440440000|2022-06-28 18:20:40|96.16|94.86|96.13|94.83|96.16|94.86|96.13|94.83|5
1656440450000|2022-06-28 18:20:50|96.14|94.84|96.15|94.85|96.15|94.85|96.14|94.84|2
1656440460000|2022-06-28 18:21:00|96.14|94.84|96.15|94.85|96.15|94.85|96.14|94.84|8
1656440470000|2022-06-28 18:21:10|96.16|94.86|96.22|94.92|96.23|94.93|96.16|94.86|5
1656440480000|2022-06-28 18:21:20|96.21|94.91|96.16|94.86|96.24|94.94|96.15|94.85|6
1656440490000|2022-06-28 18:21:30|96.17|94.87|96.36|95.06|96.38|95.08|96.17|94.87|15
1656440500000|2022-06-28 18:21:40|96.39|95.09|96.32|95.02|96.42|95.12|96.32|95.02|13
1656440510000|2022-06-28 18:21:50|96.31|95.01|96.25|94.95|96.31|95.01|96.24|94.94|7
1656440520000|2022-06-28 18:22:00|96.24|94.94|96.24|94.94|96.24|94.94|96.23|94.93|3
1656440530000|2022-06-28 18:22:10|96.23|94.93|96.24|94.94|96.25|94.95|96.23|94.93|7
1656440540000|2022-06-28 18:22:20|96.23|94.93|96.24|94.94|96.26|94.96|96.23|94.93|8
1656440550000|2022-06-28 18:22:30|96.25|94.95|96.16|94.86|96.25|94.95|96.16|94.86|5
1656440560000|2022-06-28 18:22:40|96.15|94.85|96.14|94.84|96.15|94.85|96.13|94.83|4
1656440570000|2022-06-28 18:22:50|96.13|94.83|96.13|94.83|96.14|94.84|96.13|94.83|3
1656440580000|2022-06-28 18:23:00|96.12|94.82|96.17|94.87|96.17|94.87|96.12|94.82|5
1656440590000|2022-06-28 18:23:10|96.2|94.9|96.21|94.91|96.22|94.92|96.2|94.9|3
1656440600000|2022-06-28 18:23:20|96.2|94.9|96.15|94.85|96.2|94.9|96.14|94.84|7
1656440610000|2022-06-28 18:23:30|96.14|94.84|96.15|94.85|96.15|94.85|96.14|94.84|4
1656440620000|2022-06-28 18:23:40|96.14|94.84|96.06|94.76|96.14|94.84|96.06|94.76|5
1656440630000|2022-06-28 18:23:50|96.07|94.77|96.04|94.74|96.07|94.77|96.04|94.74|4
1656440640000|2022-06-28 18:24:00|96.05|94.75|96.06|94.76|96.12|94.82|96.04|94.74|9
1656440660000|2022-06-28 18:24:20|96.07|94.77|96.12|94.82|96.13|94.83|96.07|94.77|5
1656440670000|2022-06-28 18:24:30|96.13|94.83|96.21|94.91|96.23|94.93|96.13|94.83|9
1656440680000|2022-06-28 18:24:40|96.17|94.87|96.17|94.87|96.17|94.87|96.17|94.87|1
1656440690000|2022-06-28 18:24:50|96.15|94.85|96.14|94.84|96.15|94.85|96.14|94.84|2
1656440700000|2022-06-28 18:25:00|96.15|94.85|96.14|94.84|96.15|94.85|96.14|94.84|6
1656440710000|2022-06-28 18:25:10|96.15|94.85|96.15|94.85|96.15|94.85|96.15|94.85|1
1656440730000|2022-06-28 18:25:30|96.17|94.87|96.21|94.91|96.23|94.93|96.17|94.87|6
1656440740000|2022-06-28 18:25:40|96.19|94.89|96.19|94.89|96.19|94.89|96.19|94.89|1
1656440750000|2022-06-28 18:25:50|96.17|94.87|96.13|94.83|96.17|94.87|96.12|94.82|6
1656440760000|2022-06-28 18:26:00|96.14|94.84|96.12|94.82|96.14|94.84|96.06|94.76|12
1656440770000|2022-06-28 18:26:10|96.13|94.83|96.12|94.82|96.13|94.83|96.12|94.82|2
1656440780000|2022-06-28 18:26:20|96.13|94.83|96.2|94.9|96.21|94.91|96.13|94.83|6
1656440790000|2022-06-28 18:26:30|96.19|94.89|96.19|94.89|96.19|94.89|96.19|94.89|1
1656440800000|2022-06-28 18:26:40|96.2|94.9|96.21|94.91|96.21|94.91|96.2|94.9|4
1656440810000|2022-06-28 18:26:50|96.2|94.9|96.2|94.9|96.2|94.9|96.2|94.9|1
1656440820000|2022-06-28 18:27:00|96.18|94.88|96.2|94.9|96.2|94.9|96.17|94.87|4
1656440830000|2022-06-28 18:27:10|96.21|94.91|96.21|94.91|96.21|94.91|96.21|94.91|1
1656440840000|2022-06-28 18:27:20|96.22|94.92|96.26|94.96|96.29|94.99|96.22|94.92|5
1656440850000|2022-06-28 18:27:30|96.25|94.95|96.24|94.94|96.25|94.95|96.21|94.91|7
1656440860000|2022-06-28 18:27:40|96.25|94.95|96.24|94.94|96.25|94.95|96.24|94.94|2
1656440870000|2022-06-28 18:27:50|96.28|94.98|96.26|94.96|96.32|95.02|96.26|94.96|7
1656440880000|2022-06-28 18:28:00|96.25|94.95|96.21|94.91|96.25|94.95|96.21|94.91|5
1656440890000|2022-06-28 18:28:10|96.24|94.94|96.23|94.93|96.24|94.94|96.22|94.92|4
1656440910000|2022-06-28 18:28:30|96.24|94.94|96.31|95.01|96.31|95.01|96.24|94.94|3
1656440920000|2022-06-28 18:28:40|96.32|95.02|96.28|94.98|96.32|95.02|96.26|94.96|8
1656440930000|2022-06-28 18:28:50|96.27|94.97|96.26|94.96|96.27|94.97|96.26|94.96|2
1656440940000|2022-06-28 18:29:00|96.27|94.97|96.25|94.95|96.3|95|96.25|94.95|9
1656440950000|2022-06-28 18:29:10|96.27|94.97|96.32|95.02|96.33|95.03|96.27|94.97|5
1656441000000|2022-06-28 18:30:00|96.29|94.99|96.22|94.92|96.29|94.99|96.21|94.91|7
1656441010000|2022-06-28 18:30:10|96.21|94.91|96.2|94.9|96.21|94.91|96.2|94.9|2
1656441020000|2022-06-28 18:30:20|96.21|94.91|96.21|94.91|96.21|94.91|96.21|94.91|1
1656441040000|2022-06-28 18:30:40|96.2|94.9|96.15|94.85|96.2|94.9|96.15|94.85|3
1656441050000|2022-06-28 18:30:50|96.16|94.86|96.22|94.92|96.22|94.92|96.16|94.86|10
1656441060000|2022-06-28 18:31:00|96.21|94.91|96.21|94.91|96.21|94.91|96.21|94.91|1
1656441070000|2022-06-28 18:31:10|96.2|94.9|96.2|94.9|96.2|94.9|96.2|94.9|1
1656441090000|2022-06-28 18:31:30|96.18|94.88|96.17|94.87|96.18|94.88|96.17|94.87|2
1656441100000|2022-06-28 18:31:40|96.18|94.88|96.04|94.74|96.18|94.88|96.04|94.74|11
1656441110000|2022-06-28 18:31:50|96.03|94.73|96.1|94.8|96.1|94.8|96.03|94.73|7
1656441120000|2022-06-28 18:32:00|96.09|94.79|96.06|94.76|96.09|94.79|96.06|94.76|6
1656441130000|2022-06-28 18:32:10|96.05|94.75|96.04|94.74|96.07|94.77|96.04|94.74|5
1656441140000|2022-06-28 18:32:20|96.06|94.76|96.04|94.74|96.06|94.76|96.03|94.73|5
1656441150000|2022-06-28 18:32:30|96.03|94.73|95.91|94.61|96.03|94.73|95.87|94.57|14
1656441160000|2022-06-28 18:32:40|95.93|94.63|95.86|94.56|95.93|94.63|95.86|94.56|6
1656441170000|2022-06-28 18:32:50|95.85|94.55|95.94|94.64|95.94|94.64|95.85|94.55|8
1656441180000|2022-06-28 18:33:00|95.96|94.66|95.96|94.66|95.96|94.66|95.96|94.66|1
1656441190000|2022-06-28 18:33:10|95.98|94.68|95.95|94.65|95.98|94.68|95.95|94.65|4
1656441200000|2022-06-28 18:33:20|95.96|94.66|95.96|94.66|95.97|94.67|95.95|94.65|5
1656441210000|2022-06-28 18:33:30|95.98|94.68|95.98|94.68|96.02|94.72|95.98|94.68|4
1656441220000|2022-06-28 18:33:40|96.02|94.72|96.04|94.74|96.04|94.74|96.02|94.72|5
1656441230000|2022-06-28 18:33:50|96.03|94.73|96.03|94.73|96.03|94.73|96.03|94.73|1
1656441240000|2022-06-28 18:34:00|96.02|94.72|96.03|94.73|96.03|94.73|96.02|94.72|2
1656441250000|2022-06-28 18:34:10|96.02|94.72|95.96|94.66|96.03|94.73|95.96|94.66|8
1656441260000|2022-06-28 18:34:20|95.95|94.65|96|94.7|96|94.7|95.95|94.65|7
1656441270000|2022-06-28 18:34:30|95.97|94.67|95.97|94.67|95.97|94.67|95.97|94.67|1
1656441280000|2022-06-28 18:34:40|95.99|94.69|96.02|94.72|96.02|94.72|95.98|94.68|11
1656441290000|2022-06-28 18:34:50|96.03|94.73|95.97|94.67|96.03|94.73|95.97|94.67|4
1656441300000|2022-06-28 18:35:00|95.96|94.66|95.93|94.63|95.97|94.67|95.93|94.63|8
1656441310000|2022-06-28 18:35:10|95.94|94.64|96.02|94.72|96.03|94.73|95.94|94.64|4
1656441320000|2022-06-28 18:35:20|96.01|94.71|95.95|94.65|96.01|94.71|95.95|94.65|9
1656441330000|2022-06-28 18:35:30|95.96|94.66|95.94|94.64|95.96|94.66|95.94|94.64|5
1656441350000|2022-06-28 18:35:50|95.95|94.65|95.95|94.65|95.95|94.65|95.95|94.65|1
1656441360000|2022-06-28 18:36:00|95.94|94.64|95.95|94.65|95.95|94.65|95.94|94.64|2
1656441370000|2022-06-28 18:36:10|95.96|94.66|95.97|94.67|95.98|94.68|95.95|94.65|5
1656441380000|2022-06-28 18:36:20|95.98|94.68|96.04|94.74|96.04|94.74|95.98|94.68|7
1656441390000|2022-06-28 18:36:30|96.03|94.73|96.03|94.73|96.03|94.73|96.03|94.73|1
1656441400000|2022-06-28 18:36:40|96|94.7|95.96|94.66|96|94.7|95.96|94.66|3
1656441410000|2022-06-28 18:36:50|95.97|94.67|95.95|94.65|95.97|94.67|95.95|94.65|5
1656441420000|2022-06-28 18:37:00|95.94|94.64|95.95|94.65|95.96|94.66|95.94|94.64|4
1656441430000|2022-06-28 18:37:10|95.94|94.64|95.96|94.66|95.97|94.67|95.94|94.64|9
1656441440000|2022-06-28 18:37:20|95.99|94.69|95.98|94.68|96|94.7|95.98|94.68|4
1656441450000|2022-06-28 18:37:30|95.99|94.69|95.99|94.69|96|94.7|95.96|94.66|8
1656441460000|2022-06-28 18:37:40|96|94.7|96|94.7|96.01|94.71|96|94.7|3
1656441470000|2022-06-28 18:37:50|96.04|94.74|96.04|94.74|96.04|94.74|96.04|94.74|1
1656441490000|2022-06-28 18:38:10|96.02|94.72|95.96|94.66|96.02|94.72|95.96|94.66|4
1656441500000|2022-06-28 18:38:20|95.95|94.65|96.02|94.72|96.02|94.72|95.95|94.65|5
1656441510000|2022-06-28 18:38:30|96.01|94.71|96.04|94.74|96.04|94.74|96.01|94.71|5
1656441520000|2022-06-28 18:38:40|96.05|94.75|96.04|94.74|96.05|94.75|96.04|94.74|4
1656441550000|2022-06-28 18:39:10|96.06|94.76|96.16|94.86|96.18|94.88|96.06|94.76|12
1656441560000|2022-06-28 18:39:20|96.15|94.85|96.19|94.89|96.2|94.9|96.15|94.85|8
1656441570000|2022-06-28 18:39:30|96.2|94.9|96.21|94.91|96.21|94.91|96.2|94.9|2
1656441580000|2022-06-28 18:39:40|96.24|94.94|96.26|94.96|96.27|94.97|96.24|94.94|5
1656441600000|2022-06-28 18:40:00|96.25|94.95|96.23|94.93|96.25|94.95|96.23|94.93|7
1656441610000|2022-06-28 18:40:10|96.22|94.92|96.23|94.93|96.25|94.95|96.22|94.92|6
1656441640000|2022-06-28 18:40:40|96.21|94.91|96.15|94.85|96.21|94.91|96.15|94.85|3
1656441670000|2022-06-28 18:41:10|96.14|94.84|96.14|94.84|96.14|94.84|96.13|94.83|3
1656441680000|2022-06-28 18:41:20|96.15|94.85|96.14|94.84|96.15|94.85|96.14|94.84|2
1656441720000|2022-06-28 18:42:00|96.15|94.85|96.23|94.93|96.23|94.93|96.15|94.85|6
1656441810000|2022-06-28 18:43:30|96.28|94.98|96.28|94.98|96.28|94.98|96.27|94.97|3
1656441820000|2022-06-28 18:43:40|96.29|94.99|96.3|95|96.3|95|96.29|94.99|2
1656441830000|2022-06-28 18:43:50|96.27|94.97|96.25|94.95|96.27|94.97|96.25|94.95|2
1656441850000|2022-06-28 18:44:10|96.27|94.97|96.27|94.97|96.27|94.97|96.27|94.97|1
1656441860000|2022-06-28 18:44:20|96.26|94.96|96.29|94.99|96.29|94.99|96.26|94.96|5
1656441870000|2022-06-28 18:44:30|96.3|95|96.39|95.09|96.39|95.09|96.3|95|7
1656441890000|2022-06-28 18:44:50|96.4|95.1|96.45|95.15|96.47|95.17|96.4|95.1|9
1656441910000|2022-06-28 18:45:10|96.44|95.14|96.44|95.14|96.44|95.14|96.44|95.14|1
1656441930000|2022-06-28 18:45:30|96.42|95.12|96.34|95.04|96.42|95.12|96.34|95.04|4
1656441940000|2022-06-28 18:45:40|96.35|95.05|96.37|95.07|96.39|95.09|96.35|95.05|5
1656441950000|2022-06-28 18:45:50|96.39|95.09|96.42|95.12|96.42|95.12|96.37|95.07|6
1656441960000|2022-06-28 18:46:00|96.43|95.13|96.43|95.13|96.43|95.13|96.43|95.13|1
1656441970000|2022-06-28 18:46:10|96.42|95.12|96.47|95.17|96.47|95.17|96.42|95.12|6
1656441980000|2022-06-28 18:46:20|96.46|95.16|96.46|95.16|96.48|95.18|96.46|95.16|5
1656441990000|2022-06-28 18:46:30|96.47|95.17|96.47|95.17|96.47|95.17|96.47|95.17|1
1656442000000|2022-06-28 18:46:40|96.46|95.16|96.46|95.16|96.46|95.16|96.45|95.15|5
1656442020000|2022-06-28 18:47:00|96.5|95.2|96.49|95.19|96.51|95.21|96.49|95.19|9
1656442030000|2022-06-28 18:47:10|96.46|95.16|96.47|95.17|96.47|95.17|96.46|95.16|2
1656442040000|2022-06-28 18:47:20|96.48|95.18|96.45|95.15|96.48|95.18|96.45|95.15|3
1656442050000|2022-06-28 18:47:30|96.46|95.16|96.47|95.17|96.47|95.17|96.46|95.16|4
1656442060000|2022-06-28 18:47:40|96.49|95.19|96.48|95.18|96.49|95.19|96.48|95.18|2
1656442070000|2022-06-28 18:47:50|96.49|95.19|96.5|95.2|96.5|95.2|96.49|95.19|2
1656442090000|2022-06-28 18:48:10|96.51|95.21|96.58|95.28|96.59|95.29|96.5|95.2|14
1656442100000|2022-06-28 18:48:20|96.57|95.27|96.52|95.22|96.57|95.27|96.52|95.22|5
1656442110000|2022-06-28 18:48:30|96.53|95.23|96.57|95.27|96.58|95.28|96.53|95.23|6
1656442120000|2022-06-28 18:48:40|96.55|95.25|96.55|95.25|96.55|95.25|96.55|95.25|1
1656442130000|2022-06-28 18:48:50|96.54|95.24|96.55|95.25|96.55|95.25|96.54|95.24|2
1656442140000|2022-06-28 18:49:00|96.61|95.31|96.59|95.29|96.61|95.31|96.58|95.28|5
1656442150000|2022-06-28 18:49:10|96.58|95.28|96.59|95.29|96.59|95.29|96.58|95.28|2
1656442160000|2022-06-28 18:49:20|96.62|95.32|96.84|95.54|96.84|95.54|96.62|95.32|8
1656442170000|2022-06-28 18:49:30|96.83|95.53|96.66|95.36|96.83|95.53|96.66|95.36|13
1656442180000|2022-06-28 18:49:40|96.65|95.35|96.61|95.31|96.66|95.36|96.61|95.31|9
1656442190000|2022-06-28 18:49:50|96.6|95.3|96.6|95.3|96.6|95.3|96.6|95.3|1
1656442200000|2022-06-28 18:50:00|96.58|95.28|96.54|95.24|96.58|95.28|96.54|95.24|6
1656442210000|2022-06-28 18:50:10|96.53|95.23|96.53|95.23|96.53|95.23|96.53|95.23|1
1656442230000|2022-06-28 18:50:30|96.52|95.22|96.53|95.23|96.53|95.23|96.52|95.22|2
1656442240000|2022-06-28 18:50:40|96.52|95.22|96.51|95.21|96.52|95.22|96.5|95.2|3
1656442250000|2022-06-28 18:50:50|96.52|95.22|96.52|95.22|96.52|95.22|96.46|95.16|6
1656442260000|2022-06-28 18:51:00|96.53|95.23|96.57|95.27|96.58|95.28|96.53|95.23|3
1656442270000|2022-06-28 18:51:10|96.59|95.29|96.59|95.29|96.59|95.29|96.59|95.29|1
1656442280000|2022-06-28 18:51:20|96.62|95.32|96.64|95.34|96.64|95.34|96.59|95.29|4
1656442290000|2022-06-28 18:51:30|96.63|95.33|96.64|95.34|96.64|95.34|96.63|95.33|2
1656442320000|2022-06-28 18:52:00|96.62|95.32|96.63|95.33|96.63|95.33|96.62|95.32|2
1656442330000|2022-06-28 18:52:10|96.57|95.27|96.53|95.23|96.58|95.28|96.53|95.23|8
1656442360000|2022-06-28 18:52:40|96.52|95.22|96.53|95.23|96.53|95.23|96.52|95.22|2
1656442370000|2022-06-28 18:52:50|96.54|95.24|96.53|95.23|96.54|95.24|96.53|95.23|2
1656442390000|2022-06-28 18:53:10|96.52|95.22|96.52|95.22|96.52|95.22|96.52|95.22|1
1656442400000|2022-06-28 18:53:20|96.53|95.23|96.53|95.23|96.53|95.23|96.53|95.23|1
1656442430000|2022-06-28 18:53:50|96.58|95.28|96.58|95.28|96.58|95.28|96.58|95.28|1
1656442440000|2022-06-28 18:54:00|96.63|95.33|96.63|95.33|96.63|95.33|96.63|95.33|1
1656442450000|2022-06-28 18:54:10|96.62|95.32|96.57|95.27|96.62|95.32|96.57|95.27|3
1656442460000|2022-06-28 18:54:20|96.56|95.26|96.56|95.26|96.56|95.26|96.56|95.26|1
1656442470000|2022-06-28 18:54:30|96.59|95.29|96.57|95.27|96.59|95.29|96.57|95.27|2
1656442480000|2022-06-28 18:54:40|96.59|95.29|96.55|95.25|96.59|95.29|96.55|95.25|8
1656442490000|2022-06-28 18:54:50|96.56|95.26|96.57|95.27|96.59|95.29|96.55|95.25|7
1656442500000|2022-06-28 18:55:00|96.58|95.28|96.64|95.34|96.68|95.38|96.58|95.28|7
1656442510000|2022-06-28 18:55:10|96.63|95.33|96.62|95.32|96.63|95.33|96.62|95.32|2
1656442520000|2022-06-28 18:55:20|96.61|95.31|96.56|95.26|96.61|95.31|96.56|95.26|5
1656442530000|2022-06-28 18:55:30|96.55|95.25|96.53|95.23|96.55|95.25|96.53|95.23|3
1656442540000|2022-06-28 18:55:40|96.52|95.22|96.52|95.22|96.53|95.23|96.52|95.22|3
1656442590000|2022-06-28 18:56:30|96.51|95.21|96.51|95.21|96.53|95.23|96.51|95.21|4
1656442600000|2022-06-28 18:56:40|96.46|95.16|96.47|95.17|96.47|95.17|96.46|95.16|2
1656442640000|2022-06-28 18:57:20|96.46|95.16|96.47|95.17|96.5|95.2|96.46|95.16|4
1656442650000|2022-06-28 18:57:30|96.45|95.15|96.41|95.11|96.45|95.15|96.41|95.11|6
1656442670000|2022-06-28 18:57:50|96.4|95.1|96.46|95.16|96.48|95.18|96.4|95.1|7
1656442680000|2022-06-28 18:58:00|96.48|95.18|96.44|95.14|96.48|95.18|96.44|95.14|5
1656442690000|2022-06-28 18:58:10|96.45|95.15|96.43|95.13|96.45|95.15|96.43|95.13|3
1656442700000|2022-06-28 18:58:20|96.42|95.12|96.44|95.14|96.44|95.14|96.42|95.12|5
1656442710000|2022-06-28 18:58:30|96.47|95.17|96.47|95.17|96.47|95.17|96.47|95.17|1
1656442740000|2022-06-28 18:59:00|96.5|95.2|96.5|95.2|96.51|95.21|96.5|95.2|3
1656442760000|2022-06-28 18:59:20|96.51|95.21|96.5|95.2|96.51|95.21|96.5|95.2|2
1656442770000|2022-06-28 18:59:30|96.49|95.19|96.46|95.16|96.5|95.2|96.46|95.16|5
1656442780000|2022-06-28 18:59:40|96.47|95.17|96.48|95.18|96.48|95.18|96.47|95.17|2
1656442790000|2022-06-28 18:59:50|96.49|95.19|96.49|95.19|96.49|95.19|96.49|95.19|1
1656442800000|2022-06-28 19:00:00|96.48|95.18|96.44|95.14|96.48|95.18|96.44|95.14|6
1656442810000|2022-06-28 19:00:10|96.43|95.13|96.42|95.12|96.44|95.14|96.41|95.11|6
1656442820000|2022-06-28 19:00:20|96.41|95.11|96.42|95.12|96.42|95.12|96.41|95.11|2
1656442830000|2022-06-28 19:00:30|96.43|95.13|96.47|95.17|96.48|95.18|96.43|95.13|4
1656442840000|2022-06-28 19:00:40|96.46|95.16|96.49|95.19|96.49|95.19|96.46|95.16|2
1656442850000|2022-06-28 19:00:50|96.5|95.2|96.5|95.2|96.5|95.2|96.5|95.2|1
1656442860000|2022-06-28 19:01:00|96.49|95.19|96.45|95.15|96.49|95.19|96.45|95.15|6
1656442940000|2022-06-28 19:02:20|96.48|95.18|96.48|95.18|96.48|95.18|96.48|95.18|1
1656442950000|2022-06-28 19:02:30|96.49|95.19|96.48|95.18|96.49|95.19|96.48|95.18|4
1656442960000|2022-06-28 19:02:40|96.49|95.19|96.49|95.19|96.49|95.19|96.49|95.19|1
1656442990000|2022-06-28 19:03:10|96.48|95.18|96.44|95.14|96.48|95.18|96.43|95.13|4
1656443000000|2022-06-28 19:03:20|96.43|95.13|96.39|95.09|96.43|95.13|96.39|95.09|7
1656443010000|2022-06-28 19:03:30|96.34|95.04|96.32|95.02|96.34|95.04|96.32|95.02|3
1656443020000|2022-06-28 19:03:40|96.31|95.01|96.32|95.02|96.32|95.02|96.31|95.01|2
1656443030000|2022-06-28 19:03:50|96.33|95.03|96.32|95.02|96.33|95.03|96.32|95.02|4
1656443040000|2022-06-28 19:04:00|96.33|95.03|96.32|95.02|96.33|95.03|96.32|95.02|2
1656443050000|2022-06-28 19:04:10|96.31|95.01|96.31|95.01|96.31|95.01|96.31|95.01|1
1656443060000|2022-06-28 19:04:20|96.26|94.96|96.25|94.95|96.26|94.96|96.25|94.95|2
1656443070000|2022-06-28 19:04:30|96.24|94.94|96.23|94.93|96.24|94.94|96.23|94.93|2
1656443080000|2022-06-28 19:04:40|96.24|94.94|96.24|94.94|96.24|94.94|96.24|94.94|1
1656443090000|2022-06-28 19:04:50|96.23|94.93|96.32|95.02|96.32|95.02|96.23|94.93|5
1656443100000|2022-06-28 19:05:00|96.33|95.03|96.33|95.03|96.33|95.03|96.33|95.03|1
1656443120000|2022-06-28 19:05:20|96.38|95.08|96.37|95.07|96.38|95.08|96.37|95.07|2
1656443130000|2022-06-28 19:05:30|96.38|95.08|96.36|95.06|96.39|95.09|96.36|95.06|4
1656443140000|2022-06-28 19:05:40|96.38|95.08|96.43|95.13|96.43|95.13|96.38|95.08|2
1656443150000|2022-06-28 19:05:50|96.42|95.12|96.34|95.04|96.42|95.12|96.34|95.04|8
1656443160000|2022-06-28 19:06:00|96.33|95.03|96.34|95.04|96.34|95.04|96.33|95.03|6
1656443170000|2022-06-28 19:06:10|96.33|95.03|96.33|95.03|96.34|95.04|96.33|95.03|5
1656443180000|2022-06-28 19:06:20|96.32|95.02|96.34|95.04|96.34|95.04|96.32|95.02|4
1656443190000|2022-06-28 19:06:30|96.33|95.03|96.4|95.1|96.4|95.1|96.32|95.02|5
1656443200000|2022-06-28 19:06:40|96.37|95.07|96.38|95.08|96.38|95.08|96.37|95.07|2
1656443210000|2022-06-28 19:06:50|96.37|95.07|96.37|95.07|96.37|95.07|96.37|95.07|1
1656443240000|2022-06-28 19:07:20|96.41|95.11|96.41|95.11|96.41|95.11|96.41|95.11|1
1656443270000|2022-06-28 19:07:50|96.38|95.08|96.35|95.05|96.38|95.08|96.35|95.05|3
1656443280000|2022-06-28 19:08:00|96.34|95.04|96.34|95.04|96.34|95.04|96.34|95.04|1
1656443290000|2022-06-28 19:08:10|96.33|95.03|96.4|95.1|96.4|95.1|96.32|95.02|6
1656443390000|2022-06-28 19:09:50|96.41|95.11|96.45|95.15|96.46|95.16|96.41|95.11|4
1656443410000|2022-06-28 19:10:10|96.46|95.16|96.46|95.16|96.46|95.16|96.46|95.16|1
1656443430000|2022-06-28 19:10:30|96.51|95.21|96.51|95.21|96.51|95.21|96.51|95.21|1
1656443470000|2022-06-28 19:11:10|96.52|95.22|96.53|95.23|96.53|95.23|96.52|95.22|2
1656443490000|2022-06-28 19:11:30|96.52|95.22|96.42|95.12|96.52|95.22|96.41|95.11|9
1656443500000|2022-06-28 19:11:40|96.41|95.11|96.41|95.11|96.42|95.12|96.4|95.1|4
1656443510000|2022-06-28 19:11:50|96.4|95.1|96.41|95.11|96.41|95.11|96.4|95.1|2
1656443520000|2022-06-28 19:12:00|96.4|95.1|96.39|95.09|96.4|95.1|96.39|95.09|2
1656443530000|2022-06-28 19:12:10|96.4|95.1|96.4|95.1|96.4|95.1|96.4|95.1|1
1656443540000|2022-06-28 19:12:20|96.41|95.11|96.41|95.11|96.41|95.11|96.41|95.11|1
1656443550000|2022-06-28 19:12:30|96.42|95.12|96.44|95.14|96.46|95.16|96.42|95.12|8
1656443560000|2022-06-28 19:12:40|96.42|95.12|96.42|95.12|96.42|95.12|96.42|95.12|1
1656443570000|2022-06-28 19:12:50|96.41|95.11|96.42|95.12|96.42|95.12|96.41|95.11|2
1656443580000|2022-06-28 19:13:00|96.41|95.11|96.41|95.11|96.41|95.11|96.41|95.11|1
1656443590000|2022-06-28 19:13:10|96.4|95.1|96.33|95.03|96.4|95.1|96.33|95.03|5
1656443600000|2022-06-28 19:13:20|96.34|95.04|96.37|95.07|96.41|95.11|96.34|95.04|6
1656443610000|2022-06-28 19:13:30|96.36|95.06|96.36|95.06|96.36|95.06|96.36|95.06|1
1656443630000|2022-06-28 19:13:50|96.35|95.05|96.35|95.05|96.35|95.05|96.35|95.05|1
1656443650000|2022-06-28 19:14:10|96.34|95.04|96.36|95.06|96.36|95.06|96.34|95.04|2
1656443680000|2022-06-28 19:14:40|96.35|95.05|96.36|95.06|96.36|95.06|96.35|95.05|2
1656443690000|2022-06-28 19:14:50|96.4|95.1|96.45|95.15|96.45|95.15|96.4|95.1|2
1656443700000|2022-06-28 19:15:00|96.44|95.14|96.43|95.13|96.44|95.14|96.43|95.13|2
1656443710000|2022-06-28 19:15:10|96.44|95.14|96.42|95.12|96.44|95.14|96.42|95.12|3
1656443720000|2022-06-28 19:15:20|96.41|95.11|96.41|95.11|96.41|95.11|96.41|95.11|1
1656443730000|2022-06-28 19:15:30|96.4|95.1|96.41|95.11|96.41|95.11|96.4|95.1|2
1656443740000|2022-06-28 19:15:40|96.4|95.1|96.41|95.11|96.41|95.11|96.4|95.1|2
1656443750000|2022-06-28 19:15:50|96.4|95.1|96.4|95.1|96.4|95.1|96.4|95.1|1
1656443770000|2022-06-28 19:16:10|96.41|95.11|96.43|95.13|96.47|95.17|96.41|95.11|7
1656443780000|2022-06-28 19:16:20|96.45|95.15|96.34|95.04|96.45|95.15|96.34|95.04|13
1656443790000|2022-06-28 19:16:30|96.33|95.03|96.39|95.09|96.39|95.09|96.33|95.03|4
1656443810000|2022-06-28 19:16:50|96.38|95.08|96.39|95.09|96.39|95.09|96.38|95.08|2
1656443820000|2022-06-28 19:17:00|96.38|95.08|96.34|95.04|96.39|95.09|96.34|95.04|6
1656443830000|2022-06-28 19:17:10|96.33|95.03|96.34|95.04|96.34|95.04|96.33|95.03|4
1656443840000|2022-06-28 19:17:20|96.33|95.03|96.32|95.02|96.33|95.03|96.31|95.01|4
1656443850000|2022-06-28 19:17:30|96.33|95.03|96.32|95.02|96.33|95.03|96.31|95.01|4
1656443890000|2022-06-28 19:18:10|96.31|95.01|96.23|94.93|96.32|95.02|96.23|94.93|9
1656443900000|2022-06-28 19:18:20|96.22|94.92|96.21|94.91|96.22|94.92|96.21|94.91|2
1656443910000|2022-06-28 19:18:30|96.19|94.89|96.2|94.9|96.2|94.9|96.14|94.84|6
1656443920000|2022-06-28 19:18:40|96.19|94.89|96.18|94.88|96.19|94.89|96.13|94.83|11
1656443930000|2022-06-28 19:18:50|96.19|94.89|96.19|94.89|96.19|94.89|96.18|94.88|5
1656443940000|2022-06-28 19:19:00|96.2|94.9|96.2|94.9|96.2|94.9|96.2|94.9|1
1656443950000|2022-06-28 19:19:10|96.21|94.91|96.21|94.91|96.21|94.91|96.21|94.91|1
1656443960000|2022-06-28 19:19:20|96.2|94.9|96.21|94.91|96.21|94.91|96.2|94.9|4
1656443970000|2022-06-28 19:19:30|96.22|94.92|96.21|94.91|96.22|94.92|96.21|94.91|2
1656443980000|2022-06-28 19:19:40|96.22|94.92|96.27|94.97|96.28|94.98|96.22|94.92|5
1656444000000|2022-06-28 19:20:00|96.25|94.95|96.24|94.94|96.25|94.95|96.24|94.94|2
1656444010000|2022-06-28 19:20:10|96.23|94.93|96.2|94.9|96.23|94.93|96.2|94.9|4
1656444020000|2022-06-28 19:20:20|96.19|94.89|96.21|94.91|96.21|94.91|96.19|94.89|3
1656444030000|2022-06-28 19:20:30|96.2|94.9|96.2|94.9|96.2|94.9|96.2|94.9|1
1656444040000|2022-06-28 19:20:40|96.19|94.89|96.2|94.9|96.2|94.9|96.19|94.89|2
1656444050000|2022-06-28 19:20:50|96.19|94.89|96.21|94.91|96.21|94.91|96.19|94.89|3
1656444060000|2022-06-28 19:21:00|96.2|94.9|96.21|94.91|96.21|94.91|96.2|94.9|2
1656444070000|2022-06-28 19:21:10|96.2|94.9|96.23|94.93|96.25|94.95|96.2|94.9|5
1656444080000|2022-06-28 19:21:20|96.22|94.92|96.2|94.9|96.22|94.92|96.2|94.9|3
1656444090000|2022-06-28 19:21:30|96.21|94.91|96.21|94.91|96.22|94.92|96.21|94.91|5
1656444100000|2022-06-28 19:21:40|96.22|94.92|96.21|94.91|96.22|94.92|96.21|94.91|2
1656444110000|2022-06-28 19:21:50|96.22|94.92|96.22|94.92|96.22|94.92|96.22|94.92|1
1656444120000|2022-06-28 19:22:00|96.21|94.91|96.21|94.91|96.21|94.91|96.2|94.9|3
1656444130000|2022-06-28 19:22:10|96.22|94.92|96.22|94.92|96.22|94.92|96.21|94.91|3
1656444150000|2022-06-28 19:22:30|96.21|94.91|96.21|94.91|96.21|94.91|96.21|94.91|1
1656444160000|2022-06-28 19:22:40|96.22|94.92|96.21|94.91|96.22|94.92|96.21|94.91|4
1656444170000|2022-06-28 19:22:50|96.22|94.92|96.22|94.92|96.22|94.92|96.22|94.92|1
1656444180000|2022-06-28 19:23:00|96.21|94.91|96.22|94.92|96.22|94.92|96.21|94.91|6
1656444190000|2022-06-28 19:23:10|96.23|94.93|96.23|94.93|96.24|94.94|96.23|94.93|3
1656444200000|2022-06-28 19:23:20|96.22|94.92|96.22|94.92|96.22|94.92|96.22|94.92|1
1656444210000|2022-06-28 19:23:30|96.31|95.01|96.27|94.97|96.31|95.01|96.27|94.97|3
1656444220000|2022-06-28 19:23:40|96.29|94.99|96.29|94.99|96.29|94.99|96.29|94.99|1
1656444240000|2022-06-28 19:24:00|96.32|95.02|96.32|95.02|96.32|95.02|96.32|95.02|1
1656444270000|2022-06-28 19:24:30|96.33|95.03|96.36|95.06|96.37|95.07|96.33|95.03|4
1656444280000|2022-06-28 19:24:40|96.35|95.05|96.33|95.03|96.35|95.05|96.33|95.03|3
1656444290000|2022-06-28 19:24:50|96.34|95.04|96.34|95.04|96.34|95.04|96.32|95.02|4
1656444300000|2022-06-28 19:25:00|96.33|95.03|96.22|94.92|96.33|95.03|96.21|94.91|9
1656444310000|2022-06-28 19:25:10|96.21|94.91|96.13|94.83|96.21|94.91|96.13|94.83|9
1656444320000|2022-06-28 19:25:20|96.14|94.84|96.13|94.83|96.14|94.84|96.13|94.83|4
1656444330000|2022-06-28 19:25:30|96.14|94.84|96.13|94.83|96.14|94.84|96.13|94.83|2
1656444340000|2022-06-28 19:25:40|96.15|94.85|96.13|94.83|96.15|94.85|96.13|94.83|3
1656444350000|2022-06-28 19:25:50|96.12|94.82|96.12|94.82|96.12|94.82|96.12|94.82|1
1656444360000|2022-06-28 19:26:00|96.13|94.83|96.12|94.82|96.13|94.83|96.12|94.82|4
1656444370000|2022-06-28 19:26:10|96.22|94.92|96.23|94.93|96.23|94.93|96.19|94.89|4
1656444380000|2022-06-28 19:26:20|96.27|94.97|96.33|95.03|96.33|95.03|96.27|94.97|6
1656444390000|2022-06-28 19:26:30|96.32|95.02|96.33|95.03|96.33|95.03|96.32|95.02|4
1656444400000|2022-06-28 19:26:40|96.32|95.02|96.23|94.93|96.32|95.02|96.23|94.93|7
1656444410000|2022-06-28 19:26:50|96.22|94.92|96.22|94.92|96.23|94.93|96.22|94.92|3
1656444420000|2022-06-28 19:27:00|96.23|94.93|96.23|94.93|96.23|94.93|96.23|94.93|1
1656444430000|2022-06-28 19:27:10|96.22|94.92|96.15|94.85|96.23|94.93|96.15|94.85|9
1656444440000|2022-06-28 19:27:20|96.16|94.86|96.19|94.89|96.19|94.89|96.14|94.84|5
1656444460000|2022-06-28 19:27:40|96.22|94.92|96.22|94.92|96.22|94.92|96.22|94.92|1
1656444480000|2022-06-28 19:28:00|96.23|94.93|96.18|94.88|96.23|94.93|96.15|94.85|14
1656444500000|2022-06-28 19:28:20|96.17|94.87|96.15|94.85|96.19|94.89|96.15|94.85|5
1656444510000|2022-06-28 19:28:30|96.14|94.84|96.18|94.88|96.18|94.88|96.14|94.84|3
1656444520000|2022-06-28 19:28:40|96.21|94.91|96.18|94.88|96.21|94.91|96.18|94.88|2
1656444530000|2022-06-28 19:28:50|96.21|94.91|96.23|94.93|96.27|94.97|96.21|94.91|4
1656444540000|2022-06-28 19:29:00|96.24|94.94|96.24|94.94|96.25|94.95|96.23|94.93|4
1656444550000|2022-06-28 19:29:10|96.25|94.95|96.22|94.92|96.25|94.95|96.22|94.92|3
1656444560000|2022-06-28 19:29:20|96.23|94.93|96.21|94.91|96.23|94.93|96.21|94.91|3
1656444570000|2022-06-28 19:29:30|96.22|94.92|96.22|94.92|96.22|94.92|96.22|94.92|1
1656444590000|2022-06-28 19:29:50|96.23|94.93|96.22|94.92|96.23|94.93|96.22|94.92|2
1656444600000|2022-06-28 19:30:00|96.23|94.93|96.3|95|96.3|95|96.22|94.92|5
1656444610000|2022-06-28 19:30:10|96.29|94.99|96.29|94.99|96.29|94.99|96.29|94.99|1
1656444620000|2022-06-28 19:30:20|96.31|95.01|96.31|95.01|96.31|95.01|96.31|95.01|1
1656444630000|2022-06-28 19:30:30|96.29|94.99|96.3|95|96.3|95|96.29|94.99|2
1656444640000|2022-06-28 19:30:40|96.29|94.99|96.3|95|96.3|95|96.29|94.99|2
1656444660000|2022-06-28 19:31:00|96.29|94.99|96.29|94.99|96.29|94.99|96.29|94.99|1
1656444670000|2022-06-28 19:31:10|96.3|95|96.22|94.92|96.3|95|96.22|94.92|7
1656444680000|2022-06-28 19:31:20|96.24|94.94|96.24|94.94|96.24|94.94|96.24|94.94|1
1656444690000|2022-06-28 19:31:30|96.23|94.93|96.24|94.94|96.24|94.94|96.23|94.93|2
1656444700000|2022-06-28 19:31:40|96.26|94.96|96.27|94.97|96.27|94.97|96.25|94.95|4
1656444730000|2022-06-28 19:32:10|96.31|95.01|96.32|95.02|96.33|95.03|96.31|95.01|4
1656444760000|2022-06-28 19:32:40|96.38|95.08|96.37|95.07|96.38|95.08|96.37|95.07|2
1656444770000|2022-06-28 19:32:50|96.39|95.09|96.49|95.19|96.5|95.2|96.39|95.09|5
1656444780000|2022-06-28 19:33:00|96.47|95.17|96.37|95.07|96.47|95.17|96.37|95.07|7
1656444790000|2022-06-28 19:33:10|96.36|95.06|96.35|95.05|96.36|95.06|96.35|95.05|4
1656444800000|2022-06-28 19:33:20|96.36|95.06|96.35|95.05|96.39|95.09|96.35|95.05|6
1656444810000|2022-06-28 19:33:30|96.34|95.04|96.39|95.09|96.4|95.1|96.34|95.04|10
1656444820000|2022-06-28 19:33:40|96.41|95.11|96.31|95.01|96.41|95.11|96.3|95|13
1656444830000|2022-06-28 19:33:50|96.28|94.98|96.25|94.95|96.28|94.98|96.25|94.95|2
1656444840000|2022-06-28 19:34:00|96.27|94.97|96.24|94.94|96.27|94.97|96.24|94.94|10
1656444860000|2022-06-28 19:34:20|96.23|94.93|96.28|94.98|96.29|94.99|96.23|94.93|5
1656444870000|2022-06-28 19:34:30|96.27|94.97|96.31|95.01|96.31|95.01|96.27|94.97|2
1656444880000|2022-06-28 19:34:40|96.32|95.02|96.25|94.95|96.32|95.02|96.25|94.95|9
1656444890000|2022-06-28 19:34:50|96.24|94.94|96.23|94.93|96.25|94.95|96.23|94.93|8
1656444900000|2022-06-28 19:35:00|96.24|94.94|96.24|94.94|96.26|94.96|96.23|94.93|6
1656444910000|2022-06-28 19:35:10|96.23|94.93|96.24|94.94|96.25|94.95|96.23|94.93|4
1656444920000|2022-06-28 19:35:20|96.23|94.93|96.22|94.92|96.24|94.94|96.22|94.92|4
1656444930000|2022-06-28 19:35:30|96.24|94.94|96.24|94.94|96.24|94.94|96.24|94.94|1
1656444940000|2022-06-28 19:35:40|96.25|94.95|96.24|94.94|96.25|94.95|96.24|94.94|2
1656444950000|2022-06-28 19:35:50|96.23|94.93|96.23|94.93|96.23|94.93|96.23|94.93|1
1656444960000|2022-06-28 19:36:00|96.25|94.95|96.31|95.01|96.31|95.01|96.24|94.94|6
1656444970000|2022-06-28 19:36:10|96.32|95.02|96.31|95.01|96.32|95.02|96.31|95.01|2
1656444980000|2022-06-28 19:36:20|96.3|95|96.31|95.01|96.31|95.01|96.29|94.99|4
1656445000000|2022-06-28 19:36:40|96.29|94.99|96.3|95|96.31|95.01|96.29|94.99|3
1656445010000|2022-06-28 19:36:50|96.28|94.98|96.18|94.88|96.28|94.98|96.18|94.88|10
1656445020000|2022-06-28 19:37:00|96.17|94.87|96.14|94.84|96.17|94.87|96.12|94.82|8
1656445030000|2022-06-28 19:37:10|96.13|94.83|96.13|94.83|96.13|94.83|96.13|94.83|1
1656445040000|2022-06-28 19:37:20|96.14|94.84|96.2|94.9|96.21|94.91|96.14|94.84|3
1656445050000|2022-06-28 19:37:30|96.19|94.89|96.2|94.9|96.2|94.9|96.19|94.89|2
1656445120000|2022-06-28 19:38:40|96.19|94.89|96.19|94.89|96.19|94.89|96.18|94.88|3
1656445160000|2022-06-28 19:39:20|96.18|94.88|96.19|94.89|96.19|94.89|96.18|94.88|2
1656445170000|2022-06-28 19:39:30|96.18|94.88|96.19|94.89|96.19|94.89|96.18|94.88|2
1656445190000|2022-06-28 19:39:50|96.22|94.92|96.22|94.92|96.22|94.92|96.22|94.92|1
1656445200000|2022-06-28 19:40:00|96.27|94.97|96.3|95|96.3|95|96.27|94.97|2
1656445210000|2022-06-28 19:40:10|96.29|94.99|96.23|94.93|96.29|94.99|96.23|94.93|9
1656445220000|2022-06-28 19:40:20|96.24|94.94|96.21|94.91|96.24|94.94|96.21|94.91|4
1656445230000|2022-06-28 19:40:30|96.22|94.92|96.22|94.92|96.22|94.92|96.22|94.92|1
1656445260000|2022-06-28 19:41:00|96.21|94.91|96.21|94.91|96.21|94.91|96.2|94.9|3
1656445270000|2022-06-28 19:41:10|96.22|94.92|96.21|94.91|96.22|94.92|96.21|94.91|2
1656445300000|2022-06-28 19:41:40|96.2|94.9|96.23|94.93|96.23|94.93|96.2|94.9|6
1656445310000|2022-06-28 19:41:50|96.22|94.92|96.22|94.92|96.22|94.92|96.22|94.92|1
1656445320000|2022-06-28 19:42:00|96.21|94.91|96.23|94.93|96.23|94.93|96.21|94.91|7
1656445330000|2022-06-28 19:42:10|96.22|94.92|96.22|94.92|96.23|94.93|96.22|94.92|3
1656445340000|2022-06-28 19:42:20|96.23|94.93|96.23|94.93|96.23|94.93|96.21|94.91|5
1656445350000|2022-06-28 19:42:30|96.22|94.92|96.22|94.92|96.22|94.92|96.22|94.92|1
1656445360000|2022-06-28 19:42:40|96.21|94.91|96.22|94.92|96.22|94.92|96.21|94.91|2
1656445370000|2022-06-28 19:42:50|96.21|94.91|96.22|94.92|96.22|94.92|96.21|94.91|2
1656445380000|2022-06-28 19:43:00|96.23|94.93|96.22|94.92|96.23|94.93|96.22|94.92|2
1656445390000|2022-06-28 19:43:10|96.23|94.93|96.21|94.91|96.23|94.93|96.21|94.91|3
1656445400000|2022-06-28 19:43:20|96.22|94.92|96.22|94.92|96.22|94.92|96.22|94.92|1
1656445410000|2022-06-28 19:43:30|96.21|94.91|96.21|94.91|96.21|94.91|96.21|94.91|1
1656445430000|2022-06-28 19:43:50|96.2|94.9|96.21|94.91|96.22|94.92|96.2|94.9|4
1656445440000|2022-06-28 19:44:00|96.22|94.92|96.2|94.9|96.22|94.92|96.2|94.9|4
1656445450000|2022-06-28 19:44:10|96.21|94.91|96.19|94.89|96.21|94.91|96.19|94.89|3
1656445460000|2022-06-28 19:44:20|96.2|94.9|96.2|94.9|96.21|94.91|96.2|94.9|3
1656445480000|2022-06-28 19:44:40|96.21|94.91|96.21|94.91|96.21|94.91|96.21|94.91|1
1656445500000|2022-06-28 19:45:00|96.2|94.9|96.2|94.9|96.21|94.91|96.2|94.9|5
1656445510000|2022-06-28 19:45:10|96.21|94.91|96.21|94.91|96.21|94.91|96.21|94.91|1
1656445540000|2022-06-28 19:45:40|96.23|94.93|96.26|94.96|96.27|94.97|96.23|94.93|3
1656445550000|2022-06-28 19:45:50|96.27|94.97|96.32|95.02|96.32|95.02|96.26|94.96|3
1656445560000|2022-06-28 19:46:00|96.31|95.01|96.37|95.07|96.39|95.09|96.31|95.01|6
1656445570000|2022-06-28 19:46:10|96.36|95.06|96.38|95.08|96.39|95.09|96.36|95.06|3
1656445580000|2022-06-28 19:46:20|96.36|95.06|96.34|95.04|96.36|95.06|96.34|95.04|3
1656445590000|2022-06-28 19:46:30|96.33|95.03|96.31|95.01|96.33|95.03|96.31|95.01|3
1656445600000|2022-06-28 19:46:40|96.3|95|96.24|94.94|96.3|95|96.24|94.94|6
1656445610000|2022-06-28 19:46:50|96.22|94.92|96.13|94.83|96.22|94.92|96.12|94.82|11
1656445620000|2022-06-28 19:47:00|96.14|94.84|96.11|94.81|96.14|94.84|96.11|94.81|11
1656445630000|2022-06-28 19:47:10|96.1|94.8|95.99|94.69|96.1|94.8|95.98|94.68|13
1656445640000|2022-06-28 19:47:20|96|94.7|96.02|94.72|96.02|94.72|95.99|94.69|3
1656445650000|2022-06-28 19:47:30|96.03|94.73|96.06|94.76|96.11|94.81|96.02|94.72|10
1656445660000|2022-06-28 19:47:40|96.05|94.75|96.04|94.74|96.05|94.75|96.04|94.74|4
1656445670000|2022-06-28 19:47:50|96.03|94.73|96.04|94.74|96.04|94.74|96.03|94.73|2
1656445680000|2022-06-28 19:48:00|96.07|94.77|96.07|94.77|96.07|94.77|96.07|94.77|1
1656445690000|2022-06-28 19:48:10|96.13|94.83|96.12|94.82|96.13|94.83|96.12|94.82|2
1656445730000|2022-06-28 19:48:50|96.11|94.81|96.12|94.82|96.12|94.82|96.11|94.81|2
1656445740000|2022-06-28 19:49:00|96.13|94.83|96.16|94.86|96.18|94.88|96.13|94.83|10
1656445760000|2022-06-28 19:49:20|96.19|94.89|96.13|94.83|96.19|94.89|96.13|94.83|7
1656445770000|2022-06-28 19:49:30|96.12|94.82|96.11|94.81|96.12|94.82|96.1|94.8|4
1656445780000|2022-06-28 19:49:40|96.12|94.82|96.11|94.81|96.12|94.82|96.11|94.81|2
1656445790000|2022-06-28 19:49:50|96.08|94.78|96.14|94.84|96.14|94.84|96.08|94.78|10
1656445800000|2022-06-28 19:50:00|96.16|94.86|96.11|94.81|96.16|94.86|96.11|94.81|7
1656445810000|2022-06-28 19:50:10|96.12|94.82|96.11|94.81|96.12|94.82|96.1|94.8|6
1656445820000|2022-06-28 19:50:20|96.1|94.8|96.09|94.79|96.1|94.8|96.03|94.73|10
1656445830000|2022-06-28 19:50:30|96.1|94.8|96.1|94.8|96.1|94.8|96.1|94.8|1
1656445840000|2022-06-28 19:50:40|96.09|94.79|96.1|94.8|96.1|94.8|96.09|94.79|2
1656445850000|2022-06-28 19:50:50|96.08|94.78|96.03|94.73|96.08|94.78|96.03|94.73|6
1656445860000|2022-06-28 19:51:00|96.02|94.72|96.02|94.72|96.04|94.74|96.02|94.72|6
1656445870000|2022-06-28 19:51:10|96.03|94.73|96.01|94.71|96.03|94.73|96.01|94.71|3
1656445880000|2022-06-28 19:51:20|96.02|94.72|96.02|94.72|96.02|94.72|96.02|94.72|1
1656445890000|2022-06-28 19:51:30|96.03|94.73|96.13|94.83|96.13|94.83|96.03|94.73|5
1656445900000|2022-06-28 19:51:40|96.14|94.84|96.15|94.85|96.22|94.92|96.14|94.84|10
1656445910000|2022-06-28 19:51:50|96.14|94.84|96.17|94.87|96.17|94.87|96.14|94.84|3
1656445920000|2022-06-28 19:52:00|96.14|94.84|96.24|94.94|96.24|94.94|96.14|94.84|9
1656445930000|2022-06-28 19:52:10|96.23|94.93|96.21|94.91|96.23|94.93|96.21|94.91|7
1656445940000|2022-06-28 19:52:20|96.19|94.89|96.15|94.85|96.19|94.89|96.15|94.85|6
1656445950000|2022-06-28 19:52:30|96.14|94.84|96.21|94.91|96.22|94.92|96.14|94.84|7
1656445960000|2022-06-28 19:52:40|96.2|94.9|96.2|94.9|96.2|94.9|96.19|94.89|3
1656445970000|2022-06-28 19:52:50|96.22|94.92|96.16|94.86|96.22|94.92|96.15|94.85|10
1656445980000|2022-06-28 19:53:00|96.19|94.89|96.2|94.9|96.21|94.91|96.18|94.88|4
1656446000000|2022-06-28 19:53:20|96.21|94.91|96.21|94.91|96.21|94.91|96.21|94.91|1
1656446010000|2022-06-28 19:53:30|96.23|94.93|96.23|94.93|96.23|94.93|96.23|94.93|1
1656446070000|2022-06-28 19:54:30|96.24|94.94|96.23|94.93|96.24|94.94|96.23|94.93|2
1656446090000|2022-06-28 19:54:50|96.24|94.94|96.24|94.94|96.24|94.94|96.24|94.94|1
1656446100000|2022-06-28 19:55:00|96.23|94.93|96.23|94.93|96.23|94.93|96.23|94.93|1
1656446110000|2022-06-28 19:55:10|96.22|94.92|96.14|94.84|96.22|94.92|96.14|94.84|6
1656446120000|2022-06-28 19:55:20|96.16|94.86|96.14|94.84|96.16|94.86|96.14|94.84|2
1656446140000|2022-06-28 19:55:40|96.13|94.83|96.14|94.84|96.15|94.85|96.13|94.83|3
1656446150000|2022-06-28 19:55:50|96.15|94.85|96.23|94.93|96.23|94.93|96.15|94.85|4
1656446200000|2022-06-28 19:56:40|96.22|94.92|96.22|94.92|96.22|94.92|96.22|94.92|1
1656446230000|2022-06-28 19:57:10|96.23|94.93|96.32|95.02|96.32|95.02|96.23|94.93|5
1656446260000|2022-06-28 19:57:40|96.31|95.01|96.31|95.01|96.31|95.01|96.31|95.01|1
1656446280000|2022-06-28 19:58:00|96.3|95|96.33|95.03|96.33|95.03|96.3|95|2
1656446290000|2022-06-28 19:58:10|96.32|95.02|96.31|95.01|96.32|95.02|96.31|95.01|2
1656446300000|2022-06-28 19:58:20|96.3|95|96.3|95|96.3|95|96.3|95|1
1656446310000|2022-06-28 19:58:30|96.32|95.02|96.31|95.01|96.32|95.02|96.31|95.01|2
1656446320000|2022-06-28 19:58:40|96.32|95.02|96.39|95.09|96.39|95.09|96.32|95.02|6
1656446330000|2022-06-28 19:58:50|96.38|95.08|96.38|95.08|96.39|95.09|96.38|95.08|3
1656446340000|2022-06-28 19:59:00|96.39|95.09|96.33|95.03|96.39|95.09|96.33|95.03|8
1656446350000|2022-06-28 19:59:10|96.32|95.02|96.31|95.01|96.32|95.02|96.31|95.01|2
1656446400000|2022-06-28 20:00:00|96.3|95|96.31|95.01|96.31|95.01|96.3|95|2
1656446420000|2022-06-28 20:00:20|96.3|95|96.38|95.08|96.39|95.09|96.26|94.96|8
1656446430000|2022-06-28 20:00:30|96.42|95.12|96.42|95.12|96.42|95.12|96.4|95.1|4
1656446440000|2022-06-28 20:00:40|96.41|95.11|96.35|95.05|96.41|95.11|96.34|95.04|7
1656446450000|2022-06-28 20:00:50|96.36|95.06|96.46|95.16|96.47|95.17|96.36|95.06|8
1656446460000|2022-06-28 20:01:00|96.47|95.17|96.44|95.14|96.47|95.17|96.44|95.14|8
1656446470000|2022-06-28 20:01:10|96.43|95.13|96.43|95.13|96.43|95.13|96.43|95.13|1
1656446480000|2022-06-28 20:01:20|96.42|95.12|96.36|95.06|96.42|95.12|96.36|95.06|5
1656446490000|2022-06-28 20:01:30|96.35|95.05|96.36|95.06|96.36|95.06|96.35|95.05|2
1656446500000|2022-06-28 20:01:40|96.35|95.05|96.27|94.97|96.36|95.06|96.27|94.97|7
1656446520000|2022-06-28 20:02:00|96.28|94.98|96.23|94.93|96.28|94.98|96.23|94.93|6
1656446530000|2022-06-28 20:02:10|96.24|94.94|96.22|94.92|96.24|94.94|96.22|94.92|2
1656446560000|2022-06-28 20:02:40|96.23|94.93|96.23|94.93|96.23|94.93|96.23|94.93|1
1656446570000|2022-06-28 20:02:50|96.22|94.92|96.22|94.92|96.22|94.92|96.22|94.92|1
1656446580000|2022-06-28 20:03:00|96.24|94.94|96.23|94.93|96.24|94.94|96.23|94.93|2
1656446600000|2022-06-28 20:03:20|96.22|94.92|96.15|94.85|96.22|94.92|96.15|94.85|4
1656446610000|2022-06-28 20:03:30|96.14|94.84|96.21|94.91|96.22|94.92|96.14|94.84|4
1656446620000|2022-06-28 20:03:40|96.22|94.92|96.22|94.92|96.23|94.93|96.22|94.92|5
1656446640000|2022-06-28 20:04:00|96.21|94.91|96.28|94.98|96.28|94.98|96.21|94.91|8
1656446650000|2022-06-28 20:04:10|96.29|94.99|96.31|95.01|96.31|95.01|96.29|94.99|5
1656446660000|2022-06-28 20:04:20|96.29|94.99|96.25|94.95|96.29|94.99|96.25|94.95|9
1656446670000|2022-06-28 20:04:30|96.24|94.94|96.24|94.94|96.24|94.94|96.24|94.94|1
1656446690000|2022-06-28 20:04:50|96.23|94.93|96.31|95.01|96.31|95.01|96.23|94.93|4
1656446700000|2022-06-28 20:05:00|96.3|95|96.25|94.95|96.3|95|96.25|94.95|4
1656446710000|2022-06-28 20:05:10|96.26|94.96|96.25|94.95|96.26|94.96|96.25|94.95|6
1656446730000|2022-06-28 20:05:30|96.24|94.94|96.23|94.93|96.24|94.94|96.23|94.93|2
1656446740000|2022-06-28 20:05:40|96.22|94.92|96.13|94.83|96.22|94.92|96.13|94.83|7
1656446760000|2022-06-28 20:06:00|96.12|94.82|96.12|94.82|96.12|94.82|96.12|94.82|1
1656446770000|2022-06-28 20:06:10|96.11|94.81|96.11|94.81|96.11|94.81|96.05|94.75|10
1656446780000|2022-06-28 20:06:20|96.12|94.82|96.21|94.91|96.22|94.92|96.12|94.82|7
1656446790000|2022-06-28 20:06:30|96.2|94.9|96.17|94.87|96.2|94.9|96.16|94.86|4
1656446800000|2022-06-28 20:06:40|96.16|94.86|96.16|94.86|96.16|94.86|96.16|94.86|1
1656446810000|2022-06-28 20:06:50|96.18|94.88|96.15|94.85|96.18|94.88|96.15|94.85|6
1656446830000|2022-06-28 20:07:10|96.17|94.87|96.06|94.76|96.17|94.87|96.06|94.76|7
1656446840000|2022-06-28 20:07:20|96.07|94.77|96.06|94.76|96.08|94.78|96.06|94.76|7
1656446850000|2022-06-28 20:07:30|96.07|94.77|96.11|94.81|96.11|94.81|96.07|94.77|2
1656446860000|2022-06-28 20:07:40|96.1|94.8|96.07|94.77|96.1|94.8|96.07|94.77|3
1656446870000|2022-06-28 20:07:50|96.08|94.78|96.12|94.82|96.12|94.82|96.08|94.78|6
1656446880000|2022-06-28 20:08:00|96.13|94.83|96.11|94.81|96.13|94.83|96.11|94.81|3
1656446890000|2022-06-28 20:08:10|96.1|94.8|96.05|94.75|96.1|94.8|96.05|94.75|3
1656446900000|2022-06-28 20:08:20|96.04|94.74|96.04|94.74|96.07|94.77|96.04|94.74|4
1656446910000|2022-06-28 20:08:30|96.03|94.73|96.13|94.83|96.13|94.83|96.02|94.72|8
1656446920000|2022-06-28 20:08:40|96.12|94.82|96.12|94.82|96.12|94.82|96.11|94.81|3
1656446930000|2022-06-28 20:08:50|96.1|94.8|96.06|94.76|96.11|94.81|96.06|94.76|4
1656446940000|2022-06-28 20:09:00|96.07|94.77|96.06|94.76|96.07|94.77|96.06|94.76|2
1656446950000|2022-06-28 20:09:10|96.05|94.75|96.13|94.83|96.13|94.83|96.05|94.75|6
1656446980000|2022-06-28 20:09:40|96.12|94.82|96.12|94.82|96.12|94.82|96.12|94.82|1
1656447010000|2022-06-28 20:10:10|96.11|94.81|96.02|94.72|96.11|94.81|96.02|94.72|7
1656447020000|2022-06-28 20:10:20|96.03|94.73|96.05|94.75|96.05|94.75|96.03|94.73|5
1656447030000|2022-06-28 20:10:30|96.06|94.76|96.04|94.74|96.06|94.76|96.04|94.74|5
1656447040000|2022-06-28 20:10:40|96.05|94.75|96.04|94.74|96.05|94.75|96.03|94.73|3
1656447050000|2022-06-28 20:10:50|96.03|94.73|96.03|94.73|96.03|94.73|96.03|94.73|1
1656447060000|2022-06-28 20:11:00|96.04|94.74|96.02|94.72|96.04|94.74|96.02|94.72|5
1656447080000|2022-06-28 20:11:20|96.03|94.73|96.02|94.72|96.03|94.73|96.02|94.72|2
1656447090000|2022-06-28 20:11:30|96.03|94.73|96.09|94.79|96.1|94.8|96.03|94.73|6
1656447100000|2022-06-28 20:11:40|96.12|94.82|96.12|94.82|96.12|94.82|96.12|94.82|1
1656447110000|2022-06-28 20:11:50|96.11|94.81|96.07|94.77|96.11|94.81|96.05|94.75|6
1656447120000|2022-06-28 20:12:00|96.08|94.78|96.12|94.82|96.12|94.82|96.08|94.78|6
1656447130000|2022-06-28 20:12:10|96.11|94.81|96.05|94.75|96.12|94.82|96.05|94.75|9
1656447140000|2022-06-28 20:12:20|96.06|94.76|96.08|94.78|96.08|94.78|96.06|94.76|2
1656447150000|2022-06-28 20:12:30|96.11|94.81|96.1|94.8|96.11|94.81|96.1|94.8|4
1656447180000|2022-06-28 20:13:00|96.11|94.81|96.12|94.82|96.12|94.82|96.11|94.81|2
1656447190000|2022-06-28 20:13:10|96.13|94.83|96.13|94.83|96.13|94.83|96.13|94.83|1
1656447200000|2022-06-28 20:13:20|96.14|94.84|96.2|94.9|96.2|94.9|96.14|94.84|5
1656447210000|2022-06-28 20:13:30|96.21|94.91|96.16|94.86|96.21|94.91|96.16|94.86|3
1656447220000|2022-06-28 20:13:40|96.15|94.85|96.13|94.83|96.16|94.86|96.13|94.83|7
1656447230000|2022-06-28 20:13:50|96.14|94.84|96.13|94.83|96.14|94.84|96.13|94.83|2
1656447250000|2022-06-28 20:14:10|96.14|94.84|96.13|94.83|96.14|94.84|96.13|94.83|4
1656447270000|2022-06-28 20:14:30|96.14|94.84|96.22|94.92|96.22|94.92|96.14|94.84|4
1656447280000|2022-06-28 20:14:40|96.2|94.9|96.17|94.87|96.2|94.9|96.17|94.87|3
1656447290000|2022-06-28 20:14:50|96.18|94.88|96.27|94.97|96.28|94.98|96.18|94.88|9
1656447300000|2022-06-28 20:15:00|96.26|94.96|96.25|94.95|96.29|94.99|96.25|94.95|7
1656447310000|2022-06-28 20:15:10|96.27|94.97|96.29|94.99|96.3|95|96.27|94.97|4
1656447320000|2022-06-28 20:15:20|96.31|95.01|96.25|94.95|96.31|95.01|96.25|94.95|8
1656447340000|2022-06-28 20:15:40|96.26|94.96|96.26|94.96|96.26|94.96|96.25|94.95|3
1656447360000|2022-06-28 20:16:00|96.28|94.98|96.26|94.96|96.3|95|96.26|94.96|4
1656447370000|2022-06-28 20:16:10|96.29|94.99|96.27|94.97|96.29|94.99|96.26|94.96|6
1656447380000|2022-06-28 20:16:20|96.26|94.96|96.26|94.96|96.26|94.96|96.26|94.96|1
1656447390000|2022-06-28 20:16:30|96.27|94.97|96.23|94.93|96.27|94.97|96.23|94.93|7
1656447400000|2022-06-28 20:16:40|96.24|94.94|96.25|94.95|96.25|94.95|96.23|94.93|4
1656447430000|2022-06-28 20:17:10|96.24|94.94|96.25|94.95|96.25|94.95|96.24|94.94|2
1656447440000|2022-06-28 20:17:20|96.24|94.94|96.25|94.95|96.25|94.95|96.24|94.94|2
1656447470000|2022-06-28 20:17:50|96.26|94.96|96.26|94.96|96.26|94.96|96.26|94.96|1
1656447480000|2022-06-28 20:18:00|96.25|94.95|96.3|95|96.31|95.01|96.25|94.95|4
1656447490000|2022-06-28 20:18:10|96.29|94.99|96.25|94.95|96.29|94.99|96.25|94.95|3
1656447500000|2022-06-28 20:18:20|96.24|94.94|96.24|94.94|96.24|94.94|96.24|94.94|1
1656447510000|2022-06-28 20:18:30|96.23|94.93|96.23|94.93|96.23|94.93|96.23|94.93|1
1656447520000|2022-06-28 20:18:40|96.24|94.94|96.24|94.94|96.24|94.94|96.23|94.93|3
1656447530000|2022-06-28 20:18:50|96.23|94.93|96.23|94.93|96.23|94.93|96.23|94.93|1
1656460800000|2022-06-29 00:00:00|95.05|93.75|95.05|93.75|95.05|93.75|95.05|93.75|1
1656460810000|2022-06-29 00:00:10|95.08|93.78|95.04|93.74|95.11|93.81|95.04|93.74|7
1656460820000|2022-06-29 00:00:20|95.05|93.75|95.06|93.76|95.06|93.76|95.05|93.75|2
1656460830000|2022-06-29 00:00:30|95.05|93.75|95.05|93.75|95.07|93.77|95.04|93.74|6
1656460850000|2022-06-29 00:00:50|95.04|93.74|94.95|93.65|95.04|93.74|94.95|93.65|6
1656460860000|2022-06-29 00:01:00|94.96|93.66|94.95|93.65|94.96|93.66|94.95|93.65|2
1656460870000|2022-06-29 00:01:10|94.96|93.66|94.95|93.65|94.98|93.68|94.95|93.65|6
1656460880000|2022-06-29 00:01:20|94.96|93.66|94.97|93.67|94.97|93.67|94.95|93.65|4
1656460890000|2022-06-29 00:01:30|94.98|93.68|94.96|93.66|94.98|93.68|94.96|93.66|3
1656460900000|2022-06-29 00:01:40|94.97|93.67|94.95|93.65|94.97|93.67|94.95|93.65|2
1656460910000|2022-06-29 00:01:50|94.98|93.68|95.05|93.75|95.06|93.76|94.98|93.68|7
1656460920000|2022-06-29 00:02:00|95.04|93.74|95.01|93.71|95.04|93.74|95.01|93.71|2
1656460930000|2022-06-29 00:02:10|95|93.7|95|93.7|95.05|93.75|94.99|93.69|9
1656460940000|2022-06-29 00:02:20|94.99|93.69|94.95|93.65|94.99|93.69|94.94|93.64|6
1656460950000|2022-06-29 00:02:30|94.94|93.64|94.89|93.59|94.95|93.65|94.89|93.59|10
1656460960000|2022-06-29 00:02:40|94.9|93.6|94.91|93.61|94.91|93.61|94.89|93.59|6
1656460970000|2022-06-29 00:02:50|94.95|93.65|94.96|93.66|94.98|93.68|94.94|93.64|7
1656460980000|2022-06-29 00:03:00|94.97|93.67|95.09|93.79|95.09|93.79|94.97|93.67|8
1656460990000|2022-06-29 00:03:10|95.08|93.78|95.02|93.72|95.11|93.81|95.02|93.72|15
1656461000000|2022-06-29 00:03:20|95.01|93.71|94.94|93.64|95.02|93.72|94.94|93.64|11
1656461010000|2022-06-29 00:03:30|94.93|93.63|94.94|93.64|94.94|93.64|94.91|93.61|6
1656461020000|2022-06-29 00:03:40|94.96|93.66|94.95|93.65|95|93.7|94.95|93.65|6
1656461030000|2022-06-29 00:03:50|94.96|93.66|94.95|93.65|94.97|93.67|94.95|93.65|6
1656461040000|2022-06-29 00:04:00|94.99|93.69|94.99|93.69|94.99|93.69|94.95|93.65|10
1656461050000|2022-06-29 00:04:10|94.96|93.66|95.21|93.91|95.21|93.91|94.96|93.66|16
1656461060000|2022-06-29 00:04:20|95.2|93.9|95.22|93.92|95.22|93.92|95.2|93.9|4
1656461070000|2022-06-29 00:04:30|95.23|93.93|95.23|93.93|95.23|93.93|95.23|93.93|1
1656461080000|2022-06-29 00:04:40|95.22|93.92|95.02|93.72|95.22|93.92|95.02|93.72|15
1656461090000|2022-06-29 00:04:50|95.01|93.71|94.97|93.67|95.01|93.71|94.96|93.66|9
1656461100000|2022-06-29 00:05:00|94.96|93.66|94.93|93.63|94.96|93.66|94.92|93.62|10
1656461110000|2022-06-29 00:05:10|94.94|93.64|94.99|93.69|95.04|93.74|94.94|93.64|15
1656461120000|2022-06-29 00:05:20|94.96|93.66|94.96|93.66|94.97|93.67|94.91|93.61|14
1656461130000|2022-06-29 00:05:30|94.97|93.67|94.92|93.62|94.97|93.67|94.92|93.62|9
1656461140000|2022-06-29 00:05:40|94.93|93.63|94.98|93.68|94.98|93.68|94.93|93.63|7
1656461150000|2022-06-29 00:05:50|94.96|93.66|94.99|93.69|95|93.7|94.95|93.65|6
1656461160000|2022-06-29 00:06:00|95.01|93.71|95|93.7|95.03|93.73|95|93.7|5
1656461170000|2022-06-29 00:06:10|95.01|93.71|95.02|93.72|95.02|93.72|95.01|93.71|2
1656461180000|2022-06-29 00:06:20|95.03|93.73|95.03|93.73|95.03|93.73|95.02|93.72|3
1656461190000|2022-06-29 00:06:30|95.04|93.74|95.03|93.73|95.04|93.74|95.02|93.72|4
1656461200000|2022-06-29 00:06:40|95.02|93.72|95.02|93.72|95.02|93.72|95.02|93.72|1
1656461220000|2022-06-29 00:07:00|95.03|93.73|95.02|93.72|95.03|93.73|95.02|93.72|2
1656461230000|2022-06-29 00:07:10|95.04|93.74|94.99|93.69|95.04|93.74|94.99|93.69|6
1656461240000|2022-06-29 00:07:20|94.97|93.67|95|93.7|95|93.7|94.97|93.67|4
1656461250000|2022-06-29 00:07:30|95.01|93.71|95.02|93.72|95.02|93.72|95.01|93.71|2
1656461270000|2022-06-29 00:07:50|95.03|93.73|95.03|93.73|95.04|93.74|95.03|93.73|3
1656461280000|2022-06-29 00:08:00|95.02|93.72|95.02|93.72|95.02|93.72|95.02|93.72|1
1656461300000|2022-06-29 00:08:20|95.03|93.73|95.13|93.83|95.13|93.83|95.03|93.73|5
1656461310000|2022-06-29 00:08:30|95.12|93.82|95.09|93.79|95.13|93.83|95.09|93.79|7
1656461320000|2022-06-29 00:08:40|95.08|93.78|95.12|93.82|95.12|93.82|95.08|93.78|6
1656461330000|2022-06-29 00:08:50|95.11|93.81|95.11|93.81|95.11|93.81|95.11|93.81|1
1656461340000|2022-06-29 00:09:00|95.12|93.82|95.05|93.75|95.12|93.82|95.05|93.75|7
1656461350000|2022-06-29 00:09:10|95.04|93.74|95.03|93.73|95.08|93.78|95.03|93.73|7
1656461360000|2022-06-29 00:09:20|95.04|93.74|95.04|93.74|95.04|93.74|95.03|93.73|3
1656461370000|2022-06-29 00:09:30|95.03|93.73|95.03|93.73|95.04|93.74|95.01|93.71|6
1656461380000|2022-06-29 00:09:40|95.04|93.74|95.05|93.75|95.05|93.75|95.03|93.73|4
1656461390000|2022-06-29 00:09:50|95.04|93.74|95.03|93.73|95.04|93.74|95.03|93.73|2
1656461400000|2022-06-29 00:10:00|95.01|93.71|94.97|93.67|95.01|93.71|94.96|93.66|7
1656461410000|2022-06-29 00:10:10|94.96|93.66|94.88|93.58|94.96|93.66|94.88|93.58|6
1656461420000|2022-06-29 00:10:20|94.89|93.59|94.8|93.5|94.89|93.59|94.8|93.5|10
1656461430000|2022-06-29 00:10:30|94.79|93.49|94.78|93.48|94.79|93.49|94.78|93.48|4
1656461440000|2022-06-29 00:10:40|94.75|93.45|94.66|93.36|94.76|93.46|94.66|93.36|13
1656461450000|2022-06-29 00:10:50|94.65|93.35|94.65|93.35|94.66|93.36|94.65|93.35|3
1656461460000|2022-06-29 00:11:00|94.66|93.36|94.64|93.34|94.67|93.37|94.64|93.34|4
1656461470000|2022-06-29 00:11:10|94.65|93.35|94.64|93.34|94.66|93.36|94.64|93.34|4
1656461480000|2022-06-29 00:11:20|94.63|93.33|94.54|93.24|94.63|93.33|94.54|93.24|11
1656461490000|2022-06-29 00:11:30|94.55|93.25|94.55|93.25|94.57|93.27|94.52|93.22|10
1656461500000|2022-06-29 00:11:40|94.54|93.24|94.52|93.22|94.55|93.25|94.51|93.21|7
1656461510000|2022-06-29 00:11:50|94.51|93.21|94.5|93.2|94.52|93.22|94.43|93.13|16
1656461520000|2022-06-29 00:12:00|94.49|93.19|94.55|93.25|94.55|93.25|94.48|93.18|8
1656461530000|2022-06-29 00:12:10|94.54|93.24|94.55|93.25|94.56|93.26|94.53|93.23|11
1656461540000|2022-06-29 00:12:20|94.56|93.26|94.63|93.33|94.64|93.34|94.56|93.26|8
1656461550000|2022-06-29 00:12:30|94.64|93.34|94.62|93.32|94.64|93.34|94.57|93.27|15
1656461560000|2022-06-29 00:12:40|94.61|93.31|94.55|93.25|94.62|93.32|94.55|93.25|10
1656461570000|2022-06-29 00:12:50|94.54|93.24|94.45|93.15|94.54|93.24|94.38|93.08|24
1656461580000|2022-06-29 00:13:00|94.43|93.13|94.46|93.16|94.46|93.16|94.42|93.12|8
1656461590000|2022-06-29 00:13:10|94.47|93.17|94.54|93.24|94.55|93.25|94.47|93.17|9
1656461600000|2022-06-29 00:13:20|94.53|93.23|94.53|93.23|94.53|93.23|94.52|93.22|5
1656461610000|2022-06-29 00:13:30|94.54|93.24|94.66|93.36|94.68|93.38|94.54|93.24|15
1656461620000|2022-06-29 00:13:40|94.69|93.39|94.81|93.51|94.82|93.52|94.69|93.39|8
1656461630000|2022-06-29 00:13:50|94.8|93.5|94.86|93.56|94.86|93.56|94.8|93.5|6
1656461640000|2022-06-29 00:14:00|94.81|93.51|95.21|93.91|95.22|93.92|94.81|93.51|18
1656461650000|2022-06-29 00:14:10|95.2|93.9|95.18|93.88|95.25|93.95|95.18|93.88|16
1656461660000|2022-06-29 00:14:20|95.19|93.89|95.24|93.94|95.24|93.94|95.19|93.89|8
1656461670000|2022-06-29 00:14:30|95.23|93.93|95.2|93.9|95.29|93.99|95.18|93.88|11
1656461680000|2022-06-29 00:14:40|95.18|93.88|95.23|93.93|95.24|93.94|95.18|93.88|8
1656461690000|2022-06-29 00:14:50|95.22|93.92|95.2|93.9|95.22|93.92|95.17|93.87|7
1656461700000|2022-06-29 00:15:00|95.21|93.91|95.23|93.93|95.26|93.96|95.21|93.91|9
1656461710000|2022-06-29 00:15:10|95.22|93.92|95.14|93.84|95.22|93.92|95.14|93.84|7
1656461720000|2022-06-29 00:15:20|95.13|93.83|95.05|93.75|95.13|93.83|95.04|93.74|10
1656461730000|2022-06-29 00:15:30|95.06|93.76|95.06|93.76|95.08|93.78|95.06|93.76|5
1656461740000|2022-06-29 00:15:40|95.07|93.77|95.16|93.86|95.16|93.86|95.07|93.77|7
1656461750000|2022-06-29 00:15:50|95.15|93.85|95.15|93.85|95.15|93.85|95.13|93.83|6
1656461760000|2022-06-29 00:16:00|95.2|93.9|95.23|93.93|95.23|93.93|95.2|93.9|4
1656461770000|2022-06-29 00:16:10|95.24|93.94|95.32|94.02|95.32|94.02|95.23|93.93|7
1656461780000|2022-06-29 00:16:20|95.31|94.01|95.31|94.01|95.32|94.02|95.26|93.96|7
1656461790000|2022-06-29 00:16:30|95.29|93.99|95.29|93.99|95.29|93.99|95.29|93.99|1
1656461800000|2022-06-29 00:16:40|95.31|94.01|95.32|94.02|95.32|94.02|95.31|94.01|4
1656461810000|2022-06-29 00:16:50|95.31|94.01|95.32|94.02|95.33|94.03|95.31|94.01|4
1656461820000|2022-06-29 00:17:00|95.34|94.04|95.34|94.04|95.35|94.05|95.33|94.03|9
1656461830000|2022-06-29 00:17:10|95.38|94.08|95.4|94.1|95.41|94.11|95.35|94.05|6
1656461840000|2022-06-29 00:17:20|95.41|94.11|95.41|94.11|95.42|94.12|95.4|94.1|4
1656461850000|2022-06-29 00:17:30|95.42|94.12|95.41|94.11|95.42|94.12|95.41|94.11|2
1656461860000|2022-06-29 00:17:40|95.4|94.1|95.4|94.1|95.4|94.1|95.4|94.1|1
1656461870000|2022-06-29 00:17:50|95.39|94.09|95.41|94.11|95.41|94.11|95.39|94.09|3
1656461880000|2022-06-29 00:18:00|95.42|94.12|95.52|94.22|95.52|94.22|95.42|94.12|10
1656461890000|2022-06-29 00:18:10|95.55|94.25|95.66|94.36|95.66|94.36|95.54|94.24|10
1656461900000|2022-06-29 00:18:20|95.67|94.37|95.64|94.34|95.67|94.37|95.62|94.32|7
1656461910000|2022-06-29 00:18:30|95.62|94.32|95.64|94.34|95.64|94.34|95.62|94.32|7
1656461920000|2022-06-29 00:18:40|95.63|94.33|95.64|94.34|95.64|94.34|95.63|94.33|6
1656461930000|2022-06-29 00:18:50|95.63|94.33|95.63|94.33|95.63|94.33|95.61|94.31|5
1656461940000|2022-06-29 00:19:00|95.65|94.35|95.76|94.46|95.81|94.51|95.64|94.34|9
1656461950000|2022-06-29 00:19:10|95.75|94.45|95.71|94.41|95.75|94.45|95.69|94.39|14
1656461960000|2022-06-29 00:19:20|95.72|94.42|95.66|94.36|95.72|94.42|95.66|94.36|11
1656461970000|2022-06-29 00:19:30|95.71|94.41|95.72|94.42|95.72|94.42|95.67|94.37|6
1656461980000|2022-06-29 00:19:40|95.71|94.41|95.63|94.33|95.71|94.41|95.62|94.32|7
1656462000000|2022-06-29 00:20:00|95.64|94.34|95.63|94.33|95.65|94.35|95.62|94.32|6
1656462010000|2022-06-29 00:20:10|95.61|94.31|95.6|94.3|95.63|94.33|95.6|94.3|5
1656462020000|2022-06-29 00:20:20|95.58|94.28|95.53|94.23|95.58|94.28|95.52|94.22|7
1656462040000|2022-06-29 00:20:40|95.51|94.21|95.59|94.29|95.6|94.3|95.51|94.21|7
1656462050000|2022-06-29 00:20:50|95.61|94.31|95.54|94.24|95.61|94.31|95.54|94.24|5
1656462070000|2022-06-29 00:21:10|95.53|94.23|95.54|94.24|95.54|94.24|95.53|94.23|4
1656462080000|2022-06-29 00:21:20|95.53|94.23|95.54|94.24|95.54|94.24|95.53|94.23|2
1656462090000|2022-06-29 00:21:30|95.55|94.25|95.58|94.28|95.58|94.28|95.55|94.25|3
1656462100000|2022-06-29 00:21:40|95.57|94.27|95.6|94.3|95.6|94.3|95.57|94.27|3
1656462110000|2022-06-29 00:21:50|95.62|94.32|95.63|94.33|95.64|94.34|95.61|94.31|7
1656462120000|2022-06-29 00:22:00|95.64|94.34|95.64|94.34|95.65|94.35|95.61|94.31|11
1656462130000|2022-06-29 00:22:10|95.63|94.33|95.64|94.34|95.64|94.34|95.63|94.33|2
1656462140000|2022-06-29 00:22:20|95.63|94.33|95.65|94.35|95.66|94.36|95.63|94.33|4
1656462150000|2022-06-29 00:22:30|95.64|94.34|95.63|94.33|95.64|94.34|95.63|94.33|2
1656462160000|2022-06-29 00:22:40|95.62|94.32|95.59|94.29|95.62|94.32|95.57|94.27|6
1656462170000|2022-06-29 00:22:50|95.62|94.32|95.62|94.32|95.62|94.32|95.62|94.32|1
1656462190000|2022-06-29 00:23:10|95.6|94.3|95.45|94.15|95.6|94.3|95.45|94.15|7
1656462200000|2022-06-29 00:23:20|95.44|94.14|95.44|94.14|95.45|94.15|95.44|94.14|3
1656462210000|2022-06-29 00:23:30|95.43|94.13|95.42|94.12|95.43|94.13|95.42|94.12|2
1656462220000|2022-06-29 00:23:40|95.43|94.13|95.42|94.12|95.43|94.13|95.42|94.12|2
1656462230000|2022-06-29 00:23:50|95.36|94.06|95.42|94.12|95.42|94.12|95.35|94.05|5
1656462240000|2022-06-29 00:24:00|95.41|94.11|95.42|94.12|95.42|94.12|95.41|94.11|2
1656462270000|2022-06-29 00:24:30|95.47|94.17|95.46|94.16|95.47|94.17|95.45|94.15|3
1656462300000|2022-06-29 00:25:00|95.45|94.15|95.46|94.16|95.46|94.16|95.44|94.14|4
1656462310000|2022-06-29 00:25:10|95.45|94.15|95.45|94.15|95.45|94.15|95.45|94.15|1
1656462330000|2022-06-29 00:25:30|95.44|94.14|95.45|94.15|95.45|94.15|95.44|94.14|2
1656462340000|2022-06-29 00:25:40|95.44|94.14|95.43|94.13|95.44|94.14|95.43|94.13|2
1656462370000|2022-06-29 00:26:10|95.44|94.14|95.47|94.17|95.47|94.17|95.44|94.14|6
1656462380000|2022-06-29 00:26:20|95.46|94.16|95.45|94.15|95.46|94.16|95.45|94.15|2
1656462390000|2022-06-29 00:26:30|95.44|94.14|95.44|94.14|95.46|94.16|95.44|94.14|4
1656462410000|2022-06-29 00:26:50|95.5|94.2|95.47|94.17|95.5|94.2|95.47|94.17|2
1656462430000|2022-06-29 00:27:10|95.49|94.19|95.54|94.24|95.55|94.25|95.49|94.19|7
1656462440000|2022-06-29 00:27:20|95.57|94.27|95.56|94.26|95.57|94.27|95.56|94.26|2
1656462450000|2022-06-29 00:27:30|95.58|94.28|95.58|94.28|95.58|94.28|95.57|94.27|5
1656462460000|2022-06-29 00:27:40|95.61|94.31|95.6|94.3|95.61|94.31|95.59|94.29|5
1656462470000|2022-06-29 00:27:50|95.59|94.29|95.59|94.29|95.59|94.29|95.59|94.29|1
1656462480000|2022-06-29 00:28:00|95.57|94.27|95.6|94.3|95.62|94.32|95.56|94.26|5
1656462500000|2022-06-29 00:28:20|95.64|94.34|95.63|94.33|95.64|94.34|95.62|94.32|3
1656462510000|2022-06-29 00:28:30|95.64|94.34|95.62|94.32|95.64|94.34|95.62|94.32|3
1656462530000|2022-06-29 00:28:50|95.64|94.34|95.63|94.33|95.64|94.34|95.63|94.33|2
1656462540000|2022-06-29 00:29:00|95.62|94.32|95.6|94.3|95.62|94.32|95.6|94.3|5
1656462560000|2022-06-29 00:29:20|95.59|94.29|95.59|94.29|95.59|94.29|95.55|94.25|7
1656462570000|2022-06-29 00:29:30|95.58|94.28|95.56|94.26|95.6|94.3|95.56|94.26|6
1656462580000|2022-06-29 00:29:40|95.58|94.28|95.61|94.31|95.64|94.34|95.58|94.28|8
1656462590000|2022-06-29 00:29:50|95.62|94.32|95.65|94.35|95.66|94.36|95.56|94.26|11
1656462600000|2022-06-29 00:30:00|95.66|94.36|95.76|94.46|95.83|94.53|95.66|94.36|17
1656462610000|2022-06-29 00:30:10|95.77|94.47|95.65|94.35|95.77|94.47|95.64|94.34|11
1656462620000|2022-06-29 00:30:20|95.66|94.36|95.65|94.35|95.67|94.37|95.64|94.34|7
1656462630000|2022-06-29 00:30:30|95.66|94.36|95.68|94.38|95.69|94.39|95.66|94.36|7
1656462640000|2022-06-29 00:30:40|95.67|94.37|95.62|94.32|95.68|94.38|95.61|94.31|11
1656462650000|2022-06-29 00:30:50|95.63|94.33|95.63|94.33|95.63|94.33|95.62|94.32|3
1656462660000|2022-06-29 00:31:00|95.64|94.34|95.67|94.37|95.67|94.37|95.61|94.31|9
1656462670000|2022-06-29 00:31:10|95.66|94.36|95.67|94.37|95.67|94.37|95.66|94.36|2
1656462690000|2022-06-29 00:31:30|95.68|94.38|95.71|94.41|95.72|94.42|95.68|94.38|6
1656462700000|2022-06-29 00:31:40|95.72|94.42|95.71|94.41|95.72|94.42|95.71|94.41|4
1656462710000|2022-06-29 00:31:50|95.72|94.42|95.66|94.36|95.72|94.42|95.66|94.36|8
1656462720000|2022-06-29 00:32:00|95.65|94.35|95.61|94.31|95.65|94.35|95.61|94.31|7
1656462730000|2022-06-29 00:32:10|95.6|94.3|95.53|94.23|95.62|94.32|95.52|94.22|8
1656462740000|2022-06-29 00:32:20|95.54|94.24|95.53|94.23|95.54|94.24|95.53|94.23|2
1656462750000|2022-06-29 00:32:30|95.52|94.22|95.6|94.3|95.6|94.3|95.52|94.22|6
1656462760000|2022-06-29 00:32:40|95.59|94.29|95.61|94.31|95.62|94.32|95.58|94.28|6
1656462770000|2022-06-29 00:32:50|95.6|94.3|95.6|94.3|95.6|94.3|95.6|94.3|1
1656462780000|2022-06-29 00:33:00|95.58|94.28|95.58|94.28|95.58|94.28|95.56|94.26|5
1656462790000|2022-06-29 00:33:10|95.57|94.27|95.58|94.28|95.58|94.28|95.57|94.27|2
1656462800000|2022-06-29 00:33:20|95.55|94.25|95.55|94.25|95.55|94.25|95.55|94.25|1
1656462820000|2022-06-29 00:33:40|95.47|94.17|95.47|94.17|95.47|94.17|95.44|94.14|5
1656462830000|2022-06-29 00:33:50|95.44|94.14|95.44|94.14|95.44|94.14|95.44|94.14|1
1656462840000|2022-06-29 00:34:00|95.46|94.16|95.5|94.2|95.5|94.2|95.46|94.16|4
1656462850000|2022-06-29 00:34:10|95.49|94.19|95.43|94.13|95.49|94.19|95.43|94.13|6
1656462860000|2022-06-29 00:34:20|95.44|94.14|95.42|94.12|95.44|94.14|95.42|94.12|3
1656462870000|2022-06-29 00:34:30|95.41|94.11|95.4|94.1|95.41|94.11|95.4|94.1|4
1656462880000|2022-06-29 00:34:40|95.41|94.11|95.44|94.14|95.47|94.17|95.41|94.11|13
1656462890000|2022-06-29 00:34:50|95.43|94.13|95.43|94.13|95.44|94.14|95.41|94.11|7
1656462900000|2022-06-29 00:35:00|95.47|94.17|95.45|94.15|95.47|94.17|95.45|94.15|3
1656462910000|2022-06-29 00:35:10|95.43|94.13|95.43|94.13|95.43|94.13|95.43|94.13|1
1656462920000|2022-06-29 00:35:20|95.42|94.12|95.42|94.12|95.42|94.12|95.4|94.1|7
1656462940000|2022-06-29 00:35:40|95.41|94.11|95.41|94.11|95.42|94.12|95.41|94.11|3
1656462950000|2022-06-29 00:35:50|95.42|94.12|95.5|94.2|95.5|94.2|95.42|94.12|6
1656462960000|2022-06-29 00:36:00|95.51|94.21|95.53|94.23|95.56|94.26|95.51|94.21|6
1656462970000|2022-06-29 00:36:10|95.52|94.22|95.49|94.19|95.53|94.23|95.48|94.18|6
1656462980000|2022-06-29 00:36:20|95.48|94.18|95.48|94.18|95.48|94.18|95.48|94.18|1
1656462990000|2022-06-29 00:36:30|95.46|94.16|95.45|94.15|95.46|94.16|95.43|94.13|6
1656463000000|2022-06-29 00:36:40|95.44|94.14|95.42|94.12|95.44|94.14|95.42|94.12|3
1656463010000|2022-06-29 00:36:50|95.41|94.11|95.41|94.11|95.41|94.11|95.41|94.11|1
1656463020000|2022-06-29 00:37:00|95.37|94.07|95.37|94.07|95.38|94.08|95.36|94.06|4
1656463030000|2022-06-29 00:37:10|95.36|94.06|95.35|94.05|95.36|94.06|95.35|94.05|2
1656463040000|2022-06-29 00:37:20|95.34|94.04|95.34|94.04|95.34|94.04|95.34|94.04|1
1656463050000|2022-06-29 00:37:30|95.35|94.05|95.39|94.09|95.41|94.11|95.35|94.05|5
1656463070000|2022-06-29 00:37:50|95.38|94.08|95.38|94.08|95.38|94.08|95.38|94.08|1
1656463080000|2022-06-29 00:38:00|95.39|94.09|95.39|94.09|95.39|94.09|95.39|94.09|1
1656463110000|2022-06-29 00:38:30|95.38|94.08|95.31|94.01|95.38|94.08|95.31|94.01|6
1656463120000|2022-06-29 00:38:40|95.32|94.02|95.32|94.02|95.34|94.04|95.32|94.02|4
1656463130000|2022-06-29 00:38:50|95.31|94.01|95.31|94.01|95.32|94.02|95.3|94|7
1656463140000|2022-06-29 00:39:00|95.32|94.02|95.32|94.02|95.34|94.04|95.3|94|8
1656463150000|2022-06-29 00:39:10|95.31|94.01|95.23|93.93|95.31|94.01|95.23|93.93|9
1656463160000|2022-06-29 00:39:20|95.22|93.92|95.2|93.9|95.22|93.92|95.19|93.89|9
1656463170000|2022-06-29 00:39:30|95.18|93.88|95.22|93.92|95.22|93.92|95.18|93.88|6
1656463180000|2022-06-29 00:39:40|95.23|93.93|95.2|93.9|95.23|93.93|95.2|93.9|4
1656463200000|2022-06-29 00:40:00|95.19|93.89|95.14|93.84|95.19|93.89|95.14|93.84|5
1656463210000|2022-06-29 00:40:10|95.13|93.83|95.18|93.88|95.19|93.89|95.12|93.82|13
1656463220000|2022-06-29 00:40:20|95.15|93.85|95.12|93.82|95.15|93.85|95.12|93.82|4
1656463230000|2022-06-29 00:40:30|95.11|93.81|95.12|93.82|95.13|93.83|95.1|93.8|7
1656463240000|2022-06-29 00:40:40|95.11|93.81|95.12|93.82|95.12|93.82|95.11|93.81|2
1656463250000|2022-06-29 00:40:50|95.13|93.83|95.16|93.86|95.17|93.87|95.13|93.83|5
1656463260000|2022-06-29 00:41:00|95.17|93.87|95.23|93.93|95.24|93.94|95.17|93.87|11
1656463270000|2022-06-29 00:41:10|95.22|93.92|95.21|93.91|95.23|93.93|95.21|93.91|4
1656463280000|2022-06-29 00:41:20|95.22|93.92|95.33|94.03|95.33|94.03|95.21|93.91|12
1656463290000|2022-06-29 00:41:30|95.35|94.05|95.34|94.04|95.4|94.1|95.34|94.04|10
1656463300000|2022-06-29 00:41:40|95.32|94.02|95.37|94.07|95.37|94.07|95.32|94.02|4
1656463310000|2022-06-29 00:41:50|95.39|94.09|95.34|94.04|95.4|94.1|95.34|94.04|8
1656463320000|2022-06-29 00:42:00|95.31|94.01|95.33|94.03|95.33|94.03|95.31|94.01|3
1656463330000|2022-06-29 00:42:10|95.32|94.02|95.31|94.01|95.32|94.02|95.31|94.01|2
1656463340000|2022-06-29 00:42:20|95.32|94.02|95.39|94.09|95.39|94.09|95.31|94.01|6
1656463350000|2022-06-29 00:42:30|95.38|94.08|95.47|94.17|95.49|94.19|95.38|94.08|8
1656463360000|2022-06-29 00:42:40|95.42|94.12|95.43|94.13|95.44|94.14|95.42|94.12|5
1656463370000|2022-06-29 00:42:50|95.44|94.14|95.5|94.2|95.5|94.2|95.43|94.13|6
1656463380000|2022-06-29 00:43:00|95.49|94.19|95.45|94.15|95.49|94.19|95.45|94.15|4
1656463390000|2022-06-29 00:43:10|95.44|94.14|95.34|94.04|95.44|94.14|95.34|94.04|6
1656463400000|2022-06-29 00:43:20|95.33|94.03|95.33|94.03|95.33|94.03|95.33|94.03|1
1656463410000|2022-06-29 00:43:30|95.34|94.04|95.32|94.02|95.34|94.04|95.32|94.02|4
1656463420000|2022-06-29 00:43:40|95.31|94.01|95.33|94.03|95.33|94.03|95.31|94.01|5
1656463430000|2022-06-29 00:43:50|95.32|94.02|95.39|94.09|95.4|94.1|95.32|94.02|9
1656463440000|2022-06-29 00:44:00|95.4|94.1|95.4|94.1|95.4|94.1|95.4|94.1|1
1656463450000|2022-06-29 00:44:10|95.41|94.11|95.44|94.14|95.44|94.14|95.41|94.11|4
1656463460000|2022-06-29 00:44:20|95.46|94.16|95.5|94.2|95.5|94.2|95.46|94.16|3
1656463470000|2022-06-29 00:44:30|95.52|94.22|95.44|94.14|95.52|94.22|95.44|94.14|5
1656463480000|2022-06-29 00:44:40|95.43|94.13|95.35|94.05|95.43|94.13|95.35|94.05|6
1656463490000|2022-06-29 00:44:50|95.36|94.06|95.38|94.08|95.39|94.09|95.34|94.04|8
1656463500000|2022-06-29 00:45:00|95.41|94.11|95.46|94.16|95.5|94.2|95.41|94.11|10
1656463510000|2022-06-29 00:45:10|95.47|94.17|95.46|94.16|95.47|94.17|95.46|94.16|2
1656463520000|2022-06-29 00:45:20|95.44|94.14|95.32|94.02|95.44|94.14|95.32|94.02|9
1656463530000|2022-06-29 00:45:30|95.31|94.01|95.3|94|95.31|94.01|95.29|93.99|6
1656463540000|2022-06-29 00:45:40|95.31|94.01|95.41|94.11|95.41|94.11|95.31|94.01|9
1656463550000|2022-06-29 00:45:50|95.4|94.1|95.4|94.1|95.4|94.1|95.4|94.1|1
1656463570000|2022-06-29 00:46:10|95.41|94.11|95.45|94.15|95.46|94.16|95.41|94.11|8
1656463580000|2022-06-29 00:46:20|95.47|94.17|95.46|94.16|95.47|94.17|95.46|94.16|2
1656463590000|2022-06-29 00:46:30|95.45|94.15|95.45|94.15|95.45|94.15|95.43|94.13|4
1656463600000|2022-06-29 00:46:40|95.47|94.17|95.46|94.16|95.47|94.17|95.42|94.12|7
1656463610000|2022-06-29 00:46:50|95.45|94.15|95.45|94.15|95.45|94.15|95.41|94.11|9
1656463620000|2022-06-29 00:47:00|95.44|94.14|95.42|94.12|95.44|94.14|95.42|94.12|4
1656463630000|2022-06-29 00:47:10|95.41|94.11|95.4|94.1|95.41|94.11|95.4|94.1|4
1656463640000|2022-06-29 00:47:20|95.39|94.09|95.37|94.07|95.39|94.09|95.37|94.07|3
1656463670000|2022-06-29 00:47:50|95.38|94.08|95.41|94.11|95.43|94.13|95.38|94.08|7
1656463680000|2022-06-29 00:48:00|95.4|94.1|95.4|94.1|95.4|94.1|95.4|94.1|1
1656463690000|2022-06-29 00:48:10|95.39|94.09|95.39|94.09|95.39|94.09|95.39|94.09|1
1656463710000|2022-06-29 00:48:30|95.38|94.08|95.4|94.1|95.41|94.11|95.38|94.08|4
1656463720000|2022-06-29 00:48:40|95.45|94.15|95.47|94.17|95.48|94.18|95.45|94.15|4
1656463750000|2022-06-29 00:49:10|95.46|94.16|95.4|94.1|95.46|94.16|95.39|94.09|4
1656463760000|2022-06-29 00:49:20|95.41|94.11|95.45|94.15|95.45|94.15|95.41|94.11|8
1656463770000|2022-06-29 00:49:30|95.44|94.14|95.41|94.11|95.44|94.14|95.41|94.11|3
1656463780000|2022-06-29 00:49:40|95.42|94.12|95.5|94.2|95.5|94.2|95.42|94.12|12
1656463790000|2022-06-29 00:49:50|95.49|94.19|95.48|94.18|95.49|94.19|95.48|94.18|2
1656463800000|2022-06-29 00:50:00|95.51|94.21|95.49|94.19|95.51|94.21|95.49|94.19|4
1656463820000|2022-06-29 00:50:20|95.5|94.2|95.48|94.18|95.51|94.21|95.48|94.18|9
1656463830000|2022-06-29 00:50:30|95.47|94.17|95.46|94.16|95.47|94.17|95.46|94.16|2
1656463850000|2022-06-29 00:50:50|95.47|94.17|95.47|94.17|95.48|94.18|95.47|94.17|3
1656463870000|2022-06-29 00:51:10|95.48|94.18|95.47|94.17|95.48|94.18|95.47|94.17|2
1656463880000|2022-06-29 00:51:20|95.48|94.18|95.47|94.17|95.48|94.18|95.47|94.17|2
1656463890000|2022-06-29 00:51:30|95.48|94.18|95.46|94.16|95.48|94.18|95.46|94.16|3
1656463900000|2022-06-29 00:51:40|95.45|94.15|95.37|94.07|95.45|94.15|95.37|94.07|6
1656463910000|2022-06-29 00:51:50|95.36|94.06|95.36|94.06|95.36|94.06|95.36|94.06|1
1656463920000|2022-06-29 00:52:00|95.35|94.05|95.3|94|95.35|94.05|95.3|94|5
1656463930000|2022-06-29 00:52:10|95.29|93.99|95.28|93.98|95.29|93.99|95.28|93.98|2
1656463940000|2022-06-29 00:52:20|95.29|93.99|95.33|94.03|95.34|94.04|95.29|93.99|5
1656463950000|2022-06-29 00:52:30|95.32|94.02|95.3|94|95.32|94.02|95.3|94|3
1656463960000|2022-06-29 00:52:40|95.32|94.02|95.33|94.03|95.33|94.03|95.32|94.02|2
1656463970000|2022-06-29 00:52:50|95.32|94.02|95.3|94|95.32|94.02|95.3|94|3
1656463980000|2022-06-29 00:53:00|95.29|93.99|95.27|93.97|95.29|93.99|95.27|93.97|3
1656463990000|2022-06-29 00:53:10|95.26|93.96|95.26|93.96|95.27|93.97|95.24|93.94|7
1656464000000|2022-06-29 00:53:20|95.27|93.97|95.27|93.97|95.27|93.97|95.25|93.95|5
1656464010000|2022-06-29 00:53:30|95.26|93.96|95.21|93.91|95.26|93.96|95.21|93.91|8
1656464020000|2022-06-29 00:53:40|95.18|93.88|95.13|93.83|95.18|93.88|95.1|93.8|8
1656464030000|2022-06-29 00:53:50|95.14|93.84|95.15|93.85|95.17|93.87|95.14|93.84|6
1656464040000|2022-06-29 00:54:00|95.14|93.84|95.15|93.85|95.15|93.85|95.11|93.81|6
1656464050000|2022-06-29 00:54:10|95.17|93.87|95.17|93.87|95.17|93.87|95.17|93.87|1
1656464060000|2022-06-29 00:54:20|95.21|93.91|95.25|93.95|95.25|93.95|95.21|93.91|7
1656464070000|2022-06-29 00:54:30|95.24|93.94|95.23|93.93|95.24|93.94|95.19|93.89|7
1656464090000|2022-06-29 00:54:50|95.21|93.91|95.2|93.9|95.21|93.91|95.2|93.9|2
1656464100000|2022-06-29 00:55:00|95.18|93.88|95.16|93.86|95.18|93.88|95.16|93.86|5
1656464120000|2022-06-29 00:55:20|95.15|93.85|95.1|93.8|95.15|93.85|95.1|93.8|6
1656464130000|2022-06-29 00:55:30|95.07|93.77|95.02|93.72|95.07|93.77|95|93.7|8
1656464140000|2022-06-29 00:55:40|95.01|93.71|95.01|93.71|95.01|93.71|95.01|93.71|1
1656464150000|2022-06-29 00:55:50|95|93.7|95.06|93.76|95.07|93.77|95|93.7|8
1656464160000|2022-06-29 00:56:00|95.08|93.78|95.06|93.76|95.09|93.79|95.06|93.76|8
1656464170000|2022-06-29 00:56:10|95.07|93.77|95.07|93.77|95.07|93.77|95.07|93.77|1
1656464180000|2022-06-29 00:56:20|95.06|93.76|95.06|93.76|95.07|93.77|95.06|93.76|3
1656464190000|2022-06-29 00:56:30|95.05|93.75|95.05|93.75|95.05|93.75|95.04|93.74|5
1656464200000|2022-06-29 00:56:40|95.04|93.74|95.03|93.73|95.04|93.74|95.02|93.72|5
1656464210000|2022-06-29 00:56:50|95.05|93.75|95.05|93.75|95.05|93.75|95.04|93.74|3
1656464220000|2022-06-29 00:57:00|95.04|93.74|95.02|93.72|95.05|93.75|95.02|93.72|9
1656464230000|2022-06-29 00:57:10|95.03|93.73|95.12|93.82|95.12|93.82|95.03|93.73|6
1656464240000|2022-06-29 00:57:20|95.13|93.83|95.12|93.82|95.13|93.83|95.12|93.82|2
1656464250000|2022-06-29 00:57:30|95.11|93.81|95.09|93.79|95.11|93.81|95.09|93.79|3
1656464260000|2022-06-29 00:57:40|95.1|93.8|95.09|93.79|95.1|93.8|95.09|93.79|2
1656464270000|2022-06-29 00:57:50|95.08|93.78|95.08|93.78|95.08|93.78|95.08|93.78|1
1656464280000|2022-06-29 00:58:00|95.07|93.77|95.07|93.77|95.07|93.77|95.07|93.77|1
1656464300000|2022-06-29 00:58:20|95.05|93.75|95.06|93.76|95.06|93.76|95.05|93.75|2
1656464310000|2022-06-29 00:58:30|95.07|93.77|95.07|93.77|95.07|93.77|95.07|93.77|1
1656464320000|2022-06-29 00:58:40|95.08|93.78|95.09|93.79|95.09|93.79|95.08|93.78|2
1656464330000|2022-06-29 00:58:50|95.08|93.78|95.16|93.86|95.16|93.86|95.08|93.78|7
1656464340000|2022-06-29 00:59:00|95.17|93.87|95.16|93.86|95.17|93.87|95.16|93.86|2
1656464360000|2022-06-29 00:59:20|95.17|93.87|95.22|93.92|95.23|93.93|95.17|93.87|7
1656464370000|2022-06-29 00:59:30|95.2|93.9|95.2|93.9|95.2|93.9|95.2|93.9|1
1656464380000|2022-06-29 00:59:40|95.19|93.89|95.18|93.88|95.19|93.89|95.18|93.88|4
1656464390000|2022-06-29 00:59:50|95.19|93.89|95.19|93.89|95.19|93.89|95.19|93.89|1
1656464400000|2022-06-29 01:00:00|95.22|93.92|95.22|93.92|95.22|93.92|95.22|93.92|1
1656464410000|2022-06-29 01:00:10|95.23|93.93|95.23|93.93|95.23|93.93|95.21|93.91|4
1656464420000|2022-06-29 01:00:20|95.22|93.92|95.22|93.92|95.22|93.92|95.22|93.92|1
1656464440000|2022-06-29 01:00:40|95.23|93.93|95.23|93.93|95.23|93.93|95.23|93.93|1
1656464460000|2022-06-29 01:01:00|95.22|93.92|95.22|93.92|95.22|93.92|95.22|93.92|1
1656464470000|2022-06-29 01:01:10|95.21|93.91|95.14|93.84|95.21|93.91|95.13|93.83|5
1656464480000|2022-06-29 01:01:20|95.13|93.83|95.14|93.84|95.14|93.84|95.13|93.83|2
1656464490000|2022-06-29 01:01:30|95.17|93.87|95.21|93.91|95.21|93.91|95.14|93.84|9
1656464500000|2022-06-29 01:01:40|95.2|93.9|95.2|93.9|95.2|93.9|95.2|93.9|1
1656464510000|2022-06-29 01:01:50|95.21|93.91|95.22|93.92|95.22|93.92|95.21|93.91|2
1656464520000|2022-06-29 01:02:00|95.23|93.93|95.23|93.93|95.23|93.93|95.22|93.92|3
1656464530000|2022-06-29 01:02:10|95.22|93.92|95.22|93.92|95.22|93.92|95.2|93.9|5
1656464540000|2022-06-29 01:02:20|95.21|93.91|95.11|93.81|95.21|93.91|95.11|93.81|8
1656464550000|2022-06-29 01:02:30|95.09|93.79|95.09|93.79|95.09|93.79|95.09|93.79|1
1656464560000|2022-06-29 01:02:40|95.1|93.8|95.09|93.79|95.1|93.8|95.09|93.79|2
1656464570000|2022-06-29 01:02:50|95.1|93.8|95.03|93.73|95.1|93.8|95.03|93.73|7
1656464580000|2022-06-29 01:03:00|95.02|93.72|95.08|93.78|95.09|93.79|95.02|93.72|9
1656464590000|2022-06-29 01:03:10|95.09|93.79|95.17|93.87|95.17|93.87|95.09|93.79|6
1656464600000|2022-06-29 01:03:20|95.16|93.86|95.14|93.84|95.16|93.86|95.14|93.84|3
1656464610000|2022-06-29 01:03:30|95.13|93.83|95.12|93.82|95.13|93.83|95.12|93.82|2
1656464620000|2022-06-29 01:03:40|95.11|93.81|95.11|93.81|95.12|93.82|95.1|93.8|5
1656464630000|2022-06-29 01:03:50|95.12|93.82|95.11|93.81|95.12|93.82|95.11|93.81|4
1656464640000|2022-06-29 01:04:00|95.12|93.82|95.12|93.82|95.12|93.82|95.12|93.82|1
1656464650000|2022-06-29 01:04:10|95.16|93.86|95.16|93.86|95.16|93.86|95.16|93.86|1
1656464670000|2022-06-29 01:04:30|95.15|93.85|95.15|93.85|95.15|93.85|95.15|93.85|1
1656464690000|2022-06-29 01:04:50|95.16|93.86|95.13|93.83|95.16|93.86|95.13|93.83|4
1656464710000|2022-06-29 01:05:10|95.12|93.82|95.12|93.82|95.12|93.82|95.12|93.82|1
1656464730000|2022-06-29 01:05:30|95.11|93.81|95.11|93.81|95.12|93.82|95.11|93.81|3
1656464740000|2022-06-29 01:05:40|95.1|93.8|95.11|93.81|95.11|93.81|95.1|93.8|2
1656464750000|2022-06-29 01:05:50|95.07|93.77|95.03|93.73|95.07|93.77|95.02|93.72|7
1656464760000|2022-06-29 01:06:00|95.02|93.72|95.03|93.73|95.03|93.73|95.02|93.72|2
1656464770000|2022-06-29 01:06:10|95.06|93.76|95.08|93.78|95.08|93.78|95.06|93.76|6
1656464780000|2022-06-29 01:06:20|95.09|93.79|95.11|93.81|95.11|93.81|95.09|93.79|3
1656464790000|2022-06-29 01:06:30|95.12|93.82|95.12|93.82|95.12|93.82|95.12|93.82|1
1656464840000|2022-06-29 01:07:20|95.11|93.81|95.09|93.79|95.11|93.81|95.07|93.77|5
1656464850000|2022-06-29 01:07:30|95.08|93.78|95.09|93.79|95.11|93.81|95.07|93.77|5
1656464860000|2022-06-29 01:07:40|95.1|93.8|95.11|93.81|95.12|93.82|95.1|93.8|6
1656464870000|2022-06-29 01:07:50|95.12|93.82|95.23|93.93|95.23|93.93|95.12|93.82|8
1656464880000|2022-06-29 01:08:00|95.25|93.95|95.28|93.98|95.3|94|95.25|93.95|8
1656464890000|2022-06-29 01:08:10|95.29|93.99|95.28|93.98|95.3|94|95.28|93.98|4
1656464900000|2022-06-29 01:08:20|95.29|93.99|95.29|93.99|95.29|93.99|95.29|93.99|1
1656464910000|2022-06-29 01:08:30|95.3|94|95.3|94|95.3|94|95.3|94|1
1656464930000|2022-06-29 01:08:50|95.31|94.01|95.33|94.03|95.34|94.04|95.31|94.01|5
1656464940000|2022-06-29 01:09:00|95.34|94.04|95.37|94.07|95.37|94.07|95.34|94.04|4
1656464950000|2022-06-29 01:09:10|95.36|94.06|95.36|94.06|95.37|94.07|95.36|94.06|3
1656464990000|2022-06-29 01:09:50|95.37|94.07|95.39|94.09|95.39|94.09|95.37|94.07|2
1656465000000|2022-06-29 01:10:00|95.38|94.08|95.39|94.09|95.4|94.1|95.38|94.08|4
1656465010000|2022-06-29 01:10:10|95.38|94.08|95.39|94.09|95.39|94.09|95.38|94.08|2
1656465020000|2022-06-29 01:10:20|95.44|94.14|95.46|94.16|95.49|94.19|95.44|94.14|7
1656465030000|2022-06-29 01:10:30|95.47|94.17|95.5|94.2|95.5|94.2|95.47|94.17|10
1656465040000|2022-06-29 01:10:40|95.49|94.19|95.53|94.23|95.54|94.24|95.48|94.18|5
1656465050000|2022-06-29 01:10:50|95.54|94.24|95.52|94.22|95.56|94.26|95.51|94.21|8
1656465060000|2022-06-29 01:11:00|95.51|94.21|95.51|94.21|95.51|94.21|95.51|94.21|1
1656465070000|2022-06-29 01:11:10|95.5|94.2|95.46|94.16|95.5|94.2|95.46|94.16|4
1656465080000|2022-06-29 01:11:20|95.48|94.18|95.44|94.14|95.48|94.18|95.44|94.14|8
1656465090000|2022-06-29 01:11:30|95.43|94.13|95.42|94.12|95.44|94.14|95.42|94.12|5
1656465100000|2022-06-29 01:11:40|95.43|94.13|95.43|94.13|95.43|94.13|95.42|94.12|7
1656465110000|2022-06-29 01:11:50|95.42|94.12|95.42|94.12|95.42|94.12|95.36|94.06|11
1656465120000|2022-06-29 01:12:00|95.4|94.1|95.42|94.12|95.42|94.12|95.4|94.1|4
1656465130000|2022-06-29 01:12:10|95.43|94.13|95.42|94.12|95.43|94.13|95.42|94.12|2
1656465140000|2022-06-29 01:12:20|95.41|94.11|95.42|94.12|95.43|94.13|95.41|94.11|4
1656465150000|2022-06-29 01:12:30|95.43|94.13|95.42|94.12|95.43|94.13|95.42|94.12|2
1656465160000|2022-06-29 01:12:40|95.43|94.13|95.44|94.14|95.44|94.14|95.43|94.13|2
1656465170000|2022-06-29 01:12:50|95.43|94.13|95.47|94.17|95.47|94.17|95.43|94.13|3
1656465180000|2022-06-29 01:13:00|95.46|94.16|95.47|94.17|95.47|94.17|95.46|94.16|2
1656465190000|2022-06-29 01:13:10|95.46|94.16|95.46|94.16|95.46|94.16|95.46|94.16|1
1656465200000|2022-06-29 01:13:20|95.48|94.18|95.5|94.2|95.5|94.2|95.48|94.18|2
1656465210000|2022-06-29 01:13:30|95.49|94.19|95.49|94.19|95.49|94.19|95.49|94.19|1
1656465220000|2022-06-29 01:13:40|95.48|94.18|95.48|94.18|95.48|94.18|95.46|94.16|5
1656465230000|2022-06-29 01:13:50|95.49|94.19|95.5|94.2|95.5|94.2|95.47|94.17|6
1656465250000|2022-06-29 01:14:10|95.51|94.21|95.54|94.24|95.55|94.25|95.5|94.2|9
1656465260000|2022-06-29 01:14:20|95.55|94.25|95.5|94.2|95.55|94.25|95.49|94.19|4
1656465270000|2022-06-29 01:14:30|95.52|94.22|95.5|94.2|95.52|94.22|95.49|94.19|5
1656465280000|2022-06-29 01:14:40|95.51|94.21|95.51|94.21|95.51|94.21|95.5|94.2|3
1656465290000|2022-06-29 01:14:50|95.52|94.22|95.52|94.22|95.52|94.22|95.52|94.22|1
1656465300000|2022-06-29 01:15:00|95.51|94.21|95.48|94.18|95.51|94.21|95.48|94.18|3
1656465310000|2022-06-29 01:15:10|95.47|94.17|95.52|94.22|95.54|94.24|95.46|94.16|5
1656465320000|2022-06-29 01:15:20|95.55|94.25|95.56|94.26|95.62|94.32|95.55|94.25|12
1656465330000|2022-06-29 01:15:30|95.55|94.25|95.54|94.24|95.55|94.25|95.54|94.24|2
1656465350000|2022-06-29 01:15:50|95.59|94.29|95.59|94.29|95.6|94.3|95.59|94.29|3
1656465360000|2022-06-29 01:16:00|95.61|94.31|95.61|94.31|95.62|94.32|95.6|94.3|4
1656465370000|2022-06-29 01:16:10|95.6|94.3|95.6|94.3|95.6|94.3|95.6|94.3|1
1656465390000|2022-06-29 01:16:30|95.64|94.34|95.66|94.36|95.66|94.36|95.63|94.33|4
1656465400000|2022-06-29 01:16:40|95.65|94.35|95.62|94.32|95.65|94.35|95.62|94.32|6
1656465410000|2022-06-29 01:16:50|95.65|94.35|95.67|94.37|95.67|94.37|95.65|94.35|4
1656465420000|2022-06-29 01:17:00|95.66|94.36|95.64|94.34|95.66|94.36|95.64|94.34|3
1656465430000|2022-06-29 01:17:10|95.63|94.33|95.63|94.33|95.63|94.33|95.63|94.33|1
1656465440000|2022-06-29 01:17:20|95.66|94.36|95.66|94.36|95.67|94.37|95.66|94.36|3
1656465460000|2022-06-29 01:17:40|95.68|94.38|95.93|94.63|95.94|94.64|95.68|94.38|11
1656465470000|2022-06-29 01:17:50|95.92|94.62|95.84|94.54|95.92|94.62|95.84|94.54|9
1656465480000|2022-06-29 01:18:00|95.85|94.55|95.85|94.55|95.95|94.65|95.84|94.54|9
1656465490000|2022-06-29 01:18:10|95.84|94.54|95.84|94.54|95.84|94.54|95.84|94.54|1
1656465500000|2022-06-29 01:18:20|95.83|94.53|95.83|94.53|95.83|94.53|95.82|94.52|3
1656465510000|2022-06-29 01:18:30|95.82|94.52|95.83|94.53|95.83|94.53|95.82|94.52|2
1656465520000|2022-06-29 01:18:40|95.82|94.52|95.84|94.54|95.85|94.55|95.82|94.52|4
1656465530000|2022-06-29 01:18:50|95.85|94.55|95.86|94.56|95.87|94.57|95.84|94.54|5
1656465540000|2022-06-29 01:19:00|95.87|94.57|95.86|94.56|95.87|94.57|95.86|94.56|2
1656465550000|2022-06-29 01:19:10|95.85|94.55|95.85|94.55|95.85|94.55|95.85|94.55|1
1656465580000|2022-06-29 01:19:40|95.84|94.54|95.84|94.54|95.84|94.54|95.84|94.54|1
1656465590000|2022-06-29 01:19:50|95.85|94.55|95.85|94.55|95.86|94.56|95.84|94.54|5
1656465600000|2022-06-29 01:20:00|95.91|94.61|95.91|94.61|95.92|94.62|95.9|94.6|7
1656465610000|2022-06-29 01:20:10|95.9|94.6|95.85|94.55|95.9|94.6|95.85|94.55|5
1656465630000|2022-06-29 01:20:30|95.87|94.57|95.85|94.55|95.87|94.57|95.85|94.55|2
1656465640000|2022-06-29 01:20:40|95.84|94.54|95.84|94.54|95.84|94.54|95.84|94.54|1
1656465650000|2022-06-29 01:20:50|95.85|94.55|95.85|94.55|95.85|94.55|95.85|94.55|1
1656465660000|2022-06-29 01:21:00|95.84|94.54|95.85|94.55|95.85|94.55|95.83|94.53|4
1656465670000|2022-06-29 01:21:10|95.83|94.53|95.84|94.54|95.85|94.55|95.83|94.53|3
1656465710000|2022-06-29 01:21:50|95.86|94.56|95.83|94.53|95.86|94.56|95.83|94.53|4
1656465720000|2022-06-29 01:22:00|95.84|94.54|95.84|94.54|95.85|94.55|95.84|94.54|3
1656465730000|2022-06-29 01:22:10|95.85|94.55|95.83|94.53|95.85|94.55|95.83|94.53|3
1656465740000|2022-06-29 01:22:20|95.82|94.52|95.93|94.63|95.94|94.64|95.82|94.52|9
1656465750000|2022-06-29 01:22:30|95.94|94.64|95.94|94.64|95.94|94.64|95.93|94.63|3
1656465760000|2022-06-29 01:22:40|95.93|94.63|95.93|94.63|95.93|94.63|95.93|94.63|1
1656465770000|2022-06-29 01:22:50|95.92|94.62|95.92|94.62|95.93|94.63|95.92|94.62|5
1656465790000|2022-06-29 01:23:10|95.91|94.61|95.91|94.61|95.91|94.61|95.91|94.61|1
1656465810000|2022-06-29 01:23:30|95.92|94.62|95.92|94.62|95.92|94.62|95.91|94.61|3
1656465820000|2022-06-29 01:23:40|95.93|94.63|95.92|94.62|95.93|94.63|95.91|94.61|4
1656465830000|2022-06-29 01:23:50|95.91|94.61|95.92|94.62|95.92|94.62|95.91|94.61|2
1656465840000|2022-06-29 01:24:00|95.94|94.64|95.91|94.61|95.94|94.64|95.91|94.61|3
1656465850000|2022-06-29 01:24:10|95.92|94.62|95.91|94.61|95.92|94.62|95.91|94.61|2
1656465860000|2022-06-29 01:24:20|95.92|94.62|95.92|94.62|95.92|94.62|95.92|94.62|1
1656465870000|2022-06-29 01:24:30|95.9|94.6|95.9|94.6|95.9|94.6|95.9|94.6|1
1656465880000|2022-06-29 01:24:40|95.91|94.61|95.92|94.62|95.92|94.62|95.91|94.61|2
1656465890000|2022-06-29 01:24:50|95.9|94.6|95.92|94.62|95.92|94.62|95.9|94.6|2
1656465900000|2022-06-29 01:25:00|95.91|94.61|95.92|94.62|95.92|94.62|95.91|94.61|6
1656465920000|2022-06-29 01:25:20|95.91|94.61|95.92|94.62|95.92|94.62|95.91|94.61|2
1656465930000|2022-06-29 01:25:30|95.91|94.61|95.84|94.54|95.91|94.61|95.84|94.54|7
1656465940000|2022-06-29 01:25:40|95.83|94.53|95.82|94.52|95.83|94.53|95.81|94.51|4
1656465950000|2022-06-29 01:25:50|95.81|94.51|95.91|94.61|95.91|94.61|95.81|94.51|3
1656465970000|2022-06-29 01:26:10|95.9|94.6|95.83|94.53|95.9|94.6|95.83|94.53|7
1656465980000|2022-06-29 01:26:20|95.82|94.52|95.83|94.53|95.83|94.53|95.82|94.52|4
1656465990000|2022-06-29 01:26:30|95.82|94.52|95.89|94.59|95.89|94.59|95.82|94.52|5
1656466000000|2022-06-29 01:26:40|95.9|94.6|95.92|94.62|95.96|94.66|95.9|94.6|7
1656466010000|2022-06-29 01:26:50|95.93|94.63|95.93|94.63|95.96|94.66|95.92|94.62|7
1656466020000|2022-06-29 01:27:00|95.92|94.62|95.92|94.62|95.92|94.62|95.91|94.61|3
1656466030000|2022-06-29 01:27:10|95.93|94.63|96.01|94.71|96.01|94.71|95.93|94.63|14
1656466050000|2022-06-29 01:27:30|96.02|94.72|96.01|94.71|96.02|94.72|96.01|94.71|2
1656466090000|2022-06-29 01:28:10|96.07|94.77|96.02|94.72|96.07|94.77|96.02|94.72|5
1656466100000|2022-06-29 01:28:20|96.08|94.78|96.02|94.72|96.08|94.78|96.02|94.72|7
1656466120000|2022-06-29 01:28:40|96.01|94.71|96.01|94.71|96.01|94.71|96|94.7|3
1656466140000|2022-06-29 01:29:00|96.02|94.72|96.05|94.75|96.05|94.75|96.01|94.71|4
1656466150000|2022-06-29 01:29:10|96.06|94.76|96.04|94.74|96.06|94.76|96.03|94.73|3
1656466160000|2022-06-29 01:29:20|96.03|94.73|96.02|94.72|96.04|94.74|96.02|94.72|4
1656466170000|2022-06-29 01:29:30|96.03|94.73|96.03|94.73|96.03|94.73|96.02|94.72|5
1656466180000|2022-06-29 01:29:40|96.02|94.72|96.07|94.77|96.07|94.77|96.02|94.72|7
1656466200000|2022-06-29 01:30:00|96.06|94.76|96.04|94.74|96.06|94.76|96.04|94.74|3
1656466210000|2022-06-29 01:30:10|96.05|94.75|96.05|94.75|96.05|94.75|96.04|94.74|3
1656466220000|2022-06-29 01:30:20|96.04|94.74|96.08|94.78|96.12|94.82|96.04|94.74|7
1656466230000|2022-06-29 01:30:30|96.1|94.8|96.09|94.79|96.1|94.8|96.09|94.79|2
1656466240000|2022-06-29 01:30:40|96.08|94.78|96.04|94.74|96.08|94.78|96.04|94.74|4
1656466250000|2022-06-29 01:30:50|96.03|94.73|96.02|94.72|96.03|94.73|96.02|94.72|2
1656466260000|2022-06-29 01:31:00|96.01|94.71|96.03|94.73|96.03|94.73|96.01|94.71|3
1656466270000|2022-06-29 01:31:10|96.02|94.72|96|94.7|96.02|94.72|96|94.7|3
1656466290000|2022-06-29 01:31:30|96.02|94.72|96.02|94.72|96.02|94.72|96.02|94.72|1
1656466300000|2022-06-29 01:31:40|96.01|94.71|95.92|94.62|96.01|94.71|95.91|94.61|9
1656466310000|2022-06-29 01:31:50|95.93|94.63|96|94.7|96|94.7|95.93|94.63|3
1656466320000|2022-06-29 01:32:00|96.01|94.71|96.04|94.74|96.05|94.75|96|94.7|5
1656466330000|2022-06-29 01:32:10|96.05|94.75|96.05|94.75|96.05|94.75|96.05|94.75|1
1656466360000|2022-06-29 01:32:40|96.04|94.74|96.04|94.74|96.05|94.75|96.04|94.74|3
1656466370000|2022-06-29 01:32:50|96.03|94.73|96.03|94.73|96.03|94.73|96.02|94.72|3
1656466380000|2022-06-29 01:33:00|96.02|94.72|96.02|94.72|96.02|94.72|96.02|94.72|1
1656466390000|2022-06-29 01:33:10|96.03|94.73|96.04|94.74|96.04|94.74|96.02|94.72|4
1656466400000|2022-06-29 01:33:20|96.05|94.75|96.06|94.76|96.06|94.76|96.05|94.75|2
1656466410000|2022-06-29 01:33:30|96.05|94.75|96.02|94.72|96.05|94.75|96.02|94.72|3
1656466420000|2022-06-29 01:33:40|96.01|94.71|96.02|94.72|96.02|94.72|96.01|94.71|2
1656466430000|2022-06-29 01:33:50|96.01|94.71|96.02|94.72|96.02|94.72|96.01|94.71|4
1656466440000|2022-06-29 01:34:00|96.01|94.71|96.03|94.73|96.03|94.73|96.01|94.71|3
1656466450000|2022-06-29 01:34:10|96.02|94.72|96.02|94.72|96.02|94.72|96.02|94.72|1
1656466460000|2022-06-29 01:34:20|96.06|94.76|96.31|95.01|96.35|95.05|96.06|94.76|10
1656466470000|2022-06-29 01:34:30|96.3|95|96.24|94.94|96.3|95|96.23|94.93|8
1656466490000|2022-06-29 01:34:50|96.23|94.93|96.15|94.85|96.23|94.93|96.14|94.84|7
1656466500000|2022-06-29 01:35:00|96.14|94.84|96.14|94.84|96.14|94.84|96.14|94.84|1
1656466520000|2022-06-29 01:35:20|96.15|94.85|96.14|94.84|96.15|94.85|96.14|94.84|2
1656466540000|2022-06-29 01:35:40|96.15|94.85|96.14|94.84|96.15|94.85|96.14|94.84|2
1656466570000|2022-06-29 01:36:10|96.13|94.83|96.13|94.83|96.13|94.83|96.13|94.83|1
1656466610000|2022-06-29 01:36:50|96.14|94.84|96.14|94.84|96.15|94.85|96.14|94.84|5
1656466620000|2022-06-29 01:37:00|96.15|94.85|96.14|94.84|96.15|94.85|96.13|94.83|6
1656466630000|2022-06-29 01:37:10|96.13|94.83|96.12|94.82|96.13|94.83|96.12|94.82|2
1656466640000|2022-06-29 01:37:20|96.11|94.81|96.12|94.82|96.12|94.82|96.11|94.81|2
1656466650000|2022-06-29 01:37:30|96.11|94.81|96.12|94.82|96.12|94.82|96.11|94.81|2
1656466660000|2022-06-29 01:37:40|96.11|94.81|96.12|94.82|96.12|94.82|96.11|94.81|2
1656466690000|2022-06-29 01:38:10|96.11|94.81|96.12|94.82|96.12|94.82|96.11|94.81|4
1656466700000|2022-06-29 01:38:20|96.11|94.81|96.19|94.89|96.19|94.89|96.11|94.81|7
1656466710000|2022-06-29 01:38:30|96.2|94.9|96.14|94.84|96.2|94.9|96.14|94.84|7
1656466720000|2022-06-29 01:38:40|96.13|94.83|96.13|94.83|96.13|94.83|96.12|94.82|3
1656466730000|2022-06-29 01:38:50|96.14|94.84|96.14|94.84|96.14|94.84|96.14|94.84|1
1656466740000|2022-06-29 01:39:00|96.13|94.83|96.03|94.73|96.13|94.83|96.03|94.73|6
1656466760000|2022-06-29 01:39:20|96.02|94.72|96.04|94.74|96.04|94.74|96.02|94.72|3
1656466770000|2022-06-29 01:39:30|96.03|94.73|96.01|94.71|96.03|94.73|96.01|94.71|3
1656466780000|2022-06-29 01:39:40|96|94.7|96.01|94.71|96.02|94.72|96|94.7|4
1656466790000|2022-06-29 01:39:50|96.02|94.72|96.02|94.72|96.02|94.72|96.02|94.72|1
1656466800000|2022-06-29 01:40:00|95.98|94.68|95.98|94.68|95.98|94.68|95.98|94.68|1
1656466810000|2022-06-29 01:40:10|95.97|94.67|96|94.7|96|94.7|95.95|94.65|6
1656466820000|2022-06-29 01:40:20|96.02|94.72|96.02|94.72|96.02|94.72|96.01|94.71|3
1656466840000|2022-06-29 01:40:40|96.01|94.71|96.02|94.72|96.02|94.72|96.01|94.71|2
1656466850000|2022-06-29 01:40:50|96.01|94.71|96.02|94.72|96.02|94.72|96.01|94.71|4
1656466860000|2022-06-29 01:41:00|96.01|94.71|95.9|94.6|96.02|94.72|95.9|94.6|9
1656466870000|2022-06-29 01:41:10|95.89|94.59|95.89|94.59|95.9|94.6|95.83|94.53|12
1656466880000|2022-06-29 01:41:20|95.88|94.58|95.85|94.55|95.88|94.58|95.85|94.55|3
1656466900000|2022-06-29 01:41:40|95.86|94.56|95.85|94.55|95.86|94.56|95.85|94.55|4
1656466910000|2022-06-29 01:41:50|95.84|94.54|95.84|94.54|95.84|94.54|95.84|94.54|1
1656466920000|2022-06-29 01:42:00|95.83|94.53|95.85|94.55|95.85|94.55|95.83|94.53|3
1656466940000|2022-06-29 01:42:20|95.86|94.56|95.86|94.56|95.88|94.58|95.86|94.56|4
1656466960000|2022-06-29 01:42:40|95.87|94.57|95.87|94.57|95.88|94.58|95.87|94.57|3
1656466970000|2022-06-29 01:42:50|95.86|94.56|95.86|94.56|95.86|94.56|95.86|94.56|1
1656466980000|2022-06-29 01:43:00|95.88|94.58|95.86|94.56|95.88|94.58|95.86|94.56|2
1656466990000|2022-06-29 01:43:10|95.84|94.54|95.84|94.54|95.84|94.54|95.84|94.54|1
1656467010000|2022-06-29 01:43:30|95.85|94.55|95.91|94.61|95.91|94.61|95.85|94.55|4
1656467020000|2022-06-29 01:43:40|95.93|94.63|95.92|94.62|95.93|94.63|95.92|94.62|2
1656467030000|2022-06-29 01:43:50|95.93|94.63|95.91|94.61|95.93|94.63|95.91|94.61|3
1656467040000|2022-06-29 01:44:00|95.89|94.59|95.93|94.63|95.93|94.63|95.89|94.59|3
1656467050000|2022-06-29 01:44:10|95.94|94.64|95.96|94.66|95.97|94.67|95.94|94.64|4
1656467060000|2022-06-29 01:44:20|95.97|94.67|95.95|94.65|95.97|94.67|95.95|94.65|3
1656467070000|2022-06-29 01:44:30|95.94|94.64|95.94|94.64|95.94|94.64|95.94|94.64|1
1656467090000|2022-06-29 01:44:50|95.95|94.65|95.97|94.67|95.97|94.67|95.95|94.65|4
1656467100000|2022-06-29 01:45:00|95.96|94.66|95.96|94.66|95.96|94.66|95.96|94.66|1
1656467110000|2022-06-29 01:45:10|95.95|94.65|95.94|94.64|95.95|94.65|95.94|94.64|2
1656467130000|2022-06-29 01:45:30|95.89|94.59|95.86|94.56|95.89|94.59|95.86|94.56|6
1656467140000|2022-06-29 01:45:40|95.85|94.55|95.77|94.47|95.85|94.55|95.77|94.47|8
1656467150000|2022-06-29 01:45:50|95.76|94.46|95.74|94.44|95.76|94.46|95.74|94.44|3
1656467160000|2022-06-29 01:46:00|95.75|94.45|95.76|94.46|95.76|94.46|95.75|94.45|4
1656467170000|2022-06-29 01:46:10|95.75|94.45|95.75|94.45|95.75|94.45|95.75|94.45|1
1656467180000|2022-06-29 01:46:20|95.77|94.47|95.75|94.45|95.77|94.47|95.74|94.44|5
1656467190000|2022-06-29 01:46:30|95.77|94.47|95.83|94.53|95.85|94.55|95.77|94.47|12
1656467200000|2022-06-29 01:46:40|95.82|94.52|95.82|94.52|95.82|94.52|95.76|94.46|10
1656467210000|2022-06-29 01:46:50|95.83|94.53|95.83|94.53|95.84|94.54|95.82|94.52|5
1656467220000|2022-06-29 01:47:00|95.84|94.54|95.84|94.54|95.84|94.54|95.84|94.54|1
1656467230000|2022-06-29 01:47:10|95.87|94.57|95.87|94.57|95.87|94.57|95.87|94.57|1
1656467250000|2022-06-29 01:47:30|95.88|94.58|95.87|94.57|95.88|94.58|95.85|94.55|8
1656467280000|2022-06-29 01:48:00|95.88|94.58|95.85|94.55|95.88|94.58|95.85|94.55|4
1656467290000|2022-06-29 01:48:10|95.86|94.56|95.85|94.55|95.86|94.56|95.85|94.55|4
1656467310000|2022-06-29 01:48:30|95.86|94.56|95.84|94.54|95.86|94.56|95.84|94.54|3
1656467320000|2022-06-29 01:48:40|95.85|94.55|95.84|94.54|95.85|94.55|95.84|94.54|2
1656467330000|2022-06-29 01:48:50|95.8|94.5|95.75|94.45|95.8|94.5|95.75|94.45|4
1656467340000|2022-06-29 01:49:00|95.74|94.44|95.74|94.44|95.75|94.45|95.74|94.44|3
1656467350000|2022-06-29 01:49:10|95.75|94.45|95.74|94.44|95.75|94.45|95.74|94.44|2
1656467360000|2022-06-29 01:49:20|95.78|94.48|95.8|94.5|95.8|94.5|95.77|94.47|12
1656467380000|2022-06-29 01:49:40|95.81|94.51|95.81|94.51|95.81|94.51|95.81|94.51|1
1656467390000|2022-06-29 01:49:50|95.82|94.52|95.83|94.53|95.83|94.53|95.82|94.52|2
1656467400000|2022-06-29 01:50:00|95.84|94.54|95.83|94.53|95.84|94.54|95.83|94.53|2
1656467410000|2022-06-29 01:50:10|95.81|94.51|95.87|94.57|95.88|94.58|95.81|94.51|7
1656467420000|2022-06-29 01:50:20|95.91|94.61|95.9|94.6|95.91|94.61|95.9|94.6|4
1656467430000|2022-06-29 01:50:30|95.91|94.61|95.92|94.62|95.92|94.62|95.91|94.61|2
1656467440000|2022-06-29 01:50:40|95.93|94.63|95.92|94.62|95.93|94.63|95.91|94.61|3
1656467450000|2022-06-29 01:50:50|95.93|94.63|95.93|94.63|95.93|94.63|95.93|94.63|1
1656467470000|2022-06-29 01:51:10|95.92|94.62|95.86|94.56|95.92|94.62|95.84|94.54|9
1656467490000|2022-06-29 01:51:30|95.87|94.57|95.92|94.62|95.94|94.64|95.86|94.56|11
1656467500000|2022-06-29 01:51:40|95.91|94.61|95.91|94.61|95.91|94.61|95.9|94.6|3
1656467510000|2022-06-29 01:51:50|95.89|94.59|95.91|94.61|95.91|94.61|95.89|94.59|2
1656467520000|2022-06-29 01:52:00|95.89|94.59|95.91|94.61|95.93|94.63|95.89|94.59|5
1656467530000|2022-06-29 01:52:10|95.89|94.59|95.96|94.66|95.96|94.66|95.89|94.59|2
1656467540000|2022-06-29 01:52:20|95.98|94.68|95.96|94.66|95.98|94.68|95.96|94.66|5
1656467580000|2022-06-29 01:53:00|95.95|94.65|95.81|94.51|95.96|94.66|95.81|94.51|9
1656467590000|2022-06-29 01:53:10|95.79|94.49|95.84|94.54|95.85|94.55|95.77|94.47|17
1656467600000|2022-06-29 01:53:20|95.83|94.53|95.81|94.51|95.84|94.54|95.81|94.51|6
1656467620000|2022-06-29 01:53:40|95.82|94.52|95.81|94.51|95.83|94.53|95.81|94.51|5
1656467630000|2022-06-29 01:53:50|95.82|94.52|95.77|94.47|95.82|94.52|95.77|94.47|7
1656467640000|2022-06-29 01:54:00|95.78|94.48|95.78|94.48|95.78|94.48|95.76|94.46|5
1656467650000|2022-06-29 01:54:10|95.81|94.51|95.81|94.51|95.81|94.51|95.81|94.51|1
1656467660000|2022-06-29 01:54:20|95.78|94.48|95.76|94.46|95.78|94.48|95.76|94.46|2
1656467680000|2022-06-29 01:54:40|95.79|94.49|95.76|94.46|95.79|94.49|95.76|94.46|8
1656467690000|2022-06-29 01:54:50|95.78|94.48|95.76|94.46|95.78|94.48|95.76|94.46|2
1656467700000|2022-06-29 01:55:00|95.8|94.5|95.81|94.51|95.81|94.51|95.75|94.45|8
1656467710000|2022-06-29 01:55:10|95.83|94.53|95.8|94.5|95.83|94.53|95.8|94.5|5
1656467720000|2022-06-29 01:55:20|95.79|94.49|95.78|94.48|95.8|94.5|95.77|94.47|5
1656467730000|2022-06-29 01:55:30|95.77|94.47|95.78|94.48|95.78|94.48|95.77|94.47|2
1656467740000|2022-06-29 01:55:40|95.81|94.51|95.81|94.51|95.81|94.51|95.76|94.46|4
1656467760000|2022-06-29 01:56:00|95.8|94.5|95.77|94.47|95.8|94.5|95.77|94.47|5
1656467770000|2022-06-29 01:56:10|95.78|94.48|95.78|94.48|95.78|94.48|95.78|94.48|1
1656467780000|2022-06-29 01:56:20|95.77|94.47|95.68|94.38|95.77|94.47|95.68|94.38|9
1656467790000|2022-06-29 01:56:30|95.69|94.39|95.69|94.39|95.69|94.39|95.69|94.39|1
1656467800000|2022-06-29 01:56:40|95.7|94.4|95.73|94.43|95.73|94.43|95.69|94.39|6
1656467810000|2022-06-29 01:56:50|95.74|94.44|95.74|94.44|95.74|94.44|95.73|94.43|3
1656467820000|2022-06-29 01:57:00|95.71|94.41|95.69|94.39|95.73|94.43|95.69|94.39|4
1656467840000|2022-06-29 01:57:20|95.68|94.38|95.69|94.39|95.69|94.39|95.68|94.38|2
1656467850000|2022-06-29 01:57:30|95.7|94.4|95.7|94.4|95.7|94.4|95.7|94.4|1
1656467860000|2022-06-29 01:57:40|95.69|94.39|95.63|94.33|95.69|94.39|95.63|94.33|5
1656467880000|2022-06-29 01:58:00|95.65|94.35|95.67|94.37|95.69|94.39|95.63|94.33|9
1656467890000|2022-06-29 01:58:10|95.66|94.36|95.62|94.32|95.66|94.36|95.62|94.32|5
1656467900000|2022-06-29 01:58:20|95.63|94.33|95.6|94.3|95.63|94.33|95.6|94.3|2
1656467910000|2022-06-29 01:58:30|95.61|94.31|95.6|94.3|95.61|94.31|95.6|94.3|2
1656467950000|2022-06-29 01:59:10|95.59|94.29|95.6|94.3|95.6|94.3|95.59|94.29|2
1656467960000|2022-06-29 01:59:20|95.59|94.29|95.59|94.29|95.59|94.29|95.59|94.29|1
1656467970000|2022-06-29 01:59:30|95.55|94.25|95.57|94.27|95.57|94.27|95.52|94.22|7
1656467980000|2022-06-29 01:59:40|95.55|94.25|95.53|94.23|95.55|94.25|95.52|94.22|3
1656467990000|2022-06-29 01:59:50|95.52|94.22|95.51|94.21|95.52|94.22|95.51|94.21|2
1656468000000|2022-06-29 02:00:00|95.49|94.19|95.62|94.32|95.67|94.37|95.49|94.19|17
1656468010000|2022-06-29 02:00:10|95.63|94.33|95.6|94.3|95.66|94.36|95.6|94.3|6
1656468020000|2022-06-29 02:00:20|95.61|94.31|95.61|94.31|95.62|94.32|95.61|94.31|3
1656468030000|2022-06-29 02:00:30|95.62|94.32|95.66|94.36|95.66|94.36|95.62|94.32|2
1656468040000|2022-06-29 02:00:40|95.65|94.35|95.65|94.35|95.65|94.35|95.65|94.35|1
1656468050000|2022-06-29 02:00:50|95.63|94.33|95.64|94.34|95.66|94.36|95.63|94.33|8
1656468060000|2022-06-29 02:01:00|95.65|94.35|95.64|94.34|95.65|94.35|95.62|94.32|10
1656468070000|2022-06-29 02:01:10|95.63|94.33|95.68|94.38|95.68|94.38|95.63|94.33|4
1656468080000|2022-06-29 02:01:20|95.76|94.46|95.93|94.63|95.93|94.63|95.76|94.46|12
1656468090000|2022-06-29 02:01:30|95.94|94.64|95.93|94.63|95.94|94.64|95.93|94.63|2
1656468100000|2022-06-29 02:01:40|95.86|94.56|95.84|94.54|95.86|94.56|95.81|94.51|9
1656468130000|2022-06-29 02:02:10|95.83|94.53|95.83|94.53|95.83|94.53|95.83|94.53|1
1656468140000|2022-06-29 02:02:20|95.84|94.54|95.72|94.42|95.84|94.54|95.7|94.4|7
1656468150000|2022-06-29 02:02:30|95.71|94.41|95.72|94.42|95.72|94.42|95.7|94.4|5
1656468160000|2022-06-29 02:02:40|95.71|94.41|95.73|94.43|95.73|94.43|95.7|94.4|5
1656468170000|2022-06-29 02:02:50|95.75|94.45|95.73|94.43|95.75|94.45|95.73|94.43|5
1656468180000|2022-06-29 02:03:00|95.72|94.42|95.72|94.42|95.72|94.42|95.72|94.42|1
1656468190000|2022-06-29 02:03:10|95.73|94.43|95.63|94.33|95.73|94.43|95.61|94.31|10
1656468200000|2022-06-29 02:03:20|95.61|94.31|95.66|94.36|95.66|94.36|95.61|94.31|6
1656468210000|2022-06-29 02:03:30|95.65|94.35|95.64|94.34|95.66|94.36|95.64|94.34|4
1656468220000|2022-06-29 02:03:40|95.62|94.32|95.61|94.31|95.62|94.32|95.61|94.31|2
1656468230000|2022-06-29 02:03:50|95.62|94.32|95.62|94.32|95.62|94.32|95.62|94.32|1
1656468250000|2022-06-29 02:04:10|95.63|94.33|95.65|94.35|95.65|94.35|95.63|94.33|3
1656468260000|2022-06-29 02:04:20|95.64|94.34|95.64|94.34|95.65|94.35|95.64|94.34|3
1656468280000|2022-06-29 02:04:40|95.65|94.35|95.67|94.37|95.67|94.37|95.64|94.34|5
1656468290000|2022-06-29 02:04:50|95.66|94.36|95.67|94.37|95.68|94.38|95.66|94.36|4
1656468300000|2022-06-29 02:05:00|95.66|94.36|95.66|94.36|95.66|94.36|95.66|94.36|1
1656468320000|2022-06-29 02:05:20|95.65|94.35|95.65|94.35|95.65|94.35|95.65|94.35|1
1656468340000|2022-06-29 02:05:40|95.64|94.34|95.64|94.34|95.65|94.35|95.63|94.33|5
1656468350000|2022-06-29 02:05:50|95.63|94.33|95.63|94.33|95.64|94.34|95.63|94.33|3
1656468370000|2022-06-29 02:06:10|95.64|94.34|95.63|94.33|95.64|94.34|95.63|94.33|2
1656468380000|2022-06-29 02:06:20|95.64|94.34|95.66|94.36|95.66|94.36|95.64|94.34|3
1656468410000|2022-06-29 02:06:50|95.63|94.33|95.63|94.33|95.63|94.33|95.62|94.32|5
1656468420000|2022-06-29 02:07:00|95.64|94.34|95.63|94.33|95.65|94.35|95.63|94.33|3
1656468430000|2022-06-29 02:07:10|95.62|94.32|95.62|94.32|95.62|94.32|95.62|94.32|1
1656468440000|2022-06-29 02:07:20|95.63|94.33|95.62|94.32|95.63|94.33|95.62|94.32|4
1656468450000|2022-06-29 02:07:30|95.63|94.33|95.63|94.33|95.63|94.33|95.62|94.32|3
1656468460000|2022-06-29 02:07:40|95.64|94.34|95.65|94.35|95.66|94.36|95.64|94.34|6
1656468470000|2022-06-29 02:07:50|95.64|94.34|95.64|94.34|95.64|94.34|95.64|94.34|1
1656468480000|2022-06-29 02:08:00|95.63|94.33|95.65|94.35|95.66|94.36|95.63|94.33|5
1656468490000|2022-06-29 02:08:10|95.66|94.36|95.66|94.36|95.66|94.36|95.65|94.35|3
1656468500000|2022-06-29 02:08:20|95.65|94.35|95.65|94.35|95.66|94.36|95.63|94.33|7
1656468510000|2022-06-29 02:08:30|95.64|94.34|95.64|94.34|95.64|94.34|95.64|94.34|1
1656468530000|2022-06-29 02:08:50|95.63|94.33|95.63|94.33|95.63|94.33|95.63|94.33|1
1656468540000|2022-06-29 02:09:00|95.62|94.32|95.62|94.32|95.62|94.32|95.61|94.31|5
1656468550000|2022-06-29 02:09:10|95.61|94.31|95.61|94.31|95.61|94.31|95.61|94.31|1
1656468560000|2022-06-29 02:09:20|95.63|94.33|95.63|94.33|95.63|94.33|95.62|94.32|3
1656468570000|2022-06-29 02:09:30|95.62|94.32|95.62|94.32|95.63|94.33|95.62|94.32|3
1656468580000|2022-06-29 02:09:40|95.61|94.31|95.62|94.32|95.62|94.32|95.61|94.31|2
1656468590000|2022-06-29 02:09:50|95.63|94.33|95.62|94.32|95.63|94.33|95.62|94.32|2
1656468600000|2022-06-29 02:10:00|95.61|94.31|95.62|94.32|95.62|94.32|95.61|94.31|4
1656468610000|2022-06-29 02:10:10|95.63|94.33|95.63|94.33|95.63|94.33|95.63|94.33|1
1656468620000|2022-06-29 02:10:20|95.62|94.32|95.61|94.31|95.62|94.32|95.61|94.31|2
1656468630000|2022-06-29 02:10:30|95.62|94.32|95.64|94.34|95.65|94.35|95.62|94.32|3
1656468640000|2022-06-29 02:10:40|95.65|94.35|95.65|94.35|95.65|94.35|95.65|94.35|1
1656468670000|2022-06-29 02:11:10|95.66|94.36|95.7|94.4|95.7|94.4|95.66|94.36|2
1656468700000|2022-06-29 02:11:40|95.72|94.42|95.77|94.47|95.77|94.47|95.72|94.42|3
1656468710000|2022-06-29 02:11:50|95.82|94.52|95.82|94.52|95.82|94.52|95.82|94.52|1
1656468740000|2022-06-29 02:12:20|95.83|94.53|96.05|94.75|96.09|94.79|95.83|94.53|12
1656468750000|2022-06-29 02:12:30|96.07|94.77|95.95|94.65|96.07|94.77|95.95|94.65|12
1656468760000|2022-06-29 02:12:40|95.94|94.64|95.93|94.63|95.94|94.64|95.93|94.63|6
1656468770000|2022-06-29 02:12:50|95.94|94.64|95.96|94.66|95.97|94.67|95.94|94.64|4
1656468780000|2022-06-29 02:13:00|95.97|94.67|95.96|94.66|95.97|94.67|95.96|94.66|2
1656468800000|2022-06-29 02:13:20|95.95|94.65|95.96|94.66|95.97|94.67|95.95|94.65|3
1656468810000|2022-06-29 02:13:30|95.97|94.67|95.99|94.69|95.99|94.69|95.95|94.65|5
1656468820000|2022-06-29 02:13:40|95.98|94.68|95.99|94.69|95.99|94.69|95.98|94.68|4
1656468840000|2022-06-29 02:14:00|95.98|94.68|95.96|94.66|95.98|94.68|95.96|94.66|3
1656468850000|2022-06-29 02:14:10|95.95|94.65|95.95|94.65|95.96|94.66|95.93|94.63|6
1656468870000|2022-06-29 02:14:30|95.96|94.66|95.95|94.65|95.96|94.66|95.95|94.65|2
1656468880000|2022-06-29 02:14:40|95.96|94.66|95.95|94.65|95.97|94.67|95.95|94.65|4
1656468890000|2022-06-29 02:14:50|95.96|94.66|95.96|94.66|95.97|94.67|95.96|94.66|5
1656468900000|2022-06-29 02:15:00|95.95|94.65|95.95|94.65|95.95|94.65|95.95|94.65|1
1656468910000|2022-06-29 02:15:10|95.96|94.66|95.94|94.64|95.96|94.66|95.94|94.64|7
1656468920000|2022-06-29 02:15:20|95.93|94.63|95.96|94.66|95.97|94.67|95.93|94.63|3
1656468940000|2022-06-29 02:15:40|95.97|94.67|96.06|94.76|96.06|94.76|95.97|94.67|4
1656468950000|2022-06-29 02:15:50|96.08|94.78|96.15|94.85|96.16|94.86|96.08|94.78|8
1656468960000|2022-06-29 02:16:00|96.14|94.84|96.07|94.77|96.14|94.84|96.07|94.77|4
1656468970000|2022-06-29 02:16:10|96.09|94.79|96.05|94.75|96.1|94.8|96.05|94.75|6
1656468980000|2022-06-29 02:16:20|96.04|94.74|96.03|94.73|96.05|94.75|96.03|94.73|4
1656468990000|2022-06-29 02:16:30|96.02|94.72|96.03|94.73|96.03|94.73|96.02|94.72|2
1656469010000|2022-06-29 02:16:50|96.01|94.71|95.94|94.64|96.01|94.71|95.94|94.64|7
1656469020000|2022-06-29 02:17:00|95.93|94.63|95.92|94.62|95.93|94.63|95.92|94.62|2
1656469030000|2022-06-29 02:17:10|95.91|94.61|95.85|94.55|95.91|94.61|95.85|94.55|4
1656469040000|2022-06-29 02:17:20|95.84|94.54|95.84|94.54|95.84|94.54|95.83|94.53|3
1656469050000|2022-06-29 02:17:30|95.85|94.55|95.92|94.62|95.92|94.62|95.85|94.55|5
1656469060000|2022-06-29 02:17:40|95.93|94.63|95.95|94.65|95.97|94.67|95.93|94.63|8
1656469070000|2022-06-29 02:17:50|95.96|94.66|95.95|94.65|95.96|94.66|95.95|94.65|2
1656469080000|2022-06-29 02:18:00|95.94|94.64|95.86|94.56|95.94|94.64|95.83|94.53|11
1656469090000|2022-06-29 02:18:10|95.85|94.55|95.86|94.56|95.87|94.57|95.83|94.53|8
1656469100000|2022-06-29 02:18:20|95.87|94.57|95.86|94.56|95.87|94.57|95.86|94.56|2
1656469110000|2022-06-29 02:18:30|95.87|94.57|95.87|94.57|95.88|94.58|95.86|94.56|5
1656469130000|2022-06-29 02:18:50|95.86|94.56|95.85|94.55|95.87|94.57|95.85|94.55|4
1656469140000|2022-06-29 02:19:00|95.84|94.54|95.84|94.54|95.85|94.55|95.82|94.52|8
1656469150000|2022-06-29 02:19:10|95.83|94.53|95.77|94.47|95.83|94.53|95.77|94.47|6
1656469160000|2022-06-29 02:19:20|95.78|94.48|95.81|94.51|95.82|94.52|95.78|94.48|8
1656469170000|2022-06-29 02:19:30|95.8|94.5|95.83|94.53|95.83|94.53|95.8|94.5|5
1656469180000|2022-06-29 02:19:40|95.82|94.52|95.81|94.51|95.82|94.52|95.81|94.51|2
1656469190000|2022-06-29 02:19:50|95.83|94.53|95.86|94.56|95.87|94.57|95.83|94.53|4
1656469200000|2022-06-29 02:20:00|95.85|94.55|95.85|94.55|95.86|94.56|95.85|94.55|3
1656469210000|2022-06-29 02:20:10|95.86|94.56|95.85|94.55|95.86|94.56|95.84|94.54|5
1656469220000|2022-06-29 02:20:20|95.84|94.54|95.76|94.46|95.84|94.54|95.74|94.44|18
1656469230000|2022-06-29 02:20:30|95.75|94.45|95.78|94.48|95.78|94.48|95.75|94.45|6
1656469250000|2022-06-29 02:20:50|95.77|94.47|95.81|94.51|95.81|94.51|95.77|94.47|3
1656469260000|2022-06-29 02:21:00|95.82|94.52|95.79|94.49|95.82|94.52|95.74|94.44|7
1656469270000|2022-06-29 02:21:10|95.76|94.46|95.68|94.38|95.76|94.46|95.65|94.35|13
1656469280000|2022-06-29 02:21:20|95.67|94.37|95.57|94.27|95.67|94.37|95.57|94.27|6
1656469290000|2022-06-29 02:21:30|95.56|94.26|95.58|94.28|95.58|94.28|95.54|94.24|6
1656469300000|2022-06-29 02:21:40|95.57|94.27|95.53|94.23|95.57|94.27|95.53|94.23|2
1656469310000|2022-06-29 02:21:50|95.55|94.25|95.51|94.21|95.55|94.25|95.51|94.21|5
1656469320000|2022-06-29 02:22:00|95.5|94.2|95.5|94.2|95.5|94.2|95.48|94.18|5
1656469330000|2022-06-29 02:22:10|95.49|94.19|95.49|94.19|95.49|94.19|95.49|94.19|1
1656469340000|2022-06-29 02:22:20|95.52|94.22|95.5|94.2|95.57|94.27|95.5|94.2|10
1656469350000|2022-06-29 02:22:30|95.51|94.21|95.51|94.21|95.51|94.21|95.51|94.21|1
1656469360000|2022-06-29 02:22:40|95.5|94.2|95.51|94.21|95.51|94.21|95.5|94.2|4
1656469380000|2022-06-29 02:23:00|95.5|94.2|95.57|94.27|95.58|94.28|95.5|94.2|6
1656469390000|2022-06-29 02:23:10|95.56|94.26|95.56|94.26|95.56|94.26|95.56|94.26|1
1656469400000|2022-06-29 02:23:20|95.57|94.27|95.59|94.29|95.59|94.29|95.57|94.27|3
1656469430000|2022-06-29 02:23:50|95.58|94.28|95.54|94.24|95.59|94.29|95.53|94.23|11
1656469440000|2022-06-29 02:24:00|95.53|94.23|95.53|94.23|95.54|94.24|95.53|94.23|3
1656469450000|2022-06-29 02:24:10|95.54|94.24|95.55|94.25|95.56|94.26|95.54|94.24|3
1656469460000|2022-06-29 02:24:20|95.54|94.24|95.52|94.22|95.54|94.24|95.51|94.21|6
1656469470000|2022-06-29 02:24:30|95.53|94.23|95.52|94.22|95.53|94.23|95.52|94.22|2
1656469480000|2022-06-29 02:24:40|95.51|94.21|95.56|94.26|95.56|94.26|95.51|94.21|8
1656469490000|2022-06-29 02:24:50|95.54|94.24|95.53|94.23|95.54|94.24|95.52|94.22|5
1656469500000|2022-06-29 02:25:00|95.52|94.22|95.53|94.23|95.53|94.23|95.51|94.21|4
1656469510000|2022-06-29 02:25:10|95.52|94.22|95.52|94.22|95.52|94.22|95.52|94.22|1
1656469530000|2022-06-29 02:25:30|95.51|94.21|95.52|94.22|95.52|94.22|95.51|94.21|2
1656469540000|2022-06-29 02:25:40|95.51|94.21|95.53|94.23|95.53|94.23|95.51|94.21|3
1656469550000|2022-06-29 02:25:50|95.52|94.22|95.52|94.22|95.53|94.23|95.52|94.22|5
1656469560000|2022-06-29 02:26:00|95.53|94.23|95.52|94.22|95.53|94.23|95.52|94.22|4
1656469570000|2022-06-29 02:26:10|95.51|94.21|95.52|94.22|95.52|94.22|95.51|94.21|2
1656469580000|2022-06-29 02:26:20|95.53|94.23|95.52|94.22|95.59|94.29|95.52|94.22|9
1656469590000|2022-06-29 02:26:30|95.53|94.23|95.53|94.23|95.53|94.23|95.53|94.23|1
1656469600000|2022-06-29 02:26:40|95.52|94.22|95.51|94.21|95.53|94.23|95.51|94.21|4
1656469610000|2022-06-29 02:26:50|95.52|94.22|95.53|94.23|95.53|94.23|95.51|94.21|6
1656469620000|2022-06-29 02:27:00|95.52|94.22|95.52|94.22|95.52|94.22|95.52|94.22|1
1656469630000|2022-06-29 02:27:10|95.53|94.23|95.52|94.22|95.53|94.23|95.52|94.22|2
1656469640000|2022-06-29 02:27:20|95.51|94.21|95.51|94.21|95.51|94.21|95.51|94.21|1
1656469650000|2022-06-29 02:27:30|95.5|94.2|95.46|94.16|95.5|94.2|95.46|94.16|4
1656469660000|2022-06-29 02:27:40|95.44|94.14|95.33|94.03|95.44|94.14|95.33|94.03|4
1656469670000|2022-06-29 02:27:50|95.35|94.05|95.4|94.1|95.4|94.1|95.34|94.04|5
1656469680000|2022-06-29 02:28:00|95.39|94.09|95.34|94.04|95.39|94.09|95.34|94.04|5
1656469690000|2022-06-29 02:28:10|95.35|94.05|95.37|94.07|95.39|94.09|95.35|94.05|4
1656469700000|2022-06-29 02:28:20|95.36|94.06|95.35|94.05|95.36|94.06|95.35|94.05|2
1656469710000|2022-06-29 02:28:30|95.34|94.04|95.33|94.03|95.34|94.04|95.33|94.03|2
1656469720000|2022-06-29 02:28:40|95.32|94.02|95.29|93.99|95.32|94.02|95.29|93.99|7
1656469730000|2022-06-29 02:28:50|95.3|94|95.3|94|95.31|94.01|95.3|94|3
1656469740000|2022-06-29 02:29:00|95.29|93.99|95.29|93.99|95.32|94.02|95.29|93.99|6
1656469750000|2022-06-29 02:29:10|95.3|94|95.35|94.05|95.36|94.06|95.29|93.99|6
1656469770000|2022-06-29 02:29:30|95.38|94.08|95.39|94.09|95.39|94.09|95.36|94.06|9
1656469780000|2022-06-29 02:29:40|95.37|94.07|95.39|94.09|95.39|94.09|95.37|94.07|2
1656469790000|2022-06-29 02:29:50|95.38|94.08|95.35|94.05|95.38|94.08|95.35|94.05|3
1656469800000|2022-06-29 02:30:00|95.36|94.06|95.29|93.99|95.36|94.06|95.29|93.99|8
1656469810000|2022-06-29 02:30:10|95.27|93.97|95.29|93.99|95.29|93.99|95.27|93.97|6
1656469820000|2022-06-29 02:30:20|95.3|94|95.3|94|95.3|94|95.28|93.98|3
1656469830000|2022-06-29 02:30:30|95.31|94.01|95.31|94.01|95.31|94.01|95.31|94.01|1
1656469850000|2022-06-29 02:30:50|95.3|94|95.31|94.01|95.31|94.01|95.3|94|2
1656469860000|2022-06-29 02:31:00|95.33|94.03|95.36|94.06|95.37|94.07|95.32|94.02|8
1656469870000|2022-06-29 02:31:10|95.35|94.05|95.35|94.05|95.35|94.05|95.35|94.05|1
1656469880000|2022-06-29 02:31:20|95.4|94.1|95.45|94.15|95.45|94.15|95.4|94.1|3
1656469890000|2022-06-29 02:31:30|95.46|94.16|95.47|94.17|95.47|94.17|95.46|94.16|2
1656469900000|2022-06-29 02:31:40|95.46|94.16|95.47|94.17|95.47|94.17|95.46|94.16|2
1656469920000|2022-06-29 02:32:00|95.51|94.21|95.52|94.22|95.56|94.26|95.5|94.2|9
1656469930000|2022-06-29 02:32:10|95.53|94.23|95.55|94.25|95.55|94.25|95.53|94.23|3
1656469970000|2022-06-29 02:32:50|95.54|94.24|95.54|94.24|95.54|94.24|95.54|94.24|1
1656469980000|2022-06-29 02:33:00|95.53|94.23|95.53|94.23|95.53|94.23|95.53|94.23|1
1656469990000|2022-06-29 02:33:10|95.54|94.24|95.53|94.23|95.54|94.24|95.53|94.23|4
1656470000000|2022-06-29 02:33:20|95.54|94.24|95.52|94.22|95.54|94.24|95.52|94.22|5
1656470010000|2022-06-29 02:33:30|95.51|94.21|95.54|94.24|95.56|94.26|95.51|94.21|6
1656470020000|2022-06-29 02:33:40|95.52|94.22|95.52|94.22|95.52|94.22|95.52|94.22|1
1656470030000|2022-06-29 02:33:50|95.51|94.21|95.54|94.24|95.54|94.24|95.49|94.19|5
1656470040000|2022-06-29 02:34:00|95.52|94.22|95.49|94.19|95.52|94.22|95.49|94.19|4
1656470050000|2022-06-29 02:34:10|95.48|94.18|95.56|94.26|95.56|94.26|95.48|94.18|8
1656470060000|2022-06-29 02:34:20|95.57|94.27|95.57|94.27|95.57|94.27|95.56|94.26|3
1656470070000|2022-06-29 02:34:30|95.6|94.3|95.68|94.38|95.68|94.38|95.6|94.3|7
1656470080000|2022-06-29 02:34:40|95.66|94.36|95.7|94.4|95.7|94.4|95.66|94.36|4
1656470090000|2022-06-29 02:34:50|95.69|94.39|95.69|94.39|95.69|94.39|95.68|94.38|3
1656470100000|2022-06-29 02:35:00|95.68|94.38|95.68|94.38|95.69|94.39|95.68|94.38|3
1656470110000|2022-06-29 02:35:10|95.67|94.37|95.66|94.36|95.67|94.37|95.66|94.36|2
1656470120000|2022-06-29 02:35:20|95.65|94.35|95.65|94.35|95.66|94.36|95.65|94.35|3
1656470130000|2022-06-29 02:35:30|95.66|94.36|95.66|94.36|95.66|94.36|95.66|94.36|1
1656470140000|2022-06-29 02:35:40|95.65|94.35|95.64|94.34|95.65|94.35|95.64|94.34|2
1656470150000|2022-06-29 02:35:50|95.63|94.33|95.62|94.32|95.63|94.33|95.62|94.32|2
1656470170000|2022-06-29 02:36:10|95.61|94.31|95.5|94.2|95.61|94.31|95.5|94.2|7
1656470180000|2022-06-29 02:36:20|95.48|94.18|95.53|94.23|95.54|94.24|95.47|94.17|6
1656470190000|2022-06-29 02:36:30|95.52|94.22|95.66|94.36|95.66|94.36|95.52|94.22|7
1656470200000|2022-06-29 02:36:40|95.7|94.4|95.8|94.5|95.84|94.54|95.7|94.4|10
1656470210000|2022-06-29 02:36:50|95.83|94.53|95.86|94.56|95.86|94.56|95.83|94.53|4
1656470220000|2022-06-29 02:37:00|95.85|94.55|95.82|94.52|95.87|94.57|95.82|94.52|6
1656470230000|2022-06-29 02:37:10|95.83|94.53|95.82|94.52|95.84|94.54|95.81|94.51|5
1656470240000|2022-06-29 02:37:20|95.81|94.51|95.81|94.51|95.81|94.51|95.81|94.51|1
1656470250000|2022-06-29 02:37:30|95.79|94.49|95.78|94.48|95.79|94.49|95.78|94.48|2
1656470260000|2022-06-29 02:37:40|95.79|94.49|95.8|94.5|95.8|94.5|95.78|94.48|6
1656470270000|2022-06-29 02:37:50|95.79|94.49|95.84|94.54|95.87|94.57|95.79|94.49|10
1656470290000|2022-06-29 02:38:10|95.83|94.53|95.85|94.55|95.85|94.55|95.81|94.51|8
1656470300000|2022-06-29 02:38:20|95.86|94.56|95.86|94.56|95.89|94.59|95.86|94.56|6
1656470310000|2022-06-29 02:38:30|95.85|94.55|95.84|94.54|95.85|94.55|95.83|94.53|4
1656470320000|2022-06-29 02:38:40|95.83|94.53|95.89|94.59|95.9|94.6|95.83|94.53|10
1656470330000|2022-06-29 02:38:50|95.88|94.58|95.85|94.55|95.94|94.64|95.83|94.53|9
1656470340000|2022-06-29 02:39:00|95.86|94.56|95.85|94.55|95.86|94.56|95.85|94.55|2
1656470350000|2022-06-29 02:39:10|95.86|94.56|95.91|94.61|95.91|94.61|95.86|94.56|4
1656470370000|2022-06-29 02:39:30|95.9|94.6|95.91|94.61|95.91|94.61|95.9|94.6|4
1656470380000|2022-06-29 02:39:40|95.92|94.62|95.92|94.62|95.92|94.62|95.92|94.62|1
1656470390000|2022-06-29 02:39:50|95.91|94.61|95.92|94.62|95.92|94.62|95.91|94.61|2
1656470410000|2022-06-29 02:40:10|95.96|94.66|95.92|94.62|95.96|94.66|95.92|94.62|3
1656470420000|2022-06-29 02:40:20|95.93|94.63|95.92|94.62|95.93|94.63|95.91|94.61|4
1656470430000|2022-06-29 02:40:30|95.97|94.67|95.93|94.63|95.97|94.67|95.93|94.63|4
1656470450000|2022-06-29 02:40:50|95.92|94.62|95.94|94.64|95.94|94.64|95.92|94.62|3
1656470460000|2022-06-29 02:41:00|95.93|94.63|95.92|94.62|95.93|94.63|95.92|94.62|2
1656470470000|2022-06-29 02:41:10|95.93|94.63|95.92|94.62|95.93|94.63|95.92|94.62|2
1656470480000|2022-06-29 02:41:20|95.93|94.63|95.92|94.62|95.93|94.63|95.92|94.62|4
1656470490000|2022-06-29 02:41:30|95.96|94.66|95.97|94.67|95.98|94.68|95.94|94.64|5
1656470500000|2022-06-29 02:41:40|95.95|94.65|95.94|94.64|95.95|94.65|95.94|94.64|2
1656470530000|2022-06-29 02:42:10|95.93|94.63|95.95|94.65|95.96|94.66|95.93|94.63|3
1656470540000|2022-06-29 02:42:20|95.94|94.64|95.94|94.64|95.94|94.64|95.94|94.64|1
1656470550000|2022-06-29 02:42:30|95.93|94.63|95.93|94.63|95.93|94.63|95.93|94.63|1
1656470560000|2022-06-29 02:42:40|95.95|94.65|95.93|94.63|95.95|94.65|95.93|94.63|2
1656470570000|2022-06-29 02:42:50|95.94|94.64|95.92|94.62|95.94|94.64|95.92|94.62|2
1656470580000|2022-06-29 02:43:00|95.93|94.63|95.92|94.62|95.93|94.63|95.92|94.62|2
1656470590000|2022-06-29 02:43:10|95.93|94.63|95.93|94.63|95.93|94.63|95.93|94.63|1
1656470600000|2022-06-29 02:43:20|95.92|94.62|95.93|94.63|95.95|94.65|95.92|94.62|4
1656470630000|2022-06-29 02:43:50|95.92|94.62|95.92|94.62|95.92|94.62|95.92|94.62|1
1656470640000|2022-06-29 02:44:00|95.93|94.63|96.06|94.76|96.09|94.79|95.93|94.63|12
1656470650000|2022-06-29 02:44:10|96.05|94.75|96|94.7|96.05|94.75|96|94.7|5
1656470670000|2022-06-29 02:44:30|96.02|94.72|96.02|94.72|96.02|94.72|96.02|94.72|1
1656470700000|2022-06-29 02:45:00|96|94.7|96|94.7|96|94.7|95.99|94.69|3
1656470720000|2022-06-29 02:45:20|95.99|94.69|95.96|94.66|95.99|94.69|95.96|94.66|5
1656470740000|2022-06-29 02:45:40|95.97|94.67|95.96|94.66|95.97|94.67|95.96|94.66|2
1656470750000|2022-06-29 02:45:50|96|94.7|96|94.7|96.04|94.74|95.97|94.67|11
1656470760000|2022-06-29 02:46:00|95.99|94.69|96|94.7|96|94.7|95.99|94.69|2
1656470770000|2022-06-29 02:46:10|95.99|94.69|96|94.7|96|94.7|95.99|94.69|2
1656470780000|2022-06-29 02:46:20|95.98|94.68|95.99|94.69|96|94.7|95.98|94.68|4
1656470790000|2022-06-29 02:46:30|96|94.7|96.06|94.76|96.06|94.76|96|94.7|6
1656470800000|2022-06-29 02:46:40|96.05|94.75|96.06|94.76|96.06|94.76|96.05|94.75|2
1656470810000|2022-06-29 02:46:50|96.07|94.77|96.14|94.84|96.14|94.84|96.07|94.77|9
1656470820000|2022-06-29 02:47:00|96.13|94.83|96.14|94.84|96.14|94.84|96.13|94.83|2
1656470830000|2022-06-29 02:47:10|96.13|94.83|96.14|94.84|96.14|94.84|96.13|94.83|4
1656470840000|2022-06-29 02:47:20|96.13|94.83|96.13|94.83|96.13|94.83|96.12|94.82|3
1656470850000|2022-06-29 02:47:30|96.14|94.84|96.16|94.86|96.16|94.86|96.14|94.84|2
1656470880000|2022-06-29 02:48:00|96.15|94.85|96.13|94.83|96.15|94.85|96.13|94.83|3
1656470890000|2022-06-29 02:48:10|96.14|94.84|96.15|94.85|96.15|94.85|96.14|94.84|2
1656470900000|2022-06-29 02:48:20|96.18|94.88|96.18|94.88|96.2|94.9|96.17|94.87|4
1656470910000|2022-06-29 02:48:30|96.17|94.87|96.17|94.87|96.2|94.9|96.17|94.87|4
1656470920000|2022-06-29 02:48:40|96.16|94.86|96.16|94.86|96.16|94.86|96.15|94.85|3
1656470950000|2022-06-29 02:49:10|96.17|94.87|96.17|94.87|96.17|94.87|96.17|94.87|1
1656470960000|2022-06-29 02:49:20|96.22|94.92|96.2|94.9|96.22|94.92|96.2|94.9|3
1656470970000|2022-06-29 02:49:30|96.18|94.88|96.18|94.88|96.2|94.9|96.18|94.88|3
1656470980000|2022-06-29 02:49:40|96.17|94.87|96.1|94.8|96.18|94.88|96.1|94.8|6
1656470990000|2022-06-29 02:49:50|96.09|94.79|96.09|94.79|96.09|94.79|96.09|94.79|1
1656471000000|2022-06-29 02:50:00|96.11|94.81|96.08|94.78|96.11|94.81|96.08|94.78|4
1656471010000|2022-06-29 02:50:10|96.06|94.76|96.04|94.74|96.06|94.76|96.03|94.73|5
1656471020000|2022-06-29 02:50:20|96.05|94.75|96.05|94.75|96.05|94.75|96.05|94.75|1
1656471030000|2022-06-29 02:50:30|96.07|94.77|96.1|94.8|96.1|94.8|96.07|94.77|8
1656471040000|2022-06-29 02:50:40|96.09|94.79|96.09|94.79|96.1|94.8|96.08|94.78|4
1656471050000|2022-06-29 02:50:50|96.08|94.78|96.08|94.78|96.08|94.78|96.08|94.78|1
1656471060000|2022-06-29 02:51:00|96.09|94.79|96.08|94.78|96.09|94.79|96.08|94.78|2
1656471070000|2022-06-29 02:51:10|96.09|94.79|96.08|94.78|96.09|94.79|96.08|94.78|4
1656471080000|2022-06-29 02:51:20|96.07|94.77|96.05|94.75|96.07|94.77|96.05|94.75|3
1656471110000|2022-06-29 02:51:50|96.07|94.77|96.05|94.75|96.07|94.77|96.05|94.75|2
1656471120000|2022-06-29 02:52:00|96.06|94.76|96.07|94.77|96.07|94.77|96.06|94.76|2
1656471140000|2022-06-29 02:52:20|96.1|94.8|96.1|94.8|96.1|94.8|96.1|94.8|1
1656471160000|2022-06-29 02:52:40|96.07|94.77|96.05|94.75|96.07|94.77|96.05|94.75|5
1656471170000|2022-06-29 02:52:50|96.06|94.76|96.07|94.77|96.08|94.78|96.04|94.74|7
1656471190000|2022-06-29 02:53:10|96.1|94.8|96.1|94.8|96.1|94.8|96.1|94.8|1
1656471200000|2022-06-29 02:53:20|96.08|94.78|96.11|94.81|96.11|94.81|96.08|94.78|2
1656471210000|2022-06-29 02:53:30|96.14|94.84|96.16|94.86|96.17|94.87|96.14|94.84|8
1656471220000|2022-06-29 02:53:40|96.15|94.85|96.13|94.83|96.15|94.85|96.13|94.83|3
1656471230000|2022-06-29 02:53:50|96.12|94.82|96.12|94.82|96.12|94.82|96.12|94.82|1
1656471250000|2022-06-29 02:54:10|96.11|94.81|96.12|94.82|96.12|94.82|96.1|94.8|3
1656471260000|2022-06-29 02:54:20|96.11|94.81|96.11|94.81|96.12|94.82|96.11|94.81|3
1656471270000|2022-06-29 02:54:30|96.12|94.82|96.12|94.82|96.12|94.82|96.09|94.79|7
1656471280000|2022-06-29 02:54:40|96.13|94.83|96.17|94.87|96.17|94.87|96.13|94.83|3
1656471290000|2022-06-29 02:54:50|96.19|94.89|96.21|94.91|96.21|94.91|96.18|94.88|4
1656471300000|2022-06-29 02:55:00|96.22|94.92|96.22|94.92|96.23|94.93|96.22|94.92|3
1656471310000|2022-06-29 02:55:10|96.21|94.91|96.21|94.91|96.21|94.91|96.21|94.91|1
1656471320000|2022-06-29 02:55:20|96.2|94.9|96.19|94.89|96.2|94.9|96.19|94.89|2
1656471330000|2022-06-29 02:55:30|96.2|94.9|96.2|94.9|96.2|94.9|96.2|94.9|1
1656471340000|2022-06-29 02:55:40|96.21|94.91|96.2|94.9|96.21|94.91|96.2|94.9|6
1656471350000|2022-06-29 02:55:50|96.19|94.89|96.19|94.89|96.2|94.9|96.19|94.89|5
1656471360000|2022-06-29 02:56:00|96.18|94.88|96.18|94.88|96.2|94.9|96.18|94.88|6
1656471380000|2022-06-29 02:56:20|96.2|94.9|96.21|94.91|96.21|94.91|96.19|94.89|3
1656471390000|2022-06-29 02:56:30|96.2|94.9|96.13|94.83|96.22|94.92|96.13|94.83|10
1656471400000|2022-06-29 02:56:40|96.12|94.82|96.12|94.82|96.12|94.82|96.12|94.82|1
1656471420000|2022-06-29 02:57:00|96.13|94.83|96.12|94.82|96.13|94.83|96.12|94.82|2
1656471440000|2022-06-29 02:57:20|96.13|94.83|96.19|94.89|96.19|94.89|96.13|94.83|5
1656471450000|2022-06-29 02:57:30|96.18|94.88|96.17|94.87|96.18|94.88|96.17|94.87|2
1656471460000|2022-06-29 02:57:40|96.18|94.88|96.18|94.88|96.18|94.88|96.18|94.88|1
1656471480000|2022-06-29 02:58:00|96.17|94.87|96.06|94.76|96.17|94.87|96.06|94.76|9
1656471490000|2022-06-29 02:58:10|96.05|94.75|96.03|94.73|96.05|94.75|96.02|94.72|5
1656471500000|2022-06-29 02:58:20|96.04|94.74|96.03|94.73|96.04|94.74|96.03|94.73|4
1656471510000|2022-06-29 02:58:30|96.02|94.72|96.02|94.72|96.02|94.72|96.02|94.72|1
1656471520000|2022-06-29 02:58:40|96.01|94.71|95.96|94.66|96.01|94.71|95.92|94.62|8
1656471530000|2022-06-29 02:58:50|95.97|94.67|96.03|94.73|96.03|94.73|95.97|94.67|4
1656471540000|2022-06-29 02:59:00|96.04|94.74|96.06|94.76|96.07|94.77|96.04|94.74|4
1656471550000|2022-06-29 02:59:10|96.05|94.75|96.04|94.74|96.05|94.75|96.04|94.74|2
1656471560000|2022-06-29 02:59:20|96.05|94.75|96.08|94.78|96.08|94.78|96.05|94.75|5
1656471570000|2022-06-29 02:59:30|96.06|94.76|96.04|94.74|96.06|94.76|96.02|94.72|6
1656471580000|2022-06-29 02:59:40|96.05|94.75|96.06|94.76|96.07|94.77|96.05|94.75|3
1656471590000|2022-06-29 02:59:50|96.07|94.77|96.07|94.77|96.07|94.77|96.07|94.77|1
1656471600000|2022-06-29 03:00:00|96.06|94.76|96.07|94.77|96.07|94.77|96.05|94.75|4
1656471620000|2022-06-29 03:00:20|96.06|94.76|96.06|94.76|96.06|94.76|96.06|94.76|1
1656471670000|2022-06-29 03:01:10|96.1|94.8|96.16|94.86|96.17|94.87|96.1|94.8|5
1656471680000|2022-06-29 03:01:20|96.19|94.89|96.15|94.85|96.19|94.89|96.15|94.85|5
1656471690000|2022-06-29 03:01:30|96.16|94.86|96.08|94.78|96.16|94.86|96.08|94.78|7
1656471700000|2022-06-29 03:01:40|96.06|94.76|96.04|94.74|96.06|94.76|96.02|94.72|5
1656471710000|2022-06-29 03:01:50|96.03|94.73|96|94.7|96.04|94.74|96|94.7|5
1656471720000|2022-06-29 03:02:00|95.99|94.69|95.92|94.62|95.99|94.69|95.91|94.61|10
1656471730000|2022-06-29 03:02:10|95.91|94.61|95.95|94.65|95.99|94.69|95.91|94.61|11
1656471740000|2022-06-29 03:02:20|95.94|94.64|95.91|94.61|95.94|94.64|95.91|94.61|3
1656471750000|2022-06-29 03:02:30|95.92|94.62|95.92|94.62|95.92|94.62|95.92|94.62|1
1656471760000|2022-06-29 03:02:40|95.91|94.61|95.91|94.61|95.91|94.61|95.91|94.61|1
1656471770000|2022-06-29 03:02:50|95.92|94.62|95.97|94.67|95.97|94.67|95.92|94.62|4
1656471780000|2022-06-29 03:03:00|95.98|94.68|95.97|94.67|95.98|94.68|95.97|94.67|2
1656471790000|2022-06-29 03:03:10|95.96|94.66|95.95|94.65|95.96|94.66|95.95|94.65|2
1656471800000|2022-06-29 03:03:20|95.94|94.64|95.94|94.64|95.94|94.64|95.94|94.64|1
1656471810000|2022-06-29 03:03:30|95.93|94.63|95.94|94.64|95.94|94.64|95.93|94.63|6
1656471820000|2022-06-29 03:03:40|95.92|94.62|95.89|94.59|95.92|94.62|95.89|94.59|5
1656471830000|2022-06-29 03:03:50|95.91|94.61|95.96|94.66|95.97|94.67|95.91|94.61|6
1656471840000|2022-06-29 03:04:00|95.98|94.68|95.98|94.68|95.98|94.68|95.98|94.68|1
1656471850000|2022-06-29 03:04:10|95.96|94.66|95.95|94.65|95.96|94.66|95.95|94.65|2
1656471860000|2022-06-29 03:04:20|95.94|94.64|95.95|94.65|95.97|94.67|95.94|94.64|4
1656471870000|2022-06-29 03:04:30|95.94|94.64|95.95|94.65|95.95|94.65|95.94|94.64|2
1656471880000|2022-06-29 03:04:40|95.94|94.64|95.94|94.64|95.95|94.65|95.94|94.64|3
1656471890000|2022-06-29 03:04:50|95.95|94.65|95.94|94.64|95.95|94.65|95.94|94.64|4
1656471900000|2022-06-29 03:05:00|95.95|94.65|95.94|94.64|95.95|94.65|95.94|94.64|2
1656471910000|2022-06-29 03:05:10|95.93|94.63|95.94|94.64|95.94|94.64|95.9|94.6|6
1656471920000|2022-06-29 03:05:20|95.93|94.63|95.91|94.61|95.93|94.63|95.89|94.59|5
1656471930000|2022-06-29 03:05:30|95.9|94.6|95.89|94.59|95.9|94.6|95.89|94.59|2
1656471940000|2022-06-29 03:05:40|95.87|94.57|95.9|94.6|95.9|94.6|95.87|94.57|7
1656471950000|2022-06-29 03:05:50|95.91|94.61|95.99|94.69|96|94.7|95.89|94.59|12
1656471970000|2022-06-29 03:06:10|96|94.7|96.08|94.78|96.08|94.78|96|94.7|4
1656471980000|2022-06-29 03:06:20|96.09|94.79|96.1|94.8|96.14|94.84|96.09|94.79|11
1656471990000|2022-06-29 03:06:30|96.12|94.82|96.08|94.78|96.12|94.82|96.07|94.77|7
1656472000000|2022-06-29 03:06:40|96.02|94.72|96|94.7|96.02|94.72|95.99|94.69|7
1656472010000|2022-06-29 03:06:50|96.01|94.71|96.01|94.71|96.01|94.71|96.01|94.71|1
1656472020000|2022-06-29 03:07:00|96|94.7|96.01|94.71|96.01|94.71|96|94.7|2
1656472030000|2022-06-29 03:07:10|96.02|94.72|95.99|94.69|96.02|94.72|95.99|94.69|4
1656472040000|2022-06-29 03:07:20|96|94.7|96.01|94.71|96.01|94.71|96|94.7|2
1656472050000|2022-06-29 03:07:30|95.99|94.69|95.99|94.69|95.99|94.69|95.99|94.69|1
1656472060000|2022-06-29 03:07:40|95.98|94.68|95.99|94.69|96|94.7|95.98|94.68|4
1656472080000|2022-06-29 03:08:00|96|94.7|95.99|94.69|96.01|94.71|95.98|94.68|6
1656472090000|2022-06-29 03:08:10|95.98|94.68|95.99|94.69|95.99|94.69|95.98|94.68|2
1656472100000|2022-06-29 03:08:20|95.98|94.68|95.98|94.68|95.99|94.69|95.98|94.68|3
1656472110000|2022-06-29 03:08:30|95.97|94.67|95.97|94.67|95.97|94.67|95.97|94.67|1
1656472120000|2022-06-29 03:08:40|95.96|94.66|95.97|94.67|95.97|94.67|95.96|94.66|2
1656472130000|2022-06-29 03:08:50|95.99|94.69|96.06|94.76|96.06|94.76|95.99|94.69|3
1656472140000|2022-06-29 03:09:00|96.05|94.75|95.98|94.68|96.05|94.75|95.98|94.68|7
1656472150000|2022-06-29 03:09:10|96|94.7|95.99|94.69|96.01|94.71|95.99|94.69|4
1656472160000|2022-06-29 03:09:20|96.01|94.71|96|94.7|96.01|94.71|96|94.7|2
1656472170000|2022-06-29 03:09:30|95.99|94.69|96.06|94.76|96.08|94.78|95.99|94.69|6
1656472180000|2022-06-29 03:09:40|96.08|94.78|96.08|94.78|96.08|94.78|96.08|94.78|1
1656472200000|2022-06-29 03:10:00|96.06|94.76|96|94.7|96.06|94.76|96|94.7|4
1656472210000|2022-06-29 03:10:10|95.98|94.68|96|94.7|96|94.7|95.98|94.68|4
1656472220000|2022-06-29 03:10:20|96.01|94.71|96.05|94.75|96.06|94.76|96.01|94.71|7
1656472240000|2022-06-29 03:10:40|96.04|94.74|96|94.7|96.04|94.74|96|94.7|3
1656472250000|2022-06-29 03:10:50|96.01|94.71|96.01|94.71|96.01|94.71|96|94.7|5
1656472260000|2022-06-29 03:11:00|96.02|94.72|96|94.7|96.02|94.72|96|94.7|7
1656472270000|2022-06-29 03:11:10|96.01|94.71|96|94.7|96.01|94.71|95.99|94.69|4
1656472280000|2022-06-29 03:11:20|95.98|94.68|95.99|94.69|95.99|94.69|95.98|94.68|2
1656472290000|2022-06-29 03:11:30|96|94.7|96.02|94.72|96.03|94.73|96|94.7|4
1656472300000|2022-06-29 03:11:40|96.01|94.71|96.01|94.71|96.01|94.71|96.01|94.71|1
1656472310000|2022-06-29 03:11:50|96.02|94.72|96.07|94.77|96.07|94.77|96|94.7|7
1656472320000|2022-06-29 03:12:00|96.12|94.82|96.05|94.75|96.12|94.82|96.05|94.75|8
1656472330000|2022-06-29 03:12:10|96.04|94.74|96.04|94.74|96.05|94.75|96.04|94.74|5
1656472340000|2022-06-29 03:12:20|96.03|94.73|96|94.7|96.03|94.73|96|94.7|3
1656472350000|2022-06-29 03:12:30|96.03|94.73|96.03|94.73|96.04|94.74|96.03|94.73|3
1656472360000|2022-06-29 03:12:40|96.05|94.75|96.08|94.78|96.08|94.78|96.04|94.74|6
1656472370000|2022-06-29 03:12:50|96.07|94.77|96.07|94.77|96.07|94.77|96.07|94.77|1
1656472380000|2022-06-29 03:13:00|96.06|94.76|96.04|94.74|96.06|94.76|96.04|94.74|3
1656472390000|2022-06-29 03:13:10|96.03|94.73|96.04|94.74|96.04|94.74|96.03|94.73|2
1656472410000|2022-06-29 03:13:30|96.07|94.77|96.07|94.77|96.08|94.78|96.07|94.77|3
1656472420000|2022-06-29 03:13:40|96.08|94.78|96.08|94.78|96.09|94.79|96.07|94.77|5
1656472430000|2022-06-29 03:13:50|96.07|94.77|96.04|94.74|96.07|94.77|96.04|94.74|4
1656472460000|2022-06-29 03:14:20|96.03|94.73|96.06|94.76|96.06|94.76|96.03|94.73|3
1656472470000|2022-06-29 03:14:30|96.05|94.75|96.06|94.76|96.06|94.76|96.05|94.75|2
1656472480000|2022-06-29 03:14:40|96.07|94.77|96.05|94.75|96.07|94.77|96.05|94.75|3
1656472500000|2022-06-29 03:15:00|96.04|94.74|96.05|94.75|96.05|94.75|96.04|94.74|6
1656472510000|2022-06-29 03:15:10|96.04|94.74|96.05|94.75|96.05|94.75|96.04|94.74|6
1656472530000|2022-06-29 03:15:30|96.06|94.76|96.04|94.74|96.06|94.76|96.04|94.74|3
1656472540000|2022-06-29 03:15:40|96.05|94.75|96.04|94.74|96.05|94.75|96.03|94.73|4
1656472560000|2022-06-29 03:16:00|96.05|94.75|96.03|94.73|96.05|94.75|96.03|94.73|3
1656472570000|2022-06-29 03:16:10|96.04|94.74|96.03|94.73|96.04|94.74|95.99|94.69|8
1656472580000|2022-06-29 03:16:20|96.04|94.74|96.05|94.75|96.06|94.76|96.03|94.73|5
1656472600000|2022-06-29 03:16:40|96.04|94.74|96.05|94.75|96.05|94.75|96.04|94.74|2
1656472620000|2022-06-29 03:17:00|96.04|94.74|96.04|94.74|96.04|94.74|96.04|94.74|1
1656472630000|2022-06-29 03:17:10|96.03|94.73|96|94.7|96.03|94.73|95.99|94.69|7
1656472640000|2022-06-29 03:17:20|95.99|94.69|95.76|94.46|95.99|94.69|95.76|94.46|16
1656472650000|2022-06-29 03:17:30|95.75|94.45|95.67|94.37|95.76|94.46|95.67|94.37|13
1656472660000|2022-06-29 03:17:40|95.64|94.34|95.65|94.35|95.65|94.35|95.61|94.31|10
1656472670000|2022-06-29 03:17:50|95.64|94.34|95.57|94.27|95.64|94.34|95.55|94.25|11
1656472680000|2022-06-29 03:18:00|95.56|94.26|95.5|94.2|95.56|94.26|95.5|94.2|8
1656472690000|2022-06-29 03:18:10|95.49|94.19|95.45|94.15|95.49|94.19|95.38|94.08|14
1656472700000|2022-06-29 03:18:20|95.46|94.16|95.4|94.1|95.46|94.16|95.4|94.1|6
1656472710000|2022-06-29 03:18:30|95.41|94.11|95.42|94.12|95.44|94.14|95.39|94.09|11
1656472720000|2022-06-29 03:18:40|95.41|94.11|95.45|94.15|95.45|94.15|95.41|94.11|3
1656472730000|2022-06-29 03:18:50|95.44|94.14|95.62|94.32|95.62|94.32|95.44|94.14|11
1656472740000|2022-06-29 03:19:00|95.65|94.35|95.66|94.36|95.66|94.36|95.61|94.31|13
1656472750000|2022-06-29 03:19:10|95.68|94.38|95.78|94.48|95.79|94.49|95.68|94.38|13
1656472760000|2022-06-29 03:19:20|95.79|94.49|95.76|94.46|95.79|94.49|95.76|94.46|7
1656472770000|2022-06-29 03:19:30|95.74|94.44|95.74|94.44|95.74|94.44|95.73|94.43|3
1656472780000|2022-06-29 03:19:40|95.73|94.43|95.77|94.47|95.77|94.47|95.73|94.43|5
1656472790000|2022-06-29 03:19:50|95.76|94.46|95.88|94.58|95.88|94.58|95.76|94.46|8
1656472800000|2022-06-29 03:20:00|95.87|94.57|95.88|94.58|95.88|94.58|95.87|94.57|4
1656472810000|2022-06-29 03:20:10|95.9|94.6|95.92|94.62|95.97|94.67|95.9|94.6|11
1656472820000|2022-06-29 03:20:20|95.91|94.61|95.92|94.62|95.92|94.62|95.91|94.61|2
1656472830000|2022-06-29 03:20:30|95.91|94.61|95.9|94.6|95.91|94.61|95.88|94.58|6
1656472840000|2022-06-29 03:20:40|95.89|94.59|95.94|94.64|95.95|94.65|95.89|94.59|9
1656472850000|2022-06-29 03:20:50|95.93|94.63|95.9|94.6|95.94|94.64|95.9|94.6|10
1656472860000|2022-06-29 03:21:00|95.89|94.59|95.85|94.55|95.91|94.61|95.85|94.55|7
1656472870000|2022-06-29 03:21:10|95.84|94.54|95.81|94.51|95.84|94.54|95.81|94.51|4
1656472880000|2022-06-29 03:21:20|95.82|94.52|95.85|94.55|95.86|94.56|95.82|94.52|7
1656472900000|2022-06-29 03:21:40|95.86|94.56|95.82|94.52|95.86|94.56|95.82|94.52|5
1656472910000|2022-06-29 03:21:50|95.83|94.53|95.82|94.52|95.83|94.53|95.82|94.52|2
1656472920000|2022-06-29 03:22:00|95.83|94.53|95.73|94.43|95.84|94.54|95.73|94.43|11
1656472930000|2022-06-29 03:22:10|95.72|94.42|95.73|94.43|95.73|94.43|95.72|94.42|6
1656472940000|2022-06-29 03:22:20|95.72|94.42|95.72|94.42|95.73|94.43|95.71|94.41|5
1656472950000|2022-06-29 03:22:30|95.73|94.43|95.73|94.43|95.73|94.43|95.73|94.43|1
1656472960000|2022-06-29 03:22:40|95.74|94.44|95.74|94.44|95.74|94.44|95.74|94.44|1
1656472970000|2022-06-29 03:22:50|95.76|94.46|95.76|94.46|95.77|94.47|95.75|94.45|7
1656472980000|2022-06-29 03:23:00|95.77|94.47|95.64|94.34|95.78|94.48|95.63|94.33|10
1656472990000|2022-06-29 03:23:10|95.62|94.32|95.62|94.32|95.63|94.33|95.58|94.28|14
1656473000000|2022-06-29 03:23:20|95.63|94.33|95.61|94.31|95.63|94.33|95.59|94.29|6
1656473010000|2022-06-29 03:23:30|95.6|94.3|95.58|94.28|95.6|94.3|95.58|94.28|2
1656473020000|2022-06-29 03:23:40|95.57|94.27|95.57|94.27|95.57|94.27|95.57|94.27|1
1656473030000|2022-06-29 03:23:50|95.58|94.28|95.61|94.31|95.64|94.34|95.58|94.28|6
1656473040000|2022-06-29 03:24:00|95.6|94.3|95.6|94.3|95.6|94.3|95.58|94.28|4
1656473050000|2022-06-29 03:24:10|95.59|94.29|95.56|94.26|95.59|94.29|95.5|94.2|12
1656473060000|2022-06-29 03:24:20|95.55|94.25|95.56|94.26|95.56|94.26|95.55|94.25|2
1656473070000|2022-06-29 03:24:30|95.55|94.25|95.55|94.25|95.56|94.26|95.54|94.24|5
1656473080000|2022-06-29 03:24:40|95.54|94.24|95.55|94.25|95.55|94.25|95.54|94.24|2
1656473090000|2022-06-29 03:24:50|95.54|94.24|95.52|94.22|95.55|94.25|95.52|94.22|4
1656473100000|2022-06-29 03:25:00|95.51|94.21|95.53|94.23|95.54|94.24|95.49|94.19|8
1656473110000|2022-06-29 03:25:10|95.52|94.22|95.53|94.23|95.54|94.24|95.49|94.19|7
1656473120000|2022-06-29 03:25:20|95.54|94.24|95.54|94.24|95.54|94.24|95.54|94.24|1
1656473130000|2022-06-29 03:25:30|95.59|94.29|95.65|94.35|95.65|94.35|95.59|94.29|5
1656473150000|2022-06-29 03:25:50|95.64|94.34|95.64|94.34|95.65|94.35|95.64|94.34|3
1656473160000|2022-06-29 03:26:00|95.62|94.32|95.61|94.31|95.62|94.32|95.6|94.3|4
1656473170000|2022-06-29 03:26:10|95.57|94.27|95.56|94.26|95.57|94.27|95.56|94.26|2
1656473180000|2022-06-29 03:26:20|95.57|94.27|95.56|94.26|95.58|94.28|95.56|94.26|4
1656473190000|2022-06-29 03:26:30|95.57|94.27|95.57|94.27|95.57|94.27|95.57|94.27|1
1656473200000|2022-06-29 03:26:40|95.56|94.26|95.56|94.26|95.56|94.26|95.56|94.26|1
1656473210000|2022-06-29 03:26:50|95.57|94.27|95.57|94.27|95.57|94.27|95.57|94.27|1
1656473220000|2022-06-29 03:27:00|95.56|94.26|95.57|94.27|95.57|94.27|95.56|94.26|4
1656473230000|2022-06-29 03:27:10|95.58|94.28|95.57|94.27|95.58|94.28|95.57|94.27|2
1656473240000|2022-06-29 03:27:20|95.59|94.29|95.59|94.29|95.59|94.29|95.59|94.29|1
1656473250000|2022-06-29 03:27:30|95.63|94.33|95.66|94.36|95.66|94.36|95.63|94.33|4
1656473260000|2022-06-29 03:27:40|95.65|94.35|95.62|94.32|95.65|94.35|95.62|94.32|3
1656473270000|2022-06-29 03:27:50|95.61|94.31|95.65|94.35|95.65|94.35|95.61|94.31|3
1656473280000|2022-06-29 03:28:00|95.66|94.36|95.8|94.5|95.8|94.5|95.66|94.36|10
1656473290000|2022-06-29 03:28:10|95.79|94.49|95.79|94.49|95.82|94.52|95.77|94.47|6
1656473300000|2022-06-29 03:28:20|95.8|94.5|95.8|94.5|95.82|94.52|95.79|94.49|6
1656473310000|2022-06-29 03:28:30|95.78|94.48|95.8|94.5|95.8|94.5|95.78|94.48|4
1656473320000|2022-06-29 03:28:40|95.78|94.48|95.8|94.5|95.8|94.5|95.78|94.48|2
1656473330000|2022-06-29 03:28:50|95.78|94.48|95.8|94.5|95.8|94.5|95.78|94.48|2
1656473340000|2022-06-29 03:29:00|95.81|94.51|95.81|94.51|95.81|94.51|95.81|94.51|1
1656473350000|2022-06-29 03:29:10|95.8|94.5|95.8|94.5|95.81|94.51|95.8|94.5|3
1656473370000|2022-06-29 03:29:30|95.81|94.51|95.8|94.5|95.81|94.51|95.8|94.5|4
1656473390000|2022-06-29 03:29:50|95.79|94.49|95.8|94.5|95.8|94.5|95.79|94.49|2
1656473400000|2022-06-29 03:30:00|95.79|94.49|95.76|94.46|95.79|94.49|95.7|94.4|10
1656473410000|2022-06-29 03:30:10|95.75|94.45|95.71|94.41|95.75|94.45|95.71|94.41|5
1656473420000|2022-06-29 03:30:20|95.72|94.42|95.83|94.53|95.83|94.53|95.7|94.4|9
1656473430000|2022-06-29 03:30:30|95.82|94.52|95.87|94.57|95.87|94.57|95.82|94.52|6
1656473440000|2022-06-29 03:30:40|95.89|94.59|95.89|94.59|95.94|94.64|95.89|94.59|11
1656473450000|2022-06-29 03:30:50|95.88|94.58|95.81|94.51|95.88|94.58|95.81|94.51|7
1656473460000|2022-06-29 03:31:00|95.79|94.49|95.82|94.52|95.82|94.52|95.79|94.49|3
1656473470000|2022-06-29 03:31:10|95.81|94.51|95.82|94.52|95.82|94.52|95.81|94.51|2
1656473480000|2022-06-29 03:31:20|95.81|94.51|95.82|94.52|95.82|94.52|95.81|94.51|2
1656473490000|2022-06-29 03:31:30|95.81|94.51|95.81|94.51|95.81|94.51|95.81|94.51|1
1656473500000|2022-06-29 03:31:40|95.82|94.52|95.83|94.53|95.83|94.53|95.82|94.52|2
1656473510000|2022-06-29 03:31:50|95.82|94.52|95.82|94.52|95.82|94.52|95.77|94.47|11
1656473520000|2022-06-29 03:32:00|95.81|94.51|95.81|94.51|95.81|94.51|95.81|94.51|1
1656473530000|2022-06-29 03:32:10|95.82|94.52|95.79|94.49|95.82|94.52|95.79|94.49|6
1656473540000|2022-06-29 03:32:20|95.8|94.5|95.8|94.5|95.8|94.5|95.79|94.49|3
1656473550000|2022-06-29 03:32:30|95.81|94.51|95.81|94.51|95.81|94.51|95.81|94.51|1
1656473560000|2022-06-29 03:32:40|95.82|94.52|95.86|94.56|95.86|94.56|95.82|94.52|3
1656473570000|2022-06-29 03:32:50|95.85|94.55|95.84|94.54|95.85|94.55|95.84|94.54|2
1656473580000|2022-06-29 03:33:00|95.83|94.53|95.85|94.55|95.85|94.55|95.81|94.51|5
1656473590000|2022-06-29 03:33:10|95.84|94.54|95.84|94.54|95.84|94.54|95.84|94.54|1
1656473600000|2022-06-29 03:33:20|95.83|94.53|95.83|94.53|95.83|94.53|95.83|94.53|1
1656473610000|2022-06-29 03:33:30|95.82|94.52|95.78|94.48|95.83|94.53|95.78|94.48|6
1656473620000|2022-06-29 03:33:40|95.77|94.47|95.81|94.51|95.81|94.51|95.77|94.47|4
1656473630000|2022-06-29 03:33:50|95.82|94.52|95.82|94.52|95.82|94.52|95.81|94.51|3
1656473640000|2022-06-29 03:34:00|95.81|94.51|95.81|94.51|95.82|94.52|95.81|94.51|5
1656473650000|2022-06-29 03:34:10|95.8|94.5|95.76|94.46|95.8|94.5|95.76|94.46|4
1656473660000|2022-06-29 03:34:20|95.75|94.45|95.75|94.45|95.75|94.45|95.75|94.45|1
1656473670000|2022-06-29 03:34:30|95.76|94.46|95.79|94.49|95.79|94.49|95.76|94.46|6
1656473690000|2022-06-29 03:34:50|95.8|94.5|95.8|94.5|95.8|94.5|95.8|94.5|1
1656473700000|2022-06-29 03:35:00|95.79|94.49|95.75|94.45|95.79|94.49|95.75|94.45|4
1656473710000|2022-06-29 03:35:10|95.76|94.46|95.74|94.44|95.76|94.46|95.74|94.44|3
1656473730000|2022-06-29 03:35:30|95.75|94.45|95.75|94.45|95.75|94.45|95.75|94.45|1
1656473740000|2022-06-29 03:35:40|95.74|94.44|95.73|94.43|95.75|94.45|95.73|94.43|4
1656473750000|2022-06-29 03:35:50|95.74|94.44|95.66|94.36|95.74|94.44|95.66|94.36|8
1656473760000|2022-06-29 03:36:00|95.64|94.34|95.55|94.25|95.64|94.34|95.54|94.24|9
1656473770000|2022-06-29 03:36:10|95.54|94.24|95.56|94.26|95.59|94.29|95.54|94.24|10
1656473780000|2022-06-29 03:36:20|95.55|94.25|95.57|94.27|95.61|94.31|95.55|94.25|6
1656473790000|2022-06-29 03:36:30|95.56|94.26|95.55|94.25|95.56|94.26|95.55|94.25|4
1656473800000|2022-06-29 03:36:40|95.54|94.24|95.55|94.25|95.55|94.25|95.54|94.24|2
1656473810000|2022-06-29 03:36:50|95.54|94.24|95.54|94.24|95.55|94.25|95.54|94.24|3
1656473820000|2022-06-29 03:37:00|95.55|94.25|95.55|94.25|95.56|94.26|95.55|94.25|3
1656473830000|2022-06-29 03:37:10|95.56|94.26|95.51|94.21|95.56|94.26|95.51|94.21|7
1656473840000|2022-06-29 03:37:20|95.5|94.2|95.49|94.19|95.5|94.2|95.47|94.17|6
1656473850000|2022-06-29 03:37:30|95.51|94.21|95.5|94.2|95.51|94.21|95.5|94.2|2
1656473860000|2022-06-29 03:37:40|95.49|94.19|95.55|94.25|95.57|94.27|95.49|94.19|6
1656473870000|2022-06-29 03:37:50|95.54|94.24|95.45|94.15|95.54|94.24|95.45|94.15|5
1656473880000|2022-06-29 03:38:00|95.44|94.14|95.44|94.14|95.44|94.14|95.43|94.13|3
1656473890000|2022-06-29 03:38:10|95.45|94.15|95.44|94.14|95.45|94.15|95.44|94.14|2
1656473900000|2022-06-29 03:38:20|95.45|94.15|95.45|94.15|95.45|94.15|95.44|94.14|3
1656473910000|2022-06-29 03:38:30|95.47|94.17|95.44|94.14|95.47|94.17|95.44|94.14|6
1656473950000|2022-06-29 03:39:10|95.43|94.13|95.44|94.14|95.44|94.14|95.43|94.13|6
1656473960000|2022-06-29 03:39:20|95.43|94.13|95.44|94.14|95.44|94.14|95.43|94.13|2
1656473970000|2022-06-29 03:39:30|95.45|94.15|95.54|94.24|95.55|94.25|95.45|94.15|8
1656473980000|2022-06-29 03:39:40|95.51|94.21|95.49|94.19|95.51|94.21|95.49|94.19|5
1656473990000|2022-06-29 03:39:50|95.51|94.21|95.55|94.25|95.55|94.25|95.5|94.2|4
1656474000000|2022-06-29 03:40:00|95.56|94.26|95.51|94.21|95.56|94.26|95.51|94.21|4
1656474010000|2022-06-29 03:40:10|95.53|94.23|95.52|94.22|95.53|94.23|95.52|94.22|2
1656474020000|2022-06-29 03:40:20|95.51|94.21|95.5|94.2|95.51|94.21|95.5|94.2|2
1656474030000|2022-06-29 03:40:30|95.48|94.18|95.49|94.19|95.5|94.2|95.45|94.15|8
1656474040000|2022-06-29 03:40:40|95.5|94.2|95.5|94.2|95.5|94.2|95.48|94.18|3
1656474050000|2022-06-29 03:40:50|95.49|94.19|95.49|94.19|95.49|94.19|95.49|94.19|1
1656474060000|2022-06-29 03:41:00|95.48|94.18|95.5|94.2|95.5|94.2|95.48|94.18|6
1656474070000|2022-06-29 03:41:10|95.49|94.19|95.51|94.21|95.51|94.21|95.49|94.19|3
1656474080000|2022-06-29 03:41:20|95.49|94.19|95.55|94.25|95.55|94.25|95.49|94.19|4
1656474090000|2022-06-29 03:41:30|95.56|94.26|95.62|94.32|95.62|94.32|95.56|94.26|8
1656474100000|2022-06-29 03:41:40|95.65|94.35|95.61|94.31|95.65|94.35|95.61|94.31|3
1656474120000|2022-06-29 03:42:00|95.59|94.29|95.62|94.32|95.65|94.35|95.59|94.29|12
1656474130000|2022-06-29 03:42:10|95.61|94.31|95.62|94.32|95.63|94.33|95.61|94.31|3
1656474140000|2022-06-29 03:42:20|95.61|94.31|95.53|94.23|95.61|94.31|95.53|94.23|9
1656474150000|2022-06-29 03:42:30|95.54|94.24|95.56|94.26|95.56|94.26|95.54|94.24|4
1656474170000|2022-06-29 03:42:50|95.55|94.25|95.55|94.25|95.55|94.25|95.55|94.25|1
1656474180000|2022-06-29 03:43:00|95.54|94.24|95.55|94.25|95.55|94.25|95.54|94.24|2
1656474190000|2022-06-29 03:43:10|95.54|94.24|95.58|94.28|95.59|94.29|95.54|94.24|5
1656474220000|2022-06-29 03:43:40|95.57|94.27|95.57|94.27|95.57|94.27|95.57|94.27|1
1656474240000|2022-06-29 03:44:00|95.56|94.26|95.56|94.26|95.56|94.26|95.56|94.26|1
1656474250000|2022-06-29 03:44:10|95.55|94.25|95.55|94.25|95.55|94.25|95.53|94.23|4
1656474260000|2022-06-29 03:44:20|95.56|94.26|95.58|94.28|95.6|94.3|95.56|94.26|6
1656474270000|2022-06-29 03:44:30|95.6|94.3|95.63|94.33|95.64|94.34|95.6|94.3|7
1656474280000|2022-06-29 03:44:40|95.61|94.31|95.59|94.29|95.63|94.33|95.59|94.29|7
1656474290000|2022-06-29 03:44:50|95.6|94.3|95.6|94.3|95.6|94.3|95.6|94.3|1
1656474300000|2022-06-29 03:45:00|95.61|94.31|95.72|94.42|95.75|94.45|95.6|94.3|12
1656474310000|2022-06-29 03:45:10|95.71|94.41|95.6|94.3|95.72|94.42|95.58|94.28|11
1656474320000|2022-06-29 03:45:20|95.57|94.27|95.39|94.09|95.57|94.27|95.39|94.09|10
1656474330000|2022-06-29 03:45:30|95.37|94.07|95.43|94.13|95.44|94.14|95.37|94.07|13
1656474340000|2022-06-29 03:45:40|95.42|94.12|95.44|94.14|95.44|94.14|95.42|94.12|5
1656474350000|2022-06-29 03:45:50|95.43|94.13|95.43|94.13|95.43|94.13|95.43|94.13|1
1656474360000|2022-06-29 03:46:00|95.45|94.15|95.42|94.12|95.45|94.15|95.42|94.12|8
1656474380000|2022-06-29 03:46:20|95.41|94.11|95.42|94.12|95.42|94.12|95.41|94.11|2
1656474390000|2022-06-29 03:46:30|95.45|94.15|95.42|94.12|95.45|94.15|95.42|94.12|4
1656474400000|2022-06-29 03:46:40|95.43|94.13|95.42|94.12|95.43|94.13|95.42|94.12|4
1656474410000|2022-06-29 03:46:50|95.41|94.11|95.42|94.12|95.42|94.12|95.41|94.11|2
1656474420000|2022-06-29 03:47:00|95.41|94.11|95.41|94.11|95.42|94.12|95.4|94.1|5
1656474430000|2022-06-29 03:47:10|95.47|94.17|95.48|94.18|95.49|94.19|95.46|94.16|5
1656474440000|2022-06-29 03:47:20|95.47|94.17|95.46|94.16|95.5|94.2|95.46|94.16|6
1656474450000|2022-06-29 03:47:30|95.45|94.15|95.44|94.14|95.45|94.15|95.44|94.14|2
1656474460000|2022-06-29 03:47:40|95.43|94.13|95.41|94.11|95.43|94.13|95.41|94.11|5
1656474470000|2022-06-29 03:47:50|95.42|94.12|95.41|94.11|95.42|94.12|95.41|94.11|2
1656474480000|2022-06-29 03:48:00|95.42|94.12|95.23|93.93|95.42|94.12|95.23|93.93|14
1656474490000|2022-06-29 03:48:10|95.21|93.91|95.28|93.98|95.29|93.99|95.21|93.91|5
1656474500000|2022-06-29 03:48:20|95.24|93.94|95.27|93.97|95.27|93.97|95.21|93.91|8
1656474510000|2022-06-29 03:48:30|95.26|93.96|95.35|94.05|95.35|94.05|95.26|93.96|6
1656474520000|2022-06-29 03:48:40|95.34|94.04|95.29|93.99|95.34|94.04|95.25|93.95|15
1656474540000|2022-06-29 03:49:00|95.3|94|95.13|93.83|95.3|94|95.13|93.83|11
1656474550000|2022-06-29 03:49:10|95.12|93.82|95.16|93.86|95.16|93.86|95.12|93.82|10
1656474560000|2022-06-29 03:49:20|95.17|93.87|95.19|93.89|95.19|93.89|95.17|93.87|7
1656474570000|2022-06-29 03:49:30|95.15|93.85|95.13|93.83|95.15|93.85|95.13|93.83|3
1656474580000|2022-06-29 03:49:40|95.14|93.84|95.16|93.86|95.17|93.87|95.14|93.84|5
1656474590000|2022-06-29 03:49:50|95.17|93.87|95.15|93.85|95.17|93.87|95.15|93.85|5
1656474600000|2022-06-29 03:50:00|95.14|93.84|95.14|93.84|95.14|93.84|95.1|93.8|10
1656474610000|2022-06-29 03:50:10|95.13|93.83|95.15|93.85|95.16|93.86|95.13|93.83|5
1656474620000|2022-06-29 03:50:20|95.14|93.84|95.17|93.87|95.19|93.89|95.14|93.84|10
1656474630000|2022-06-29 03:50:30|95.16|93.86|95.15|93.85|95.16|93.86|95.15|93.85|2
1656474640000|2022-06-29 03:50:40|95.16|93.86|95.15|93.85|95.16|93.86|95.15|93.85|2
1656474650000|2022-06-29 03:50:50|95.13|93.83|95.18|93.88|95.18|93.88|95.12|93.82|9
1656474660000|2022-06-29 03:51:00|95.17|93.87|95.18|93.88|95.18|93.88|95.17|93.87|2
1656474670000|2022-06-29 03:51:10|95.19|93.89|95.19|93.89|95.19|93.89|95.19|93.89|1
1656474680000|2022-06-29 03:51:20|95.2|93.9|95.22|93.92|95.25|93.95|95.2|93.9|5
1656474690000|2022-06-29 03:51:30|95.21|93.91|95.2|93.9|95.21|93.91|95.2|93.9|2
1656474700000|2022-06-29 03:51:40|95.22|93.92|95.19|93.89|95.22|93.92|95.17|93.87|8
1656474710000|2022-06-29 03:51:50|95.17|93.87|95.16|93.86|95.17|93.87|95.16|93.86|4
1656474720000|2022-06-29 03:52:00|95.14|93.84|95.12|93.82|95.15|93.85|95.12|93.82|5
1656474730000|2022-06-29 03:52:10|95.11|93.81|95.15|93.85|95.16|93.86|95.11|93.81|5
1656474740000|2022-06-29 03:52:20|95.14|93.84|95.21|93.91|95.24|93.94|95.14|93.84|11
1656474750000|2022-06-29 03:52:30|95.22|93.92|95.22|93.92|95.22|93.92|95.22|93.92|1
1656474760000|2022-06-29 03:52:40|95.21|93.91|95.21|93.91|95.21|93.91|95.2|93.9|3
1656474770000|2022-06-29 03:52:50|95.2|93.9|95.29|93.99|95.29|93.99|95.2|93.9|7
1656474780000|2022-06-29 03:53:00|95.3|94|95.31|94.01|95.32|94.02|95.3|94|3
1656474790000|2022-06-29 03:53:10|95.32|94.02|95.32|94.02|95.32|94.02|95.3|94|4
1656474800000|2022-06-29 03:53:20|95.31|94.01|95.39|94.09|95.39|94.09|95.31|94.01|6
1656474810000|2022-06-29 03:53:30|95.38|94.08|95.38|94.08|95.38|94.08|95.38|94.08|1
1656474820000|2022-06-29 03:53:40|95.37|94.07|95.35|94.05|95.38|94.08|95.35|94.05|4
1656474840000|2022-06-29 03:54:00|95.36|94.06|95.31|94.01|95.38|94.08|95.31|94.01|7
1656474850000|2022-06-29 03:54:10|95.3|94|95.29|93.99|95.3|94|95.29|93.99|2
1656474880000|2022-06-29 03:54:40|95.3|94|95.29|93.99|95.3|94|95.29|93.99|2
1656474890000|2022-06-29 03:54:50|95.3|94|95.3|94|95.3|94|95.3|94|1
1656474900000|2022-06-29 03:55:00|95.31|94.01|95.42|94.12|95.46|94.16|95.31|94.01|8
1656474910000|2022-06-29 03:55:10|95.43|94.13|95.4|94.1|95.45|94.15|95.39|94.09|8
1656474920000|2022-06-29 03:55:20|95.39|94.09|95.39|94.09|95.39|94.09|95.39|94.09|1
1656474940000|2022-06-29 03:55:40|95.43|94.13|95.39|94.09|95.43|94.13|95.38|94.08|6
1656474950000|2022-06-29 03:55:50|95.38|94.08|95.31|94.01|95.38|94.08|95.31|94.01|5
1656474960000|2022-06-29 03:56:00|95.29|93.99|95.35|94.05|95.35|94.05|95.29|93.99|5
1656474970000|2022-06-29 03:56:10|95.34|94.04|95.3|94|95.34|94.04|95.29|93.99|6
1656474980000|2022-06-29 03:56:20|95.29|93.99|95.58|94.28|95.58|94.28|95.25|93.95|19
1656474990000|2022-06-29 03:56:30|95.61|94.31|95.58|94.28|95.63|94.33|95.56|94.26|6
1656475000000|2022-06-29 03:56:40|95.59|94.29|95.61|94.31|95.61|94.31|95.57|94.27|3
1656475010000|2022-06-29 03:56:50|95.6|94.3|95.59|94.29|95.61|94.31|95.57|94.27|9
1656475020000|2022-06-29 03:57:00|95.63|94.33|95.62|94.32|95.65|94.35|95.61|94.31|6
1656475050000|2022-06-29 03:57:30|95.64|94.34|95.66|94.36|95.66|94.36|95.64|94.34|3
1656475060000|2022-06-29 03:57:40|95.65|94.35|95.63|94.33|95.65|94.35|95.63|94.33|2
1656475070000|2022-06-29 03:57:50|95.62|94.32|95.65|94.35|95.65|94.35|95.61|94.31|4
1656475080000|2022-06-29 03:58:00|95.64|94.34|95.62|94.32|95.64|94.34|95.62|94.32|2
1656475090000|2022-06-29 03:58:10|95.61|94.31|95.6|94.3|95.61|94.31|95.6|94.3|2
1656475100000|2022-06-29 03:58:20|95.61|94.31|95.58|94.28|95.61|94.31|95.58|94.28|2
1656475110000|2022-06-29 03:58:30|95.57|94.27|95.57|94.27|95.57|94.27|95.57|94.27|1
1656475130000|2022-06-29 03:58:50|95.56|94.26|95.5|94.2|95.56|94.26|95.5|94.2|4
1656475140000|2022-06-29 03:59:00|95.49|94.19|95.46|94.16|95.49|94.19|95.46|94.16|2
1656475150000|2022-06-29 03:59:10|95.45|94.15|95.39|94.09|95.46|94.16|95.39|94.09|8
1656475160000|2022-06-29 03:59:20|95.45|94.15|95.46|94.16|95.49|94.19|95.45|94.15|5
1656475180000|2022-06-29 03:59:40|95.45|94.15|95.52|94.22|95.55|94.25|95.45|94.15|10
1656475190000|2022-06-29 03:59:50|95.51|94.21|95.42|94.12|95.53|94.23|95.42|94.12|10
1656475200000|2022-06-29 04:00:00|95.4|94.1|95.46|94.16|95.46|94.16|95.4|94.1|5
1656475210000|2022-06-29 04:00:10|95.47|94.17|95.43|94.13|95.47|94.17|95.42|94.12|6
1656475220000|2022-06-29 04:00:20|95.41|94.11|95.47|94.17|95.47|94.17|95.41|94.11|3
1656475270000|2022-06-29 04:01:10|95.48|94.18|95.48|94.18|95.48|94.18|95.48|94.18|1
1656475280000|2022-06-29 04:01:20|95.51|94.21|95.57|94.27|95.59|94.29|95.51|94.21|5
1656475320000|2022-06-29 04:02:00|95.58|94.28|95.65|94.35|95.66|94.36|95.58|94.28|5
1656475330000|2022-06-29 04:02:10|95.63|94.33|95.62|94.32|95.63|94.33|95.6|94.3|6
1656475340000|2022-06-29 04:02:20|95.61|94.31|95.61|94.31|95.61|94.31|95.61|94.31|1
1656475350000|2022-06-29 04:02:30|95.6|94.3|95.6|94.3|95.6|94.3|95.6|94.3|1
1656475360000|2022-06-29 04:02:40|95.62|94.32|95.63|94.33|95.65|94.35|95.6|94.3|9
1656475370000|2022-06-29 04:02:50|95.62|94.32|95.62|94.32|95.62|94.32|95.62|94.32|1
1656475380000|2022-06-29 04:03:00|95.61|94.31|95.63|94.33|95.63|94.33|95.61|94.31|3
1656475390000|2022-06-29 04:03:10|95.62|94.32|95.62|94.32|95.63|94.33|95.62|94.32|3
1656475400000|2022-06-29 04:03:20|95.6|94.3|95.6|94.3|95.61|94.31|95.6|94.3|3
1656475410000|2022-06-29 04:03:30|95.59|94.29|95.51|94.21|95.59|94.29|95.51|94.21|6
1656475430000|2022-06-29 04:03:50|95.5|94.2|95.42|94.12|95.5|94.2|95.41|94.11|8
1656475440000|2022-06-29 04:04:00|95.4|94.1|95.48|94.18|95.5|94.2|95.4|94.1|13
1656475450000|2022-06-29 04:04:10|95.47|94.17|95.47|94.17|95.47|94.17|95.47|94.17|1
1656475460000|2022-06-29 04:04:20|95.46|94.16|95.45|94.15|95.46|94.16|95.45|94.15|2
1656475470000|2022-06-29 04:04:30|95.44|94.14|95.4|94.1|95.44|94.14|95.4|94.1|5
1656475480000|2022-06-29 04:04:40|95.41|94.11|95.41|94.11|95.41|94.11|95.39|94.09|5
1656475490000|2022-06-29 04:04:50|95.42|94.12|95.49|94.19|95.5|94.2|95.4|94.1|7
1656475500000|2022-06-29 04:05:00|95.48|94.18|95.49|94.19|95.49|94.19|95.48|94.18|2
1656475510000|2022-06-29 04:05:10|95.52|94.22|95.49|94.19|95.56|94.26|95.48|94.18|9
1656475520000|2022-06-29 04:05:20|95.5|94.2|95.49|94.19|95.5|94.2|95.49|94.19|2
1656475540000|2022-06-29 04:05:40|95.48|94.18|95.45|94.15|95.48|94.18|95.45|94.15|2
1656475570000|2022-06-29 04:06:10|95.46|94.16|95.49|94.19|95.49|94.19|95.46|94.16|5
1656475580000|2022-06-29 04:06:20|95.48|94.18|95.52|94.22|95.53|94.23|95.48|94.18|6
1656475590000|2022-06-29 04:06:30|95.51|94.21|95.5|94.2|95.51|94.21|95.5|94.2|4
1656475600000|2022-06-29 04:06:40|95.52|94.22|95.55|94.25|95.56|94.26|95.51|94.21|5
1656475610000|2022-06-29 04:06:50|95.54|94.24|95.52|94.22|95.54|94.24|95.51|94.21|6
1656475630000|2022-06-29 04:07:10|95.53|94.23|95.56|94.26|95.57|94.27|95.53|94.23|6
1656475640000|2022-06-29 04:07:20|95.55|94.25|95.52|94.22|95.55|94.25|95.48|94.18|6
1656475650000|2022-06-29 04:07:30|95.49|94.19|95.48|94.18|95.49|94.19|95.48|94.18|2
1656475660000|2022-06-29 04:07:40|95.46|94.16|95.39|94.09|95.46|94.16|95.39|94.09|9
1656475670000|2022-06-29 04:07:50|95.4|94.1|95.39|94.09|95.4|94.1|95.39|94.09|2
1656475680000|2022-06-29 04:08:00|95.38|94.08|95.28|93.98|95.38|94.08|95.28|93.98|11
1656475690000|2022-06-29 04:08:10|95.29|93.99|95.29|93.99|95.29|93.99|95.29|93.99|1
1656475700000|2022-06-29 04:08:20|95.28|93.98|95.29|93.99|95.29|93.99|95.28|93.98|2
1656475710000|2022-06-29 04:08:30|95.28|93.98|95.28|93.98|95.28|93.98|95.28|93.98|1
1656475720000|2022-06-29 04:08:40|95.3|94|95.3|94|95.31|94.01|95.28|93.98|5
1656475740000|2022-06-29 04:09:00|95.29|93.99|95.45|94.15|95.53|94.23|95.29|93.99|17
1656475750000|2022-06-29 04:09:10|95.44|94.14|95.55|94.25|95.55|94.25|95.44|94.14|8
1656475760000|2022-06-29 04:09:20|95.54|94.24|95.51|94.21|95.54|94.24|95.5|94.2|13
1656475770000|2022-06-29 04:09:30|95.52|94.22|95.54|94.24|95.54|94.24|95.51|94.21|4
1656475780000|2022-06-29 04:09:40|95.53|94.23|95.49|94.19|95.53|94.23|95.49|94.19|8
1656475790000|2022-06-29 04:09:50|95.5|94.2|95.53|94.23|95.56|94.26|95.5|94.2|14
1656475800000|2022-06-29 04:10:00|95.54|94.24|95.52|94.22|95.56|94.26|95.5|94.2|8
1656475810000|2022-06-29 04:10:10|95.55|94.25|95.52|94.22|95.55|94.25|95.52|94.22|4
1656475820000|2022-06-29 04:10:20|95.55|94.25|95.52|94.22|95.55|94.25|95.5|94.2|9
1656475830000|2022-06-29 04:10:30|95.53|94.23|95.52|94.22|95.55|94.25|95.51|94.21|7
1656475840000|2022-06-29 04:10:40|95.5|94.2|95.52|94.22|95.53|94.23|95.5|94.2|7
1656475850000|2022-06-29 04:10:50|95.54|94.24|95.53|94.23|95.54|94.24|95.53|94.23|2
1656475860000|2022-06-29 04:11:00|95.52|94.22|95.53|94.23|95.53|94.23|95.52|94.22|4
1656475870000|2022-06-29 04:11:10|95.52|94.22|95.52|94.22|95.52|94.22|95.52|94.22|1
1656475890000|2022-06-29 04:11:30|95.51|94.21|95.52|94.22|95.52|94.22|95.5|94.2|4
1656475900000|2022-06-29 04:11:40|95.51|94.21|95.5|94.2|95.51|94.21|95.5|94.2|2
1656475910000|2022-06-29 04:11:50|95.49|94.19|95.51|94.21|95.52|94.22|95.49|94.19|6
1656475920000|2022-06-29 04:12:00|95.5|94.2|95.5|94.2|95.5|94.2|95.5|94.2|1
1656475930000|2022-06-29 04:12:10|95.49|94.19|95.49|94.19|95.49|94.19|95.49|94.19|1
1656475940000|2022-06-29 04:12:20|95.48|94.18|95.48|94.18|95.48|94.18|95.48|94.18|1
1656475950000|2022-06-29 04:12:30|95.47|94.17|95.47|94.17|95.47|94.17|95.47|94.17|1
1656475980000|2022-06-29 04:13:00|95.46|94.16|95.55|94.25|95.55|94.25|95.46|94.16|8
1656475990000|2022-06-29 04:13:10|95.54|94.24|95.5|94.2|95.54|94.24|95.5|94.2|6
1656476000000|2022-06-29 04:13:20|95.49|94.19|95.48|94.18|95.49|94.19|95.48|94.18|2
1656476010000|2022-06-29 04:13:30|95.51|94.21|95.59|94.29|95.59|94.29|95.51|94.21|8
1656476020000|2022-06-29 04:13:40|95.6|94.3|95.66|94.36|95.67|94.37|95.6|94.3|8
1656476030000|2022-06-29 04:13:50|95.67|94.37|95.62|94.32|95.67|94.37|95.62|94.32|7
1656476040000|2022-06-29 04:14:00|95.6|94.3|95.64|94.34|95.65|94.35|95.6|94.3|5
1656476050000|2022-06-29 04:14:10|95.63|94.33|95.62|94.32|95.63|94.33|95.62|94.32|4
1656476060000|2022-06-29 04:14:20|95.61|94.31|95.62|94.32|95.62|94.32|95.6|94.3|3
1656476070000|2022-06-29 04:14:30|95.61|94.31|95.65|94.35|95.66|94.36|95.61|94.31|4
1656476080000|2022-06-29 04:14:40|95.66|94.36|95.66|94.36|95.66|94.36|95.66|94.36|1
1656476110000|2022-06-29 04:15:10|95.65|94.35|95.58|94.28|95.65|94.35|95.58|94.28|8
1656476120000|2022-06-29 04:15:20|95.6|94.3|95.66|94.36|95.66|94.36|95.6|94.3|5
1656476130000|2022-06-29 04:15:30|95.61|94.31|95.61|94.31|95.62|94.32|95.61|94.31|5
1656476150000|2022-06-29 04:15:50|95.63|94.33|95.6|94.3|95.64|94.34|95.6|94.3|8
1656476160000|2022-06-29 04:16:00|95.61|94.31|95.6|94.3|95.61|94.31|95.6|94.3|2
1656476170000|2022-06-29 04:16:10|95.61|94.31|95.6|94.3|95.61|94.31|95.6|94.3|2
1656476180000|2022-06-29 04:16:20|95.58|94.28|95.58|94.28|95.58|94.28|95.58|94.28|1
1656476190000|2022-06-29 04:16:30|95.57|94.27|95.59|94.29|95.59|94.29|95.57|94.27|5
1656476210000|2022-06-29 04:16:50|95.6|94.3|95.59|94.29|95.6|94.3|95.59|94.29|2
1656476220000|2022-06-29 04:17:00|95.58|94.28|95.58|94.28|95.58|94.28|95.58|94.28|1
1656476230000|2022-06-29 04:17:10|95.57|94.27|95.58|94.28|95.58|94.28|95.57|94.27|2
1656476240000|2022-06-29 04:17:20|95.59|94.29|95.59|94.29|95.59|94.29|95.59|94.29|1
1656476260000|2022-06-29 04:17:40|95.58|94.28|95.59|94.29|95.59|94.29|95.58|94.28|2
1656476270000|2022-06-29 04:17:50|95.57|94.27|95.51|94.21|95.58|94.28|95.51|94.21|7
1656476280000|2022-06-29 04:18:00|95.5|94.2|95.5|94.2|95.5|94.2|95.49|94.19|3
1656476290000|2022-06-29 04:18:10|95.51|94.21|95.49|94.19|95.51|94.21|95.49|94.19|3
1656476300000|2022-06-29 04:18:20|95.5|94.2|95.49|94.19|95.5|94.2|95.49|94.19|2
1656476310000|2022-06-29 04:18:30|95.5|94.2|95.5|94.2|95.55|94.25|95.49|94.19|9
1656476320000|2022-06-29 04:18:40|95.51|94.21|95.5|94.2|95.51|94.21|95.5|94.2|2
1656476340000|2022-06-29 04:19:00|95.51|94.21|95.49|94.19|95.51|94.21|95.49|94.19|3
1656476350000|2022-06-29 04:19:10|95.5|94.2|95.5|94.2|95.5|94.2|95.5|94.2|1
1656476370000|2022-06-29 04:19:30|95.49|94.19|95.49|94.19|95.5|94.2|95.49|94.19|3
1656476380000|2022-06-29 04:19:40|95.5|94.2|95.5|94.2|95.5|94.2|95.5|94.2|1
1656476390000|2022-06-29 04:19:50|95.49|94.19|95.49|94.19|95.49|94.19|95.49|94.19|1
1656476400000|2022-06-29 04:20:00|95.5|94.2|95.5|94.2|95.51|94.21|95.49|94.19|4
1656476410000|2022-06-29 04:20:10|95.49|94.19|95.49|94.19|95.49|94.19|95.49|94.19|1
1656476420000|2022-06-29 04:20:20|95.5|94.2|95.37|94.07|95.5|94.2|95.36|94.06|11
1656476430000|2022-06-29 04:20:30|95.35|94.05|95.35|94.05|95.36|94.06|95.35|94.05|3
1656476440000|2022-06-29 04:20:40|95.34|94.04|95.29|93.99|95.34|94.04|95.29|93.99|5
1656476450000|2022-06-29 04:20:50|95.28|93.98|95.2|93.9|95.28|93.98|95.2|93.9|8
1656476460000|2022-06-29 04:21:00|95.17|93.87|95.2|93.9|95.2|93.9|95.13|93.83|9
1656476500000|2022-06-29 04:21:40|95.25|93.95|95.27|93.97|95.27|93.97|95.25|93.95|2
1656476520000|2022-06-29 04:22:00|95.26|93.96|95.26|93.96|95.27|93.97|95.23|93.93|8
1656476530000|2022-06-29 04:22:10|95.27|93.97|95.27|93.97|95.27|93.97|95.27|93.97|1
1656476550000|2022-06-29 04:22:30|95.26|93.96|95.26|93.96|95.26|93.96|95.26|93.96|1
1656476560000|2022-06-29 04:22:40|95.27|93.97|95.26|93.96|95.27|93.97|95.26|93.96|2
1656476590000|2022-06-29 04:23:10|95.27|93.97|95.28|93.98|95.28|93.98|95.27|93.97|2
1656476600000|2022-06-29 04:23:20|95.27|93.97|95.24|93.94|95.27|93.97|95.22|93.92|7
1656476610000|2022-06-29 04:23:30|95.25|93.95|95.22|93.92|95.25|93.95|95.22|93.92|4
1656476620000|2022-06-29 04:23:40|95.21|93.91|95.13|93.83|95.21|93.91|95.13|93.83|8
1656476630000|2022-06-29 04:23:50|95.12|93.82|95.1|93.8|95.12|93.82|95.08|93.78|12
1656476640000|2022-06-29 04:24:00|95.09|93.79|95.01|93.71|95.1|93.8|95.01|93.71|10
1656476650000|2022-06-29 04:24:10|95|93.7|95|93.7|95.02|93.72|95|93.7|4
1656476660000|2022-06-29 04:24:20|95.07|93.77|95.09|93.79|95.11|93.81|95.05|93.75|7
1656476670000|2022-06-29 04:24:30|95.1|93.8|95.1|93.8|95.11|93.81|95.1|93.8|3
1656476680000|2022-06-29 04:24:40|95.11|93.81|95.11|93.81|95.11|93.81|95.1|93.8|5
1656476690000|2022-06-29 04:24:50|95.09|93.79|95.09|93.79|95.09|93.79|95.09|93.79|1
1656476700000|2022-06-29 04:25:00|95.1|93.8|95.08|93.78|95.1|93.8|95.03|93.73|13
1656476710000|2022-06-29 04:25:10|95.07|93.77|95.08|93.78|95.08|93.78|95.07|93.77|2
1656476730000|2022-06-29 04:25:30|95.09|93.79|95.08|93.78|95.09|93.79|95.07|93.77|4
1656476740000|2022-06-29 04:25:40|95.09|93.79|95.09|93.79|95.09|93.79|95.09|93.79|1
1656476750000|2022-06-29 04:25:50|95.08|93.78|95.14|93.84|95.14|93.84|95.08|93.78|9
1656476760000|2022-06-29 04:26:00|95.13|93.83|95.12|93.82|95.13|93.83|95.12|93.82|4
1656476780000|2022-06-29 04:26:20|95.11|93.81|95.12|93.82|95.12|93.82|95.11|93.81|2
1656476790000|2022-06-29 04:26:30|95.11|93.81|95.11|93.81|95.11|93.81|95.11|93.81|1
1656476800000|2022-06-29 04:26:40|95.1|93.8|95.09|93.79|95.11|93.81|95.09|93.79|4
1656476820000|2022-06-29 04:27:00|95.08|93.78|95.09|93.79|95.11|93.81|95.08|93.78|5
1656476830000|2022-06-29 04:27:10|95.1|93.8|95.09|93.79|95.11|93.81|95.09|93.79|6
1656476840000|2022-06-29 04:27:20|95.1|93.8|95.09|93.79|95.1|93.8|95.09|93.79|2
1656476850000|2022-06-29 04:27:30|95.08|93.78|95.09|93.79|95.09|93.79|95.08|93.78|2
1656476860000|2022-06-29 04:27:40|95.08|93.78|95.16|93.86|95.16|93.86|95.08|93.78|6
1656476870000|2022-06-29 04:27:50|95.15|93.85|95.24|93.94|95.26|93.96|95.15|93.85|8
1656476880000|2022-06-29 04:28:00|95.23|93.93|95.22|93.92|95.23|93.93|95.22|93.92|2
1656476890000|2022-06-29 04:28:10|95.3|94|95.3|94|95.3|94|95.3|94|1
1656476900000|2022-06-29 04:28:20|95.29|93.99|95.31|94.01|95.35|94.05|95.29|93.99|9
1656476920000|2022-06-29 04:28:40|95.3|94|95.3|94|95.3|94|95.29|93.99|3
1656476940000|2022-06-29 04:29:00|95.28|93.98|95.28|93.98|95.28|93.98|95.28|93.98|1
1656476950000|2022-06-29 04:29:10|95.27|93.97|95.28|93.98|95.28|93.98|95.27|93.97|2
1656476960000|2022-06-29 04:29:20|95.34|94.04|95.29|93.99|95.36|94.06|95.29|93.99|9
1656476970000|2022-06-29 04:29:30|95.31|94.01|95.3|94|95.31|94.01|95.27|93.97|4
1656476980000|2022-06-29 04:29:40|95.27|93.97|95.29|93.99|95.3|94|95.26|93.96|6
1656476990000|2022-06-29 04:29:50|95.27|93.97|95.3|94|95.3|94|95.26|93.96|4
1656477000000|2022-06-29 04:30:00|95.29|93.99|95.27|93.97|95.3|94|95.26|93.96|7
1656477010000|2022-06-29 04:30:10|95.26|93.96|95.26|93.96|95.27|93.97|95.26|93.96|3
1656477020000|2022-06-29 04:30:20|95.25|93.95|95.23|93.93|95.25|93.95|95.23|93.93|2
1656477030000|2022-06-29 04:30:30|95.24|93.94|95.23|93.93|95.24|93.94|95.23|93.93|6
1656477040000|2022-06-29 04:30:40|95.24|93.94|95.18|93.88|95.24|93.94|95.18|93.88|5
1656477050000|2022-06-29 04:30:50|95.2|93.9|95.14|93.84|95.2|93.9|95.13|93.83|5
1656477060000|2022-06-29 04:31:00|95.13|93.83|95.13|93.83|95.13|93.83|95.13|93.83|1
1656477070000|2022-06-29 04:31:10|95.14|93.84|95.15|93.85|95.15|93.85|95.13|93.83|6
1656477080000|2022-06-29 04:31:20|95.16|93.86|95.2|93.9|95.2|93.9|95.16|93.86|5
1656477090000|2022-06-29 04:31:30|95.21|93.91|95.23|93.93|95.23|93.93|95.21|93.91|4
1656477100000|2022-06-29 04:31:40|95.25|93.95|95.31|94.01|95.32|94.02|95.25|93.95|5
1656477110000|2022-06-29 04:31:50|95.32|94.02|95.38|94.08|95.38|94.08|95.32|94.02|9
1656477120000|2022-06-29 04:32:00|95.39|94.09|95.48|94.18|95.48|94.18|95.39|94.09|3
1656477130000|2022-06-29 04:32:10|95.54|94.24|95.54|94.24|95.54|94.24|95.54|94.24|1
1656477140000|2022-06-29 04:32:20|95.53|94.23|95.51|94.21|95.53|94.23|95.51|94.21|5
1656477150000|2022-06-29 04:32:30|95.5|94.2|95.5|94.2|95.5|94.2|95.5|94.2|1
1656477160000|2022-06-29 04:32:40|95.51|94.21|95.54|94.24|95.54|94.24|95.51|94.21|6
1656477170000|2022-06-29 04:32:50|95.53|94.23|95.53|94.23|95.53|94.23|95.53|94.23|1
1656477180000|2022-06-29 04:33:00|95.52|94.22|95.52|94.22|95.52|94.22|95.52|94.22|1
1656477190000|2022-06-29 04:33:10|95.53|94.23|95.51|94.21|95.53|94.23|95.5|94.2|5
1656477210000|2022-06-29 04:33:30|95.52|94.22|95.53|94.23|95.53|94.23|95.52|94.22|2
1656477220000|2022-06-29 04:33:40|95.55|94.25|95.53|94.23|95.55|94.25|95.53|94.23|3
1656477230000|2022-06-29 04:33:50|95.52|94.22|95.53|94.23|95.53|94.23|95.52|94.22|4
1656477240000|2022-06-29 04:34:00|95.52|94.22|95.53|94.23|95.53|94.23|95.52|94.22|2
1656477250000|2022-06-29 04:34:10|95.54|94.24|95.53|94.23|95.54|94.24|95.53|94.23|2
1656477270000|2022-06-29 04:34:30|95.55|94.25|95.59|94.29|95.6|94.3|95.55|94.25|6
1656477290000|2022-06-29 04:34:50|95.61|94.31|95.6|94.3|95.61|94.31|95.6|94.3|2
1656477340000|2022-06-29 04:35:40|95.55|94.25|95.55|94.25|95.55|94.25|95.55|94.25|1
1656477360000|2022-06-29 04:36:00|95.54|94.24|95.53|94.23|95.54|94.24|95.53|94.23|2
1656477370000|2022-06-29 04:36:10|95.52|94.22|95.5|94.2|95.52|94.22|95.5|94.2|3
1656477380000|2022-06-29 04:36:20|95.52|94.22|95.52|94.22|95.53|94.23|95.51|94.21|4
1656477390000|2022-06-29 04:36:30|95.53|94.23|95.53|94.23|95.55|94.25|95.51|94.21|6
1656477430000|2022-06-29 04:37:10|95.52|94.22|95.52|94.22|95.52|94.22|95.52|94.22|1
1656477440000|2022-06-29 04:37:20|95.53|94.23|95.53|94.23|95.53|94.23|95.53|94.23|1
1656477450000|2022-06-29 04:37:30|95.52|94.22|95.51|94.21|95.52|94.22|95.51|94.21|2
1656477480000|2022-06-29 04:38:00|95.5|94.2|95.5|94.2|95.5|94.2|95.5|94.2|1
1656477530000|2022-06-29 04:38:50|95.51|94.21|95.54|94.24|95.54|94.24|95.51|94.21|2
1656477540000|2022-06-29 04:39:00|95.53|94.23|95.52|94.22|95.53|94.23|95.52|94.22|4
1656477550000|2022-06-29 04:39:10|95.51|94.21|95.49|94.19|95.51|94.21|95.48|94.18|7
1656477570000|2022-06-29 04:39:30|95.5|94.2|95.5|94.2|95.5|94.2|95.5|94.2|1
1656477590000|2022-06-29 04:39:50|95.49|94.19|95.48|94.18|95.49|94.19|95.48|94.18|4
1656477600000|2022-06-29 04:40:00|95.46|94.16|95.4|94.1|95.46|94.16|95.4|94.1|5
1656477610000|2022-06-29 04:40:10|95.39|94.09|95.45|94.15|95.45|94.15|95.39|94.09|3
1656477620000|2022-06-29 04:40:20|95.44|94.14|95.44|94.14|95.44|94.14|95.44|94.14|1
1656477630000|2022-06-29 04:40:30|95.45|94.15|95.47|94.17|95.48|94.18|95.45|94.15|4
1656477650000|2022-06-29 04:40:50|95.46|94.16|95.46|94.16|95.46|94.16|95.46|94.16|1
1656477660000|2022-06-29 04:41:00|95.47|94.17|95.46|94.16|95.47|94.17|95.46|94.16|2
1656477670000|2022-06-29 04:41:10|95.47|94.17|95.47|94.17|95.47|94.17|95.46|94.16|3
1656477680000|2022-06-29 04:41:20|95.46|94.16|95.44|94.14|95.46|94.16|95.43|94.13|5
1656477690000|2022-06-29 04:41:30|95.43|94.13|95.43|94.13|95.43|94.13|95.43|94.13|1
1656477700000|2022-06-29 04:41:40|95.44|94.14|95.48|94.18|95.48|94.18|95.44|94.14|3
1656477710000|2022-06-29 04:41:50|95.47|94.17|95.47|94.17|95.47|94.17|95.47|94.17|1
1656477720000|2022-06-29 04:42:00|95.48|94.18|95.47|94.17|95.48|94.18|95.47|94.17|2
1656477760000|2022-06-29 04:42:40|95.48|94.18|95.48|94.18|95.48|94.18|95.47|94.17|3
1656477770000|2022-06-29 04:42:50|95.47|94.17|95.48|94.18|95.48|94.18|95.47|94.17|2
1656477780000|2022-06-29 04:43:00|95.47|94.17|95.47|94.17|95.47|94.17|95.47|94.17|1
1656477790000|2022-06-29 04:43:10|95.46|94.16|95.45|94.15|95.46|94.16|95.45|94.15|2
1656477810000|2022-06-29 04:43:30|95.46|94.16|95.46|94.16|95.46|94.16|95.46|94.16|1
1656477840000|2022-06-29 04:44:00|95.45|94.15|95.44|94.14|95.45|94.15|95.44|94.14|2
1656477850000|2022-06-29 04:44:10|95.43|94.13|95.44|94.14|95.44|94.14|95.43|94.13|2
1656477860000|2022-06-29 04:44:20|95.43|94.13|95.39|94.09|95.43|94.13|95.37|94.07|8
1656477870000|2022-06-29 04:44:30|95.38|94.08|95.42|94.12|95.44|94.14|95.38|94.08|5
1656477880000|2022-06-29 04:44:40|95.43|94.13|95.51|94.21|95.52|94.22|95.43|94.13|9
1656477890000|2022-06-29 04:44:50|95.5|94.2|95.49|94.19|95.5|94.2|95.48|94.18|4
1656477900000|2022-06-29 04:45:00|95.48|94.18|95.47|94.17|95.48|94.18|95.47|94.17|2
1656477910000|2022-06-29 04:45:10|95.46|94.16|95.46|94.16|95.46|94.16|95.45|94.15|3
1656477950000|2022-06-29 04:45:50|95.47|94.17|95.47|94.17|95.47|94.17|95.47|94.17|1
1656477960000|2022-06-29 04:46:00|95.46|94.16|95.4|94.1|95.46|94.16|95.4|94.1|7
1656477970000|2022-06-29 04:46:10|95.39|94.09|95.38|94.08|95.39|94.09|95.37|94.07|4
1656477980000|2022-06-29 04:46:20|95.36|94.06|95.28|93.98|95.36|94.06|95.27|93.97|8
1656477990000|2022-06-29 04:46:30|95.29|93.99|95.28|93.98|95.29|93.99|95.27|93.97|3
1656478000000|2022-06-29 04:46:40|95.35|94.05|95.33|94.03|95.35|94.05|95.33|94.03|3
1656478010000|2022-06-29 04:46:50|95.32|94.02|95.32|94.02|95.32|94.02|95.32|94.02|1
1656478020000|2022-06-29 04:47:00|95.33|94.03|95.32|94.02|95.33|94.03|95.32|94.02|4
1656478030000|2022-06-29 04:47:10|95.31|94.01|95.37|94.07|95.37|94.07|95.3|94|7
1656478040000|2022-06-29 04:47:20|95.36|94.06|95.34|94.04|95.36|94.06|95.34|94.04|3
1656478050000|2022-06-29 04:47:30|95.33|94.03|95.33|94.03|95.34|94.04|95.33|94.03|5
1656478060000|2022-06-29 04:47:40|95.34|94.04|95.34|94.04|95.34|94.04|95.34|94.04|1
1656478070000|2022-06-29 04:47:50|95.33|94.03|95.33|94.03|95.33|94.03|95.33|94.03|1
1656478080000|2022-06-29 04:48:00|95.34|94.04|95.33|94.03|95.34|94.04|95.33|94.03|2
1656478090000|2022-06-29 04:48:10|95.32|94.02|95.32|94.02|95.32|94.02|95.32|94.02|1
1656478100000|2022-06-29 04:48:20|95.29|93.99|95.18|93.88|95.29|93.99|95.17|93.87|11
1656478110000|2022-06-29 04:48:30|95.19|93.89|95.13|93.83|95.19|93.89|95.11|93.81|10
1656478120000|2022-06-29 04:48:40|95.14|93.84|95.14|93.84|95.17|93.87|95.14|93.84|8
1656478130000|2022-06-29 04:48:50|95.15|93.85|95.17|93.87|95.17|93.87|95.15|93.85|7
1656478140000|2022-06-29 04:49:00|95.16|93.86|95.08|93.78|95.16|93.86|95.07|93.77|9
1656478150000|2022-06-29 04:49:10|95.11|93.81|95.13|93.83|95.14|93.84|95.11|93.81|3
1656478160000|2022-06-29 04:49:20|95.14|93.84|95.14|93.84|95.14|93.84|95.14|93.84|1
1656478180000|2022-06-29 04:49:40|95.13|93.83|95.27|93.97|95.28|93.98|95.13|93.83|8
1656478190000|2022-06-29 04:49:50|95.28|93.98|95.39|94.09|95.39|94.09|95.28|93.98|9
1656478200000|2022-06-29 04:50:00|95.38|94.08|95.37|94.07|95.38|94.08|95.36|94.06|10
1656478210000|2022-06-29 04:50:10|95.41|94.11|95.51|94.21|95.56|94.26|95.41|94.11|20
1656478220000|2022-06-29 04:50:20|95.5|94.2|95.46|94.16|95.5|94.2|95.46|94.16|6
1656478230000|2022-06-29 04:50:30|95.45|94.15|95.4|94.1|95.45|94.15|95.4|94.1|6
1656478240000|2022-06-29 04:50:40|95.42|94.12|95.4|94.1|95.42|94.12|95.4|94.1|2
1656478250000|2022-06-29 04:50:50|95.39|94.09|95.46|94.16|95.47|94.17|95.39|94.09|5
1656478260000|2022-06-29 04:51:00|95.45|94.15|95.47|94.17|95.47|94.17|95.45|94.15|3
1656478270000|2022-06-29 04:51:10|95.46|94.16|95.46|94.16|95.46|94.16|95.46|94.16|1
1656478280000|2022-06-29 04:51:20|95.47|94.17|95.47|94.17|95.47|94.17|95.47|94.17|1
1656478290000|2022-06-29 04:51:30|95.48|94.18|95.48|94.18|95.48|94.18|95.48|94.18|1
1656478300000|2022-06-29 04:51:40|95.49|94.19|95.53|94.23|95.56|94.26|95.48|94.18|7
1656478310000|2022-06-29 04:51:50|95.54|94.24|95.53|94.23|95.54|94.24|95.52|94.22|4
1656478320000|2022-06-29 04:52:00|95.5|94.2|95.5|94.2|95.51|94.21|95.47|94.17|7
1656478330000|2022-06-29 04:52:10|95.49|94.19|95.49|94.19|95.49|94.19|95.49|94.19|1
1656478340000|2022-06-29 04:52:20|95.48|94.18|95.48|94.18|95.48|94.18|95.48|94.18|1
1656478350000|2022-06-29 04:52:30|95.49|94.19|95.48|94.18|95.49|94.19|95.48|94.18|2
1656478360000|2022-06-29 04:52:40|95.49|94.19|95.49|94.19|95.49|94.19|95.49|94.19|1
1656478370000|2022-06-29 04:52:50|95.48|94.18|95.54|94.24|95.55|94.25|95.47|94.17|7
1656478380000|2022-06-29 04:53:00|95.55|94.25|95.51|94.21|95.55|94.25|95.5|94.2|5
1656478390000|2022-06-29 04:53:10|95.5|94.2|95.5|94.2|95.51|94.21|95.49|94.19|6
1656478400000|2022-06-29 04:53:20|95.51|94.21|95.52|94.22|95.52|94.22|95.51|94.21|2
1656478410000|2022-06-29 04:53:30|95.55|94.25|95.56|94.26|95.56|94.26|95.55|94.25|2
1656478420000|2022-06-29 04:53:40|95.55|94.25|95.55|94.25|95.55|94.25|95.55|94.25|1
1656478440000|2022-06-29 04:54:00|95.54|94.24|95.53|94.23|95.54|94.24|95.53|94.23|2
1656478450000|2022-06-29 04:54:10|95.54|94.24|95.53|94.23|95.54|94.24|95.53|94.23|2
1656478470000|2022-06-29 04:54:30|95.52|94.22|95.49|94.19|95.52|94.22|95.49|94.19|3
1656478480000|2022-06-29 04:54:40|95.48|94.18|95.51|94.21|95.51|94.21|95.48|94.18|5
1656478490000|2022-06-29 04:54:50|95.5|94.2|95.48|94.18|95.52|94.22|95.48|94.18|7
1656478500000|2022-06-29 04:55:00|95.49|94.19|95.52|94.22|95.53|94.23|95.49|94.19|5
1656478510000|2022-06-29 04:55:10|95.51|94.21|95.48|94.18|95.51|94.21|95.48|94.18|5
1656478520000|2022-06-29 04:55:20|95.47|94.17|95.48|94.18|95.5|94.2|95.46|94.16|7
1656478530000|2022-06-29 04:55:30|95.49|94.19|95.53|94.23|95.54|94.24|95.46|94.16|9
1656478540000|2022-06-29 04:55:40|95.52|94.22|95.52|94.22|95.52|94.22|95.52|94.22|1
1656478550000|2022-06-29 04:55:50|95.51|94.21|95.48|94.18|95.52|94.22|95.48|94.18|6
1656478560000|2022-06-29 04:56:00|95.46|94.16|95.4|94.1|95.48|94.18|95.38|94.08|10
1656478570000|2022-06-29 04:56:10|95.39|94.09|95.39|94.09|95.41|94.11|95.38|94.08|7
1656478580000|2022-06-29 04:56:20|95.37|94.07|95.32|94.02|95.37|94.07|95.31|94.01|10
1656478590000|2022-06-29 04:56:30|95.33|94.03|95.33|94.03|95.33|94.03|95.33|94.03|1
1656478600000|2022-06-29 04:56:40|95.34|94.04|95.37|94.07|95.37|94.07|95.34|94.04|4
1656478610000|2022-06-29 04:56:50|95.36|94.06|95.35|94.05|95.36|94.06|95.35|94.05|2
1656478640000|2022-06-29 04:57:20|95.34|94.04|95.33|94.03|95.34|94.04|95.33|94.03|2
1656478660000|2022-06-29 04:57:40|95.32|94.02|95.31|94.01|95.32|94.02|95.31|94.01|4
1656478670000|2022-06-29 04:57:50|95.32|94.02|95.32|94.02|95.32|94.02|95.32|94.02|1
1656478680000|2022-06-29 04:58:00|95.31|94.01|95.31|94.01|95.31|94.01|95.31|94.01|1
1656478690000|2022-06-29 04:58:10|95.29|93.99|95.36|94.06|95.37|94.07|95.29|93.99|6
1656478710000|2022-06-29 04:58:30|95.4|94.1|95.35|94.05|95.4|94.1|95.35|94.05|4
1656478720000|2022-06-29 04:58:40|95.37|94.07|95.34|94.04|95.37|94.07|95.34|94.04|3
1656478730000|2022-06-29 04:58:50|95.33|94.03|95.31|94.01|95.33|94.03|95.29|93.99|7
1656478740000|2022-06-29 04:59:00|95.3|94|95.32|94.02|95.32|94.02|95.29|93.99|10
1656478750000|2022-06-29 04:59:10|95.31|94.01|95.32|94.02|95.33|94.03|95.31|94.01|4
1656478760000|2022-06-29 04:59:20|95.31|94.01|95.32|94.02|95.32|94.02|95.3|94|6
1656478770000|2022-06-29 04:59:30|95.31|94.01|95.3|94|95.31|94.01|95.3|94|2
1656478780000|2022-06-29 04:59:40|95.29|93.99|95.27|93.97|95.29|93.99|95.27|93.97|2
1656478790000|2022-06-29 04:59:50|95.26|93.96|95.29|93.99|95.29|93.99|95.26|93.96|5
1656478800000|2022-06-29 05:00:00|95.3|94|95.29|93.99|95.3|94|95.28|93.98|4
1656478810000|2022-06-29 05:00:10|95.28|93.98|95.28|93.98|95.29|93.99|95.28|93.98|3
1656478820000|2022-06-29 05:00:20|95.27|93.97|95.3|94|95.36|94.06|95.27|93.97|12
1656478830000|2022-06-29 05:00:30|95.34|94.04|95.33|94.03|95.34|94.04|95.33|94.03|6
1656478840000|2022-06-29 05:00:40|95.32|94.02|95.33|94.03|95.33|94.03|95.32|94.02|4
1656478850000|2022-06-29 05:00:50|95.32|94.02|95.32|94.02|95.32|94.02|95.32|94.02|1
1656478860000|2022-06-29 05:01:00|95.31|94.01|95.23|93.93|95.32|94.02|95.23|93.93|11
1656478870000|2022-06-29 05:01:10|95.21|93.91|95.19|93.89|95.22|93.92|95.19|93.89|5
1656478880000|2022-06-29 05:01:20|95.2|93.9|95.18|93.88|95.22|93.92|95.18|93.88|9
1656478890000|2022-06-29 05:01:30|95.19|93.89|95.18|93.88|95.19|93.89|95.18|93.88|4
1656478910000|2022-06-29 05:01:50|95.17|93.87|95.24|93.94|95.26|93.96|95.17|93.87|5
1656478920000|2022-06-29 05:02:00|95.23|93.93|95.17|93.87|95.23|93.93|95.17|93.87|7
1656478930000|2022-06-29 05:02:10|95.19|93.89|95.19|93.89|95.2|93.9|95.18|93.88|5
1656478940000|2022-06-29 05:02:20|95.18|93.88|95.18|93.88|95.18|93.88|95.18|93.88|1
1656478950000|2022-06-29 05:02:30|95.19|93.89|95.18|93.88|95.19|93.89|95.18|93.88|2
1656478960000|2022-06-29 05:02:40|95.17|93.87|95.13|93.83|95.17|93.87|95.11|93.81|12
1656478970000|2022-06-29 05:02:50|95.12|93.82|95.15|93.85|95.15|93.85|95.12|93.82|7
1656478980000|2022-06-29 05:03:00|95.14|93.84|95.22|93.92|95.22|93.92|95.14|93.84|5
1656478990000|2022-06-29 05:03:10|95.21|93.91|95.23|93.93|95.23|93.93|95.21|93.91|3
1656479000000|2022-06-29 05:03:20|95.22|93.92|95.22|93.92|95.23|93.93|95.22|93.92|3
1656479030000|2022-06-29 05:03:50|95.21|93.91|95.23|93.93|95.24|93.94|95.21|93.91|5
1656479040000|2022-06-29 05:04:00|95.24|93.94|95.24|93.94|95.25|93.95|95.24|93.94|3
1656479050000|2022-06-29 05:04:10|95.29|93.99|95.29|93.99|95.29|93.99|95.29|93.99|1
1656479070000|2022-06-29 05:04:30|95.3|94|95.29|93.99|95.3|94|95.29|93.99|2
1656479080000|2022-06-29 05:04:40|95.32|94.02|95.31|94.01|95.32|94.02|95.31|94.01|2
1656479090000|2022-06-29 05:04:50|95.29|93.99|95.28|93.98|95.29|93.99|95.27|93.97|4
1656479100000|2022-06-29 05:05:00|95.26|93.96|95.26|93.96|95.26|93.96|95.26|93.96|1
1656479110000|2022-06-29 05:05:10|95.28|93.98|95.28|93.98|95.28|93.98|95.28|93.98|1
1656479120000|2022-06-29 05:05:20|95.29|93.99|95.29|93.99|95.29|93.99|95.28|93.98|3
1656479130000|2022-06-29 05:05:30|95.27|93.97|95.31|94.01|95.31|94.01|95.27|93.97|3
1656479140000|2022-06-29 05:05:40|95.3|94|95.29|93.99|95.33|94.03|95.28|93.98|7
1656479150000|2022-06-29 05:05:50|95.28|93.98|95.27|93.97|95.29|93.99|95.27|93.97|6
1656479160000|2022-06-29 05:06:00|95.26|93.96|95.27|93.97|95.27|93.97|95.25|93.95|4
1656479170000|2022-06-29 05:06:10|95.28|93.98|95.27|93.97|95.28|93.98|95.27|93.97|2
1656479190000|2022-06-29 05:06:30|95.26|93.96|95.26|93.96|95.26|93.96|95.26|93.96|1
1656479210000|2022-06-29 05:06:50|95.27|93.97|95.31|94.01|95.32|94.02|95.27|93.97|3
1656479220000|2022-06-29 05:07:00|95.3|94|95.29|93.99|95.31|94.01|95.29|93.99|4
1656479230000|2022-06-29 05:07:10|95.3|94|95.29|93.99|95.3|94|95.29|93.99|2
1656479260000|2022-06-29 05:07:40|95.3|94|95.3|94|95.3|94|95.3|94|1
1656479270000|2022-06-29 05:07:50|95.29|93.99|95.28|93.98|95.29|93.99|95.27|93.97|4
1656479300000|2022-06-29 05:08:20|95.27|93.97|95.21|93.91|95.27|93.97|95.21|93.91|4
1656479310000|2022-06-29 05:08:30|95.23|93.93|95.22|93.92|95.23|93.93|95.22|93.92|2
1656479320000|2022-06-29 05:08:40|95.23|93.93|95.19|93.89|95.23|93.93|95.19|93.89|6
1656479330000|2022-06-29 05:08:50|95.2|93.9|95.25|93.95|95.25|93.95|95.17|93.87|8
1656479340000|2022-06-29 05:09:00|95.24|93.94|95.25|93.95|95.25|93.95|95.24|93.94|2
1656479350000|2022-06-29 05:09:10|95.24|93.94|95.23|93.93|95.24|93.94|95.23|93.93|2
1656479360000|2022-06-29 05:09:20|95.22|93.92|95.23|93.93|95.24|93.94|95.22|93.92|4
1656479370000|2022-06-29 05:09:30|95.24|93.94|95.24|93.94|95.24|93.94|95.23|93.93|3
1656479380000|2022-06-29 05:09:40|95.23|93.93|95.22|93.92|95.23|93.93|95.22|93.92|2
1656479400000|2022-06-29 05:10:00|95.24|93.94|95.23|93.93|95.24|93.94|95.23|93.93|4
1656479410000|2022-06-29 05:10:10|95.22|93.92|95.2|93.9|95.22|93.92|95.2|93.9|2
1656479420000|2022-06-29 05:10:20|95.18|93.88|95.19|93.89|95.19|93.89|95.17|93.87|8
1656479430000|2022-06-29 05:10:30|95.18|93.88|95.19|93.89|95.19|93.89|95.18|93.88|2
1656479440000|2022-06-29 05:10:40|95.18|93.88|95.19|93.89|95.19|93.89|95.18|93.88|2
1656479450000|2022-06-29 05:10:50|95.16|93.86|95.17|93.87|95.17|93.87|95.16|93.86|2
1656479460000|2022-06-29 05:11:00|95.16|93.86|95.11|93.81|95.18|93.88|95.11|93.81|9
1656479470000|2022-06-29 05:11:10|95.12|93.82|95.15|93.85|95.15|93.85|95.12|93.82|4
1656479480000|2022-06-29 05:11:20|95.16|93.86|95.17|93.87|95.17|93.87|95.16|93.86|2
1656479490000|2022-06-29 05:11:30|95.19|93.89|95.26|93.96|95.26|93.96|95.19|93.89|5
1656479500000|2022-06-29 05:11:40|95.27|93.97|95.28|93.98|95.35|94.05|95.27|93.97|14
1656479520000|2022-06-29 05:12:00|95.27|93.97|95.3|94|95.3|94|95.25|93.95|4
1656479540000|2022-06-29 05:12:20|95.29|93.99|95.29|93.99|95.29|93.99|95.29|93.99|1
1656479600000|2022-06-29 05:13:20|95.28|93.98|95.28|93.98|95.28|93.98|95.28|93.98|1
1656479610000|2022-06-29 05:13:30|95.27|93.97|95.23|93.93|95.27|93.97|95.22|93.92|3
1656479620000|2022-06-29 05:13:40|95.22|93.92|95.22|93.92|95.22|93.92|95.22|93.92|1
1656479630000|2022-06-29 05:13:50|95.23|93.93|95.22|93.92|95.23|93.93|95.22|93.92|2
1656479640000|2022-06-29 05:14:00|95.21|93.91|95.22|93.92|95.22|93.92|95.2|93.9|4
1656479650000|2022-06-29 05:14:10|95.21|93.91|95.22|93.92|95.22|93.92|95.21|93.91|2
1656479660000|2022-06-29 05:14:20|95.21|93.91|95.21|93.91|95.21|93.91|95.21|93.91|1
1656479670000|2022-06-29 05:14:30|95.2|93.9|95.2|93.9|95.2|93.9|95.2|93.9|1
1656479680000|2022-06-29 05:14:40|95.21|93.91|95.2|93.9|95.21|93.91|95.2|93.9|2
1656479690000|2022-06-29 05:14:50|95.21|93.91|95.21|93.91|95.21|93.91|95.21|93.91|1
1656479700000|2022-06-29 05:15:00|95.2|93.9|95.24|93.94|95.26|93.96|95.2|93.9|4
1656479710000|2022-06-29 05:15:10|95.23|93.93|95.23|93.93|95.23|93.93|95.23|93.93|1
1656479730000|2022-06-29 05:15:30|95.22|93.92|95.23|93.93|95.23|93.93|95.22|93.92|2
1656479740000|2022-06-29 05:15:40|95.22|93.92|95.13|93.83|95.22|93.92|95.13|93.83|6
1656479750000|2022-06-29 05:15:50|95.12|93.82|95.2|93.9|95.2|93.9|95.12|93.82|6
1656479760000|2022-06-29 05:16:00|95.19|93.89|95.19|93.89|95.19|93.89|95.19|93.89|1
1656479770000|2022-06-29 05:16:10|95.24|93.94|95.25|93.95|95.25|93.95|95.24|93.94|2
1656479780000|2022-06-29 05:16:20|95.26|93.96|95.32|94.02|95.32|94.02|95.26|93.96|3
1656479790000|2022-06-29 05:16:30|95.31|94.01|95.31|94.01|95.31|94.01|95.31|94.01|1
1656479800000|2022-06-29 05:16:40|95.3|94|95.3|94|95.3|94|95.3|94|1
1656479810000|2022-06-29 05:16:50|95.28|93.98|95.28|93.98|95.28|93.98|95.28|93.98|1
1656479830000|2022-06-29 05:17:10|95.25|93.95|95.25|93.95|95.25|93.95|95.23|93.93|4
1656479840000|2022-06-29 05:17:20|95.29|93.99|95.29|93.99|95.29|93.99|95.29|93.99|1
1656479860000|2022-06-29 05:17:40|95.3|94|95.3|94|95.31|94.01|95.3|94|3
1656479900000|2022-06-29 05:18:20|95.33|94.03|95.33|94.03|95.33|94.03|95.33|94.03|1
1656479930000|2022-06-29 05:18:50|95.34|94.04|95.39|94.09|95.4|94.1|95.34|94.04|5
1656479940000|2022-06-29 05:19:00|95.44|94.14|95.39|94.09|95.44|94.14|95.39|94.09|6
1656479950000|2022-06-29 05:19:10|95.4|94.1|95.37|94.07|95.4|94.1|95.37|94.07|4
1656479960000|2022-06-29 05:19:20|95.38|94.08|95.39|94.09|95.39|94.09|95.38|94.08|2
1656479970000|2022-06-29 05:19:30|95.4|94.1|95.45|94.15|95.45|94.15|95.4|94.1|6
1656479980000|2022-06-29 05:19:40|95.44|94.14|95.4|94.1|95.44|94.14|95.39|94.09|5
1656479990000|2022-06-29 05:19:50|95.39|94.09|95.41|94.11|95.41|94.11|95.38|94.08|4
1656480000000|2022-06-29 05:20:00|95.4|94.1|95.38|94.08|95.42|94.12|95.38|94.08|5
1656480020000|2022-06-29 05:20:20|95.4|94.1|95.4|94.1|95.4|94.1|95.4|94.1|1
1656480040000|2022-06-29 05:20:40|95.42|94.12|95.6|94.3|95.61|94.31|95.42|94.12|18
1656480050000|2022-06-29 05:20:50|95.59|94.29|95.57|94.27|95.6|94.3|95.56|94.26|8
1656480060000|2022-06-29 05:21:00|95.58|94.28|95.57|94.27|95.58|94.28|95.57|94.27|2
1656480070000|2022-06-29 05:21:10|95.6|94.3|95.7|94.4|95.74|94.44|95.58|94.28|17
1656480080000|2022-06-29 05:21:20|95.69|94.39|95.65|94.35|95.7|94.4|95.64|94.34|5
1656480090000|2022-06-29 05:21:30|95.64|94.34|95.63|94.33|95.64|94.34|95.59|94.29|5
1656480100000|2022-06-29 05:21:40|95.62|94.32|95.63|94.33|95.63|94.33|95.62|94.32|4
1656480120000|2022-06-29 05:22:00|95.62|94.32|95.63|94.33|95.63|94.33|95.62|94.32|2
1656480130000|2022-06-29 05:22:10|95.62|94.32|95.62|94.32|95.62|94.32|95.62|94.32|1
1656480140000|2022-06-29 05:22:20|95.61|94.31|95.59|94.29|95.62|94.32|95.59|94.29|6
1656480150000|2022-06-29 05:22:30|95.58|94.28|95.58|94.28|95.64|94.34|95.58|94.28|8
1656480160000|2022-06-29 05:22:40|95.59|94.29|95.6|94.3|95.6|94.3|95.59|94.29|4
1656480180000|2022-06-29 05:23:00|95.59|94.29|95.6|94.3|95.6|94.3|95.59|94.29|2
1656480200000|2022-06-29 05:23:20|95.57|94.27|95.52|94.22|95.57|94.27|95.51|94.21|5
1656480210000|2022-06-29 05:23:30|95.51|94.21|95.54|94.24|95.54|94.24|95.51|94.21|3
1656480230000|2022-06-29 05:23:50|95.55|94.25|95.55|94.25|95.55|94.25|95.55|94.25|1
1656480250000|2022-06-29 05:24:10|95.56|94.26|95.55|94.25|95.56|94.26|95.54|94.24|3
1656480270000|2022-06-29 05:24:30|95.54|94.24|95.54|94.24|95.54|94.24|95.54|94.24|1
1656480280000|2022-06-29 05:24:40|95.53|94.23|95.5|94.2|95.53|94.23|95.5|94.2|4
1656480290000|2022-06-29 05:24:50|95.49|94.19|95.47|94.17|95.49|94.19|95.46|94.16|4
1656480400000|2022-06-29 05:26:40|95.46|94.16|95.47|94.17|95.47|94.17|95.46|94.16|2
1656480420000|2022-06-29 05:27:00|95.48|94.18|95.47|94.17|95.48|94.18|95.47|94.17|2
1656480430000|2022-06-29 05:27:10|95.45|94.15|95.42|94.12|95.47|94.17|95.42|94.12|5
1656480440000|2022-06-29 05:27:20|95.43|94.13|95.43|94.13|95.44|94.14|95.43|94.13|3
1656480450000|2022-06-29 05:27:30|95.42|94.12|95.42|94.12|95.42|94.12|95.42|94.12|1
1656480460000|2022-06-29 05:27:40|95.4|94.1|95.37|94.07|95.41|94.11|95.37|94.07|9
1656480470000|2022-06-29 05:27:50|95.36|94.06|95.35|94.05|95.36|94.06|95.35|94.05|2
1656480480000|2022-06-29 05:28:00|95.34|94.04|95.33|94.03|95.34|94.04|95.33|94.03|2
1656480490000|2022-06-29 05:28:10|95.34|94.04|95.37|94.07|95.37|94.07|95.33|94.03|7
1656480500000|2022-06-29 05:28:20|95.36|94.06|95.33|94.03|95.36|94.06|95.33|94.03|6
1656480510000|2022-06-29 05:28:30|95.29|93.99|95.15|93.85|95.29|93.99|95.14|93.84|11
1656480520000|2022-06-29 05:28:40|95.14|93.84|95.09|93.79|95.17|93.87|95.06|93.76|15
1656480530000|2022-06-29 05:28:50|95.08|93.78|95.03|93.73|95.09|93.79|95.03|93.73|14
1656480540000|2022-06-29 05:29:00|95.04|93.74|95.04|93.74|95.08|93.78|95.04|93.74|8
1656480550000|2022-06-29 05:29:10|95.03|93.73|95.12|93.82|95.14|93.84|95.02|93.72|9
1656480560000|2022-06-29 05:29:20|95.13|93.83|95.19|93.89|95.19|93.89|95.11|93.81|14
1656480570000|2022-06-29 05:29:30|95.18|93.88|95.13|93.83|95.18|93.88|95.13|93.83|5
1656480580000|2022-06-29 05:29:40|95.12|93.82|95.13|93.83|95.13|93.83|95.12|93.82|2
1656480590000|2022-06-29 05:29:50|95.14|93.84|95.2|93.9|95.21|93.91|95.14|93.84|7
1656480600000|2022-06-29 05:30:00|95.19|93.89|95.16|93.86|95.2|93.9|95.14|93.84|10
1656480610000|2022-06-29 05:30:10|95.18|93.88|95.17|93.87|95.19|93.89|95.14|93.84|12
1656480620000|2022-06-29 05:30:20|95.16|93.86|95.14|93.84|95.16|93.86|95.13|93.83|5
1656480630000|2022-06-29 05:30:30|95.13|93.83|95.13|93.83|95.13|93.83|95.11|93.81|6
1656480640000|2022-06-29 05:30:40|95.12|93.82|95.12|93.82|95.13|93.83|95.11|93.81|6
1656480650000|2022-06-29 05:30:50|95.13|93.83|95.15|93.85|95.19|93.89|95.13|93.83|8
1656480660000|2022-06-29 05:31:00|95.16|93.86|95.13|93.83|95.19|93.89|95.13|93.83|7
1656480680000|2022-06-29 05:31:20|95.14|93.84|95.14|93.84|95.15|93.85|95.14|93.84|3
1656480690000|2022-06-29 05:31:30|95.15|93.85|95.13|93.83|95.19|93.89|95.13|93.83|9
1656480700000|2022-06-29 05:31:40|95.12|93.82|95.13|93.83|95.13|93.83|95.12|93.82|2
1656480710000|2022-06-29 05:31:50|95.12|93.82|95.12|93.82|95.13|93.83|95.12|93.82|3
1656480720000|2022-06-29 05:32:00|95.16|93.86|95.14|93.84|95.16|93.86|95.14|93.84|3
1656480730000|2022-06-29 05:32:10|95.12|93.82|95.11|93.81|95.13|93.83|95.11|93.81|6
1656480740000|2022-06-29 05:32:20|95.1|93.8|95.09|93.79|95.1|93.8|95.08|93.78|4
1656480750000|2022-06-29 05:32:30|95.1|93.8|95.1|93.8|95.11|93.81|95.1|93.8|3
1656480760000|2022-06-29 05:32:40|95.09|93.79|95.1|93.8|95.12|93.82|95.09|93.79|4
1656480770000|2022-06-29 05:32:50|95.09|93.79|95.1|93.8|95.11|93.81|95.09|93.79|10
1656480780000|2022-06-29 05:33:00|95.09|93.79|95.09|93.79|95.1|93.8|95.08|93.78|5
1656480790000|2022-06-29 05:33:10|95.07|93.77|95.08|93.78|95.09|93.79|95.07|93.77|7
1656480800000|2022-06-29 05:33:20|95.09|93.79|95|93.7|95.09|93.79|94.98|93.68|10
1656480810000|2022-06-29 05:33:30|94.99|93.69|95|93.7|95|93.7|94.99|93.69|2
1656480820000|2022-06-29 05:33:40|94.99|93.69|95|93.7|95|93.7|94.98|93.68|4
1656480840000|2022-06-29 05:34:00|94.99|93.69|94.99|93.69|94.99|93.69|94.98|93.68|3
1656480850000|2022-06-29 05:34:10|94.97|93.67|94.99|93.69|94.99|93.69|94.97|93.67|2
1656480860000|2022-06-29 05:34:20|95|93.7|94.99|93.69|95|93.7|94.98|93.68|6
1656480870000|2022-06-29 05:34:30|94.98|93.68|94.88|93.58|94.99|93.69|94.87|93.57|11
1656480880000|2022-06-29 05:34:40|94.86|93.56|94.76|93.46|94.86|93.56|94.75|93.45|15
1656480890000|2022-06-29 05:34:50|94.77|93.47|94.88|93.58|94.88|93.58|94.77|93.47|8
1656480900000|2022-06-29 05:35:00|94.86|93.56|94.86|93.56|94.86|93.56|94.78|93.48|9
1656480910000|2022-06-29 05:35:10|94.87|93.57|94.81|93.51|94.91|93.61|94.81|93.51|11
1656480920000|2022-06-29 05:35:20|94.79|93.49|94.76|93.46|94.79|93.49|94.76|93.46|3
1656480930000|2022-06-29 05:35:30|94.75|93.45|94.8|93.5|94.8|93.5|94.75|93.45|12
1656480940000|2022-06-29 05:35:40|94.81|93.51|94.81|93.51|94.88|93.58|94.8|93.5|10
1656480950000|2022-06-29 05:35:50|94.82|93.52|94.91|93.61|94.92|93.62|94.82|93.52|10
1656480960000|2022-06-29 05:36:00|94.89|93.59|94.8|93.5|94.93|93.63|94.79|93.49|12
1656480970000|2022-06-29 05:36:10|94.83|93.53|94.93|93.63|94.94|93.64|94.81|93.51|11
1656480980000|2022-06-29 05:36:20|94.94|93.64|94.94|93.64|94.95|93.65|94.92|93.62|9
1656480990000|2022-06-29 05:36:30|94.98|93.68|94.99|93.69|95|93.7|94.93|93.63|10
1656481000000|2022-06-29 05:36:40|95|93.7|95.05|93.75|95.06|93.76|95|93.7|10
1656481010000|2022-06-29 05:36:50|95.04|93.74|94.97|93.67|95.04|93.74|94.95|93.65|13
1656481020000|2022-06-29 05:37:00|94.99|93.69|95.05|93.75|95.09|93.79|94.95|93.65|17
1656481030000|2022-06-29 05:37:10|95.07|93.77|95.06|93.76|95.08|93.78|95.05|93.75|5
1656481040000|2022-06-29 05:37:20|95.05|93.75|95.05|93.75|95.14|93.84|95|93.7|18
1656481050000|2022-06-29 05:37:30|95.04|93.74|94.89|93.59|95.04|93.74|94.88|93.58|27
1656481060000|2022-06-29 05:37:40|94.94|93.64|94.89|93.59|94.96|93.66|94.86|93.56|22
1656481070000|2022-06-29 05:37:50|94.9|93.6|94.93|93.63|94.93|93.63|94.89|93.59|10
1656481080000|2022-06-29 05:38:00|94.92|93.62|94.87|93.57|94.92|93.62|94.85|93.55|20
1656481090000|2022-06-29 05:38:10|94.89|93.59|94.89|93.59|94.91|93.61|94.85|93.55|12
1656481100000|2022-06-29 05:38:20|94.87|93.57|94.86|93.56|94.93|93.63|94.85|93.55|10
1656481110000|2022-06-29 05:38:30|94.85|93.55|94.95|93.65|94.95|93.65|94.85|93.55|8
1656481120000|2022-06-29 05:38:40|94.94|93.64|94.94|93.64|95.01|93.71|94.94|93.64|13
1656481130000|2022-06-29 05:38:50|94.93|93.63|94.92|93.62|94.94|93.64|94.91|93.61|6
1656481140000|2022-06-29 05:39:00|94.91|93.61|94.85|93.55|94.91|93.61|94.85|93.55|8
1656481150000|2022-06-29 05:39:10|94.86|93.56|94.76|93.46|94.86|93.56|94.76|93.46|10
1656481160000|2022-06-29 05:39:20|94.75|93.45|94.76|93.46|94.77|93.47|94.75|93.45|3
1656481170000|2022-06-29 05:39:30|94.74|93.44|94.75|93.45|94.76|93.46|94.74|93.44|7
1656481180000|2022-06-29 05:39:40|94.74|93.44|94.73|93.43|94.74|93.44|94.71|93.41|7
1656481190000|2022-06-29 05:39:50|94.72|93.42|94.7|93.4|94.75|93.45|94.7|93.4|12
1656481200000|2022-06-29 05:40:00|94.66|93.36|94.54|93.24|94.66|93.36|94.54|93.24|18
1656481210000|2022-06-29 05:40:10|94.53|93.23|94.49|93.19|94.54|93.24|94.49|93.19|8
1656481220000|2022-06-29 05:40:20|94.48|93.18|94.43|93.13|94.48|93.18|94.39|93.09|13
1656481230000|2022-06-29 05:40:30|94.42|93.12|94.39|93.09|94.42|93.12|94.39|93.09|4
1656481240000|2022-06-29 05:40:40|94.37|93.07|94.24|92.94|94.37|93.07|94.13|92.83|21
1656481250000|2022-06-29 05:40:50|94.2|92.9|94.06|92.76|94.21|92.91|94.06|92.76|12
1656481260000|2022-06-29 05:41:00|94.09|92.79|94.08|92.78|94.11|92.81|94.01|92.71|17
1656481270000|2022-06-29 05:41:10|94.05|92.75|94.18|92.88|94.23|92.93|94.01|92.71|21
1656481280000|2022-06-29 05:41:20|94.24|92.94|94.39|93.09|94.4|93.1|94.19|92.89|12
1656481290000|2022-06-29 05:41:30|94.4|93.1|94.42|93.12|94.48|93.18|94.39|93.09|11
1656481300000|2022-06-29 05:41:40|94.43|93.13|94.49|93.19|94.49|93.19|94.43|93.13|3
1656481310000|2022-06-29 05:41:50|94.48|93.18|94.49|93.19|94.53|93.23|94.48|93.18|16
1656481320000|2022-06-29 05:42:00|94.47|93.17|94.48|93.18|94.51|93.21|94.47|93.17|4
1656481330000|2022-06-29 05:42:10|94.5|93.2|94.5|93.2|94.59|93.29|94.49|93.19|15
1656481340000|2022-06-29 05:42:20|94.51|93.21|94.53|93.23|94.54|93.24|94.48|93.18|9
1656481350000|2022-06-29 05:42:30|94.52|93.22|94.49|93.19|94.52|93.22|94.48|93.18|6
1656481360000|2022-06-29 05:42:40|94.48|93.18|94.48|93.18|94.48|93.18|94.48|93.18|1
1656481380000|2022-06-29 05:43:00|94.51|93.21|94.54|93.24|94.59|93.29|94.49|93.19|13
1656481390000|2022-06-29 05:43:10|94.55|93.25|94.49|93.19|94.55|93.25|94.48|93.18|7
1656481400000|2022-06-29 05:43:20|94.48|93.18|94.49|93.19|94.53|93.23|94.48|93.18|6
1656481410000|2022-06-29 05:43:30|94.5|93.2|94.49|93.19|94.5|93.2|94.49|93.19|2
1656481420000|2022-06-29 05:43:40|94.48|93.18|94.49|93.19|94.51|93.21|94.48|93.18|6
1656481430000|2022-06-29 05:43:50|94.5|93.2|94.5|93.2|94.54|93.24|94.5|93.2|13
1656481440000|2022-06-29 05:44:00|94.49|93.19|94.57|93.27|94.58|93.28|94.49|93.19|8
1656481450000|2022-06-29 05:44:10|94.6|93.3|94.6|93.3|94.61|93.31|94.57|93.27|16
1656481460000|2022-06-29 05:44:20|94.61|93.31|94.62|93.32|94.64|93.34|94.59|93.29|11
1656481470000|2022-06-29 05:44:30|94.63|93.33|94.74|93.44|94.74|93.44|94.63|93.33|14
1656481480000|2022-06-29 05:44:40|94.75|93.45|94.85|93.55|94.86|93.56|94.75|93.45|15
1656481490000|2022-06-29 05:44:50|94.83|93.53|94.89|93.59|94.89|93.59|94.83|93.53|7
1656481500000|2022-06-29 05:45:00|94.88|93.58|94.74|93.44|94.92|93.62|94.74|93.44|17
1656481510000|2022-06-29 05:45:10|94.73|93.43|94.8|93.5|94.81|93.51|94.73|93.43|14
1656481520000|2022-06-29 05:45:20|94.81|93.51|94.82|93.52|94.82|93.52|94.74|93.44|10
1656481530000|2022-06-29 05:45:30|94.8|93.5|94.81|93.51|94.82|93.52|94.8|93.5|4
1656481540000|2022-06-29 05:45:40|94.82|93.52|94.8|93.5|94.86|93.56|94.8|93.5|15
1656481550000|2022-06-29 05:45:50|94.79|93.49|94.82|93.52|94.83|93.53|94.77|93.47|13
1656481560000|2022-06-29 05:46:00|94.83|93.53|94.93|93.63|94.93|93.63|94.81|93.51|11
1656481570000|2022-06-29 05:46:10|94.92|93.62|94.99|93.69|95.01|93.71|94.88|93.58|17
1656481580000|2022-06-29 05:46:20|95|93.7|94.61|93.31|95|93.7|94.6|93.3|22
1656481590000|2022-06-29 05:46:30|94.62|93.32|94.5|93.2|94.65|93.35|94.5|93.2|20
1656481600000|2022-06-29 05:46:40|94.49|93.19|94.41|93.11|94.53|93.23|94.4|93.1|17
1656481610000|2022-06-29 05:46:50|94.4|93.1|94.44|93.14|94.45|93.15|94.4|93.1|11
1656481620000|2022-06-29 05:47:00|94.43|93.13|94.41|93.11|94.43|93.13|94.4|93.1|9
1656481630000|2022-06-29 05:47:10|94.44|93.14|94.34|93.04|94.44|93.14|94.33|93.03|9
1656481640000|2022-06-29 05:47:20|94.33|93.03|94.33|93.03|94.34|93.04|94.33|93.03|5
1656481650000|2022-06-29 05:47:30|94.32|93.02|94.43|93.13|94.43|93.13|94.32|93.02|10
1656481660000|2022-06-29 05:47:40|94.44|93.14|94.39|93.09|94.44|93.14|94.37|93.07|8
1656481670000|2022-06-29 05:47:50|94.38|93.08|94.4|93.1|94.4|93.1|94.38|93.08|6
1656481680000|2022-06-29 05:48:00|94.39|93.09|94.39|93.09|94.42|93.12|94.37|93.07|10
1656481690000|2022-06-29 05:48:10|94.37|93.07|94.31|93.01|94.37|93.07|94.31|93.01|9
1656481700000|2022-06-29 05:48:20|94.32|93.02|94.3|93|94.33|93.03|94.3|93|4
1656481710000|2022-06-29 05:48:30|94.31|93.01|94.25|92.95|94.32|93.02|94.25|92.95|6
1656481720000|2022-06-29 05:48:40|94.26|92.96|94.26|92.96|94.27|92.97|94.25|92.95|8
1656481730000|2022-06-29 05:48:50|94.27|92.97|94.26|92.96|94.27|92.97|94.25|92.95|11
1656481740000|2022-06-29 05:49:00|94.25|92.95|94.13|92.83|94.25|92.95|94.13|92.83|8
1656481750000|2022-06-29 05:49:10|94.12|92.82|94.26|92.96|94.27|92.97|94.12|92.82|10
1656481760000|2022-06-29 05:49:20|94.3|93|94.12|92.82|94.3|93|94.12|92.82|11
1656481770000|2022-06-29 05:49:30|94.11|92.81|93.95|92.65|94.11|92.81|93.91|92.61|26
1656481780000|2022-06-29 05:49:40|93.93|92.63|93.98|92.68|94.06|92.76|93.93|92.63|16
1656481790000|2022-06-29 05:49:50|93.99|92.69|94.13|92.83|94.13|92.83|93.99|92.69|17
1656481800000|2022-06-29 05:50:00|94.12|92.82|94.04|92.74|94.12|92.82|94.02|92.72|17
1656481810000|2022-06-29 05:50:10|94.03|92.73|93.99|92.69|94.04|92.74|93.98|92.68|14
1656481820000|2022-06-29 05:50:20|93.97|92.67|94.01|92.71|94.01|92.71|93.96|92.66|7
1656481830000|2022-06-29 05:50:30|93.98|92.68|94.03|92.73|94.03|92.73|93.98|92.68|9
1656481840000|2022-06-29 05:50:40|94.02|92.72|93.93|92.63|94.02|92.72|93.93|92.63|10
1656481850000|2022-06-29 05:50:50|93.92|92.62|93.9|92.6|93.92|92.62|93.88|92.58|17
1656481860000|2022-06-29 05:51:00|93.93|92.63|93.98|92.68|93.98|92.68|93.91|92.61|11
1656481870000|2022-06-29 05:51:10|93.97|92.67|93.91|92.61|93.98|92.68|93.89|92.59|13
1656481880000|2022-06-29 05:51:20|93.9|92.6|93.91|92.61|93.93|92.63|93.89|92.59|14
1656481890000|2022-06-29 05:51:30|93.94|92.64|93.97|92.67|93.97|92.67|93.9|92.6|13
1656481900000|2022-06-29 05:51:40|93.98|92.68|93.99|92.69|93.99|92.69|93.97|92.67|8
1656481910000|2022-06-29 05:51:50|93.98|92.68|93.99|92.69|93.99|92.69|93.97|92.67|6
1656481920000|2022-06-29 05:52:00|93.98|92.68|93.98|92.68|93.98|92.68|93.97|92.67|3
1656481930000|2022-06-29 05:52:10|93.97|92.67|93.97|92.67|93.99|92.69|93.95|92.65|12
1656481940000|2022-06-29 05:52:20|93.99|92.69|94.15|92.85|94.15|92.85|93.99|92.69|13
1656481950000|2022-06-29 05:52:30|94.16|92.86|94.19|92.89|94.19|92.89|94.14|92.84|8
1656481960000|2022-06-29 05:52:40|94.21|92.91|94.14|92.84|94.21|92.91|94.12|92.82|11
1656481970000|2022-06-29 05:52:50|94.13|92.83|94.13|92.83|94.16|92.86|94.13|92.83|8
1656481980000|2022-06-29 05:53:00|94.14|92.84|94.16|92.86|94.17|92.87|94.14|92.84|8
1656481990000|2022-06-29 05:53:10|94.18|92.88|94.13|92.83|94.18|92.88|94.13|92.83|7
1656482000000|2022-06-29 05:53:20|94.12|92.82|94.14|92.84|94.14|92.84|94.12|92.82|5
1656482010000|2022-06-29 05:53:30|94.13|92.83|94.14|92.84|94.14|92.84|94.13|92.83|2
1656482020000|2022-06-29 05:53:40|94.13|92.83|94.15|92.85|94.17|92.87|94.13|92.83|8
1656482040000|2022-06-29 05:54:00|94.18|92.88|94.2|92.9|94.2|92.9|94.18|92.88|2
1656482050000|2022-06-29 05:54:10|94.19|92.89|94.19|92.89|94.19|92.89|94.19|92.89|1
1656482060000|2022-06-29 05:54:20|94.2|92.9|94.26|92.96|94.27|92.97|94.2|92.9|10
1656482070000|2022-06-29 05:54:30|94.27|92.97|94.33|93.03|94.33|93.03|94.26|92.96|9
1656482080000|2022-06-29 05:54:40|94.34|93.04|94.33|93.03|94.36|93.06|94.31|93.01|16
1656482090000|2022-06-29 05:54:50|94.31|93.01|94.32|93.02|94.32|93.02|94.3|93|4
1656482100000|2022-06-29 05:55:00|94.33|93.03|94.32|93.02|94.34|93.04|94.32|93.02|4
1656482110000|2022-06-29 05:55:10|94.31|93.01|94.25|92.95|94.31|93.01|94.23|92.93|9
1656482120000|2022-06-29 05:55:20|94.24|92.94|94.3|93|94.3|93|94.23|92.93|14
1656482130000|2022-06-29 05:55:30|94.29|92.99|94.36|93.06|94.37|93.07|94.29|92.99|9
1656482140000|2022-06-29 05:55:40|94.35|93.05|94.47|93.17|94.51|93.21|94.35|93.05|18
1656482150000|2022-06-29 05:55:50|94.46|93.16|94.49|93.19|94.5|93.2|94.46|93.16|11
1656482160000|2022-06-29 05:56:00|94.5|93.2|94.49|93.19|94.5|93.2|94.49|93.19|2
1656482170000|2022-06-29 05:56:10|94.5|93.2|94.39|93.09|94.5|93.2|94.39|93.09|8
1656482180000|2022-06-29 05:56:20|94.38|93.08|94.32|93.02|94.38|93.08|94.3|93|8
1656482190000|2022-06-29 05:56:30|94.3|93|94.38|93.08|94.38|93.08|94.3|93|6
1656482200000|2022-06-29 05:56:40|94.39|93.09|94.37|93.07|94.39|93.09|94.37|93.07|7
1656482230000|2022-06-29 05:57:10|94.38|93.08|94.4|93.1|94.4|93.1|94.38|93.08|3
1656482240000|2022-06-29 05:57:20|94.41|93.11|94.4|93.1|94.41|93.11|94.39|93.09|8
1656482250000|2022-06-29 05:57:30|94.41|93.11|94.4|93.1|94.41|93.11|94.39|93.09|4
1656482260000|2022-06-29 05:57:40|94.41|93.11|94.49|93.19|94.49|93.19|94.41|93.11|8
1656482270000|2022-06-29 05:57:50|94.48|93.18|94.47|93.17|94.49|93.19|94.47|93.17|6
1656482280000|2022-06-29 05:58:00|94.48|93.18|94.49|93.19|94.49|93.19|94.47|93.17|8
1656482290000|2022-06-29 05:58:10|94.48|93.18|94.49|93.19|94.5|93.2|94.48|93.18|4
1656482300000|2022-06-29 05:58:20|94.5|93.2|94.59|93.29|94.59|93.29|94.49|93.19|11
1656482310000|2022-06-29 05:58:30|94.6|93.3|94.61|93.31|94.62|93.32|94.6|93.3|9
1656482320000|2022-06-29 05:58:40|94.6|93.3|94.59|93.29|94.61|93.31|94.59|93.29|3
1656482330000|2022-06-29 05:58:50|94.58|93.28|94.52|93.22|94.58|93.28|94.45|93.15|14
1656482340000|2022-06-29 05:59:00|94.54|93.24|94.4|93.1|94.55|93.25|94.4|93.1|10
1656482350000|2022-06-29 05:59:10|94.38|93.08|94.38|93.08|94.38|93.08|94.35|93.05|5
1656482360000|2022-06-29 05:59:20|94.35|93.05|94.35|93.05|94.35|93.05|94.3|93|9
1656482370000|2022-06-29 05:59:30|94.34|93.04|94.33|93.03|94.34|93.04|94.31|93.01|6
1656482380000|2022-06-29 05:59:40|94.34|93.04|94.37|93.07|94.39|93.09|94.34|93.04|8
1656482400000|2022-06-29 06:00:00|94.38|93.08|94.35|93.05|94.39|93.09|94.34|93.04|10
1656482410000|2022-06-29 06:00:10|94.36|93.06|94.32|93.02|94.36|93.06|94.32|93.02|8
1656482420000|2022-06-29 06:00:20|94.3|93|94.3|93|94.31|93.01|94.29|92.99|7
1656482430000|2022-06-29 06:00:30|94.28|92.98|94.3|93|94.3|93|94.28|92.98|3
1656482450000|2022-06-29 06:00:50|94.29|92.99|94.3|93|94.3|93|94.27|92.97|3
1656482460000|2022-06-29 06:01:00|94.29|92.99|94.31|93.01|94.31|93.01|94.21|92.91|11
1656482480000|2022-06-29 06:01:20|94.3|93|94.3|93|94.3|93|94.3|93|1
1656482490000|2022-06-29 06:01:30|94.29|92.99|94.29|92.99|94.29|92.99|94.28|92.98|3
1656482500000|2022-06-29 06:01:40|94.28|92.98|94.3|93|94.3|93|94.28|92.98|3
1656482510000|2022-06-29 06:01:50|94.29|92.99|94.27|92.97|94.29|92.99|94.27|92.97|3
1656482520000|2022-06-29 06:02:00|94.28|92.98|94.3|93|94.3|93|94.28|92.98|4
1656482530000|2022-06-29 06:02:10|94.29|92.99|94.31|93.01|94.31|93.01|94.29|92.99|3
1656482540000|2022-06-29 06:02:20|94.3|93|94.3|93|94.31|93.01|94.26|92.96|6
1656482550000|2022-06-29 06:02:30|94.31|93.01|94.33|93.03|94.35|93.05|94.31|93.01|6
1656482560000|2022-06-29 06:02:40|94.32|93.02|94.32|93.02|94.32|93.02|94.31|93.01|3
1656482570000|2022-06-29 06:02:50|94.31|93.01|94.29|92.99|94.32|93.02|94.29|92.99|4
1656482590000|2022-06-29 06:03:10|94.3|93|94.32|93.02|94.32|93.02|94.3|93|3
1656482600000|2022-06-29 06:03:20|94.35|93.05|94.32|93.02|94.39|93.09|94.32|93.02|9
1656482620000|2022-06-29 06:03:40|94.33|93.03|94.32|93.02|94.33|93.03|94.32|93.02|2
1656482680000|2022-06-29 06:04:40|94.33|93.03|94.33|93.03|94.33|93.03|94.33|93.03|1
1656482690000|2022-06-29 06:04:50|94.32|93.02|94.32|93.02|94.32|93.02|94.32|93.02|1
1656482700000|2022-06-29 06:05:00|94.29|92.99|94.29|92.99|94.29|92.99|94.29|92.99|1
1656482710000|2022-06-29 06:05:10|94.28|92.98|94.23|92.93|94.29|92.99|94.23|92.93|9
1656482720000|2022-06-29 06:05:20|94.22|92.92|94.15|92.85|94.22|92.92|94.14|92.84|10
1656482730000|2022-06-29 06:05:30|94.14|92.84|94.16|92.86|94.16|92.86|94.14|92.84|3
1656482740000|2022-06-29 06:05:40|94.15|92.85|94.12|92.82|94.15|92.85|94.11|92.81|6
1656482760000|2022-06-29 06:06:00|94.11|92.81|94.1|92.8|94.11|92.81|94.1|92.8|2
1656482770000|2022-06-29 06:06:10|94.11|92.81|94.18|92.88|94.18|92.88|94.1|92.8|7
1656482780000|2022-06-29 06:06:20|94.14|92.84|94.1|92.8|94.14|92.84|94.1|92.8|7
1656482790000|2022-06-29 06:06:30|94.09|92.79|94.08|92.78|94.1|92.8|94.08|92.78|4
1656482800000|2022-06-29 06:06:40|94.1|92.8|93.92|92.62|94.1|92.8|93.92|92.62|15
1656482810000|2022-06-29 06:06:50|93.91|92.61|93.88|92.58|93.91|92.61|93.88|92.58|8
1656482820000|2022-06-29 06:07:00|93.89|92.59|93.97|92.67|93.99|92.69|93.89|92.59|5
1656482830000|2022-06-29 06:07:10|93.95|92.65|93.94|92.64|93.97|92.67|93.91|92.61|10
1656482840000|2022-06-29 06:07:20|93.95|92.65|93.91|92.61|93.95|92.65|93.91|92.61|4
1656482850000|2022-06-29 06:07:30|93.9|92.6|93.8|92.5|93.9|92.6|93.74|92.44|19
1656482860000|2022-06-29 06:07:40|93.83|92.53|93.93|92.63|93.93|92.63|93.83|92.53|10
1656482870000|2022-06-29 06:07:50|93.91|92.61|93.91|92.61|93.92|92.62|93.9|92.6|4
1656482880000|2022-06-29 06:08:00|93.9|92.6|93.9|92.6|93.93|92.63|93.89|92.59|9
1656482890000|2022-06-29 06:08:10|93.89|92.59|94.01|92.71|94.01|92.71|93.89|92.59|12
1656482900000|2022-06-29 06:08:20|94.02|92.72|94|92.7|94.02|92.72|94|92.7|5
1656482910000|2022-06-29 06:08:30|94.01|92.71|94.09|92.79|94.1|92.8|94.01|92.71|13
1656482920000|2022-06-29 06:08:40|94.1|92.8|94.1|92.8|94.1|92.8|94.08|92.78|6
1656482930000|2022-06-29 06:08:50|94.11|92.81|94.11|92.81|94.13|92.83|94.1|92.8|5
1656482940000|2022-06-29 06:09:00|94.1|92.8|94.02|92.72|94.1|92.8|94.01|92.71|10
1656482950000|2022-06-29 06:09:10|94.01|92.71|94.02|92.72|94.02|92.72|94.01|92.71|2
1656482960000|2022-06-29 06:09:20|94|92.7|94.01|92.71|94.02|92.72|94|92.7|5
1656482970000|2022-06-29 06:09:30|93.99|92.69|94|92.7|94|92.7|93.99|92.69|2
1656482980000|2022-06-29 06:09:40|94.01|92.71|94|92.7|94.01|92.71|94|92.7|2
1656482990000|2022-06-29 06:09:50|94.01|92.71|94.01|92.71|94.01|92.71|94.01|92.71|1
1656483000000|2022-06-29 06:10:00|94.02|92.72|94.02|92.72|94.02|92.72|93.99|92.69|7
1656483010000|2022-06-29 06:10:10|94|92.7|94.1|92.8|94.1|92.8|94|92.7|9
1656483020000|2022-06-29 06:10:20|94.09|92.79|94.09|92.79|94.09|92.79|94.09|92.79|1
1656483030000|2022-06-29 06:10:30|94.1|92.8|94.11|92.81|94.11|92.81|94.1|92.8|2
1656483040000|2022-06-29 06:10:40|94.1|92.8|94.1|92.8|94.1|92.8|94.1|92.8|1
1656483060000|2022-06-29 06:11:00|94.11|92.81|94.19|92.89|94.19|92.89|94.11|92.81|7
1656483070000|2022-06-29 06:11:10|94.18|92.88|94.18|92.88|94.19|92.89|94.18|92.88|3
1656483080000|2022-06-29 06:11:20|94.17|92.87|94.16|92.86|94.17|92.87|94.13|92.83|11
1656483090000|2022-06-29 06:11:30|94.17|92.87|94.16|92.86|94.17|92.87|94.16|92.86|2
1656483100000|2022-06-29 06:11:40|94.17|92.87|94.17|92.87|94.17|92.87|94.17|92.87|1
1656483110000|2022-06-29 06:11:50|94.18|92.88|94.18|92.88|94.18|92.88|94.18|92.88|1
1656483130000|2022-06-29 06:12:10|94.19|92.89|94.18|92.88|94.19|92.89|94.18|92.88|2
1656483140000|2022-06-29 06:12:20|94.19|92.89|94.19|92.89|94.19|92.89|94.19|92.89|1
1656483150000|2022-06-29 06:12:30|94.22|92.92|94.28|92.98|94.29|92.99|94.22|92.92|6
1656483160000|2022-06-29 06:12:40|94.24|92.94|94.15|92.85|94.24|92.94|94.15|92.85|7
1656483170000|2022-06-29 06:12:50|94.13|92.83|94.12|92.82|94.13|92.83|94.1|92.8|8
1656483180000|2022-06-29 06:13:00|94.11|92.81|94.11|92.81|94.12|92.82|94.1|92.8|7
1656483190000|2022-06-29 06:13:10|94.1|92.8|94.11|92.81|94.12|92.82|94.1|92.8|4
1656483200000|2022-06-29 06:13:20|94.12|92.82|94.13|92.83|94.13|92.83|94.11|92.81|6
1656483210000|2022-06-29 06:13:30|94.12|92.82|94.13|92.83|94.13|92.83|94.12|92.82|2
1656483230000|2022-06-29 06:13:50|94.12|92.82|94.11|92.81|94.14|92.84|94.11|92.81|4
1656483250000|2022-06-29 06:14:10|94.12|92.82|94.12|92.82|94.12|92.82|94.12|92.82|1
1656483260000|2022-06-29 06:14:20|94.11|92.81|94.13|92.83|94.13|92.83|94.11|92.81|4
1656483270000|2022-06-29 06:14:30|94.11|92.81|94.13|92.83|94.13|92.83|94.11|92.81|2
1656483280000|2022-06-29 06:14:40|94.14|92.84|94.13|92.83|94.2|92.9|94.1|92.8|14
1656483290000|2022-06-29 06:14:50|94.12|92.82|94.16|92.86|94.19|92.89|94.12|92.82|4
1656483300000|2022-06-29 06:15:00|94.17|92.87|94.17|92.87|94.17|92.87|94.17|92.87|1
1656483310000|2022-06-29 06:15:10|94.16|92.86|94.12|92.82|94.18|92.88|94.12|92.82|6
1656483320000|2022-06-29 06:15:20|94.13|92.83|94.15|92.85|94.16|92.86|94.13|92.83|10
1656483330000|2022-06-29 06:15:30|94.16|92.86|94.16|92.86|94.16|92.86|94.16|92.86|1
1656483340000|2022-06-29 06:15:40|94.18|92.88|94.18|92.88|94.18|92.88|94.16|92.86|3
1656483360000|2022-06-29 06:16:00|94.16|92.86|94.18|92.88|94.18|92.88|94.16|92.86|2
1656483370000|2022-06-29 06:16:10|94.17|92.87|94.17|92.87|94.17|92.87|94.17|92.87|1
1656483380000|2022-06-29 06:16:20|94.18|92.88|94.17|92.87|94.18|92.88|94.17|92.87|2
1656483390000|2022-06-29 06:16:30|94.18|92.88|94.17|92.87|94.18|92.88|94.17|92.87|2
1656483400000|2022-06-29 06:16:40|94.18|92.88|94.18|92.88|94.18|92.88|94.17|92.87|3
1656483410000|2022-06-29 06:16:50|94.16|92.86|94.17|92.87|94.17|92.87|94.16|92.86|2
1656483420000|2022-06-29 06:17:00|94.18|92.88|94.16|92.86|94.18|92.88|94.15|92.85|7
1656483430000|2022-06-29 06:17:10|94.15|92.85|94.09|92.79|94.15|92.85|94.09|92.79|9
1656483440000|2022-06-29 06:17:20|94.1|92.8|94.09|92.79|94.1|92.8|94.07|92.77|4
1656483450000|2022-06-29 06:17:30|94.1|92.8|94.1|92.8|94.1|92.8|94.1|92.8|1
1656483460000|2022-06-29 06:17:40|94.12|92.82|94.1|92.8|94.12|92.82|94.08|92.78|5
1656483470000|2022-06-29 06:17:50|94.12|92.82|94.11|92.81|94.12|92.82|94.09|92.79|3
1656483480000|2022-06-29 06:18:00|94.09|92.79|94.1|92.8|94.11|92.81|94.09|92.79|3
1656483490000|2022-06-29 06:18:10|94.09|92.79|94.1|92.8|94.12|92.82|94.09|92.79|3
1656483510000|2022-06-29 06:18:30|94.11|92.81|94.11|92.81|94.11|92.81|94.1|92.8|5
1656483520000|2022-06-29 06:18:40|94.1|92.8|94.1|92.8|94.11|92.81|94.08|92.78|7
1656483530000|2022-06-29 06:18:50|94.09|92.79|94.1|92.8|94.1|92.8|94.08|92.78|4
1656483540000|2022-06-29 06:19:00|94.11|92.81|94.11|92.81|94.11|92.81|94.09|92.79|5
1656483550000|2022-06-29 06:19:10|94.1|92.8|94.1|92.8|94.1|92.8|94.08|92.78|3
1656483560000|2022-06-29 06:19:20|94.09|92.79|93.97|92.67|94.09|92.79|93.93|92.63|18
1656483570000|2022-06-29 06:19:30|93.99|92.69|94|92.7|94.01|92.71|93.99|92.69|4
1656483580000|2022-06-29 06:19:40|94.03|92.73|94.01|92.71|94.03|92.73|94|92.7|5
1656483590000|2022-06-29 06:19:50|94.02|92.72|94.01|92.71|94.02|92.72|94|92.7|4
1656483600000|2022-06-29 06:20:00|94.02|92.72|94.05|92.75|94.07|92.77|94.01|92.71|8
1656483610000|2022-06-29 06:20:10|94.06|92.76|94.06|92.76|94.07|92.77|94.06|92.76|5
1656483620000|2022-06-29 06:20:20|94.07|92.77|94.07|92.77|94.07|92.77|94.07|92.77|1
1656483630000|2022-06-29 06:20:30|94.08|92.78|94.12|92.82|94.12|92.82|94.08|92.78|5
1656483640000|2022-06-29 06:20:40|94.11|92.81|94.11|92.81|94.12|92.82|94.11|92.81|3
1656483650000|2022-06-29 06:20:50|94.1|92.8|94.1|92.8|94.1|92.8|94.08|92.78|6
1656483660000|2022-06-29 06:21:00|94.09|92.79|94.09|92.79|94.11|92.81|94.08|92.78|5
1656483670000|2022-06-29 06:21:10|94.1|92.8|94.09|92.79|94.11|92.81|94.08|92.78|4
1656483680000|2022-06-29 06:21:20|94.11|92.81|94.09|92.79|94.11|92.81|94.08|92.78|3
1656483700000|2022-06-29 06:21:40|94.08|92.78|94.09|92.79|94.09|92.79|94.08|92.78|2
1656483710000|2022-06-29 06:21:50|94.07|92.77|94.01|92.71|94.09|92.79|94.01|92.71|11
1656483720000|2022-06-29 06:22:00|93.99|92.69|93.97|92.67|94|92.7|93.91|92.61|16
1656483730000|2022-06-29 06:22:10|93.96|92.66|93.91|92.61|93.96|92.66|93.84|92.54|20
1656483740000|2022-06-29 06:22:20|93.89|92.59|94.01|92.71|94.01|92.71|93.89|92.59|9
1656483750000|2022-06-29 06:22:30|94.02|92.72|94.11|92.81|94.11|92.81|94.02|92.72|6
1656483760000|2022-06-29 06:22:40|94.06|92.76|94.03|92.73|94.06|92.76|94.03|92.73|2
1656483770000|2022-06-29 06:22:50|94.01|92.71|94.03|92.73|94.03|92.73|93.99|92.69|9
1656483780000|2022-06-29 06:23:00|94.02|92.72|94|92.7|94.02|92.72|94|92.7|7
1656483790000|2022-06-29 06:23:10|94.01|92.71|94.02|92.72|94.02|92.72|94.01|92.71|4
1656483800000|2022-06-29 06:23:20|94.01|92.71|94.06|92.76|94.07|92.77|94.01|92.71|9
1656483810000|2022-06-29 06:23:30|94.07|92.77|94.14|92.84|94.15|92.85|94.06|92.76|9
1656483820000|2022-06-29 06:23:40|94.13|92.83|94.29|92.99|94.29|92.99|94.13|92.83|8
1656483830000|2022-06-29 06:23:50|94.3|93|94.23|92.93|94.3|93|94.21|92.91|8
1656483840000|2022-06-29 06:24:00|94.21|92.91|94.21|92.91|94.22|92.92|94.21|92.91|11
1656483850000|2022-06-29 06:24:10|94.22|92.92|94.22|92.92|94.25|92.95|94.22|92.92|5
1656483860000|2022-06-29 06:24:20|94.21|92.91|94.2|92.9|94.21|92.91|94.19|92.89|4
1656483870000|2022-06-29 06:24:30|94.19|92.89|94.23|92.93|94.25|92.95|94.19|92.89|7
1656483880000|2022-06-29 06:24:40|94.24|92.94|94.22|92.92|94.25|92.95|94.22|92.92|7
1656483890000|2022-06-29 06:24:50|94.27|92.97|94.23|92.93|94.27|92.97|94.23|92.93|5
1656483900000|2022-06-29 06:25:00|94.24|92.94|94.23|92.93|94.24|92.94|94.23|92.93|2
1656483910000|2022-06-29 06:25:10|94.26|92.96|94.28|92.98|94.28|92.98|94.23|92.93|9
1656483920000|2022-06-29 06:25:20|94.27|92.97|94.28|92.98|94.28|92.98|94.27|92.97|2
1656483930000|2022-06-29 06:25:30|94.3|93|94.3|93|94.3|93|94.3|93|1
1656483940000|2022-06-29 06:25:40|94.31|93.01|94.31|93.01|94.31|93.01|94.31|93.01|1
1656483950000|2022-06-29 06:25:50|94.32|93.02|94.37|93.07|94.39|93.09|94.31|93.01|13
1656483960000|2022-06-29 06:26:00|94.34|93.04|94.33|93.03|94.34|93.04|94.33|93.03|2
1656483990000|2022-06-29 06:26:30|94.32|93.02|94.33|93.03|94.33|93.03|94.32|93.02|2
1656484000000|2022-06-29 06:26:40|94.32|93.02|94.33|93.03|94.33|93.03|94.32|93.02|2
1656484010000|2022-06-29 06:26:50|94.32|93.02|94.32|93.02|94.32|93.02|94.32|93.02|1
1656484020000|2022-06-29 06:27:00|94.33|93.03|94.38|93.08|94.39|93.09|94.32|93.02|6
1656484030000|2022-06-29 06:27:10|94.37|93.07|94.38|93.08|94.39|93.09|94.36|93.06|5
1656484060000|2022-06-29 06:27:40|94.42|93.12|94.39|93.09|94.42|93.12|94.38|93.08|6
1656484070000|2022-06-29 06:27:50|94.37|93.07|94.39|93.09|94.4|93.1|94.37|93.07|7
1656484080000|2022-06-29 06:28:00|94.41|93.11|94.42|93.12|94.42|93.12|94.39|93.09|4
1656484090000|2022-06-29 06:28:10|94.4|93.1|94.4|93.1|94.4|93.1|94.4|93.1|1
1656484100000|2022-06-29 06:28:20|94.41|93.11|94.4|93.1|94.41|93.11|94.39|93.09|4
1656484110000|2022-06-29 06:28:30|94.41|93.11|94.4|93.1|94.41|93.11|94.4|93.1|2
1656484120000|2022-06-29 06:28:40|94.38|93.08|94.4|93.1|94.4|93.1|94.38|93.08|2
1656484130000|2022-06-29 06:28:50|94.39|93.09|94.4|93.1|94.4|93.1|94.39|93.09|2
1656484140000|2022-06-29 06:29:00|94.38|93.08|94.38|93.08|94.38|93.08|94.38|93.08|1
1656484150000|2022-06-29 06:29:10|94.39|93.09|94.44|93.14|94.44|93.14|94.38|93.08|5
1656484160000|2022-06-29 06:29:20|94.47|93.17|94.43|93.13|94.48|93.18|94.42|93.12|9
1656484170000|2022-06-29 06:29:30|94.44|93.14|94.42|93.12|94.44|93.14|94.41|93.11|5
1656484180000|2022-06-29 06:29:40|94.41|93.11|94.42|93.12|94.42|93.12|94.41|93.11|2
1656484190000|2022-06-29 06:29:50|94.43|93.13|94.43|93.13|94.43|93.13|94.43|93.13|1
1656484200000|2022-06-29 06:30:00|94.42|93.12|94.46|93.16|94.48|93.18|94.42|93.12|5
1656484210000|2022-06-29 06:30:10|94.45|93.15|94.43|93.13|94.48|93.18|94.42|93.12|7
1656484220000|2022-06-29 06:30:20|94.42|93.12|94.43|93.13|94.43|93.13|94.42|93.12|4
1656484230000|2022-06-29 06:30:30|94.42|93.12|94.42|93.12|94.42|93.12|94.42|93.12|1
1656484240000|2022-06-29 06:30:40|94.43|93.13|94.43|93.13|94.43|93.13|94.43|93.13|1
1656484250000|2022-06-29 06:30:50|94.46|93.16|94.47|93.17|94.5|93.2|94.46|93.16|9
1656484260000|2022-06-29 06:31:00|94.48|93.18|94.48|93.18|94.48|93.18|94.48|93.18|1
1656484280000|2022-06-29 06:31:20|94.49|93.19|94.49|93.19|94.49|93.19|94.49|93.19|1
1656484310000|2022-06-29 06:31:50|94.5|93.2|94.49|93.19|94.5|93.2|94.48|93.18|5
1656484320000|2022-06-29 06:32:00|94.48|93.18|94.49|93.19|94.49|93.19|94.48|93.18|2
1656484330000|2022-06-29 06:32:10|94.48|93.18|94.49|93.19|94.49|93.19|94.48|93.18|2
1656484340000|2022-06-29 06:32:20|94.48|93.18|94.49|93.19|94.49|93.19|94.48|93.18|4
1656484350000|2022-06-29 06:32:30|94.52|93.22|94.55|93.25|94.55|93.25|94.52|93.22|4
1656484360000|2022-06-29 06:32:40|94.56|93.26|94.57|93.27|94.57|93.27|94.56|93.26|2
1656484370000|2022-06-29 06:32:50|94.56|93.26|94.52|93.22|94.56|93.26|94.51|93.21|5
1656484380000|2022-06-29 06:33:00|94.51|93.21|94.5|93.2|94.51|93.21|94.5|93.2|4
1656484400000|2022-06-29 06:33:20|94.51|93.21|94.4|93.1|94.51|93.21|94.4|93.1|9
1656484410000|2022-06-29 06:33:30|94.42|93.12|94.33|93.03|94.42|93.12|94.33|93.03|8
1656484420000|2022-06-29 06:33:40|94.34|93.04|94.36|93.06|94.37|93.07|94.34|93.04|5
1656484430000|2022-06-29 06:33:50|94.35|93.05|94.29|92.99|94.35|93.05|94.29|92.99|9
1656484440000|2022-06-29 06:34:00|94.3|93|94.31|93.01|94.31|93.01|94.3|93|2
1656484450000|2022-06-29 06:34:10|94.32|93.02|94.34|93.04|94.37|93.07|94.32|93.02|3
1656484470000|2022-06-29 06:34:30|94.33|93.03|94.33|93.03|94.33|93.03|94.33|93.03|1
1656484480000|2022-06-29 06:34:40|94.32|93.02|94.31|93.01|94.33|93.03|94.3|93|8
1656484490000|2022-06-29 06:34:50|94.32|93.02|94.29|92.99|94.32|93.02|94.29|92.99|7
1656484500000|2022-06-29 06:35:00|94.28|92.98|94.29|92.99|94.29|92.99|94.27|92.97|6
1656484510000|2022-06-29 06:35:10|94.28|92.98|94.24|92.94|94.28|92.98|94.24|92.94|4
1656484520000|2022-06-29 06:35:20|94.23|92.93|94.23|92.93|94.23|92.93|94.23|92.93|1
1656484530000|2022-06-29 06:35:30|94.24|92.94|94.18|92.88|94.24|92.94|94.18|92.88|9
1656484540000|2022-06-29 06:35:40|94.15|92.85|94.15|92.85|94.15|92.85|94.14|92.84|5
1656484550000|2022-06-29 06:35:50|94.14|92.84|94.11|92.81|94.14|92.84|94.11|92.81|4
1656484560000|2022-06-29 06:36:00|94.1|92.8|94.1|92.8|94.1|92.8|94.05|92.75|13
1656484570000|2022-06-29 06:36:10|94.09|92.79|94.13|92.83|94.18|92.88|94.09|92.79|11
1656484580000|2022-06-29 06:36:20|94.12|92.82|94.12|92.82|94.12|92.82|94.12|92.82|1
1656484590000|2022-06-29 06:36:30|94.11|92.81|94.1|92.8|94.12|92.82|94.1|92.8|6
1656484600000|2022-06-29 06:36:40|94.09|92.79|94.01|92.71|94.09|92.79|94.01|92.71|10
1656484610000|2022-06-29 06:36:50|94.02|92.72|94.01|92.71|94.02|92.72|94.01|92.71|2
1656484620000|2022-06-29 06:37:00|94.02|92.72|94|92.7|94.02|92.72|93.93|92.63|12
1656484630000|2022-06-29 06:37:10|93.99|92.69|93.98|92.68|93.99|92.69|93.98|92.68|2
1656484640000|2022-06-29 06:37:20|93.97|92.67|93.98|92.68|94|92.7|93.97|92.67|9
1656484650000|2022-06-29 06:37:30|93.99|92.69|93.99|92.69|93.99|92.69|93.99|92.69|1
1656484660000|2022-06-29 06:37:40|93.98|92.68|93.98|92.68|93.98|92.68|93.98|92.68|1
1656484670000|2022-06-29 06:37:50|93.99|92.69|94|92.7|94|92.7|93.98|92.68|6
1656484680000|2022-06-29 06:38:00|94.01|92.71|93.97|92.67|94.01|92.71|93.97|92.67|7
1656484690000|2022-06-29 06:38:10|93.96|92.66|93.94|92.64|93.98|92.68|93.94|92.64|7
1656484700000|2022-06-29 06:38:20|93.93|92.63|93.94|92.64|93.95|92.65|93.92|92.62|6
1656484710000|2022-06-29 06:38:30|93.93|92.63|93.93|92.63|93.93|92.63|93.93|92.63|1
1656484720000|2022-06-29 06:38:40|93.94|92.64|93.98|92.68|93.98|92.68|93.94|92.64|5
1656484730000|2022-06-29 06:38:50|94.01|92.71|93.99|92.69|94.01|92.71|93.98|92.68|3
1656484740000|2022-06-29 06:39:00|93.97|92.67|93.94|92.64|94|92.7|93.94|92.64|8
1656484750000|2022-06-29 06:39:10|93.95|92.65|93.92|92.62|93.95|92.65|93.92|92.62|4
1656484760000|2022-06-29 06:39:20|93.91|92.61|93.84|92.54|93.92|92.62|93.84|92.54|14
1656484770000|2022-06-29 06:39:30|93.85|92.55|93.86|92.56|93.87|92.57|93.85|92.55|6
1656484780000|2022-06-29 06:39:40|93.87|92.57|93.89|92.59|93.89|92.59|93.85|92.55|6
1656484800000|2022-06-29 06:40:00|93.9|92.6|93.85|92.55|93.91|92.61|93.85|92.55|7
1656484810000|2022-06-29 06:40:10|93.84|92.54|93.82|92.52|93.84|92.54|93.82|92.52|3
1656484820000|2022-06-29 06:40:20|93.81|92.51|93.84|92.54|93.85|92.55|93.78|92.48|11
1656484830000|2022-06-29 06:40:30|93.83|92.53|93.89|92.59|93.9|92.6|93.83|92.53|10
1656484840000|2022-06-29 06:40:40|93.87|92.57|93.9|92.6|93.9|92.6|93.85|92.55|9
1656484850000|2022-06-29 06:40:50|93.92|92.62|93.97|92.67|93.97|92.67|93.92|92.62|5
1656484860000|2022-06-29 06:41:00|93.99|92.69|94.01|92.71|94.08|92.78|93.99|92.69|9
1656484870000|2022-06-29 06:41:10|94|92.7|93.92|92.62|94|92.7|93.92|92.62|8
1656484880000|2022-06-29 06:41:20|93.93|92.63|93.91|92.61|93.93|92.63|93.89|92.59|8
1656484890000|2022-06-29 06:41:30|93.92|92.62|93.92|92.62|93.92|92.62|93.92|92.62|1
1656484910000|2022-06-29 06:41:50|93.96|92.66|93.95|92.65|93.96|92.66|93.95|92.65|2
1656484920000|2022-06-29 06:42:00|93.94|92.64|93.93|92.63|93.94|92.64|93.93|92.63|4
1656484930000|2022-06-29 06:42:10|93.94|92.64|93.94|92.64|93.94|92.64|93.94|92.64|1
1656484940000|2022-06-29 06:42:20|93.95|92.65|93.97|92.67|93.97|92.67|93.95|92.65|3
1656484950000|2022-06-29 06:42:30|93.96|92.66|93.97|92.67|93.97|92.67|93.94|92.64|6
1656484960000|2022-06-29 06:42:40|93.96|92.66|93.93|92.63|93.96|92.66|93.93|92.63|4
1656484970000|2022-06-29 06:42:50|93.9|92.6|93.96|92.66|93.97|92.67|93.87|92.57|15
1656484980000|2022-06-29 06:43:00|93.95|92.65|93.95|92.65|93.95|92.65|93.95|92.65|1
1656484990000|2022-06-29 06:43:10|93.94|92.64|93.94|92.64|93.94|92.64|93.94|92.64|1
1656485000000|2022-06-29 06:43:20|93.93|92.63|93.93|92.63|93.93|92.63|93.93|92.63|1
1656485010000|2022-06-29 06:43:30|93.92|92.62|93.91|92.61|93.92|92.62|93.91|92.61|2
1656485040000|2022-06-29 06:44:00|93.94|92.64|93.95|92.65|93.95|92.65|93.94|92.64|2
1656485050000|2022-06-29 06:44:10|93.94|92.64|93.96|92.66|93.96|92.66|93.93|92.63|5
1656485060000|2022-06-29 06:44:20|93.97|92.67|94.07|92.77|94.07|92.77|93.97|92.67|9
1656485070000|2022-06-29 06:44:30|94.06|92.76|94.06|92.76|94.06|92.76|94.06|92.76|1
1656485080000|2022-06-29 06:44:40|94.08|92.78|94.03|92.73|94.11|92.81|94.03|92.73|4
1656485090000|2022-06-29 06:44:50|94.04|92.74|94.05|92.75|94.05|92.75|94.04|92.74|2
1656485100000|2022-06-29 06:45:00|94.04|92.74|94.05|92.75|94.05|92.75|94.01|92.71|11
1656485110000|2022-06-29 06:45:10|94.04|92.74|94.06|92.76|94.07|92.77|94.04|92.74|6
1656485120000|2022-06-29 06:45:20|94.05|92.75|94.11|92.81|94.17|92.87|94.05|92.75|14
1656485130000|2022-06-29 06:45:30|94.12|92.82|94.14|92.84|94.14|92.84|94.12|92.82|3
1656485140000|2022-06-29 06:45:40|94.11|92.81|94.1|92.8|94.12|92.82|94.08|92.78|6
1656485150000|2022-06-29 06:45:50|94.11|92.81|94.08|92.78|94.11|92.81|94.08|92.78|3
1656485160000|2022-06-29 06:46:00|94.06|92.76|94.04|92.74|94.06|92.76|94.04|92.74|5
1656485170000|2022-06-29 06:46:10|94.05|92.75|94.01|92.71|94.05|92.75|94.01|92.71|7
1656485180000|2022-06-29 06:46:20|94|92.7|94.02|92.72|94.02|92.72|94|92.7|4
1656485190000|2022-06-29 06:46:30|94.01|92.71|94|92.7|94.01|92.71|93.99|92.69|4
1656485200000|2022-06-29 06:46:40|93.99|92.69|94.04|92.74|94.06|92.76|93.99|92.69|7
1656485220000|2022-06-29 06:47:00|94.07|92.77|94.13|92.83|94.14|92.84|94.05|92.75|10
1656485230000|2022-06-29 06:47:10|94.11|92.81|94.11|92.81|94.12|92.82|94.11|92.81|5
1656485240000|2022-06-29 06:47:20|94.1|92.8|94.11|92.81|94.11|92.81|94.1|92.8|4
1656485250000|2022-06-29 06:47:30|94.1|92.8|94.11|92.81|94.11|92.81|94.1|92.8|2
1656485270000|2022-06-29 06:47:50|94.1|92.8|94.1|92.8|94.1|92.8|94.08|92.78|3
1656485280000|2022-06-29 06:48:00|94.08|92.78|94.01|92.71|94.08|92.78|94.01|92.71|6
1656485290000|2022-06-29 06:48:10|94.02|92.72|94|92.7|94.02|92.72|94|92.7|2
1656485300000|2022-06-29 06:48:20|94.01|92.71|94.07|92.77|94.07|92.77|94|92.7|7
1656485310000|2022-06-29 06:48:30|94.08|92.78|93.93|92.63|94.11|92.81|93.93|92.63|14
1656485320000|2022-06-29 06:48:40|93.92|92.62|93.83|92.53|93.92|92.62|93.83|92.53|9
1656485330000|2022-06-29 06:48:50|93.82|92.52|93.8|92.5|93.82|92.52|93.75|92.45|7
1656485340000|2022-06-29 06:49:00|93.79|92.49|93.8|92.5|93.8|92.5|93.75|92.45|11
1656485350000|2022-06-29 06:49:10|93.76|92.46|93.7|92.4|93.8|92.5|93.7|92.4|12
1656485360000|2022-06-29 06:49:20|93.71|92.41|93.72|92.42|93.76|92.46|93.71|92.41|10
1656485370000|2022-06-29 06:49:30|93.73|92.43|93.73|92.43|93.74|92.44|93.72|92.42|5
1656485380000|2022-06-29 06:49:40|93.74|92.44|93.88|92.58|93.92|92.62|93.74|92.44|11
1656485390000|2022-06-29 06:49:50|93.89|92.59|93.88|92.58|93.91|92.61|93.87|92.57|5
1656485400000|2022-06-29 06:50:00|93.87|92.57|93.86|92.56|93.87|92.57|93.86|92.56|4
1656485410000|2022-06-29 06:50:10|93.88|92.58|93.81|92.51|93.89|92.59|93.81|92.51|7
1656485420000|2022-06-29 06:50:20|93.79|92.49|93.76|92.46|93.82|92.52|93.74|92.44|10
1656485430000|2022-06-29 06:50:30|93.77|92.47|93.76|92.46|93.78|92.48|93.76|92.46|5
1656485440000|2022-06-29 06:50:40|93.78|92.48|93.75|92.45|93.78|92.48|93.75|92.45|6
1656485450000|2022-06-29 06:50:50|93.76|92.46|93.76|92.46|93.79|92.49|93.76|92.46|6
1656485460000|2022-06-29 06:51:00|93.75|92.45|93.66|92.36|93.75|92.45|93.66|92.36|10
1656485470000|2022-06-29 06:51:10|93.65|92.35|93.54|92.24|93.65|92.35|93.54|92.24|10
1656485480000|2022-06-29 06:51:20|93.53|92.23|93.25|91.95|93.53|92.23|93.25|91.95|14
1656485490000|2022-06-29 06:51:30|93.24|91.94|93.19|91.89|93.34|92.04|93.19|91.89|17
1656485500000|2022-06-29 06:51:40|93.18|91.88|93.2|91.9|93.21|91.91|93.16|91.86|7
1656485510000|2022-06-29 06:51:50|93.21|91.91|93.16|91.86|93.25|91.95|93.16|91.86|10
1656485530000|2022-06-29 06:52:10|93.18|91.88|93.16|91.86|93.2|91.9|93.16|91.86|11
1656485540000|2022-06-29 06:52:20|93.18|91.88|93.16|91.86|93.19|91.89|93.16|91.86|5
1656485550000|2022-06-29 06:52:30|93.19|91.89|93.16|91.86|93.19|91.89|93.16|91.86|6
1656485560000|2022-06-29 06:52:40|93.08|91.78|93.05|91.75|93.08|91.78|93.03|91.73|12
1656485570000|2022-06-29 06:52:50|93.04|91.74|93.05|91.75|93.09|91.79|93.04|91.74|12
1656485580000|2022-06-29 06:53:00|93.04|91.74|92.89|91.59|93.04|91.74|92.88|91.58|18
1656485590000|2022-06-29 06:53:10|92.87|91.57|92.86|91.56|92.88|91.58|92.83|91.53|19
1656485600000|2022-06-29 06:53:20|92.85|91.55|92.91|91.61|92.91|91.61|92.79|91.49|21
1656485610000|2022-06-29 06:53:30|92.9|91.6|92.89|91.59|92.9|91.6|92.84|91.54|10
1656485620000|2022-06-29 06:53:40|92.9|91.6|93.1|91.8|93.1|91.8|92.9|91.6|17
1656485630000|2022-06-29 06:53:50|93.11|91.81|93.18|91.88|93.21|91.91|93.11|91.81|13
1656485640000|2022-06-29 06:54:00|93.19|91.89|93.19|91.89|93.2|91.9|93.18|91.88|8
1656485650000|2022-06-29 06:54:10|93.21|91.91|93.23|91.93|93.24|91.94|93.18|91.88|9
1656485660000|2022-06-29 06:54:20|93.26|91.96|93.11|91.81|93.26|91.96|93.11|91.81|12
1656485670000|2022-06-29 06:54:30|93.12|91.82|93.11|91.81|93.13|91.83|93.1|91.8|10
1656485680000|2022-06-29 06:54:40|93.12|91.82|93.05|91.75|93.12|91.82|93.05|91.75|9
1656485690000|2022-06-29 06:54:50|93.04|91.74|93.06|91.76|93.06|91.76|93.04|91.74|5
1656485700000|2022-06-29 06:55:00|93.07|91.77|93.12|91.82|93.12|91.82|93.05|91.75|12
1656485710000|2022-06-29 06:55:10|93.13|91.83|93.1|91.8|93.14|91.84|93.08|91.78|9
1656485720000|2022-06-29 06:55:20|93.12|91.82|93.07|91.77|93.12|91.82|93.06|91.76|7
1656485730000|2022-06-29 06:55:30|93.06|91.76|93.09|91.79|93.1|91.8|93.01|91.71|15
1656485740000|2022-06-29 06:55:40|93.1|91.8|93.14|91.84|93.15|91.85|93.1|91.8|4
1656485750000|2022-06-29 06:55:50|93.15|91.85|93.15|91.85|93.17|91.87|93.15|91.85|4
1656485760000|2022-06-29 06:56:00|93.14|91.84|93.14|91.84|93.14|91.84|93.14|91.84|1
1656485770000|2022-06-29 06:56:10|93.15|91.85|93.15|91.85|93.16|91.86|93.15|91.85|3
1656485780000|2022-06-29 06:56:20|93.16|91.86|93.31|92.01|93.32|92.02|93.16|91.86|12
1656485790000|2022-06-29 06:56:30|93.32|92.02|93.24|91.94|93.35|92.05|93.22|91.92|18
1656485800000|2022-06-29 06:56:40|93.25|91.95|93.28|91.98|93.28|91.98|93.24|91.94|6
1656485810000|2022-06-29 06:56:50|93.29|91.99|93.47|92.17|93.48|92.18|93.29|91.99|13
1656485820000|2022-06-29 06:57:00|93.45|92.15|93.46|92.16|93.46|92.16|93.44|92.14|7
1656485830000|2022-06-29 06:57:10|93.45|92.15|93.52|92.22|93.52|92.22|93.44|92.14|7
1656485840000|2022-06-29 06:57:20|93.5|92.2|93.46|92.16|93.52|92.22|93.45|92.15|9
1656485850000|2022-06-29 06:57:30|93.45|92.15|93.39|92.09|93.45|92.15|93.36|92.06|11
1656485860000|2022-06-29 06:57:40|93.4|92.1|93.38|92.08|93.4|92.1|93.37|92.07|4
1656485870000|2022-06-29 06:57:50|93.41|92.11|93.36|92.06|93.42|92.12|93.35|92.05|8
1656485880000|2022-06-29 06:58:00|93.38|92.08|93.38|92.08|93.41|92.11|93.37|92.07|7
1656485890000|2022-06-29 06:58:10|93.39|92.09|93.46|92.16|93.5|92.2|93.39|92.09|19
1656485900000|2022-06-29 06:58:20|93.45|92.15|93.44|92.14|93.46|92.16|93.44|92.14|13
1656485910000|2022-06-29 06:58:30|93.46|92.16|93.46|92.16|93.47|92.17|93.44|92.14|11
1656485920000|2022-06-29 06:58:40|93.45|92.15|93.45|92.15|93.48|92.18|93.45|92.15|6
1656485930000|2022-06-29 06:58:50|93.44|92.14|93.43|92.13|93.45|92.15|93.43|92.13|4
1656485950000|2022-06-29 06:59:10|93.42|92.12|93.42|92.12|93.43|92.13|93.42|92.12|3
1656485960000|2022-06-29 06:59:20|93.43|92.13|93.43|92.13|93.43|92.13|93.42|92.12|5
1656485970000|2022-06-29 06:59:30|93.42|92.12|93.37|92.07|93.42|92.12|93.37|92.07|4
1656485980000|2022-06-29 06:59:40|93.36|92.06|93.34|92.04|93.36|92.06|93.33|92.03|5
1656485990000|2022-06-29 06:59:50|93.33|92.03|93.3|92|93.33|92.03|93.29|91.99|7
1656486000000|2022-06-29 07:00:00|93.28|91.98|93.26|91.96|93.33|92.03|93.26|91.96|10
1656486010000|2022-06-29 07:00:10|93.25|91.95|93.24|91.94|93.26|91.96|93.24|91.94|6
1656486020000|2022-06-29 07:00:20|93.25|91.95|93.24|91.94|93.25|91.95|93.24|91.94|2
1656486030000|2022-06-29 07:00:30|93.23|91.93|93.19|91.89|93.24|91.94|93.19|91.89|9
1656486040000|2022-06-29 07:00:40|93.21|91.91|93.21|91.91|93.23|91.93|93.21|91.91|7
1656486050000|2022-06-29 07:00:50|93.19|91.89|93.23|91.93|93.23|91.93|93.18|91.88|4
1656486060000|2022-06-29 07:01:00|93.22|91.92|93.25|91.95|93.25|91.95|93.22|91.92|7
1656486070000|2022-06-29 07:01:10|93.26|91.96|93.26|91.96|93.26|91.96|93.25|91.95|3
1656486080000|2022-06-29 07:01:20|93.27|91.97|93.25|91.95|93.27|91.97|93.24|91.94|6
1656486090000|2022-06-29 07:01:30|93.24|91.94|93.17|91.87|93.25|91.95|93.16|91.86|12
1656486100000|2022-06-29 07:01:40|93.21|91.91|93.15|91.85|93.21|91.91|93.14|91.84|5
1656486110000|2022-06-29 07:01:50|93.14|91.84|93.15|91.85|93.15|91.85|93.14|91.84|4
1656486120000|2022-06-29 07:02:00|93.14|91.84|93.22|91.92|93.22|91.92|93.13|91.83|9
1656486130000|2022-06-29 07:02:10|93.23|91.93|93.5|92.2|93.5|92.2|93.23|91.93|14
1656486140000|2022-06-29 07:02:20|93.52|92.22|93.5|92.2|93.53|92.23|93.49|92.19|11
1656486150000|2022-06-29 07:02:30|93.48|92.18|93.48|92.18|93.49|92.19|93.48|92.18|3
1656486160000|2022-06-29 07:02:40|93.47|92.17|93.5|92.2|93.51|92.21|93.47|92.17|6
1656486170000|2022-06-29 07:02:50|93.48|92.18|93.4|92.1|93.49|92.19|93.39|92.09|11
1656486180000|2022-06-29 07:03:00|93.41|92.11|93.44|92.14|93.45|92.15|93.41|92.11|12
1656486190000|2022-06-29 07:03:10|93.43|92.13|93.54|92.24|93.56|92.26|93.43|92.13|13
1656486200000|2022-06-29 07:03:20|93.55|92.25|93.5|92.2|93.56|92.26|93.48|92.18|19
1656486210000|2022-06-29 07:03:30|93.51|92.21|93.5|92.2|93.51|92.21|93.49|92.19|4
1656486220000|2022-06-29 07:03:40|93.49|92.19|93.41|92.11|93.49|92.19|93.41|92.11|9
1656486230000|2022-06-29 07:03:50|93.4|92.1|93.41|92.11|93.44|92.14|93.4|92.1|9
1656486240000|2022-06-29 07:04:00|93.39|92.09|93.48|92.18|93.49|92.19|93.39|92.09|7
1656486250000|2022-06-29 07:04:10|93.5|92.2|93.54|92.24|93.54|92.24|93.48|92.18|5
1656486260000|2022-06-29 07:04:20|93.53|92.23|93.51|92.21|93.53|92.23|93.49|92.19|9
1656486270000|2022-06-29 07:04:30|93.5|92.2|93.51|92.21|93.51|92.21|93.49|92.19|4
1656486280000|2022-06-29 07:04:40|93.49|92.19|93.51|92.21|93.53|92.23|93.49|92.19|8
1656486290000|2022-06-29 07:04:50|93.53|92.23|93.53|92.23|93.54|92.24|93.51|92.21|6
1656486300000|2022-06-29 07:05:00|93.54|92.24|93.51|92.21|93.55|92.25|93.49|92.19|13
1656486310000|2022-06-29 07:05:10|93.49|92.19|93.51|92.21|93.51|92.21|93.49|92.19|3
1656486320000|2022-06-29 07:05:20|93.49|92.19|93.47|92.17|93.51|92.21|93.46|92.16|8
1656486330000|2022-06-29 07:05:30|93.48|92.18|93.49|92.19|93.49|92.19|93.48|92.18|2
1656486340000|2022-06-29 07:05:40|93.48|92.18|93.48|92.18|93.48|92.18|93.48|92.18|1
1656486350000|2022-06-29 07:05:50|93.52|92.22|93.51|92.21|93.52|92.22|93.47|92.17|8
1656486360000|2022-06-29 07:06:00|93.5|92.2|93.51|92.21|93.51|92.21|93.5|92.2|2
1656486370000|2022-06-29 07:06:10|93.5|92.2|93.5|92.2|93.51|92.21|93.49|92.19|7
1656486380000|2022-06-29 07:06:20|93.49|92.19|93.47|92.17|93.49|92.19|93.47|92.17|3
1656486470000|2022-06-29 07:07:50|93.45|92.15|93.34|92.04|93.45|92.15|93.34|92.04|6
1656486480000|2022-06-29 07:08:00|93.33|92.03|93.32|92.02|93.33|92.03|93.27|91.97|12
1656486490000|2022-06-29 07:08:10|93.35|92.05|93.28|91.98|93.35|92.05|93.28|91.98|12
1656486500000|2022-06-29 07:08:20|93.27|91.97|93.26|91.96|93.28|91.98|93.23|91.93|13
1656486510000|2022-06-29 07:08:30|93.28|91.98|93.3|92|93.31|92.01|93.27|91.97|5
1656486520000|2022-06-29 07:08:40|93.29|91.99|93.26|91.96|93.29|91.99|93.26|91.96|2
1656486530000|2022-06-29 07:08:50|93.25|91.95|93.3|92|93.3|92|93.25|91.95|9
1656486540000|2022-06-29 07:09:00|93.31|92.01|93.22|91.92|93.31|92.01|93.22|91.92|8
1656486550000|2022-06-29 07:09:10|93.23|91.93|93.23|91.93|93.25|91.95|93.23|91.93|5
1656486560000|2022-06-29 07:09:20|93.24|91.94|93.25|91.95|93.28|91.98|93.24|91.94|6
1656486570000|2022-06-29 07:09:30|93.26|91.96|93.25|91.95|93.26|91.96|93.22|91.92|8
1656486580000|2022-06-29 07:09:40|93.27|91.97|93.25|91.95|93.27|91.97|93.25|91.95|7
1656486590000|2022-06-29 07:09:50|93.24|91.94|93.23|91.93|93.25|91.95|93.23|91.93|4
1656486600000|2022-06-29 07:10:00|93.22|91.92|93.23|91.93|93.25|91.95|93.21|91.91|9
1656486610000|2022-06-29 07:10:10|93.24|91.94|93.26|91.96|93.29|91.99|93.24|91.94|11
1656486620000|2022-06-29 07:10:20|93.28|91.98|93.32|92.02|93.32|92.02|93.28|91.98|3
1656486630000|2022-06-29 07:10:30|93.35|92.05|93.38|92.08|93.38|92.08|93.35|92.05|3
1656486640000|2022-06-29 07:10:40|93.37|92.07|93.35|92.05|93.37|92.07|93.35|92.05|3
1656486650000|2022-06-29 07:10:50|93.34|92.04|93.31|92.01|93.34|92.04|93.3|92|6
1656486660000|2022-06-29 07:11:00|93.32|92.02|93.35|92.05|93.35|92.05|93.28|91.98|8
1656486670000|2022-06-29 07:11:10|93.34|92.04|93.34|92.04|93.34|92.04|93.32|92.02|5
1656486680000|2022-06-29 07:11:20|93.33|92.03|93.34|92.04|93.34|92.04|93.33|92.03|4
1656486690000|2022-06-29 07:11:30|93.33|92.03|93.31|92.01|93.34|92.04|93.31|92.01|5
1656486700000|2022-06-29 07:11:40|93.3|92|93.26|91.96|93.3|92|93.26|91.96|4
1656486720000|2022-06-29 07:12:00|93.29|91.99|93.3|92|93.3|92|93.29|91.99|2
1656486730000|2022-06-29 07:12:10|93.29|91.99|93.26|91.96|93.29|91.99|93.25|91.95|8
1656486740000|2022-06-29 07:12:20|93.27|91.97|93.24|91.94|93.28|91.98|93.24|91.94|5
1656486750000|2022-06-29 07:12:30|93.25|91.95|93.25|91.95|93.25|91.95|93.23|91.93|4
1656486760000|2022-06-29 07:12:40|93.24|91.94|93.29|91.99|93.3|92|93.22|91.92|13
1656486770000|2022-06-29 07:12:50|93.3|92|93.28|91.98|93.33|92.03|93.28|91.98|6
1656486780000|2022-06-29 07:13:00|93.29|91.99|93.36|92.06|93.36|92.06|93.29|91.99|7
1656486790000|2022-06-29 07:13:10|93.37|92.07|93.35|92.05|93.37|92.07|93.35|92.05|3
1656486820000|2022-06-29 07:13:40|93.34|92.04|93.34|92.04|93.35|92.05|93.33|92.03|5
1656486830000|2022-06-29 07:13:50|93.33|92.03|93.32|92.02|93.33|92.03|93.32|92.02|4
1656486840000|2022-06-29 07:14:00|93.33|92.03|93.33|92.03|93.33|92.03|93.3|92|7
1656486850000|2022-06-29 07:14:10|93.34|92.04|93.39|92.09|93.39|92.09|93.34|92.04|6
1656486860000|2022-06-29 07:14:20|93.4|92.1|93.42|92.12|93.42|92.12|93.4|92.1|5
1656486870000|2022-06-29 07:14:30|93.41|92.11|93.42|92.12|93.42|92.12|93.41|92.11|2
1656486880000|2022-06-29 07:14:40|93.4|92.1|93.39|92.09|93.4|92.1|93.35|92.05|6
1656486890000|2022-06-29 07:14:50|93.4|92.1|93.4|92.1|93.4|92.1|93.4|92.1|1
1656486900000|2022-06-29 07:15:00|93.38|92.08|93.34|92.04|93.39|92.09|93.34|92.04|11
1656486910000|2022-06-29 07:15:10|93.37|92.07|93.36|92.06|93.39|92.09|93.35|92.05|9
1656486920000|2022-06-29 07:15:20|93.37|92.07|93.36|92.06|93.37|92.07|93.36|92.06|2
1656486930000|2022-06-29 07:15:30|93.37|92.07|93.47|92.17|93.49|92.19|93.37|92.07|11
1656486940000|2022-06-29 07:15:40|93.46|92.16|93.42|92.12|93.46|92.16|93.42|92.12|8
1656486960000|2022-06-29 07:16:00|93.43|92.13|93.42|92.12|93.43|92.13|93.42|92.12|2
1656486970000|2022-06-29 07:16:10|93.43|92.13|93.49|92.19|93.5|92.2|93.43|92.13|5
1656486980000|2022-06-29 07:16:20|93.48|92.18|93.48|92.18|93.48|92.18|93.48|92.18|1
1656486990000|2022-06-29 07:16:30|93.46|92.16|93.47|92.17|93.47|92.17|93.45|92.15|8
1656487000000|2022-06-29 07:16:40|93.48|92.18|93.48|92.18|93.48|92.18|93.48|92.18|1
1656487010000|2022-06-29 07:16:50|93.49|92.19|93.59|92.29|93.59|92.29|93.49|92.19|7
1656487020000|2022-06-29 07:17:00|93.6|92.3|93.6|92.3|93.6|92.3|93.6|92.3|1
1656487030000|2022-06-29 07:17:10|93.59|92.29|93.67|92.37|93.67|92.37|93.59|92.29|8
1656487040000|2022-06-29 07:17:20|93.68|92.38|93.67|92.37|93.68|92.38|93.66|92.36|6
1656487050000|2022-06-29 07:17:30|93.66|92.36|93.65|92.35|93.66|92.36|93.65|92.35|2
1656487060000|2022-06-29 07:17:40|93.64|92.34|93.6|92.3|93.65|92.35|93.6|92.3|8
1656487070000|2022-06-29 07:17:50|93.59|92.29|93.6|92.3|93.61|92.31|93.59|92.29|5
1656487080000|2022-06-29 07:18:00|93.61|92.31|93.61|92.31|93.61|92.31|93.59|92.29|10
1656487090000|2022-06-29 07:18:10|93.62|92.32|93.65|92.35|93.67|92.37|93.61|92.31|9
1656487100000|2022-06-29 07:18:20|93.64|92.34|93.66|92.36|93.66|92.36|93.63|92.33|5
1656487110000|2022-06-29 07:18:30|93.67|92.37|93.62|92.32|93.67|92.37|93.62|92.32|5
1656487120000|2022-06-29 07:18:40|93.61|92.31|93.65|92.35|93.65|92.35|93.61|92.31|7
1656487130000|2022-06-29 07:18:50|93.64|92.34|93.67|92.37|93.67|92.37|93.64|92.34|7
1656487150000|2022-06-29 07:19:10|93.65|92.35|93.68|92.38|93.68|92.38|93.65|92.35|5
1656487160000|2022-06-29 07:19:20|93.67|92.37|93.69|92.39|93.69|92.39|93.67|92.37|3
1656487180000|2022-06-29 07:19:40|93.68|92.38|93.69|92.39|93.69|92.39|93.66|92.36|5
1656487190000|2022-06-29 07:19:50|93.67|92.37|93.66|92.36|93.67|92.37|93.62|92.32|12
1656487200000|2022-06-29 07:20:00|93.67|92.37|93.68|92.38|93.68|92.38|93.67|92.37|2
1656487210000|2022-06-29 07:20:10|93.67|92.37|93.66|92.36|93.67|92.37|93.66|92.36|4
1656487220000|2022-06-29 07:20:20|93.67|92.37|93.67|92.37|93.67|92.37|93.67|92.37|1
1656487230000|2022-06-29 07:20:30|93.66|92.36|93.66|92.36|93.66|92.36|93.66|92.36|1
1656487240000|2022-06-29 07:20:40|93.68|92.38|93.68|92.38|93.68|92.38|93.67|92.37|3
1656487250000|2022-06-29 07:20:50|93.66|92.36|93.67|92.37|93.67|92.37|93.66|92.36|2
1656487260000|2022-06-29 07:21:00|93.66|92.36|93.67|92.37|93.68|92.38|93.66|92.36|6
1656487270000|2022-06-29 07:21:10|93.66|92.36|93.64|92.34|93.66|92.36|93.64|92.34|3
1656487280000|2022-06-29 07:21:20|93.68|92.38|93.66|92.36|93.68|92.38|93.66|92.36|2
1656487290000|2022-06-29 07:21:30|93.67|92.37|93.68|92.38|93.68|92.38|93.67|92.37|2
1656487300000|2022-06-29 07:21:40|93.75|92.45|93.74|92.44|93.76|92.46|93.74|92.44|6
1656487310000|2022-06-29 07:21:50|93.75|92.45|93.74|92.44|93.75|92.45|93.74|92.44|2
1656487320000|2022-06-29 07:22:00|93.75|92.45|93.81|92.51|93.81|92.51|93.75|92.45|6
1656487330000|2022-06-29 07:22:10|93.8|92.5|93.8|92.5|93.8|92.5|93.8|92.5|1
1656487340000|2022-06-29 07:22:20|93.81|92.51|93.85|92.55|93.87|92.57|93.81|92.51|6
1656487350000|2022-06-29 07:22:30|93.86|92.56|93.83|92.53|93.87|92.57|93.83|92.53|8
1656487360000|2022-06-29 07:22:40|93.84|92.54|93.84|92.54|93.85|92.55|93.84|92.54|3
1656487370000|2022-06-29 07:22:50|93.83|92.53|93.82|92.52|93.83|92.53|93.82|92.52|4
1656487380000|2022-06-29 07:23:00|93.83|92.53|93.85|92.55|93.85|92.55|93.82|92.52|8
1656487390000|2022-06-29 07:23:10|93.84|92.54|93.82|92.52|93.86|92.56|93.82|92.52|8
1656487400000|2022-06-29 07:23:20|93.83|92.53|93.83|92.53|93.9|92.6|93.83|92.53|9
1656487420000|2022-06-29 07:23:40|93.84|92.54|93.89|92.59|93.89|92.59|93.84|92.54|5
1656487430000|2022-06-29 07:23:50|93.91|92.61|93.85|92.55|93.91|92.61|93.85|92.55|7
1656487440000|2022-06-29 07:24:00|93.84|92.54|93.85|92.55|93.87|92.57|93.83|92.53|6
1656487450000|2022-06-29 07:24:10|93.87|92.57|93.88|92.58|93.89|92.59|93.86|92.56|6
1656487460000|2022-06-29 07:24:20|93.89|92.59|93.9|92.6|93.91|92.61|93.88|92.58|5
1656487470000|2022-06-29 07:24:30|93.89|92.59|93.86|92.56|93.89|92.59|93.86|92.56|5
1656487480000|2022-06-29 07:24:40|93.85|92.55|93.86|92.56|93.89|92.59|93.84|92.54|11
1656487490000|2022-06-29 07:24:50|93.87|92.57|93.86|92.56|93.87|92.57|93.86|92.56|2
1656487500000|2022-06-29 07:25:00|93.85|92.55|93.84|92.54|93.87|92.57|93.84|92.54|8
1656487510000|2022-06-29 07:25:10|93.85|92.55|93.84|92.54|93.87|92.57|93.84|92.54|4
1656487520000|2022-06-29 07:25:20|93.87|92.57|93.91|92.61|93.92|92.62|93.86|92.56|10
1656487530000|2022-06-29 07:25:30|93.92|92.62|93.92|92.62|93.93|92.63|93.92|92.62|3
1656487540000|2022-06-29 07:25:40|93.91|92.61|93.89|92.59|93.91|92.61|93.88|92.58|9
1656487550000|2022-06-29 07:25:50|93.9|92.6|93.89|92.59|93.9|92.6|93.89|92.59|2
1656487560000|2022-06-29 07:26:00|93.9|92.6|93.91|92.61|93.92|92.62|93.9|92.6|4
1656487570000|2022-06-29 07:26:10|93.92|92.62|93.91|92.61|93.92|92.62|93.91|92.61|2
1656487580000|2022-06-29 07:26:20|93.92|92.62|93.91|92.61|93.92|92.62|93.91|92.61|2
1656487590000|2022-06-29 07:26:30|93.92|92.62|93.93|92.63|93.93|92.63|93.91|92.61|4
1656487600000|2022-06-29 07:26:40|93.92|92.62|93.93|92.63|93.93|92.63|93.92|92.62|2
1656487610000|2022-06-29 07:26:50|93.92|92.62|93.93|92.63|93.93|92.63|93.92|92.62|4
1656487620000|2022-06-29 07:27:00|93.92|92.62|93.92|92.62|93.92|92.62|93.92|92.62|1
1656487630000|2022-06-29 07:27:10|93.91|92.61|93.93|92.63|93.93|92.63|93.91|92.61|5
1656487640000|2022-06-29 07:27:20|93.92|92.62|93.93|92.63|93.93|92.63|93.92|92.62|4
1656487650000|2022-06-29 07:27:30|93.92|92.62|93.91|92.61|93.93|92.63|93.91|92.61|4
1656487660000|2022-06-29 07:27:40|93.92|92.62|93.83|92.53|93.92|92.62|93.83|92.53|7
1656487670000|2022-06-29 07:27:50|93.85|92.55|93.84|92.54|93.85|92.55|93.84|92.54|2
1656487680000|2022-06-29 07:28:00|93.85|92.55|93.91|92.61|93.91|92.61|93.85|92.55|7
1656487690000|2022-06-29 07:28:10|93.9|92.6|93.9|92.6|93.9|92.6|93.89|92.59|3
1656487700000|2022-06-29 07:28:20|93.91|92.61|94|92.7|94.01|92.71|93.9|92.6|9
1656487710000|2022-06-29 07:28:30|94.01|92.71|93.93|92.63|94.04|92.74|93.93|92.63|8
1656487720000|2022-06-29 07:28:40|93.95|92.65|93.98|92.68|93.98|92.68|93.95|92.65|3
1656487730000|2022-06-29 07:28:50|93.97|92.67|93.96|92.66|93.97|92.67|93.95|92.65|4
1656487740000|2022-06-29 07:29:00|93.97|92.67|93.94|92.64|93.97|92.67|93.94|92.64|6
1656487750000|2022-06-29 07:29:10|93.93|92.63|93.93|92.63|93.94|92.64|93.93|92.63|3
1656487760000|2022-06-29 07:29:20|93.94|92.64|93.94|92.64|93.94|92.64|93.94|92.64|1
1656487770000|2022-06-29 07:29:30|93.95|92.65|93.94|92.64|93.95|92.65|93.94|92.64|2
1656487780000|2022-06-29 07:29:40|93.95|92.65|93.99|92.69|93.99|92.69|93.95|92.65|3
1656487790000|2022-06-29 07:29:50|94|92.7|94.02|92.72|94.02|92.72|94|92.7|2
1656487800000|2022-06-29 07:30:00|94.01|92.71|93.95|92.65|94.02|92.72|93.94|92.64|7
1656487810000|2022-06-29 07:30:10|93.94|92.64|93.94|92.64|93.95|92.65|93.94|92.64|3
1656487820000|2022-06-29 07:30:20|93.93|92.63|93.91|92.61|93.93|92.63|93.86|92.56|15
1656487830000|2022-06-29 07:30:30|93.92|92.62|93.91|92.61|93.92|92.62|93.91|92.61|4
1656487840000|2022-06-29 07:30:40|93.92|92.62|93.91|92.61|93.93|92.63|93.91|92.61|4
1656487850000|2022-06-29 07:30:50|93.9|92.6|93.91|92.61|93.91|92.61|93.9|92.6|2
1656487860000|2022-06-29 07:31:00|93.9|92.6|93.9|92.6|93.9|92.6|93.9|92.6|1
1656487870000|2022-06-29 07:31:10|93.89|92.59|93.9|92.6|93.9|92.6|93.89|92.59|2
1656487880000|2022-06-29 07:31:20|93.91|92.61|93.87|92.57|93.91|92.61|93.83|92.53|10
1656487890000|2022-06-29 07:31:30|93.86|92.56|93.87|92.57|93.87|92.57|93.85|92.55|3
1656487900000|2022-06-29 07:31:40|93.85|92.55|93.87|92.57|93.87|92.57|93.83|92.53|10
1656487910000|2022-06-29 07:31:50|93.85|92.55|93.9|92.6|93.9|92.6|93.85|92.55|9
1656487920000|2022-06-29 07:32:00|93.88|92.58|94.01|92.71|94.01|92.71|93.88|92.58|12
1656487930000|2022-06-29 07:32:10|93.98|92.68|93.96|92.66|93.98|92.68|93.96|92.66|4
1656487940000|2022-06-29 07:32:20|93.93|92.63|93.92|92.62|93.93|92.63|93.92|92.62|2
1656487950000|2022-06-29 07:32:30|93.91|92.61|93.92|92.62|93.92|92.62|93.91|92.61|6
1656487960000|2022-06-29 07:32:40|93.91|92.61|93.92|92.62|93.92|92.62|93.91|92.61|2
1656487970000|2022-06-29 07:32:50|93.91|92.61|93.92|92.62|93.92|92.62|93.91|92.61|2
1656487980000|2022-06-29 07:33:00|93.96|92.66|93.92|92.62|93.98|92.68|93.92|92.62|8
1656487990000|2022-06-29 07:33:10|93.91|92.61|93.98|92.68|93.98|92.68|93.91|92.61|5
1656488000000|2022-06-29 07:33:20|93.97|92.67|94|92.7|94|92.7|93.96|92.66|6
1656488010000|2022-06-29 07:33:30|94.01|92.71|94.08|92.78|94.1|92.8|94.01|92.71|8
1656488020000|2022-06-29 07:33:40|94.1|92.8|94.11|92.81|94.13|92.83|94.1|92.8|6
1656488030000|2022-06-29 07:33:50|94.12|92.82|94.09|92.79|94.12|92.82|94.08|92.78|10
1656488040000|2022-06-29 07:34:00|94.11|92.81|94.04|92.74|94.11|92.81|94.04|92.74|13
1656488050000|2022-06-29 07:34:10|94.02|92.72|94.06|92.76|94.06|92.76|94.02|92.72|9
1656488060000|2022-06-29 07:34:20|94.07|92.77|94.11|92.81|94.11|92.81|94.02|92.72|8
1656488070000|2022-06-29 07:34:30|94.09|92.79|94.08|92.78|94.09|92.79|94.08|92.78|6
1656488080000|2022-06-29 07:34:40|94.04|92.74|94.11|92.81|94.11|92.81|94.03|92.73|5
1656488090000|2022-06-29 07:34:50|94.1|92.8|94.1|92.8|94.1|92.8|94.09|92.79|3
1656488100000|2022-06-29 07:35:00|94.11|92.81|94.12|92.82|94.12|92.82|94.1|92.8|3
1656488110000|2022-06-29 07:35:10|94.11|92.81|94.11|92.81|94.11|92.81|94.1|92.8|3
1656488120000|2022-06-29 07:35:20|94.12|92.82|94.12|92.82|94.12|92.82|94.11|92.81|3
1656488130000|2022-06-29 07:35:30|94.1|92.8|94.11|92.81|94.11|92.81|94.1|92.8|2
1656488140000|2022-06-29 07:35:40|94.1|92.8|94.1|92.8|94.11|92.81|94.1|92.8|3
1656488150000|2022-06-29 07:35:50|94.09|92.79|94.02|92.72|94.09|92.79|94.01|92.71|8
1656488160000|2022-06-29 07:36:00|94.01|92.71|93.98|92.68|94.01|92.71|93.98|92.68|3
1656488170000|2022-06-29 07:36:10|93.97|92.67|94|92.7|94|92.7|93.97|92.67|3
1656488180000|2022-06-29 07:36:20|93.99|92.69|94.05|92.75|94.06|92.76|93.98|92.68|9
1656488190000|2022-06-29 07:36:30|94.07|92.77|94.09|92.79|94.09|92.79|94.06|92.76|3
1656488200000|2022-06-29 07:36:40|94.07|92.77|94.09|92.79|94.09|92.79|94.06|92.76|3
1656488210000|2022-06-29 07:36:50|94.1|92.8|94.13|92.83|94.14|92.84|94.1|92.8|8
1656488220000|2022-06-29 07:37:00|94.12|92.82|94.1|92.8|94.13|92.83|94.1|92.8|7
1656488230000|2022-06-29 07:37:10|94.09|92.79|94|92.7|94.09|92.79|94|92.7|12
1656488240000|2022-06-29 07:37:20|94.01|92.71|94.01|92.71|94.02|92.72|94|92.7|5
1656488250000|2022-06-29 07:37:30|94|92.7|94.01|92.71|94.01|92.71|94|92.7|2
1656488260000|2022-06-29 07:37:40|94.02|92.72|94.02|92.72|94.02|92.72|94.02|92.72|1
1656488270000|2022-06-29 07:37:50|94.03|92.73|94.01|92.71|94.03|92.73|94|92.7|4
1656488280000|2022-06-29 07:38:00|94|92.7|94.02|92.72|94.02|92.72|94|92.7|4
1656488290000|2022-06-29 07:38:10|94.07|92.77|94.11|92.81|94.11|92.81|94.07|92.77|5
1656488300000|2022-06-29 07:38:20|94.12|92.82|94.18|92.88|94.18|92.88|94.11|92.81|4
1656488310000|2022-06-29 07:38:30|94.14|92.84|94.12|92.82|94.14|92.84|94.12|92.82|4
1656488320000|2022-06-29 07:38:40|94.11|92.81|94.11|92.81|94.12|92.82|94.11|92.81|3
1656488330000|2022-06-29 07:38:50|94.12|92.82|94.13|92.83|94.13|92.83|94.12|92.82|2
1656488340000|2022-06-29 07:39:00|94.12|92.82|94.11|92.81|94.12|92.82|94.11|92.81|4
1656488350000|2022-06-29 07:39:10|94.1|92.8|94.2|92.9|94.2|92.9|94.1|92.8|5
1656488360000|2022-06-29 07:39:20|94.22|92.92|94.21|92.91|94.22|92.92|94.2|92.9|7
1656488370000|2022-06-29 07:39:30|94.2|92.9|94.1|92.8|94.21|92.91|94.1|92.8|13
1656488380000|2022-06-29 07:39:40|94.09|92.79|94.05|92.75|94.11|92.81|94.05|92.75|8
1656488390000|2022-06-29 07:39:50|94.04|92.74|94.04|92.74|94.04|92.74|94.04|92.74|1
1656488400000|2022-06-29 07:40:00|94.06|92.76|94.09|92.79|94.1|92.8|94.06|92.76|7
1656488410000|2022-06-29 07:40:10|94.11|92.81|94.09|92.79|94.11|92.81|94.09|92.79|2
1656488420000|2022-06-29 07:40:20|94.07|92.77|94.09|92.79|94.1|92.8|94.07|92.77|9
1656488430000|2022-06-29 07:40:30|94.1|92.8|94.11|92.81|94.11|92.81|94.1|92.8|2
1656488440000|2022-06-29 07:40:40|94.1|92.8|94.19|92.89|94.19|92.89|94.09|92.79|7
1656488450000|2022-06-29 07:40:50|94.2|92.9|94.19|92.89|94.2|92.9|94.19|92.89|4
1656488460000|2022-06-29 07:41:00|94.18|92.88|94.12|92.82|94.18|92.88|94.1|92.8|5
1656488480000|2022-06-29 07:41:20|94.1|92.8|94.12|92.82|94.12|92.82|94.1|92.8|7
1656488490000|2022-06-29 07:41:30|94.11|92.81|94.13|92.83|94.13|92.83|94.1|92.8|5
1656488500000|2022-06-29 07:41:40|94.12|92.82|94.12|92.82|94.12|92.82|94.12|92.82|1
1656488510000|2022-06-29 07:41:50|94.1|92.8|94.11|92.81|94.12|92.82|94.09|92.79|7
1656488520000|2022-06-29 07:42:00|94.1|92.8|94.12|92.82|94.12|92.82|94.1|92.8|3
1656488530000|2022-06-29 07:42:10|94.13|92.83|94.12|92.82|94.13|92.83|94.11|92.81|4
1656488550000|2022-06-29 07:42:30|94.11|92.81|94.12|92.82|94.12|92.82|94.11|92.81|2
1656488560000|2022-06-29 07:42:40|94.11|92.81|94.11|92.81|94.11|92.81|94.09|92.79|4
1656488570000|2022-06-29 07:42:50|94.09|92.79|94.09|92.79|94.1|92.8|94.09|92.79|3
1656488580000|2022-06-29 07:43:00|94.11|92.81|94.11|92.81|94.11|92.81|94.08|92.78|5
1656488600000|2022-06-29 07:43:20|94.1|92.8|94.1|92.8|94.11|92.81|94.1|92.8|3
1656488610000|2022-06-29 07:43:30|94.11|92.81|94.11|92.81|94.11|92.81|94.11|92.81|1
1656488620000|2022-06-29 07:43:40|94.07|92.77|94.11|92.81|94.11|92.81|94.04|92.74|6
1656488630000|2022-06-29 07:43:50|94.09|92.79|94.04|92.74|94.09|92.79|94.02|92.72|8
1656488640000|2022-06-29 07:44:00|94.05|92.75|94.08|92.78|94.1|92.8|94.05|92.75|6
1656488650000|2022-06-29 07:44:10|94.09|92.79|94.19|92.89|94.19|92.89|94.09|92.79|8
1656488660000|2022-06-29 07:44:20|94.22|92.92|94.17|92.87|94.22|92.92|94.14|92.84|8
1656488670000|2022-06-29 07:44:30|94.15|92.85|94.14|92.84|94.15|92.85|94.14|92.84|2
1656488680000|2022-06-29 07:44:40|94.13|92.83|94.13|92.83|94.13|92.83|94.13|92.83|1
1656488700000|2022-06-29 07:45:00|94.12|92.82|94.12|92.82|94.22|92.92|94.12|92.82|12
1656488710000|2022-06-29 07:45:10|94.13|92.83|94.1|92.8|94.13|92.83|94.09|92.79|7
1656488720000|2022-06-29 07:45:20|94.11|92.81|94.18|92.88|94.19|92.89|94.1|92.8|7
1656488730000|2022-06-29 07:45:30|94.19|92.89|94.19|92.89|94.2|92.9|94.19|92.89|3
1656488740000|2022-06-29 07:45:40|94.18|92.88|94.21|92.91|94.22|92.92|94.18|92.88|5
1656488750000|2022-06-29 07:45:50|94.2|92.9|94.37|93.07|94.37|93.07|94.2|92.9|14
1656488760000|2022-06-29 07:46:00|94.36|93.06|94.23|92.93|94.36|93.06|94.23|92.93|14
1656488770000|2022-06-29 07:46:10|94.22|92.92|94.21|92.91|94.22|92.92|94.2|92.9|6
1656488780000|2022-06-29 07:46:20|94.19|92.89|94.22|92.92|94.22|92.92|94.19|92.89|4
1656488790000|2022-06-29 07:46:30|94.21|92.91|94.22|92.92|94.22|92.92|94.2|92.9|3
1656488800000|2022-06-29 07:46:40|94.21|92.91|94.21|92.91|94.22|92.92|94.19|92.89|9
1656488810000|2022-06-29 07:46:50|94.2|92.9|94.23|92.93|94.23|92.93|94.2|92.9|11
1656488820000|2022-06-29 07:47:00|94.22|92.92|94.23|92.93|94.23|92.93|94.21|92.91|6
1656488830000|2022-06-29 07:47:10|94.22|92.92|94.22|92.92|94.22|92.92|94.22|92.92|1
1656488840000|2022-06-29 07:47:20|94.21|92.91|94.21|92.91|94.21|92.91|94.2|92.9|3
1656488850000|2022-06-29 07:47:30|94.2|92.9|94.21|92.91|94.21|92.91|94.2|92.9|2
1656488860000|2022-06-29 07:47:40|94.22|92.92|94.21|92.91|94.22|92.92|94.21|92.91|2
1656488880000|2022-06-29 07:48:00|94.19|92.89|94.21|92.91|94.21|92.91|94.19|92.89|3
1656488890000|2022-06-29 07:48:10|94.22|92.92|94.23|92.93|94.23|92.93|94.21|92.91|4
1656488900000|2022-06-29 07:48:20|94.22|92.92|94.22|92.92|94.22|92.92|94.2|92.9|4
1656488920000|2022-06-29 07:48:40|94.21|92.91|94.22|92.92|94.23|92.93|94.21|92.91|6
1656488940000|2022-06-29 07:49:00|94.21|92.91|94.23|92.93|94.23|92.93|94.21|92.91|3
1656488950000|2022-06-29 07:49:10|94.22|92.92|94.22|92.92|94.23|92.93|94.21|92.91|7
1656488970000|2022-06-29 07:49:30|94.28|92.98|94.3|93|94.31|93.01|94.28|92.98|5
1656488980000|2022-06-29 07:49:40|94.31|93.01|94.3|93|94.31|93.01|94.29|92.99|4
1656488990000|2022-06-29 07:49:50|94.29|92.99|94.3|93|94.3|93|94.28|92.98|5
1656489000000|2022-06-29 07:50:00|94.29|92.99|94.29|92.99|94.29|92.99|94.28|92.98|3
1656489010000|2022-06-29 07:50:10|94.31|93.01|94.3|93|94.31|93.01|94.3|93|2
1656489020000|2022-06-29 07:50:20|94.29|92.99|94.17|92.87|94.29|92.99|94.16|92.86|12
1656489030000|2022-06-29 07:50:30|94.19|92.89|94.27|92.97|94.27|92.97|94.19|92.89|8
1656489040000|2022-06-29 07:50:40|94.26|92.96|94.26|92.96|94.26|92.96|94.26|92.96|1
1656489050000|2022-06-29 07:50:50|94.23|92.93|94.22|92.92|94.23|92.93|94.22|92.92|2
1656489080000|2022-06-29 07:51:20|94.21|92.91|94.21|92.91|94.21|92.91|94.21|92.91|1
1656489090000|2022-06-29 07:51:30|94.22|92.92|94.2|92.9|94.22|92.92|94.2|92.9|3
1656489100000|2022-06-29 07:51:40|94.19|92.89|94.2|92.9|94.22|92.92|94.19|92.89|6
1656489110000|2022-06-29 07:51:50|94.21|92.91|94.21|92.91|94.21|92.91|94.19|92.89|6
1656489120000|2022-06-29 07:52:00|94.2|92.9|94.2|92.9|94.2|92.9|94.19|92.89|3
1656489130000|2022-06-29 07:52:10|94.21|92.91|94.21|92.91|94.21|92.91|94.21|92.91|1
1656489140000|2022-06-29 07:52:20|94.2|92.9|94.2|92.9|94.22|92.92|94.2|92.9|5
1656489150000|2022-06-29 07:52:30|94.22|92.92|94.23|92.93|94.23|92.93|94.21|92.91|8
1656489160000|2022-06-29 07:52:40|94.22|92.92|94.2|92.9|94.22|92.92|94.2|92.9|5
1656489170000|2022-06-29 07:52:50|94.21|92.91|94.21|92.91|94.21|92.91|94.2|92.9|3
1656489180000|2022-06-29 07:53:00|94.2|92.9|94.21|92.91|94.22|92.92|94.2|92.9|7
1656489190000|2022-06-29 07:53:10|94.24|92.94|94.27|92.97|94.27|92.97|94.24|92.94|2
1656489200000|2022-06-29 07:53:20|94.26|92.96|94.27|92.97|94.27|92.97|94.25|92.95|3
1656489210000|2022-06-29 07:53:30|94.26|92.96|94.22|92.92|94.27|92.97|94.21|92.91|7
1656489220000|2022-06-29 07:53:40|94.21|92.91|94.2|92.9|94.21|92.91|94.19|92.89|4
1656489230000|2022-06-29 07:53:50|94.21|92.91|94.21|92.91|94.21|92.91|94.21|92.91|1
1656489240000|2022-06-29 07:54:00|94.2|92.9|94.22|92.92|94.22|92.92|94.2|92.9|5
1656489250000|2022-06-29 07:54:10|94.21|92.91|94.23|92.93|94.26|92.96|94.21|92.91|6
1656489260000|2022-06-29 07:54:20|94.22|92.92|94.22|92.92|94.22|92.92|94.22|92.92|1
1656489270000|2022-06-29 07:54:30|94.23|92.93|94.3|93|94.3|93|94.21|92.91|9
1656489280000|2022-06-29 07:54:40|94.29|92.99|94.29|92.99|94.29|92.99|94.29|92.99|1
1656489290000|2022-06-29 07:54:50|94.3|93|94.38|93.08|94.38|93.08|94.3|93|6
1656489300000|2022-06-29 07:55:00|94.36|93.06|94.37|93.07|94.37|93.07|94.36|93.06|2
1656489310000|2022-06-29 07:55:10|94.33|93.03|94.33|93.03|94.33|93.03|94.32|93.02|7
1656489320000|2022-06-29 07:55:20|94.32|93.02|94.33|93.03|94.33|93.03|94.32|93.02|2
1656489330000|2022-06-29 07:55:30|94.32|93.02|94.33|93.03|94.33|93.03|94.32|93.02|2
1656489340000|2022-06-29 07:55:40|94.32|93.02|94.38|93.08|94.38|93.08|94.32|93.02|4
1656489360000|2022-06-29 07:56:00|94.37|93.07|94.33|93.03|94.37|93.07|94.33|93.03|5
1656489370000|2022-06-29 07:56:10|94.32|93.02|94.34|93.04|94.34|93.04|94.31|93.01|6
1656489380000|2022-06-29 07:56:20|94.33|93.03|94.33|93.03|94.34|93.04|94.33|93.03|3
1656489390000|2022-06-29 07:56:30|94.34|93.04|94.34|93.04|94.34|93.04|94.34|93.04|1
1656489400000|2022-06-29 07:56:40|94.33|93.03|94.33|93.03|94.33|93.03|94.33|93.03|1
1656489410000|2022-06-29 07:56:50|94.34|93.04|94.37|93.07|94.37|93.07|94.33|93.03|7
1656489420000|2022-06-29 07:57:00|94.36|93.06|94.37|93.07|94.38|93.08|94.36|93.06|6
1656489430000|2022-06-29 07:57:10|94.38|93.08|94.39|93.09|94.39|93.09|94.33|93.03|11
1656489440000|2022-06-29 07:57:20|94.4|93.1|94.47|93.17|94.47|93.17|94.39|93.09|15
1656489450000|2022-06-29 07:57:30|94.46|93.16|94.41|93.11|94.46|93.16|94.41|93.11|10
1656489460000|2022-06-29 07:57:40|94.39|93.09|94.42|93.12|94.42|93.12|94.39|93.09|5
1656489470000|2022-06-29 07:57:50|94.43|93.13|94.42|93.12|94.43|93.13|94.41|93.11|5
1656489480000|2022-06-29 07:58:00|94.41|93.11|94.42|93.12|94.42|93.12|94.41|93.11|6
1656489500000|2022-06-29 07:58:20|94.41|93.11|94.34|93.04|94.41|93.11|94.33|93.03|5
1656489510000|2022-06-29 07:58:30|94.33|93.03|94.33|93.03|94.34|93.04|94.32|93.02|7
1656489530000|2022-06-29 07:58:50|94.32|93.02|94.33|93.03|94.33|93.03|94.31|93.01|4
1656489540000|2022-06-29 07:59:00|94.32|93.02|94.32|93.02|94.32|93.02|94.31|93.01|3
1656489550000|2022-06-29 07:59:10|94.31|93.01|94.32|93.02|94.32|93.02|94.31|93.01|2
1656489560000|2022-06-29 07:59:20|94.31|93.01|94.32|93.02|94.32|93.02|94.31|93.01|2
1656489570000|2022-06-29 07:59:30|94.31|93.01|94.31|93.01|94.31|93.01|94.31|93.01|1
1656489580000|2022-06-29 07:59:40|94.29|92.99|94.33|93.03|94.35|93.05|94.29|92.99|7
1656489600000|2022-06-29 08:00:00|94.32|93.02|94.32|93.02|94.33|93.03|94.32|93.02|3
1656489610000|2022-06-29 08:00:10|94.33|93.03|94.31|93.01|94.33|93.03|94.29|92.99|6
1656489620000|2022-06-29 08:00:20|94.3|93|94.31|93.01|94.31|93.01|94.3|93|2
1656489630000|2022-06-29 08:00:30|94.3|93|94.31|93.01|94.31|93.01|94.29|92.99|3
1656489640000|2022-06-29 08:00:40|94.3|93|94.23|92.93|94.31|93.01|94.23|92.93|6
1656489650000|2022-06-29 08:00:50|94.21|92.91|94.22|92.92|94.22|92.92|94.21|92.91|2
1656489660000|2022-06-29 08:01:00|94.24|92.94|94.22|92.92|94.24|92.94|94.2|92.9|4
1656489670000|2022-06-29 08:01:10|94.2|92.9|94.22|92.92|94.22|92.92|94.2|92.9|2
1656489680000|2022-06-29 08:01:20|94.21|92.91|94.21|92.91|94.21|92.91|94.21|92.91|1
1656489700000|2022-06-29 08:01:40|94.2|92.9|94.21|92.91|94.21|92.91|94.2|92.9|2
1656489710000|2022-06-29 08:01:50|94.2|92.9|94.21|92.91|94.23|92.93|94.2|92.9|4
1656489720000|2022-06-29 08:02:00|94.22|92.92|94.29|92.99|94.31|93.01|94.21|92.91|13
1656489730000|2022-06-29 08:02:10|94.3|93|94.29|92.99|94.3|93|94.28|92.98|3
1656489740000|2022-06-29 08:02:20|94.3|93|94.24|92.94|94.3|93|94.22|92.92|6
1656489750000|2022-06-29 08:02:30|94.23|92.93|94.23|92.93|94.23|92.93|94.21|92.91|4
1656489760000|2022-06-29 08:02:40|94.24|92.94|94.23|92.93|94.24|92.94|94.22|92.92|5
1656489770000|2022-06-29 08:02:50|94.22|92.92|94.28|92.98|94.28|92.98|94.22|92.92|5
1656489790000|2022-06-29 08:03:10|94.3|93|94.49|93.19|94.49|93.19|94.3|93|12
1656489800000|2022-06-29 08:03:20|94.48|93.18|94.49|93.19|94.5|93.2|94.47|93.17|6
1656489810000|2022-06-29 08:03:30|94.5|93.2|94.49|93.19|94.51|93.21|94.48|93.18|4
1656489820000|2022-06-29 08:03:40|94.48|93.18|94.49|93.19|94.49|93.19|94.48|93.18|2
1656489840000|2022-06-29 08:04:00|94.5|93.2|94.5|93.2|94.5|93.2|94.5|93.2|1
1656489850000|2022-06-29 08:04:10|94.49|93.19|94.54|93.24|94.56|93.26|94.49|93.19|6
1656489860000|2022-06-29 08:04:20|94.55|93.25|94.61|93.31|94.61|93.31|94.55|93.25|7
1656489880000|2022-06-29 08:04:40|94.59|93.29|94.6|93.3|94.6|93.3|94.59|93.29|2
1656489890000|2022-06-29 08:04:50|94.61|93.31|94.65|93.35|94.72|93.42|94.6|93.3|11
1656489900000|2022-06-29 08:05:00|94.63|93.33|94.61|93.31|94.64|93.34|94.6|93.3|9
1656489910000|2022-06-29 08:05:10|94.6|93.3|94.59|93.29|94.61|93.31|94.59|93.29|5
1656489920000|2022-06-29 08:05:20|94.6|93.3|94.6|93.3|94.6|93.3|94.6|93.3|1
1656489930000|2022-06-29 08:05:30|94.61|93.31|94.61|93.31|94.61|93.31|94.61|93.31|1
1656489940000|2022-06-29 08:05:40|94.62|93.32|94.65|93.35|94.65|93.35|94.61|93.31|5
1656489950000|2022-06-29 08:05:50|94.66|93.36|94.63|93.33|94.66|93.36|94.63|93.33|5
1656489960000|2022-06-29 08:06:00|94.64|93.34|94.63|93.33|94.64|93.34|94.62|93.32|4
1656489970000|2022-06-29 08:06:10|94.62|93.32|94.65|93.35|94.68|93.38|94.62|93.32|9
1656489980000|2022-06-29 08:06:20|94.7|93.4|94.69|93.39|94.7|93.4|94.69|93.39|2
1656489990000|2022-06-29 08:06:30|94.68|93.38|94.68|93.38|94.68|93.38|94.68|93.38|1
1656490010000|2022-06-29 08:06:50|94.73|93.43|94.71|93.41|94.73|93.43|94.69|93.39|4
1656490020000|2022-06-29 08:07:00|94.72|93.42|94.72|93.42|94.72|93.42|94.71|93.41|3
1656490030000|2022-06-29 08:07:10|94.71|93.41|94.74|93.44|94.76|93.46|94.71|93.41|7
1656490040000|2022-06-29 08:07:20|94.73|93.43|94.73|93.43|94.73|93.43|94.73|93.43|1
1656490050000|2022-06-29 08:07:30|94.7|93.4|94.57|93.27|94.7|93.4|94.57|93.27|9
1656490060000|2022-06-29 08:07:40|94.56|93.26|94.53|93.23|94.56|93.26|94.52|93.22|6
1656490070000|2022-06-29 08:07:50|94.52|93.22|94.57|93.27|94.58|93.28|94.52|93.22|3
1656490080000|2022-06-29 08:08:00|94.58|93.28|94.61|93.31|94.61|93.31|94.58|93.28|5
1656490100000|2022-06-29 08:08:20|94.59|93.29|94.6|93.3|94.6|93.3|94.58|93.28|3
1656490110000|2022-06-29 08:08:30|94.58|93.28|94.57|93.27|94.58|93.28|94.57|93.27|2
1656490140000|2022-06-29 08:09:00|94.56|93.26|94.56|93.26|94.56|93.26|94.56|93.26|1
1656490150000|2022-06-29 08:09:10|94.55|93.25|94.52|93.22|94.55|93.25|94.51|93.21|4
1656490160000|2022-06-29 08:09:20|94.51|93.21|94.51|93.21|94.53|93.23|94.5|93.2|5
1656490170000|2022-06-29 08:09:30|94.5|93.2|94.51|93.21|94.51|93.21|94.5|93.2|2
1656490180000|2022-06-29 08:09:40|94.5|93.2|94.5|93.2|94.5|93.2|94.5|93.2|1
1656490230000|2022-06-29 08:10:30|94.51|93.21|94.58|93.28|94.59|93.29|94.51|93.21|5
1656490240000|2022-06-29 08:10:40|94.59|93.29|94.59|93.29|94.59|93.29|94.59|93.29|1
1656490250000|2022-06-29 08:10:50|94.57|93.27|94.52|93.22|94.57|93.27|94.52|93.22|5
1656490260000|2022-06-29 08:11:00|94.51|93.21|94.56|93.26|94.58|93.28|94.51|93.21|5
1656490280000|2022-06-29 08:11:20|94.55|93.25|94.52|93.22|94.55|93.25|94.52|93.22|2
1656490290000|2022-06-29 08:11:30|94.54|93.24|94.51|93.21|94.54|93.24|94.51|93.21|4
1656490300000|2022-06-29 08:11:40|94.53|93.23|94.53|93.23|94.54|93.24|94.52|93.22|4
1656490320000|2022-06-29 08:12:00|94.51|93.21|94.51|93.21|94.51|93.21|94.51|93.21|1
1656490330000|2022-06-29 08:12:10|94.53|93.23|94.53|93.23|94.53|93.23|94.53|93.23|1
1656490350000|2022-06-29 08:12:30|94.51|93.21|94.51|93.21|94.52|93.22|94.5|93.2|4
1656490360000|2022-06-29 08:12:40|94.5|93.2|94.51|93.21|94.51|93.21|94.5|93.2|2
1656490370000|2022-06-29 08:12:50|94.52|93.22|94.51|93.21|94.52|93.22|94.51|93.21|2
1656490380000|2022-06-29 08:13:00|94.5|93.2|94.51|93.21|94.51|93.21|94.5|93.2|4
1656490390000|2022-06-29 08:13:10|94.52|93.22|94.52|93.22|94.52|93.22|94.5|93.2|5
1656490400000|2022-06-29 08:13:20|94.5|93.2|94.52|93.22|94.53|93.23|94.5|93.2|5
1656490410000|2022-06-29 08:13:30|94.5|93.2|94.5|93.2|94.52|93.22|94.5|93.2|4
1656490420000|2022-06-29 08:13:40|94.51|93.21|94.5|93.2|94.51|93.21|94.5|93.2|2
1656490430000|2022-06-29 08:13:50|94.52|93.22|94.5|93.2|94.52|93.22|94.5|93.2|3
1656490440000|2022-06-29 08:14:00|94.51|93.21|94.5|93.2|94.51|93.21|94.5|93.2|2
1656490450000|2022-06-29 08:14:10|94.52|93.22|94.51|93.21|94.52|93.22|94.49|93.19|7
1656490460000|2022-06-29 08:14:20|94.49|93.19|94.51|93.21|94.51|93.21|94.49|93.19|2
1656490480000|2022-06-29 08:14:40|94.49|93.19|94.51|93.21|94.51|93.21|94.49|93.19|2
1656490490000|2022-06-29 08:14:50|94.5|93.2|94.5|93.2|94.51|93.21|94.48|93.18|4
1656490500000|2022-06-29 08:15:00|94.49|93.19|94.5|93.2|94.5|93.2|94.48|93.18|5
1656490510000|2022-06-29 08:15:10|94.49|93.19|94.5|93.2|94.5|93.2|94.47|93.17|4
1656490520000|2022-06-29 08:15:20|94.48|93.18|94.48|93.18|94.48|93.18|94.48|93.18|1
1656490540000|2022-06-29 08:15:40|94.5|93.2|94.53|93.23|94.53|93.23|94.48|93.18|5
1656490550000|2022-06-29 08:15:50|94.54|93.24|94.56|93.26|94.56|93.26|94.54|93.24|2
1656490560000|2022-06-29 08:16:00|94.57|93.27|94.58|93.28|94.58|93.28|94.57|93.27|2
1656490570000|2022-06-29 08:16:10|94.57|93.27|94.58|93.28|94.58|93.28|94.57|93.27|2
1656490580000|2022-06-29 08:16:20|94.55|93.25|94.56|93.26|94.56|93.26|94.55|93.25|2
1656490590000|2022-06-29 08:16:30|94.55|93.25|94.55|93.25|94.55|93.25|94.55|93.25|1
1656490620000|2022-06-29 08:17:00|94.54|93.24|94.5|93.2|94.54|93.24|94.5|93.2|9
1656490630000|2022-06-29 08:17:10|94.49|93.19|94.51|93.21|94.52|93.22|94.49|93.19|7
1656490640000|2022-06-29 08:17:20|94.52|93.22|94.52|93.22|94.52|93.22|94.52|93.22|1
1656490670000|2022-06-29 08:17:50|94.53|93.23|94.53|93.23|94.53|93.23|94.53|93.23|1
1656490680000|2022-06-29 08:18:00|94.54|93.24|94.58|93.28|94.59|93.29|94.54|93.24|3
1656490690000|2022-06-29 08:18:10|94.59|93.29|94.59|93.29|94.59|93.29|94.59|93.29|1
1656490700000|2022-06-29 08:18:20|94.6|93.3|94.58|93.28|94.6|93.3|94.58|93.28|3
1656490710000|2022-06-29 08:18:30|94.59|93.29|94.61|93.31|94.61|93.31|94.58|93.28|4
1656490720000|2022-06-29 08:18:40|94.62|93.32|94.66|93.36|94.66|93.36|94.62|93.32|6
1656490730000|2022-06-29 08:18:50|94.65|93.35|94.66|93.36|94.66|93.36|94.65|93.35|2
1656490750000|2022-06-29 08:19:10|94.65|93.35|94.65|93.35|94.65|93.35|94.65|93.35|1
1656490760000|2022-06-29 08:19:20|94.69|93.39|94.64|93.34|94.69|93.39|94.64|93.34|3
1656490770000|2022-06-29 08:19:30|94.63|93.33|94.54|93.24|94.63|93.33|94.54|93.24|8
1656490780000|2022-06-29 08:19:40|94.53|93.23|94.53|93.23|94.53|93.23|94.52|93.22|3
1656490790000|2022-06-29 08:19:50|94.52|93.22|94.54|93.24|94.54|93.24|94.52|93.22|2
1656490800000|2022-06-29 08:20:00|94.55|93.25|94.55|93.25|94.6|93.3|94.54|93.24|12
1656490810000|2022-06-29 08:20:10|94.54|93.24|94.6|93.3|94.6|93.3|94.54|93.24|5
1656490820000|2022-06-29 08:20:20|94.59|93.29|94.59|93.29|94.59|93.29|94.59|93.29|1
1656490830000|2022-06-29 08:20:30|94.6|93.3|94.62|93.32|94.62|93.32|94.6|93.3|3
1656490840000|2022-06-29 08:20:40|94.61|93.31|94.61|93.31|94.62|93.32|94.61|93.31|3
1656490850000|2022-06-29 08:20:50|94.6|93.3|94.6|93.3|94.6|93.3|94.59|93.29|3
1656490860000|2022-06-29 08:21:00|94.63|93.33|94.59|93.29|94.63|93.33|94.59|93.29|6
1656490870000|2022-06-29 08:21:10|94.58|93.28|94.6|93.3|94.6|93.3|94.58|93.28|3
1656490880000|2022-06-29 08:21:20|94.59|93.29|94.59|93.29|94.59|93.29|94.59|93.29|1
1656490890000|2022-06-29 08:21:30|94.61|93.31|94.6|93.3|94.61|93.31|94.58|93.28|5
1656490900000|2022-06-29 08:21:40|94.61|93.31|94.62|93.32|94.62|93.32|94.61|93.31|4
1656490920000|2022-06-29 08:22:00|94.61|93.31|94.59|93.29|94.61|93.31|94.57|93.27|7
1656490930000|2022-06-29 08:22:10|94.57|93.27|94.58|93.28|94.58|93.28|94.57|93.27|4
1656490940000|2022-06-29 08:22:20|94.59|93.29|94.66|93.36|94.66|93.36|94.59|93.29|5
1656490950000|2022-06-29 08:22:30|94.67|93.37|94.66|93.36|94.67|93.37|94.65|93.35|3
1656490960000|2022-06-29 08:22:40|94.65|93.35|94.67|93.37|94.68|93.38|94.65|93.35|4
1656490970000|2022-06-29 08:22:50|94.65|93.35|94.65|93.35|94.65|93.35|94.65|93.35|1
1656490980000|2022-06-29 08:23:00|94.64|93.34|94.63|93.33|94.64|93.34|94.63|93.33|2
1656490990000|2022-06-29 08:23:10|94.62|93.32|94.63|93.33|94.63|93.33|94.62|93.32|6
1656491000000|2022-06-29 08:23:20|94.62|93.32|94.61|93.31|94.62|93.32|94.6|93.3|7
1656491030000|2022-06-29 08:23:50|94.6|93.3|94.61|93.31|94.62|93.32|94.6|93.3|4
1656491040000|2022-06-29 08:24:00|94.62|93.32|94.6|93.3|94.62|93.32|94.6|93.3|3
1656491080000|2022-06-29 08:24:40|94.59|93.29|94.58|93.28|94.59|93.29|94.56|93.26|5
1656491100000|2022-06-29 08:25:00|94.57|93.27|94.58|93.28|94.58|93.28|94.57|93.27|2
1656491110000|2022-06-29 08:25:10|94.57|93.27|94.57|93.27|94.57|93.27|94.57|93.27|1
1656491130000|2022-06-29 08:25:30|94.59|93.29|94.53|93.23|94.59|93.29|94.53|93.23|6
1656491140000|2022-06-29 08:25:40|94.54|93.24|94.53|93.23|94.54|93.24|94.53|93.23|2
1656491150000|2022-06-29 08:25:50|94.52|93.22|94.48|93.18|94.52|93.22|94.48|93.18|5
1656491160000|2022-06-29 08:26:00|94.49|93.19|94.5|93.2|94.5|93.2|94.49|93.19|2
1656491170000|2022-06-29 08:26:10|94.49|93.19|94.52|93.22|94.52|93.22|94.49|93.19|3
1656491180000|2022-06-29 08:26:20|94.51|93.21|94.51|93.21|94.51|93.21|94.51|93.21|1
1656491190000|2022-06-29 08:26:30|94.5|93.2|94.51|93.21|94.51|93.21|94.5|93.2|4
1656491210000|2022-06-29 08:26:50|94.49|93.19|94.49|93.19|94.49|93.19|94.49|93.19|1
1656491220000|2022-06-29 08:27:00|94.48|93.18|94.45|93.15|94.48|93.18|94.45|93.15|5
1656491230000|2022-06-29 08:27:10|94.44|93.14|94.43|93.13|94.44|93.14|94.43|93.13|4
1656491240000|2022-06-29 08:27:20|94.41|93.11|94.42|93.12|94.42|93.12|94.41|93.11|2
1656491250000|2022-06-29 08:27:30|94.43|93.13|94.42|93.12|94.43|93.13|94.41|93.11|4
1656491260000|2022-06-29 08:27:40|94.43|93.13|94.4|93.1|94.43|93.13|94.4|93.1|3
1656491270000|2022-06-29 08:27:50|94.38|93.08|94.24|92.94|94.38|93.08|94.24|92.94|13
1656491280000|2022-06-29 08:28:00|94.2|92.9|94.14|92.84|94.2|92.9|94.14|92.84|7
1656491290000|2022-06-29 08:28:10|94.15|92.85|94.19|92.89|94.19|92.89|94.15|92.85|5
1656491300000|2022-06-29 08:28:20|94.2|92.9|94.28|92.98|94.29|92.99|94.2|92.9|6
1656491310000|2022-06-29 08:28:30|94.29|92.99|94.29|92.99|94.3|93|94.28|92.98|5
1656491320000|2022-06-29 08:28:40|94.32|93.02|94.33|93.03|94.34|93.04|94.32|93.02|4
1656491330000|2022-06-29 08:28:50|94.32|93.02|94.33|93.03|94.33|93.03|94.32|93.02|4
1656491340000|2022-06-29 08:29:00|94.32|93.02|94.37|93.07|94.38|93.08|94.32|93.02|11
1656491350000|2022-06-29 08:29:10|94.35|93.05|94.35|93.05|94.35|93.05|94.35|93.05|1
1656491380000|2022-06-29 08:29:40|94.34|93.04|94.34|93.04|94.34|93.04|94.33|93.03|3
1656491390000|2022-06-29 08:29:50|94.35|93.05|94.36|93.06|94.36|93.06|94.35|93.05|2
1656491400000|2022-06-29 08:30:00|94.37|93.07|94.38|93.08|94.38|93.08|94.37|93.07|2
1656491410000|2022-06-29 08:30:10|94.37|93.07|94.3|93|94.37|93.07|94.29|92.99|6
1656491420000|2022-06-29 08:30:20|94.29|92.99|94.25|92.95|94.29|92.99|94.25|92.95|7
1656491430000|2022-06-29 08:30:30|94.24|92.94|94.24|92.94|94.24|92.94|94.24|92.94|1
1656491440000|2022-06-29 08:30:40|94.25|92.95|94.3|93|94.3|93|94.25|92.95|7
1656491450000|2022-06-29 08:30:50|94.29|92.99|94.33|93.03|94.34|93.04|94.29|92.99|5
1656491460000|2022-06-29 08:31:00|94.34|93.04|94.31|93.01|94.34|93.04|94.31|93.01|6
1656491470000|2022-06-29 08:31:10|94.33|93.03|94.32|93.02|94.33|93.03|94.3|93|4
1656491480000|2022-06-29 08:31:20|94.31|93.01|94.34|93.04|94.35|93.05|94.31|93.01|5
1656491500000|2022-06-29 08:31:40|94.35|93.05|94.36|93.06|94.36|93.06|94.34|93.04|3
1656491510000|2022-06-29 08:31:50|94.38|93.08|94.37|93.07|94.38|93.08|94.37|93.07|2
1656491520000|2022-06-29 08:32:00|94.36|93.06|94.34|93.04|94.36|93.06|94.32|93.02|9
1656491530000|2022-06-29 08:32:10|94.33|93.03|94.33|93.03|94.33|93.03|94.33|93.03|1
1656491540000|2022-06-29 08:32:20|94.34|93.04|94.35|93.05|94.35|93.05|94.34|93.04|2
1656491550000|2022-06-29 08:32:30|94.34|93.04|94.35|93.05|94.37|93.07|94.33|93.03|6
1656491580000|2022-06-29 08:33:00|94.34|93.04|94.33|93.03|94.34|93.04|94.28|92.98|6
1656491590000|2022-06-29 08:33:10|94.31|93.01|94.33|93.03|94.33|93.03|94.29|92.99|4
1656491600000|2022-06-29 08:33:20|94.32|93.02|94.37|93.07|94.37|93.07|94.32|93.02|5
1656491610000|2022-06-29 08:33:30|94.39|93.09|94.38|93.08|94.39|93.09|94.38|93.08|2
1656491620000|2022-06-29 08:33:40|94.39|93.09|94.39|93.09|94.39|93.09|94.39|93.09|1
1656491630000|2022-06-29 08:33:50|94.38|93.08|94.38|93.08|94.38|93.08|94.38|93.08|1
1656491640000|2022-06-29 08:34:00|94.37|93.07|94.37|93.07|94.37|93.07|94.37|93.07|1
1656491650000|2022-06-29 08:34:10|94.36|93.06|94.32|93.02|94.36|93.06|94.32|93.02|6
1656491660000|2022-06-29 08:34:20|94.31|93.01|94.31|93.01|94.32|93.02|94.3|93|5
1656491690000|2022-06-29 08:34:50|94.3|93|94.26|92.96|94.3|93|94.26|92.96|2
1656491700000|2022-06-29 08:35:00|94.27|92.97|94.32|93.02|94.33|93.03|94.27|92.97|7
1656491720000|2022-06-29 08:35:20|94.33|93.03|94.33|93.03|94.33|93.03|94.32|93.02|3
1656491730000|2022-06-29 08:35:30|94.32|93.02|94.32|93.02|94.33|93.03|94.32|93.02|5
1656491750000|2022-06-29 08:35:50|94.34|93.04|94.36|93.06|94.36|93.06|94.34|93.04|3
1656491760000|2022-06-29 08:36:00|94.35|93.05|94.35|93.05|94.35|93.05|94.35|93.05|1
1656491770000|2022-06-29 08:36:10|94.33|93.03|94.32|93.02|94.34|93.04|94.32|93.02|4
1656491780000|2022-06-29 08:36:20|94.3|93|94.23|92.93|94.32|93.02|94.23|92.93|10
1656491790000|2022-06-29 08:36:30|94.22|92.92|94.19|92.89|94.22|92.92|94.18|92.88|5
1656491800000|2022-06-29 08:36:40|94.17|92.87|94.25|92.95|94.25|92.95|94.17|92.87|7
1656491810000|2022-06-29 08:36:50|94.26|92.96|94.24|92.94|94.26|92.96|94.24|92.94|3
1656491820000|2022-06-29 08:37:00|94.25|92.95|94.24|92.94|94.25|92.95|94.23|92.93|3
1656491830000|2022-06-29 08:37:10|94.23|92.93|94.23|92.93|94.23|92.93|94.23|92.93|1
1656491840000|2022-06-29 08:37:20|94.24|92.94|94.27|92.97|94.29|92.99|94.23|92.93|8
1656491850000|2022-06-29 08:37:30|94.29|92.99|94.31|93.01|94.31|93.01|94.29|92.99|3
1656491880000|2022-06-29 08:38:00|94.32|93.02|94.37|93.07|94.38|93.08|94.32|93.02|5
1656491890000|2022-06-29 08:38:10|94.36|93.06|94.36|93.06|94.36|93.06|94.36|93.06|1
1656491900000|2022-06-29 08:38:20|94.37|93.07|94.34|93.04|94.37|93.07|94.34|93.04|5
1656491910000|2022-06-29 08:38:30|94.33|93.03|94.32|93.02|94.34|93.04|94.31|93.01|7
1656491920000|2022-06-29 08:38:40|94.31|93.01|94.23|92.93|94.31|93.01|94.23|92.93|7
1656491930000|2022-06-29 08:38:50|94.24|92.94|94.22|92.92|94.24|92.94|94.21|92.91|4
1656491940000|2022-06-29 08:39:00|94.23|92.93|94.24|92.94|94.28|92.98|94.22|92.92|10
1656491950000|2022-06-29 08:39:10|94.25|92.95|94.26|92.96|94.26|92.96|94.23|92.93|6
1656491960000|2022-06-29 08:39:20|94.25|92.95|94.25|92.95|94.25|92.95|94.23|92.93|5
1656491970000|2022-06-29 08:39:30|94.24|92.94|94.24|92.94|94.24|92.94|94.24|92.94|1
1656491980000|2022-06-29 08:39:40|94.25|92.95|94.28|92.98|94.29|92.99|94.25|92.95|4
1656491990000|2022-06-29 08:39:50|94.27|92.97|94.26|92.96|94.27|92.97|94.26|92.96|2
1656492000000|2022-06-29 08:40:00|94.27|92.97|94.26|92.96|94.27|92.97|94.26|92.96|2
1656492010000|2022-06-29 08:40:10|94.27|92.97|94.28|92.98|94.28|92.98|94.27|92.97|2
1656492020000|2022-06-29 08:40:20|94.31|93.01|94.33|93.03|94.35|93.05|94.3|93|11
1656492030000|2022-06-29 08:40:30|94.32|93.02|94.25|92.95|94.32|93.02|94.24|92.94|5
1656492040000|2022-06-29 08:40:40|94.24|92.94|94.24|92.94|94.25|92.95|94.24|92.94|3
1656492050000|2022-06-29 08:40:50|94.25|92.95|94.29|92.99|94.29|92.99|94.25|92.95|2
1656492060000|2022-06-29 08:41:00|94.28|92.98|94.25|92.95|94.28|92.98|94.24|92.94|5
1656492070000|2022-06-29 08:41:10|94.26|92.96|94.25|92.95|94.26|92.96|94.25|92.95|2
1656492080000|2022-06-29 08:41:20|94.26|92.96|94.26|92.96|94.27|92.97|94.26|92.96|3
1656492090000|2022-06-29 08:41:30|94.25|92.95|94.23|92.93|94.25|92.95|94.23|92.93|3
1656492100000|2022-06-29 08:41:40|94.22|92.92|94.19|92.89|94.22|92.92|94.18|92.88|6
1656492110000|2022-06-29 08:41:50|94.16|92.86|94|92.7|94.16|92.86|93.99|92.69|15
1656492120000|2022-06-29 08:42:00|94.01|92.71|94.38|93.08|94.38|93.08|94|92.7|23
1656492130000|2022-06-29 08:42:10|94.39|93.09|94.35|93.05|94.44|93.14|94.35|93.05|13
1656492140000|2022-06-29 08:42:20|94.34|93.04|94.39|93.09|94.39|93.09|94.33|93.03|11
1656492150000|2022-06-29 08:42:30|94.4|93.1|94.35|93.05|94.4|93.1|94.33|93.03|14
1656492160000|2022-06-29 08:42:40|94.36|93.06|94.34|93.04|94.36|93.06|94.34|93.04|3
1656492170000|2022-06-29 08:42:50|94.33|93.03|94.25|92.95|94.33|93.03|94.22|92.92|19
1656492180000|2022-06-29 08:43:00|94.24|92.94|94.3|93|94.32|93.02|94.21|92.91|16
1656492190000|2022-06-29 08:43:10|94.31|93.01|94.33|93.03|94.38|93.08|94.31|93.01|9
1656492200000|2022-06-29 08:43:20|94.32|93.02|94.32|93.02|94.33|93.03|94.32|93.02|3
1656492210000|2022-06-29 08:43:30|94.31|93.01|94.24|92.94|94.32|93.02|94.24|92.94|7
1656492220000|2022-06-29 08:43:40|94.25|92.95|94.24|92.94|94.27|92.97|94.24|92.94|3
1656492230000|2022-06-29 08:43:50|94.25|92.95|94.26|92.96|94.27|92.97|94.25|92.95|3
1656492250000|2022-06-29 08:44:10|94.27|92.97|94.23|92.93|94.27|92.97|94.23|92.93|6
1656492260000|2022-06-29 08:44:20|94.22|92.92|94.24|92.94|94.26|92.96|94.22|92.92|7
1656492270000|2022-06-29 08:44:30|94.23|92.93|94.22|92.92|94.24|92.94|94.22|92.92|6
1656492280000|2022-06-29 08:44:40|94.23|92.93|94.22|92.92|94.23|92.93|94.22|92.92|2
1656492300000|2022-06-29 08:45:00|94.23|92.93|94.22|92.92|94.23|92.93|94.21|92.91|4
1656492310000|2022-06-29 08:45:10|94.21|92.91|94.22|92.92|94.22|92.92|94.21|92.91|6
1656492320000|2022-06-29 08:45:20|94.21|92.91|94.21|92.91|94.21|92.91|94.21|92.91|1
1656492330000|2022-06-29 08:45:30|94.22|92.92|94.12|92.82|94.22|92.92|94.12|92.82|7
1656492340000|2022-06-29 08:45:40|94.13|92.83|94.11|92.81|94.13|92.83|94.11|92.81|7
1656492350000|2022-06-29 08:45:50|94.1|92.8|94.11|92.81|94.11|92.81|94.1|92.8|2
1656492360000|2022-06-29 08:46:00|94.1|92.8|94.13|92.83|94.13|92.83|94.1|92.8|6
1656492370000|2022-06-29 08:46:10|94.14|92.84|94.11|92.81|94.19|92.89|94.11|92.81|11
1656492380000|2022-06-29 08:46:20|94.1|92.8|94.1|92.8|94.1|92.8|94.1|92.8|1
1656492390000|2022-06-29 08:46:30|94.08|92.78|94.09|92.79|94.09|92.79|94.08|92.78|2
1656492400000|2022-06-29 08:46:40|94.07|92.77|94.09|92.79|94.09|92.79|94.04|92.74|7
1656492420000|2022-06-29 08:47:00|94.1|92.8|94.12|92.82|94.12|92.82|94.1|92.8|3
1656492430000|2022-06-29 08:47:10|94.11|92.81|94.12|92.82|94.13|92.83|94.1|92.8|6
1656492440000|2022-06-29 08:47:20|94.13|92.83|94.13|92.83|94.13|92.83|94.13|92.83|1
1656492450000|2022-06-29 08:47:30|94.12|92.82|94.13|92.83|94.13|92.83|94.11|92.81|5
1656492460000|2022-06-29 08:47:40|94.14|92.84|94.13|92.83|94.14|92.84|94.12|92.82|6
1656492470000|2022-06-29 08:47:50|94.12|92.82|94.15|92.85|94.15|92.85|94.12|92.82|6
1656492480000|2022-06-29 08:48:00|94.14|92.84|94.13|92.83|94.14|92.84|94.13|92.83|2
1656492490000|2022-06-29 08:48:10|94.14|92.84|94.18|92.88|94.18|92.88|94.13|92.83|6
1656492500000|2022-06-29 08:48:20|94.19|92.89|94.18|92.88|94.19|92.89|94.18|92.88|2
1656492520000|2022-06-29 08:48:40|94.17|92.87|94.18|92.88|94.18|92.88|94.17|92.87|2
1656492530000|2022-06-29 08:48:50|94.17|92.87|94.14|92.84|94.18|92.88|94.14|92.84|5
1656492540000|2022-06-29 08:49:00|94.13|92.83|94.16|92.86|94.17|92.87|94.11|92.81|7
1656492550000|2022-06-29 08:49:10|94.15|92.85|94.17|92.87|94.17|92.87|94.15|92.85|3
1656492570000|2022-06-29 08:49:30|94.16|92.86|94.16|92.86|94.16|92.86|94.16|92.86|1
1656492580000|2022-06-29 08:49:40|94.17|92.87|94.17|92.87|94.18|92.88|94.17|92.87|3
1656492590000|2022-06-29 08:49:50|94.19|92.89|94.21|92.91|94.21|92.91|94.19|92.89|2
1656492600000|2022-06-29 08:50:00|94.2|92.9|94.2|92.9|94.2|92.9|94.19|92.89|3
1656492610000|2022-06-29 08:50:10|94.18|92.88|94.19|92.89|94.2|92.9|94.17|92.87|5
1656492630000|2022-06-29 08:50:30|94.2|92.9|94.18|92.88|94.2|92.9|94.18|92.88|2
1656492640000|2022-06-29 08:50:40|94.19|92.89|94.19|92.89|94.19|92.89|94.18|92.88|5
1656492650000|2022-06-29 08:50:50|94.18|92.88|94.2|92.9|94.2|92.9|94.18|92.88|3
1656492660000|2022-06-29 08:51:00|94.19|92.89|94.2|92.9|94.2|92.9|94.19|92.89|4
1656492670000|2022-06-29 08:51:10|94.18|92.88|94.17|92.87|94.2|92.9|94.17|92.87|6
1656492680000|2022-06-29 08:51:20|94.16|92.86|94.12|92.82|94.16|92.86|94.12|92.82|6
1656492690000|2022-06-29 08:51:30|94.11|92.81|94.11|92.81|94.12|92.82|94.11|92.81|3
1656492700000|2022-06-29 08:51:40|94.12|92.82|94.12|92.82|94.13|92.83|94.11|92.81|6
1656492720000|2022-06-29 08:52:00|94.14|92.84|94.15|92.85|94.15|92.85|94.14|92.84|8
1656492730000|2022-06-29 08:52:10|94.14|92.84|94.13|92.83|94.14|92.84|94.13|92.83|2
1656492740000|2022-06-29 08:52:20|94.12|92.82|94.12|92.82|94.12|92.82|94.1|92.8|7
1656492750000|2022-06-29 08:52:30|94.14|92.84|94.18|92.88|94.18|92.88|94.14|92.84|6
1656492760000|2022-06-29 08:52:40|94.17|92.87|94.17|92.87|94.17|92.87|94.17|92.87|1
1656492770000|2022-06-29 08:52:50|94.18|92.88|94.19|92.89|94.19|92.89|94.18|92.88|2
1656492780000|2022-06-29 08:53:00|94.2|92.9|94.19|92.89|94.2|92.9|94.19|92.89|4
1656492790000|2022-06-29 08:53:10|94.18|92.88|94.18|92.88|94.2|92.9|94.18|92.88|7
1656492800000|2022-06-29 08:53:20|94.17|92.87|94.11|92.81|94.17|92.87|94.1|92.8|8
1656492810000|2022-06-29 08:53:30|94.1|92.8|94.1|92.8|94.1|92.8|94.1|92.8|1
1656492830000|2022-06-29 08:53:50|94.08|92.78|94.1|92.8|94.1|92.8|94.08|92.78|2
1656492840000|2022-06-29 08:54:00|94.08|92.78|94.1|92.8|94.1|92.8|94.08|92.78|2
1656492850000|2022-06-29 08:54:10|94.08|92.78|94.09|92.79|94.09|92.79|94.07|92.77|3
1656492860000|2022-06-29 08:54:20|94.07|92.77|94.07|92.77|94.07|92.77|94.07|92.77|1
1656492870000|2022-06-29 08:54:30|94.06|92.76|93.93|92.63|94.06|92.76|93.93|92.63|11
1656492880000|2022-06-29 08:54:40|93.91|92.61|93.98|92.68|93.98|92.68|93.91|92.61|13
1656492890000|2022-06-29 08:54:50|94.07|92.77|94.03|92.73|94.07|92.77|94.03|92.73|4
1656492900000|2022-06-29 08:55:00|94.01|92.71|94.03|92.73|94.03|92.73|94.01|92.71|7
1656492910000|2022-06-29 08:55:10|94.04|92.74|94.04|92.74|94.04|92.74|94.03|92.73|3
1656492920000|2022-06-29 08:55:20|94.03|92.73|94.02|92.72|94.05|92.75|94.02|92.72|8
1656492930000|2022-06-29 08:55:30|94.03|92.73|94.03|92.73|94.03|92.73|94.01|92.71|4
1656492940000|2022-06-29 08:55:40|94.02|92.72|94.04|92.74|94.05|92.75|94.02|92.72|5
1656492950000|2022-06-29 08:55:50|94.03|92.73|94.02|92.72|94.03|92.73|94.02|92.72|4
1656492960000|2022-06-29 08:56:00|94.01|92.71|94.01|92.71|94.02|92.72|94|92.7|7
1656492970000|2022-06-29 08:56:10|94.02|92.72|94.03|92.73|94.03|92.73|94.01|92.71|4
1656492980000|2022-06-29 08:56:20|94.04|92.74|94.02|92.72|94.07|92.77|94.01|92.71|9
1656492990000|2022-06-29 08:56:30|94.04|92.74|94.01|92.71|94.04|92.74|94|92.7|5
1656493000000|2022-06-29 08:56:40|94.02|92.72|94.01|92.71|94.02|92.72|94.01|92.71|6
1656493010000|2022-06-29 08:56:50|94.03|92.73|94.02|92.72|94.03|92.73|94|92.7|3
1656493020000|2022-06-29 08:57:00|94.01|92.71|94.02|92.72|94.02|92.72|94|92.7|3
1656493030000|2022-06-29 08:57:10|94.01|92.71|94.05|92.75|94.05|92.75|94|92.7|3
1656493040000|2022-06-29 08:57:20|94.04|92.74|94.04|92.74|94.04|92.74|94.03|92.73|3
1656493050000|2022-06-29 08:57:30|94.03|92.73|94.04|92.74|94.05|92.75|94.02|92.72|9
1656493060000|2022-06-29 08:57:40|94.03|92.73|94.02|92.72|94.03|92.73|94.01|92.71|6
1656493070000|2022-06-29 08:57:50|94.01|92.71|94.01|92.71|94.02|92.72|94.01|92.71|3
1656493080000|2022-06-29 08:58:00|94|92.7|93.99|92.69|94.01|92.71|93.98|92.68|6
1656493100000|2022-06-29 08:58:20|93.98|92.68|93.93|92.63|93.98|92.68|93.93|92.63|5
1656493110000|2022-06-29 08:58:30|93.95|92.65|93.93|92.63|93.95|92.65|93.93|92.63|3
1656493130000|2022-06-29 08:58:50|93.91|92.61|93.88|92.58|93.91|92.61|93.85|92.55|12
1656493140000|2022-06-29 08:59:00|93.89|92.59|93.91|92.61|93.92|92.62|93.89|92.59|6
1656493150000|2022-06-29 08:59:10|93.93|92.63|93.98|92.68|93.98|92.68|93.93|92.63|4
1656493160000|2022-06-29 08:59:20|93.97|92.67|93.99|92.69|93.99|92.69|93.97|92.67|2
1656493170000|2022-06-29 08:59:30|94.02|92.72|94.02|92.72|94.02|92.72|94.02|92.72|1
1656493180000|2022-06-29 08:59:40|94|92.7|94.02|92.72|94.02|92.72|94|92.7|3
1656493190000|2022-06-29 08:59:50|94.01|92.71|94.02|92.72|94.04|92.74|94.01|92.71|4
1656493200000|2022-06-29 09:00:00|94.01|92.71|94.04|92.74|94.04|92.74|93.99|92.69|8
1656493210000|2022-06-29 09:00:10|94.03|92.73|94.03|92.73|94.04|92.74|94.02|92.72|8
1656493220000|2022-06-29 09:00:20|94.02|92.72|94.03|92.73|94.03|92.73|94.02|92.72|2
1656493230000|2022-06-29 09:00:30|94.02|92.72|94.03|92.73|94.03|92.73|94.01|92.71|4
1656493240000|2022-06-29 09:00:40|94.04|92.74|94.05|92.75|94.05|92.75|94.03|92.73|4
1656493250000|2022-06-29 09:00:50|94.04|92.74|94.09|92.79|94.09|92.79|94.03|92.73|5
1656493260000|2022-06-29 09:01:00|94.1|92.8|94.1|92.8|94.11|92.81|94.09|92.79|6
1656493270000|2022-06-29 09:01:10|94.11|92.81|94.11|92.81|94.11|92.81|94.09|92.79|3
1656493320000|2022-06-29 09:02:00|94.09|92.79|94.12|92.82|94.12|92.82|94.09|92.79|3
1656493330000|2022-06-29 09:02:10|94.11|92.81|94.04|92.74|94.11|92.81|94.04|92.74|9
1656493340000|2022-06-29 09:02:20|94.02|92.72|94.01|92.71|94.04|92.74|94|92.7|5
1656493350000|2022-06-29 09:02:30|93.99|92.69|93.99|92.69|93.99|92.69|93.99|92.69|1
1656493360000|2022-06-29 09:02:40|93.98|92.68|93.99|92.69|94|92.7|93.98|92.68|4
1656493370000|2022-06-29 09:02:50|94|92.7|93.94|92.64|94|92.7|93.93|92.63|7
1656493380000|2022-06-29 09:03:00|93.93|92.63|93.93|92.63|93.94|92.64|93.92|92.62|5
1656493390000|2022-06-29 09:03:10|93.95|92.65|93.96|92.66|93.96|92.66|93.95|92.65|2
1656493400000|2022-06-29 09:03:20|93.95|92.65|94.02|92.72|94.03|92.73|93.95|92.65|7
1656493420000|2022-06-29 09:03:40|94.04|92.74|94.01|92.71|94.04|92.74|94|92.7|5
1656493430000|2022-06-29 09:03:50|94|92.7|93.93|92.63|94|92.7|93.93|92.63|6
1656493440000|2022-06-29 09:04:00|93.92|92.62|93.94|92.64|93.94|92.64|93.92|92.62|4
1656493450000|2022-06-29 09:04:10|93.93|92.63|93.98|92.68|94.01|92.71|93.93|92.63|7
1656493460000|2022-06-29 09:04:20|93.99|92.69|93.94|92.64|93.99|92.69|93.94|92.64|4
1656493470000|2022-06-29 09:04:30|93.95|92.65|93.99|92.69|93.99|92.69|93.94|92.64|9
1656493480000|2022-06-29 09:04:40|93.98|92.68|93.98|92.68|93.98|92.68|93.97|92.67|3
1656493490000|2022-06-29 09:04:50|93.99|92.69|94|92.7|94|92.7|93.99|92.69|2
1656493500000|2022-06-29 09:05:00|94.01|92.71|94.01|92.71|94.01|92.71|94.01|92.71|1
1656493510000|2022-06-29 09:05:10|94.02|92.72|94.02|92.72|94.02|92.72|94.02|92.72|1
1656493520000|2022-06-29 09:05:20|94.03|92.73|94.02|92.72|94.03|92.73|94.02|92.72|2
1656493530000|2022-06-29 09:05:30|94.03|92.73|94.04|92.74|94.04|92.74|94.02|92.72|4
1656493540000|2022-06-29 09:05:40|94.02|92.72|94.02|92.72|94.03|92.73|94.02|92.72|5
1656493550000|2022-06-29 09:05:50|94.06|92.76|94.07|92.77|94.08|92.78|94.06|92.76|8
1656493560000|2022-06-29 09:06:00|94.08|92.78|94.1|92.8|94.1|92.8|94.08|92.78|3
1656493570000|2022-06-29 09:06:10|94.09|92.79|94.13|92.83|94.13|92.83|94.09|92.79|4
1656493580000|2022-06-29 09:06:20|94.11|92.81|94.12|92.82|94.13|92.83|94.1|92.8|7
1656493590000|2022-06-29 09:06:30|94.13|92.83|94.18|92.88|94.18|92.88|94.13|92.83|3
1656493600000|2022-06-29 09:06:40|94.19|92.89|94.18|92.88|94.19|92.89|94.17|92.87|6
1656493610000|2022-06-29 09:06:50|94.17|92.87|94.18|92.88|94.19|92.89|94.17|92.87|5
1656493620000|2022-06-29 09:07:00|94.19|92.89|94.17|92.87|94.19|92.89|94.17|92.87|4
1656493630000|2022-06-29 09:07:10|94.18|92.88|94.18|92.88|94.19|92.89|94.17|92.87|5
1656493640000|2022-06-29 09:07:20|94.17|92.87|94.19|92.89|94.19|92.89|94.17|92.87|3
1656493650000|2022-06-29 09:07:30|94.22|92.92|94.36|93.06|94.39|93.09|94.22|92.92|13
1656493660000|2022-06-29 09:07:40|94.35|93.05|94.34|93.04|94.36|93.06|94.32|93.02|12
1656493670000|2022-06-29 09:07:50|94.33|93.03|94.33|93.03|94.34|93.04|94.32|93.02|5
1656493680000|2022-06-29 09:08:00|94.32|93.02|94.32|93.02|94.33|93.03|94.32|93.02|3
1656493690000|2022-06-29 09:08:10|94.34|93.04|94.35|93.05|94.38|93.08|94.34|93.04|7
1656493700000|2022-06-29 09:08:20|94.36|93.06|94.32|93.02|94.37|93.07|94.32|93.02|6
1656493710000|2022-06-29 09:08:30|94.33|93.03|94.36|93.06|94.38|93.08|94.32|93.02|10
1656493720000|2022-06-29 09:08:40|94.35|93.05|94.34|93.04|94.35|93.05|94.34|93.04|2
1656493730000|2022-06-29 09:08:50|94.33|93.03|94.34|93.04|94.34|93.04|94.33|93.03|2
1656493740000|2022-06-29 09:09:00|94.33|93.03|94.39|93.09|94.39|93.09|94.33|93.03|5
1656493750000|2022-06-29 09:09:10|94.4|93.1|94.45|93.15|94.45|93.15|94.39|93.09|5
1656493760000|2022-06-29 09:09:20|94.44|93.14|94.37|93.07|94.45|93.15|94.37|93.07|12
1656493770000|2022-06-29 09:09:30|94.35|93.05|94.37|93.07|94.37|93.07|94.34|93.04|9
1656493780000|2022-06-29 09:09:40|94.38|93.08|94.38|93.08|94.38|93.08|94.38|93.08|1
1656493800000|2022-06-29 09:10:00|94.39|93.09|94.38|93.08|94.4|93.1|94.38|93.08|3
1656493810000|2022-06-29 09:10:10|94.37|93.07|94.37|93.07|94.37|93.07|94.37|93.07|1
1656493830000|2022-06-29 09:10:30|94.38|93.08|94.37|93.07|94.38|93.08|94.37|93.07|2
1656493840000|2022-06-29 09:10:40|94.36|93.06|94.36|93.06|94.36|93.06|94.35|93.05|3
1656493850000|2022-06-29 09:10:50|94.35|93.05|94.35|93.05|94.35|93.05|94.35|93.05|1
1656493860000|2022-06-29 09:11:00|94.36|93.06|94.41|93.11|94.41|93.11|94.36|93.06|4
1656493870000|2022-06-29 09:11:10|94.42|93.12|94.49|93.19|94.49|93.19|94.42|93.12|10
1656493880000|2022-06-29 09:11:20|94.48|93.18|94.47|93.17|94.48|93.18|94.47|93.17|2
1656493890000|2022-06-29 09:11:30|94.46|93.16|94.47|93.17|94.47|93.17|94.43|93.13|8
1656493900000|2022-06-29 09:11:40|94.48|93.18|94.49|93.19|94.49|93.19|94.48|93.18|4
1656493910000|2022-06-29 09:11:50|94.48|93.18|94.49|93.19|94.49|93.19|94.48|93.18|4
1656493920000|2022-06-29 09:12:00|94.5|93.2|94.6|93.3|94.6|93.3|94.5|93.2|5
1656493930000|2022-06-29 09:12:10|94.62|93.32|94.61|93.31|94.66|93.36|94.61|93.31|12
1656493940000|2022-06-29 09:12:20|94.6|93.3|94.6|93.3|94.63|93.33|94.58|93.28|10
1656493950000|2022-06-29 09:12:30|94.58|93.28|94.54|93.24|94.58|93.28|94.53|93.23|4
1656493960000|2022-06-29 09:12:40|94.53|93.23|94.54|93.24|94.54|93.24|94.52|93.22|6
1656493970000|2022-06-29 09:12:50|94.55|93.25|94.56|93.26|94.57|93.27|94.55|93.25|4
1656493980000|2022-06-29 09:13:00|94.55|93.25|94.53|93.23|94.55|93.25|94.52|93.22|8
1656493990000|2022-06-29 09:13:10|94.55|93.25|94.53|93.23|94.55|93.25|94.51|93.21|4
1656494000000|2022-06-29 09:13:20|94.52|93.22|94.53|93.23|94.55|93.25|94.52|93.22|9
1656494010000|2022-06-29 09:13:30|94.52|93.22|94.51|93.21|94.56|93.26|94.5|93.2|11
1656494020000|2022-06-29 09:13:40|94.53|93.23|94.58|93.28|94.58|93.28|94.52|93.22|7
1656494030000|2022-06-29 09:13:50|94.59|93.29|94.58|93.28|94.6|93.3|94.57|93.27|8
1656494040000|2022-06-29 09:14:00|94.59|93.29|94.59|93.29|94.59|93.29|94.59|93.29|1
1656494050000|2022-06-29 09:14:10|94.56|93.26|94.54|93.24|94.56|93.26|94.54|93.24|3
1656494060000|2022-06-29 09:14:20|94.55|93.25|94.56|93.26|94.56|93.26|94.55|93.25|2
1656494070000|2022-06-29 09:14:30|94.57|93.27|94.56|93.26|94.57|93.27|94.56|93.26|2
1656494090000|2022-06-29 09:14:50|94.57|93.27|94.57|93.27|94.57|93.27|94.57|93.27|1
1656494100000|2022-06-29 09:15:00|94.56|93.26|94.58|93.28|94.58|93.28|94.56|93.26|5
1656494110000|2022-06-29 09:15:10|94.62|93.32|94.71|93.41|94.71|93.41|94.62|93.32|7
1656494120000|2022-06-29 09:15:20|94.72|93.42|94.72|93.42|94.72|93.42|94.72|93.42|1
1656494140000|2022-06-29 09:15:40|94.73|93.43|94.73|93.43|94.73|93.43|94.72|93.42|5
1656494150000|2022-06-29 09:15:50|94.74|93.44|94.87|93.57|94.87|93.57|94.73|93.43|8
1656494160000|2022-06-29 09:16:00|94.86|93.56|94.82|93.52|94.86|93.56|94.8|93.5|11
1656494170000|2022-06-29 09:16:10|94.81|93.51|94.81|93.51|94.81|93.51|94.81|93.51|1
1656494180000|2022-06-29 09:16:20|94.8|93.5|94.88|93.58|94.88|93.58|94.8|93.5|5
1656494190000|2022-06-29 09:16:30|94.87|93.57|94.86|93.56|94.87|93.57|94.8|93.5|14
1656494210000|2022-06-29 09:16:50|94.85|93.55|94.83|93.53|94.85|93.55|94.82|93.52|5
1656494220000|2022-06-29 09:17:00|94.82|93.52|94.85|93.55|94.85|93.55|94.81|93.51|4
1656494230000|2022-06-29 09:17:10|94.86|93.56|94.88|93.58|94.88|93.58|94.85|93.55|8
1656494240000|2022-06-29 09:17:20|94.89|93.59|94.89|93.59|94.89|93.59|94.89|93.59|1
1656494250000|2022-06-29 09:17:30|94.88|93.58|94.93|93.63|94.93|93.63|94.88|93.58|7
1656494270000|2022-06-29 09:17:50|94.92|93.62|94.9|93.6|94.93|93.63|94.89|93.59|6
1656494280000|2022-06-29 09:18:00|94.91|93.61|94.91|93.61|94.91|93.61|94.91|93.61|1
1656494290000|2022-06-29 09:18:10|94.9|93.6|94.93|93.63|94.93|93.63|94.89|93.59|7
1656494300000|2022-06-29 09:18:20|94.92|93.62|94.91|93.61|94.93|93.63|94.91|93.61|8
1656494310000|2022-06-29 09:18:30|94.92|93.62|94.92|93.62|94.92|93.62|94.91|93.61|3
1656494320000|2022-06-29 09:18:40|94.91|93.61|94.91|93.61|94.91|93.61|94.89|93.59|4
1656494330000|2022-06-29 09:18:50|94.92|93.62|94.91|93.61|94.92|93.62|94.91|93.61|2
1656494340000|2022-06-29 09:19:00|94.92|93.62|94.94|93.64|94.99|93.69|94.92|93.62|9
1656494350000|2022-06-29 09:19:10|94.93|93.63|94.93|93.63|94.93|93.63|94.91|93.61|5
1656494360000|2022-06-29 09:19:20|94.92|93.62|94.92|93.62|94.92|93.62|94.91|93.61|3
1656494370000|2022-06-29 09:19:30|94.91|93.61|94.92|93.62|94.92|93.62|94.91|93.61|4
1656494380000|2022-06-29 09:19:40|94.91|93.61|94.94|93.64|95|93.7|94.9|93.6|8
1656494390000|2022-06-29 09:19:50|94.98|93.68|94.99|93.69|94.99|93.69|94.98|93.68|4
1656494400000|2022-06-29 09:20:00|94.98|93.68|95.01|93.71|95.02|93.72|94.98|93.68|7
1656494410000|2022-06-29 09:20:10|95|93.7|95|93.7|95|93.7|95|93.7|1
1656494420000|2022-06-29 09:20:20|95.03|93.73|95.03|93.73|95.06|93.76|95.02|93.72|6
1656494430000|2022-06-29 09:20:30|95.02|93.72|94.94|93.64|95.02|93.72|94.94|93.64|6
1656494440000|2022-06-29 09:20:40|94.95|93.65|94.94|93.64|94.95|93.65|94.94|93.64|4
1656494450000|2022-06-29 09:20:50|94.93|93.63|94.95|93.65|94.95|93.65|94.93|93.63|4
1656494460000|2022-06-29 09:21:00|94.94|93.64|94.99|93.69|94.99|93.69|94.94|93.64|3
1656494470000|2022-06-29 09:21:10|95|93.7|95|93.7|95|93.7|95|93.7|1
1656494480000|2022-06-29 09:21:20|94.99|93.69|94.91|93.61|94.99|93.69|94.89|93.59|11
1656494490000|2022-06-29 09:21:30|94.9|93.6|94.92|93.62|94.92|93.62|94.9|93.6|5
1656494500000|2022-06-29 09:21:40|94.91|93.61|94.91|93.61|94.91|93.61|94.91|93.61|1
1656494520000|2022-06-29 09:22:00|94.92|93.62|94.91|93.61|94.92|93.62|94.91|93.61|2
1656494540000|2022-06-29 09:22:20|94.9|93.6|94.9|93.6|94.9|93.6|94.9|93.6|1
1656494550000|2022-06-29 09:22:30|94.89|93.59|94.82|93.52|94.89|93.59|94.82|93.52|4
1656494560000|2022-06-29 09:22:40|94.83|93.53|94.81|93.51|94.83|93.53|94.79|93.49|9
1656494570000|2022-06-29 09:22:50|94.82|93.52|94.82|93.52|94.82|93.52|94.82|93.52|1
1656494580000|2022-06-29 09:23:00|94.8|93.5|94.81|93.51|94.81|93.51|94.8|93.5|2
1656494590000|2022-06-29 09:23:10|94.82|93.52|94.82|93.52|94.84|93.54|94.81|93.51|7
1656494600000|2022-06-29 09:23:20|94.83|93.53|94.82|93.52|94.83|93.53|94.82|93.52|2
1656494610000|2022-06-29 09:23:30|94.81|93.51|94.83|93.53|94.83|93.53|94.81|93.51|3
1656494620000|2022-06-29 09:23:40|94.82|93.52|94.85|93.55|94.91|93.61|94.82|93.52|9
1656494630000|2022-06-29 09:23:50|94.84|93.54|94.85|93.55|94.85|93.55|94.84|93.54|4
1656494640000|2022-06-29 09:24:00|94.86|93.56|94.86|93.56|94.86|93.56|94.86|93.56|1
1656494650000|2022-06-29 09:24:10|94.87|93.57|94.84|93.54|94.87|93.57|94.84|93.54|7
1656494660000|2022-06-29 09:24:20|94.85|93.55|94.93|93.63|94.93|93.63|94.85|93.55|6
1656494670000|2022-06-29 09:24:30|94.92|93.62|94.92|93.62|94.92|93.62|94.92|93.62|1
1656494680000|2022-06-29 09:24:40|94.91|93.61|94.9|93.6|94.91|93.61|94.87|93.57|4
1656494690000|2022-06-29 09:24:50|94.91|93.61|94.78|93.48|94.93|93.63|94.78|93.48|7
1656494700000|2022-06-29 09:25:00|94.77|93.47|94.77|93.47|94.79|93.49|94.76|93.46|5
1656494710000|2022-06-29 09:25:10|94.78|93.48|94.84|93.54|94.84|93.54|94.78|93.48|6
1656494720000|2022-06-29 09:25:20|94.83|93.53|94.84|93.54|94.84|93.54|94.83|93.53|2
1656494760000|2022-06-29 09:26:00|94.85|93.55|94.85|93.55|94.85|93.55|94.83|93.53|9
1656494770000|2022-06-29 09:26:10|94.84|93.54|94.84|93.54|94.84|93.54|94.84|93.54|1
1656494790000|2022-06-29 09:26:30|94.85|93.55|94.82|93.52|94.85|93.55|94.8|93.5|7
1656494800000|2022-06-29 09:26:40|94.8|93.5|94.81|93.51|94.81|93.51|94.8|93.5|2
1656494810000|2022-06-29 09:26:50|94.82|93.52|94.8|93.5|94.82|93.52|94.79|93.49|5
1656494820000|2022-06-29 09:27:00|94.82|93.52|94.76|93.46|94.84|93.54|94.76|93.46|12
1656494830000|2022-06-29 09:27:10|94.78|93.48|94.79|93.49|94.79|93.49|94.78|93.48|2
1656494840000|2022-06-29 09:27:20|94.8|93.5|94.82|93.52|94.82|93.52|94.8|93.5|5
1656494850000|2022-06-29 09:27:30|94.83|93.53|94.83|93.53|94.84|93.54|94.83|93.53|5
1656494860000|2022-06-29 09:27:40|94.84|93.54|94.84|93.54|94.84|93.54|94.84|93.54|1
1656494870000|2022-06-29 09:27:50|94.85|93.55|94.85|93.55|94.85|93.55|94.85|93.55|1
1656494880000|2022-06-29 09:28:00|94.84|93.54|94.84|93.54|94.84|93.54|94.84|93.54|1
1656494890000|2022-06-29 09:28:10|94.83|93.53|94.76|93.46|94.83|93.53|94.76|93.46|8
1656494900000|2022-06-29 09:28:20|94.79|93.49|94.8|93.5|94.8|93.5|94.79|93.49|2
1656494910000|2022-06-29 09:28:30|94.79|93.49|94.84|93.54|94.84|93.54|94.79|93.49|3
1656494920000|2022-06-29 09:28:40|94.86|93.56|94.98|93.68|95.05|93.75|94.85|93.55|13
1656494930000|2022-06-29 09:28:50|94.97|93.67|94.86|93.56|94.97|93.67|94.86|93.56|8
1656494940000|2022-06-29 09:29:00|94.85|93.55|94.9|93.6|94.9|93.6|94.84|93.54|9
1656494950000|2022-06-29 09:29:10|94.91|93.61|94.95|93.65|94.95|93.65|94.9|93.6|12
1656494960000|2022-06-29 09:29:20|94.96|93.66|94.95|93.65|95.01|93.71|94.95|93.65|8
1656494970000|2022-06-29 09:29:30|94.96|93.66|94.99|93.69|95.01|93.71|94.96|93.66|16
1656494980000|2022-06-29 09:29:40|94.98|93.68|94.96|93.66|94.98|93.68|94.96|93.66|17
1656494990000|2022-06-29 09:29:50|94.98|93.68|94.94|93.64|94.98|93.68|94.94|93.64|7
1656495000000|2022-06-29 09:30:00|94.93|93.63|94.88|93.58|94.93|93.63|94.88|93.58|7
1656495010000|2022-06-29 09:30:10|94.87|93.57|94.92|93.62|94.92|93.62|94.87|93.57|11
1656495020000|2022-06-29 09:30:20|94.93|93.63|94.94|93.64|94.95|93.65|94.93|93.63|4
1656495030000|2022-06-29 09:30:30|94.93|93.63|94.96|93.66|94.96|93.66|94.93|93.63|5
1656495040000|2022-06-29 09:30:40|94.97|93.67|95.05|93.75|95.05|93.75|94.97|93.67|10
1656495050000|2022-06-29 09:30:50|95.1|93.8|95.07|93.77|95.11|93.81|95.07|93.77|17
1656495060000|2022-06-29 09:31:00|95.06|93.76|95.1|93.8|95.12|93.82|95.05|93.75|12
1656495070000|2022-06-29 09:31:10|95.08|93.78|95.06|93.76|95.11|93.81|95.06|93.76|14
1656495080000|2022-06-29 09:31:20|95.07|93.77|95.13|93.83|95.13|93.83|95.07|93.77|5
1656495090000|2022-06-29 09:31:30|95.12|93.82|95.07|93.77|95.13|93.83|95.07|93.77|18
1656495100000|2022-06-29 09:31:40|95.06|93.76|95.11|93.81|95.11|93.81|95.06|93.76|4
1656495110000|2022-06-29 09:31:50|95.09|93.79|94.95|93.65|95.09|93.79|94.95|93.65|10
1656495120000|2022-06-29 09:32:00|94.94|93.64|94.95|93.65|94.95|93.65|94.9|93.6|11
1656495130000|2022-06-29 09:32:10|94.96|93.66|94.93|93.63|94.96|93.66|94.93|93.63|4
1656495140000|2022-06-29 09:32:20|94.94|93.64|94.95|93.65|94.98|93.68|94.94|93.64|7
1656495150000|2022-06-29 09:32:30|94.94|93.64|94.94|93.64|94.94|93.64|94.93|93.63|3
1656495160000|2022-06-29 09:32:40|94.93|93.63|94.93|93.63|94.96|93.66|94.93|93.63|8
1656495170000|2022-06-29 09:32:50|94.92|93.62|94.93|93.63|94.93|93.63|94.91|93.61|3
1656495180000|2022-06-29 09:33:00|94.92|93.62|94.91|93.61|94.93|93.63|94.91|93.61|4
1656495190000|2022-06-29 09:33:10|94.9|93.6|94.95|93.65|94.96|93.66|94.9|93.6|8
1656495200000|2022-06-29 09:33:20|94.94|93.64|94.97|93.67|94.97|93.67|94.94|93.64|8
1656495210000|2022-06-29 09:33:30|94.98|93.68|94.99|93.69|95.01|93.71|94.98|93.68|5
1656495220000|2022-06-29 09:33:40|95.01|93.71|95.03|93.73|95.03|93.73|94.99|93.69|8
1656495230000|2022-06-29 09:33:50|95.05|93.75|94.96|93.66|95.05|93.75|94.96|93.66|5
1656495240000|2022-06-29 09:34:00|94.97|93.67|94.95|93.65|94.98|93.68|94.95|93.65|8
1656495250000|2022-06-29 09:34:10|94.94|93.64|94.99|93.69|94.99|93.69|94.94|93.64|7
1656495260000|2022-06-29 09:34:20|95|93.7|95.01|93.71|95.01|93.71|94.99|93.69|3
1656495270000|2022-06-29 09:34:30|95|93.7|94.94|93.64|95|93.7|94.94|93.64|9
1656495280000|2022-06-29 09:34:40|94.93|93.63|94.97|93.67|94.98|93.68|94.93|93.63|8
1656495290000|2022-06-29 09:34:50|94.96|93.66|94.96|93.66|94.97|93.67|94.96|93.66|3
1656495300000|2022-06-29 09:35:00|94.95|93.65|94.96|93.66|94.96|93.66|94.95|93.65|2
1656495310000|2022-06-29 09:35:10|94.95|93.65|94.87|93.57|94.95|93.65|94.87|93.57|10
1656495320000|2022-06-29 09:35:20|94.86|93.56|94.75|93.45|94.86|93.56|94.75|93.45|13
1656495330000|2022-06-29 09:35:30|94.73|93.43|94.83|93.53|94.83|93.53|94.73|93.43|5
1656495350000|2022-06-29 09:35:50|94.84|93.54|94.91|93.61|94.92|93.62|94.84|93.54|6
1656495360000|2022-06-29 09:36:00|94.89|93.59|94.82|93.52|94.89|93.59|94.82|93.52|5
1656495370000|2022-06-29 09:36:10|94.83|93.53|94.83|93.53|94.85|93.55|94.83|93.53|5
1656495380000|2022-06-29 09:36:20|94.82|93.52|94.83|93.53|94.83|93.53|94.82|93.52|4
1656495390000|2022-06-29 09:36:30|94.84|93.54|94.9|93.6|94.9|93.6|94.84|93.54|6
1656495400000|2022-06-29 09:36:40|94.91|93.61|94.84|93.54|94.93|93.63|94.83|93.53|9
1656495410000|2022-06-29 09:36:50|94.83|93.53|94.83|93.53|94.83|93.53|94.82|93.52|3
1656495420000|2022-06-29 09:37:00|94.84|93.54|94.82|93.52|94.84|93.54|94.82|93.52|4
1656495430000|2022-06-29 09:37:10|94.81|93.51|94.79|93.49|94.82|93.52|94.78|93.48|7
1656495440000|2022-06-29 09:37:20|94.78|93.48|94.78|93.48|94.78|93.48|94.78|93.48|1
1656495450000|2022-06-29 09:37:30|94.77|93.47|94.76|93.46|94.77|93.47|94.76|93.46|4
1656495460000|2022-06-29 09:37:40|94.77|93.47|94.79|93.49|94.79|93.49|94.77|93.47|3
1656495470000|2022-06-29 09:37:50|94.82|93.52|94.8|93.5|94.82|93.52|94.8|93.5|2
1656495480000|2022-06-29 09:38:00|94.79|93.49|94.8|93.5|94.8|93.5|94.79|93.49|2
1656495490000|2022-06-29 09:38:10|94.81|93.51|94.84|93.54|94.84|93.54|94.79|93.49|6
1656495500000|2022-06-29 09:38:20|94.85|93.55|94.86|93.56|94.86|93.56|94.83|93.53|9
1656495510000|2022-06-29 09:38:30|94.87|93.57|94.8|93.5|94.91|93.61|94.8|93.5|10
1656495520000|2022-06-29 09:38:40|94.82|93.52|94.82|93.52|94.82|93.52|94.81|93.51|3
1656495530000|2022-06-29 09:38:50|94.8|93.5|94.82|93.52|94.82|93.52|94.8|93.5|2
1656495540000|2022-06-29 09:39:00|94.81|93.51|94.83|93.53|94.83|93.53|94.81|93.51|3
1656495560000|2022-06-29 09:39:20|94.82|93.52|94.83|93.53|94.83|93.53|94.81|93.51|4
1656495570000|2022-06-29 09:39:30|94.85|93.55|94.86|93.56|94.9|93.6|94.84|93.54|6
1656495580000|2022-06-29 09:39:40|94.85|93.55|94.84|93.54|94.86|93.56|94.84|93.54|4
1656495590000|2022-06-29 09:39:50|94.83|93.53|94.82|93.52|94.83|93.53|94.81|93.51|4
1656495600000|2022-06-29 09:40:00|94.8|93.5|94.81|93.51|94.82|93.52|94.8|93.5|6
1656495610000|2022-06-29 09:40:10|94.79|93.49|94.79|93.49|94.79|93.49|94.79|93.49|1
1656495620000|2022-06-29 09:40:20|94.81|93.51|94.81|93.51|94.83|93.53|94.81|93.51|4
1656495630000|2022-06-29 09:40:30|94.84|93.54|94.83|93.53|94.84|93.54|94.81|93.51|3
1656495640000|2022-06-29 09:40:40|94.82|93.52|94.81|93.51|94.83|93.53|94.81|93.51|5
1656495650000|2022-06-29 09:40:50|94.83|93.53|94.83|93.53|94.83|93.53|94.83|93.53|1
1656495660000|2022-06-29 09:41:00|94.81|93.51|94.83|93.53|94.83|93.53|94.81|93.51|4
1656495680000|2022-06-29 09:41:20|94.82|93.52|94.85|93.55|94.86|93.56|94.82|93.52|5
1656495690000|2022-06-29 09:41:30|94.84|93.54|94.81|93.51|94.84|93.54|94.81|93.51|6
1656495700000|2022-06-29 09:41:40|94.82|93.52|94.82|93.52|94.82|93.52|94.82|93.52|1
1656495710000|2022-06-29 09:41:50|94.8|93.5|94.79|93.49|94.82|93.52|94.79|93.49|4
1656495720000|2022-06-29 09:42:00|94.77|93.47|94.76|93.46|94.77|93.47|94.76|93.46|2
1656495730000|2022-06-29 09:42:10|94.77|93.47|94.77|93.47|94.79|93.49|94.77|93.47|5
1656495740000|2022-06-29 09:42:20|94.78|93.48|94.84|93.54|94.84|93.54|94.78|93.48|6
1656495750000|2022-06-29 09:42:30|94.83|93.53|94.83|93.53|94.83|93.53|94.83|93.53|1
1656495760000|2022-06-29 09:42:40|94.82|93.52|94.81|93.51|94.82|93.52|94.81|93.51|4
1656495770000|2022-06-29 09:42:50|94.82|93.52|94.83|93.53|94.83|93.53|94.82|93.52|2
1656495780000|2022-06-29 09:43:00|94.82|93.52|94.82|93.52|94.83|93.53|94.8|93.5|7
1656495790000|2022-06-29 09:43:10|94.81|93.51|94.85|93.55|94.86|93.56|94.81|93.51|6
1656495800000|2022-06-29 09:43:20|94.84|93.54|94.86|93.56|94.87|93.57|94.83|93.53|5
1656495810000|2022-06-29 09:43:30|94.85|93.55|94.87|93.57|94.87|93.57|94.85|93.55|3
1656495820000|2022-06-29 09:43:40|94.86|93.56|94.86|93.56|94.86|93.56|94.86|93.56|1
1656495830000|2022-06-29 09:43:50|94.85|93.55|94.86|93.56|94.86|93.56|94.85|93.55|4
1656495840000|2022-06-29 09:44:00|94.87|93.57|94.88|93.58|94.88|93.58|94.87|93.57|2
1656495850000|2022-06-29 09:44:10|94.87|93.57|94.86|93.56|94.88|93.58|94.86|93.56|4
1656495860000|2022-06-29 09:44:20|94.85|93.55|94.85|93.55|94.85|93.55|94.85|93.55|1
1656495870000|2022-06-29 09:44:30|94.86|93.56|94.86|93.56|94.86|93.56|94.86|93.56|1
1656495900000|2022-06-29 09:45:00|94.87|93.57|94.84|93.54|94.87|93.57|94.84|93.54|4
1656495910000|2022-06-29 09:45:10|94.85|93.55|94.84|93.54|94.85|93.55|94.84|93.54|2
1656495920000|2022-06-29 09:45:20|94.85|93.55|94.83|93.53|94.85|93.55|94.83|93.53|3
1656495930000|2022-06-29 09:45:30|94.82|93.52|94.73|93.43|94.82|93.52|94.73|93.43|6
1656495940000|2022-06-29 09:45:40|94.69|93.39|94.72|93.42|94.72|93.42|94.68|93.38|5
1656495950000|2022-06-29 09:45:50|94.71|93.41|94.74|93.44|94.74|93.44|94.71|93.41|3
1656495960000|2022-06-29 09:46:00|94.72|93.42|94.74|93.44|94.75|93.45|94.72|93.42|6
1656495970000|2022-06-29 09:46:10|94.71|93.41|94.73|93.43|94.74|93.44|94.71|93.41|3
1656495980000|2022-06-29 09:46:20|94.7|93.4|94.73|93.43|94.73|93.43|94.7|93.4|2
1656495990000|2022-06-29 09:46:30|94.72|93.42|94.55|93.25|94.72|93.42|94.54|93.24|12
1656496000000|2022-06-29 09:46:40|94.54|93.24|94.54|93.24|94.55|93.25|94.51|93.21|11
1656496010000|2022-06-29 09:46:50|94.53|93.23|94.56|93.26|94.56|93.26|94.52|93.22|8
1656496020000|2022-06-29 09:47:00|94.55|93.25|94.49|93.19|94.55|93.25|94.46|93.16|14
1656496030000|2022-06-29 09:47:10|94.5|93.2|94.48|93.18|94.5|93.2|94.47|93.17|3
1656496040000|2022-06-29 09:47:20|94.49|93.19|94.54|93.24|94.54|93.24|94.48|93.18|6
1656496060000|2022-06-29 09:47:40|94.53|93.23|94.52|93.22|94.53|93.23|94.52|93.22|2
1656496070000|2022-06-29 09:47:50|94.51|93.21|94.52|93.22|94.52|93.22|94.51|93.21|2
1656496080000|2022-06-29 09:48:00|94.54|93.24|94.53|93.23|94.54|93.24|94.53|93.23|2
1656496090000|2022-06-29 09:48:10|94.52|93.22|94.57|93.27|94.57|93.27|94.51|93.21|7
1656496100000|2022-06-29 09:48:20|94.58|93.28|94.57|93.27|94.58|93.28|94.56|93.26|6
1656496110000|2022-06-29 09:48:30|94.56|93.26|94.58|93.28|94.58|93.28|94.56|93.26|3
1656496120000|2022-06-29 09:48:40|94.57|93.27|94.57|93.27|94.57|93.27|94.57|93.27|1
1656496130000|2022-06-29 09:48:50|94.58|93.28|94.62|93.32|94.62|93.32|94.58|93.28|3
1656496140000|2022-06-29 09:49:00|94.63|93.33|94.61|93.31|94.63|93.33|94.61|93.31|6
1656496150000|2022-06-29 09:49:10|94.62|93.32|94.61|93.31|94.62|93.32|94.59|93.29|4
1656496160000|2022-06-29 09:49:20|94.59|93.29|94.59|93.29|94.59|93.29|94.59|93.29|1
1656496170000|2022-06-29 09:49:30|94.6|93.3|94.62|93.32|94.62|93.32|94.6|93.3|3
1656496180000|2022-06-29 09:49:40|94.61|93.31|94.62|93.32|94.63|93.33|94.61|93.31|3
1656496190000|2022-06-29 09:49:50|94.6|93.3|94.59|93.29|94.6|93.3|94.59|93.29|2
1656496200000|2022-06-29 09:50:00|94.57|93.27|94.59|93.29|94.59|93.29|94.57|93.27|3
1656496210000|2022-06-29 09:50:10|94.6|93.3|94.65|93.35|94.67|93.37|94.6|93.3|6
1656496220000|2022-06-29 09:50:20|94.67|93.37|94.7|93.4|94.7|93.4|94.66|93.36|4
1656496230000|2022-06-29 09:50:30|94.68|93.38|94.71|93.41|94.71|93.41|94.68|93.38|5
1656496240000|2022-06-29 09:50:40|94.68|93.38|94.62|93.32|94.71|93.41|94.62|93.32|9
1656496260000|2022-06-29 09:51:00|94.61|93.31|94.6|93.3|94.61|93.31|94.6|93.3|4
1656496270000|2022-06-29 09:51:10|94.59|93.29|94.59|93.29|94.59|93.29|94.59|93.29|1
1656496340000|2022-06-29 09:52:20|94.58|93.28|94.58|93.28|94.58|93.28|94.56|93.26|5
1656496350000|2022-06-29 09:52:30|94.57|93.27|94.58|93.28|94.58|93.28|94.55|93.25|3
1656496360000|2022-06-29 09:52:40|94.56|93.26|94.52|93.22|94.56|93.26|94.51|93.21|6
1656496370000|2022-06-29 09:52:50|94.51|93.21|94.52|93.22|94.52|93.22|94.51|93.21|2
1656496400000|2022-06-29 09:53:20|94.51|93.21|94.51|93.21|94.51|93.21|94.51|93.21|1
1656496410000|2022-06-29 09:53:30|94.54|93.24|94.55|93.25|94.55|93.25|94.54|93.24|2
1656496420000|2022-06-29 09:53:40|94.57|93.27|94.57|93.27|94.57|93.27|94.55|93.25|4
1656496430000|2022-06-29 09:53:50|94.54|93.24|94.52|93.22|94.54|93.24|94.52|93.22|3
1656496440000|2022-06-29 09:54:00|94.51|93.21|94.5|93.2|94.51|93.21|94.5|93.2|2
1656496450000|2022-06-29 09:54:10|94.51|93.21|94.51|93.21|94.51|93.21|94.51|93.21|1
1656496470000|2022-06-29 09:54:30|94.52|93.22|94.5|93.2|94.52|93.22|94.5|93.2|4
1656496480000|2022-06-29 09:54:40|94.49|93.19|94.49|93.19|94.49|93.19|94.49|93.19|1
1656496500000|2022-06-29 09:55:00|94.48|93.18|94.49|93.19|94.49|93.19|94.48|93.18|2
1656496510000|2022-06-29 09:55:10|94.48|93.18|94.49|93.19|94.49|93.19|94.48|93.18|2
1656496530000|2022-06-29 09:55:30|94.48|93.18|94.49|93.19|94.49|93.19|94.48|93.18|2
1656496580000|2022-06-29 09:56:20|94.47|93.17|94.47|93.17|94.47|93.17|94.47|93.17|1
1656496590000|2022-06-29 09:56:30|94.46|93.16|94.48|93.18|94.48|93.18|94.46|93.16|2
1656496600000|2022-06-29 09:56:40|94.49|93.19|94.53|93.23|94.53|93.23|94.49|93.19|3
1656496610000|2022-06-29 09:56:50|94.52|93.22|94.5|93.2|94.52|93.22|94.5|93.2|5
1656496640000|2022-06-29 09:57:20|94.49|93.19|94.49|93.19|94.49|93.19|94.49|93.19|1
1656496650000|2022-06-29 09:57:30|94.48|93.18|94.49|93.19|94.49|93.19|94.48|93.18|2
1656496660000|2022-06-29 09:57:40|94.48|93.18|94.4|93.1|94.48|93.18|94.39|93.09|7
1656496670000|2022-06-29 09:57:50|94.39|93.09|94.36|93.06|94.39|93.09|94.36|93.06|3
1656496690000|2022-06-29 09:58:10|94.35|93.05|94.36|93.06|94.36|93.06|94.35|93.05|2
1656496710000|2022-06-29 09:58:30|94.35|93.05|94.35|93.05|94.35|93.05|94.35|93.05|1
1656496720000|2022-06-29 09:58:40|94.36|93.06|94.39|93.09|94.41|93.11|94.36|93.06|9
1656496730000|2022-06-29 09:58:50|94.41|93.11|94.4|93.1|94.41|93.11|94.4|93.1|2
1656496740000|2022-06-29 09:59:00|94.42|93.12|94.41|93.11|94.42|93.12|94.4|93.1|4
1656496750000|2022-06-29 09:59:10|94.42|93.12|94.43|93.13|94.45|93.15|94.42|93.12|5
1656496760000|2022-06-29 09:59:20|94.42|93.12|94.41|93.11|94.43|93.13|94.39|93.09|7
1656496770000|2022-06-29 09:59:30|94.4|93.1|94.39|93.09|94.4|93.1|94.39|93.09|2
1656496780000|2022-06-29 09:59:40|94.37|93.07|94.36|93.06|94.37|93.07|94.36|93.06|2
1656496790000|2022-06-29 09:59:50|94.37|93.07|94.37|93.07|94.37|93.07|94.37|93.07|1
1656496800000|2022-06-29 10:00:00|94.36|93.06|94.36|93.06|94.36|93.06|94.36|93.06|1
1656496810000|2022-06-29 10:00:10|94.38|93.08|94.4|93.1|94.44|93.14|94.38|93.08|10
1656496820000|2022-06-29 10:00:20|94.42|93.12|94.41|93.11|94.42|93.12|94.41|93.11|2
1656496830000|2022-06-29 10:00:30|94.43|93.13|94.43|93.13|94.45|93.15|94.42|93.12|6
1656496840000|2022-06-29 10:00:40|94.42|93.12|94.41|93.11|94.42|93.12|94.4|93.1|4
1656496850000|2022-06-29 10:00:50|94.4|93.1|94.4|93.1|94.4|93.1|94.39|93.09|3
1656496860000|2022-06-29 10:01:00|94.41|93.11|94.41|93.11|94.41|93.11|94.41|93.11|1
1656496880000|2022-06-29 10:01:20|94.4|93.1|94.41|93.11|94.41|93.11|94.4|93.1|2
1656496890000|2022-06-29 10:01:30|94.4|93.1|94.4|93.1|94.4|93.1|94.4|93.1|1
1656496920000|2022-06-29 10:02:00|94.39|93.09|94.4|93.1|94.4|93.1|94.39|93.09|2
1656496960000|2022-06-29 10:02:40|94.41|93.11|94.44|93.14|94.44|93.14|94.41|93.11|4
1656496970000|2022-06-29 10:02:50|94.43|93.13|94.43|93.13|94.43|93.13|94.43|93.13|1
1656496980000|2022-06-29 10:03:00|94.42|93.12|94.42|93.12|94.43|93.13|94.42|93.12|3
1656496990000|2022-06-29 10:03:10|94.43|93.13|94.43|93.13|94.43|93.13|94.43|93.13|1
1656497000000|2022-06-29 10:03:20|94.44|93.14|94.44|93.14|94.44|93.14|94.44|93.14|1
1656497030000|2022-06-29 10:03:50|94.43|93.13|94.42|93.12|94.44|93.14|94.41|93.11|8
1656497040000|2022-06-29 10:04:00|94.43|93.13|94.43|93.13|94.43|93.13|94.42|93.12|3
1656497050000|2022-06-29 10:04:10|94.42|93.12|94.43|93.13|94.43|93.13|94.42|93.12|4
1656497060000|2022-06-29 10:04:20|94.42|93.12|94.4|93.1|94.42|93.12|94.39|93.09|5
1656497070000|2022-06-29 10:04:30|94.39|93.09|94.39|93.09|94.39|93.09|94.39|93.09|1
1656497100000|2022-06-29 10:05:00|94.38|93.08|94.36|93.06|94.38|93.08|94.29|92.99|12
1656497120000|2022-06-29 10:05:20|94.35|93.05|94.34|93.04|94.35|93.05|94.33|93.03|5
1656497130000|2022-06-29 10:05:30|94.35|93.05|94.34|93.04|94.36|93.06|94.34|93.04|3
1656497140000|2022-06-29 10:05:40|94.36|93.06|94.4|93.1|94.4|93.1|94.36|93.06|3
1656497150000|2022-06-29 10:05:50|94.42|93.12|94.41|93.11|94.42|93.12|94.39|93.09|4
1656497160000|2022-06-29 10:06:00|94.43|93.13|94.41|93.11|94.43|93.13|94.39|93.09|3
1656497170000|2022-06-29 10:06:10|94.38|93.08|94.38|93.08|94.38|93.08|94.38|93.08|1
1656497180000|2022-06-29 10:06:20|94.37|93.07|94.37|93.07|94.37|93.07|94.36|93.06|3
1656497220000|2022-06-29 10:07:00|94.41|93.11|94.47|93.17|94.47|93.17|94.41|93.11|4
1656497230000|2022-06-29 10:07:10|94.52|93.22|94.51|93.21|94.55|93.25|94.5|93.2|12
1656497240000|2022-06-29 10:07:20|94.52|93.22|94.51|93.21|94.52|93.22|94.51|93.21|2
1656497250000|2022-06-29 10:07:30|94.5|93.2|94.5|93.2|94.5|93.2|94.5|93.2|1
1656497260000|2022-06-29 10:07:40|94.49|93.19|94.5|93.2|94.51|93.21|94.47|93.17|8
1656497270000|2022-06-29 10:07:50|94.47|93.17|94.47|93.17|94.47|93.17|94.47|93.17|1
1656497280000|2022-06-29 10:08:00|94.48|93.18|94.47|93.17|94.48|93.18|94.47|93.17|2
1656497290000|2022-06-29 10:08:10|94.48|93.18|94.47|93.17|94.48|93.18|94.47|93.17|2
1656497300000|2022-06-29 10:08:20|94.48|93.18|94.48|93.18|94.48|93.18|94.48|93.18|1
1656497310000|2022-06-29 10:08:30|94.5|93.2|94.5|93.2|94.5|93.2|94.5|93.2|1
1656497320000|2022-06-29 10:08:40|94.49|93.19|94.48|93.18|94.49|93.19|94.48|93.18|2
1656497330000|2022-06-29 10:08:50|94.49|93.19|94.49|93.19|94.5|93.2|94.48|93.18|4
1656497340000|2022-06-29 10:09:00|94.48|93.18|94.45|93.15|94.48|93.18|94.45|93.15|4
1656497350000|2022-06-29 10:09:10|94.44|93.14|94.42|93.12|94.44|93.14|94.42|93.12|3
1656497360000|2022-06-29 10:09:20|94.43|93.13|94.44|93.14|94.45|93.15|94.43|93.13|6
1656497370000|2022-06-29 10:09:30|94.45|93.15|94.46|93.16|94.46|93.16|94.45|93.15|2
1656497380000|2022-06-29 10:09:40|94.47|93.17|94.47|93.17|94.47|93.17|94.46|93.16|3
1656497390000|2022-06-29 10:09:50|94.46|93.16|94.46|93.16|94.46|93.16|94.46|93.16|1
1656497400000|2022-06-29 10:10:00|94.47|93.17|94.41|93.11|94.47|93.17|94.41|93.11|5
1656497410000|2022-06-29 10:10:10|94.39|93.09|94.41|93.11|94.41|93.11|94.39|93.09|5
1656497420000|2022-06-29 10:10:20|94.42|93.12|94.42|93.12|94.42|93.12|94.42|93.12|1
1656497430000|2022-06-29 10:10:30|94.47|93.17|94.45|93.15|94.47|93.17|94.45|93.15|3
1656497440000|2022-06-29 10:10:40|94.46|93.16|94.47|93.17|94.47|93.17|94.46|93.16|2
1656497470000|2022-06-29 10:11:10|94.46|93.16|94.46|93.16|94.46|93.16|94.46|93.16|1
1656497480000|2022-06-29 10:11:20|94.47|93.17|94.47|93.17|94.5|93.2|94.47|93.17|5
1656497520000|2022-06-29 10:12:00|94.46|93.16|94.47|93.17|94.47|93.17|94.46|93.16|2
1656497530000|2022-06-29 10:12:10|94.48|93.18|94.48|93.18|94.48|93.18|94.46|93.16|3
1656497540000|2022-06-29 10:12:20|94.47|93.17|94.47|93.17|94.47|93.17|94.46|93.16|3
1656497550000|2022-06-29 10:12:30|94.46|93.16|94.46|93.16|94.47|93.17|94.46|93.16|3
1656497560000|2022-06-29 10:12:40|94.45|93.15|94.41|93.11|94.45|93.15|94.4|93.1|6
1656497570000|2022-06-29 10:12:50|94.42|93.12|94.4|93.1|94.42|93.12|94.38|93.08|3
1656497580000|2022-06-29 10:13:00|94.39|93.09|94.4|93.1|94.4|93.1|94.39|93.09|2
1656497590000|2022-06-29 10:13:10|94.39|93.09|94.39|93.09|94.39|93.09|94.39|93.09|1
1656497610000|2022-06-29 10:13:30|94.4|93.1|94.4|93.1|94.4|93.1|94.4|93.1|1
1656497620000|2022-06-29 10:13:40|94.39|93.09|94.47|93.17|94.47|93.17|94.39|93.09|5
1656497630000|2022-06-29 10:13:50|94.48|93.18|94.49|93.19|94.49|93.19|94.47|93.17|8
1656497640000|2022-06-29 10:14:00|94.48|93.18|94.48|93.18|94.49|93.19|94.48|93.18|3
1656497650000|2022-06-29 10:14:10|94.47|93.17|94.48|93.18|94.48|93.18|94.47|93.17|2
1656497660000|2022-06-29 10:14:20|94.49|93.19|94.49|93.19|94.49|93.19|94.49|93.19|1
1656497670000|2022-06-29 10:14:30|94.48|93.18|94.46|93.16|94.48|93.18|94.46|93.16|2
1656497680000|2022-06-29 10:14:40|94.47|93.17|94.46|93.16|94.47|93.17|94.46|93.16|2
1656497690000|2022-06-29 10:14:50|94.47|93.17|94.46|93.16|94.47|93.17|94.46|93.16|4
1656497700000|2022-06-29 10:15:00|94.47|93.17|94.46|93.16|94.47|93.17|94.46|93.16|2
1656497730000|2022-06-29 10:15:30|94.47|93.17|94.5|93.2|94.54|93.24|94.47|93.17|8
1656497740000|2022-06-29 10:15:40|94.51|93.21|94.5|93.2|94.51|93.21|94.49|93.19|4
1656497750000|2022-06-29 10:15:50|94.51|93.21|94.52|93.22|94.52|93.22|94.51|93.21|2
1656497760000|2022-06-29 10:16:00|94.51|93.21|94.51|93.21|94.55|93.25|94.51|93.21|6
1656497770000|2022-06-29 10:16:10|94.5|93.2|94.51|93.21|94.52|93.22|94.5|93.2|4
1656497780000|2022-06-29 10:16:20|94.52|93.22|94.52|93.22|94.52|93.22|94.52|93.22|1
1656497800000|2022-06-29 10:16:40|94.53|93.23|94.51|93.21|94.53|93.23|94.51|93.21|2
1656497810000|2022-06-29 10:16:50|94.48|93.18|94.47|93.17|94.49|93.19|94.47|93.17|8
1656497820000|2022-06-29 10:17:00|94.48|93.18|94.46|93.16|94.48|93.18|94.46|93.16|2
1656497830000|2022-06-29 10:17:10|94.44|93.14|94.42|93.12|94.44|93.14|94.42|93.12|3
1656497840000|2022-06-29 10:17:20|94.43|93.13|94.4|93.1|94.43|93.13|94.4|93.1|3
1656497850000|2022-06-29 10:17:30|94.39|93.09|94.39|93.09|94.41|93.11|94.38|93.08|4
1656497860000|2022-06-29 10:17:40|94.38|93.08|94.38|93.08|94.39|93.09|94.38|93.08|3
1656497870000|2022-06-29 10:17:50|94.39|93.09|94.43|93.13|94.44|93.14|94.39|93.09|5
1656497880000|2022-06-29 10:18:00|94.42|93.12|94.43|93.13|94.43|93.13|94.42|93.12|2
1656497890000|2022-06-29 10:18:10|94.41|93.11|94.42|93.12|94.42|93.12|94.41|93.11|2
1656497900000|2022-06-29 10:18:20|94.43|93.13|94.42|93.12|94.43|93.13|94.42|93.12|2
1656497910000|2022-06-29 10:18:30|94.43|93.13|94.42|93.12|94.43|93.13|94.42|93.12|2
1656497920000|2022-06-29 10:18:40|94.41|93.11|94.41|93.11|94.41|93.11|94.4|93.1|3
1656497930000|2022-06-29 10:18:50|94.39|93.09|94.4|93.1|94.41|93.11|94.39|93.09|3
1656497940000|2022-06-29 10:19:00|94.38|93.08|94.38|93.08|94.38|93.08|94.38|93.08|1
1656497950000|2022-06-29 10:19:10|94.39|93.09|94.37|93.07|94.39|93.09|94.37|93.07|3
1656497960000|2022-06-29 10:19:20|94.36|93.06|94.36|93.06|94.36|93.06|94.36|93.06|1
1656497980000|2022-06-29 10:19:40|94.37|93.07|94.37|93.07|94.37|93.07|94.37|93.07|1
1656497990000|2022-06-29 10:19:50|94.36|93.06|94.37|93.07|94.37|93.07|94.36|93.06|2
1656498000000|2022-06-29 10:20:00|94.36|93.06|94.35|93.05|94.36|93.06|94.35|93.05|2
1656498010000|2022-06-29 10:20:10|94.33|93.03|94.33|93.03|94.33|93.03|94.33|93.03|1
1656498020000|2022-06-29 10:20:20|94.35|93.05|94.36|93.06|94.36|93.06|94.33|93.03|5
1656498030000|2022-06-29 10:20:30|94.35|93.05|94.36|93.06|94.36|93.06|94.35|93.05|2
1656498040000|2022-06-29 10:20:40|94.37|93.07|94.44|93.14|94.44|93.14|94.37|93.07|4
1656498050000|2022-06-29 10:20:50|94.45|93.15|94.45|93.15|94.45|93.15|94.45|93.15|1
1656498060000|2022-06-29 10:21:00|94.43|93.13|94.42|93.12|94.43|93.13|94.42|93.12|2
1656498080000|2022-06-29 10:21:20|94.41|93.11|94.41|93.11|94.42|93.12|94.41|93.11|3
1656498100000|2022-06-29 10:21:40|94.4|93.1|94.39|93.09|94.4|93.1|94.39|93.09|4
1656498120000|2022-06-29 10:22:00|94.38|93.08|94.33|93.03|94.38|93.08|94.33|93.03|8
1656498140000|2022-06-29 10:22:20|94.32|93.02|94.32|93.02|94.32|93.02|94.32|93.02|1
1656498160000|2022-06-29 10:22:40|94.34|93.04|94.47|93.17|94.47|93.17|94.34|93.04|12
1656498170000|2022-06-29 10:22:50|94.48|93.18|94.45|93.15|94.48|93.18|94.45|93.15|4
1656498180000|2022-06-29 10:23:00|94.44|93.14|94.4|93.1|94.44|93.14|94.39|93.09|8
1656498190000|2022-06-29 10:23:10|94.39|93.09|94.39|93.09|94.39|93.09|94.38|93.08|3
1656498210000|2022-06-29 10:23:30|94.4|93.1|94.39|93.09|94.4|93.1|94.39|93.09|2
1656498220000|2022-06-29 10:23:40|94.4|93.1|94.4|93.1|94.4|93.1|94.4|93.1|1
1656498240000|2022-06-29 10:24:00|94.39|93.09|94.39|93.09|94.39|93.09|94.39|93.09|1
1656498250000|2022-06-29 10:24:10|94.4|93.1|94.4|93.1|94.4|93.1|94.4|93.1|1
1656498260000|2022-06-29 10:24:20|94.39|93.09|94.3|93|94.4|93.1|94.3|93|10
1656498270000|2022-06-29 10:24:30|94.31|93.01|94.26|92.96|94.31|93.01|94.26|92.96|8
1656498280000|2022-06-29 10:24:40|94.23|92.93|94.21|92.91|94.23|92.93|94.21|92.91|3
1656498290000|2022-06-29 10:24:50|94.22|92.92|94.18|92.88|94.22|92.92|94.18|92.88|7
1656498300000|2022-06-29 10:25:00|94.17|92.87|94.2|92.9|94.2|92.9|94.17|92.87|4
1656498310000|2022-06-29 10:25:10|94.19|92.89|94.19|92.89|94.2|92.9|94.17|92.87|8
1656498330000|2022-06-29 10:25:30|94.2|92.9|94.24|92.94|94.25|92.95|94.19|92.89|7
1656498340000|2022-06-29 10:25:40|94.23|92.93|94.2|92.9|94.23|92.93|94.2|92.9|4
1656498350000|2022-06-29 10:25:50|94.19|92.89|94.19|92.89|94.19|92.89|94.19|92.89|1
1656498360000|2022-06-29 10:26:00|94.26|92.96|94.25|92.95|94.26|92.96|94.25|92.95|2
1656498370000|2022-06-29 10:26:10|94.26|92.96|94.35|93.05|94.35|93.05|94.26|92.96|5
1656498390000|2022-06-29 10:26:30|94.36|93.06|94.36|93.06|94.36|93.06|94.36|93.06|1
1656498410000|2022-06-29 10:26:50|94.41|93.11|94.44|93.14|94.44|93.14|94.41|93.11|2
1656498420000|2022-06-29 10:27:00|94.43|93.13|94.42|93.12|94.43|93.13|94.4|93.1|6
1656498440000|2022-06-29 10:27:20|94.43|93.13|94.46|93.16|94.47|93.17|94.43|93.13|6
1656498460000|2022-06-29 10:27:40|94.45|93.15|94.45|93.15|94.45|93.15|94.45|93.15|1
1656498480000|2022-06-29 10:28:00|94.44|93.14|94.43|93.13|94.44|93.14|94.43|93.13|2
1656498490000|2022-06-29 10:28:10|94.44|93.14|94.44|93.14|94.44|93.14|94.44|93.14|1
1656498500000|2022-06-29 10:28:20|94.48|93.18|94.5|93.2|94.51|93.21|94.48|93.18|3
1656498510000|2022-06-29 10:28:30|94.49|93.19|94.49|93.19|94.49|93.19|94.49|93.19|1
1656498520000|2022-06-29 10:28:40|94.5|93.2|94.5|93.2|94.51|93.21|94.49|93.19|7
1656498530000|2022-06-29 10:28:50|94.52|93.22|94.5|93.2|94.52|93.22|94.5|93.2|4
1656498540000|2022-06-29 10:29:00|94.49|93.19|94.4|93.1|94.51|93.21|94.4|93.1|11
1656498560000|2022-06-29 10:29:20|94.38|93.08|94.31|93.01|94.4|93.1|94.31|93.01|11
1656498570000|2022-06-29 10:29:30|94.32|93.02|94.3|93|94.32|93.02|94.29|92.99|7
1656498580000|2022-06-29 10:29:40|94.29|92.99|94.3|93|94.3|93|94.29|92.99|2
1656498590000|2022-06-29 10:29:50|94.31|93.01|94.32|93.02|94.36|93.06|94.3|93|11
1656498600000|2022-06-29 10:30:00|94.31|93.01|94.31|93.01|94.31|93.01|94.3|93|3
1656498610000|2022-06-29 10:30:10|94.32|93.02|94.36|93.06|94.36|93.06|94.32|93.02|6
1656498620000|2022-06-29 10:30:20|94.39|93.09|94.46|93.16|94.46|93.16|94.39|93.09|7
1656498630000|2022-06-29 10:30:30|94.45|93.15|94.41|93.11|94.45|93.15|94.41|93.11|4
1656498640000|2022-06-29 10:30:40|94.42|93.12|94.3|93|94.42|93.12|94.28|92.98|11
1656498650000|2022-06-29 10:30:50|94.32|93.02|94.24|92.94|94.32|93.02|94.24|92.94|5
1656498660000|2022-06-29 10:31:00|94.23|92.93|94.21|92.91|94.23|92.93|94.18|92.88|7
1656498680000|2022-06-29 10:31:20|94.2|92.9|94.12|92.82|94.2|92.9|94.12|92.82|7
1656498690000|2022-06-29 10:31:30|94.13|92.83|94.13|92.83|94.15|92.85|94.12|92.82|8
1656498700000|2022-06-29 10:31:40|94.14|92.84|94.2|92.9|94.2|92.9|94.13|92.83|5
1656498730000|2022-06-29 10:32:10|94.23|92.93|94.25|92.95|94.25|92.95|94.23|92.93|4
1656498740000|2022-06-29 10:32:20|94.24|92.94|94.23|92.93|94.25|92.95|94.23|92.93|6
1656498750000|2022-06-29 10:32:30|94.22|92.92|94.2|92.9|94.23|92.93|94.2|92.9|5
1656498760000|2022-06-29 10:32:40|94.18|92.88|94.18|92.88|94.18|92.88|94.17|92.87|5
1656498770000|2022-06-29 10:32:50|94.17|92.87|94.17|92.87|94.18|92.88|94.15|92.85|5
1656498780000|2022-06-29 10:33:00|94.16|92.86|94.18|92.88|94.18|92.88|94.16|92.86|3
1656498810000|2022-06-29 10:33:30|94.19|92.89|94.19|92.89|94.19|92.89|94.19|92.89|1
1656498830000|2022-06-29 10:33:50|94.18|92.88|94.21|92.91|94.21|92.91|94.18|92.88|4
1656498840000|2022-06-29 10:34:00|94.2|92.9|94.23|92.93|94.25|92.95|94.2|92.9|8
1656498850000|2022-06-29 10:34:10|94.22|92.92|94.15|92.85|94.23|92.93|94.15|92.85|8
1656498860000|2022-06-29 10:34:20|94.14|92.84|94.1|92.8|94.14|92.84|94.1|92.8|5
1656498880000|2022-06-29 10:34:40|94.11|92.81|94.12|92.82|94.12|92.82|94.1|92.8|6
1656498890000|2022-06-29 10:34:50|94.11|92.81|94.12|92.82|94.12|92.82|94.11|92.81|4
1656498900000|2022-06-29 10:35:00|94.11|92.81|94.1|92.8|94.11|92.81|94.1|92.8|2
1656498910000|2022-06-29 10:35:10|94.09|92.79|94.08|92.78|94.09|92.79|94.07|92.77|3
1656498920000|2022-06-29 10:35:20|94.09|92.79|94.09|92.79|94.09|92.79|94.09|92.79|1
1656498930000|2022-06-29 10:35:30|94.08|92.78|94.09|92.79|94.09|92.79|94.08|92.78|2
1656498940000|2022-06-29 10:35:40|94.15|92.85|94.11|92.81|94.16|92.86|94.1|92.8|10
1656498960000|2022-06-29 10:36:00|94.1|92.8|94.15|92.85|94.15|92.85|94.1|92.8|4
1656498970000|2022-06-29 10:36:10|94.17|92.87|94.21|92.91|94.22|92.92|94.17|92.87|9
1656498980000|2022-06-29 10:36:20|94.22|92.92|94.22|92.92|94.22|92.92|94.22|92.92|1
1656498990000|2022-06-29 10:36:30|94.2|92.9|94.21|92.91|94.22|92.92|94.2|92.9|4
1656499000000|2022-06-29 10:36:40|94.22|92.92|94.22|92.92|94.22|92.92|94.22|92.92|1
1656499010000|2022-06-29 10:36:50|94.21|92.91|94.22|92.92|94.26|92.96|94.21|92.91|9
1656499020000|2022-06-29 10:37:00|94.21|92.91|94.21|92.91|94.21|92.91|94.21|92.91|1
1656499030000|2022-06-29 10:37:10|94.22|92.92|94.21|92.91|94.22|92.92|94.21|92.91|2
1656499050000|2022-06-29 10:37:30|94.2|92.9|94.21|92.91|94.21|92.91|94.2|92.9|2
1656499080000|2022-06-29 10:38:00|94.2|92.9|94.14|92.84|94.2|92.9|94.14|92.84|8
1656499090000|2022-06-29 10:38:10|94.13|92.83|94.14|92.84|94.15|92.85|94.13|92.83|4
1656499100000|2022-06-29 10:38:20|94.15|92.85|94.15|92.85|94.15|92.85|94.14|92.84|3
1656499110000|2022-06-29 10:38:30|94.16|92.86|94.17|92.87|94.17|92.87|94.16|92.86|2
1656499120000|2022-06-29 10:38:40|94.18|92.88|94.26|92.96|94.26|92.96|94.18|92.88|5
1656499130000|2022-06-29 10:38:50|94.24|92.94|94.24|92.94|94.24|92.94|94.23|92.93|3
1656499150000|2022-06-29 10:39:10|94.22|92.92|94.21|92.91|94.23|92.93|94.21|92.91|4
1656499160000|2022-06-29 10:39:20|94.22|92.92|94.2|92.9|94.22|92.92|94.2|92.9|7
1656499170000|2022-06-29 10:39:30|94.19|92.89|94.2|92.9|94.2|92.9|94.19|92.89|2
1656499180000|2022-06-29 10:39:40|94.19|92.89|94.2|92.9|94.2|92.9|94.19|92.89|2
1656499190000|2022-06-29 10:39:50|94.19|92.89|94.17|92.87|94.19|92.89|94.17|92.87|3
1656499200000|2022-06-29 10:40:00|94.18|92.88|94.17|92.87|94.18|92.88|94.17|92.87|2
1656499210000|2022-06-29 10:40:10|94.19|92.89|94.22|92.92|94.24|92.94|94.18|92.88|7
1656499220000|2022-06-29 10:40:20|94.21|92.91|94.21|92.91|94.24|92.94|94.21|92.91|6
1656499230000|2022-06-29 10:40:30|94.22|92.92|94.2|92.9|94.22|92.92|94.2|92.9|3
1656499240000|2022-06-29 10:40:40|94.19|92.89|94.11|92.81|94.19|92.89|94.11|92.81|7
1656499250000|2022-06-29 10:40:50|94.1|92.8|94.12|92.82|94.15|92.85|94.1|92.8|6
1656499260000|2022-06-29 10:41:00|94.11|92.81|94.06|92.76|94.14|92.84|94.06|92.76|11
1656499270000|2022-06-29 10:41:10|94.03|92.73|94.04|92.74|94.05|92.75|93.98|92.68|8
1656499280000|2022-06-29 10:41:20|94.03|92.73|94.05|92.75|94.05|92.75|94.01|92.71|5
1656499290000|2022-06-29 10:41:30|94.06|92.76|94.07|92.77|94.07|92.77|94.06|92.76|2
1656499300000|2022-06-29 10:41:40|94.1|92.8|94.15|92.85|94.15|92.85|94.1|92.8|3
1656499310000|2022-06-29 10:41:50|94.16|92.86|94.15|92.85|94.16|92.86|94.15|92.85|2
1656499320000|2022-06-29 10:42:00|94.16|92.86|94.17|92.87|94.18|92.88|94.16|92.86|5
1656499330000|2022-06-29 10:42:10|94.16|92.86|94.17|92.87|94.17|92.87|94.16|92.86|2
1656499340000|2022-06-29 10:42:20|94.18|92.88|94.18|92.88|94.18|92.88|94.18|92.88|1
1656499380000|2022-06-29 10:43:00|94.19|92.89|94.24|92.94|94.24|92.94|94.19|92.89|3
1656499390000|2022-06-29 10:43:10|94.25|92.95|94.25|92.95|94.25|92.95|94.25|92.95|1
1656499400000|2022-06-29 10:43:20|94.26|92.96|94.26|92.96|94.27|92.97|94.26|92.96|3
1656499410000|2022-06-29 10:43:30|94.27|92.97|94.27|92.97|94.27|92.97|94.27|92.97|1
1656499420000|2022-06-29 10:43:40|94.28|92.98|94.19|92.89|94.28|92.98|94.19|92.89|8
1656499430000|2022-06-29 10:43:50|94.18|92.88|94.12|92.82|94.18|92.88|94.12|92.82|5
1656499440000|2022-06-29 10:44:00|94.11|92.81|94.14|92.84|94.14|92.84|94.11|92.81|3
1656499450000|2022-06-29 10:44:10|94.13|92.83|94.16|92.86|94.16|92.86|94.13|92.83|8
1656499460000|2022-06-29 10:44:20|94.19|92.89|94.22|92.92|94.23|92.93|94.18|92.88|6
1656499470000|2022-06-29 10:44:30|94.23|92.93|94.2|92.9|94.23|92.93|94.17|92.87|9
1656499480000|2022-06-29 10:44:40|94.15|92.85|94.14|92.84|94.19|92.89|94.14|92.84|11
1656499490000|2022-06-29 10:44:50|94.12|92.82|94.11|92.81|94.13|92.83|94.11|92.81|4
1656499500000|2022-06-29 10:45:00|94.1|92.8|94.09|92.79|94.1|92.8|94.08|92.78|4
1656499510000|2022-06-29 10:45:10|94.1|92.8|94.18|92.88|94.18|92.88|94.1|92.8|6
1656499520000|2022-06-29 10:45:20|94.17|92.87|94.18|92.88|94.18|92.88|94.17|92.87|2
1656499530000|2022-06-29 10:45:30|94.17|92.87|94.17|92.87|94.17|92.87|94.17|92.87|1
1656499540000|2022-06-29 10:45:40|94.19|92.89|94.19|92.89|94.19|92.89|94.19|92.89|1
1656499550000|2022-06-29 10:45:50|94.2|92.9|94.24|92.94|94.24|92.94|94.2|92.9|3
1656499560000|2022-06-29 10:46:00|94.23|92.93|94.22|92.92|94.24|92.94|94.22|92.92|6
1656499570000|2022-06-29 10:46:10|94.21|92.91|94.19|92.89|94.21|92.91|94.19|92.89|5
1656499580000|2022-06-29 10:46:20|94.18|92.88|94.17|92.87|94.18|92.88|94.17|92.87|4
1656499590000|2022-06-29 10:46:30|94.16|92.86|94.11|92.81|94.16|92.86|94.11|92.81|6
1656499600000|2022-06-29 10:46:40|94.08|92.78|94.07|92.77|94.08|92.78|94.05|92.75|3
1656499610000|2022-06-29 10:46:50|94.06|92.76|94.04|92.74|94.06|92.76|94.03|92.73|4
1656499620000|2022-06-29 10:47:00|94.03|92.73|94.01|92.71|94.03|92.73|94|92.7|7
1656499630000|2022-06-29 10:47:10|94|92.7|93.96|92.66|94|92.7|93.94|92.64|10
1656499640000|2022-06-29 10:47:20|93.97|92.67|93.97|92.67|93.97|92.67|93.97|92.67|1
1656499650000|2022-06-29 10:47:30|93.95|92.65|94.01|92.71|94.02|92.72|93.94|92.64|11
1656499670000|2022-06-29 10:47:50|94|92.7|94|92.7|94|92.7|94|92.7|1
1656499690000|2022-06-29 10:48:10|94.01|92.71|94.06|92.76|94.06|92.76|94.01|92.71|6
1656499700000|2022-06-29 10:48:20|94.11|92.81|94.16|92.86|94.16|92.86|94.11|92.81|3
1656499710000|2022-06-29 10:48:30|94.21|92.91|94.13|92.83|94.21|92.91|94.13|92.83|5
1656499720000|2022-06-29 10:48:40|94.12|92.82|94.12|92.82|94.12|92.82|94.12|92.82|1
1656499730000|2022-06-29 10:48:50|94.13|92.83|94.12|92.82|94.13|92.83|94.12|92.82|2
1656499740000|2022-06-29 10:49:00|94.11|92.81|94.15|92.85|94.16|92.86|94.11|92.81|6
1656499750000|2022-06-29 10:49:10|94.13|92.83|94.14|92.84|94.14|92.84|94.13|92.83|2
1656499760000|2022-06-29 10:49:20|94.13|92.83|94.12|92.82|94.13|92.83|94.12|92.82|2
1656499770000|2022-06-29 10:49:30|94.14|92.84|94.14|92.84|94.14|92.84|94.14|92.84|1
1656499780000|2022-06-29 10:49:40|94.15|92.85|94.35|93.05|94.35|93.05|94.15|92.85|12
1656499790000|2022-06-29 10:49:50|94.34|93.04|94.34|93.04|94.34|93.04|94.32|93.02|5
1656499800000|2022-06-29 10:50:00|94.26|92.96|94.22|92.92|94.27|92.97|94.22|92.92|5
1656499810000|2022-06-29 10:50:10|94.28|92.98|94.32|93.02|94.32|93.02|94.25|92.95|9
1656499820000|2022-06-29 10:50:20|94.31|93.01|94.28|92.98|94.33|93.03|94.27|92.97|8
1656499830000|2022-06-29 10:50:30|94.26|92.96|94.2|92.9|94.26|92.96|94.2|92.9|6
1656499840000|2022-06-29 10:50:40|94.22|92.92|94.21|92.91|94.22|92.92|94.2|92.9|10
1656499850000|2022-06-29 10:50:50|94.22|92.92|94.2|92.9|94.22|92.92|94.19|92.89|5
1656499860000|2022-06-29 10:51:00|94.21|92.91|94.26|92.96|94.26|92.96|94.2|92.9|8
1656499870000|2022-06-29 10:51:10|94.25|92.95|94.22|92.92|94.26|92.96|94.22|92.92|5
1656499880000|2022-06-29 10:51:20|94.23|92.93|94.23|92.93|94.23|92.93|94.23|92.93|1
1656499890000|2022-06-29 10:51:30|94.24|92.94|94.25|92.95|94.25|92.95|94.24|92.94|2
1656499900000|2022-06-29 10:51:40|94.27|92.97|94.3|93|94.3|93|94.26|92.96|4
1656499910000|2022-06-29 10:51:50|94.29|92.99|94.22|92.92|94.29|92.99|94.22|92.92|7
1656499920000|2022-06-29 10:52:00|94.23|92.93|94.24|92.94|94.25|92.95|94.22|92.92|5
1656499930000|2022-06-29 10:52:10|94.3|93|94.25|92.95|94.3|93|94.25|92.95|3
1656499940000|2022-06-29 10:52:20|94.28|92.98|94.27|92.97|94.29|92.99|94.27|92.97|7
1656499950000|2022-06-29 10:52:30|94.26|92.96|94.26|92.96|94.27|92.97|94.26|92.96|3
1656499960000|2022-06-29 10:52:40|94.27|92.97|94.29|92.99|94.29|92.99|94.27|92.97|2
1656499980000|2022-06-29 10:53:00|94.31|93.01|94.31|93.01|94.31|93.01|94.29|92.99|4
1656499990000|2022-06-29 10:53:10|94.32|93.02|94.32|93.02|94.32|93.02|94.31|93.01|5
1656500000000|2022-06-29 10:53:20|94.31|93.01|94.36|93.06|94.36|93.06|94.31|93.01|7
1656500020000|2022-06-29 10:53:40|94.35|93.05|94.35|93.05|94.35|93.05|94.35|93.05|1
1656500030000|2022-06-29 10:53:50|94.34|93.04|94.34|93.04|94.35|93.05|94.34|93.04|3
1656500050000|2022-06-29 10:54:10|94.32|93.02|94.3|93|94.32|93.02|94.29|92.99|4
1656500060000|2022-06-29 10:54:20|94.28|92.98|94.27|92.97|94.3|93|94.27|92.97|6
1656500070000|2022-06-29 10:54:30|94.26|92.96|94.22|92.92|94.26|92.96|94.22|92.92|5
1656500080000|2022-06-29 10:54:40|94.27|92.97|94.28|92.98|94.28|92.98|94.26|92.96|5
1656500090000|2022-06-29 10:54:50|94.29|92.99|94.3|93|94.34|93.04|94.29|92.99|13
1656500100000|2022-06-29 10:55:00|94.32|93.02|94.3|93|94.32|93.02|94.3|93|5
1656500110000|2022-06-29 10:55:10|94.29|92.99|94.29|92.99|94.3|93|94.29|92.99|3
1656500120000|2022-06-29 10:55:20|94.26|92.96|94.26|92.96|94.28|92.98|94.26|92.96|5
1656500130000|2022-06-29 10:55:30|94.25|92.95|94.26|92.96|94.26|92.96|94.24|92.94|5
1656500140000|2022-06-29 10:55:40|94.25|92.95|94.24|92.94|94.26|92.96|94.24|92.94|3
1656500150000|2022-06-29 10:55:50|94.26|92.96|94.27|92.97|94.27|92.97|94.26|92.96|2
1656500160000|2022-06-29 10:56:00|94.25|92.95|94.31|93.01|94.32|93.02|94.25|92.95|4
1656500170000|2022-06-29 10:56:10|94.3|93|94.26|92.96|94.3|93|94.26|92.96|4
1656500180000|2022-06-29 10:56:20|94.27|92.97|94.32|93.02|94.34|93.04|94.27|92.97|7
1656500190000|2022-06-29 10:56:30|94.31|93.01|94.32|93.02|94.32|93.02|94.31|93.01|2
1656500200000|2022-06-29 10:56:40|94.33|93.03|94.39|93.09|94.39|93.09|94.33|93.03|4
1656500210000|2022-06-29 10:56:50|94.42|93.12|94.4|93.1|94.42|93.12|94.39|93.09|6
1656500220000|2022-06-29 10:57:00|94.39|93.09|94.39|93.09|94.39|93.09|94.39|93.09|1
1656500230000|2022-06-29 10:57:10|94.4|93.1|94.39|93.09|94.4|93.1|94.39|93.09|2
1656500240000|2022-06-29 10:57:20|94.41|93.11|94.4|93.1|94.41|93.11|94.4|93.1|2
1656500250000|2022-06-29 10:57:30|94.35|93.05|94.31|93.01|94.37|93.07|94.3|93|6
1656500260000|2022-06-29 10:57:40|94.3|93|94.27|92.97|94.3|93|94.27|92.97|3
1656500270000|2022-06-29 10:57:50|94.29|92.99|94.3|93|94.31|93.01|94.29|92.99|3
1656500280000|2022-06-29 10:58:00|94.32|93.02|94.31|93.01|94.34|93.04|94.3|93|5
1656500290000|2022-06-29 10:58:10|94.32|93.02|94.32|93.02|94.32|93.02|94.31|93.01|3
1656500300000|2022-06-29 10:58:20|94.31|93.01|94.32|93.02|94.32|93.02|94.31|93.01|2
1656500310000|2022-06-29 10:58:30|94.31|93.01|94.24|92.94|94.31|93.01|94.24|92.94|4
1656500320000|2022-06-29 10:58:40|94.25|92.95|94.25|92.95|94.25|92.95|94.24|92.94|3
1656500340000|2022-06-29 10:59:00|94.24|92.94|94.19|92.89|94.24|92.94|94.19|92.89|7
1656500350000|2022-06-29 10:59:10|94.18|92.88|94.14|92.84|94.18|92.88|94.14|92.84|5
1656500360000|2022-06-29 10:59:20|94.13|92.83|94.19|92.89|94.19|92.89|94.13|92.83|5
1656500370000|2022-06-29 10:59:30|94.18|92.88|94.17|92.87|94.19|92.89|94.16|92.86|5
1656500380000|2022-06-29 10:59:40|94.16|92.86|94.19|92.89|94.19|92.89|94.15|92.85|4
1656500390000|2022-06-29 10:59:50|94.18|92.88|94.2|92.9|94.21|92.91|94.17|92.87|7
1656500400000|2022-06-29 11:00:00|94.19|92.89|94.2|92.9|94.2|92.9|94.18|92.88|8
1656500410000|2022-06-29 11:00:10|94.19|92.89|94.2|92.9|94.2|92.9|94.19|92.89|4
1656500420000|2022-06-29 11:00:20|94.21|92.91|94.24|92.94|94.26|92.96|94.21|92.91|6
1656500430000|2022-06-29 11:00:30|94.23|92.93|94.2|92.9|94.23|92.93|94.19|92.89|12
1656500440000|2022-06-29 11:00:40|94.22|92.92|94.25|92.95|94.26|92.96|94.2|92.9|12
1656500460000|2022-06-29 11:01:00|94.27|92.97|94.23|92.93|94.27|92.97|94.23|92.93|4
1656500470000|2022-06-29 11:01:10|94.25|92.95|94.23|92.93|94.25|92.95|94.23|92.93|3
1656500480000|2022-06-29 11:01:20|94.22|92.92|94.23|92.93|94.23|92.93|94.22|92.92|2
1656500490000|2022-06-29 11:01:30|94.22|92.92|94.23|92.93|94.23|92.93|94.22|92.92|2
1656500510000|2022-06-29 11:01:50|94.22|92.92|94.22|92.92|94.22|92.92|94.22|92.92|1
1656500520000|2022-06-29 11:02:00|94.21|92.91|94.12|92.82|94.21|92.91|94.12|92.82|9
1656500540000|2022-06-29 11:02:20|94.11|92.81|94|92.7|94.12|92.82|94|92.7|11
1656500550000|2022-06-29 11:02:30|93.99|92.69|94.02|92.72|94.02|92.72|93.98|92.68|8
1656500560000|2022-06-29 11:02:40|94.03|92.73|94.05|92.75|94.07|92.77|94.03|92.73|11
1656500570000|2022-06-29 11:02:50|94.04|92.74|94.03|92.73|94.06|92.76|94.02|92.72|8
1656500580000|2022-06-29 11:03:00|94.02|92.72|94.02|92.72|94.03|92.73|94.02|92.72|3
1656500590000|2022-06-29 11:03:10|94.04|92.74|94.03|92.73|94.04|92.74|94.03|92.73|2
1656500600000|2022-06-29 11:03:20|94.02|92.72|94.02|92.72|94.03|92.73|94.01|92.71|4
1656500610000|2022-06-29 11:03:30|94.01|92.71|94.01|92.71|94.02|92.72|94.01|92.71|3
1656500620000|2022-06-29 11:03:40|94.02|92.72|94.02|92.72|94.02|92.72|94.02|92.72|1
1656500630000|2022-06-29 11:03:50|94|92.7|94.01|92.71|94.01|92.71|94|92.7|6
1656500640000|2022-06-29 11:04:00|94|92.7|93.96|92.66|94.01|92.71|93.92|92.62|13
1656500650000|2022-06-29 11:04:10|93.97|92.67|93.94|92.64|93.99|92.69|93.93|92.63|10
1656500660000|2022-06-29 11:04:20|93.93|92.63|93.94|92.64|93.94|92.64|93.93|92.63|2
1656500670000|2022-06-29 11:04:30|93.95|92.65|94.02|92.72|94.03|92.73|93.95|92.65|10
1656500680000|2022-06-29 11:04:40|94.04|92.74|94.13|92.83|94.13|92.83|94.03|92.73|13
1656500690000|2022-06-29 11:04:50|94.12|92.82|94.05|92.75|94.12|92.82|94.05|92.75|9
1656500700000|2022-06-29 11:05:00|94.06|92.76|94.06|92.76|94.07|92.77|94.06|92.76|5
1656500710000|2022-06-29 11:05:10|94.05|92.75|94.05|92.75|94.06|92.76|94.05|92.75|3
1656500720000|2022-06-29 11:05:20|94.06|92.76|94.02|92.72|94.06|92.76|94.02|92.72|5
1656500730000|2022-06-29 11:05:30|94.01|92.71|93.95|92.65|94.01|92.71|93.94|92.64|7
1656500740000|2022-06-29 11:05:40|93.94|92.64|93.86|92.56|93.94|92.64|93.85|92.55|11
1656500750000|2022-06-29 11:05:50|93.85|92.55|93.94|92.64|93.94|92.64|93.84|92.54|8
1656500760000|2022-06-29 11:06:00|93.95|92.65|93.87|92.57|93.95|92.65|93.87|92.57|9
1656500770000|2022-06-29 11:06:10|93.91|92.61|93.93|92.63|93.93|92.63|93.91|92.61|3
1656500780000|2022-06-29 11:06:20|93.92|92.62|93.92|92.62|93.93|92.63|93.92|92.62|3
1656500790000|2022-06-29 11:06:30|93.91|92.61|93.82|92.52|93.91|92.61|93.82|92.52|5
1656500800000|2022-06-29 11:06:40|93.83|92.53|93.83|92.53|93.83|92.53|93.83|92.53|1
1656500810000|2022-06-29 11:06:50|93.82|92.52|93.82|92.52|93.82|92.52|93.82|92.52|1
1656500820000|2022-06-29 11:07:00|93.83|92.53|93.83|92.53|93.83|92.53|93.83|92.53|1
1656500830000|2022-06-29 11:07:10|93.86|92.56|93.86|92.56|93.88|92.58|93.86|92.56|6
1656500840000|2022-06-29 11:07:20|93.85|92.55|93.83|92.53|93.85|92.55|93.83|92.53|3
1656500850000|2022-06-29 11:07:30|93.82|92.52|93.83|92.53|93.83|92.53|93.82|92.52|2
1656500870000|2022-06-29 11:07:50|93.82|92.52|93.81|92.51|93.82|92.52|93.81|92.51|2
1656500880000|2022-06-29 11:08:00|93.8|92.5|93.64|92.34|93.8|92.5|93.64|92.34|5
1656500890000|2022-06-29 11:08:10|93.63|92.33|93.73|92.43|93.76|92.46|93.63|92.33|12
1656500900000|2022-06-29 11:08:20|93.74|92.44|93.83|92.53|93.83|92.53|93.73|92.43|5
1656500910000|2022-06-29 11:08:30|93.82|92.52|93.82|92.52|93.82|92.52|93.82|92.52|1
1656500920000|2022-06-29 11:08:40|93.83|92.53|93.85|92.55|93.85|92.55|93.83|92.53|2
1656500930000|2022-06-29 11:08:50|93.86|92.56|93.85|92.55|93.86|92.56|93.85|92.55|2
1656500950000|2022-06-29 11:09:10|93.84|92.54|93.84|92.54|93.84|92.54|93.84|92.54|1
1656500960000|2022-06-29 11:09:20|93.83|92.53|93.74|92.44|93.83|92.53|93.74|92.44|5
1656500970000|2022-06-29 11:09:30|93.75|92.45|93.75|92.45|93.75|92.45|93.75|92.45|1
1656500980000|2022-06-29 11:09:40|93.74|92.44|93.72|92.42|93.74|92.44|93.72|92.42|3
1656500990000|2022-06-29 11:09:50|93.73|92.43|93.75|92.45|93.75|92.45|93.73|92.43|2
1656501000000|2022-06-29 11:10:00|93.74|92.44|93.74|92.44|93.74|92.44|93.74|92.44|1
1656501010000|2022-06-29 11:10:10|93.73|92.43|93.64|92.34|93.73|92.43|93.63|92.33|8
1656501020000|2022-06-29 11:10:20|93.65|92.35|93.65|92.35|93.65|92.35|93.64|92.34|3
1656501030000|2022-06-29 11:10:30|93.64|92.34|93.6|92.3|93.64|92.34|93.6|92.3|5
1656501040000|2022-06-29 11:10:40|93.55|92.25|93.55|92.25|93.55|92.25|93.53|92.23|8
1656501050000|2022-06-29 11:10:50|93.56|92.26|93.57|92.27|93.57|92.27|93.54|92.24|8
1656501060000|2022-06-29 11:11:00|93.56|92.26|93.55|92.25|93.56|92.26|93.52|92.22|7
1656501070000|2022-06-29 11:11:10|93.56|92.26|93.56|92.26|93.58|92.28|93.55|92.25|6
1656501080000|2022-06-29 11:11:20|93.57|92.27|93.6|92.3|93.6|92.3|93.57|92.27|5
1656501090000|2022-06-29 11:11:30|93.64|92.34|93.63|92.33|93.65|92.35|93.63|92.33|4
1656501100000|2022-06-29 11:11:40|93.62|92.32|93.62|92.32|93.62|92.32|93.61|92.31|5
1656501110000|2022-06-29 11:11:50|93.61|92.31|93.56|92.26|93.61|92.31|93.56|92.26|2
1656501120000|2022-06-29 11:12:00|93.55|92.25|93.54|92.24|93.55|92.25|93.54|92.24|2
1656501130000|2022-06-29 11:12:10|93.55|92.25|93.57|92.27|93.59|92.29|93.55|92.25|13
1656501140000|2022-06-29 11:12:20|93.56|92.26|93.53|92.23|93.59|92.29|93.52|92.22|11
1656501150000|2022-06-29 11:12:30|93.52|92.22|93.54|92.24|93.54|92.24|93.52|92.22|5
1656501160000|2022-06-29 11:12:40|93.55|92.25|93.54|92.24|93.55|92.25|93.54|92.24|2
1656501180000|2022-06-29 11:13:00|93.53|92.23|93.54|92.24|93.54|92.24|93.53|92.23|4
1656501190000|2022-06-29 11:13:10|93.53|92.23|93.53|92.23|93.53|92.23|93.53|92.23|1
1656501200000|2022-06-29 11:13:20|93.52|92.22|93.51|92.21|93.52|92.22|93.51|92.21|6
1656501210000|2022-06-29 11:13:30|93.49|92.19|93.41|92.11|93.49|92.19|93.4|92.1|16
1656501220000|2022-06-29 11:13:40|93.42|92.12|93.46|92.16|93.46|92.16|93.4|92.1|6
1656501240000|2022-06-29 11:14:00|93.45|92.15|93.42|92.12|93.45|92.15|93.42|92.12|4
1656501250000|2022-06-29 11:14:10|93.43|92.13|93.39|92.09|93.45|92.15|93.37|92.07|11
1656501260000|2022-06-29 11:14:20|93.42|92.12|93.41|92.11|93.42|92.12|93.4|92.1|3
1656501270000|2022-06-29 11:14:30|93.4|92.1|93.32|92.02|93.4|92.1|93.32|92.02|6
1656501280000|2022-06-29 11:14:40|93.36|92.06|93.29|91.99|93.36|92.06|93.26|91.96|18
1656501290000|2022-06-29 11:14:50|93.27|91.97|93.38|92.08|93.39|92.09|93.26|91.96|17
1656501300000|2022-06-29 11:15:00|93.37|92.07|93.35|92.05|93.37|92.07|93.35|92.05|3
1656501310000|2022-06-29 11:15:10|93.34|92.04|93.34|92.04|93.35|92.05|93.34|92.04|3
1656501320000|2022-06-29 11:15:20|93.35|92.05|93.37|92.07|93.37|92.07|93.3|92|12
1656501330000|2022-06-29 11:15:30|93.36|92.06|93.35|92.05|93.36|92.06|93.35|92.05|2
1656501340000|2022-06-29 11:15:40|93.36|92.06|93.39|92.09|93.4|92.1|93.36|92.06|5
1656501350000|2022-06-29 11:15:50|93.4|92.1|93.37|92.07|93.4|92.1|93.37|92.07|6
1656501360000|2022-06-29 11:16:00|93.39|92.09|93.43|92.13|93.44|92.14|93.39|92.09|5
1656501370000|2022-06-29 11:16:10|93.45|92.15|93.49|92.19|93.51|92.21|93.44|92.14|10
1656501380000|2022-06-29 11:16:20|93.51|92.21|93.49|92.19|93.51|92.21|93.47|92.17|4
1656501390000|2022-06-29 11:16:30|93.5|92.2|93.49|92.19|93.5|92.2|93.48|92.18|6
1656501400000|2022-06-29 11:16:40|93.48|92.18|93.46|92.16|93.48|92.18|93.46|92.16|3
1656501410000|2022-06-29 11:16:50|93.47|92.17|93.4|92.1|93.47|92.17|93.4|92.1|13
1656501420000|2022-06-29 11:17:00|93.39|92.09|93.4|92.1|93.41|92.11|93.36|92.06|10
1656501430000|2022-06-29 11:17:10|93.39|92.09|93.35|92.05|93.39|92.09|93.35|92.05|5
1656501440000|2022-06-29 11:17:20|93.33|92.03|93.2|91.9|93.33|92.03|93.2|91.9|14
1656501450000|2022-06-29 11:17:30|93.19|91.89|93.13|91.83|93.21|91.91|93.12|91.82|10
1656501460000|2022-06-29 11:17:40|93.12|91.82|93.18|91.88|93.18|91.88|93.12|91.82|11
1656501470000|2022-06-29 11:17:50|93.17|91.87|93.22|91.92|93.23|91.93|93.17|91.87|9
1656501480000|2022-06-29 11:18:00|93.21|91.91|93.25|91.95|93.25|91.95|93.2|91.9|9
1656501490000|2022-06-29 11:18:10|93.26|91.96|93.29|91.99|93.29|91.99|93.26|91.96|7
1656501500000|2022-06-29 11:18:20|93.26|91.96|93.22|91.92|93.26|91.96|93.18|91.88|9
1656501510000|2022-06-29 11:18:30|93.21|91.91|93.22|91.92|93.22|91.92|93.16|91.86|10
1656501520000|2022-06-29 11:18:40|93.21|91.91|93.17|91.87|93.21|91.91|93.16|91.86|9
1656501530000|2022-06-29 11:18:50|93.16|91.86|93.15|91.85|93.16|91.86|93.12|91.82|12
1656501540000|2022-06-29 11:19:00|93.16|91.86|93.2|91.9|93.21|91.91|93.15|91.85|9
1656501550000|2022-06-29 11:19:10|93.19|91.89|93.15|91.85|93.19|91.89|93.14|91.84|11
1656501560000|2022-06-29 11:19:20|93.16|91.86|93.16|91.86|93.17|91.87|93.13|91.83|15
1656501570000|2022-06-29 11:19:30|93.15|91.85|93.15|91.85|93.15|91.85|93.12|91.82|8
1656501580000|2022-06-29 11:19:40|93.14|91.84|93.14|91.84|93.14|91.84|93.13|91.83|7
1656501600000|2022-06-29 11:20:00|93.17|91.87|93.26|91.96|93.26|91.96|93.17|91.87|5
1656501610000|2022-06-29 11:20:10|93.25|91.95|93.26|91.96|93.26|91.96|93.21|91.91|7
1656501620000|2022-06-29 11:20:20|93.27|91.97|93.29|91.99|93.32|92.02|93.26|91.96|13
1656501630000|2022-06-29 11:20:30|93.31|92.01|93.28|91.98|93.31|92.01|93.28|91.98|6
1656501640000|2022-06-29 11:20:40|93.26|91.96|93.16|91.86|93.26|91.96|93.16|91.86|15
1656501650000|2022-06-29 11:20:50|93.15|91.85|93.13|91.83|93.17|91.87|93.13|91.83|7
1656501660000|2022-06-29 11:21:00|93.14|91.84|93.3|92|93.33|92.03|93.14|91.84|11
1656501670000|2022-06-29 11:21:10|93.28|91.98|93.23|91.93|93.28|91.98|93.2|91.9|15
1656501680000|2022-06-29 11:21:20|93.24|91.94|93.25|91.95|93.26|91.96|93.24|91.94|6
1656501690000|2022-06-29 11:21:30|93.22|91.92|93.32|92.02|93.32|92.02|93.22|91.92|9
1656501700000|2022-06-29 11:21:40|93.31|92.01|93.34|92.04|93.34|92.04|93.3|92|8
1656501710000|2022-06-29 11:21:50|93.33|92.03|93.31|92.01|93.34|92.04|93.27|91.97|9
1656501720000|2022-06-29 11:22:00|93.29|91.99|93.26|91.96|93.29|91.99|93.25|91.95|6
1656501730000|2022-06-29 11:22:10|93.27|91.97|93.31|92.01|93.31|92.01|93.27|91.97|7
1656501740000|2022-06-29 11:22:20|93.32|92.02|93.32|92.02|93.32|92.02|93.32|92.02|1
1656501750000|2022-06-29 11:22:30|93.31|92.01|93.26|91.96|93.31|92.01|93.25|91.95|10
1656501760000|2022-06-29 11:22:40|93.25|91.95|93.05|91.75|93.25|91.95|93.02|91.72|19
1656501770000|2022-06-29 11:22:50|93.06|91.76|93.25|91.95|93.26|91.96|93.05|91.75|17
1656501780000|2022-06-29 11:23:00|93.26|91.96|93.31|92.01|93.31|92.01|93.25|91.95|11
1656501790000|2022-06-29 11:23:10|93.32|92.02|93.36|92.06|93.38|92.08|93.32|92.02|11
1656501800000|2022-06-29 11:23:20|93.35|92.05|93.32|92.02|93.36|92.06|93.32|92.02|8
1656501810000|2022-06-29 11:23:30|93.31|92.01|93.29|91.99|93.31|92.01|93.29|91.99|3
1656501820000|2022-06-29 11:23:40|93.3|92|93.31|92.01|93.32|92.02|93.3|92|3
1656501840000|2022-06-29 11:24:00|93.3|92|93.26|91.96|93.3|92|93.21|91.91|9
1656501850000|2022-06-29 11:24:10|93.25|91.95|93.39|92.09|93.39|92.09|93.25|91.95|12
1656501860000|2022-06-29 11:24:20|93.38|92.08|93.42|92.12|93.45|92.15|93.38|92.08|10
1656501870000|2022-06-29 11:24:30|93.43|92.13|93.41|92.11|93.46|92.16|93.37|92.07|18
1656501880000|2022-06-29 11:24:40|93.42|92.12|93.39|92.09|93.44|92.14|93.39|92.09|9
1656501890000|2022-06-29 11:24:50|93.38|92.08|93.43|92.13|93.43|92.13|93.35|92.05|8
1656501900000|2022-06-29 11:25:00|93.42|92.12|93.53|92.23|93.53|92.23|93.4|92.1|15
1656501910000|2022-06-29 11:25:10|93.51|92.21|93.56|92.26|93.62|92.32|93.51|92.21|11
1656501920000|2022-06-29 11:25:20|93.57|92.27|93.59|92.29|93.59|92.29|93.56|92.26|4
1656501930000|2022-06-29 11:25:30|93.6|92.3|93.64|92.34|93.64|92.34|93.6|92.3|3
1656501940000|2022-06-29 11:25:40|93.65|92.35|93.74|92.44|93.74|92.44|93.65|92.35|12
1656501950000|2022-06-29 11:25:50|93.75|92.45|93.79|92.49|93.81|92.51|93.74|92.44|5
1656501960000|2022-06-29 11:26:00|93.82|92.52|93.78|92.48|93.82|92.52|93.77|92.47|7
1656501970000|2022-06-29 11:26:10|93.81|92.51|93.83|92.53|93.83|92.53|93.78|92.48|8
1656501980000|2022-06-29 11:26:20|93.84|92.54|93.82|92.52|93.86|92.56|93.82|92.52|6
1656501990000|2022-06-29 11:26:30|93.81|92.51|93.64|92.34|93.81|92.51|93.64|92.34|13
1656502000000|2022-06-29 11:26:40|93.63|92.33|93.65|92.35|93.65|92.35|93.63|92.33|3
1656502020000|2022-06-29 11:27:00|93.66|92.36|93.65|92.35|93.66|92.36|93.65|92.35|2
1656502030000|2022-06-29 11:27:10|93.66|92.36|93.65|92.35|93.66|92.36|93.65|92.35|2
1656502040000|2022-06-29 11:27:20|93.67|92.37|93.65|92.35|93.67|92.37|93.65|92.35|2
1656502050000|2022-06-29 11:27:30|93.64|92.34|93.64|92.34|93.64|92.34|93.64|92.34|1
1656502060000|2022-06-29 11:27:40|93.65|92.35|93.67|92.37|93.68|92.38|93.65|92.35|3
1656502070000|2022-06-29 11:27:50|93.68|92.38|93.67|92.37|93.68|92.38|93.67|92.37|2
1656502100000|2022-06-29 11:28:20|93.68|92.38|93.68|92.38|93.68|92.38|93.68|92.38|1
1656502110000|2022-06-29 11:28:30|93.71|92.41|93.71|92.41|93.71|92.41|93.71|92.41|1
1656502120000|2022-06-29 11:28:40|93.7|92.4|93.64|92.34|93.7|92.4|93.62|92.32|8
1656502130000|2022-06-29 11:28:50|93.65|92.35|93.62|92.32|93.65|92.35|93.62|92.32|4
1656502140000|2022-06-29 11:29:00|93.61|92.31|93.64|92.34|93.64|92.34|93.61|92.31|3
1656502150000|2022-06-29 11:29:10|93.65|92.35|93.65|92.35|93.65|92.35|93.65|92.35|1
1656502160000|2022-06-29 11:29:20|93.66|92.36|93.66|92.36|93.66|92.36|93.66|92.36|1
1656502170000|2022-06-29 11:29:30|93.67|92.37|93.66|92.36|93.67|92.37|93.66|92.36|6
1656502190000|2022-06-29 11:29:50|93.65|92.35|93.65|92.35|93.65|92.35|93.64|92.34|3
1656502200000|2022-06-29 11:30:00|93.66|92.36|93.67|92.37|93.67|92.37|93.65|92.35|4
1656502210000|2022-06-29 11:30:10|93.7|92.4|93.81|92.51|93.86|92.56|93.7|92.4|15
1656502220000|2022-06-29 11:30:20|93.79|92.49|93.81|92.51|93.81|92.51|93.75|92.45|6
1656502230000|2022-06-29 11:30:30|93.8|92.5|93.81|92.51|93.81|92.51|93.8|92.5|2
1656502240000|2022-06-29 11:30:40|93.82|92.52|93.85|92.55|93.86|92.56|93.82|92.52|3
1656502250000|2022-06-29 11:30:50|93.86|92.56|93.87|92.57|93.97|92.67|93.86|92.56|13
1656502260000|2022-06-29 11:31:00|93.86|92.56|93.86|92.56|93.86|92.56|93.86|92.56|1
1656502270000|2022-06-29 11:31:10|93.88|92.58|93.89|92.59|93.9|92.6|93.87|92.57|8
1656502280000|2022-06-29 11:31:20|93.87|92.57|93.88|92.58|93.91|92.61|93.87|92.57|7
1656502290000|2022-06-29 11:31:30|93.92|92.62|93.86|92.56|93.92|92.62|93.86|92.56|8
1656502300000|2022-06-29 11:31:40|93.88|92.58|93.91|92.61|93.91|92.61|93.88|92.58|8
1656502310000|2022-06-29 11:31:50|93.9|92.6|93.91|92.61|93.91|92.61|93.9|92.6|4
1656502320000|2022-06-29 11:32:00|93.9|92.6|93.91|92.61|93.91|92.61|93.9|92.6|2
1656502330000|2022-06-29 11:32:10|93.95|92.65|93.98|92.68|93.98|92.68|93.95|92.65|9
1656502340000|2022-06-29 11:32:20|93.97|92.67|93.95|92.65|93.97|92.67|93.93|92.63|6
1656502350000|2022-06-29 11:32:30|93.94|92.64|93.97|92.67|93.97|92.67|93.94|92.64|6
1656502360000|2022-06-29 11:32:40|93.96|92.66|93.95|92.65|93.97|92.67|93.94|92.64|6
1656502370000|2022-06-29 11:32:50|93.96|92.66|93.98|92.68|93.98|92.68|93.96|92.66|3
1656502380000|2022-06-29 11:33:00|93.99|92.69|94|92.7|94|92.7|93.98|92.68|3
1656502390000|2022-06-29 11:33:10|93.98|92.68|93.97|92.67|93.98|92.68|93.97|92.67|2
1656502400000|2022-06-29 11:33:20|93.96|92.66|93.92|92.62|93.96|92.66|93.91|92.61|7
1656502410000|2022-06-29 11:33:30|93.93|92.63|93.95|92.65|93.95|92.65|93.93|92.63|2
1656502420000|2022-06-29 11:33:40|93.97|92.67|94|92.7|94.01|92.71|93.97|92.67|7
1656502430000|2022-06-29 11:33:50|94.01|92.71|94|92.7|94.01|92.71|94|92.7|4
1656502440000|2022-06-29 11:34:00|94.02|92.72|94.06|92.76|94.06|92.76|93.99|92.69|6
1656502450000|2022-06-29 11:34:10|94.05|92.75|94.04|92.74|94.05|92.75|94.03|92.73|4
1656502460000|2022-06-29 11:34:20|94.05|92.75|94.04|92.74|94.07|92.77|94.04|92.74|8
1656502470000|2022-06-29 11:34:30|94.05|92.75|94.1|92.8|94.12|92.82|94.05|92.75|8
1656502480000|2022-06-29 11:34:40|94.13|92.83|94.08|92.78|94.14|92.84|94.08|92.78|5
1656502490000|2022-06-29 11:34:50|94.07|92.77|94.05|92.75|94.07|92.77|94.05|92.75|3
1656502500000|2022-06-29 11:35:00|94.07|92.77|93.99|92.69|94.07|92.77|93.99|92.69|8
1656502510000|2022-06-29 11:35:10|93.97|92.67|93.96|92.66|93.98|92.68|93.96|92.66|4
1656502520000|2022-06-29 11:35:20|93.99|92.69|94|92.7|94.03|92.73|93.99|92.69|10
1656502530000|2022-06-29 11:35:30|94.02|92.72|94.05|92.75|94.06|92.76|94.02|92.72|3
1656502540000|2022-06-29 11:35:40|94.06|92.76|94.08|92.78|94.09|92.79|94.06|92.76|5
1656502550000|2022-06-29 11:35:50|94.07|92.77|94.06|92.76|94.07|92.77|94.05|92.75|6
1656502560000|2022-06-29 11:36:00|94.07|92.77|94|92.7|94.07|92.77|94|92.7|9
1656502570000|2022-06-29 11:36:10|94.01|92.71|94|92.7|94.02|92.72|94|92.7|13
1656502580000|2022-06-29 11:36:20|94.02|92.72|94.02|92.72|94.02|92.72|94|92.7|5
1656502590000|2022-06-29 11:36:30|94|92.7|94.02|92.72|94.02|92.72|94|92.7|2
1656502600000|2022-06-29 11:36:40|94.01|92.71|94.05|92.75|94.05|92.75|94.01|92.71|7
1656502620000|2022-06-29 11:37:00|94.03|92.73|94.03|92.73|94.04|92.74|94.03|92.73|5
1656502630000|2022-06-29 11:37:10|94.05|92.75|94.04|92.74|94.05|92.75|94.04|92.74|2
1656502650000|2022-06-29 11:37:30|94.05|92.75|94.03|92.73|94.05|92.75|94.03|92.73|3
1656502660000|2022-06-29 11:37:40|94.02|92.72|93.95|92.65|94.02|92.72|93.95|92.65|8
1656502670000|2022-06-29 11:37:50|93.94|92.64|93.95|92.65|93.96|92.66|93.92|92.62|10
1656502680000|2022-06-29 11:38:00|93.94|92.64|93.94|92.64|93.95|92.65|93.94|92.64|3
1656502690000|2022-06-29 11:38:10|93.93|92.63|93.95|92.65|93.96|92.66|93.91|92.61|7
1656502700000|2022-06-29 11:38:20|93.94|92.64|93.95|92.65|93.96|92.66|93.94|92.64|3
1656502710000|2022-06-29 11:38:30|93.96|92.66|93.95|92.65|94.01|92.71|93.95|92.65|9
1656502720000|2022-06-29 11:38:40|93.94|92.64|93.96|92.66|93.96|92.66|93.94|92.64|2
1656502730000|2022-06-29 11:38:50|93.97|92.67|94.02|92.72|94.02|92.72|93.97|92.67|10
1656502740000|2022-06-29 11:39:00|94.01|92.71|94.01|92.71|94.01|92.71|94.01|92.71|1
1656502750000|2022-06-29 11:39:10|94.03|92.73|93.98|92.68|94.03|92.73|93.98|92.68|6
1656502760000|2022-06-29 11:39:20|93.96|92.66|93.96|92.66|93.96|92.66|93.96|92.66|1
1656502780000|2022-06-29 11:39:40|93.97|92.67|93.83|92.53|93.98|92.68|93.81|92.51|15
1656502790000|2022-06-29 11:39:50|93.84|92.54|93.86|92.56|93.87|92.57|93.82|92.52|13
1656502800000|2022-06-29 11:40:00|93.85|92.55|93.86|92.56|93.87|92.57|93.84|92.54|8
1656502810000|2022-06-29 11:40:10|93.85|92.55|93.84|92.54|93.85|92.55|93.83|92.53|6
1656502820000|2022-06-29 11:40:20|93.85|92.55|93.9|92.6|93.91|92.61|93.85|92.55|6
1656502830000|2022-06-29 11:40:30|93.89|92.59|93.86|92.56|93.89|92.59|93.86|92.56|2
1656502840000|2022-06-29 11:40:40|93.85|92.55|93.86|92.56|93.86|92.56|93.85|92.55|2
1656502860000|2022-06-29 11:41:00|93.89|92.59|93.83|92.53|93.89|92.59|93.83|92.53|9
1656502870000|2022-06-29 11:41:10|93.82|92.52|93.84|92.54|93.84|92.54|93.82|92.52|3
1656502880000|2022-06-29 11:41:20|93.83|92.53|93.83|92.53|93.84|92.54|93.82|92.52|5
1656502890000|2022-06-29 11:41:30|93.82|92.52|93.82|92.52|93.82|92.52|93.81|92.51|3
1656502900000|2022-06-29 11:41:40|93.83|92.53|93.86|92.56|93.86|92.56|93.82|92.52|5
1656502910000|2022-06-29 11:41:50|93.85|92.55|93.82|92.52|93.86|92.56|93.82|92.52|6
1656502930000|2022-06-29 11:42:10|93.81|92.51|93.76|92.46|93.82|92.52|93.74|92.44|9
1656502940000|2022-06-29 11:42:20|93.77|92.47|93.81|92.51|93.81|92.51|93.75|92.45|8
1656502950000|2022-06-29 11:42:30|93.82|92.52|93.86|92.56|93.87|92.57|93.82|92.52|6
1656502960000|2022-06-29 11:42:40|93.87|92.57|93.93|92.63|93.95|92.65|93.87|92.57|15
1656502970000|2022-06-29 11:42:50|93.92|92.62|93.93|92.63|93.93|92.63|93.92|92.62|4
1656502980000|2022-06-29 11:43:00|93.94|92.64|93.94|92.64|93.94|92.64|93.92|92.62|4
1656502990000|2022-06-29 11:43:10|93.96|92.66|93.93|92.63|93.96|92.66|93.92|92.62|8
1656503000000|2022-06-29 11:43:20|93.94|92.64|93.93|92.63|93.94|92.64|93.93|92.63|4
1656503020000|2022-06-29 11:43:40|93.94|92.64|93.92|92.62|93.94|92.64|93.92|92.62|3
1656503030000|2022-06-29 11:43:50|93.93|92.63|93.84|92.54|93.93|92.63|93.84|92.54|8
1656503040000|2022-06-29 11:44:00|93.83|92.53|93.84|92.54|93.84|92.54|93.83|92.53|6
1656503050000|2022-06-29 11:44:10|93.83|92.53|93.84|92.54|93.84|92.54|93.83|92.53|4
1656503060000|2022-06-29 11:44:20|93.83|92.53|93.84|92.54|93.84|92.54|93.83|92.53|4
1656503070000|2022-06-29 11:44:30|93.85|92.55|93.84|92.54|93.86|92.56|93.84|92.54|4
1656503090000|2022-06-29 11:44:50|93.83|92.53|93.82|92.52|93.83|92.53|93.82|92.52|2
1656503100000|2022-06-29 11:45:00|93.77|92.47|93.74|92.44|93.77|92.47|93.74|92.44|4
1656503110000|2022-06-29 11:45:10|93.75|92.45|93.81|92.51|93.82|92.52|93.75|92.45|5
1656503130000|2022-06-29 11:45:30|93.82|92.52|93.85|92.55|93.85|92.55|93.82|92.52|4
1656503140000|2022-06-29 11:45:40|93.86|92.56|93.88|92.58|93.88|92.58|93.85|92.55|8
1656503150000|2022-06-29 11:45:50|93.89|92.59|93.87|92.57|93.89|92.59|93.87|92.57|5
1656503160000|2022-06-29 11:46:00|93.88|92.58|93.93|92.63|93.93|92.63|93.88|92.58|6
1656503180000|2022-06-29 11:46:20|93.92|92.62|93.92|92.62|93.92|92.62|93.92|92.62|1
1656503190000|2022-06-29 11:46:30|93.91|92.61|93.9|92.6|93.92|92.62|93.9|92.6|4
1656503200000|2022-06-29 11:46:40|93.89|92.59|93.86|92.56|93.89|92.59|93.86|92.56|4
1656503210000|2022-06-29 11:46:50|93.87|92.57|93.86|92.56|93.87|92.57|93.86|92.56|4
1656503220000|2022-06-29 11:47:00|93.87|92.57|93.87|92.57|93.87|92.57|93.86|92.56|5
1656503230000|2022-06-29 11:47:10|93.89|92.59|93.92|92.62|93.93|92.63|93.89|92.59|5
1656503250000|2022-06-29 11:47:30|93.93|92.63|93.91|92.61|93.95|92.65|93.91|92.61|4
1656503260000|2022-06-29 11:47:40|93.9|92.6|93.85|92.55|93.93|92.63|93.85|92.55|11
1656503270000|2022-06-29 11:47:50|93.86|92.56|93.85|92.55|93.86|92.56|93.85|92.55|2
1656503290000|2022-06-29 11:48:10|93.86|92.56|93.87|92.57|93.87|92.57|93.85|92.55|4
1656503300000|2022-06-29 11:48:20|93.89|92.59|93.95|92.65|93.99|92.69|93.89|92.59|12
1656503310000|2022-06-29 11:48:30|93.96|92.66|93.95|92.65|93.96|92.66|93.95|92.65|2
1656503320000|2022-06-29 11:48:40|93.96|92.66|93.95|92.65|93.96|92.66|93.95|92.65|4
1656503330000|2022-06-29 11:48:50|93.93|92.63|93.9|92.6|93.94|92.64|93.89|92.59|8
1656503340000|2022-06-29 11:49:00|93.91|92.61|93.9|92.6|93.91|92.61|93.9|92.6|2
1656503350000|2022-06-29 11:49:10|93.91|92.61|93.91|92.61|93.91|92.61|93.91|92.61|1
1656503360000|2022-06-29 11:49:20|93.93|92.63|93.91|92.61|93.93|92.63|93.91|92.61|6
1656503370000|2022-06-29 11:49:30|93.9|92.6|93.91|92.61|93.92|92.62|93.89|92.59|11
1656503380000|2022-06-29 11:49:40|93.92|92.62|93.92|92.62|93.92|92.62|93.92|92.62|1
1656503390000|2022-06-29 11:49:50|93.91|92.61|93.92|92.62|93.92|92.62|93.91|92.61|2
1656503400000|2022-06-29 11:50:00|93.91|92.61|93.9|92.6|93.92|92.62|93.89|92.59|6
1656503410000|2022-06-29 11:50:10|93.89|92.59|93.86|92.56|93.89|92.59|93.86|92.56|7
1656503430000|2022-06-29 11:50:30|93.87|92.57|93.89|92.59|93.92|92.62|93.87|92.57|7
1656503440000|2022-06-29 11:50:40|93.9|92.6|93.87|92.57|93.91|92.61|93.86|92.56|8
1656503450000|2022-06-29 11:50:50|93.88|92.58|93.92|92.62|93.92|92.62|93.88|92.58|3
1656503460000|2022-06-29 11:51:00|93.89|92.59|93.86|92.56|93.89|92.59|93.86|92.56|4
1656503470000|2022-06-29 11:51:10|93.87|92.57|93.8|92.5|93.87|92.57|93.8|92.5|7
1656503480000|2022-06-29 11:51:20|93.76|92.46|93.76|92.46|93.76|92.46|93.74|92.44|7
1656503490000|2022-06-29 11:51:30|93.77|92.47|93.74|92.44|93.77|92.47|93.74|92.44|6
1656503500000|2022-06-29 11:51:40|93.73|92.43|93.74|92.44|93.74|92.44|93.73|92.43|2
1656503510000|2022-06-29 11:51:50|93.73|92.43|93.74|92.44|93.74|92.44|93.73|92.43|2
1656503530000|2022-06-29 11:52:10|93.73|92.43|93.72|92.42|93.73|92.43|93.72|92.42|4
1656503540000|2022-06-29 11:52:20|93.73|92.43|93.73|92.43|93.73|92.43|93.72|92.42|5
1656503550000|2022-06-29 11:52:30|93.72|92.42|93.72|92.42|93.72|92.42|93.72|92.42|1
1656503560000|2022-06-29 11:52:40|93.73|92.43|93.72|92.42|93.74|92.44|93.7|92.4|5
1656503570000|2022-06-29 11:52:50|93.71|92.41|93.59|92.29|93.71|92.41|93.59|92.29|8
1656503580000|2022-06-29 11:53:00|93.56|92.26|93.45|92.15|93.56|92.26|93.45|92.15|11
1656503590000|2022-06-29 11:53:10|93.46|92.16|93.45|92.15|93.47|92.17|93.43|92.13|7
1656503600000|2022-06-29 11:53:20|93.47|92.17|93.48|92.18|93.51|92.21|93.46|92.16|6
1656503610000|2022-06-29 11:53:30|93.47|92.17|93.48|92.18|93.48|92.18|93.47|92.17|2
1656503620000|2022-06-29 11:53:40|93.47|92.17|93.58|92.28|93.6|92.3|93.47|92.17|10
1656503630000|2022-06-29 11:53:50|93.57|92.27|93.57|92.27|93.58|92.28|93.57|92.27|3
1656503640000|2022-06-29 11:54:00|93.6|92.3|93.58|92.28|93.6|92.3|93.58|92.28|2
1656503650000|2022-06-29 11:54:10|93.57|92.27|93.51|92.21|93.57|92.27|93.51|92.21|9
1656503670000|2022-06-29 11:54:30|93.54|92.24|93.53|92.23|93.55|92.25|93.51|92.21|9
1656503680000|2022-06-29 11:54:40|93.54|92.24|93.53|92.23|93.55|92.25|93.52|92.22|11
1656503690000|2022-06-29 11:54:50|93.52|92.22|93.5|92.2|93.54|92.24|93.5|92.2|9
1656503700000|2022-06-29 11:55:00|93.49|92.19|93.49|92.19|93.5|92.2|93.49|92.19|3
1656503710000|2022-06-29 11:55:10|93.5|92.2|93.54|92.24|93.55|92.25|93.5|92.2|5
1656503720000|2022-06-29 11:55:20|93.52|92.22|93.52|92.22|93.54|92.24|93.51|92.21|12
1656503730000|2022-06-29 11:55:30|93.51|92.21|93.52|92.22|93.52|92.22|93.48|92.18|8
1656503740000|2022-06-29 11:55:40|93.51|92.21|93.56|92.26|93.56|92.26|93.49|92.19|8
1656503750000|2022-06-29 11:55:50|93.57|92.27|93.57|92.27|93.6|92.3|93.57|92.27|6
1656503760000|2022-06-29 11:56:00|93.58|92.28|93.6|92.3|93.6|92.3|93.58|92.28|5
1656503770000|2022-06-29 11:56:10|93.59|92.29|93.64|92.34|93.64|92.34|93.59|92.29|4
1656503780000|2022-06-29 11:56:20|93.65|92.35|93.65|92.35|93.65|92.35|93.65|92.35|1
1656503790000|2022-06-29 11:56:30|93.64|92.34|93.62|92.32|93.64|92.34|93.62|92.32|3
1656503800000|2022-06-29 11:56:40|93.63|92.33|93.65|92.35|93.65|92.35|93.63|92.33|7
1656503840000|2022-06-29 11:57:20|93.67|92.37|93.81|92.51|93.81|92.51|93.67|92.37|6
1656503850000|2022-06-29 11:57:30|93.85|92.55|93.86|92.56|93.87|92.57|93.85|92.55|6
1656503860000|2022-06-29 11:57:40|93.92|92.62|93.81|92.51|93.92|92.62|93.81|92.51|8
1656503870000|2022-06-29 11:57:50|93.82|92.52|93.82|92.52|93.83|92.53|93.81|92.51|5
1656503880000|2022-06-29 11:58:00|93.81|92.51|93.82|92.52|93.82|92.52|93.81|92.51|2
1656503890000|2022-06-29 11:58:10|93.83|92.53|93.95|92.65|93.95|92.65|93.81|92.51|9
1656503900000|2022-06-29 11:58:20|93.96|92.66|94.07|92.77|94.07|92.77|93.96|92.66|13
1656503910000|2022-06-29 11:58:30|94.1|92.8|94.08|92.78|94.1|92.8|94.07|92.77|3
1656503920000|2022-06-29 11:58:40|94.07|92.77|94.02|92.72|94.07|92.77|94|92.7|9
1656503930000|2022-06-29 11:58:50|93.98|92.68|93.99|92.69|93.99|92.69|93.97|92.67|6
1656503940000|2022-06-29 11:59:00|93.97|92.67|94.02|92.72|94.02|92.72|93.97|92.67|7
1656503950000|2022-06-29 11:59:10|94.01|92.71|94.05|92.75|94.06|92.76|94|92.7|5
1656503960000|2022-06-29 11:59:20|94.04|92.74|94.05|92.75|94.06|92.76|94.04|92.74|4
1656503980000|2022-06-29 11:59:40|94.04|92.74|94.05|92.75|94.05|92.75|94.04|92.74|2
1656503990000|2022-06-29 11:59:50|94.04|92.74|94.06|92.76|94.06|92.76|94.04|92.74|4
1656504000000|2022-06-29 12:00:00|94.05|92.75|94.07|92.77|94.07|92.77|94.05|92.75|5
1656504010000|2022-06-29 12:00:10|94.08|92.78|94.08|92.78|94.08|92.78|94.07|92.77|3
1656504020000|2022-06-29 12:00:20|94.09|92.79|94.13|92.83|94.13|92.83|94.09|92.79|8
1656504030000|2022-06-29 12:00:30|94.12|92.82|94.13|92.83|94.13|92.83|94.11|92.81|7
1656504040000|2022-06-29 12:00:40|94.11|92.81|94.2|92.9|94.21|92.91|94.11|92.81|11
1656504050000|2022-06-29 12:00:50|94.21|92.91|94.2|92.9|94.21|92.91|94.2|92.9|2
1656504060000|2022-06-29 12:01:00|94.22|92.92|94.2|92.9|94.22|92.92|94.18|92.88|5
1656504070000|2022-06-29 12:01:10|94.19|92.89|94.2|92.9|94.21|92.91|94.19|92.89|4
1656504090000|2022-06-29 12:01:30|94.18|92.88|94.26|92.96|94.28|92.98|94.18|92.88|15
1656504100000|2022-06-29 12:01:40|94.25|92.95|94.26|92.96|94.3|93|94.2|92.9|9
1656504110000|2022-06-29 12:01:50|94.27|92.97|94.26|92.96|94.31|93.01|94.25|92.95|6
1656504120000|2022-06-29 12:02:00|94.3|93|94.25|92.95|94.3|93|94.24|92.94|9
1656504130000|2022-06-29 12:02:10|94.23|92.93|94.22|92.92|94.24|92.94|94.22|92.92|5
1656504140000|2022-06-29 12:02:20|94.2|92.9|94.26|92.96|94.3|93|94.2|92.9|11
1656504150000|2022-06-29 12:02:30|94.25|92.95|94.23|92.93|94.25|92.95|94.22|92.92|7
1656504160000|2022-06-29 12:02:40|94.21|92.91|94.23|92.93|94.23|92.93|94.21|92.91|3
1656504170000|2022-06-29 12:02:50|94.22|92.92|94.26|92.96|94.27|92.97|94.22|92.92|10
1656504180000|2022-06-29 12:03:00|94.29|92.99|94.23|92.93|94.29|92.99|94.21|92.91|11
1656504200000|2022-06-29 12:03:20|94.22|92.92|94.24|92.94|94.24|92.94|94.22|92.92|5
1656504210000|2022-06-29 12:03:30|94.22|92.92|94.26|92.96|94.27|92.97|94.22|92.92|5
1656504220000|2022-06-29 12:03:40|94.27|92.97|94.25|92.95|94.29|92.99|94.25|92.95|7
1656504230000|2022-06-29 12:03:50|94.26|92.96|94.3|93|94.3|93|94.26|92.96|6
1656504240000|2022-06-29 12:04:00|94.28|92.98|94.26|92.96|94.28|92.98|94.26|92.96|3
1656504250000|2022-06-29 12:04:10|94.25|92.95|94.26|92.96|94.26|92.96|94.25|92.95|2
1656504270000|2022-06-29 12:04:30|94.25|92.95|94.26|92.96|94.29|92.99|94.2|92.9|11
1656504280000|2022-06-29 12:04:40|94.27|92.97|94.26|92.96|94.27|92.97|94.26|92.96|2
1656504290000|2022-06-29 12:04:50|94.27|92.97|94.27|92.97|94.27|92.97|94.27|92.97|1
1656504300000|2022-06-29 12:05:00|94.3|93|94.37|93.07|94.37|93.07|94.3|93|10
1656504310000|2022-06-29 12:05:10|94.36|93.06|94.38|93.08|94.4|93.1|94.36|93.06|10
1656504320000|2022-06-29 12:05:20|94.39|93.09|94.35|93.05|94.39|93.09|94.35|93.05|6
1656504340000|2022-06-29 12:05:40|94.36|93.06|94.36|93.06|94.36|93.06|94.36|93.06|1
1656504350000|2022-06-29 12:05:50|94.37|93.07|94.42|93.12|94.43|93.13|94.37|93.07|8
1656504360000|2022-06-29 12:06:00|94.41|93.11|94.4|93.1|94.41|93.11|94.4|93.1|4
1656504370000|2022-06-29 12:06:10|94.38|93.08|94.4|93.1|94.4|93.1|94.38|93.08|2
1656504380000|2022-06-29 12:06:20|94.39|93.09|94.37|93.07|94.39|93.09|94.33|93.03|6
1656504390000|2022-06-29 12:06:30|94.38|93.08|94.38|93.08|94.38|93.08|94.38|93.08|1
1656504410000|2022-06-29 12:06:50|94.39|93.09|94.45|93.15|94.45|93.15|94.37|93.07|6
1656504420000|2022-06-29 12:07:00|94.46|93.16|94.37|93.07|94.46|93.16|94.37|93.07|9
1656504430000|2022-06-29 12:07:10|94.36|93.06|94.34|93.04|94.36|93.06|94.33|93.03|4
1656504440000|2022-06-29 12:07:20|94.33|93.03|94.32|93.02|94.34|93.04|94.32|93.02|6
1656504450000|2022-06-29 12:07:30|94.31|93.01|94.33|93.03|94.34|93.04|94.31|93.01|6
1656504460000|2022-06-29 12:07:40|94.32|93.02|94.32|93.02|94.34|93.04|94.32|93.02|8
1656504470000|2022-06-29 12:07:50|94.33|93.03|94.38|93.08|94.38|93.08|94.31|93.01|10
1656504480000|2022-06-29 12:08:00|94.37|93.07|94.37|93.07|94.37|93.07|94.34|93.04|6
1656504490000|2022-06-29 12:08:10|94.36|93.06|94.33|93.03|94.36|93.06|94.33|93.03|5
1656504500000|2022-06-29 12:08:20|94.32|93.02|94.31|93.01|94.32|93.02|94.31|93.01|2
1656504510000|2022-06-29 12:08:30|94.32|93.02|94.31|93.01|94.32|93.02|94.31|93.01|2
1656504520000|2022-06-29 12:08:40|94.32|93.02|94.37|93.07|94.38|93.08|94.31|93.01|7
1656504530000|2022-06-29 12:08:50|94.38|93.08|94.37|93.07|94.38|93.08|94.37|93.07|4
1656504560000|2022-06-29 12:09:20|94.36|93.06|94.28|92.98|94.36|93.06|94.28|92.98|7
1656504570000|2022-06-29 12:09:30|94.27|92.97|94.24|92.94|94.27|92.97|94.24|92.94|4
1656504580000|2022-06-29 12:09:40|94.25|92.95|94.22|92.92|94.27|92.97|94.22|92.92|8
1656504590000|2022-06-29 12:09:50|94.21|92.91|94.28|92.98|94.28|92.98|94.21|92.91|5
1656504600000|2022-06-29 12:10:00|94.27|92.97|94.26|92.96|94.27|92.97|94.25|92.95|4
1656504610000|2022-06-29 12:10:10|94.28|92.98|94.28|92.98|94.28|92.98|94.28|92.98|1
1656504620000|2022-06-29 12:10:20|94.31|93.01|94.33|93.03|94.34|93.04|94.31|93.01|5
1656504630000|2022-06-29 12:10:30|94.32|93.02|94.3|93|94.32|93.02|94.3|93|4
1656504640000|2022-06-29 12:10:40|94.28|92.98|94.2|92.9|94.28|92.98|94.2|92.9|6
1656504650000|2022-06-29 12:10:50|94.21|92.91|94.21|92.91|94.22|92.92|94.21|92.91|3
1656504660000|2022-06-29 12:11:00|94.2|92.9|94.22|92.92|94.22|92.92|94.2|92.9|3
1656504670000|2022-06-29 12:11:10|94.23|92.93|94.22|92.92|94.23|92.93|94.21|92.91|4
1656504680000|2022-06-29 12:11:20|94.21|92.91|94.22|92.92|94.22|92.92|94.21|92.91|2
1656504690000|2022-06-29 12:11:30|94.21|92.91|94.23|92.93|94.24|92.94|94.21|92.91|7
1656504710000|2022-06-29 12:11:50|94.22|92.92|94.22|92.92|94.22|92.92|94.22|92.92|1
1656504720000|2022-06-29 12:12:00|94.23|92.93|94.19|92.89|94.23|92.93|94.19|92.89|7
1656504730000|2022-06-29 12:12:10|94.2|92.9|94.21|92.91|94.21|92.91|94.19|92.89|5
1656504740000|2022-06-29 12:12:20|94.2|92.9|94.26|92.96|94.29|92.99|94.2|92.9|8
1656504750000|2022-06-29 12:12:30|94.27|92.97|94.27|92.97|94.27|92.97|94.27|92.97|1
1656504760000|2022-06-29 12:12:40|94.26|92.96|94.22|92.92|94.26|92.96|94.22|92.92|5
1656504770000|2022-06-29 12:12:50|94.21|92.91|94.25|92.95|94.26|92.96|94.21|92.91|5
1656504780000|2022-06-29 12:13:00|94.26|92.96|94.27|92.97|94.27|92.97|94.26|92.96|2
1656504790000|2022-06-29 12:13:10|94.26|92.96|94.27|92.97|94.27|92.97|94.26|92.96|2
1656504810000|2022-06-29 12:13:30|94.26|92.96|94.24|92.94|94.26|92.96|94.24|92.94|2
1656504820000|2022-06-29 12:13:40|94.22|92.92|94.27|92.97|94.27|92.97|94.2|92.9|11
1656504830000|2022-06-29 12:13:50|94.26|92.96|94.26|92.96|94.26|92.96|94.26|92.96|1
1656504850000|2022-06-29 12:14:10|94.28|92.98|94.29|92.99|94.29|92.99|94.28|92.98|2
1656504860000|2022-06-29 12:14:20|94.28|92.98|94.28|92.98|94.28|92.98|94.28|92.98|1
1656504890000|2022-06-29 12:14:50|94.27|92.97|94.27|92.97|94.27|92.97|94.27|92.97|1
1656504900000|2022-06-29 12:15:00|94.26|92.96|94.26|92.96|94.26|92.96|94.22|92.92|9
1656504910000|2022-06-29 12:15:10|94.27|92.97|94.32|93.02|94.34|93.04|94.27|92.97|6
1656504930000|2022-06-29 12:15:30|94.33|93.03|94.33|93.03|94.33|93.03|94.33|93.03|1
1656504940000|2022-06-29 12:15:40|94.32|93.02|94.32|93.02|94.33|93.03|94.32|93.02|5
1656504950000|2022-06-29 12:15:50|94.33|93.03|94.29|92.99|94.33|93.03|94.29|92.99|5
1656504970000|2022-06-29 12:16:10|94.27|92.97|94.31|93.01|94.31|93.01|94.27|92.97|2
1656504980000|2022-06-29 12:16:20|94.32|93.02|94.32|93.02|94.32|93.02|94.32|93.02|1
1656504990000|2022-06-29 12:16:30|94.31|93.01|94.34|93.04|94.37|93.07|94.31|93.01|13
1656505000000|2022-06-29 12:16:40|94.35|93.05|94.34|93.04|94.35|93.05|94.34|93.04|2
1656505010000|2022-06-29 12:16:50|94.33|93.03|94.31|93.01|94.33|93.03|94.31|93.01|5
1656505020000|2022-06-29 12:17:00|94.32|93.02|94.31|93.01|94.32|93.02|94.31|93.01|2
1656505030000|2022-06-29 12:17:10|94.32|93.02|94.32|93.02|94.32|93.02|94.27|92.97|7
1656505050000|2022-06-29 12:17:30|94.35|93.05|94.36|93.06|94.37|93.07|94.35|93.05|4
1656505060000|2022-06-29 12:17:40|94.35|93.05|94.36|93.06|94.36|93.06|94.35|93.05|2
1656505080000|2022-06-29 12:18:00|94.35|93.05|94.35|93.05|94.36|93.06|94.35|93.05|3
1656505090000|2022-06-29 12:18:10|94.34|93.04|94.32|93.02|94.34|93.04|94.32|93.02|3
1656505110000|2022-06-29 12:18:30|94.31|93.01|94.28|92.98|94.31|93.01|94.28|92.98|5
1656505120000|2022-06-29 12:18:40|94.26|92.96|94.22|92.92|94.26|92.96|94.22|92.92|6
1656505130000|2022-06-29 12:18:50|94.21|92.91|94.23|92.93|94.23|92.93|94.21|92.91|4
1656505140000|2022-06-29 12:19:00|94.22|92.92|94.26|92.96|94.27|92.97|94.22|92.92|5
1656505170000|2022-06-29 12:19:30|94.25|92.95|94.25|92.95|94.25|92.95|94.25|92.95|1
1656505190000|2022-06-29 12:19:50|94.26|92.96|94.25|92.95|94.26|92.96|94.25|92.95|2
1656505200000|2022-06-29 12:20:00|94.28|92.98|94.29|92.99|94.29|92.99|94.28|92.98|2
1656505230000|2022-06-29 12:20:30|94.3|93|94.31|93.01|94.37|93.07|94.3|93|10
1656505240000|2022-06-29 12:20:40|94.3|93|94.31|93.01|94.31|93.01|94.3|93|2
1656505250000|2022-06-29 12:20:50|94.3|93|94.31|93.01|94.31|93.01|94.3|93|2
1656505260000|2022-06-29 12:21:00|94.33|93.03|94.31|93.01|94.33|93.03|94.3|93|3
1656505270000|2022-06-29 12:21:10|94.29|92.99|94.3|93|94.3|93|94.29|92.99|2
1656505280000|2022-06-29 12:21:20|94.31|93.01|94.29|92.99|94.31|93.01|94.28|92.98|7
1656505290000|2022-06-29 12:21:30|94.32|93.02|94.37|93.07|94.38|93.08|94.32|93.02|8
1656505310000|2022-06-29 12:21:50|94.38|93.08|94.37|93.07|94.38|93.08|94.37|93.07|4
1656505320000|2022-06-29 12:22:00|94.34|93.04|94.37|93.07|94.37|93.07|94.33|93.03|6
1656505330000|2022-06-29 12:22:10|94.38|93.08|94.43|93.13|94.46|93.16|94.38|93.08|15
1656505340000|2022-06-29 12:22:20|94.41|93.11|94.42|93.12|94.43|93.13|94.41|93.11|3
1656505350000|2022-06-29 12:22:30|94.44|93.14|94.41|93.11|94.44|93.14|94.4|93.1|3
1656505360000|2022-06-29 12:22:40|94.4|93.1|94.4|93.1|94.42|93.12|94.39|93.09|4
1656505370000|2022-06-29 12:22:50|94.39|93.09|94.23|92.93|94.39|93.09|94.23|92.93|12
1656505380000|2022-06-29 12:23:00|94.22|92.92|94.15|92.85|94.22|92.92|94.15|92.85|6
1656505390000|2022-06-29 12:23:10|94.14|92.84|94.14|92.84|94.17|92.87|94.14|92.84|8
1656505400000|2022-06-29 12:23:20|94.16|92.86|94.14|92.84|94.16|92.86|94.14|92.84|4
1656505410000|2022-06-29 12:23:30|94.16|92.86|94.13|92.83|94.16|92.86|94.13|92.83|3
1656505420000|2022-06-29 12:23:40|94.12|92.82|94.02|92.72|94.12|92.82|94.02|92.72|6
1656505430000|2022-06-29 12:23:50|94.03|92.73|94.05|92.75|94.06|92.76|94.03|92.73|4
1656505440000|2022-06-29 12:24:00|94.04|92.74|94.12|92.82|94.12|92.82|94.04|92.74|10
1656505450000|2022-06-29 12:24:10|94.15|92.85|94.13|92.83|94.15|92.85|94.13|92.83|7
1656505460000|2022-06-29 12:24:20|94.12|92.82|94.13|92.83|94.13|92.83|94.1|92.8|6
1656505470000|2022-06-29 12:24:30|94.12|92.82|94.12|92.82|94.12|92.82|94.11|92.81|3
1656505480000|2022-06-29 12:24:40|94.11|92.81|94.08|92.78|94.12|92.82|94.05|92.75|11
1656505490000|2022-06-29 12:24:50|94.09|92.79|94.05|92.75|94.09|92.79|94.04|92.74|6
1656505500000|2022-06-29 12:25:00|94.06|92.76|94.06|92.76|94.06|92.76|94.06|92.76|1
1656505510000|2022-06-29 12:25:10|94.05|92.75|94.02|92.72|94.08|92.78|94.02|92.72|7
1656505520000|2022-06-29 12:25:20|94.01|92.71|94.02|92.72|94.04|92.74|94.01|92.71|5
1656505530000|2022-06-29 12:25:30|94.03|92.73|94.01|92.71|94.03|92.73|94.01|92.71|3
1656505540000|2022-06-29 12:25:40|94.02|92.72|93.94|92.64|94.02|92.72|93.94|92.64|6
1656505550000|2022-06-29 12:25:50|93.95|92.65|93.96|92.66|93.97|92.67|93.95|92.65|4
1656505560000|2022-06-29 12:26:00|93.97|92.67|93.93|92.63|93.97|92.67|93.93|92.63|7
1656505570000|2022-06-29 12:26:10|93.92|92.62|93.96|92.66|93.97|92.67|93.91|92.61|8
1656505580000|2022-06-29 12:26:20|93.95|92.65|93.93|92.63|93.96|92.66|93.93|92.63|5
1656505590000|2022-06-29 12:26:30|93.92|92.62|93.94|92.64|93.94|92.64|93.92|92.62|3
1656505600000|2022-06-29 12:26:40|93.93|92.63|93.93|92.63|93.93|92.63|93.93|92.63|1
1656505610000|2022-06-29 12:26:50|93.92|92.62|93.86|92.56|93.93|92.63|93.84|92.54|10
1656505620000|2022-06-29 12:27:00|93.85|92.55|93.84|92.54|93.86|92.56|93.83|92.53|9
1656505630000|2022-06-29 12:27:10|93.82|92.52|93.81|92.51|93.82|92.52|93.79|92.49|8
1656505640000|2022-06-29 12:27:20|93.8|92.5|93.83|92.53|93.83|92.53|93.8|92.5|6
1656505650000|2022-06-29 12:27:30|93.82|92.52|93.82|92.52|93.82|92.52|93.82|92.52|1
1656505670000|2022-06-29 12:27:50|93.83|92.53|93.83|92.53|93.83|92.53|93.82|92.52|3
1656505690000|2022-06-29 12:28:10|93.86|92.56|93.85|92.55|93.89|92.59|93.85|92.55|5
1656505700000|2022-06-29 12:28:20|93.84|92.54|93.83|92.53|93.84|92.54|93.83|92.53|2
1656505740000|2022-06-29 12:29:00|93.84|92.54|93.84|92.54|93.84|92.54|93.84|92.54|1
1656505750000|2022-06-29 12:29:10|93.85|92.55|93.84|92.54|93.89|92.59|93.84|92.54|17
1656505760000|2022-06-29 12:29:20|93.86|92.56|93.93|92.63|93.93|92.63|93.85|92.55|9
1656505770000|2022-06-29 12:29:30|93.92|92.62|94.02|92.72|94.02|92.72|93.92|92.62|7
1656505780000|2022-06-29 12:29:40|94.04|92.74|94.04|92.74|94.04|92.74|94.04|92.74|1
1656505790000|2022-06-29 12:29:50|94.03|92.73|93.97|92.67|94.03|92.73|93.97|92.67|6
1656505800000|2022-06-29 12:30:00|93.95|92.65|93.99|92.69|94|92.7|93.95|92.65|9
1656505810000|2022-06-29 12:30:10|93.97|92.67|93.95|92.65|94.08|92.78|93.95|92.65|15
1656505820000|2022-06-29 12:30:20|93.94|92.64|93.93|92.63|93.95|92.65|93.9|92.6|12
1656505830000|2022-06-29 12:30:30|93.91|92.61|93.83|92.53|93.91|92.61|93.82|92.52|19
1656505840000|2022-06-29 12:30:40|93.84|92.54|93.78|92.48|93.85|92.55|93.76|92.46|16
1656505850000|2022-06-29 12:30:50|93.83|92.53|93.83|92.53|93.83|92.53|93.83|92.53|1
1656505860000|2022-06-29 12:31:00|93.84|92.54|93.88|92.58|93.89|92.59|93.84|92.54|6
1656505870000|2022-06-29 12:31:10|93.9|92.6|93.89|92.59|93.9|92.6|93.89|92.59|2
1656505880000|2022-06-29 12:31:20|93.9|92.6|93.93|92.63|93.93|92.63|93.9|92.6|2
1656505890000|2022-06-29 12:31:30|93.95|92.65|93.84|92.54|93.95|92.65|93.84|92.54|17
1656505900000|2022-06-29 12:31:40|93.83|92.53|93.74|92.44|93.83|92.53|93.72|92.42|13
1656505910000|2022-06-29 12:31:50|93.73|92.43|93.72|92.42|93.73|92.43|93.7|92.4|4
1656505920000|2022-06-29 12:32:00|93.67|92.37|93.65|92.35|93.67|92.37|93.65|92.35|6
1656505930000|2022-06-29 12:32:10|93.66|92.36|93.64|92.34|93.66|92.36|93.64|92.34|3
1656505940000|2022-06-29 12:32:20|93.61|92.31|93.55|92.25|93.61|92.31|93.53|92.23|13
1656505950000|2022-06-29 12:32:30|93.54|92.24|93.56|92.26|93.56|92.26|93.51|92.21|10
1656505960000|2022-06-29 12:32:40|93.58|92.28|93.56|92.26|93.6|92.3|93.53|92.23|11
1656505970000|2022-06-29 12:32:50|93.58|92.28|93.53|92.23|93.58|92.28|93.53|92.23|3
1656505980000|2022-06-29 12:33:00|93.52|92.22|93.53|92.23|93.55|92.25|93.52|92.22|4
1656505990000|2022-06-29 12:33:10|93.52|92.22|93.64|92.34|93.64|92.34|93.51|92.21|10
1656506000000|2022-06-29 12:33:20|93.65|92.35|93.64|92.34|93.65|92.35|93.62|92.32|5
1656506010000|2022-06-29 12:33:30|93.62|92.32|93.62|92.32|93.65|92.35|93.61|92.31|8
1656506020000|2022-06-29 12:33:40|93.6|92.3|93.58|92.28|93.6|92.3|93.58|92.28|3
1656506030000|2022-06-29 12:33:50|93.57|92.27|93.5|92.2|93.57|92.27|93.43|92.13|16
1656506040000|2022-06-29 12:34:00|93.51|92.21|93.51|92.21|93.56|92.26|93.5|92.2|13
1656506050000|2022-06-29 12:34:10|93.52|92.22|93.69|92.39|93.69|92.39|93.51|92.21|11
1656506060000|2022-06-29 12:34:20|93.73|92.43|93.81|92.51|93.81|92.51|93.73|92.43|13
1656506070000|2022-06-29 12:34:30|93.79|92.49|93.84|92.54|93.84|92.54|93.79|92.49|5
1656506080000|2022-06-29 12:34:40|93.82|92.52|93.81|92.51|93.82|92.52|93.79|92.49|4
1656506090000|2022-06-29 12:34:50|93.82|92.52|93.82|92.52|93.82|92.52|93.81|92.51|3
1656506100000|2022-06-29 12:35:00|93.83|92.53|93.75|92.45|93.83|92.53|93.74|92.44|17
1656506110000|2022-06-29 12:35:10|93.74|92.44|93.73|92.43|93.75|92.45|93.73|92.43|4
1656506120000|2022-06-29 12:35:20|93.74|92.44|93.73|92.43|93.74|92.44|93.72|92.42|4
1656506130000|2022-06-29 12:35:30|93.74|92.44|93.73|92.43|93.74|92.44|93.72|92.42|4
1656506140000|2022-06-29 12:35:40|93.72|92.42|93.6|92.3|93.72|92.42|93.6|92.3|9
1656506150000|2022-06-29 12:35:50|93.62|92.32|93.47|92.17|93.62|92.32|93.47|92.17|11
1656506160000|2022-06-29 12:36:00|93.44|92.14|93.44|92.14|93.5|92.2|93.43|92.13|12
1656506170000|2022-06-29 12:36:10|93.45|92.15|93.41|92.11|93.45|92.15|93.41|92.11|7
1656506180000|2022-06-29 12:36:20|93.39|92.09|93.39|92.09|93.39|92.09|93.38|92.08|3
1656506190000|2022-06-29 12:36:30|93.38|92.08|93.23|91.93|93.39|92.09|93.21|91.91|22
1656506200000|2022-06-29 12:36:40|93.24|91.94|93.3|92|93.34|92.04|93.24|91.94|9
1656506210000|2022-06-29 12:36:50|93.34|92.04|93.33|92.03|93.4|92.1|93.33|92.03|14
1656506220000|2022-06-29 12:37:00|93.32|92.02|93.31|92.01|93.35|92.05|93.3|92|13
1656506230000|2022-06-29 12:37:10|93.33|92.03|93.34|92.04|93.34|92.04|93.3|92|6
1656506240000|2022-06-29 12:37:20|93.39|92.09|93.33|92.03|93.39|92.09|93.33|92.03|5
1656506250000|2022-06-29 12:37:30|93.32|92.02|93.24|91.94|93.33|92.03|93.23|91.93|10
1656506260000|2022-06-29 12:37:40|93.23|91.93|93.24|91.94|93.29|91.99|93.23|91.93|9
1656506270000|2022-06-29 12:37:50|93.23|91.93|93.15|91.85|93.23|91.93|93.13|91.83|13
1656506280000|2022-06-29 12:38:00|93.14|91.84|93.21|91.91|93.21|91.91|93.14|91.84|8
1656506290000|2022-06-29 12:38:10|93.2|91.9|93.17|91.87|93.22|91.92|93.17|91.87|6
1656506300000|2022-06-29 12:38:20|93.18|91.88|93.18|91.88|93.19|91.89|93.18|91.88|5
1656506310000|2022-06-29 12:38:30|93.19|91.89|93.19|91.89|93.21|91.91|93.19|91.89|3
1656506320000|2022-06-29 12:38:40|93.18|91.88|93.18|91.88|93.19|91.89|93.16|91.86|7
1656506330000|2022-06-29 12:38:50|93.19|91.89|93.13|91.83|93.19|91.89|93.12|91.82|12
1656506340000|2022-06-29 12:39:00|93.14|91.84|93.23|91.93|93.25|91.95|93.14|91.84|13
1656506350000|2022-06-29 12:39:10|93.22|91.92|93.25|91.95|93.29|91.99|93.21|91.91|9
1656506360000|2022-06-29 12:39:20|93.24|91.94|93.28|91.98|93.28|91.98|93.22|91.92|13
1656506370000|2022-06-29 12:39:30|93.27|91.97|93.28|91.98|93.28|91.98|93.25|91.95|7
1656506380000|2022-06-29 12:39:40|93.3|92|93.28|91.98|93.3|92|93.28|91.98|3
1656506390000|2022-06-29 12:39:50|93.27|91.97|93.28|91.98|93.28|91.98|93.27|91.97|2
1656506400000|2022-06-29 12:40:00|93.29|91.99|93.29|91.99|93.29|91.99|93.29|91.99|1
1656506410000|2022-06-29 12:40:10|93.3|92|93.31|92.01|93.31|92.01|93.3|92|2
1656506420000|2022-06-29 12:40:20|93.3|92|93.34|92.04|93.37|92.07|93.3|92|11
1656506430000|2022-06-29 12:40:30|93.33|92.03|93.32|92.02|93.33|92.03|93.32|92.02|2
1656506440000|2022-06-29 12:40:40|93.31|92.01|93.31|92.01|93.31|92.01|93.31|92.01|1
1656506450000|2022-06-29 12:40:50|93.32|92.02|93.32|92.02|93.32|92.02|93.32|92.02|1
1656506460000|2022-06-29 12:41:00|93.31|92.01|93.38|92.08|93.38|92.08|93.31|92.01|5
1656506470000|2022-06-29 12:41:10|93.37|92.07|93.37|92.07|93.37|92.07|93.36|92.06|3
1656506480000|2022-06-29 12:41:20|93.38|92.08|93.56|92.26|93.57|92.27|93.38|92.08|15
1656506490000|2022-06-29 12:41:30|93.55|92.25|93.54|92.24|93.55|92.25|93.52|92.22|11
1656506500000|2022-06-29 12:41:40|93.53|92.23|93.51|92.21|93.53|92.23|93.51|92.21|5
1656506510000|2022-06-29 12:41:50|93.48|92.18|93.46|92.16|93.48|92.18|93.46|92.16|3
1656506520000|2022-06-29 12:42:00|93.45|92.15|93.53|92.23|93.55|92.25|93.45|92.15|12
1656506530000|2022-06-29 12:42:10|93.52|92.22|93.51|92.21|93.52|92.22|93.51|92.21|2
1656506540000|2022-06-29 12:42:20|93.49|92.19|93.46|92.16|93.49|92.19|93.42|92.12|10
1656506550000|2022-06-29 12:42:30|93.47|92.17|93.47|92.17|93.47|92.17|93.46|92.16|5
1656506560000|2022-06-29 12:42:40|93.49|92.19|93.57|92.27|93.57|92.27|93.49|92.19|4
1656506570000|2022-06-29 12:42:50|93.56|92.26|93.56|92.26|93.57|92.27|93.54|92.24|7
1656506580000|2022-06-29 12:43:00|93.57|92.27|93.57|92.27|93.57|92.27|93.57|92.27|1
1656506600000|2022-06-29 12:43:20|93.59|92.29|93.59|92.29|93.59|92.29|93.59|92.29|1
1656506610000|2022-06-29 12:43:30|93.57|92.27|93.55|92.25|93.57|92.27|93.52|92.22|7
1656506620000|2022-06-29 12:43:40|93.54|92.24|93.48|92.18|93.54|92.24|93.48|92.18|10
1656506630000|2022-06-29 12:43:50|93.44|92.14|93.45|92.15|93.46|92.16|93.43|92.13|6
1656506640000|2022-06-29 12:44:00|93.46|92.16|93.5|92.2|93.5|92.2|93.45|92.15|8
1656506660000|2022-06-29 12:44:20|93.48|92.18|93.5|92.2|93.5|92.2|93.48|92.18|2
1656506670000|2022-06-29 12:44:30|93.48|92.18|93.5|92.2|93.5|92.2|93.48|92.18|2
1656506680000|2022-06-29 12:44:40|93.48|92.18|93.46|92.16|93.48|92.18|93.45|92.15|5
1656506690000|2022-06-29 12:44:50|93.45|92.15|93.49|92.19|93.49|92.19|93.45|92.15|5
1656506700000|2022-06-29 12:45:00|93.47|92.17|93.45|92.15|93.49|92.19|93.39|92.09|15
1656506710000|2022-06-29 12:45:10|93.48|92.18|93.48|92.18|93.48|92.18|93.46|92.16|3
1656506720000|2022-06-29 12:45:20|93.46|92.16|93.48|92.18|93.48|92.18|93.46|92.16|2
1656506740000|2022-06-29 12:45:40|93.47|92.17|93.47|92.17|93.47|92.17|93.47|92.17|1
1656506760000|2022-06-29 12:46:00|93.51|92.21|93.54|92.24|93.54|92.24|93.51|92.21|4
1656506770000|2022-06-29 12:46:10|93.55|92.25|93.64|92.34|93.64|92.34|93.55|92.25|7
1656506780000|2022-06-29 12:46:20|93.65|92.35|93.65|92.35|93.65|92.35|93.64|92.34|3
1656506790000|2022-06-29 12:46:30|93.66|92.36|93.74|92.44|93.76|92.46|93.66|92.36|8
1656506810000|2022-06-29 12:46:50|93.76|92.46|93.76|92.46|93.76|92.46|93.74|92.44|3
1656506820000|2022-06-29 12:47:00|93.74|92.44|93.74|92.44|93.79|92.49|93.74|92.44|6
1656506830000|2022-06-29 12:47:10|93.8|92.5|93.87|92.57|93.9|92.6|93.8|92.5|13
1656506840000|2022-06-29 12:47:20|93.85|92.55|93.85|92.55|93.87|92.57|93.85|92.55|5
1656506850000|2022-06-29 12:47:30|93.87|92.57|93.87|92.57|93.87|92.57|93.87|92.57|1
1656506860000|2022-06-29 12:47:40|93.85|92.55|93.85|92.55|93.87|92.57|93.85|92.55|5
1656506870000|2022-06-29 12:47:50|93.83|92.53|93.84|92.54|93.84|92.54|93.79|92.49|11
1656506880000|2022-06-29 12:48:00|93.83|92.53|93.79|92.49|93.83|92.53|93.79|92.49|5
1656506890000|2022-06-29 12:48:10|93.78|92.48|93.78|92.48|93.78|92.48|93.78|92.48|1
1656506900000|2022-06-29 12:48:20|93.76|92.46|93.74|92.44|93.77|92.47|93.74|92.44|5
1656506910000|2022-06-29 12:48:30|93.75|92.45|93.75|92.45|93.76|92.46|93.75|92.45|3
1656506920000|2022-06-29 12:48:40|93.74|92.44|93.76|92.46|93.79|92.49|93.74|92.44|4
1656506930000|2022-06-29 12:48:50|93.74|92.44|93.72|92.42|93.74|92.44|93.71|92.41|5
1656506940000|2022-06-29 12:49:00|93.71|92.41|93.72|92.42|93.72|92.42|93.71|92.41|4
1656506950000|2022-06-29 12:49:10|93.71|92.41|93.7|92.4|93.71|92.41|93.7|92.4|2
1656506960000|2022-06-29 12:49:20|93.68|92.38|93.7|92.4|93.71|92.41|93.68|92.38|7
1656506970000|2022-06-29 12:49:30|93.71|92.41|93.7|92.4|93.71|92.41|93.7|92.4|4
1656506980000|2022-06-29 12:49:40|93.68|92.38|93.59|92.29|93.68|92.38|93.59|92.29|6
1656506990000|2022-06-29 12:49:50|93.6|92.3|93.58|92.28|93.6|92.3|93.57|92.27|6
1656507000000|2022-06-29 12:50:00|93.55|92.25|93.55|92.25|93.55|92.25|93.55|92.25|1
1656507010000|2022-06-29 12:50:10|93.54|92.24|93.5|92.2|93.54|92.24|93.48|92.18|6
1656507020000|2022-06-29 12:50:20|93.49|92.19|93.45|92.15|93.49|92.19|93.45|92.15|7
1656507030000|2022-06-29 12:50:30|93.44|92.14|93.39|92.09|93.44|92.14|93.39|92.09|10
1656507040000|2022-06-29 12:50:40|93.4|92.1|93.37|92.07|93.4|92.1|93.36|92.06|6
1656507050000|2022-06-29 12:50:50|93.35|92.05|93.44|92.14|93.44|92.14|93.35|92.05|3
1656507070000|2022-06-29 12:51:10|93.45|92.15|93.44|92.14|93.47|92.17|93.44|92.14|6
1656507080000|2022-06-29 12:51:20|93.45|92.15|93.54|92.24|93.55|92.25|93.45|92.15|6
1656507090000|2022-06-29 12:51:30|93.53|92.23|93.46|92.16|93.53|92.23|93.46|92.16|8
1656507100000|2022-06-29 12:51:40|93.45|92.15|93.39|92.09|93.45|92.15|93.39|92.09|7
1656507110000|2022-06-29 12:51:50|93.38|92.08|93.36|92.06|93.38|92.08|93.36|92.06|2
1656507120000|2022-06-29 12:52:00|93.37|92.07|93.46|92.16|93.46|92.16|93.37|92.07|2
1656507130000|2022-06-29 12:52:10|93.48|92.18|93.31|92.01|93.48|92.18|93.31|92.01|11
1656507140000|2022-06-29 12:52:20|93.29|91.99|93.3|92|93.34|92.04|93.28|91.98|7
1656507150000|2022-06-29 12:52:30|93.28|91.98|93.3|92|93.31|92.01|93.28|91.98|3
1656507160000|2022-06-29 12:52:40|93.31|92.01|93.3|92|93.31|92.01|93.28|91.98|6
1656507170000|2022-06-29 12:52:50|93.32|92.02|93.3|92|93.32|92.02|93.28|91.98|4
1656507180000|2022-06-29 12:53:00|93.29|91.99|93.37|92.07|93.37|92.07|93.28|91.98|8
1656507190000|2022-06-29 12:53:10|93.36|92.06|93.36|92.06|93.37|92.07|93.36|92.06|3
1656507200000|2022-06-29 12:53:20|93.32|92.02|93.3|92|93.33|92.03|93.3|92|9
1656507220000|2022-06-29 12:53:40|93.33|92.03|93.3|92|93.33|92.03|93.3|92|2
1656507240000|2022-06-29 12:54:00|93.39|92.09|93.38|92.08|93.39|92.09|93.36|92.06|3
1656507250000|2022-06-29 12:54:10|93.37|92.07|93.36|92.06|93.37|92.07|93.36|92.06|4
1656507260000|2022-06-29 12:54:20|93.37|92.07|93.43|92.13|93.44|92.14|93.37|92.07|5
1656507270000|2022-06-29 12:54:30|93.39|92.09|93.4|92.1|93.4|92.1|93.39|92.09|4
1656507280000|2022-06-29 12:54:40|93.38|92.08|93.4|92.1|93.4|92.1|93.38|92.08|2
1656507290000|2022-06-29 12:54:50|93.42|92.12|93.4|92.1|93.42|92.12|93.38|92.08|5
1656507300000|2022-06-29 12:55:00|93.38|92.08|93.35|92.05|93.38|92.08|93.33|92.03|5
1656507310000|2022-06-29 12:55:10|93.36|92.06|93.36|92.06|93.36|92.06|93.36|92.06|1
1656507320000|2022-06-29 12:55:20|93.35|92.05|93.34|92.04|93.38|92.08|93.32|92.02|7
1656507330000|2022-06-29 12:55:30|93.32|92.02|93.3|92|93.33|92.03|93.3|92|5
1656507340000|2022-06-29 12:55:40|93.31|92.01|93.24|91.94|93.31|92.01|93.22|91.92|8
1656507350000|2022-06-29 12:55:50|93.2|91.9|93.1|91.8|93.21|91.91|93.1|91.8|14
1656507360000|2022-06-29 12:56:00|93.11|91.81|93.15|91.85|93.15|91.85|93.1|91.8|13
1656507370000|2022-06-29 12:56:10|93.16|91.86|93.22|91.92|93.24|91.94|93.16|91.86|8
1656507390000|2022-06-29 12:56:30|93.19|91.89|93.19|91.89|93.2|91.9|93.18|91.88|4
1656507400000|2022-06-29 12:56:40|93.18|91.88|93.24|91.94|93.24|91.94|93.18|91.88|9
1656507410000|2022-06-29 12:56:50|93.25|91.95|93.19|91.89|93.25|91.95|93.19|91.89|6
1656507420000|2022-06-29 12:57:00|93.2|91.9|93.17|91.87|93.2|91.9|93.17|91.87|9
1656507430000|2022-06-29 12:57:10|93.18|91.88|93.19|91.89|93.22|91.92|93.17|91.87|5
1656507440000|2022-06-29 12:57:20|93.2|91.9|93.26|91.96|93.28|91.98|93.2|91.9|9
1656507450000|2022-06-29 12:57:30|93.28|91.98|93.24|91.94|93.28|91.98|93.24|91.94|4
1656507460000|2022-06-29 12:57:40|93.23|91.93|93.23|91.93|93.23|91.93|93.23|91.93|1
1656507470000|2022-06-29 12:57:50|93.24|91.94|93.27|91.97|93.27|91.97|93.24|91.94|4
1656507500000|2022-06-29 12:58:20|93.28|91.98|93.3|92|93.3|92|93.27|91.97|3
1656507510000|2022-06-29 12:58:30|93.29|91.99|93.28|91.98|93.29|91.99|93.28|91.98|2
1656507520000|2022-06-29 12:58:40|93.26|91.96|93.25|91.95|93.28|91.98|93.24|91.94|5
1656507530000|2022-06-29 12:58:50|93.24|91.94|93.18|91.88|93.25|91.95|93.17|91.87|12
1656507540000|2022-06-29 12:59:00|93.19|91.89|93.18|91.88|93.19|91.89|93.17|91.87|3
1656507560000|2022-06-29 12:59:20|93.21|91.91|93.2|91.9|93.21|91.91|93.2|91.9|2
1656507570000|2022-06-29 12:59:30|93.17|91.87|93.15|91.85|93.17|91.87|93.15|91.85|3
1656507580000|2022-06-29 12:59:40|93.16|91.86|93.16|91.86|93.16|91.86|93.16|91.86|1
1656507590000|2022-06-29 12:59:50|93.15|91.85|93.15|91.85|93.15|91.85|93.15|91.85|1
1656507600000|2022-06-29 13:00:00|93.16|91.86|93.15|91.85|93.18|91.88|93.15|91.85|4
1656507610000|2022-06-29 13:00:10|93.16|91.86|93.15|91.85|93.16|91.86|93.15|91.85|2
1656507620000|2022-06-29 13:00:20|93.14|91.84|93.14|91.84|93.14|91.84|93.14|91.84|1
1656507630000|2022-06-29 13:00:30|93.15|91.85|93.16|91.86|93.18|91.88|93.15|91.85|4
1656507640000|2022-06-29 13:00:40|93.17|91.87|93.29|91.99|93.35|92.05|93.17|91.87|14
1656507650000|2022-06-29 13:00:50|93.28|91.98|93.29|91.99|93.29|91.99|93.27|91.97|8
1656507660000|2022-06-29 13:01:00|93.27|91.97|93.28|91.98|93.28|91.98|93.27|91.97|2
1656507670000|2022-06-29 13:01:10|93.27|91.97|93.27|91.97|93.29|91.99|93.27|91.97|6
1656507680000|2022-06-29 13:01:20|93.34|92.04|93.32|92.02|93.34|92.04|93.32|92.02|4
1656507690000|2022-06-29 13:01:30|93.31|92.01|93.3|92|93.32|92.02|93.3|92|5
1656507700000|2022-06-29 13:01:40|93.32|92.02|93.31|92.01|93.32|92.02|93.3|92|4
1656507720000|2022-06-29 13:02:00|93.29|91.99|93.29|91.99|93.29|91.99|93.29|91.99|1
1656507730000|2022-06-29 13:02:10|93.28|91.98|93.28|91.98|93.28|91.98|93.28|91.98|1
1656507740000|2022-06-29 13:02:20|93.29|91.99|93.29|91.99|93.29|91.99|93.29|91.99|1
1656507750000|2022-06-29 13:02:30|93.33|92.03|93.37|92.07|93.37|92.07|93.33|92.03|4
1656507760000|2022-06-29 13:02:40|93.39|92.09|93.39|92.09|93.39|92.09|93.39|92.09|1
1656507770000|2022-06-29 13:02:50|93.36|92.06|93.35|92.05|93.36|92.06|93.34|92.04|4
1656507780000|2022-06-29 13:03:00|93.34|92.04|93.36|92.06|93.36|92.06|93.34|92.04|3
1656507790000|2022-06-29 13:03:10|93.38|92.08|93.38|92.08|93.4|92.1|93.36|92.06|4
1656507800000|2022-06-29 13:03:20|93.39|92.09|93.39|92.09|93.39|92.09|93.39|92.09|1
1656507810000|2022-06-29 13:03:30|93.37|92.07|93.45|92.15|93.45|92.15|93.37|92.07|4
1656507820000|2022-06-29 13:03:40|93.46|92.16|93.46|92.16|93.46|92.16|93.45|92.15|5
1656507830000|2022-06-29 13:03:50|93.45|92.15|93.4|92.1|93.45|92.15|93.37|92.07|8
1656507840000|2022-06-29 13:04:00|93.41|92.11|93.51|92.21|93.51|92.21|93.41|92.11|5
1656507850000|2022-06-29 13:04:10|93.5|92.2|93.54|92.24|93.54|92.24|93.5|92.2|7
1656507860000|2022-06-29 13:04:20|93.56|92.26|93.58|92.28|93.58|92.28|93.56|92.26|3
1656507870000|2022-06-29 13:04:30|93.57|92.27|93.58|92.28|93.58|92.28|93.57|92.27|2
1656507880000|2022-06-29 13:04:40|93.6|92.3|93.59|92.29|93.6|92.3|93.59|92.29|2
1656507890000|2022-06-29 13:04:50|93.6|92.3|93.55|92.25|93.6|92.3|93.55|92.25|5
1656507900000|2022-06-29 13:05:00|93.56|92.26|93.55|92.25|93.57|92.27|93.55|92.25|3
1656507910000|2022-06-29 13:05:10|93.54|92.24|93.55|92.25|93.55|92.25|93.52|92.22|8
1656507920000|2022-06-29 13:05:20|93.56|92.26|93.55|92.25|93.56|92.26|93.54|92.24|4
1656507930000|2022-06-29 13:05:30|93.56|92.26|93.56|92.26|93.56|92.26|93.55|92.25|3
1656507940000|2022-06-29 13:05:40|93.57|92.27|93.57|92.27|93.57|92.27|93.57|92.27|1
1656507950000|2022-06-29 13:05:50|93.56|92.26|93.57|92.27|93.57|92.27|93.55|92.25|4
1656507960000|2022-06-29 13:06:00|93.58|92.28|93.64|92.34|93.65|92.35|93.57|92.27|9
1656507970000|2022-06-29 13:06:10|93.63|92.33|93.54|92.24|93.64|92.34|93.53|92.23|14
1656507990000|2022-06-29 13:06:30|93.55|92.25|93.55|92.25|93.55|92.25|93.55|92.25|1
1656508000000|2022-06-29 13:06:40|93.54|92.24|93.54|92.24|93.54|92.24|93.54|92.24|1
1656508010000|2022-06-29 13:06:50|93.55|92.25|93.55|92.25|93.55|92.25|93.55|92.25|1
1656508020000|2022-06-29 13:07:00|93.56|92.26|93.63|92.33|93.63|92.33|93.56|92.26|8
1656508030000|2022-06-29 13:07:10|93.62|92.32|93.62|92.32|93.63|92.33|93.62|92.32|5
1656508040000|2022-06-29 13:07:20|93.63|92.33|93.63|92.33|93.63|92.33|93.63|92.33|1
1656508070000|2022-06-29 13:07:50|93.64|92.34|93.63|92.33|93.64|92.34|93.63|92.33|2
1656508080000|2022-06-29 13:08:00|93.64|92.34|93.64|92.34|93.64|92.34|93.63|92.33|3
1656508090000|2022-06-29 13:08:10|93.65|92.35|93.64|92.34|93.65|92.35|93.64|92.34|2
1656508110000|2022-06-29 13:08:30|93.65|92.35|93.65|92.35|93.65|92.35|93.64|92.34|3
1656508140000|2022-06-29 13:09:00|93.66|92.36|93.66|92.36|93.66|92.36|93.65|92.35|5
1656508150000|2022-06-29 13:09:10|93.65|92.35|93.65|92.35|93.65|92.35|93.65|92.35|1
1656508160000|2022-06-29 13:09:20|93.66|92.36|93.79|92.49|93.79|92.49|93.66|92.36|5
1656508170000|2022-06-29 13:09:30|93.8|92.5|93.8|92.5|93.8|92.5|93.8|92.5|1
1656508200000|2022-06-29 13:10:00|93.79|92.49|93.85|92.55|93.85|92.55|93.79|92.49|8
1656508210000|2022-06-29 13:10:10|93.86|92.56|93.83|92.53|93.87|92.57|93.82|92.52|8
1656508220000|2022-06-29 13:10:20|93.82|92.52|93.8|92.5|93.82|92.52|93.77|92.47|5
1656508230000|2022-06-29 13:10:30|93.81|92.51|93.74|92.44|93.81|92.51|93.74|92.44|11
1656508240000|2022-06-29 13:10:40|93.73|92.43|93.71|92.41|93.73|92.43|93.71|92.41|5
1656508250000|2022-06-29 13:10:50|93.74|92.44|93.63|92.33|93.74|92.44|93.63|92.33|12
1656508260000|2022-06-29 13:11:00|93.64|92.34|93.72|92.42|93.73|92.43|93.64|92.34|5
1656508270000|2022-06-29 13:11:10|93.73|92.43|93.73|92.43|93.73|92.43|93.73|92.43|1
1656508280000|2022-06-29 13:11:20|93.75|92.45|93.78|92.48|93.78|92.48|93.74|92.44|5
1656508290000|2022-06-29 13:11:30|93.79|92.49|93.84|92.54|93.85|92.55|93.79|92.49|7
1656508300000|2022-06-29 13:11:40|93.83|92.53|93.83|92.53|93.83|92.53|93.82|92.52|3
1656508310000|2022-06-29 13:11:50|93.84|92.54|93.85|92.55|93.85|92.55|93.84|92.54|2
1656508320000|2022-06-29 13:12:00|93.84|92.54|93.96|92.66|93.97|92.67|93.84|92.54|14
1656508330000|2022-06-29 13:12:10|93.95|92.65|93.93|92.63|93.95|92.65|93.91|92.61|9
1656508340000|2022-06-29 13:12:20|93.94|92.64|93.95|92.65|93.95|92.65|93.94|92.64|2
1656508350000|2022-06-29 13:12:30|93.97|92.67|93.9|92.6|93.97|92.67|93.9|92.6|9
1656508360000|2022-06-29 13:12:40|93.89|92.59|93.88|92.58|93.9|92.6|93.88|92.58|4
1656508370000|2022-06-29 13:12:50|93.87|92.57|93.88|92.58|93.88|92.58|93.87|92.57|4
1656508380000|2022-06-29 13:13:00|93.87|92.57|93.89|92.59|93.89|92.59|93.87|92.57|3
1656508390000|2022-06-29 13:13:10|93.88|92.58|93.89|92.59|93.89|92.59|93.88|92.58|2
1656508400000|2022-06-29 13:13:20|93.9|92.6|93.85|92.55|93.9|92.6|93.85|92.55|4
1656508410000|2022-06-29 13:13:30|93.86|92.56|93.8|92.5|93.86|92.56|93.8|92.5|6
1656508420000|2022-06-29 13:13:40|93.79|92.49|93.75|92.45|93.79|92.49|93.71|92.41|11
1656508430000|2022-06-29 13:13:50|93.74|92.44|93.79|92.49|93.79|92.49|93.74|92.44|4
1656508440000|2022-06-29 13:14:00|93.8|92.5|93.81|92.51|93.81|92.51|93.8|92.5|4
1656508450000|2022-06-29 13:14:10|93.8|92.5|93.85|92.55|93.85|92.55|93.79|92.49|5
1656508460000|2022-06-29 13:14:20|93.86|92.56|93.86|92.56|93.86|92.56|93.86|92.56|1
1656508470000|2022-06-29 13:14:30|93.85|92.55|93.86|92.56|93.86|92.56|93.85|92.55|2
1656508480000|2022-06-29 13:14:40|93.87|92.57|93.93|92.63|93.93|92.63|93.87|92.57|4
1656508490000|2022-06-29 13:14:50|93.96|92.66|93.9|92.6|93.96|92.66|93.9|92.6|8
1656508500000|2022-06-29 13:15:00|93.91|92.61|93.91|92.61|93.91|92.61|93.91|92.61|1
1656508510000|2022-06-29 13:15:10|93.9|92.6|93.96|92.66|93.97|92.67|93.9|92.6|7
1656508520000|2022-06-29 13:15:20|93.98|92.68|94|92.7|94|92.7|93.98|92.68|5
1656508530000|2022-06-29 13:15:30|93.96|92.66|93.89|92.59|93.96|92.66|93.89|92.59|8
1656508540000|2022-06-29 13:15:40|93.9|92.6|93.81|92.51|93.9|92.6|93.81|92.51|9
1656508550000|2022-06-29 13:15:50|93.8|92.5|93.77|92.47|93.8|92.5|93.73|92.43|13
1656508560000|2022-06-29 13:16:00|93.78|92.48|93.85|92.55|93.85|92.55|93.78|92.48|5
1656508570000|2022-06-29 13:16:10|93.87|92.57|93.9|92.6|93.9|92.6|93.86|92.56|6
1656508580000|2022-06-29 13:16:20|93.91|92.61|93.91|92.61|93.94|92.64|93.91|92.61|5
1656508590000|2022-06-29 13:16:30|93.92|92.62|93.98|92.68|93.98|92.68|93.92|92.62|5
1656508600000|2022-06-29 13:16:40|93.96|92.66|93.97|92.67|93.97|92.67|93.96|92.66|2
1656508610000|2022-06-29 13:16:50|93.98|92.68|93.93|92.63|94|92.7|93.92|92.62|11
1656508620000|2022-06-29 13:17:00|93.92|92.62|93.96|92.66|93.96|92.66|93.92|92.62|6
1656508630000|2022-06-29 13:17:10|93.95|92.65|93.95|92.65|93.95|92.65|93.95|92.65|1
1656508640000|2022-06-29 13:17:20|93.96|92.66|93.99|92.69|93.99|92.69|93.96|92.66|3
1656508650000|2022-06-29 13:17:30|93.98|92.68|93.97|92.67|93.99|92.69|93.97|92.67|5
1656508660000|2022-06-29 13:17:40|94.01|92.71|93.98|92.68|94.01|92.71|93.96|92.66|4
1656508670000|2022-06-29 13:17:50|93.97|92.67|93.94|92.64|93.97|92.67|93.94|92.64|4
1656508680000|2022-06-29 13:18:00|93.93|92.63|93.93|92.63|93.93|92.63|93.92|92.62|3
1656508690000|2022-06-29 13:18:10|93.95|92.65|93.94|92.64|93.95|92.65|93.94|92.64|2
1656508700000|2022-06-29 13:18:20|93.95|92.65|93.96|92.66|93.97|92.67|93.95|92.65|3
1656508710000|2022-06-29 13:18:30|93.95|92.65|93.93|92.63|93.95|92.65|93.93|92.63|2
1656508720000|2022-06-29 13:18:40|93.94|92.64|94.02|92.72|94.02|92.72|93.94|92.64|5
1656508730000|2022-06-29 13:18:50|93.99|92.69|93.99|92.69|93.99|92.69|93.96|92.66|9
1656508740000|2022-06-29 13:19:00|94.01|92.71|93.99|92.69|94.01|92.71|93.97|92.67|7
1656508750000|2022-06-29 13:19:10|93.98|92.68|93.94|92.64|93.99|92.69|93.94|92.64|6
1656508760000|2022-06-29 13:19:20|93.95|92.65|94.01|92.71|94.01|92.71|93.95|92.65|7
1656508770000|2022-06-29 13:19:30|94|92.7|94.01|92.71|94.01|92.71|94|92.7|6
1656508780000|2022-06-29 13:19:40|94|92.7|94|92.7|94|92.7|94|92.7|1
1656508790000|2022-06-29 13:19:50|94.01|92.71|94.01|92.71|94.01|92.71|93.97|92.67|4
1656508800000|2022-06-29 13:20:00|93.99|92.69|93.95|92.65|93.99|92.69|93.95|92.65|8
1656508810000|2022-06-29 13:20:10|93.96|92.66|93.97|92.67|93.97|92.67|93.96|92.66|2
1656508820000|2022-06-29 13:20:20|93.98|92.68|93.97|92.67|94.01|92.71|93.96|92.66|8
1656508830000|2022-06-29 13:20:30|93.99|92.69|94.01|92.71|94.01|92.71|93.97|92.67|5
1656508850000|2022-06-29 13:20:50|94|92.7|93.99|92.69|94.01|92.71|93.99|92.69|5
1656508860000|2022-06-29 13:21:00|94.01|92.71|93.99|92.69|94.01|92.71|93.99|92.69|3
1656508870000|2022-06-29 13:21:10|93.97|92.67|94|92.7|94|92.7|93.97|92.67|4
1656508880000|2022-06-29 13:21:20|94.01|92.71|94|92.7|94.01|92.71|93.99|92.69|3
1656508910000|2022-06-29 13:21:50|94.01|92.71|94.01|92.71|94.01|92.71|94.01|92.71|1
1656508930000|2022-06-29 13:22:10|94.02|92.72|94.06|92.76|94.06|92.76|94.02|92.72|4
1656508950000|2022-06-29 13:22:30|94.08|92.78|94.06|92.76|94.08|92.78|94.06|92.76|2
1656508970000|2022-06-29 13:22:50|94.05|92.75|93.99|92.69|94.05|92.75|93.99|92.69|6
1656508980000|2022-06-29 13:23:00|93.98|92.68|94.01|92.71|94.01|92.71|93.98|92.68|5
1656508990000|2022-06-29 13:23:10|94|92.7|93.88|92.58|94|92.7|93.88|92.58|12
1656509000000|2022-06-29 13:23:20|93.85|92.55|93.85|92.55|93.89|92.59|93.83|92.53|8
1656509010000|2022-06-29 13:23:30|93.88|92.58|93.89|92.59|93.89|92.59|93.88|92.58|2
1656509020000|2022-06-29 13:23:40|93.88|92.58|93.88|92.58|93.88|92.58|93.86|92.56|3
1656509030000|2022-06-29 13:23:50|93.86|92.56|93.83|92.53|93.86|92.56|93.8|92.5|10
1656509040000|2022-06-29 13:24:00|93.84|92.54|93.83|92.53|93.85|92.55|93.83|92.53|4
1656509050000|2022-06-29 13:24:10|93.82|92.52|93.85|92.55|93.85|92.55|93.81|92.51|5
1656509070000|2022-06-29 13:24:30|93.84|92.54|93.81|92.51|93.84|92.54|93.8|92.5|6
1656509080000|2022-06-29 13:24:40|93.8|92.5|93.8|92.5|93.8|92.5|93.8|92.5|1
1656509090000|2022-06-29 13:24:50|93.81|92.51|93.85|92.55|93.86|92.56|93.81|92.51|9
1656509100000|2022-06-29 13:25:00|93.86|92.56|93.86|92.56|93.86|92.56|93.86|92.56|1
1656509110000|2022-06-29 13:25:10|93.88|92.58|93.89|92.59|93.9|92.6|93.88|92.58|5
1656509130000|2022-06-29 13:25:30|93.9|92.6|93.97|92.67|93.97|92.67|93.9|92.6|5
1656509140000|2022-06-29 13:25:40|93.96|92.66|93.96|92.66|93.96|92.66|93.96|92.66|1
1656509150000|2022-06-29 13:25:50|93.95|92.65|93.95|92.65|93.95|92.65|93.95|92.65|1
1656509180000|2022-06-29 13:26:20|93.94|92.64|93.94|92.64|93.94|92.64|93.93|92.63|3
1656509190000|2022-06-29 13:26:30|93.93|92.63|93.93|92.63|93.93|92.63|93.93|92.63|1
1656509200000|2022-06-29 13:26:40|93.92|92.62|93.88|92.58|93.92|92.62|93.87|92.57|9
1656509210000|2022-06-29 13:26:50|93.85|92.55|93.81|92.51|93.85|92.55|93.8|92.5|8
1656509220000|2022-06-29 13:27:00|93.8|92.5|93.81|92.51|93.81|92.51|93.8|92.5|2
1656509230000|2022-06-29 13:27:10|93.82|92.52|93.81|92.51|93.82|92.52|93.81|92.51|2
1656509240000|2022-06-29 13:27:20|93.82|92.52|93.82|92.52|93.84|92.54|93.81|92.51|5
1656509250000|2022-06-29 13:27:30|93.84|92.54|93.85|92.55|93.86|92.56|93.84|92.54|5
1656509260000|2022-06-29 13:27:40|93.86|92.56|93.89|92.59|93.89|92.59|93.86|92.56|3
1656509270000|2022-06-29 13:27:50|93.87|92.57|93.87|92.57|93.87|92.57|93.87|92.57|1
1656509280000|2022-06-29 13:28:00|93.86|92.56|93.82|92.52|93.86|92.56|93.82|92.52|5
1656509290000|2022-06-29 13:28:10|93.81|92.51|93.85|92.55|93.85|92.55|93.8|92.5|6
1656509300000|2022-06-29 13:28:20|93.89|92.59|93.87|92.57|93.89|92.59|93.86|92.56|4
1656509310000|2022-06-29 13:28:30|93.88|92.58|93.89|92.59|93.89|92.59|93.88|92.58|2
1656509320000|2022-06-29 13:28:40|93.9|92.6|93.9|92.6|93.9|92.6|93.9|92.6|1
1656509330000|2022-06-29 13:28:50|93.89|92.59|93.9|92.6|93.9|92.6|93.88|92.58|5
1656509340000|2022-06-29 13:29:00|93.88|92.58|93.9|92.6|93.92|92.62|93.88|92.58|10
1656509350000|2022-06-29 13:29:10|93.91|92.61|94.03|92.73|94.05|92.75|93.9|92.6|11
1656509360000|2022-06-29 13:29:20|94.05|92.75|94.13|92.83|94.13|92.83|94.05|92.75|9
1656509370000|2022-06-29 13:29:30|94.12|92.82|94.1|92.8|94.13|92.83|94.08|92.78|8
1656509380000|2022-06-29 13:29:40|94.08|92.78|94.05|92.75|94.08|92.78|94.05|92.75|4
1656509390000|2022-06-29 13:29:50|94.06|92.76|94.06|92.76|94.06|92.76|94.06|92.76|1
1656509400000|2022-06-29 13:30:00|94.05|92.75|94.05|92.75|94.07|92.77|94.04|92.74|9
1656509410000|2022-06-29 13:30:10|94.04|92.74|93.99|92.69|94.04|92.74|93.95|92.65|13
1656509420000|2022-06-29 13:30:20|94.01|92.71|94.13|92.83|94.15|92.85|94|92.7|14
1656509430000|2022-06-29 13:30:30|94.12|92.82|94.05|92.75|94.12|92.82|94.05|92.75|7
1656509440000|2022-06-29 13:30:40|94.04|92.74|93.96|92.66|94.05|92.75|93.96|92.66|12
1656509450000|2022-06-29 13:30:50|93.95|92.65|93.92|92.62|93.97|92.67|93.85|92.55|13
1656509460000|2022-06-29 13:31:00|93.91|92.61|93.74|92.44|93.92|92.62|93.74|92.44|17
1656509470000|2022-06-29 13:31:10|93.75|92.45|93.85|92.55|93.86|92.56|93.74|92.44|20
1656509480000|2022-06-29 13:31:20|93.89|92.59|93.93|92.63|93.94|92.64|93.89|92.59|15
1656509490000|2022-06-29 13:31:30|93.92|92.62|94.02|92.72|94.05|92.75|93.91|92.61|13
1656509500000|2022-06-29 13:31:40|94.01|92.71|94.06|92.76|94.06|92.76|94.01|92.71|9
1656509510000|2022-06-29 13:31:50|94.05|92.75|93.98|92.68|94.05|92.75|93.98|92.68|11
1656509520000|2022-06-29 13:32:00|94|92.7|93.82|92.52|94|92.7|93.81|92.51|14
1656509530000|2022-06-29 13:32:10|93.81|92.51|93.82|92.52|93.82|92.52|93.78|92.48|5
1656509540000|2022-06-29 13:32:20|93.81|92.51|93.74|92.44|93.81|92.51|93.7|92.4|13
1656509550000|2022-06-29 13:32:30|93.72|92.42|93.75|92.45|93.77|92.47|93.72|92.42|11
1656509560000|2022-06-29 13:32:40|93.74|92.44|93.74|92.44|93.76|92.46|93.74|92.44|7
1656509570000|2022-06-29 13:32:50|93.75|92.45|93.94|92.64|93.94|92.64|93.75|92.45|13
1656509580000|2022-06-29 13:33:00|93.92|92.62|93.84|92.54|93.92|92.62|93.84|92.54|14
1656509590000|2022-06-29 13:33:10|93.83|92.53|93.67|92.37|93.83|92.53|93.67|92.37|13
1656509600000|2022-06-29 13:33:20|93.64|92.34|93.67|92.37|93.67|92.37|93.63|92.33|8
1656509610000|2022-06-29 13:33:30|93.68|92.38|93.72|92.42|93.74|92.44|93.68|92.38|9
1656509620000|2022-06-29 13:33:40|93.7|92.4|93.74|92.44|93.76|92.46|93.7|92.4|9
1656509630000|2022-06-29 13:33:50|93.75|92.45|93.79|92.49|93.79|92.49|93.75|92.45|7
1656509640000|2022-06-29 13:34:00|93.78|92.48|93.73|92.43|93.79|92.49|93.73|92.43|12
1656509650000|2022-06-29 13:34:10|93.72|92.42|93.61|92.31|93.72|92.42|93.61|92.31|11
1656509660000|2022-06-29 13:34:20|93.62|92.32|93.67|92.37|93.67|92.37|93.62|92.32|6
1656509670000|2022-06-29 13:34:30|93.65|92.35|93.65|92.35|93.66|92.36|93.64|92.34|5
1656509680000|2022-06-29 13:34:40|93.64|92.34|93.66|92.36|93.66|92.36|93.62|92.32|6
1656509690000|2022-06-29 13:34:50|93.65|92.35|93.64|92.34|93.65|92.35|93.64|92.34|4
1656509700000|2022-06-29 13:35:00|93.63|92.33|93.51|92.21|93.63|92.33|93.51|92.21|12
1656509710000|2022-06-29 13:35:10|93.52|92.22|93.59|92.29|93.61|92.31|93.52|92.22|17
1656509720000|2022-06-29 13:35:20|93.6|92.3|93.66|92.36|93.66|92.36|93.6|92.3|5
1656509730000|2022-06-29 13:35:30|93.65|92.35|93.73|92.43|93.75|92.45|93.65|92.35|9
1656509740000|2022-06-29 13:35:40|93.71|92.41|93.65|92.35|93.73|92.43|93.65|92.35|7
1656509750000|2022-06-29 13:35:50|93.66|92.36|93.74|92.44|93.75|92.45|93.64|92.34|9
1656509760000|2022-06-29 13:36:00|93.73|92.43|93.71|92.41|93.74|92.44|93.71|92.41|12
1656509770000|2022-06-29 13:36:10|93.72|92.42|93.72|92.42|93.74|92.44|93.71|92.41|6
1656509780000|2022-06-29 13:36:20|93.73|92.43|93.74|92.44|93.74|92.44|93.73|92.43|4
1656509790000|2022-06-29 13:36:30|93.75|92.45|93.72|92.42|93.77|92.47|93.72|92.42|8
1656509800000|2022-06-29 13:36:40|93.73|92.43|93.73|92.43|93.75|92.45|93.72|92.42|9
1656509810000|2022-06-29 13:36:50|93.74|92.44|93.79|92.49|93.79|92.49|93.73|92.43|9
1656509820000|2022-06-29 13:37:00|93.8|92.5|93.74|92.44|93.8|92.5|93.73|92.43|10
1656509830000|2022-06-29 13:37:10|93.73|92.43|93.72|92.42|93.73|92.43|93.72|92.42|4
1656509840000|2022-06-29 13:37:20|93.73|92.43|93.72|92.42|93.74|92.44|93.72|92.42|6
1656509850000|2022-06-29 13:37:30|93.74|92.44|93.82|92.52|93.84|92.54|93.74|92.44|9
1656509860000|2022-06-29 13:37:40|93.81|92.51|93.85|92.55|93.85|92.55|93.79|92.49|9
1656509880000|2022-06-29 13:38:00|93.86|92.56|93.94|92.64|93.96|92.66|93.85|92.55|10
1656509890000|2022-06-29 13:38:10|93.92|92.62|93.91|92.61|93.92|92.62|93.9|92.6|6
1656509900000|2022-06-29 13:38:20|93.93|92.63|93.91|92.61|93.93|92.63|93.9|92.6|3
1656509910000|2022-06-29 13:38:30|93.9|92.6|93.92|92.62|93.92|92.62|93.9|92.6|3
1656509920000|2022-06-29 13:38:40|93.91|92.61|93.94|92.64|93.95|92.65|93.91|92.61|9
1656509930000|2022-06-29 13:38:50|93.95|92.65|93.9|92.6|93.95|92.65|93.9|92.6|7
1656509940000|2022-06-29 13:39:00|93.89|92.59|93.85|92.55|93.89|92.59|93.82|92.52|10
1656509950000|2022-06-29 13:39:10|93.84|92.54|93.81|92.51|93.84|92.54|93.81|92.51|7
1656509960000|2022-06-29 13:39:20|93.82|92.52|93.84|92.54|93.85|92.55|93.81|92.51|7
1656509970000|2022-06-29 13:39:30|93.83|92.53|93.82|92.52|93.83|92.53|93.82|92.52|6
1656509980000|2022-06-29 13:39:40|93.83|92.53|93.74|92.44|93.83|92.53|93.73|92.43|13
1656509990000|2022-06-29 13:39:50|93.73|92.43|93.68|92.38|93.73|92.43|93.68|92.38|11
1656510000000|2022-06-29 13:40:00|93.71|92.41|93.47|92.17|93.71|92.41|93.47|92.17|14
1656510010000|2022-06-29 13:40:10|93.46|92.16|93.47|92.17|93.48|92.18|93.45|92.15|5
1656510020000|2022-06-29 13:40:20|93.48|92.18|93.46|92.16|93.48|92.18|93.45|92.15|6
1656510030000|2022-06-29 13:40:30|93.45|92.15|93.45|92.15|93.47|92.17|93.45|92.15|5
1656510040000|2022-06-29 13:40:40|93.44|92.14|93.42|92.12|93.44|92.14|93.42|92.12|2
1656510050000|2022-06-29 13:40:50|93.43|92.13|93.42|92.12|93.43|92.13|93.4|92.1|8
1656510060000|2022-06-29 13:41:00|93.41|92.11|93.19|91.89|93.41|92.11|93.19|91.89|15
1656510070000|2022-06-29 13:41:10|93.18|91.88|93.2|91.9|93.22|91.92|93.18|91.88|12
1656510080000|2022-06-29 13:41:20|93.21|91.91|93.24|91.94|93.24|91.94|93.21|91.91|16
1656510090000|2022-06-29 13:41:30|93.21|91.91|93.18|91.88|93.24|91.94|93.18|91.88|13
1656510100000|2022-06-29 13:41:40|93.2|91.9|93.22|91.92|93.23|91.93|93.14|91.84|16
1656510110000|2022-06-29 13:41:50|93.23|91.93|93.3|92|93.3|92|93.23|91.93|7
1656510120000|2022-06-29 13:42:00|93.31|92.01|93.32|92.02|93.36|92.06|93.29|91.99|12
1656510130000|2022-06-29 13:42:10|93.31|92.01|93.36|92.06|93.36|92.06|93.25|91.95|15
1656510140000|2022-06-29 13:42:20|93.37|92.07|93.32|92.02|93.37|92.07|93.31|92.01|8
1656510150000|2022-06-29 13:42:30|93.31|92.01|93.24|91.94|93.31|92.01|93.19|91.89|19
1656510160000|2022-06-29 13:42:40|93.25|91.95|93.15|91.85|93.28|91.98|93.15|91.85|15
1656510170000|2022-06-29 13:42:50|93.14|91.84|93.03|91.73|93.14|91.84|93.02|91.72|24
1656510180000|2022-06-29 13:43:00|93.02|91.72|93.05|91.75|93.09|91.79|92.96|91.66|17
1656510190000|2022-06-29 13:43:10|93.04|91.74|93.05|91.75|93.05|91.75|93.02|91.72|7
1656510200000|2022-06-29 13:43:20|93.04|91.74|93.07|91.77|93.08|91.78|93.04|91.74|7
1656510210000|2022-06-29 13:43:30|93.12|91.82|93|91.7|93.12|91.82|92.98|91.68|12
1656510220000|2022-06-29 13:43:40|93.01|91.71|93.03|91.73|93.05|91.75|93.01|91.71|11
1656510230000|2022-06-29 13:43:50|93.02|91.72|93.06|91.76|93.06|91.76|93.01|91.71|9
1656510240000|2022-06-29 13:44:00|93.05|91.75|93|91.7|93.05|91.75|92.99|91.69|9
1656510250000|2022-06-29 13:44:10|92.99|91.69|93.01|91.71|93.05|91.75|92.99|91.69|19
1656510260000|2022-06-29 13:44:20|93|91.7|92.96|91.66|93|91.7|92.95|91.65|9
1656510270000|2022-06-29 13:44:30|92.95|91.65|92.8|91.5|92.95|91.65|92.8|91.5|14
1656510280000|2022-06-29 13:44:40|92.81|91.51|92.93|91.63|92.95|91.65|92.79|91.49|21
1656510290000|2022-06-29 13:44:50|92.91|91.61|92.92|91.62|92.93|91.63|92.89|91.59|8
1656510300000|2022-06-29 13:45:00|92.95|91.65|92.86|91.56|92.95|91.65|92.85|91.55|10
1656510310000|2022-06-29 13:45:10|92.87|91.57|92.84|91.54|92.88|91.58|92.84|91.54|11
1656510320000|2022-06-29 13:45:20|92.83|91.53|92.78|91.48|92.84|91.54|92.78|91.48|8
1656510330000|2022-06-29 13:45:30|92.79|91.49|92.78|91.48|92.82|91.52|92.78|91.48|5
1656510340000|2022-06-29 13:45:40|92.79|91.49|92.78|91.48|92.8|91.5|92.78|91.48|4
1656510350000|2022-06-29 13:45:50|92.79|91.49|92.82|91.52|92.83|91.53|92.78|91.48|6
1656510360000|2022-06-29 13:46:00|92.81|91.51|92.81|91.51|92.86|91.56|92.79|91.49|15
1656510370000|2022-06-29 13:46:10|92.82|91.52|92.83|91.53|92.85|91.55|92.82|91.52|7
1656510380000|2022-06-29 13:46:20|92.82|91.52|92.8|91.5|92.84|91.54|92.8|91.5|5
1656510390000|2022-06-29 13:46:30|92.84|91.54|92.98|91.68|92.98|91.68|92.84|91.54|12
1656510400000|2022-06-29 13:46:40|92.99|91.69|93.08|91.78|93.08|91.78|92.99|91.69|12
1656510410000|2022-06-29 13:46:50|93.09|91.79|93.16|91.86|93.19|91.89|93.09|91.79|19
1656510420000|2022-06-29 13:47:00|93.17|91.87|93.2|91.9|93.2|91.9|93.16|91.86|7
1656510430000|2022-06-29 13:47:10|93.21|91.91|93.29|91.99|93.3|92|93.21|91.91|14
1656510440000|2022-06-29 13:47:20|93.3|92|93.26|91.96|93.31|92.01|93.25|91.95|10
1656510450000|2022-06-29 13:47:30|93.25|91.95|93.27|91.97|93.27|91.97|93.24|91.94|7
1656510460000|2022-06-29 13:47:40|93.28|91.98|93.3|92|93.3|92|93.28|91.98|5
1656510470000|2022-06-29 13:47:50|93.29|91.99|93.26|91.96|93.3|92|93.25|91.95|10
1656510480000|2022-06-29 13:48:00|93.25|91.95|93.21|91.91|93.25|91.95|93.21|91.91|12
1656510490000|2022-06-29 13:48:10|93.22|91.92|93.21|91.91|93.22|91.92|93.19|91.89|8
1656510500000|2022-06-29 13:48:20|93.19|91.89|93.19|91.89|93.19|91.89|93.19|91.89|1
1656510510000|2022-06-29 13:48:30|93.21|91.91|93.21|91.91|93.21|91.91|93.19|91.89|3
1656510520000|2022-06-29 13:48:40|93.2|91.9|93.18|91.88|93.2|91.9|93.14|91.84|10
1656510530000|2022-06-29 13:48:50|93.19|91.89|93.19|91.89|93.19|91.89|93.19|91.89|1
1656510540000|2022-06-29 13:49:00|93.2|91.9|93.22|91.92|93.24|91.94|93.2|91.9|7
1656510550000|2022-06-29 13:49:10|93.21|91.91|93.2|91.9|93.21|91.91|93.19|91.89|3
1656510560000|2022-06-29 13:49:20|93.22|91.92|93.22|91.92|93.22|91.92|93.2|91.9|4
1656510570000|2022-06-29 13:49:30|93.23|91.93|93.3|92|93.3|92|93.23|91.93|5
1656510590000|2022-06-29 13:49:50|93.31|92.01|93.41|92.11|93.43|92.13|93.31|92.01|14
1656510600000|2022-06-29 13:50:00|93.4|92.1|93.37|92.07|93.41|92.11|93.32|92.02|11
1656510610000|2022-06-29 13:50:10|93.36|92.06|93.36|92.06|93.36|92.06|93.31|92.01|10
1656510620000|2022-06-29 13:50:20|93.37|92.07|93.39|92.09|93.39|92.09|93.36|92.06|3
1656510630000|2022-06-29 13:50:30|93.4|92.1|93.5|92.2|93.5|92.2|93.4|92.1|7
1656510640000|2022-06-29 13:50:40|93.49|92.19|93.55|92.25|93.55|92.25|93.49|92.19|6
1656510650000|2022-06-29 13:50:50|93.54|92.24|93.58|92.28|93.58|92.28|93.54|92.24|6
1656510660000|2022-06-29 13:51:00|93.62|92.32|93.65|92.35|93.65|92.35|93.62|92.32|5
1656510670000|2022-06-29 13:51:10|93.67|92.37|93.71|92.41|93.74|92.44|93.67|92.37|12
1656510680000|2022-06-29 13:51:20|93.7|92.4|93.71|92.41|93.71|92.41|93.68|92.38|7
1656510690000|2022-06-29 13:51:30|93.7|92.4|93.74|92.44|93.76|92.46|93.7|92.4|6
1656510700000|2022-06-29 13:51:40|93.75|92.45|93.91|92.61|93.99|92.69|93.75|92.45|23
1656510710000|2022-06-29 13:51:50|93.94|92.64|93.94|92.64|93.95|92.65|93.9|92.6|12
1656510720000|2022-06-29 13:52:00|93.95|92.65|94.01|92.71|94.08|92.78|93.95|92.65|16
1656510730000|2022-06-29 13:52:10|94|92.7|93.94|92.64|94|92.7|93.92|92.62|11
1656510740000|2022-06-29 13:52:20|93.93|92.63|94.05|92.75|94.05|92.75|93.9|92.6|15
1656510750000|2022-06-29 13:52:30|94.04|92.74|94.06|92.76|94.08|92.78|94.04|92.74|11
1656510760000|2022-06-29 13:52:40|94.07|92.77|94.07|92.77|94.08|92.78|94.07|92.77|3
1656510770000|2022-06-29 13:52:50|94.08|92.78|94.13|92.83|94.13|92.83|94.08|92.78|10
1656510780000|2022-06-29 13:53:00|94.12|92.82|94.09|92.79|94.18|92.88|94.09|92.79|14
1656510790000|2022-06-29 13:53:10|94.1|92.8|94.15|92.85|94.15|92.85|94.08|92.78|9
1656510800000|2022-06-29 13:53:20|94.16|92.86|94.2|92.9|94.22|92.92|94.16|92.86|9
1656510810000|2022-06-29 13:53:30|94.19|92.89|94.26|92.96|94.26|92.96|94.19|92.89|11
1656510820000|2022-06-29 13:53:40|94.27|92.97|94.26|92.96|94.34|93.04|94.26|92.96|11
1656510830000|2022-06-29 13:53:50|94.27|92.97|94.3|93|94.33|93.03|94.27|92.97|11
1656510840000|2022-06-29 13:54:00|94.28|92.98|94.16|92.86|94.28|92.98|94.16|92.86|15
1656510850000|2022-06-29 13:54:10|94.15|92.85|94.05|92.75|94.18|92.88|94.05|92.75|14
1656510860000|2022-06-29 13:54:20|94.04|92.74|94.11|92.81|94.11|92.81|94.01|92.71|12
1656510870000|2022-06-29 13:54:30|94.12|92.82|94.12|92.82|94.13|92.83|94.11|92.81|5
1656510880000|2022-06-29 13:54:40|94.13|92.83|94.14|92.84|94.14|92.84|94.12|92.82|4
1656510890000|2022-06-29 13:54:50|94.13|92.83|94.08|92.78|94.14|92.84|94.08|92.78|13
1656510900000|2022-06-29 13:55:00|94.09|92.79|94.09|92.79|94.13|92.83|94.07|92.77|7
1656510910000|2022-06-29 13:55:10|94.07|92.77|94.15|92.85|94.15|92.85|94.07|92.77|7
1656510920000|2022-06-29 13:55:20|94.14|92.84|94.04|92.74|94.14|92.84|94.04|92.74|9
1656510930000|2022-06-29 13:55:30|94.09|92.79|94.13|92.83|94.14|92.84|94.09|92.79|6
1656510940000|2022-06-29 13:55:40|94.15|92.85|94.06|92.76|94.15|92.85|94.06|92.76|14
1656510950000|2022-06-29 13:55:50|94.08|92.78|94.11|92.81|94.13|92.83|94.08|92.78|9
1656510960000|2022-06-29 13:56:00|94.12|92.82|94.15|92.85|94.16|92.86|94.11|92.81|16
1656510970000|2022-06-29 13:56:10|94.14|92.84|94.15|92.85|94.17|92.87|94.14|92.84|7
1656510980000|2022-06-29 13:56:20|94.14|92.84|94.12|92.82|94.14|92.84|94.1|92.8|10
1656510990000|2022-06-29 13:56:30|94.11|92.81|94.09|92.79|94.11|92.81|94.09|92.79|3
1656511000000|2022-06-29 13:56:40|94.1|92.8|94.1|92.8|94.1|92.8|94.09|92.79|5
1656511010000|2022-06-29 13:56:50|94.12|92.82|94.16|92.86|94.16|92.86|94.12|92.82|9
1656511020000|2022-06-29 13:57:00|94.17|92.87|94.17|92.87|94.25|92.95|94.15|92.85|17
1656511030000|2022-06-29 13:57:10|94.19|92.89|94.2|92.9|94.2|92.9|94.16|92.86|6
1656511050000|2022-06-29 13:57:30|94.19|92.89|94.2|92.9|94.24|92.94|94.19|92.89|6
1656511060000|2022-06-29 13:57:40|94.19|92.89|94.2|92.9|94.2|92.9|94.19|92.89|6
1656511070000|2022-06-29 13:57:50|94.19|92.89|94.12|92.82|94.19|92.89|94.12|92.82|4
1656511080000|2022-06-29 13:58:00|94.11|92.81|94.14|92.84|94.14|92.84|94.1|92.8|7
1656511090000|2022-06-29 13:58:10|94.15|92.85|94.14|92.84|94.15|92.85|94.14|92.84|2
1656511100000|2022-06-29 13:58:20|94.13|92.83|94.07|92.77|94.13|92.83|94.07|92.77|4
1656511110000|2022-06-29 13:58:30|94.05|92.75|94.02|92.72|94.06|92.76|94.02|92.72|8
1656511120000|2022-06-29 13:58:40|94.01|92.71|94.02|92.72|94.03|92.73|94|92.7|8
1656511130000|2022-06-29 13:58:50|94.06|92.76|94.05|92.75|94.07|92.77|94.05|92.75|6
1656511140000|2022-06-29 13:59:00|94.07|92.77|94.05|92.75|94.07|92.77|94.05|92.75|2
1656511150000|2022-06-29 13:59:10|94.04|92.74|94.13|92.83|94.15|92.85|94.04|92.74|11
1656511160000|2022-06-29 13:59:20|94.14|92.84|94.14|92.84|94.14|92.84|94.12|92.82|4
1656511170000|2022-06-29 13:59:30|94.13|92.83|94.14|92.84|94.15|92.85|94.13|92.83|6
1656511180000|2022-06-29 13:59:40|94.15|92.85|94.15|92.85|94.15|92.85|94.14|92.84|3
1656511190000|2022-06-29 13:59:50|94.14|92.84|94.15|92.85|94.16|92.86|94.14|92.84|7
1656511200000|2022-06-29 14:00:00|94.14|92.84|94.09|92.79|94.14|92.84|94.09|92.79|9
1656511210000|2022-06-29 14:00:10|94.1|92.8|94.08|92.78|94.11|92.81|94.07|92.77|13
1656511220000|2022-06-29 14:00:20|94.07|92.77|94.08|92.78|94.12|92.82|94.07|92.77|9
1656511230000|2022-06-29 14:00:30|94.09|92.79|94.12|92.82|94.14|92.84|94.09|92.79|7
1656511240000|2022-06-29 14:00:40|94.11|92.81|94.15|92.85|94.15|92.85|94.1|92.8|9
1656511250000|2022-06-29 14:00:50|94.14|92.84|94.17|92.87|94.17|92.87|94.14|92.84|3
1656511260000|2022-06-29 14:01:00|94.16|92.86|94.12|92.82|94.16|92.86|94.12|92.82|4
1656511270000|2022-06-29 14:01:10|94.13|92.83|94.16|92.86|94.16|92.86|94.13|92.83|2
1656511290000|2022-06-29 14:01:30|94.17|92.87|94.22|92.92|94.23|92.93|94.17|92.87|5
1656511300000|2022-06-29 14:01:40|94.25|92.95|94.24|92.94|94.25|92.95|94.24|92.94|2
1656511310000|2022-06-29 14:01:50|94.22|92.92|94.22|92.92|94.22|92.92|94.22|92.92|1
1656511320000|2022-06-29 14:02:00|94.23|92.93|94.23|92.93|94.23|92.93|94.23|92.93|1
1656511340000|2022-06-29 14:02:20|94.29|92.99|94.32|93.02|94.35|93.05|94.29|92.99|6
1656511350000|2022-06-29 14:02:30|94.31|93.01|94.3|93|94.31|93.01|94.3|93|2
1656511360000|2022-06-29 14:02:40|94.31|93.01|94.35|93.05|94.35|93.05|94.31|93.01|2
1656511380000|2022-06-29 14:03:00|94.4|93.1|94.44|93.14|94.45|93.15|94.4|93.1|7
1656511390000|2022-06-29 14:03:10|94.45|93.15|94.43|93.13|94.45|93.15|94.43|93.13|5
1656511400000|2022-06-29 14:03:20|94.42|93.12|94.41|93.11|94.42|93.12|94.41|93.11|2
1656511410000|2022-06-29 14:03:30|94.4|93.1|94.35|93.05|94.4|93.1|94.33|93.03|6
1656511420000|2022-06-29 14:03:40|94.36|93.06|94.45|93.15|94.45|93.15|94.36|93.06|10
1656511430000|2022-06-29 14:03:50|94.44|93.14|94.44|93.14|94.44|93.14|94.43|93.13|3
1656511440000|2022-06-29 14:04:00|94.43|93.13|94.35|93.05|94.43|93.13|94.35|93.05|5
1656511450000|2022-06-29 14:04:10|94.34|93.04|94.25|92.95|94.34|93.04|94.25|92.95|5
1656511460000|2022-06-29 14:04:20|94.27|92.97|94.32|93.02|94.32|93.02|94.27|92.97|3
1656511470000|2022-06-29 14:04:30|94.33|93.03|94.31|93.01|94.33|93.03|94.31|93.01|3
1656511480000|2022-06-29 14:04:40|94.34|93.04|94.34|93.04|94.34|93.04|94.33|93.03|3
1656511500000|2022-06-29 14:05:00|94.33|93.03|94.31|93.01|94.33|93.03|94.31|93.01|3
1656511510000|2022-06-29 14:05:10|94.3|93|94.3|93|94.3|93|94.3|93|1
1656511540000|2022-06-29 14:05:40|94.33|93.03|94.35|93.05|94.35|93.05|94.33|93.03|2
1656511550000|2022-06-29 14:05:50|94.34|93.04|94.34|93.04|94.34|93.04|94.34|93.04|1
1656511560000|2022-06-29 14:06:00|94.35|93.05|94.41|93.11|94.41|93.11|94.35|93.05|2
1656511570000|2022-06-29 14:06:10|94.42|93.12|94.42|93.12|94.43|93.13|94.42|93.12|3
1656511580000|2022-06-29 14:06:20|94.41|93.11|94.36|93.06|94.41|93.11|94.36|93.06|5
1656511590000|2022-06-29 14:06:30|94.35|93.05|94.33|93.03|94.35|93.05|94.33|93.03|3
1656511600000|2022-06-29 14:06:40|94.35|93.05|94.35|93.05|94.35|93.05|94.35|93.05|1
1656511650000|2022-06-29 14:07:30|94.4|93.1|94.4|93.1|94.4|93.1|94.39|93.09|3
1656511660000|2022-06-29 14:07:40|94.41|93.11|94.39|93.09|94.43|93.13|94.39|93.09|8
1656511670000|2022-06-29 14:07:50|94.38|93.08|94.38|93.08|94.39|93.09|94.38|93.08|3
1656511680000|2022-06-29 14:08:00|94.39|93.09|94.44|93.14|94.44|93.14|94.39|93.09|8
1656511690000|2022-06-29 14:08:10|94.43|93.13|94.44|93.14|94.44|93.14|94.42|93.12|6
1656511700000|2022-06-29 14:08:20|94.49|93.19|94.51|93.21|94.52|93.22|94.45|93.15|16
1656511710000|2022-06-29 14:08:30|94.5|93.2|94.51|93.21|94.51|93.21|94.46|93.16|8
1656511720000|2022-06-29 14:08:40|94.5|93.2|94.52|93.22|94.53|93.23|94.49|93.19|7
1656511730000|2022-06-29 14:08:50|94.53|93.23|94.49|93.19|94.53|93.23|94.49|93.19|8
1656511740000|2022-06-29 14:09:00|94.5|93.2|94.52|93.22|94.53|93.23|94.46|93.16|10
1656511750000|2022-06-29 14:09:10|94.51|93.21|94.53|93.23|94.53|93.23|94.51|93.21|3
1656511760000|2022-06-29 14:09:20|94.54|93.24|94.54|93.24|94.54|93.24|94.53|93.23|3
1656511770000|2022-06-29 14:09:30|94.55|93.25|94.56|93.26|94.56|93.26|94.51|93.21|9
1656511790000|2022-06-29 14:09:50|94.55|93.25|94.56|93.26|94.56|93.26|94.55|93.25|4
1656511800000|2022-06-29 14:10:00|94.55|93.25|94.55|93.25|94.55|93.25|94.55|93.25|1
1656511820000|2022-06-29 14:10:20|94.56|93.26|94.57|93.27|94.57|93.27|94.56|93.26|2
1656511830000|2022-06-29 14:10:30|94.55|93.25|94.55|93.25|94.57|93.27|94.55|93.25|7
1656511840000|2022-06-29 14:10:40|94.54|93.24|94.54|93.24|94.54|93.24|94.54|93.24|1
1656511850000|2022-06-29 14:10:50|94.53|93.23|94.54|93.24|94.54|93.24|94.51|93.21|6
1656511860000|2022-06-29 14:11:00|94.53|93.23|94.54|93.24|94.56|93.26|94.53|93.23|6
1656511870000|2022-06-29 14:11:10|94.56|93.26|94.54|93.24|94.56|93.26|94.54|93.24|5
1656511880000|2022-06-29 14:11:20|94.56|93.26|94.54|93.24|94.56|93.26|94.54|93.24|2
1656511890000|2022-06-29 14:11:30|94.55|93.25|94.62|93.32|94.62|93.32|94.55|93.25|4
1656511910000|2022-06-29 14:11:50|94.66|93.36|94.65|93.35|94.66|93.36|94.65|93.35|6
1656511920000|2022-06-29 14:12:00|94.66|93.36|94.65|93.35|94.66|93.36|94.64|93.34|4
1656511930000|2022-06-29 14:12:10|94.66|93.36|94.66|93.36|94.66|93.36|94.64|93.34|4
1656511940000|2022-06-29 14:12:20|94.65|93.35|94.66|93.36|94.66|93.36|94.65|93.35|2
1656511970000|2022-06-29 14:12:50|94.73|93.43|94.88|93.58|94.89|93.59|94.73|93.43|12
1656511980000|2022-06-29 14:13:00|94.85|93.55|94.86|93.56|94.86|93.56|94.84|93.54|7
1656511990000|2022-06-29 14:13:10|94.85|93.55|94.63|93.33|94.86|93.56|94.6|93.3|11
1656512000000|2022-06-29 14:13:20|94.61|93.31|94.61|93.31|94.61|93.31|94.61|93.31|1
1656512010000|2022-06-29 14:13:30|94.6|93.3|94.58|93.28|94.6|93.3|94.56|93.26|7
1656512020000|2022-06-29 14:13:40|94.59|93.29|94.59|93.29|94.59|93.29|94.56|93.26|8
1656512030000|2022-06-29 14:13:50|94.58|93.28|94.59|93.29|94.59|93.29|94.58|93.28|6
1656512040000|2022-06-29 14:14:00|94.6|93.3|94.59|93.29|94.6|93.3|94.57|93.27|8
1656512050000|2022-06-29 14:14:10|94.6|93.3|94.59|93.29|94.6|93.3|94.55|93.25|6
1656512060000|2022-06-29 14:14:20|94.58|93.28|94.59|93.29|94.61|93.31|94.58|93.28|8
1656512070000|2022-06-29 14:14:30|94.61|93.31|94.59|93.29|94.61|93.31|94.58|93.28|8
1656512080000|2022-06-29 14:14:40|94.56|93.26|94.58|93.28|94.59|93.29|94.56|93.26|5
1656512090000|2022-06-29 14:14:50|94.59|93.29|94.57|93.27|94.6|93.3|94.55|93.25|6
1656512100000|2022-06-29 14:15:00|94.54|93.24|94.59|93.29|94.59|93.29|94.54|93.24|6
1656512110000|2022-06-29 14:15:10|94.6|93.3|94.62|93.32|94.62|93.32|94.6|93.3|2
1656512120000|2022-06-29 14:15:20|94.65|93.35|94.65|93.35|94.65|93.35|94.62|93.32|5
1656512130000|2022-06-29 14:15:30|94.67|93.37|94.63|93.33|94.67|93.37|94.63|93.33|4
1656512140000|2022-06-29 14:15:40|94.64|93.34|94.65|93.35|94.65|93.35|94.63|93.33|3
1656512170000|2022-06-29 14:16:10|94.64|93.34|94.57|93.27|94.64|93.34|94.57|93.27|6
1656512180000|2022-06-29 14:16:20|94.58|93.28|94.51|93.21|94.58|93.28|94.51|93.21|5
1656512190000|2022-06-29 14:16:30|94.5|93.2|94.48|93.18|94.5|93.2|94.47|93.17|4
1656512200000|2022-06-29 14:16:40|94.45|93.15|94.41|93.11|94.49|93.19|94.41|93.11|14
1656512210000|2022-06-29 14:16:50|94.47|93.17|94.38|93.08|94.47|93.17|94.38|93.08|8
1656512220000|2022-06-29 14:17:00|94.4|93.1|94.39|93.09|94.4|93.1|94.38|93.08|8
1656512230000|2022-06-29 14:17:10|94.4|93.1|94.45|93.15|94.45|93.15|94.38|93.08|7
1656512240000|2022-06-29 14:17:20|94.46|93.16|94.46|93.16|94.46|93.16|94.42|93.12|3
1656512250000|2022-06-29 14:17:30|94.44|93.14|94.37|93.07|94.44|93.14|94.35|93.05|8
1656512260000|2022-06-29 14:17:40|94.36|93.06|94.36|93.06|94.36|93.06|94.36|93.06|1
1656512270000|2022-06-29 14:17:50|94.34|93.04|94.36|93.06|94.36|93.06|94.34|93.04|3
1656512280000|2022-06-29 14:18:00|94.37|93.07|94.38|93.08|94.38|93.08|94.35|93.05|3
1656512290000|2022-06-29 14:18:10|94.33|93.03|94.37|93.07|94.37|93.07|94.33|93.03|3
1656512300000|2022-06-29 14:18:20|94.38|93.08|94.37|93.07|94.38|93.08|94.36|93.06|5
1656512310000|2022-06-29 14:18:30|94.38|93.08|94.38|93.08|94.39|93.09|94.38|93.08|3
1656512320000|2022-06-29 14:18:40|94.36|93.06|94.3|93|94.39|93.09|94.29|92.99|9
1656512330000|2022-06-29 14:18:50|94.33|93.03|94.3|93|94.37|93.07|94.3|93|14
1656512340000|2022-06-29 14:19:00|94.29|92.99|94.3|93|94.36|93.06|94.28|92.98|7
1656512350000|2022-06-29 14:19:10|94.29|92.99|94.27|92.97|94.29|92.99|94.27|92.97|10
1656512360000|2022-06-29 14:19:20|94.26|92.96|94.29|92.99|94.3|93|94.2|92.9|17
1656512370000|2022-06-29 14:19:30|94.3|93|94.28|92.98|94.3|93|94.28|92.98|2
1656512380000|2022-06-29 14:19:40|94.3|93|94.36|93.06|94.36|93.06|94.28|92.98|5
1656512390000|2022-06-29 14:19:50|94.32|93.02|94.29|92.99|94.36|93.06|94.29|92.99|5
1656512400000|2022-06-29 14:20:00|94.28|92.98|94.4|93.1|94.4|93.1|94.28|92.98|9
1656512410000|2022-06-29 14:20:10|94.43|93.13|94.48|93.18|94.49|93.19|94.43|93.13|12
1656512420000|2022-06-29 14:20:20|94.47|93.17|94.48|93.18|94.48|93.18|94.44|93.14|6
1656512430000|2022-06-29 14:20:30|94.45|93.15|94.47|93.17|94.48|93.18|94.42|93.12|6
1656512440000|2022-06-29 14:20:40|94.46|93.16|94.49|93.19|94.5|93.2|94.46|93.16|6
1656512450000|2022-06-29 14:20:50|94.47|93.17|94.38|93.08|94.47|93.17|94.38|93.08|7
1656512460000|2022-06-29 14:21:00|94.39|93.09|94.37|93.07|94.4|93.1|94.35|93.05|7
1656512470000|2022-06-29 14:21:10|94.35|93.05|94.39|93.09|94.39|93.09|94.35|93.05|6
1656512480000|2022-06-29 14:21:20|94.4|93.1|94.4|93.1|94.4|93.1|94.4|93.1|1
1656512490000|2022-06-29 14:21:30|94.35|93.05|94.41|93.11|94.41|93.11|94.35|93.05|5
1656512500000|2022-06-29 14:21:40|94.43|93.13|94.43|93.13|94.46|93.16|94.42|93.12|7
1656512510000|2022-06-29 14:21:50|94.42|93.12|94.4|93.1|94.42|93.12|94.4|93.1|3
1656512530000|2022-06-29 14:22:10|94.41|93.11|94.42|93.12|94.44|93.14|94.41|93.11|7
1656512540000|2022-06-29 14:22:20|94.41|93.11|94.41|93.11|94.43|93.13|94.41|93.11|4
1656512550000|2022-06-29 14:22:30|94.39|93.09|94.31|93.01|94.39|93.09|94.31|93.01|10
1656512560000|2022-06-29 14:22:40|94.3|93|94.3|93|94.3|93|94.3|93|1
1656512570000|2022-06-29 14:22:50|94.29|92.99|94.29|92.99|94.29|92.99|94.29|92.99|1
1656512580000|2022-06-29 14:23:00|94.3|93|94.3|93|94.3|93|94.3|93|1
1656512590000|2022-06-29 14:23:10|94.32|93.02|94.32|93.02|94.32|93.02|94.32|93.02|1
1656512600000|2022-06-29 14:23:20|94.31|93.01|94.3|93|94.31|93.01|94.3|93|2
1656512640000|2022-06-29 14:24:00|94.29|92.99|94.29|92.99|94.29|92.99|94.29|92.99|1
1656512650000|2022-06-29 14:24:10|94.31|93.01|94.33|93.03|94.33|93.03|94.31|93.01|3
1656512660000|2022-06-29 14:24:20|94.32|93.02|94.3|93|94.32|93.02|94.3|93|3
1656512670000|2022-06-29 14:24:30|94.29|92.99|94.26|92.96|94.29|92.99|94.26|92.96|2
1656512680000|2022-06-29 14:24:40|94.25|92.95|94.22|92.92|94.25|92.95|94.21|92.91|6
1656512690000|2022-06-29 14:24:50|94.21|92.91|94.33|93.03|94.33|93.03|94.21|92.91|11
1656512700000|2022-06-29 14:25:00|94.3|93|94.36|93.06|94.36|93.06|94.27|92.97|12
1656512710000|2022-06-29 14:25:10|94.37|93.07|94.44|93.14|94.45|93.15|94.37|93.07|10
1656512720000|2022-06-29 14:25:20|94.45|93.15|94.49|93.19|94.49|93.19|94.43|93.13|10
1656512730000|2022-06-29 14:25:30|94.5|93.2|94.5|93.2|94.51|93.21|94.5|93.2|5
1656512750000|2022-06-29 14:25:50|94.51|93.21|94.51|93.21|94.51|93.21|94.51|93.21|1
1656512760000|2022-06-29 14:26:00|94.52|93.22|94.53|93.23|94.56|93.26|94.52|93.22|16
1656512770000|2022-06-29 14:26:10|94.52|93.22|94.44|93.14|94.52|93.22|94.44|93.14|13
1656512780000|2022-06-29 14:26:20|94.43|93.13|94.43|93.13|94.45|93.15|94.43|93.13|6
1656512790000|2022-06-29 14:26:30|94.42|93.12|94.39|93.09|94.42|93.12|94.37|93.07|8
1656512800000|2022-06-29 14:26:40|94.4|93.1|94.38|93.08|94.4|93.1|94.36|93.06|5
1656512810000|2022-06-29 14:26:50|94.4|93.1|94.43|93.13|94.44|93.14|94.4|93.1|8
1656512820000|2022-06-29 14:27:00|94.41|93.11|94.47|93.17|94.5|93.2|94.4|93.1|12
1656512830000|2022-06-29 14:27:10|94.46|93.16|94.46|93.16|94.46|93.16|94.45|93.15|3
1656512840000|2022-06-29 14:27:20|94.47|93.17|94.47|93.17|94.47|93.17|94.47|93.17|1
1656512850000|2022-06-29 14:27:30|94.46|93.16|94.47|93.17|94.47|93.17|94.46|93.16|2
1656512870000|2022-06-29 14:27:50|94.46|93.16|94.46|93.16|94.47|93.17|94.46|93.16|3
1656512880000|2022-06-29 14:28:00|94.47|93.17|94.47|93.17|94.47|93.17|94.47|93.17|1
1656512890000|2022-06-29 14:28:10|94.49|93.19|94.44|93.14|94.51|93.21|94.43|93.13|14
1656512900000|2022-06-29 14:28:20|94.43|93.13|94.34|93.04|94.43|93.13|94.34|93.04|5
1656512910000|2022-06-29 14:28:30|94.33|93.03|94.35|93.05|94.35|93.05|94.33|93.03|3
1656512920000|2022-06-29 14:28:40|94.34|93.04|94.36|93.06|94.36|93.06|94.34|93.04|3
1656512930000|2022-06-29 14:28:50|94.34|93.04|94.37|93.07|94.37|93.07|94.34|93.04|6
1656512940000|2022-06-29 14:29:00|94.36|93.06|94.36|93.06|94.36|93.06|94.35|93.05|3
1656512950000|2022-06-29 14:29:10|94.35|93.05|94.35|93.05|94.35|93.05|94.35|93.05|1
1656512960000|2022-06-29 14:29:20|94.36|93.06|94.44|93.14|94.44|93.14|94.36|93.06|6
1656512970000|2022-06-29 14:29:30|94.45|93.15|94.51|93.21|94.51|93.21|94.45|93.15|6
1656512980000|2022-06-29 14:29:40|94.49|93.19|94.5|93.2|94.5|93.2|94.48|93.18|6
1656512990000|2022-06-29 14:29:50|94.49|93.19|94.49|93.19|94.49|93.19|94.49|93.19|1
1656513000000|2022-06-29 14:30:00|94.5|93.2|94.53|93.23|94.53|93.23|94.49|93.19|8
1656513010000|2022-06-29 14:30:10|94.5|93.2|94.5|93.2|94.53|93.23|94.5|93.2|7
1656513020000|2022-06-29 14:30:20|94.51|93.21|94.5|93.2|94.56|93.26|94.49|93.19|11
1656513030000|2022-06-29 14:30:30|94.49|93.19|94.52|93.22|94.53|93.23|94.48|93.18|6
1656513040000|2022-06-29 14:30:40|94.53|93.23|94.53|93.23|94.53|93.23|94.53|93.23|1
1656513050000|2022-06-29 14:30:50|94.52|93.22|94.52|93.22|94.53|93.23|94.51|93.21|5
1656513060000|2022-06-29 14:31:00|94.53|93.23|94.54|93.24|94.55|93.25|94.51|93.21|7
1656513080000|2022-06-29 14:31:20|94.53|93.23|94.48|93.18|94.53|93.23|94.48|93.18|7
1656513090000|2022-06-29 14:31:30|94.46|93.16|94.53|93.23|94.54|93.24|94.46|93.16|8
1656513100000|2022-06-29 14:31:40|94.52|93.22|94.52|93.22|94.52|93.22|94.52|93.22|1
1656513110000|2022-06-29 14:31:50|94.51|93.21|94.45|93.15|94.51|93.21|94.44|93.14|9
1656513120000|2022-06-29 14:32:00|94.44|93.14|94.34|93.04|94.44|93.14|94.34|93.04|8
1656513130000|2022-06-29 14:32:10|94.33|93.03|94.3|93|94.33|93.03|94.3|93|8
1656513140000|2022-06-29 14:32:20|94.31|93.01|94.3|93|94.31|93.01|94.28|92.98|5
1656513150000|2022-06-29 14:32:30|94.29|92.99|94.33|93.03|94.35|93.05|94.28|92.98|10
1656513160000|2022-06-29 14:32:40|94.34|93.04|94.42|93.12|94.42|93.12|94.33|93.03|10
1656513170000|2022-06-29 14:32:50|94.43|93.13|94.49|93.19|94.51|93.21|94.41|93.11|15
1656513180000|2022-06-29 14:33:00|94.48|93.18|94.53|93.23|94.54|93.24|94.48|93.18|7
1656513190000|2022-06-29 14:33:10|94.54|93.24|94.63|93.33|94.66|93.36|94.52|93.22|12
1656513200000|2022-06-29 14:33:20|94.62|93.32|94.56|93.26|94.62|93.32|94.54|93.24|11
1656513210000|2022-06-29 14:33:30|94.55|93.25|94.56|93.26|94.57|93.27|94.55|93.25|4
1656513220000|2022-06-29 14:33:40|94.54|93.24|94.49|93.19|94.54|93.24|94.47|93.17|8
1656513230000|2022-06-29 14:33:50|94.48|93.18|94.38|93.08|94.48|93.18|94.37|93.07|14
1656513240000|2022-06-29 14:34:00|94.39|93.09|94.38|93.08|94.39|93.09|94.33|93.03|7
1656513250000|2022-06-29 14:34:10|94.39|93.09|94.37|93.07|94.39|93.09|94.33|93.03|9
1656513260000|2022-06-29 14:34:20|94.38|93.08|94.38|93.08|94.4|93.1|94.38|93.08|5
1656513270000|2022-06-29 14:34:30|94.39|93.09|94.42|93.12|94.45|93.15|94.39|93.09|6
1656513280000|2022-06-29 14:34:40|94.43|93.13|94.41|93.11|94.43|93.13|94.4|93.1|6
1656513290000|2022-06-29 14:34:50|94.42|93.12|94.4|93.1|94.42|93.12|94.38|93.08|5
1656513300000|2022-06-29 14:35:00|94.39|93.09|94.39|93.09|94.39|93.09|94.39|93.09|1
1656513330000|2022-06-29 14:35:30|94.38|93.08|94.3|93|94.38|93.08|94.3|93|7
1656513340000|2022-06-29 14:35:40|94.31|93.01|94.29|92.99|94.31|93.01|94.29|92.99|3
1656513350000|2022-06-29 14:35:50|94.3|93|94.28|92.98|94.3|93|94.28|92.98|3
1656513360000|2022-06-29 14:36:00|94.27|92.97|94.22|92.92|94.27|92.97|94.22|92.92|4
1656513370000|2022-06-29 14:36:10|94.21|92.91|94.24|92.94|94.24|92.94|94.2|92.9|9
1656513380000|2022-06-29 14:36:20|94.23|92.93|94.24|92.94|94.25|92.95|94.21|92.91|11
1656513390000|2022-06-29 14:36:30|94.23|92.93|94.26|92.96|94.26|92.96|94.23|92.93|6
1656513400000|2022-06-29 14:36:40|94.25|92.95|94.25|92.95|94.26|92.96|94.25|92.95|3
1656513410000|2022-06-29 14:36:50|94.24|92.94|94.24|92.94|94.24|92.94|94.24|92.94|1
1656513420000|2022-06-29 14:37:00|94.23|92.93|94.23|92.93|94.23|92.93|94.23|92.93|1
1656513430000|2022-06-29 14:37:10|94.22|92.92|94.2|92.9|94.22|92.92|94.19|92.89|4
1656513440000|2022-06-29 14:37:20|94.19|92.89|94.17|92.87|94.19|92.89|94.15|92.85|7
1656513450000|2022-06-29 14:37:30|94.19|92.89|94.2|92.9|94.2|92.9|94.19|92.89|2
1656513460000|2022-06-29 14:37:40|94.19|92.89|94.18|92.88|94.2|92.9|94.18|92.88|4
1656513470000|2022-06-29 14:37:50|94.19|92.89|94.18|92.88|94.19|92.89|94.18|92.88|2
1656513480000|2022-06-29 14:38:00|94.16|92.86|94.14|92.84|94.19|92.89|94.14|92.84|8
1656513490000|2022-06-29 14:38:10|94.13|92.83|94.12|92.82|94.13|92.83|94.1|92.8|7
1656513500000|2022-06-29 14:38:20|94.13|92.83|94.13|92.83|94.14|92.84|94.11|92.81|6
1656513510000|2022-06-29 14:38:30|94.11|92.81|94.16|92.86|94.16|92.86|94.11|92.81|5
1656513520000|2022-06-29 14:38:40|94.18|92.88|94.23|92.93|94.24|92.94|94.18|92.88|5
1656513530000|2022-06-29 14:38:50|94.24|92.94|94.22|92.92|94.28|92.98|94.22|92.92|6
1656513540000|2022-06-29 14:39:00|94.25|92.95|94.22|92.92|94.25|92.95|94.22|92.92|5
1656513550000|2022-06-29 14:39:10|94.24|92.94|94.3|93|94.3|93|94.24|92.94|5
1656513560000|2022-06-29 14:39:20|94.31|93.01|94.31|93.01|94.31|93.01|94.31|93.01|1
1656513570000|2022-06-29 14:39:30|94.32|93.02|94.3|93|94.32|93.02|94.25|92.95|9
1656513580000|2022-06-29 14:39:40|94.29|92.99|94.28|92.98|94.32|93.02|94.27|92.97|10
1656513590000|2022-06-29 14:39:50|94.29|92.99|94.29|92.99|94.29|92.99|94.27|92.97|6
1656513600000|2022-06-29 14:40:00|94.3|93|94.28|92.98|94.3|93|94.27|92.97|6
1656513610000|2022-06-29 14:40:10|94.27|92.97|94.28|92.98|94.29|92.99|94.27|92.97|3
1656513620000|2022-06-29 14:40:20|94.27|92.97|94.28|92.98|94.28|92.98|94.26|92.96|3
1656513630000|2022-06-29 14:40:30|94.26|92.96|94.27|92.97|94.28|92.98|94.26|92.96|3
1656513640000|2022-06-29 14:40:40|94.25|92.95|94.28|92.98|94.28|92.98|94.25|92.95|4
1656513650000|2022-06-29 14:40:50|94.34|93.04|94.4|93.1|94.42|93.12|94.33|93.03|11
1656513660000|2022-06-29 14:41:00|94.41|93.11|94.4|93.1|94.43|93.13|94.35|93.05|10
1656513670000|2022-06-29 14:41:10|94.41|93.11|94.4|93.1|94.42|93.12|94.39|93.09|6
1656513680000|2022-06-29 14:41:20|94.39|93.09|94.36|93.06|94.4|93.1|94.36|93.06|8
1656513690000|2022-06-29 14:41:30|94.35|93.05|94.34|93.04|94.35|93.05|94.34|93.04|2
1656513700000|2022-06-29 14:41:40|94.35|93.05|94.42|93.12|94.44|93.14|94.35|93.05|11
1656513710000|2022-06-29 14:41:50|94.41|93.11|94.41|93.11|94.41|93.11|94.41|93.11|1
1656513720000|2022-06-29 14:42:00|94.42|93.12|94.42|93.12|94.42|93.12|94.41|93.11|3
1656513730000|2022-06-29 14:42:10|94.43|93.13|94.48|93.18|94.51|93.21|94.43|93.13|11
1656513740000|2022-06-29 14:42:20|94.49|93.19|94.53|93.23|94.54|93.24|94.49|93.19|5
1656513760000|2022-06-29 14:42:40|94.54|93.24|94.48|93.18|94.55|93.25|94.48|93.18|8
1656513770000|2022-06-29 14:42:50|94.49|93.19|94.52|93.22|94.53|93.23|94.49|93.19|8
1656513780000|2022-06-29 14:43:00|94.53|93.23|94.53|93.23|94.54|93.24|94.53|93.23|3
1656513790000|2022-06-29 14:43:10|94.55|93.25|94.55|93.25|94.55|93.25|94.54|93.24|3
1656513810000|2022-06-29 14:43:30|94.54|93.24|94.54|93.24|94.54|93.24|94.54|93.24|1
1656513830000|2022-06-29 14:43:50|94.53|93.23|94.54|93.24|94.55|93.25|94.52|93.22|6
1656513850000|2022-06-29 14:44:10|94.53|93.23|94.51|93.21|94.53|93.23|94.51|93.21|5
1656513860000|2022-06-29 14:44:20|94.5|93.2|94.54|93.24|94.54|93.24|94.5|93.2|4
1656513870000|2022-06-29 14:44:30|94.53|93.23|94.54|93.24|94.54|93.24|94.52|93.22|4
1656513890000|2022-06-29 14:44:50|94.53|93.23|94.54|93.24|94.54|93.24|94.53|93.23|2
1656513900000|2022-06-29 14:45:00|94.55|93.25|94.54|93.24|94.55|93.25|94.54|93.24|2
1656513910000|2022-06-29 14:45:10|94.53|93.23|94.54|93.24|94.54|93.24|94.51|93.21|8
1656513920000|2022-06-29 14:45:20|94.59|93.29|94.65|93.35|94.65|93.35|94.59|93.29|5
1656513930000|2022-06-29 14:45:30|94.69|93.39|94.77|93.47|94.77|93.47|94.69|93.39|5
1656513940000|2022-06-29 14:45:40|94.79|93.49|94.82|93.52|94.87|93.57|94.79|93.49|12
1656513950000|2022-06-29 14:45:50|94.84|93.54|94.92|93.62|94.92|93.62|94.76|93.46|18
1656513960000|2022-06-29 14:46:00|94.9|93.6|94.74|93.44|94.9|93.6|94.74|93.44|12
1656513970000|2022-06-29 14:46:10|94.75|93.45|94.75|93.45|94.78|93.48|94.74|93.44|11
1656513980000|2022-06-29 14:46:20|94.73|93.43|94.75|93.45|94.75|93.45|94.71|93.41|13
1656513990000|2022-06-29 14:46:30|94.74|93.44|94.74|93.44|94.74|93.44|94.74|93.44|1
1656514000000|2022-06-29 14:46:40|94.75|93.45|94.78|93.48|94.78|93.48|94.75|93.45|4
1656514010000|2022-06-29 14:46:50|94.77|93.47|94.77|93.47|94.77|93.47|94.77|93.47|1
1656514020000|2022-06-29 14:47:00|94.74|93.44|94.74|93.44|94.74|93.44|94.74|93.44|1
1656514030000|2022-06-29 14:47:10|94.75|93.45|94.75|93.45|94.75|93.45|94.74|93.44|3
1656514040000|2022-06-29 14:47:20|94.78|93.48|94.86|93.56|94.86|93.56|94.78|93.48|9
1656514050000|2022-06-29 14:47:30|94.85|93.55|94.99|93.69|95.01|93.71|94.85|93.55|15
1656514060000|2022-06-29 14:47:40|95.01|93.71|94.96|93.66|95.01|93.71|94.95|93.65|9
1656514070000|2022-06-29 14:47:50|94.95|93.65|94.89|93.59|94.95|93.65|94.89|93.59|9
1656514080000|2022-06-29 14:48:00|94.87|93.57|94.88|93.58|94.89|93.59|94.86|93.56|6
1656514090000|2022-06-29 14:48:10|94.91|93.61|94.94|93.64|94.97|93.67|94.9|93.6|10
1656514100000|2022-06-29 14:48:20|94.93|93.63|94.88|93.58|94.93|93.63|94.87|93.57|6
1656514110000|2022-06-29 14:48:30|94.87|93.57|94.87|93.57|94.87|93.57|94.86|93.56|3
1656514120000|2022-06-29 14:48:40|94.88|93.58|94.87|93.57|94.91|93.61|94.86|93.56|7
1656514130000|2022-06-29 14:48:50|94.84|93.54|94.84|93.54|94.86|93.56|94.84|93.54|5
1656514140000|2022-06-29 14:49:00|94.85|93.55|94.89|93.59|94.89|93.59|94.85|93.55|2
1656514150000|2022-06-29 14:49:10|94.88|93.58|94.88|93.58|94.88|93.58|94.88|93.58|1
1656514170000|2022-06-29 14:49:30|94.89|93.59|94.93|93.63|94.93|93.63|94.87|93.57|8
1656514180000|2022-06-29 14:49:40|94.95|93.65|94.91|93.61|94.95|93.65|94.89|93.59|7
1656514190000|2022-06-29 14:49:50|94.92|93.62|94.94|93.64|94.94|93.64|94.91|93.61|6
1656514200000|2022-06-29 14:50:00|94.95|93.65|94.95|93.65|94.95|93.65|94.92|93.62|9
1656514210000|2022-06-29 14:50:10|94.94|93.64|94.95|93.65|94.95|93.65|94.9|93.6|10
1656514220000|2022-06-29 14:50:20|94.96|93.66|95.04|93.74|95.05|93.75|94.95|93.65|9
1656514230000|2022-06-29 14:50:30|95.03|93.73|95.04|93.74|95.04|93.74|95.03|93.73|2
1656514240000|2022-06-29 14:50:40|95.03|93.73|95|93.7|95.03|93.73|95|93.7|5
1656514250000|2022-06-29 14:50:50|95.01|93.71|95.01|93.71|95.01|93.71|95.01|93.71|1
1656514260000|2022-06-29 14:51:00|95|93.7|95.01|93.71|95.01|93.71|95|93.7|4
1656514270000|2022-06-29 14:51:10|95|93.7|95|93.7|95|93.7|94.97|93.67|5
1656514280000|2022-06-29 14:51:20|94.95|93.65|94.97|93.67|95|93.7|94.94|93.64|6
1656514290000|2022-06-29 14:51:30|94.98|93.68|94.98|93.68|94.98|93.68|94.97|93.67|3
1656514300000|2022-06-29 14:51:40|95|93.7|95.04|93.74|95.05|93.75|94.98|93.68|10
1656514310000|2022-06-29 14:51:50|95.05|93.75|95.07|93.77|95.07|93.77|95.05|93.75|4
1656514320000|2022-06-29 14:52:00|95.1|93.8|95.02|93.72|95.1|93.8|95.02|93.72|7
1656514330000|2022-06-29 14:52:10|95.03|93.73|95.05|93.75|95.06|93.76|95.03|93.73|5
1656514340000|2022-06-29 14:52:20|95.06|93.76|95.06|93.76|95.06|93.76|95.06|93.76|1
1656514350000|2022-06-29 14:52:30|95.05|93.75|95.05|93.75|95.05|93.75|95.05|93.75|1
1656514370000|2022-06-29 14:52:50|95.04|93.74|95.01|93.71|95.04|93.74|95.01|93.71|4
1656514380000|2022-06-29 14:53:00|95|93.7|94.98|93.68|95|93.7|94.98|93.68|3
1656514390000|2022-06-29 14:53:10|94.99|93.69|94.96|93.66|95|93.7|94.96|93.66|7
1656514400000|2022-06-29 14:53:20|94.95|93.65|94.96|93.66|94.96|93.66|94.93|93.63|5
1656514410000|2022-06-29 14:53:30|94.95|93.65|94.97|93.67|94.97|93.67|94.95|93.65|5
1656514420000|2022-06-29 14:53:40|94.96|93.66|94.94|93.64|94.96|93.66|94.94|93.64|2
1656514430000|2022-06-29 14:53:50|94.93|93.63|94.9|93.6|94.93|93.63|94.88|93.58|5
1656514440000|2022-06-29 14:54:00|94.89|93.59|94.81|93.51|94.89|93.59|94.81|93.51|4
1656514450000|2022-06-29 14:54:10|94.82|93.52|94.81|93.51|94.84|93.54|94.81|93.51|3
1656514460000|2022-06-29 14:54:20|94.82|93.52|94.81|93.51|94.82|93.52|94.81|93.51|2
1656514470000|2022-06-29 14:54:30|94.82|93.52|94.81|93.51|94.82|93.52|94.81|93.51|4
1656514480000|2022-06-29 14:54:40|94.82|93.52|94.82|93.52|94.82|93.52|94.82|93.52|1
1656514490000|2022-06-29 14:54:50|94.83|93.53|94.89|93.59|94.89|93.59|94.83|93.53|2
1656514500000|2022-06-29 14:55:00|94.9|93.6|94.9|93.6|94.9|93.6|94.9|93.6|1
1656514520000|2022-06-29 14:55:20|94.89|93.59|94.84|93.54|94.89|93.59|94.84|93.54|3
1656514530000|2022-06-29 14:55:30|94.85|93.55|94.86|93.56|94.86|93.56|94.85|93.55|2
1656514540000|2022-06-29 14:55:40|94.87|93.57|94.86|93.56|94.87|93.57|94.86|93.56|2
1656514550000|2022-06-29 14:55:50|94.87|93.57|94.84|93.54|94.87|93.57|94.84|93.54|4
1656514580000|2022-06-29 14:56:20|94.85|93.55|94.86|93.56|94.87|93.57|94.85|93.55|3
1656514590000|2022-06-29 14:56:30|94.85|93.55|94.85|93.55|94.85|93.55|94.85|93.55|1
1656514620000|2022-06-29 14:57:00|94.86|93.56|94.8|93.5|94.86|93.56|94.8|93.5|8
1656514630000|2022-06-29 14:57:10|94.78|93.48|94.76|93.46|94.79|93.49|94.76|93.46|6
1656514640000|2022-06-29 14:57:20|94.77|93.47|94.77|93.47|94.77|93.47|94.76|93.46|3
1656514650000|2022-06-29 14:57:30|94.78|93.48|94.78|93.48|94.79|93.49|94.78|93.48|3
1656514660000|2022-06-29 14:57:40|94.79|93.49|94.87|93.57|94.87|93.57|94.79|93.49|8
1656514670000|2022-06-29 14:57:50|94.86|93.56|94.84|93.54|94.86|93.56|94.84|93.54|3
1656514680000|2022-06-29 14:58:00|94.83|93.53|94.81|93.51|94.83|93.53|94.81|93.51|5
1656514690000|2022-06-29 14:58:10|94.79|93.49|94.72|93.42|94.8|93.5|94.72|93.42|8
1656514700000|2022-06-29 14:58:20|94.73|93.43|94.76|93.46|94.76|93.46|94.72|93.42|11
1656514710000|2022-06-29 14:58:30|94.75|93.45|94.74|93.44|94.75|93.45|94.72|93.42|7
1656514720000|2022-06-29 14:58:40|94.73|93.43|94.73|93.43|94.74|93.44|94.73|93.43|3
1656514730000|2022-06-29 14:58:50|94.72|93.42|94.74|93.44|94.76|93.46|94.71|93.41|9
1656514740000|2022-06-29 14:59:00|94.75|93.45|94.8|93.5|94.81|93.51|94.75|93.45|5
1656514750000|2022-06-29 14:59:10|94.79|93.49|94.79|93.49|94.79|93.49|94.79|93.49|1
1656514760000|2022-06-29 14:59:20|94.78|93.48|94.78|93.48|94.78|93.48|94.78|93.48|1
1656514780000|2022-06-29 14:59:40|94.79|93.49|94.79|93.49|94.79|93.49|94.79|93.49|1
1656514800000|2022-06-29 15:00:00|94.78|93.48|94.75|93.45|94.78|93.48|94.72|93.42|10
1656514810000|2022-06-29 15:00:10|94.77|93.47|94.81|93.51|94.81|93.51|94.77|93.47|7
1656514820000|2022-06-29 15:00:20|94.8|93.5|94.83|93.53|94.83|93.53|94.8|93.5|4
1656514830000|2022-06-29 15:00:30|94.82|93.52|94.74|93.44|94.82|93.52|94.74|93.44|5
1656514840000|2022-06-29 15:00:40|94.73|93.43|94.8|93.5|94.8|93.5|94.73|93.43|10
1656514850000|2022-06-29 15:00:50|94.79|93.49|94.78|93.48|94.79|93.49|94.78|93.48|4
1656514860000|2022-06-29 15:01:00|94.79|93.49|94.78|93.48|94.79|93.49|94.78|93.48|2
1656514870000|2022-06-29 15:01:10|94.81|93.51|94.87|93.57|94.87|93.57|94.81|93.51|5
1656514880000|2022-06-29 15:01:20|94.86|93.56|94.83|93.53|94.86|93.56|94.83|93.53|6
1656514910000|2022-06-29 15:01:50|94.82|93.52|94.8|93.5|94.82|93.52|94.74|93.44|11
1656514920000|2022-06-29 15:02:00|94.79|93.49|94.82|93.52|94.82|93.52|94.77|93.47|8
1656514930000|2022-06-29 15:02:10|94.81|93.51|94.82|93.52|94.82|93.52|94.8|93.5|4
1656514940000|2022-06-29 15:02:20|94.81|93.51|94.82|93.52|94.82|93.52|94.81|93.51|4
1656514950000|2022-06-29 15:02:30|94.81|93.51|94.82|93.52|94.82|93.52|94.8|93.5|4
1656514970000|2022-06-29 15:02:50|94.81|93.51|94.75|93.45|94.81|93.51|94.75|93.45|6
1656514980000|2022-06-29 15:03:00|94.76|93.46|94.75|93.45|94.77|93.47|94.75|93.45|5
1656515040000|2022-06-29 15:04:00|94.7|93.4|94.62|93.32|94.7|93.4|94.62|93.32|4
1656515050000|2022-06-29 15:04:10|94.6|93.3|94.6|93.3|94.6|93.3|94.6|93.3|1
1656515080000|2022-06-29 15:04:40|94.59|93.29|94.55|93.25|94.59|93.29|94.52|93.22|3
1656515090000|2022-06-29 15:04:50|94.56|93.26|94.59|93.29|94.59|93.29|94.56|93.26|4
1656515100000|2022-06-29 15:05:00|94.6|93.3|94.6|93.3|94.6|93.3|94.59|93.29|3
1656515110000|2022-06-29 15:05:10|94.59|93.29|94.59|93.29|94.59|93.29|94.59|93.29|1
1656515120000|2022-06-29 15:05:20|94.58|93.28|94.58|93.28|94.58|93.28|94.58|93.28|1
1656515130000|2022-06-29 15:05:30|94.55|93.25|94.5|93.2|94.55|93.25|94.5|93.2|7
1656515140000|2022-06-29 15:05:40|94.51|93.21|94.5|93.2|94.51|93.21|94.48|93.18|4
1656515150000|2022-06-29 15:05:50|94.49|93.19|94.46|93.16|94.5|93.2|94.46|93.16|9
1656515160000|2022-06-29 15:06:00|94.45|93.15|94.5|93.2|94.5|93.2|94.41|93.11|14
1656515170000|2022-06-29 15:06:10|94.49|93.19|94.5|93.2|94.5|93.2|94.49|93.19|2
1656515180000|2022-06-29 15:06:20|94.49|93.19|94.49|93.19|94.49|93.19|94.49|93.19|1
1656515190000|2022-06-29 15:06:30|94.5|93.2|94.58|93.28|94.59|93.29|94.5|93.2|5
1656515200000|2022-06-29 15:06:40|94.54|93.24|94.5|93.2|94.54|93.24|94.5|93.2|3
1656515220000|2022-06-29 15:07:00|94.51|93.21|94.55|93.25|94.56|93.26|94.51|93.21|5
1656515230000|2022-06-29 15:07:10|94.54|93.24|94.52|93.22|94.54|93.24|94.52|93.22|2
1656515250000|2022-06-29 15:07:30|94.54|93.24|94.59|93.29|94.59|93.29|94.54|93.24|6
1656515260000|2022-06-29 15:07:40|94.58|93.28|94.58|93.28|94.59|93.29|94.58|93.28|5
1656515270000|2022-06-29 15:07:50|94.59|93.29|94.58|93.28|94.59|93.29|94.58|93.28|4
1656515280000|2022-06-29 15:08:00|94.59|93.29|94.73|93.43|94.73|93.43|94.59|93.29|11
1656515290000|2022-06-29 15:08:10|94.75|93.45|94.76|93.46|94.78|93.48|94.73|93.43|16
1656515300000|2022-06-29 15:08:20|94.75|93.45|94.81|93.51|94.81|93.51|94.75|93.45|7
1656515310000|2022-06-29 15:08:30|94.8|93.5|94.81|93.51|94.81|93.51|94.8|93.5|2
1656515320000|2022-06-29 15:08:40|94.8|93.5|94.77|93.47|94.81|93.51|94.77|93.47|5
1656515330000|2022-06-29 15:08:50|94.76|93.46|94.74|93.44|94.77|93.47|94.73|93.43|6
1656515340000|2022-06-29 15:09:00|94.73|93.43|94.75|93.45|94.76|93.46|94.73|93.43|6
1656515350000|2022-06-29 15:09:10|94.74|93.44|94.74|93.44|94.74|93.44|94.73|93.43|3
1656515360000|2022-06-29 15:09:20|94.75|93.45|94.79|93.49|94.8|93.5|94.75|93.45|4
1656515370000|2022-06-29 15:09:30|94.8|93.5|94.75|93.45|94.8|93.5|94.75|93.45|6
1656515380000|2022-06-29 15:09:40|94.74|93.44|94.74|93.44|94.74|93.44|94.74|93.44|1
1656515390000|2022-06-29 15:09:50|94.73|93.43|94.73|93.43|94.73|93.43|94.73|93.43|1
1656515400000|2022-06-29 15:10:00|94.72|93.42|94.73|93.43|94.73|93.43|94.72|93.42|4
1656515410000|2022-06-29 15:10:10|94.72|93.42|94.73|93.43|94.73|93.43|94.72|93.42|2
1656515420000|2022-06-29 15:10:20|94.72|93.42|94.71|93.41|94.72|93.42|94.71|93.41|2
1656515430000|2022-06-29 15:10:30|94.7|93.4|94.69|93.39|94.71|93.41|94.69|93.39|6
1656515440000|2022-06-29 15:10:40|94.7|93.4|94.73|93.43|94.73|93.43|94.68|93.38|7
1656515460000|2022-06-29 15:11:00|94.72|93.42|94.73|93.43|94.73|93.43|94.72|93.42|2
1656515470000|2022-06-29 15:11:10|94.74|93.44|94.73|93.43|94.74|93.44|94.73|93.43|4
1656515490000|2022-06-29 15:11:30|94.74|93.44|94.74|93.44|94.74|93.44|94.74|93.44|1
1656515500000|2022-06-29 15:11:40|94.73|93.43|94.73|93.43|94.73|93.43|94.73|93.43|1
1656515510000|2022-06-29 15:11:50|94.72|93.42|94.73|93.43|94.73|93.43|94.72|93.42|2
1656515520000|2022-06-29 15:12:00|94.72|93.42|94.65|93.35|94.72|93.42|94.65|93.35|6
1656515530000|2022-06-29 15:12:10|94.75|93.45|94.63|93.33|94.75|93.45|94.63|93.33|3
1656515540000|2022-06-29 15:12:20|94.62|93.32|94.6|93.3|94.62|93.32|94.6|93.3|3
1656515560000|2022-06-29 15:12:40|94.59|93.29|94.58|93.28|94.59|93.29|94.58|93.28|4
1656515570000|2022-06-29 15:12:50|94.59|93.29|94.58|93.28|94.59|93.29|94.57|93.27|6
1656515580000|2022-06-29 15:13:00|94.56|93.26|94.49|93.19|94.57|93.27|94.48|93.18|11
1656515590000|2022-06-29 15:13:10|94.46|93.16|94.47|93.17|94.47|93.17|94.44|93.14|3
1656515610000|2022-06-29 15:13:30|94.46|93.16|94.48|93.18|94.48|93.18|94.44|93.14|5
1656515620000|2022-06-29 15:13:40|94.47|93.17|94.47|93.17|94.48|93.18|94.45|93.15|4
1656515630000|2022-06-29 15:13:50|94.48|93.18|94.47|93.17|94.48|93.18|94.46|93.16|5
1656515640000|2022-06-29 15:14:00|94.41|93.11|94.44|93.14|94.47|93.17|94.4|93.1|11
1656515650000|2022-06-29 15:14:10|94.45|93.15|94.49|93.19|94.49|93.19|94.44|93.14|8
1656515660000|2022-06-29 15:14:20|94.47|93.17|94.47|93.17|94.47|93.17|94.47|93.17|1
1656515670000|2022-06-29 15:14:30|94.5|93.2|94.47|93.17|94.5|93.2|94.45|93.15|4
1656515680000|2022-06-29 15:14:40|94.48|93.18|94.48|93.18|94.49|93.19|94.47|93.17|8
1656515690000|2022-06-29 15:14:50|94.49|93.19|94.48|93.18|94.49|93.19|94.47|93.17|5
1656515700000|2022-06-29 15:15:00|94.49|93.19|94.52|93.22|94.52|93.22|94.46|93.16|8
1656515710000|2022-06-29 15:15:10|94.54|93.24|94.48|93.18|94.55|93.25|94.47|93.17|12
1656515720000|2022-06-29 15:15:20|94.44|93.14|94.46|93.16|94.48|93.18|94.44|93.14|4
1656515730000|2022-06-29 15:15:30|94.45|93.15|94.39|93.09|94.45|93.15|94.39|93.09|7
1656515740000|2022-06-29 15:15:40|94.38|93.08|94.38|93.08|94.38|93.08|94.38|93.08|1
1656515750000|2022-06-29 15:15:50|94.39|93.09|94.38|93.08|94.39|93.09|94.36|93.06|6
1656515760000|2022-06-29 15:16:00|94.44|93.14|94.4|93.1|94.44|93.14|94.4|93.1|2
1656515770000|2022-06-29 15:16:10|94.41|93.11|94.46|93.16|94.47|93.17|94.39|93.09|8
1656515780000|2022-06-29 15:16:20|94.47|93.17|94.47|93.17|94.47|93.17|94.47|93.17|1
1656515790000|2022-06-29 15:16:30|94.46|93.16|94.45|93.15|94.46|93.16|94.45|93.15|2
1656515800000|2022-06-29 15:16:40|94.49|93.19|94.51|93.21|94.51|93.21|94.49|93.19|3
1656515810000|2022-06-29 15:16:50|94.52|93.22|94.52|93.22|94.52|93.22|94.51|93.21|3
1656515820000|2022-06-29 15:17:00|94.51|93.21|94.45|93.15|94.51|93.21|94.44|93.14|4
1656515830000|2022-06-29 15:17:10|94.44|93.14|94.44|93.14|94.44|93.14|94.42|93.12|4
1656515840000|2022-06-29 15:17:20|94.43|93.13|94.42|93.12|94.43|93.13|94.41|93.11|6
1656515860000|2022-06-29 15:17:40|94.43|93.13|94.43|93.13|94.43|93.13|94.42|93.12|3
1656515870000|2022-06-29 15:17:50|94.42|93.12|94.42|93.12|94.42|93.12|94.4|93.1|3
1656515880000|2022-06-29 15:18:00|94.41|93.11|94.4|93.1|94.41|93.11|94.39|93.09|5
1656515890000|2022-06-29 15:18:10|94.39|93.09|94.38|93.08|94.39|93.09|94.38|93.08|2
1656515900000|2022-06-29 15:18:20|94.37|93.07|94.36|93.06|94.38|93.08|94.36|93.06|4
1656515910000|2022-06-29 15:18:30|94.35|93.05|94.34|93.04|94.35|93.05|94.33|93.03|7
1656515920000|2022-06-29 15:18:40|94.33|93.03|94.34|93.04|94.34|93.04|94.33|93.03|2
1656515940000|2022-06-29 15:19:00|94.35|93.05|94.39|93.09|94.39|93.09|94.35|93.05|3
1656515950000|2022-06-29 15:19:10|94.38|93.08|94.36|93.06|94.38|93.08|94.36|93.06|6
1656515970000|2022-06-29 15:19:30|94.35|93.05|94.35|93.05|94.35|93.05|94.35|93.05|1
1656515980000|2022-06-29 15:19:40|94.36|93.06|94.34|93.04|94.36|93.06|94.34|93.04|3
1656515990000|2022-06-29 15:19:50|94.35|93.05|94.36|93.06|94.36|93.06|94.35|93.05|2
1656516000000|2022-06-29 15:20:00|94.34|93.04|94.4|93.1|94.42|93.12|94.32|93.02|12
1656516010000|2022-06-29 15:20:10|94.39|93.09|94.39|93.09|94.4|93.1|94.38|93.08|4
1656516020000|2022-06-29 15:20:20|94.38|93.08|94.34|93.04|94.39|93.09|94.34|93.04|5
1656516030000|2022-06-29 15:20:30|94.32|93.02|94.31|93.01|94.33|93.03|94.31|93.01|4
1656516040000|2022-06-29 15:20:40|94.3|93|94.33|93.03|94.33|93.03|94.3|93|3
1656516050000|2022-06-29 15:20:50|94.36|93.06|94.34|93.04|94.36|93.06|94.34|93.04|3
1656516060000|2022-06-29 15:21:00|94.33|93.03|94.31|93.01|94.34|93.04|94.31|93.01|3
1656516080000|2022-06-29 15:21:20|94.3|93|94.31|93.01|94.31|93.01|94.29|92.99|3
1656516100000|2022-06-29 15:21:40|94.32|93.02|94.32|93.02|94.32|93.02|94.32|93.02|1
1656516110000|2022-06-29 15:21:50|94.3|93|94.32|93.02|94.32|93.02|94.3|93|2
1656516120000|2022-06-29 15:22:00|94.31|93.01|94.3|93|94.31|93.01|94.28|92.98|4
1656516140000|2022-06-29 15:22:20|94.28|92.98|94.28|92.98|94.28|92.98|94.28|92.98|1
1656516160000|2022-06-29 15:22:40|94.29|92.99|94.28|92.98|94.29|92.99|94.28|92.98|2
1656516170000|2022-06-29 15:22:50|94.26|92.96|94.18|92.88|94.26|92.96|94.18|92.88|6
1656516180000|2022-06-29 15:23:00|94.16|92.86|94.13|92.83|94.16|92.86|94.13|92.83|6
1656516200000|2022-06-29 15:23:20|94.14|92.84|94.19|92.89|94.2|92.9|94.14|92.84|6
1656516210000|2022-06-29 15:23:30|94.23|92.93|94.23|92.93|94.23|92.93|94.23|92.93|1
1656516220000|2022-06-29 15:23:40|94.24|92.94|94.24|92.94|94.24|92.94|94.24|92.94|1
1656516230000|2022-06-29 15:23:50|94.23|92.93|94.23|92.93|94.23|92.93|94.23|92.93|1
1656516240000|2022-06-29 15:24:00|94.29|92.99|94.31|93.01|94.31|93.01|94.29|92.99|3
1656516250000|2022-06-29 15:24:10|94.33|93.03|94.33|93.03|94.33|93.03|94.32|93.02|3
1656516260000|2022-06-29 15:24:20|94.32|93.02|94.31|93.01|94.32|93.02|94.31|93.01|2
1656516270000|2022-06-29 15:24:30|94.32|93.02|94.32|93.02|94.32|93.02|94.32|93.02|1
1656516280000|2022-06-29 15:24:40|94.31|93.01|94.25|92.95|94.31|93.01|94.25|92.95|5
1656516290000|2022-06-29 15:24:50|94.24|92.94|94.3|93|94.3|93|94.24|92.94|5
1656516310000|2022-06-29 15:25:10|94.31|93.01|94.31|93.01|94.31|93.01|94.3|93|3
1656516320000|2022-06-29 15:25:20|94.32|93.02|94.37|93.07|94.39|93.09|94.32|93.02|11
1656516330000|2022-06-29 15:25:30|94.4|93.1|94.41|93.11|94.42|93.12|94.38|93.08|9
1656516340000|2022-06-29 15:25:40|94.43|93.13|94.38|93.08|94.43|93.13|94.38|93.08|7
1656516350000|2022-06-29 15:25:50|94.36|93.06|94.26|92.96|94.36|93.06|94.26|92.96|11
1656516360000|2022-06-29 15:26:00|94.25|92.95|94.25|92.95|94.25|92.95|94.25|92.95|1
1656516370000|2022-06-29 15:26:10|94.26|92.96|94.31|93.01|94.31|93.01|94.26|92.96|6
1656516380000|2022-06-29 15:26:20|94.3|93|94.29|92.99|94.3|93|94.29|92.99|2
1656516390000|2022-06-29 15:26:30|94.27|92.97|94.27|92.97|94.27|92.97|94.27|92.97|1
1656516400000|2022-06-29 15:26:40|94.28|92.98|94.29|92.99|94.29|92.99|94.28|92.98|2
1656516410000|2022-06-29 15:26:50|94.27|92.97|94.25|92.95|94.27|92.97|94.23|92.93|7
1656516420000|2022-06-29 15:27:00|94.27|92.97|94.27|92.97|94.3|93|94.24|92.94|9
1656516430000|2022-06-29 15:27:10|94.29|92.99|94.33|93.03|94.33|93.03|94.29|92.99|4
1656516440000|2022-06-29 15:27:20|94.34|93.04|94.36|93.06|94.36|93.06|94.34|93.04|2
1656516450000|2022-06-29 15:27:30|94.35|93.05|94.35|93.05|94.35|93.05|94.35|93.05|1
1656516480000|2022-06-29 15:28:00|94.34|93.04|94.37|93.07|94.38|93.08|94.34|93.04|7
1656516490000|2022-06-29 15:28:10|94.38|93.08|94.51|93.21|94.52|93.22|94.38|93.08|13
1656516500000|2022-06-29 15:28:20|94.52|93.22|94.51|93.21|94.52|93.22|94.47|93.17|12
1656516510000|2022-06-29 15:28:30|94.49|93.19|94.45|93.15|94.5|93.2|94.44|93.14|6
1656516520000|2022-06-29 15:28:40|94.44|93.14|94.4|93.1|94.44|93.14|94.4|93.1|6
1656516530000|2022-06-29 15:28:50|94.41|93.11|94.4|93.1|94.41|93.11|94.4|93.1|2
1656516540000|2022-06-29 15:29:00|94.41|93.11|94.41|93.11|94.41|93.11|94.41|93.11|1
1656516550000|2022-06-29 15:29:10|94.36|93.06|94.4|93.1|94.4|93.1|94.36|93.06|2
1656516560000|2022-06-29 15:29:20|94.41|93.11|94.45|93.15|94.45|93.15|94.41|93.11|4
1656516570000|2022-06-29 15:29:30|94.46|93.16|94.46|93.16|94.47|93.17|94.43|93.13|4
1656516580000|2022-06-29 15:29:40|94.45|93.15|94.45|93.15|94.47|93.17|94.45|93.15|5
1656516590000|2022-06-29 15:29:50|94.46|93.16|94.42|93.12|94.46|93.16|94.42|93.12|10
1656516600000|2022-06-29 15:30:00|94.41|93.11|94.41|93.11|94.42|93.12|94.4|93.1|5
1656516610000|2022-06-29 15:30:10|94.4|93.1|94.42|93.12|94.44|93.14|94.4|93.1|9
1656516630000|2022-06-29 15:30:30|94.4|93.1|94.4|93.1|94.41|93.11|94.4|93.1|3
1656516640000|2022-06-29 15:30:40|94.38|93.08|94.32|93.02|94.38|93.08|94.3|93|10
1656516650000|2022-06-29 15:30:50|94.33|93.03|94.34|93.04|94.39|93.09|94.31|93.01|12
1656516660000|2022-06-29 15:31:00|94.33|93.03|94.31|93.01|94.33|93.03|94.31|93.01|3
1656516670000|2022-06-29 15:31:10|94.29|92.99|94.21|92.91|94.31|93.01|94.21|92.91|11
1656516680000|2022-06-29 15:31:20|94.19|92.89|94.21|92.91|94.21|92.91|94.19|92.89|4
1656516710000|2022-06-29 15:31:50|94.26|92.96|94.24|92.94|94.26|92.96|94.24|92.94|9
1656516720000|2022-06-29 15:32:00|94.23|92.93|94.26|92.96|94.28|92.98|94.23|92.93|5
1656516730000|2022-06-29 15:32:10|94.3|93|94.37|93.07|94.37|93.07|94.3|93|5
1656516740000|2022-06-29 15:32:20|94.35|93.05|94.36|93.06|94.4|93.1|94.35|93.05|13
1656516750000|2022-06-29 15:32:30|94.37|93.07|94.37|93.07|94.37|93.07|94.37|93.07|1
1656516760000|2022-06-29 15:32:40|94.36|93.06|94.39|93.09|94.4|93.1|94.36|93.06|7
1656516770000|2022-06-29 15:32:50|94.38|93.08|94.4|93.1|94.4|93.1|94.38|93.08|5
1656516780000|2022-06-29 15:33:00|94.39|93.09|94.4|93.1|94.4|93.1|94.37|93.07|5
1656516790000|2022-06-29 15:33:10|94.39|93.09|94.39|93.09|94.4|93.1|94.39|93.09|7
1656516810000|2022-06-29 15:33:30|94.38|93.08|94.31|93.01|94.38|93.08|94.31|93.01|7
1656516820000|2022-06-29 15:33:40|94.32|93.02|94.3|93|94.32|93.02|94.29|92.99|7
1656516830000|2022-06-29 15:33:50|94.31|93.01|94.31|93.01|94.31|93.01|94.31|93.01|1
1656516840000|2022-06-29 15:34:00|94.29|92.99|94.28|92.98|94.29|92.99|94.28|92.98|2
1656516850000|2022-06-29 15:34:10|94.3|93|94.3|93|94.3|93|94.3|93|1
1656516860000|2022-06-29 15:34:20|94.29|92.99|94.29|92.99|94.29|92.99|94.29|92.99|1
1656516870000|2022-06-29 15:34:30|94.3|93|94.39|93.09|94.39|93.09|94.3|93|10
1656516880000|2022-06-29 15:34:40|94.37|93.07|94.39|93.09|94.4|93.1|94.37|93.07|3
1656516890000|2022-06-29 15:34:50|94.38|93.08|94.36|93.06|94.38|93.08|94.36|93.06|2
1656516900000|2022-06-29 15:35:00|94.37|93.07|94.37|93.07|94.38|93.08|94.35|93.05|9
1656516910000|2022-06-29 15:35:10|94.36|93.06|94.35|93.05|94.36|93.06|94.35|93.05|4
1656516920000|2022-06-29 15:35:20|94.33|93.03|94.35|93.05|94.36|93.06|94.32|93.02|6
1656516930000|2022-06-29 15:35:30|94.36|93.06|94.36|93.06|94.36|93.06|94.36|93.06|1
1656516940000|2022-06-29 15:35:40|94.37|93.07|94.39|93.09|94.39|93.09|94.35|93.05|5
1656516950000|2022-06-29 15:35:50|94.38|93.08|94.36|93.06|94.39|93.09|94.36|93.06|4
1656516960000|2022-06-29 15:36:00|94.37|93.07|94.41|93.11|94.44|93.14|94.37|93.07|8
1656516970000|2022-06-29 15:36:10|94.42|93.12|94.42|93.12|94.42|93.12|94.41|93.11|3
1656516990000|2022-06-29 15:36:30|94.41|93.11|94.4|93.1|94.41|93.11|94.39|93.09|4
1656517000000|2022-06-29 15:36:40|94.39|93.09|94.41|93.11|94.41|93.11|94.39|93.09|3
1656517010000|2022-06-29 15:36:50|94.4|93.1|94.39|93.09|94.4|93.1|94.38|93.08|5
1656517020000|2022-06-29 15:37:00|94.4|93.1|94.38|93.08|94.4|93.1|94.37|93.07|8
1656517030000|2022-06-29 15:37:10|94.37|93.07|94.33|93.03|94.38|93.08|94.31|93.01|10
1656517040000|2022-06-29 15:37:20|94.36|93.06|94.32|93.02|94.36|93.06|94.32|93.02|5
1656517060000|2022-06-29 15:37:40|94.34|93.04|94.36|93.06|94.38|93.08|94.33|93.03|9
1656517070000|2022-06-29 15:37:50|94.34|93.04|94.33|93.03|94.34|93.04|94.33|93.03|2
1656517080000|2022-06-29 15:38:00|94.34|93.04|94.33|93.03|94.34|93.04|94.33|93.03|2
1656517090000|2022-06-29 15:38:10|94.32|93.02|94.34|93.04|94.34|93.04|94.32|93.02|3
1656517100000|2022-06-29 15:38:20|94.33|93.03|94.34|93.04|94.35|93.05|94.33|93.03|3
1656517110000|2022-06-29 15:38:30|94.35|93.05|94.34|93.04|94.37|93.07|94.34|93.04|5
1656517120000|2022-06-29 15:38:40|94.33|93.03|94.32|93.02|94.33|93.03|94.32|93.02|2
1656517130000|2022-06-29 15:38:50|94.29|92.99|94.32|93.02|94.32|93.02|94.29|92.99|3
1656517140000|2022-06-29 15:39:00|94.31|93.01|94.31|93.01|94.31|93.01|94.31|93.01|1
1656517180000|2022-06-29 15:39:40|94.35|93.05|94.36|93.06|94.37|93.07|94.35|93.05|4
1656517190000|2022-06-29 15:39:50|94.34|93.04|94.32|93.02|94.34|93.04|94.32|93.02|3
1656517200000|2022-06-29 15:40:00|94.31|93.01|94.3|93|94.31|93.01|94.3|93|2
1656517210000|2022-06-29 15:40:10|94.27|92.97|94.24|92.94|94.27|92.97|94.22|92.92|7
1656517220000|2022-06-29 15:40:20|94.25|92.95|94.26|92.96|94.27|92.97|94.25|92.95|7
1656517230000|2022-06-29 15:40:30|94.25|92.95|94.26|92.96|94.26|92.96|94.24|92.94|3
1656517240000|2022-06-29 15:40:40|94.25|92.95|94.37|93.07|94.37|93.07|94.25|92.95|6
1656517260000|2022-06-29 15:41:00|94.34|93.04|94.37|93.07|94.38|93.08|94.34|93.04|5
1656517270000|2022-06-29 15:41:10|94.36|93.06|94.37|93.07|94.37|93.07|94.36|93.06|2
1656517290000|2022-06-29 15:41:30|94.39|93.09|94.36|93.06|94.39|93.09|94.36|93.06|5
1656517300000|2022-06-29 15:41:40|94.35|93.05|94.35|93.05|94.35|93.05|94.35|93.05|1
1656517310000|2022-06-29 15:41:50|94.36|93.06|94.32|93.02|94.36|93.06|94.32|93.02|4
1656517320000|2022-06-29 15:42:00|94.31|93.01|94.31|93.01|94.31|93.01|94.3|93|3
1656517330000|2022-06-29 15:42:10|94.32|93.02|94.34|93.04|94.35|93.05|94.32|93.02|3
1656517340000|2022-06-29 15:42:20|94.33|93.03|94.32|93.02|94.33|93.03|94.32|93.02|2
1656517350000|2022-06-29 15:42:30|94.31|93.01|94.29|92.99|94.32|93.02|94.29|92.99|5
1656517360000|2022-06-29 15:42:40|94.3|93|94.22|92.92|94.3|93|94.19|92.89|8
1656517370000|2022-06-29 15:42:50|94.21|92.91|94.21|92.91|94.21|92.91|94.21|92.91|1
1656517380000|2022-06-29 15:43:00|94.18|92.88|94.1|92.8|94.18|92.88|94.09|92.79|13
1656517390000|2022-06-29 15:43:10|94.09|92.79|94.09|92.79|94.09|92.79|94.09|92.79|1
1656517400000|2022-06-29 15:43:20|94.08|92.78|94.1|92.8|94.1|92.8|94.08|92.78|4
1656517410000|2022-06-29 15:43:30|94.11|92.81|94.16|92.86|94.16|92.86|94.11|92.81|6
1656517420000|2022-06-29 15:43:40|94.19|92.89|94.2|92.9|94.2|92.9|94.19|92.89|2
1656517430000|2022-06-29 15:43:50|94.19|92.89|94.33|93.03|94.36|93.06|94.19|92.89|9
1656517440000|2022-06-29 15:44:00|94.32|93.02|94.32|93.02|94.32|93.02|94.3|93|5
1656517450000|2022-06-29 15:44:10|94.31|93.01|94.27|92.97|94.32|93.02|94.27|92.97|8
1656517460000|2022-06-29 15:44:20|94.24|92.94|94.24|92.94|94.26|92.96|94.23|92.93|8
1656517470000|2022-06-29 15:44:30|94.23|92.93|94.27|92.97|94.27|92.97|94.23|92.93|5
1656517480000|2022-06-29 15:44:40|94.28|92.98|94.28|92.98|94.29|92.99|94.27|92.97|8
1656517490000|2022-06-29 15:44:50|94.27|92.97|94.28|92.98|94.28|92.98|94.26|92.96|4
1656517500000|2022-06-29 15:45:00|94.27|92.97|94.27|92.97|94.27|92.97|94.26|92.96|3
1656517510000|2022-06-29 15:45:10|94.28|92.98|94.27|92.97|94.28|92.98|94.27|92.97|2
1656517520000|2022-06-29 15:45:20|94.26|92.96|94.29|92.99|94.29|92.99|94.26|92.96|4
1656517530000|2022-06-29 15:45:30|94.28|92.98|94.28|92.98|94.28|92.98|94.28|92.98|1
1656517540000|2022-06-29 15:45:40|94.27|92.97|94.27|92.97|94.28|92.98|94.26|92.96|5
1656517550000|2022-06-29 15:45:50|94.25|92.95|94.28|92.98|94.28|92.98|94.25|92.95|3
1656517560000|2022-06-29 15:46:00|94.29|92.99|94.31|93.01|94.36|93.06|94.29|92.99|9
1656517570000|2022-06-29 15:46:10|94.32|93.02|94.32|93.02|94.32|93.02|94.31|93.01|5
1656517580000|2022-06-29 15:46:20|94.33|93.03|94.35|93.05|94.35|93.05|94.33|93.03|3
1656517590000|2022-06-29 15:46:30|94.36|93.06|94.37|93.07|94.37|93.07|94.36|93.06|2
1656517600000|2022-06-29 15:46:40|94.38|93.08|94.47|93.17|94.47|93.17|94.38|93.08|3
1656517610000|2022-06-29 15:46:50|94.49|93.19|94.5|93.2|94.53|93.23|94.49|93.19|11
1656517620000|2022-06-29 15:47:00|94.49|93.19|94.47|93.17|94.49|93.19|94.45|93.15|9
1656517630000|2022-06-29 15:47:10|94.46|93.16|94.51|93.21|94.53|93.23|94.46|93.16|9
1656517640000|2022-06-29 15:47:20|94.52|93.22|94.51|93.21|94.52|93.22|94.51|93.21|2
1656517650000|2022-06-29 15:47:30|94.5|93.2|94.49|93.19|94.5|93.2|94.48|93.18|4
1656517660000|2022-06-29 15:47:40|94.5|93.2|94.5|93.2|94.5|93.2|94.5|93.2|1
1656517670000|2022-06-29 15:47:50|94.49|93.19|94.48|93.18|94.49|93.19|94.46|93.16|5
1656517680000|2022-06-29 15:48:00|94.49|93.19|94.48|93.18|94.49|93.19|94.47|93.17|5
1656517700000|2022-06-29 15:48:20|94.47|93.17|94.47|93.17|94.47|93.17|94.47|93.17|1
1656517710000|2022-06-29 15:48:30|94.46|93.16|94.47|93.17|94.47|93.17|94.46|93.16|2
1656517720000|2022-06-29 15:48:40|94.48|93.18|94.64|93.34|94.64|93.34|94.48|93.18|7
1656517730000|2022-06-29 15:48:50|94.62|93.32|94.61|93.31|94.63|93.33|94.6|93.3|6
1656517740000|2022-06-29 15:49:00|94.6|93.3|94.48|93.18|94.61|93.31|94.47|93.17|15
1656517750000|2022-06-29 15:49:10|94.47|93.17|94.48|93.18|94.48|93.18|94.44|93.14|5
1656517760000|2022-06-29 15:49:20|94.49|93.19|94.51|93.21|94.53|93.23|94.49|93.19|7
1656517770000|2022-06-29 15:49:30|94.5|93.2|94.51|93.21|94.51|93.21|94.5|93.2|2
1656517780000|2022-06-29 15:49:40|94.5|93.2|94.51|93.21|94.51|93.21|94.5|93.2|2
1656517790000|2022-06-29 15:49:50|94.5|93.2|94.5|93.2|94.5|93.2|94.49|93.19|3
1656517800000|2022-06-29 15:50:00|94.51|93.21|94.49|93.19|94.51|93.21|94.48|93.18|5
1656517810000|2022-06-29 15:50:10|94.5|93.2|94.5|93.2|94.5|93.2|94.5|93.2|1
1656517830000|2022-06-29 15:50:30|94.54|93.24|94.56|93.26|94.56|93.26|94.54|93.24|3
1656517840000|2022-06-29 15:50:40|94.58|93.28|94.57|93.27|94.58|93.28|94.57|93.27|2
1656517910000|2022-06-29 15:51:50|94.6|93.3|94.6|93.3|94.6|93.3|94.6|93.3|1
1656517920000|2022-06-29 15:52:00|94.59|93.29|94.57|93.27|94.59|93.29|94.54|93.24|7
1656517930000|2022-06-29 15:52:10|94.6|93.3|94.57|93.27|94.6|93.3|94.56|93.26|7
1656517940000|2022-06-29 15:52:20|94.58|93.28|94.59|93.29|94.59|93.29|94.57|93.27|5
1656517950000|2022-06-29 15:52:30|94.57|93.27|94.58|93.28|94.58|93.28|94.57|93.27|2
1656517960000|2022-06-29 15:52:40|94.59|93.29|94.59|93.29|94.59|93.29|94.59|93.29|1
1656517970000|2022-06-29 15:52:50|94.58|93.28|94.59|93.29|94.59|93.29|94.58|93.28|2
1656517990000|2022-06-29 15:53:10|94.6|93.3|94.59|93.29|94.6|93.3|94.59|93.29|4
1656518000000|2022-06-29 15:53:20|94.58|93.28|94.59|93.29|94.59|93.29|94.58|93.28|2
1656518010000|2022-06-29 15:53:30|94.58|93.28|94.58|93.28|94.62|93.32|94.58|93.28|4
1656518020000|2022-06-29 15:53:40|94.6|93.3|94.62|93.32|94.62|93.32|94.58|93.28|6
1656518030000|2022-06-29 15:53:50|94.63|93.33|94.63|93.33|94.63|93.33|94.63|93.33|1
1656518050000|2022-06-29 15:54:10|94.65|93.35|94.63|93.33|94.65|93.35|94.63|93.33|3
1656518060000|2022-06-29 15:54:20|94.62|93.32|94.61|93.31|94.63|93.33|94.61|93.31|4
1656518070000|2022-06-29 15:54:30|94.62|93.32|94.61|93.31|94.62|93.32|94.61|93.31|2
1656518080000|2022-06-29 15:54:40|94.6|93.3|94.62|93.32|94.62|93.32|94.6|93.3|3
1656518100000|2022-06-29 15:55:00|94.61|93.31|94.6|93.3|94.61|93.31|94.6|93.3|2
1656518110000|2022-06-29 15:55:10|94.61|93.31|94.61|93.31|94.61|93.31|94.61|93.31|1
1656518120000|2022-06-29 15:55:20|94.6|93.3|94.6|93.3|94.6|93.3|94.6|93.3|1
1656518130000|2022-06-29 15:55:30|94.61|93.31|94.6|93.3|94.61|93.31|94.6|93.3|2
1656518140000|2022-06-29 15:55:40|94.61|93.31|94.59|93.29|94.61|93.31|94.59|93.29|3
1656518150000|2022-06-29 15:55:50|94.6|93.3|94.6|93.3|94.6|93.3|94.6|93.3|1
1656518160000|2022-06-29 15:56:00|94.59|93.29|94.58|93.28|94.59|93.29|94.58|93.28|2
1656518200000|2022-06-29 15:56:40|94.57|93.27|94.51|93.21|94.57|93.27|94.5|93.2|6
1656518210000|2022-06-29 15:56:50|94.5|93.2|94.49|93.19|94.51|93.21|94.49|93.19|4
1656518220000|2022-06-29 15:57:00|94.48|93.18|94.46|93.16|94.48|93.18|94.46|93.16|3
1656518230000|2022-06-29 15:57:10|94.48|93.18|94.48|93.18|94.49|93.19|94.47|93.17|6
1656518250000|2022-06-29 15:57:30|94.46|93.16|94.48|93.18|94.48|93.18|94.45|93.15|5
1656518260000|2022-06-29 15:57:40|94.47|93.17|94.47|93.17|94.47|93.17|94.46|93.16|3
1656518280000|2022-06-29 15:58:00|94.46|93.16|94.47|93.17|94.47|93.17|94.46|93.16|6
1656518290000|2022-06-29 15:58:10|94.46|93.16|94.46|93.16|94.46|93.16|94.44|93.14|6
1656518300000|2022-06-29 15:58:20|94.45|93.15|94.46|93.16|94.46|93.16|94.45|93.15|4
1656518310000|2022-06-29 15:58:30|94.45|93.15|94.46|93.16|94.46|93.16|94.44|93.14|6
1656518320000|2022-06-29 15:58:40|94.47|93.17|94.4|93.1|94.47|93.17|94.4|93.1|9
1656518330000|2022-06-29 15:58:50|94.41|93.11|94.43|93.13|94.43|93.13|94.41|93.11|3
1656518340000|2022-06-29 15:59:00|94.42|93.12|94.39|93.09|94.45|93.15|94.38|93.08|12
1656518350000|2022-06-29 15:59:10|94.4|93.1|94.39|93.09|94.4|93.1|94.38|93.08|4
1656518360000|2022-06-29 15:59:20|94.38|93.08|94.34|93.04|94.39|93.09|94.34|93.04|7
1656518370000|2022-06-29 15:59:30|94.33|93.03|94.37|93.07|94.37|93.07|94.33|93.03|5
1656518390000|2022-06-29 15:59:50|94.39|93.09|94.44|93.14|94.45|93.15|94.39|93.09|10
1656518400000|2022-06-29 16:00:00|94.43|93.13|94.39|93.09|94.43|93.13|94.39|93.09|8
1656518410000|2022-06-29 16:00:10|94.4|93.1|94.41|93.11|94.41|93.11|94.39|93.09|10
1656518420000|2022-06-29 16:00:20|94.4|93.1|94.4|93.1|94.4|93.1|94.4|93.1|1
1656518430000|2022-06-29 16:00:30|94.41|93.11|94.41|93.11|94.41|93.11|94.4|93.1|5
1656518450000|2022-06-29 16:00:50|94.42|93.12|94.43|93.13|94.46|93.16|94.41|93.11|8
1656518460000|2022-06-29 16:01:00|94.42|93.12|94.4|93.1|94.43|93.13|94.4|93.1|5
1656518470000|2022-06-29 16:01:10|94.39|93.09|94.3|93|94.4|93.1|94.3|93|8
1656518480000|2022-06-29 16:01:20|94.29|92.99|94.29|92.99|94.3|93|94.28|92.98|4
1656518490000|2022-06-29 16:01:30|94.27|92.97|94.22|92.92|94.27|92.97|94.22|92.92|7
1656518500000|2022-06-29 16:01:40|94.21|92.91|94.28|92.98|94.29|92.99|94.2|92.9|6
1656518510000|2022-06-29 16:01:50|94.27|92.97|94.28|92.98|94.28|92.98|94.26|92.96|6
1656518520000|2022-06-29 16:02:00|94.27|92.97|94.35|93.05|94.36|93.06|94.27|92.97|6
1656518530000|2022-06-29 16:02:10|94.34|93.04|94.33|93.03|94.34|93.04|94.32|93.02|4
1656518540000|2022-06-29 16:02:20|94.34|93.04|94.35|93.05|94.35|93.05|94.34|93.04|6
1656518580000|2022-06-29 16:03:00|94.37|93.07|94.38|93.08|94.39|93.09|94.37|93.07|4
1656518590000|2022-06-29 16:03:10|94.39|93.09|94.38|93.08|94.39|93.09|94.37|93.07|6
1656518600000|2022-06-29 16:03:20|94.37|93.07|94.37|93.07|94.37|93.07|94.37|93.07|1
1656518610000|2022-06-29 16:03:30|94.38|93.08|94.38|93.08|94.38|93.08|94.38|93.08|1
1656518620000|2022-06-29 16:03:40|94.37|93.07|94.34|93.04|94.37|93.07|94.34|93.04|4
1656518630000|2022-06-29 16:03:50|94.35|93.05|94.36|93.06|94.36|93.06|94.35|93.05|2
1656518640000|2022-06-29 16:04:00|94.35|93.05|94.33|93.03|94.35|93.05|94.33|93.03|3
1656518650000|2022-06-29 16:04:10|94.32|93.02|94.34|93.04|94.34|93.04|94.32|93.02|3
1656518660000|2022-06-29 16:04:20|94.33|93.03|94.34|93.04|94.34|93.04|94.32|93.02|4
1656518670000|2022-06-29 16:04:30|94.33|93.03|94.33|93.03|94.33|93.03|94.33|93.03|1
1656518680000|2022-06-29 16:04:40|94.34|93.04|94.34|93.04|94.34|93.04|94.34|93.04|1
1656518690000|2022-06-29 16:04:50|94.33|93.03|94.34|93.04|94.34|93.04|94.32|93.02|6
1656518700000|2022-06-29 16:05:00|94.35|93.05|94.31|93.01|94.35|93.05|94.31|93.01|5
1656518710000|2022-06-29 16:05:10|94.32|93.02|94.34|93.04|94.37|93.07|94.32|93.02|9
1656518720000|2022-06-29 16:05:20|94.33|93.03|94.33|93.03|94.33|93.03|94.33|93.03|1
1656518730000|2022-06-29 16:05:30|94.32|93.02|94.22|92.92|94.32|93.02|94.22|92.92|11
1656518740000|2022-06-29 16:05:40|94.19|92.89|94.11|92.81|94.19|92.89|94.11|92.81|8
1656518750000|2022-06-29 16:05:50|94.15|92.85|94.09|92.79|94.15|92.85|94.09|92.79|7
1656518760000|2022-06-29 16:06:00|94.1|92.8|94.11|92.81|94.16|92.86|94.09|92.79|10
1656518770000|2022-06-29 16:06:10|94.12|92.82|94.15|92.85|94.15|92.85|94.11|92.81|5
1656518780000|2022-06-29 16:06:20|94.14|92.84|94.16|92.86|94.16|92.86|94.12|92.82|8
1656518790000|2022-06-29 16:06:30|94.14|92.84|94.16|92.86|94.16|92.86|94.14|92.84|2
1656518800000|2022-06-29 16:06:40|94.17|92.87|94.21|92.91|94.22|92.92|94.17|92.87|4
1656518810000|2022-06-29 16:06:50|94.22|92.92|94.17|92.87|94.22|92.92|94.17|92.87|7
1656518820000|2022-06-29 16:07:00|94.18|92.88|94.18|92.88|94.18|92.88|94.16|92.86|6
1656518830000|2022-06-29 16:07:10|94.16|92.86|94.18|92.88|94.18|92.88|94.16|92.86|2
1656518840000|2022-06-29 16:07:20|94.19|92.89|94.19|92.89|94.21|92.91|94.19|92.89|4
1656518850000|2022-06-29 16:07:30|94.2|92.9|94.19|92.89|94.21|92.91|94.19|92.89|6
1656518860000|2022-06-29 16:07:40|94.18|92.88|94.27|92.97|94.27|92.97|94.18|92.88|5
1656518870000|2022-06-29 16:07:50|94.28|92.98|94.27|92.97|94.28|92.98|94.27|92.97|2
1656518880000|2022-06-29 16:08:00|94.25|92.95|94.19|92.89|94.25|92.95|94.19|92.89|7
1656518890000|2022-06-29 16:08:10|94.18|92.88|94.19|92.89|94.19|92.89|94.17|92.87|6
1656518910000|2022-06-29 16:08:30|94.18|92.88|94.18|92.88|94.18|92.88|94.18|92.88|1
1656518920000|2022-06-29 16:08:40|94.19|92.89|94.12|92.82|94.19|92.89|94.11|92.81|6
1656518930000|2022-06-29 16:08:50|94.13|92.83|94.14|92.84|94.14|92.84|94.13|92.83|2
1656518940000|2022-06-29 16:09:00|94.13|92.83|94.15|92.85|94.15|92.85|94.13|92.83|3
1656518950000|2022-06-29 16:09:10|94.17|92.87|94.41|93.11|94.5|93.2|94.17|92.87|17
1656518960000|2022-06-29 16:09:20|94.4|93.1|94.43|93.13|94.43|93.13|94.4|93.1|6
1656518970000|2022-06-29 16:09:30|94.38|93.08|94.4|93.1|94.4|93.1|94.38|93.08|5
1656518980000|2022-06-29 16:09:40|94.37|93.07|94.32|93.02|94.37|93.07|94.32|93.02|5
1656518990000|2022-06-29 16:09:50|94.31|93.01|94.31|93.01|94.31|93.01|94.24|92.94|3
1656519000000|2022-06-29 16:10:00|94.32|93.02|94.32|93.02|94.32|93.02|94.3|93|5
1656519010000|2022-06-29 16:10:10|94.31|93.01|94.31|93.01|94.31|93.01|94.31|93.01|1
1656519020000|2022-06-29 16:10:20|94.32|93.02|94.34|93.04|94.34|93.04|94.32|93.02|3
1656519030000|2022-06-29 16:10:30|94.35|93.05|94.36|93.06|94.36|93.06|94.35|93.05|2
1656519080000|2022-06-29 16:11:20|94.37|93.07|94.42|93.12|94.45|93.15|94.37|93.07|10
1656519090000|2022-06-29 16:11:30|94.43|93.13|94.44|93.14|94.44|93.14|94.43|93.13|2
1656519100000|2022-06-29 16:11:40|94.45|93.15|94.45|93.15|94.45|93.15|94.45|93.15|1
1656519120000|2022-06-29 16:12:00|94.44|93.14|94.43|93.13|94.44|93.14|94.43|93.13|2
1656519130000|2022-06-29 16:12:10|94.42|93.12|94.4|93.1|94.43|93.13|94.4|93.1|5
1656519140000|2022-06-29 16:12:20|94.39|93.09|94.4|93.1|94.4|93.1|94.39|93.09|2
1656519150000|2022-06-29 16:12:30|94.41|93.11|94.4|93.1|94.42|93.12|94.4|93.1|6
1656519160000|2022-06-29 16:12:40|94.41|93.11|94.47|93.17|94.47|93.17|94.41|93.11|5
1656519170000|2022-06-29 16:12:50|94.48|93.18|94.48|93.18|94.48|93.18|94.48|93.18|1
1656519180000|2022-06-29 16:13:00|94.49|93.19|94.5|93.2|94.51|93.21|94.49|93.19|4
1656519190000|2022-06-29 16:13:10|94.49|93.19|94.42|93.12|94.49|93.19|94.4|93.1|9
1656519200000|2022-06-29 16:13:20|94.41|93.11|94.42|93.12|94.42|93.12|94.4|93.1|4
1656519210000|2022-06-29 16:13:30|94.41|93.11|94.39|93.09|94.41|93.11|94.39|93.09|3
1656519230000|2022-06-29 16:13:50|94.38|93.08|94.38|93.08|94.38|93.08|94.38|93.08|1
1656519240000|2022-06-29 16:14:00|94.37|93.07|94.33|93.03|94.37|93.07|94.33|93.03|4
1656519250000|2022-06-29 16:14:10|94.32|93.02|94.3|93|94.32|93.02|94.3|93|3
1656519260000|2022-06-29 16:14:20|94.31|93.01|94.34|93.04|94.36|93.06|94.31|93.01|5
1656519270000|2022-06-29 16:14:30|94.35|93.05|94.36|93.06|94.37|93.07|94.35|93.05|5
1656519280000|2022-06-29 16:14:40|94.37|93.07|94.39|93.09|94.39|93.09|94.37|93.07|3
1656519290000|2022-06-29 16:14:50|94.4|93.1|94.4|93.1|94.4|93.1|94.4|93.1|1
1656519300000|2022-06-29 16:15:00|94.39|93.09|94.38|93.08|94.39|93.09|94.38|93.08|4
1656519310000|2022-06-29 16:15:10|94.39|93.09|94.39|93.09|94.39|93.09|94.39|93.09|1
1656519330000|2022-06-29 16:15:30|94.38|93.08|94.38|93.08|94.39|93.09|94.38|93.08|5
1656519340000|2022-06-29 16:15:40|94.39|93.09|94.38|93.08|94.39|93.09|94.38|93.08|4
1656519360000|2022-06-29 16:16:00|94.37|93.07|94.37|93.07|94.37|93.07|94.37|93.07|1
1656519370000|2022-06-29 16:16:10|94.36|93.06|94.31|93.01|94.36|93.06|94.31|93.01|5
1656519380000|2022-06-29 16:16:20|94.3|93|94.3|93|94.3|93|94.3|93|1
1656519390000|2022-06-29 16:16:30|94.29|92.99|94.26|92.96|94.29|92.99|94.26|92.96|5
1656519400000|2022-06-29 16:16:40|94.27|92.97|94.27|92.97|94.27|92.97|94.27|92.97|1
1656519410000|2022-06-29 16:16:50|94.26|92.96|94.27|92.97|94.28|92.98|94.25|92.95|4
1656519420000|2022-06-29 16:17:00|94.28|92.98|94.32|93.02|94.35|93.05|94.28|92.98|7
1656519430000|2022-06-29 16:17:10|94.31|93.01|94.28|92.98|94.31|93.01|94.28|92.98|3
1656519440000|2022-06-29 16:17:20|94.27|92.97|94.27|92.97|94.27|92.97|94.27|92.97|1
1656519450000|2022-06-29 16:17:30|94.28|92.98|94.35|93.05|94.36|93.06|94.28|92.98|5
1656519460000|2022-06-29 16:17:40|94.36|93.06|94.36|93.06|94.36|93.06|94.35|93.05|3
1656519470000|2022-06-29 16:17:50|94.37|93.07|94.37|93.07|94.37|93.07|94.36|93.06|3
1656519480000|2022-06-29 16:18:00|94.4|93.1|94.46|93.16|94.46|93.16|94.4|93.1|6
1656519490000|2022-06-29 16:18:10|94.45|93.15|94.45|93.15|94.45|93.15|94.43|93.13|4
1656519510000|2022-06-29 16:18:30|94.46|93.16|94.51|93.21|94.54|93.24|94.46|93.16|9
1656519520000|2022-06-29 16:18:40|94.5|93.2|94.54|93.24|94.54|93.24|94.5|93.2|7
1656519530000|2022-06-29 16:18:50|94.55|93.25|94.55|93.25|94.57|93.27|94.55|93.25|4
1656519550000|2022-06-29 16:19:10|94.56|93.26|94.61|93.31|94.62|93.32|94.56|93.26|10
1656519560000|2022-06-29 16:19:20|94.6|93.3|94.52|93.22|94.61|93.31|94.51|93.21|11
1656519570000|2022-06-29 16:19:30|94.51|93.21|94.43|93.13|94.51|93.21|94.43|93.13|8
1656519580000|2022-06-29 16:19:40|94.42|93.12|94.47|93.17|94.47|93.17|94.42|93.12|6
1656519590000|2022-06-29 16:19:50|94.48|93.18|94.48|93.18|94.48|93.18|94.48|93.18|1
1656519600000|2022-06-29 16:20:00|94.49|93.19|94.48|93.18|94.49|93.19|94.48|93.18|2
1656519610000|2022-06-29 16:20:10|94.49|93.19|94.55|93.25|94.55|93.25|94.49|93.19|7
1656519620000|2022-06-29 16:20:20|94.56|93.26|94.57|93.27|94.57|93.27|94.56|93.26|2
1656519630000|2022-06-29 16:20:30|94.58|93.28|94.55|93.25|94.58|93.28|94.55|93.25|6
1656519640000|2022-06-29 16:20:40|94.56|93.26|94.56|93.26|94.56|93.26|94.56|93.26|1
1656519650000|2022-06-29 16:20:50|94.57|93.27|94.62|93.32|94.64|93.34|94.57|93.27|5
1656519660000|2022-06-29 16:21:00|94.61|93.31|94.62|93.32|94.62|93.32|94.61|93.31|2
1656519670000|2022-06-29 16:21:10|94.63|93.33|94.63|93.33|94.66|93.36|94.62|93.32|9
1656519680000|2022-06-29 16:21:20|94.62|93.32|94.63|93.33|94.63|93.33|94.62|93.32|4
1656519690000|2022-06-29 16:21:30|94.64|93.34|94.61|93.31|94.64|93.34|94.6|93.3|3
1656519700000|2022-06-29 16:21:40|94.6|93.3|94.5|93.2|94.6|93.3|94.5|93.2|11
1656519710000|2022-06-29 16:21:50|94.51|93.21|94.43|93.13|94.51|93.21|94.43|93.13|12
1656519720000|2022-06-29 16:22:00|94.42|93.12|94.44|93.14|94.47|93.17|94.42|93.12|15
1656519730000|2022-06-29 16:22:10|94.46|93.16|94.38|93.08|94.46|93.16|94.38|93.08|9
1656519740000|2022-06-29 16:22:20|94.36|93.06|94.35|93.05|94.36|93.06|94.33|93.03|8
1656519750000|2022-06-29 16:22:30|94.34|93.04|94.32|93.02|94.34|93.04|94.32|93.02|3
1656519770000|2022-06-29 16:22:50|94.31|93.01|94.23|92.93|94.31|93.01|94.23|92.93|6
1656519780000|2022-06-29 16:23:00|94.22|92.92|94.2|92.9|94.25|92.95|94.2|92.9|7
1656519790000|2022-06-29 16:23:10|94.19|92.89|94.12|92.82|94.19|92.89|94.12|92.82|7
1656519800000|2022-06-29 16:23:20|94.11|92.81|93.91|92.61|94.11|92.81|93.88|92.58|16
1656519810000|2022-06-29 16:23:30|93.9|92.6|93.8|92.5|93.9|92.6|93.8|92.5|10
1656519820000|2022-06-29 16:23:40|93.78|92.48|93.81|92.51|93.84|92.54|93.78|92.48|8
1656519830000|2022-06-29 16:23:50|93.78|92.48|93.74|92.44|93.79|92.49|93.73|92.43|9
1656519840000|2022-06-29 16:24:00|93.75|92.45|93.77|92.47|93.79|92.49|93.74|92.44|11
1656519850000|2022-06-29 16:24:10|93.76|92.46|93.81|92.51|93.81|92.51|93.76|92.46|5
1656519860000|2022-06-29 16:24:20|93.8|92.5|93.64|92.34|93.8|92.5|93.64|92.34|12
1656519870000|2022-06-29 16:24:30|93.63|92.33|93.57|92.27|93.63|92.33|93.51|92.21|13
1656519880000|2022-06-29 16:24:40|93.56|92.26|93.55|92.25|93.57|92.27|93.52|92.22|10
1656519890000|2022-06-29 16:24:50|93.53|92.23|93.72|92.42|93.72|92.42|93.53|92.23|11
1656519900000|2022-06-29 16:25:00|93.73|92.43|93.64|92.34|93.74|92.44|93.64|92.34|14
1656519910000|2022-06-29 16:25:10|93.63|92.33|93.71|92.41|93.71|92.41|93.63|92.33|8
1656519920000|2022-06-29 16:25:20|93.69|92.39|93.72|92.42|93.72|92.42|93.69|92.39|3
1656519930000|2022-06-29 16:25:30|93.71|92.41|93.79|92.49|93.79|92.49|93.7|92.4|8
1656519940000|2022-06-29 16:25:40|93.8|92.5|93.79|92.49|93.8|92.5|93.79|92.49|4
1656519950000|2022-06-29 16:25:50|93.8|92.5|93.72|92.42|93.8|92.5|93.72|92.42|12
1656519960000|2022-06-29 16:26:00|93.69|92.39|93.67|92.37|93.72|92.42|93.66|92.36|6
1656519970000|2022-06-29 16:26:10|93.66|92.36|93.69|92.39|93.7|92.4|93.63|92.33|7
1656519980000|2022-06-29 16:26:20|93.7|92.4|93.68|92.38|93.7|92.4|93.67|92.37|5
1656519990000|2022-06-29 16:26:30|93.67|92.37|93.66|92.36|93.67|92.37|93.66|92.36|2
1656520000000|2022-06-29 16:26:40|93.68|92.38|93.68|92.38|93.68|92.38|93.68|92.38|1
1656520010000|2022-06-29 16:26:50|93.67|92.37|93.64|92.34|93.67|92.37|93.64|92.34|3
1656520020000|2022-06-29 16:27:00|93.65|92.35|93.63|92.33|93.67|92.37|93.63|92.33|5
1656520030000|2022-06-29 16:27:10|93.58|92.28|93.52|92.22|93.58|92.28|93.5|92.2|10
1656520040000|2022-06-29 16:27:20|93.51|92.21|93.4|92.1|93.51|92.21|93.39|92.09|15
1656520050000|2022-06-29 16:27:30|93.42|92.12|93.48|92.18|93.5|92.2|93.42|92.12|11
1656520060000|2022-06-29 16:27:40|93.47|92.17|93.41|92.11|93.48|92.18|93.41|92.11|9
1656520070000|2022-06-29 16:27:50|93.4|92.1|93.42|92.12|93.43|92.13|93.4|92.1|6
1656520080000|2022-06-29 16:28:00|93.4|92.1|93.45|92.15|93.45|92.15|93.4|92.1|7
1656520090000|2022-06-29 16:28:10|93.46|92.16|93.41|92.11|93.46|92.16|93.41|92.11|6
1656520100000|2022-06-29 16:28:20|93.42|92.12|93.5|92.2|93.5|92.2|93.42|92.12|8
1656520110000|2022-06-29 16:28:30|93.51|92.21|93.62|92.32|93.64|92.34|93.51|92.21|11
1656520120000|2022-06-29 16:28:40|93.58|92.28|93.54|92.24|93.63|92.33|93.54|92.24|11
1656520130000|2022-06-29 16:28:50|93.55|92.25|93.53|92.23|93.55|92.25|93.51|92.21|5
1656520140000|2022-06-29 16:29:00|93.51|92.21|93.53|92.23|93.53|92.23|93.51|92.21|4
1656520150000|2022-06-29 16:29:10|93.54|92.24|93.53|92.23|93.54|92.24|93.53|92.23|2
1656520160000|2022-06-29 16:29:20|93.52|92.22|93.53|92.23|93.53|92.23|93.51|92.21|5
1656520170000|2022-06-29 16:29:30|93.52|92.22|93.53|92.23|93.53|92.23|93.52|92.22|2
1656520180000|2022-06-29 16:29:40|93.52|92.22|93.56|92.26|93.57|92.27|93.51|92.21|7
1656520190000|2022-06-29 16:29:50|93.58|92.28|93.57|92.27|93.58|92.28|93.57|92.27|2
1656520200000|2022-06-29 16:30:00|93.56|92.26|93.55|92.25|93.56|92.26|93.54|92.24|5
1656520210000|2022-06-29 16:30:10|93.56|92.26|93.61|92.31|93.62|92.32|93.56|92.26|5
1656520220000|2022-06-29 16:30:20|93.62|92.32|93.67|92.37|93.67|92.37|93.62|92.32|8
1656520230000|2022-06-29 16:30:30|93.68|92.38|93.68|92.38|93.68|92.38|93.68|92.38|1
1656520240000|2022-06-29 16:30:40|93.65|92.35|93.65|92.35|93.65|92.35|93.65|92.35|1
1656520250000|2022-06-29 16:30:50|93.64|92.34|93.62|92.32|93.64|92.34|93.62|92.32|3
1656520260000|2022-06-29 16:31:00|93.63|92.33|93.66|92.36|93.66|92.36|93.62|92.32|9
1656520270000|2022-06-29 16:31:10|93.65|92.35|93.62|92.32|93.65|92.35|93.62|92.32|4
1656520280000|2022-06-29 16:31:20|93.61|92.31|93.61|92.31|93.61|92.31|93.61|92.31|1
1656520290000|2022-06-29 16:31:30|93.6|92.3|93.57|92.27|93.61|92.31|93.56|92.26|8
1656520300000|2022-06-29 16:31:40|93.56|92.26|93.51|92.21|93.56|92.26|93.51|92.21|6
1656520310000|2022-06-29 16:31:50|93.52|92.22|93.55|92.25|93.59|92.29|93.51|92.21|13
1656520320000|2022-06-29 16:32:00|93.56|92.26|93.53|92.23|93.57|92.27|93.53|92.23|5
1656520330000|2022-06-29 16:32:10|93.51|92.21|93.51|92.21|93.51|92.21|93.49|92.19|4
1656520340000|2022-06-29 16:32:20|93.5|92.2|93.45|92.15|93.51|92.21|93.45|92.15|7
1656520350000|2022-06-29 16:32:30|93.44|92.14|93.44|92.14|93.44|92.14|93.44|92.14|1
1656520360000|2022-06-29 16:32:40|93.43|92.13|93.49|92.19|93.49|92.19|93.43|92.13|4
1656520370000|2022-06-29 16:32:50|93.48|92.18|93.45|92.15|93.48|92.18|93.45|92.15|4
1656520380000|2022-06-29 16:33:00|93.44|92.14|93.45|92.15|93.45|92.15|93.42|92.12|6
1656520390000|2022-06-29 16:33:10|93.46|92.16|93.48|92.18|93.49|92.19|93.46|92.16|3
1656520400000|2022-06-29 16:33:20|93.49|92.19|93.49|92.19|93.49|92.19|93.49|92.19|1
1656520410000|2022-06-29 16:33:30|93.48|92.18|93.49|92.19|93.49|92.19|93.48|92.18|2
1656520430000|2022-06-29 16:33:50|93.5|92.2|93.49|92.19|93.5|92.2|93.48|92.18|4
1656520440000|2022-06-29 16:34:00|93.5|92.2|93.51|92.21|93.51|92.21|93.5|92.2|2
1656520450000|2022-06-29 16:34:10|93.5|92.2|93.5|92.2|93.5|92.2|93.5|92.2|1
1656520480000|2022-06-29 16:34:40|93.51|92.21|93.57|92.27|93.57|92.27|93.51|92.21|8
1656520500000|2022-06-29 16:35:00|93.56|92.26|93.57|92.27|93.57|92.27|93.56|92.26|2
1656520510000|2022-06-29 16:35:10|93.58|92.28|93.63|92.33|93.63|92.33|93.58|92.28|5
1656520520000|2022-06-29 16:35:20|93.62|92.32|93.62|92.32|93.63|92.33|93.61|92.31|5
1656520530000|2022-06-29 16:35:30|93.61|92.31|93.59|92.29|93.61|92.31|93.59|92.29|3
1656520540000|2022-06-29 16:35:40|93.6|92.3|93.46|92.16|93.6|92.3|93.46|92.16|11
1656520550000|2022-06-29 16:35:50|93.45|92.15|93.42|92.12|93.45|92.15|93.38|92.08|17
1656520560000|2022-06-29 16:36:00|93.41|92.11|93.39|92.09|93.46|92.16|93.39|92.09|11
1656520570000|2022-06-29 16:36:10|93.38|92.08|93.37|92.07|93.38|92.08|93.37|92.07|2
1656520580000|2022-06-29 16:36:20|93.38|92.08|93.38|92.08|93.38|92.08|93.38|92.08|1
1656520590000|2022-06-29 16:36:30|93.39|92.09|93.43|92.13|93.47|92.17|93.39|92.09|6
1656520600000|2022-06-29 16:36:40|93.45|92.15|93.47|92.17|93.47|92.17|93.42|92.12|9
1656520610000|2022-06-29 16:36:50|93.48|92.18|93.57|92.27|93.58|92.28|93.47|92.17|11
1656520620000|2022-06-29 16:37:00|93.59|92.29|93.51|92.21|93.61|92.31|93.49|92.19|11
1656520630000|2022-06-29 16:37:10|93.5|92.2|93.53|92.23|93.57|92.27|93.5|92.2|10
1656520640000|2022-06-29 16:37:20|93.52|92.22|93.52|92.22|93.53|92.23|93.5|92.2|10
1656520650000|2022-06-29 16:37:30|93.5|92.2|93.4|92.1|93.51|92.21|93.4|92.1|11
1656520660000|2022-06-29 16:37:40|93.38|92.08|93.39|92.09|93.39|92.09|93.38|92.08|2
1656520680000|2022-06-29 16:38:00|93.41|92.11|93.46|92.16|93.48|92.18|93.41|92.11|6
1656520690000|2022-06-29 16:38:10|93.43|92.13|93.39|92.09|93.43|92.13|93.39|92.09|4
1656520700000|2022-06-29 16:38:20|93.4|92.1|93.55|92.25|93.55|92.25|93.4|92.1|16
1656520710000|2022-06-29 16:38:30|93.57|92.27|93.47|92.17|93.57|92.27|93.47|92.17|12
1656520720000|2022-06-29 16:38:40|93.46|92.16|93.49|92.19|93.52|92.22|93.46|92.16|13
1656520730000|2022-06-29 16:38:50|93.5|92.2|93.48|92.18|93.5|92.2|93.48|92.18|3
1656520750000|2022-06-29 16:39:10|93.47|92.17|93.48|92.18|93.48|92.18|93.47|92.17|2
1656520780000|2022-06-29 16:39:40|93.47|92.17|93.48|92.18|93.49|92.19|93.46|92.16|8
1656520800000|2022-06-29 16:40:00|93.46|92.16|93.42|92.12|93.46|92.16|93.42|92.12|11
1656520810000|2022-06-29 16:40:10|93.43|92.13|93.4|92.1|93.46|92.16|93.4|92.1|6
1656520820000|2022-06-29 16:40:20|93.39|92.09|93.39|92.09|93.39|92.09|93.39|92.09|1
1656520840000|2022-06-29 16:40:40|93.4|92.1|93.4|92.1|93.4|92.1|93.4|92.1|1
1656520850000|2022-06-29 16:40:50|93.39|92.09|93.39|92.09|93.39|92.09|93.39|92.09|1
1656520860000|2022-06-29 16:41:00|93.4|92.1|93.38|92.08|93.4|92.1|93.38|92.08|3
1656520880000|2022-06-29 16:41:20|93.39|92.09|93.48|92.18|93.49|92.19|93.39|92.09|8
1656520890000|2022-06-29 16:41:30|93.47|92.17|93.41|92.11|93.47|92.17|93.41|92.11|8
1656520900000|2022-06-29 16:41:40|93.43|92.13|93.48|92.18|93.48|92.18|93.43|92.13|3
1656520930000|2022-06-29 16:42:10|93.49|92.19|93.49|92.19|93.49|92.19|93.48|92.18|3
1656520980000|2022-06-29 16:43:00|93.52|92.22|93.48|92.18|93.52|92.22|93.48|92.18|4
1656520990000|2022-06-29 16:43:10|93.47|92.17|93.47|92.17|93.47|92.17|93.47|92.17|1
1656521010000|2022-06-29 16:43:30|93.46|92.16|93.45|92.15|93.46|92.16|93.45|92.15|2
1656521030000|2022-06-29 16:43:50|93.47|92.17|93.47|92.17|93.48|92.18|93.47|92.17|3
1656521040000|2022-06-29 16:44:00|93.48|92.18|93.48|92.18|93.48|92.18|93.48|92.18|1
1656521050000|2022-06-29 16:44:10|93.49|92.19|93.52|92.22|93.53|92.23|93.49|92.19|3
1656521060000|2022-06-29 16:44:20|93.54|92.24|93.57|92.27|93.58|92.28|93.53|92.23|5
1656521070000|2022-06-29 16:44:30|93.58|92.28|93.62|92.32|93.62|92.32|93.58|92.28|3
1656521080000|2022-06-29 16:44:40|93.61|92.31|93.61|92.31|93.61|92.31|93.61|92.31|1
1656521090000|2022-06-29 16:44:50|93.62|92.32|93.62|92.32|93.62|92.32|93.61|92.31|3
1656521110000|2022-06-29 16:45:10|93.65|92.35|93.61|92.31|93.65|92.35|93.61|92.31|6
1656521120000|2022-06-29 16:45:20|93.62|92.32|93.61|92.31|93.62|92.32|93.61|92.31|4
1656521130000|2022-06-29 16:45:30|93.6|92.3|93.6|92.3|93.61|92.31|93.6|92.3|3
1656521140000|2022-06-29 16:45:40|93.59|92.29|93.52|92.22|93.59|92.29|93.52|92.22|4
1656521150000|2022-06-29 16:45:50|93.51|92.21|93.42|92.12|93.51|92.21|93.42|92.12|12
1656521160000|2022-06-29 16:46:00|93.41|92.11|93.41|92.11|93.41|92.11|93.39|92.09|4
1656521170000|2022-06-29 16:46:10|93.42|92.12|93.4|92.1|93.49|92.19|93.38|92.08|19
1656521180000|2022-06-29 16:46:20|93.37|92.07|93.34|92.04|93.37|92.07|93.34|92.04|4
1656521190000|2022-06-29 16:46:30|93.35|92.05|93.37|92.07|93.37|92.07|93.35|92.05|3
1656521200000|2022-06-29 16:46:40|93.36|92.06|93.36|92.06|93.36|92.06|93.36|92.06|1
1656521210000|2022-06-29 16:46:50|93.35|92.05|93.32|92.02|93.35|92.05|93.32|92.02|6
1656521220000|2022-06-29 16:47:00|93.31|92.01|93.32|92.02|93.33|92.03|93.31|92.01|8
1656521230000|2022-06-29 16:47:10|93.31|92.01|93.3|92|93.31|92.01|93.3|92|8
1656521240000|2022-06-29 16:47:20|93.31|92.01|93.33|92.03|93.38|92.08|93.31|92.01|10
1656521250000|2022-06-29 16:47:30|93.32|92.02|93.37|92.07|93.37|92.07|93.32|92.02|4
1656521260000|2022-06-29 16:47:40|93.38|92.08|93.39|92.09|93.39|92.09|93.38|92.08|2
1656521270000|2022-06-29 16:47:50|93.4|92.1|93.49|92.19|93.49|92.19|93.4|92.1|5
1656521280000|2022-06-29 16:48:00|93.48|92.18|93.42|92.12|93.48|92.18|93.42|92.12|6
1656521290000|2022-06-29 16:48:10|93.41|92.11|93.41|92.11|93.42|92.12|93.4|92.1|7
1656521300000|2022-06-29 16:48:20|93.4|92.1|93.35|92.05|93.4|92.1|93.35|92.05|5
1656521310000|2022-06-29 16:48:30|93.34|92.04|93.33|92.03|93.34|92.04|93.32|92.02|4
1656521320000|2022-06-29 16:48:40|93.34|92.04|93.34|92.04|93.35|92.05|93.34|92.04|3
1656521340000|2022-06-29 16:49:00|93.35|92.05|93.35|92.05|93.35|92.05|93.35|92.05|1
1656521350000|2022-06-29 16:49:10|93.34|92.04|93.34|92.04|93.34|92.04|93.33|92.03|3
1656521360000|2022-06-29 16:49:20|93.35|92.05|93.35|92.05|93.35|92.05|93.35|92.05|1
1656521370000|2022-06-29 16:49:30|93.34|92.04|93.4|92.1|93.41|92.11|93.34|92.04|5
1656521390000|2022-06-29 16:49:50|93.39|92.09|93.34|92.04|93.39|92.09|93.34|92.04|5
1656521400000|2022-06-29 16:50:00|93.32|92.02|93.32|92.02|93.33|92.03|93.31|92.01|7
1656521410000|2022-06-29 16:50:10|93.31|92.01|93.28|91.98|93.31|92.01|93.23|91.93|11
1656521420000|2022-06-29 16:50:20|93.25|91.95|93.2|91.9|93.25|91.95|93.2|91.9|4
1656521430000|2022-06-29 16:50:30|93.19|91.89|93.28|91.98|93.28|91.98|93.18|91.88|12
1656521440000|2022-06-29 16:50:40|93.27|91.97|93.37|92.07|93.37|92.07|93.27|91.97|10
1656521450000|2022-06-29 16:50:50|93.38|92.08|93.48|92.18|93.48|92.18|93.38|92.08|13
1656521460000|2022-06-29 16:51:00|93.46|92.16|93.49|92.19|93.49|92.19|93.46|92.16|6
1656521470000|2022-06-29 16:51:10|93.47|92.17|93.44|92.14|93.48|92.18|93.44|92.14|7
1656521480000|2022-06-29 16:51:20|93.43|92.13|93.43|92.13|93.43|92.13|93.42|92.12|5
1656521490000|2022-06-29 16:51:30|93.42|92.12|93.34|92.04|93.43|92.13|93.33|92.03|19
1656521500000|2022-06-29 16:51:40|93.33|92.03|93.32|92.02|93.34|92.04|93.31|92.01|8
1656521510000|2022-06-29 16:51:50|93.31|92.01|93.25|91.95|93.31|92.01|93.23|91.93|12
1656521520000|2022-06-29 16:52:00|93.26|91.96|93.26|91.96|93.27|91.97|93.25|91.95|7
1656521530000|2022-06-29 16:52:10|93.27|91.97|93.27|91.97|93.27|91.97|93.27|91.97|1
1656521540000|2022-06-29 16:52:20|93.26|91.96|93.29|91.99|93.31|92.01|93.23|91.93|11
1656521550000|2022-06-29 16:52:30|93.3|92|93.33|92.03|93.36|92.06|93.3|92|8
1656521560000|2022-06-29 16:52:40|93.32|92.02|93.29|91.99|93.32|92.02|93.29|91.99|5
1656521570000|2022-06-29 16:52:50|93.28|91.98|93.28|91.98|93.28|91.98|93.28|91.98|1
1656521580000|2022-06-29 16:53:00|93.27|91.97|93.27|91.97|93.27|91.97|93.25|91.95|5
1656521600000|2022-06-29 16:53:20|93.28|91.98|93.27|91.97|93.28|91.98|93.27|91.97|2
1656521610000|2022-06-29 16:53:30|93.28|91.98|93.38|92.08|93.38|92.08|93.28|91.98|6
1656521620000|2022-06-29 16:53:40|93.37|92.07|93.34|92.04|93.37|92.07|93.33|92.03|4
1656521630000|2022-06-29 16:53:50|93.33|92.03|93.33|92.03|93.35|92.05|93.33|92.03|5
1656521640000|2022-06-29 16:54:00|93.34|92.04|93.39|92.09|93.39|92.09|93.34|92.04|7
1656521660000|2022-06-29 16:54:20|93.4|92.1|93.31|92.01|93.4|92.1|93.31|92.01|8
1656521670000|2022-06-29 16:54:30|93.32|92.02|93.34|92.04|93.34|92.04|93.32|92.02|3
1656521680000|2022-06-29 16:54:40|93.35|92.05|93.29|91.99|93.35|92.05|93.29|91.99|7
1656521690000|2022-06-29 16:54:50|93.3|92|93.28|91.98|93.31|92.01|93.28|91.98|8
1656521700000|2022-06-29 16:55:00|93.3|92|93.28|91.98|93.3|92|93.28|91.98|4
1656521710000|2022-06-29 16:55:10|93.29|91.99|93.33|92.03|93.33|92.03|93.29|91.99|5
1656521720000|2022-06-29 16:55:20|93.34|92.04|93.38|92.08|93.38|92.08|93.34|92.04|4
1656521730000|2022-06-29 16:55:30|93.37|92.07|93.31|92.01|93.37|92.07|93.31|92.01|7
1656521740000|2022-06-29 16:55:40|93.3|92|93.32|92.02|93.32|92.02|93.3|92|2
1656521750000|2022-06-29 16:55:50|93.31|92.01|93.31|92.01|93.32|92.02|93.31|92.01|3
1656521760000|2022-06-29 16:56:00|93.32|92.02|93.33|92.03|93.33|92.03|93.31|92.01|6
1656521770000|2022-06-29 16:56:10|93.34|92.04|93.39|92.09|93.39|92.09|93.33|92.03|6
1656521780000|2022-06-29 16:56:20|93.4|92.1|93.34|92.04|93.4|92.1|93.34|92.04|3
1656521790000|2022-06-29 16:56:30|93.33|92.03|93.4|92.1|93.4|92.1|93.33|92.03|7
1656521800000|2022-06-29 16:56:40|93.42|92.12|93.43|92.13|93.44|92.14|93.42|92.12|3
1656521810000|2022-06-29 16:56:50|93.44|92.14|93.48|92.18|93.48|92.18|93.44|92.14|3
1656521820000|2022-06-29 16:57:00|93.5|92.2|93.5|92.2|93.5|92.2|93.5|92.2|1
1656521830000|2022-06-29 16:57:10|93.49|92.19|93.49|92.19|93.5|92.2|93.49|92.19|3
1656521840000|2022-06-29 16:57:20|93.48|92.18|93.46|92.16|93.48|92.18|93.45|92.15|3
1656521850000|2022-06-29 16:57:30|93.47|92.17|93.47|92.17|93.47|92.17|93.46|92.16|3
1656521860000|2022-06-29 16:57:40|93.46|92.16|93.43|92.13|93.46|92.16|93.42|92.12|6
1656521880000|2022-06-29 16:58:00|93.44|92.14|93.48|92.18|93.49|92.19|93.44|92.14|5
1656521890000|2022-06-29 16:58:10|93.49|92.19|93.5|92.2|93.5|92.2|93.49|92.19|2
1656521900000|2022-06-29 16:58:20|93.49|92.19|93.51|92.21|93.51|92.21|93.49|92.19|5
1656521910000|2022-06-29 16:58:30|93.5|92.2|93.49|92.19|93.51|92.21|93.49|92.19|4
1656521920000|2022-06-29 16:58:40|93.5|92.2|93.51|92.21|93.51|92.21|93.5|92.2|2
1656521940000|2022-06-29 16:59:00|93.52|92.22|93.51|92.21|93.52|92.22|93.51|92.21|2
1656521970000|2022-06-29 16:59:30|93.52|92.22|93.53|92.23|93.53|92.23|93.5|92.2|4
1656521990000|2022-06-29 16:59:50|93.51|92.21|93.5|92.2|93.51|92.21|93.49|92.19|6
1656522000000|2022-06-29 17:00:00|93.49|92.19|93.48|92.18|93.5|92.2|93.47|92.17|10
1656522010000|2022-06-29 17:00:10|93.5|92.2|93.51|92.21|93.52|92.22|93.5|92.2|7
1656522020000|2022-06-29 17:00:20|93.5|92.2|93.5|92.2|93.53|92.23|93.49|92.19|11
1656522030000|2022-06-29 17:00:30|93.49|92.19|93.51|92.21|93.51|92.21|93.49|92.19|2
1656522040000|2022-06-29 17:00:40|93.5|92.2|93.5|92.2|93.5|92.2|93.5|92.2|1
1656522050000|2022-06-29 17:00:50|93.51|92.21|93.51|92.21|93.51|92.21|93.51|92.21|1
1656522070000|2022-06-29 17:01:10|93.5|92.2|93.49|92.19|93.51|92.21|93.49|92.19|4
1656522080000|2022-06-29 17:01:20|93.46|92.16|93.47|92.17|93.48|92.18|93.42|92.12|15
1656522090000|2022-06-29 17:01:30|93.48|92.18|93.42|92.12|93.49|92.19|93.42|92.12|5
1656522100000|2022-06-29 17:01:40|93.44|92.14|93.47|92.17|93.48|92.18|93.44|92.14|5
1656522110000|2022-06-29 17:01:50|93.48|92.18|93.51|92.21|93.52|92.22|93.48|92.18|9
1656522120000|2022-06-29 17:02:00|93.5|92.2|93.5|92.2|93.52|92.22|93.49|92.19|7
1656522130000|2022-06-29 17:02:10|93.49|92.19|93.53|92.23|93.53|92.23|93.49|92.19|4
1656522150000|2022-06-29 17:02:30|93.5|92.2|93.5|92.2|93.51|92.21|93.49|92.19|7
1656522160000|2022-06-29 17:02:40|93.51|92.21|93.49|92.19|93.51|92.21|93.49|92.19|3
1656522170000|2022-06-29 17:02:50|93.5|92.2|93.52|92.22|93.52|92.22|93.5|92.2|3
1656522180000|2022-06-29 17:03:00|93.49|92.19|93.48|92.18|93.5|92.2|93.48|92.18|3
1656522190000|2022-06-29 17:03:10|93.51|92.21|93.49|92.19|93.51|92.21|93.48|92.18|6
1656522200000|2022-06-29 17:03:20|93.48|92.18|93.48|92.18|93.49|92.19|93.48|92.18|3
1656522220000|2022-06-29 17:03:40|93.49|92.19|93.5|92.2|93.5|92.2|93.45|92.15|6
1656522230000|2022-06-29 17:03:50|93.49|92.19|93.48|92.18|93.5|92.2|93.48|92.18|3
1656522250000|2022-06-29 17:04:10|93.5|92.2|93.48|92.18|93.5|92.2|93.48|92.18|3
1656522260000|2022-06-29 17:04:20|93.47|92.17|93.43|92.13|93.47|92.17|93.43|92.13|5
1656522270000|2022-06-29 17:04:30|93.44|92.14|93.43|92.13|93.46|92.16|93.42|92.12|11
1656522280000|2022-06-29 17:04:40|93.42|92.12|93.44|92.14|93.45|92.15|93.41|92.11|11
1656522290000|2022-06-29 17:04:50|93.43|92.13|93.43|92.13|93.44|92.14|93.43|92.13|5
1656522300000|2022-06-29 17:05:00|93.44|92.14|93.47|92.17|93.47|92.17|93.44|92.14|5
1656522320000|2022-06-29 17:05:20|93.46|92.16|93.48|92.18|93.48|92.18|93.46|92.16|3
1656522330000|2022-06-29 17:05:30|93.49|92.19|93.49|92.19|93.49|92.19|93.48|92.18|3
1656522340000|2022-06-29 17:05:40|93.48|92.18|93.47|92.17|93.5|92.2|93.46|92.16|4
1656522350000|2022-06-29 17:05:50|93.49|92.19|93.47|92.17|93.49|92.19|93.47|92.17|2
1656522360000|2022-06-29 17:06:00|93.48|92.18|93.48|92.18|93.48|92.18|93.48|92.18|1
1656522370000|2022-06-29 17:06:10|93.49|92.19|93.49|92.19|93.49|92.19|93.49|92.19|1
1656522380000|2022-06-29 17:06:20|93.5|92.2|93.51|92.21|93.51|92.21|93.5|92.2|2
1656522390000|2022-06-29 17:06:30|93.48|92.18|93.49|92.19|93.49|92.19|93.48|92.18|2
1656522400000|2022-06-29 17:06:40|93.5|92.2|93.48|92.18|93.5|92.2|93.48|92.18|5
1656522410000|2022-06-29 17:06:50|93.46|92.16|93.38|92.08|93.46|92.16|93.38|92.08|13
1656522420000|2022-06-29 17:07:00|93.36|92.06|93.35|92.05|93.36|92.06|93.35|92.05|8
1656522440000|2022-06-29 17:07:20|93.36|92.06|93.37|92.07|93.37|92.07|93.36|92.06|4
1656522450000|2022-06-29 17:07:30|93.36|92.06|93.37|92.07|93.37|92.07|93.36|92.06|2
1656522460000|2022-06-29 17:07:40|93.38|92.08|93.43|92.13|93.43|92.13|93.38|92.08|4
1656522480000|2022-06-29 17:08:00|93.44|92.14|93.51|92.21|93.51|92.21|93.44|92.14|4
1656522520000|2022-06-29 17:08:40|93.52|92.22|93.52|92.22|93.52|92.22|93.52|92.22|1
1656522530000|2022-06-29 17:08:50|93.51|92.21|93.51|92.21|93.52|92.22|93.51|92.21|3
1656522540000|2022-06-29 17:09:00|93.52|92.22|93.52|92.22|93.52|92.22|93.51|92.21|3
1656522550000|2022-06-29 17:09:10|93.51|92.21|93.65|92.35|93.65|92.35|93.51|92.21|6
1656522590000|2022-06-29 17:09:50|93.66|92.36|93.67|92.37|93.67|92.37|93.63|92.33|6
1656522600000|2022-06-29 17:10:00|93.68|92.38|93.73|92.43|93.75|92.45|93.68|92.38|8
1656522610000|2022-06-29 17:10:10|93.71|92.41|93.76|92.46|93.76|92.46|93.71|92.41|5
1656522630000|2022-06-29 17:10:30|93.77|92.47|93.76|92.46|93.77|92.47|93.76|92.46|2
1656522640000|2022-06-29 17:10:40|93.79|92.49|93.79|92.49|93.8|92.5|93.79|92.49|3
1656522650000|2022-06-29 17:10:50|93.8|92.5|93.79|92.49|93.8|92.5|93.79|92.49|2
1656522660000|2022-06-29 17:11:00|93.78|92.48|93.79|92.49|93.79|92.49|93.77|92.47|8
1656522670000|2022-06-29 17:11:10|93.77|92.47|93.77|92.47|93.77|92.47|93.77|92.47|1
1656522680000|2022-06-29 17:11:20|93.78|92.48|93.78|92.48|93.78|92.48|93.78|92.48|1
1656522700000|2022-06-29 17:11:40|93.77|92.47|93.64|92.34|93.77|92.47|93.64|92.34|8
1656522710000|2022-06-29 17:11:50|93.63|92.33|93.57|92.27|93.63|92.33|93.56|92.26|12
1656522720000|2022-06-29 17:12:00|93.56|92.26|93.57|92.27|93.57|92.27|93.55|92.25|4
1656522730000|2022-06-29 17:12:10|93.56|92.26|93.51|92.21|93.57|92.27|93.51|92.21|10
1656522740000|2022-06-29 17:12:20|93.52|92.22|93.48|92.18|93.52|92.22|93.48|92.18|4
1656522750000|2022-06-29 17:12:30|93.49|92.19|93.46|92.16|93.49|92.19|93.44|92.14|5
1656522760000|2022-06-29 17:12:40|93.45|92.15|93.43|92.13|93.46|92.16|93.42|92.12|6
1656522770000|2022-06-29 17:12:50|93.44|92.14|93.41|92.11|93.44|92.14|93.41|92.11|4
1656522780000|2022-06-29 17:13:00|93.4|92.1|93.29|91.99|93.4|92.1|93.29|91.99|14
1656522790000|2022-06-29 17:13:10|93.28|91.98|93.3|92|93.34|92.04|93.28|91.98|6
1656522800000|2022-06-29 17:13:20|93.31|92.01|93.36|92.06|93.36|92.06|93.3|92|8
1656522810000|2022-06-29 17:13:30|93.35|92.05|93.3|92|93.35|92.05|93.3|92|3
1656522820000|2022-06-29 17:13:40|93.35|92.05|93.35|92.05|93.35|92.05|93.35|92.05|1
1656522830000|2022-06-29 17:13:50|93.31|92.01|93.3|92|93.31|92.01|93.3|92|2
1656522840000|2022-06-29 17:14:00|93.29|91.99|93.28|91.98|93.29|91.99|93.25|91.95|10
1656522850000|2022-06-29 17:14:10|93.29|91.99|93.29|91.99|93.3|92|93.29|91.99|5
1656522860000|2022-06-29 17:14:20|93.3|92|93.28|91.98|93.3|92|93.27|91.97|7
1656522870000|2022-06-29 17:14:30|93.27|91.97|93.29|91.99|93.29|91.99|93.27|91.97|2
1656522880000|2022-06-29 17:14:40|93.3|92|93.29|91.99|93.3|92|93.29|91.99|2
1656522890000|2022-06-29 17:14:50|93.28|91.98|93.29|91.99|93.29|91.99|93.28|91.98|4
1656522900000|2022-06-29 17:15:00|93.28|91.98|93.29|91.99|93.29|91.99|93.26|91.96|4
1656522910000|2022-06-29 17:15:10|93.27|91.97|93.29|91.99|93.29|91.99|93.27|91.97|2
1656522920000|2022-06-29 17:15:20|93.27|91.97|93.29|91.99|93.29|91.99|93.27|91.97|2
1656522930000|2022-06-29 17:15:30|93.28|91.98|93.29|91.99|93.3|92|93.28|91.98|5
1656522940000|2022-06-29 17:15:40|93.28|91.98|93.29|91.99|93.29|91.99|93.28|91.98|2
1656522950000|2022-06-29 17:15:50|93.27|91.97|93.28|91.98|93.29|91.99|93.27|91.97|3
1656522970000|2022-06-29 17:16:10|93.27|91.97|93.15|91.85|93.27|91.97|93.07|91.77|16
1656522980000|2022-06-29 17:16:20|93.16|91.86|93.13|91.83|93.16|91.86|93.09|91.79|7
1656522990000|2022-06-29 17:16:30|93.14|91.84|93.15|91.85|93.15|91.85|92.96|91.66|12
1656523000000|2022-06-29 17:16:40|93.16|91.86|93.15|91.85|93.28|91.98|93.15|91.85|13
1656523010000|2022-06-29 17:16:50|93.16|91.86|93.34|92.04|93.37|92.07|93.16|91.86|15
1656523020000|2022-06-29 17:17:00|93.36|92.06|93.28|91.98|93.38|92.08|93.28|91.98|12
1656523030000|2022-06-29 17:17:10|93.29|91.99|93.38|92.08|93.38|92.08|93.29|91.99|11
1656523040000|2022-06-29 17:17:20|93.34|92.04|93.37|92.07|93.39|92.09|93.34|92.04|9
1656523050000|2022-06-29 17:17:30|93.38|92.08|93.35|92.05|93.4|92.1|93.29|91.99|18
1656523060000|2022-06-29 17:17:40|93.37|92.07|93.4|92.1|93.4|92.1|93.37|92.07|5
1656523070000|2022-06-29 17:17:50|93.39|92.09|93.4|92.1|93.4|92.1|93.39|92.09|6
1656523080000|2022-06-29 17:18:00|93.39|92.09|93.32|92.02|93.4|92.1|93.32|92.02|6
1656523090000|2022-06-29 17:18:10|93.36|92.06|93.44|92.14|93.45|92.15|93.34|92.04|11
1656523100000|2022-06-29 17:18:20|93.45|92.15|93.42|92.12|93.5|92.2|93.42|92.12|13
1656523110000|2022-06-29 17:18:30|93.43|92.13|93.42|92.12|93.45|92.15|93.42|92.12|10
1656523120000|2022-06-29 17:18:40|93.41|92.11|93.33|92.03|93.41|92.11|93.33|92.03|9
1656523130000|2022-06-29 17:18:50|93.32|92.02|93.31|92.01|93.33|92.03|93.3|92|5
1656523140000|2022-06-29 17:19:00|93.3|92|93.3|92|93.3|92|93.29|91.99|5
1656523150000|2022-06-29 17:19:10|93.31|92.01|93.3|92|93.31|92.01|93.28|91.98|9
1656523160000|2022-06-29 17:19:20|93.28|91.98|93.22|91.92|93.28|91.98|93.21|91.91|11
1656523170000|2022-06-29 17:19:30|93.23|91.93|93.23|91.93|93.23|91.93|93.22|91.92|9
1656523180000|2022-06-29 17:19:40|93.28|91.98|93.33|92.03|93.33|92.03|93.28|91.98|6
1656523190000|2022-06-29 17:19:50|93.32|92.02|93.32|92.02|93.33|92.03|93.32|92.02|7
1656523200000|2022-06-29 17:20:00|93.29|91.99|93.31|92.01|93.31|92.01|93.28|91.98|7
1656523210000|2022-06-29 17:20:10|93.32|92.02|93.31|92.01|93.32|92.02|93.31|92.01|2
1656523220000|2022-06-29 17:20:20|93.32|92.02|93.31|92.01|93.32|92.02|93.31|92.01|4
1656523230000|2022-06-29 17:20:30|93.3|92|93.31|92.01|93.32|92.02|93.29|91.99|10
1656523240000|2022-06-29 17:20:40|93.32|92.02|93.32|92.02|93.32|92.02|93.32|92.02|1
1656523260000|2022-06-29 17:21:00|93.31|92.01|93.31|92.01|93.32|92.02|93.31|92.01|5
1656523270000|2022-06-29 17:21:10|93.3|92|93.28|91.98|93.3|92|93.27|91.97|6
1656523290000|2022-06-29 17:21:30|93.29|91.99|93.31|92.01|93.31|92.01|93.29|91.99|2
1656523300000|2022-06-29 17:21:40|93.32|92.02|93.36|92.06|93.36|92.06|93.3|92|3
1656523310000|2022-06-29 17:21:50|93.38|92.08|93.46|92.16|93.48|92.18|93.36|92.06|9
1656523320000|2022-06-29 17:22:00|93.5|92.2|93.38|92.08|93.5|92.2|93.38|92.08|7
1656523330000|2022-06-29 17:22:10|93.37|92.07|93.34|92.04|93.37|92.07|93.34|92.04|3
1656523340000|2022-06-29 17:22:20|93.36|92.06|93.43|92.13|93.43|92.13|93.36|92.06|5
1656523350000|2022-06-29 17:22:30|93.44|92.14|93.42|92.12|93.45|92.15|93.41|92.11|7
1656523360000|2022-06-29 17:22:40|93.43|92.13|93.43|92.13|93.45|92.15|93.41|92.11|7
1656523370000|2022-06-29 17:22:50|93.45|92.15|93.54|92.24|93.54|92.24|93.45|92.15|18
1656523380000|2022-06-29 17:23:00|93.53|92.23|93.52|92.22|93.54|92.24|93.51|92.21|12
1656523390000|2022-06-29 17:23:10|93.51|92.21|93.5|92.2|93.53|92.23|93.44|92.14|13
1656523400000|2022-06-29 17:23:20|93.49|92.19|93.43|92.13|93.49|92.19|93.41|92.11|14
1656523410000|2022-06-29 17:23:30|93.42|92.12|93.36|92.06|93.42|92.12|93.36|92.06|6
1656523420000|2022-06-29 17:23:40|93.33|92.03|93.34|92.04|93.38|92.08|93.33|92.03|9
1656523430000|2022-06-29 17:23:50|93.36|92.06|93.38|92.08|93.38|92.08|93.36|92.06|4
1656523440000|2022-06-29 17:24:00|93.37|92.07|93.37|92.07|93.37|92.07|93.37|92.07|1
1656523450000|2022-06-29 17:24:10|93.36|92.06|93.36|92.06|93.36|92.06|93.36|92.06|1
1656523460000|2022-06-29 17:24:20|93.37|92.07|93.37|92.07|93.38|92.08|93.36|92.06|6
1656523470000|2022-06-29 17:24:30|93.36|92.06|93.36|92.06|93.38|92.08|93.36|92.06|4
1656523480000|2022-06-29 17:24:40|93.37|92.07|93.36|92.06|93.37|92.07|93.36|92.06|2
1656523490000|2022-06-29 17:24:50|93.37|92.07|93.37|92.07|93.37|92.07|93.37|92.07|1
1656523500000|2022-06-29 17:25:00|93.36|92.06|93.36|92.06|93.36|92.06|93.36|92.06|1
1656523510000|2022-06-29 17:25:10|93.37|92.07|93.37|92.07|93.37|92.07|93.37|92.07|1
1656523520000|2022-06-29 17:25:20|93.36|92.06|93.36|92.06|93.36|92.06|93.36|92.06|1
1656523530000|2022-06-29 17:25:30|93.37|92.07|93.37|92.07|93.39|92.09|93.37|92.07|7
1656523540000|2022-06-29 17:25:40|93.39|92.09|93.37|92.07|93.39|92.09|93.37|92.07|2
1656523550000|2022-06-29 17:25:50|93.38|92.08|93.46|92.16|93.46|92.16|93.37|92.07|7
1656523560000|2022-06-29 17:26:00|93.45|92.15|93.42|92.12|93.45|92.15|93.42|92.12|2
1656523570000|2022-06-29 17:26:10|93.41|92.11|93.43|92.13|93.43|92.13|93.41|92.11|6
1656523580000|2022-06-29 17:26:20|93.42|92.12|93.43|92.13|93.43|92.13|93.42|92.12|6
1656523590000|2022-06-29 17:26:30|93.42|92.12|93.43|92.13|93.43|92.13|93.42|92.12|4
1656523600000|2022-06-29 17:26:40|93.45|92.15|93.45|92.15|93.45|92.15|93.45|92.15|1
1656523610000|2022-06-29 17:26:50|93.46|92.16|93.46|92.16|93.46|92.16|93.46|92.16|1
1656523620000|2022-06-29 17:27:00|93.45|92.15|93.44|92.14|93.45|92.15|93.42|92.12|6
1656523630000|2022-06-29 17:27:10|93.45|92.15|93.49|92.19|93.5|92.2|93.45|92.15|9
1656523650000|2022-06-29 17:27:30|93.46|92.16|93.44|92.14|93.46|92.16|93.44|92.14|4
1656523660000|2022-06-29 17:27:40|93.45|92.15|93.28|91.98|93.45|92.15|93.28|91.98|14
1656523670000|2022-06-29 17:27:50|93.27|91.97|93.25|91.95|93.27|91.97|93.25|91.95|5
1656523680000|2022-06-29 17:28:00|93.27|91.97|93.24|91.94|93.28|91.98|93.23|91.93|8
1656523690000|2022-06-29 17:28:10|93.23|91.93|93.29|91.99|93.29|91.99|93.22|91.92|12
1656523700000|2022-06-29 17:28:20|93.28|91.98|93.24|91.94|93.28|91.98|93.24|91.94|9
1656523710000|2022-06-29 17:28:30|93.23|91.93|93.26|91.96|93.26|91.96|93.23|91.93|2
1656523720000|2022-06-29 17:28:40|93.25|91.95|93.41|92.11|93.42|92.12|93.25|91.95|15
1656523730000|2022-06-29 17:28:50|93.43|92.13|93.46|92.16|93.46|92.16|93.42|92.12|8
1656523740000|2022-06-29 17:29:00|93.48|92.18|93.48|92.18|93.48|92.18|93.48|92.18|1
1656523750000|2022-06-29 17:29:10|93.47|92.17|93.49|92.19|93.5|92.2|93.47|92.17|3
1656523760000|2022-06-29 17:29:20|93.5|92.2|93.47|92.17|93.5|92.2|93.46|92.16|7
1656523770000|2022-06-29 17:29:30|93.48|92.18|93.43|92.13|93.48|92.18|93.41|92.11|14
1656523780000|2022-06-29 17:29:40|93.42|92.12|93.44|92.14|93.45|92.15|93.42|92.12|8
1656523790000|2022-06-29 17:29:50|93.45|92.15|93.42|92.12|93.45|92.15|93.41|92.11|11
1656523800000|2022-06-29 17:30:00|93.41|92.11|93.42|92.12|93.42|92.12|93.41|92.11|8
1656523810000|2022-06-29 17:30:10|93.43|92.13|93.42|92.12|93.45|92.15|93.42|92.12|10
1656523820000|2022-06-29 17:30:20|93.41|92.11|93.22|91.92|93.41|92.11|93.21|91.91|17
1656523830000|2022-06-29 17:30:30|93.21|91.91|93.27|91.97|93.27|91.97|93.17|91.87|16
1656523840000|2022-06-29 17:30:40|93.29|91.99|93.3|92|93.3|92|93.28|91.98|6
1656523850000|2022-06-29 17:30:50|93.33|92.03|93.38|92.08|93.38|92.08|93.33|92.03|5
1656523860000|2022-06-29 17:31:00|93.37|92.07|93.33|92.03|93.37|92.07|93.33|92.03|6
1656523870000|2022-06-29 17:31:10|93.32|92.02|93.28|91.98|93.32|92.02|93.27|91.97|6
1656523880000|2022-06-29 17:31:20|93.27|91.97|93.27|91.97|93.27|91.97|93.24|91.94|11
1656523890000|2022-06-29 17:31:30|93.26|91.96|93.28|91.98|93.28|91.98|93.26|91.96|4
1656523900000|2022-06-29 17:31:40|93.27|91.97|93.29|91.99|93.29|91.99|93.27|91.97|3
1656523910000|2022-06-29 17:31:50|93.28|91.98|93.27|91.97|93.29|91.99|93.27|91.97|4
1656523920000|2022-06-29 17:32:00|93.26|91.96|93.23|91.93|93.27|91.97|93.23|91.93|5
1656523930000|2022-06-29 17:32:10|93.22|91.92|93.19|91.89|93.23|91.93|93.18|91.88|10
1656523940000|2022-06-29 17:32:20|93.17|91.87|93.18|91.88|93.18|91.88|93.12|91.82|8
1656523950000|2022-06-29 17:32:30|93.19|91.89|93.21|91.91|93.22|91.92|93.19|91.89|7
1656523960000|2022-06-29 17:32:40|93.23|91.93|93.23|91.93|93.23|91.93|93.21|91.91|7
1656523970000|2022-06-29 17:32:50|93.22|91.92|93.24|91.94|93.29|91.99|93.22|91.92|12
1656523980000|2022-06-29 17:33:00|93.26|91.96|93.24|91.94|93.26|91.96|93.22|91.92|8
1656523990000|2022-06-29 17:33:10|93.23|91.93|93.17|91.87|93.24|91.94|93.17|91.87|12
1656524000000|2022-06-29 17:33:20|93.2|91.9|93.21|91.91|93.22|91.92|93.18|91.88|9
1656524010000|2022-06-29 17:33:30|93.22|91.92|93.23|91.93|93.23|91.93|93.21|91.91|4
1656524020000|2022-06-29 17:33:40|93.25|91.95|93.26|91.96|93.26|91.96|93.25|91.95|2
1656524030000|2022-06-29 17:33:50|93.24|91.94|93.22|91.92|93.24|91.94|93.21|91.91|7
1656524040000|2022-06-29 17:34:00|93.23|91.93|93.22|91.92|93.23|91.93|93.22|91.92|4
1656524050000|2022-06-29 17:34:10|93.23|91.93|93.19|91.89|93.23|91.93|93.19|91.89|6
1656524060000|2022-06-29 17:34:20|93.18|91.88|93.17|91.87|93.19|91.89|93.17|91.87|4
1656524070000|2022-06-29 17:34:30|93.16|91.86|93.19|91.89|93.19|91.89|93.16|91.86|5
1656524080000|2022-06-29 17:34:40|93.21|91.91|93.21|91.91|93.21|91.91|93.21|91.91|1
1656524090000|2022-06-29 17:34:50|93.22|91.92|93.22|91.92|93.22|91.92|93.22|91.92|1
1656524100000|2022-06-29 17:35:00|93.23|91.93|93.25|91.95|93.25|91.95|93.23|91.93|2
1656524110000|2022-06-29 17:35:10|93.23|91.93|93.21|91.91|93.23|91.93|93.21|91.91|5
1656524120000|2022-06-29 17:35:20|93.22|91.92|93.23|91.93|93.23|91.93|93.22|91.92|2
1656524130000|2022-06-29 17:35:30|93.22|91.92|93.21|91.91|93.22|91.92|93.21|91.91|2
1656524140000|2022-06-29 17:35:40|93.2|91.9|93.2|91.9|93.21|91.91|93.2|91.9|3
1656524150000|2022-06-29 17:35:50|93.19|91.89|93.2|91.9|93.2|91.9|93.19|91.89|2
1656524160000|2022-06-29 17:36:00|93.19|91.89|93.21|91.91|93.21|91.91|93.19|91.89|3
1656524180000|2022-06-29 17:36:20|93.23|91.93|93.25|91.95|93.25|91.95|93.23|91.93|2
1656524190000|2022-06-29 17:36:30|93.24|91.94|93.24|91.94|93.26|91.96|93.24|91.94|6
1656524200000|2022-06-29 17:36:40|93.25|91.95|93.25|91.95|93.25|91.95|93.25|91.95|1
1656524210000|2022-06-29 17:36:50|93.26|91.96|93.25|91.95|93.26|91.96|93.24|91.94|4
1656524230000|2022-06-29 17:37:10|93.24|91.94|93.28|91.98|93.29|91.99|93.24|91.94|4
1656524240000|2022-06-29 17:37:20|93.27|91.97|93.23|91.93|93.27|91.97|93.23|91.93|8
1656524250000|2022-06-29 17:37:30|93.24|91.94|93.22|91.92|93.25|91.95|93.22|91.92|9
1656524260000|2022-06-29 17:37:40|93.21|91.91|93.2|91.9|93.21|91.91|93.2|91.9|2
1656524270000|2022-06-29 17:37:50|93.21|91.91|93.22|91.92|93.22|91.92|93.21|91.91|2
1656524280000|2022-06-29 17:38:00|93.23|91.93|93.24|91.94|93.27|91.97|93.23|91.93|8
1656524290000|2022-06-29 17:38:10|93.25|91.95|93.25|91.95|93.25|91.95|93.25|91.95|1
1656524300000|2022-06-29 17:38:20|93.23|91.93|93.22|91.92|93.23|91.93|93.22|91.92|2
1656524310000|2022-06-29 17:38:30|93.23|91.93|93.22|91.92|93.23|91.93|93.22|91.92|2
1656524320000|2022-06-29 17:38:40|93.18|91.88|93.22|91.92|93.22|91.92|93.18|91.88|2
1656524350000|2022-06-29 17:39:10|93.21|91.91|93.18|91.88|93.21|91.91|93.17|91.87|5
1656524360000|2022-06-29 17:39:20|93.17|91.87|93.19|91.89|93.19|91.89|93.17|91.87|3
1656524370000|2022-06-29 17:39:30|93.21|91.91|93.22|91.92|93.22|91.92|93.21|91.91|2
1656524380000|2022-06-29 17:39:40|93.23|91.93|93.24|91.94|93.25|91.95|93.22|91.92|7
1656524390000|2022-06-29 17:39:50|93.26|91.96|93.27|91.97|93.27|91.97|93.26|91.96|2
1656524400000|2022-06-29 17:40:00|93.26|91.96|93.27|91.97|93.27|91.97|93.26|91.96|6
1656524410000|2022-06-29 17:40:10|93.26|91.96|93.26|91.96|93.27|91.97|93.26|91.96|7
1656524420000|2022-06-29 17:40:20|93.27|91.97|93.22|91.92|93.27|91.97|93.22|91.92|4
1656524430000|2022-06-29 17:40:30|93.23|91.93|93.24|91.94|93.25|91.95|93.23|91.93|3
1656524440000|2022-06-29 17:40:40|93.25|91.95|93.25|91.95|93.25|91.95|93.25|91.95|1
1656524450000|2022-06-29 17:40:50|93.23|91.93|93.27|91.97|93.27|91.97|93.23|91.93|5
1656524460000|2022-06-29 17:41:00|93.29|91.99|93.27|91.97|93.29|91.99|93.26|91.96|4
1656524480000|2022-06-29 17:41:20|93.33|92.03|93.35|92.05|93.36|92.06|93.33|92.03|3
1656524490000|2022-06-29 17:41:30|93.37|92.07|93.33|92.03|93.37|92.07|93.33|92.03|5
1656524500000|2022-06-29 17:41:40|93.34|92.04|93.36|92.06|93.36|92.06|93.34|92.04|3
1656524510000|2022-06-29 17:41:50|93.37|92.07|93.39|92.09|93.39|92.09|93.37|92.07|3
1656524520000|2022-06-29 17:42:00|93.4|92.1|93.38|92.08|93.4|92.1|93.36|92.06|9
1656524530000|2022-06-29 17:42:10|93.37|92.07|93.49|92.19|93.5|92.2|93.37|92.07|10
1656524550000|2022-06-29 17:42:30|93.48|92.18|93.42|92.12|93.48|92.18|93.4|92.1|5
1656524560000|2022-06-29 17:42:40|93.43|92.13|93.46|92.16|93.46|92.16|93.43|92.13|13
1656524570000|2022-06-29 17:42:50|93.44|92.14|93.43|92.13|93.45|92.15|93.42|92.12|9
1656524580000|2022-06-29 17:43:00|93.44|92.14|93.48|92.18|93.51|92.21|93.44|92.14|7
1656524590000|2022-06-29 17:43:10|93.47|92.17|93.48|92.18|93.48|92.18|93.47|92.17|2
1656524600000|2022-06-29 17:43:20|93.47|92.17|93.48|92.18|93.48|92.18|93.47|92.17|2
1656524610000|2022-06-29 17:43:30|93.5|92.2|93.52|92.22|93.52|92.22|93.49|92.19|5
1656524620000|2022-06-29 17:43:40|93.51|92.21|93.49|92.19|93.51|92.21|93.49|92.19|3
1656524630000|2022-06-29 17:43:50|93.51|92.21|93.52|92.22|93.52|92.22|93.51|92.21|2
1656524640000|2022-06-29 17:44:00|93.51|92.21|93.5|92.2|93.51|92.21|93.5|92.2|2
1656524650000|2022-06-29 17:44:10|93.49|92.19|93.5|92.2|93.5|92.2|93.49|92.19|2
1656524690000|2022-06-29 17:44:50|93.51|92.21|93.57|92.27|93.57|92.27|93.51|92.21|9
1656524700000|2022-06-29 17:45:00|93.58|92.28|93.63|92.33|93.66|92.36|93.58|92.28|11
1656524710000|2022-06-29 17:45:10|93.62|92.32|93.61|92.31|93.65|92.35|93.61|92.31|8
1656524720000|2022-06-29 17:45:20|93.62|92.32|93.65|92.35|93.65|92.35|93.62|92.32|3
1656524730000|2022-06-29 17:45:30|93.66|92.36|93.63|92.33|93.66|92.36|93.63|92.33|3
1656524740000|2022-06-29 17:45:40|93.62|92.32|93.62|92.32|93.62|92.32|93.62|92.32|1
1656524750000|2022-06-29 17:45:50|93.61|92.31|93.59|92.29|93.61|92.31|93.58|92.28|8
1656524760000|2022-06-29 17:46:00|93.58|92.28|93.57|92.27|93.58|92.28|93.57|92.27|2
1656524770000|2022-06-29 17:46:10|93.56|92.26|93.57|92.27|93.57|92.27|93.56|92.26|2
1656524780000|2022-06-29 17:46:20|93.56|92.26|93.56|92.26|93.57|92.27|93.56|92.26|3
1656524790000|2022-06-29 17:46:30|93.57|92.27|93.59|92.29|93.6|92.3|93.57|92.27|4
1656524800000|2022-06-29 17:46:40|93.58|92.28|93.58|92.28|93.58|92.28|93.58|92.28|1
1656524810000|2022-06-29 17:46:50|93.57|92.27|93.57|92.27|93.57|92.27|93.57|92.27|1
1656524830000|2022-06-29 17:47:10|93.61|92.31|93.64|92.34|93.64|92.34|93.6|92.3|3
1656524840000|2022-06-29 17:47:20|93.63|92.33|93.62|92.32|93.63|92.33|93.62|92.32|2
1656524860000|2022-06-29 17:47:40|93.66|92.36|93.63|92.33|93.66|92.36|93.63|92.33|4
1656524870000|2022-06-29 17:47:50|93.62|92.32|93.62|92.32|93.62|92.32|93.62|92.32|1
1656524880000|2022-06-29 17:48:00|93.61|92.31|93.62|92.32|93.63|92.33|93.61|92.31|3
1656524890000|2022-06-29 17:48:10|93.61|92.31|93.56|92.26|93.61|92.31|93.56|92.26|4
1656524900000|2022-06-29 17:48:20|93.58|92.28|93.58|92.28|93.58|92.28|93.57|92.27|3
1656524910000|2022-06-29 17:48:30|93.57|92.27|93.59|92.29|93.59|92.29|93.57|92.27|5
1656524920000|2022-06-29 17:48:40|93.61|92.31|93.63|92.33|93.68|92.38|93.6|92.3|10
1656524930000|2022-06-29 17:48:50|93.66|92.36|93.64|92.34|93.66|92.36|93.64|92.34|2
1656524940000|2022-06-29 17:49:00|93.63|92.33|93.63|92.33|93.64|92.34|93.62|92.32|4
1656524950000|2022-06-29 17:49:10|93.64|92.34|93.62|92.32|93.64|92.34|93.62|92.32|3
1656524960000|2022-06-29 17:49:20|93.61|92.31|93.6|92.3|93.61|92.31|93.6|92.3|2
1656524970000|2022-06-29 17:49:30|93.61|92.31|93.57|92.27|93.61|92.31|93.56|92.26|9
1656524980000|2022-06-29 17:49:40|93.56|92.26|93.56|92.26|93.56|92.26|93.56|92.26|1
1656525000000|2022-06-29 17:50:00|93.57|92.27|93.56|92.26|93.57|92.27|93.55|92.25|6
1656525010000|2022-06-29 17:50:10|93.55|92.25|93.55|92.25|93.56|92.26|93.55|92.25|5
1656525020000|2022-06-29 17:50:20|93.56|92.26|93.56|92.26|93.56|92.26|93.56|92.26|1
1656525030000|2022-06-29 17:50:30|93.58|92.28|93.56|92.26|93.58|92.28|93.56|92.26|3
1656525040000|2022-06-29 17:50:40|93.61|92.31|93.69|92.39|93.69|92.39|93.6|92.3|8
1656525050000|2022-06-29 17:50:50|93.74|92.44|93.74|92.44|93.78|92.48|93.73|92.43|14
1656525060000|2022-06-29 17:51:00|93.75|92.45|93.74|92.44|93.75|92.45|93.74|92.44|2
1656525070000|2022-06-29 17:51:10|93.73|92.43|93.76|92.46|93.77|92.47|93.73|92.43|10
1656525080000|2022-06-29 17:51:20|93.77|92.47|93.76|92.46|93.77|92.47|93.76|92.46|2
1656525090000|2022-06-29 17:51:30|93.77|92.47|93.79|92.49|93.79|92.49|93.77|92.47|3
1656525100000|2022-06-29 17:51:40|93.78|92.48|93.82|92.52|93.82|92.52|93.78|92.48|4
1656525120000|2022-06-29 17:52:00|93.81|92.51|93.79|92.49|93.81|92.51|93.78|92.48|5
1656525130000|2022-06-29 17:52:10|93.78|92.48|93.8|92.5|93.8|92.5|93.78|92.48|3
1656525150000|2022-06-29 17:52:30|93.83|92.53|93.86|92.56|93.88|92.58|93.83|92.53|5
1656525160000|2022-06-29 17:52:40|93.87|92.57|93.84|92.54|93.87|92.57|93.84|92.54|4
1656525170000|2022-06-29 17:52:50|93.83|92.53|93.83|92.53|93.83|92.53|93.82|92.52|3
1656525180000|2022-06-29 17:53:00|93.84|92.54|93.81|92.51|93.84|92.54|93.81|92.51|4
1656525200000|2022-06-29 17:53:20|93.82|92.52|93.81|92.51|93.82|92.52|93.81|92.51|2
1656525210000|2022-06-29 17:53:30|93.8|92.5|93.8|92.5|93.8|92.5|93.8|92.5|1
1656525220000|2022-06-29 17:53:40|93.81|92.51|93.81|92.51|93.82|92.52|93.8|92.5|4
1656525240000|2022-06-29 17:54:00|93.83|92.53|93.86|92.56|93.89|92.59|93.83|92.53|4
1656525250000|2022-06-29 17:54:10|93.89|92.59|93.89|92.59|93.89|92.59|93.89|92.59|1
1656525270000|2022-06-29 17:54:30|93.88|92.58|93.88|92.58|93.88|92.58|93.88|92.58|1
1656525290000|2022-06-29 17:54:50|93.87|92.57|93.88|92.58|93.88|92.58|93.87|92.57|4
1656525300000|2022-06-29 17:55:00|93.92|92.62|93.92|92.62|93.92|92.62|93.9|92.6|6
1656525310000|2022-06-29 17:55:10|93.93|92.63|93.97|92.67|94.04|92.74|93.93|92.63|13
1656525320000|2022-06-29 17:55:20|93.96|92.66|93.94|92.64|93.99|92.69|93.93|92.63|9
1656525330000|2022-06-29 17:55:30|93.93|92.63|93.96|92.66|93.98|92.68|93.92|92.62|13
1656525340000|2022-06-29 17:55:40|93.97|92.67|93.96|92.66|93.97|92.67|93.96|92.66|2
1656525350000|2022-06-29 17:55:50|93.97|92.67|94|92.7|94.01|92.71|93.97|92.67|6
1656525360000|2022-06-29 17:56:00|93.99|92.69|94.11|92.81|94.11|92.81|93.97|92.67|10
1656525370000|2022-06-29 17:56:10|94.1|92.8|94.09|92.79|94.1|92.8|94.09|92.79|6
1656525380000|2022-06-29 17:56:20|94.08|92.78|94.03|92.73|94.08|92.78|94.03|92.73|6
1656525390000|2022-06-29 17:56:30|94.02|92.72|94.02|92.72|94.02|92.72|94.01|92.71|3
1656525400000|2022-06-29 17:56:40|94.01|92.71|94.02|92.72|94.02|92.72|94.01|92.71|2
1656525420000|2022-06-29 17:57:00|94.04|92.74|94.05|92.75|94.05|92.75|94.04|92.74|2
1656525470000|2022-06-29 17:57:50|94.1|92.8|94.1|92.8|94.1|92.8|94.1|92.8|1
1656525490000|2022-06-29 17:58:10|94.11|92.81|94.15|92.85|94.15|92.85|94.11|92.81|2
1656525500000|2022-06-29 17:58:20|94.2|92.9|94.2|92.9|94.2|92.9|94.2|92.9|1
1656525550000|2022-06-29 17:59:10|94.19|92.89|94.2|92.9|94.2|92.9|94.19|92.89|2
1656525570000|2022-06-29 17:59:30|94.19|92.89|94.19|92.89|94.2|92.9|94.19|92.89|3
1656525580000|2022-06-29 17:59:40|94.2|92.9|94.2|92.9|94.2|92.9|94.2|92.9|1
1656525600000|2022-06-29 18:00:00|94.19|92.89|94.2|92.9|94.2|92.9|94.19|92.89|4
1656525630000|2022-06-29 18:00:30|94.19|92.89|94.19|92.89|94.19|92.89|94.19|92.89|1
1656525640000|2022-06-29 18:00:40|94.2|92.9|94.2|92.9|94.2|92.9|94.2|92.9|1
1656525680000|2022-06-29 18:01:20|94.19|92.89|94.19|92.89|94.19|92.89|94.19|92.89|1
1656525690000|2022-06-29 18:01:30|94.2|92.9|94.2|92.9|94.2|92.9|94.2|92.9|1
1656525720000|2022-06-29 18:02:00|94.21|92.91|94.31|93.01|94.32|93.02|94.21|92.91|8
1656525740000|2022-06-29 18:02:20|94.32|93.02|94.34|93.04|94.34|93.04|94.32|93.02|4
1656525750000|2022-06-29 18:02:30|94.36|93.06|94.38|93.08|94.38|93.08|94.36|93.06|6
1656525760000|2022-06-29 18:02:40|94.37|93.07|94.36|93.06|94.38|93.08|94.36|93.06|5
1656525770000|2022-06-29 18:02:50|94.38|93.08|94.32|93.02|94.38|93.08|94.32|93.02|6
1656525800000|2022-06-29 18:03:20|94.33|93.03|94.36|93.06|94.37|93.07|94.33|93.03|4
1656525810000|2022-06-29 18:03:30|94.38|93.08|94.39|93.09|94.39|93.09|94.38|93.08|2
1656525820000|2022-06-29 18:03:40|94.38|93.08|94.38|93.08|94.38|93.08|94.38|93.08|1
1656525830000|2022-06-29 18:03:50|94.39|93.09|94.39|93.09|94.39|93.09|94.39|93.09|1
1656525840000|2022-06-29 18:04:00|94.4|93.1|94.4|93.1|94.4|93.1|94.39|93.09|3
1656525870000|2022-06-29 18:04:30|94.39|93.09|94.42|93.12|94.42|93.12|94.39|93.09|5
1656525880000|2022-06-29 18:04:40|94.4|93.1|94.41|93.11|94.41|93.11|94.4|93.1|2
1656525890000|2022-06-29 18:04:50|94.42|93.12|94.42|93.12|94.42|93.12|94.42|93.12|1
1656525900000|2022-06-29 18:05:00|94.43|93.13|94.43|93.13|94.43|93.13|94.42|93.12|3
1656525920000|2022-06-29 18:05:20|94.42|93.12|94.42|93.12|94.42|93.12|94.42|93.12|1
1656525930000|2022-06-29 18:05:30|94.4|93.1|94.41|93.11|94.42|93.12|94.4|93.1|3
1656525950000|2022-06-29 18:05:50|94.42|93.12|94.42|93.12|94.42|93.12|94.42|93.12|1
1656526020000|2022-06-29 18:07:00|94.41|93.11|94.42|93.12|94.43|93.13|94.41|93.11|3
1656526040000|2022-06-29 18:07:20|94.41|93.11|94.41|93.11|94.41|93.11|94.41|93.11|1
1656526060000|2022-06-29 18:07:40|94.44|93.14|94.44|93.14|94.45|93.15|94.43|93.13|9
1656526100000|2022-06-29 18:08:20|94.48|93.18|94.52|93.22|94.52|93.22|94.48|93.18|3
1656526140000|2022-06-29 18:09:00|94.53|93.23|94.53|93.23|94.53|93.23|94.49|93.19|4
1656526160000|2022-06-29 18:09:20|94.52|93.22|94.52|93.22|94.52|93.22|94.52|93.22|1
1656526170000|2022-06-29 18:09:30|94.53|93.23|94.56|93.26|94.57|93.27|94.53|93.23|3
1656526200000|2022-06-29 18:10:00|94.55|93.25|94.55|93.25|94.56|93.26|94.55|93.25|3
1656526210000|2022-06-29 18:10:10|94.54|93.24|94.54|93.24|94.54|93.24|94.54|93.24|1
1656526220000|2022-06-29 18:10:20|94.53|93.23|94.54|93.24|94.54|93.24|94.53|93.23|2
1656526250000|2022-06-29 18:10:50|94.53|93.23|94.54|93.24|94.54|93.24|94.53|93.23|2
1656526260000|2022-06-29 18:11:00|94.53|93.23|94.54|93.24|94.54|93.24|94.53|93.23|2
1656526280000|2022-06-29 18:11:20|94.53|93.23|94.54|93.24|94.54|93.24|94.53|93.23|2
1656526310000|2022-06-29 18:11:50|94.55|93.25|94.56|93.26|94.56|93.26|94.55|93.25|2
1656526330000|2022-06-29 18:12:10|94.58|93.28|94.62|93.32|94.62|93.32|94.58|93.28|3
1656526340000|2022-06-29 18:12:20|94.65|93.35|94.64|93.34|94.66|93.36|94.64|93.34|4
1656526360000|2022-06-29 18:12:40|94.63|93.33|94.62|93.32|94.63|93.33|94.61|93.31|4
1656526370000|2022-06-29 18:12:50|94.66|93.36|94.62|93.32|94.66|93.36|94.62|93.32|5
1656526380000|2022-06-29 18:13:00|94.63|93.33|94.62|93.32|94.63|93.33|94.62|93.32|2
1656526400000|2022-06-29 18:13:20|94.63|93.33|94.63|93.33|94.63|93.33|94.63|93.33|1
1656526420000|2022-06-29 18:13:40|94.64|93.34|94.64|93.34|94.64|93.34|94.64|93.34|1
1656526430000|2022-06-29 18:13:50|94.66|93.36|94.72|93.42|94.75|93.45|94.66|93.36|16
1656526440000|2022-06-29 18:14:00|94.73|93.43|94.73|93.43|94.74|93.44|94.7|93.4|10
1656526460000|2022-06-29 18:14:20|94.72|93.42|94.73|93.43|94.73|93.43|94.72|93.42|2
1656526470000|2022-06-29 18:14:30|94.72|93.42|94.72|93.42|94.72|93.42|94.72|93.42|1
1656526480000|2022-06-29 18:14:40|94.73|93.43|94.79|93.49|94.79|93.49|94.73|93.43|4
1656526490000|2022-06-29 18:14:50|94.78|93.48|94.76|93.46|94.78|93.48|94.76|93.46|4
1656526500000|2022-06-29 18:15:00|94.75|93.45|94.74|93.44|94.75|93.45|94.73|93.43|5
1656526510000|2022-06-29 18:15:10|94.73|93.43|94.77|93.47|94.77|93.47|94.73|93.43|3
1656526520000|2022-06-29 18:15:20|94.76|93.46|94.77|93.47|94.77|93.47|94.73|93.43|6
1656526530000|2022-06-29 18:15:30|94.76|93.46|94.8|93.5|94.82|93.52|94.76|93.46|5
1656526550000|2022-06-29 18:15:50|94.79|93.49|94.8|93.5|94.8|93.5|94.79|93.49|2
1656526560000|2022-06-29 18:16:00|94.79|93.49|94.8|93.5|94.8|93.5|94.79|93.49|2
1656526570000|2022-06-29 18:16:10|94.81|93.51|94.79|93.49|94.81|93.51|94.79|93.49|5
1656526580000|2022-06-29 18:16:20|94.8|93.5|94.72|93.42|94.8|93.5|94.72|93.42|6
1656526590000|2022-06-29 18:16:30|94.71|93.41|94.69|93.39|94.71|93.41|94.69|93.39|3
1656526600000|2022-06-29 18:16:40|94.68|93.38|94.7|93.4|94.7|93.4|94.68|93.38|3
1656526630000|2022-06-29 18:17:10|94.71|93.41|94.7|93.4|94.71|93.41|94.7|93.4|2
1656526640000|2022-06-29 18:17:20|94.71|93.41|94.59|93.29|94.71|93.41|94.59|93.29|8
1656526650000|2022-06-29 18:17:30|94.58|93.28|94.58|93.28|94.58|93.28|94.58|93.28|1
1656526660000|2022-06-29 18:17:40|94.59|93.29|94.58|93.28|94.59|93.29|94.58|93.28|2
1656526670000|2022-06-29 18:17:50|94.56|93.26|94.55|93.25|94.56|93.26|94.55|93.25|2
1656526680000|2022-06-29 18:18:00|94.56|93.26|94.56|93.26|94.56|93.26|94.55|93.25|5
1656526690000|2022-06-29 18:18:10|94.55|93.25|94.55|93.25|94.55|93.25|94.55|93.25|1
1656526730000|2022-06-29 18:18:50|94.56|93.26|94.58|93.28|94.58|93.28|94.56|93.26|2
1656526740000|2022-06-29 18:19:00|94.57|93.27|94.57|93.27|94.57|93.27|94.57|93.27|1
1656526760000|2022-06-29 18:19:20|94.56|93.26|94.55|93.25|94.56|93.26|94.55|93.25|2
1656526770000|2022-06-29 18:19:30|94.54|93.24|94.49|93.19|94.54|93.24|94.49|93.19|4
1656526780000|2022-06-29 18:19:40|94.48|93.18|94.48|93.18|94.48|93.18|94.48|93.18|1
1656526800000|2022-06-29 18:20:00|94.46|93.16|94.44|93.14|94.46|93.16|94.43|93.13|5
1656526810000|2022-06-29 18:20:10|94.43|93.13|94.38|93.08|94.43|93.13|94.38|93.08|6
1656526820000|2022-06-29 18:20:20|94.4|93.1|94.4|93.1|94.4|93.1|94.39|93.09|3
1656526830000|2022-06-29 18:20:30|94.39|93.09|94.31|93.01|94.39|93.09|94.31|93.01|5
1656526840000|2022-06-29 18:20:40|94.3|93|94.33|93.03|94.33|93.03|94.3|93|3
1656526850000|2022-06-29 18:20:50|94.34|93.04|94.35|93.05|94.36|93.06|94.34|93.04|5
1656526860000|2022-06-29 18:21:00|94.34|93.04|94.33|93.03|94.34|93.04|94.31|93.01|4
1656526870000|2022-06-29 18:21:10|94.32|93.02|94.31|93.01|94.32|93.02|94.31|93.01|2
1656526900000|2022-06-29 18:21:40|94.3|93|94.3|93|94.3|93|94.29|92.99|3
1656526910000|2022-06-29 18:21:50|94.29|92.99|94.29|92.99|94.29|92.99|94.29|92.99|1
1656526950000|2022-06-29 18:22:30|94.27|92.97|94.22|92.92|94.27|92.97|94.22|92.92|6
1656526960000|2022-06-29 18:22:40|94.21|92.91|94.25|92.95|94.28|92.98|94.19|92.89|7
1656526970000|2022-06-29 18:22:50|94.24|92.94|94.26|92.96|94.26|92.96|94.24|92.94|3
1656526980000|2022-06-29 18:23:00|94.25|92.95|94.25|92.95|94.25|92.95|94.25|92.95|1
1656526990000|2022-06-29 18:23:10|94.24|92.94|94.21|92.91|94.24|92.94|94.21|92.91|4
1656527000000|2022-06-29 18:23:20|94.2|92.9|94.2|92.9|94.2|92.9|94.2|92.9|1
1656527020000|2022-06-29 18:23:40|94.19|92.89|94.19|92.89|94.19|92.89|94.19|92.89|1
1656527030000|2022-06-29 18:23:50|94.2|92.9|94.2|92.9|94.2|92.9|94.2|92.9|1
1656527040000|2022-06-29 18:24:00|94.19|92.89|94.33|93.03|94.33|93.03|94.19|92.89|6
1656527050000|2022-06-29 18:24:10|94.32|93.02|94.31|93.01|94.32|93.02|94.3|93|5
1656527060000|2022-06-29 18:24:20|94.3|93|94.3|93|94.31|93.01|94.28|92.98|7
1656527070000|2022-06-29 18:24:30|94.29|92.99|94.29|92.99|94.29|92.99|94.29|92.99|1
1656527090000|2022-06-29 18:24:50|94.27|92.97|94.32|93.02|94.32|93.02|94.27|92.97|6
1656527100000|2022-06-29 18:25:00|94.31|93.01|94.3|93|94.31|93.01|94.29|92.99|4
1656527110000|2022-06-29 18:25:10|94.29|92.99|94.32|93.02|94.32|93.02|94.29|92.99|2
1656527140000|2022-06-29 18:25:40|94.33|93.03|94.33|93.03|94.33|93.03|94.33|93.03|1
1656527160000|2022-06-29 18:26:00|94.34|93.04|94.34|93.04|94.34|93.04|94.34|93.04|1
1656527180000|2022-06-29 18:26:20|94.39|93.09|94.52|93.22|94.55|93.25|94.39|93.09|9
1656527190000|2022-06-29 18:26:30|94.51|93.21|94.5|93.2|94.51|93.21|94.49|93.19|8
1656527200000|2022-06-29 18:26:40|94.49|93.19|94.48|93.18|94.49|93.19|94.48|93.18|4
1656527210000|2022-06-29 18:26:50|94.47|93.17|94.46|93.16|94.47|93.17|94.46|93.16|2
1656527230000|2022-06-29 18:27:10|94.45|93.15|94.43|93.13|94.45|93.15|94.43|93.13|3
1656527240000|2022-06-29 18:27:20|94.42|93.12|94.42|93.12|94.43|93.13|94.41|93.11|6
1656527250000|2022-06-29 18:27:30|94.4|93.1|94.4|93.1|94.41|93.11|94.4|93.1|3
1656527260000|2022-06-29 18:27:40|94.41|93.11|94.47|93.17|94.47|93.17|94.41|93.11|5
1656527280000|2022-06-29 18:28:00|94.46|93.16|94.46|93.16|94.46|93.16|94.46|93.16|1
1656527300000|2022-06-29 18:28:20|94.47|93.17|94.47|93.17|94.48|93.18|94.47|93.17|3
1656527310000|2022-06-29 18:28:30|94.46|93.16|94.46|93.16|94.47|93.17|94.46|93.16|3
1656527320000|2022-06-29 18:28:40|94.47|93.17|94.47|93.17|94.47|93.17|94.47|93.17|1
1656527350000|2022-06-29 18:29:10|94.49|93.19|94.5|93.2|94.5|93.2|94.49|93.19|2
1656527360000|2022-06-29 18:29:20|94.49|93.19|94.49|93.19|94.5|93.2|94.49|93.19|5
1656527380000|2022-06-29 18:29:40|94.5|93.2|94.53|93.23|94.53|93.23|94.5|93.2|2
1656527390000|2022-06-29 18:29:50|94.55|93.25|94.54|93.24|94.55|93.25|94.53|93.23|4
1656527400000|2022-06-29 18:30:00|94.56|93.26|94.56|93.26|94.56|93.26|94.54|93.24|3
1656527410000|2022-06-29 18:30:10|94.52|93.22|94.52|93.22|94.54|93.24|94.52|93.22|6
1656527420000|2022-06-29 18:30:20|94.53|93.23|94.51|93.21|94.53|93.23|94.51|93.21|7
1656527430000|2022-06-29 18:30:30|94.5|93.2|94.47|93.17|94.5|93.2|94.47|93.17|3
1656527440000|2022-06-29 18:30:40|94.46|93.16|94.37|93.07|94.46|93.16|94.37|93.07|8
1656527450000|2022-06-29 18:30:50|94.36|93.06|94.35|93.05|94.36|93.06|94.35|93.05|2
1656527460000|2022-06-29 18:31:00|94.36|93.06|94.32|93.02|94.36|93.06|94.31|93.01|7
1656527470000|2022-06-29 18:31:10|94.31|93.01|94.3|93|94.31|93.01|94.3|93|2
1656527480000|2022-06-29 18:31:20|94.31|93.01|94.3|93|94.31|93.01|94.3|93|2
1656527520000|2022-06-29 18:32:00|94.36|93.06|94.36|93.06|94.36|93.06|94.36|93.06|1
1656527530000|2022-06-29 18:32:10|94.37|93.07|94.34|93.04|94.37|93.07|94.34|93.04|3
1656527540000|2022-06-29 18:32:20|94.35|93.05|94.32|93.02|94.35|93.05|94.31|93.01|3
1656527550000|2022-06-29 18:32:30|94.34|93.04|94.34|93.04|94.34|93.04|94.34|93.04|1
1656527560000|2022-06-29 18:32:40|94.33|93.03|94.33|93.03|94.34|93.04|94.33|93.03|3
1656527570000|2022-06-29 18:32:50|94.32|93.02|94.32|93.02|94.32|93.02|94.32|93.02|1
1656527580000|2022-06-29 18:33:00|94.3|93|94.23|92.93|94.3|93|94.23|92.93|5
1656527590000|2022-06-29 18:33:10|94.24|92.94|94.22|92.92|94.24|92.94|94.22|92.92|3
1656527600000|2022-06-29 18:33:20|94.23|92.93|94.29|92.99|94.3|93|94.22|92.92|9
1656527610000|2022-06-29 18:33:30|94.3|93|94.3|93|94.3|93|94.3|93|1
1656527630000|2022-06-29 18:33:50|94.31|93.01|94.31|93.01|94.31|93.01|94.31|93.01|1
1656527640000|2022-06-29 18:34:00|94.3|93|94.32|93.02|94.32|93.02|94.3|93|7
1656527650000|2022-06-29 18:34:10|94.31|93.01|94.31|93.01|94.32|93.02|94.31|93.01|3
1656527670000|2022-06-29 18:34:30|94.3|93|94.3|93|94.31|93.01|94.3|93|3
1656527690000|2022-06-29 18:34:50|94.31|93.01|94.36|93.06|94.36|93.06|94.31|93.01|6
1656527700000|2022-06-29 18:35:00|94.37|93.07|94.32|93.02|94.37|93.07|94.32|93.02|4
1656527710000|2022-06-29 18:35:10|94.3|93|94.3|93|94.31|93.01|94.3|93|3
1656527720000|2022-06-29 18:35:20|94.29|92.99|94.22|92.92|94.29|92.99|94.22|92.92|6
1656527730000|2022-06-29 18:35:30|94.21|92.91|94.21|92.91|94.21|92.91|94.21|92.91|1
1656527740000|2022-06-29 18:35:40|94.2|92.9|94.2|92.9|94.2|92.9|94.2|92.9|1
1656527750000|2022-06-29 18:35:50|94.21|92.91|94.11|92.81|94.21|92.91|94.11|92.81|8
1656527760000|2022-06-29 18:36:00|94.12|92.82|94.17|92.87|94.17|92.87|94.12|92.82|4
1656527770000|2022-06-29 18:36:10|94.18|92.88|94.18|92.88|94.19|92.89|94.18|92.88|3
1656527780000|2022-06-29 18:36:20|94.2|92.9|94.21|92.91|94.21|92.91|94.2|92.9|2
1656527790000|2022-06-29 18:36:30|94.2|92.9|94.2|92.9|94.2|92.9|94.17|92.87|8
1656527820000|2022-06-29 18:37:00|94.21|92.91|94.2|92.9|94.21|92.91|94.2|92.9|2
1656527850000|2022-06-29 18:37:30|94.19|92.89|94.19|92.89|94.19|92.89|94.19|92.89|1
1656527860000|2022-06-29 18:37:40|94.18|92.88|94.19|92.89|94.19|92.89|94.18|92.88|2
1656527900000|2022-06-29 18:38:20|94.2|92.9|94.2|92.9|94.2|92.9|94.2|92.9|1
1656527930000|2022-06-29 18:38:50|94.21|92.91|94.27|92.97|94.28|92.98|94.21|92.91|5
1656527940000|2022-06-29 18:39:00|94.29|92.99|94.29|92.99|94.29|92.99|94.29|92.99|1
1656527950000|2022-06-29 18:39:10|94.28|92.98|94.28|92.98|94.29|92.99|94.28|92.98|5
1656527960000|2022-06-29 18:39:20|94.27|92.97|94.21|92.91|94.27|92.97|94.21|92.91|7
1656527970000|2022-06-29 18:39:30|94.2|92.9|94.2|92.9|94.2|92.9|94.2|92.9|1
1656527990000|2022-06-29 18:39:50|94.19|92.89|94.19|92.89|94.19|92.89|94.19|92.89|1
1656528000000|2022-06-29 18:40:00|94.2|92.9|94.2|92.9|94.2|92.9|94.2|92.9|1
1656528010000|2022-06-29 18:40:10|94.21|92.91|94.2|92.9|94.21|92.91|94.2|92.9|2
1656528020000|2022-06-29 18:40:20|94.19|92.89|94.2|92.9|94.2|92.9|94.19|92.89|2
1656528030000|2022-06-29 18:40:30|94.19|92.89|94.19|92.89|94.19|92.89|94.19|92.89|1
1656528040000|2022-06-29 18:40:40|94.2|92.9|94.2|92.9|94.2|92.9|94.2|92.9|1
1656528050000|2022-06-29 18:40:50|94.19|92.89|94.19|92.89|94.19|92.89|94.18|92.88|3
1656528060000|2022-06-29 18:41:00|94.18|92.88|94.1|92.8|94.18|92.88|94.1|92.8|11
1656528070000|2022-06-29 18:41:10|94.09|92.79|94.09|92.79|94.09|92.79|94.09|92.79|1
1656528080000|2022-06-29 18:41:20|94.08|92.78|94.08|92.78|94.08|92.78|94.08|92.78|1
1656528110000|2022-06-29 18:41:50|94.09|92.79|94.1|92.8|94.1|92.8|94.09|92.79|4
1656528120000|2022-06-29 18:42:00|94.09|92.79|94.09|92.79|94.1|92.8|94.09|92.79|3
1656528130000|2022-06-29 18:42:10|94.1|92.8|94.14|92.84|94.16|92.86|94.1|92.8|8
1656528140000|2022-06-29 18:42:20|94.12|92.82|94.1|92.8|94.12|92.82|94.1|92.8|3
1656528160000|2022-06-29 18:42:40|94.11|92.81|94.12|92.82|94.18|92.88|94.11|92.81|5
1656528170000|2022-06-29 18:42:50|94.13|92.83|94.15|92.85|94.15|92.85|94.12|92.82|10
1656528180000|2022-06-29 18:43:00|94.14|92.84|94.11|92.81|94.15|92.85|94.11|92.81|12
1656528200000|2022-06-29 18:43:20|94.12|92.82|94.17|92.87|94.19|92.89|94.12|92.82|3
1656528250000|2022-06-29 18:44:10|94.2|92.9|94.2|92.9|94.2|92.9|94.2|92.9|1
1656528290000|2022-06-29 18:44:50|94.17|92.87|94.19|92.89|94.2|92.9|94.17|92.87|3
1656528300000|2022-06-29 18:45:00|94.18|92.88|94.2|92.9|94.2|92.9|94.18|92.88|3
1656528320000|2022-06-29 18:45:20|94.19|92.89|94.17|92.87|94.19|92.89|94.17|92.87|2
1656528330000|2022-06-29 18:45:30|94.16|92.86|94.1|92.8|94.16|92.86|94.1|92.8|7
1656528340000|2022-06-29 18:45:40|94.11|92.81|94.11|92.81|94.11|92.81|94.11|92.81|1
1656528350000|2022-06-29 18:45:50|94.1|92.8|94.1|92.8|94.11|92.81|94.1|92.8|7
1656528360000|2022-06-29 18:46:00|94.11|92.81|94.1|92.8|94.11|92.81|94.1|92.8|2
1656528380000|2022-06-29 18:46:20|94.11|92.81|94.11|92.81|94.11|92.81|94.11|92.81|1
1656528390000|2022-06-29 18:46:30|94.16|92.86|94.16|92.86|94.17|92.87|94.16|92.86|3
1656528400000|2022-06-29 18:46:40|94.14|92.84|94.12|92.82|94.15|92.85|94.12|92.82|5
1656528410000|2022-06-29 18:46:50|94.11|92.81|94.11|92.81|94.11|92.81|94.1|92.8|3
1656528420000|2022-06-29 18:47:00|94.1|92.8|94.06|92.76|94.1|92.8|94.06|92.76|4
1656528430000|2022-06-29 18:47:10|94.04|92.74|94.01|92.71|94.04|92.74|94.01|92.71|4
1656528440000|2022-06-29 18:47:20|94|92.7|94|92.7|94|92.7|94|92.7|1
1656528460000|2022-06-29 18:47:40|94.01|92.71|94.07|92.77|94.08|92.78|94.01|92.71|5
1656528470000|2022-06-29 18:47:50|94.06|92.76|94.03|92.73|94.06|92.76|94.03|92.73|6
1656528480000|2022-06-29 18:48:00|94.02|92.72|94.1|92.8|94.1|92.8|94.02|92.72|4
1656528490000|2022-06-29 18:48:10|94.11|92.81|94.11|92.81|94.11|92.81|94.11|92.81|1
1656528600000|2022-06-29 18:50:00|94.1|92.8|94.11|92.81|94.14|92.84|94.1|92.8|7
1656528610000|2022-06-29 18:50:10|94.12|92.82|94.12|92.82|94.12|92.82|94.12|92.82|1
1656528620000|2022-06-29 18:50:20|94.13|92.83|94.19|92.89|94.2|92.9|94.13|92.83|5
1656528630000|2022-06-29 18:50:30|94.21|92.91|94.21|92.91|94.21|92.91|94.21|92.91|1
1656528640000|2022-06-29 18:50:40|94.22|92.92|94.22|92.92|94.22|92.92|94.22|92.92|1
1656528650000|2022-06-29 18:50:50|94.21|92.91|94.22|92.92|94.22|92.92|94.21|92.91|2
1656528660000|2022-06-29 18:51:00|94.23|92.93|94.23|92.93|94.23|92.93|94.22|92.92|5
1656528670000|2022-06-29 18:51:10|94.22|92.92|94.28|92.98|94.3|93|94.22|92.92|5
1656528690000|2022-06-29 18:51:30|94.27|92.97|94.29|92.99|94.3|93|94.23|92.93|11
1656528700000|2022-06-29 18:51:40|94.25|92.95|94.24|92.94|94.26|92.96|94.24|92.94|5
1656528710000|2022-06-29 18:51:50|94.23|92.93|94.24|92.94|94.24|92.94|94.23|92.93|2
1656528720000|2022-06-29 18:52:00|94.23|92.93|94.27|92.97|94.32|93.02|94.23|92.93|13
1656528730000|2022-06-29 18:52:10|94.31|93.01|94.27|92.97|94.31|93.01|94.27|92.97|4
1656528740000|2022-06-29 18:52:20|94.3|93|94.28|92.98|94.3|93|94.28|92.98|4
1656528750000|2022-06-29 18:52:30|94.3|93|94.29|92.99|94.3|93|94.29|92.99|2
1656528780000|2022-06-29 18:53:00|94.28|92.98|94.27|92.97|94.28|92.98|94.26|92.96|6
1656528790000|2022-06-29 18:53:10|94.26|92.96|94.24|92.94|94.26|92.96|94.24|92.94|3
1656528800000|2022-06-29 18:53:20|94.25|92.95|94.24|92.94|94.25|92.95|94.24|92.94|2
1656528810000|2022-06-29 18:53:30|94.25|92.95|94.25|92.95|94.25|92.95|94.25|92.95|1
1656528820000|2022-06-29 18:53:40|94.28|92.98|94.28|92.98|94.28|92.98|94.27|92.97|3
1656528830000|2022-06-29 18:53:50|94.27|92.97|94.28|92.98|94.28|92.98|94.27|92.97|4
1656528840000|2022-06-29 18:54:00|94.31|93.01|94.31|93.01|94.31|93.01|94.31|93.01|1
1656528860000|2022-06-29 18:54:20|94.32|93.02|94.32|93.02|94.32|93.02|94.32|93.02|1
1656528880000|2022-06-29 18:54:40|94.33|93.03|94.4|93.1|94.43|93.13|94.33|93.03|7
1656528890000|2022-06-29 18:54:50|94.42|93.12|94.42|93.12|94.42|93.12|94.42|93.12|1
1656528900000|2022-06-29 18:55:00|94.43|93.13|94.45|93.15|94.47|93.17|94.43|93.13|4
1656528920000|2022-06-29 18:55:20|94.44|93.14|94.34|93.04|94.44|93.14|94.34|93.04|8
1656528930000|2022-06-29 18:55:30|94.33|93.03|94.34|93.04|94.35|93.05|94.33|93.03|4
1656528950000|2022-06-29 18:55:50|94.35|93.05|94.34|93.04|94.35|93.05|94.34|93.04|2
1656528960000|2022-06-29 18:56:00|94.33|93.03|94.33|93.03|94.33|93.03|94.33|93.03|1
1656528980000|2022-06-29 18:56:20|94.32|93.02|94.32|93.02|94.32|93.02|94.32|93.02|1
1656528990000|2022-06-29 18:56:30|94.33|93.03|94.39|93.09|94.41|93.11|94.33|93.03|7
1656529000000|2022-06-29 18:56:40|94.4|93.1|94.33|93.03|94.4|93.1|94.33|93.03|4
1656529010000|2022-06-29 18:56:50|94.34|93.04|94.34|93.04|94.34|93.04|94.33|93.03|3
1656529020000|2022-06-29 18:57:00|94.33|93.03|94.34|93.04|94.34|93.04|94.33|93.03|2
1656529030000|2022-06-29 18:57:10|94.36|93.06|94.34|93.04|94.36|93.06|94.33|93.03|7
1656529050000|2022-06-29 18:57:30|94.33|93.03|94.34|93.04|94.35|93.05|94.33|93.03|4
1656529080000|2022-06-29 18:58:00|94.33|93.03|94.33|93.03|94.34|93.04|94.33|93.03|3
1656529090000|2022-06-29 18:58:10|94.32|93.02|94.32|93.02|94.32|93.02|94.32|93.02|1
1656529110000|2022-06-29 18:58:30|94.33|93.03|94.23|92.93|94.33|93.03|94.23|92.93|10
1656529120000|2022-06-29 18:58:40|94.2|92.9|94.12|92.82|94.2|92.9|94.12|92.82|8
1656529130000|2022-06-29 18:58:50|94.11|92.81|94.14|92.84|94.14|92.84|94.11|92.81|5
1656529140000|2022-06-29 18:59:00|94.15|92.85|94.18|92.88|94.19|92.89|94.14|92.84|8
1656529150000|2022-06-29 18:59:10|94.17|92.87|94.15|92.85|94.17|92.87|94.15|92.85|7
1656529160000|2022-06-29 18:59:20|94.14|92.84|94.06|92.76|94.14|92.84|94.06|92.76|7
1656529170000|2022-06-29 18:59:30|94.08|92.78|94.06|92.76|94.08|92.78|94.06|92.76|2
1656529180000|2022-06-29 18:59:40|94.07|92.77|94.12|92.82|94.13|92.83|94.07|92.77|6
1656529190000|2022-06-29 18:59:50|94.09|92.79|94.07|92.77|94.09|92.79|94.07|92.77|3
1656529200000|2022-06-29 19:00:00|94.08|92.78|94.07|92.77|94.08|92.78|94.07|92.77|4
1656529210000|2022-06-29 19:00:10|94.06|92.76|94.14|92.84|94.14|92.84|94.06|92.76|8
1656529220000|2022-06-29 19:00:20|94.15|92.85|94.13|92.83|94.15|92.85|94.13|92.83|2
1656529240000|2022-06-29 19:00:40|94.14|92.84|94.14|92.84|94.14|92.84|94.14|92.84|1
1656529250000|2022-06-29 19:00:50|94.12|92.82|94.1|92.8|94.12|92.82|94.1|92.8|3
1656529260000|2022-06-29 19:01:00|94.09|92.79|94.08|92.78|94.09|92.79|94.08|92.78|2
1656529270000|2022-06-29 19:01:10|94.07|92.77|93.93|92.63|94.07|92.77|93.93|92.63|11
1656529280000|2022-06-29 19:01:20|93.91|92.61|93.92|92.62|93.92|92.62|93.87|92.57|6
1656529290000|2022-06-29 19:01:30|93.94|92.64|93.99|92.69|94|92.7|93.94|92.64|11
1656529300000|2022-06-29 19:01:40|94.02|92.72|94.01|92.71|94.02|92.72|94.01|92.71|4
1656529310000|2022-06-29 19:01:50|93.99|92.69|93.93|92.63|93.99|92.69|93.93|92.63|7
1656529320000|2022-06-29 19:02:00|93.94|92.64|93.94|92.64|93.94|92.64|93.94|92.64|1
1656529330000|2022-06-29 19:02:10|93.93|92.63|93.93|92.63|93.93|92.63|93.93|92.63|1
1656529340000|2022-06-29 19:02:20|93.94|92.64|93.94|92.64|93.94|92.64|93.94|92.64|1
1656529350000|2022-06-29 19:02:30|93.93|92.63|93.93|92.63|93.93|92.63|93.93|92.63|1
1656529360000|2022-06-29 19:02:40|93.94|92.64|93.94|92.64|93.94|92.64|93.94|92.64|1
1656529370000|2022-06-29 19:02:50|93.92|92.62|93.91|92.61|93.92|92.62|93.9|92.6|3
1656529380000|2022-06-29 19:03:00|93.9|92.6|93.86|92.56|93.9|92.6|93.86|92.56|4
1656529400000|2022-06-29 19:03:20|93.84|92.54|93.83|92.53|93.84|92.54|93.83|92.53|2
1656529410000|2022-06-29 19:03:30|93.85|92.55|93.85|92.55|93.94|92.64|93.85|92.55|9
1656529420000|2022-06-29 19:03:40|93.88|92.58|93.9|92.6|93.9|92.6|93.88|92.58|2
1656529430000|2022-06-29 19:03:50|93.93|92.63|93.93|92.63|93.95|92.65|93.92|92.62|6
1656529440000|2022-06-29 19:04:00|93.96|92.66|93.93|92.63|93.96|92.66|93.93|92.63|6
1656529450000|2022-06-29 19:04:10|93.92|92.62|93.93|92.63|93.93|92.63|93.91|92.61|4
1656529470000|2022-06-29 19:04:30|93.94|92.64|94.02|92.72|94.04|92.74|93.94|92.64|10
1656529480000|2022-06-29 19:04:40|94.03|92.73|94.02|92.72|94.03|92.73|94.01|92.71|8
1656529500000|2022-06-29 19:05:00|94.03|92.73|94.04|92.74|94.05|92.75|94.03|92.73|9
1656529510000|2022-06-29 19:05:10|94.03|92.73|94.01|92.71|94.03|92.73|94.01|92.71|3
1656529520000|2022-06-29 19:05:20|94|92.7|94.02|92.72|94.02|92.72|94|92.7|5
1656529540000|2022-06-29 19:05:40|94.01|92.71|94.01|92.71|94.01|92.71|94.01|92.71|1
1656529550000|2022-06-29 19:05:50|94|92.7|94|92.7|94|92.7|93.98|92.68|4
1656529560000|2022-06-29 19:06:00|93.99|92.69|93.94|92.64|93.99|92.69|93.94|92.64|7
1656529570000|2022-06-29 19:06:10|93.95|92.65|93.94|92.64|93.95|92.65|93.94|92.64|2
1656529580000|2022-06-29 19:06:20|93.95|92.65|94.11|92.81|94.11|92.81|93.95|92.65|16
1656529590000|2022-06-29 19:06:30|94.13|92.83|94.22|92.92|94.22|92.92|94.13|92.83|10
1656529600000|2022-06-29 19:06:40|94.2|92.9|94.15|92.85|94.2|92.9|94.15|92.85|10
1656529610000|2022-06-29 19:06:50|94.16|92.86|94.14|92.84|94.19|92.89|94.14|92.84|6
1656529620000|2022-06-29 19:07:00|94.16|92.86|94.16|92.86|94.16|92.86|94.15|92.85|5
1656529630000|2022-06-29 19:07:10|94.2|92.9|94.2|92.9|94.24|92.94|94.2|92.9|7
1656529640000|2022-06-29 19:07:20|94.22|92.92|94.27|92.97|94.31|93.01|94.22|92.92|15
1656529650000|2022-06-29 19:07:30|94.3|93|94.22|92.92|94.31|93.01|94.22|92.92|11
1656529660000|2022-06-29 19:07:40|94.24|92.94|94.22|92.92|94.24|92.94|94.22|92.92|3
1656529670000|2022-06-29 19:07:50|94.23|92.93|94.23|92.93|94.23|92.93|94.23|92.93|1
1656529680000|2022-06-29 19:08:00|94.24|92.94|94.23|92.93|94.24|92.94|94.23|92.93|2
1656529690000|2022-06-29 19:08:10|94.22|92.92|94.31|93.01|94.32|93.02|94.22|92.92|11
1656529700000|2022-06-29 19:08:20|94.3|93|94.31|93.01|94.31|93.01|94.3|93|6
1656529710000|2022-06-29 19:08:30|94.32|93.02|94.32|93.02|94.32|93.02|94.32|93.02|1
1656529730000|2022-06-29 19:08:50|94.31|93.01|94.32|93.02|94.32|93.02|94.31|93.01|2
1656529740000|2022-06-29 19:09:00|94.31|93.01|94.32|93.02|94.32|93.02|94.31|93.01|2
1656529750000|2022-06-29 19:09:10|94.31|93.01|94.32|93.02|94.32|93.02|94.31|93.01|2
1656529760000|2022-06-29 19:09:20|94.31|93.01|94.32|93.02|94.32|93.02|94.31|93.01|2
1656529770000|2022-06-29 19:09:30|94.31|93.01|94.32|93.02|94.32|93.02|94.31|93.01|4
1656529780000|2022-06-29 19:09:40|94.31|93.01|94.32|93.02|94.32|93.02|94.31|93.01|2
1656529790000|2022-06-29 19:09:50|94.33|93.03|94.36|93.06|94.4|93.1|94.33|93.03|6
1656529800000|2022-06-29 19:10:00|94.35|93.05|94.33|93.03|94.35|93.05|94.32|93.02|4
1656529810000|2022-06-29 19:10:10|94.32|93.02|94.34|93.04|94.34|93.04|94.32|93.02|7
1656529820000|2022-06-29 19:10:20|94.33|93.03|94.32|93.02|94.33|93.03|94.32|93.02|2
1656529840000|2022-06-29 19:10:40|94.33|93.03|94.33|93.03|94.33|93.03|94.33|93.03|1
1656529850000|2022-06-29 19:10:50|94.32|93.02|94.32|93.02|94.32|93.02|94.32|93.02|1
1656529860000|2022-06-29 19:11:00|94.33|93.03|94.33|93.03|94.33|93.03|94.33|93.03|1
1656529870000|2022-06-29 19:11:10|94.32|93.02|94.32|93.02|94.32|93.02|94.32|93.02|1
1656529880000|2022-06-29 19:11:20|94.31|93.01|94.29|92.99|94.31|93.01|94.28|92.98|3
1656529890000|2022-06-29 19:11:30|94.28|92.98|94.25|92.95|94.28|92.98|94.25|92.95|4
1656529900000|2022-06-29 19:11:40|94.24|92.94|94.23|92.93|94.26|92.96|94.23|92.93|8
1656529910000|2022-06-29 19:11:50|94.24|92.94|94.16|92.86|94.24|92.94|94.15|92.85|12
1656529930000|2022-06-29 19:12:10|94.17|92.87|94.17|92.87|94.18|92.88|94.15|92.85|6
1656529940000|2022-06-29 19:12:20|94.18|92.88|94.17|92.87|94.18|92.88|94.15|92.85|7
1656529950000|2022-06-29 19:12:30|94.18|92.88|94.21|92.91|94.21|92.91|94.18|92.88|3
1656529960000|2022-06-29 19:12:40|94.23|92.93|94.34|93.04|94.34|93.04|94.23|92.93|8
1656529970000|2022-06-29 19:12:50|94.36|93.06|94.32|93.02|94.36|93.06|94.32|93.02|4
1656529980000|2022-06-29 19:13:00|94.33|93.03|94.33|93.03|94.33|93.03|94.33|93.03|1
1656529990000|2022-06-29 19:13:10|94.34|93.04|94.34|93.04|94.34|93.04|94.33|93.03|5
1656530000000|2022-06-29 19:13:20|94.32|93.02|94.33|93.03|94.33|93.03|94.32|93.02|2
1656530010000|2022-06-29 19:13:30|94.34|93.04|94.34|93.04|94.34|93.04|94.34|93.04|1
1656530030000|2022-06-29 19:13:50|94.33|93.03|94.34|93.04|94.34|93.04|94.33|93.03|2
1656530050000|2022-06-29 19:14:10|94.35|93.05|94.34|93.04|94.35|93.05|94.34|93.04|2
1656530060000|2022-06-29 19:14:20|94.36|93.06|94.35|93.05|94.36|93.06|94.35|93.05|2
1656530070000|2022-06-29 19:14:30|94.36|93.06|94.36|93.06|94.36|93.06|94.35|93.05|3
1656530080000|2022-06-29 19:14:40|94.35|93.05|94.34|93.04|94.35|93.05|94.33|93.03|6
1656530100000|2022-06-29 19:15:00|94.33|93.03|94.34|93.04|94.35|93.05|94.31|93.01|9
1656530110000|2022-06-29 19:15:10|94.33|93.03|94.31|93.01|94.33|93.03|94.31|93.01|2
1656530120000|2022-06-29 19:15:20|94.3|93|94.24|92.94|94.3|93|94.24|92.94|8
1656530130000|2022-06-29 19:15:30|94.25|92.95|94.25|92.95|94.26|92.96|94.25|92.95|7
1656530160000|2022-06-29 19:16:00|94.29|92.99|94.28|92.98|94.29|92.99|94.28|92.98|2
1656530170000|2022-06-29 19:16:10|94.27|92.97|94.28|92.98|94.29|92.99|94.27|92.97|5
1656530180000|2022-06-29 19:16:20|94.29|92.99|94.33|93.03|94.34|93.04|94.29|92.99|4
1656530190000|2022-06-29 19:16:30|94.34|93.04|94.35|93.05|94.36|93.06|94.34|93.04|6
1656530200000|2022-06-29 19:16:40|94.34|93.04|94.36|93.06|94.36|93.06|94.34|93.04|3
1656530210000|2022-06-29 19:16:50|94.35|93.05|94.35|93.05|94.36|93.06|94.34|93.04|8
1656530220000|2022-06-29 19:17:00|94.36|93.06|94.35|93.05|94.36|93.06|94.35|93.05|4
1656530230000|2022-06-29 19:17:10|94.36|93.06|94.36|93.06|94.36|93.06|94.35|93.05|3
1656530240000|2022-06-29 19:17:20|94.37|93.07|94.37|93.07|94.37|93.07|94.37|93.07|1
1656530250000|2022-06-29 19:17:30|94.38|93.08|94.44|93.14|94.44|93.14|94.38|93.08|10
1656530260000|2022-06-29 19:17:40|94.45|93.15|94.42|93.12|94.45|93.15|94.42|93.12|6
1656530270000|2022-06-29 19:17:50|94.44|93.14|94.43|93.13|94.44|93.14|94.43|93.13|2
1656530280000|2022-06-29 19:18:00|94.44|93.14|94.43|93.13|94.45|93.15|94.43|93.13|4
1656530300000|2022-06-29 19:18:20|94.42|93.12|94.42|93.12|94.42|93.12|94.42|93.12|1
1656530310000|2022-06-29 19:18:30|94.44|93.14|94.43|93.13|94.44|93.14|94.43|93.13|6
1656530320000|2022-06-29 19:18:40|94.45|93.15|94.43|93.13|94.45|93.15|94.43|93.13|3
1656530360000|2022-06-29 19:19:20|94.44|93.14|94.37|93.07|94.44|93.14|94.37|93.07|6
1656530370000|2022-06-29 19:19:30|94.36|93.06|94.35|93.05|94.36|93.06|94.33|93.03|5
1656530380000|2022-06-29 19:19:40|94.36|93.06|94.34|93.04|94.36|93.06|94.34|93.04|3
1656530390000|2022-06-29 19:19:50|94.35|93.05|94.34|93.04|94.35|93.05|94.33|93.03|4
1656530400000|2022-06-29 19:20:00|94.33|93.03|94.33|93.03|94.33|93.03|94.33|93.03|1
1656530410000|2022-06-29 19:20:10|94.34|93.04|94.34|93.04|94.34|93.04|94.34|93.04|1
1656530430000|2022-06-29 19:20:30|94.35|93.05|94.34|93.04|94.35|93.05|94.34|93.04|4
1656530440000|2022-06-29 19:20:40|94.35|93.05|94.37|93.07|94.4|93.1|94.35|93.05|7
1656530450000|2022-06-29 19:20:50|94.36|93.06|94.34|93.04|94.36|93.06|94.34|93.04|2
1656530460000|2022-06-29 19:21:00|94.36|93.06|94.35|93.05|94.36|93.06|94.35|93.05|4
1656530480000|2022-06-29 19:21:20|94.36|93.06|94.34|93.04|94.36|93.06|94.34|93.04|3
1656530490000|2022-06-29 19:21:30|94.35|93.05|94.35|93.05|94.35|93.05|94.34|93.04|3
1656530520000|2022-06-29 19:22:00|94.42|93.12|94.4|93.1|94.42|93.12|94.39|93.09|7
1656530530000|2022-06-29 19:22:10|94.39|93.09|94.37|93.07|94.39|93.09|94.37|93.07|2
1656530540000|2022-06-29 19:22:20|94.35|93.05|94.35|93.05|94.35|93.05|94.35|93.05|1
1656530550000|2022-06-29 19:22:30|94.37|93.07|94.36|93.06|94.37|93.07|94.36|93.06|2
1656530560000|2022-06-29 19:22:40|94.34|93.04|94.34|93.04|94.36|93.06|94.34|93.04|5
1656530570000|2022-06-29 19:22:50|94.35|93.05|94.35|93.05|94.35|93.05|94.35|93.05|1
1656530580000|2022-06-29 19:23:00|94.34|93.04|94.35|93.05|94.35|93.05|94.34|93.04|8
1656530610000|2022-06-29 19:23:30|94.36|93.06|94.35|93.05|94.37|93.07|94.35|93.05|3
1656530640000|2022-06-29 19:24:00|94.36|93.06|94.38|93.08|94.39|93.09|94.35|93.05|6
1656530650000|2022-06-29 19:24:10|94.42|93.12|94.37|93.07|94.42|93.12|94.37|93.07|4
1656530660000|2022-06-29 19:24:20|94.38|93.08|94.38|93.08|94.38|93.08|94.38|93.08|1
1656530690000|2022-06-29 19:24:50|94.36|93.06|94.38|93.08|94.41|93.11|94.36|93.06|6
1656530700000|2022-06-29 19:25:00|94.41|93.11|94.41|93.11|94.43|93.13|94.41|93.11|6
1656530710000|2022-06-29 19:25:10|94.43|93.13|94.41|93.11|94.43|93.13|94.41|93.11|2
1656530720000|2022-06-29 19:25:20|94.43|93.13|94.41|93.11|94.43|93.13|94.41|93.11|4
1656530730000|2022-06-29 19:25:30|94.43|93.13|94.41|93.11|94.43|93.13|94.41|93.11|3
1656530740000|2022-06-29 19:25:40|94.42|93.12|94.41|93.11|94.42|93.12|94.41|93.11|2
1656530760000|2022-06-29 19:26:00|94.44|93.14|94.43|93.13|94.44|93.14|94.43|93.13|2
1656530770000|2022-06-29 19:26:10|94.45|93.15|94.45|93.15|94.45|93.15|94.45|93.15|1
1656530780000|2022-06-29 19:26:20|94.47|93.17|94.45|93.15|94.48|93.18|94.45|93.15|10
1656530790000|2022-06-29 19:26:30|94.46|93.16|94.46|93.16|94.48|93.18|94.46|93.16|8
1656530800000|2022-06-29 19:26:40|94.47|93.17|94.53|93.23|94.53|93.23|94.47|93.17|4
1656530810000|2022-06-29 19:26:50|94.52|93.22|94.52|93.22|94.52|93.22|94.52|93.22|1
1656530820000|2022-06-29 19:27:00|94.53|93.23|94.53|93.23|94.53|93.23|94.5|93.2|5
1656530830000|2022-06-29 19:27:10|94.52|93.22|94.53|93.23|94.53|93.23|94.52|93.22|2
1656530840000|2022-06-29 19:27:20|94.54|93.24|94.53|93.23|94.6|93.3|94.53|93.23|8
1656530850000|2022-06-29 19:27:30|94.55|93.25|94.53|93.23|94.57|93.27|94.53|93.23|7
1656530900000|2022-06-29 19:28:20|94.54|93.24|94.54|93.24|94.55|93.25|94.53|93.23|4
1656530910000|2022-06-29 19:28:30|94.53|93.23|94.58|93.28|94.58|93.28|94.53|93.23|10
1656530920000|2022-06-29 19:28:40|94.57|93.27|94.55|93.25|94.59|93.29|94.55|93.25|5
1656530930000|2022-06-29 19:28:50|94.54|93.24|94.54|93.24|94.61|93.31|94.54|93.24|8
1656530940000|2022-06-29 19:29:00|94.55|93.25|94.53|93.23|94.55|93.25|94.52|93.22|6
1656530950000|2022-06-29 19:29:10|94.52|93.22|94.46|93.16|94.52|93.22|94.45|93.15|12
1656530960000|2022-06-29 19:29:20|94.47|93.17|94.52|93.22|94.52|93.22|94.46|93.16|4
1656530970000|2022-06-29 19:29:30|94.54|93.24|94.55|93.25|94.57|93.27|94.54|93.24|7
1656530990000|2022-06-29 19:29:50|94.57|93.27|94.56|93.26|94.57|93.27|94.56|93.26|2
1656531000000|2022-06-29 19:30:00|94.55|93.25|94.55|93.25|94.55|93.25|94.55|93.25|1
1656531010000|2022-06-29 19:30:10|94.58|93.28|94.58|93.28|94.58|93.28|94.58|93.28|1
1656531020000|2022-06-29 19:30:20|94.53|93.23|94.53|93.23|94.53|93.23|94.53|93.23|1
1656531030000|2022-06-29 19:30:30|94.54|93.24|94.54|93.24|94.54|93.24|94.53|93.23|3
1656531040000|2022-06-29 19:30:40|94.55|93.25|94.55|93.25|94.55|93.25|94.55|93.25|1
1656531050000|2022-06-29 19:30:50|94.61|93.31|94.61|93.31|94.61|93.31|94.61|93.31|1
1656531060000|2022-06-29 19:31:00|94.6|93.3|94.61|93.31|94.61|93.31|94.6|93.3|4
1656531080000|2022-06-29 19:31:20|94.6|93.3|94.61|93.31|94.61|93.31|94.6|93.3|2
1656531090000|2022-06-29 19:31:30|94.6|93.3|94.6|93.3|94.6|93.3|94.6|93.3|1
1656531100000|2022-06-29 19:31:40|94.59|93.29|94.52|93.22|94.59|93.29|94.52|93.22|3
1656531110000|2022-06-29 19:31:50|94.54|93.24|94.55|93.25|94.55|93.25|94.54|93.24|4
1656531120000|2022-06-29 19:32:00|94.54|93.24|94.53|93.23|94.54|93.24|94.53|93.23|2
1656531130000|2022-06-29 19:32:10|94.52|93.22|94.52|93.22|94.52|93.22|94.51|93.21|3
1656531140000|2022-06-29 19:32:20|94.51|93.21|94.51|93.21|94.51|93.21|94.51|93.21|1
1656531150000|2022-06-29 19:32:30|94.52|93.22|94.51|93.21|94.52|93.22|94.51|93.21|2
1656531160000|2022-06-29 19:32:40|94.53|93.23|94.55|93.25|94.57|93.27|94.53|93.23|5
1656531170000|2022-06-29 19:32:50|94.57|93.27|94.56|93.26|94.57|93.27|94.56|93.26|2
1656531190000|2022-06-29 19:33:10|94.55|93.25|94.5|93.2|94.55|93.25|94.5|93.2|6
1656531200000|2022-06-29 19:33:20|94.51|93.21|94.51|93.21|94.51|93.21|94.51|93.21|1
1656531250000|2022-06-29 19:34:10|94.45|93.15|94.4|93.1|94.45|93.15|94.4|93.1|6
1656531260000|2022-06-29 19:34:20|94.42|93.12|94.42|93.12|94.42|93.12|94.41|93.11|3
1656531270000|2022-06-29 19:34:30|94.41|93.11|94.41|93.11|94.41|93.11|94.41|93.11|1
1656531300000|2022-06-29 19:35:00|94.42|93.12|94.41|93.11|94.42|93.12|94.41|93.11|2
1656531310000|2022-06-29 19:35:10|94.4|93.1|94.41|93.11|94.41|93.11|94.4|93.1|2
1656531320000|2022-06-29 19:35:20|94.4|93.1|94.41|93.11|94.41|93.11|94.4|93.1|2
1656531340000|2022-06-29 19:35:40|94.46|93.16|94.47|93.17|94.5|93.2|94.46|93.16|4
1656531350000|2022-06-29 19:35:50|94.46|93.16|94.44|93.14|94.49|93.19|94.44|93.14|5
1656531360000|2022-06-29 19:36:00|94.46|93.16|94.45|93.15|94.46|93.16|94.45|93.15|2
1656531370000|2022-06-29 19:36:10|94.47|93.17|94.43|93.13|94.47|93.17|94.43|93.13|6
1656531380000|2022-06-29 19:36:20|94.42|93.12|94.41|93.11|94.42|93.12|94.41|93.11|2
1656531390000|2022-06-29 19:36:30|94.38|93.08|94.36|93.06|94.41|93.11|94.32|93.02|13
1656531400000|2022-06-29 19:36:40|94.35|93.05|94.35|93.05|94.35|93.05|94.34|93.04|3
1656531410000|2022-06-29 19:36:50|94.36|93.06|94.41|93.11|94.41|93.11|94.36|93.06|2
1656531420000|2022-06-29 19:37:00|94.4|93.1|94.41|93.11|94.41|93.11|94.4|93.1|4
1656531430000|2022-06-29 19:37:10|94.4|93.1|94.4|93.1|94.4|93.1|94.4|93.1|1
1656531460000|2022-06-29 19:37:40|94.41|93.11|94.45|93.15|94.45|93.15|94.41|93.11|2
1656531470000|2022-06-29 19:37:50|94.44|93.14|94.43|93.13|94.44|93.14|94.42|93.12|6
1656531480000|2022-06-29 19:38:00|94.45|93.15|94.42|93.12|94.46|93.16|94.42|93.12|7
1656531490000|2022-06-29 19:38:10|94.41|93.11|94.38|93.08|94.43|93.13|94.33|93.03|9
1656531500000|2022-06-29 19:38:20|94.35|93.05|94.41|93.11|94.41|93.11|94.35|93.05|5
1656531510000|2022-06-29 19:38:30|94.36|93.06|94.4|93.1|94.4|93.1|94.36|93.06|3
1656531520000|2022-06-29 19:38:40|94.41|93.11|94.41|93.11|94.41|93.11|94.41|93.11|1
1656531580000|2022-06-29 19:39:40|94.4|93.1|94.39|93.09|94.4|93.1|94.39|93.09|2
1656531590000|2022-06-29 19:39:50|94.4|93.1|94.4|93.1|94.4|93.1|94.4|93.1|1
1656531640000|2022-06-29 19:40:40|94.39|93.09|94.31|93.01|94.39|93.09|94.31|93.01|5
1656531650000|2022-06-29 19:40:50|94.3|93|94.3|93|94.3|93|94.3|93|1
1656531660000|2022-06-29 19:41:00|94.31|93.01|94.31|93.01|94.31|93.01|94.31|93.01|1
1656531680000|2022-06-29 19:41:20|94.32|93.02|94.4|93.1|94.41|93.11|94.32|93.02|5
1656531690000|2022-06-29 19:41:30|94.39|93.09|94.35|93.05|94.39|93.09|94.33|93.03|8
1656531700000|2022-06-29 19:41:40|94.34|93.04|94.31|93.01|94.34|93.04|94.31|93.01|3
1656531710000|2022-06-29 19:41:50|94.3|93|94.31|93.01|94.31|93.01|94.3|93|2
1656531740000|2022-06-29 19:42:20|94.3|93|94.31|93.01|94.31|93.01|94.3|93|2
1656531760000|2022-06-29 19:42:40|94.36|93.06|94.35|93.05|94.36|93.06|94.32|93.02|5
1656531770000|2022-06-29 19:42:50|94.36|93.06|94.41|93.11|94.41|93.11|94.36|93.06|2
1656531820000|2022-06-29 19:43:40|94.42|93.12|94.41|93.11|94.42|93.12|94.41|93.11|2
1656531840000|2022-06-29 19:44:00|94.42|93.12|94.42|93.12|94.42|93.12|94.42|93.12|1
1656531870000|2022-06-29 19:44:30|94.44|93.14|94.43|93.13|94.44|93.14|94.43|93.13|2
1656531880000|2022-06-29 19:44:40|94.42|93.12|94.43|93.13|94.44|93.14|94.42|93.12|4
1656531890000|2022-06-29 19:44:50|94.44|93.14|94.44|93.14|94.44|93.14|94.44|93.14|1
1656531900000|2022-06-29 19:45:00|94.43|93.13|94.52|93.22|94.52|93.22|94.43|93.13|6
1656531920000|2022-06-29 19:45:20|94.51|93.21|94.5|93.2|94.51|93.21|94.5|93.2|2
1656531930000|2022-06-29 19:45:30|94.45|93.15|94.45|93.15|94.47|93.17|94.45|93.15|3
1656531940000|2022-06-29 19:45:40|94.43|93.13|94.42|93.12|94.44|93.14|94.42|93.12|4
1656531960000|2022-06-29 19:46:00|94.43|93.13|94.43|93.13|94.43|93.13|94.43|93.13|1
1656531970000|2022-06-29 19:46:10|94.42|93.12|94.42|93.12|94.43|93.13|94.4|93.1|6
1656532000000|2022-06-29 19:46:40|94.41|93.11|94.42|93.12|94.42|93.12|94.41|93.11|2
1656532010000|2022-06-29 19:46:50|94.38|93.08|94.41|93.11|94.41|93.11|94.36|93.06|6
1656532020000|2022-06-29 19:47:00|94.4|93.1|94.32|93.02|94.4|93.1|94.32|93.02|7
1656532030000|2022-06-29 19:47:10|94.31|93.01|94.21|92.91|94.31|93.01|94.21|92.91|10
1656532040000|2022-06-29 19:47:20|94.22|92.92|94.3|93|94.3|93|94.22|92.92|4
1656532060000|2022-06-29 19:47:40|94.32|93.02|94.32|93.02|94.32|93.02|94.32|93.02|1
1656532070000|2022-06-29 19:47:50|94.31|93.01|94.3|93|94.31|93.01|94.3|93|2
1656532080000|2022-06-29 19:48:00|94.29|92.99|94.31|93.01|94.31|93.01|94.29|92.99|2
1656532110000|2022-06-29 19:48:30|94.32|93.02|94.34|93.04|94.34|93.04|94.32|93.02|2
1656532120000|2022-06-29 19:48:40|94.36|93.06|94.35|93.05|94.36|93.06|94.35|93.05|2
1656532130000|2022-06-29 19:48:50|94.36|93.06|94.43|93.13|94.43|93.13|94.33|93.03|9
1656532140000|2022-06-29 19:49:00|94.42|93.12|94.34|93.04|94.42|93.12|94.34|93.04|4
1656532150000|2022-06-29 19:49:10|94.33|93.03|94.33|93.03|94.33|93.03|94.33|93.03|1
1656532160000|2022-06-29 19:49:20|94.32|93.02|94.33|93.03|94.33|93.03|94.32|93.02|2
1656532170000|2022-06-29 19:49:30|94.32|93.02|94.32|93.02|94.33|93.03|94.3|93|5
1656532180000|2022-06-29 19:49:40|94.31|93.01|94.31|93.01|94.33|93.03|94.31|93.01|4
1656532200000|2022-06-29 19:50:00|94.33|93.03|94.39|93.09|94.39|93.09|94.33|93.03|2
1656532220000|2022-06-29 19:50:20|94.4|93.1|94.44|93.14|94.45|93.15|94.4|93.1|7
1656532240000|2022-06-29 19:50:40|94.49|93.19|94.5|93.2|94.5|93.2|94.49|93.19|2
1656532250000|2022-06-29 19:50:50|94.49|93.19|94.46|93.16|94.5|93.2|94.46|93.16|5
1656532260000|2022-06-29 19:51:00|94.52|93.22|94.52|93.22|94.52|93.22|94.52|93.22|1
1656532270000|2022-06-29 19:51:10|94.55|93.25|94.55|93.25|94.56|93.26|94.54|93.24|10
1656532280000|2022-06-29 19:51:20|94.54|93.24|94.62|93.32|94.62|93.32|94.54|93.24|5
1656532290000|2022-06-29 19:51:30|94.65|93.35|94.65|93.35|94.65|93.35|94.64|93.34|3
1656532300000|2022-06-29 19:51:40|94.73|93.43|94.84|93.54|94.84|93.54|94.73|93.43|5
1656532310000|2022-06-29 19:51:50|94.86|93.56|94.84|93.54|94.94|93.64|94.83|93.53|13
1656532320000|2022-06-29 19:52:00|94.85|93.55|94.75|93.45|94.85|93.55|94.74|93.44|14
1656532330000|2022-06-29 19:52:10|94.78|93.48|94.85|93.55|94.85|93.55|94.78|93.48|6
1656532340000|2022-06-29 19:52:20|94.87|93.57|94.9|93.6|94.9|93.6|94.87|93.57|2
1656532370000|2022-06-29 19:52:50|94.91|93.61|94.86|93.56|94.91|93.61|94.86|93.56|4
1656532380000|2022-06-29 19:53:00|94.84|93.54|94.89|93.59|94.89|93.59|94.84|93.54|5
1656532390000|2022-06-29 19:53:10|94.9|93.6|94.9|93.6|94.91|93.61|94.9|93.6|5
1656532410000|2022-06-29 19:53:30|94.91|93.61|94.89|93.59|94.92|93.62|94.84|93.54|8
1656532420000|2022-06-29 19:53:40|94.86|93.56|94.9|93.6|94.9|93.6|94.86|93.56|3
1656532440000|2022-06-29 19:54:00|94.91|93.61|94.91|93.61|94.91|93.61|94.9|93.6|5
1656532450000|2022-06-29 19:54:10|94.9|93.6|94.9|93.6|94.91|93.61|94.9|93.6|3
1656532460000|2022-06-29 19:54:20|94.91|93.61|94.91|93.61|94.92|93.62|94.91|93.61|3
1656532470000|2022-06-29 19:54:30|94.9|93.6|94.91|93.61|94.91|93.61|94.9|93.6|2
1656532480000|2022-06-29 19:54:40|94.92|93.62|94.99|93.69|95|93.7|94.9|93.6|11
1656532490000|2022-06-29 19:54:50|95|93.7|94.94|93.64|95|93.7|94.94|93.64|3
1656532500000|2022-06-29 19:55:00|94.95|93.65|95.1|93.8|95.13|93.83|94.95|93.65|9
1656532510000|2022-06-29 19:55:10|95.11|93.81|95.04|93.74|95.11|93.81|95.04|93.74|13
1656532520000|2022-06-29 19:55:20|95.08|93.78|95.08|93.78|95.08|93.78|95.06|93.76|3
1656532540000|2022-06-29 19:55:40|95.04|93.74|95.13|93.83|95.13|93.83|95.04|93.74|5
1656532560000|2022-06-29 19:56:00|95.15|93.85|95.15|93.85|95.15|93.85|95.15|93.85|1
1656532570000|2022-06-29 19:56:10|95.14|93.84|95.13|93.83|95.14|93.84|95.13|93.83|2
1656532580000|2022-06-29 19:56:20|95.15|93.85|95.15|93.85|95.15|93.85|95.15|93.85|1
1656532600000|2022-06-29 19:56:40|95.16|93.86|95.23|93.93|95.23|93.93|95.15|93.85|6
1656532610000|2022-06-29 19:56:50|95.27|93.97|95.31|94.01|95.33|94.03|95.27|93.97|6
1656532620000|2022-06-29 19:57:00|95.3|94|95.23|93.93|95.3|94|95.23|93.93|7
1656532630000|2022-06-29 19:57:10|95.22|93.92|95.21|93.91|95.23|93.93|95.21|93.91|4
1656532640000|2022-06-29 19:57:20|95.25|93.95|95.25|93.95|95.25|93.95|95.25|93.95|1
1656532650000|2022-06-29 19:57:30|95.32|94.02|95.32|94.02|95.34|94.04|95.32|94.02|6
1656532660000|2022-06-29 19:57:40|95.33|94.03|95.16|93.86|95.33|94.03|95.16|93.86|8
1656532670000|2022-06-29 19:57:50|95.15|93.85|95.16|93.86|95.16|93.86|95.14|93.84|5
1656532680000|2022-06-29 19:58:00|95.15|93.85|95.15|93.85|95.18|93.88|95.14|93.84|4
1656532690000|2022-06-29 19:58:10|95.14|93.84|95.1|93.8|95.14|93.84|95.06|93.76|8
1656532700000|2022-06-29 19:58:20|95.11|93.81|95.13|93.83|95.13|93.83|95.11|93.81|2
1656532710000|2022-06-29 19:58:30|95.15|93.85|95.15|93.85|95.15|93.85|95.15|93.85|1
1656532720000|2022-06-29 19:58:40|95.13|93.83|95.13|93.83|95.13|93.83|95.13|93.83|1
1656532740000|2022-06-29 19:59:00|95.12|93.82|95.13|93.83|95.13|93.83|95.12|93.82|2
1656532760000|2022-06-29 19:59:20|95.12|93.82|95.12|93.82|95.12|93.82|95.11|93.81|3
1656532770000|2022-06-29 19:59:30|95.11|93.81|95.11|93.81|95.12|93.82|95.07|93.77|6
1656532780000|2022-06-29 19:59:40|95.1|93.8|95.1|93.8|95.1|93.8|95.1|93.8|1
1656532790000|2022-06-29 19:59:50|95.12|93.82|95.15|93.85|95.17|93.87|95.12|93.82|7
1656532800000|2022-06-29 20:00:00|95.19|93.89|95.16|93.86|95.19|93.89|95.16|93.86|4
1656532810000|2022-06-29 20:00:10|95.15|93.85|95.14|93.84|95.18|93.88|95.14|93.84|4
1656532820000|2022-06-29 20:00:20|95.13|93.83|95.14|93.84|95.14|93.84|95.13|93.83|2
1656532830000|2022-06-29 20:00:30|95.16|93.86|95.21|93.91|95.22|93.92|95.16|93.86|3
1656532840000|2022-06-29 20:00:40|95.22|93.92|95.22|93.92|95.22|93.92|95.22|93.92|1
1656532850000|2022-06-29 20:00:50|95.26|93.96|95.37|94.07|95.37|94.07|95.24|93.94|16
1656532860000|2022-06-29 20:01:00|95.42|94.12|95.43|94.13|95.47|94.17|95.42|94.12|15
1656532870000|2022-06-29 20:01:10|95.42|94.12|95.43|94.13|95.46|94.16|95.42|94.12|7
1656532880000|2022-06-29 20:01:20|95.42|94.12|95.27|93.97|95.42|94.12|95.26|93.96|14
1656532890000|2022-06-29 20:01:30|95.26|93.96|95.25|93.95|95.27|93.97|95.25|93.95|5
1656532900000|2022-06-29 20:01:40|95.24|93.94|95.12|93.82|95.24|93.94|95.05|93.75|16
1656532910000|2022-06-29 20:01:50|95.11|93.81|95.08|93.78|95.12|93.82|95.06|93.76|11
1656532920000|2022-06-29 20:02:00|95.06|93.76|95.05|93.75|95.07|93.77|95.05|93.75|5
1656532930000|2022-06-29 20:02:10|95.1|93.8|95.18|93.88|95.18|93.88|95.1|93.8|10
1656532940000|2022-06-29 20:02:20|95.15|93.85|95.14|93.84|95.19|93.89|95.14|93.84|8
1656532950000|2022-06-29 20:02:30|95.13|93.83|95.13|93.83|95.15|93.85|95.12|93.82|8
1656532960000|2022-06-29 20:02:40|95.12|93.82|95.04|93.74|95.12|93.82|95.04|93.74|8
1656532970000|2022-06-29 20:02:50|95.03|93.73|95.01|93.71|95.03|93.73|95.01|93.71|3
1656532990000|2022-06-29 20:03:10|95.03|93.73|95.09|93.79|95.09|93.79|95.02|93.72|5
1656533000000|2022-06-29 20:03:20|95.08|93.78|95.07|93.77|95.11|93.81|95.03|93.73|5
1656533010000|2022-06-29 20:03:30|95.11|93.81|95.12|93.82|95.13|93.83|95.11|93.81|4
1656533020000|2022-06-29 20:03:40|95.13|93.83|95.23|93.93|95.25|93.95|95.13|93.83|12
1656533030000|2022-06-29 20:03:50|95.22|93.92|95.23|93.93|95.25|93.95|95.22|93.92|11
1656533040000|2022-06-29 20:04:00|95.24|93.94|95.22|93.92|95.24|93.94|95.22|93.92|3
1656533050000|2022-06-29 20:04:10|95.23|93.93|95.24|93.94|95.24|93.94|95.23|93.93|2
1656533060000|2022-06-29 20:04:20|95.23|93.93|95.27|93.97|95.29|93.99|95.23|93.93|6
1656533070000|2022-06-29 20:04:30|95.28|93.98|95.29|93.99|95.29|93.99|95.28|93.98|2
1656533080000|2022-06-29 20:04:40|95.33|94.03|95.33|94.03|95.33|94.03|95.33|94.03|1
1656533090000|2022-06-29 20:04:50|95.35|94.05|95.35|94.05|95.37|94.07|95.35|94.05|3
1656533100000|2022-06-29 20:05:00|95.36|94.06|95.43|94.13|95.43|94.13|95.35|94.05|10
1656533110000|2022-06-29 20:05:10|95.42|94.12|95.41|94.11|95.47|94.17|95.41|94.11|14
1656533120000|2022-06-29 20:05:20|95.44|94.14|95.43|94.13|95.44|94.14|95.41|94.11|6
1656533130000|2022-06-29 20:05:30|95.42|94.12|95.37|94.07|95.42|94.12|95.34|94.04|9
1656533140000|2022-06-29 20:05:40|95.39|94.09|95.47|94.17|95.47|94.17|95.37|94.07|8
1656533160000|2022-06-29 20:06:00|95.48|94.18|95.59|94.29|95.61|94.31|95.48|94.18|9
1656533180000|2022-06-29 20:06:20|95.6|94.3|95.52|94.22|95.6|94.3|95.52|94.22|6
1656533190000|2022-06-29 20:06:30|95.53|94.23|95.71|94.41|95.74|94.44|95.53|94.23|18
1656533200000|2022-06-29 20:06:40|95.7|94.4|95.64|94.34|95.71|94.41|95.64|94.34|13
1656533210000|2022-06-29 20:06:50|95.65|94.35|95.73|94.43|95.73|94.43|95.64|94.34|8
1656533220000|2022-06-29 20:07:00|95.71|94.41|95.69|94.39|95.72|94.42|95.69|94.39|5
1656533230000|2022-06-29 20:07:10|95.66|94.36|95.63|94.33|95.66|94.36|95.62|94.32|4
1656533240000|2022-06-29 20:07:20|95.62|94.32|95.61|94.31|95.62|94.32|95.6|94.3|4
1656533250000|2022-06-29 20:07:30|95.6|94.3|95.51|94.21|95.6|94.3|95.51|94.21|8
1656533260000|2022-06-29 20:07:40|95.52|94.22|95.53|94.23|95.58|94.28|95.52|94.22|8
1656533270000|2022-06-29 20:07:50|95.52|94.22|95.55|94.25|95.55|94.25|95.52|94.22|4
1656533280000|2022-06-29 20:08:00|95.54|94.24|95.5|94.2|95.55|94.25|95.49|94.19|10
1656533290000|2022-06-29 20:08:10|95.51|94.21|95.52|94.22|95.52|94.22|95.51|94.21|2
1656533300000|2022-06-29 20:08:20|95.53|94.23|95.64|94.34|95.66|94.36|95.53|94.23|10
1656533310000|2022-06-29 20:08:30|95.63|94.33|95.74|94.44|95.75|94.45|95.63|94.33|10
1656533320000|2022-06-29 20:08:40|95.73|94.43|95.73|94.43|95.73|94.43|95.72|94.42|3
1656533330000|2022-06-29 20:08:50|95.72|94.42|95.72|94.42|95.73|94.43|95.72|94.42|3
1656533340000|2022-06-29 20:09:00|95.73|94.43|95.73|94.43|95.74|94.44|95.72|94.42|7
1656533350000|2022-06-29 20:09:10|95.72|94.42|95.71|94.41|95.72|94.42|95.71|94.41|2
1656533370000|2022-06-29 20:09:30|95.72|94.42|95.73|94.43|95.73|94.43|95.71|94.41|4
1656533380000|2022-06-29 20:09:40|95.72|94.42|95.72|94.42|95.72|94.42|95.71|94.41|3
1656533390000|2022-06-29 20:09:50|95.71|94.41|95.72|94.42|95.72|94.42|95.71|94.41|4
1656533400000|2022-06-29 20:10:00|95.71|94.41|95.71|94.41|95.72|94.42|95.7|94.4|5
1656533410000|2022-06-29 20:10:10|95.7|94.4|95.73|94.43|95.73|94.43|95.7|94.4|9
1656533420000|2022-06-29 20:10:20|95.72|94.42|95.72|94.42|95.73|94.43|95.72|94.42|5
1656533450000|2022-06-29 20:10:50|95.7|94.4|95.7|94.4|95.7|94.4|95.7|94.4|1
1656533460000|2022-06-29 20:11:00|95.71|94.41|95.7|94.4|95.71|94.41|95.7|94.4|2
1656533470000|2022-06-29 20:11:10|95.71|94.41|95.76|94.46|95.76|94.46|95.71|94.41|2
1656533480000|2022-06-29 20:11:20|95.8|94.5|95.8|94.5|95.8|94.5|95.8|94.5|1
1656533500000|2022-06-29 20:11:40|95.75|94.45|95.79|94.49|95.79|94.49|95.74|94.44|7
1656533510000|2022-06-29 20:11:50|95.74|94.44|95.71|94.41|95.78|94.48|95.71|94.41|5
1656533520000|2022-06-29 20:12:00|95.73|94.43|95.73|94.43|95.74|94.44|95.71|94.41|5
1656533530000|2022-06-29 20:12:10|95.71|94.41|95.73|94.43|95.77|94.47|95.71|94.41|6
1656533540000|2022-06-29 20:12:20|95.72|94.42|95.73|94.43|95.73|94.43|95.72|94.42|4
1656533550000|2022-06-29 20:12:30|95.72|94.42|95.76|94.46|95.76|94.46|95.72|94.42|2
1656533560000|2022-06-29 20:12:40|95.74|94.44|95.73|94.43|95.78|94.48|95.73|94.43|6
1656533570000|2022-06-29 20:12:50|95.72|94.42|95.72|94.42|95.72|94.42|95.72|94.42|1
1656533580000|2022-06-29 20:13:00|95.73|94.43|95.61|94.31|95.74|94.44|95.61|94.31|10
1656533590000|2022-06-29 20:13:10|95.59|94.29|95.45|94.15|95.59|94.29|95.45|94.15|8
1656533600000|2022-06-29 20:13:20|95.44|94.14|95.41|94.11|95.44|94.14|95.41|94.11|4
1656533630000|2022-06-29 20:13:50|95.46|94.16|95.47|94.17|95.51|94.21|95.46|94.16|4
1656533660000|2022-06-29 20:14:20|95.46|94.16|95.46|94.16|95.46|94.16|95.46|94.16|1
1656533680000|2022-06-29 20:14:40|95.47|94.17|95.42|94.12|95.47|94.17|95.42|94.12|7
1656533690000|2022-06-29 20:14:50|95.41|94.11|95.41|94.11|95.41|94.11|95.41|94.11|1
1656533700000|2022-06-29 20:15:00|95.42|94.12|95.46|94.16|95.47|94.17|95.42|94.12|5
1656533710000|2022-06-29 20:15:10|95.45|94.15|95.46|94.16|95.46|94.16|95.45|94.15|2
1656533730000|2022-06-29 20:15:30|95.47|94.17|95.47|94.17|95.47|94.17|95.47|94.17|1
1656533740000|2022-06-29 20:15:40|95.46|94.16|95.47|94.17|95.47|94.17|95.45|94.15|3
1656533750000|2022-06-29 20:15:50|95.45|94.15|95.46|94.16|95.46|94.16|95.45|94.15|2
1656533760000|2022-06-29 20:16:00|95.45|94.15|95.45|94.15|95.45|94.15|95.45|94.15|1
1656533780000|2022-06-29 20:16:20|95.48|94.18|95.48|94.18|95.48|94.18|95.48|94.18|1
1656533840000|2022-06-29 20:17:20|95.5|94.2|95.5|94.2|95.5|94.2|95.5|94.2|1
1656533850000|2022-06-29 20:17:30|95.54|94.24|95.54|94.24|95.54|94.24|95.54|94.24|1
1656533860000|2022-06-29 20:17:40|95.55|94.25|95.58|94.28|95.6|94.3|95.55|94.25|6
1656533870000|2022-06-29 20:17:50|95.57|94.27|95.57|94.27|95.57|94.27|95.57|94.27|1
1656533910000|2022-06-29 20:18:30|95.56|94.26|95.56|94.26|95.56|94.26|95.56|94.26|1
1656533920000|2022-06-29 20:18:40|95.62|94.32|95.64|94.34|95.64|94.34|95.59|94.29|7
1656533930000|2022-06-29 20:18:50|95.65|94.35|95.63|94.33|95.67|94.37|95.63|94.33|8
1656533940000|2022-06-29 20:19:00|95.65|94.35|95.63|94.33|95.65|94.35|95.63|94.33|3
1656533950000|2022-06-29 20:19:10|95.62|94.32|95.62|94.32|95.62|94.32|95.62|94.32|1
1656533960000|2022-06-29 20:19:20|95.61|94.31|95.61|94.31|95.61|94.31|95.61|94.31|1
1656533970000|2022-06-29 20:19:30|95.6|94.3|95.53|94.23|95.6|94.3|95.53|94.23|7
1656533980000|2022-06-29 20:19:40|95.54|94.24|95.52|94.22|95.54|94.24|95.52|94.22|3
1656533990000|2022-06-29 20:19:50|95.6|94.3|95.56|94.26|95.6|94.3|95.55|94.25|4
1656534010000|2022-06-29 20:20:10|95.55|94.25|95.55|94.25|95.55|94.25|95.55|94.25|1
1656534020000|2022-06-29 20:20:20|95.59|94.29|95.61|94.31|95.62|94.32|95.59|94.29|3
1656534040000|2022-06-29 20:20:40|95.63|94.33|95.62|94.32|95.63|94.33|95.62|94.32|2
1656534060000|2022-06-29 20:21:00|95.61|94.31|95.53|94.23|95.61|94.31|95.53|94.23|8
1656534070000|2022-06-29 20:21:10|95.52|94.22|95.5|94.2|95.52|94.22|95.49|94.19|5
1656534080000|2022-06-29 20:21:20|95.51|94.21|95.51|94.21|95.51|94.21|95.51|94.21|1
1656534110000|2022-06-29 20:21:50|95.52|94.22|95.52|94.22|95.52|94.22|95.52|94.22|1
1656534120000|2022-06-29 20:22:00|95.51|94.21|95.45|94.15|95.51|94.21|95.44|94.14|9
1656534130000|2022-06-29 20:22:10|95.47|94.17|95.42|94.12|95.47|94.17|95.42|94.12|6
1656534140000|2022-06-29 20:22:20|95.41|94.11|95.47|94.17|95.48|94.18|95.41|94.11|6
1656534180000|2022-06-29 20:23:00|95.5|94.2|95.4|94.1|95.5|94.2|95.4|94.1|8
1656534190000|2022-06-29 20:23:10|95.39|94.09|95.32|94.02|95.39|94.09|95.32|94.02|5
1656534200000|2022-06-29 20:23:20|95.31|94.01|95.36|94.06|95.4|94.1|95.31|94.01|5
1656534210000|2022-06-29 20:23:30|95.4|94.1|95.37|94.07|95.4|94.1|95.37|94.07|4
1656534220000|2022-06-29 20:23:40|95.38|94.08|95.34|94.04|95.4|94.1|95.34|94.04|5
1656534230000|2022-06-29 20:23:50|95.35|94.05|95.31|94.01|95.35|94.05|95.31|94.01|7
1656534240000|2022-06-29 20:24:00|95.32|94.02|95.38|94.08|95.38|94.08|95.31|94.01|4
1656534270000|2022-06-29 20:24:30|95.37|94.07|95.33|94.03|95.37|94.07|95.33|94.03|4
1656534280000|2022-06-29 20:24:40|95.32|94.02|95.32|94.02|95.32|94.02|95.31|94.01|5
1656534290000|2022-06-29 20:24:50|95.36|94.06|95.31|94.01|95.36|94.06|95.31|94.01|7
1656534300000|2022-06-29 20:25:00|95.3|94|95.23|93.93|95.3|94|95.23|93.93|5
1656534310000|2022-06-29 20:25:10|95.25|93.95|95.27|93.97|95.27|93.97|95.25|93.95|2
1656534360000|2022-06-29 20:26:00|95.3|94|95.3|94|95.3|94|95.3|94|1
1656534400000|2022-06-29 20:26:40|95.29|93.99|95.3|94|95.3|94|95.29|93.99|2
1656534410000|2022-06-29 20:26:50|95.29|93.99|95.29|93.99|95.3|94|95.29|93.99|3
1656534480000|2022-06-29 20:28:00|95.27|93.97|95.24|93.94|95.27|93.97|95.24|93.94|3
1656534490000|2022-06-29 20:28:10|95.25|93.95|95.24|93.94|95.25|93.95|95.24|93.94|2
1656534500000|2022-06-29 20:28:20|95.23|93.93|95.23|93.93|95.23|93.93|95.23|93.93|1
1656534510000|2022-06-29 20:28:30|95.25|93.95|95.23|93.93|95.25|93.95|95.23|93.93|2
1656534530000|2022-06-29 20:28:50|95.24|93.94|95.23|93.93|95.25|93.95|95.23|93.93|3
1656534540000|2022-06-29 20:29:00|95.25|93.95|95.29|93.99|95.3|94|95.24|93.94|5
1656534550000|2022-06-29 20:29:10|95.28|93.98|95.28|93.98|95.28|93.98|95.28|93.98|1
1656534560000|2022-06-29 20:29:20|95.31|94.01|95.24|93.94|95.31|94.01|95.24|93.94|3
1656534570000|2022-06-29 20:29:30|95.22|93.92|95.21|93.91|95.23|93.93|95.21|93.91|6
1656534590000|2022-06-29 20:29:50|95.23|93.93|95.21|93.91|95.23|93.93|95.21|93.91|5
1656534600000|2022-06-29 20:30:00|95.22|93.92|95.28|93.98|95.28|93.98|95.21|93.91|8
1656534610000|2022-06-29 20:30:10|95.26|93.96|95.25|93.95|95.26|93.96|95.25|93.95|2
1656534630000|2022-06-29 20:30:30|95.27|93.97|95.25|93.95|95.27|93.97|95.25|93.95|2
1656534640000|2022-06-29 20:30:40|95.26|93.96|95.29|93.99|95.31|94.01|95.24|93.94|10
1656534650000|2022-06-29 20:30:50|95.28|93.98|95.24|93.94|95.28|93.98|95.24|93.94|4
1656534660000|2022-06-29 20:31:00|95.26|93.96|95.22|93.92|95.26|93.96|95.22|93.92|6
1656534670000|2022-06-29 20:31:10|95.21|93.91|95.13|93.83|95.21|93.91|95.13|93.83|6
1656534680000|2022-06-29 20:31:20|95.14|93.84|95.14|93.84|95.16|93.86|95.13|93.83|10
1656534690000|2022-06-29 20:31:30|95.13|93.83|95.14|93.84|95.14|93.84|95.13|93.83|2
1656534720000|2022-06-29 20:32:00|95.15|93.85|95.14|93.84|95.15|93.85|95.14|93.84|2
1656534730000|2022-06-29 20:32:10|95.15|93.85|95.18|93.88|95.18|93.88|95.15|93.85|3
1656534740000|2022-06-29 20:32:20|95.17|93.87|95.17|93.87|95.18|93.88|95.17|93.87|5
1656534750000|2022-06-29 20:32:30|95.18|93.88|95.17|93.87|95.18|93.88|95.14|93.84|6
1656534760000|2022-06-29 20:32:40|95.18|93.88|95.19|93.89|95.2|93.9|95.16|93.86|6
1656534780000|2022-06-29 20:33:00|95.18|93.88|95.13|93.83|95.18|93.88|95.13|93.83|7
1656534800000|2022-06-29 20:33:20|95.16|93.86|95.14|93.84|95.16|93.86|95.13|93.83|4
1656534810000|2022-06-29 20:33:30|95.15|93.85|95.11|93.81|95.15|93.85|95.11|93.81|6
1656534820000|2022-06-29 20:33:40|95.1|93.8|95|93.7|95.1|93.8|95|93.7|9
1656534830000|2022-06-29 20:33:50|95.01|93.71|95.01|93.71|95.02|93.72|95.01|93.71|5
1656534840000|2022-06-29 20:34:00|95.02|93.72|95.01|93.71|95.02|93.72|95.01|93.71|4
1656534850000|2022-06-29 20:34:10|95.02|93.72|95.02|93.72|95.02|93.72|95.01|93.71|3
1656534860000|2022-06-29 20:34:20|95.01|93.71|95.02|93.72|95.02|93.72|95.01|93.71|2
1656534870000|2022-06-29 20:34:30|95.04|93.74|95.02|93.72|95.04|93.74|95.02|93.72|4
1656534880000|2022-06-29 20:34:40|95.04|93.74|95|93.7|95.04|93.74|95|93.7|5
1656534890000|2022-06-29 20:34:50|94.99|93.69|95.01|93.71|95.01|93.71|94.99|93.69|3
1656534900000|2022-06-29 20:35:00|95.02|93.72|95.01|93.71|95.02|93.72|95.01|93.71|2
1656534910000|2022-06-29 20:35:10|95|93.7|95.02|93.72|95.02|93.72|95|93.7|3
1656534920000|2022-06-29 20:35:20|95.01|93.71|95.02|93.72|95.02|93.72|95.01|93.71|2
1656534930000|2022-06-29 20:35:30|95.01|93.71|95.05|93.75|95.07|93.77|95.01|93.71|5
1656534960000|2022-06-29 20:36:00|95.08|93.78|95.03|93.73|95.08|93.78|95.02|93.72|5
1656534970000|2022-06-29 20:36:10|95.02|93.72|95.02|93.72|95.02|93.72|95.02|93.72|1
1656534980000|2022-06-29 20:36:20|95.01|93.71|95.01|93.71|95.01|93.71|95.01|93.71|1
1656534990000|2022-06-29 20:36:30|94.99|93.69|94.93|93.63|94.99|93.69|94.92|93.62|10
1656535000000|2022-06-29 20:36:40|94.94|93.64|95.01|93.71|95.01|93.71|94.92|93.62|9
1656535010000|2022-06-29 20:36:50|95.02|93.72|95.02|93.72|95.02|93.72|95.01|93.71|3
1656535030000|2022-06-29 20:37:10|95.03|93.73|95.02|93.72|95.03|93.73|95.01|93.71|4
1656535040000|2022-06-29 20:37:20|94.99|93.69|94.84|93.54|94.99|93.69|94.84|93.54|14
1656535050000|2022-06-29 20:37:30|94.83|93.53|94.83|93.53|94.83|93.53|94.81|93.51|6
1656535060000|2022-06-29 20:37:40|94.82|93.52|94.84|93.54|94.84|93.54|94.82|93.52|5
1656535070000|2022-06-29 20:37:50|94.83|93.53|94.83|93.53|94.84|93.54|94.82|93.52|11
1656535080000|2022-06-29 20:38:00|94.82|93.52|94.83|93.53|94.83|93.53|94.82|93.52|2
1656535090000|2022-06-29 20:38:10|94.84|93.54|94.83|93.53|94.85|93.55|94.82|93.52|7
1656535100000|2022-06-29 20:38:20|94.84|93.54|94.83|93.53|94.84|93.54|94.83|93.53|2
1656535110000|2022-06-29 20:38:30|94.84|93.54|94.85|93.55|94.85|93.55|94.84|93.54|4
1656535120000|2022-06-29 20:38:40|94.84|93.54|94.82|93.52|94.84|93.54|94.82|93.52|3
1656535130000|2022-06-29 20:38:50|94.83|93.53|94.82|93.52|94.83|93.53|94.82|93.52|2
1656535140000|2022-06-29 20:39:00|94.83|93.53|94.82|93.52|94.83|93.53|94.82|93.52|2
1656535170000|2022-06-29 20:39:30|94.83|93.53|94.82|93.52|94.83|93.53|94.82|93.52|4
1656535180000|2022-06-29 20:39:40|94.83|93.53|94.82|93.52|94.83|93.53|94.82|93.52|2
1656535190000|2022-06-29 20:39:50|94.83|93.53|94.76|93.46|94.83|93.53|94.75|93.45|7
1656535200000|2022-06-29 20:40:00|94.75|93.45|94.8|93.5|94.8|93.5|94.75|93.45|5
1656535210000|2022-06-29 20:40:10|94.83|93.53|94.82|93.52|94.83|93.53|94.82|93.52|4
1656535220000|2022-06-29 20:40:20|94.83|93.53|94.83|93.53|94.83|93.53|94.83|93.53|1
1656535230000|2022-06-29 20:40:30|94.84|93.54|94.84|93.54|94.84|93.54|94.83|93.53|3
1656535240000|2022-06-29 20:40:40|94.83|93.53|94.76|93.46|94.83|93.53|94.76|93.46|5
1656535250000|2022-06-29 20:40:50|94.78|93.48|94.96|93.66|94.96|93.66|94.78|93.48|12
1656535260000|2022-06-29 20:41:00|94.95|93.65|95.04|93.74|95.05|93.75|94.95|93.65|8
1656535270000|2022-06-29 20:41:10|95.05|93.75|95.07|93.77|95.07|93.77|95.04|93.74|7
1656535280000|2022-06-29 20:41:20|95.06|93.76|95.06|93.76|95.06|93.76|95.06|93.76|1
1656535290000|2022-06-29 20:41:30|95.05|93.75|94.96|93.66|95.05|93.75|94.96|93.66|12
1656535300000|2022-06-29 20:41:40|94.97|93.67|94.97|93.67|94.97|93.67|94.96|93.66|3
1656535310000|2022-06-29 20:41:50|94.96|93.66|94.85|93.55|94.96|93.66|94.85|93.55|13
1656535320000|2022-06-29 20:42:00|94.83|93.53|94.85|93.55|94.86|93.56|94.82|93.52|8
1656535330000|2022-06-29 20:42:10|94.84|93.54|94.79|93.49|94.84|93.54|94.79|93.49|9
1656535340000|2022-06-29 20:42:20|94.81|93.51|94.84|93.54|94.85|93.55|94.79|93.49|12
1656535350000|2022-06-29 20:42:30|94.83|93.53|94.84|93.54|94.85|93.55|94.83|93.53|4
1656535360000|2022-06-29 20:42:40|94.82|93.52|94.81|93.51|94.84|93.54|94.78|93.48|9
1656535370000|2022-06-29 20:42:50|94.8|93.5|94.77|93.47|94.8|93.5|94.77|93.47|6
1656535380000|2022-06-29 20:43:00|94.78|93.48|94.79|93.49|94.79|93.49|94.78|93.48|4
1656535390000|2022-06-29 20:43:10|94.78|93.48|94.76|93.46|94.8|93.5|94.76|93.46|7
1656535400000|2022-06-29 20:43:20|94.77|93.47|94.85|93.55|94.85|93.55|94.77|93.47|6
1656535410000|2022-06-29 20:43:30|94.84|93.54|94.83|93.53|94.84|93.54|94.78|93.48|10
1656535420000|2022-06-29 20:43:40|94.84|93.54|94.86|93.56|94.86|93.56|94.84|93.54|3
1656535430000|2022-06-29 20:43:50|94.85|93.55|94.8|93.5|94.87|93.57|94.8|93.5|8
1656535440000|2022-06-29 20:44:00|94.79|93.49|94.76|93.46|94.8|93.5|94.76|93.46|6
1656535460000|2022-06-29 20:44:20|94.77|93.47|94.77|93.47|94.77|93.47|94.77|93.47|1
1656535470000|2022-06-29 20:44:30|94.76|93.46|94.77|93.47|94.78|93.48|94.76|93.46|4
1656535500000|2022-06-29 20:45:00|94.78|93.48|94.77|93.47|94.78|93.48|94.77|93.47|2
1656535510000|2022-06-29 20:45:10|94.78|93.48|94.76|93.46|94.78|93.48|94.76|93.46|3
1656535520000|2022-06-29 20:45:20|94.77|93.47|94.77|93.47|94.77|93.47|94.76|93.46|5
1656535530000|2022-06-29 20:45:30|94.76|93.46|94.77|93.47|94.78|93.48|94.76|93.46|4
1656535540000|2022-06-29 20:45:40|94.78|93.48|94.84|93.54|94.84|93.54|94.78|93.48|3
1656535560000|2022-06-29 20:46:00|94.86|93.56|94.86|93.56|94.88|93.58|94.86|93.56|5
1656535570000|2022-06-29 20:46:10|94.88|93.58|94.86|93.56|94.88|93.58|94.86|93.56|4
1656535580000|2022-06-29 20:46:20|94.87|93.57|94.86|93.56|94.87|93.57|94.86|93.56|2
1656535590000|2022-06-29 20:46:30|94.87|93.57|94.86|93.56|94.87|93.57|94.86|93.56|2
1656535610000|2022-06-29 20:46:50|94.87|93.57|94.89|93.59|94.89|93.59|94.87|93.57|2
1656535620000|2022-06-29 20:47:00|94.87|93.57|94.86|93.56|94.88|93.58|94.86|93.56|5
1656535640000|2022-06-29 20:47:20|94.87|93.57|94.87|93.57|94.87|93.57|94.86|93.56|3
1656535650000|2022-06-29 20:47:30|94.86|93.56|94.86|93.56|94.87|93.57|94.86|93.56|3
1656535660000|2022-06-29 20:47:40|94.87|93.57|94.86|93.56|94.87|93.57|94.86|93.56|2
1656535670000|2022-06-29 20:47:50|94.87|93.57|94.86|93.56|94.88|93.58|94.86|93.56|4
1656535680000|2022-06-29 20:48:00|94.87|93.57|94.86|93.56|94.87|93.57|94.86|93.56|4
1656535700000|2022-06-29 20:48:20|94.85|93.55|94.79|93.49|94.85|93.55|94.79|93.49|4
1656535710000|2022-06-29 20:48:30|94.78|93.48|94.79|93.49|94.79|93.49|94.77|93.47|4
1656535720000|2022-06-29 20:48:40|94.78|93.48|94.78|93.48|94.79|93.49|94.78|93.48|3
1656535740000|2022-06-29 20:49:00|94.8|93.5|94.79|93.49|94.8|93.5|94.78|93.48|3
1656535750000|2022-06-29 20:49:10|94.81|93.51|94.87|93.57|94.89|93.59|94.79|93.49|9
1656535760000|2022-06-29 20:49:20|94.91|93.61|94.87|93.57|94.91|93.61|94.87|93.57|6
1656535770000|2022-06-29 20:49:30|94.88|93.58|94.88|93.58|94.89|93.59|94.88|93.58|3
1656535790000|2022-06-29 20:49:50|94.89|93.59|94.87|93.57|94.89|93.59|94.87|93.57|3
1656535800000|2022-06-29 20:50:00|94.88|93.58|94.87|93.57|94.88|93.58|94.86|93.56|4
1656535810000|2022-06-29 20:50:10|94.86|93.56|94.86|93.56|94.87|93.57|94.86|93.56|3
1656535830000|2022-06-29 20:50:30|94.88|93.58|94.87|93.57|94.88|93.58|94.87|93.57|4
1656535840000|2022-06-29 20:50:40|94.86|93.56|94.86|93.56|94.86|93.56|94.86|93.56|1
1656535850000|2022-06-29 20:50:50|94.87|93.57|94.77|93.47|94.87|93.57|94.77|93.47|8
1656535860000|2022-06-29 20:51:00|94.76|93.46|94.76|93.46|94.76|93.46|94.76|93.46|1
1656535870000|2022-06-29 20:51:10|94.77|93.47|94.76|93.46|94.77|93.47|94.76|93.46|2
1656535910000|2022-06-29 20:51:50|94.77|93.47|94.77|93.47|94.79|93.49|94.77|93.47|10
1656535920000|2022-06-29 20:52:00|94.79|93.49|94.77|93.47|94.79|93.49|94.77|93.47|3
1656535930000|2022-06-29 20:52:10|94.76|93.46|94.77|93.47|94.78|93.48|94.76|93.46|3
1656535950000|2022-06-29 20:52:30|94.79|93.49|94.77|93.47|94.79|93.49|94.77|93.47|2
1656535960000|2022-06-29 20:52:40|94.79|93.49|94.77|93.47|94.79|93.49|94.76|93.46|3
1656535970000|2022-06-29 20:52:50|94.79|93.49|94.77|93.47|94.79|93.49|94.77|93.47|2
1656535980000|2022-06-29 20:53:00|94.79|93.49|94.77|93.47|94.79|93.49|94.77|93.47|2
1656535990000|2022-06-29 20:53:10|94.78|93.48|94.77|93.47|94.78|93.48|94.77|93.47|2
1656536010000|2022-06-29 20:53:30|94.78|93.48|94.77|93.47|94.78|93.48|94.77|93.47|2
1656536030000|2022-06-29 20:53:50|94.78|93.48|94.77|93.47|94.78|93.48|94.77|93.47|2
1656536040000|2022-06-29 20:54:00|94.78|93.48|94.75|93.45|94.78|93.48|94.75|93.45|3
1656536050000|2022-06-29 20:54:10|94.77|93.47|94.76|93.46|94.78|93.48|94.76|93.46|3
1656536100000|2022-06-29 20:55:00|94.75|93.45|94.76|93.46|94.76|93.46|94.75|93.45|2
1656536110000|2022-06-29 20:55:10|94.77|93.47|94.76|93.46|94.77|93.47|94.76|93.46|2
1656536130000|2022-06-29 20:55:30|94.77|93.47|94.77|93.47|94.77|93.47|94.77|93.47|1
1656536150000|2022-06-29 20:55:50|94.78|93.48|94.78|93.48|94.78|93.48|94.78|93.48|1
1656536160000|2022-06-29 20:56:00|94.77|93.47|94.86|93.56|94.86|93.56|94.77|93.47|7
1656536170000|2022-06-29 20:56:10|94.85|93.55|94.79|93.49|94.85|93.55|94.78|93.48|8
1656536180000|2022-06-29 20:56:20|94.78|93.48|94.78|93.48|94.78|93.48|94.77|93.47|3
1656536190000|2022-06-29 20:56:30|94.77|93.47|94.78|93.48|94.78|93.48|94.77|93.47|2
1656536200000|2022-06-29 20:56:40|94.79|93.49|94.8|93.5|94.84|93.54|94.78|93.48|6
1656536210000|2022-06-29 20:56:50|94.82|93.52|94.81|93.51|94.82|93.52|94.78|93.48|5
1656536220000|2022-06-29 20:57:00|94.8|93.5|94.83|93.53|94.83|93.53|94.8|93.5|6
1656536230000|2022-06-29 20:57:10|94.84|93.54|94.84|93.54|94.84|93.54|94.84|93.54|1
1656536240000|2022-06-29 20:57:20|94.85|93.55|94.86|93.56|94.86|93.56|94.84|93.54|4
1656536250000|2022-06-29 20:57:30|94.85|93.55|94.96|93.66|94.96|93.66|94.85|93.55|11
1656536260000|2022-06-29 20:57:40|94.97|93.67|94.96|93.66|94.97|93.67|94.96|93.66|2
1656536270000|2022-06-29 20:57:50|94.97|93.67|94.9|93.6|94.97|93.67|94.89|93.59|6
1656536280000|2022-06-29 20:58:00|94.88|93.58|94.79|93.49|94.88|93.58|94.78|93.48|11
1656536290000|2022-06-29 20:58:10|94.78|93.48|94.8|93.5|94.8|93.5|94.77|93.47|6
1656536300000|2022-06-29 20:58:20|94.78|93.48|94.78|93.48|94.8|93.5|94.78|93.48|3
1656536310000|2022-06-29 20:58:30|94.8|93.5|94.86|93.56|94.86|93.56|94.8|93.5|6
1656536340000|2022-06-29 20:59:00|94.87|93.57|94.86|93.56|94.87|93.57|94.86|93.56|2
1656536360000|2022-06-29 20:59:20|94.87|93.57|94.86|93.56|94.87|93.57|94.86|93.56|4
1656536370000|2022-06-29 20:59:30|94.87|93.57|94.87|93.57|94.87|93.57|94.87|93.57|1
1656536400000|2022-06-29 21:00:00|94.91|93.61|94.94|93.64|94.95|93.65|94.91|93.61|5
1656536410000|2022-06-29 21:00:10|94.92|93.62|94.9|93.6|94.92|93.62|94.87|93.57|7
1656536420000|2022-06-29 21:00:20|94.89|93.59|94.89|93.59|94.89|93.59|94.89|93.59|1
1656536430000|2022-06-29 21:00:30|94.9|93.6|94.9|93.6|94.9|93.6|94.9|93.6|1
1656536440000|2022-06-29 21:00:40|94.91|93.61|94.95|93.65|94.95|93.65|94.91|93.61|5
1656536450000|2022-06-29 21:00:50|94.94|93.64|94.94|93.64|94.94|93.64|94.94|93.64|1
1656536460000|2022-06-29 21:01:00|94.95|93.65|94.95|93.65|94.95|93.65|94.94|93.64|5
1656536470000|2022-06-29 21:01:10|94.94|93.64|94.94|93.64|94.94|93.64|94.93|93.63|3
1656536480000|2022-06-29 21:01:20|94.93|93.63|94.95|93.65|94.95|93.65|94.93|93.63|3
1656536490000|2022-06-29 21:01:30|94.94|93.64|94.95|93.65|94.95|93.65|94.94|93.64|2
1656536500000|2022-06-29 21:01:40|94.96|93.66|94.96|93.66|94.96|93.66|94.96|93.66|1
1656536510000|2022-06-29 21:01:50|94.95|93.65|94.95|93.65|94.95|93.65|94.94|93.64|3
1656536520000|2022-06-29 21:02:00|94.92|93.62|94.94|93.64|94.94|93.64|94.92|93.62|3
1656536530000|2022-06-29 21:02:10|94.95|93.65|94.94|93.64|94.95|93.65|94.92|93.62|6
1656536540000|2022-06-29 21:02:20|94.93|93.63|94.94|93.64|94.94|93.64|94.93|93.63|2
1656536550000|2022-06-29 21:02:30|94.93|93.63|94.92|93.62|94.93|93.63|94.92|93.62|2
1656536570000|2022-06-29 21:02:50|94.93|93.63|94.93|93.63|94.93|93.63|94.93|93.63|1
1656536580000|2022-06-29 21:03:00|94.92|93.62|94.87|93.57|94.92|93.62|94.87|93.57|3
1656536590000|2022-06-29 21:03:10|94.86|93.56|94.79|93.49|94.86|93.56|94.79|93.49|7
1656536600000|2022-06-29 21:03:20|94.77|93.47|94.78|93.48|94.78|93.48|94.77|93.47|4
1656536610000|2022-06-29 21:03:30|94.77|93.47|94.77|93.47|94.77|93.47|94.77|93.47|1
1656536620000|2022-06-29 21:03:40|94.78|93.48|94.78|93.48|94.78|93.48|94.78|93.48|1
1656536630000|2022-06-29 21:03:50|94.8|93.5|94.86|93.56|94.87|93.57|94.8|93.5|4
1656536640000|2022-06-29 21:04:00|94.88|93.58|94.85|93.55|94.88|93.58|94.85|93.55|4
1656536660000|2022-06-29 21:04:20|94.84|93.54|94.79|93.49|94.84|93.54|94.79|93.49|5
1656536700000|2022-06-29 21:05:00|94.78|93.48|94.78|93.48|94.78|93.48|94.78|93.48|1
1656536720000|2022-06-29 21:05:20|94.77|93.47|94.78|93.48|94.78|93.48|94.77|93.47|2
1656536730000|2022-06-29 21:05:30|94.77|93.47|94.78|93.48|94.78|93.48|94.77|93.47|4
1656536740000|2022-06-29 21:05:40|94.79|93.49|94.79|93.49|94.79|93.49|94.79|93.49|1
1656536750000|2022-06-29 21:05:50|94.78|93.48|94.78|93.48|94.78|93.48|94.78|93.48|1
1656536760000|2022-06-29 21:06:00|94.79|93.49|94.79|93.49|94.79|93.49|94.79|93.49|1
1656536770000|2022-06-29 21:06:10|94.8|93.5|94.84|93.54|94.84|93.54|94.8|93.5|3
1656536780000|2022-06-29 21:06:20|94.83|93.53|94.79|93.49|94.83|93.53|94.79|93.49|3
1656536790000|2022-06-29 21:06:30|94.8|93.5|94.79|93.49|94.8|93.5|94.79|93.49|2
1656536800000|2022-06-29 21:06:40|94.8|93.5|94.93|93.63|94.93|93.63|94.8|93.5|10
1656536810000|2022-06-29 21:06:50|94.94|93.64|94.95|93.65|94.96|93.66|94.94|93.64|6
1656536830000|2022-06-29 21:07:10|94.96|93.66|94.96|93.66|94.96|93.66|94.95|93.65|3
1656536840000|2022-06-29 21:07:20|94.97|93.67|94.96|93.66|94.97|93.67|94.96|93.66|2
1656536850000|2022-06-29 21:07:30|94.97|93.67|94.97|93.67|94.97|93.67|94.97|93.67|1
1656536940000|2022-06-29 21:09:00|94.98|93.68|95.04|93.74|95.04|93.74|94.98|93.68|4
1656536950000|2022-06-29 21:09:10|95.05|93.75|95.13|93.83|95.13|93.83|95.05|93.75|9
1656536960000|2022-06-29 21:09:20|95.09|93.79|95.06|93.76|95.09|93.79|95.06|93.76|2
1656537000000|2022-06-29 21:10:00|95.07|93.77|95.07|93.77|95.09|93.79|95.07|93.77|3
1656537010000|2022-06-29 21:10:10|95.1|93.8|95.15|93.85|95.15|93.85|95.1|93.8|7
1656537050000|2022-06-29 21:10:50|95.16|93.86|95.16|93.86|95.17|93.87|95.15|93.85|5
1656537060000|2022-06-29 21:11:00|95.17|93.87|95.18|93.88|95.18|93.88|95.16|93.86|6
1656537070000|2022-06-29 21:11:10|95.17|93.87|95.16|93.86|95.17|93.87|95.16|93.86|2
1656537080000|2022-06-29 21:11:20|95.15|93.85|95.16|93.86|95.16|93.86|95.15|93.85|2
1656537100000|2022-06-29 21:11:40|95.17|93.87|95.17|93.87|95.17|93.87|95.17|93.87|1
1656537110000|2022-06-29 21:11:50|95.16|93.86|95.16|93.86|95.17|93.87|95.16|93.86|7
1656537120000|2022-06-29 21:12:00|95.18|93.88|95.17|93.87|95.18|93.88|95.17|93.87|2
1656537130000|2022-06-29 21:12:10|95.18|93.88|95.17|93.87|95.18|93.88|95.17|93.87|2
1656537150000|2022-06-29 21:12:30|95.16|93.86|95.16|93.86|95.16|93.86|95.16|93.86|1
1656537170000|2022-06-29 21:12:50|95.17|93.87|95.18|93.88|95.18|93.88|95.16|93.86|4
1656537180000|2022-06-29 21:13:00|95.17|93.87|95.18|93.88|95.18|93.88|95.16|93.86|3
1656537190000|2022-06-29 21:13:10|95.21|93.91|95.17|93.87|95.21|93.91|95.16|93.86|6
1656537200000|2022-06-29 21:13:20|95.16|93.86|95.16|93.86|95.16|93.86|95.16|93.86|1
1656537210000|2022-06-29 21:13:30|95.17|93.87|95.16|93.86|95.17|93.87|95.16|93.86|2
1656537220000|2022-06-29 21:13:40|95.17|93.87|95.16|93.86|95.17|93.87|95.16|93.86|2
1656537230000|2022-06-29 21:13:50|95.17|93.87|95.27|93.97|95.29|93.99|95.17|93.87|15
1656537240000|2022-06-29 21:14:00|95.29|93.99|95.28|93.98|95.3|94|95.26|93.96|14
1656537250000|2022-06-29 21:14:10|95.27|93.97|95.28|93.98|95.28|93.98|95.27|93.97|2
1656537260000|2022-06-29 21:14:20|95.27|93.97|95.27|93.97|95.27|93.97|95.27|93.97|1
1656537310000|2022-06-29 21:15:10|95.26|93.96|95.18|93.88|95.26|93.96|95.17|93.87|5
1656537320000|2022-06-29 21:15:20|95.17|93.87|95.15|93.85|95.17|93.87|95.15|93.85|3
1656537340000|2022-06-29 21:15:40|95.16|93.86|95.16|93.86|95.16|93.86|95.16|93.86|1
1656537350000|2022-06-29 21:15:50|95.15|93.85|95.15|93.85|95.15|93.85|95.15|93.85|1
1656537360000|2022-06-29 21:16:00|95.16|93.86|95.15|93.85|95.16|93.86|95.15|93.85|2
1656537390000|2022-06-29 21:16:30|95.14|93.84|95.15|93.85|95.15|93.85|95.14|93.84|2
1656537410000|2022-06-29 21:16:50|95.14|93.84|95.15|93.85|95.15|93.85|95.14|93.84|4
1656537420000|2022-06-29 21:17:00|95.14|93.84|95.14|93.84|95.15|93.85|95.14|93.84|3
1656537430000|2022-06-29 21:17:10|95.15|93.85|95.15|93.85|95.15|93.85|95.15|93.85|1
1656537450000|2022-06-29 21:17:30|95.16|93.86|95.15|93.85|95.16|93.86|95.15|93.85|2
1656537470000|2022-06-29 21:17:50|95.14|93.84|95.06|93.76|95.14|93.84|95.06|93.76|4
1656537480000|2022-06-29 21:18:00|95.05|93.75|95.07|93.77|95.07|93.77|95.05|93.75|3
1656537490000|2022-06-29 21:18:10|95.08|93.78|95.08|93.78|95.11|93.81|95.08|93.78|5
1656537500000|2022-06-29 21:18:20|95.06|93.76|95.06|93.76|95.06|93.76|95.05|93.75|3
1656537510000|2022-06-29 21:18:30|95.05|93.75|95.05|93.75|95.06|93.76|95.05|93.75|5
1656537520000|2022-06-29 21:18:40|95.07|93.77|95.08|93.78|95.08|93.78|95.07|93.77|2
1656537540000|2022-06-29 21:19:00|95.1|93.8|95.1|93.8|95.1|93.8|95.1|93.8|1
1656537550000|2022-06-29 21:19:10|95.09|93.79|95.09|93.79|95.09|93.79|95.09|93.79|1
1656537560000|2022-06-29 21:19:20|95.1|93.8|95.09|93.79|95.1|93.8|95.09|93.79|2
1656537570000|2022-06-29 21:19:30|95.1|93.8|95.1|93.8|95.1|93.8|95.1|93.8|1
1656537580000|2022-06-29 21:19:40|95.11|93.81|95.1|93.8|95.11|93.81|95.1|93.8|2
1656537600000|2022-06-29 21:20:00|95.11|93.81|95.1|93.8|95.11|93.81|95.09|93.79|4
1656537610000|2022-06-29 21:20:10|95.11|93.81|95.11|93.81|95.11|93.81|95.11|93.81|1
1656537630000|2022-06-29 21:20:30|95.09|93.79|95.13|93.83|95.13|93.83|95.09|93.79|5
1656537640000|2022-06-29 21:20:40|95.14|93.84|95.24|93.94|95.24|93.94|95.13|93.83|10
1656537650000|2022-06-29 21:20:50|95.25|93.95|95.25|93.95|95.25|93.95|95.25|93.95|1
1656537660000|2022-06-29 21:21:00|95.24|93.94|95.25|93.95|95.25|93.95|95.24|93.94|2
1656537670000|2022-06-29 21:21:10|95.24|93.94|95.19|93.89|95.24|93.94|95.19|93.89|4
1656537680000|2022-06-29 21:21:20|95.21|93.91|95.18|93.88|95.21|93.91|95.18|93.88|13
1656537690000|2022-06-29 21:21:30|95.2|93.9|95.19|93.89|95.2|93.9|95.18|93.88|6
1656537700000|2022-06-29 21:21:40|95.18|93.88|95.19|93.89|95.23|93.93|95.18|93.88|4
1656537710000|2022-06-29 21:21:50|95.18|93.88|95.23|93.93|95.24|93.94|95.18|93.88|5
1656537720000|2022-06-29 21:22:00|95.24|93.94|95.24|93.94|95.24|93.94|95.24|93.94|1
1656537730000|2022-06-29 21:22:10|95.23|93.93|95.2|93.9|95.23|93.93|95.19|93.89|4
1656537740000|2022-06-29 21:22:20|95.19|93.89|95.23|93.93|95.23|93.93|95.19|93.89|4
1656537750000|2022-06-29 21:22:30|95.24|93.94|95.24|93.94|95.24|93.94|95.24|93.94|1
1656537760000|2022-06-29 21:22:40|95.22|93.92|95.18|93.88|95.22|93.92|95.18|93.88|7
1656537770000|2022-06-29 21:22:50|95.19|93.89|95.24|93.94|95.24|93.94|95.19|93.89|6
1656537790000|2022-06-29 21:23:10|95.25|93.95|95.26|93.96|95.27|93.97|95.25|93.95|3
1656537800000|2022-06-29 21:23:20|95.24|93.94|95.24|93.94|95.25|93.95|95.23|93.93|5
1656537820000|2022-06-29 21:23:40|95.25|93.95|95.25|93.95|95.25|93.95|95.25|93.95|1
1656537830000|2022-06-29 21:23:50|95.24|93.94|95.24|93.94|95.24|93.94|95.24|93.94|1
1656537840000|2022-06-29 21:24:00|95.23|93.93|95.23|93.93|95.25|93.95|95.23|93.93|6
1656537850000|2022-06-29 21:24:10|95.24|93.94|95.23|93.93|95.24|93.94|95.22|93.92|4
1656537860000|2022-06-29 21:24:20|95.22|93.92|95.17|93.87|95.22|93.92|95.17|93.87|3
1656537870000|2022-06-29 21:24:30|95.18|93.88|95.18|93.88|95.18|93.88|95.18|93.88|1
1656537880000|2022-06-29 21:24:40|95.16|93.86|95.16|93.86|95.16|93.86|95.15|93.85|3
1656537900000|2022-06-29 21:25:00|95.17|93.87|95.16|93.86|95.17|93.87|95.16|93.86|2
1656537910000|2022-06-29 21:25:10|95.19|93.89|95.19|93.89|95.19|93.89|95.19|93.89|1
1656537920000|2022-06-29 21:25:20|95.17|93.87|95.18|93.88|95.19|93.89|95.17|93.87|3
1656537970000|2022-06-29 21:26:10|95.17|93.87|95.18|93.88|95.18|93.88|95.17|93.87|2
1656537990000|2022-06-29 21:26:30|95.19|93.89|95.17|93.87|95.19|93.89|95.17|93.87|2
1656538020000|2022-06-29 21:27:00|95.19|93.89|95.17|93.87|95.19|93.89|95.17|93.87|2
1656538080000|2022-06-29 21:28:00|95.16|93.86|95.17|93.87|95.18|93.88|95.16|93.86|3
1656538100000|2022-06-29 21:28:20|95.16|93.86|95.16|93.86|95.16|93.86|95.16|93.86|1
1656538110000|2022-06-29 21:28:30|95.17|93.87|95.16|93.86|95.17|93.87|95.16|93.86|4
1656538130000|2022-06-29 21:28:50|95.15|93.85|95.15|93.85|95.15|93.85|95.15|93.85|1
1656538180000|2022-06-29 21:29:40|95.16|93.86|95.15|93.85|95.16|93.86|95.15|93.85|2
1656538190000|2022-06-29 21:29:50|95.16|93.86|95.15|93.85|95.16|93.86|95.15|93.85|2
1656538220000|2022-06-29 21:30:20|95.16|93.86|95.15|93.85|95.16|93.86|95.15|93.85|2
1656538230000|2022-06-29 21:30:30|95.14|93.84|95.14|93.84|95.14|93.84|95.14|93.84|1
1656538240000|2022-06-29 21:30:40|95.15|93.85|95.14|93.84|95.16|93.86|95.14|93.84|3
1656538260000|2022-06-29 21:31:00|95.15|93.85|95.14|93.84|95.15|93.85|95.14|93.84|2
1656538270000|2022-06-29 21:31:10|95.16|93.86|95.16|93.86|95.16|93.86|95.15|93.85|3
1656538280000|2022-06-29 21:31:20|95.15|93.85|95.15|93.85|95.15|93.85|95.15|93.85|1
1656538300000|2022-06-29 21:31:40|95.16|93.86|95.16|93.86|95.16|93.86|95.15|93.85|3
1656538310000|2022-06-29 21:31:50|95.15|93.85|95.15|93.85|95.15|93.85|95.14|93.84|3
1656538330000|2022-06-29 21:32:10|95.17|93.87|95.17|93.87|95.17|93.87|95.16|93.86|3
1656538340000|2022-06-29 21:32:20|95.21|93.91|95.16|93.86|95.21|93.91|95.16|93.86|5
1656538350000|2022-06-29 21:32:30|95.17|93.87|95.16|93.86|95.17|93.87|95.16|93.86|2
1656538360000|2022-06-29 21:32:40|95.15|93.85|95.16|93.86|95.16|93.86|95.15|93.85|2
1656538380000|2022-06-29 21:33:00|95.17|93.87|95.17|93.87|95.17|93.87|95.17|93.87|1
1656538390000|2022-06-29 21:33:10|95.16|93.86|95.18|93.88|95.18|93.88|95.16|93.86|3
1656538400000|2022-06-29 21:33:20|95.17|93.87|95.16|93.86|95.17|93.87|95.16|93.86|2
1656538410000|2022-06-29 21:33:30|95.17|93.87|95.16|93.86|95.17|93.87|95.16|93.86|2
1656538420000|2022-06-29 21:33:40|95.17|93.87|95.17|93.87|95.17|93.87|95.17|93.87|1
1656538440000|2022-06-29 21:34:00|95.16|93.86|95.15|93.85|95.16|93.86|95.15|93.85|2
1656538450000|2022-06-29 21:34:10|95.16|93.86|95.16|93.86|95.17|93.87|95.16|93.86|3
1656538470000|2022-06-29 21:34:30|95.15|93.85|95.14|93.84|95.15|93.85|95.14|93.84|2
1656538480000|2022-06-29 21:34:40|95.16|93.86|95.15|93.85|95.17|93.87|95.13|93.83|7
1656538500000|2022-06-29 21:35:00|95.14|93.84|95.12|93.82|95.15|93.85|95.12|93.82|8
1656538520000|2022-06-29 21:35:20|95.13|93.83|95.11|93.81|95.13|93.83|95.07|93.77|8
1656538530000|2022-06-29 21:35:30|95.12|93.82|95.11|93.81|95.12|93.82|95.11|93.81|2
1656538540000|2022-06-29 21:35:40|95.13|93.83|95.12|93.82|95.13|93.83|95.11|93.81|3
1656538550000|2022-06-29 21:35:50|95.11|93.81|95.11|93.81|95.11|93.81|95.11|93.81|1
1656538560000|2022-06-29 21:36:00|95.12|93.82|95.11|93.81|95.12|93.82|95.11|93.81|4
1656538570000|2022-06-29 21:36:10|95.1|93.8|95.1|93.8|95.11|93.81|95.1|93.8|3
1656538580000|2022-06-29 21:36:20|95.09|93.79|95.07|93.77|95.09|93.79|95.07|93.77|2
1656538600000|2022-06-29 21:36:40|95.08|93.78|95.07|93.77|95.08|93.78|95.07|93.77|2
1656538610000|2022-06-29 21:36:50|95.08|93.78|95.11|93.81|95.11|93.81|95.08|93.78|3
1656538620000|2022-06-29 21:37:00|95.09|93.79|95.1|93.8|95.1|93.8|95.09|93.79|2
1656538630000|2022-06-29 21:37:10|95.09|93.79|95.1|93.8|95.1|93.8|95.09|93.79|2
1656538640000|2022-06-29 21:37:20|95.09|93.79|95.09|93.79|95.1|93.8|95.09|93.79|5
1656538650000|2022-06-29 21:37:30|95.1|93.8|95.09|93.79|95.1|93.8|95.09|93.79|2
1656538680000|2022-06-29 21:38:00|95.1|93.8|95.11|93.81|95.14|93.84|95.1|93.8|3
1656538690000|2022-06-29 21:38:10|95.1|93.8|95.1|93.8|95.1|93.8|95.1|93.8|1
1656538700000|2022-06-29 21:38:20|95.13|93.83|95.13|93.83|95.13|93.83|95.1|93.8|3
1656538710000|2022-06-29 21:38:30|95.1|93.8|95.17|93.87|95.17|93.87|95.1|93.8|4
1656538720000|2022-06-29 21:38:40|95.19|93.89|95.18|93.88|95.19|93.89|95.18|93.88|2
1656538730000|2022-06-29 21:38:50|95.17|93.87|95.17|93.87|95.17|93.87|95.17|93.87|1
1656538740000|2022-06-29 21:39:00|95.18|93.88|95.17|93.87|95.18|93.88|95.16|93.86|3
1656538800000|2022-06-29 21:40:00|95.16|93.86|95.17|93.87|95.17|93.87|95.16|93.86|2
1656538820000|2022-06-29 21:40:20|95.16|93.86|95.16|93.86|95.16|93.86|95.16|93.86|1
1656538830000|2022-06-29 21:40:30|95.17|93.87|95.17|93.87|95.17|93.87|95.17|93.87|1
1656538850000|2022-06-29 21:40:50|95.18|93.88|95.16|93.86|95.18|93.88|95.16|93.86|3
1656538880000|2022-06-29 21:41:20|95.17|93.87|95.26|93.96|95.26|93.96|95.17|93.87|6
1656538890000|2022-06-29 21:41:30|95.27|93.97|95.27|93.97|95.27|93.97|95.27|93.97|1
1656538920000|2022-06-29 21:42:00|95.29|93.99|95.29|93.99|95.29|93.99|95.29|93.99|1
1656538960000|2022-06-29 21:42:40|95.31|94.01|95.34|94.04|95.34|94.04|95.31|94.01|2
1656538980000|2022-06-29 21:43:00|95.33|94.03|95.33|94.03|95.33|94.03|95.33|94.03|1
1656539010000|2022-06-29 21:43:30|95.35|94.05|95.34|94.04|95.35|94.05|95.34|94.04|2
1656539070000|2022-06-29 21:44:30|95.32|94.02|95.34|94.04|95.34|94.04|95.32|94.02|2
1656539140000|2022-06-29 21:45:40|95.35|94.05|95.34|94.04|95.35|94.05|95.34|94.04|2
1656539190000|2022-06-29 21:46:30|95.33|94.03|95.34|94.04|95.34|94.04|95.33|94.03|2
1656539220000|2022-06-29 21:47:00|95.35|94.05|95.34|94.04|95.35|94.05|95.34|94.04|2
1656539230000|2022-06-29 21:47:10|95.32|94.02|95.28|93.98|95.32|94.02|95.27|93.97|6
1656539240000|2022-06-29 21:47:20|95.27|93.97|95.27|93.97|95.27|93.97|95.26|93.96|3
1656539250000|2022-06-29 21:47:30|95.28|93.98|95.27|93.97|95.28|93.98|95.27|93.97|4
1656539260000|2022-06-29 21:47:40|95.28|93.98|95.26|93.96|95.28|93.98|95.26|93.96|3
1656539270000|2022-06-29 21:47:50|95.25|93.95|95.25|93.95|95.25|93.95|95.25|93.95|1
1656539280000|2022-06-29 21:48:00|95.28|93.98|95.25|93.95|95.28|93.98|95.25|93.95|2
1656539290000|2022-06-29 21:48:10|95.28|93.98|95.25|93.95|95.28|93.98|95.25|93.95|2
1656539300000|2022-06-29 21:48:20|95.26|93.96|95.25|93.95|95.28|93.98|95.24|93.94|8
1656539320000|2022-06-29 21:48:40|95.27|93.97|95.25|93.95|95.27|93.97|95.25|93.95|2
1656539330000|2022-06-29 21:48:50|95.24|93.94|95.26|93.96|95.26|93.96|95.24|93.94|2
1656539340000|2022-06-29 21:49:00|95.25|93.95|95.25|93.95|95.25|93.95|95.25|93.95|1
1656539380000|2022-06-29 21:49:40|95.26|93.96|95.26|93.96|95.26|93.96|95.25|93.95|3
1656539390000|2022-06-29 21:49:50|95.25|93.95|95.24|93.94|95.25|93.95|95.24|93.94|2
1656539410000|2022-06-29 21:50:10|95.22|93.92|95.23|93.93|95.24|93.94|95.22|93.92|6
1656539430000|2022-06-29 21:50:30|95.21|93.91|95.23|93.93|95.23|93.93|95.21|93.91|3
1656539440000|2022-06-29 21:50:40|95.21|93.91|95.22|93.92|95.22|93.92|95.21|93.91|2
1656539450000|2022-06-29 21:50:50|95.21|93.91|95.13|93.83|95.21|93.91|95.13|93.83|10
1656539460000|2022-06-29 21:51:00|95.14|93.84|95.14|93.84|95.14|93.84|95.14|93.84|1
1656539540000|2022-06-29 21:52:20|95.13|93.83|95.13|93.83|95.13|93.83|95.13|93.83|1
1656539550000|2022-06-29 21:52:30|95.11|93.81|95.05|93.75|95.11|93.81|95.05|93.75|7
1656539560000|2022-06-29 21:52:40|95.01|93.71|94.95|93.65|95.01|93.71|94.94|93.64|8
1656539570000|2022-06-29 21:52:50|94.94|93.64|94.96|93.66|94.96|93.66|94.94|93.64|3
1656539580000|2022-06-29 21:53:00|94.95|93.65|94.95|93.65|94.96|93.66|94.95|93.65|5
1656539590000|2022-06-29 21:53:10|94.96|93.66|95.01|93.71|95.02|93.72|94.95|93.65|6
1656539600000|2022-06-29 21:53:20|95.02|93.72|95.02|93.72|95.02|93.72|95.02|93.72|1
1656539610000|2022-06-29 21:53:30|95.01|93.71|94.97|93.67|95.01|93.71|94.97|93.67|3
1656539630000|2022-06-29 21:53:50|94.96|93.66|94.98|93.68|95|93.7|94.96|93.66|7
1656539640000|2022-06-29 21:54:00|95|93.7|94.98|93.68|95|93.7|94.98|93.68|5
1656539650000|2022-06-29 21:54:10|94.99|93.69|94.99|93.69|94.99|93.69|94.99|93.69|1
1656539670000|2022-06-29 21:54:30|95.03|93.73|95.03|93.73|95.03|93.73|95.03|93.73|1
1656539690000|2022-06-29 21:54:50|94.98|93.68|94.98|93.68|94.98|93.68|94.98|93.68|1
1656539740000|2022-06-29 21:55:40|94.99|93.69|94.99|93.69|94.99|93.69|94.99|93.69|1
1656539750000|2022-06-29 21:55:50|95.03|93.73|95.07|93.77|95.07|93.77|95.03|93.73|3
1656539770000|2022-06-29 21:56:10|95.06|93.76|95.06|93.76|95.06|93.76|95.05|93.75|3
1656539780000|2022-06-29 21:56:20|95.05|93.75|95.03|93.73|95.05|93.75|95.03|93.73|5
1656539800000|2022-06-29 21:56:40|95.01|93.71|95.02|93.72|95.02|93.72|95.01|93.71|2
1656539810000|2022-06-29 21:56:50|95.01|93.71|94.98|93.68|95.01|93.71|94.97|93.67|7
1656539820000|2022-06-29 21:57:00|95|93.7|95.02|93.72|95.02|93.72|95|93.7|2
1656539840000|2022-06-29 21:57:20|95.04|93.74|95.06|93.76|95.07|93.77|95.04|93.74|4
1656539890000|2022-06-29 21:58:10|95.09|93.79|95.09|93.79|95.09|93.79|95.09|93.79|1
1656539900000|2022-06-29 21:58:20|95.08|93.78|95.04|93.74|95.1|93.8|95.04|93.74|5
1656539920000|2022-06-29 21:58:40|95.05|93.75|95.05|93.75|95.05|93.75|95.04|93.74|3
1656539930000|2022-06-29 21:58:50|95.06|93.76|95.03|93.73|95.07|93.77|95.03|93.73|4
1656539940000|2022-06-29 21:59:00|95.06|93.76|95.06|93.76|95.06|93.76|95.06|93.76|1
1656539990000|2022-06-29 21:59:50|95.07|93.77|95.06|93.76|95.07|93.77|95.06|93.76|2
1656540000000|2022-06-29 22:00:00|95.05|93.75|95.06|93.76|95.07|93.77|95.05|93.75|4
1656540010000|2022-06-29 22:00:10|95.05|93.75|94.97|93.67|95.05|93.75|94.96|93.66|8
1656540020000|2022-06-29 22:00:20|94.98|93.68|95.03|93.73|95.03|93.73|94.97|93.67|5
1656540030000|2022-06-29 22:00:30|95.02|93.72|95.05|93.75|95.05|93.75|95.02|93.72|2
1656540040000|2022-06-29 22:00:40|95.04|93.74|95.04|93.74|95.04|93.74|95.04|93.74|1
1656540060000|2022-06-29 22:01:00|95.05|93.75|95.05|93.75|95.05|93.75|95.04|93.74|5
1656540090000|2022-06-29 22:01:30|95.04|93.74|95.04|93.74|95.05|93.75|95.04|93.74|3
1656540100000|2022-06-29 22:01:40|95.05|93.75|95.13|93.83|95.13|93.83|95.05|93.75|6
1656540110000|2022-06-29 22:01:50|95.14|93.84|95.14|93.84|95.14|93.84|95.14|93.84|1
1656540130000|2022-06-29 22:02:10|95.15|93.85|95.16|93.86|95.17|93.87|95.15|93.85|3
1656540140000|2022-06-29 22:02:20|95.17|93.87|95.17|93.87|95.17|93.87|95.17|93.87|1
1656540160000|2022-06-29 22:02:40|95.16|93.86|95.16|93.86|95.16|93.86|95.16|93.86|1
1656540170000|2022-06-29 22:02:50|95.15|93.85|95.17|93.87|95.17|93.87|95.15|93.85|3
1656540180000|2022-06-29 22:03:00|95.19|93.89|95.19|93.89|95.2|93.9|95.19|93.89|3
1656540190000|2022-06-29 22:03:10|95.16|93.86|95.15|93.85|95.16|93.86|95.15|93.85|2
1656540240000|2022-06-29 22:04:00|95.14|93.84|95.13|93.83|95.14|93.84|95.12|93.82|3
1656540260000|2022-06-29 22:04:20|95.14|93.84|95.13|93.83|95.14|93.84|95.13|93.83|2
1656540280000|2022-06-29 22:04:40|95.14|93.84|95.13|93.83|95.14|93.84|95.13|93.83|2
1656540290000|2022-06-29 22:04:50|95.14|93.84|95.13|93.83|95.14|93.84|95.13|93.83|2
1656540300000|2022-06-29 22:05:00|95.14|93.84|95.13|93.83|95.14|93.84|95.13|93.83|2
1656540390000|2022-06-29 22:06:30|95.12|93.82|95.12|93.82|95.12|93.82|95.12|93.82|1
1656540510000|2022-06-29 22:08:30|95.14|93.84|95.21|93.91|95.21|93.91|95.14|93.84|4
1656540520000|2022-06-29 22:08:40|95.22|93.92|95.17|93.87|95.22|93.92|95.17|93.87|5
1656540530000|2022-06-29 22:08:50|95.16|93.86|95.16|93.86|95.16|93.86|95.16|93.86|1
1656540540000|2022-06-29 22:09:00|95.15|93.85|95.15|93.85|95.15|93.85|95.15|93.85|1
1656540590000|2022-06-29 22:09:50|95.2|93.9|95.22|93.92|95.22|93.92|95.2|93.9|4
1656540600000|2022-06-29 22:10:00|95.24|93.94|95.27|93.97|95.27|93.97|95.24|93.94|2
1656540610000|2022-06-29 22:10:10|95.28|93.98|95.3|94|95.3|94|95.28|93.98|2
1656540630000|2022-06-29 22:10:30|95.29|93.99|95.29|93.99|95.29|93.99|95.29|93.99|1
1656540660000|2022-06-29 22:11:00|95.3|94|95.31|94.01|95.32|94.02|95.3|94|5
1656540670000|2022-06-29 22:11:10|95.3|94|95.3|94|95.3|94|95.3|94|1
1656540710000|2022-06-29 22:11:50|95.32|94.02|95.31|94.01|95.32|94.02|95.31|94.01|2
1656540730000|2022-06-29 22:12:10|95.32|94.02|95.32|94.02|95.32|94.02|95.32|94.02|1
1656540750000|2022-06-29 22:12:30|95.31|94.01|95.31|94.01|95.31|94.01|95.31|94.01|1
1656540760000|2022-06-29 22:12:40|95.35|94.05|95.41|94.11|95.41|94.11|95.35|94.05|7
1656540770000|2022-06-29 22:12:50|95.4|94.1|95.4|94.1|95.41|94.11|95.4|94.1|3
1656540780000|2022-06-29 22:13:00|95.39|94.09|95.38|94.08|95.41|94.11|95.37|94.07|5
1656540800000|2022-06-29 22:13:20|95.39|94.09|95.38|94.08|95.39|94.09|95.38|94.08|2
1656540850000|2022-06-29 22:14:10|95.39|94.09|95.39|94.09|95.39|94.09|95.39|94.09|1
1656540860000|2022-06-29 22:14:20|95.4|94.1|95.47|94.17|95.47|94.17|95.4|94.1|5
1656540870000|2022-06-29 22:14:30|95.46|94.16|95.47|94.17|95.47|94.17|95.46|94.16|2
1656540890000|2022-06-29 22:14:50|95.46|94.16|95.46|94.16|95.47|94.17|95.46|94.16|3
1656540910000|2022-06-29 22:15:10|95.45|94.15|95.45|94.15|95.45|94.15|95.45|94.15|1
1656540960000|2022-06-29 22:16:00|95.46|94.16|95.45|94.15|95.46|94.16|95.45|94.15|2
1656540970000|2022-06-29 22:16:10|95.44|94.14|95.44|94.14|95.44|94.14|95.44|94.14|1
1656540980000|2022-06-29 22:16:20|95.43|94.13|95.43|94.13|95.43|94.13|95.43|94.13|1
1656541020000|2022-06-29 22:17:00|95.41|94.11|95.35|94.05|95.41|94.11|95.35|94.05|8
1656541030000|2022-06-29 22:17:10|95.34|94.04|95.22|93.92|95.34|94.04|95.21|93.91|12
1656541040000|2022-06-29 22:17:20|95.2|93.9|95.22|93.92|95.22|93.92|95.2|93.9|3
1656541050000|2022-06-29 22:17:30|95.23|93.93|95.21|93.91|95.23|93.93|95.21|93.91|2
1656541060000|2022-06-29 22:17:40|95.2|93.9|95.23|93.93|95.23|93.93|95.2|93.9|2
1656541070000|2022-06-29 22:17:50|95.24|93.94|95.21|93.91|95.24|93.94|95.21|93.91|6
1656541080000|2022-06-29 22:18:00|95.2|93.9|95.16|93.86|95.2|93.9|95.16|93.86|3
1656541090000|2022-06-29 22:18:10|95.15|93.85|95.16|93.86|95.16|93.86|95.15|93.85|2
1656541100000|2022-06-29 22:18:20|95.17|93.87|95.16|93.86|95.18|93.88|95.16|93.86|6
1656541110000|2022-06-29 22:18:30|95.15|93.85|95.04|93.74|95.16|93.86|95.04|93.74|10
1656541120000|2022-06-29 22:18:40|95.03|93.73|94.95|93.65|95.03|93.73|94.95|93.65|10
1656541130000|2022-06-29 22:18:50|94.96|93.66|94.94|93.64|94.96|93.66|94.94|93.64|5
1656541140000|2022-06-29 22:19:00|94.93|93.63|94.93|93.63|94.94|93.64|94.92|93.62|6
1656541150000|2022-06-29 22:19:10|94.94|93.64|94.94|93.64|94.94|93.64|94.94|93.64|1
1656541160000|2022-06-29 22:19:20|94.93|93.63|94.94|93.64|94.94|93.64|94.93|93.63|4
1656541170000|2022-06-29 22:19:30|94.93|93.63|94.96|93.66|94.96|93.66|94.93|93.63|3
1656541180000|2022-06-29 22:19:40|94.99|93.69|95.03|93.73|95.03|93.73|94.99|93.69|6
1656541200000|2022-06-29 22:20:00|95.04|93.74|95.04|93.74|95.04|93.74|95.03|93.73|3
1656541220000|2022-06-29 22:20:20|95.03|93.73|95.03|93.73|95.04|93.74|95.03|93.73|3
1656541240000|2022-06-29 22:20:40|95.02|93.72|95.02|93.72|95.02|93.72|95.01|93.71|3
1656541250000|2022-06-29 22:20:50|95.01|93.71|95.02|93.72|95.02|93.72|95.01|93.71|2
1656541260000|2022-06-29 22:21:00|95.04|93.74|95.04|93.74|95.04|93.74|95.04|93.74|1
1656541270000|2022-06-29 22:21:10|95.06|93.76|95.06|93.76|95.06|93.76|95.06|93.76|1
1656541280000|2022-06-29 22:21:20|95.05|93.75|95.05|93.75|95.06|93.76|95.05|93.75|3
1656541290000|2022-06-29 22:21:30|95.06|93.76|95.05|93.75|95.06|93.76|95.05|93.75|4
1656541300000|2022-06-29 22:21:40|95.04|93.74|95.02|93.72|95.05|93.75|95.02|93.72|3
1656541310000|2022-06-29 22:21:50|95.04|93.74|95.04|93.74|95.04|93.74|95.04|93.74|1
1656541320000|2022-06-29 22:22:00|95.03|93.73|95.05|93.75|95.05|93.75|95.03|93.73|3
1656541340000|2022-06-29 22:22:20|95.04|93.74|95.04|93.74|95.04|93.74|95.04|93.74|1
1656541380000|2022-06-29 22:23:00|95.05|93.75|95.04|93.74|95.05|93.75|95.04|93.74|2
1656541400000|2022-06-29 22:23:20|95.05|93.75|94.94|93.64|95.05|93.75|94.94|93.64|11
1656541410000|2022-06-29 22:23:30|94.93|93.63|94.93|93.63|94.93|93.63|94.92|93.62|3
1656541420000|2022-06-29 22:23:40|94.92|93.62|94.94|93.64|94.94|93.64|94.91|93.61|5
1656541430000|2022-06-29 22:23:50|94.93|93.63|94.92|93.62|94.94|93.64|94.92|93.62|4
1656541440000|2022-06-29 22:24:00|94.91|93.61|94.93|93.63|94.93|93.63|94.91|93.61|3
1656541450000|2022-06-29 22:24:10|94.92|93.62|94.92|93.62|94.92|93.62|94.92|93.62|1
1656541470000|2022-06-29 22:24:30|94.93|93.63|94.96|93.66|94.97|93.67|94.93|93.63|4
1656541480000|2022-06-29 22:24:40|94.97|93.67|94.97|93.67|94.97|93.67|94.96|93.66|3
1656541500000|2022-06-29 22:25:00|94.96|93.66|94.96|93.66|94.98|93.68|94.96|93.66|7
1656541510000|2022-06-29 22:25:10|94.97|93.67|94.96|93.66|94.97|93.67|94.96|93.66|4
1656541520000|2022-06-29 22:25:20|94.97|93.67|94.95|93.65|94.97|93.67|94.95|93.65|3
1656541540000|2022-06-29 22:25:40|94.94|93.64|94.93|93.63|94.95|93.65|94.93|93.63|4
1656541560000|2022-06-29 22:26:00|94.92|93.62|94.93|93.63|94.93|93.63|94.92|93.62|2
1656541570000|2022-06-29 22:26:10|94.92|93.62|94.93|93.63|94.93|93.63|94.92|93.62|4
1656541580000|2022-06-29 22:26:20|94.94|93.64|94.93|93.63|94.97|93.67|94.93|93.63|9
1656541590000|2022-06-29 22:26:30|94.94|93.64|94.94|93.64|94.94|93.64|94.94|93.64|1
1656541600000|2022-06-29 22:26:40|94.93|93.63|94.97|93.67|94.98|93.68|94.93|93.63|5
1656541610000|2022-06-29 22:26:50|94.96|93.66|94.96|93.66|94.99|93.69|94.96|93.66|6
1656541620000|2022-06-29 22:27:00|94.95|93.65|94.94|93.64|94.95|93.65|94.94|93.64|2
1656541630000|2022-06-29 22:27:10|94.93|93.63|94.94|93.64|94.94|93.64|94.93|93.63|4
1656541640000|2022-06-29 22:27:20|94.93|93.63|94.93|93.63|94.94|93.64|94.93|93.63|3
1656541650000|2022-06-29 22:27:30|94.92|93.62|94.92|93.62|94.92|93.62|94.92|93.62|1
1656541660000|2022-06-29 22:27:40|94.93|93.63|94.92|93.62|94.93|93.63|94.92|93.62|4
1656541670000|2022-06-29 22:27:50|94.91|93.61|94.75|93.45|94.91|93.61|94.75|93.45|11
1656541680000|2022-06-29 22:28:00|94.74|93.44|94.66|93.36|94.74|93.44|94.65|93.35|11
1656541690000|2022-06-29 22:28:10|94.65|93.35|94.7|93.4|94.71|93.41|94.65|93.35|7
1656541700000|2022-06-29 22:28:20|94.71|93.41|94.7|93.4|94.72|93.42|94.7|93.4|4
1656541710000|2022-06-29 22:28:30|94.69|93.39|94.71|93.41|94.72|93.42|94.69|93.39|7
1656541720000|2022-06-29 22:28:40|94.73|93.43|94.73|93.43|94.73|93.43|94.73|93.43|1
1656541730000|2022-06-29 22:28:50|94.72|93.42|94.72|93.42|94.72|93.42|94.72|93.42|1
1656541740000|2022-06-29 22:29:00|94.73|93.43|94.73|93.43|94.73|93.43|94.73|93.43|1
1656541750000|2022-06-29 22:29:10|94.74|93.44|94.73|93.43|94.74|93.44|94.73|93.43|2
1656541760000|2022-06-29 22:29:20|94.74|93.44|94.73|93.43|94.74|93.44|94.73|93.43|2
1656541770000|2022-06-29 22:29:30|94.74|93.44|94.73|93.43|94.74|93.44|94.73|93.43|2
1656541780000|2022-06-29 22:29:40|94.74|93.44|94.74|93.44|94.74|93.44|94.73|93.43|3
1656541790000|2022-06-29 22:29:50|94.73|93.43|94.64|93.34|94.74|93.44|94.64|93.34|7
1656541800000|2022-06-29 22:30:00|94.63|93.33|94.69|93.39|94.7|93.4|94.62|93.32|13
1656541810000|2022-06-29 22:30:10|94.67|93.37|94.65|93.35|94.67|93.37|94.63|93.33|6
1656541820000|2022-06-29 22:30:20|94.64|93.34|94.61|93.31|94.64|93.34|94.61|93.31|4
1656541830000|2022-06-29 22:30:30|94.6|93.3|94.57|93.27|94.6|93.3|94.56|93.26|10
1656541840000|2022-06-29 22:30:40|94.56|93.26|94.55|93.25|94.58|93.28|94.55|93.25|9
1656541850000|2022-06-29 22:30:50|94.56|93.26|94.53|93.23|94.58|93.28|94.52|93.22|11
1656541860000|2022-06-29 22:31:00|94.52|93.22|94.5|93.2|94.53|93.23|94.47|93.17|9
1656541870000|2022-06-29 22:31:10|94.49|93.19|94.44|93.14|94.49|93.19|94.43|93.13|9
1656541880000|2022-06-29 22:31:20|94.43|93.13|94.42|93.12|94.43|93.13|94.42|93.12|2
1656541890000|2022-06-29 22:31:30|94.43|93.13|94.51|93.21|94.51|93.21|94.43|93.13|6
1656541900000|2022-06-29 22:31:40|94.5|93.2|94.49|93.19|94.51|93.21|94.48|93.18|7
1656541910000|2022-06-29 22:31:50|94.5|93.2|94.46|93.16|94.5|93.2|94.46|93.16|8
1656541920000|2022-06-29 22:32:00|94.47|93.17|94.43|93.13|94.47|93.17|94.42|93.12|9
1656541930000|2022-06-29 22:32:10|94.46|93.16|94.47|93.17|94.49|93.19|94.46|93.16|5
1656541940000|2022-06-29 22:32:20|94.48|93.18|94.45|93.15|94.48|93.18|94.45|93.15|4
1656541950000|2022-06-29 22:32:30|94.46|93.16|94.45|93.15|94.46|93.16|94.45|93.15|2
1656541960000|2022-06-29 22:32:40|94.48|93.18|94.47|93.17|94.48|93.18|94.47|93.17|2
1656541970000|2022-06-29 22:32:50|94.5|93.2|94.49|93.19|94.5|93.2|94.49|93.19|2
1656541980000|2022-06-29 22:33:00|94.48|93.18|94.47|93.17|94.48|93.18|94.47|93.17|2
1656541990000|2022-06-29 22:33:10|94.46|93.16|94.46|93.16|94.46|93.16|94.46|93.16|1
1656542000000|2022-06-29 22:33:20|94.45|93.15|94.45|93.15|94.46|93.16|94.45|93.15|3
1656542010000|2022-06-29 22:33:30|94.46|93.16|94.45|93.15|94.46|93.16|94.45|93.15|4
1656542020000|2022-06-29 22:33:40|94.46|93.16|94.46|93.16|94.46|93.16|94.45|93.15|3
1656542030000|2022-06-29 22:33:50|94.45|93.15|94.46|93.16|94.46|93.16|94.44|93.14|4
1656542040000|2022-06-29 22:34:00|94.47|93.17|94.44|93.14|94.47|93.17|94.44|93.14|8
1656542050000|2022-06-29 22:34:10|94.41|93.11|94.44|93.14|94.44|93.14|94.4|93.1|3
1656542060000|2022-06-29 22:34:20|94.43|93.13|94.43|93.13|94.43|93.13|94.43|93.13|1
1656542070000|2022-06-29 22:34:30|94.42|93.12|94.43|93.13|94.43|93.13|94.42|93.12|2
1656542090000|2022-06-29 22:34:50|94.42|93.12|94.42|93.12|94.42|93.12|94.42|93.12|1
1656542100000|2022-06-29 22:35:00|94.41|93.11|94.41|93.11|94.41|93.11|94.41|93.11|1
1656542110000|2022-06-29 22:35:10|94.36|93.06|94.36|93.06|94.36|93.06|94.36|93.06|1
1656542120000|2022-06-29 22:35:20|94.35|93.05|94.35|93.05|94.38|93.08|94.35|93.05|5
1656542130000|2022-06-29 22:35:30|94.36|93.06|94.37|93.07|94.37|93.07|94.36|93.06|2
1656542140000|2022-06-29 22:35:40|94.36|93.06|94.35|93.05|94.36|93.06|94.35|93.05|2
1656542160000|2022-06-29 22:36:00|94.36|93.06|94.36|93.06|94.36|93.06|94.36|93.06|1
1656542170000|2022-06-29 22:36:10|94.35|93.05|94.36|93.06|94.36|93.06|94.35|93.05|2
1656542180000|2022-06-29 22:36:20|94.35|93.05|94.35|93.05|94.36|93.06|94.34|93.04|5
1656542190000|2022-06-29 22:36:30|94.34|93.04|94.4|93.1|94.4|93.1|94.34|93.04|7
1656542200000|2022-06-29 22:36:40|94.42|93.12|94.42|93.12|94.42|93.12|94.39|93.09|5
1656542210000|2022-06-29 22:36:50|94.4|93.1|94.41|93.11|94.41|93.11|94.4|93.1|2
1656542220000|2022-06-29 22:37:00|94.42|93.12|94.41|93.11|94.42|93.12|94.41|93.11|2
1656542230000|2022-06-29 22:37:10|94.4|93.1|94.33|93.03|94.4|93.1|94.33|93.03|7
1656542240000|2022-06-29 22:37:20|94.32|93.02|94.32|93.02|94.32|93.02|94.32|93.02|1
1656542250000|2022-06-29 22:37:30|94.33|93.03|94.33|93.03|94.33|93.03|94.33|93.03|1
1656542280000|2022-06-29 22:38:00|94.32|93.02|94.33|93.03|94.33|93.03|94.32|93.02|4
1656542290000|2022-06-29 22:38:10|94.34|93.04|94.34|93.04|94.35|93.05|94.34|93.04|3
1656542300000|2022-06-29 22:38:20|94.33|93.03|94.33|93.03|94.34|93.04|94.32|93.02|5
1656542310000|2022-06-29 22:38:30|94.32|93.02|94.33|93.03|94.33|93.03|94.32|93.02|2
1656542330000|2022-06-29 22:38:50|94.32|93.02|94.32|93.02|94.32|93.02|94.31|93.01|3
1656542360000|2022-06-29 22:39:20|94.33|93.03|94.4|93.1|94.4|93.1|94.33|93.03|4
1656542370000|2022-06-29 22:39:30|94.41|93.11|94.41|93.11|94.41|93.11|94.41|93.11|1
1656542380000|2022-06-29 22:39:40|94.4|93.1|94.35|93.05|94.4|93.1|94.35|93.05|4
1656542390000|2022-06-29 22:39:50|94.34|93.04|94.34|93.04|94.34|93.04|94.34|93.04|1
1656542430000|2022-06-29 22:40:30|94.4|93.1|94.39|93.09|94.4|93.1|94.39|93.09|2
1656542440000|2022-06-29 22:40:40|94.38|93.08|94.38|93.08|94.38|93.08|94.38|93.08|1
1656542450000|2022-06-29 22:40:50|94.41|93.11|94.41|93.11|94.41|93.11|94.41|93.11|1
1656542460000|2022-06-29 22:41:00|94.42|93.12|94.47|93.17|94.47|93.17|94.42|93.12|7
1656542470000|2022-06-29 22:41:10|94.52|93.22|94.54|93.24|94.57|93.27|94.52|93.22|9
1656542480000|2022-06-29 22:41:20|94.53|93.23|94.53|93.23|94.53|93.23|94.53|93.23|1
1656542490000|2022-06-29 22:41:30|94.54|93.24|94.53|93.23|94.54|93.24|94.53|93.23|2
1656542500000|2022-06-29 22:41:40|94.52|93.22|94.52|93.22|94.52|93.22|94.52|93.22|1
1656542510000|2022-06-29 22:41:50|94.48|93.18|94.45|93.15|94.48|93.18|94.44|93.14|6
1656542530000|2022-06-29 22:42:10|94.44|93.14|94.49|93.19|94.5|93.2|94.44|93.14|5
1656542550000|2022-06-29 22:42:30|94.5|93.2|94.5|93.2|94.5|93.2|94.5|93.2|1
1656542560000|2022-06-29 22:42:40|94.49|93.19|94.5|93.2|94.5|93.2|94.49|93.19|2
1656542570000|2022-06-29 22:42:50|94.49|93.19|94.44|93.14|94.49|93.19|94.44|93.14|5
1656542580000|2022-06-29 22:43:00|94.45|93.15|94.46|93.16|94.46|93.16|94.45|93.15|2
1656542590000|2022-06-29 22:43:10|94.48|93.18|94.49|93.19|94.49|93.19|94.48|93.18|2
1656542630000|2022-06-29 22:43:50|94.51|93.21|94.49|93.19|94.51|93.21|94.48|93.18|4
1656542640000|2022-06-29 22:44:00|94.48|93.18|94.46|93.16|94.48|93.18|94.45|93.15|8
1656542650000|2022-06-29 22:44:10|94.45|93.15|94.44|93.14|94.45|93.15|94.44|93.14|2
1656542660000|2022-06-29 22:44:20|94.45|93.15|94.45|93.15|94.45|93.15|94.44|93.14|3
1656542670000|2022-06-29 22:44:30|94.44|93.14|94.44|93.14|94.45|93.15|94.43|93.13|5
1656542680000|2022-06-29 22:44:40|94.45|93.15|94.45|93.15|94.45|93.15|94.44|93.14|3
1656542690000|2022-06-29 22:44:50|94.44|93.14|94.44|93.14|94.44|93.14|94.44|93.14|1
1656542700000|2022-06-29 22:45:00|94.43|93.13|94.43|93.13|94.43|93.13|94.43|93.13|1
1656542730000|2022-06-29 22:45:30|94.44|93.14|94.48|93.18|94.49|93.19|94.43|93.13|10
1656542740000|2022-06-29 22:45:40|94.49|93.19|94.51|93.21|94.51|93.21|94.49|93.19|2
1656542760000|2022-06-29 22:46:00|94.5|93.2|94.45|93.15|94.5|93.2|94.45|93.15|6
1656542770000|2022-06-29 22:46:10|94.44|93.14|94.34|93.04|94.44|93.14|94.34|93.04|7
1656542780000|2022-06-29 22:46:20|94.35|93.05|94.28|92.98|94.35|93.05|94.25|92.95|8
1656542790000|2022-06-29 22:46:30|94.29|92.99|94.3|93|94.3|93|94.29|92.99|2
1656542800000|2022-06-29 22:46:40|94.24|92.94|94.24|92.94|94.24|92.94|94.24|92.94|1
1656542820000|2022-06-29 22:47:00|94.31|93.01|94.3|93|94.31|93.01|94.3|93|2
1656542830000|2022-06-29 22:47:10|94.31|93.01|94.31|93.01|94.31|93.01|94.31|93.01|1
1656542840000|2022-06-29 22:47:20|94.3|93|94.24|92.94|94.3|93|94.24|92.94|6
1656542850000|2022-06-29 22:47:30|94.25|92.95|94.29|92.99|94.29|92.99|94.25|92.95|3
1656542860000|2022-06-29 22:47:40|94.27|92.97|94.25|92.95|94.27|92.97|94.25|92.95|3
1656542870000|2022-06-29 22:47:50|94.26|92.96|94.25|92.95|94.26|92.96|94.25|92.95|2
1656542880000|2022-06-29 22:48:00|94.24|92.94|94.3|93|94.3|93|94.23|92.93|6
1656542890000|2022-06-29 22:48:10|94.31|93.01|94.37|93.07|94.38|93.08|94.31|93.01|4
1656542900000|2022-06-29 22:48:20|94.36|93.06|94.4|93.1|94.4|93.1|94.36|93.06|4
1656542910000|2022-06-29 22:48:30|94.38|93.08|94.37|93.07|94.4|93.1|94.37|93.07|4
1656542920000|2022-06-29 22:48:40|94.36|93.06|94.37|93.07|94.37|93.07|94.36|93.06|2
1656542940000|2022-06-29 22:49:00|94.36|93.06|94.35|93.05|94.36|93.06|94.35|93.05|2
1656542970000|2022-06-29 22:49:30|94.36|93.06|94.38|93.08|94.39|93.09|94.36|93.06|3
1656542990000|2022-06-29 22:49:50|94.37|93.07|94.36|93.06|94.37|93.07|94.36|93.06|2
1656543000000|2022-06-29 22:50:00|94.4|93.1|94.39|93.09|94.41|93.11|94.39|93.09|4
1656543010000|2022-06-29 22:50:10|94.4|93.1|94.41|93.11|94.41|93.11|94.4|93.1|6
1656543020000|2022-06-29 22:50:20|94.4|93.1|94.4|93.1|94.41|93.11|94.4|93.1|3
1656543030000|2022-06-29 22:50:30|94.41|93.11|94.46|93.16|94.46|93.16|94.39|93.09|6
1656543040000|2022-06-29 22:50:40|94.47|93.17|94.48|93.18|94.56|93.26|94.47|93.17|12
1656543050000|2022-06-29 22:50:50|94.47|93.17|94.5|93.2|94.5|93.2|94.47|93.17|2
1656543060000|2022-06-29 22:51:00|94.51|93.21|94.51|93.21|94.51|93.21|94.51|93.21|1
1656543080000|2022-06-29 22:51:20|94.56|93.26|94.55|93.25|94.56|93.26|94.55|93.25|2
1656543090000|2022-06-29 22:51:30|94.54|93.24|94.54|93.24|94.54|93.24|94.54|93.24|1
1656543100000|2022-06-29 22:51:40|94.53|93.23|94.53|93.23|94.53|93.23|94.53|93.23|1
1656543110000|2022-06-29 22:51:50|94.52|93.22|94.52|93.22|94.53|93.23|94.52|93.22|3
1656543130000|2022-06-29 22:52:10|94.53|93.23|94.59|93.29|94.6|93.3|94.53|93.23|9
1656543140000|2022-06-29 22:52:20|94.6|93.3|94.59|93.29|94.6|93.3|94.59|93.29|2
1656543160000|2022-06-29 22:52:40|94.6|93.3|94.59|93.29|94.6|93.3|94.59|93.29|2
1656543170000|2022-06-29 22:52:50|94.6|93.3|94.64|93.34|94.64|93.34|94.6|93.3|3
1656543190000|2022-06-29 22:53:10|94.65|93.35|94.65|93.35|94.72|93.42|94.65|93.35|5
1656543200000|2022-06-29 22:53:20|94.67|93.37|94.67|93.37|94.67|93.37|94.67|93.37|1
1656543210000|2022-06-29 22:53:30|94.66|93.36|94.68|93.38|94.68|93.38|94.66|93.36|2
1656543220000|2022-06-29 22:53:40|94.71|93.41|94.71|93.41|94.71|93.41|94.71|93.41|1
1656543230000|2022-06-29 22:53:50|94.7|93.4|94.7|93.4|94.7|93.4|94.7|93.4|1
1656543240000|2022-06-29 22:54:00|94.71|93.41|94.7|93.4|94.71|93.41|94.7|93.4|2
1656543250000|2022-06-29 22:54:10|94.71|93.41|94.7|93.4|94.71|93.41|94.7|93.4|2
1656543310000|2022-06-29 22:55:10|94.64|93.34|94.63|93.33|94.64|93.34|94.63|93.33|2
1656543340000|2022-06-29 22:55:40|94.65|93.35|94.65|93.35|94.65|93.35|94.65|93.35|1
1656543350000|2022-06-29 22:55:50|94.67|93.37|94.73|93.43|94.73|93.43|94.67|93.37|2
1656543360000|2022-06-29 22:56:00|94.81|93.51|94.81|93.51|94.83|93.53|94.8|93.5|7
1656543370000|2022-06-29 22:56:10|94.8|93.5|94.77|93.47|94.8|93.5|94.75|93.45|6
1656543380000|2022-06-29 22:56:20|94.78|93.48|94.9|93.6|94.9|93.6|94.78|93.48|5
1656543390000|2022-06-29 22:56:30|94.89|93.59|94.82|93.52|94.89|93.59|94.82|93.52|6
1656543400000|2022-06-29 22:56:40|94.81|93.51|94.81|93.51|94.81|93.51|94.81|93.51|1
1656543420000|2022-06-29 22:57:00|94.78|93.48|94.75|93.45|94.78|93.48|94.75|93.45|3
1656543430000|2022-06-29 22:57:10|94.8|93.5|94.8|93.5|94.8|93.5|94.8|93.5|1
1656543440000|2022-06-29 22:57:20|94.81|93.51|94.81|93.51|94.81|93.51|94.81|93.51|1
1656543450000|2022-06-29 22:57:30|94.82|93.52|94.9|93.6|94.9|93.6|94.82|93.52|6
1656543460000|2022-06-29 22:57:40|94.89|93.59|94.83|93.53|94.89|93.59|94.83|93.53|5
1656543480000|2022-06-29 22:58:00|94.82|93.52|94.82|93.52|94.83|93.53|94.82|93.52|3
1656543500000|2022-06-29 22:58:20|94.81|93.51|94.81|93.51|94.81|93.51|94.81|93.51|1
1656543510000|2022-06-29 22:58:30|94.82|93.52|94.82|93.52|94.82|93.52|94.82|93.52|1
1656543530000|2022-06-29 22:58:50|94.78|93.48|94.76|93.46|94.78|93.48|94.76|93.46|2
1656543540000|2022-06-29 22:59:00|94.78|93.48|94.84|93.54|94.85|93.55|94.78|93.48|8
1656543550000|2022-06-29 22:59:10|94.83|93.53|94.82|93.52|94.83|93.53|94.82|93.52|2
1656543560000|2022-06-29 22:59:20|94.8|93.5|94.74|93.44|94.8|93.5|94.74|93.44|9
1656543580000|2022-06-29 22:59:40|94.73|93.43|94.74|93.44|94.74|93.44|94.73|93.43|2
1656543590000|2022-06-29 22:59:50|94.73|93.43|94.74|93.44|94.74|93.44|94.73|93.43|2
1656543600000|2022-06-29 23:00:00|94.75|93.45|94.74|93.44|94.75|93.45|94.74|93.44|2
1656543610000|2022-06-29 23:00:10|94.75|93.45|94.74|93.44|94.75|93.45|94.74|93.44|4
1656543630000|2022-06-29 23:00:30|94.73|93.43|94.73|93.43|94.74|93.44|94.73|93.43|3
1656543670000|2022-06-29 23:01:10|94.72|93.42|94.72|93.42|94.72|93.42|94.72|93.42|1
1656543680000|2022-06-29 23:01:20|94.71|93.41|94.72|93.42|94.72|93.42|94.71|93.41|2
1656543700000|2022-06-29 23:01:40|94.73|93.43|94.72|93.42|94.73|93.43|94.72|93.42|2
1656543720000|2022-06-29 23:02:00|94.74|93.44|94.73|93.43|94.74|93.44|94.73|93.43|2
1656543760000|2022-06-29 23:02:40|94.72|93.42|94.74|93.44|94.74|93.44|94.72|93.42|3
1656543770000|2022-06-29 23:02:50|94.73|93.43|94.73|93.43|94.73|93.43|94.72|93.42|3
1656543780000|2022-06-29 23:03:00|94.72|93.42|94.73|93.43|94.73|93.43|94.72|93.42|2
1656543790000|2022-06-29 23:03:10|94.72|93.42|94.73|93.43|94.73|93.43|94.72|93.42|2
1656543800000|2022-06-29 23:03:20|94.74|93.44|94.74|93.44|94.74|93.44|94.73|93.43|3
1656543810000|2022-06-29 23:03:30|94.75|93.45|94.76|93.46|94.78|93.48|94.75|93.45|5
1656543830000|2022-06-29 23:03:50|94.75|93.45|94.74|93.44|94.75|93.45|94.74|93.44|2
1656543840000|2022-06-29 23:04:00|94.75|93.45|94.74|93.44|94.75|93.45|94.74|93.44|2
1656543850000|2022-06-29 23:04:10|94.75|93.45|94.74|93.44|94.75|93.45|94.74|93.44|2
1656543860000|2022-06-29 23:04:20|94.75|93.45|94.74|93.44|94.75|93.45|94.74|93.44|2
1656543880000|2022-06-29 23:04:40|94.75|93.45|94.74|93.44|94.75|93.45|94.74|93.44|4
1656543890000|2022-06-29 23:04:50|94.75|93.45|94.83|93.53|94.83|93.53|94.75|93.45|4
1656543900000|2022-06-29 23:05:00|94.82|93.52|94.77|93.47|94.82|93.52|94.76|93.46|5
1656543910000|2022-06-29 23:05:10|94.76|93.46|94.75|93.45|94.76|93.46|94.75|93.45|2
1656543920000|2022-06-29 23:05:20|94.74|93.44|94.67|93.37|94.74|93.44|94.67|93.37|6
1656543930000|2022-06-29 23:05:30|94.66|93.36|94.62|93.32|94.66|93.36|94.62|93.32|4
1656543950000|2022-06-29 23:05:50|94.63|93.33|94.62|93.32|94.63|93.33|94.62|93.32|2
1656543960000|2022-06-29 23:06:00|94.61|93.31|94.54|93.24|94.61|93.31|94.53|93.23|12
1656543970000|2022-06-29 23:06:10|94.53|93.23|94.44|93.14|94.53|93.23|94.44|93.14|6
1656543980000|2022-06-29 23:06:20|94.43|93.13|94.44|93.14|94.44|93.14|94.43|93.13|2
1656543990000|2022-06-29 23:06:30|94.43|93.13|94.33|93.03|94.43|93.13|94.32|93.02|9
1656544000000|2022-06-29 23:06:40|94.32|93.02|94.33|93.03|94.33|93.03|94.32|93.02|4
1656544010000|2022-06-29 23:06:50|94.34|93.04|94.33|93.03|94.34|93.04|94.32|93.02|6
1656544020000|2022-06-29 23:07:00|94.34|93.04|94.34|93.04|94.34|93.04|94.33|93.03|3
1656544030000|2022-06-29 23:07:10|94.33|93.03|94.15|92.85|94.34|93.04|94.15|92.85|14
1656544040000|2022-06-29 23:07:20|94.14|92.84|94.07|92.77|94.14|92.84|94.07|92.77|13
1656544050000|2022-06-29 23:07:30|94.09|92.79|94.12|92.82|94.13|92.83|94.06|92.76|7
1656544060000|2022-06-29 23:07:40|94.13|92.83|94.13|92.83|94.21|92.91|94.13|92.83|14
1656544070000|2022-06-29 23:07:50|94.15|92.85|94.14|92.84|94.15|92.85|94.14|92.84|2
1656544080000|2022-06-29 23:08:00|94.15|92.85|94.15|92.85|94.15|92.85|94.15|92.85|1
1656544090000|2022-06-29 23:08:10|94.16|92.86|94.14|92.84|94.17|92.87|94.14|92.84|5
1656544100000|2022-06-29 23:08:20|94.12|92.82|94.05|92.75|94.12|92.82|94.04|92.74|7
1656544110000|2022-06-29 23:08:30|94.04|92.74|93.87|92.57|94.04|92.74|93.87|92.57|15
1656544120000|2022-06-29 23:08:40|93.86|92.56|94.01|92.71|94.01|92.71|93.83|92.53|22
1656544130000|2022-06-29 23:08:50|94|92.7|93.98|92.68|94.02|92.72|93.98|92.68|8
1656544140000|2022-06-29 23:09:00|93.97|92.67|93.95|92.65|93.97|92.67|93.95|92.65|5
1656544150000|2022-06-29 23:09:10|93.97|92.67|94|92.7|94.01|92.71|93.97|92.67|5
1656544160000|2022-06-29 23:09:20|94.01|92.71|94.08|92.78|94.08|92.78|94.01|92.71|10
1656544170000|2022-06-29 23:09:30|94.07|92.77|94.04|92.74|94.07|92.77|94.04|92.74|3
1656544180000|2022-06-29 23:09:40|94.02|92.72|94.01|92.71|94.02|92.72|93.97|92.67|14
1656544190000|2022-06-29 23:09:50|94|92.7|94.01|92.71|94.01|92.71|94|92.7|2
1656544200000|2022-06-29 23:10:00|94.02|92.72|94.04|92.74|94.04|92.74|94.02|92.72|5
1656544210000|2022-06-29 23:10:10|94.05|92.75|94.05|92.75|94.05|92.75|94.05|92.75|1
1656544220000|2022-06-29 23:10:20|94.06|92.76|94.06|92.76|94.06|92.76|94.06|92.76|1
1656544230000|2022-06-29 23:10:30|94.05|92.75|94.04|92.74|94.05|92.75|94.03|92.73|6
1656544240000|2022-06-29 23:10:40|94.05|92.75|94.04|92.74|94.05|92.75|94.04|92.74|4
1656544250000|2022-06-29 23:10:50|94.03|92.73|94.04|92.74|94.04|92.74|94.03|92.73|4
1656544260000|2022-06-29 23:11:00|94.03|92.73|94.04|92.74|94.05|92.75|94.03|92.73|8
1656544270000|2022-06-29 23:11:10|94.03|92.73|94.02|92.72|94.03|92.73|94.02|92.72|2
1656544280000|2022-06-29 23:11:20|94.04|92.74|94.03|92.73|94.04|92.74|94.02|92.72|4
1656544290000|2022-06-29 23:11:30|94.04|92.74|94.06|92.76|94.06|92.76|94.04|92.74|4
1656544300000|2022-06-29 23:11:40|94.07|92.77|94.11|92.81|94.11|92.81|94.06|92.76|4
1656544310000|2022-06-29 23:11:50|94.1|92.8|94.05|92.75|94.1|92.8|94.05|92.75|4
1656544320000|2022-06-29 23:12:00|94.06|92.76|94.06|92.76|94.07|92.77|94.06|92.76|3
1656544340000|2022-06-29 23:12:20|94.07|92.77|94.06|92.76|94.07|92.77|94.06|92.76|2
1656544350000|2022-06-29 23:12:30|94.05|92.75|94.07|92.77|94.07|92.77|94.05|92.75|2
1656544360000|2022-06-29 23:12:40|94.08|92.78|94.06|92.76|94.08|92.78|94.05|92.75|7
1656544370000|2022-06-29 23:12:50|94.05|92.75|94.05|92.75|94.05|92.75|94.04|92.74|3
1656544380000|2022-06-29 23:13:00|94.04|92.74|94.03|92.73|94.04|92.74|94.03|92.73|2
1656544390000|2022-06-29 23:13:10|94.04|92.74|94.03|92.73|94.04|92.74|93.96|92.66|15
1656544400000|2022-06-29 23:13:20|94.01|92.71|93.85|92.55|94.01|92.71|93.85|92.55|12
1656544410000|2022-06-29 23:13:30|93.84|92.54|93.85|92.55|93.85|92.55|93.84|92.54|2
1656544420000|2022-06-29 23:13:40|93.86|92.56|93.86|92.56|93.86|92.56|93.85|92.55|3
1656544430000|2022-06-29 23:13:50|93.85|92.55|93.9|92.6|93.92|92.62|93.85|92.55|6
1656544440000|2022-06-29 23:14:00|93.87|92.57|93.86|92.56|93.87|92.57|93.84|92.54|10
1656544450000|2022-06-29 23:14:10|93.85|92.55|93.87|92.57|93.87|92.57|93.85|92.55|3
1656544460000|2022-06-29 23:14:20|93.86|92.56|93.88|92.58|93.88|92.58|93.86|92.56|3
1656544470000|2022-06-29 23:14:30|93.87|92.57|93.87|92.57|93.88|92.58|93.87|92.57|3
1656544480000|2022-06-29 23:14:40|93.88|92.58|93.93|92.63|93.93|92.63|93.88|92.58|4
1656544490000|2022-06-29 23:14:50|93.94|92.64|93.95|92.65|93.95|92.65|93.94|92.64|2
1656544500000|2022-06-29 23:15:00|93.94|92.64|93.94|92.64|93.94|92.64|93.93|92.63|5
1656544510000|2022-06-29 23:15:10|93.95|92.65|93.94|92.64|93.95|92.65|93.93|92.63|4
1656544520000|2022-06-29 23:15:20|93.95|92.65|93.94|92.64|93.95|92.65|93.94|92.64|2
1656544540000|2022-06-29 23:15:40|93.93|92.63|93.92|92.62|93.93|92.63|93.92|92.62|2
1656544560000|2022-06-29 23:16:00|93.93|92.63|93.85|92.55|93.93|92.63|93.85|92.55|9
1656544570000|2022-06-29 23:16:10|93.84|92.54|94.01|92.71|94.01|92.71|93.84|92.54|10
1656544580000|2022-06-29 23:16:20|94.02|92.72|93.85|92.55|94.02|92.72|93.85|92.55|12
1656544590000|2022-06-29 23:16:30|93.84|92.54|93.75|92.45|93.85|92.55|93.74|92.44|12
1656544600000|2022-06-29 23:16:40|93.74|92.44|93.75|92.45|93.75|92.45|93.73|92.43|6
1656544620000|2022-06-29 23:17:00|93.76|92.46|93.76|92.46|93.82|92.52|93.76|92.46|6
1656544630000|2022-06-29 23:17:10|93.75|92.45|93.76|92.46|93.76|92.46|93.75|92.45|2
1656544640000|2022-06-29 23:17:20|93.77|92.47|93.76|92.46|93.77|92.47|93.76|92.46|2
1656544650000|2022-06-29 23:17:30|93.77|92.47|93.76|92.46|93.77|92.47|93.76|92.46|2
1656544660000|2022-06-29 23:17:40|93.75|92.45|93.74|92.44|93.75|92.45|93.74|92.44|2
1656544670000|2022-06-29 23:17:50|93.75|92.45|93.53|92.23|93.75|92.45|93.53|92.23|17
1656544680000|2022-06-29 23:18:00|93.52|92.22|93.71|92.41|93.71|92.41|93.51|92.21|11
1656544690000|2022-06-29 23:18:10|93.75|92.45|93.76|92.46|93.76|92.46|93.72|92.42|11
1656544700000|2022-06-29 23:18:20|93.8|92.5|93.82|92.52|93.84|92.54|93.8|92.5|7
1656544710000|2022-06-29 23:18:30|93.81|92.51|93.75|92.45|93.81|92.51|93.74|92.44|11
1656544720000|2022-06-29 23:18:40|93.74|92.44|93.75|92.45|93.76|92.46|93.74|92.44|6
1656544730000|2022-06-29 23:18:50|93.76|92.46|93.76|92.46|93.76|92.46|93.76|92.46|1
1656544740000|2022-06-29 23:19:00|93.75|92.45|93.74|92.44|93.75|92.45|93.74|92.44|4
1656544750000|2022-06-29 23:19:10|93.75|92.45|93.73|92.43|93.75|92.45|93.73|92.43|3
1656544760000|2022-06-29 23:19:20|93.74|92.44|93.69|92.39|93.74|92.44|93.67|92.37|7
1656544770000|2022-06-29 23:19:30|93.68|92.38|93.71|92.41|93.72|92.42|93.68|92.38|9
1656544790000|2022-06-29 23:19:50|93.72|92.42|93.74|92.44|93.74|92.44|93.72|92.42|4
1656544800000|2022-06-29 23:20:00|93.73|92.43|93.66|92.36|93.74|92.44|93.65|92.35|8
1656544820000|2022-06-29 23:20:20|93.68|92.38|93.73|92.43|93.73|92.43|93.68|92.38|3
1656544830000|2022-06-29 23:20:30|93.72|92.42|93.65|92.35|93.73|92.43|93.65|92.35|9
1656544840000|2022-06-29 23:20:40|93.66|92.36|93.72|92.42|93.73|92.43|93.66|92.36|5
1656544850000|2022-06-29 23:20:50|93.73|92.43|93.74|92.44|93.74|92.44|93.72|92.42|4
1656544860000|2022-06-29 23:21:00|93.73|92.43|93.64|92.34|93.74|92.44|93.64|92.34|10
1656544870000|2022-06-29 23:21:10|93.62|92.32|93.61|92.31|93.62|92.32|93.61|92.31|2
1656544890000|2022-06-29 23:21:30|93.62|92.32|93.62|92.32|93.62|92.32|93.62|92.32|1
1656544900000|2022-06-29 23:21:40|93.63|92.33|93.59|92.29|93.63|92.33|93.59|92.29|7
1656544910000|2022-06-29 23:21:50|93.6|92.3|93.6|92.3|93.6|92.3|93.59|92.29|3
1656544920000|2022-06-29 23:22:00|93.59|92.29|93.61|92.31|93.61|92.31|93.59|92.29|2
1656544930000|2022-06-29 23:22:10|93.66|92.36|93.66|92.36|93.75|92.45|93.66|92.36|13
1656544940000|2022-06-29 23:22:20|93.67|92.37|93.66|92.36|93.67|92.37|93.66|92.36|2
1656544950000|2022-06-29 23:22:30|93.64|92.34|93.64|92.34|93.64|92.34|93.64|92.34|1
1656544960000|2022-06-29 23:22:40|93.63|92.33|93.63|92.33|93.63|92.33|93.63|92.33|1
1656544970000|2022-06-29 23:22:50|93.61|92.31|93.62|92.32|93.63|92.33|93.61|92.31|4
1656544980000|2022-06-29 23:23:00|93.64|92.34|93.64|92.34|93.64|92.34|93.64|92.34|1
1656544990000|2022-06-29 23:23:10|93.63|92.33|93.65|92.35|93.65|92.35|93.62|92.32|5
1656545000000|2022-06-29 23:23:20|93.66|92.36|93.68|92.38|93.68|92.38|93.66|92.36|3
1656545010000|2022-06-29 23:23:30|93.67|92.37|93.67|92.37|93.67|92.37|93.65|92.35|3
1656545040000|2022-06-29 23:24:00|93.66|92.36|93.66|92.36|93.66|92.36|93.64|92.34|3
1656545050000|2022-06-29 23:24:10|93.64|92.34|93.64|92.34|93.66|92.36|93.63|92.33|5
1656545060000|2022-06-29 23:24:20|93.63|92.33|93.63|92.33|93.63|92.33|93.63|92.33|1
1656545070000|2022-06-29 23:24:30|93.64|92.34|93.62|92.32|93.64|92.34|93.62|92.32|3
1656545080000|2022-06-29 23:24:40|93.6|92.3|93.61|92.31|93.62|92.32|93.56|92.26|10
1656545090000|2022-06-29 23:24:50|93.62|92.32|93.64|92.34|93.64|92.34|93.62|92.32|3
1656545100000|2022-06-29 23:25:00|93.63|92.33|93.63|92.33|93.65|92.35|93.62|92.32|6
1656545110000|2022-06-29 23:25:10|93.62|92.32|93.6|92.3|93.62|92.32|93.6|92.3|7
1656545120000|2022-06-29 23:25:20|93.59|92.29|93.59|92.29|93.59|92.29|93.59|92.29|1
1656545130000|2022-06-29 23:25:30|93.6|92.3|93.5|92.2|93.6|92.3|93.5|92.2|9
1656545140000|2022-06-29 23:25:40|93.51|92.21|93.5|92.2|93.51|92.21|93.5|92.2|2
1656545150000|2022-06-29 23:25:50|93.51|92.21|93.51|92.21|93.51|92.21|93.5|92.2|5
1656545160000|2022-06-29 23:26:00|93.5|92.2|93.47|92.17|93.5|92.2|93.45|92.15|12
1656545170000|2022-06-29 23:26:10|93.45|92.15|93.52|92.22|93.52|92.22|93.45|92.15|5
1656545180000|2022-06-29 23:26:20|93.51|92.21|93.52|92.22|93.52|92.22|93.51|92.21|2
1656545190000|2022-06-29 23:26:30|93.51|92.21|93.52|92.22|93.52|92.22|93.51|92.21|4
1656545210000|2022-06-29 23:26:50|93.53|92.23|93.53|92.23|93.53|92.23|93.53|92.23|1
1656545220000|2022-06-29 23:27:00|93.52|92.22|93.52|92.22|93.53|92.23|93.51|92.21|7
1656545230000|2022-06-29 23:27:10|93.53|92.23|93.51|92.21|93.53|92.23|93.49|92.19|7
1656545240000|2022-06-29 23:27:20|93.54|92.24|93.54|92.24|93.56|92.26|93.54|92.24|7
1656545250000|2022-06-29 23:27:30|93.55|92.25|93.54|92.24|93.55|92.25|93.54|92.24|4
1656545260000|2022-06-29 23:27:40|93.55|92.25|93.55|92.25|93.55|92.25|93.55|92.25|1
1656545270000|2022-06-29 23:27:50|93.54|92.24|93.57|92.27|93.57|92.27|93.54|92.24|6
1656545280000|2022-06-29 23:28:00|93.58|92.28|93.6|92.3|93.6|92.3|93.58|92.28|3
1656545290000|2022-06-29 23:28:10|93.61|92.31|93.6|92.3|93.61|92.31|93.6|92.3|2
1656545300000|2022-06-29 23:28:20|93.61|92.31|93.61|92.31|93.61|92.31|93.61|92.31|1
1656545310000|2022-06-29 23:28:30|93.62|92.32|93.55|92.25|93.62|92.32|93.55|92.25|6
1656545320000|2022-06-29 23:28:40|93.57|92.27|93.61|92.31|93.61|92.31|93.57|92.27|3
1656545340000|2022-06-29 23:29:00|93.6|92.3|93.61|92.31|93.61|92.31|93.6|92.3|2
1656545350000|2022-06-29 23:29:10|93.62|92.32|93.62|92.32|93.62|92.32|93.62|92.32|1
1656545360000|2022-06-29 23:29:20|93.63|92.33|93.62|92.32|93.63|92.33|93.62|92.32|2
1656545370000|2022-06-29 23:29:30|93.6|92.3|93.55|92.25|93.6|92.3|93.55|92.25|5
1656545380000|2022-06-29 23:29:40|93.54|92.24|93.55|92.25|93.55|92.25|93.54|92.24|2
1656545390000|2022-06-29 23:29:50|93.54|92.24|93.54|92.24|93.55|92.25|93.54|92.24|3
1656545400000|2022-06-29 23:30:00|93.55|92.25|93.52|92.22|93.55|92.25|93.51|92.21|6
1656545410000|2022-06-29 23:30:10|93.53|92.23|93.53|92.23|93.53|92.23|93.53|92.23|1
1656545420000|2022-06-29 23:30:20|93.5|92.2|93.5|92.2|93.51|92.21|93.5|92.2|5
1656545430000|2022-06-29 23:30:30|93.53|92.23|93.54|92.24|93.54|92.24|93.53|92.23|2
1656545440000|2022-06-29 23:30:40|93.56|92.26|93.56|92.26|93.56|92.26|93.56|92.26|1
1656545450000|2022-06-29 23:30:50|93.55|92.25|93.55|92.25|93.55|92.25|93.55|92.25|1
1656545500000|2022-06-29 23:31:40|93.56|92.26|93.6|92.3|93.61|92.31|93.56|92.26|4
1656545510000|2022-06-29 23:31:50|93.63|92.33|93.64|92.34|93.64|92.34|93.63|92.33|4
1656545520000|2022-06-29 23:32:00|93.63|92.33|93.54|92.24|93.63|92.33|93.54|92.24|7
1656545530000|2022-06-29 23:32:10|93.53|92.23|93.55|92.25|93.55|92.25|93.53|92.23|3
1656545540000|2022-06-29 23:32:20|93.54|92.24|93.51|92.21|93.54|92.24|93.51|92.21|2
1656545550000|2022-06-29 23:32:30|93.52|92.22|93.52|92.22|93.52|92.22|93.52|92.22|1
1656545570000|2022-06-29 23:32:50|93.51|92.21|93.51|92.21|93.51|92.21|93.51|92.21|1
1656545580000|2022-06-29 23:33:00|93.54|92.24|93.53|92.23|93.54|92.24|93.51|92.21|4
1656545590000|2022-06-29 23:33:10|93.54|92.24|93.54|92.24|93.54|92.24|93.54|92.24|1
1656545600000|2022-06-29 23:33:20|93.53|92.23|93.54|92.24|93.54|92.24|93.53|92.23|4
1656545610000|2022-06-29 23:33:30|93.53|92.23|93.53|92.23|93.53|92.23|93.53|92.23|1
1656545620000|2022-06-29 23:33:40|93.52|92.22|93.45|92.15|93.53|92.23|93.45|92.15|7
1656545630000|2022-06-29 23:33:50|93.46|92.16|93.46|92.16|93.46|92.16|93.44|92.14|4
1656545640000|2022-06-29 23:34:00|93.47|92.17|93.45|92.15|93.48|92.18|93.44|92.14|7
1656545650000|2022-06-29 23:34:10|93.46|92.16|93.51|92.21|93.51|92.21|93.46|92.16|5
1656545660000|2022-06-29 23:34:20|93.5|92.2|93.51|92.21|93.51|92.21|93.5|92.2|4
1656545670000|2022-06-29 23:34:30|93.5|92.2|93.52|92.22|93.53|92.23|93.5|92.2|5
1656545680000|2022-06-29 23:34:40|93.53|92.23|93.58|92.28|93.58|92.28|93.53|92.23|5
1656545690000|2022-06-29 23:34:50|93.57|92.27|93.62|92.32|93.62|92.32|93.57|92.27|4
1656545700000|2022-06-29 23:35:00|93.61|92.31|93.62|92.32|93.62|92.32|93.61|92.31|2
1656545710000|2022-06-29 23:35:10|93.66|92.36|93.65|92.35|93.66|92.36|93.63|92.33|6
1656545720000|2022-06-29 23:35:20|93.64|92.34|93.63|92.33|93.64|92.34|93.63|92.33|2
1656545740000|2022-06-29 23:35:40|93.62|92.32|93.67|92.37|93.67|92.37|93.62|92.32|6
1656545750000|2022-06-29 23:35:50|93.69|92.39|93.83|92.53|93.83|92.53|93.69|92.39|5
1656545760000|2022-06-29 23:36:00|93.84|92.54|93.83|92.53|93.84|92.54|93.83|92.53|2
1656545770000|2022-06-29 23:36:10|93.84|92.54|93.85|92.55|93.85|92.55|93.84|92.54|2
1656545780000|2022-06-29 23:36:20|93.87|92.57|93.91|92.61|93.91|92.61|93.87|92.57|5
1656545790000|2022-06-29 23:36:30|93.92|92.62|93.99|92.69|94.01|92.71|93.91|92.61|12
1656545800000|2022-06-29 23:36:40|93.97|92.67|94.01|92.71|94.01|92.71|93.97|92.67|11
1656545820000|2022-06-29 23:37:00|94|92.7|93.99|92.69|94|92.7|93.98|92.68|3
1656545830000|2022-06-29 23:37:10|93.96|92.66|93.99|92.69|94|92.7|93.95|92.65|8
1656545840000|2022-06-29 23:37:20|94|92.7|94|92.7|94|92.7|94|92.7|1
1656545850000|2022-06-29 23:37:30|93.99|92.69|93.98|92.68|94.01|92.71|93.98|92.68|4
1656545860000|2022-06-29 23:37:40|93.95|92.65|93.94|92.64|93.95|92.65|93.94|92.64|2
1656545870000|2022-06-29 23:37:50|93.93|92.63|93.93|92.63|93.93|92.63|93.93|92.63|1
1656545880000|2022-06-29 23:38:00|93.94|92.64|93.94|92.64|93.94|92.64|93.93|92.63|3
1656545890000|2022-06-29 23:38:10|93.97|92.67|93.99|92.69|94|92.7|93.97|92.67|6
1656545900000|2022-06-29 23:38:20|93.98|92.68|93.87|92.57|93.98|92.68|93.87|92.57|6
1656545910000|2022-06-29 23:38:30|93.86|92.56|93.82|92.52|93.86|92.56|93.81|92.51|7
1656545920000|2022-06-29 23:38:40|93.8|92.5|93.77|92.47|93.81|92.51|93.76|92.46|8
1656545930000|2022-06-29 23:38:50|93.76|92.46|93.74|92.44|93.76|92.46|93.74|92.44|7
1656545940000|2022-06-29 23:39:00|93.75|92.45|93.75|92.45|93.8|92.5|93.75|92.45|8
1656545950000|2022-06-29 23:39:10|93.74|92.44|93.81|92.51|93.81|92.51|93.74|92.44|4
1656545970000|2022-06-29 23:39:30|93.8|92.5|93.8|92.5|93.8|92.5|93.79|92.49|3
1656545980000|2022-06-29 23:39:40|93.79|92.49|93.79|92.49|93.79|92.49|93.79|92.49|1
1656546000000|2022-06-29 23:40:00|93.8|92.5|93.8|92.5|93.81|92.51|93.79|92.49|7
1656546010000|2022-06-29 23:40:10|93.82|92.52|93.81|92.51|93.82|92.52|93.81|92.51|4
1656546020000|2022-06-29 23:40:20|93.82|92.52|93.82|92.52|93.82|92.52|93.81|92.51|11
1656546030000|2022-06-29 23:40:30|93.81|92.51|93.81|92.51|93.81|92.51|93.81|92.51|1
1656546040000|2022-06-29 23:40:40|93.79|92.49|93.78|92.48|93.8|92.5|93.78|92.48|3
1656546050000|2022-06-29 23:40:50|93.79|92.49|93.79|92.49|93.79|92.49|93.79|92.49|1
1656546060000|2022-06-29 23:41:00|93.81|92.51|93.8|92.5|93.84|92.54|93.8|92.5|5
1656546070000|2022-06-29 23:41:10|93.81|92.51|93.81|92.51|93.81|92.51|93.81|92.51|1
1656546080000|2022-06-29 23:41:20|93.82|92.52|93.79|92.49|93.82|92.52|93.79|92.49|5
1656546090000|2022-06-29 23:41:30|93.78|92.48|93.8|92.5|93.8|92.5|93.78|92.48|3
1656546100000|2022-06-29 23:41:40|93.82|92.52|93.82|92.52|93.82|92.52|93.82|92.52|1
1656546120000|2022-06-29 23:42:00|93.81|92.51|93.82|92.52|93.82|92.52|93.81|92.51|4
1656546150000|2022-06-29 23:42:30|93.81|92.51|93.8|92.5|93.82|92.52|93.8|92.5|3
1656546160000|2022-06-29 23:42:40|93.79|92.49|93.81|92.51|93.82|92.52|93.78|92.48|7
1656546170000|2022-06-29 23:42:50|93.82|92.52|93.98|92.68|93.98|92.68|93.82|92.52|6
1656546180000|2022-06-29 23:43:00|94|92.7|93.94|92.64|94.01|92.71|93.94|92.64|11
1656546190000|2022-06-29 23:43:10|93.93|92.63|93.93|92.63|93.95|92.65|93.93|92.63|5
1656546200000|2022-06-29 23:43:20|93.94|92.64|93.95|92.65|93.99|92.69|93.93|92.63|8
1656546240000|2022-06-29 23:44:00|93.94|92.64|93.88|92.58|93.95|92.65|93.86|92.56|7
1656546250000|2022-06-29 23:44:10|93.87|92.57|93.86|92.56|93.87|92.57|93.86|92.56|2
1656546260000|2022-06-29 23:44:20|93.85|92.55|93.85|92.55|93.85|92.55|93.84|92.54|3
1656546270000|2022-06-29 23:44:30|93.84|92.54|93.83|92.53|93.84|92.54|93.81|92.51|6
1656546280000|2022-06-29 23:44:40|93.82|92.52|93.82|92.52|93.83|92.53|93.81|92.51|4
1656546290000|2022-06-29 23:44:50|93.81|92.51|93.82|92.52|93.82|92.52|93.81|92.51|2
1656546300000|2022-06-29 23:45:00|93.81|92.51|93.86|92.56|93.86|92.56|93.81|92.51|5
1656546310000|2022-06-29 23:45:10|93.88|92.58|93.83|92.53|93.91|92.61|93.83|92.53|13
1656546320000|2022-06-29 23:45:20|93.82|92.52|93.83|92.53|93.83|92.53|93.82|92.52|4
1656546330000|2022-06-29 23:45:30|93.82|92.52|93.82|92.52|93.82|92.52|93.82|92.52|1
1656546340000|2022-06-29 23:45:40|93.83|92.53|93.85|92.55|93.85|92.55|93.83|92.53|2
1656546350000|2022-06-29 23:45:50|93.84|92.54|93.83|92.53|93.84|92.54|93.83|92.53|2
1656546360000|2022-06-29 23:46:00|93.85|92.55|93.86|92.56|93.92|92.62|93.85|92.55|8
1656546370000|2022-06-29 23:46:10|93.87|92.57|93.91|92.61|93.92|92.62|93.87|92.57|3
1656546380000|2022-06-29 23:46:20|93.92|92.62|93.96|92.66|93.96|92.66|93.91|92.61|8
1656546390000|2022-06-29 23:46:30|93.97|92.67|93.94|92.64|93.98|92.68|93.94|92.64|6
1656546410000|2022-06-29 23:46:50|93.95|92.65|93.95|92.65|93.96|92.66|93.95|92.65|3
1656546430000|2022-06-29 23:47:10|93.96|92.66|93.95|92.65|93.96|92.66|93.95|92.65|2
1656546440000|2022-06-29 23:47:20|93.96|92.66|93.96|92.66|93.96|92.66|93.96|92.66|1
1656546450000|2022-06-29 23:47:30|94.01|92.71|94.01|92.71|94.01|92.71|94|92.7|3
1656546460000|2022-06-29 23:47:40|94.03|92.73|94.01|92.71|94.03|92.73|94.01|92.71|3
1656546470000|2022-06-29 23:47:50|94.02|92.72|94.02|92.72|94.02|92.72|94.02|92.72|1
1656546480000|2022-06-29 23:48:00|94.01|92.71|94.03|92.73|94.03|92.73|94.01|92.71|5
1656546490000|2022-06-29 23:48:10|94.04|92.74|94.05|92.75|94.05|92.75|94.04|92.74|2
1656546500000|2022-06-29 23:48:20|94.04|92.74|94.04|92.74|94.04|92.74|94.04|92.74|1
1656546530000|2022-06-29 23:48:50|94.03|92.73|93.93|92.63|94.04|92.74|93.93|92.63|11
1656546540000|2022-06-29 23:49:00|93.92|92.62|93.92|92.62|93.92|92.62|93.92|92.62|1
1656546550000|2022-06-29 23:49:10|93.91|92.61|94.02|92.72|94.03|92.73|93.91|92.61|7
1656546570000|2022-06-29 23:49:30|94.03|92.73|94.03|92.73|94.03|92.73|94.02|92.72|3
1656546580000|2022-06-29 23:49:40|94.04|92.74|94.04|92.74|94.04|92.74|94.04|92.74|1
1656546600000|2022-06-29 23:50:00|94.03|92.73|94.03|92.73|94.03|92.73|94.03|92.73|1
1656546610000|2022-06-29 23:50:10|94.02|92.72|94.03|92.73|94.03|92.73|94.02|92.72|4
1656546620000|2022-06-29 23:50:20|94.04|92.74|94.04|92.74|94.04|92.74|94.03|92.73|3
1656546630000|2022-06-29 23:50:30|94.03|92.73|94.02|92.72|94.03|92.73|94.02|92.72|2
1656546640000|2022-06-29 23:50:40|94.03|92.73|94.03|92.73|94.03|92.73|94.03|92.73|1
1656546660000|2022-06-29 23:51:00|94.04|92.74|94.03|92.73|94.04|92.74|94.03|92.73|2
1656546670000|2022-06-29 23:51:10|94.08|92.78|94.07|92.77|94.11|92.81|94.06|92.76|6
1656546680000|2022-06-29 23:51:20|94.08|92.78|94.04|92.74|94.11|92.81|94.04|92.74|7
1656546690000|2022-06-29 23:51:30|94.03|92.73|94.04|92.74|94.04|92.74|94.03|92.73|2
1656546710000|2022-06-29 23:51:50|94.03|92.73|94.03|92.73|94.03|92.73|94.03|92.73|1
1656546720000|2022-06-29 23:52:00|94.02|92.72|94.02|92.72|94.03|92.73|94.02|92.72|3
1656546730000|2022-06-29 23:52:10|94.01|92.71|93.84|92.54|94.01|92.71|93.84|92.54|13
1656546740000|2022-06-29 23:52:20|93.83|92.53|93.84|92.54|93.84|92.54|93.83|92.53|2
1656546750000|2022-06-29 23:52:30|93.83|92.53|93.81|92.51|93.83|92.53|93.74|92.44|10
1656546760000|2022-06-29 23:52:40|93.8|92.5|93.8|92.5|93.81|92.51|93.8|92.5|3
1656546770000|2022-06-29 23:52:50|93.77|92.47|93.75|92.45|93.77|92.47|93.75|92.45|2
1656546780000|2022-06-29 23:53:00|93.74|92.44|93.82|92.52|93.83|92.53|93.7|92.4|15
1656546790000|2022-06-29 23:53:10|93.81|92.51|93.82|92.52|93.83|92.53|93.79|92.49|9
1656546800000|2022-06-29 23:53:20|93.81|92.51|93.82|92.52|93.82|92.52|93.81|92.51|2
1656546810000|2022-06-29 23:53:30|93.83|92.53|93.83|92.53|93.83|92.53|93.82|92.52|3
1656546840000|2022-06-29 23:54:00|93.84|92.54|94.02|92.72|94.02|92.72|93.84|92.54|11
1656546850000|2022-06-29 23:54:10|94|92.7|94.02|92.72|94.02|92.72|94|92.7|2
1656546860000|2022-06-29 23:54:20|94.03|92.73|94.03|92.73|94.03|92.73|94.03|92.73|1
1656546890000|2022-06-29 23:54:50|94.02|92.72|94.03|92.73|94.03|92.73|94.02|92.72|2
1656546900000|2022-06-29 23:55:00|94.02|92.72|94.03|92.73|94.03|92.73|94.02|92.72|4
1656546910000|2022-06-29 23:55:10|94.02|92.72|94.02|92.72|94.03|92.73|94.02|92.72|3
1656546920000|2022-06-29 23:55:20|94.01|92.71|94.01|92.71|94.01|92.71|94.01|92.71|1
1656546930000|2022-06-29 23:55:30|94.02|92.72|94.01|92.71|94.02|92.72|94.01|92.71|2
1656546950000|2022-06-29 23:55:50|94.02|92.72|94.02|92.72|94.02|92.72|94.02|92.72|1
1656546960000|2022-06-29 23:56:00|94.04|92.74|94.1|92.8|94.11|92.81|94.04|92.74|6
1656546970000|2022-06-29 23:56:10|94.11|92.81|94.07|92.77|94.12|92.82|94.07|92.77|6
1656546980000|2022-06-29 23:56:20|94.06|92.76|94.1|92.8|94.12|92.82|94.03|92.73|11
1656546990000|2022-06-29 23:56:30|94.11|92.81|94.11|92.81|94.11|92.81|94.1|92.8|3
1656547000000|2022-06-29 23:56:40|94.07|92.77|94.05|92.75|94.07|92.77|94.04|92.74|4
1656547010000|2022-06-29 23:56:50|94.04|92.74|94.04|92.74|94.05|92.75|94.03|92.73|5
1656547020000|2022-06-29 23:57:00|94.05|92.75|94.06|92.76|94.11|92.81|94.05|92.75|10
1656547030000|2022-06-29 23:57:10|94.05|92.75|94.02|92.72|94.05|92.75|94|92.7|8
1656547040000|2022-06-29 23:57:20|94|92.7|94.04|92.74|94.04|92.74|94|92.7|5
1656547050000|2022-06-29 23:57:30|94.05|92.75|94.09|92.79|94.09|92.79|94.04|92.74|4
1656547060000|2022-06-29 23:57:40|94.11|92.81|94.05|92.75|94.13|92.83|94.05|92.75|9
1656547120000|2022-06-29 23:58:40|94.06|92.76|94.12|92.82|94.12|92.82|94.06|92.76|5
1656547130000|2022-06-29 23:58:50|94.13|92.83|94.23|92.93|94.23|92.93|94.13|92.83|12
1656547140000|2022-06-29 23:59:00|94.22|92.92|94.21|92.91|94.22|92.92|94.21|92.91|4
1656547150000|2022-06-29 23:59:10|94.22|92.92|94.2|92.9|94.22|92.92|94.2|92.9|3
1656547160000|2022-06-29 23:59:20|94.16|92.86|94.21|92.91|94.21|92.91|94.14|92.84|6
1656547170000|2022-06-29 23:59:30|94.22|92.92|94.14|92.84|94.22|92.92|94.14|92.84|6
1656547180000|2022-06-29 23:59:40|94.15|92.85|94.15|92.85|94.15|92.85|94.14|92.84|3
1656547190000|2022-06-29 23:59:50|94.16|92.86|94.22|92.92|94.22|92.92|94.16|92.86|5
1656547200000|2022-06-30 00:00:00|94.21|92.91|94.22|92.92|94.22|92.92|94.21|92.91|2
1656547210000|2022-06-30 00:00:10|94.21|92.91|94.23|92.93|94.23|92.93|94.21|92.91|5
1656547220000|2022-06-30 00:00:20|94.22|92.92|94.22|92.92|94.23|92.93|94.21|92.91|5
1656547230000|2022-06-30 00:00:30|94.21|92.91|94.14|92.84|94.21|92.91|94.12|92.82|11
1656547240000|2022-06-30 00:00:40|94.13|92.83|94.16|92.86|94.16|92.86|94.13|92.83|8
1656547250000|2022-06-30 00:00:50|94.19|92.89|94.23|92.93|94.25|92.95|94.19|92.89|7
1656547260000|2022-06-30 00:01:00|94.22|92.92|94.15|92.85|94.22|92.92|94.15|92.85|6
1656547270000|2022-06-30 00:01:10|94.14|92.84|94.14|92.84|94.14|92.84|94.06|92.76|11
1656547280000|2022-06-30 00:01:20|94.13|92.83|94.07|92.77|94.13|92.83|94.07|92.77|5
1656547290000|2022-06-30 00:01:30|94.09|92.79|94.08|92.78|94.13|92.83|94.08|92.78|11
1656547300000|2022-06-30 00:01:40|94.07|92.77|94.06|92.76|94.07|92.77|94.05|92.75|4
1656547310000|2022-06-30 00:01:50|94.04|92.74|94.04|92.74|94.04|92.74|94.04|92.74|1
1656547320000|2022-06-30 00:02:00|94.05|92.75|94.05|92.75|94.11|92.81|94.05|92.75|9
1656547330000|2022-06-30 00:02:10|94.04|92.74|94.1|92.8|94.11|92.81|94.04|92.74|7
1656547340000|2022-06-30 00:02:20|94.07|92.77|94.04|92.74|94.07|92.77|94.03|92.73|6
1656547360000|2022-06-30 00:02:40|94.03|92.73|94.02|92.72|94.04|92.74|93.96|92.66|10
1656547370000|2022-06-30 00:02:50|94.03|92.73|94.04|92.74|94.05|92.75|94.03|92.73|7
1656547380000|2022-06-30 00:03:00|94.03|92.73|94.03|92.73|94.04|92.74|94.03|92.73|5
1656547390000|2022-06-30 00:03:10|94.04|92.74|94.04|92.74|94.04|92.74|94.03|92.73|5
1656547400000|2022-06-30 00:03:20|94.05|92.75|94.09|92.79|94.1|92.8|94.05|92.75|5
1656547410000|2022-06-30 00:03:30|94.1|92.8|94.22|92.92|94.23|92.93|94.1|92.8|9
1656547420000|2022-06-30 00:03:40|94.23|92.93|94.28|92.98|94.34|93.04|94.23|92.93|28
1656547430000|2022-06-30 00:03:50|94.3|93|94.27|92.97|94.32|93.02|94.27|92.97|6
1656547440000|2022-06-30 00:04:00|94.26|92.96|94.31|93.01|94.31|93.01|94.26|92.96|5
1656547450000|2022-06-30 00:04:10|94.32|93.02|94.32|93.02|94.32|93.02|94.31|93.01|5
1656547460000|2022-06-30 00:04:20|94.31|93.01|94.31|93.01|94.31|93.01|94.31|93.01|1
1656547470000|2022-06-30 00:04:30|94.32|93.02|94.36|93.06|94.36|93.06|94.31|93.01|3
1656547480000|2022-06-30 00:04:40|94.37|93.07|94.35|93.05|94.37|93.07|94.35|93.05|3
1656547490000|2022-06-30 00:04:50|94.34|93.04|94.34|93.04|94.34|93.04|94.34|93.04|1
1656547500000|2022-06-30 00:05:00|94.35|93.05|94.35|93.05|94.35|93.05|94.34|93.04|3
1656547530000|2022-06-30 00:05:30|94.34|93.04|94.31|93.01|94.34|93.04|94.31|93.01|3
1656547540000|2022-06-30 00:05:40|94.29|92.99|94.23|92.93|94.29|92.99|94.23|92.93|7
1656547550000|2022-06-30 00:05:50|94.24|92.94|94.24|92.94|94.25|92.95|94.23|92.93|4
1656547560000|2022-06-30 00:06:00|94.23|92.93|94.16|92.86|94.23|92.93|94.15|92.85|7
1656547580000|2022-06-30 00:06:20|94.15|92.85|94.14|92.84|94.15|92.85|94.14|92.84|2
1656547590000|2022-06-30 00:06:30|94.09|92.79|94.12|92.82|94.12|92.82|94.05|92.75|8
1656547610000|2022-06-30 00:06:50|94.11|92.81|94.12|92.82|94.12|92.82|94.09|92.79|8
1656547630000|2022-06-30 00:07:10|94.11|92.81|94.11|92.81|94.11|92.81|94.11|92.81|1
1656547640000|2022-06-30 00:07:20|94.12|92.82|94.05|92.75|94.12|92.82|94.05|92.75|5
1656547660000|2022-06-30 00:07:40|94.03|92.73|93.98|92.68|94.03|92.73|93.98|92.68|3
1656547670000|2022-06-30 00:07:50|93.96|92.66|93.82|92.52|93.97|92.67|93.8|92.5|17
1656547680000|2022-06-30 00:08:00|93.81|92.51|93.75|92.45|93.81|92.51|93.75|92.45|5
1656547690000|2022-06-30 00:08:10|93.74|92.44|93.74|92.44|93.74|92.44|93.74|92.44|1
1656547700000|2022-06-30 00:08:20|93.8|92.5|93.88|92.58|93.9|92.6|93.8|92.5|9
1656547710000|2022-06-30 00:08:30|93.87|92.57|93.76|92.46|93.87|92.57|93.76|92.46|10
1656547720000|2022-06-30 00:08:40|93.77|92.47|93.81|92.51|93.83|92.53|93.77|92.47|6
1656547730000|2022-06-30 00:08:50|93.82|92.52|93.82|92.52|93.82|92.52|93.82|92.52|1
1656547740000|2022-06-30 00:09:00|93.84|92.54|93.84|92.54|93.85|92.55|93.84|92.54|3
1656547750000|2022-06-30 00:09:10|93.85|92.55|94.01|92.71|94.01|92.71|93.84|92.54|16
1656547760000|2022-06-30 00:09:20|93.99|92.69|94|92.7|94.05|92.75|93.95|92.65|16
1656547770000|2022-06-30 00:09:30|94.01|92.71|94.04|92.74|94.04|92.74|94.01|92.71|2
1656547780000|2022-06-30 00:09:40|94.02|92.72|93.96|92.66|94.02|92.72|93.94|92.64|13
1656547790000|2022-06-30 00:09:50|93.94|92.64|93.85|92.55|93.96|92.66|93.85|92.55|10
1656547800000|2022-06-30 00:10:00|93.84|92.54|93.94|92.64|93.94|92.64|93.83|92.53|12
1656547810000|2022-06-30 00:10:10|93.95|92.65|94.03|92.73|94.03|92.73|93.95|92.65|4
1656547820000|2022-06-30 00:10:20|94.02|92.72|93.95|92.65|94.1|92.8|93.95|92.65|13
1656547830000|2022-06-30 00:10:30|93.94|92.64|93.94|92.64|93.94|92.64|93.94|92.64|1
1656547840000|2022-06-30 00:10:40|93.95|92.65|93.94|92.64|93.95|92.65|93.94|92.64|2
1656547850000|2022-06-30 00:10:50|93.95|92.65|93.98|92.68|93.98|92.68|93.95|92.65|3
1656547860000|2022-06-30 00:11:00|94.03|92.73|94.17|92.87|94.21|92.91|94.03|92.73|15
1656547870000|2022-06-30 00:11:10|94.18|92.88|94.2|92.9|94.2|92.9|94.16|92.86|7
1656547880000|2022-06-30 00:11:20|94.21|92.91|94.22|92.92|94.26|92.96|94.21|92.91|10
1656547890000|2022-06-30 00:11:30|94.21|92.91|94.23|92.93|94.26|92.96|94.16|92.86|12
1656547900000|2022-06-30 00:11:40|94.27|92.97|94.24|92.94|94.27|92.97|94.23|92.93|6
1656547910000|2022-06-30 00:11:50|94.25|92.95|94.25|92.95|94.32|93.02|94.24|92.94|10
1656547920000|2022-06-30 00:12:00|94.27|92.97|94.29|92.99|94.29|92.99|94.27|92.97|3
1656547930000|2022-06-30 00:12:10|94.28|92.98|94.24|92.94|94.28|92.98|94.24|92.94|11
1656547940000|2022-06-30 00:12:20|94.3|93|94.35|93.05|94.43|93.13|94.3|93|12
1656547950000|2022-06-30 00:12:30|94.34|93.04|94.34|93.04|94.34|93.04|94.33|93.03|3
1656547970000|2022-06-30 00:12:50|94.35|93.05|94.35|93.05|94.35|93.05|94.35|93.05|1
1656547980000|2022-06-30 00:13:00|94.34|93.04|94.34|93.04|94.34|93.04|94.34|93.04|1
1656547990000|2022-06-30 00:13:10|94.35|93.05|94.4|93.1|94.4|93.1|94.34|93.04|5
1656548000000|2022-06-30 00:13:20|94.39|93.09|94.35|93.05|94.39|93.09|94.34|93.04|7
1656548010000|2022-06-30 00:13:30|94.34|93.04|94.34|93.04|94.34|93.04|94.34|93.04|1
1656548020000|2022-06-30 00:13:40|94.35|93.05|94.35|93.05|94.36|93.06|94.35|93.05|5
1656548030000|2022-06-30 00:13:50|94.36|93.06|94.37|93.07|94.39|93.09|94.36|93.06|4
1656548040000|2022-06-30 00:14:00|94.35|93.05|94.39|93.09|94.39|93.09|94.34|93.04|10
1656548050000|2022-06-30 00:14:10|94.4|93.1|94.38|93.08|94.48|93.18|94.38|93.08|13
1656548060000|2022-06-30 00:14:20|94.35|93.05|94.39|93.09|94.39|93.09|94.35|93.05|6
1656548070000|2022-06-30 00:14:30|94.38|93.08|94.38|93.08|94.38|93.08|94.38|93.08|1
1656548080000|2022-06-30 00:14:40|94.35|93.05|94.34|93.04|94.35|93.05|94.34|93.04|4
1656548090000|2022-06-30 00:14:50|94.35|93.05|94.34|93.04|94.35|93.05|94.34|93.04|2
1656548100000|2022-06-30 00:15:00|94.35|93.05|94.34|93.04|94.39|93.09|94.34|93.04|5
1656548110000|2022-06-30 00:15:10|94.35|93.05|94.28|92.98|94.35|93.05|94.23|92.93|10
1656548120000|2022-06-30 00:15:20|94.31|93.01|94.25|92.95|94.31|93.01|94.25|92.95|11
1656548130000|2022-06-30 00:15:30|94.28|92.98|94.23|92.93|94.29|92.99|94.22|92.92|7
1656548140000|2022-06-30 00:15:40|94.24|92.94|94.15|92.85|94.24|92.94|94.15|92.85|7
1656548150000|2022-06-30 00:15:50|94.14|92.84|94.21|92.91|94.21|92.91|94.14|92.84|3
1656548160000|2022-06-30 00:16:00|94.16|92.86|94.16|92.86|94.21|92.91|94.15|92.85|11
1656548170000|2022-06-30 00:16:10|94.15|92.85|94.12|92.82|94.18|92.88|94.12|92.82|10
1656548180000|2022-06-30 00:16:20|94.11|92.81|94.05|92.75|94.13|92.83|94.05|92.75|13
1656548190000|2022-06-30 00:16:30|94.04|92.74|94.1|92.8|94.1|92.8|94.04|92.74|6
1656548200000|2022-06-30 00:16:40|94.09|92.79|94.04|92.74|94.1|92.8|94.04|92.74|5
1656548210000|2022-06-30 00:16:50|94.03|92.73|93.95|92.65|94.03|92.73|93.95|92.65|9
1656548220000|2022-06-30 00:17:00|93.94|92.64|93.91|92.61|93.94|92.64|93.86|92.56|13
1656548230000|2022-06-30 00:17:10|93.9|92.6|93.93|92.63|93.93|92.63|93.85|92.55|9
1656548240000|2022-06-30 00:17:20|93.92|92.62|93.92|92.62|93.92|92.62|93.91|92.61|3
1656548250000|2022-06-30 00:17:30|93.9|92.6|93.89|92.59|93.91|92.61|93.85|92.55|7
1656548260000|2022-06-30 00:17:40|93.88|92.58|93.85|92.55|93.89|92.59|93.84|92.54|14
1656548270000|2022-06-30 00:17:50|93.84|92.54|93.81|92.51|93.84|92.54|93.81|92.51|3
1656548280000|2022-06-30 00:18:00|93.82|92.52|93.91|92.61|93.91|92.61|93.82|92.52|13
1656548290000|2022-06-30 00:18:10|93.9|92.6|93.99|92.69|94|92.7|93.88|92.58|12
1656548300000|2022-06-30 00:18:20|93.97|92.67|93.89|92.59|93.97|92.67|93.84|92.54|11
1656548310000|2022-06-30 00:18:30|93.9|92.6|93.91|92.61|93.91|92.61|93.85|92.55|9
1656548320000|2022-06-30 00:18:40|93.89|92.59|93.91|92.61|93.92|92.62|93.86|92.56|7
1656548330000|2022-06-30 00:18:50|93.9|92.6|93.9|92.6|93.9|92.6|93.9|92.6|1
1656548340000|2022-06-30 00:19:00|93.89|92.59|93.89|92.59|93.89|92.59|93.89|92.59|1
1656548350000|2022-06-30 00:19:10|93.9|92.6|93.85|92.55|93.9|92.6|93.85|92.55|8
1656548360000|2022-06-30 00:19:20|93.83|92.53|93.84|92.54|93.84|92.54|93.83|92.53|2
1656548370000|2022-06-30 00:19:30|93.83|92.53|93.92|92.62|93.92|92.62|93.83|92.53|5
1656548380000|2022-06-30 00:19:40|93.94|92.64|94.01|92.71|94.02|92.72|93.94|92.64|8
1656548390000|2022-06-30 00:19:50|94.02|92.72|94.03|92.73|94.03|92.73|94.02|92.72|2
1656548400000|2022-06-30 00:20:00|94.04|92.74|94.14|92.84|94.14|92.84|94.04|92.74|12
1656548410000|2022-06-30 00:20:10|94.15|92.85|94.17|92.87|94.2|92.9|94.08|92.78|18
1656548420000|2022-06-30 00:20:20|94.16|92.86|94.16|92.86|94.16|92.86|94.14|92.84|3
1656548440000|2022-06-30 00:20:40|94.14|92.84|94.14|92.84|94.14|92.84|94.14|92.84|1
1656548450000|2022-06-30 00:20:50|94.13|92.83|94.05|92.75|94.14|92.84|94.05|92.75|7
1656548460000|2022-06-30 00:21:00|94.04|92.74|94.15|92.85|94.15|92.85|94.04|92.74|7
1656548470000|2022-06-30 00:21:10|94.16|92.86|94.15|92.85|94.21|92.91|94.15|92.85|9
1656548510000|2022-06-30 00:21:50|94.16|92.86|94.21|92.91|94.23|92.93|94.16|92.86|7
1656548520000|2022-06-30 00:22:00|94.18|92.88|94.22|92.92|94.23|92.93|94.16|92.86|10
1656548530000|2022-06-30 00:22:10|94.23|92.93|94.25|92.95|94.3|93|94.23|92.93|9
1656548540000|2022-06-30 00:22:20|94.24|92.94|94.24|92.94|94.25|92.95|94.24|92.94|3
1656548550000|2022-06-30 00:22:30|94.25|92.95|94.24|92.94|94.25|92.95|94.23|92.93|5
1656548560000|2022-06-30 00:22:40|94.25|92.95|94.23|92.93|94.25|92.95|94.23|92.93|3
1656548570000|2022-06-30 00:22:50|94.24|92.94|94.23|92.93|94.24|92.94|94.23|92.93|2
1656548580000|2022-06-30 00:23:00|94.24|92.94|94.28|92.98|94.29|92.99|94.23|92.93|9
1656548590000|2022-06-30 00:23:10|94.27|92.97|94.15|92.85|94.27|92.97|94.15|92.85|11
1656548600000|2022-06-30 00:23:20|94.14|92.84|94.06|92.76|94.15|92.85|94.05|92.75|11
1656548610000|2022-06-30 00:23:30|94.05|92.75|94.14|92.84|94.14|92.84|94.05|92.75|9
1656548620000|2022-06-30 00:23:40|94.13|92.83|94.15|92.85|94.15|92.85|94.13|92.83|2
1656548630000|2022-06-30 00:23:50|94.16|92.86|94.17|92.87|94.19|92.89|94.16|92.86|6
1656548640000|2022-06-30 00:24:00|94.16|92.86|94.15|92.85|94.17|92.87|94.15|92.85|4
1656548650000|2022-06-30 00:24:10|94.14|92.84|94.3|93|94.3|93|94.14|92.84|10
1656548660000|2022-06-30 00:24:20|94.31|93.01|94.33|93.03|94.33|93.03|94.31|93.01|5
1656548670000|2022-06-30 00:24:30|94.34|93.04|94.33|93.03|94.34|93.04|94.33|93.03|2
1656548680000|2022-06-30 00:24:40|94.31|93.01|94.3|93|94.31|93.01|94.3|93|2
1656548690000|2022-06-30 00:24:50|94.32|93.02|94.31|93.01|94.33|93.03|94.31|93.01|4
1656548700000|2022-06-30 00:25:00|94.3|93|94.3|93|94.3|93|94.3|93|1
1656548710000|2022-06-30 00:25:10|94.29|92.99|94.15|92.85|94.29|92.99|94.15|92.85|10
1656548730000|2022-06-30 00:25:30|94.16|92.86|94.06|92.76|94.16|92.86|94.02|92.72|15
1656548740000|2022-06-30 00:25:40|94.05|92.75|94.04|92.74|94.05|92.75|94.04|92.74|2
1656548750000|2022-06-30 00:25:50|94.03|92.73|93.96|92.66|94.03|92.73|93.96|92.66|6
1656548760000|2022-06-30 00:26:00|93.95|92.65|94.05|92.75|94.05|92.75|93.95|92.65|7
1656548770000|2022-06-30 00:26:10|94.04|92.74|93.95|92.65|94.05|92.75|93.95|92.65|12
1656548780000|2022-06-30 00:26:20|93.94|92.64|93.95|92.65|94.01|92.71|93.94|92.64|11
1656548790000|2022-06-30 00:26:30|93.96|92.66|93.95|92.65|93.96|92.66|93.95|92.65|2
1656548800000|2022-06-30 00:26:40|93.94|92.64|93.96|92.66|93.96|92.66|93.94|92.64|5
1656548810000|2022-06-30 00:26:50|93.95|92.65|94.02|92.72|94.02|92.72|93.95|92.65|5
1656548820000|2022-06-30 00:27:00|94.05|92.75|94.05|92.75|94.05|92.75|94.05|92.75|1
1656548870000|2022-06-30 00:27:50|94.07|92.77|94.05|92.75|94.07|92.77|94.05|92.75|3
1656548880000|2022-06-30 00:28:00|94.06|92.76|94.06|92.76|94.11|92.81|94.06|92.76|7
1656548890000|2022-06-30 00:28:10|94.05|92.75|94.08|92.78|94.08|92.78|94.05|92.75|4
1656548900000|2022-06-30 00:28:20|94.09|92.79|94.09|92.79|94.12|92.82|94.09|92.79|6
1656548910000|2022-06-30 00:28:30|94.08|92.78|94.06|92.76|94.08|92.78|94.04|92.74|11
1656548920000|2022-06-30 00:28:40|94.07|92.77|94.06|92.76|94.08|92.78|94.06|92.76|4
1656548930000|2022-06-30 00:28:50|94.09|92.79|94.06|92.76|94.09|92.79|94.06|92.76|3
1656548940000|2022-06-30 00:29:00|94.05|92.75|94.05|92.75|94.05|92.75|94.04|92.74|3
1656548950000|2022-06-30 00:29:10|94.04|92.74|94.04|92.74|94.04|92.74|94.04|92.74|1
1656548960000|2022-06-30 00:29:20|94.05|92.75|93.97|92.67|94.05|92.75|93.97|92.67|8
1656548970000|2022-06-30 00:29:30|93.96|92.66|94.01|92.71|94.01|92.71|93.95|92.65|9
1656548980000|2022-06-30 00:29:40|94|92.7|93.95|92.65|94|92.7|93.95|92.65|5
1656549000000|2022-06-30 00:30:00|93.96|92.66|94.02|92.72|94.03|92.73|93.96|92.66|5
1656549010000|2022-06-30 00:30:10|94.01|92.71|94.01|92.71|94.01|92.71|93.97|92.67|5
1656549020000|2022-06-30 00:30:20|93.99|92.69|94|92.7|94.01|92.71|93.98|92.68|5
1656549030000|2022-06-30 00:30:30|93.99|92.69|94|92.7|94|92.7|93.99|92.69|2
1656549040000|2022-06-30 00:30:40|94.04|92.74|94.13|92.83|94.14|92.84|94.04|92.74|16
1656549050000|2022-06-30 00:30:50|94.14|92.84|94.12|92.82|94.14|92.84|94.12|92.82|3
1656549060000|2022-06-30 00:31:00|94.13|92.83|94.18|92.88|94.22|92.92|94.13|92.83|9
1656549070000|2022-06-30 00:31:10|94.17|92.87|94.19|92.89|94.21|92.91|94.16|92.86|8
1656549080000|2022-06-30 00:31:20|94.18|92.88|94.25|92.95|94.25|92.95|94.17|92.87|11
1656549090000|2022-06-30 00:31:30|94.26|92.96|94.27|92.97|94.3|93|94.25|92.95|7
1656549120000|2022-06-30 00:32:00|94.29|92.99|94.23|92.93|94.3|93|94.23|92.93|6
1656549130000|2022-06-30 00:32:10|94.22|92.92|94.18|92.88|94.22|92.92|94.16|92.86|7
1656549140000|2022-06-30 00:32:20|94.19|92.89|94.15|92.85|94.21|92.91|94.15|92.85|8
1656549150000|2022-06-30 00:32:30|94.16|92.86|94.18|92.88|94.23|92.93|94.16|92.86|8
1656549160000|2022-06-30 00:32:40|94.17|92.87|94.16|92.86|94.17|92.87|94.16|92.86|2
1656549180000|2022-06-30 00:33:00|94.15|92.85|94.06|92.76|94.15|92.85|94.06|92.76|9
1656549190000|2022-06-30 00:33:10|94.05|92.75|94.03|92.73|94.05|92.75|93.97|92.67|16
1656549200000|2022-06-30 00:33:20|94.02|92.72|93.95|92.65|94.02|92.72|93.95|92.65|13
1656549210000|2022-06-30 00:33:30|93.94|92.64|93.94|92.64|93.94|92.64|93.92|92.62|6
1656549220000|2022-06-30 00:33:40|93.97|92.67|93.98|92.68|94.01|92.71|93.97|92.67|7
1656549230000|2022-06-30 00:33:50|93.96|92.66|93.95|92.65|93.96|92.66|93.94|92.64|6
1656549240000|2022-06-30 00:34:00|93.94|92.64|93.92|92.62|93.95|92.65|93.91|92.61|8
1656549250000|2022-06-30 00:34:10|93.93|92.63|93.93|92.63|93.93|92.63|93.92|92.62|3
1656549260000|2022-06-30 00:34:20|93.92|92.62|93.94|92.64|93.95|92.65|93.92|92.62|6
1656549270000|2022-06-30 00:34:30|93.93|92.63|93.93|92.63|93.93|92.63|93.92|92.62|5
1656549280000|2022-06-30 00:34:40|93.94|92.64|93.94|92.64|93.95|92.65|93.93|92.63|5
1656549300000|2022-06-30 00:35:00|93.93|92.63|93.95|92.65|93.97|92.67|93.93|92.63|6
1656549310000|2022-06-30 00:35:10|93.94|92.64|93.94|92.64|93.95|92.65|93.94|92.64|3
1656549320000|2022-06-30 00:35:20|93.93|92.63|93.93|92.63|93.93|92.63|93.93|92.63|1
1656549330000|2022-06-30 00:35:30|93.94|92.64|93.85|92.55|93.94|92.64|93.85|92.55|6
1656549340000|2022-06-30 00:35:40|93.87|92.57|93.87|92.57|93.87|92.57|93.87|92.57|1
1656549350000|2022-06-30 00:35:50|93.88|92.58|93.81|92.51|93.88|92.58|93.81|92.51|7
1656549360000|2022-06-30 00:36:00|93.8|92.5|93.71|92.41|93.8|92.5|93.69|92.39|13
1656549370000|2022-06-30 00:36:10|93.72|92.42|93.73|92.43|93.73|92.43|93.72|92.42|2
1656549380000|2022-06-30 00:36:20|93.72|92.42|93.72|92.42|93.72|92.42|93.72|92.42|1
1656549390000|2022-06-30 00:36:30|93.71|92.41|93.66|92.36|93.73|92.43|93.66|92.36|8
1656549400000|2022-06-30 00:36:40|93.67|92.37|93.58|92.28|93.67|92.37|93.58|92.28|8
1656549410000|2022-06-30 00:36:50|93.6|92.3|93.68|92.38|93.68|92.38|93.6|92.3|8
1656549420000|2022-06-30 00:37:00|93.67|92.37|93.64|92.34|93.68|92.38|93.63|92.33|8
1656549430000|2022-06-30 00:37:10|93.62|92.32|93.63|92.33|93.64|92.34|93.57|92.27|9
1656549440000|2022-06-30 00:37:20|93.62|92.32|93.59|92.29|93.62|92.32|93.57|92.27|9
1656549450000|2022-06-30 00:37:30|93.6|92.3|93.6|92.3|93.6|92.3|93.6|92.3|1
1656549460000|2022-06-30 00:37:40|93.61|92.31|93.61|92.31|93.61|92.31|93.61|92.31|1
1656549470000|2022-06-30 00:37:50|93.6|92.3|93.57|92.27|93.6|92.3|93.57|92.27|2
1656549480000|2022-06-30 00:38:00|93.55|92.25|93.57|92.27|93.57|92.27|93.55|92.25|5
1656549490000|2022-06-30 00:38:10|93.58|92.28|93.63|92.33|93.64|92.34|93.58|92.28|6
1656549500000|2022-06-30 00:38:20|93.62|92.32|93.57|92.27|93.62|92.32|93.56|92.26|6
1656549520000|2022-06-30 00:38:40|93.56|92.26|93.55|92.25|93.56|92.26|93.54|92.24|4
1656549530000|2022-06-30 00:38:50|93.54|92.24|93.51|92.21|93.54|92.24|93.51|92.21|4
1656549540000|2022-06-30 00:39:00|93.5|92.2|93.44|92.14|93.5|92.2|93.44|92.14|6
1656549550000|2022-06-30 00:39:10|93.47|92.17|93.45|92.15|93.47|92.17|93.44|92.14|4
1656549560000|2022-06-30 00:39:20|93.46|92.16|93.48|92.18|93.49|92.19|93.46|92.16|4
1656549570000|2022-06-30 00:39:30|93.47|92.17|93.47|92.17|93.48|92.18|93.47|92.17|3
1656549580000|2022-06-30 00:39:40|93.48|92.18|93.47|92.17|93.48|92.18|93.46|92.16|6
1656549590000|2022-06-30 00:39:50|93.46|92.16|93.46|92.16|93.46|92.16|93.46|92.16|1
1656549600000|2022-06-30 00:40:00|93.47|92.17|93.46|92.16|93.48|92.18|93.46|92.16|5
1656549610000|2022-06-30 00:40:10|93.47|92.17|93.56|92.26|93.59|92.29|93.47|92.17|12
1656549620000|2022-06-30 00:40:20|93.55|92.25|93.53|92.23|93.56|92.26|93.52|92.22|7
1656549630000|2022-06-30 00:40:30|93.52|92.22|93.48|92.18|93.52|92.22|93.48|92.18|4
1656549640000|2022-06-30 00:40:40|93.47|92.17|93.46|92.16|93.47|92.17|93.46|92.16|4
1656549650000|2022-06-30 00:40:50|93.45|92.15|93.42|92.12|93.45|92.15|93.42|92.12|9
1656549660000|2022-06-30 00:41:00|93.41|92.11|93.41|92.11|93.43|92.13|93.38|92.08|12
1656549680000|2022-06-30 00:41:20|93.39|92.09|93.4|92.1|93.43|92.13|93.39|92.09|7
1656549690000|2022-06-30 00:41:30|93.38|92.08|93.37|92.07|93.38|92.08|93.37|92.07|2
1656549700000|2022-06-30 00:41:40|93.36|92.06|93.23|91.93|93.36|92.06|93.18|91.88|19
1656549710000|2022-06-30 00:41:50|93.22|91.92|93.3|92|93.35|92.05|93.2|91.9|15
1656549720000|2022-06-30 00:42:00|93.29|91.99|93.3|92|93.31|92.01|93.26|91.96|11
1656549730000|2022-06-30 00:42:10|93.31|92.01|93.25|91.95|93.35|92.05|93.23|91.93|16
1656549740000|2022-06-30 00:42:20|93.23|91.93|93.15|91.85|93.23|91.93|93.13|91.83|14
1656549750000|2022-06-30 00:42:30|93.16|91.86|93.17|91.87|93.17|91.87|93.14|91.84|10
1656549770000|2022-06-30 00:42:50|93.18|91.88|93.16|91.86|93.18|91.88|93.16|91.86|3
1656549780000|2022-06-30 00:43:00|93.17|91.87|93.21|91.91|93.21|91.91|93.17|91.87|2
1656549790000|2022-06-30 00:43:10|93.2|91.9|93.16|91.86|93.2|91.9|93.16|91.86|2
1656549800000|2022-06-30 00:43:20|93.17|91.87|93.17|91.87|93.17|91.87|93.17|91.87|1
1656549810000|2022-06-30 00:43:30|93.16|91.86|93.16|91.86|93.16|91.86|93.16|91.86|1
1656549820000|2022-06-30 00:43:40|93.17|91.87|93.18|91.88|93.19|91.89|93.17|91.87|4
1656549830000|2022-06-30 00:43:50|93.17|91.87|93.23|91.93|93.24|91.94|93.17|91.87|6
1656549840000|2022-06-30 00:44:00|93.27|91.97|93.26|91.96|93.27|91.97|93.25|91.95|4
1656549850000|2022-06-30 00:44:10|93.27|91.97|93.26|91.96|93.27|91.97|93.26|91.96|2
1656549860000|2022-06-30 00:44:20|93.27|91.97|93.27|91.97|93.27|91.97|93.26|91.96|3
1656549870000|2022-06-30 00:44:30|93.28|91.98|93.3|92|93.33|92.03|93.28|91.98|8
1656549880000|2022-06-30 00:44:40|93.29|91.99|93.28|91.98|93.29|91.99|93.27|91.97|4
1656549890000|2022-06-30 00:44:50|93.27|91.97|93.25|91.95|93.27|91.97|93.25|91.95|3
1656549900000|2022-06-30 00:45:00|93.24|91.94|93.21|91.91|93.25|91.95|93.21|91.91|10
1656549910000|2022-06-30 00:45:10|93.22|91.92|93.26|91.96|93.26|91.96|93.22|91.92|5
1656549920000|2022-06-30 00:45:20|93.25|91.95|93.31|92.01|93.31|92.01|93.25|91.95|5
1656549930000|2022-06-30 00:45:30|93.3|92|93.33|92.03|93.33|92.03|93.28|91.98|6
1656549940000|2022-06-30 00:45:40|93.32|92.02|93.33|92.03|93.33|92.03|93.32|92.02|2
1656549950000|2022-06-30 00:45:50|93.34|92.04|93.43|92.13|93.44|92.14|93.34|92.04|7
1656549960000|2022-06-30 00:46:00|93.42|92.12|93.39|92.09|93.43|92.13|93.38|92.08|10
1656549970000|2022-06-30 00:46:10|93.4|92.1|93.38|92.08|93.4|92.1|93.37|92.07|8
1656549980000|2022-06-30 00:46:20|93.36|92.06|93.31|92.01|93.36|92.06|93.31|92.01|6
1656549990000|2022-06-30 00:46:30|93.3|92|93.26|91.96|93.3|92|93.24|91.94|9
1656550000000|2022-06-30 00:46:40|93.27|91.97|93.33|92.03|93.33|92.03|93.27|91.97|4
1656550020000|2022-06-30 00:47:00|93.34|92.04|93.4|92.1|93.4|92.1|93.34|92.04|5
1656550030000|2022-06-30 00:47:10|93.42|92.12|93.38|92.08|93.42|92.12|93.38|92.08|6
1656550040000|2022-06-30 00:47:20|93.37|92.07|93.39|92.09|93.41|92.11|93.37|92.07|6
1656550050000|2022-06-30 00:47:30|93.4|92.1|93.4|92.1|93.42|92.12|93.39|92.09|6
1656550060000|2022-06-30 00:47:40|93.41|92.11|93.4|92.1|93.42|92.12|93.4|92.1|3
1656550070000|2022-06-30 00:47:50|93.39|92.09|93.39|92.09|93.4|92.1|93.38|92.08|4
1656550080000|2022-06-30 00:48:00|93.4|92.1|93.49|92.19|93.49|92.19|93.4|92.1|9
1656550090000|2022-06-30 00:48:10|93.48|92.18|93.44|92.14|93.48|92.18|93.44|92.14|5
1656550100000|2022-06-30 00:48:20|93.43|92.13|93.43|92.13|93.43|92.13|93.43|92.13|1
1656550110000|2022-06-30 00:48:30|93.41|92.11|93.35|92.05|93.41|92.11|93.35|92.05|6
1656550130000|2022-06-30 00:48:50|93.36|92.06|93.36|92.06|93.37|92.07|93.35|92.05|7
1656550140000|2022-06-30 00:49:00|93.35|92.05|93.35|92.05|93.37|92.07|93.35|92.05|5
1656550170000|2022-06-30 00:49:30|93.36|92.06|93.36|92.06|93.36|92.06|93.36|92.06|1
1656550180000|2022-06-30 00:49:40|93.35|92.05|93.42|92.12|93.43|92.13|93.35|92.05|7
1656550190000|2022-06-30 00:49:50|93.43|92.13|93.48|92.18|93.51|92.21|93.43|92.13|10
1656550200000|2022-06-30 00:50:00|93.46|92.16|93.49|92.19|93.49|92.19|93.46|92.16|4
1656550220000|2022-06-30 00:50:20|93.47|92.17|93.49|92.19|93.5|92.2|93.47|92.17|4
1656550230000|2022-06-30 00:50:30|93.48|92.18|93.51|92.21|93.51|92.21|93.48|92.18|6
1656550240000|2022-06-30 00:50:40|93.53|92.23|93.48|92.18|93.53|92.23|93.48|92.18|7
1656550250000|2022-06-30 00:50:50|93.47|92.17|93.35|92.05|93.47|92.17|93.35|92.05|12
1656550260000|2022-06-30 00:51:00|93.34|92.04|93.24|91.94|93.34|92.04|93.24|91.94|10
1656550270000|2022-06-30 00:51:10|93.25|91.95|93.25|91.95|93.25|91.95|93.24|91.94|5
1656550280000|2022-06-30 00:51:20|93.24|91.94|93.25|91.95|93.25|91.95|93.19|91.89|19
1656550290000|2022-06-30 00:51:30|93.26|91.96|93.26|91.96|93.32|92.02|93.26|91.96|9
1656550300000|2022-06-30 00:51:40|93.25|91.95|93.26|91.96|93.26|91.96|93.25|91.95|4
1656550310000|2022-06-30 00:51:50|93.29|91.99|93.44|92.14|93.44|92.14|93.29|91.99|10
1656550320000|2022-06-30 00:52:00|93.43|92.13|93.4|92.1|93.43|92.13|93.38|92.08|11
1656550330000|2022-06-30 00:52:10|93.39|92.09|93.41|92.11|93.44|92.14|93.39|92.09|9
1656550340000|2022-06-30 00:52:20|93.42|92.12|93.45|92.15|93.47|92.17|93.4|92.1|10
1656550350000|2022-06-30 00:52:30|93.44|92.14|93.5|92.2|93.51|92.21|93.43|92.13|9
1656550360000|2022-06-30 00:52:40|93.49|92.19|93.46|92.16|93.49|92.19|93.45|92.15|5
1656550370000|2022-06-30 00:52:50|93.45|92.15|93.45|92.15|93.45|92.15|93.45|92.15|1
1656550380000|2022-06-30 00:53:00|93.44|92.14|93.44|92.14|93.45|92.15|93.44|92.14|3
1656550390000|2022-06-30 00:53:10|93.43|92.13|93.42|92.12|93.43|92.13|93.39|92.09|7
1656550400000|2022-06-30 00:53:20|93.41|92.11|93.42|92.12|93.43|92.13|93.39|92.09|7
1656550410000|2022-06-30 00:53:30|93.41|92.11|93.41|92.11|93.41|92.11|93.41|92.11|1
1656550430000|2022-06-30 00:53:50|93.4|92.1|93.4|92.1|93.4|92.1|93.34|92.04|8
1656550440000|2022-06-30 00:54:00|93.39|92.09|93.37|92.07|93.39|92.09|93.37|92.07|2
1656550460000|2022-06-30 00:54:20|93.38|92.08|93.38|92.08|93.41|92.11|93.37|92.07|9
1656550470000|2022-06-30 00:54:30|93.39|92.09|93.42|92.12|93.43|92.13|93.39|92.09|5
1656550480000|2022-06-30 00:54:40|93.41|92.11|93.42|92.12|93.42|92.12|93.41|92.11|2
1656550510000|2022-06-30 00:55:10|93.41|92.11|93.41|92.11|93.41|92.11|93.41|92.11|1
1656550520000|2022-06-30 00:55:20|93.42|92.12|93.42|92.12|93.42|92.12|93.42|92.12|1
1656550550000|2022-06-30 00:55:50|93.43|92.13|93.46|92.16|93.47|92.17|93.43|92.13|5
1656550560000|2022-06-30 00:56:00|93.45|92.15|93.45|92.15|93.45|92.15|93.45|92.15|1
1656550570000|2022-06-30 00:56:10|93.46|92.16|93.46|92.16|93.46|92.16|93.46|92.16|1
1656550590000|2022-06-30 00:56:30|93.48|92.18|93.48|92.18|93.49|92.19|93.48|92.18|3
1656550600000|2022-06-30 00:56:40|93.5|92.2|93.49|92.19|93.5|92.2|93.49|92.19|2
1656550610000|2022-06-30 00:56:50|93.48|92.18|93.43|92.13|93.48|92.18|93.43|92.13|5
1656550620000|2022-06-30 00:57:00|93.42|92.12|93.46|92.16|93.49|92.19|93.42|92.12|6
1656550630000|2022-06-30 00:57:10|93.45|92.15|93.49|92.19|93.49|92.19|93.45|92.15|5
1656550640000|2022-06-30 00:57:20|93.5|92.2|93.49|92.19|93.5|92.2|93.49|92.19|2
1656550650000|2022-06-30 00:57:30|93.5|92.2|93.5|92.2|93.5|92.2|93.5|92.2|1
1656550660000|2022-06-30 00:57:40|93.51|92.21|93.41|92.11|93.51|92.21|93.41|92.11|10
1656550670000|2022-06-30 00:57:50|93.4|92.1|93.38|92.08|93.4|92.1|93.35|92.05|7
1656550680000|2022-06-30 00:58:00|93.37|92.07|93.3|92|93.37|92.07|93.3|92|8
1656550690000|2022-06-30 00:58:10|93.29|91.99|93.28|91.98|93.29|91.99|93.27|91.97|4
1656550700000|2022-06-30 00:58:20|93.29|91.99|93.3|92|93.31|92.01|93.28|91.98|6
1656550710000|2022-06-30 00:58:30|93.29|91.99|93.27|91.97|93.3|92|93.27|91.97|5
1656550720000|2022-06-30 00:58:40|93.26|91.96|93.25|91.95|93.26|91.96|93.25|91.95|2
1656550730000|2022-06-30 00:58:50|93.26|91.96|93.3|92|93.3|92|93.26|91.96|3
1656550740000|2022-06-30 00:59:00|93.31|92.01|93.3|92|93.31|92.01|93.29|91.99|4
1656550750000|2022-06-30 00:59:10|93.31|92.01|93.3|92|93.31|92.01|93.3|92|2
1656550760000|2022-06-30 00:59:20|93.29|91.99|93.29|91.99|93.29|91.99|93.29|91.99|1
1656550770000|2022-06-30 00:59:30|93.28|91.98|93.2|91.9|93.28|91.98|93.17|91.87|10
1656550800000|2022-06-30 01:00:00|93.19|91.89|93.17|91.87|93.21|91.91|93.17|91.87|11
1656550810000|2022-06-30 01:00:10|93.16|91.86|93.18|91.88|93.19|91.89|93.16|91.86|7
1656550820000|2022-06-30 01:00:20|93.17|91.87|93.17|91.87|93.17|91.87|93.16|91.86|5
1656550830000|2022-06-30 01:00:30|93.15|91.85|93.13|91.83|93.15|91.85|93.13|91.83|5
1656550840000|2022-06-30 01:00:40|93.12|91.82|93.09|91.79|93.12|91.82|93.03|91.73|16
1656550850000|2022-06-30 01:00:50|93.1|91.8|93.11|91.81|93.12|91.82|93.1|91.8|5
1656550860000|2022-06-30 01:01:00|93.12|91.82|93.1|91.8|93.12|91.82|93.1|91.8|3
1656550870000|2022-06-30 01:01:10|93.09|91.79|93.1|91.8|93.1|91.8|93.09|91.79|2
1656550880000|2022-06-30 01:01:20|93.12|91.82|93.1|91.8|93.14|91.84|93.1|91.8|5
1656550890000|2022-06-30 01:01:30|93.12|91.82|93.12|91.82|93.13|91.83|93.11|91.81|5
1656550900000|2022-06-30 01:01:40|93.13|91.83|93.13|91.83|93.13|91.83|93.13|91.83|1
1656550910000|2022-06-30 01:01:50|93.12|91.82|93.11|91.81|93.12|91.82|93.11|91.81|4
1656550920000|2022-06-30 01:02:00|93.12|91.82|93.17|91.87|93.21|91.91|93.12|91.82|17
1656550930000|2022-06-30 01:02:10|93.18|91.88|93.2|91.9|93.21|91.91|93.18|91.88|6
1656550940000|2022-06-30 01:02:20|93.21|91.91|93.25|91.95|93.25|91.95|93.2|91.9|6
1656550950000|2022-06-30 01:02:30|93.24|91.94|93.3|92|93.3|92|93.24|91.94|5
1656550960000|2022-06-30 01:02:40|93.29|91.99|93.3|92|93.3|92|93.25|91.95|7
1656550980000|2022-06-30 01:03:00|93.29|91.99|93.3|92|93.3|92|93.29|91.99|4
1656550990000|2022-06-30 01:03:10|93.31|92.01|93.34|92.04|93.34|92.04|93.31|92.01|4
1656551000000|2022-06-30 01:03:20|93.33|92.03|93.36|92.06|93.36|92.06|93.33|92.03|5
1656551010000|2022-06-30 01:03:30|93.38|92.08|93.35|92.05|93.39|92.09|93.35|92.05|6
1656551020000|2022-06-30 01:03:40|93.34|92.04|93.33|92.03|93.34|92.04|93.33|92.03|6
1656551030000|2022-06-30 01:03:50|93.34|92.04|93.33|92.03|93.34|92.04|93.33|92.03|2
1656551040000|2022-06-30 01:04:00|93.31|92.01|93.37|92.07|93.37|92.07|93.31|92.01|6
1656551050000|2022-06-30 01:04:10|93.39|92.09|93.36|92.06|93.39|92.09|93.34|92.04|8
1656551060000|2022-06-30 01:04:20|93.37|92.07|93.41|92.11|93.41|92.11|93.37|92.07|4
1656551080000|2022-06-30 01:04:40|93.4|92.1|93.42|92.12|93.42|92.12|93.4|92.1|3
1656551090000|2022-06-30 01:04:50|93.41|92.11|93.4|92.1|93.41|92.11|93.4|92.1|4
1656551100000|2022-06-30 01:05:00|93.41|92.11|93.41|92.11|93.41|92.11|93.41|92.11|1
1656551130000|2022-06-30 01:05:30|93.42|92.12|93.45|92.15|93.45|92.15|93.42|92.12|3
1656551140000|2022-06-30 01:05:40|93.47|92.17|93.47|92.17|93.48|92.18|93.47|92.17|5
1656551160000|2022-06-30 01:06:00|93.49|92.19|93.54|92.24|93.58|92.28|93.49|92.19|7
1656551180000|2022-06-30 01:06:20|93.53|92.23|93.52|92.22|93.53|92.23|93.51|92.21|4
1656551190000|2022-06-30 01:06:30|93.51|92.21|93.52|92.22|93.52|92.22|93.51|92.21|2
1656551200000|2022-06-30 01:06:40|93.51|92.21|93.51|92.21|93.51|92.21|93.51|92.21|1
1656551220000|2022-06-30 01:07:00|93.52|92.22|93.44|92.14|93.52|92.22|93.44|92.14|10
1656551230000|2022-06-30 01:07:10|93.46|92.16|93.5|92.2|93.5|92.2|93.45|92.15|10
1656551250000|2022-06-30 01:07:30|93.55|92.25|93.55|92.25|93.58|92.28|93.54|92.24|10
1656551260000|2022-06-30 01:07:40|93.54|92.24|93.54|92.24|93.54|92.24|93.53|92.23|3
1656551270000|2022-06-30 01:07:50|93.57|92.27|93.59|92.29|93.6|92.3|93.57|92.27|4
1656551280000|2022-06-30 01:08:00|93.61|92.31|93.6|92.3|93.61|92.31|93.6|92.3|4
1656551290000|2022-06-30 01:08:10|93.61|92.31|93.61|92.31|93.61|92.31|93.61|92.31|1
1656551300000|2022-06-30 01:08:20|93.6|92.3|93.57|92.27|93.6|92.3|93.57|92.27|3
1656551310000|2022-06-30 01:08:30|93.56|92.26|93.56|92.26|93.56|92.26|93.56|92.26|1
1656551330000|2022-06-30 01:08:50|93.57|92.27|93.55|92.25|93.57|92.27|93.55|92.25|3
1656551340000|2022-06-30 01:09:00|93.54|92.24|93.52|92.22|93.54|92.24|93.52|92.22|3
1656551350000|2022-06-30 01:09:10|93.51|92.21|93.52|92.22|93.52|92.22|93.51|92.21|2
1656551360000|2022-06-30 01:09:20|93.53|92.23|93.43|92.13|93.53|92.23|93.43|92.13|6
1656551370000|2022-06-30 01:09:30|93.44|92.14|93.5|92.2|93.52|92.22|93.44|92.14|6
1656551380000|2022-06-30 01:09:40|93.51|92.21|93.51|92.21|93.51|92.21|93.51|92.21|1
1656551390000|2022-06-30 01:09:50|93.52|92.22|93.53|92.23|93.58|92.28|93.51|92.21|9
1656551400000|2022-06-30 01:10:00|93.57|92.27|93.57|92.27|93.61|92.31|93.57|92.27|6
1656551420000|2022-06-30 01:10:20|93.58|92.28|93.58|92.28|93.58|92.28|93.58|92.28|1
1656551430000|2022-06-30 01:10:30|93.59|92.29|93.67|92.37|93.67|92.37|93.59|92.29|7
1656551440000|2022-06-30 01:10:40|93.66|92.36|93.66|92.36|93.66|92.36|93.66|92.36|1
1656551460000|2022-06-30 01:11:00|93.65|92.35|93.61|92.31|93.65|92.35|93.61|92.31|7
1656551470000|2022-06-30 01:11:10|93.6|92.3|93.57|92.27|93.6|92.3|93.57|92.27|7
1656551490000|2022-06-30 01:11:30|93.58|92.28|93.6|92.3|93.62|92.32|93.58|92.28|4
1656551500000|2022-06-30 01:11:40|93.59|92.29|93.59|92.29|93.59|92.29|93.59|92.29|1
1656551510000|2022-06-30 01:11:50|93.6|92.3|93.6|92.3|93.6|92.3|93.59|92.29|3
1656551520000|2022-06-30 01:12:00|93.59|92.29|93.6|92.3|93.62|92.32|93.59|92.29|3
1656551530000|2022-06-30 01:12:10|93.61|92.31|93.64|92.34|93.64|92.34|93.6|92.3|5
1656551540000|2022-06-30 01:12:20|93.63|92.33|93.64|92.34|93.64|92.34|93.63|92.33|2
1656551550000|2022-06-30 01:12:30|93.63|92.33|93.62|92.32|93.63|92.33|93.61|92.31|4
1656551560000|2022-06-30 01:12:40|93.61|92.31|93.57|92.27|93.61|92.31|93.57|92.27|3
1656551570000|2022-06-30 01:12:50|93.54|92.24|93.52|92.22|93.54|92.24|93.52|92.22|3
1656551580000|2022-06-30 01:13:00|93.53|92.23|93.56|92.26|93.56|92.26|93.53|92.23|3
1656551590000|2022-06-30 01:13:10|93.55|92.25|93.51|92.21|93.55|92.25|93.51|92.21|8
1656551600000|2022-06-30 01:13:20|93.49|92.19|93.51|92.21|93.51|92.21|93.46|92.16|6
1656551610000|2022-06-30 01:13:30|93.52|92.22|93.57|92.27|93.57|92.27|93.52|92.22|5
1656551620000|2022-06-30 01:13:40|93.61|92.31|93.61|92.31|93.61|92.31|93.61|92.31|1
1656551630000|2022-06-30 01:13:50|93.6|92.3|93.6|92.3|93.6|92.3|93.6|92.3|1
1656551650000|2022-06-30 01:14:10|93.61|92.31|93.63|92.33|93.63|92.33|93.61|92.31|5
1656551660000|2022-06-30 01:14:20|93.62|92.32|93.63|92.33|93.63|92.33|93.62|92.32|2
1656551670000|2022-06-30 01:14:30|93.62|92.32|93.63|92.33|93.64|92.34|93.62|92.32|6
1656551700000|2022-06-30 01:15:00|93.62|92.32|93.55|92.25|93.62|92.32|93.54|92.24|9
1656551710000|2022-06-30 01:15:10|93.53|92.23|93.53|92.23|93.53|92.23|93.53|92.23|1
1656551730000|2022-06-30 01:15:30|93.54|92.24|93.55|92.25|93.58|92.28|93.54|92.24|7
1656551740000|2022-06-30 01:15:40|93.54|92.24|93.52|92.22|93.54|92.24|93.52|92.22|3
1656551780000|2022-06-30 01:16:20|93.6|92.3|93.56|92.26|93.6|92.3|93.55|92.25|5
1656551790000|2022-06-30 01:16:30|93.55|92.25|93.55|92.25|93.57|92.27|93.55|92.25|4
1656551800000|2022-06-30 01:16:40|93.54|92.24|93.55|92.25|93.55|92.25|93.54|92.24|2
1656551810000|2022-06-30 01:16:50|93.54|92.24|93.54|92.24|93.54|92.24|93.53|92.23|3
1656551820000|2022-06-30 01:17:00|93.55|92.25|93.54|92.24|93.55|92.25|93.54|92.24|2
1656551830000|2022-06-30 01:17:10|93.56|92.26|93.56|92.26|93.6|92.3|93.56|92.26|5
1656551840000|2022-06-30 01:17:20|93.55|92.25|93.42|92.12|93.55|92.25|93.41|92.11|13
1656551850000|2022-06-30 01:17:30|93.41|92.11|93.37|92.07|93.41|92.11|93.34|92.04|11
1656551860000|2022-06-30 01:17:40|93.41|92.11|93.35|92.05|93.41|92.11|93.34|92.04|6
1656551870000|2022-06-30 01:17:50|93.36|92.06|93.29|91.99|93.36|92.06|93.28|91.98|12
1656551880000|2022-06-30 01:18:00|93.31|92.01|93.28|91.98|93.31|92.01|93.28|91.98|2
1656551890000|2022-06-30 01:18:10|93.24|91.94|93.2|91.9|93.24|91.94|93.15|91.85|15
1656551900000|2022-06-30 01:18:20|93.21|91.91|93.08|91.78|93.21|91.91|93.06|91.76|14
1656551910000|2022-06-30 01:18:30|93.1|91.8|92.96|91.66|93.1|91.8|92.96|91.66|12
1656551920000|2022-06-30 01:18:40|92.97|91.67|92.96|91.66|93.02|91.72|92.96|91.66|15
1656551930000|2022-06-30 01:18:50|92.95|91.65|92.82|91.52|92.95|91.65|92.82|91.52|14
1656551940000|2022-06-30 01:19:00|92.81|91.51|92.23|90.93|92.81|91.51|92.12|90.82|25
1656551950000|2022-06-30 01:19:10|92.22|90.92|92.34|91.04|92.38|91.08|92.22|90.92|14
1656551960000|2022-06-30 01:19:20|92.32|91.02|91.99|90.69|92.32|91.02|91.99|90.69|21
1656551970000|2022-06-30 01:19:30|91.98|90.68|92.12|90.82|92.12|90.82|91.93|90.63|16
1656551980000|2022-06-30 01:19:40|92.11|90.81|92.25|90.95|92.25|90.95|92.1|90.8|12
1656551990000|2022-06-30 01:19:50|92.24|90.94|92.24|90.94|92.25|90.95|92.24|90.94|3
1656552000000|2022-06-30 01:20:00|92.25|90.95|92.02|90.72|92.25|90.95|92.01|90.71|17
1656552010000|2022-06-30 01:20:10|92.03|90.73|92.06|90.76|92.11|90.81|92.03|90.73|13
1656552020000|2022-06-30 01:20:20|92.08|90.78|92.11|90.81|92.11|90.81|92.04|90.74|6
1656552030000|2022-06-30 01:20:30|92.08|90.78|92.11|90.81|92.13|90.83|92.06|90.76|12
1656552040000|2022-06-30 01:20:40|92.07|90.77|92.12|90.82|92.14|90.84|92.07|90.77|8
1656552050000|2022-06-30 01:20:50|92.14|90.84|92.06|90.76|92.15|90.85|92.06|90.76|16
1656552060000|2022-06-30 01:21:00|92.04|90.74|92.05|90.75|92.09|90.79|92.01|90.71|10
1656552070000|2022-06-30 01:21:10|92.04|90.74|91.99|90.69|92.06|90.76|91.95|90.65|13
1656552080000|2022-06-30 01:21:20|92|90.7|92.05|90.75|92.05|90.75|92|90.7|6
1656552090000|2022-06-30 01:21:30|92.06|90.76|92.12|90.82|92.12|90.82|92.05|90.75|7
1656552100000|2022-06-30 01:21:40|92.11|90.81|91.96|90.66|92.14|90.84|91.94|90.64|20
1656552110000|2022-06-30 01:21:50|91.97|90.67|92.06|90.76|92.07|90.77|91.97|90.67|12
1656552120000|2022-06-30 01:22:00|92.05|90.75|92.05|90.75|92.13|90.83|92.04|90.74|14
1656552130000|2022-06-30 01:22:10|92.04|90.74|92.11|90.81|92.12|90.82|92.04|90.74|10
1656552140000|2022-06-30 01:22:20|92.13|90.83|92.14|90.84|92.15|90.85|92.13|90.83|8
1656552150000|2022-06-30 01:22:30|92.17|90.87|92.33|91.03|92.33|91.03|92.17|90.87|14
1656552160000|2022-06-30 01:22:40|92.34|91.04|92.36|91.06|92.39|91.09|92.34|91.04|10
1656552170000|2022-06-30 01:22:50|92.37|91.07|92.26|90.96|92.37|91.07|92.26|90.96|10
1656552180000|2022-06-30 01:23:00|92.25|90.95|92.3|91|92.3|91|92.25|90.95|7
1656552190000|2022-06-30 01:23:10|92.29|90.99|92.27|90.97|92.3|91|92.27|90.97|16
1656552200000|2022-06-30 01:23:20|92.26|90.96|92.24|90.94|92.26|90.96|92.23|90.93|5
1656552210000|2022-06-30 01:23:30|92.23|90.93|92.31|91.01|92.32|91.02|92.23|90.93|12
1656552220000|2022-06-30 01:23:40|92.25|90.95|92.25|90.95|92.27|90.97|92.24|90.94|9
1656552230000|2022-06-30 01:23:50|92.27|90.97|92.43|91.13|92.43|91.13|92.27|90.97|11
1656552240000|2022-06-30 01:24:00|92.42|91.12|92.41|91.11|92.44|91.14|92.36|91.06|16
1656552250000|2022-06-30 01:24:10|92.42|91.12|92.45|91.15|92.48|91.18|92.42|91.12|12
1656552260000|2022-06-30 01:24:20|92.46|91.16|92.44|91.14|92.46|91.16|92.41|91.11|10
1656552270000|2022-06-30 01:24:30|92.46|91.16|92.43|91.13|92.46|91.16|92.43|91.13|9
1656552280000|2022-06-30 01:24:40|92.42|91.12|92.34|91.04|92.44|91.14|92.34|91.04|13
1656552290000|2022-06-30 01:24:50|92.33|91.03|92.34|91.04|92.37|91.07|92.33|91.03|8
1656552300000|2022-06-30 01:25:00|92.35|91.05|92.38|91.08|92.38|91.08|92.34|91.04|11
1656552310000|2022-06-30 01:25:10|92.37|91.07|92.36|91.06|92.37|91.07|92.34|91.04|8
1656552320000|2022-06-30 01:25:20|92.35|91.05|92.36|91.06|92.36|91.06|92.35|91.05|6
1656552330000|2022-06-30 01:25:30|92.35|91.05|92.35|91.05|92.36|91.06|92.35|91.05|5
1656552340000|2022-06-30 01:25:40|92.34|91.04|92.38|91.08|92.38|91.08|92.34|91.04|4
1656552350000|2022-06-30 01:25:50|92.37|91.07|92.38|91.08|92.41|91.11|92.36|91.06|9
1656552360000|2022-06-30 01:26:00|92.36|91.06|92.36|91.06|92.36|91.06|92.34|91.04|8
1656552370000|2022-06-30 01:26:10|92.35|91.05|92.36|91.06|92.36|91.06|92.35|91.05|2
1656552380000|2022-06-30 01:26:20|92.35|91.05|92.37|91.07|92.39|91.09|92.35|91.05|8
1656552390000|2022-06-30 01:26:30|92.36|91.06|92.36|91.06|92.36|91.06|92.34|91.04|7
1656552400000|2022-06-30 01:26:40|92.35|91.05|92.37|91.07|92.37|91.07|92.34|91.04|9
1656552410000|2022-06-30 01:26:50|92.38|91.08|92.36|91.06|92.38|91.08|92.34|91.04|7
1656552420000|2022-06-30 01:27:00|92.35|91.05|92.37|91.07|92.37|91.07|92.35|91.05|8
1656552430000|2022-06-30 01:27:10|92.38|91.08|92.39|91.09|92.39|91.09|92.38|91.08|4
1656552440000|2022-06-30 01:27:20|92.41|91.11|92.43|91.13|92.45|91.15|92.41|91.11|9
1656552450000|2022-06-30 01:27:30|92.44|91.14|92.43|91.13|92.44|91.14|92.43|91.13|2
1656552460000|2022-06-30 01:27:40|92.44|91.14|92.45|91.15|92.46|91.16|92.43|91.13|7
1656552470000|2022-06-30 01:27:50|92.44|91.14|92.47|91.17|92.47|91.17|92.44|91.14|4
1656552480000|2022-06-30 01:28:00|92.46|91.16|92.49|91.19|92.5|91.2|92.45|91.15|8
1656552490000|2022-06-30 01:28:10|92.51|91.21|92.51|91.21|92.51|91.21|92.51|91.21|1
1656552500000|2022-06-30 01:28:20|92.53|91.23|92.54|91.24|92.54|91.24|92.52|91.22|7
1656552520000|2022-06-30 01:28:40|92.53|91.23|92.54|91.24|92.54|91.24|92.53|91.23|2
1656552530000|2022-06-30 01:28:50|92.55|91.25|92.55|91.25|92.57|91.27|92.53|91.23|5
1656552540000|2022-06-30 01:29:00|92.56|91.26|92.58|91.28|92.59|91.29|92.56|91.26|4
1656552550000|2022-06-30 01:29:10|92.59|91.29|92.58|91.28|92.61|91.31|92.56|91.26|13
1656552560000|2022-06-30 01:29:20|92.6|91.3|92.61|91.31|92.62|91.32|92.59|91.29|5
1656552570000|2022-06-30 01:29:30|92.63|91.33|92.66|91.36|92.68|91.38|92.63|91.33|9
1656552580000|2022-06-30 01:29:40|92.67|91.37|92.68|91.38|92.68|91.38|92.65|91.35|6
1656552590000|2022-06-30 01:29:50|92.67|91.37|92.67|91.37|92.67|91.37|92.65|91.35|5
1656552600000|2022-06-30 01:30:00|92.68|91.38|92.65|91.35|92.68|91.38|92.63|91.33|7
1656552610000|2022-06-30 01:30:10|92.64|91.34|92.63|91.33|92.64|91.34|92.62|91.32|4
1656552640000|2022-06-30 01:30:40|92.66|91.36|92.64|91.34|92.66|91.36|92.64|91.34|3
1656552660000|2022-06-30 01:31:00|92.63|91.33|92.62|91.32|92.63|91.33|92.62|91.32|2
1656552670000|2022-06-30 01:31:10|92.61|91.31|92.36|91.06|92.61|91.31|92.36|91.06|13
1656552680000|2022-06-30 01:31:20|92.38|91.08|92.33|91.03|92.38|91.08|92.33|91.03|7
1656552690000|2022-06-30 01:31:30|92.34|91.04|92.27|90.97|92.34|91.04|92.25|90.95|8
1656552700000|2022-06-30 01:31:40|92.28|90.98|92.33|91.03|92.33|91.03|92.28|90.98|6
1656552710000|2022-06-30 01:31:50|92.32|91.02|92.33|91.03|92.33|91.03|92.32|91.02|2
1656552720000|2022-06-30 01:32:00|92.32|91.02|92.23|90.93|92.32|91.02|92.23|90.93|5
1656552730000|2022-06-30 01:32:10|92.24|90.94|92.26|90.96|92.29|90.99|92.24|90.94|4
1656552740000|2022-06-30 01:32:20|92.25|90.95|92.28|90.98|92.29|90.99|92.23|90.93|7
1656552750000|2022-06-30 01:32:30|92.27|90.97|92.28|90.98|92.28|90.98|92.27|90.97|2
1656552760000|2022-06-30 01:32:40|92.29|90.99|92.31|91.01|92.38|91.08|92.29|90.99|6
1656552770000|2022-06-30 01:32:50|92.33|91.03|92.4|91.1|92.4|91.1|92.32|91.02|7
1656552790000|2022-06-30 01:33:10|92.42|91.12|92.45|91.15|92.45|91.15|92.41|91.11|7
1656552820000|2022-06-30 01:33:40|92.44|91.14|92.42|91.12|92.44|91.14|92.42|91.12|3
1656552830000|2022-06-30 01:33:50|92.41|91.11|92.34|91.04|92.42|91.12|92.34|91.04|6
1656552840000|2022-06-30 01:34:00|92.33|91.03|92.24|90.94|92.34|91.04|92.24|90.94|8
1656552850000|2022-06-30 01:34:10|92.25|90.95|92.25|90.95|92.27|90.97|92.25|90.95|5
1656552860000|2022-06-30 01:34:20|92.24|90.94|92.25|90.95|92.25|90.95|92.24|90.94|4
1656552880000|2022-06-30 01:34:40|92.24|90.94|92.29|90.99|92.29|90.99|92.23|90.93|6
1656552890000|2022-06-30 01:34:50|92.3|91|92.29|90.99|92.3|91|92.29|90.99|2
1656552900000|2022-06-30 01:35:00|92.3|91|92.29|90.99|92.3|91|92.29|90.99|2
1656552910000|2022-06-30 01:35:10|92.33|91.03|92.36|91.06|92.39|91.09|92.33|91.03|7
1656552920000|2022-06-30 01:35:20|92.35|91.05|92.35|91.05|92.35|91.05|92.35|91.05|1
1656552930000|2022-06-30 01:35:30|92.34|91.04|92.35|91.05|92.35|91.05|92.33|91.03|4
1656552940000|2022-06-30 01:35:40|92.36|91.06|92.39|91.09|92.41|91.11|92.35|91.05|11
1656552950000|2022-06-30 01:35:50|92.38|91.08|92.4|91.1|92.4|91.1|92.35|91.05|9
1656552960000|2022-06-30 01:36:00|92.41|91.11|92.39|91.09|92.41|91.11|92.39|91.09|3
1656552970000|2022-06-30 01:36:10|92.4|91.1|92.4|91.1|92.4|91.1|92.4|91.1|1
1656552980000|2022-06-30 01:36:20|92.41|91.11|92.41|91.11|92.41|91.11|92.41|91.11|1
1656552990000|2022-06-30 01:36:30|92.47|91.17|92.51|91.21|92.51|91.21|92.47|91.17|5
1656553000000|2022-06-30 01:36:40|92.5|91.2|92.53|91.23|92.54|91.24|92.5|91.2|3
1656553010000|2022-06-30 01:36:50|92.55|91.25|92.56|91.26|92.56|91.26|92.54|91.24|8
1656553020000|2022-06-30 01:37:00|92.54|91.24|92.63|91.33|92.65|91.35|92.54|91.24|10
1656553030000|2022-06-30 01:37:10|92.62|91.32|92.64|91.34|92.66|91.36|92.62|91.32|7
1656553040000|2022-06-30 01:37:20|92.63|91.33|92.63|91.33|92.63|91.33|92.58|91.28|6
1656553060000|2022-06-30 01:37:40|92.61|91.31|92.6|91.3|92.61|91.31|92.6|91.3|2
1656553080000|2022-06-30 01:38:00|92.61|91.31|92.71|91.41|92.71|91.41|92.61|91.31|10
1656553090000|2022-06-30 01:38:10|92.72|91.42|92.64|91.34|92.72|91.42|92.64|91.34|8
1656553100000|2022-06-30 01:38:20|92.63|91.33|92.63|91.33|92.63|91.33|92.62|91.32|3
1656553110000|2022-06-30 01:38:30|92.65|91.35|92.66|91.36|92.66|91.36|92.65|91.35|2
1656553120000|2022-06-30 01:38:40|92.65|91.35|92.73|91.43|92.73|91.43|92.65|91.35|7
1656553150000|2022-06-30 01:39:10|92.74|91.44|92.73|91.43|92.74|91.44|92.73|91.43|4
1656553160000|2022-06-30 01:39:20|92.72|91.42|92.73|91.43|92.74|91.44|92.72|91.42|3
1656553170000|2022-06-30 01:39:30|92.76|91.46|92.83|91.53|92.83|91.53|92.75|91.45|10
1656553180000|2022-06-30 01:39:40|92.84|91.54|92.84|91.54|92.84|91.54|92.84|91.54|1
1656553190000|2022-06-30 01:39:50|92.83|91.53|92.88|91.58|92.88|91.58|92.83|91.53|4
1656553200000|2022-06-30 01:40:00|92.87|91.57|92.82|91.52|92.87|91.57|92.82|91.52|8
1656553220000|2022-06-30 01:40:20|92.81|91.51|92.73|91.43|92.82|91.52|92.73|91.43|8
1656553230000|2022-06-30 01:40:30|92.72|91.42|92.72|91.42|92.72|91.42|92.72|91.42|1
1656553250000|2022-06-30 01:40:50|92.74|91.44|92.81|91.51|92.81|91.51|92.74|91.44|5
1656553260000|2022-06-30 01:41:00|92.8|91.5|92.81|91.51|92.81|91.51|92.8|91.5|4
1656553270000|2022-06-30 01:41:10|92.8|91.5|92.8|91.5|92.8|91.5|92.8|91.5|1
1656553280000|2022-06-30 01:41:20|92.81|91.51|92.81|91.51|92.81|91.51|92.8|91.5|3
1656553290000|2022-06-30 01:41:30|92.8|91.5|92.81|91.51|92.81|91.51|92.79|91.49|3
1656553300000|2022-06-30 01:41:40|92.8|91.5|92.85|91.55|92.86|91.56|92.8|91.5|6
1656553310000|2022-06-30 01:41:50|92.84|91.54|92.81|91.51|92.84|91.54|92.81|91.51|6
1656553320000|2022-06-30 01:42:00|92.82|91.52|92.83|91.53|92.83|91.53|92.82|91.52|2
1656553330000|2022-06-30 01:42:10|92.84|91.54|92.83|91.53|92.84|91.54|92.83|91.53|2
1656553340000|2022-06-30 01:42:20|92.82|91.52|92.78|91.48|92.82|91.52|92.76|91.46|9
1656553350000|2022-06-30 01:42:30|92.77|91.47|92.79|91.49|92.8|91.5|92.77|91.47|4
1656553360000|2022-06-30 01:42:40|92.81|91.51|92.82|91.52|92.82|91.52|92.79|91.49|5
1656553370000|2022-06-30 01:42:50|92.83|91.53|92.83|91.53|92.83|91.53|92.82|91.52|3
1656553390000|2022-06-30 01:43:10|92.82|91.52|92.82|91.52|92.82|91.52|92.82|91.52|1
1656553400000|2022-06-30 01:43:20|92.81|91.51|92.75|91.45|92.81|91.51|92.75|91.45|6
1656553410000|2022-06-30 01:43:30|92.74|91.44|92.74|91.44|92.75|91.45|92.74|91.44|3
1656553430000|2022-06-30 01:43:50|92.75|91.45|92.74|91.44|92.75|91.45|92.74|91.44|2
1656553440000|2022-06-30 01:44:00|92.75|91.45|92.83|91.53|92.83|91.53|92.75|91.45|5
1656553450000|2022-06-30 01:44:10|92.84|91.54|92.91|91.61|92.91|91.61|92.84|91.54|6
1656553460000|2022-06-30 01:44:20|92.92|91.62|92.91|91.61|92.92|91.62|92.91|91.61|4
1656553480000|2022-06-30 01:44:40|92.9|91.6|92.84|91.54|92.9|91.6|92.84|91.54|5
1656553490000|2022-06-30 01:44:50|92.87|91.57|92.87|91.57|92.88|91.58|92.86|91.56|4
1656553500000|2022-06-30 01:45:00|92.91|91.61|92.91|91.61|92.92|91.62|92.88|91.58|9
1656553510000|2022-06-30 01:45:10|92.93|91.63|92.91|91.61|92.93|91.63|92.89|91.59|6
1656553520000|2022-06-30 01:45:20|92.9|91.6|92.84|91.54|92.9|91.6|92.84|91.54|7
1656553530000|2022-06-30 01:45:30|92.83|91.53|92.85|91.55|92.85|91.55|92.83|91.53|3
1656553540000|2022-06-30 01:45:40|92.84|91.54|92.87|91.57|92.88|91.58|92.84|91.54|6
1656553550000|2022-06-30 01:45:50|92.88|91.58|92.89|91.59|92.9|91.6|92.88|91.58|4
1656553560000|2022-06-30 01:46:00|92.88|91.58|92.88|91.58|92.89|91.59|92.88|91.58|3
1656553570000|2022-06-30 01:46:10|92.87|91.57|92.87|91.57|92.87|91.57|92.87|91.57|1
1656553580000|2022-06-30 01:46:20|92.88|91.58|92.93|91.63|92.93|91.63|92.86|91.56|7
1656553590000|2022-06-30 01:46:30|92.92|91.62|92.85|91.55|92.92|91.62|92.85|91.55|9
1656553610000|2022-06-30 01:46:50|92.86|91.56|92.84|91.54|92.86|91.56|92.84|91.54|5
1656553620000|2022-06-30 01:47:00|92.83|91.53|92.84|91.54|92.85|91.55|92.83|91.53|3
1656553630000|2022-06-30 01:47:10|92.85|91.55|92.93|91.63|92.93|91.63|92.84|91.54|5
1656553640000|2022-06-30 01:47:20|92.94|91.64|92.96|91.66|93.02|91.72|92.93|91.63|13
1656553650000|2022-06-30 01:47:30|92.97|91.67|93|91.7|93|91.7|92.97|91.67|2
1656553660000|2022-06-30 01:47:40|93.01|91.71|92.94|91.64|93.02|91.72|92.94|91.64|6
1656553680000|2022-06-30 01:48:00|92.98|91.68|92.98|91.68|92.99|91.69|92.97|91.67|4
1656553690000|2022-06-30 01:48:10|92.99|91.69|92.99|91.69|92.99|91.69|92.99|91.69|1
1656553700000|2022-06-30 01:48:20|92.97|91.67|92.98|91.68|92.99|91.69|92.97|91.67|6
1656553710000|2022-06-30 01:48:30|92.99|91.69|92.99|91.69|92.99|91.69|92.99|91.69|1
1656553720000|2022-06-30 01:48:40|92.98|91.68|92.97|91.67|92.98|91.68|92.97|91.67|2
1656553730000|2022-06-30 01:48:50|92.96|91.66|92.96|91.66|92.96|91.66|92.94|91.64|4
1656553750000|2022-06-30 01:49:10|92.95|91.65|92.9|91.6|92.96|91.66|92.9|91.6|6
1656553760000|2022-06-30 01:49:20|92.92|91.62|92.94|91.64|92.94|91.64|92.92|91.62|4
1656553770000|2022-06-30 01:49:30|92.93|91.63|92.95|91.65|92.95|91.65|92.93|91.63|2
1656553780000|2022-06-30 01:49:40|92.94|91.64|92.95|91.65|92.95|91.65|92.94|91.64|2
1656553790000|2022-06-30 01:49:50|92.94|91.64|92.94|91.64|92.94|91.64|92.94|91.64|1
1656553800000|2022-06-30 01:50:00|92.95|91.65|93|91.7|93.01|91.71|92.94|91.64|11
1656553810000|2022-06-30 01:50:10|92.99|91.69|92.99|91.69|93|91.7|92.99|91.69|3
1656553820000|2022-06-30 01:50:20|93.02|91.72|93.02|91.72|93.02|91.72|93.01|91.71|3
1656553830000|2022-06-30 01:50:30|93|91.7|92.95|91.65|93|91.7|92.95|91.65|6
1656553840000|2022-06-30 01:50:40|92.94|91.64|92.98|91.68|92.98|91.68|92.94|91.64|5
1656553850000|2022-06-30 01:50:50|92.99|91.69|92.99|91.69|92.99|91.69|92.99|91.69|1
1656553870000|2022-06-30 01:51:10|92.97|91.67|92.98|91.68|92.98|91.68|92.97|91.67|2
1656553880000|2022-06-30 01:51:20|93|91.7|92.99|91.69|93.04|91.74|92.99|91.69|5
1656553890000|2022-06-30 01:51:30|93.01|91.71|93|91.7|93.01|91.71|93|91.7|2
1656553910000|2022-06-30 01:51:50|92.98|91.68|92.95|91.65|93|91.7|92.95|91.65|6
1656553920000|2022-06-30 01:52:00|92.94|91.64|92.94|91.64|92.94|91.64|92.94|91.64|1
1656553930000|2022-06-30 01:52:10|92.95|91.65|92.96|91.66|92.96|91.66|92.94|91.64|4
1656553940000|2022-06-30 01:52:20|92.95|91.65|92.95|91.65|92.95|91.65|92.95|91.65|1
1656553970000|2022-06-30 01:52:50|92.96|91.66|92.96|91.66|92.96|91.66|92.96|91.66|1
1656553980000|2022-06-30 01:53:00|92.95|91.65|92.94|91.64|92.95|91.65|92.94|91.64|2
1656554000000|2022-06-30 01:53:20|92.93|91.63|92.85|91.55|92.93|91.63|92.85|91.55|6
1656554010000|2022-06-30 01:53:30|92.86|91.56|92.85|91.55|92.86|91.56|92.85|91.55|2
1656554020000|2022-06-30 01:53:40|92.84|91.54|92.84|91.54|92.84|91.54|92.84|91.54|1
1656554030000|2022-06-30 01:53:50|92.85|91.55|92.91|91.61|92.94|91.64|92.84|91.54|13
1656554040000|2022-06-30 01:54:00|92.95|91.65|92.94|91.64|92.95|91.65|92.94|91.64|2
1656554050000|2022-06-30 01:54:10|92.93|91.63|92.9|91.6|92.93|91.63|92.9|91.6|3
1656554060000|2022-06-30 01:54:20|92.92|91.62|92.92|91.62|92.92|91.62|92.92|91.62|1
1656554070000|2022-06-30 01:54:30|92.9|91.6|92.77|91.47|92.9|91.6|92.76|91.46|15
1656554080000|2022-06-30 01:54:40|92.76|91.46|92.73|91.43|92.76|91.46|92.7|91.4|12
1656554090000|2022-06-30 01:54:50|92.72|91.42|92.7|91.4|92.72|91.42|92.69|91.39|7
1656554100000|2022-06-30 01:55:00|92.69|91.39|92.64|91.34|92.69|91.39|92.62|91.32|7
1656554110000|2022-06-30 01:55:10|92.65|91.35|92.65|91.35|92.65|91.35|92.63|91.33|5
1656554130000|2022-06-30 01:55:30|92.64|91.34|92.64|91.34|92.65|91.35|92.64|91.34|3
1656554140000|2022-06-30 01:55:40|92.65|91.35|92.65|91.35|92.65|91.35|92.64|91.34|3
1656554170000|2022-06-30 01:56:10|92.66|91.36|92.83|91.53|92.85|91.55|92.66|91.36|11
1656554180000|2022-06-30 01:56:20|92.84|91.54|92.84|91.54|92.87|91.57|92.84|91.54|9
1656554190000|2022-06-30 01:56:30|92.86|91.56|92.84|91.54|92.86|91.56|92.84|91.54|2
1656554200000|2022-06-30 01:56:40|92.87|91.57|92.75|91.45|92.87|91.57|92.75|91.45|7
1656554210000|2022-06-30 01:56:50|92.76|91.46|92.76|91.46|92.76|91.46|92.76|91.46|1
1656554220000|2022-06-30 01:57:00|92.75|91.45|92.75|91.45|92.75|91.45|92.75|91.45|1
1656554230000|2022-06-30 01:57:10|92.76|91.46|92.7|91.4|92.76|91.46|92.7|91.4|7
1656554240000|2022-06-30 01:57:20|92.69|91.39|92.66|91.36|92.69|91.39|92.65|91.35|5
1656554250000|2022-06-30 01:57:30|92.65|91.35|92.62|91.32|92.66|91.36|92.62|91.32|8
1656554260000|2022-06-30 01:57:40|92.65|91.35|92.66|91.36|92.66|91.36|92.65|91.35|4
1656554270000|2022-06-30 01:57:50|92.68|91.38|92.74|91.44|92.74|91.44|92.68|91.38|3
1656554280000|2022-06-30 01:58:00|92.73|91.43|92.72|91.42|92.73|91.43|92.72|91.42|2
1656554290000|2022-06-30 01:58:10|92.73|91.43|92.74|91.44|92.74|91.44|92.73|91.43|4
1656554310000|2022-06-30 01:58:30|92.75|91.45|92.73|91.43|92.75|91.45|92.73|91.43|3
1656554320000|2022-06-30 01:58:40|92.75|91.45|92.73|91.43|92.75|91.45|92.73|91.43|2
1656554330000|2022-06-30 01:58:50|92.74|91.44|92.74|91.44|92.74|91.44|92.74|91.44|1
1656554340000|2022-06-30 01:59:00|92.75|91.45|92.72|91.42|92.76|91.46|92.72|91.42|7
1656554350000|2022-06-30 01:59:10|92.73|91.43|92.74|91.44|92.74|91.44|92.73|91.43|4
1656554360000|2022-06-30 01:59:20|92.75|91.45|92.74|91.44|92.75|91.45|92.74|91.44|2
1656554370000|2022-06-30 01:59:30|92.75|91.45|92.74|91.44|92.75|91.45|92.74|91.44|2
1656554380000|2022-06-30 01:59:40|92.75|91.45|92.73|91.43|92.75|91.45|92.73|91.43|3
1656554390000|2022-06-30 01:59:50|92.72|91.42|92.73|91.43|92.73|91.43|92.72|91.42|2
1656554430000|2022-06-30 02:00:30|92.74|91.44|92.77|91.47|92.8|91.5|92.74|91.44|7
1656554440000|2022-06-30 02:00:40|92.76|91.46|92.76|91.46|92.76|91.46|92.75|91.45|3
1656554450000|2022-06-30 02:00:50|92.77|91.47|92.72|91.42|92.77|91.47|92.72|91.42|6
1656554460000|2022-06-30 02:01:00|92.73|91.43|92.71|91.41|92.73|91.43|92.71|91.41|5
1656554470000|2022-06-30 02:01:10|92.7|91.4|92.66|91.36|92.7|91.4|92.66|91.36|5
1656554480000|2022-06-30 02:01:20|92.65|91.35|92.65|91.35|92.65|91.35|92.65|91.35|1
1656554500000|2022-06-30 02:01:40|92.66|91.36|92.66|91.36|92.66|91.36|92.66|91.36|1
1656554510000|2022-06-30 02:01:50|92.67|91.37|92.63|91.33|92.67|91.37|92.63|91.33|3
1656554520000|2022-06-30 02:02:00|92.64|91.34|92.67|91.37|92.71|91.41|92.64|91.34|5
1656554530000|2022-06-30 02:02:10|92.72|91.42|92.73|91.43|92.73|91.43|92.72|91.42|6
1656554540000|2022-06-30 02:02:20|92.74|91.44|92.77|91.47|92.82|91.52|92.74|91.44|12
1656554550000|2022-06-30 02:02:30|92.78|91.48|92.77|91.47|92.78|91.48|92.77|91.47|2
1656554570000|2022-06-30 02:02:50|92.78|91.48|92.84|91.54|92.84|91.54|92.78|91.48|4
1656554580000|2022-06-30 02:03:00|92.83|91.53|92.82|91.52|92.83|91.53|92.77|91.47|10
1656554590000|2022-06-30 02:03:10|92.81|91.51|92.77|91.47|92.82|91.52|92.77|91.47|4
1656554600000|2022-06-30 02:03:20|92.76|91.46|92.75|91.45|92.76|91.46|92.75|91.45|2
1656554610000|2022-06-30 02:03:30|92.76|91.46|92.75|91.45|92.76|91.46|92.75|91.45|2
1656554620000|2022-06-30 02:03:40|92.76|91.46|92.76|91.46|92.76|91.46|92.76|91.46|1
1656554630000|2022-06-30 02:03:50|92.75|91.45|92.77|91.47|92.78|91.48|92.75|91.45|3
1656554640000|2022-06-30 02:04:00|92.76|91.46|92.76|91.46|92.76|91.46|92.76|91.46|1
1656554660000|2022-06-30 02:04:20|92.75|91.45|92.74|91.44|92.75|91.45|92.74|91.44|2
1656554670000|2022-06-30 02:04:30|92.75|91.45|92.75|91.45|92.75|91.45|92.74|91.44|3
1656554680000|2022-06-30 02:04:40|92.76|91.46|92.79|91.49|92.79|91.49|92.76|91.46|3
1656554690000|2022-06-30 02:04:50|92.78|91.48|92.8|91.5|92.8|91.5|92.78|91.48|2
1656554700000|2022-06-30 02:05:00|92.79|91.49|92.79|91.49|92.79|91.49|92.76|91.46|6
1656554710000|2022-06-30 02:05:10|92.78|91.48|92.76|91.46|92.78|91.48|92.76|91.46|3
1656554720000|2022-06-30 02:05:20|92.75|91.45|92.74|91.44|92.75|91.45|92.74|91.44|2
1656554730000|2022-06-30 02:05:30|92.73|91.43|92.71|91.41|92.73|91.43|92.71|91.41|3
1656554750000|2022-06-30 02:05:50|92.72|91.42|92.73|91.43|92.75|91.45|92.72|91.42|4
1656554760000|2022-06-30 02:06:00|92.72|91.42|92.72|91.42|92.72|91.42|92.72|91.42|1
1656554770000|2022-06-30 02:06:10|92.74|91.44|92.74|91.44|92.74|91.44|92.73|91.43|3
1656554780000|2022-06-30 02:06:20|92.75|91.45|92.73|91.43|92.75|91.45|92.73|91.43|3
1656554820000|2022-06-30 02:07:00|92.78|91.48|92.76|91.46|92.79|91.49|92.76|91.46|4
1656554830000|2022-06-30 02:07:10|92.8|91.5|92.82|91.52|92.82|91.52|92.79|91.49|4
1656554840000|2022-06-30 02:07:20|92.83|91.53|92.86|91.56|92.86|91.56|92.83|91.53|4
1656554860000|2022-06-30 02:07:40|92.85|91.55|92.85|91.55|92.85|91.55|92.85|91.55|1
1656554870000|2022-06-30 02:07:50|92.86|91.56|92.88|91.58|92.88|91.58|92.86|91.56|2
1656554880000|2022-06-30 02:08:00|92.87|91.57|92.95|91.65|92.95|91.65|92.87|91.57|7
1656554940000|2022-06-30 02:09:00|92.96|91.66|92.95|91.65|92.96|91.66|92.95|91.65|2
1656554950000|2022-06-30 02:09:10|93.01|91.71|93.01|91.71|93.03|91.73|93.01|91.71|3
1656554960000|2022-06-30 02:09:20|93.02|91.72|93.03|91.73|93.03|91.73|93.02|91.72|2
1656554990000|2022-06-30 02:09:50|93.02|91.72|93.01|91.71|93.02|91.72|93.01|91.71|4
1656555000000|2022-06-30 02:10:00|93|91.7|93.02|91.72|93.03|91.73|92.97|91.67|9
1656555010000|2022-06-30 02:10:10|93.01|91.71|93|91.7|93.01|91.71|93|91.7|2
1656555020000|2022-06-30 02:10:20|92.94|91.64|92.95|91.65|92.95|91.65|92.94|91.64|2
1656555030000|2022-06-30 02:10:30|92.96|91.66|92.95|91.65|92.96|91.66|92.94|91.64|4
1656555040000|2022-06-30 02:10:40|92.96|91.66|92.96|91.66|92.97|91.67|92.96|91.66|3
1656555050000|2022-06-30 02:10:50|92.95|91.65|92.96|91.66|93|91.7|92.95|91.65|4
1656555060000|2022-06-30 02:11:00|92.99|91.69|92.95|91.65|92.99|91.69|92.95|91.65|5
1656555070000|2022-06-30 02:11:10|92.97|91.67|92.96|91.66|92.98|91.68|92.96|91.66|4
1656555080000|2022-06-30 02:11:20|92.97|91.67|93.01|91.71|93.02|91.72|92.97|91.67|6
1656555090000|2022-06-30 02:11:30|93.02|91.72|93.09|91.79|93.1|91.8|93.02|91.72|4
1656555100000|2022-06-30 02:11:40|93.06|91.76|93.04|91.74|93.06|91.76|93.04|91.74|3
1656555110000|2022-06-30 02:11:50|93.05|91.75|93.05|91.75|93.05|91.75|93.05|91.75|1
1656555130000|2022-06-30 02:12:10|93.04|91.74|92.96|91.66|93.04|91.74|92.96|91.66|5
1656555140000|2022-06-30 02:12:20|92.98|91.68|92.95|91.65|92.98|91.68|92.94|91.64|5
1656555150000|2022-06-30 02:12:30|92.94|91.64|92.94|91.64|92.94|91.64|92.94|91.64|1
1656555180000|2022-06-30 02:13:00|92.93|91.63|92.86|91.56|92.94|91.64|92.86|91.56|6
1656555190000|2022-06-30 02:13:10|92.87|91.57|92.86|91.56|92.87|91.57|92.86|91.56|4
1656555200000|2022-06-30 02:13:20|92.87|91.57|92.86|91.56|92.87|91.57|92.86|91.56|2
1656555210000|2022-06-30 02:13:30|92.87|91.57|92.87|91.57|92.87|91.57|92.87|91.57|1
1656555230000|2022-06-30 02:13:50|92.86|91.56|92.86|91.56|92.9|91.6|92.86|91.56|9
1656555240000|2022-06-30 02:14:00|92.87|91.57|92.85|91.55|92.92|91.62|92.85|91.55|11
1656555250000|2022-06-30 02:14:10|92.84|91.54|92.85|91.55|92.86|91.56|92.83|91.53|5
1656555260000|2022-06-30 02:14:20|92.84|91.54|92.84|91.54|92.85|91.55|92.83|91.53|4
1656555270000|2022-06-30 02:14:30|92.85|91.55|92.85|91.55|92.85|91.55|92.85|91.55|1
1656555280000|2022-06-30 02:14:40|92.86|91.56|92.85|91.55|92.86|91.56|92.85|91.55|4
1656555290000|2022-06-30 02:14:50|92.84|91.54|92.86|91.56|92.86|91.56|92.76|91.46|14
1656555300000|2022-06-30 02:15:00|92.85|91.55|92.85|91.55|92.86|91.56|92.85|91.55|3
1656555310000|2022-06-30 02:15:10|92.84|91.54|92.85|91.55|92.85|91.55|92.84|91.54|2
1656555320000|2022-06-30 02:15:20|92.84|91.54|92.85|91.55|92.85|91.55|92.84|91.54|2
1656555360000|2022-06-30 02:16:00|92.86|91.56|92.85|91.55|92.86|91.56|92.85|91.55|2
1656555370000|2022-06-30 02:16:10|92.86|91.56|92.86|91.56|92.87|91.57|92.84|91.54|7
1656555380000|2022-06-30 02:16:20|92.87|91.57|92.94|91.64|92.94|91.64|92.87|91.57|6
1656555400000|2022-06-30 02:16:40|92.99|91.69|92.99|91.69|93|91.7|92.99|91.69|5
1656555430000|2022-06-30 02:17:10|92.98|91.68|92.99|91.69|92.99|91.69|92.98|91.68|2
1656555460000|2022-06-30 02:17:40|92.98|91.68|92.95|91.65|92.98|91.68|92.95|91.65|2
1656555470000|2022-06-30 02:17:50|92.96|91.66|92.95|91.65|92.96|91.66|92.95|91.65|2
1656555490000|2022-06-30 02:18:10|92.96|91.66|92.96|91.66|92.97|91.67|92.96|91.66|3
1656555500000|2022-06-30 02:18:20|92.97|91.67|92.97|91.67|92.97|91.67|92.97|91.67|1
1656555510000|2022-06-30 02:18:30|92.96|91.66|92.96|91.66|92.96|91.66|92.96|91.66|1
1656555520000|2022-06-30 02:18:40|92.97|91.67|92.96|91.66|92.99|91.69|92.96|91.66|3
1656555530000|2022-06-30 02:18:50|92.98|91.68|93.01|91.71|93.03|91.73|92.98|91.68|8
1656555540000|2022-06-30 02:19:00|93.02|91.72|93.01|91.71|93.04|91.74|93.01|91.71|3
1656555550000|2022-06-30 02:19:10|93.02|91.72|93.1|91.8|93.11|91.81|93.02|91.72|6
1656555560000|2022-06-30 02:19:20|93.11|91.81|93.13|91.83|93.13|91.83|93.11|91.81|3
1656555580000|2022-06-30 02:19:40|93.12|91.82|93.11|91.81|93.12|91.82|93.11|91.81|2
1656555590000|2022-06-30 02:19:50|93.12|91.82|93.12|91.82|93.12|91.82|93.12|91.82|1
1656555600000|2022-06-30 02:20:00|93.13|91.83|93.13|91.83|93.13|91.83|93.13|91.83|1
1656555640000|2022-06-30 02:20:40|93.12|91.82|93.09|91.79|93.12|91.82|93.09|91.79|3
1656555650000|2022-06-30 02:20:50|93.06|91.76|93.01|91.71|93.06|91.76|93.01|91.71|14
1656555660000|2022-06-30 02:21:00|93|91.7|92.96|91.66|93|91.7|92.96|91.66|5
1656555670000|2022-06-30 02:21:10|92.97|91.67|92.96|91.66|92.97|91.67|92.96|91.66|2
1656555680000|2022-06-30 02:21:20|92.97|91.67|92.97|91.67|93.01|91.71|92.96|91.66|14
1656555690000|2022-06-30 02:21:30|92.99|91.69|92.99|91.69|92.99|91.69|92.98|91.68|3
1656555700000|2022-06-30 02:21:40|93|91.7|93.03|91.73|93.04|91.74|93|91.7|5
1656555710000|2022-06-30 02:21:50|93.04|91.74|93.04|91.74|93.04|91.74|93.04|91.74|1
1656555730000|2022-06-30 02:22:10|93.03|91.73|92.97|91.67|93.03|91.73|92.97|91.67|6
1656555740000|2022-06-30 02:22:20|92.98|91.68|92.98|91.68|93.01|91.71|92.98|91.68|7
1656555760000|2022-06-30 02:22:40|93.01|91.71|93.01|91.71|93.01|91.71|93.01|91.71|1
1656555770000|2022-06-30 02:22:50|93|91.7|92.98|91.68|93|91.7|92.98|91.68|3
1656555780000|2022-06-30 02:23:00|92.99|91.69|92.99|91.69|93.01|91.71|92.99|91.69|4
1656555790000|2022-06-30 02:23:10|93|91.7|93|91.7|93|91.7|92.99|91.69|3
1656555800000|2022-06-30 02:23:20|92.99|91.69|92.96|91.66|92.99|91.69|92.96|91.66|4
1656555840000|2022-06-30 02:24:00|92.97|91.67|93.01|91.71|93.01|91.71|92.96|91.66|5
1656555850000|2022-06-30 02:24:10|93.02|91.72|93.04|91.74|93.04|91.74|93.02|91.72|3
1656555890000|2022-06-30 02:24:50|93.03|91.73|93.03|91.73|93.03|91.73|93.03|91.73|1
1656555900000|2022-06-30 02:25:00|93.02|91.72|93.02|91.72|93.03|91.73|93.02|91.72|3
1656555910000|2022-06-30 02:25:10|93.03|91.73|93.02|91.72|93.03|91.73|93.02|91.72|2
1656555920000|2022-06-30 02:25:20|93.01|91.71|93.01|91.71|93.02|91.72|93.01|91.71|3
1656555940000|2022-06-30 02:25:40|93.02|91.72|93.01|91.71|93.02|91.72|93.01|91.71|2
1656555950000|2022-06-30 02:25:50|93.02|91.72|93.04|91.74|93.05|91.75|93.02|91.72|5
1656555960000|2022-06-30 02:26:00|93.05|91.75|93.07|91.77|93.07|91.77|93.05|91.75|7
1656555970000|2022-06-30 02:26:10|93.06|91.76|93.05|91.75|93.06|91.76|93.05|91.75|6
1656555980000|2022-06-30 02:26:20|93.06|91.76|93.06|91.76|93.07|91.77|93.05|91.75|6
1656555990000|2022-06-30 02:26:30|93.05|91.75|93.05|91.75|93.08|91.78|93.05|91.75|8
1656556000000|2022-06-30 02:26:40|93.04|91.74|93.01|91.71|93.04|91.74|93.01|91.71|4
1656556010000|2022-06-30 02:26:50|93.02|91.72|93.02|91.72|93.02|91.72|93.02|91.72|1
1656556020000|2022-06-30 02:27:00|93.01|91.71|93.01|91.71|93.02|91.72|92.99|91.69|5
1656556030000|2022-06-30 02:27:10|93|91.7|93.01|91.71|93.01|91.71|92.97|91.67|9
1656556040000|2022-06-30 02:27:20|92.96|91.66|93.01|91.71|93.01|91.71|92.96|91.66|7
1656556050000|2022-06-30 02:27:30|93.03|91.73|93.04|91.74|93.05|91.75|93.03|91.73|3
1656556060000|2022-06-30 02:27:40|93.05|91.75|93.09|91.79|93.09|91.79|93.05|91.75|4
1656556070000|2022-06-30 02:27:50|93.07|91.77|93.07|91.77|93.08|91.78|93.06|91.76|7
1656556080000|2022-06-30 02:28:00|93.06|91.76|93.07|91.77|93.07|91.77|93.06|91.76|2
1656556090000|2022-06-30 02:28:10|93.08|91.78|93.07|91.77|93.08|91.78|93.07|91.77|2
1656556100000|2022-06-30 02:28:20|93.06|91.76|93.06|91.76|93.07|91.77|93.06|91.76|3
1656556110000|2022-06-30 02:28:30|93.05|91.75|93.04|91.74|93.05|91.75|93.04|91.74|2
1656556120000|2022-06-30 02:28:40|92.99|91.69|92.96|91.66|92.99|91.69|92.96|91.66|3
1656556160000|2022-06-30 02:29:20|92.97|91.67|92.96|91.66|92.97|91.67|92.96|91.66|2
1656556180000|2022-06-30 02:29:40|92.97|91.67|92.99|91.69|92.99|91.69|92.97|91.67|5
1656556190000|2022-06-30 02:29:50|93|91.7|93.02|91.72|93.02|91.72|93|91.7|3
1656556200000|2022-06-30 02:30:00|93.03|91.73|93.05|91.75|93.05|91.75|93.03|91.73|5
1656556210000|2022-06-30 02:30:10|93.04|91.74|93.04|91.74|93.04|91.74|93.04|91.74|1
1656556220000|2022-06-30 02:30:20|93.05|91.75|93.04|91.74|93.05|91.75|93.04|91.74|2
1656556240000|2022-06-30 02:30:40|93.05|91.75|93.05|91.75|93.05|91.75|93.04|91.74|3
1656556250000|2022-06-30 02:30:50|93.04|91.74|93.04|91.74|93.04|91.74|93.04|91.74|1
1656556260000|2022-06-30 02:31:00|93.05|91.75|93.05|91.75|93.05|91.75|93.05|91.75|1
1656556270000|2022-06-30 02:31:10|93.06|91.76|93.05|91.75|93.06|91.76|93.05|91.75|2
1656556280000|2022-06-30 02:31:20|93.06|91.76|93.06|91.76|93.06|91.76|93.06|91.76|1
1656556310000|2022-06-30 02:31:50|93.05|91.75|93.05|91.75|93.05|91.75|93.04|91.74|3
1656556320000|2022-06-30 02:32:00|93.06|91.76|93.06|91.76|93.06|91.76|93.06|91.76|1
1656556330000|2022-06-30 02:32:10|93.05|91.75|93.05|91.75|93.05|91.75|93.05|91.75|1
1656556340000|2022-06-30 02:32:20|93.08|91.78|93.06|91.76|93.13|91.83|93.06|91.76|11
1656556360000|2022-06-30 02:32:40|93.07|91.77|93.13|91.83|93.13|91.83|93.07|91.77|11
1656556370000|2022-06-30 02:32:50|93.12|91.82|93.11|91.81|93.12|91.82|93.11|91.81|2
1656556380000|2022-06-30 02:33:00|93.12|91.82|93.13|91.83|93.13|91.83|93.12|91.82|2
1656556390000|2022-06-30 02:33:10|93.14|91.84|93.09|91.79|93.14|91.84|93.09|91.79|3
1656556400000|2022-06-30 02:33:20|93.14|91.84|93.16|91.86|93.17|91.87|93.14|91.84|5
1656556420000|2022-06-30 02:33:40|93.19|91.89|93.17|91.87|93.19|91.89|93.17|91.87|2
1656556430000|2022-06-30 02:33:50|93.16|91.86|93.16|91.86|93.16|91.86|93.16|91.86|1
1656556460000|2022-06-30 02:34:20|93.15|91.85|93.14|91.84|93.15|91.85|93.14|91.84|2
1656556480000|2022-06-30 02:34:40|93.13|91.83|93.13|91.83|93.13|91.83|93.13|91.83|1
1656556490000|2022-06-30 02:34:50|93.14|91.84|93.13|91.83|93.14|91.84|93.13|91.83|2
1656556500000|2022-06-30 02:35:00|93.14|91.84|93.14|91.84|93.14|91.84|93.14|91.84|1
1656556520000|2022-06-30 02:35:20|93.12|91.82|93.08|91.78|93.12|91.82|93.06|91.76|5
1656556530000|2022-06-30 02:35:30|93.13|91.83|93.13|91.83|93.14|91.84|93.13|91.83|3
1656556560000|2022-06-30 02:36:00|93.14|91.84|93.14|91.84|93.14|91.84|93.14|91.84|1
1656556570000|2022-06-30 02:36:10|93.13|91.83|93.13|91.83|93.13|91.83|93.13|91.83|1
1656556580000|2022-06-30 02:36:20|93.12|91.82|93.13|91.83|93.13|91.83|93.12|91.82|2
1656556640000|2022-06-30 02:37:20|93.09|91.79|93.13|91.83|93.13|91.83|93.09|91.79|2
1656556680000|2022-06-30 02:38:00|93.16|91.86|93.18|91.88|93.2|91.9|93.16|91.86|3
1656556690000|2022-06-30 02:38:10|93.19|91.89|93.2|91.9|93.2|91.9|93.18|91.88|4
1656556710000|2022-06-30 02:38:30|93.19|91.89|93.23|91.93|93.23|91.93|93.19|91.89|2
1656556720000|2022-06-30 02:38:40|93.22|91.92|93.24|91.94|93.24|91.94|93.22|91.92|3
1656556730000|2022-06-30 02:38:50|93.23|91.93|93.25|91.95|93.25|91.95|93.23|91.93|3
1656556740000|2022-06-30 02:39:00|93.29|91.99|93.33|92.03|93.41|92.11|93.29|91.99|10
1656556750000|2022-06-30 02:39:10|93.34|92.04|93.33|92.03|93.34|92.04|93.32|92.02|5
1656556760000|2022-06-30 02:39:20|93.34|92.04|93.44|92.14|93.44|92.14|93.34|92.04|14
1656556770000|2022-06-30 02:39:30|93.45|92.15|93.45|92.15|93.47|92.17|93.44|92.14|6
1656556790000|2022-06-30 02:39:50|93.46|92.16|93.45|92.15|93.47|92.17|93.45|92.15|4
1656556810000|2022-06-30 02:40:10|93.43|92.13|93.44|92.14|93.44|92.14|93.43|92.13|2
1656556830000|2022-06-30 02:40:30|93.43|92.13|93.43|92.13|93.44|92.14|93.43|92.13|3
1656556840000|2022-06-30 02:40:40|93.45|92.15|93.44|92.14|93.45|92.15|93.44|92.14|2
1656556850000|2022-06-30 02:40:50|93.43|92.13|93.43|92.13|93.43|92.13|93.43|92.13|1
1656556870000|2022-06-30 02:41:10|93.41|92.11|93.43|92.13|93.43|92.13|93.41|92.11|3
1656556880000|2022-06-30 02:41:20|93.44|92.14|93.44|92.14|93.44|92.14|93.43|92.13|3
1656556890000|2022-06-30 02:41:30|93.45|92.15|93.34|92.04|93.45|92.15|93.34|92.04|8
1656556900000|2022-06-30 02:41:40|93.33|92.03|93.34|92.04|93.34|92.04|93.33|92.03|2
1656556910000|2022-06-30 02:41:50|93.33|92.03|93.33|92.03|93.33|92.03|93.33|92.03|1
1656556960000|2022-06-30 02:42:40|93.34|92.04|93.34|92.04|93.34|92.04|93.34|92.04|1
1656556970000|2022-06-30 02:42:50|93.33|92.03|93.34|92.04|93.34|92.04|93.33|92.03|2
1656556980000|2022-06-30 02:43:00|93.32|92.02|93.32|92.02|93.32|92.02|93.32|92.02|1
1656556990000|2022-06-30 02:43:10|93.31|92.01|93.31|92.01|93.31|92.01|93.31|92.01|1
1656557010000|2022-06-30 02:43:30|93.29|91.99|93.31|92.01|93.31|92.01|93.29|91.99|2
1656557040000|2022-06-30 02:44:00|93.32|92.02|93.36|92.06|93.36|92.06|93.31|92.01|5
1656557050000|2022-06-30 02:44:10|93.37|92.07|93.33|92.03|93.4|92.1|93.33|92.03|11
1656557080000|2022-06-30 02:44:40|93.34|92.04|93.33|92.03|93.34|92.04|93.33|92.03|2
1656557100000|2022-06-30 02:45:00|93.34|92.04|93.33|92.03|93.34|92.04|93.33|92.03|2
1656557140000|2022-06-30 02:45:40|93.32|92.02|93.31|92.01|93.32|92.02|93.31|92.01|2
1656557160000|2022-06-30 02:46:00|93.3|92|93.22|91.92|93.3|92|93.22|91.92|5
1656557170000|2022-06-30 02:46:10|93.23|91.93|93.21|91.91|93.23|91.93|93.21|91.91|5
1656557180000|2022-06-30 02:46:20|93.2|91.9|93.05|91.75|93.2|91.9|93.04|91.74|9
1656557190000|2022-06-30 02:46:30|93.06|91.76|93.09|91.79|93.09|91.79|93.06|91.76|3
1656557200000|2022-06-30 02:46:40|93.1|91.8|93.1|91.8|93.1|91.8|93.08|91.78|6
1656557210000|2022-06-30 02:46:50|93.11|91.81|93.11|91.81|93.11|91.81|93.11|91.81|1
1656557220000|2022-06-30 02:47:00|93.12|91.82|93.11|91.81|93.12|91.82|93.11|91.81|2
1656557280000|2022-06-30 02:48:00|93.12|91.82|93.11|91.81|93.12|91.82|93.11|91.81|2
1656557290000|2022-06-30 02:48:10|93.12|91.82|93.11|91.81|93.12|91.82|93.11|91.81|2
1656557330000|2022-06-30 02:48:50|93.12|91.82|93.12|91.82|93.12|91.82|93.12|91.82|1
1656557350000|2022-06-30 02:49:10|93.1|91.8|93.1|91.8|93.1|91.8|93.04|91.74|8
1656557360000|2022-06-30 02:49:20|93.12|91.82|93.12|91.82|93.12|91.82|93.12|91.82|1
1656557370000|2022-06-30 02:49:30|93.11|91.81|93.11|91.81|93.11|91.81|93.11|91.81|1
1656557380000|2022-06-30 02:49:40|93.12|91.82|93.13|91.83|93.13|91.83|93.12|91.82|2
1656557390000|2022-06-30 02:49:50|93.12|91.82|93.11|91.81|93.12|91.82|93.11|91.81|2
1656557400000|2022-06-30 02:50:00|93.12|91.82|93.12|91.82|93.12|91.82|93.12|91.82|1
1656557410000|2022-06-30 02:50:10|93.11|91.81|93.2|91.9|93.2|91.9|93.11|91.81|5
1656557420000|2022-06-30 02:50:20|93.19|91.89|93.16|91.86|93.2|91.9|93.16|91.86|6
1656557430000|2022-06-30 02:50:30|93.15|91.85|93.16|91.86|93.16|91.86|93.15|91.85|2
1656557440000|2022-06-30 02:50:40|93.15|91.85|93.15|91.85|93.15|91.85|93.15|91.85|1
1656557450000|2022-06-30 02:50:50|93.16|91.86|93.19|91.89|93.19|91.89|93.13|91.83|6
1656557460000|2022-06-30 02:51:00|93.23|91.93|93.2|91.9|93.23|91.93|93.2|91.9|3
1656557480000|2022-06-30 02:51:20|93.21|91.91|93.22|91.92|93.22|91.92|93.21|91.91|2
1656557500000|2022-06-30 02:51:40|93.21|91.91|93.21|91.91|93.21|91.91|93.21|91.91|1
1656557530000|2022-06-30 02:52:10|93.22|91.92|93.22|91.92|93.22|91.92|93.22|91.92|1
1656557550000|2022-06-30 02:52:30|93.23|91.93|93.22|91.92|93.23|91.93|93.22|91.92|2
1656557560000|2022-06-30 02:52:40|93.23|91.93|93.23|91.93|93.23|91.93|93.23|91.93|1
1656557610000|2022-06-30 02:53:30|93.22|91.92|93.22|91.92|93.22|91.92|93.22|91.92|1
1656557620000|2022-06-30 02:53:40|93.23|91.93|93.22|91.92|93.23|91.93|93.17|91.87|5
1656557630000|2022-06-30 02:53:50|93.2|91.9|93.21|91.91|93.21|91.91|93.2|91.9|2
1656557640000|2022-06-30 02:54:00|93.22|91.92|93.22|91.92|93.22|91.92|93.22|91.92|1
1656557650000|2022-06-30 02:54:10|93.21|91.91|93.21|91.91|93.22|91.92|93.21|91.91|3
1656557690000|2022-06-30 02:54:50|93.22|91.92|93.22|91.92|93.22|91.92|93.22|91.92|1
1656557750000|2022-06-30 02:55:50|93.26|91.96|93.28|91.98|93.28|91.98|93.26|91.96|2
1656557760000|2022-06-30 02:56:00|93.29|91.99|93.38|92.08|93.38|92.08|93.28|91.98|9
1656557770000|2022-06-30 02:56:10|93.42|92.12|93.42|92.12|93.42|92.12|93.41|92.11|3
1656557800000|2022-06-30 02:56:40|93.49|92.19|93.52|92.22|93.52|92.22|93.47|92.17|4
1656557820000|2022-06-30 02:57:00|93.51|92.21|93.21|91.91|93.51|92.21|93.21|91.91|14
1656557830000|2022-06-30 02:57:10|93.22|91.92|93.21|91.91|93.22|91.92|93.21|91.91|2
1656557840000|2022-06-30 02:57:20|93.22|91.92|93.28|91.98|93.28|91.98|93.21|91.91|6
1656557850000|2022-06-30 02:57:30|93.27|91.97|93.27|91.97|93.27|91.97|93.27|91.97|1
1656557860000|2022-06-30 02:57:40|93.29|91.99|93.25|91.95|93.29|91.99|93.25|91.95|5
1656557870000|2022-06-30 02:57:50|93.24|91.94|93.24|91.94|93.24|91.94|93.24|91.94|1
1656557880000|2022-06-30 02:58:00|93.23|91.93|93.24|91.94|93.24|91.94|93.22|91.92|5
1656557890000|2022-06-30 02:58:10|93.23|91.93|93.29|91.99|93.29|91.99|93.23|91.93|6
1656557910000|2022-06-30 02:58:30|93.3|92|93.29|91.99|93.3|92|93.29|91.99|2
1656557930000|2022-06-30 02:58:50|93.28|91.98|93.3|92|93.3|92|93.25|91.95|6
1656557940000|2022-06-30 02:59:00|93.29|91.99|93.29|91.99|93.29|91.99|93.29|91.99|1
1656557950000|2022-06-30 02:59:10|93.28|91.98|93.22|91.92|93.28|91.98|93.22|91.92|6
1656557970000|2022-06-30 02:59:30|93.23|91.93|93.23|91.93|93.23|91.93|93.23|91.93|1
1656557990000|2022-06-30 02:59:50|93.24|91.94|93.3|92|93.3|92|93.24|91.94|3
1656558000000|2022-06-30 03:00:00|93.31|92.01|93.27|91.97|93.31|92.01|93.27|91.97|3
1656558010000|2022-06-30 03:00:10|93.29|91.99|93.29|91.99|93.29|91.99|93.29|91.99|1
1656558020000|2022-06-30 03:00:20|93.32|92.02|93.35|92.05|93.4|92.1|93.32|92.02|10
1656558040000|2022-06-30 03:00:40|93.34|92.04|93.33|92.03|93.34|92.04|93.33|92.03|2
1656558050000|2022-06-30 03:00:50|93.32|92.02|93.32|92.02|93.32|92.02|93.32|92.02|1
1656558060000|2022-06-30 03:01:00|93.33|92.03|93.32|92.02|93.33|92.03|93.3|92|6
1656558080000|2022-06-30 03:01:20|93.31|92.01|93.32|92.02|93.32|92.02|93.31|92.01|2
1656558090000|2022-06-30 03:01:30|93.31|92.01|93.33|92.03|93.33|92.03|93.31|92.01|3
1656558100000|2022-06-30 03:01:40|93.32|92.02|93.33|92.03|93.33|92.03|93.32|92.02|2
1656558110000|2022-06-30 03:01:50|93.32|92.02|93.33|92.03|93.33|92.03|93.32|92.02|2
1656558170000|2022-06-30 03:02:50|93.32|92.02|93.33|92.03|93.34|92.04|93.32|92.02|4
1656558180000|2022-06-30 03:03:00|93.32|92.02|93.32|92.02|93.32|92.02|93.31|92.01|5
1656558190000|2022-06-30 03:03:10|93.31|92.01|93.21|91.91|93.31|92.01|93.21|91.91|9
1656558200000|2022-06-30 03:03:20|93.22|91.92|93.22|91.92|93.22|91.92|93.22|91.92|1
1656558220000|2022-06-30 03:03:40|93.23|91.93|93.23|91.93|93.23|91.93|93.23|91.93|1
1656558230000|2022-06-30 03:03:50|93.22|91.92|93.22|91.92|93.22|91.92|93.22|91.92|1
1656558240000|2022-06-30 03:04:00|93.21|91.91|93.2|91.9|93.21|91.91|93.17|91.87|9
1656558250000|2022-06-30 03:04:10|93.19|91.89|93.19|91.89|93.19|91.89|93.19|91.89|1
1656558260000|2022-06-30 03:04:20|93.2|91.9|93.2|91.9|93.2|91.9|93.19|91.89|3
1656558270000|2022-06-30 03:04:30|93.21|91.91|93.21|91.91|93.21|91.91|93.21|91.91|1
1656558290000|2022-06-30 03:04:50|93.2|91.9|93.11|91.81|93.2|91.9|93.11|91.81|10
1656558300000|2022-06-30 03:05:00|93.19|91.89|93.2|91.9|93.2|91.9|93.18|91.88|8
1656558310000|2022-06-30 03:05:10|93.21|91.91|93.21|91.91|93.21|91.91|93.21|91.91|1
1656558320000|2022-06-30 03:05:20|93.2|91.9|93.21|91.91|93.21|91.91|93.2|91.9|4
1656558330000|2022-06-30 03:05:30|93.2|91.9|93.19|91.89|93.2|91.9|93.19|91.89|4
1656558350000|2022-06-30 03:05:50|93.17|91.87|93.11|91.81|93.17|91.87|93.11|91.81|6
1656558360000|2022-06-30 03:06:00|93.1|91.8|93.1|91.8|93.1|91.8|93.1|91.8|1
1656558370000|2022-06-30 03:06:10|93.09|91.79|93.04|91.74|93.09|91.79|93.04|91.74|5
1656558380000|2022-06-30 03:06:20|93.03|91.73|93.02|91.72|93.04|91.74|93.02|91.72|8
1656558390000|2022-06-30 03:06:30|93.03|91.73|93.03|91.73|93.03|91.73|93.03|91.73|1
1656558400000|2022-06-30 03:06:40|93.02|91.72|93.03|91.73|93.03|91.73|93.02|91.72|4
1656558410000|2022-06-30 03:06:50|93.02|91.72|93.02|91.72|93.02|91.72|93.02|91.72|1
1656558420000|2022-06-30 03:07:00|93.07|91.77|93.02|91.72|93.07|91.77|93.02|91.72|5
1656558470000|2022-06-30 03:07:50|93.07|91.77|93.12|91.82|93.12|91.82|93.07|91.77|2
1656558530000|2022-06-30 03:08:50|93.11|91.81|93.11|91.81|93.11|91.81|93.1|91.8|3
1656558540000|2022-06-30 03:09:00|93.12|91.82|93.12|91.82|93.12|91.82|93.12|91.82|1
1656558560000|2022-06-30 03:09:20|93.11|91.81|93.11|91.81|93.11|91.81|93.11|91.81|1
1656558570000|2022-06-30 03:09:30|93.1|91.8|93.06|91.76|93.1|91.8|93.04|91.74|5
1656558630000|2022-06-30 03:10:30|93.07|91.77|93.1|91.8|93.1|91.8|93.07|91.77|2
1656558640000|2022-06-30 03:10:40|93.11|91.81|93.11|91.81|93.11|91.81|93.11|91.81|1
1656558680000|2022-06-30 03:11:20|93.12|91.82|93.13|91.83|93.13|91.83|93.12|91.82|2
1656558690000|2022-06-30 03:11:30|93.16|91.86|93.13|91.83|93.16|91.86|93.13|91.83|3
1656558710000|2022-06-30 03:11:50|93.14|91.84|93.17|91.87|93.17|91.87|93.14|91.84|2
1656558720000|2022-06-30 03:12:00|93.18|91.88|93.18|91.88|93.19|91.89|93.18|91.88|3
1656558740000|2022-06-30 03:12:20|93.19|91.89|93.19|91.89|93.19|91.89|93.19|91.89|1
1656558750000|2022-06-30 03:12:30|93.23|91.93|93.22|91.92|93.23|91.93|93.21|91.91|4
1656558760000|2022-06-30 03:12:40|93.21|91.91|93.2|91.9|93.21|91.91|93.16|91.86|9
1656558770000|2022-06-30 03:12:50|93.21|91.91|93.21|91.91|93.21|91.91|93.21|91.91|1
1656558780000|2022-06-30 03:13:00|93.2|91.9|93.15|91.85|93.21|91.91|93.15|91.85|7
1656558790000|2022-06-30 03:13:10|93.14|91.84|93.14|91.84|93.14|91.84|93.14|91.84|1
1656558830000|2022-06-30 03:13:50|93.13|91.83|93.14|91.84|93.14|91.84|93.13|91.83|2
1656558840000|2022-06-30 03:14:00|93.15|91.85|93.2|91.9|93.21|91.91|93.15|91.85|5
1656558850000|2022-06-30 03:14:10|93.21|91.91|93.22|91.92|93.22|91.92|93.21|91.91|2
1656558880000|2022-06-30 03:14:40|93.23|91.93|93.2|91.9|93.23|91.93|93.2|91.9|4
1656558890000|2022-06-30 03:14:50|93.21|91.91|93.21|91.91|93.21|91.91|93.21|91.91|1
1656558910000|2022-06-30 03:15:10|93.2|91.9|93.13|91.83|93.2|91.9|93.13|91.83|7
1656558930000|2022-06-30 03:15:30|93.12|91.82|93.13|91.83|93.13|91.83|93.11|91.81|6
1656558940000|2022-06-30 03:15:40|93.12|91.82|93.05|91.75|93.12|91.82|93.05|91.75|5
1656558950000|2022-06-30 03:15:50|93.06|91.76|93.04|91.74|93.06|91.76|93.03|91.73|8
1656558960000|2022-06-30 03:16:00|93.06|91.76|93.11|91.81|93.11|91.81|93.06|91.76|3
1656558970000|2022-06-30 03:16:10|93.09|91.79|93.05|91.75|93.09|91.79|93.05|91.75|4
1656558980000|2022-06-30 03:16:20|93.04|91.74|93.1|91.8|93.1|91.8|93.04|91.74|4
1656558990000|2022-06-30 03:16:30|93.11|91.81|93.11|91.81|93.11|91.81|93.11|91.81|1
1656559010000|2022-06-30 03:16:50|93.09|91.79|93.11|91.81|93.11|91.81|93.09|91.79|2
1656559020000|2022-06-30 03:17:00|93.12|91.82|93.12|91.82|93.12|91.82|93.12|91.82|1
1656559030000|2022-06-30 03:17:10|93.13|91.83|93.18|91.88|93.18|91.88|93.13|91.83|3
1656559040000|2022-06-30 03:17:20|93.19|91.89|93.23|91.93|93.23|91.93|93.19|91.89|2
1656559060000|2022-06-30 03:17:40|93.22|91.92|93.16|91.86|93.22|91.92|93.15|91.85|4
1656559070000|2022-06-30 03:17:50|93.15|91.85|93.17|91.87|93.18|91.88|93.15|91.85|5
1656559080000|2022-06-30 03:18:00|93.18|91.88|93.18|91.88|93.18|91.88|93.18|91.88|1
1656559120000|2022-06-30 03:18:40|93.19|91.89|93.18|91.88|93.19|91.89|93.18|91.88|4
1656559130000|2022-06-30 03:18:50|93.19|91.89|93.23|91.93|93.23|91.93|93.19|91.89|5
1656559190000|2022-06-30 03:19:50|93.28|91.98|93.25|91.95|93.29|91.99|93.25|91.95|5
1656559200000|2022-06-30 03:20:00|93.27|91.97|93.28|91.98|93.28|91.98|93.27|91.97|2
1656559210000|2022-06-30 03:20:10|93.29|91.99|93.28|91.98|93.29|91.99|93.28|91.98|2
1656559230000|2022-06-30 03:20:30|93.29|91.99|93.29|91.99|93.3|92|93.28|91.98|6
1656559240000|2022-06-30 03:20:40|93.3|92|93.38|92.08|93.39|92.09|93.3|92|6
1656559260000|2022-06-30 03:21:00|93.36|92.06|93.32|92.02|93.36|92.06|93.32|92.02|5
1656559270000|2022-06-30 03:21:10|93.33|92.03|93.34|92.04|93.35|92.05|93.33|92.03|3
1656559280000|2022-06-30 03:21:20|93.33|92.03|93.33|92.03|93.33|92.03|93.33|92.03|1
1656559290000|2022-06-30 03:21:30|93.32|92.02|93.31|92.01|93.32|92.02|93.31|92.01|2
1656559300000|2022-06-30 03:21:40|93.29|91.99|93.24|91.94|93.29|91.99|93.24|91.94|4
1656559320000|2022-06-30 03:22:00|93.23|91.93|93.23|91.93|93.23|91.93|93.23|91.93|1
1656559330000|2022-06-30 03:22:10|93.22|91.92|93.12|91.82|93.22|91.92|93.12|91.82|8
1656559340000|2022-06-30 03:22:20|93.11|91.81|93.1|91.8|93.11|91.81|93.1|91.8|2
1656559350000|2022-06-30 03:22:30|93.09|91.79|93.09|91.79|93.1|91.8|93.07|91.77|6
1656559360000|2022-06-30 03:22:40|93.11|91.81|93.11|91.81|93.11|91.81|93.11|91.81|1
1656559380000|2022-06-30 03:23:00|93.13|91.83|93.13|91.83|93.14|91.84|93.13|91.83|3
1656559390000|2022-06-30 03:23:10|93.14|91.84|93.14|91.84|93.14|91.84|93.13|91.83|3
1656559410000|2022-06-30 03:23:30|93.18|91.88|93.2|91.9|93.2|91.9|93.18|91.88|3
1656559420000|2022-06-30 03:23:40|93.23|91.93|93.2|91.9|93.23|91.93|93.2|91.9|6
1656559430000|2022-06-30 03:23:50|93.19|91.89|93.2|91.9|93.2|91.9|93.19|91.89|2
1656559440000|2022-06-30 03:24:00|93.21|91.91|93.21|91.91|93.21|91.91|93.21|91.91|1
1656559450000|2022-06-30 03:24:10|93.19|91.89|93.18|91.88|93.2|91.9|93.18|91.88|4
1656559460000|2022-06-30 03:24:20|93.17|91.87|93.02|91.72|93.17|91.87|93.02|91.72|15
1656559470000|2022-06-30 03:24:30|93.03|91.73|93.04|91.74|93.11|91.81|93.02|91.72|11
1656559480000|2022-06-30 03:24:40|93.03|91.73|93.02|91.72|93.04|91.74|93.01|91.71|6
1656559490000|2022-06-30 03:24:50|93.03|91.73|93.03|91.73|93.04|91.74|93.03|91.73|3
1656559500000|2022-06-30 03:25:00|93.04|91.74|93.03|91.73|93.04|91.74|93.03|91.73|2
1656559510000|2022-06-30 03:25:10|93.04|91.74|93.04|91.74|93.04|91.74|93.03|91.73|3
1656559520000|2022-06-30 03:25:20|93.03|91.73|93.04|91.74|93.04|91.74|93.03|91.73|2
1656559540000|2022-06-30 03:25:40|93.05|91.75|93.11|91.81|93.11|91.81|93.05|91.75|6
1656559550000|2022-06-30 03:25:50|93.12|91.82|93.13|91.83|93.13|91.83|93.12|91.82|2
1656559560000|2022-06-30 03:26:00|93.12|91.82|93.13|91.83|93.13|91.83|93.12|91.82|2
1656559570000|2022-06-30 03:26:10|93.12|91.82|93.13|91.83|93.13|91.83|93.12|91.82|2
1656559580000|2022-06-30 03:26:20|93.14|91.84|93.14|91.84|93.14|91.84|93.13|91.83|3
1656559590000|2022-06-30 03:26:30|93.13|91.83|93.11|91.81|93.13|91.83|93.11|91.81|5
1656559600000|2022-06-30 03:26:40|93.12|91.82|93.13|91.83|93.13|91.83|93.11|91.81|4
1656559610000|2022-06-30 03:26:50|93.12|91.82|93.12|91.82|93.13|91.83|93.12|91.82|3
1656559620000|2022-06-30 03:27:00|93.11|91.81|93.12|91.82|93.12|91.82|93.11|91.81|2
1656559640000|2022-06-30 03:27:20|93.11|91.81|93.12|91.82|93.12|91.82|93.11|91.81|6
1656559710000|2022-06-30 03:28:30|93.17|91.87|93.17|91.87|93.18|91.88|93.16|91.86|4
1656559720000|2022-06-30 03:28:40|93.18|91.88|93.23|91.93|93.23|91.93|93.18|91.88|5
1656559730000|2022-06-30 03:28:50|93.22|91.92|93.24|91.94|93.24|91.94|93.22|91.92|3
1656559740000|2022-06-30 03:29:00|93.23|91.93|93.24|91.94|93.24|91.94|93.23|91.93|2
1656559750000|2022-06-30 03:29:10|93.23|91.93|93.21|91.91|93.23|91.93|93.2|91.9|5
1656559760000|2022-06-30 03:29:20|93.22|91.92|93.22|91.92|93.22|91.92|93.21|91.91|7
1656559770000|2022-06-30 03:29:30|93.21|91.91|93.21|91.91|93.22|91.92|93.21|91.91|3
1656559790000|2022-06-30 03:29:50|93.22|91.92|93.24|91.94|93.26|91.96|93.21|91.91|5
1656559800000|2022-06-30 03:30:00|93.23|91.93|93.22|91.92|93.24|91.94|93.22|91.92|4
1656559810000|2022-06-30 03:30:10|93.23|91.93|93.23|91.93|93.23|91.93|93.23|91.93|1
1656559820000|2022-06-30 03:30:20|93.24|91.94|93.25|91.95|93.31|92.01|93.24|91.94|9
1656559830000|2022-06-30 03:30:30|93.26|91.96|93.3|92|93.3|92|93.26|91.96|4
1656559840000|2022-06-30 03:30:40|93.29|91.99|93.25|91.95|93.29|91.99|93.25|91.95|3
1656559850000|2022-06-30 03:30:50|93.27|91.97|93.27|91.97|93.27|91.97|93.26|91.96|3
1656559860000|2022-06-30 03:31:00|93.26|91.96|93.26|91.96|93.26|91.96|93.26|91.96|1
1656559870000|2022-06-30 03:31:10|93.27|91.97|93.31|92.01|93.31|92.01|93.27|91.97|5
1656559890000|2022-06-30 03:31:30|93.32|92.02|93.32|92.02|93.32|92.02|93.32|92.02|1
1656559910000|2022-06-30 03:31:50|93.33|92.03|93.33|92.03|93.33|92.03|93.33|92.03|1
1656559930000|2022-06-30 03:32:10|93.32|92.02|93.32|92.02|93.33|92.03|93.32|92.02|3
1656559940000|2022-06-30 03:32:20|93.33|92.03|93.24|91.94|93.33|92.03|93.24|91.94|6
1656559950000|2022-06-30 03:32:30|93.23|91.93|93.22|91.92|93.23|91.93|93.22|91.92|2
1656559960000|2022-06-30 03:32:40|93.23|91.93|93.25|91.95|93.25|91.95|93.21|91.91|5
1656559970000|2022-06-30 03:32:50|93.26|91.96|93.3|92|93.3|92|93.26|91.96|4
1656559990000|2022-06-30 03:33:10|93.31|92.01|93.32|92.02|93.32|92.02|93.31|92.01|2
1656560000000|2022-06-30 03:33:20|93.33|92.03|93.32|92.02|93.33|92.03|93.32|92.02|6
1656560020000|2022-06-30 03:33:40|93.3|92|93.24|91.94|93.3|92|93.24|91.94|5
1656560030000|2022-06-30 03:33:50|93.25|91.95|93.24|91.94|93.25|91.95|93.24|91.94|2
1656560040000|2022-06-30 03:34:00|93.23|91.93|93.25|91.95|93.25|91.95|93.23|91.93|3
1656560050000|2022-06-30 03:34:10|93.24|91.94|93.24|91.94|93.24|91.94|93.23|91.93|3
1656560060000|2022-06-30 03:34:20|93.23|91.93|93.2|91.9|93.23|91.93|93.2|91.9|4
1656560070000|2022-06-30 03:34:30|93.19|91.89|93.15|91.85|93.19|91.89|93.15|91.85|6
1656560080000|2022-06-30 03:34:40|93.16|91.86|93.15|91.85|93.16|91.86|93.15|91.85|2
1656560090000|2022-06-30 03:34:50|93.14|91.84|93.13|91.83|93.14|91.84|93.13|91.83|2
1656560100000|2022-06-30 03:35:00|93.14|91.84|93.14|91.84|93.14|91.84|93.14|91.84|1
1656560110000|2022-06-30 03:35:10|93.15|91.85|93.13|91.83|93.15|91.85|93.12|91.82|8
1656560120000|2022-06-30 03:35:20|93.12|91.82|93.12|91.82|93.12|91.82|93.12|91.82|1
1656560140000|2022-06-30 03:35:40|93.13|91.83|93.13|91.83|93.13|91.83|93.13|91.83|1
1656560160000|2022-06-30 03:36:00|93.12|91.82|93.14|91.84|93.14|91.84|93.12|91.82|3
1656560190000|2022-06-30 03:36:30|93.13|91.83|93.04|91.74|93.13|91.83|93.04|91.74|7
1656560200000|2022-06-30 03:36:40|93.03|91.73|93.02|91.72|93.03|91.73|93.01|91.71|4
1656560220000|2022-06-30 03:37:00|93.01|91.71|93.04|91.74|93.04|91.74|93.01|91.71|3
1656560240000|2022-06-30 03:37:20|93.03|91.73|93.03|91.73|93.03|91.73|93.03|91.73|1
1656560250000|2022-06-30 03:37:30|93.04|91.74|93.04|91.74|93.04|91.74|93.04|91.74|1
1656560260000|2022-06-30 03:37:40|93.03|91.73|93.03|91.73|93.03|91.73|93.03|91.73|1
1656560270000|2022-06-30 03:37:50|93.04|91.74|93.04|91.74|93.04|91.74|93.04|91.74|1
1656560280000|2022-06-30 03:38:00|93.03|91.73|93.03|91.73|93.03|91.73|93.03|91.73|1
1656560300000|2022-06-30 03:38:20|93.04|91.74|93.03|91.73|93.05|91.75|93.03|91.73|3
1656560310000|2022-06-30 03:38:30|93.04|91.74|93.11|91.81|93.12|91.82|93.04|91.74|4
1656560320000|2022-06-30 03:38:40|93.12|91.82|93.12|91.82|93.12|91.82|93.12|91.82|1
1656560330000|2022-06-30 03:38:50|93.11|91.81|93.07|91.77|93.11|91.81|93.07|91.77|3
1656560340000|2022-06-30 03:39:00|93.06|91.76|93.05|91.75|93.07|91.77|93.05|91.75|4
1656560350000|2022-06-30 03:39:10|93.04|91.74|93.08|91.78|93.08|91.78|93.04|91.74|5
1656560360000|2022-06-30 03:39:20|93.09|91.79|93.13|91.83|93.13|91.83|93.08|91.78|6
1656560370000|2022-06-30 03:39:30|93.12|91.82|93.07|91.77|93.12|91.82|93.07|91.77|5
1656560380000|2022-06-30 03:39:40|93.09|91.79|93.07|91.77|93.1|91.8|93.07|91.77|4
1656560390000|2022-06-30 03:39:50|93.06|91.76|93.09|91.79|93.1|91.8|93.06|91.76|5
1656560400000|2022-06-30 03:40:00|93.05|91.75|93.07|91.77|93.1|91.8|93.05|91.75|3
1656560410000|2022-06-30 03:40:10|93.06|91.76|93.06|91.76|93.06|91.76|93.06|91.76|1
1656560420000|2022-06-30 03:40:20|93.1|91.8|93.07|91.77|93.1|91.8|93.07|91.77|4
1656560430000|2022-06-30 03:40:30|93.05|91.75|93.04|91.74|93.05|91.75|93.04|91.74|2
1656560470000|2022-06-30 03:41:10|93.05|91.75|93.05|91.75|93.06|91.76|93.05|91.75|3
1656560480000|2022-06-30 03:41:20|93.06|91.76|93.05|91.75|93.06|91.76|93.05|91.75|2
1656560490000|2022-06-30 03:41:30|93.08|91.78|93.07|91.77|93.12|91.82|93.07|91.77|7
1656560500000|2022-06-30 03:41:40|93.06|91.76|93.12|91.82|93.13|91.83|93.06|91.76|4
1656560510000|2022-06-30 03:41:50|93.13|91.83|93.14|91.84|93.14|91.84|93.13|91.83|4
1656560520000|2022-06-30 03:42:00|93.13|91.83|93.14|91.84|93.16|91.86|93.13|91.83|5
1656560530000|2022-06-30 03:42:10|93.15|91.85|93.15|91.85|93.15|91.85|93.15|91.85|1
1656560550000|2022-06-30 03:42:30|93.16|91.86|93.14|91.84|93.16|91.86|93.14|91.84|3
1656560560000|2022-06-30 03:42:40|93.15|91.85|93.15|91.85|93.15|91.85|93.15|91.85|1
1656560580000|2022-06-30 03:43:00|93.14|91.84|93.16|91.86|93.18|91.88|93.14|91.84|7
1656560590000|2022-06-30 03:43:10|93.21|91.91|93.2|91.9|93.21|91.91|93.2|91.9|2
1656560610000|2022-06-30 03:43:30|93.22|91.92|93.23|91.93|93.23|91.93|93.2|91.9|4
1656560630000|2022-06-30 03:43:50|93.24|91.94|93.24|91.94|93.24|91.94|93.24|91.94|1
1656560640000|2022-06-30 03:44:00|93.26|91.96|93.3|92|93.3|92|93.26|91.96|4
1656560650000|2022-06-30 03:44:10|93.31|92.01|93.31|92.01|93.31|92.01|93.31|92.01|1
1656560660000|2022-06-30 03:44:20|93.34|92.04|93.34|92.04|93.34|92.04|93.34|92.04|1
1656560700000|2022-06-30 03:45:00|93.33|92.03|93.22|91.92|93.33|92.03|93.22|91.92|9
1656560710000|2022-06-30 03:45:10|93.23|91.93|93.23|91.93|93.23|91.93|93.22|91.92|7
1656560750000|2022-06-30 03:45:50|93.24|91.94|93.23|91.93|93.24|91.94|93.23|91.93|4
1656560760000|2022-06-30 03:46:00|93.24|91.94|93.24|91.94|93.24|91.94|93.24|91.94|1
1656560780000|2022-06-30 03:46:20|93.25|91.95|93.24|91.94|93.25|91.95|93.24|91.94|2
1656560790000|2022-06-30 03:46:30|93.25|91.95|93.25|91.95|93.25|91.95|93.25|91.95|1
1656560800000|2022-06-30 03:46:40|93.24|91.94|93.24|91.94|93.24|91.94|93.24|91.94|1
1656560810000|2022-06-30 03:46:50|93.25|91.95|93.24|91.94|93.25|91.95|93.24|91.94|2
1656560820000|2022-06-30 03:47:00|93.25|91.95|93.24|91.94|93.25|91.95|93.24|91.94|2
1656560830000|2022-06-30 03:47:10|93.25|91.95|93.24|91.94|93.25|91.95|93.24|91.94|4
1656560870000|2022-06-30 03:47:50|93.25|91.95|93.24|91.94|93.25|91.95|93.24|91.94|2
1656560880000|2022-06-30 03:48:00|93.25|91.95|93.24|91.94|93.25|91.95|93.24|91.94|2
1656560890000|2022-06-30 03:48:10|93.25|91.95|93.25|91.95|93.25|91.95|93.24|91.94|3
1656560900000|2022-06-30 03:48:20|93.24|91.94|93.24|91.94|93.25|91.95|93.24|91.94|3
1656560920000|2022-06-30 03:48:40|93.25|91.95|93.23|91.93|93.25|91.95|93.23|91.93|3
1656560930000|2022-06-30 03:48:50|93.22|91.92|93.21|91.91|93.22|91.92|93.18|91.88|4
1656560940000|2022-06-30 03:49:00|93.22|91.92|93.15|91.85|93.22|91.92|93.15|91.85|4
1656560960000|2022-06-30 03:49:20|93.14|91.84|93.13|91.83|93.14|91.84|93.13|91.83|2
1656560970000|2022-06-30 03:49:30|93.14|91.84|93.14|91.84|93.14|91.84|93.14|91.84|1
1656561020000|2022-06-30 03:50:20|93.15|91.85|93.18|91.88|93.19|91.89|93.15|91.85|6
1656561030000|2022-06-30 03:50:30|93.17|91.87|93.17|91.87|93.17|91.87|93.17|91.87|1
1656561050000|2022-06-30 03:50:50|93.21|91.91|93.23|91.93|93.23|91.93|93.21|91.91|3
1656561060000|2022-06-30 03:51:00|93.22|91.92|93.23|91.93|93.23|91.93|93.22|91.92|2
1656561090000|2022-06-30 03:51:30|93.24|91.94|93.24|91.94|93.24|91.94|93.24|91.94|1
1656561100000|2022-06-30 03:51:40|93.23|91.93|93.23|91.93|93.24|91.94|93.22|91.92|4
1656561120000|2022-06-30 03:52:00|93.22|91.92|93.23|91.93|93.23|91.93|93.22|91.92|2
1656561130000|2022-06-30 03:52:10|93.24|91.94|93.24|91.94|93.24|91.94|93.24|91.94|1
1656561140000|2022-06-30 03:52:20|93.23|91.93|93.23|91.93|93.23|91.93|93.23|91.93|1
1656561170000|2022-06-30 03:52:50|93.24|91.94|93.24|91.94|93.25|91.95|93.24|91.94|3
1656561190000|2022-06-30 03:53:10|93.25|91.95|93.25|91.95|93.25|91.95|93.25|91.95|1
1656561210000|2022-06-30 03:53:30|93.24|91.94|93.24|91.94|93.24|91.94|93.24|91.94|1
1656561250000|2022-06-30 03:54:10|93.25|91.95|93.25|91.95|93.25|91.95|93.25|91.95|1
1656561260000|2022-06-30 03:54:20|93.24|91.94|93.24|91.94|93.24|91.94|93.24|91.94|1
1656561300000|2022-06-30 03:55:00|93.25|91.95|93.26|91.96|93.26|91.96|93.25|91.95|2
1656561310000|2022-06-30 03:55:10|93.27|91.97|93.25|91.95|93.27|91.97|93.25|91.95|3
1656561320000|2022-06-30 03:55:20|93.26|91.96|93.31|92.01|93.31|92.01|93.26|91.96|2
1656561330000|2022-06-30 03:55:30|93.29|91.99|93.32|92.02|93.33|92.03|93.29|91.99|4
1656561340000|2022-06-30 03:55:40|93.33|92.03|93.34|92.04|93.34|92.04|93.33|92.03|2
1656561350000|2022-06-30 03:55:50|93.35|92.05|93.38|92.08|93.4|92.1|93.35|92.05|6
1656561360000|2022-06-30 03:56:00|93.41|92.11|93.41|92.11|93.41|92.11|93.41|92.11|1
1656561380000|2022-06-30 03:56:20|93.4|92.1|93.41|92.11|93.41|92.11|93.4|92.1|2
1656561390000|2022-06-30 03:56:30|93.42|92.12|93.36|92.06|93.42|92.12|93.35|92.05|6
1656561400000|2022-06-30 03:56:40|93.35|92.05|93.35|92.05|93.36|92.06|93.34|92.04|5
1656561410000|2022-06-30 03:56:50|93.34|92.04|93.35|92.05|93.35|92.05|93.34|92.04|4
1656561420000|2022-06-30 03:57:00|93.36|92.06|93.35|92.05|93.36|92.06|93.35|92.05|2
1656561430000|2022-06-30 03:57:10|93.34|92.04|93.37|92.07|93.37|92.07|93.34|92.04|2
1656561440000|2022-06-30 03:57:20|93.4|92.1|93.37|92.07|93.4|92.1|93.36|92.06|7
1656561460000|2022-06-30 03:57:40|93.36|92.06|93.37|92.07|93.37|92.07|93.36|92.06|2
1656561470000|2022-06-30 03:57:50|93.35|92.05|93.36|92.06|93.36|92.06|93.35|92.05|2
1656561480000|2022-06-30 03:58:00|93.35|92.05|93.36|92.06|93.36|92.06|93.35|92.05|2
1656561490000|2022-06-30 03:58:10|93.35|92.05|93.34|92.04|93.35|92.05|93.34|92.04|6
1656561500000|2022-06-30 03:58:20|93.35|92.05|93.35|92.05|93.35|92.05|93.35|92.05|1
1656561550000|2022-06-30 03:59:10|93.34|92.04|93.34|92.04|93.34|92.04|93.34|92.04|1
1656561570000|2022-06-30 03:59:30|93.35|92.05|93.34|92.04|93.35|92.05|93.34|92.04|4
1656561580000|2022-06-30 03:59:40|93.35|92.05|93.34|92.04|93.35|92.05|93.34|92.04|2
1656561590000|2022-06-30 03:59:50|93.35|92.05|93.35|92.05|93.35|92.05|93.34|92.04|3
1656561600000|2022-06-30 04:00:00|93.33|92.03|93.34|92.04|93.34|92.04|93.33|92.03|2
1656561610000|2022-06-30 04:00:10|93.35|92.05|93.35|92.05|93.35|92.05|93.35|92.05|1
1656561620000|2022-06-30 04:00:20|93.34|92.04|93.34|92.04|93.34|92.04|93.34|92.04|1
1656561630000|2022-06-30 04:00:30|93.36|92.06|93.36|92.06|93.36|92.06|93.36|92.06|1
1656561640000|2022-06-30 04:00:40|93.38|92.08|93.39|92.09|93.41|92.11|93.38|92.08|5
1656561650000|2022-06-30 04:00:50|93.42|92.12|93.43|92.13|93.44|92.14|93.42|92.12|3
1656561660000|2022-06-30 04:01:00|93.44|92.14|93.43|92.13|93.44|92.14|93.42|92.12|4
1656561670000|2022-06-30 04:01:10|93.45|92.15|93.45|92.15|93.49|92.19|93.44|92.14|10
1656561680000|2022-06-30 04:01:20|93.46|92.16|93.46|92.16|93.49|92.19|93.45|92.15|8
1656561700000|2022-06-30 04:01:40|93.47|92.17|93.44|92.14|93.47|92.17|93.44|92.14|6
1656561710000|2022-06-30 04:01:50|93.45|92.15|93.44|92.14|93.45|92.15|93.44|92.14|2
1656561730000|2022-06-30 04:02:10|93.43|92.13|93.43|92.13|93.43|92.13|93.43|92.13|1
1656561740000|2022-06-30 04:02:20|93.44|92.14|93.36|92.06|93.44|92.14|93.36|92.06|4
1656561750000|2022-06-30 04:02:30|93.35|92.05|93.35|92.05|93.35|92.05|93.35|92.05|1
1656561780000|2022-06-30 04:03:00|93.34|92.04|93.35|92.05|93.35|92.05|93.34|92.04|2
1656561790000|2022-06-30 04:03:10|93.34|92.04|93.24|91.94|93.35|92.05|93.21|91.91|17
1656561800000|2022-06-30 04:03:20|93.23|91.93|93.21|91.91|93.24|91.94|93.21|91.91|7
1656561810000|2022-06-30 04:03:30|93.2|91.9|93.15|91.85|93.2|91.9|93.15|91.85|6
1656561820000|2022-06-30 04:03:40|93.16|91.86|92.99|91.69|93.16|91.86|92.85|91.55|16
1656561830000|2022-06-30 04:03:50|92.98|91.68|92.96|91.66|92.98|91.68|92.95|91.65|4
1656561840000|2022-06-30 04:04:00|92.95|91.65|92.98|91.68|92.99|91.69|92.93|91.63|6
1656561850000|2022-06-30 04:04:10|92.96|91.66|92.96|91.66|92.96|91.66|92.96|91.66|1
1656561860000|2022-06-30 04:04:20|92.95|91.65|93|91.7|93|91.7|92.94|91.64|5
1656561870000|2022-06-30 04:04:30|92.99|91.69|93.01|91.71|93.02|91.72|92.99|91.69|3
1656561890000|2022-06-30 04:04:50|93.02|91.72|93.02|91.72|93.02|91.72|93.02|91.72|1
1656561900000|2022-06-30 04:05:00|93.03|91.73|93.07|91.77|93.09|91.79|93.03|91.73|5
1656561910000|2022-06-30 04:05:10|93.06|91.76|93.07|91.77|93.07|91.77|93.06|91.76|6
1656561920000|2022-06-30 04:05:20|93.06|91.76|93.05|91.75|93.06|91.76|93.05|91.75|2
1656561930000|2022-06-30 04:05:30|93.04|91.74|92.96|91.66|93.05|91.75|92.96|91.66|7
1656561940000|2022-06-30 04:05:40|92.95|91.65|92.94|91.64|92.95|91.65|92.93|91.63|4
1656561950000|2022-06-30 04:05:50|92.93|91.63|92.93|91.63|92.93|91.63|92.93|91.63|1
1656561960000|2022-06-30 04:06:00|92.92|91.62|92.93|91.63|92.94|91.64|92.92|91.62|8
1656561970000|2022-06-30 04:06:10|92.95|91.65|92.96|91.66|92.97|91.67|92.95|91.65|4
1656561980000|2022-06-30 04:06:20|92.95|91.65|92.95|91.65|92.95|91.65|92.94|91.64|3
1656561990000|2022-06-30 04:06:30|92.94|91.64|93.03|91.73|93.03|91.73|92.93|91.63|10
1656562000000|2022-06-30 04:06:40|93.05|91.75|93.1|91.8|93.11|91.81|93.05|91.75|5
1656562010000|2022-06-30 04:06:50|93.11|91.81|93.07|91.77|93.12|91.82|93.07|91.77|5
1656562020000|2022-06-30 04:07:00|93.06|91.76|93.06|91.76|93.06|91.76|93.05|91.75|3
1656562030000|2022-06-30 04:07:10|93.05|91.75|93.11|91.81|93.12|91.82|93.05|91.75|6
1656562040000|2022-06-30 04:07:20|93.12|91.82|93.12|91.82|93.12|91.82|93.12|91.82|1
1656562050000|2022-06-30 04:07:30|93.13|91.83|93.12|91.82|93.13|91.83|93.12|91.82|2
1656562080000|2022-06-30 04:08:00|93.13|91.83|93.14|91.84|93.14|91.84|93.13|91.83|2
1656562090000|2022-06-30 04:08:10|93.16|91.86|93.25|91.95|93.25|91.95|93.16|91.86|8
1656562110000|2022-06-30 04:08:30|93.23|91.93|93.23|91.93|93.23|91.93|93.23|91.93|1
1656562120000|2022-06-30 04:08:40|93.31|92.01|93.31|92.01|93.31|92.01|93.31|92.01|1
1656562130000|2022-06-30 04:08:50|93.28|91.98|93.31|92.01|93.32|92.02|93.28|91.98|4
1656562140000|2022-06-30 04:09:00|93.32|92.02|93.32|92.02|93.32|92.02|93.32|92.02|1
1656562150000|2022-06-30 04:09:10|93.35|92.05|93.35|92.05|93.35|92.05|93.35|92.05|1
1656562170000|2022-06-30 04:09:30|93.34|92.04|93.35|92.05|93.35|92.05|93.34|92.04|4
1656562180000|2022-06-30 04:09:40|93.4|92.1|93.39|92.09|93.4|92.1|93.39|92.09|8
1656562190000|2022-06-30 04:09:50|93.4|92.1|93.4|92.1|93.4|92.1|93.4|92.1|1
1656562210000|2022-06-30 04:10:10|93.41|92.11|93.41|92.11|93.42|92.12|93.41|92.11|3
1656562220000|2022-06-30 04:10:20|93.42|92.12|93.5|92.2|93.5|92.2|93.42|92.12|6
1656562230000|2022-06-30 04:10:30|93.54|92.24|93.53|92.23|93.54|92.24|93.53|92.23|2
1656562240000|2022-06-30 04:10:40|93.52|92.22|93.53|92.23|93.53|92.23|93.52|92.22|2
1656562250000|2022-06-30 04:10:50|93.57|92.27|93.62|92.32|93.64|92.34|93.56|92.26|10
1656562260000|2022-06-30 04:11:00|93.61|92.31|93.64|92.34|93.65|92.35|93.61|92.31|3
1656562270000|2022-06-30 04:11:10|93.63|92.33|93.67|92.37|93.68|92.38|93.63|92.33|8
1656562280000|2022-06-30 04:11:20|93.68|92.38|93.65|92.35|93.68|92.38|93.65|92.35|4
1656562290000|2022-06-30 04:11:30|93.66|92.36|93.76|92.46|93.81|92.51|93.66|92.36|13
1656562300000|2022-06-30 04:11:40|93.75|92.45|93.75|92.45|93.77|92.47|93.75|92.45|5
1656562310000|2022-06-30 04:11:50|93.74|92.44|93.64|92.34|93.74|92.44|93.63|92.33|8
1656562320000|2022-06-30 04:12:00|93.65|92.35|93.62|92.32|93.65|92.35|93.62|92.32|3
1656562330000|2022-06-30 04:12:10|93.61|92.31|93.57|92.27|93.61|92.31|93.54|92.24|10
1656562340000|2022-06-30 04:12:20|93.58|92.28|93.6|92.3|93.6|92.3|93.58|92.28|3
1656562360000|2022-06-30 04:12:40|93.59|92.29|93.57|92.27|93.59|92.29|93.55|92.25|7
1656562370000|2022-06-30 04:12:50|93.58|92.28|93.58|92.28|93.58|92.28|93.58|92.28|1
1656562400000|2022-06-30 04:13:20|93.6|92.3|93.59|92.29|93.6|92.3|93.59|92.29|2
1656562440000|2022-06-30 04:14:00|93.62|92.32|93.63|92.33|93.68|92.38|93.62|92.32|6
1656562450000|2022-06-30 04:14:10|93.62|92.32|93.62|92.32|93.62|92.32|93.62|92.32|1
1656562470000|2022-06-30 04:14:30|93.61|92.31|93.62|92.32|93.62|92.32|93.61|92.31|2
1656562480000|2022-06-30 04:14:40|93.58|92.28|93.53|92.23|93.58|92.28|93.52|92.22|10
1656562490000|2022-06-30 04:14:50|93.52|92.22|93.52|92.22|93.52|92.22|93.52|92.22|1
1656562500000|2022-06-30 04:15:00|93.53|92.23|93.53|92.23|93.53|92.23|93.53|92.23|1
1656562520000|2022-06-30 04:15:20|93.52|92.22|93.45|92.15|93.52|92.22|93.45|92.15|3
1656562530000|2022-06-30 04:15:30|93.44|92.14|93.44|92.14|93.46|92.16|93.43|92.13|8
1656562540000|2022-06-30 04:15:40|93.43|92.13|93.43|92.13|93.43|92.13|93.43|92.13|1
1656562550000|2022-06-30 04:15:50|93.44|92.14|93.44|92.14|93.44|92.14|93.44|92.14|1
1656562560000|2022-06-30 04:16:00|93.49|92.19|93.48|92.18|93.49|92.19|93.48|92.18|4
1656562580000|2022-06-30 04:16:20|93.52|92.22|93.46|92.16|93.52|92.22|93.46|92.16|4
1656562590000|2022-06-30 04:16:30|93.45|92.15|93.45|92.15|93.45|92.15|93.45|92.15|1
1656562600000|2022-06-30 04:16:40|93.46|92.16|93.44|92.14|93.46|92.16|93.44|92.14|3
1656562610000|2022-06-30 04:16:50|93.43|92.13|93.35|92.05|93.43|92.13|93.34|92.04|11
1656562620000|2022-06-30 04:17:00|93.34|92.04|93.35|92.05|93.35|92.05|93.34|92.04|2
1656562630000|2022-06-30 04:17:10|93.33|92.03|93.34|92.04|93.34|92.04|93.33|92.03|2
1656562640000|2022-06-30 04:17:20|93.35|92.05|93.35|92.05|93.35|92.05|93.35|92.05|1
1656562660000|2022-06-30 04:17:40|93.34|92.04|93.34|92.04|93.35|92.05|93.34|92.04|3
1656562670000|2022-06-30 04:17:50|93.35|92.05|93.35|92.05|93.35|92.05|93.35|92.05|1
1656562680000|2022-06-30 04:18:00|93.34|92.04|93.4|92.1|93.41|92.11|93.34|92.04|8
1656562690000|2022-06-30 04:18:10|93.42|92.12|93.41|92.11|93.42|92.12|93.41|92.11|2
1656562700000|2022-06-30 04:18:20|93.42|92.12|93.42|92.12|93.43|92.13|93.42|92.12|3
1656562710000|2022-06-30 04:18:30|93.43|92.13|93.43|92.13|93.43|92.13|93.43|92.13|1
1656562720000|2022-06-30 04:18:40|93.42|92.12|93.42|92.12|93.43|92.13|93.42|92.12|3
1656562740000|2022-06-30 04:19:00|93.41|92.11|93.42|92.12|93.42|92.12|93.4|92.1|10
1656562750000|2022-06-30 04:19:10|93.41|92.11|93.41|92.11|93.41|92.11|93.4|92.1|3
1656562760000|2022-06-30 04:19:20|93.4|92.1|93.41|92.11|93.41|92.11|93.4|92.1|2
1656562770000|2022-06-30 04:19:30|93.43|92.13|93.43|92.13|93.43|92.13|93.43|92.13|1
1656562790000|2022-06-30 04:19:50|93.44|92.14|93.49|92.19|93.49|92.19|93.44|92.14|5
1656562800000|2022-06-30 04:20:00|93.5|92.2|93.5|92.2|93.5|92.2|93.49|92.19|3
1656562850000|2022-06-30 04:20:50|93.51|92.21|93.51|92.21|93.51|92.21|93.5|92.2|3
1656562860000|2022-06-30 04:21:00|93.5|92.2|93.47|92.17|93.5|92.2|93.45|92.15|10
1656562880000|2022-06-30 04:21:20|93.46|92.16|93.46|92.16|93.46|92.16|93.46|92.16|1
1656562890000|2022-06-30 04:21:30|93.47|92.17|93.47|92.17|93.47|92.17|93.47|92.17|1
1656562900000|2022-06-30 04:21:40|93.51|92.21|93.62|92.32|93.62|92.32|93.51|92.21|9
1656562930000|2022-06-30 04:22:10|93.63|92.33|93.63|92.33|93.63|92.33|93.63|92.33|1
1656562950000|2022-06-30 04:22:30|93.62|92.32|93.63|92.33|93.63|92.33|93.62|92.32|2
1656562960000|2022-06-30 04:22:40|93.62|92.32|93.63|92.33|93.63|92.33|93.62|92.32|2
1656562970000|2022-06-30 04:22:50|93.62|92.32|93.64|92.34|93.64|92.34|93.62|92.32|3
1656562980000|2022-06-30 04:23:00|93.63|92.33|93.63|92.33|93.63|92.33|93.63|92.33|1
1656562990000|2022-06-30 04:23:10|93.62|92.32|93.62|92.32|93.62|92.32|93.62|92.32|1
1656563010000|2022-06-30 04:23:30|93.61|92.31|93.52|92.22|93.62|92.32|93.52|92.22|8
1656563020000|2022-06-30 04:23:40|93.53|92.23|93.52|92.22|93.54|92.24|93.52|92.22|4
1656563030000|2022-06-30 04:23:50|93.53|92.23|93.53|92.23|93.53|92.23|93.53|92.23|1
1656563040000|2022-06-30 04:24:00|93.52|92.22|93.53|92.23|93.53|92.23|93.52|92.22|2
1656563050000|2022-06-30 04:24:10|93.54|92.24|93.58|92.28|93.58|92.28|93.54|92.24|4
1656563060000|2022-06-30 04:24:20|93.59|92.29|93.6|92.3|93.61|92.31|93.59|92.29|6
1656563070000|2022-06-30 04:24:30|93.61|92.31|93.62|92.32|93.62|92.32|93.61|92.31|2
1656563080000|2022-06-30 04:24:40|93.61|92.31|93.6|92.3|93.61|92.31|93.6|92.3|2
1656563090000|2022-06-30 04:24:50|93.61|92.31|93.61|92.31|93.61|92.31|93.6|92.3|3
1656563100000|2022-06-30 04:25:00|93.6|92.3|93.59|92.29|93.6|92.3|93.59|92.29|4
1656563110000|2022-06-30 04:25:10|93.6|92.3|93.59|92.29|93.6|92.3|93.59|92.29|2
1656563120000|2022-06-30 04:25:20|93.57|92.27|93.54|92.24|93.58|92.28|93.54|92.24|6
1656563130000|2022-06-30 04:25:30|93.53|92.23|93.53|92.23|93.53|92.23|93.53|92.23|1
1656563140000|2022-06-30 04:25:40|93.52|92.22|93.46|92.16|93.53|92.23|93.46|92.16|7
1656563150000|2022-06-30 04:25:50|93.44|92.14|93.45|92.15|93.45|92.15|93.44|92.14|2
1656563160000|2022-06-30 04:26:00|93.47|92.17|93.48|92.18|93.49|92.19|93.47|92.17|3
1656563170000|2022-06-30 04:26:10|93.49|92.19|93.49|92.19|93.49|92.19|93.49|92.19|1
1656563190000|2022-06-30 04:26:30|93.5|92.2|93.49|92.19|93.5|92.2|93.49|92.19|2
1656563200000|2022-06-30 04:26:40|93.5|92.2|93.52|92.22|93.52|92.22|93.5|92.2|3
1656563210000|2022-06-30 04:26:50|93.51|92.21|93.51|92.21|93.52|92.22|93.51|92.21|3
1656563220000|2022-06-30 04:27:00|93.49|92.19|93.45|92.15|93.49|92.19|93.45|92.15|3
1656563230000|2022-06-30 04:27:10|93.44|92.14|93.42|92.12|93.44|92.14|93.42|92.12|3
1656563250000|2022-06-30 04:27:30|93.41|92.11|93.41|92.11|93.41|92.11|93.41|92.11|1
1656563270000|2022-06-30 04:27:50|93.39|92.09|93.32|92.02|93.39|92.09|93.32|92.02|6
1656563280000|2022-06-30 04:28:00|93.31|92.01|93.3|92|93.31|92.01|93.3|92|2
1656563290000|2022-06-30 04:28:10|93.32|92.02|93.32|92.02|93.32|92.02|93.32|92.02|1
1656563300000|2022-06-30 04:28:20|93.31|92.01|93.32|92.02|93.32|92.02|93.3|92|4
1656563320000|2022-06-30 04:28:40|93.31|92.01|93.33|92.03|93.4|92.1|93.31|92.01|10
1656563330000|2022-06-30 04:28:50|93.32|92.02|93.32|92.02|93.33|92.03|93.31|92.01|5
1656563340000|2022-06-30 04:29:00|93.31|92.01|93.32|92.02|93.32|92.02|93.31|92.01|2
1656563400000|2022-06-30 04:30:00|93.31|92.01|93.32|92.02|93.32|92.02|93.31|92.01|2
1656563430000|2022-06-30 04:30:30|93.31|92.01|93.3|92|93.31|92.01|93.28|91.98|4
1656563440000|2022-06-30 04:30:40|93.31|92.01|93.24|91.94|93.31|92.01|93.24|91.94|3
1656563450000|2022-06-30 04:30:50|93.23|91.93|93.22|91.92|93.23|91.93|93.22|91.92|4
1656563460000|2022-06-30 04:31:00|93.21|91.91|93.16|91.86|93.21|91.91|93.16|91.86|3
1656563470000|2022-06-30 04:31:10|93.17|91.87|93.21|91.91|93.21|91.91|93.16|91.86|6
1656563480000|2022-06-30 04:31:20|93.22|91.92|93.19|91.89|93.22|91.92|93.18|91.88|7
1656563490000|2022-06-30 04:31:30|93.16|91.86|93.15|91.85|93.16|91.86|93.14|91.84|4
1656563500000|2022-06-30 04:31:40|93.17|91.87|93.2|91.9|93.21|91.91|93.17|91.87|3
1656563520000|2022-06-30 04:32:00|93.23|91.93|93.22|91.92|93.23|91.93|93.22|91.92|2
1656563540000|2022-06-30 04:32:20|93.23|91.93|93.23|91.93|93.23|91.93|93.23|91.93|1
1656563550000|2022-06-30 04:32:30|93.22|91.92|93.22|91.92|93.22|91.92|93.21|91.91|3
1656563560000|2022-06-30 04:32:40|93.21|91.91|93.22|91.92|93.22|91.92|93.21|91.91|2
1656563580000|2022-06-30 04:33:00|93.23|91.93|93.22|91.92|93.23|91.93|93.22|91.92|2
1656563590000|2022-06-30 04:33:10|93.23|91.93|93.16|91.86|93.23|91.93|93.16|91.86|7
1656563600000|2022-06-30 04:33:20|93.15|91.85|93.14|91.84|93.15|91.85|93.14|91.84|2
1656563610000|2022-06-30 04:33:30|93.13|91.83|93.14|91.84|93.14|91.84|93.13|91.83|4
1656563620000|2022-06-30 04:33:40|93.13|91.83|93.14|91.84|93.14|91.84|93.13|91.83|2
1656563630000|2022-06-30 04:33:50|93.13|91.83|93.14|91.84|93.14|91.84|93.13|91.83|2
1656563640000|2022-06-30 04:34:00|93.15|91.85|93.15|91.85|93.15|91.85|93.14|91.84|5
1656563650000|2022-06-30 04:34:10|93.19|91.89|93.2|91.9|93.21|91.91|93.19|91.89|4
1656563670000|2022-06-30 04:34:30|93.22|91.92|93.2|91.9|93.22|91.92|93.2|91.9|3
1656563680000|2022-06-30 04:34:40|93.21|91.91|93.21|91.91|93.21|91.91|93.21|91.91|1
1656563690000|2022-06-30 04:34:50|93.22|91.92|93.22|91.92|93.22|91.92|93.22|91.92|1
1656563700000|2022-06-30 04:35:00|93.21|91.91|93.22|91.92|93.22|91.92|93.21|91.91|2
1656563710000|2022-06-30 04:35:10|93.21|91.91|93.21|91.91|93.21|91.91|93.21|91.91|1
1656563740000|2022-06-30 04:35:40|93.22|91.92|93.21|91.91|93.22|91.92|93.21|91.91|2
1656563750000|2022-06-30 04:35:50|93.22|91.92|93.22|91.92|93.22|91.92|93.22|91.92|1
1656563760000|2022-06-30 04:36:00|93.21|91.91|93.2|91.9|93.21|91.91|93.2|91.9|2
1656563770000|2022-06-30 04:36:10|93.21|91.91|93.2|91.9|93.21|91.91|93.2|91.9|2
1656563780000|2022-06-30 04:36:20|93.19|91.89|93.13|91.83|93.19|91.89|93.13|91.83|6
1656563790000|2022-06-30 04:36:30|93.12|91.82|93.13|91.83|93.13|91.83|93.12|91.82|2
1656563800000|2022-06-30 04:36:40|93.19|91.89|93.2|91.9|93.2|91.9|93.18|91.88|3
1656563850000|2022-06-30 04:37:30|93.21|91.91|93.19|91.89|93.21|91.91|93.19|91.89|2
1656563860000|2022-06-30 04:37:40|93.21|91.91|93.2|91.9|93.21|91.91|93.2|91.9|2
1656563910000|2022-06-30 04:38:30|93.18|91.88|93.13|91.83|93.18|91.88|93.13|91.83|5
1656563920000|2022-06-30 04:38:40|93.12|91.82|93.07|91.77|93.13|91.83|93.05|91.75|13
1656563930000|2022-06-30 04:38:50|93.06|91.76|93.07|91.77|93.07|91.77|93.06|91.76|4
1656563940000|2022-06-30 04:39:00|93.09|91.79|93.18|91.88|93.18|91.88|93.09|91.79|10
1656563950000|2022-06-30 04:39:10|93.17|91.87|93.18|91.88|93.18|91.88|93.17|91.87|2
1656563960000|2022-06-30 04:39:20|93.2|91.9|93.21|91.91|93.21|91.91|93.2|91.9|2
1656563970000|2022-06-30 04:39:30|93.2|91.9|93.16|91.86|93.2|91.9|93.16|91.86|3
1656563980000|2022-06-30 04:39:40|93.15|91.85|93.17|91.87|93.17|91.87|93.15|91.85|2
1656563990000|2022-06-30 04:39:50|93.18|91.88|93.16|91.86|93.18|91.88|93.16|91.86|2
1656564000000|2022-06-30 04:40:00|93.17|91.87|93.2|91.9|93.2|91.9|93.17|91.87|3
1656564010000|2022-06-30 04:40:10|93.16|91.86|93.14|91.84|93.16|91.86|93.14|91.84|4
1656564030000|2022-06-30 04:40:30|93.13|91.83|93.13|91.83|93.13|91.83|93.11|91.81|10
1656564040000|2022-06-30 04:40:40|93.12|91.82|93.06|91.76|93.12|91.82|93.05|91.75|6
1656564050000|2022-06-30 04:40:50|93.09|91.79|93.12|91.82|93.12|91.82|93.09|91.79|4
1656564060000|2022-06-30 04:41:00|93.11|91.81|93.11|91.81|93.11|91.81|93.11|91.81|1
1656564080000|2022-06-30 04:41:20|93.1|91.8|93.1|91.8|93.11|91.81|93.1|91.8|3
1656564090000|2022-06-30 04:41:30|93.12|91.82|93.12|91.82|93.13|91.83|93.11|91.81|5
1656564120000|2022-06-30 04:42:00|93.11|91.81|93.12|91.82|93.12|91.82|93.11|91.81|2
1656564130000|2022-06-30 04:42:10|93.11|91.81|93.15|91.85|93.16|91.86|93.11|91.81|4
1656564140000|2022-06-30 04:42:20|93.17|91.87|93.19|91.89|93.19|91.89|93.17|91.87|2
1656564170000|2022-06-30 04:42:50|93.2|91.9|93.2|91.9|93.2|91.9|93.2|91.9|1
1656564220000|2022-06-30 04:43:40|93.19|91.89|93.2|91.9|93.2|91.9|93.19|91.89|2
1656564230000|2022-06-30 04:43:50|93.24|91.94|93.25|91.95|93.25|91.95|93.24|91.94|2
1656564240000|2022-06-30 04:44:00|93.27|91.97|93.29|91.99|93.29|91.99|93.26|91.96|4
1656564250000|2022-06-30 04:44:10|93.3|92|93.31|92.01|93.31|92.01|93.3|92|2
1656564290000|2022-06-30 04:44:50|93.3|92|93.3|92|93.3|92|93.3|92|1
1656564300000|2022-06-30 04:45:00|93.27|91.97|93.25|91.95|93.27|91.97|93.24|91.94|6
1656564310000|2022-06-30 04:45:10|93.26|91.96|93.29|91.99|93.31|92.01|93.26|91.96|5
1656564330000|2022-06-30 04:45:30|93.31|92.01|93.39|92.09|93.39|92.09|93.31|92.01|8
1656564340000|2022-06-30 04:45:40|93.41|92.11|93.41|92.11|93.41|92.11|93.41|92.11|1
1656564350000|2022-06-30 04:45:50|93.4|92.1|93.41|92.11|93.41|92.11|93.39|92.09|4
1656564360000|2022-06-30 04:46:00|93.42|92.12|93.42|92.12|93.42|92.12|93.42|92.12|1
1656564370000|2022-06-30 04:46:10|93.4|92.1|93.41|92.11|93.41|92.11|93.4|92.1|2
1656564380000|2022-06-30 04:46:20|93.42|92.12|93.34|92.04|93.42|92.12|93.34|92.04|8
1656564400000|2022-06-30 04:46:40|93.35|92.05|93.4|92.1|93.4|92.1|93.34|92.04|5
1656564430000|2022-06-30 04:47:10|93.39|92.09|93.32|92.02|93.39|92.09|93.31|92.01|7
1656564440000|2022-06-30 04:47:20|93.31|92.01|93.25|91.95|93.31|92.01|93.23|91.93|10
1656564450000|2022-06-30 04:47:30|93.27|91.97|93.31|92.01|93.32|92.02|93.27|91.97|4
1656564460000|2022-06-30 04:47:40|93.3|92|93.32|92.02|93.32|92.02|93.3|92|3
1656564470000|2022-06-30 04:47:50|93.31|92.01|93.31|92.01|93.31|92.01|93.3|92|3
1656564480000|2022-06-30 04:48:00|93.3|92|93.31|92.01|93.31|92.01|93.3|92|2
1656564490000|2022-06-30 04:48:10|93.3|92|93.31|92.01|93.31|92.01|93.3|92|2
1656564520000|2022-06-30 04:48:40|93.32|92.02|93.39|92.09|93.4|92.1|93.31|92.01|6
1656564530000|2022-06-30 04:48:50|93.38|92.08|93.38|92.08|93.38|92.08|93.38|92.08|1
1656564540000|2022-06-30 04:49:00|93.37|92.07|93.33|92.03|93.37|92.07|93.32|92.02|4
1656564560000|2022-06-30 04:49:20|93.32|92.02|93.31|92.01|93.32|92.02|93.3|92|4
1656564580000|2022-06-30 04:49:40|93.3|92|93.3|92|93.3|92|93.3|92|1
1656564610000|2022-06-30 04:50:10|93.31|92.01|93.3|92|93.31|92.01|93.3|92|2
1656564620000|2022-06-30 04:50:20|93.31|92.01|93.31|92.01|93.31|92.01|93.31|92.01|1
1656564630000|2022-06-30 04:50:30|93.32|92.02|93.33|92.03|93.38|92.08|93.32|92.02|9
1656564670000|2022-06-30 04:51:10|93.34|92.04|93.34|92.04|93.34|92.04|93.34|92.04|1
1656564680000|2022-06-30 04:51:20|93.33|92.03|93.35|92.05|93.37|92.07|93.33|92.03|6
1656564690000|2022-06-30 04:51:30|93.34|92.04|93.34|92.04|93.34|92.04|93.33|92.03|3
1656564700000|2022-06-30 04:51:40|93.33|92.03|93.31|92.01|93.34|92.04|93.31|92.01|7
1656564710000|2022-06-30 04:51:50|93.25|91.95|93.24|91.94|93.25|91.95|93.23|91.93|4
1656564720000|2022-06-30 04:52:00|93.23|91.93|93.23|91.93|93.23|91.93|93.23|91.93|1
1656564730000|2022-06-30 04:52:10|93.22|91.92|93.22|91.92|93.23|91.93|93.22|91.92|3
1656564750000|2022-06-30 04:52:30|93.27|91.97|93.31|92.01|93.31|92.01|93.26|91.96|4
1656564760000|2022-06-30 04:52:40|93.3|92|93.26|91.96|93.31|92.01|93.26|91.96|6
1656564770000|2022-06-30 04:52:50|93.25|91.95|93.22|91.92|93.28|91.98|93.22|91.92|12
1656564780000|2022-06-30 04:53:00|93.23|91.93|93.23|91.93|93.23|91.93|93.23|91.93|1
1656564790000|2022-06-30 04:53:10|93.22|91.92|93.23|91.93|93.23|91.93|93.22|91.92|2
1656564800000|2022-06-30 04:53:20|93.22|91.92|93.24|91.94|93.25|91.95|93.22|91.92|4
1656564830000|2022-06-30 04:53:50|93.25|91.95|93.23|91.93|93.25|91.95|93.22|91.92|4
1656564840000|2022-06-30 04:54:00|93.22|91.92|93.16|91.86|93.22|91.92|93.16|91.86|4
1656564850000|2022-06-30 04:54:10|93.15|91.85|93.07|91.77|93.16|91.86|93.07|91.77|14
1656564860000|2022-06-30 04:54:20|93.06|91.76|93.04|91.74|93.06|91.76|93.03|91.73|5
1656564870000|2022-06-30 04:54:30|93.03|91.73|93.03|91.73|93.04|91.74|93.03|91.73|3
1656564880000|2022-06-30 04:54:40|93.02|91.72|93.02|91.72|93.03|91.73|92.93|91.63|11
1656564890000|2022-06-30 04:54:50|93.01|91.71|93.02|91.72|93.02|91.72|93.01|91.71|2
1656564900000|2022-06-30 04:55:00|93.01|91.71|93|91.7|93.01|91.71|92.95|91.65|9
1656564910000|2022-06-30 04:55:10|93.01|91.71|92.97|91.67|93.01|91.71|92.97|91.67|4
1656564920000|2022-06-30 04:55:20|92.94|91.64|92.93|91.63|92.94|91.64|92.91|91.61|8
1656564930000|2022-06-30 04:55:30|92.92|91.62|92.92|91.62|92.92|91.62|92.92|91.62|1
1656564940000|2022-06-30 04:55:40|92.93|91.63|92.93|91.63|92.93|91.63|92.93|91.63|1
1656564950000|2022-06-30 04:55:50|92.92|91.62|92.92|91.62|92.92|91.62|92.92|91.62|1
1656564960000|2022-06-30 04:56:00|92.93|91.63|92.96|91.66|93.01|91.71|92.92|91.62|13
1656564970000|2022-06-30 04:56:10|92.95|91.65|92.94|91.64|92.95|91.65|92.94|91.64|2
1656564980000|2022-06-30 04:56:20|92.93|91.63|92.93|91.63|92.94|91.64|92.91|91.61|8
1656564990000|2022-06-30 04:56:30|92.94|91.64|92.94|91.64|92.94|91.64|92.94|91.64|1
1656565010000|2022-06-30 04:56:50|92.93|91.63|92.94|91.64|92.94|91.64|92.93|91.63|2
1656565020000|2022-06-30 04:57:00|92.93|91.63|92.93|91.63|92.93|91.63|92.93|91.63|1
1656565030000|2022-06-30 04:57:10|92.9|91.6|92.73|91.43|92.9|91.6|92.73|91.43|12
1656565040000|2022-06-30 04:57:20|92.7|91.4|92.79|91.49|92.81|91.51|92.66|91.36|12
1656565050000|2022-06-30 04:57:30|92.78|91.48|92.72|91.42|92.8|91.5|92.71|91.41|13
1656565060000|2022-06-30 04:57:40|92.71|91.41|92.77|91.47|92.8|91.5|92.71|91.41|7
1656565070000|2022-06-30 04:57:50|92.75|91.45|92.75|91.45|92.77|91.47|92.74|91.44|6
1656565080000|2022-06-30 04:58:00|92.76|91.46|92.76|91.46|92.76|91.46|92.76|91.46|1
1656565090000|2022-06-30 04:58:10|92.75|91.45|92.75|91.45|92.76|91.46|92.75|91.45|3
1656565100000|2022-06-30 04:58:20|92.76|91.46|92.76|91.46|92.76|91.46|92.76|91.46|1
1656565110000|2022-06-30 04:58:30|92.77|91.47|92.77|91.47|92.77|91.47|92.77|91.47|1
1656565120000|2022-06-30 04:58:40|92.83|91.53|92.82|91.52|92.83|91.53|92.81|91.51|3
1656565130000|2022-06-30 04:58:50|92.79|91.49|92.81|91.51|92.81|91.51|92.79|91.49|2
1656565140000|2022-06-30 04:59:00|92.8|91.5|92.8|91.5|92.81|91.51|92.78|91.48|11
1656565150000|2022-06-30 04:59:10|92.79|91.49|92.81|91.51|92.81|91.51|92.79|91.49|3
1656565160000|2022-06-30 04:59:20|92.8|91.5|92.84|91.54|92.85|91.55|92.8|91.5|4
1656565170000|2022-06-30 04:59:30|92.85|91.55|92.97|91.67|92.97|91.67|92.85|91.55|7
1656565180000|2022-06-30 04:59:40|92.99|91.69|92.96|91.66|93|91.7|92.96|91.66|6
1656565190000|2022-06-30 04:59:50|92.98|91.68|92.98|91.68|92.98|91.68|92.98|91.68|1
1656565200000|2022-06-30 05:00:00|93|91.7|93.02|91.72|93.02|91.72|93|91.7|3
1656565210000|2022-06-30 05:00:10|93.01|91.71|93.01|91.71|93.01|91.71|93.01|91.71|1
1656565220000|2022-06-30 05:00:20|93|91.7|93.02|91.72|93.02|91.72|93|91.7|5
1656565230000|2022-06-30 05:00:30|93.03|91.73|93.02|91.72|93.03|91.73|93.01|91.71|4
1656565240000|2022-06-30 05:00:40|93.03|91.73|93.03|91.73|93.03|91.73|93.03|91.73|1
1656565260000|2022-06-30 05:01:00|93.04|91.74|93.18|91.88|93.19|91.89|93.04|91.74|11
1656565270000|2022-06-30 05:01:10|93.19|91.89|93.22|91.92|93.23|91.93|93.19|91.89|9
1656565280000|2022-06-30 05:01:20|93.23|91.93|93.22|91.92|93.23|91.93|93.21|91.91|4
1656565290000|2022-06-30 05:01:30|93.23|91.93|93.23|91.93|93.23|91.93|93.22|91.92|3
1656565300000|2022-06-30 05:01:40|93.22|91.92|93.22|91.92|93.22|91.92|93.22|91.92|1
1656565310000|2022-06-30 05:01:50|93.23|91.93|93.23|91.93|93.23|91.93|93.23|91.93|1
1656565330000|2022-06-30 05:02:10|93.22|91.92|93.21|91.91|93.22|91.92|93.21|91.91|2
1656565340000|2022-06-30 05:02:20|93.15|91.85|93.15|91.85|93.16|91.86|93.15|91.85|5
1656565350000|2022-06-30 05:02:30|93.14|91.84|93.14|91.84|93.14|91.84|93.14|91.84|1
1656565360000|2022-06-30 05:02:40|93.13|91.83|93.04|91.74|93.13|91.83|93.04|91.74|6
1656565370000|2022-06-30 05:02:50|93.03|91.73|93.02|91.72|93.03|91.73|93.02|91.72|2
1656565380000|2022-06-30 05:03:00|93.01|91.71|93.02|91.72|93.03|91.73|93.01|91.71|4
1656565390000|2022-06-30 05:03:10|93.03|91.73|93.04|91.74|93.05|91.75|93.03|91.73|4
1656565400000|2022-06-30 05:03:20|93.03|91.73|93.02|91.72|93.03|91.73|93.01|91.71|8
1656565410000|2022-06-30 05:03:30|93.03|91.73|93.04|91.74|93.04|91.74|93.03|91.73|2
1656565420000|2022-06-30 05:03:40|93.03|91.73|93.04|91.74|93.04|91.74|93.02|91.72|4
1656565430000|2022-06-30 05:03:50|93.03|91.73|93.03|91.73|93.04|91.74|93.03|91.73|3
1656565440000|2022-06-30 05:04:00|93.02|91.72|93.03|91.73|93.03|91.73|93.02|91.72|2
1656565450000|2022-06-30 05:04:10|93.04|91.74|93.03|91.73|93.04|91.74|93.03|91.73|2
1656565460000|2022-06-30 05:04:20|93.04|91.74|93.03|91.73|93.04|91.74|93.03|91.73|2
1656565470000|2022-06-30 05:04:30|93.02|91.72|93.03|91.73|93.03|91.73|93.02|91.72|2
1656565480000|2022-06-30 05:04:40|93.02|91.72|93.02|91.72|93.02|91.72|93.02|91.72|1
1656565490000|2022-06-30 05:04:50|93.03|91.73|92.95|91.65|93.03|91.73|92.94|91.64|7
1656565500000|2022-06-30 05:05:00|92.96|91.66|93|91.7|93|91.7|92.96|91.66|5
1656565510000|2022-06-30 05:05:10|93.01|91.71|93.01|91.71|93.01|91.71|92.99|91.69|5
1656565520000|2022-06-30 05:05:20|93|91.7|93|91.7|93.01|91.71|93|91.7|3
1656565530000|2022-06-30 05:05:30|92.99|91.69|93|91.7|93|91.7|92.99|91.69|2
1656565540000|2022-06-30 05:05:40|92.99|91.69|92.96|91.66|93|91.7|92.96|91.66|9
1656565550000|2022-06-30 05:05:50|92.95|91.65|92.86|91.56|92.95|91.65|92.86|91.56|7
1656565560000|2022-06-30 05:06:00|92.84|91.54|92.89|91.59|92.91|91.61|92.84|91.54|7
1656565570000|2022-06-30 05:06:10|92.88|91.58|92.89|91.59|92.89|91.59|92.88|91.58|4
1656565580000|2022-06-30 05:06:20|92.9|91.6|92.88|91.58|92.9|91.6|92.88|91.58|3
1656565590000|2022-06-30 05:06:30|92.87|91.57|92.82|91.52|92.88|91.58|92.82|91.52|7
1656565600000|2022-06-30 05:06:40|92.81|91.51|92.83|91.53|92.84|91.54|92.81|91.51|6
1656565610000|2022-06-30 05:06:50|92.82|91.52|92.82|91.52|92.83|91.53|92.81|91.51|6
1656565620000|2022-06-30 05:07:00|92.81|91.51|92.81|91.51|92.82|91.52|92.8|91.5|5
1656565630000|2022-06-30 05:07:10|92.8|91.5|92.8|91.5|92.8|91.5|92.79|91.49|3
1656565640000|2022-06-30 05:07:20|92.81|91.51|92.82|91.52|92.82|91.52|92.8|91.5|7
1656565660000|2022-06-30 05:07:40|92.81|91.51|92.81|91.51|92.82|91.52|92.81|91.51|3
1656565670000|2022-06-30 05:07:50|92.8|91.5|92.81|91.51|92.82|91.52|92.8|91.5|5
1656565680000|2022-06-30 05:08:00|92.82|91.52|92.83|91.53|92.83|91.53|92.82|91.52|2
1656565690000|2022-06-30 05:08:10|92.84|91.54|92.84|91.54|92.84|91.54|92.84|91.54|1
1656565710000|2022-06-30 05:08:30|92.91|91.61|92.91|91.61|92.91|91.61|92.9|91.6|3
1656565720000|2022-06-30 05:08:40|92.9|91.6|92.9|91.6|92.91|91.61|92.89|91.59|7
1656565730000|2022-06-30 05:08:50|92.87|91.57|92.82|91.52|92.87|91.57|92.81|91.51|9
1656565740000|2022-06-30 05:09:00|92.81|91.51|92.83|91.53|92.83|91.53|92.81|91.51|3
1656565750000|2022-06-30 05:09:10|92.84|91.54|92.82|91.52|92.84|91.54|92.8|91.5|6
1656565760000|2022-06-30 05:09:20|92.81|91.51|92.82|91.52|92.83|91.53|92.81|91.51|4
1656565780000|2022-06-30 05:09:40|92.81|91.51|92.82|91.52|92.82|91.52|92.81|91.51|4
1656565790000|2022-06-30 05:09:50|92.81|91.51|92.81|91.51|92.81|91.51|92.81|91.51|1
1656565800000|2022-06-30 05:10:00|92.82|91.52|92.9|91.6|92.9|91.6|92.82|91.52|3
1656565820000|2022-06-30 05:10:20|92.89|91.59|92.89|91.59|92.89|91.59|92.89|91.59|1
1656565850000|2022-06-30 05:10:50|92.88|91.58|92.8|91.5|92.88|91.58|92.8|91.5|11
1656565860000|2022-06-30 05:11:00|92.81|91.51|92.82|91.52|92.82|91.52|92.81|91.51|2
1656565870000|2022-06-30 05:11:10|92.81|91.51|92.82|91.52|92.82|91.52|92.81|91.51|2
1656565880000|2022-06-30 05:11:20|92.81|91.51|92.82|91.52|92.83|91.53|92.81|91.51|4
1656565890000|2022-06-30 05:11:30|92.83|91.53|92.87|91.57|92.87|91.57|92.82|91.52|4
1656565900000|2022-06-30 05:11:40|92.88|91.58|92.81|91.51|92.89|91.59|92.81|91.51|8
1656565910000|2022-06-30 05:11:50|92.8|91.5|92.8|91.5|92.81|91.51|92.79|91.49|6
1656565920000|2022-06-30 05:12:00|92.81|91.51|92.64|91.34|92.81|91.51|92.64|91.34|13
1656565930000|2022-06-30 05:12:10|92.65|91.35|92.6|91.3|92.65|91.35|92.58|91.28|20
1656565940000|2022-06-30 05:12:20|92.61|91.31|92.6|91.3|92.62|91.32|92.6|91.3|6
1656565950000|2022-06-30 05:12:30|92.59|91.29|92.62|91.32|92.62|91.32|92.59|91.29|4
1656565960000|2022-06-30 05:12:40|92.61|91.31|92.6|91.3|92.61|91.31|92.59|91.29|5
1656565970000|2022-06-30 05:12:50|92.59|91.29|92.59|91.29|92.61|91.31|92.58|91.28|8
1656565980000|2022-06-30 05:13:00|92.6|91.3|92.6|91.3|92.61|91.31|92.59|91.29|5
1656565990000|2022-06-30 05:13:10|92.61|91.31|92.6|91.3|92.62|91.32|92.52|91.22|16
1656566000000|2022-06-30 05:13:20|92.61|91.31|92.55|91.25|92.62|91.32|92.54|91.24|9
1656566010000|2022-06-30 05:13:30|92.54|91.24|92.55|91.25|92.57|91.27|92.52|91.22|10
1656566020000|2022-06-30 05:13:40|92.54|91.24|92.54|91.24|92.55|91.25|92.53|91.23|7
1656566030000|2022-06-30 05:13:50|92.55|91.25|92.53|91.23|92.55|91.25|92.51|91.21|9
1656566040000|2022-06-30 05:14:00|92.54|91.24|92.53|91.23|92.54|91.24|92.52|91.22|4
1656566050000|2022-06-30 05:14:10|92.52|91.22|92.56|91.26|92.57|91.27|92.52|91.22|10
1656566060000|2022-06-30 05:14:20|92.57|91.27|92.56|91.26|92.57|91.27|92.56|91.26|2
1656566090000|2022-06-30 05:14:50|92.57|91.27|92.55|91.25|92.61|91.31|92.55|91.25|7
1656566110000|2022-06-30 05:15:10|92.57|91.27|92.58|91.28|92.58|91.28|92.57|91.27|2
1656566120000|2022-06-30 05:15:20|92.62|91.32|92.61|91.31|92.62|91.32|92.6|91.3|7
1656566130000|2022-06-30 05:15:30|92.62|91.32|92.66|91.36|92.66|91.36|92.61|91.31|8
1656566150000|2022-06-30 05:15:50|92.65|91.35|92.65|91.35|92.65|91.35|92.65|91.35|1
1656566160000|2022-06-30 05:16:00|92.67|91.37|92.67|91.37|92.67|91.37|92.67|91.37|1
1656566170000|2022-06-30 05:16:10|92.73|91.43|92.83|91.53|92.83|91.53|92.73|91.43|10
1656566180000|2022-06-30 05:16:20|92.82|91.52|92.7|91.4|92.83|91.53|92.7|91.4|12
1656566200000|2022-06-30 05:16:40|92.69|91.39|92.7|91.4|92.7|91.4|92.69|91.39|2
1656566210000|2022-06-30 05:16:50|92.69|91.39|92.66|91.36|92.69|91.39|92.65|91.35|6
1656566220000|2022-06-30 05:17:00|92.68|91.38|92.66|91.36|92.68|91.38|92.66|91.36|3
1656566230000|2022-06-30 05:17:10|92.68|91.38|92.65|91.35|92.68|91.38|92.64|91.34|6
1656566240000|2022-06-30 05:17:20|92.66|91.36|92.65|91.35|92.66|91.36|92.65|91.35|2
1656566250000|2022-06-30 05:17:30|92.66|91.36|92.66|91.36|92.66|91.36|92.66|91.36|1
1656566270000|2022-06-30 05:17:50|92.67|91.37|92.67|91.37|92.67|91.37|92.67|91.37|1
1656566280000|2022-06-30 05:18:00|92.7|91.4|92.77|91.47|92.85|91.55|92.7|91.4|15
1656566290000|2022-06-30 05:18:10|92.76|91.46|92.75|91.45|92.76|91.46|92.75|91.45|2
1656566300000|2022-06-30 05:18:20|92.76|91.46|92.75|91.45|92.76|91.46|92.75|91.45|2
1656566310000|2022-06-30 05:18:30|92.74|91.44|92.75|91.45|92.75|91.45|92.74|91.44|2
1656566340000|2022-06-30 05:19:00|92.73|91.43|92.71|91.41|92.73|91.43|92.71|91.41|5
1656566350000|2022-06-30 05:19:10|92.72|91.42|92.73|91.43|92.73|91.43|92.71|91.41|4
1656566360000|2022-06-30 05:19:20|92.72|91.42|92.72|91.42|92.72|91.42|92.72|91.42|1
1656566370000|2022-06-30 05:19:30|92.73|91.43|92.73|91.43|92.73|91.43|92.73|91.43|1
1656566400000|2022-06-30 05:20:00|92.72|91.42|92.72|91.42|92.72|91.42|92.71|91.41|3
1656566420000|2022-06-30 05:20:20|92.71|91.41|92.68|91.38|92.71|91.41|92.68|91.38|3
1656566430000|2022-06-30 05:20:30|92.67|91.37|92.69|91.39|92.69|91.39|92.67|91.37|3
1656566440000|2022-06-30 05:20:40|92.71|91.41|92.71|91.41|92.71|91.41|92.71|91.41|1
1656566450000|2022-06-30 05:20:50|92.72|91.42|92.84|91.54|92.85|91.55|92.72|91.42|12
1656566460000|2022-06-30 05:21:00|92.81|91.51|92.75|91.45|92.82|91.52|92.74|91.44|8
1656566470000|2022-06-30 05:21:10|92.74|91.44|92.75|91.45|92.75|91.45|92.74|91.44|2
1656566480000|2022-06-30 05:21:20|92.74|91.44|92.73|91.43|92.74|91.44|92.73|91.43|6
1656566500000|2022-06-30 05:21:40|92.74|91.44|92.74|91.44|92.74|91.44|92.74|91.44|1
1656566520000|2022-06-30 05:22:00|92.72|91.42|92.74|91.44|92.74|91.44|92.72|91.42|3
1656566530000|2022-06-30 05:22:10|92.75|91.45|92.73|91.43|92.75|91.45|92.72|91.42|3
1656566540000|2022-06-30 05:22:20|92.74|91.44|92.74|91.44|92.75|91.45|92.73|91.43|4
1656566550000|2022-06-30 05:22:30|92.73|91.43|92.73|91.43|92.75|91.45|92.73|91.43|4
1656566560000|2022-06-30 05:22:40|92.72|91.42|92.71|91.41|92.72|91.42|92.71|91.41|2
1656566570000|2022-06-30 05:22:50|92.69|91.39|92.63|91.33|92.69|91.39|92.63|91.33|7
1656566580000|2022-06-30 05:23:00|92.62|91.32|92.62|91.32|92.63|91.33|92.62|91.32|3
1656566590000|2022-06-30 05:23:10|92.58|91.28|92.6|91.3|92.6|91.3|92.58|91.28|5
1656566600000|2022-06-30 05:23:20|92.59|91.29|92.55|91.25|92.59|91.29|92.55|91.25|4
1656566610000|2022-06-30 05:23:30|92.53|91.23|92.53|91.23|92.54|91.24|92.52|91.22|10
1656566620000|2022-06-30 05:23:40|92.52|91.22|92.52|91.22|92.52|91.22|92.52|91.22|1
1656566630000|2022-06-30 05:23:50|92.51|91.21|92.5|91.2|92.51|91.21|92.43|91.13|13
1656566640000|2022-06-30 05:24:00|92.49|91.19|92.46|91.16|92.49|91.19|92.46|91.16|4
1656566650000|2022-06-30 05:24:10|92.47|91.17|92.59|91.29|92.61|91.31|92.47|91.17|13
1656566660000|2022-06-30 05:24:20|92.58|91.28|92.61|91.31|92.61|91.31|92.57|91.27|7
1656566670000|2022-06-30 05:24:30|92.62|91.32|92.64|91.34|92.64|91.34|92.61|91.31|6
1656566680000|2022-06-30 05:24:40|92.63|91.33|92.64|91.34|92.64|91.34|92.63|91.33|2
1656566700000|2022-06-30 05:25:00|92.65|91.35|92.65|91.35|92.65|91.35|92.65|91.35|1
1656566710000|2022-06-30 05:25:10|92.64|91.34|92.5|91.2|92.64|91.34|92.5|91.2|9
1656566720000|2022-06-30 05:25:20|92.49|91.19|92.53|91.23|92.53|91.23|92.47|91.17|9
1656566730000|2022-06-30 05:25:30|92.52|91.22|92.54|91.24|92.54|91.24|92.52|91.22|8
1656566740000|2022-06-30 05:25:40|92.53|91.23|92.53|91.23|92.53|91.23|92.51|91.21|6
1656566750000|2022-06-30 05:25:50|92.52|91.22|92.54|91.24|92.54|91.24|92.52|91.22|2
1656566760000|2022-06-30 05:26:00|92.53|91.23|92.45|91.15|92.53|91.23|92.45|91.15|13
1656566770000|2022-06-30 05:26:10|92.44|91.14|92.44|91.14|92.45|91.15|92.42|91.12|6
1656566780000|2022-06-30 05:26:20|92.45|91.15|92.51|91.21|92.52|91.22|92.45|91.15|10
1656566790000|2022-06-30 05:26:30|92.52|91.22|92.53|91.23|92.53|91.23|92.52|91.22|4
1656566800000|2022-06-30 05:26:40|92.52|91.22|92.65|91.35|92.65|91.35|92.52|91.22|10
1656566810000|2022-06-30 05:26:50|92.66|91.36|92.74|91.44|92.76|91.46|92.66|91.36|10
1656566820000|2022-06-30 05:27:00|92.75|91.45|92.75|91.45|92.77|91.47|92.74|91.44|6
1656566830000|2022-06-30 05:27:10|92.74|91.44|92.75|91.45|92.75|91.45|92.74|91.44|6
1656566840000|2022-06-30 05:27:20|92.76|91.46|92.79|91.49|92.81|91.51|92.76|91.46|5
1656566850000|2022-06-30 05:27:30|92.78|91.48|92.75|91.45|92.8|91.5|92.75|91.45|4
1656566860000|2022-06-30 05:27:40|92.74|91.44|92.74|91.44|92.74|91.44|92.74|91.44|1
1656566880000|2022-06-30 05:28:00|92.75|91.45|92.82|91.52|92.82|91.52|92.74|91.44|7
1656566890000|2022-06-30 05:28:10|92.83|91.53|92.93|91.63|92.93|91.63|92.83|91.53|9
1656566900000|2022-06-30 05:28:20|92.94|91.64|92.91|91.61|92.94|91.64|92.9|91.6|6
1656566910000|2022-06-30 05:28:30|92.9|91.6|92.85|91.55|92.9|91.6|92.85|91.55|3
1656566920000|2022-06-30 05:28:40|92.86|91.56|92.85|91.55|92.86|91.56|92.85|91.55|2
1656566930000|2022-06-30 05:28:50|92.86|91.56|92.86|91.56|92.9|91.6|92.86|91.56|8
1656566950000|2022-06-30 05:29:10|92.89|91.59|92.89|91.59|92.89|91.59|92.89|91.59|1
1656566960000|2022-06-30 05:29:20|92.9|91.6|92.9|91.6|92.92|91.62|92.87|91.57|10
1656566970000|2022-06-30 05:29:30|92.89|91.59|92.91|91.61|92.91|91.61|92.86|91.56|8
1656566980000|2022-06-30 05:29:40|92.92|91.62|92.92|91.62|92.94|91.64|92.92|91.62|4
1656566990000|2022-06-30 05:29:50|92.93|91.63|92.97|91.67|92.99|91.69|92.93|91.63|10
1656567000000|2022-06-30 05:30:00|92.96|91.66|92.95|91.65|92.96|91.66|92.95|91.65|4
1656567010000|2022-06-30 05:30:10|92.96|91.66|92.96|91.66|92.96|91.66|92.94|91.64|5
1656567020000|2022-06-30 05:30:20|92.95|91.65|92.96|91.66|92.97|91.67|92.95|91.65|8
1656567030000|2022-06-30 05:30:30|92.99|91.69|93|91.7|93|91.7|92.99|91.69|2
1656567040000|2022-06-30 05:30:40|92.99|91.69|93|91.7|93.01|91.71|92.98|91.68|6
1656567050000|2022-06-30 05:30:50|93.02|91.72|92.99|91.69|93.02|91.72|92.99|91.69|7
1656567060000|2022-06-30 05:31:00|93.01|91.71|93.04|91.74|93.04|91.74|93.01|91.71|4
1656567070000|2022-06-30 05:31:10|93.05|91.75|93.06|91.76|93.06|91.76|93.05|91.75|2
1656567080000|2022-06-30 05:31:20|93.07|91.77|93.14|91.84|93.14|91.84|93.07|91.77|7
1656567090000|2022-06-30 05:31:30|93.13|91.83|93.14|91.84|93.14|91.84|93.13|91.83|4
1656567100000|2022-06-30 05:31:40|93.13|91.83|93.14|91.84|93.14|91.84|93.13|91.83|4
1656567110000|2022-06-30 05:31:50|93.13|91.83|93.21|91.91|93.22|91.92|93.13|91.83|8
1656567120000|2022-06-30 05:32:00|93.22|91.92|93.15|91.85|93.23|91.93|93.14|91.84|8
1656567130000|2022-06-30 05:32:10|93.16|91.86|93.24|91.94|93.25|91.95|93.16|91.86|9
1656567140000|2022-06-30 05:32:20|93.22|91.92|93.22|91.92|93.24|91.94|93.22|91.92|4
1656567150000|2022-06-30 05:32:30|93.21|91.91|93.22|91.92|93.22|91.92|93.21|91.91|2
1656567160000|2022-06-30 05:32:40|93.21|91.91|93.15|91.85|93.21|91.91|93.15|91.85|4
1656567170000|2022-06-30 05:32:50|93.17|91.87|93.23|91.93|93.23|91.93|93.17|91.87|6
1656567190000|2022-06-30 05:33:10|93.25|91.95|93.25|91.95|93.25|91.95|93.24|91.94|3
1656567210000|2022-06-30 05:33:30|93.24|91.94|93.22|91.92|93.25|91.95|93.22|91.92|4
1656567220000|2022-06-30 05:33:40|93.21|91.91|93.21|91.91|93.21|91.91|93.21|91.91|1
1656567240000|2022-06-30 05:34:00|93.2|91.9|93.15|91.85|93.2|91.9|93.14|91.84|9
1656567250000|2022-06-30 05:34:10|93.14|91.84|93.12|91.82|93.14|91.84|93.12|91.82|3
1656567260000|2022-06-30 05:34:20|93.13|91.83|93.13|91.83|93.13|91.83|93.13|91.83|1
1656567270000|2022-06-30 05:34:30|93.12|91.82|93.11|91.81|93.12|91.82|93.05|91.75|10
1656567280000|2022-06-30 05:34:40|93.1|91.8|93.09|91.79|93.1|91.8|93.09|91.79|2
1656567290000|2022-06-30 05:34:50|93.1|91.8|93.09|91.79|93.13|91.83|93.09|91.79|6
1656567300000|2022-06-30 05:35:00|93.1|91.8|93.07|91.77|93.11|91.81|93.06|91.76|6
1656567310000|2022-06-30 05:35:10|93.06|91.76|93.03|91.73|93.07|91.77|93.03|91.73|10
1656567320000|2022-06-30 05:35:20|93.02|91.72|93.03|91.73|93.04|91.74|93.01|91.71|9
1656567330000|2022-06-30 05:35:30|93.04|91.74|93.07|91.77|93.07|91.77|93.04|91.74|4
1656567340000|2022-06-30 05:35:40|93.06|91.76|93.04|91.74|93.06|91.76|93.04|91.74|3
1656567350000|2022-06-30 05:35:50|93.05|91.75|93.05|91.75|93.05|91.75|93.04|91.74|3
1656567360000|2022-06-30 05:36:00|93.04|91.74|93.05|91.75|93.05|91.75|93.03|91.73|5
1656567370000|2022-06-30 05:36:10|93.04|91.74|93.04|91.74|93.04|91.74|93.04|91.74|1
1656567380000|2022-06-30 05:36:20|93.03|91.73|93.08|91.78|93.08|91.78|93.03|91.73|4
1656567390000|2022-06-30 05:36:30|93.07|91.77|93.04|91.74|93.07|91.77|93.03|91.73|6
1656567400000|2022-06-30 05:36:40|93.03|91.73|93.04|91.74|93.05|91.75|93.03|91.73|6
1656567410000|2022-06-30 05:36:50|93.03|91.73|93.02|91.72|93.03|91.73|93.02|91.72|2
1656567420000|2022-06-30 05:37:00|93.03|91.73|92.98|91.68|93.03|91.73|92.98|91.68|8
1656567430000|2022-06-30 05:37:10|92.97|91.67|92.87|91.57|92.97|91.67|92.87|91.57|13
1656567440000|2022-06-30 05:37:20|92.86|91.56|92.87|91.57|92.89|91.59|92.85|91.55|11
1656567450000|2022-06-30 05:37:30|92.88|91.58|92.92|91.62|92.95|91.65|92.87|91.57|12
1656567460000|2022-06-30 05:37:40|92.93|91.63|92.93|91.63|92.93|91.63|92.91|91.61|6
1656567470000|2022-06-30 05:37:50|92.92|91.62|92.91|91.61|92.92|91.62|92.91|91.61|2
1656567480000|2022-06-30 05:38:00|92.9|91.6|92.92|91.62|92.94|91.64|92.9|91.6|6
1656567490000|2022-06-30 05:38:10|92.94|91.64|92.94|91.64|92.94|91.64|92.94|91.64|1
1656567500000|2022-06-30 05:38:20|92.95|91.65|92.94|91.64|92.95|91.65|92.93|91.63|4
1656567510000|2022-06-30 05:38:30|92.93|91.63|92.94|91.64|92.94|91.64|92.92|91.62|4
1656567520000|2022-06-30 05:38:40|92.93|91.63|92.91|91.61|92.93|91.63|92.91|91.61|2
1656567530000|2022-06-30 05:38:50|92.9|91.6|92.91|91.61|92.91|91.61|92.9|91.6|2
1656567540000|2022-06-30 05:39:00|92.9|91.6|92.95|91.65|92.95|91.65|92.9|91.6|5
1656567550000|2022-06-30 05:39:10|92.94|91.64|92.93|91.63|92.94|91.64|92.93|91.63|4
1656567560000|2022-06-30 05:39:20|92.94|91.64|92.94|91.64|92.94|91.64|92.94|91.64|1
1656567570000|2022-06-30 05:39:30|92.95|91.65|92.93|91.63|92.95|91.65|92.92|91.62|5
1656567580000|2022-06-30 05:39:40|92.92|91.62|92.95|91.65|92.95|91.65|92.91|91.61|6
1656567590000|2022-06-30 05:39:50|92.94|91.64|93.05|91.75|93.07|91.77|92.94|91.64|15
1656567600000|2022-06-30 05:40:00|93.03|91.73|93.01|91.71|93.04|91.74|93.01|91.71|5
1656567610000|2022-06-30 05:40:10|92.99|91.69|92.95|91.65|92.99|91.69|92.95|91.65|4
1656567620000|2022-06-30 05:40:20|92.94|91.64|92.94|91.64|92.94|91.64|92.94|91.64|1
1656567630000|2022-06-30 05:40:30|92.95|91.65|92.94|91.64|92.95|91.65|92.94|91.64|4
1656567660000|2022-06-30 05:41:00|92.93|91.63|92.94|91.64|92.94|91.64|92.93|91.63|4
1656567670000|2022-06-30 05:41:10|92.93|91.63|92.92|91.62|92.93|91.63|92.92|91.62|2
1656567680000|2022-06-30 05:41:20|92.91|91.61|92.9|91.6|92.91|91.61|92.9|91.6|2
1656567690000|2022-06-30 05:41:30|92.93|91.63|92.92|91.62|92.93|91.63|92.91|91.61|6
1656567700000|2022-06-30 05:41:40|92.91|91.61|92.87|91.57|92.91|91.61|92.87|91.57|4
1656567710000|2022-06-30 05:41:50|92.86|91.56|92.81|91.51|92.86|91.56|92.81|91.51|8
1656567720000|2022-06-30 05:42:00|92.83|91.53|92.85|91.55|92.87|91.57|92.8|91.5|8
1656567730000|2022-06-30 05:42:10|92.84|91.54|92.84|91.54|92.84|91.54|92.84|91.54|1
1656567760000|2022-06-30 05:42:40|92.83|91.53|92.83|91.53|92.83|91.53|92.83|91.53|1
1656567770000|2022-06-30 05:42:50|92.85|91.55|92.85|91.55|92.85|91.55|92.85|91.55|1
1656567780000|2022-06-30 05:43:00|92.84|91.54|92.85|91.55|92.85|91.55|92.84|91.54|2
1656567790000|2022-06-30 05:43:10|92.84|91.54|92.83|91.53|92.84|91.54|92.83|91.53|2
1656567800000|2022-06-30 05:43:20|92.85|91.55|92.85|91.55|92.85|91.55|92.85|91.55|1
1656567810000|2022-06-30 05:43:30|92.84|91.54|92.84|91.54|92.84|91.54|92.84|91.54|1
1656567830000|2022-06-30 05:43:50|92.85|91.55|92.84|91.54|92.85|91.55|92.84|91.54|4
1656567850000|2022-06-30 05:44:10|92.85|91.55|92.84|91.54|92.85|91.55|92.84|91.54|2
1656567890000|2022-06-30 05:44:50|92.85|91.55|92.84|91.54|92.85|91.55|92.84|91.54|2
1656567900000|2022-06-30 05:45:00|92.85|91.55|92.91|91.61|92.91|91.61|92.85|91.55|4
1656567910000|2022-06-30 05:45:10|92.95|91.65|92.96|91.66|92.97|91.67|92.95|91.65|4
1656567930000|2022-06-30 05:45:30|92.97|91.67|92.96|91.66|93|91.7|92.96|91.66|6
1656567940000|2022-06-30 05:45:40|92.94|91.64|92.91|91.61|92.94|91.64|92.91|91.61|4
1656567950000|2022-06-30 05:45:50|92.93|91.63|92.95|91.65|92.95|91.65|92.92|91.62|4
1656567960000|2022-06-30 05:46:00|92.93|91.63|92.93|91.63|92.93|91.63|92.92|91.62|3
1656567970000|2022-06-30 05:46:10|92.94|91.64|92.95|91.65|92.95|91.65|92.93|91.63|4
1656567980000|2022-06-30 05:46:20|92.96|91.66|92.97|91.67|93|91.7|92.96|91.66|8
1656567990000|2022-06-30 05:46:30|92.99|91.69|92.97|91.67|92.99|91.69|92.97|91.67|3
1656568010000|2022-06-30 05:46:50|92.98|91.68|92.97|91.67|92.98|91.68|92.96|91.66|8
1656568030000|2022-06-30 05:47:10|92.96|91.66|92.96|91.66|92.96|91.66|92.96|91.66|1
1656568040000|2022-06-30 05:47:20|92.95|91.65|92.95|91.65|92.95|91.65|92.95|91.65|1
1656568050000|2022-06-30 05:47:30|92.96|91.66|92.96|91.66|92.96|91.66|92.96|91.66|1
1656568070000|2022-06-30 05:47:50|92.97|91.67|93.05|91.75|93.05|91.75|92.97|91.67|8
1656568080000|2022-06-30 05:48:00|93.04|91.74|93.04|91.74|93.04|91.74|93.04|91.74|1
1656568090000|2022-06-30 05:48:10|93.05|91.75|93.05|91.75|93.05|91.75|93.04|91.74|3
1656568100000|2022-06-30 05:48:20|93.06|91.76|93.06|91.76|93.06|91.76|93.06|91.76|1
1656568110000|2022-06-30 05:48:30|93.05|91.75|93.05|91.75|93.05|91.75|93.05|91.75|1
1656568140000|2022-06-30 05:49:00|93.06|91.76|93.06|91.76|93.09|91.79|93.05|91.75|5
1656568160000|2022-06-30 05:49:20|93.05|91.75|93.04|91.74|93.05|91.75|93.04|91.74|2
1656568170000|2022-06-30 05:49:30|93.03|91.73|92.92|91.62|93.03|91.73|92.92|91.62|10
1656568180000|2022-06-30 05:49:40|92.94|91.64|92.94|91.64|92.94|91.64|92.94|91.64|1
1656568190000|2022-06-30 05:49:50|92.92|91.62|92.94|91.64|92.94|91.64|92.92|91.62|2
1656568210000|2022-06-30 05:50:10|92.92|91.62|92.85|91.55|92.92|91.62|92.85|91.55|4
1656568220000|2022-06-30 05:50:20|92.84|91.54|92.84|91.54|92.84|91.54|92.84|91.54|1
1656568230000|2022-06-30 05:50:30|92.83|91.53|92.79|91.49|92.83|91.53|92.75|91.45|10
1656568240000|2022-06-30 05:50:40|92.82|91.52|92.82|91.52|92.84|91.54|92.8|91.5|10
1656568260000|2022-06-30 05:51:00|92.81|91.51|92.82|91.52|92.82|91.52|92.81|91.51|4
1656568270000|2022-06-30 05:51:10|92.83|91.53|92.81|91.51|92.83|91.53|92.8|91.5|3
1656568280000|2022-06-30 05:51:20|92.82|91.52|92.8|91.5|92.82|91.52|92.8|91.5|3
1656568290000|2022-06-30 05:51:30|92.81|91.51|92.81|91.51|92.81|91.51|92.8|91.5|3
1656568300000|2022-06-30 05:51:40|92.8|91.5|92.8|91.5|92.8|91.5|92.8|91.5|1
1656568320000|2022-06-30 05:52:00|92.82|91.52|92.82|91.52|92.82|91.52|92.82|91.52|1
1656568330000|2022-06-30 05:52:10|92.84|91.54|92.84|91.54|92.84|91.54|92.84|91.54|1
1656568350000|2022-06-30 05:52:30|92.83|91.53|92.83|91.53|92.83|91.53|92.83|91.53|1
1656568360000|2022-06-30 05:52:40|92.84|91.54|92.84|91.54|92.86|91.56|92.84|91.54|4
1656568380000|2022-06-30 05:53:00|92.85|91.55|92.84|91.54|92.85|91.55|92.84|91.54|2
1656568400000|2022-06-30 05:53:20|92.83|91.53|92.83|91.53|92.83|91.53|92.81|91.51|5
1656568410000|2022-06-30 05:53:30|92.82|91.52|92.83|91.53|92.83|91.53|92.81|91.51|4
1656568430000|2022-06-30 05:53:50|92.82|91.52|92.84|91.54|92.86|91.56|92.82|91.52|4
1656568440000|2022-06-30 05:54:00|92.83|91.53|92.83|91.53|92.83|91.53|92.83|91.53|1
1656568450000|2022-06-30 05:54:10|92.84|91.54|92.83|91.53|92.84|91.54|92.83|91.53|2
1656568460000|2022-06-30 05:54:20|92.82|91.52|92.83|91.53|92.83|91.53|92.82|91.52|4
1656568470000|2022-06-30 05:54:30|92.84|91.54|92.84|91.54|92.84|91.54|92.84|91.54|1
1656568480000|2022-06-30 05:54:40|92.83|91.53|92.75|91.45|92.83|91.53|92.74|91.44|7
1656568490000|2022-06-30 05:54:50|92.74|91.44|92.74|91.44|92.74|91.44|92.74|91.44|1
1656568500000|2022-06-30 05:55:00|92.75|91.45|92.78|91.48|92.79|91.49|92.75|91.45|7
1656568510000|2022-06-30 05:55:10|92.77|91.47|92.84|91.54|92.86|91.56|92.77|91.47|6
1656568520000|2022-06-30 05:55:20|92.79|91.49|92.75|91.45|92.79|91.49|92.75|91.45|4
1656568530000|2022-06-30 05:55:30|92.74|91.44|92.76|91.46|92.76|91.46|92.74|91.44|5
1656568540000|2022-06-30 05:55:40|92.75|91.45|92.73|91.43|92.75|91.45|92.73|91.43|5
1656568550000|2022-06-30 05:55:50|92.72|91.42|92.64|91.34|92.73|91.43|92.62|91.32|12
1656568560000|2022-06-30 05:56:00|92.63|91.33|92.64|91.34|92.65|91.35|92.63|91.33|8
1656568570000|2022-06-30 05:56:10|92.63|91.33|92.59|91.29|92.63|91.33|92.59|91.29|6
1656568580000|2022-06-30 05:56:20|92.6|91.3|92.62|91.32|92.65|91.35|92.59|91.29|7
1656568590000|2022-06-30 05:56:30|92.61|91.31|92.63|91.33|92.64|91.34|92.61|91.31|7
1656568600000|2022-06-30 05:56:40|92.64|91.34|92.64|91.34|92.64|91.34|92.64|91.34|1
1656568610000|2022-06-30 05:56:50|92.62|91.32|92.64|91.34|92.65|91.35|92.62|91.32|6
1656568620000|2022-06-30 05:57:00|92.63|91.33|92.63|91.33|92.63|91.33|92.63|91.33|1
1656568640000|2022-06-30 05:57:20|92.62|91.32|92.64|91.34|92.65|91.35|92.61|91.31|8
1656568650000|2022-06-30 05:57:30|92.65|91.35|92.67|91.37|92.67|91.37|92.65|91.35|3
1656568660000|2022-06-30 05:57:40|92.66|91.36|92.67|91.37|92.67|91.37|92.66|91.36|2
1656568680000|2022-06-30 05:58:00|92.68|91.38|92.69|91.39|92.69|91.39|92.67|91.37|3
1656568720000|2022-06-30 05:58:40|92.68|91.38|92.68|91.38|92.68|91.38|92.67|91.37|3
1656568730000|2022-06-30 05:58:50|92.67|91.37|92.67|91.37|92.68|91.38|92.67|91.37|3
1656568740000|2022-06-30 05:59:00|92.68|91.38|92.66|91.36|92.68|91.38|92.66|91.36|2
1656568760000|2022-06-30 05:59:20|92.67|91.37|92.84|91.54|92.84|91.54|92.67|91.37|13
1656568770000|2022-06-30 05:59:30|92.87|91.57|92.85|91.55|92.89|91.59|92.85|91.55|6
1656568780000|2022-06-30 05:59:40|92.84|91.54|92.76|91.46|92.84|91.54|92.76|91.46|6
1656568790000|2022-06-30 05:59:50|92.77|91.47|92.74|91.44|92.79|91.49|92.74|91.44|6
1656568800000|2022-06-30 06:00:00|92.73|91.43|92.75|91.45|92.75|91.45|92.73|91.43|3
1656568820000|2022-06-30 06:00:20|92.76|91.46|92.77|91.47|92.77|91.47|92.75|91.45|6
1656568830000|2022-06-30 06:00:30|92.78|91.48|92.78|91.48|92.78|91.48|92.78|91.48|1
1656568850000|2022-06-30 06:00:50|92.85|91.55|92.88|91.58|92.88|91.58|92.85|91.55|2
1656568860000|2022-06-30 06:01:00|92.89|91.59|92.89|91.59|92.9|91.6|92.86|91.56|9
1656568870000|2022-06-30 06:01:10|92.9|91.6|92.94|91.64|92.95|91.65|92.9|91.6|8
1656568880000|2022-06-30 06:01:20|92.96|91.66|92.96|91.66|92.96|91.66|92.96|91.66|1
1656568890000|2022-06-30 06:01:30|92.98|91.68|92.98|91.68|92.99|91.69|92.98|91.68|3
1656568900000|2022-06-30 06:01:40|93|91.7|92.92|91.62|93.01|91.71|92.92|91.62|9
1656568920000|2022-06-30 06:02:00|92.91|91.61|92.92|91.62|92.92|91.62|92.91|91.61|2
1656568930000|2022-06-30 06:02:10|92.91|91.61|92.85|91.55|92.91|91.61|92.85|91.55|6
1656568940000|2022-06-30 06:02:20|92.84|91.54|92.83|91.53|92.84|91.54|92.83|91.53|2
1656568950000|2022-06-30 06:02:30|92.82|91.52|92.84|91.54|92.84|91.54|92.81|91.51|7
1656568960000|2022-06-30 06:02:40|92.83|91.53|92.84|91.54|92.84|91.54|92.82|91.52|4
1656568970000|2022-06-30 06:02:50|92.83|91.53|92.83|91.53|92.83|91.53|92.82|91.52|3
1656568980000|2022-06-30 06:03:00|92.82|91.52|92.83|91.53|92.83|91.53|92.82|91.52|4
1656568990000|2022-06-30 06:03:10|92.82|91.52|92.83|91.53|92.83|91.53|92.82|91.52|2
1656569000000|2022-06-30 06:03:20|92.84|91.54|92.84|91.54|92.84|91.54|92.83|91.53|3
1656569010000|2022-06-30 06:03:30|92.83|91.53|92.79|91.49|92.83|91.53|92.79|91.49|7
1656569020000|2022-06-30 06:03:40|92.78|91.48|92.72|91.42|92.78|91.48|92.71|91.41|10
1656569030000|2022-06-30 06:03:50|92.71|91.41|92.63|91.33|92.72|91.42|92.63|91.33|11
1656569040000|2022-06-30 06:04:00|92.66|91.36|92.72|91.42|92.72|91.42|92.66|91.36|5
1656569050000|2022-06-30 06:04:10|92.71|91.41|92.77|91.47|92.77|91.47|92.71|91.41|5
1656569060000|2022-06-30 06:04:20|92.78|91.48|92.73|91.43|92.8|91.5|92.7|91.4|8
1656569070000|2022-06-30 06:04:30|92.7|91.4|92.63|91.33|92.72|91.42|92.62|91.32|9
1656569080000|2022-06-30 06:04:40|92.65|91.35|92.64|91.34|92.65|91.35|92.64|91.34|2
1656569090000|2022-06-30 06:04:50|92.63|91.33|92.63|91.33|92.63|91.33|92.63|91.33|1
1656569110000|2022-06-30 06:05:10|92.59|91.29|92.55|91.25|92.59|91.29|92.55|91.25|3
1656569120000|2022-06-30 06:05:20|92.54|91.24|92.53|91.23|92.55|91.25|92.53|91.23|4
1656569130000|2022-06-30 06:05:30|92.52|91.22|92.58|91.28|92.59|91.29|92.52|91.22|10
1656569140000|2022-06-30 06:05:40|92.57|91.27|92.54|91.24|92.58|91.28|92.54|91.24|6
1656569150000|2022-06-30 06:05:50|92.53|91.23|92.55|91.25|92.55|91.25|92.52|91.22|5
1656569160000|2022-06-30 06:06:00|92.54|91.24|92.55|91.25|92.56|91.26|92.54|91.24|5
1656569170000|2022-06-30 06:06:10|92.56|91.26|92.59|91.29|92.6|91.3|92.56|91.26|3
1656569180000|2022-06-30 06:06:20|92.58|91.28|92.56|91.26|92.58|91.28|92.56|91.26|3
1656569190000|2022-06-30 06:06:30|92.53|91.23|92.54|91.24|92.54|91.24|92.53|91.23|2
1656569200000|2022-06-30 06:06:40|92.53|91.23|92.54|91.24|92.6|91.3|92.53|91.23|13
1656569210000|2022-06-30 06:06:50|92.53|91.23|92.55|91.25|92.55|91.25|92.53|91.23|5
1656569220000|2022-06-30 06:07:00|92.56|91.26|92.56|91.26|92.56|91.26|92.56|91.26|1
1656569230000|2022-06-30 06:07:10|92.55|91.25|92.53|91.23|92.55|91.25|92.53|91.23|3
1656569240000|2022-06-30 06:07:20|92.52|91.22|92.49|91.19|92.52|91.22|92.48|91.18|4
1656569250000|2022-06-30 06:07:30|92.5|91.2|92.46|91.16|92.5|91.2|92.44|91.14|4
1656569260000|2022-06-30 06:07:40|92.45|91.15|92.43|91.13|92.46|91.16|92.43|91.13|6
1656569280000|2022-06-30 06:08:00|92.41|91.11|92.51|91.21|92.52|91.22|92.39|91.09|12
1656569290000|2022-06-30 06:08:10|92.5|91.2|92.44|91.14|92.5|91.2|92.44|91.14|6
1656569300000|2022-06-30 06:08:20|92.43|91.13|92.43|91.13|92.43|91.13|92.42|91.12|3
1656569310000|2022-06-30 06:08:30|92.44|91.14|92.42|91.12|92.44|91.14|92.41|91.11|8
1656569320000|2022-06-30 06:08:40|92.4|91.1|92.41|91.11|92.42|91.12|92.4|91.1|4
1656569330000|2022-06-30 06:08:50|92.42|91.12|92.41|91.11|92.42|91.12|92.4|91.1|5
1656569340000|2022-06-30 06:09:00|92.42|91.12|92.42|91.12|92.42|91.12|92.42|91.12|1
1656569350000|2022-06-30 06:09:10|92.41|91.11|92.42|91.12|92.42|91.12|92.41|91.11|4
1656569360000|2022-06-30 06:09:20|92.41|91.11|92.39|91.09|92.41|91.11|92.34|91.04|11
1656569370000|2022-06-30 06:09:30|92.4|91.1|92.4|91.1|92.4|91.1|92.4|91.1|1
1656569380000|2022-06-30 06:09:40|92.41|91.11|92.42|91.12|92.43|91.13|92.41|91.11|3
1656569400000|2022-06-30 06:10:00|92.41|91.11|92.42|91.12|92.42|91.12|92.4|91.1|4
1656569410000|2022-06-30 06:10:10|92.4|91.1|92.4|91.1|92.4|91.1|92.39|91.09|3
1656569420000|2022-06-30 06:10:20|92.39|91.09|92.35|91.05|92.39|91.09|92.34|91.04|4
1656569430000|2022-06-30 06:10:30|92.34|91.04|92.34|91.04|92.34|91.04|92.34|91.04|1
1656569440000|2022-06-30 06:10:40|92.35|91.05|92.35|91.05|92.35|91.05|92.35|91.05|1
1656569450000|2022-06-30 06:10:50|92.34|91.04|92.38|91.08|92.4|91.1|92.34|91.04|6
1656569460000|2022-06-30 06:11:00|92.37|91.07|92.35|91.05|92.37|91.07|92.34|91.04|4
1656569470000|2022-06-30 06:11:10|92.34|91.04|92.35|91.05|92.35|91.05|92.34|91.04|2
1656569480000|2022-06-30 06:11:20|92.34|91.04|92.44|91.14|92.44|91.14|92.34|91.04|10
1656569490000|2022-06-30 06:11:30|92.45|91.15|92.43|91.13|92.45|91.15|92.43|91.13|5
1656569500000|2022-06-30 06:11:40|92.44|91.14|92.44|91.14|92.44|91.14|92.44|91.14|1
1656569510000|2022-06-30 06:11:50|92.43|91.13|92.43|91.13|92.44|91.14|92.43|91.13|3
1656569520000|2022-06-30 06:12:00|92.44|91.14|92.43|91.13|92.44|91.14|92.43|91.13|2
1656569530000|2022-06-30 06:12:10|92.46|91.16|92.54|91.24|92.54|91.24|92.46|91.16|9
1656569540000|2022-06-30 06:12:20|92.53|91.23|92.52|91.22|92.53|91.23|92.51|91.21|4
1656569550000|2022-06-30 06:12:30|92.5|91.2|92.5|91.2|92.5|91.2|92.48|91.18|8
1656569560000|2022-06-30 06:12:40|92.49|91.19|92.49|91.19|92.5|91.2|92.49|91.19|3
1656569580000|2022-06-30 06:13:00|92.5|91.2|92.54|91.24|92.55|91.25|92.5|91.2|7
1656569590000|2022-06-30 06:13:10|92.55|91.25|92.54|91.24|92.55|91.25|92.54|91.24|2
1656569600000|2022-06-30 06:13:20|92.53|91.23|92.53|91.23|92.53|91.23|92.51|91.21|5
1656569610000|2022-06-30 06:13:30|92.52|91.22|92.54|91.24|92.55|91.25|92.52|91.22|4
1656569620000|2022-06-30 06:13:40|92.55|91.25|92.59|91.29|92.61|91.31|92.55|91.25|7
1656569640000|2022-06-30 06:14:00|92.61|91.31|92.6|91.3|92.61|91.31|92.6|91.3|2
1656569650000|2022-06-30 06:14:10|92.56|91.26|92.56|91.26|92.56|91.26|92.56|91.26|1
1656569670000|2022-06-30 06:14:30|92.54|91.24|92.55|91.25|92.56|91.26|92.54|91.24|4
1656569690000|2022-06-30 06:14:50|92.54|91.24|92.55|91.25|92.55|91.25|92.54|91.24|2
1656569700000|2022-06-30 06:15:00|92.57|91.27|92.6|91.3|92.6|91.3|92.57|91.27|2
1656569710000|2022-06-30 06:15:10|92.59|91.29|92.55|91.25|92.6|91.3|92.55|91.25|9
1656569720000|2022-06-30 06:15:20|92.54|91.24|92.55|91.25|92.55|91.25|92.53|91.23|4
1656569740000|2022-06-30 06:15:40|92.56|91.26|92.56|91.26|92.56|91.26|92.56|91.26|1
1656569760000|2022-06-30 06:16:00|92.57|91.27|92.55|91.25|92.6|91.3|92.55|91.25|8
1656569770000|2022-06-30 06:16:10|92.54|91.24|92.5|91.2|92.54|91.24|92.49|91.19|9
1656569780000|2022-06-30 06:16:20|92.48|91.18|92.43|91.13|92.48|91.18|92.42|91.12|5
1656569790000|2022-06-30 06:16:30|92.42|91.12|92.42|91.12|92.42|91.12|92.34|91.04|11
1656569800000|2022-06-30 06:16:40|92.43|91.13|92.49|91.19|92.49|91.19|92.43|91.13|6
1656569810000|2022-06-30 06:16:50|92.5|91.2|92.6|91.3|92.61|91.31|92.5|91.2|10
1656569820000|2022-06-30 06:17:00|92.59|91.29|92.55|91.25|92.61|91.31|92.55|91.25|8
1656569830000|2022-06-30 06:17:10|92.54|91.24|92.58|91.28|92.59|91.29|92.54|91.24|7
1656569850000|2022-06-30 06:17:30|92.57|91.27|92.54|91.24|92.57|91.27|92.54|91.24|4
1656569860000|2022-06-30 06:17:40|92.53|91.23|92.54|91.24|92.54|91.24|92.53|91.23|6
1656569870000|2022-06-30 06:17:50|92.53|91.23|92.54|91.24|92.54|91.24|92.53|91.23|2
1656569880000|2022-06-30 06:18:00|92.53|91.23|92.54|91.24|92.54|91.24|92.53|91.23|2
1656569890000|2022-06-30 06:18:10|92.53|91.23|92.44|91.14|92.53|91.23|92.44|91.14|7
1656569900000|2022-06-30 06:18:20|92.43|91.13|92.44|91.14|92.44|91.14|92.41|91.11|7
1656569910000|2022-06-30 06:18:30|92.43|91.13|92.43|91.13|92.44|91.14|92.42|91.12|6
1656569920000|2022-06-30 06:18:40|92.44|91.14|92.43|91.13|92.44|91.14|92.42|91.12|5
1656569930000|2022-06-30 06:18:50|92.42|91.12|92.4|91.1|92.42|91.12|92.39|91.09|6
1656569940000|2022-06-30 06:19:00|92.41|91.11|92.43|91.13|92.43|91.13|92.41|91.11|2
1656569950000|2022-06-30 06:19:10|92.41|91.11|92.42|91.12|92.42|91.12|92.41|91.11|4
1656569960000|2022-06-30 06:19:20|92.43|91.13|92.43|91.13|92.44|91.14|92.43|91.13|3
1656569970000|2022-06-30 06:19:30|92.44|91.14|92.42|91.12|92.44|91.14|92.42|91.12|3
1656569980000|2022-06-30 06:19:40|92.43|91.13|92.49|91.19|92.49|91.19|92.42|91.12|7
1656569990000|2022-06-30 06:19:50|92.51|91.21|92.54|91.24|92.54|91.24|92.51|91.21|8
1656570000000|2022-06-30 06:20:00|92.53|91.23|92.53|91.23|92.53|91.23|92.52|91.22|5
1656570010000|2022-06-30 06:20:10|92.51|91.21|92.58|91.28|92.58|91.28|92.51|91.21|6
1656570020000|2022-06-30 06:20:20|92.56|91.26|92.54|91.24|92.56|91.26|92.53|91.23|4
1656570030000|2022-06-30 06:20:30|92.53|91.23|92.54|91.24|92.54|91.24|92.53|91.23|4
1656570040000|2022-06-30 06:20:40|92.53|91.23|92.54|91.24|92.54|91.24|92.53|91.23|2
1656570050000|2022-06-30 06:20:50|92.53|91.23|92.42|91.12|92.53|91.23|92.42|91.12|13
1656570060000|2022-06-30 06:21:00|92.43|91.13|92.33|91.03|92.43|91.13|92.3|91|16
1656570070000|2022-06-30 06:21:10|92.37|91.07|92.41|91.11|92.41|91.11|92.37|91.07|3
1656570080000|2022-06-30 06:21:20|92.4|91.1|92.39|91.09|92.4|91.1|92.39|91.09|2
1656570090000|2022-06-30 06:21:30|92.38|91.08|92.35|91.05|92.39|91.09|92.35|91.05|7
1656570100000|2022-06-30 06:21:40|92.36|91.06|92.4|91.1|92.4|91.1|92.36|91.06|5
1656570110000|2022-06-30 06:21:50|92.41|91.11|92.49|91.19|92.5|91.2|92.41|91.11|5
1656570120000|2022-06-30 06:22:00|92.48|91.18|92.59|91.29|92.61|91.31|92.48|91.18|12
1656570130000|2022-06-30 06:22:10|92.58|91.28|92.53|91.23|92.59|91.29|92.52|91.22|10
1656570140000|2022-06-30 06:22:20|92.54|91.24|92.53|91.23|92.54|91.24|92.53|91.23|2
1656570150000|2022-06-30 06:22:30|92.52|91.22|92.53|91.23|92.53|91.23|92.52|91.22|2
1656570160000|2022-06-30 06:22:40|92.54|91.24|92.58|91.28|92.59|91.29|92.53|91.23|9
1656570170000|2022-06-30 06:22:50|92.57|91.27|92.53|91.23|92.58|91.28|92.53|91.23|15
1656570180000|2022-06-30 06:23:00|92.54|91.24|92.55|91.25|92.55|91.25|92.54|91.24|2
1656570190000|2022-06-30 06:23:10|92.54|91.24|92.59|91.29|92.6|91.3|92.54|91.24|15
1656570200000|2022-06-30 06:23:20|92.58|91.28|92.57|91.27|92.58|91.28|92.56|91.26|7
1656570210000|2022-06-30 06:23:30|92.58|91.28|92.56|91.26|92.59|91.29|92.56|91.26|8
1656570220000|2022-06-30 06:23:40|92.57|91.27|92.56|91.26|92.57|91.27|92.53|91.23|7
1656570230000|2022-06-30 06:23:50|92.55|91.25|92.54|91.24|92.55|91.25|92.54|91.24|2
1656570240000|2022-06-30 06:24:00|92.53|91.23|92.44|91.14|92.55|91.25|92.43|91.13|14
1656570260000|2022-06-30 06:24:20|92.43|91.13|92.44|91.14|92.44|91.14|92.43|91.13|2
1656570270000|2022-06-30 06:24:30|92.43|91.13|92.44|91.14|92.44|91.14|92.43|91.13|2
1656570280000|2022-06-30 06:24:40|92.45|91.15|92.44|91.14|92.45|91.15|92.43|91.13|3
1656570290000|2022-06-30 06:24:50|92.43|91.13|92.42|91.12|92.43|91.13|92.41|91.11|3
1656570300000|2022-06-30 06:25:00|92.41|91.11|92.41|91.11|92.42|91.12|92.41|91.11|5
1656570310000|2022-06-30 06:25:10|92.42|91.12|92.33|91.03|92.42|91.12|92.33|91.03|11
1656570320000|2022-06-30 06:25:20|92.35|91.05|92.35|91.05|92.41|91.11|92.35|91.05|8
1656570330000|2022-06-30 06:25:30|92.36|91.06|92.37|91.07|92.37|91.07|92.36|91.06|2
1656570340000|2022-06-30 06:25:40|92.4|91.1|92.39|91.09|92.4|91.1|92.39|91.09|2
1656570360000|2022-06-30 06:26:00|92.4|91.1|92.39|91.09|92.4|91.1|92.39|91.09|2
1656570410000|2022-06-30 06:26:50|92.4|91.1|92.48|91.18|92.49|91.19|92.39|91.09|9
1656570420000|2022-06-30 06:27:00|92.47|91.17|92.42|91.12|92.47|91.17|92.41|91.11|8
1656570430000|2022-06-30 06:27:10|92.44|91.14|92.42|91.12|92.48|91.18|92.41|91.11|8
1656570440000|2022-06-30 06:27:20|92.43|91.13|92.41|91.11|92.43|91.13|92.4|91.1|4
1656570450000|2022-06-30 06:27:30|92.39|91.09|92.31|91.01|92.39|91.09|92.3|91|9
1656570460000|2022-06-30 06:27:40|92.32|91.02|92.33|91.03|92.33|91.03|92.31|91.01|4
1656570470000|2022-06-30 06:27:50|92.32|91.02|92.27|90.97|92.33|91.03|92.27|90.97|9
1656570480000|2022-06-30 06:28:00|92.28|90.98|92.28|90.98|92.3|91|92.28|90.98|5
1656570490000|2022-06-30 06:28:10|92.26|90.96|92.12|90.82|92.26|90.96|92.1|90.8|13
1656570500000|2022-06-30 06:28:20|92.11|90.81|92.19|90.89|92.2|90.9|92.11|90.81|15
1656570510000|2022-06-30 06:28:30|92.2|90.9|92.13|90.83|92.2|90.9|92.11|90.81|8
1656570520000|2022-06-30 06:28:40|92.14|90.84|92.13|90.83|92.15|90.85|92.12|90.82|6
1656570530000|2022-06-30 06:28:50|92.12|90.82|92.18|90.88|92.19|90.89|92.12|90.82|5
1656570540000|2022-06-30 06:29:00|92.15|90.85|92.13|90.83|92.15|90.85|92.13|90.83|9
1656570550000|2022-06-30 06:29:10|92.11|90.81|92.1|90.8|92.12|90.82|92.04|90.74|14
1656570560000|2022-06-30 06:29:20|92.12|90.82|92.13|90.83|92.14|90.84|92.08|90.78|11
1656570570000|2022-06-30 06:29:30|92.14|90.84|92.2|90.9|92.2|90.9|92.14|90.84|4
1656570580000|2022-06-30 06:29:40|92.21|90.91|92.17|90.87|92.22|90.92|92.15|90.85|14
1656570590000|2022-06-30 06:29:50|92.16|90.86|91.88|90.58|92.16|90.86|91.88|90.58|21
1656570600000|2022-06-30 06:30:00|91.86|90.56|91.42|90.12|91.87|90.57|91.42|90.12|26
1656570610000|2022-06-30 06:30:10|91.45|90.15|91.48|90.18|91.48|90.18|91.27|89.97|18
1656570620000|2022-06-30 06:30:20|91.47|90.17|91.35|90.05|91.49|90.19|91.35|90.05|23
1656570630000|2022-06-30 06:30:30|91.32|90.02|91.25|89.95|91.32|90.02|91.24|89.94|15
1656570640000|2022-06-30 06:30:40|91.23|89.93|90.89|89.59|91.23|89.93|90.89|89.59|24
1656570650000|2022-06-30 06:30:50|90.88|89.58|90.86|89.56|91.08|89.78|90.85|89.55|28
1656570660000|2022-06-30 06:31:00|90.85|89.55|90.85|89.55|90.86|89.56|90.79|89.49|18
1656570670000|2022-06-30 06:31:10|90.84|89.54|90.16|88.86|90.84|89.54|90.16|88.86|31
1656570680000|2022-06-30 06:31:20|90.15|88.85|90.36|89.06|90.36|89.06|90.08|88.78|24
1656570690000|2022-06-30 06:31:30|90.37|89.07|90.44|89.14|90.46|89.16|90.32|89.02|26
1656570700000|2022-06-30 06:31:40|90.43|89.13|90.44|89.14|90.47|89.17|90.4|89.1|18
1656570710000|2022-06-30 06:31:50|90.43|89.13|90.47|89.17|90.47|89.17|90.38|89.08|13
1656570720000|2022-06-30 06:32:00|90.46|89.16|90.4|89.1|90.46|89.16|90.34|89.04|19
1656570730000|2022-06-30 06:32:10|90.43|89.13|90.56|89.26|90.56|89.26|90.43|89.13|13
1656570740000|2022-06-30 06:32:20|90.58|89.28|90.63|89.33|90.65|89.35|90.58|89.28|11
1656570750000|2022-06-30 06:32:30|90.64|89.34|90.51|89.21|90.64|89.34|90.51|89.21|11
1656570760000|2022-06-30 06:32:40|90.5|89.2|90.35|89.05|90.5|89.2|90.34|89.04|17
1656570770000|2022-06-30 06:32:50|90.37|89.07|90.34|89.04|90.39|89.09|90.34|89.04|10
1656570780000|2022-06-30 06:33:00|90.35|89.05|90.34|89.04|90.38|89.08|90.3|89|11
1656570790000|2022-06-30 06:33:10|90.35|89.05|90.32|89.02|90.36|89.06|90.32|89.02|5
1656570800000|2022-06-30 06:33:20|90.3|89|90.17|88.87|90.3|89|90.17|88.87|16
1656570810000|2022-06-30 06:33:30|90.16|88.86|90.2|88.9|90.2|88.9|90.15|88.85|9
1656570820000|2022-06-30 06:33:40|90.19|88.89|90.24|88.94|90.25|88.95|90.16|88.86|17
1656570830000|2022-06-30 06:33:50|90.2|88.9|90.25|88.95|90.3|89|90.2|88.9|15
1656570840000|2022-06-30 06:34:00|90.24|88.94|90.22|88.92|90.27|88.97|90.21|88.91|10
1656570850000|2022-06-30 06:34:10|90.21|88.91|90.26|88.96|90.3|89|90.21|88.91|9
1656570860000|2022-06-30 06:34:20|90.27|88.97|90.4|89.1|90.4|89.1|90.27|88.97|13
1656570870000|2022-06-30 06:34:30|90.42|89.12|90.54|89.24|90.54|89.24|90.42|89.12|11
1656570880000|2022-06-30 06:34:40|90.55|89.25|90.63|89.33|90.63|89.33|90.55|89.25|6
1656570890000|2022-06-30 06:34:50|90.62|89.32|90.52|89.22|90.62|89.32|90.52|89.22|10
1656570900000|2022-06-30 06:35:00|90.5|89.2|90.53|89.23|90.53|89.23|90.45|89.15|12
1656570910000|2022-06-30 06:35:10|90.54|89.24|90.57|89.27|90.57|89.27|90.54|89.24|4
1656570920000|2022-06-30 06:35:20|90.54|89.24|90.49|89.19|90.58|89.28|90.47|89.17|15
1656570930000|2022-06-30 06:35:30|90.48|89.18|90.35|89.05|90.48|89.18|90.35|89.05|15
1656570940000|2022-06-30 06:35:40|90.3|89|90.27|88.97|90.33|89.03|90.27|88.97|20
1656570950000|2022-06-30 06:35:50|90.28|88.98|90.43|89.13|90.43|89.13|90.28|88.98|12
1656570960000|2022-06-30 06:36:00|90.42|89.12|90.44|89.14|90.44|89.14|90.36|89.06|10
1656570970000|2022-06-30 06:36:10|90.43|89.13|90.45|89.15|90.45|89.15|90.43|89.13|5
1656570980000|2022-06-30 06:36:20|90.46|89.16|90.45|89.15|90.46|89.16|90.44|89.14|3
1656570990000|2022-06-30 06:36:30|90.44|89.14|90.43|89.13|90.44|89.14|90.36|89.06|8
1656571000000|2022-06-30 06:36:40|90.42|89.12|90.46|89.16|90.46|89.16|90.42|89.12|6
1656571010000|2022-06-30 06:36:50|90.49|89.19|90.54|89.24|90.54|89.24|90.49|89.19|6
1656571020000|2022-06-30 06:37:00|90.55|89.25|90.56|89.26|90.56|89.26|90.54|89.24|6
1656571030000|2022-06-30 06:37:10|90.55|89.25|90.55|89.25|90.55|89.25|90.54|89.24|5
1656571040000|2022-06-30 06:37:20|90.6|89.3|90.62|89.32|90.62|89.32|90.6|89.3|3
1656571050000|2022-06-30 06:37:30|90.63|89.33|90.73|89.43|90.73|89.43|90.62|89.32|8
1656571060000|2022-06-30 06:37:40|90.75|89.45|90.8|89.5|90.8|89.5|90.74|89.44|10
1656571070000|2022-06-30 06:37:50|90.78|89.48|90.82|89.52|90.82|89.52|90.75|89.45|12
1656571080000|2022-06-30 06:38:00|90.81|89.51|90.75|89.45|90.81|89.51|90.75|89.45|8
1656571090000|2022-06-30 06:38:10|90.76|89.46|90.75|89.45|90.77|89.47|90.74|89.44|6
1656571100000|2022-06-30 06:38:20|90.76|89.46|90.77|89.47|90.77|89.47|90.74|89.44|6
1656571110000|2022-06-30 06:38:30|90.76|89.46|90.58|89.28|90.76|89.46|90.58|89.28|10
1656571120000|2022-06-30 06:38:40|90.59|89.29|90.61|89.31|90.61|89.31|90.59|89.29|2
1656571130000|2022-06-30 06:38:50|90.6|89.3|90.61|89.31|90.61|89.31|90.56|89.26|7
1656571140000|2022-06-30 06:39:00|90.62|89.32|90.63|89.33|90.64|89.34|90.62|89.32|6
1656571150000|2022-06-30 06:39:10|90.62|89.32|90.62|89.32|90.62|89.32|90.62|89.32|1
1656571160000|2022-06-30 06:39:20|90.59|89.29|90.54|89.24|90.59|89.29|90.54|89.24|6
1656571170000|2022-06-30 06:39:30|90.53|89.23|90.43|89.13|90.53|89.23|90.43|89.13|11
1656571180000|2022-06-30 06:39:40|90.44|89.14|90.5|89.2|90.52|89.22|90.44|89.14|8
1656571190000|2022-06-30 06:39:50|90.51|89.21|90.54|89.24|90.54|89.24|90.45|89.15|11
1656571200000|2022-06-30 06:40:00|90.53|89.23|90.49|89.19|90.53|89.23|90.49|89.19|2
1656571210000|2022-06-30 06:40:10|90.47|89.17|90.52|89.22|90.52|89.22|90.42|89.12|16
1656571220000|2022-06-30 06:40:20|90.51|89.21|90.51|89.21|90.53|89.23|90.47|89.17|13
1656571230000|2022-06-30 06:40:30|90.5|89.2|90.51|89.21|90.51|89.21|90.5|89.2|2
1656571240000|2022-06-30 06:40:40|90.5|89.2|90.54|89.24|90.54|89.24|90.5|89.2|5
1656571260000|2022-06-30 06:41:00|90.56|89.26|90.72|89.42|90.72|89.42|90.56|89.26|10
1656571270000|2022-06-30 06:41:10|90.74|89.44|90.71|89.41|90.77|89.47|90.71|89.41|11
1656571280000|2022-06-30 06:41:20|90.75|89.45|90.64|89.34|90.75|89.45|90.63|89.33|10
1656571290000|2022-06-30 06:41:30|90.63|89.33|90.62|89.32|90.63|89.33|90.58|89.28|8
1656571310000|2022-06-30 06:41:50|90.61|89.31|90.57|89.27|90.62|89.32|90.56|89.26|12
1656571320000|2022-06-30 06:42:00|90.56|89.26|90.55|89.25|90.56|89.26|90.49|89.19|14
1656571330000|2022-06-30 06:42:10|90.56|89.26|90.63|89.33|90.63|89.33|90.55|89.25|14
1656571340000|2022-06-30 06:42:20|90.61|89.31|90.61|89.31|90.63|89.33|90.58|89.28|8
1656571350000|2022-06-30 06:42:30|90.62|89.32|90.56|89.26|90.63|89.33|90.55|89.25|13
1656571360000|2022-06-30 06:42:40|90.55|89.25|90.56|89.26|90.57|89.27|90.55|89.25|7
1656571370000|2022-06-30 06:42:50|90.55|89.25|90.6|89.3|90.62|89.32|90.55|89.25|17
1656571380000|2022-06-30 06:43:00|90.62|89.32|90.62|89.32|90.62|89.32|90.61|89.31|3
1656571390000|2022-06-30 06:43:10|90.61|89.31|90.6|89.3|90.61|89.31|90.6|89.3|6
1656571400000|2022-06-30 06:43:20|90.62|89.32|90.6|89.3|90.62|89.32|90.6|89.3|2
1656571420000|2022-06-30 06:43:40|90.61|89.31|90.59|89.29|90.61|89.31|90.59|89.29|3
1656571430000|2022-06-30 06:43:50|90.6|89.3|90.55|89.25|90.61|89.31|90.55|89.25|7
1656571440000|2022-06-30 06:44:00|90.56|89.26|90.63|89.33|90.63|89.33|90.54|89.24|10
1656571450000|2022-06-30 06:44:10|90.64|89.34|90.64|89.34|90.66|89.36|90.63|89.33|6
1656571460000|2022-06-30 06:44:20|90.63|89.33|90.63|89.33|90.64|89.34|90.63|89.33|3
1656571470000|2022-06-30 06:44:30|90.64|89.34|90.65|89.35|90.65|89.35|90.64|89.34|2
1656571480000|2022-06-30 06:44:40|90.64|89.34|90.64|89.34|90.65|89.35|90.64|89.34|3
1656571500000|2022-06-30 06:45:00|90.63|89.33|90.59|89.29|90.63|89.33|90.59|89.29|13
1656571510000|2022-06-30 06:45:10|90.56|89.26|90.63|89.33|90.63|89.33|90.56|89.26|9
1656571520000|2022-06-30 06:45:20|90.62|89.32|90.62|89.32|90.64|89.34|90.61|89.31|7
1656571530000|2022-06-30 06:45:30|90.65|89.35|90.63|89.33|90.65|89.35|90.63|89.33|4
1656571540000|2022-06-30 06:45:40|90.64|89.34|90.63|89.33|90.64|89.34|90.63|89.33|2
1656571550000|2022-06-30 06:45:50|90.6|89.3|90.53|89.23|90.6|89.3|90.53|89.23|5
1656571560000|2022-06-30 06:46:00|90.54|89.24|90.55|89.25|90.55|89.25|90.54|89.24|2
1656571570000|2022-06-30 06:46:10|90.54|89.24|90.54|89.24|90.55|89.25|90.53|89.23|7
1656571580000|2022-06-30 06:46:20|90.55|89.25|90.54|89.24|90.57|89.27|90.54|89.24|6
1656571590000|2022-06-30 06:46:30|90.55|89.25|90.54|89.24|90.55|89.25|90.54|89.24|2
1656571600000|2022-06-30 06:46:40|90.56|89.26|90.54|89.24|90.57|89.27|90.54|89.24|7
1656571610000|2022-06-30 06:46:50|90.53|89.23|90.53|89.23|90.54|89.24|90.51|89.21|6
1656571620000|2022-06-30 06:47:00|90.52|89.22|90.52|89.22|90.52|89.22|90.5|89.2|4
1656571630000|2022-06-30 06:47:10|90.53|89.23|90.6|89.3|90.63|89.33|90.53|89.23|14
1656571640000|2022-06-30 06:47:20|90.62|89.32|90.59|89.29|90.62|89.32|90.59|89.29|16
1656571650000|2022-06-30 06:47:30|90.6|89.3|90.61|89.31|90.61|89.31|90.6|89.3|2
1656571660000|2022-06-30 06:47:40|90.6|89.3|90.61|89.31|90.63|89.33|90.57|89.27|15
1656571670000|2022-06-30 06:47:50|90.62|89.32|90.61|89.31|90.62|89.32|90.6|89.3|18
1656571680000|2022-06-30 06:48:00|90.6|89.3|90.59|89.29|90.61|89.31|90.55|89.25|16
1656571690000|2022-06-30 06:48:10|90.6|89.3|90.62|89.32|90.62|89.32|90.59|89.29|5
1656571700000|2022-06-30 06:48:20|90.61|89.31|90.66|89.36|90.66|89.36|90.61|89.31|6
1656571710000|2022-06-30 06:48:30|90.65|89.35|90.61|89.31|90.66|89.36|90.61|89.31|15
1656571720000|2022-06-30 06:48:40|90.63|89.33|90.62|89.32|90.63|89.33|90.6|89.3|10
1656571730000|2022-06-30 06:48:50|90.61|89.31|90.52|89.22|90.61|89.31|90.51|89.21|13
1656571740000|2022-06-30 06:49:00|90.54|89.24|90.54|89.24|90.54|89.24|90.53|89.23|5
1656571750000|2022-06-30 06:49:10|90.56|89.26|90.55|89.25|90.56|89.26|90.54|89.24|8
1656571760000|2022-06-30 06:49:20|90.56|89.26|90.58|89.28|90.58|89.28|90.55|89.25|7
1656571780000|2022-06-30 06:49:40|90.6|89.3|90.59|89.29|90.6|89.3|90.58|89.28|12
1656571790000|2022-06-30 06:49:50|90.58|89.28|90.55|89.25|90.58|89.28|90.54|89.24|5
1656571800000|2022-06-30 06:50:00|90.54|89.24|90.51|89.21|90.54|89.24|90.51|89.21|3
1656571810000|2022-06-30 06:50:10|90.5|89.2|90.52|89.22|90.52|89.22|90.46|89.16|16
1656571820000|2022-06-30 06:50:20|90.51|89.21|90.51|89.21|90.52|89.22|90.5|89.2|4
1656571830000|2022-06-30 06:50:30|90.5|89.2|90.63|89.33|90.63|89.33|90.5|89.2|12
1656571840000|2022-06-30 06:50:40|90.61|89.31|90.74|89.44|90.75|89.45|90.61|89.31|16
1656571850000|2022-06-30 06:50:50|90.72|89.42|90.64|89.34|90.72|89.42|90.64|89.34|5
1656571870000|2022-06-30 06:51:10|90.63|89.33|90.61|89.31|90.63|89.33|90.61|89.31|2
1656571880000|2022-06-30 06:51:20|90.6|89.3|90.59|89.29|90.61|89.31|90.59|89.29|3
1656571890000|2022-06-30 06:51:30|90.57|89.27|90.59|89.29|90.59|89.29|90.55|89.25|9
1656571900000|2022-06-30 06:51:40|90.6|89.3|90.62|89.32|90.64|89.34|90.59|89.29|8
1656571910000|2022-06-30 06:51:50|90.61|89.31|90.62|89.32|90.62|89.32|90.6|89.3|4
1656571920000|2022-06-30 06:52:00|90.6|89.3|90.57|89.27|90.7|89.4|90.57|89.27|15
1656571930000|2022-06-30 06:52:10|90.59|89.29|90.56|89.26|90.59|89.29|90.54|89.24|13
1656571940000|2022-06-30 06:52:20|90.55|89.25|90.56|89.26|90.56|89.26|90.54|89.24|5
1656571950000|2022-06-30 06:52:30|90.58|89.28|90.56|89.26|90.6|89.3|90.55|89.25|14
1656571960000|2022-06-30 06:52:40|90.55|89.25|90.55|89.25|90.55|89.25|90.55|89.25|1
1656571980000|2022-06-30 06:53:00|90.54|89.24|90.51|89.21|90.55|89.25|90.5|89.2|7
1656571990000|2022-06-30 06:53:10|90.54|89.24|90.54|89.24|90.54|89.24|90.54|89.24|1
1656572000000|2022-06-30 06:53:20|90.55|89.25|90.55|89.25|90.55|89.25|90.54|89.24|3
1656572020000|2022-06-30 06:53:40|90.54|89.24|90.55|89.25|90.55|89.25|90.54|89.24|2
1656572030000|2022-06-30 06:53:50|90.54|89.24|90.55|89.25|90.55|89.25|90.54|89.24|2
1656572040000|2022-06-30 06:54:00|90.54|89.24|90.56|89.26|90.59|89.29|90.54|89.24|8
1656572050000|2022-06-30 06:54:10|90.55|89.25|90.5|89.2|90.55|89.25|90.47|89.17|10
1656572060000|2022-06-30 06:54:20|90.49|89.19|90.51|89.21|90.52|89.22|90.45|89.15|14
1656572070000|2022-06-30 06:54:30|90.5|89.2|90.55|89.25|90.55|89.25|90.5|89.2|3
1656572080000|2022-06-30 06:54:40|90.54|89.24|90.55|89.25|90.55|89.25|90.54|89.24|2
1656572090000|2022-06-30 06:54:50|90.54|89.24|90.55|89.25|90.55|89.25|90.48|89.18|11
1656572100000|2022-06-30 06:55:00|90.54|89.24|90.55|89.25|90.6|89.3|90.54|89.24|10
1656572110000|2022-06-30 06:55:10|90.54|89.24|90.55|89.25|90.55|89.25|90.54|89.24|4
1656572120000|2022-06-30 06:55:20|90.54|89.24|90.63|89.33|90.63|89.33|90.54|89.24|10
1656572130000|2022-06-30 06:55:30|90.62|89.32|90.65|89.35|90.65|89.35|90.6|89.3|8
1656572140000|2022-06-30 06:55:40|90.67|89.37|90.75|89.45|90.79|89.49|90.67|89.37|13
1656572160000|2022-06-30 06:56:00|90.74|89.44|90.74|89.44|90.75|89.45|90.74|89.44|3
1656572170000|2022-06-30 06:56:10|90.76|89.46|90.79|89.49|90.81|89.51|90.75|89.45|7
1656572180000|2022-06-30 06:56:20|90.8|89.5|90.84|89.54|90.84|89.54|90.8|89.5|8
1656572190000|2022-06-30 06:56:30|90.83|89.53|90.82|89.52|90.83|89.53|90.82|89.52|6
1656572200000|2022-06-30 06:56:40|90.81|89.51|90.8|89.5|90.81|89.51|90.75|89.45|10
1656572210000|2022-06-30 06:56:50|90.79|89.49|90.76|89.46|90.79|89.49|90.75|89.45|5
1656572220000|2022-06-30 06:57:00|90.75|89.45|90.75|89.45|90.75|89.45|90.74|89.44|3
1656572230000|2022-06-30 06:57:10|90.74|89.44|90.75|89.45|90.75|89.45|90.74|89.44|2
1656572240000|2022-06-30 06:57:20|90.74|89.44|90.74|89.44|90.74|89.44|90.74|89.44|1
1656572250000|2022-06-30 06:57:30|90.73|89.43|90.65|89.35|90.73|89.43|90.65|89.35|6
1656572260000|2022-06-30 06:57:40|90.66|89.36|90.69|89.39|90.72|89.42|90.66|89.36|6
1656572270000|2022-06-30 06:57:50|90.7|89.4|90.71|89.41|90.72|89.42|90.7|89.4|5
1656572280000|2022-06-30 06:58:00|90.72|89.42|90.71|89.41|90.75|89.45|90.66|89.36|11
1656572290000|2022-06-30 06:58:10|90.73|89.43|90.72|89.42|90.73|89.43|90.71|89.41|3
1656572330000|2022-06-30 06:58:50|90.73|89.43|90.67|89.37|90.73|89.43|90.67|89.37|7
1656572340000|2022-06-30 06:59:00|90.69|89.39|90.67|89.37|90.69|89.39|90.66|89.36|5
1656572350000|2022-06-30 06:59:10|90.66|89.36|90.63|89.33|90.66|89.36|90.63|89.33|6
1656572360000|2022-06-30 06:59:20|90.65|89.35|90.65|89.35|90.65|89.35|90.65|89.35|1
1656572370000|2022-06-30 06:59:30|90.64|89.34|90.51|89.21|90.64|89.34|90.51|89.21|9
1656572380000|2022-06-30 06:59:40|90.5|89.2|90.5|89.2|90.53|89.23|90.43|89.13|19
1656572390000|2022-06-30 06:59:50|90.49|89.19|90.61|89.31|90.61|89.31|90.49|89.19|13
1656572400000|2022-06-30 07:00:00|90.62|89.32|90.57|89.27|90.63|89.33|90.56|89.26|8
1656572410000|2022-06-30 07:00:10|90.61|89.31|90.72|89.42|90.75|89.45|90.59|89.29|15
1656572420000|2022-06-30 07:00:20|90.74|89.44|90.73|89.43|90.74|89.44|90.65|89.35|16
1656572430000|2022-06-30 07:00:30|90.72|89.42|90.67|89.37|90.72|89.42|90.65|89.35|6
1656572440000|2022-06-30 07:00:40|90.72|89.42|90.74|89.44|90.75|89.45|90.71|89.41|7
1656572450000|2022-06-30 07:00:50|90.76|89.46|90.74|89.44|90.76|89.46|90.74|89.44|5
1656572460000|2022-06-30 07:01:00|90.75|89.45|90.74|89.44|90.75|89.45|90.72|89.42|5
1656572470000|2022-06-30 07:01:10|90.72|89.42|90.63|89.33|90.74|89.44|90.61|89.31|13
1656572490000|2022-06-30 07:01:30|90.64|89.34|90.64|89.34|90.64|89.34|90.62|89.32|3
1656572500000|2022-06-30 07:01:40|90.62|89.32|90.6|89.3|90.62|89.32|90.6|89.3|5
1656572510000|2022-06-30 07:01:50|90.58|89.28|90.55|89.25|90.58|89.28|90.52|89.22|9
1656572520000|2022-06-30 07:02:00|90.56|89.26|90.55|89.25|90.56|89.26|90.54|89.24|10
1656572530000|2022-06-30 07:02:10|90.56|89.26|90.55|89.25|90.56|89.26|90.54|89.24|7
1656572540000|2022-06-30 07:02:20|90.54|89.24|90.57|89.27|90.6|89.3|90.52|89.22|16
1656572550000|2022-06-30 07:02:30|90.56|89.26|90.63|89.33|90.63|89.33|90.56|89.26|10
1656572560000|2022-06-30 07:02:40|90.64|89.34|90.64|89.34|90.65|89.35|90.63|89.33|6
1656572570000|2022-06-30 07:02:50|90.63|89.33|90.63|89.33|90.63|89.33|90.63|89.33|1
1656572580000|2022-06-30 07:03:00|90.64|89.34|90.62|89.32|90.65|89.35|90.62|89.32|5
1656572590000|2022-06-30 07:03:10|90.65|89.35|90.63|89.33|90.65|89.35|90.62|89.32|4
1656572600000|2022-06-30 07:03:20|90.62|89.32|90.53|89.23|90.62|89.32|90.53|89.23|11
1656572610000|2022-06-30 07:03:30|90.52|89.22|90.53|89.23|90.54|89.24|90.52|89.22|6
1656572620000|2022-06-30 07:03:40|90.54|89.24|90.53|89.23|90.54|89.24|90.52|89.22|8
1656572630000|2022-06-30 07:03:50|90.51|89.21|90.52|89.22|90.52|89.22|90.5|89.2|4
1656572640000|2022-06-30 07:04:00|90.51|89.21|90.51|89.21|90.51|89.21|90.46|89.16|7
1656572650000|2022-06-30 07:04:10|90.48|89.18|90.46|89.16|90.51|89.21|90.46|89.16|6
1656572660000|2022-06-30 07:04:20|90.48|89.18|90.53|89.23|90.55|89.25|90.47|89.17|14
1656572670000|2022-06-30 07:04:30|90.52|89.22|90.5|89.2|90.52|89.22|90.47|89.17|8
1656572680000|2022-06-30 07:04:40|90.51|89.21|90.47|89.17|90.52|89.22|90.46|89.16|12
1656572690000|2022-06-30 07:04:50|90.46|89.16|90.44|89.14|90.47|89.17|90.43|89.13|9
1656572700000|2022-06-30 07:05:00|90.43|89.13|90.49|89.19|90.5|89.2|90.43|89.13|9
1656572710000|2022-06-30 07:05:10|90.48|89.18|90.45|89.15|90.48|89.18|90.44|89.14|8
1656572720000|2022-06-30 07:05:20|90.44|89.14|90.43|89.13|90.44|89.14|90.43|89.13|2
1656572730000|2022-06-30 07:05:30|90.44|89.14|90.44|89.14|90.44|89.14|90.43|89.13|3
1656572740000|2022-06-30 07:05:40|90.43|89.13|90.45|89.15|90.49|89.19|90.43|89.13|6
1656572750000|2022-06-30 07:05:50|90.46|89.16|90.45|89.15|90.46|89.16|90.43|89.13|7
1656572760000|2022-06-30 07:06:00|90.44|89.14|90.48|89.18|90.49|89.19|90.43|89.13|6
1656572770000|2022-06-30 07:06:10|90.49|89.19|90.44|89.14|90.5|89.2|90.44|89.14|8
1656572780000|2022-06-30 07:06:20|90.45|89.15|90.35|89.05|90.45|89.15|90.35|89.05|12
1656572790000|2022-06-30 07:06:30|90.36|89.06|90.42|89.12|90.42|89.12|90.36|89.06|6
1656572800000|2022-06-30 07:06:40|90.41|89.11|90.53|89.23|90.53|89.23|90.41|89.11|10
1656572810000|2022-06-30 07:06:50|90.52|89.22|90.63|89.33|90.65|89.35|90.52|89.22|14
1656572820000|2022-06-30 07:07:00|90.62|89.32|90.66|89.36|90.66|89.36|90.61|89.31|11
1656572830000|2022-06-30 07:07:10|90.65|89.35|90.61|89.31|90.65|89.35|90.61|89.31|13
1656572840000|2022-06-30 07:07:20|90.6|89.3|90.62|89.32|90.62|89.32|90.59|89.29|6
1656572850000|2022-06-30 07:07:30|90.6|89.3|90.61|89.31|90.62|89.32|90.6|89.3|8
1656572860000|2022-06-30 07:07:40|90.62|89.32|90.61|89.31|90.62|89.32|90.59|89.29|4
1656572870000|2022-06-30 07:07:50|90.59|89.29|90.54|89.24|90.59|89.29|90.53|89.23|8
1656572880000|2022-06-30 07:08:00|90.53|89.23|90.58|89.28|90.6|89.3|90.53|89.23|12
1656572890000|2022-06-30 07:08:10|90.57|89.27|90.54|89.24|90.6|89.3|90.54|89.24|8
1656572900000|2022-06-30 07:08:20|90.53|89.23|90.54|89.24|90.54|89.24|90.52|89.22|3
1656572920000|2022-06-30 07:08:40|90.53|89.23|90.61|89.31|90.61|89.31|90.53|89.23|5
1656572930000|2022-06-30 07:08:50|90.63|89.33|90.67|89.37|90.67|89.37|90.61|89.31|8
1656572940000|2022-06-30 07:09:00|90.7|89.4|90.68|89.38|90.7|89.4|90.67|89.37|4
1656572950000|2022-06-30 07:09:10|90.67|89.37|90.66|89.36|90.67|89.37|90.63|89.33|7
1656572980000|2022-06-30 07:09:40|90.65|89.35|90.62|89.32|90.65|89.35|90.6|89.3|10
1656572990000|2022-06-30 07:09:50|90.61|89.31|90.61|89.31|90.62|89.32|90.59|89.29|7
1656573000000|2022-06-30 07:10:00|90.6|89.3|90.6|89.3|90.62|89.32|90.59|89.29|6
1656573010000|2022-06-30 07:10:10|90.59|89.29|90.58|89.28|90.6|89.3|90.52|89.22|10
1656573020000|2022-06-30 07:10:20|90.59|89.29|90.58|89.28|90.59|89.29|90.58|89.28|2
1656573030000|2022-06-30 07:10:30|90.59|89.29|90.54|89.24|90.59|89.29|90.54|89.24|12
1656573040000|2022-06-30 07:10:40|90.53|89.23|90.58|89.28|90.6|89.3|90.52|89.22|7
1656573050000|2022-06-30 07:10:50|90.6|89.3|90.6|89.3|90.6|89.3|90.59|89.29|3
1656573070000|2022-06-30 07:11:10|90.59|89.29|90.6|89.3|90.61|89.31|90.59|89.29|4
1656573080000|2022-06-30 07:11:20|90.59|89.29|90.6|89.3|90.61|89.31|90.57|89.27|11
1656573090000|2022-06-30 07:11:30|90.59|89.29|90.6|89.3|90.6|89.3|90.59|89.29|2
1656573100000|2022-06-30 07:11:40|90.59|89.29|90.59|89.29|90.6|89.3|90.56|89.26|12
1656573110000|2022-06-30 07:11:50|90.58|89.28|90.58|89.28|90.59|89.29|90.55|89.25|6
1656573120000|2022-06-30 07:12:00|90.6|89.3|90.58|89.28|90.6|89.3|90.58|89.28|3
1656573130000|2022-06-30 07:12:10|90.6|89.3|90.59|89.29|90.6|89.3|90.58|89.28|3
1656573140000|2022-06-30 07:12:20|90.58|89.28|90.52|89.22|90.58|89.28|90.52|89.22|8
1656573150000|2022-06-30 07:12:30|90.51|89.21|90.52|89.22|90.53|89.23|90.51|89.21|4
1656573160000|2022-06-30 07:12:40|90.51|89.21|90.5|89.2|90.52|89.22|90.48|89.18|10
1656573170000|2022-06-30 07:12:50|90.51|89.21|90.51|89.21|90.53|89.23|90.5|89.2|6
1656573180000|2022-06-30 07:13:00|90.5|89.2|90.53|89.23|90.53|89.23|90.49|89.19|7
1656573190000|2022-06-30 07:13:10|90.52|89.22|90.53|89.23|90.56|89.26|90.52|89.22|8
1656573200000|2022-06-30 07:13:20|90.52|89.22|90.51|89.21|90.52|89.22|90.51|89.21|4
1656573210000|2022-06-30 07:13:30|90.52|89.22|90.52|89.22|90.52|89.22|90.5|89.2|5
1656573220000|2022-06-30 07:13:40|90.51|89.21|90.51|89.21|90.52|89.22|90.5|89.2|4
1656573230000|2022-06-30 07:13:50|90.52|89.22|90.5|89.2|90.52|89.22|90.49|89.19|6
1656573240000|2022-06-30 07:14:00|90.48|89.18|90.49|89.19|90.5|89.2|90.48|89.18|3
1656573250000|2022-06-30 07:14:10|90.52|89.22|90.51|89.21|90.52|89.22|90.5|89.2|6
1656573260000|2022-06-30 07:14:20|90.49|89.19|90.49|89.19|90.5|89.2|90.49|89.19|3
1656573270000|2022-06-30 07:14:30|90.47|89.17|90.39|89.09|90.48|89.18|90.37|89.07|17
1656573280000|2022-06-30 07:14:40|90.4|89.1|90.5|89.2|90.51|89.21|90.4|89.1|15
1656573290000|2022-06-30 07:14:50|90.49|89.19|90.51|89.21|90.51|89.21|90.49|89.19|3
1656573300000|2022-06-30 07:15:00|90.5|89.2|90.47|89.17|90.5|89.2|90.46|89.16|10
1656573310000|2022-06-30 07:15:10|90.46|89.16|90.51|89.21|90.51|89.21|90.46|89.16|8
1656573320000|2022-06-30 07:15:20|90.49|89.19|90.5|89.2|90.5|89.2|90.47|89.17|10
1656573330000|2022-06-30 07:15:30|90.48|89.18|90.49|89.19|90.5|89.2|90.48|89.18|5
1656573340000|2022-06-30 07:15:40|90.5|89.2|90.53|89.23|90.54|89.24|90.48|89.18|7
1656573350000|2022-06-30 07:15:50|90.52|89.22|90.51|89.21|90.52|89.22|90.5|89.2|4
1656573360000|2022-06-30 07:16:00|90.5|89.2|90.5|89.2|90.51|89.21|90.49|89.19|4
1656573370000|2022-06-30 07:16:10|90.46|89.16|90.5|89.2|90.5|89.2|90.46|89.16|8
1656573390000|2022-06-30 07:16:30|90.48|89.18|90.5|89.2|90.5|89.2|90.48|89.18|2
1656573400000|2022-06-30 07:16:40|90.48|89.18|90.58|89.28|90.59|89.29|90.48|89.18|7
1656573410000|2022-06-30 07:16:50|90.57|89.27|90.59|89.29|90.59|89.29|90.57|89.27|7
1656573420000|2022-06-30 07:17:00|90.57|89.27|90.51|89.21|90.57|89.27|90.48|89.18|11
1656573430000|2022-06-30 07:17:10|90.59|89.29|90.57|89.27|90.6|89.3|90.57|89.27|9
1656573440000|2022-06-30 07:17:20|90.58|89.28|90.6|89.3|90.6|89.3|90.58|89.28|5
1656573450000|2022-06-30 07:17:30|90.61|89.31|90.52|89.22|90.61|89.31|90.52|89.22|10
1656573460000|2022-06-30 07:17:40|90.51|89.21|90.5|89.2|90.51|89.21|90.49|89.19|6
1656573470000|2022-06-30 07:17:50|90.49|89.19|90.58|89.28|90.61|89.31|90.49|89.19|7
1656573480000|2022-06-30 07:18:00|90.6|89.3|90.6|89.3|90.6|89.3|90.6|89.3|1
1656573490000|2022-06-30 07:18:10|90.57|89.27|90.51|89.21|90.57|89.27|90.49|89.19|8
1656573500000|2022-06-30 07:18:20|90.52|89.22|90.49|89.19|90.52|89.22|90.49|89.19|5
1656573510000|2022-06-30 07:18:30|90.5|89.2|90.5|89.2|90.5|89.2|90.49|89.19|3
1656573520000|2022-06-30 07:18:40|90.48|89.18|90.49|89.19|90.51|89.21|90.47|89.17|12
1656573530000|2022-06-30 07:18:50|90.47|89.17|90.49|89.19|90.49|89.19|90.46|89.16|9
1656573540000|2022-06-30 07:19:00|90.48|89.18|90.48|89.18|90.49|89.19|90.46|89.16|8
1656573550000|2022-06-30 07:19:10|90.46|89.16|90.5|89.2|90.5|89.2|90.46|89.16|6
1656573560000|2022-06-30 07:19:20|90.49|89.19|90.49|89.19|90.49|89.19|90.48|89.18|3
1656573570000|2022-06-30 07:19:30|90.48|89.18|90.43|89.13|90.49|89.19|90.37|89.07|22
1656573580000|2022-06-30 07:19:40|90.46|89.16|90.62|89.32|90.62|89.32|90.43|89.13|17
1656573590000|2022-06-30 07:19:50|90.63|89.33|90.64|89.34|90.66|89.36|90.61|89.31|11
1656573600000|2022-06-30 07:20:00|90.65|89.35|90.64|89.34|90.65|89.35|90.64|89.34|2
1656573610000|2022-06-30 07:20:10|90.63|89.33|90.62|89.32|90.64|89.34|90.62|89.32|4
1656573620000|2022-06-30 07:20:20|90.63|89.33|90.64|89.34|90.66|89.36|90.63|89.33|7
1656573630000|2022-06-30 07:20:30|90.63|89.33|90.63|89.33|90.66|89.36|90.63|89.33|6
1656573640000|2022-06-30 07:20:40|90.62|89.32|90.63|89.33|90.64|89.34|90.62|89.32|7
1656573650000|2022-06-30 07:20:50|90.62|89.32|90.62|89.32|90.63|89.33|90.61|89.31|5
1656573660000|2022-06-30 07:21:00|90.61|89.31|90.62|89.32|90.62|89.32|90.6|89.3|4
1656573670000|2022-06-30 07:21:10|90.61|89.31|90.67|89.37|90.73|89.43|90.61|89.31|8
1656573680000|2022-06-30 07:21:20|90.69|89.39|90.69|89.39|90.7|89.4|90.69|89.39|3
1656573690000|2022-06-30 07:21:30|90.7|89.4|90.71|89.41|90.71|89.41|90.7|89.4|4
1656573700000|2022-06-30 07:21:40|90.69|89.39|90.7|89.4|90.71|89.41|90.69|89.39|5
1656573710000|2022-06-30 07:21:50|90.69|89.39|90.86|89.56|90.86|89.56|90.69|89.39|9
1656573720000|2022-06-30 07:22:00|90.85|89.55|90.87|89.57|90.88|89.58|90.83|89.53|9
1656573730000|2022-06-30 07:22:10|90.88|89.58|90.98|89.68|90.98|89.68|90.86|89.56|12
1656573740000|2022-06-30 07:22:20|90.97|89.67|91|89.7|91|89.7|90.97|89.67|9
1656573750000|2022-06-30 07:22:30|90.99|89.69|90.98|89.68|91|89.7|90.97|89.67|9
1656573760000|2022-06-30 07:22:40|90.99|89.69|90.99|89.69|90.99|89.69|90.97|89.67|6
1656573770000|2022-06-30 07:22:50|90.98|89.68|90.98|89.68|90.98|89.68|90.98|89.68|1
1656573780000|2022-06-30 07:23:00|90.99|89.69|91.08|89.78|91.08|89.78|90.97|89.67|9
1656573790000|2022-06-30 07:23:10|91.09|89.79|91.05|89.75|91.09|89.79|91.03|89.73|15
1656573800000|2022-06-30 07:23:20|91.06|89.76|91.08|89.78|91.13|89.83|91.06|89.76|11
1656573810000|2022-06-30 07:23:30|91.07|89.77|91.06|89.76|91.07|89.77|91.03|89.73|6
1656573820000|2022-06-30 07:23:40|91.08|89.78|91.09|89.79|91.13|89.83|91.07|89.77|8
1656573830000|2022-06-30 07:23:50|91.11|89.81|91.06|89.76|91.11|89.81|91.06|89.76|7
1656573840000|2022-06-30 07:24:00|91.03|89.73|90.94|89.64|91.03|89.73|90.94|89.64|10
1656573850000|2022-06-30 07:24:10|90.93|89.63|90.91|89.61|90.94|89.64|90.89|89.59|5
1656573860000|2022-06-30 07:24:20|90.9|89.6|90.91|89.61|90.91|89.61|90.89|89.59|4
1656573870000|2022-06-30 07:24:30|90.9|89.6|90.92|89.62|90.92|89.62|90.9|89.6|4
1656573880000|2022-06-30 07:24:40|90.91|89.61|91.03|89.73|91.03|89.73|90.91|89.61|8
1656573890000|2022-06-30 07:24:50|91.05|89.75|91.01|89.71|91.05|89.75|91|89.7|6
1656573900000|2022-06-30 07:25:00|91|89.7|91.01|89.71|91.01|89.71|91|89.7|2
1656573910000|2022-06-30 07:25:10|91|89.7|91.06|89.76|91.06|89.76|91|89.7|6
1656573920000|2022-06-30 07:25:20|91.05|89.75|91.02|89.72|91.07|89.77|91.02|89.72|8
1656573940000|2022-06-30 07:25:40|91.01|89.71|91.02|89.72|91.02|89.72|91.01|89.71|2
1656573950000|2022-06-30 07:25:50|91.01|89.71|91.02|89.72|91.02|89.72|91.01|89.71|4
1656573960000|2022-06-30 07:26:00|91.01|89.71|91.01|89.71|91.01|89.71|90.99|89.69|3
1656573970000|2022-06-30 07:26:10|91|89.7|91.03|89.73|91.03|89.73|90.99|89.69|6
1656573980000|2022-06-30 07:26:20|91.02|89.72|91.07|89.77|91.08|89.78|91.01|89.71|8
1656573990000|2022-06-30 07:26:30|91.06|89.76|91.08|89.78|91.09|89.79|91.06|89.76|7
1656574000000|2022-06-30 07:26:40|91.09|89.79|91.09|89.79|91.09|89.79|91.09|89.79|1
1656574010000|2022-06-30 07:26:50|91.07|89.77|91.16|89.86|91.16|89.86|91.07|89.77|7
1656574020000|2022-06-30 07:27:00|91.17|89.87|91.17|89.87|91.19|89.89|91.12|89.82|10
1656574030000|2022-06-30 07:27:10|91.19|89.89|91.18|89.88|91.2|89.9|91.18|89.88|5
1656574040000|2022-06-30 07:27:20|91.19|89.89|91.22|89.92|91.25|89.95|91.19|89.89|9
1656574050000|2022-06-30 07:27:30|91.25|89.95|91.22|89.92|91.27|89.97|91.19|89.89|12
1656574060000|2022-06-30 07:27:40|91.21|89.91|91.22|89.92|91.22|89.92|91.19|89.89|6
1656574070000|2022-06-30 07:27:50|91.2|89.9|91.21|89.91|91.22|89.92|91.2|89.9|3
1656574080000|2022-06-30 07:28:00|91.22|89.92|91.19|89.89|91.22|89.92|91.19|89.89|4
1656574090000|2022-06-30 07:28:10|91.18|89.88|91.12|89.82|91.18|89.88|91.11|89.81|12
1656574110000|2022-06-30 07:28:30|91.17|89.87|91.19|89.89|91.19|89.89|91.16|89.86|6
1656574120000|2022-06-30 07:28:40|91.2|89.9|91.2|89.9|91.2|89.9|91.18|89.88|5
1656574130000|2022-06-30 07:28:50|91.19|89.89|91.19|89.89|91.19|89.89|91.17|89.87|3
1656574140000|2022-06-30 07:29:00|91.18|89.88|91.19|89.89|91.19|89.89|91.18|89.88|2
1656574150000|2022-06-30 07:29:10|91.18|89.88|91.13|89.83|91.2|89.9|91.13|89.83|6
1656574160000|2022-06-30 07:29:20|91.14|89.84|91.1|89.8|91.14|89.84|91.08|89.78|9
1656574170000|2022-06-30 07:29:30|91.11|89.81|91.11|89.81|91.11|89.81|91.09|89.79|6
1656574180000|2022-06-30 07:29:40|91.09|89.79|91.1|89.8|91.11|89.81|91.09|89.79|3
1656574190000|2022-06-30 07:29:50|91.11|89.81|91.11|89.81|91.11|89.81|91.09|89.79|3
1656574200000|2022-06-30 07:30:00|91.16|89.86|91.16|89.86|91.18|89.88|91.16|89.86|4
1656574210000|2022-06-30 07:30:10|91.13|89.83|91.12|89.82|91.13|89.83|91.11|89.81|7
1656574220000|2022-06-30 07:30:20|91.11|89.81|91.08|89.78|91.11|89.81|91.08|89.78|12
1656574230000|2022-06-30 07:30:30|91.06|89.76|91.01|89.71|91.06|89.76|91.01|89.71|6
1656574240000|2022-06-30 07:30:40|91|89.7|90.97|89.67|91.02|89.72|90.97|89.67|7
1656574250000|2022-06-30 07:30:50|91.01|89.71|91|89.7|91.02|89.72|90.98|89.68|7
1656574260000|2022-06-30 07:31:00|91.09|89.79|91.08|89.78|91.09|89.79|91.07|89.77|4
1656574270000|2022-06-30 07:31:10|91.07|89.77|91.02|89.72|91.07|89.77|91.01|89.71|12
1656574280000|2022-06-30 07:31:20|91.03|89.73|91.03|89.73|91.04|89.74|91|89.7|13
1656574290000|2022-06-30 07:31:30|91.02|89.72|91|89.7|91.03|89.73|90.98|89.68|7
1656574300000|2022-06-30 07:31:40|91.02|89.72|90.99|89.69|91.02|89.72|90.98|89.68|3
1656574310000|2022-06-30 07:31:50|91.02|89.72|91|89.7|91.02|89.72|90.99|89.69|3
1656574320000|2022-06-30 07:32:00|90.98|89.68|91|89.7|91|89.7|90.98|89.68|5
1656574330000|2022-06-30 07:32:10|90.98|89.68|91|89.7|91.04|89.74|90.98|89.68|9
1656574360000|2022-06-30 07:32:40|90.99|89.69|91|89.7|91|89.7|90.99|89.69|6
1656574380000|2022-06-30 07:33:00|90.99|89.69|90.98|89.68|91|89.7|90.98|89.68|4
1656574390000|2022-06-30 07:33:10|90.97|89.67|90.89|89.59|90.97|89.67|90.88|89.58|11
1656574400000|2022-06-30 07:33:20|90.88|89.58|90.9|89.6|90.9|89.6|90.88|89.58|5
1656574410000|2022-06-30 07:33:30|90.89|89.59|90.9|89.6|90.9|89.6|90.89|89.59|2
1656574430000|2022-06-30 07:33:50|90.88|89.58|90.9|89.6|90.9|89.6|90.88|89.58|2
1656574440000|2022-06-30 07:34:00|90.88|89.58|90.9|89.6|90.9|89.6|90.88|89.58|4
1656574450000|2022-06-30 07:34:10|90.91|89.61|90.89|89.59|90.91|89.61|90.87|89.57|5
1656574460000|2022-06-30 07:34:20|90.91|89.61|90.9|89.6|90.91|89.61|90.87|89.57|4
1656574480000|2022-06-30 07:34:40|90.89|89.59|90.89|89.59|90.89|89.59|90.89|89.59|1
1656574490000|2022-06-30 07:34:50|90.9|89.6|90.89|89.59|90.9|89.6|90.89|89.59|4
1656574500000|2022-06-30 07:35:00|90.86|89.56|90.8|89.5|90.86|89.56|90.79|89.49|7
1656574510000|2022-06-30 07:35:10|90.79|89.49|90.78|89.48|90.8|89.5|90.73|89.43|8
1656574520000|2022-06-30 07:35:20|90.79|89.49|90.79|89.49|90.79|89.49|90.76|89.46|6
1656574530000|2022-06-30 07:35:30|90.8|89.5|90.79|89.49|90.81|89.51|90.74|89.44|9
1656574540000|2022-06-30 07:35:40|90.77|89.47|90.81|89.51|90.81|89.51|90.77|89.47|2
1656574550000|2022-06-30 07:35:50|90.79|89.49|90.78|89.48|90.81|89.51|90.77|89.47|9
1656574560000|2022-06-30 07:36:00|90.79|89.49|90.79|89.49|90.8|89.5|90.78|89.48|4
1656574570000|2022-06-30 07:36:10|90.8|89.5|90.79|89.49|90.8|89.5|90.77|89.47|4
1656574580000|2022-06-30 07:36:20|90.78|89.48|90.79|89.49|90.79|89.49|90.78|89.48|4
1656574590000|2022-06-30 07:36:30|90.78|89.48|90.78|89.48|90.78|89.48|90.76|89.46|3
1656574600000|2022-06-30 07:36:40|90.77|89.47|90.79|89.49|90.8|89.5|90.77|89.47|5
1656574610000|2022-06-30 07:36:50|90.78|89.48|90.76|89.46|90.78|89.48|90.76|89.46|3
1656574620000|2022-06-30 07:37:00|90.78|89.48|90.77|89.47|90.8|89.5|90.76|89.46|5
1656574630000|2022-06-30 07:37:10|90.73|89.43|90.7|89.4|90.73|89.43|90.7|89.4|6
1656574640000|2022-06-30 07:37:20|90.69|89.39|90.69|89.39|90.7|89.4|90.68|89.38|7
1656574650000|2022-06-30 07:37:30|90.68|89.38|90.69|89.39|90.7|89.4|90.68|89.38|10
1656574660000|2022-06-30 07:37:40|90.7|89.4|90.76|89.46|90.76|89.46|90.7|89.4|3
1656574670000|2022-06-30 07:37:50|90.78|89.48|90.79|89.49|90.79|89.49|90.78|89.48|2
1656574680000|2022-06-30 07:38:00|90.78|89.48|90.78|89.48|90.78|89.48|90.76|89.46|7
1656574690000|2022-06-30 07:38:10|90.77|89.47|90.78|89.48|90.78|89.48|90.77|89.47|2
1656574710000|2022-06-30 07:38:30|90.76|89.46|90.78|89.48|90.78|89.48|90.76|89.46|2
1656574720000|2022-06-30 07:38:40|90.77|89.47|90.77|89.47|90.77|89.47|90.77|89.47|1
1656574730000|2022-06-30 07:38:50|90.75|89.45|90.76|89.46|90.77|89.47|90.71|89.41|7
1656574740000|2022-06-30 07:39:00|90.75|89.45|90.74|89.44|90.75|89.45|90.74|89.44|4
1656574750000|2022-06-30 07:39:10|90.78|89.48|90.76|89.46|90.78|89.48|90.76|89.46|3
1656574770000|2022-06-30 07:39:30|90.77|89.47|90.72|89.42|90.77|89.47|90.71|89.41|7
1656574780000|2022-06-30 07:39:40|90.74|89.44|90.74|89.44|90.74|89.44|90.74|89.44|1
1656574790000|2022-06-30 07:39:50|90.76|89.46|90.77|89.47|90.78|89.48|90.76|89.46|3
1656574800000|2022-06-30 07:40:00|90.79|89.49|90.77|89.47|90.79|89.49|90.77|89.47|4
1656574810000|2022-06-30 07:40:10|90.79|89.49|90.79|89.49|90.79|89.49|90.79|89.49|1
1656574820000|2022-06-30 07:40:20|90.77|89.47|90.87|89.57|90.87|89.57|90.77|89.47|7
1656574830000|2022-06-30 07:40:30|90.85|89.55|90.8|89.5|90.85|89.55|90.78|89.48|9
1656574840000|2022-06-30 07:40:40|90.78|89.48|90.73|89.43|90.82|89.52|90.71|89.41|13
1656574850000|2022-06-30 07:40:50|90.72|89.42|90.73|89.43|90.73|89.43|90.72|89.42|2
1656574860000|2022-06-30 07:41:00|90.74|89.44|90.73|89.43|90.74|89.44|90.72|89.42|6
1656574870000|2022-06-30 07:41:10|90.72|89.42|90.78|89.48|90.8|89.5|90.72|89.42|7
1656574880000|2022-06-30 07:41:20|90.79|89.49|90.79|89.49|90.79|89.49|90.79|89.49|1
1656574890000|2022-06-30 07:41:30|90.81|89.51|90.8|89.5|90.81|89.51|90.79|89.49|4
1656574900000|2022-06-30 07:41:40|90.82|89.52|90.73|89.43|90.82|89.52|90.73|89.43|6
1656574910000|2022-06-30 07:41:50|90.71|89.41|90.68|89.38|90.71|89.41|90.66|89.36|4
1656574920000|2022-06-30 07:42:00|90.66|89.36|90.76|89.46|90.76|89.46|90.66|89.36|5
1656574930000|2022-06-30 07:42:10|90.75|89.45|90.81|89.51|90.82|89.52|90.75|89.45|7
1656574940000|2022-06-30 07:42:20|90.8|89.5|90.79|89.49|90.8|89.5|90.79|89.49|2
1656574950000|2022-06-30 07:42:30|90.81|89.51|90.74|89.44|90.81|89.51|90.74|89.44|4
1656574960000|2022-06-30 07:42:40|90.73|89.43|90.77|89.47|90.77|89.47|90.72|89.42|3
1656574980000|2022-06-30 07:43:00|90.8|89.5|90.77|89.47|90.8|89.5|90.77|89.47|4
1656574990000|2022-06-30 07:43:10|90.8|89.5|90.76|89.46|90.8|89.5|90.75|89.45|11
1656575000000|2022-06-30 07:43:20|90.75|89.45|90.75|89.45|90.75|89.45|90.73|89.43|3
1656575010000|2022-06-30 07:43:30|90.74|89.44|90.71|89.41|90.74|89.44|90.71|89.41|8
1656575020000|2022-06-30 07:43:40|90.72|89.42|90.72|89.42|90.72|89.42|90.72|89.42|1
1656575030000|2022-06-30 07:43:50|90.71|89.41|90.72|89.42|90.73|89.43|90.71|89.41|6
1656575040000|2022-06-30 07:44:00|90.71|89.41|90.71|89.41|90.71|89.41|90.71|89.41|1
1656575050000|2022-06-30 07:44:10|90.72|89.42|90.72|89.42|90.72|89.42|90.72|89.42|1
1656575060000|2022-06-30 07:44:20|90.73|89.43|90.77|89.47|90.8|89.5|90.73|89.43|5
1656575070000|2022-06-30 07:44:30|90.8|89.5|90.8|89.5|90.8|89.5|90.8|89.5|1
1656575080000|2022-06-30 07:44:40|90.78|89.48|90.8|89.5|90.8|89.5|90.78|89.48|2
1656575090000|2022-06-30 07:44:50|90.78|89.48|90.8|89.5|90.8|89.5|90.78|89.48|4
1656575100000|2022-06-30 07:45:00|90.79|89.49|90.81|89.51|90.81|89.51|90.79|89.49|3
1656575110000|2022-06-30 07:45:10|90.8|89.5|90.74|89.44|90.81|89.51|90.74|89.44|8
1656575120000|2022-06-30 07:45:20|90.73|89.43|90.72|89.42|90.73|89.43|90.72|89.42|2
1656575130000|2022-06-30 07:45:30|90.71|89.41|90.72|89.42|90.73|89.43|90.71|89.41|6
1656575140000|2022-06-30 07:45:40|90.73|89.43|90.73|89.43|90.73|89.43|90.73|89.43|1
1656575150000|2022-06-30 07:45:50|90.71|89.41|90.68|89.38|90.73|89.43|90.68|89.38|7
1656575160000|2022-06-30 07:46:00|90.69|89.39|90.71|89.41|90.71|89.41|90.69|89.39|2
1656575170000|2022-06-30 07:46:10|90.66|89.36|90.65|89.35|90.66|89.36|90.63|89.33|6
1656575180000|2022-06-30 07:46:20|90.69|89.39|90.75|89.45|90.76|89.46|90.69|89.39|3
1656575210000|2022-06-30 07:46:50|90.76|89.46|90.74|89.44|90.76|89.46|90.74|89.44|3
1656575220000|2022-06-30 07:47:00|90.7|89.4|90.75|89.45|90.76|89.46|90.7|89.4|6
1656575230000|2022-06-30 07:47:10|90.76|89.46|90.76|89.46|90.78|89.48|90.75|89.45|7
1656575240000|2022-06-30 07:47:20|90.77|89.47|90.76|89.46|90.77|89.47|90.76|89.46|2
1656575260000|2022-06-30 07:47:40|90.77|89.47|90.76|89.46|90.79|89.49|90.76|89.46|4
1656575280000|2022-06-30 07:48:00|90.75|89.45|90.76|89.46|90.79|89.49|90.75|89.45|8
1656575290000|2022-06-30 07:48:10|90.78|89.48|90.8|89.5|90.81|89.51|90.78|89.48|8
1656575300000|2022-06-30 07:48:20|90.83|89.53|90.72|89.42|90.83|89.53|90.72|89.42|11
1656575310000|2022-06-30 07:48:30|90.73|89.43|90.65|89.35|90.73|89.43|90.65|89.35|5
1656575330000|2022-06-30 07:48:50|90.64|89.34|90.64|89.34|90.64|89.34|90.63|89.33|3
1656575340000|2022-06-30 07:49:00|90.65|89.35|90.65|89.35|90.65|89.35|90.64|89.34|5
1656575350000|2022-06-30 07:49:10|90.64|89.34|90.63|89.33|90.64|89.34|90.62|89.32|4
1656575360000|2022-06-30 07:49:20|90.62|89.32|90.64|89.34|90.64|89.34|90.62|89.32|5
1656575370000|2022-06-30 07:49:30|90.68|89.38|90.68|89.38|90.69|89.39|90.67|89.37|4
1656575380000|2022-06-30 07:49:40|90.65|89.35|90.61|89.31|90.65|89.35|90.6|89.3|9
1656575390000|2022-06-30 07:49:50|90.63|89.33|90.61|89.31|90.63|89.33|90.6|89.3|4
1656575400000|2022-06-30 07:50:00|90.62|89.32|90.61|89.31|90.63|89.33|90.6|89.3|10
1656575410000|2022-06-30 07:50:10|90.63|89.33|90.63|89.33|90.63|89.33|90.63|89.33|1
1656575430000|2022-06-30 07:50:30|90.62|89.32|90.53|89.23|90.62|89.32|90.53|89.23|7
1656575440000|2022-06-30 07:50:40|90.52|89.22|90.53|89.23|90.53|89.23|90.52|89.22|6
1656575450000|2022-06-30 07:50:50|90.52|89.22|90.51|89.21|90.52|89.22|90.49|89.19|6
1656575460000|2022-06-30 07:51:00|90.5|89.2|90.51|89.21|90.51|89.21|90.49|89.19|3
1656575470000|2022-06-30 07:51:10|90.52|89.22|90.51|89.21|90.52|89.22|90.51|89.21|2
1656575480000|2022-06-30 07:51:20|90.5|89.2|90.51|89.21|90.52|89.22|90.49|89.19|6
1656575490000|2022-06-30 07:51:30|90.52|89.22|90.51|89.21|90.52|89.22|90.5|89.2|4
1656575500000|2022-06-30 07:51:40|90.52|89.22|90.62|89.32|90.62|89.32|90.52|89.22|7
1656575510000|2022-06-30 07:51:50|90.61|89.31|90.62|89.32|90.62|89.32|90.61|89.31|2
1656575520000|2022-06-30 07:52:00|90.6|89.3|90.61|89.31|90.61|89.31|90.6|89.3|2
1656575530000|2022-06-30 07:52:10|90.62|89.32|90.68|89.38|90.68|89.38|90.6|89.3|6
1656575540000|2022-06-30 07:52:20|90.7|89.4|90.72|89.42|90.72|89.42|90.7|89.4|2
1656575550000|2022-06-30 07:52:30|90.7|89.4|90.72|89.42|90.72|89.42|90.7|89.4|4
1656575560000|2022-06-30 07:52:40|90.7|89.4|90.71|89.41|90.71|89.41|90.7|89.4|4
1656575570000|2022-06-30 07:52:50|90.7|89.4|90.71|89.41|90.72|89.42|90.7|89.4|4
1656575580000|2022-06-30 07:53:00|90.7|89.4|90.71|89.41|90.72|89.42|90.7|89.4|5
1656575590000|2022-06-30 07:53:10|90.72|89.42|90.71|89.41|90.72|89.42|90.71|89.41|4
1656575600000|2022-06-30 07:53:20|90.7|89.4|90.7|89.4|90.72|89.42|90.7|89.4|3
1656575610000|2022-06-30 07:53:30|90.72|89.42|90.71|89.41|90.72|89.42|90.7|89.4|4
1656575620000|2022-06-30 07:53:40|90.7|89.4|90.71|89.41|90.72|89.42|90.7|89.4|4
1656575630000|2022-06-30 07:53:50|90.72|89.42|90.72|89.42|90.72|89.42|90.72|89.42|1
1656575640000|2022-06-30 07:54:00|90.67|89.37|90.61|89.31|90.67|89.37|90.6|89.3|8
1656575650000|2022-06-30 07:54:10|90.59|89.29|90.66|89.36|90.66|89.36|90.59|89.29|5
1656575660000|2022-06-30 07:54:20|90.68|89.38|90.68|89.38|90.68|89.38|90.68|89.38|1
1656575670000|2022-06-30 07:54:30|90.67|89.37|90.67|89.37|90.67|89.37|90.67|89.37|1
1656575690000|2022-06-30 07:54:50|90.66|89.36|90.61|89.31|90.66|89.36|90.59|89.29|10
1656575700000|2022-06-30 07:55:00|90.62|89.32|90.6|89.3|90.62|89.32|90.59|89.29|4
1656575710000|2022-06-30 07:55:10|90.61|89.31|90.6|89.3|90.61|89.31|90.6|89.3|4
1656575720000|2022-06-30 07:55:20|90.59|89.29|90.6|89.3|90.6|89.3|90.59|89.29|2
1656575730000|2022-06-30 07:55:30|90.62|89.32|90.62|89.32|90.62|89.32|90.62|89.32|1
1656575740000|2022-06-30 07:55:40|90.66|89.36|90.65|89.35|90.66|89.36|90.64|89.34|4
1656575750000|2022-06-30 07:55:50|90.64|89.34|90.66|89.36|90.66|89.36|90.64|89.34|3
1656575780000|2022-06-30 07:56:20|90.67|89.37|90.7|89.4|90.7|89.4|90.67|89.37|3
1656575790000|2022-06-30 07:56:30|90.71|89.41|90.76|89.46|90.76|89.46|90.71|89.41|3
1656575800000|2022-06-30 07:56:40|90.78|89.48|90.78|89.48|90.78|89.48|90.78|89.48|1
1656575810000|2022-06-30 07:56:50|90.77|89.47|90.77|89.47|90.77|89.47|90.77|89.47|1
1656575820000|2022-06-30 07:57:00|90.71|89.41|90.78|89.48|90.78|89.48|90.71|89.41|3
1656575830000|2022-06-30 07:57:10|90.77|89.47|90.77|89.47|90.77|89.47|90.77|89.47|1
1656575840000|2022-06-30 07:57:20|90.78|89.48|90.78|89.48|90.78|89.48|90.78|89.48|1
1656575850000|2022-06-30 07:57:30|90.81|89.51|90.81|89.51|90.81|89.51|90.8|89.5|3
1656575860000|2022-06-30 07:57:40|90.8|89.5|90.8|89.5|90.8|89.5|90.77|89.47|7
1656575870000|2022-06-30 07:57:50|90.82|89.52|90.71|89.41|90.82|89.52|90.71|89.41|5
1656575880000|2022-06-30 07:58:00|90.73|89.43|90.81|89.51|90.81|89.51|90.73|89.43|11
1656575890000|2022-06-30 07:58:10|90.8|89.5|90.86|89.56|90.88|89.58|90.79|89.49|10
1656575900000|2022-06-30 07:58:20|90.89|89.59|90.89|89.59|90.9|89.6|90.86|89.56|7
1656575910000|2022-06-30 07:58:30|90.9|89.6|90.91|89.61|90.91|89.61|90.9|89.6|4
1656575920000|2022-06-30 07:58:40|90.9|89.6|90.91|89.61|90.91|89.61|90.9|89.6|2
1656575930000|2022-06-30 07:58:50|90.89|89.59|90.89|89.59|90.91|89.61|90.89|89.59|5
1656575940000|2022-06-30 07:59:00|90.91|89.61|90.89|89.59|90.91|89.61|90.87|89.57|7
1656575950000|2022-06-30 07:59:10|90.87|89.57|90.82|89.52|90.87|89.57|90.81|89.51|5
1656575960000|2022-06-30 07:59:20|90.86|89.56|90.86|89.56|90.88|89.58|90.86|89.56|4
1656575970000|2022-06-30 07:59:30|90.87|89.57|90.89|89.59|90.89|89.59|90.87|89.57|3
1656575980000|2022-06-30 07:59:40|90.88|89.58|90.86|89.56|90.89|89.59|90.86|89.56|4
1656575990000|2022-06-30 07:59:50|90.87|89.57|90.81|89.51|90.87|89.57|90.81|89.51|8
1656576000000|2022-06-30 08:00:00|90.83|89.53|90.83|89.53|90.83|89.53|90.83|89.53|1
1656576010000|2022-06-30 08:00:10|90.84|89.54|90.8|89.5|90.84|89.54|90.8|89.5|7
1656576020000|2022-06-30 08:00:20|90.81|89.51|90.81|89.51|90.82|89.52|90.8|89.5|4
1656576030000|2022-06-30 08:00:30|90.82|89.52|90.81|89.51|90.83|89.53|90.81|89.51|4
1656576040000|2022-06-30 08:00:40|90.8|89.5|90.73|89.43|90.81|89.51|90.73|89.43|7
1656576050000|2022-06-30 08:00:50|90.72|89.42|90.7|89.4|90.72|89.42|90.7|89.4|3
1656576060000|2022-06-30 08:01:00|90.73|89.43|90.73|89.43|90.8|89.5|90.7|89.4|13
1656576080000|2022-06-30 08:01:20|90.7|89.4|90.55|89.25|90.73|89.43|90.55|89.25|13
1656576090000|2022-06-30 08:01:30|90.53|89.23|90.55|89.25|90.55|89.25|90.53|89.23|2
1656576110000|2022-06-30 08:01:50|90.51|89.21|90.56|89.26|90.58|89.28|90.51|89.21|8
1656576120000|2022-06-30 08:02:00|90.55|89.25|90.54|89.24|90.55|89.25|90.54|89.24|2
1656576130000|2022-06-30 08:02:10|90.55|89.25|90.55|89.25|90.58|89.28|90.55|89.25|8
1656576140000|2022-06-30 08:02:20|90.54|89.24|90.5|89.2|90.55|89.25|90.49|89.19|11
1656576150000|2022-06-30 08:02:30|90.48|89.18|90.53|89.23|90.55|89.25|90.48|89.18|9
1656576160000|2022-06-30 08:02:40|90.52|89.22|90.51|89.21|90.56|89.26|90.49|89.19|10
1656576170000|2022-06-30 08:02:50|90.5|89.2|90.52|89.22|90.52|89.22|90.5|89.2|3
1656576180000|2022-06-30 08:03:00|90.51|89.21|90.52|89.22|90.54|89.24|90.51|89.21|6
1656576190000|2022-06-30 08:03:10|90.5|89.2|90.48|89.18|90.5|89.2|90.46|89.16|4
1656576200000|2022-06-30 08:03:20|90.5|89.2|90.5|89.2|90.5|89.2|90.48|89.18|5
1656576210000|2022-06-30 08:03:30|90.48|89.18|90.45|89.15|90.5|89.2|90.45|89.15|5
1656576220000|2022-06-30 08:03:40|90.44|89.14|90.46|89.16|90.51|89.21|90.36|89.06|24
1656576230000|2022-06-30 08:03:50|90.49|89.19|90.48|89.18|90.52|89.22|90.45|89.15|12
1656576240000|2022-06-30 08:04:00|90.5|89.2|90.5|89.2|90.51|89.21|90.46|89.16|12
1656576250000|2022-06-30 08:04:10|90.51|89.21|90.51|89.21|90.51|89.21|90.49|89.19|5
1656576260000|2022-06-30 08:04:20|90.54|89.24|90.5|89.2|90.54|89.24|90.49|89.19|6
1656576270000|2022-06-30 08:04:30|90.51|89.21|90.51|89.21|90.51|89.21|90.5|89.2|3
1656576280000|2022-06-30 08:04:40|90.52|89.22|90.58|89.28|90.59|89.29|90.52|89.22|7
1656576290000|2022-06-30 08:04:50|90.57|89.27|90.53|89.23|90.57|89.27|90.53|89.23|2
1656576300000|2022-06-30 08:05:00|90.49|89.19|90.58|89.28|90.58|89.28|90.49|89.19|9
1656576310000|2022-06-30 08:05:10|90.57|89.27|90.51|89.21|90.58|89.28|90.49|89.19|10
1656576320000|2022-06-30 08:05:20|90.49|89.19|90.49|89.19|90.51|89.21|90.49|89.19|4
1656576330000|2022-06-30 08:05:30|90.5|89.2|90.44|89.14|90.5|89.2|90.44|89.14|5
1656576340000|2022-06-30 08:05:40|90.43|89.13|90.43|89.13|90.44|89.14|90.43|89.13|3
1656576350000|2022-06-30 08:05:50|90.42|89.12|90.47|89.17|90.51|89.21|90.42|89.12|12
1656576360000|2022-06-30 08:06:00|90.5|89.2|90.41|89.11|90.5|89.2|90.41|89.11|10
1656576370000|2022-06-30 08:06:10|90.42|89.12|90.4|89.1|90.42|89.12|90.4|89.1|5
1656576380000|2022-06-30 08:06:20|90.38|89.08|90.38|89.08|90.38|89.08|90.38|89.08|1
1656576400000|2022-06-30 08:06:40|90.39|89.09|90.4|89.1|90.43|89.13|90.39|89.09|4
1656576410000|2022-06-30 08:06:50|90.41|89.11|90.41|89.11|90.41|89.11|90.39|89.09|3
1656576430000|2022-06-30 08:07:10|90.39|89.09|90.39|89.09|90.4|89.1|90.37|89.07|8
1656576440000|2022-06-30 08:07:20|90.37|89.07|90.37|89.07|90.37|89.07|90.37|89.07|1
1656576450000|2022-06-30 08:07:30|90.38|89.08|90.38|89.08|90.38|89.08|90.38|89.08|1
1656576470000|2022-06-30 08:07:50|90.43|89.13|90.4|89.1|90.43|89.13|90.38|89.08|7
1656576480000|2022-06-30 08:08:00|90.38|89.08|90.41|89.11|90.41|89.11|90.38|89.08|3
1656576490000|2022-06-30 08:08:10|90.4|89.1|90.4|89.1|90.4|89.1|90.4|89.1|1
1656576500000|2022-06-30 08:08:20|90.41|89.11|90.38|89.08|90.41|89.11|90.38|89.08|3
1656576540000|2022-06-30 08:09:00|90.36|89.06|90.34|89.04|90.36|89.06|90.33|89.03|5
1656576550000|2022-06-30 08:09:10|90.33|89.03|90.34|89.04|90.34|89.04|90.32|89.02|3
1656576560000|2022-06-30 08:09:20|90.33|89.03|90.32|89.02|90.33|89.03|90.32|89.02|2
1656576570000|2022-06-30 08:09:30|90.31|89.01|90.32|89.02|90.32|89.02|90.31|89.01|2
1656576580000|2022-06-30 08:09:40|90.31|89.01|90.32|89.02|90.32|89.02|90.31|89.01|2
1656576590000|2022-06-30 08:09:50|90.31|89.01|90.24|88.94|90.31|89.01|90.24|88.94|11
1656576600000|2022-06-30 08:10:00|90.22|88.92|90.29|88.99|90.3|89|90.2|88.9|10
1656576610000|2022-06-30 08:10:10|90.31|89.01|90.38|89.08|90.38|89.08|90.31|89.01|4
1656576620000|2022-06-30 08:10:20|90.37|89.07|90.37|89.07|90.37|89.07|90.37|89.07|1
1656576630000|2022-06-30 08:10:30|90.38|89.08|90.38|89.08|90.38|89.08|90.38|89.08|1
1656576640000|2022-06-30 08:10:40|90.37|89.07|90.37|89.07|90.37|89.07|90.37|89.07|1
1656576650000|2022-06-30 08:10:50|90.38|89.08|90.37|89.07|90.38|89.08|90.37|89.07|2
1656576660000|2022-06-30 08:11:00|90.38|89.08|90.38|89.08|90.38|89.08|90.38|89.08|1
1656576670000|2022-06-30 08:11:10|90.39|89.09|90.39|89.09|90.39|89.09|90.39|89.09|1
1656576680000|2022-06-30 08:11:20|90.41|89.11|90.41|89.11|90.41|89.11|90.41|89.11|1
1656576690000|2022-06-30 08:11:30|90.39|89.09|90.48|89.18|90.48|89.18|90.39|89.09|7
1656576700000|2022-06-30 08:11:40|90.47|89.17|90.47|89.17|90.48|89.18|90.47|89.17|3
1656576710000|2022-06-30 08:11:50|90.48|89.18|90.57|89.27|90.57|89.27|90.48|89.18|3
1656576720000|2022-06-30 08:12:00|90.56|89.26|90.56|89.26|90.57|89.27|90.56|89.26|3
1656576730000|2022-06-30 08:12:10|90.57|89.27|90.57|89.27|90.57|89.27|90.57|89.27|1
1656576740000|2022-06-30 08:12:20|90.58|89.28|90.58|89.28|90.58|89.28|90.58|89.28|1
1656576770000|2022-06-30 08:12:50|90.57|89.27|90.6|89.3|90.6|89.3|90.57|89.27|3
1656576780000|2022-06-30 08:13:00|90.63|89.33|90.59|89.29|90.65|89.35|90.57|89.27|13
1656576810000|2022-06-30 08:13:30|90.58|89.28|90.5|89.2|90.58|89.28|90.49|89.19|12
1656576830000|2022-06-30 08:13:50|90.49|89.19|90.49|89.19|90.5|89.2|90.48|89.18|8
1656576840000|2022-06-30 08:14:00|90.5|89.2|90.51|89.21|90.51|89.21|90.49|89.19|4
1656576850000|2022-06-30 08:14:10|90.5|89.2|90.49|89.19|90.51|89.21|90.49|89.19|4
1656576870000|2022-06-30 08:14:30|90.51|89.21|90.53|89.23|90.57|89.27|90.51|89.21|14
1656576880000|2022-06-30 08:14:40|90.54|89.24|90.53|89.23|90.54|89.24|90.52|89.22|4
1656576890000|2022-06-30 08:14:50|90.52|89.22|90.53|89.23|90.53|89.23|90.52|89.22|4
1656576900000|2022-06-30 08:15:00|90.52|89.22|90.51|89.21|90.54|89.24|90.51|89.21|7
1656576910000|2022-06-30 08:15:10|90.52|89.22|90.44|89.14|90.52|89.22|90.44|89.14|11
1656576920000|2022-06-30 08:15:20|90.49|89.19|90.49|89.19|90.49|89.19|90.49|89.19|1
1656576930000|2022-06-30 08:15:30|90.48|89.18|90.46|89.16|90.48|89.18|90.46|89.16|3
1656576940000|2022-06-30 08:15:40|90.43|89.13|90.3|89|90.43|89.13|90.3|89|13
1656576950000|2022-06-30 08:15:50|90.31|89.01|90.23|88.93|90.31|89.01|90.16|88.86|16
1656576960000|2022-06-30 08:16:00|90.22|88.92|90.38|89.08|90.38|89.08|90.22|88.92|17
1656576970000|2022-06-30 08:16:10|90.36|89.06|90.31|89.01|90.36|89.06|90.31|89.01|7
1656576980000|2022-06-30 08:16:20|90.32|89.02|90.33|89.03|90.33|89.03|90.31|89.01|3
1656576990000|2022-06-30 08:16:30|90.32|89.02|90.31|89.01|90.32|89.02|90.31|89.01|2
1656577000000|2022-06-30 08:16:40|90.32|89.02|90.33|89.03|90.33|89.03|90.32|89.02|2
1656577010000|2022-06-30 08:16:50|90.32|89.02|90.32|89.02|90.32|89.02|90.32|89.02|1
1656577020000|2022-06-30 08:17:00|90.31|89.01|90.38|89.08|90.39|89.09|90.31|89.01|6
1656577040000|2022-06-30 08:17:20|90.39|89.09|90.38|89.08|90.39|89.09|90.38|89.08|4
1656577050000|2022-06-30 08:17:30|90.4|89.1|90.4|89.1|90.41|89.11|90.4|89.1|3
1656577060000|2022-06-30 08:17:40|90.38|89.08|90.34|89.04|90.39|89.09|90.32|89.02|8
1656577070000|2022-06-30 08:17:50|90.33|89.03|90.32|89.02|90.33|89.03|90.3|89|4
1656577080000|2022-06-30 08:18:00|90.3|89|90.3|89|90.3|89|90.3|89|1
1656577090000|2022-06-30 08:18:10|90.31|89.01|90.32|89.02|90.32|89.02|90.31|89.01|2
1656577100000|2022-06-30 08:18:20|90.31|89.01|90.31|89.01|90.31|89.01|90.31|89.01|1
1656577120000|2022-06-30 08:18:40|90.33|89.03|90.33|89.03|90.33|89.03|90.33|89.03|1
1656577130000|2022-06-30 08:18:50|90.31|89.01|90.33|89.03|90.33|89.03|90.31|89.01|2
1656577140000|2022-06-30 08:19:00|90.31|89.01|90.33|89.03|90.33|89.03|90.31|89.01|4
1656577150000|2022-06-30 08:19:10|90.31|89.01|90.33|89.03|90.34|89.04|90.31|89.01|4
1656577160000|2022-06-30 08:19:20|90.31|89.01|90.23|88.93|90.31|89.01|90.23|88.93|9
1656577170000|2022-06-30 08:19:30|90.22|88.92|90.21|88.91|90.23|88.93|90.21|88.91|8
1656577180000|2022-06-30 08:19:40|90.22|88.92|90.19|88.89|90.22|88.92|90.19|88.89|5
1656577190000|2022-06-30 08:19:50|90.2|88.9|90.22|88.92|90.23|88.93|90.2|88.9|5
1656577200000|2022-06-30 08:20:00|90.21|88.91|90.29|88.99|90.29|88.99|90.21|88.91|7
1656577210000|2022-06-30 08:20:10|90.3|89|90.33|89.03|90.34|89.04|90.29|88.99|8
1656577220000|2022-06-30 08:20:20|90.34|89.04|90.34|89.04|90.34|89.04|90.34|89.04|1
1656577230000|2022-06-30 08:20:30|90.35|89.05|90.4|89.1|90.4|89.1|90.34|89.04|11
1656577240000|2022-06-30 08:20:40|90.41|89.11|90.42|89.12|90.43|89.13|90.41|89.11|3
1656577250000|2022-06-30 08:20:50|90.43|89.13|90.42|89.12|90.43|89.13|90.42|89.12|2
1656577260000|2022-06-30 08:21:00|90.41|89.11|90.41|89.11|90.41|89.11|90.41|89.11|1
1656577270000|2022-06-30 08:21:10|90.4|89.1|90.37|89.07|90.4|89.1|90.37|89.07|2
1656577280000|2022-06-30 08:21:20|90.36|89.06|90.34|89.04|90.37|89.07|90.34|89.04|5
1656577290000|2022-06-30 08:21:30|90.35|89.05|90.36|89.06|90.36|89.06|90.35|89.05|2
1656577300000|2022-06-30 08:21:40|90.35|89.05|90.34|89.04|90.36|89.06|90.33|89.03|5
1656577310000|2022-06-30 08:21:50|90.33|89.03|90.29|88.99|90.34|89.04|90.29|88.99|6
1656577320000|2022-06-30 08:22:00|90.3|89|90.3|89|90.3|89|90.26|88.96|6
1656577350000|2022-06-30 08:22:30|90.32|89.02|90.32|89.02|90.32|89.02|90.32|89.02|1
1656577360000|2022-06-30 08:22:40|90.3|89|90.39|89.09|90.45|89.15|90.3|89|4
1656577370000|2022-06-30 08:22:50|90.37|89.07|90.39|89.09|90.39|89.09|90.37|89.07|2
1656577380000|2022-06-30 08:23:00|90.38|89.08|90.39|89.09|90.39|89.09|90.36|89.06|5
1656577390000|2022-06-30 08:23:10|90.38|89.08|90.38|89.08|90.38|89.08|90.38|89.08|1
1656577400000|2022-06-30 08:23:20|90.36|89.06|90.38|89.08|90.38|89.08|90.36|89.06|2
1656577410000|2022-06-30 08:23:30|90.36|89.06|90.38|89.08|90.38|89.08|90.36|89.06|2
1656577420000|2022-06-30 08:23:40|90.4|89.1|90.4|89.1|90.4|89.1|90.4|89.1|1
1656577430000|2022-06-30 08:23:50|90.38|89.08|90.31|89.01|90.38|89.08|90.31|89.01|4
1656577440000|2022-06-30 08:24:00|90.29|88.99|90.28|88.98|90.3|89|90.26|88.96|11
1656577450000|2022-06-30 08:24:10|90.29|88.99|90.36|89.06|90.36|89.06|90.26|88.96|7
1656577460000|2022-06-30 08:24:20|90.35|89.05|90.35|89.05|90.35|89.05|90.32|89.02|3
1656577470000|2022-06-30 08:24:30|90.36|89.06|90.35|89.05|90.36|89.06|90.33|89.03|5
1656577480000|2022-06-30 08:24:40|90.32|89.02|90.35|89.05|90.35|89.05|90.32|89.02|3
1656577490000|2022-06-30 08:24:50|90.32|89.02|90.05|88.75|90.32|89.02|90.05|88.75|12
1656577500000|2022-06-30 08:25:00|90.04|88.74|90.08|88.78|90.08|88.78|90.01|88.71|9
1656577510000|2022-06-30 08:25:10|90.07|88.77|90.09|88.79|90.16|88.86|90.07|88.77|12
1656577520000|2022-06-30 08:25:20|90.08|88.78|90.16|88.86|90.17|88.87|90.04|88.74|13
1656577530000|2022-06-30 08:25:30|90.18|88.88|90.18|88.88|90.19|88.89|90.16|88.86|5
1656577540000|2022-06-30 08:25:40|90.15|88.85|90.25|88.95|90.25|88.95|90.15|88.85|7
1656577550000|2022-06-30 08:25:50|90.28|88.98|90.35|89.05|90.35|89.05|90.26|88.96|8
1656577560000|2022-06-30 08:26:00|90.34|89.04|90.3|89|90.34|89.04|90.28|88.98|9
1656577570000|2022-06-30 08:26:10|90.29|88.99|90.36|89.06|90.37|89.07|90.29|88.99|6
1656577580000|2022-06-30 08:26:20|90.34|89.04|90.29|88.99|90.36|89.06|90.29|88.99|7
1656577590000|2022-06-30 08:26:30|90.31|89.01|90.27|88.97|90.31|89.01|90.26|88.96|10
1656577600000|2022-06-30 08:26:40|90.28|88.98|90.19|88.89|90.28|88.98|90.18|88.88|7
1656577610000|2022-06-30 08:26:50|90.18|88.88|90.37|89.07|90.37|89.07|90.18|88.88|13
1656577620000|2022-06-30 08:27:00|90.35|89.05|90.36|89.06|90.38|89.08|90.34|89.04|6
1656577630000|2022-06-30 08:27:10|90.37|89.07|90.37|89.07|90.37|89.07|90.37|89.07|1
1656577640000|2022-06-30 08:27:20|90.38|89.08|90.38|89.08|90.4|89.1|90.36|89.06|5
1656577650000|2022-06-30 08:27:30|90.35|89.05|90.38|89.08|90.4|89.1|90.35|89.05|6
1656577670000|2022-06-30 08:27:50|90.36|89.06|90.33|89.03|90.38|89.08|90.32|89.02|4
1656577680000|2022-06-30 08:28:00|90.36|89.06|90.4|89.1|90.41|89.11|90.36|89.06|9
1656577690000|2022-06-30 08:28:10|90.42|89.12|90.32|89.02|90.42|89.12|90.32|89.02|10
1656577700000|2022-06-30 08:28:20|90.33|89.03|90.33|89.03|90.34|89.04|90.31|89.01|8
1656577710000|2022-06-30 08:28:30|90.32|89.02|90.33|89.03|90.33|89.03|90.31|89.01|4
1656577720000|2022-06-30 08:28:40|90.32|89.02|90.23|88.93|90.32|89.02|90.23|88.93|10
1656577730000|2022-06-30 08:28:50|90.22|88.92|90.23|88.93|90.23|88.93|90.22|88.92|4
1656577740000|2022-06-30 08:29:00|90.22|88.92|90.13|88.83|90.22|88.92|90.13|88.83|4
1656577750000|2022-06-30 08:29:10|90.12|88.82|90.13|88.83|90.13|88.83|90.11|88.81|6
1656577760000|2022-06-30 08:29:20|90.14|88.84|90.14|88.84|90.14|88.84|90.12|88.82|6
1656577780000|2022-06-30 08:29:40|90.13|88.83|90.12|88.82|90.13|88.83|90.11|88.81|3
1656577790000|2022-06-30 08:29:50|90.11|88.81|90.11|88.81|90.12|88.82|90.11|88.81|3
1656577800000|2022-06-30 08:30:00|90.12|88.82|90.19|88.89|90.19|88.89|90.11|88.81|9
1656577810000|2022-06-30 08:30:10|90.2|88.9|90.22|88.92|90.22|88.92|90.2|88.9|3
1656577820000|2022-06-30 08:30:20|90.23|88.93|90.23|88.93|90.24|88.94|90.21|88.91|8
1656577830000|2022-06-30 08:30:30|90.24|88.94|90.29|88.99|90.3|89|90.24|88.94|7
1656577840000|2022-06-30 08:30:40|90.28|88.98|90.27|88.97|90.28|88.98|90.21|88.91|11
1656577850000|2022-06-30 08:30:50|90.25|88.95|90.21|88.91|90.25|88.95|90.19|88.89|11
1656577860000|2022-06-30 08:31:00|90.22|88.92|90.24|88.94|90.26|88.96|90.22|88.92|8
1656577870000|2022-06-30 08:31:10|90.23|88.93|90.3|89|90.32|89.02|90.23|88.93|12
1656577880000|2022-06-30 08:31:20|90.28|88.98|90.29|88.99|90.29|88.99|90.27|88.97|3
1656577890000|2022-06-30 08:31:30|90.27|88.97|90.21|88.91|90.27|88.97|90.2|88.9|9
1656577900000|2022-06-30 08:31:40|90.2|88.9|90.23|88.93|90.23|88.93|90.2|88.9|3
1656577910000|2022-06-30 08:31:50|90.24|88.94|90.21|88.91|90.26|88.96|90.21|88.91|6
1656577930000|2022-06-30 08:32:10|90.22|88.92|90.21|88.91|90.22|88.92|90.21|88.91|2
1656577940000|2022-06-30 08:32:20|90.27|88.97|90.29|88.99|90.29|88.99|90.27|88.97|4
1656577950000|2022-06-30 08:32:30|90.3|89|90.34|89.04|90.38|89.08|90.3|89|10
1656577960000|2022-06-30 08:32:40|90.33|89.03|90.33|89.03|90.33|89.03|90.33|89.03|1
1656577970000|2022-06-30 08:32:50|90.31|89.01|90.36|89.06|90.36|89.06|90.31|89.01|5
1656577980000|2022-06-30 08:33:00|90.38|89.08|90.4|89.1|90.4|89.1|90.36|89.06|7
1656577990000|2022-06-30 08:33:10|90.42|89.12|90.43|89.13|90.45|89.15|90.4|89.1|8
1656578000000|2022-06-30 08:33:20|90.41|89.11|90.43|89.13|90.43|89.13|90.41|89.11|4
1656578010000|2022-06-30 08:33:30|90.41|89.11|90.43|89.13|90.43|89.13|90.41|89.11|2
1656578020000|2022-06-30 08:33:40|90.42|89.12|90.43|89.13|90.43|89.13|90.42|89.12|2
1656578030000|2022-06-30 08:33:50|90.41|89.11|90.47|89.17|90.47|89.17|90.41|89.11|9
1656578050000|2022-06-30 08:34:10|90.44|89.14|90.32|89.02|90.44|89.14|90.31|89.01|15
1656578060000|2022-06-30 08:34:20|90.33|89.03|90.38|89.08|90.38|89.08|90.31|89.01|4
1656578070000|2022-06-30 08:34:30|90.39|89.09|90.39|89.09|90.39|89.09|90.39|89.09|1
1656578080000|2022-06-30 08:34:40|90.38|89.08|90.4|89.1|90.4|89.1|90.38|89.08|5
1656578090000|2022-06-30 08:34:50|90.38|89.08|90.33|89.03|90.38|89.08|90.32|89.02|9
1656578100000|2022-06-30 08:35:00|90.31|89.01|90.3|89|90.31|89.01|90.29|88.99|5
1656578110000|2022-06-30 08:35:10|90.29|88.99|90.27|88.97|90.29|88.99|90.23|88.93|9
1656578130000|2022-06-30 08:35:30|90.25|88.95|90.27|88.97|90.27|88.97|90.23|88.93|8
1656578140000|2022-06-30 08:35:40|90.25|88.95|90.27|88.97|90.27|88.97|90.25|88.95|3
1656578150000|2022-06-30 08:35:50|90.26|88.96|90.19|88.89|90.26|88.96|90.19|88.89|6
1656578160000|2022-06-30 08:36:00|90.17|88.87|90.19|88.89|90.19|88.89|90.17|88.87|2
1656578170000|2022-06-30 08:36:10|90.22|88.92|90.25|88.95|90.27|88.97|90.17|88.87|8
1656578180000|2022-06-30 08:36:20|90.26|88.96|90.27|88.97|90.27|88.97|90.26|88.96|2
1656578200000|2022-06-30 08:36:40|90.29|88.99|90.29|88.99|90.29|88.99|90.29|88.99|1
1656578210000|2022-06-30 08:36:50|90.28|88.98|90.26|88.96|90.28|88.98|90.21|88.91|8
1656578230000|2022-06-30 08:37:10|90.25|88.95|90.21|88.91|90.25|88.95|90.21|88.91|3
1656578240000|2022-06-30 08:37:20|90.22|88.92|90.25|88.95|90.25|88.95|90.22|88.92|2
1656578250000|2022-06-30 08:37:30|90.26|88.96|90.24|88.94|90.27|88.97|90.24|88.94|4
1656578260000|2022-06-30 08:37:40|90.23|88.93|90.21|88.91|90.23|88.93|90.21|88.91|2
1656578270000|2022-06-30 08:37:50|90.2|88.9|90.18|88.88|90.2|88.9|90.16|88.86|13
1656578280000|2022-06-30 08:38:00|90.17|88.87|90.22|88.92|90.22|88.92|90.12|88.82|13
1656578290000|2022-06-30 08:38:10|90.25|88.95|90.27|88.97|90.27|88.97|90.23|88.93|7
1656578300000|2022-06-30 08:38:20|90.26|88.96|90.23|88.93|90.26|88.96|90.21|88.91|4
1656578310000|2022-06-30 08:38:30|90.25|88.95|90.23|88.93|90.25|88.95|90.22|88.92|4
1656578320000|2022-06-30 08:38:40|90.24|88.94|90.24|88.94|90.28|88.98|90.23|88.93|13
1656578330000|2022-06-30 08:38:50|90.23|88.93|90.23|88.93|90.24|88.94|90.23|88.93|3
1656578340000|2022-06-30 08:39:00|90.22|88.92|90.24|88.94|90.24|88.94|90.22|88.92|7
1656578350000|2022-06-30 08:39:10|90.22|88.92|90.13|88.83|90.23|88.93|90.13|88.83|11
1656578360000|2022-06-30 08:39:20|90.14|88.84|90.17|88.87|90.19|88.89|90.14|88.84|4
1656578370000|2022-06-30 08:39:30|90.18|88.88|90.13|88.83|90.18|88.88|90.13|88.83|7
1656578380000|2022-06-30 08:39:40|90.12|88.82|90.12|88.82|90.12|88.82|90.12|88.82|1
1656578390000|2022-06-30 08:39:50|90.13|88.83|90.18|88.88|90.19|88.89|90.13|88.83|3
1656578400000|2022-06-30 08:40:00|90.16|88.86|90.16|88.86|90.16|88.86|90.16|88.86|1
1656578410000|2022-06-30 08:40:10|90.15|88.85|90.13|88.83|90.15|88.85|90.13|88.83|4
1656578420000|2022-06-30 08:40:20|90.15|88.85|90.19|88.89|90.19|88.89|90.14|88.84|5
1656578430000|2022-06-30 08:40:30|90.18|88.88|90.18|88.88|90.18|88.88|90.17|88.87|3
1656578440000|2022-06-30 08:40:40|90.17|88.87|90.13|88.83|90.18|88.88|90.12|88.82|8
1656578450000|2022-06-30 08:40:50|90.12|88.82|90.11|88.81|90.12|88.82|90.1|88.8|3
1656578460000|2022-06-30 08:41:00|90.09|88.79|90.09|88.79|90.09|88.79|90.09|88.79|1
1656578480000|2022-06-30 08:41:20|90.1|88.8|90.17|88.87|90.17|88.87|90.1|88.8|3
1656578500000|2022-06-30 08:41:40|90.18|88.88|90.21|88.91|90.21|88.91|90.18|88.88|5
1656578510000|2022-06-30 08:41:50|90.19|88.89|90.18|88.88|90.19|88.89|90.12|88.82|12
1656578520000|2022-06-30 08:42:00|90.17|88.87|90.14|88.84|90.17|88.87|90.11|88.81|8
1656578530000|2022-06-30 08:42:10|90.15|88.85|90.18|88.88|90.18|88.88|90.14|88.84|6
1656578540000|2022-06-30 08:42:20|90.19|88.89|90.28|88.98|90.28|88.98|90.19|88.89|5
1656578560000|2022-06-30 08:42:40|90.29|88.99|90.29|88.99|90.29|88.99|90.29|88.99|1
1656578570000|2022-06-30 08:42:50|90.3|89|90.29|88.99|90.3|89|90.29|88.99|4
1656578580000|2022-06-30 08:43:00|90.31|89.01|90.29|88.99|90.31|89.01|90.29|88.99|2
1656578610000|2022-06-30 08:43:30|90.31|89.01|90.22|88.92|90.31|89.01|90.22|88.92|9
1656578630000|2022-06-30 08:43:50|90.21|88.91|90.22|88.92|90.22|88.92|90.21|88.91|2
1656578640000|2022-06-30 08:44:00|90.21|88.91|90.21|88.91|90.22|88.92|90.2|88.9|7
1656578650000|2022-06-30 08:44:10|90.2|88.9|90.2|88.9|90.2|88.9|90.2|88.9|1
1656578660000|2022-06-30 08:44:20|90.21|88.91|90.21|88.91|90.21|88.91|90.21|88.91|1
1656578670000|2022-06-30 08:44:30|90.2|88.9|90.22|88.92|90.22|88.92|90.2|88.9|5
1656578680000|2022-06-30 08:44:40|90.2|88.9|90.22|88.92|90.22|88.92|90.2|88.9|2
1656578700000|2022-06-30 08:45:00|90.21|88.91|90.22|88.92|90.22|88.92|90.21|88.91|2
1656578710000|2022-06-30 08:45:10|90.2|88.9|90.21|88.91|90.22|88.92|90.2|88.9|5
1656578720000|2022-06-30 08:45:20|90.22|88.92|90.22|88.92|90.22|88.92|90.22|88.92|1
1656578730000|2022-06-30 08:45:30|90.21|88.91|90.22|88.92|90.22|88.92|90.21|88.91|6
1656578740000|2022-06-30 08:45:40|90.24|88.94|90.22|88.92|90.24|88.94|90.21|88.91|3
1656578750000|2022-06-30 08:45:50|90.21|88.91|90.21|88.91|90.21|88.91|90.21|88.91|1
1656578760000|2022-06-30 08:46:00|90.2|88.9|90.21|88.91|90.21|88.91|90.2|88.9|2
1656578770000|2022-06-30 08:46:10|90.18|88.88|90.2|88.9|90.2|88.9|90.18|88.88|2
1656578780000|2022-06-30 08:46:20|90.16|88.86|90.12|88.82|90.16|88.86|90.1|88.8|8
1656578790000|2022-06-30 08:46:30|90.11|88.81|90.12|88.82|90.12|88.82|90.11|88.81|2
1656578800000|2022-06-30 08:46:40|90.11|88.81|90.18|88.88|90.19|88.89|90.1|88.8|6
1656578810000|2022-06-30 08:46:50|90.17|88.87|90.16|88.86|90.17|88.87|90.15|88.85|4
1656578820000|2022-06-30 08:47:00|90.18|88.88|90.18|88.88|90.18|88.88|90.18|88.88|1
1656578830000|2022-06-30 08:47:10|90.19|88.89|90.26|88.96|90.26|88.96|90.19|88.89|4
1656578840000|2022-06-30 08:47:20|90.25|88.95|90.23|88.93|90.25|88.95|90.23|88.93|6
1656578850000|2022-06-30 08:47:30|90.24|88.94|90.24|88.94|90.26|88.96|90.24|88.94|5
1656578860000|2022-06-30 08:47:40|90.23|88.93|90.23|88.93|90.23|88.93|90.23|88.93|1
1656578870000|2022-06-30 08:47:50|90.22|88.92|90.21|88.91|90.22|88.92|90.16|88.86|8
1656578880000|2022-06-30 08:48:00|90.22|88.92|90.23|88.93|90.23|88.93|90.22|88.92|4
1656578890000|2022-06-30 08:48:10|90.22|88.92|90.22|88.92|90.23|88.93|90.21|88.91|5
1656578900000|2022-06-30 08:48:20|90.2|88.9|90.22|88.92|90.22|88.92|90.2|88.9|2
1656578910000|2022-06-30 08:48:30|90.2|88.9|90.2|88.9|90.2|88.9|90.2|88.9|1
1656578920000|2022-06-30 08:48:40|90.19|88.89|90.2|88.9|90.2|88.9|90.19|88.89|2
1656578930000|2022-06-30 08:48:50|90.22|88.92|90.21|88.91|90.22|88.92|90.21|88.91|2
1656578940000|2022-06-30 08:49:00|90.23|88.93|90.22|88.92|90.23|88.93|90.21|88.91|3
1656578960000|2022-06-30 08:49:20|90.21|88.91|90.22|88.92|90.22|88.92|90.21|88.91|2
1656578970000|2022-06-30 08:49:30|90.24|88.94|90.22|88.92|90.24|88.94|90.21|88.91|4
1656578980000|2022-06-30 08:49:40|90.21|88.91|90.21|88.91|90.22|88.92|90.21|88.91|3
1656578990000|2022-06-30 08:49:50|90.2|88.9|90.2|88.9|90.2|88.9|90.2|88.9|1
1656579000000|2022-06-30 08:50:00|90.21|88.91|90.12|88.82|90.21|88.91|90.12|88.82|9
1656579010000|2022-06-30 08:50:10|90.11|88.81|90.12|88.82|90.13|88.83|90.11|88.81|4
1656579020000|2022-06-30 08:50:20|90.11|88.81|90.12|88.82|90.12|88.82|90.11|88.81|2
1656579030000|2022-06-30 08:50:30|90.11|88.81|90.12|88.82|90.12|88.82|90.11|88.81|2
1656579050000|2022-06-30 08:50:50|90.11|88.81|90.12|88.82|90.12|88.82|90.1|88.8|3
1656579060000|2022-06-30 08:51:00|90.11|88.81|90.11|88.81|90.12|88.82|90.1|88.8|5
1656579070000|2022-06-30 08:51:10|90.1|88.8|90.12|88.82|90.12|88.82|90.1|88.8|5
1656579080000|2022-06-30 08:51:20|90.11|88.81|90.11|88.81|90.12|88.82|90.11|88.81|3
1656579090000|2022-06-30 08:51:30|90.1|88.8|90.1|88.8|90.1|88.8|90.09|88.79|3
1656579110000|2022-06-30 08:51:50|90.12|88.82|90.01|88.71|90.12|88.82|90|88.7|10
1656579120000|2022-06-30 08:52:00|90|88.7|89.92|88.62|90.01|88.71|89.92|88.62|9
1656579130000|2022-06-30 08:52:10|89.91|88.61|89.99|88.69|89.99|88.69|89.91|88.61|5
1656579140000|2022-06-30 08:52:20|89.97|88.67|89.97|88.67|89.97|88.67|89.97|88.67|1
1656579150000|2022-06-30 08:52:30|89.96|88.66|89.94|88.64|89.96|88.66|89.94|88.64|3
1656579160000|2022-06-30 08:52:40|89.93|88.63|89.95|88.65|89.95|88.65|89.91|88.61|6
1656579170000|2022-06-30 08:52:50|89.93|88.63|89.87|88.57|89.93|88.63|89.83|88.53|18
1656579180000|2022-06-30 08:53:00|89.88|88.58|90|88.7|90|88.7|89.88|88.58|8
1656579190000|2022-06-30 08:53:10|89.98|88.68|90.05|88.75|90.07|88.77|89.98|88.68|10
1656579210000|2022-06-30 08:53:30|90.06|88.76|90.05|88.75|90.06|88.76|90.05|88.75|2
1656579220000|2022-06-30 08:53:40|90.06|88.76|90.06|88.76|90.08|88.78|90.06|88.76|5
1656579230000|2022-06-30 08:53:50|90.05|88.75|90.09|88.79|90.09|88.79|90.05|88.75|7
1656579240000|2022-06-30 08:54:00|90.08|88.78|90.04|88.74|90.08|88.78|90.04|88.74|5
1656579250000|2022-06-30 08:54:10|90.05|88.75|90.1|88.8|90.11|88.81|90.05|88.75|6
1656579260000|2022-06-30 08:54:20|90.11|88.81|90.12|88.82|90.12|88.82|90.1|88.8|5
1656579270000|2022-06-30 08:54:30|90.1|88.8|90.12|88.82|90.12|88.82|90.1|88.8|2
1656579280000|2022-06-30 08:54:40|90.1|88.8|90.09|88.79|90.12|88.82|90.09|88.79|4
1656579290000|2022-06-30 08:54:50|90.11|88.81|90.11|88.81|90.13|88.83|90.09|88.79|5
1656579300000|2022-06-30 08:55:00|90.13|88.83|90.06|88.76|90.13|88.83|90.06|88.76|12
1656579310000|2022-06-30 08:55:10|90.08|88.78|90.08|88.78|90.08|88.78|90.08|88.78|1
1656579320000|2022-06-30 08:55:20|90.07|88.77|90|88.7|90.07|88.77|90|88.7|8
1656579330000|2022-06-30 08:55:30|89.99|88.69|89.99|88.69|90|88.7|89.95|88.65|13
1656579340000|2022-06-30 08:55:40|90|88.7|90.06|88.76|90.06|88.76|89.99|88.69|14
1656579350000|2022-06-30 08:55:50|90.05|88.75|90.02|88.72|90.05|88.75|90.02|88.72|5
1656579360000|2022-06-30 08:56:00|90.01|88.71|90.02|88.72|90.02|88.72|90|88.7|6
1656579370000|2022-06-30 08:56:10|90.01|88.71|90.02|88.72|90.02|88.72|90.01|88.71|4
1656579380000|2022-06-30 08:56:20|90.01|88.71|90|88.7|90.02|88.72|90|88.7|6
1656579390000|2022-06-30 08:56:30|89.99|88.69|89.95|88.65|89.99|88.69|89.93|88.63|4
1656579400000|2022-06-30 08:56:40|89.96|88.66|89.97|88.67|89.98|88.68|89.96|88.66|3
1656579410000|2022-06-30 08:56:50|89.98|88.68|89.96|88.66|90.01|88.71|89.96|88.66|9
1656579420000|2022-06-30 08:57:00|89.95|88.65|89.97|88.67|89.97|88.67|89.93|88.63|9
1656579430000|2022-06-30 08:57:10|89.98|88.68|90.01|88.71|90.01|88.71|89.98|88.68|3
1656579440000|2022-06-30 08:57:20|90.02|88.72|90.05|88.75|90.05|88.75|90.02|88.72|3
1656579460000|2022-06-30 08:57:40|90.06|88.76|90.06|88.76|90.06|88.76|90.06|88.76|1
1656579470000|2022-06-30 08:57:50|90.05|88.75|90.05|88.75|90.05|88.75|90.05|88.75|1
1656579480000|2022-06-30 08:58:00|90.04|88.74|90|88.7|90.05|88.75|90|88.7|7
1656579490000|2022-06-30 08:58:10|90.01|88.71|89.96|88.66|90.02|88.72|89.96|88.66|7
1656579500000|2022-06-30 08:58:20|89.95|88.65|89.95|88.65|89.95|88.65|89.95|88.65|1
1656579520000|2022-06-30 08:58:40|89.94|88.64|89.93|88.63|89.94|88.64|89.92|88.62|4
1656579530000|2022-06-30 08:58:50|89.92|88.62|89.91|88.61|89.93|88.63|89.91|88.61|4
1656579540000|2022-06-30 08:59:00|89.92|88.62|89.58|88.28|89.92|88.62|89.58|88.28|15
1656579550000|2022-06-30 08:59:10|89.59|88.29|89.74|88.44|89.74|88.44|89.58|88.28|13
1656579560000|2022-06-30 08:59:20|89.75|88.45|89.87|88.57|89.89|88.59|89.75|88.45|15
1656579570000|2022-06-30 08:59:30|89.85|88.55|89.89|88.59|89.93|88.63|89.85|88.55|11
1656579580000|2022-06-30 08:59:40|89.88|88.58|89.89|88.59|89.9|88.6|89.84|88.54|8
1656579590000|2022-06-30 08:59:50|89.91|88.61|89.93|88.63|89.95|88.65|89.91|88.61|7
1656579600000|2022-06-30 09:00:00|89.95|88.65|89.87|88.57|89.95|88.65|89.87|88.57|6
1656579610000|2022-06-30 09:00:10|89.89|88.59|90|88.7|90.01|88.71|89.88|88.58|14
1656579620000|2022-06-30 09:00:20|89.99|88.69|90|88.7|90.01|88.71|89.98|88.68|12
1656579630000|2022-06-30 09:00:30|89.99|88.69|89.99|88.69|90|88.7|89.98|88.68|4
1656579640000|2022-06-30 09:00:40|89.96|88.66|89.99|88.69|89.99|88.69|89.96|88.66|5
1656579650000|2022-06-30 09:00:50|90.03|88.73|89.99|88.69|90.03|88.73|89.97|88.67|5
1656579660000|2022-06-30 09:01:00|90.01|88.71|90|88.7|90.05|88.75|89.99|88.69|10
1656579670000|2022-06-30 09:01:10|89.98|88.68|90.05|88.75|90.09|88.79|89.98|88.68|16
1656579680000|2022-06-30 09:01:20|90.06|88.76|90.1|88.8|90.11|88.81|90.06|88.76|7
1656579690000|2022-06-30 09:01:30|90.09|88.79|90.09|88.79|90.1|88.8|90.09|88.79|3
1656579700000|2022-06-30 09:01:40|90.04|88.74|89.99|88.69|90.04|88.74|89.98|88.68|10
1656579710000|2022-06-30 09:01:50|89.97|88.67|89.97|88.67|89.97|88.67|89.97|88.67|1
1656579720000|2022-06-30 09:02:00|89.96|88.66|89.91|88.61|89.96|88.66|89.91|88.61|9
1656579730000|2022-06-30 09:02:10|89.9|88.6|89.9|88.6|89.91|88.61|89.87|88.57|11
1656579740000|2022-06-30 09:02:20|89.89|88.59|89.89|88.59|89.89|88.59|89.89|88.59|1
1656579750000|2022-06-30 09:02:30|89.91|88.61|89.91|88.61|89.91|88.61|89.89|88.59|3
1656579760000|2022-06-30 09:02:40|89.89|88.59|89.91|88.61|89.91|88.61|89.89|88.59|8
1656579770000|2022-06-30 09:02:50|89.9|88.6|89.82|88.52|89.9|88.6|89.81|88.51|11
1656579780000|2022-06-30 09:03:00|89.83|88.53|89.86|88.56|89.88|88.58|89.81|88.51|9
1656579790000|2022-06-30 09:03:10|89.87|88.57|89.87|88.57|89.87|88.57|89.87|88.57|1
1656579800000|2022-06-30 09:03:20|89.89|88.59|89.89|88.59|89.89|88.59|89.87|88.57|5
1656579820000|2022-06-30 09:03:40|89.88|88.58|89.88|88.58|89.88|88.58|89.86|88.56|4
1656579830000|2022-06-30 09:03:50|89.87|88.57|89.81|88.51|89.87|88.57|89.81|88.51|5
1656579840000|2022-06-30 09:04:00|89.8|88.5|89.85|88.55|89.86|88.56|89.79|88.49|15
1656579850000|2022-06-30 09:04:10|89.84|88.54|89.85|88.55|89.86|88.56|89.84|88.54|6
1656579860000|2022-06-30 09:04:20|89.86|88.56|89.96|88.66|89.96|88.66|89.86|88.56|11
1656579870000|2022-06-30 09:04:30|89.95|88.65|89.96|88.66|89.98|88.68|89.95|88.65|7
1656579890000|2022-06-30 09:04:50|89.97|88.67|89.91|88.61|89.97|88.67|89.89|88.59|7
1656579900000|2022-06-30 09:05:00|89.9|88.6|89.91|88.61|89.93|88.63|89.9|88.6|6
1656579910000|2022-06-30 09:05:10|89.93|88.63|89.91|88.61|89.93|88.63|89.91|88.61|5
1656579920000|2022-06-30 09:05:20|89.88|88.58|89.9|88.6|89.9|88.6|89.85|88.55|10
1656579930000|2022-06-30 09:05:30|89.88|88.58|89.86|88.56|89.88|88.58|89.86|88.56|5
1656579940000|2022-06-30 09:05:40|89.89|88.59|89.84|88.54|89.89|88.59|89.84|88.54|7
1656579960000|2022-06-30 09:06:00|89.83|88.53|89.83|88.53|89.83|88.53|89.83|88.53|1
1656579970000|2022-06-30 09:06:10|89.84|88.54|89.83|88.53|89.84|88.54|89.83|88.53|2
1656579980000|2022-06-30 09:06:20|89.85|88.55|89.84|88.54|89.85|88.55|89.84|88.54|2
1656580000000|2022-06-30 09:06:40|89.82|88.52|89.84|88.54|89.92|88.62|89.8|88.5|11
1656580010000|2022-06-30 09:06:50|89.85|88.55|89.85|88.55|89.85|88.55|89.84|88.54|3
1656580020000|2022-06-30 09:07:00|89.86|88.56|89.89|88.59|89.92|88.62|89.86|88.56|6
1656580030000|2022-06-30 09:07:10|89.9|88.6|89.81|88.51|89.9|88.6|89.81|88.51|10
1656580040000|2022-06-30 09:07:20|89.8|88.5|89.74|88.44|89.8|88.5|89.6|88.3|20
1656580050000|2022-06-30 09:07:30|89.73|88.43|89.58|88.28|89.73|88.43|89.56|88.26|15
1656580060000|2022-06-30 09:07:40|89.59|88.29|89.61|88.31|89.61|88.31|89.58|88.28|7
1656580070000|2022-06-30 09:07:50|89.6|88.3|89.64|88.34|89.64|88.34|89.58|88.28|10
1656580080000|2022-06-30 09:08:00|89.65|88.35|89.65|88.35|89.65|88.35|89.63|88.33|9
1656580090000|2022-06-30 09:08:10|89.64|88.34|89.48|88.18|89.65|88.35|89.48|88.18|18
1656580100000|2022-06-30 09:08:20|89.45|88.15|89.26|87.96|89.45|88.15|89.22|87.92|16
1656580110000|2022-06-30 09:08:30|89.27|87.97|89.22|87.92|89.29|87.99|89.21|87.91|13
1656580120000|2022-06-30 09:08:40|89.21|87.91|89.25|87.95|89.27|87.97|89.2|87.9|20
1656580130000|2022-06-30 09:08:50|89.26|87.96|89.26|87.96|89.27|87.97|89.25|87.95|12
1656580140000|2022-06-30 09:09:00|89.28|87.98|89.25|87.95|89.28|87.98|89.23|87.93|22
1656580150000|2022-06-30 09:09:10|89.24|87.94|89.12|87.82|89.25|87.95|89.12|87.82|18
1656580160000|2022-06-30 09:09:20|89.11|87.81|89.13|87.83|89.17|87.87|89.11|87.81|20
1656580170000|2022-06-30 09:09:30|89.12|87.82|89.27|87.97|89.29|87.99|89.12|87.82|16
1656580180000|2022-06-30 09:09:40|89.24|87.94|89.22|87.92|89.24|87.94|89.22|87.92|9
1656580190000|2022-06-30 09:09:50|89.25|87.95|89.16|87.86|89.25|87.95|89.16|87.86|14
1656580200000|2022-06-30 09:10:00|89.17|87.87|89.26|87.96|89.27|87.97|89.17|87.87|12
1656580210000|2022-06-30 09:10:10|89.23|87.93|89.24|87.94|89.24|87.94|89.21|87.91|9
1656580220000|2022-06-30 09:10:20|89.28|87.98|89.45|88.15|89.46|88.16|89.28|87.98|15
1656580230000|2022-06-30 09:10:30|89.46|88.16|89.44|88.14|89.46|88.16|89.42|88.12|9
1656580240000|2022-06-30 09:10:40|89.43|88.13|89.44|88.14|89.45|88.15|89.4|88.1|10
1656580250000|2022-06-30 09:10:50|89.43|88.13|89.38|88.08|89.43|88.13|89.38|88.08|8
1656580260000|2022-06-30 09:11:00|89.37|88.07|89.32|88.02|89.37|88.07|89.32|88.02|9
1656580270000|2022-06-30 09:11:10|89.31|88.01|89.35|88.05|89.38|88.08|89.31|88.01|13
1656580280000|2022-06-30 09:11:20|89.34|88.04|89.36|88.06|89.38|88.08|89.33|88.03|9
1656580290000|2022-06-30 09:11:30|89.34|88.04|89.25|87.95|89.34|88.04|89.23|87.93|15
1656580300000|2022-06-30 09:11:40|89.24|87.94|89.25|87.95|89.26|87.96|89.24|87.94|6
1656580310000|2022-06-30 09:11:50|89.24|87.94|89.15|87.85|89.24|87.94|89.15|87.85|8
1656580320000|2022-06-30 09:12:00|89.16|87.86|89.12|87.82|89.2|87.9|89.12|87.82|9
1656580330000|2022-06-30 09:12:10|89.11|87.81|89.14|87.84|89.14|87.84|89.11|87.81|4
1656580340000|2022-06-30 09:12:20|89.16|87.86|89.17|87.87|89.17|87.87|89.15|87.85|8
1656580350000|2022-06-30 09:12:30|89.18|87.88|89.17|87.87|89.21|87.91|89.17|87.87|5
1656580360000|2022-06-30 09:12:40|89.16|87.86|89.21|87.91|89.21|87.91|89.16|87.86|3
1656580370000|2022-06-30 09:12:50|89.18|87.88|89.04|87.74|89.18|87.88|89.04|87.74|10
1656580380000|2022-06-30 09:13:00|89.03|87.73|89.19|87.89|89.19|87.89|88.99|87.69|20
1656580390000|2022-06-30 09:13:10|89.18|87.88|89.27|87.97|89.27|87.97|89.18|87.88|11
1656580400000|2022-06-30 09:13:20|89.29|87.99|89.32|88.02|89.35|88.05|89.29|87.99|9
1656580410000|2022-06-30 09:13:30|89.31|88.01|89.26|87.96|89.31|88.01|89.22|87.92|9
1656580420000|2022-06-30 09:13:40|89.25|87.95|89.17|87.87|89.25|87.95|89.16|87.86|7
1656580430000|2022-06-30 09:13:50|89.18|87.88|89.17|87.87|89.19|87.89|89.17|87.87|5
1656580440000|2022-06-30 09:14:00|89.12|87.82|89.27|87.97|89.28|87.98|89.11|87.81|12
1656580450000|2022-06-30 09:14:10|89.22|87.92|89.19|87.89|89.22|87.92|89.18|87.88|10
1656580460000|2022-06-30 09:14:20|89.2|87.9|89.19|87.89|89.2|87.9|89.19|87.89|6
1656580470000|2022-06-30 09:14:30|89.18|87.88|89.2|87.9|89.23|87.93|89.11|87.81|10
1656580480000|2022-06-30 09:14:40|89.21|87.91|89.2|87.9|89.21|87.91|89.18|87.88|8
1656580490000|2022-06-30 09:14:50|89.21|87.91|89.19|87.89|89.21|87.91|89.18|87.88|10
1656580500000|2022-06-30 09:15:00|89.17|87.87|89.17|87.87|89.18|87.88|89.11|87.81|14
1656580510000|2022-06-30 09:15:10|89.16|87.86|89.28|87.98|89.28|87.98|89.16|87.86|12
1656580520000|2022-06-30 09:15:20|89.29|87.99|89.28|87.98|89.29|87.99|89.28|87.98|8
1656580530000|2022-06-30 09:15:30|89.29|87.99|89.28|87.98|89.29|87.99|89.28|87.98|2
1656580550000|2022-06-30 09:15:50|89.26|87.96|89.26|87.96|89.26|87.96|89.25|87.95|3
1656580560000|2022-06-30 09:16:00|89.28|87.98|89.29|87.99|89.29|87.99|89.28|87.98|2
1656580570000|2022-06-30 09:16:10|89.3|88|89.3|88|89.3|88|89.3|88|1
1656580580000|2022-06-30 09:16:20|89.29|87.99|89.29|87.99|89.31|88.01|89.29|87.99|5
1656580590000|2022-06-30 09:16:30|89.27|87.97|89.26|87.96|89.27|87.97|89.23|87.93|6
1656580600000|2022-06-30 09:16:40|89.25|87.95|89.2|87.9|89.25|87.95|89.2|87.9|6
1656580610000|2022-06-30 09:16:50|89.18|87.88|89.15|87.85|89.18|87.88|89.1|87.8|14
1656580620000|2022-06-30 09:17:00|89.12|87.82|89.13|87.83|89.18|87.88|89.11|87.81|12
1656580630000|2022-06-30 09:17:10|89.12|87.82|89.12|87.82|89.14|87.84|89.11|87.81|7
1656580640000|2022-06-30 09:17:20|89.11|87.81|89.17|87.87|89.18|87.88|89.11|87.81|4
1656580650000|2022-06-30 09:17:30|89.19|87.89|89.17|87.87|89.19|87.89|89.17|87.87|5
1656580660000|2022-06-30 09:17:40|89.16|87.86|89.13|87.83|89.16|87.86|89.13|87.83|4
1656580670000|2022-06-30 09:17:50|89.12|87.82|89.17|87.87|89.17|87.87|89.12|87.82|5
1656580680000|2022-06-30 09:18:00|89.16|87.86|89.09|87.79|89.16|87.86|89.09|87.79|8
1656580690000|2022-06-30 09:18:10|89.08|87.78|88.97|87.67|89.08|87.78|88.95|87.65|12
1656580700000|2022-06-30 09:18:20|88.98|87.68|88.96|87.66|88.98|87.68|88.94|87.64|11
1656580710000|2022-06-30 09:18:30|88.95|87.65|88.87|87.57|88.96|87.66|88.83|87.53|16
1656580720000|2022-06-30 09:18:40|88.84|87.54|88.87|87.57|88.87|87.57|88.81|87.51|13
1656580730000|2022-06-30 09:18:50|88.86|87.56|88.97|87.67|88.97|87.67|88.86|87.56|13
1656580740000|2022-06-30 09:19:00|88.96|87.66|88.93|87.63|88.97|87.67|88.91|87.61|10
1656580750000|2022-06-30 09:19:10|88.91|87.61|88.88|87.58|88.91|87.61|88.83|87.53|10
1656580760000|2022-06-30 09:19:20|88.89|87.59|88.87|87.57|88.9|87.6|88.83|87.53|13
1656580770000|2022-06-30 09:19:30|88.88|87.58|88.99|87.69|88.99|87.69|88.88|87.58|8
1656580780000|2022-06-30 09:19:40|89|87.7|89|87.7|89.04|87.74|88.98|87.68|6
1656580790000|2022-06-30 09:19:50|88.99|87.69|88.93|87.63|88.99|87.69|88.93|87.63|4
1656580800000|2022-06-30 09:20:00|88.92|87.62|88.94|87.64|88.96|87.66|88.92|87.62|6
1656580810000|2022-06-30 09:20:10|88.93|87.63|88.92|87.62|88.93|87.63|88.91|87.61|3
1656580820000|2022-06-30 09:20:20|88.93|87.63|88.9|87.6|88.93|87.63|88.9|87.6|8
1656580830000|2022-06-30 09:20:30|88.88|87.58|88.84|87.54|88.88|87.58|88.84|87.54|7
1656580850000|2022-06-30 09:20:50|88.83|87.53|88.83|87.53|88.83|87.53|88.83|87.53|1
1656580860000|2022-06-30 09:21:00|88.84|87.54|88.84|87.54|88.84|87.54|88.83|87.53|3
1656580870000|2022-06-30 09:21:10|88.83|87.53|88.75|87.45|88.87|87.57|88.74|87.44|18
1656580880000|2022-06-30 09:21:20|88.74|87.44|88.75|87.45|88.75|87.45|88.74|87.44|2
1656580890000|2022-06-30 09:21:30|88.74|87.44|88.74|87.44|88.74|87.44|88.73|87.43|3
1656580920000|2022-06-30 09:22:00|88.78|87.48|88.81|87.51|88.81|87.51|88.78|87.48|7
1656580930000|2022-06-30 09:22:10|88.83|87.53|88.84|87.54|88.85|87.55|88.82|87.52|9
1656580940000|2022-06-30 09:22:20|88.83|87.53|88.81|87.51|88.84|87.54|88.81|87.51|8
1656580950000|2022-06-30 09:22:30|88.79|87.49|88.8|87.5|88.81|87.51|88.79|87.49|3
1656580960000|2022-06-30 09:22:40|88.81|87.51|88.81|87.51|88.81|87.51|88.79|87.49|3
1656580970000|2022-06-30 09:22:50|88.8|87.5|88.8|87.5|88.8|87.5|88.8|87.5|1
1656580980000|2022-06-30 09:23:00|88.81|87.51|88.9|87.6|88.92|87.62|88.81|87.51|10
1656580990000|2022-06-30 09:23:10|88.89|87.59|88.91|87.61|88.91|87.61|88.84|87.54|6
1656581000000|2022-06-30 09:23:20|88.9|87.6|88.93|87.63|88.93|87.63|88.9|87.6|4
1656581010000|2022-06-30 09:23:30|88.98|87.68|88.93|87.63|88.98|87.68|88.89|87.59|11
1656581020000|2022-06-30 09:23:40|88.92|87.62|88.9|87.6|88.92|87.62|88.9|87.6|3
1656581030000|2022-06-30 09:23:50|88.91|87.61|88.9|87.6|88.92|87.62|88.9|87.6|6
1656581040000|2022-06-30 09:24:00|88.87|87.57|88.87|87.57|88.88|87.58|88.83|87.53|8
1656581050000|2022-06-30 09:24:10|88.88|87.58|88.88|87.58|88.89|87.59|88.88|87.58|3
1656581060000|2022-06-30 09:24:20|88.87|87.57|88.89|87.59|88.89|87.59|88.86|87.56|6
1656581070000|2022-06-30 09:24:30|88.88|87.58|88.79|87.49|88.88|87.58|88.79|87.49|12
1656581080000|2022-06-30 09:24:40|88.8|87.5|88.81|87.51|88.81|87.51|88.8|87.5|2
1656581090000|2022-06-30 09:24:50|88.82|87.52|88.8|87.5|88.82|87.52|88.79|87.49|4
1656581100000|2022-06-30 09:25:00|88.83|87.53|88.85|87.55|88.89|87.59|88.83|87.53|9
1656581110000|2022-06-30 09:25:10|88.84|87.54|88.81|87.51|88.84|87.54|88.79|87.49|7
1656581120000|2022-06-30 09:25:20|88.79|87.49|88.74|87.44|88.79|87.49|88.74|87.44|6
1656581130000|2022-06-30 09:25:30|88.75|87.45|88.76|87.46|88.79|87.49|88.75|87.45|6
1656581140000|2022-06-30 09:25:40|88.75|87.45|88.66|87.36|88.75|87.45|88.66|87.36|5
1656581150000|2022-06-30 09:25:50|88.65|87.35|88.71|87.41|88.71|87.41|88.65|87.35|8
1656581160000|2022-06-30 09:26:00|88.74|87.44|88.79|87.49|88.81|87.51|88.73|87.43|13
1656581170000|2022-06-30 09:26:10|88.78|87.48|88.65|87.35|88.78|87.48|88.65|87.35|11
1656581190000|2022-06-30 09:26:30|88.57|87.27|88.48|87.18|88.57|87.27|88.45|87.15|9
1656581200000|2022-06-30 09:26:40|88.49|87.19|88.53|87.23|88.53|87.23|88.43|87.13|17
1656581210000|2022-06-30 09:26:50|88.52|87.22|88.49|87.19|88.52|87.22|88.49|87.19|9
1656581220000|2022-06-30 09:27:00|88.51|87.21|88.5|87.2|88.56|87.26|88.5|87.2|13
1656581230000|2022-06-30 09:27:10|88.51|87.21|88.53|87.23|88.53|87.23|88.5|87.2|5
1656581240000|2022-06-30 09:27:20|88.55|87.25|88.59|87.29|88.61|87.31|88.55|87.25|9
1656581250000|2022-06-30 09:27:30|88.6|87.3|88.53|87.23|88.6|87.3|88.53|87.23|4
1656581260000|2022-06-30 09:27:40|88.51|87.21|88.51|87.21|88.54|87.24|88.51|87.21|4
1656581270000|2022-06-30 09:27:50|88.52|87.22|88.59|87.29|88.6|87.3|88.52|87.22|4
1656581280000|2022-06-30 09:28:00|88.58|87.28|88.56|87.26|88.59|87.29|88.53|87.23|15
1656581290000|2022-06-30 09:28:10|88.58|87.28|88.56|87.26|88.58|87.28|88.56|87.26|3
1656581300000|2022-06-30 09:28:20|88.58|87.28|88.54|87.24|88.58|87.28|88.54|87.24|12
1656581310000|2022-06-30 09:28:30|88.53|87.23|88.5|87.2|88.54|87.24|88.5|87.2|7
1656581320000|2022-06-30 09:28:40|88.49|87.19|88.51|87.21|88.53|87.23|88.49|87.19|7
1656581330000|2022-06-30 09:28:50|88.52|87.22|88.52|87.22|88.52|87.22|88.5|87.2|6
1656581340000|2022-06-30 09:29:00|88.53|87.23|88.49|87.19|88.53|87.23|88.49|87.19|9
1656581350000|2022-06-30 09:29:10|88.5|87.2|88.43|87.13|88.51|87.21|88.43|87.13|7
1656581360000|2022-06-30 09:29:20|88.44|87.14|88.32|87.02|88.44|87.14|88.32|87.02|19
1656581370000|2022-06-30 09:29:30|88.31|87.01|88.38|87.08|88.41|87.11|88.31|87.01|13
1656581380000|2022-06-30 09:29:40|88.39|87.09|88.37|87.07|88.4|87.1|88.37|87.07|8
1656581390000|2022-06-30 09:29:50|88.36|87.06|88.39|87.09|88.4|87.1|88.32|87.02|10
1656581400000|2022-06-30 09:30:00|88.37|87.07|88.28|86.98|88.37|87.07|88.28|86.98|10
1656581410000|2022-06-30 09:30:10|88.29|86.99|88.32|87.02|88.37|87.07|88.28|86.98|18
1656581420000|2022-06-30 09:30:20|88.31|87.01|88.42|87.12|88.45|87.15|88.31|87.01|11
1656581430000|2022-06-30 09:30:30|88.41|87.11|88.42|87.12|88.46|87.16|88.31|87.01|20
1656581440000|2022-06-30 09:30:40|88.43|87.13|88.39|87.09|88.43|87.13|88.39|87.09|9
1656581450000|2022-06-30 09:30:50|88.4|87.1|88.41|87.11|88.41|87.11|88.38|87.08|6
1656581460000|2022-06-30 09:31:00|88.44|87.14|88.47|87.17|88.47|87.17|88.39|87.09|15
1656581470000|2022-06-30 09:31:10|88.46|87.16|88.47|87.17|88.47|87.17|88.44|87.14|7
1656581480000|2022-06-30 09:31:20|88.48|87.18|88.5|87.2|88.5|87.2|88.47|87.17|14
1656581490000|2022-06-30 09:31:30|88.52|87.22|88.5|87.2|88.52|87.22|88.48|87.18|12
1656581500000|2022-06-30 09:31:40|88.51|87.21|88.41|87.11|88.52|87.22|88.4|87.1|15
1656581510000|2022-06-30 09:31:50|88.4|87.1|88.38|87.08|88.4|87.1|88.34|87.04|8
1656581520000|2022-06-30 09:32:00|88.39|87.09|88.39|87.09|88.4|87.1|88.38|87.08|5
1656581530000|2022-06-30 09:32:10|88.38|87.08|88.39|87.09|88.39|87.09|88.38|87.08|2
1656581540000|2022-06-30 09:32:20|88.4|87.1|88.44|87.14|88.48|87.18|88.4|87.1|8
1656581550000|2022-06-30 09:32:30|88.43|87.13|88.47|87.17|88.47|87.17|88.42|87.12|6
1656581560000|2022-06-30 09:32:40|88.45|87.15|88.43|87.13|88.45|87.15|88.42|87.12|5
1656581570000|2022-06-30 09:32:50|88.42|87.12|88.44|87.14|88.44|87.14|88.41|87.11|7
1656581580000|2022-06-30 09:33:00|88.45|87.15|88.45|87.15|88.45|87.15|88.44|87.14|3
1656581590000|2022-06-30 09:33:10|88.44|87.14|88.45|87.15|88.45|87.15|88.44|87.14|2
1656581600000|2022-06-30 09:33:20|88.44|87.14|88.44|87.14|88.44|87.14|88.44|87.14|1
1656581610000|2022-06-30 09:33:30|88.45|87.15|88.52|87.22|88.54|87.24|88.45|87.15|7
1656581620000|2022-06-30 09:33:40|88.51|87.21|88.51|87.21|88.51|87.21|88.51|87.21|1
1656581630000|2022-06-30 09:33:50|88.52|87.22|88.51|87.21|88.52|87.22|88.51|87.21|2
1656581640000|2022-06-30 09:34:00|88.52|87.22|88.53|87.23|88.59|87.29|88.51|87.21|13
1656581650000|2022-06-30 09:34:10|88.58|87.28|88.59|87.29|88.6|87.3|88.56|87.26|9
1656581660000|2022-06-30 09:34:20|88.58|87.28|88.6|87.3|88.6|87.3|88.58|87.28|6
1656581670000|2022-06-30 09:34:30|88.61|87.31|88.65|87.35|88.65|87.35|88.61|87.31|5
1656581680000|2022-06-30 09:34:40|88.66|87.36|88.7|87.4|88.75|87.45|88.66|87.36|10
1656581690000|2022-06-30 09:34:50|88.72|87.42|88.68|87.38|88.74|87.44|88.68|87.38|10
1656581700000|2022-06-30 09:35:00|88.69|87.39|88.71|87.41|88.74|87.44|88.65|87.35|14
1656581710000|2022-06-30 09:35:10|88.74|87.44|88.76|87.46|88.76|87.46|88.72|87.42|8
1656581720000|2022-06-30 09:35:20|88.75|87.45|88.71|87.41|88.75|87.45|88.71|87.41|7
1656581730000|2022-06-30 09:35:30|88.72|87.42|88.73|87.43|88.76|87.46|88.72|87.42|6
1656581740000|2022-06-30 09:35:40|88.75|87.45|88.65|87.35|88.75|87.45|88.65|87.35|8
1656581760000|2022-06-30 09:36:00|88.62|87.32|88.61|87.31|88.63|87.33|88.61|87.31|6
1656581770000|2022-06-30 09:36:10|88.63|87.33|88.65|87.35|88.65|87.35|88.63|87.33|2
1656581780000|2022-06-30 09:36:20|88.64|87.34|88.65|87.35|88.65|87.35|88.64|87.34|8
1656581800000|2022-06-30 09:36:40|88.66|87.36|88.67|87.37|88.67|87.37|88.66|87.36|2
1656581810000|2022-06-30 09:36:50|88.68|87.38|88.69|87.39|88.69|87.39|88.68|87.38|2
1656581820000|2022-06-30 09:37:00|88.7|87.4|88.7|87.4|88.7|87.4|88.7|87.4|1
1656581830000|2022-06-30 09:37:10|88.69|87.39|88.69|87.39|88.69|87.39|88.68|87.38|9
1656581840000|2022-06-30 09:37:20|88.68|87.38|88.72|87.42|88.76|87.46|88.68|87.38|9
1656581850000|2022-06-30 09:37:30|88.7|87.4|88.7|87.4|88.7|87.4|88.7|87.4|1
1656581860000|2022-06-30 09:37:40|88.72|87.42|88.71|87.41|88.76|87.46|88.7|87.4|8
1656581870000|2022-06-30 09:37:50|88.7|87.4|88.7|87.4|88.71|87.41|88.69|87.39|5
1656581880000|2022-06-30 09:38:00|88.69|87.39|88.64|87.34|88.71|87.41|88.64|87.34|8
1656581890000|2022-06-30 09:38:10|88.63|87.33|88.61|87.31|88.63|87.33|88.61|87.31|8
1656581900000|2022-06-30 09:38:20|88.62|87.32|88.63|87.33|88.63|87.33|88.62|87.32|2
1656581910000|2022-06-30 09:38:30|88.61|87.31|88.61|87.31|88.61|87.31|88.6|87.3|5
1656581920000|2022-06-30 09:38:40|88.62|87.32|88.61|87.31|88.62|87.32|88.6|87.3|4
1656581930000|2022-06-30 09:38:50|88.6|87.3|88.61|87.31|88.61|87.31|88.6|87.3|2
1656581940000|2022-06-30 09:39:00|88.64|87.34|88.62|87.32|88.67|87.37|88.62|87.32|9
1656581960000|2022-06-30 09:39:20|88.61|87.31|88.63|87.33|88.65|87.35|88.61|87.31|6
1656581970000|2022-06-30 09:39:30|88.62|87.32|88.61|87.31|88.62|87.32|88.58|87.28|5
1656581980000|2022-06-30 09:39:40|88.63|87.33|88.62|87.32|88.63|87.33|88.59|87.29|4
1656581990000|2022-06-30 09:39:50|88.6|87.3|88.62|87.32|88.62|87.32|88.6|87.3|2
1656582000000|2022-06-30 09:40:00|88.6|87.3|88.68|87.38|88.7|87.4|88.6|87.3|15
1656582010000|2022-06-30 09:40:10|88.67|87.37|88.72|87.42|88.72|87.42|88.67|87.37|4
1656582020000|2022-06-30 09:40:20|88.71|87.41|88.71|87.41|88.71|87.41|88.71|87.41|1
1656582030000|2022-06-30 09:40:30|88.72|87.42|88.71|87.41|88.72|87.42|88.69|87.39|4
1656582040000|2022-06-30 09:40:40|88.7|87.4|88.71|87.41|88.72|87.42|88.7|87.4|4
1656582050000|2022-06-30 09:40:50|88.7|87.4|88.62|87.32|88.71|87.41|88.62|87.32|9
1656582060000|2022-06-30 09:41:00|88.63|87.33|88.66|87.36|88.66|87.36|88.62|87.32|12
1656582070000|2022-06-30 09:41:10|88.65|87.35|88.65|87.35|88.66|87.36|88.64|87.34|5
1656582080000|2022-06-30 09:41:20|88.64|87.34|88.64|87.34|88.65|87.35|88.64|87.34|3
1656582090000|2022-06-30 09:41:30|88.63|87.33|88.6|87.3|88.63|87.33|88.6|87.3|10
1656582100000|2022-06-30 09:41:40|88.61|87.31|88.61|87.31|88.61|87.31|88.61|87.31|1
1656582110000|2022-06-30 09:41:50|88.62|87.32|88.65|87.35|88.67|87.37|88.62|87.32|5
1656582120000|2022-06-30 09:42:00|88.68|87.38|88.76|87.46|88.76|87.46|88.68|87.38|6
1656582130000|2022-06-30 09:42:10|88.75|87.45|88.75|87.45|88.75|87.45|88.73|87.43|5
1656582140000|2022-06-30 09:42:20|88.74|87.44|88.72|87.42|88.74|87.44|88.72|87.42|3
1656582150000|2022-06-30 09:42:30|88.71|87.41|88.72|87.42|88.73|87.43|88.71|87.41|5
1656582160000|2022-06-30 09:42:40|88.71|87.41|88.72|87.42|88.75|87.45|88.71|87.41|7
1656582170000|2022-06-30 09:42:50|88.73|87.43|88.76|87.46|88.76|87.46|88.73|87.43|2
1656582200000|2022-06-30 09:43:20|88.75|87.45|88.72|87.42|88.75|87.45|88.72|87.42|4
1656582210000|2022-06-30 09:43:30|88.71|87.41|88.75|87.45|88.75|87.45|88.71|87.41|5
1656582230000|2022-06-30 09:43:50|88.76|87.46|88.75|87.45|88.76|87.46|88.75|87.45|2
1656582250000|2022-06-30 09:44:10|88.76|87.46|88.72|87.42|88.76|87.46|88.72|87.42|5
1656582260000|2022-06-30 09:44:20|88.71|87.41|88.71|87.41|88.72|87.42|88.69|87.39|5
1656582280000|2022-06-30 09:44:40|88.69|87.39|88.67|87.37|88.71|87.41|88.65|87.35|7
1656582300000|2022-06-30 09:45:00|88.7|87.4|88.7|87.4|88.7|87.4|88.7|87.4|1
1656582310000|2022-06-30 09:45:10|88.69|87.39|88.69|87.39|88.69|87.39|88.69|87.39|1
1656582320000|2022-06-30 09:45:20|88.68|87.38|88.69|87.39|88.69|87.39|88.68|87.38|2
1656582330000|2022-06-30 09:45:30|88.68|87.38|88.67|87.37|88.69|87.39|88.67|87.37|4
1656582350000|2022-06-30 09:45:50|88.68|87.38|88.68|87.38|88.68|87.38|88.68|87.38|1
1656582360000|2022-06-30 09:46:00|88.7|87.4|88.76|87.46|88.78|87.48|88.7|87.4|5
1656582370000|2022-06-30 09:46:10|88.77|87.47|88.8|87.5|88.82|87.52|88.76|87.46|8
1656582380000|2022-06-30 09:46:20|88.79|87.49|88.76|87.46|88.8|87.5|88.74|87.44|6
1656582390000|2022-06-30 09:46:30|88.75|87.45|88.75|87.45|88.77|87.47|88.75|87.45|3
1656582400000|2022-06-30 09:46:40|88.76|87.46|88.8|87.5|88.83|87.53|88.76|87.46|8
1656582410000|2022-06-30 09:46:50|88.81|87.51|88.85|87.55|88.85|87.55|88.8|87.5|6
1656582440000|2022-06-30 09:47:20|88.86|87.56|88.92|87.62|88.92|87.62|88.86|87.56|3
1656582450000|2022-06-30 09:47:30|88.94|87.64|88.94|87.64|88.97|87.67|88.94|87.64|5
1656582460000|2022-06-30 09:47:40|88.95|87.65|88.99|87.69|88.99|87.69|88.95|87.65|4
1656582470000|2022-06-30 09:47:50|89.01|87.71|89.19|87.89|89.21|87.91|89.01|87.71|15
1656582480000|2022-06-30 09:48:00|89.18|87.88|89.14|87.84|89.2|87.9|89.12|87.82|13
1656582490000|2022-06-30 09:48:10|89.13|87.83|89.08|87.78|89.14|87.84|89.06|87.76|15
1656582500000|2022-06-30 09:48:20|89.09|87.79|89.08|87.78|89.16|87.86|89.08|87.78|12
1656582510000|2022-06-30 09:48:30|89.07|87.77|89.04|87.74|89.07|87.77|89.04|87.74|4
1656582520000|2022-06-30 09:48:40|89.03|87.73|89.06|87.76|89.06|87.76|89.02|87.72|4
1656582530000|2022-06-30 09:48:50|89.07|87.77|89.09|87.79|89.09|87.79|89.07|87.77|3
1656582540000|2022-06-30 09:49:00|89.1|87.8|89.03|87.73|89.1|87.8|89.03|87.73|9
1656582550000|2022-06-30 09:49:10|89.02|87.72|89.04|87.74|89.04|87.74|89.02|87.72|2
1656582560000|2022-06-30 09:49:20|89.05|87.75|89.02|87.72|89.05|87.75|89.02|87.72|5
1656582570000|2022-06-30 09:49:30|89.03|87.73|89.02|87.72|89.03|87.73|89.02|87.72|2
1656582580000|2022-06-30 09:49:40|89.03|87.73|89.02|87.72|89.03|87.73|89.02|87.72|2
1656582590000|2022-06-30 09:49:50|89.01|87.71|89.01|87.71|89.02|87.72|89.01|87.71|3
1656582600000|2022-06-30 09:50:00|89.02|87.72|89.01|87.71|89.02|87.72|89.01|87.71|2
1656582610000|2022-06-30 09:50:10|89|87.7|88.99|87.69|89|87.7|88.92|87.62|11
1656582620000|2022-06-30 09:50:20|89.01|87.71|89|87.7|89.01|87.71|89|87.7|2
1656582630000|2022-06-30 09:50:30|88.99|87.69|88.93|87.63|88.99|87.69|88.93|87.63|7
1656582640000|2022-06-30 09:50:40|88.94|87.64|88.99|87.69|88.99|87.69|88.93|87.63|4
1656582650000|2022-06-30 09:50:50|88.98|87.68|88.99|87.69|89.06|87.76|88.98|87.68|10
1656582660000|2022-06-30 09:51:00|89.01|87.71|89.1|87.8|89.1|87.8|89.01|87.71|7
1656582670000|2022-06-30 09:51:10|89.11|87.81|89.14|87.84|89.14|87.84|89.11|87.81|6
1656582680000|2022-06-30 09:51:20|89.13|87.83|89.12|87.82|89.14|87.84|89.12|87.82|4
1656582690000|2022-06-30 09:51:30|89.08|87.78|89.09|87.79|89.11|87.81|89.07|87.77|5
1656582700000|2022-06-30 09:51:40|89.1|87.8|89.1|87.8|89.1|87.8|89.1|87.8|1
1656582720000|2022-06-30 09:52:00|89.11|87.81|89.1|87.8|89.12|87.82|89.1|87.8|6
1656582730000|2022-06-30 09:52:10|89.12|87.82|89.16|87.86|89.16|87.86|89.1|87.8|5
1656582740000|2022-06-30 09:52:20|89.15|87.85|89.18|87.88|89.19|87.89|89.15|87.85|7
1656582760000|2022-06-30 09:52:40|89.19|87.89|89.19|87.89|89.19|87.89|89.19|87.89|1
1656582770000|2022-06-30 09:52:50|89.2|87.9|89.17|87.87|89.2|87.9|89.16|87.86|9
1656582780000|2022-06-30 09:53:00|89.16|87.86|89.19|87.89|89.25|87.95|89.16|87.86|9
1656582790000|2022-06-30 09:53:10|89.2|87.9|89.21|87.91|89.22|87.92|89.2|87.9|3
1656582800000|2022-06-30 09:53:20|89.19|87.89|89.18|87.88|89.19|87.89|89.18|87.88|2
1656582810000|2022-06-30 09:53:30|89.19|87.89|89.28|87.98|89.33|88.03|89.19|87.89|10
1656582820000|2022-06-30 09:53:40|89.26|87.96|89.38|88.08|89.38|88.08|89.25|87.95|8
1656582830000|2022-06-30 09:53:50|89.36|88.06|89.38|88.08|89.38|88.08|89.34|88.04|11
1656582840000|2022-06-30 09:54:00|89.36|88.06|89.35|88.05|89.38|88.08|89.34|88.04|10
1656582850000|2022-06-30 09:54:10|89.34|88.04|89.33|88.03|89.34|88.04|89.31|88.01|3
1656582860000|2022-06-30 09:54:20|89.35|88.05|89.35|88.05|89.35|88.05|89.34|88.04|5
1656582870000|2022-06-30 09:54:30|89.36|88.06|89.37|88.07|89.37|88.07|89.33|88.03|10
1656582880000|2022-06-30 09:54:40|89.38|88.08|89.42|88.12|89.42|88.12|89.38|88.08|4
1656582890000|2022-06-30 09:54:50|89.43|88.13|89.43|88.13|89.43|88.13|89.43|88.13|1
1656582900000|2022-06-30 09:55:00|89.49|88.19|89.49|88.19|89.49|88.19|89.49|88.19|1
1656582930000|2022-06-30 09:55:30|89.43|88.13|89.37|88.07|89.43|88.13|89.36|88.06|5
1656582940000|2022-06-30 09:55:40|89.36|88.06|89.39|88.09|89.39|88.09|89.36|88.06|4
1656582950000|2022-06-30 09:55:50|89.41|88.11|89.44|88.14|89.44|88.14|89.41|88.11|2
1656582960000|2022-06-30 09:56:00|89.43|88.13|89.44|88.14|89.44|88.14|89.43|88.13|2
1656582970000|2022-06-30 09:56:10|89.43|88.13|89.44|88.14|89.44|88.14|89.43|88.13|2
1656582990000|2022-06-30 09:56:30|89.43|88.13|89.44|88.14|89.45|88.15|89.43|88.13|4
1656583000000|2022-06-30 09:56:40|89.43|88.13|89.36|88.06|89.43|88.13|89.36|88.06|9
1656583010000|2022-06-30 09:56:50|89.38|88.08|89.36|88.06|89.38|88.08|89.36|88.06|5
1656583020000|2022-06-30 09:57:00|89.38|88.08|89.35|88.05|89.38|88.08|89.34|88.04|5
1656583030000|2022-06-30 09:57:10|89.36|88.06|89.37|88.07|89.38|88.08|89.36|88.06|4
1656583040000|2022-06-30 09:57:20|89.36|88.06|89.45|88.15|89.45|88.15|89.36|88.06|5
1656583050000|2022-06-30 09:57:30|89.44|88.14|89.4|88.1|89.44|88.14|89.36|88.06|9
1656583060000|2022-06-30 09:57:40|89.38|88.08|89.44|88.14|89.44|88.14|89.38|88.08|3
1656583080000|2022-06-30 09:58:00|89.45|88.15|89.46|88.16|89.46|88.16|89.39|88.09|9
1656583120000|2022-06-30 09:58:40|89.44|88.14|89.45|88.15|89.46|88.16|89.44|88.14|4
1656583130000|2022-06-30 09:58:50|89.44|88.14|89.44|88.14|89.44|88.14|89.44|88.14|1
1656583150000|2022-06-30 09:59:10|89.43|88.13|89.38|88.08|89.43|88.13|89.37|88.07|7
1656583160000|2022-06-30 09:59:20|89.39|88.09|89.44|88.14|89.44|88.14|89.37|88.07|6
1656583170000|2022-06-30 09:59:30|89.43|88.13|89.41|88.11|89.43|88.13|89.4|88.1|5
1656583180000|2022-06-30 09:59:40|89.39|88.09|89.4|88.1|89.41|88.11|89.39|88.09|3
1656583190000|2022-06-30 09:59:50|89.39|88.09|89.42|88.12|89.42|88.12|89.38|88.08|10
1656583200000|2022-06-30 10:00:00|89.44|88.14|89.38|88.08|89.44|88.14|89.35|88.05|15
1656583210000|2022-06-30 10:00:10|89.39|88.09|89.38|88.08|89.39|88.09|89.36|88.06|5
1656583220000|2022-06-30 10:00:20|89.37|88.07|89.38|88.08|89.38|88.08|89.37|88.07|2
1656583230000|2022-06-30 10:00:30|89.37|88.07|89.37|88.07|89.37|88.07|89.37|88.07|1
1656583240000|2022-06-30 10:00:40|89.38|88.08|89.38|88.08|89.38|88.08|89.38|88.08|1
1656583260000|2022-06-30 10:01:00|89.4|88.1|89.43|88.13|89.44|88.14|89.4|88.1|9
1656583270000|2022-06-30 10:01:10|89.42|88.12|89.41|88.11|89.43|88.13|89.41|88.11|7
1656583280000|2022-06-30 10:01:20|89.42|88.12|89.43|88.13|89.44|88.14|89.42|88.12|4
1656583290000|2022-06-30 10:01:30|89.42|88.12|89.4|88.1|89.42|88.12|89.39|88.09|3
1656583300000|2022-06-30 10:01:40|89.39|88.09|89.39|88.09|89.4|88.1|89.39|88.09|3
1656583310000|2022-06-30 10:01:50|89.38|88.08|89.37|88.07|89.38|88.08|89.37|88.07|2
1656583320000|2022-06-30 10:02:00|89.36|88.06|89.35|88.05|89.36|88.06|89.35|88.05|6
1656583330000|2022-06-30 10:02:10|89.36|88.06|89.36|88.06|89.36|88.06|89.33|88.03|6
1656583360000|2022-06-30 10:02:40|89.35|88.05|89.36|88.06|89.36|88.06|89.35|88.05|2
1656583370000|2022-06-30 10:02:50|89.38|88.08|89.37|88.07|89.38|88.08|89.35|88.05|4
1656583380000|2022-06-30 10:03:00|89.35|88.05|89.37|88.07|89.37|88.07|89.35|88.05|2
1656583390000|2022-06-30 10:03:10|89.39|88.09|89.37|88.07|89.39|88.09|89.37|88.07|2
1656583400000|2022-06-30 10:03:20|89.35|88.05|89.37|88.07|89.37|88.07|89.35|88.05|2
1656583410000|2022-06-30 10:03:30|89.35|88.05|89.35|88.05|89.35|88.05|89.35|88.05|1
1656583430000|2022-06-30 10:03:50|89.36|88.06|89.37|88.07|89.37|88.07|89.36|88.06|2
1656583440000|2022-06-30 10:04:00|89.36|88.06|89.36|88.06|89.36|88.06|89.36|88.06|1
1656583460000|2022-06-30 10:04:20|89.35|88.05|89.37|88.07|89.38|88.08|89.35|88.05|5
1656583470000|2022-06-30 10:04:30|89.38|88.08|89.38|88.08|89.38|88.08|89.38|88.08|1
1656583480000|2022-06-30 10:04:40|89.37|88.07|89.37|88.07|89.37|88.07|89.37|88.07|1
1656583500000|2022-06-30 10:05:00|89.38|88.08|89.37|88.07|89.38|88.08|89.37|88.07|4
1656583520000|2022-06-30 10:05:20|89.38|88.08|89.37|88.07|89.38|88.08|89.37|88.07|4
1656583540000|2022-06-30 10:05:40|89.38|88.08|89.39|88.09|89.39|88.09|89.38|88.08|2
1656583550000|2022-06-30 10:05:50|89.4|88.1|89.41|88.11|89.43|88.13|89.4|88.1|6
1656583560000|2022-06-30 10:06:00|89.4|88.1|89.41|88.11|89.42|88.12|89.39|88.09|10
1656583570000|2022-06-30 10:06:10|89.4|88.1|89.43|88.13|89.44|88.14|89.38|88.08|7
1656583580000|2022-06-30 10:06:20|89.42|88.12|89.41|88.11|89.43|88.13|89.41|88.11|4
1656583590000|2022-06-30 10:06:30|89.42|88.12|89.42|88.12|89.42|88.12|89.41|88.11|3
1656583610000|2022-06-30 10:06:50|89.44|88.14|89.43|88.13|89.44|88.14|89.43|88.13|2
1656583620000|2022-06-30 10:07:00|89.44|88.14|89.44|88.14|89.44|88.14|89.44|88.14|1
1656583630000|2022-06-30 10:07:10|89.45|88.15|89.44|88.14|89.45|88.15|89.44|88.14|2
1656583640000|2022-06-30 10:07:20|89.45|88.15|89.44|88.14|89.45|88.15|89.44|88.14|2
1656583650000|2022-06-30 10:07:30|89.42|88.12|89.39|88.09|89.42|88.12|89.39|88.09|4
1656583680000|2022-06-30 10:08:00|89.38|88.08|89.38|88.08|89.38|88.08|89.38|88.08|1
1656583700000|2022-06-30 10:08:20|89.37|88.07|89.44|88.14|89.44|88.14|89.37|88.07|4
1656583710000|2022-06-30 10:08:30|89.43|88.13|89.44|88.14|89.44|88.14|89.42|88.12|6
1656583720000|2022-06-30 10:08:40|89.4|88.1|89.4|88.1|89.4|88.1|89.39|88.09|3
1656583730000|2022-06-30 10:08:50|89.39|88.09|89.41|88.11|89.41|88.11|89.38|88.08|6
1656583760000|2022-06-30 10:09:20|89.44|88.14|89.43|88.13|89.44|88.14|89.43|88.13|2
1656583770000|2022-06-30 10:09:30|89.42|88.12|89.42|88.12|89.42|88.12|89.42|88.12|1
1656583780000|2022-06-30 10:09:40|89.43|88.13|89.43|88.13|89.43|88.13|89.42|88.12|3
1656583790000|2022-06-30 10:09:50|89.42|88.12|89.42|88.12|89.42|88.12|89.42|88.12|1
1656583800000|2022-06-30 10:10:00|89.41|88.11|89.39|88.09|89.41|88.11|89.39|88.09|2
1656583820000|2022-06-30 10:10:20|89.4|88.1|89.41|88.11|89.42|88.12|89.4|88.1|3
1656583830000|2022-06-30 10:10:30|89.42|88.12|89.44|88.14|89.44|88.14|89.42|88.12|2
1656583860000|2022-06-30 10:11:00|89.46|88.16|89.44|88.14|89.46|88.16|89.44|88.14|2
1656583880000|2022-06-30 10:11:20|89.43|88.13|89.4|88.1|89.43|88.13|89.39|88.09|6
1656583890000|2022-06-30 10:11:30|89.39|88.09|89.38|88.08|89.39|88.09|89.36|88.06|4
1656583900000|2022-06-30 10:11:40|89.39|88.09|89.4|88.1|89.41|88.11|89.39|88.09|5
1656583920000|2022-06-30 10:12:00|89.38|88.08|89.38|88.08|89.38|88.08|89.38|88.08|1
1656583930000|2022-06-30 10:12:10|89.37|88.07|89.37|88.07|89.37|88.07|89.37|88.07|1
1656583940000|2022-06-30 10:12:20|89.38|88.08|89.38|88.08|89.38|88.08|89.38|88.08|1
1656583950000|2022-06-30 10:12:30|89.37|88.07|89.37|88.07|89.37|88.07|89.37|88.07|1
1656583960000|2022-06-30 10:12:40|89.38|88.08|89.37|88.07|89.38|88.08|89.37|88.07|2
1656583980000|2022-06-30 10:13:00|89.38|88.08|89.38|88.08|89.38|88.08|89.38|88.08|1
1656584010000|2022-06-30 10:13:30|89.37|88.07|89.37|88.07|89.37|88.07|89.37|88.07|1
1656584050000|2022-06-30 10:14:10|89.38|88.08|89.38|88.08|89.38|88.08|89.38|88.08|1
1656584060000|2022-06-30 10:14:20|89.39|88.09|89.43|88.13|89.43|88.13|89.39|88.09|4
1656584080000|2022-06-30 10:14:40|89.44|88.14|89.44|88.14|89.44|88.14|89.43|88.13|3
1656584100000|2022-06-30 10:15:00|89.43|88.13|89.42|88.12|89.43|88.13|89.42|88.12|6
1656584110000|2022-06-30 10:15:10|89.41|88.11|89.38|88.08|89.41|88.11|89.38|88.08|5
1656584120000|2022-06-30 10:15:20|89.43|88.13|89.42|88.12|89.43|88.13|89.42|88.12|2
1656584130000|2022-06-30 10:15:30|89.41|88.11|89.38|88.08|89.41|88.11|89.38|88.08|6
1656584140000|2022-06-30 10:15:40|89.39|88.09|89.4|88.1|89.4|88.1|89.39|88.09|4
1656584150000|2022-06-30 10:15:50|89.39|88.09|89.37|88.07|89.39|88.09|89.37|88.07|5
1656584160000|2022-06-30 10:16:00|89.38|88.08|89.32|88.02|89.38|88.08|89.31|88.01|11
1656584170000|2022-06-30 10:16:10|89.34|88.04|89.36|88.06|89.36|88.06|89.34|88.04|2
1656584180000|2022-06-30 10:16:20|89.34|88.04|89.31|88.01|89.34|88.04|89.31|88.01|4
1656584190000|2022-06-30 10:16:30|89.3|88|89.3|88|89.3|88|89.3|88|1
1656584200000|2022-06-30 10:16:40|89.31|88.01|89.31|88.01|89.31|88.01|89.31|88.01|1
1656584210000|2022-06-30 10:16:50|89.3|88|89.31|88.01|89.31|88.01|89.3|88|2
1656584220000|2022-06-30 10:17:00|89.3|88|89.31|88.01|89.31|88.01|89.3|88|2
1656584230000|2022-06-30 10:17:10|89.3|88|89.29|87.99|89.3|88|89.29|87.99|2
1656584240000|2022-06-30 10:17:20|89.28|87.98|89.28|87.98|89.28|87.98|89.27|87.97|3
1656584310000|2022-06-30 10:18:30|89.27|87.97|89.18|87.88|89.27|87.97|89.18|87.88|8
1656584320000|2022-06-30 10:18:40|89.17|87.87|89.17|87.87|89.17|87.87|89.17|87.87|1
1656584330000|2022-06-30 10:18:50|89.18|87.88|89.17|87.87|89.19|87.89|89.17|87.87|3
1656584340000|2022-06-30 10:19:00|89.16|87.86|89.2|87.9|89.2|87.9|89.16|87.86|6
1656584350000|2022-06-30 10:19:10|89.18|87.88|89.19|87.89|89.2|87.9|89.18|87.88|5
1656584360000|2022-06-30 10:19:20|89.21|87.91|89.28|87.98|89.28|87.98|89.21|87.91|7
1656584380000|2022-06-30 10:19:40|89.3|88|89.37|88.07|89.38|88.08|89.3|88|5
1656584390000|2022-06-30 10:19:50|89.38|88.08|89.36|88.06|89.38|88.08|89.35|88.05|5
1656584400000|2022-06-30 10:20:00|89.35|88.05|89.26|87.96|89.35|88.05|89.26|87.96|9
1656584410000|2022-06-30 10:20:10|89.27|87.97|89.27|87.97|89.27|87.97|89.27|87.97|1
1656584420000|2022-06-30 10:20:20|89.28|87.98|89.24|87.94|89.28|87.98|89.24|87.94|5
1656584430000|2022-06-30 10:20:30|89.25|87.95|89.25|87.95|89.25|87.95|89.25|87.95|1
1656584440000|2022-06-30 10:20:40|89.24|87.94|89.25|87.95|89.25|87.95|89.24|87.94|2
1656584450000|2022-06-30 10:20:50|89.24|87.94|89.27|87.97|89.27|87.97|89.24|87.94|3
1656584460000|2022-06-30 10:21:00|89.25|87.95|89.25|87.95|89.25|87.95|89.25|87.95|1
1656584470000|2022-06-30 10:21:10|89.26|87.96|89.26|87.96|89.27|87.97|89.25|87.95|4
1656584480000|2022-06-30 10:21:20|89.25|87.95|89.25|87.95|89.26|87.96|89.25|87.95|3
1656584500000|2022-06-30 10:21:40|89.26|87.96|89.26|87.96|89.26|87.96|89.25|87.95|3
1656584510000|2022-06-30 10:21:50|89.25|87.95|89.27|87.97|89.27|87.97|89.25|87.95|3
1656584550000|2022-06-30 10:22:30|89.26|87.96|89.23|87.93|89.26|87.96|89.23|87.93|3
1656584570000|2022-06-30 10:22:50|89.21|87.91|89.2|87.9|89.21|87.91|89.2|87.9|4
1656584580000|2022-06-30 10:23:00|89.19|87.89|89.2|87.9|89.2|87.9|89.19|87.89|4
1656584600000|2022-06-30 10:23:20|89.19|87.89|89.24|87.94|89.25|87.95|89.18|87.88|6
1656584630000|2022-06-30 10:23:50|89.23|87.93|89.22|87.92|89.23|87.93|89.22|87.92|2
1656584690000|2022-06-30 10:24:50|89.2|87.9|89.2|87.9|89.21|87.91|89.2|87.9|3
1656584700000|2022-06-30 10:25:00|89.19|87.89|89.12|87.82|89.19|87.89|89.12|87.82|9
1656584710000|2022-06-30 10:25:10|89.11|87.81|89.11|87.81|89.14|87.84|89.11|87.81|5
1656584720000|2022-06-30 10:25:20|89.1|87.8|89.05|87.75|89.1|87.8|89.05|87.75|6
1656584730000|2022-06-30 10:25:30|89.06|87.76|89.02|87.72|89.06|87.76|89.02|87.72|5
1656584740000|2022-06-30 10:25:40|89.01|87.71|89.02|87.72|89.02|87.72|88.99|87.69|4
1656584750000|2022-06-30 10:25:50|89.04|87.74|89.01|87.71|89.04|87.74|89.01|87.71|4
1656584770000|2022-06-30 10:26:10|89.02|87.72|89.06|87.76|89.06|87.76|89.02|87.72|3
1656584780000|2022-06-30 10:26:20|89.05|87.75|89.03|87.73|89.05|87.75|89.03|87.73|3
1656584790000|2022-06-30 10:26:30|89.04|87.74|89.03|87.73|89.04|87.74|89.02|87.72|3
1656584800000|2022-06-30 10:26:40|89.02|87.72|89.03|87.73|89.03|87.73|89.02|87.72|2
1656584820000|2022-06-30 10:27:00|89.02|87.72|89.03|87.73|89.03|87.73|89.02|87.72|4
1656584830000|2022-06-30 10:27:10|89.02|87.72|89.01|87.71|89.02|87.72|89.01|87.71|2
1656584850000|2022-06-30 10:27:30|89.02|87.72|89.04|87.74|89.04|87.74|89.02|87.72|3
1656584860000|2022-06-30 10:27:40|89.03|87.73|89.03|87.73|89.03|87.73|89.03|87.73|1
1656584870000|2022-06-30 10:27:50|89.04|87.74|89.02|87.72|89.04|87.74|89.02|87.72|3
1656584900000|2022-06-30 10:28:20|89.03|87.73|89.06|87.76|89.07|87.77|89.03|87.73|5
1656584910000|2022-06-30 10:28:30|89.05|87.75|89.05|87.75|89.05|87.75|89.05|87.75|1
1656584920000|2022-06-30 10:28:40|89.04|87.74|89.04|87.74|89.04|87.74|89.04|87.74|1
1656584930000|2022-06-30 10:28:50|89.07|87.77|89.1|87.8|89.12|87.82|89.07|87.77|3
1656584940000|2022-06-30 10:29:00|89.11|87.81|89.11|87.81|89.11|87.81|89.11|87.81|1
1656584950000|2022-06-30 10:29:10|89.12|87.82|89.11|87.81|89.12|87.82|89.11|87.81|4
1656584970000|2022-06-30 10:29:30|89.1|87.8|89.1|87.8|89.1|87.8|89.1|87.8|1
1656585000000|2022-06-30 10:30:00|89.06|87.76|89.02|87.72|89.06|87.76|89.02|87.72|4
1656585010000|2022-06-30 10:30:10|89.01|87.71|89.01|87.71|89.01|87.71|88.98|87.68|8
1656585030000|2022-06-30 10:30:30|89|87.7|89|87.7|89|87.7|89|87.7|1
1656585040000|2022-06-30 10:30:40|88.99|87.69|89|87.7|89|87.7|88.99|87.69|2
1656585050000|2022-06-30 10:30:50|89.07|87.77|89.08|87.78|89.08|87.78|89.06|87.76|8
1656585080000|2022-06-30 10:31:20|89.09|87.79|89.08|87.78|89.09|87.79|89.08|87.78|2
1656585140000|2022-06-30 10:32:20|89.07|87.77|89.07|87.77|89.07|87.77|89.07|87.77|1
1656585150000|2022-06-30 10:32:30|89.08|87.78|89.07|87.77|89.08|87.78|89.07|87.77|2
1656585160000|2022-06-30 10:32:40|89.08|87.78|89.07|87.77|89.08|87.78|89.07|87.77|4
1656585170000|2022-06-30 10:32:50|89.08|87.78|89.08|87.78|89.08|87.78|89.07|87.77|9
1656585200000|2022-06-30 10:33:20|89.11|87.81|89.11|87.81|89.18|87.88|89.08|87.78|9
1656585210000|2022-06-30 10:33:30|89.1|87.8|89.06|87.76|89.1|87.8|89.06|87.76|6
1656585220000|2022-06-30 10:33:40|89.08|87.78|89.09|87.79|89.1|87.8|89.08|87.78|3
1656585230000|2022-06-30 10:33:50|89.11|87.81|89.11|87.81|89.11|87.81|89.11|87.81|1
1656585250000|2022-06-30 10:34:10|89.1|87.8|88.94|87.64|89.1|87.8|88.93|87.63|15
1656585260000|2022-06-30 10:34:20|88.93|87.63|88.96|87.66|88.96|87.66|88.93|87.63|3
1656585270000|2022-06-30 10:34:30|88.98|87.68|89.01|87.71|89.01|87.71|88.98|87.68|2
1656585280000|2022-06-30 10:34:40|89|87.7|89|87.7|89|87.7|89|87.7|1
1656585290000|2022-06-30 10:34:50|89.01|87.71|89.01|87.71|89.01|87.71|89.01|87.71|1
1656585300000|2022-06-30 10:35:00|89|87.7|88.99|87.69|89|87.7|88.99|87.69|2
1656585310000|2022-06-30 10:35:10|88.98|87.68|88.98|87.68|88.99|87.69|88.98|87.68|3
1656585320000|2022-06-30 10:35:20|88.97|87.67|88.97|87.67|88.97|87.67|88.97|87.67|1
1656585350000|2022-06-30 10:35:50|88.99|87.69|88.98|87.68|88.99|87.69|88.98|87.68|4
1656585370000|2022-06-30 10:36:10|88.99|87.69|88.98|87.68|88.99|87.69|88.98|87.68|2
1656585420000|2022-06-30 10:37:00|88.97|87.67|88.94|87.64|88.97|87.67|88.94|87.64|3
1656585440000|2022-06-30 10:37:20|88.93|87.63|88.95|87.65|88.95|87.65|88.93|87.63|7
1656585450000|2022-06-30 10:37:30|88.94|87.64|88.95|87.65|88.95|87.65|88.94|87.64|2
1656585460000|2022-06-30 10:37:40|88.94|87.64|88.94|87.64|88.95|87.65|88.94|87.64|3
1656585470000|2022-06-30 10:37:50|88.95|87.65|88.93|87.63|88.95|87.65|88.93|87.63|3
1656585480000|2022-06-30 10:38:00|88.94|87.64|88.93|87.63|88.94|87.64|88.93|87.63|2
1656585500000|2022-06-30 10:38:20|88.96|87.66|89.01|87.71|89.01|87.71|88.95|87.65|8
1656585590000|2022-06-30 10:39:50|89|87.7|89|87.7|89|87.7|89|87.7|1
1656585600000|2022-06-30 10:40:00|89.01|87.71|89.01|87.71|89.01|87.71|89.01|87.71|1
1656585620000|2022-06-30 10:40:20|89|87.7|89|87.7|89|87.7|89|87.7|1
1656585630000|2022-06-30 10:40:30|89.01|87.71|89.01|87.71|89.01|87.71|89|87.7|3
1656585680000|2022-06-30 10:41:20|89|87.7|88.93|87.63|89|87.7|88.93|87.63|5
1656585690000|2022-06-30 10:41:30|88.91|87.61|88.84|87.54|88.93|87.63|88.84|87.54|9
1656585700000|2022-06-30 10:41:40|88.82|87.52|88.84|87.54|88.84|87.54|88.82|87.52|2
1656585710000|2022-06-30 10:41:50|88.83|87.53|88.84|87.54|88.85|87.55|88.83|87.53|3
1656585720000|2022-06-30 10:42:00|88.85|87.55|88.85|87.55|88.85|87.55|88.85|87.55|1
1656585730000|2022-06-30 10:42:10|88.86|87.56|88.9|87.6|88.92|87.62|88.85|87.55|9
1656585750000|2022-06-30 10:42:30|88.89|87.59|88.9|87.6|88.9|87.6|88.89|87.59|2
1656585760000|2022-06-30 10:42:40|88.92|87.62|88.92|87.62|88.92|87.62|88.91|87.61|3
1656585800000|2022-06-30 10:43:20|88.93|87.63|88.93|87.63|88.93|87.63|88.93|87.63|1
1656585810000|2022-06-30 10:43:30|88.95|87.65|88.98|87.68|89.02|87.72|88.95|87.65|7
1656585820000|2022-06-30 10:43:40|88.99|87.69|88.96|87.66|88.99|87.69|88.95|87.65|4
1656585830000|2022-06-30 10:43:50|88.95|87.65|88.94|87.64|88.95|87.65|88.94|87.64|4
1656585840000|2022-06-30 10:44:00|88.95|87.65|88.93|87.63|88.95|87.65|88.91|87.61|6
1656585850000|2022-06-30 10:44:10|88.95|87.65|88.95|87.65|88.95|87.65|88.93|87.63|6
1656585860000|2022-06-30 10:44:20|88.94|87.64|88.93|87.63|88.94|87.64|88.92|87.62|4
1656585870000|2022-06-30 10:44:30|88.92|87.62|88.92|87.62|88.93|87.63|88.92|87.62|3
1656585880000|2022-06-30 10:44:40|88.94|87.64|88.93|87.63|88.94|87.64|88.93|87.63|2
1656585890000|2022-06-30 10:44:50|88.94|87.64|88.94|87.64|88.94|87.64|88.94|87.64|1
1656585900000|2022-06-30 10:45:00|88.93|87.63|88.92|87.62|88.93|87.63|88.92|87.62|2
1656585910000|2022-06-30 10:45:10|88.87|87.57|88.88|87.58|88.88|87.58|88.86|87.56|5
1656585920000|2022-06-30 10:45:20|88.86|87.56|88.85|87.55|88.86|87.56|88.85|87.55|2
1656585930000|2022-06-30 10:45:30|88.84|87.54|88.84|87.54|88.84|87.54|88.84|87.54|1
1656585940000|2022-06-30 10:45:40|88.81|87.51|88.8|87.5|88.82|87.52|88.79|87.49|7
1656585950000|2022-06-30 10:45:50|88.79|87.49|88.76|87.46|88.79|87.49|88.76|87.46|5
1656585960000|2022-06-30 10:46:00|88.78|87.48|88.76|87.46|88.8|87.5|88.76|87.46|3
1656585970000|2022-06-30 10:46:10|88.82|87.52|88.81|87.51|88.82|87.52|88.8|87.5|5
1656585980000|2022-06-30 10:46:20|88.8|87.5|88.72|87.42|88.8|87.5|88.72|87.42|6
1656585990000|2022-06-30 10:46:30|88.73|87.43|88.75|87.45|88.77|87.47|88.73|87.43|11
1656586010000|2022-06-30 10:46:50|88.76|87.46|88.75|87.45|88.78|87.48|88.75|87.45|3
1656586040000|2022-06-30 10:47:20|88.74|87.44|88.75|87.45|88.75|87.45|88.74|87.44|2
1656586050000|2022-06-30 10:47:30|88.74|87.44|88.75|87.45|88.75|87.45|88.74|87.44|2
1656586060000|2022-06-30 10:47:40|88.74|87.44|88.75|87.45|88.75|87.45|88.74|87.44|2
1656586070000|2022-06-30 10:47:50|88.74|87.44|88.72|87.42|88.74|87.44|88.72|87.42|5
1656586080000|2022-06-30 10:48:00|88.73|87.43|88.66|87.36|88.73|87.43|88.66|87.36|4
1656586090000|2022-06-30 10:48:10|88.65|87.35|88.5|87.2|88.65|87.35|88.48|87.18|12
1656586110000|2022-06-30 10:48:30|88.53|87.23|88.56|87.26|88.56|87.26|88.53|87.23|4
1656586120000|2022-06-30 10:48:40|88.59|87.29|88.6|87.3|88.6|87.3|88.59|87.29|2
1656586130000|2022-06-30 10:48:50|88.59|87.29|88.59|87.29|88.59|87.29|88.59|87.29|1
1656586150000|2022-06-30 10:49:10|88.58|87.28|88.55|87.25|88.58|87.28|88.55|87.25|3
1656586160000|2022-06-30 10:49:20|88.6|87.3|88.6|87.3|88.6|87.3|88.6|87.3|1
1656586180000|2022-06-30 10:49:40|88.55|87.25|88.55|87.25|88.55|87.25|88.55|87.25|1
1656586190000|2022-06-30 10:49:50|88.57|87.27|88.57|87.27|88.57|87.27|88.57|87.27|1
1656586210000|2022-06-30 10:50:10|88.56|87.26|88.56|87.26|88.56|87.26|88.56|87.26|1
1656586260000|2022-06-30 10:51:00|88.6|87.3|88.6|87.3|88.6|87.3|88.6|87.3|1
1656586270000|2022-06-30 10:51:10|88.65|87.35|88.65|87.35|88.65|87.35|88.65|87.35|1
1656586290000|2022-06-30 10:51:30|88.6|87.3|88.54|87.24|88.6|87.3|88.54|87.24|5
1656586300000|2022-06-30 10:51:40|88.55|87.25|88.54|87.24|88.55|87.25|88.54|87.24|2
1656586310000|2022-06-30 10:51:50|88.5|87.2|88.49|87.19|88.5|87.2|88.49|87.19|2
1656586320000|2022-06-30 10:52:00|88.5|87.2|88.6|87.3|88.61|87.31|88.5|87.2|16
1656586330000|2022-06-30 10:52:10|88.59|87.29|88.53|87.23|88.6|87.3|88.53|87.23|9
1656586340000|2022-06-30 10:52:20|88.51|87.21|88.57|87.27|88.57|87.27|88.51|87.21|9
1656586350000|2022-06-30 10:52:30|88.59|87.29|88.6|87.3|88.6|87.3|88.58|87.28|3
1656586360000|2022-06-30 10:52:40|88.61|87.31|88.62|87.32|88.62|87.32|88.61|87.31|2
1656586380000|2022-06-30 10:53:00|88.65|87.35|88.65|87.35|88.65|87.35|88.65|87.35|1
1656586390000|2022-06-30 10:53:10|88.66|87.36|88.66|87.36|88.66|87.36|88.66|87.36|1
1656586430000|2022-06-30 10:53:50|88.68|87.38|88.69|87.39|88.69|87.39|88.68|87.38|2
1656586440000|2022-06-30 10:54:00|88.68|87.38|88.68|87.38|88.68|87.38|88.68|87.38|1
1656586450000|2022-06-30 10:54:10|88.66|87.36|88.66|87.36|88.66|87.36|88.66|87.36|1
1656586460000|2022-06-30 10:54:20|88.65|87.35|88.68|87.38|88.68|87.38|88.65|87.35|3
1656586480000|2022-06-30 10:54:40|88.71|87.41|88.75|87.45|88.75|87.45|88.68|87.38|6
1656586490000|2022-06-30 10:54:50|88.73|87.43|88.73|87.43|88.73|87.43|88.73|87.43|1
1656586500000|2022-06-30 10:55:00|88.75|87.45|88.7|87.4|88.75|87.45|88.7|87.4|4
1656586510000|2022-06-30 10:55:10|88.74|87.44|88.8|87.5|88.81|87.51|88.74|87.44|6
1656586520000|2022-06-30 10:55:20|88.79|87.49|88.8|87.5|88.8|87.5|88.79|87.49|2
1656586530000|2022-06-30 10:55:30|88.79|87.49|88.79|87.49|88.79|87.49|88.78|87.48|3
1656586540000|2022-06-30 10:55:40|88.81|87.51|88.8|87.5|88.81|87.51|88.8|87.5|2
1656586550000|2022-06-30 10:55:50|88.81|87.51|88.8|87.5|88.81|87.51|88.79|87.49|3
1656586560000|2022-06-30 10:56:00|88.81|87.51|88.8|87.5|88.81|87.51|88.8|87.5|6
1656586580000|2022-06-30 10:56:20|88.79|87.49|88.81|87.51|88.81|87.51|88.79|87.49|2
1656586590000|2022-06-30 10:56:30|88.79|87.49|88.81|87.51|88.81|87.51|88.79|87.49|3
1656586600000|2022-06-30 10:56:40|88.8|87.5|88.81|87.51|88.81|87.51|88.8|87.5|2
1656586610000|2022-06-30 10:56:50|88.83|87.53|88.83|87.53|88.83|87.53|88.83|87.53|1
1656586620000|2022-06-30 10:57:00|88.81|87.51|88.81|87.51|88.81|87.51|88.81|87.51|1
1656586630000|2022-06-30 10:57:10|88.8|87.5|88.94|87.64|88.94|87.64|88.8|87.5|7
1656586640000|2022-06-30 10:57:20|88.97|87.67|88.99|87.69|88.99|87.69|88.97|87.67|2
1656586650000|2022-06-30 10:57:30|88.97|87.67|88.94|87.64|88.97|87.67|88.94|87.64|3
1656586660000|2022-06-30 10:57:40|88.93|87.63|88.94|87.64|88.94|87.64|88.93|87.63|2
1656586670000|2022-06-30 10:57:50|88.96|87.66|88.94|87.64|88.96|87.66|88.94|87.64|2
1656586680000|2022-06-30 10:58:00|88.92|87.62|88.95|87.65|88.96|87.66|88.92|87.62|4
1656586690000|2022-06-30 10:58:10|88.96|87.66|89.02|87.72|89.03|87.73|88.96|87.66|6
1656586700000|2022-06-30 10:58:20|89.04|87.74|89.06|87.76|89.06|87.76|89.04|87.74|2
1656586710000|2022-06-30 10:58:30|89.05|87.75|89.09|87.79|89.09|87.79|89.03|87.73|7
1656586720000|2022-06-30 10:58:40|89.12|87.82|89.09|87.79|89.12|87.82|89.08|87.78|6
1656586730000|2022-06-30 10:58:50|89.08|87.78|89.05|87.75|89.11|87.81|89.05|87.75|8
1656586740000|2022-06-30 10:59:00|89.06|87.76|89.06|87.76|89.06|87.76|89.05|87.75|3
1656586750000|2022-06-30 10:59:10|89.08|87.78|89.06|87.76|89.1|87.8|89.06|87.76|3
1656586770000|2022-06-30 10:59:30|89.07|87.77|89.08|87.78|89.08|87.78|89.07|87.77|2
1656586780000|2022-06-30 10:59:40|89.09|87.79|89.1|87.8|89.1|87.8|89.09|87.79|2
1656586790000|2022-06-30 10:59:50|89.13|87.83|89.13|87.83|89.13|87.83|89.13|87.83|1
1656586800000|2022-06-30 11:00:00|89.15|87.85|89.1|87.8|89.15|87.85|89.07|87.77|8
1656586810000|2022-06-30 11:00:10|89.09|87.79|89.07|87.77|89.1|87.8|89.07|87.77|7
1656586820000|2022-06-30 11:00:20|89.08|87.78|89.06|87.76|89.08|87.78|89.06|87.76|3
1656586830000|2022-06-30 11:00:30|89.1|87.8|89.06|87.76|89.1|87.8|89.06|87.76|7
1656586840000|2022-06-30 11:00:40|89.07|87.77|89.05|87.75|89.08|87.78|89.05|87.75|5
1656586850000|2022-06-30 11:00:50|89.04|87.74|89.05|87.75|89.05|87.75|89.04|87.74|2
1656586860000|2022-06-30 11:01:00|89.06|87.76|89.06|87.76|89.06|87.76|89.06|87.76|1
1656586870000|2022-06-30 11:01:10|89.05|87.75|89.05|87.75|89.05|87.75|89.05|87.75|1
1656586880000|2022-06-30 11:01:20|89.06|87.76|89.06|87.76|89.06|87.76|89.06|87.76|1
1656586890000|2022-06-30 11:01:30|89.07|87.77|89.07|87.77|89.07|87.77|89.07|87.77|1
1656586900000|2022-06-30 11:01:40|89.06|87.76|89.06|87.76|89.07|87.77|89.06|87.76|3
1656586910000|2022-06-30 11:01:50|89.05|87.75|89.05|87.75|89.05|87.75|89.05|87.75|1
1656586930000|2022-06-30 11:02:10|89.04|87.74|89|87.7|89.04|87.74|88.99|87.69|8
1656586940000|2022-06-30 11:02:20|88.99|87.69|89|87.7|89|87.7|88.97|87.67|6
1656586950000|2022-06-30 11:02:30|89.01|87.71|89.03|87.73|89.03|87.73|89|87.7|3
1656586960000|2022-06-30 11:02:40|89.01|87.71|89.01|87.71|89.03|87.73|89.01|87.71|3
1656586970000|2022-06-30 11:02:50|89.04|87.74|89.03|87.73|89.04|87.74|89.03|87.73|2
1656586980000|2022-06-30 11:03:00|89.04|87.74|88.96|87.66|89.05|87.75|88.96|87.66|10
1656586990000|2022-06-30 11:03:10|88.97|87.67|88.96|87.66|88.97|87.67|88.96|87.66|2
1656587010000|2022-06-30 11:03:30|88.95|87.65|88.95|87.65|88.95|87.65|88.95|87.65|1
1656587020000|2022-06-30 11:03:40|88.96|87.66|88.96|87.66|88.96|87.66|88.96|87.66|1
1656587040000|2022-06-30 11:04:00|88.95|87.65|88.95|87.65|88.95|87.65|88.95|87.65|1
1656587060000|2022-06-30 11:04:20|88.96|87.66|88.96|87.66|88.96|87.66|88.95|87.65|3
1656587070000|2022-06-30 11:04:30|88.95|87.65|88.96|87.66|88.96|87.66|88.95|87.65|2
1656587080000|2022-06-30 11:04:40|88.95|87.65|88.95|87.65|88.95|87.65|88.95|87.65|1
1656587090000|2022-06-30 11:04:50|88.94|87.64|88.96|87.66|88.96|87.66|88.94|87.64|3
1656587100000|2022-06-30 11:05:00|88.97|87.67|89.03|87.73|89.03|87.73|88.97|87.67|5
1656587110000|2022-06-30 11:05:10|89.05|87.75|89.06|87.76|89.07|87.77|89.04|87.74|6
1656587120000|2022-06-30 11:05:20|89.05|87.75|89.04|87.74|89.05|87.75|89.04|87.74|2
1656587130000|2022-06-30 11:05:30|89.03|87.73|88.96|87.66|89.03|87.73|88.96|87.66|4
1656587150000|2022-06-30 11:05:50|88.95|87.65|88.95|87.65|88.95|87.65|88.95|87.65|1
1656587160000|2022-06-30 11:06:00|88.94|87.64|88.96|87.66|89|87.7|88.94|87.64|7
1656587170000|2022-06-30 11:06:10|88.98|87.68|88.95|87.65|88.99|87.69|88.94|87.64|8
1656587190000|2022-06-30 11:06:30|88.94|87.64|88.94|87.64|88.95|87.65|88.94|87.64|3
1656587200000|2022-06-30 11:06:40|88.95|87.65|88.81|87.51|88.95|87.65|88.79|87.49|13
1656587210000|2022-06-30 11:06:50|88.82|87.52|88.82|87.52|88.84|87.54|88.8|87.5|6
1656587220000|2022-06-30 11:07:00|88.8|87.5|88.85|87.55|88.86|87.56|88.78|87.48|13
1656587230000|2022-06-30 11:07:10|88.86|87.56|88.86|87.56|88.86|87.56|88.86|87.56|1
1656587240000|2022-06-30 11:07:20|88.87|87.57|88.86|87.56|88.87|87.57|88.86|87.56|2
1656587250000|2022-06-30 11:07:30|88.85|87.55|88.85|87.55|88.85|87.55|88.85|87.55|1
1656587260000|2022-06-30 11:07:40|88.84|87.54|88.86|87.56|88.86|87.56|88.84|87.54|3
1656587270000|2022-06-30 11:07:50|88.85|87.55|88.85|87.55|88.86|87.56|88.85|87.55|3
1656587280000|2022-06-30 11:08:00|88.84|87.54|88.93|87.63|88.93|87.63|88.84|87.54|10
1656587290000|2022-06-30 11:08:10|88.96|87.66|88.95|87.65|88.96|87.66|88.95|87.65|2
1656587300000|2022-06-30 11:08:20|88.93|87.63|88.9|87.6|88.93|87.63|88.88|87.58|5
1656587310000|2022-06-30 11:08:30|88.89|87.59|88.95|87.65|88.96|87.66|88.86|87.56|8
1656587320000|2022-06-30 11:08:40|88.94|87.64|88.89|87.59|88.94|87.64|88.88|87.58|5
1656587330000|2022-06-30 11:08:50|88.88|87.58|88.92|87.62|88.92|87.62|88.88|87.58|4
1656587340000|2022-06-30 11:09:00|88.9|87.6|88.92|87.62|88.92|87.62|88.9|87.6|2
1656587350000|2022-06-30 11:09:10|88.94|87.64|88.94|87.64|88.94|87.64|88.93|87.63|3
1656587380000|2022-06-30 11:09:40|88.92|87.62|88.94|87.64|88.94|87.64|88.91|87.61|4
1656587400000|2022-06-30 11:10:00|88.95|87.65|89.02|87.72|89.02|87.72|88.95|87.65|7
1656587410000|2022-06-30 11:10:10|89.03|87.73|89.03|87.73|89.08|87.78|89.03|87.73|8
1656587420000|2022-06-30 11:10:20|89.02|87.72|88.97|87.67|89.02|87.72|88.97|87.67|4
1656587430000|2022-06-30 11:10:30|89|87.7|89|87.7|89.01|87.71|88.99|87.69|5
1656587440000|2022-06-30 11:10:40|89.03|87.73|88.96|87.66|89.03|87.73|88.96|87.66|5
1656587450000|2022-06-30 11:10:50|88.97|87.67|88.99|87.69|88.99|87.69|88.97|87.67|3
1656587460000|2022-06-30 11:11:00|89|87.7|89.03|87.73|89.03|87.73|88.99|87.69|4
1656587470000|2022-06-30 11:11:10|89.02|87.72|89.04|87.74|89.04|87.74|89.02|87.72|6
1656587480000|2022-06-30 11:11:20|89.03|87.73|89.03|87.73|89.03|87.73|89.03|87.73|1
1656587490000|2022-06-30 11:11:30|89.04|87.74|89.04|87.74|89.05|87.75|89.04|87.74|3
1656587500000|2022-06-30 11:11:40|89.03|87.73|89.04|87.74|89.04|87.74|89.03|87.73|4
1656587510000|2022-06-30 11:11:50|89.03|87.73|89.04|87.74|89.04|87.74|89.02|87.72|5
1656587520000|2022-06-30 11:12:00|89.05|87.75|89.05|87.75|89.05|87.75|89.05|87.75|1
1656587550000|2022-06-30 11:12:30|89.06|87.76|89.06|87.76|89.06|87.76|89.06|87.76|1
1656587560000|2022-06-30 11:12:40|89.05|87.75|89.11|87.81|89.11|87.81|89.05|87.75|12
1656587570000|2022-06-30 11:12:50|89.09|87.79|89.05|87.75|89.09|87.79|89.05|87.75|3
1656587580000|2022-06-30 11:13:00|89.04|87.74|89.05|87.75|89.05|87.75|89.04|87.74|2
1656587590000|2022-06-30 11:13:10|89.04|87.74|89.05|87.75|89.06|87.76|89.04|87.74|4
1656587600000|2022-06-30 11:13:20|89.06|87.76|89.06|87.76|89.08|87.78|89.05|87.75|5
1656587610000|2022-06-30 11:13:30|89.05|87.75|89.06|87.76|89.08|87.78|89.05|87.75|4
1656587620000|2022-06-30 11:13:40|89.05|87.75|89.03|87.73|89.05|87.75|89.03|87.73|3
1656587630000|2022-06-30 11:13:50|89.04|87.74|89.04|87.74|89.05|87.75|89.04|87.74|5
1656587640000|2022-06-30 11:14:00|89.02|87.72|89.02|87.72|89.02|87.72|89.01|87.71|7
1656587650000|2022-06-30 11:14:10|89.03|87.73|89.03|87.73|89.03|87.73|89.03|87.73|1
1656587660000|2022-06-30 11:14:20|89.02|87.72|88.97|87.67|89.03|87.73|88.97|87.67|5
1656587670000|2022-06-30 11:14:30|88.96|87.66|88.96|87.66|88.96|87.66|88.95|87.65|3
1656587680000|2022-06-30 11:14:40|88.95|87.65|89.01|87.71|89.01|87.71|88.95|87.65|10
1656587690000|2022-06-30 11:14:50|88.99|87.69|88.97|87.67|89.01|87.71|88.96|87.66|7
1656587700000|2022-06-30 11:15:00|88.96|87.66|88.96|87.66|88.97|87.67|88.96|87.66|3
1656587710000|2022-06-30 11:15:10|88.94|87.64|88.96|87.66|88.96|87.66|88.94|87.64|4
1656587720000|2022-06-30 11:15:20|88.95|87.65|88.95|87.65|88.96|87.66|88.95|87.65|3
1656587730000|2022-06-30 11:15:30|88.94|87.64|88.95|87.65|88.95|87.65|88.94|87.64|2
1656587760000|2022-06-30 11:16:00|88.94|87.64|88.95|87.65|88.95|87.65|88.94|87.64|2
1656587770000|2022-06-30 11:16:10|88.96|87.66|88.96|87.66|88.96|87.66|88.96|87.66|1
1656587780000|2022-06-30 11:16:20|88.95|87.65|88.92|87.62|88.95|87.65|88.92|87.62|3
1656587790000|2022-06-30 11:16:30|88.91|87.61|88.95|87.65|88.95|87.65|88.91|87.61|3
1656587800000|2022-06-30 11:16:40|88.94|87.64|88.96|87.66|88.96|87.66|88.93|87.63|4
1656587810000|2022-06-30 11:16:50|88.95|87.65|88.95|87.65|88.95|87.65|88.93|87.63|6
1656587830000|2022-06-30 11:17:10|88.97|87.67|88.99|87.69|89|87.7|88.97|87.67|6
1656587840000|2022-06-30 11:17:20|88.97|87.67|88.94|87.64|88.97|87.67|88.94|87.64|6
1656587850000|2022-06-30 11:17:30|88.95|87.65|88.95|87.65|88.95|87.65|88.95|87.65|1
1656587870000|2022-06-30 11:17:50|88.94|87.64|88.94|87.64|88.94|87.64|88.93|87.63|3
1656587880000|2022-06-30 11:18:00|88.93|87.63|88.92|87.62|88.93|87.63|88.92|87.62|2
1656587890000|2022-06-30 11:18:10|88.93|87.63|88.93|87.63|88.93|87.63|88.92|87.62|3
1656587900000|2022-06-30 11:18:20|88.92|87.62|88.87|87.57|88.93|87.63|88.87|87.57|8
1656587910000|2022-06-30 11:18:30|88.86|87.56|88.85|87.55|88.86|87.56|88.85|87.55|2
1656587920000|2022-06-30 11:18:40|88.86|87.56|88.87|87.57|88.87|87.57|88.86|87.56|4
1656587930000|2022-06-30 11:18:50|88.86|87.56|88.91|87.61|88.91|87.61|88.86|87.56|7
1656587940000|2022-06-30 11:19:00|88.94|87.64|88.95|87.65|88.95|87.65|88.94|87.64|2
1656587950000|2022-06-30 11:19:10|88.94|87.64|88.95|87.65|88.95|87.65|88.94|87.64|2
1656587960000|2022-06-30 11:19:20|88.94|87.64|88.78|87.48|88.94|87.64|88.78|87.48|17
1656587970000|2022-06-30 11:19:30|88.81|87.51|88.83|87.53|88.83|87.53|88.79|87.49|9
1656587980000|2022-06-30 11:19:40|88.82|87.52|88.85|87.55|88.85|87.55|88.82|87.52|8
1656587990000|2022-06-30 11:19:50|88.86|87.56|88.87|87.57|88.88|87.58|88.86|87.56|4
1656588000000|2022-06-30 11:20:00|88.86|87.56|88.85|87.55|88.86|87.56|88.83|87.53|7
1656588010000|2022-06-30 11:20:10|88.86|87.56|88.86|87.56|88.87|87.57|88.86|87.56|3
1656588030000|2022-06-30 11:20:30|88.87|87.57|88.87|87.57|88.88|87.58|88.87|87.57|3
1656588040000|2022-06-30 11:20:40|88.86|87.56|88.85|87.55|88.86|87.56|88.85|87.55|2
1656588050000|2022-06-30 11:20:50|88.86|87.56|88.84|87.54|88.86|87.56|88.84|87.54|3
1656588060000|2022-06-30 11:21:00|88.85|87.55|88.86|87.56|88.86|87.56|88.84|87.54|6
1656588070000|2022-06-30 11:21:10|88.89|87.59|88.88|87.58|88.92|87.62|88.88|87.58|4
1656588090000|2022-06-30 11:21:30|88.89|87.59|88.94|87.64|88.94|87.64|88.89|87.59|6
1656588110000|2022-06-30 11:21:50|88.93|87.63|88.86|87.56|88.93|87.63|88.86|87.56|7
1656588120000|2022-06-30 11:22:00|88.85|87.55|88.85|87.55|88.86|87.56|88.83|87.53|6
1656588130000|2022-06-30 11:22:10|88.86|87.56|88.86|87.56|88.86|87.56|88.86|87.56|1
1656588140000|2022-06-30 11:22:20|88.85|87.55|88.87|87.57|88.88|87.58|88.85|87.55|4
1656588150000|2022-06-30 11:22:30|88.86|87.56|88.87|87.57|88.9|87.6|88.86|87.56|7
1656588160000|2022-06-30 11:22:40|88.88|87.58|88.87|87.57|88.88|87.58|88.87|87.57|2
1656588170000|2022-06-30 11:22:50|88.88|87.58|88.87|87.57|88.88|87.58|88.87|87.57|2
1656588180000|2022-06-30 11:23:00|88.88|87.58|88.86|87.56|88.9|87.6|88.86|87.56|8
1656588190000|2022-06-30 11:23:10|88.87|87.57|88.87|87.57|88.87|87.57|88.86|87.56|3
1656588200000|2022-06-30 11:23:20|88.89|87.59|88.91|87.61|88.91|87.61|88.89|87.59|2
1656588210000|2022-06-30 11:23:30|88.92|87.62|88.94|87.64|88.94|87.64|88.92|87.62|5
1656588220000|2022-06-30 11:23:40|88.93|87.63|88.93|87.63|88.94|87.64|88.93|87.63|5
1656588230000|2022-06-30 11:23:50|88.94|87.64|88.94|87.64|88.94|87.64|88.94|87.64|1
1656588240000|2022-06-30 11:24:00|88.96|87.66|88.99|87.69|88.99|87.69|88.95|87.65|6
1656588250000|2022-06-30 11:24:10|89.01|87.71|89.02|87.72|89.02|87.72|88.98|87.68|8
1656588260000|2022-06-30 11:24:20|89.03|87.73|89.03|87.73|89.04|87.74|89.03|87.73|5
1656588270000|2022-06-30 11:24:30|89.04|87.74|89.05|87.75|89.05|87.75|89.02|87.72|13
1656588280000|2022-06-30 11:24:40|89.03|87.73|89.04|87.74|89.06|87.76|89.03|87.73|8
1656588290000|2022-06-30 11:24:50|89.05|87.75|89.05|87.75|89.06|87.76|89.04|87.74|6
1656588300000|2022-06-30 11:25:00|89.06|87.76|89.06|87.76|89.06|87.76|89.02|87.72|6
1656588310000|2022-06-30 11:25:10|89.05|87.75|89.03|87.73|89.05|87.75|89.03|87.73|3
1656588320000|2022-06-30 11:25:20|89.02|87.72|88.96|87.66|89.03|87.73|88.96|87.66|7
1656588350000|2022-06-30 11:25:50|88.99|87.69|89.03|87.73|89.04|87.74|88.99|87.69|4
1656588360000|2022-06-30 11:26:00|89.04|87.74|88.99|87.69|89.04|87.74|88.99|87.69|4
1656588370000|2022-06-30 11:26:10|88.97|87.67|88.96|87.66|88.97|87.67|88.96|87.66|2
1656588390000|2022-06-30 11:26:30|88.97|87.67|89|87.7|89|87.7|88.97|87.67|3
1656588400000|2022-06-30 11:26:40|89.01|87.71|89.04|87.74|89.04|87.74|89|87.7|7
1656588410000|2022-06-30 11:26:50|89.03|87.73|89.04|87.74|89.04|87.74|89.02|87.72|5
1656588420000|2022-06-30 11:27:00|89.03|87.73|89.04|87.74|89.05|87.75|89.02|87.72|9
1656588430000|2022-06-30 11:27:10|89.05|87.75|89.06|87.76|89.06|87.76|89.05|87.75|2
1656588450000|2022-06-30 11:27:30|89.05|87.75|89.1|87.8|89.1|87.8|89.05|87.75|4
1656588460000|2022-06-30 11:27:40|89.11|87.81|89.12|87.82|89.12|87.82|89.11|87.81|2
1656588480000|2022-06-30 11:28:00|89.15|87.85|89.15|87.85|89.15|87.85|89.14|87.84|3
1656588490000|2022-06-30 11:28:10|89.14|87.84|89.14|87.84|89.14|87.84|89.14|87.84|1
1656588510000|2022-06-30 11:28:30|89.13|87.83|89.14|87.84|89.15|87.85|89.13|87.83|3
1656588530000|2022-06-30 11:28:50|89.15|87.85|89.15|87.85|89.16|87.86|89.15|87.85|3
1656588630000|2022-06-30 11:30:30|89.16|87.86|89.25|87.95|89.25|87.95|89.15|87.85|6
1656588650000|2022-06-30 11:30:50|89.26|87.96|89.27|87.97|89.27|87.97|89.26|87.96|2
1656588660000|2022-06-30 11:31:00|89.28|87.98|89.33|88.03|89.34|88.04|89.28|87.98|6
1656588670000|2022-06-30 11:31:10|89.35|88.05|89.35|88.05|89.35|88.05|89.35|88.05|1
1656588680000|2022-06-30 11:31:20|89.34|88.04|89.35|88.05|89.35|88.05|89.34|88.04|2
1656588690000|2022-06-30 11:31:30|89.36|88.06|89.41|88.11|89.41|88.11|89.36|88.06|3
1656588710000|2022-06-30 11:31:50|89.39|88.09|89.41|88.11|89.42|88.12|89.37|88.07|10
1656588720000|2022-06-30 11:32:00|89.4|88.1|89.38|88.08|89.4|88.1|89.37|88.07|6
1656588730000|2022-06-30 11:32:10|89.37|88.07|89.37|88.07|89.38|88.08|89.37|88.07|3
1656588750000|2022-06-30 11:32:30|89.36|88.06|89.37|88.07|89.38|88.08|89.36|88.06|4
1656588760000|2022-06-30 11:32:40|89.38|88.08|89.43|88.13|89.43|88.13|89.36|88.06|5
1656588780000|2022-06-30 11:33:00|89.44|88.14|89.44|88.14|89.45|88.15|89.44|88.14|3
1656588790000|2022-06-30 11:33:10|89.46|88.16|89.46|88.16|89.46|88.16|89.45|88.15|5
1656588800000|2022-06-30 11:33:20|89.44|88.14|89.43|88.13|89.46|88.16|89.42|88.12|8
1656588810000|2022-06-30 11:33:30|89.42|88.12|89.44|88.14|89.44|88.14|89.42|88.12|3
1656588830000|2022-06-30 11:33:50|89.46|88.16|89.46|88.16|89.46|88.16|89.46|88.16|1
1656588840000|2022-06-30 11:34:00|89.48|88.18|89.46|88.16|89.48|88.18|89.46|88.16|2
1656588850000|2022-06-30 11:34:10|89.48|88.18|89.48|88.18|89.48|88.18|89.48|88.18|1
1656588870000|2022-06-30 11:34:30|89.49|88.19|89.49|88.19|89.49|88.19|89.49|88.19|1
1656588890000|2022-06-30 11:34:50|89.51|88.21|89.49|88.19|89.51|88.21|89.49|88.19|2
1656588900000|2022-06-30 11:35:00|89.5|88.2|89.49|88.19|89.5|88.2|89.49|88.19|2
1656588920000|2022-06-30 11:35:20|89.5|88.2|89.49|88.19|89.5|88.2|89.49|88.19|2
1656588930000|2022-06-30 11:35:30|89.57|88.27|89.58|88.28|89.6|88.3|89.57|88.27|7
1656588940000|2022-06-30 11:35:40|89.59|88.29|89.63|88.33|89.64|88.34|89.59|88.29|10
1656588950000|2022-06-30 11:35:50|89.61|88.31|89.55|88.25|89.61|88.31|89.53|88.23|11
1656588960000|2022-06-30 11:36:00|89.53|88.23|89.54|88.24|89.55|88.25|89.52|88.22|7
1656588970000|2022-06-30 11:36:10|89.5|88.2|89.46|88.16|89.5|88.2|89.46|88.16|4
1656588980000|2022-06-30 11:36:20|89.45|88.15|89.44|88.14|89.45|88.15|89.43|88.13|10
1656588990000|2022-06-30 11:36:30|89.43|88.13|89.45|88.15|89.45|88.15|89.43|88.13|2
1656589000000|2022-06-30 11:36:40|89.44|88.14|89.44|88.14|89.44|88.14|89.44|88.14|1
1656589010000|2022-06-30 11:36:50|89.43|88.13|89.46|88.16|89.47|88.17|89.43|88.13|3
1656589020000|2022-06-30 11:37:00|89.45|88.15|89.45|88.15|89.47|88.17|89.45|88.15|6
1656589030000|2022-06-30 11:37:10|89.44|88.14|89.34|88.04|89.44|88.14|89.34|88.04|9
1656589040000|2022-06-30 11:37:20|89.35|88.05|89.33|88.03|89.35|88.05|89.33|88.03|3
1656589050000|2022-06-30 11:37:30|89.32|88.02|89.31|88.01|89.32|88.02|89.3|88|6
1656589060000|2022-06-30 11:37:40|89.32|88.02|89.35|88.05|89.35|88.05|89.31|88.01|6
1656589070000|2022-06-30 11:37:50|89.34|88.04|89.34|88.04|89.34|88.04|89.34|88.04|1
1656589080000|2022-06-30 11:38:00|89.33|88.03|89.32|88.02|89.33|88.03|89.31|88.01|5
1656589100000|2022-06-30 11:38:20|89.31|88.01|89.3|88|89.31|88.01|89.3|88|2
1656589110000|2022-06-30 11:38:30|89.28|87.98|89.27|87.97|89.3|88|89.27|87.97|3
1656589120000|2022-06-30 11:38:40|89.28|87.98|89.35|88.05|89.35|88.05|89.28|87.98|9
1656589130000|2022-06-30 11:38:50|89.34|88.04|89.34|88.04|89.34|88.04|89.34|88.04|1
1656589140000|2022-06-30 11:39:00|89.33|88.03|89.32|88.02|89.34|88.04|89.31|88.01|6
1656589150000|2022-06-30 11:39:10|89.34|88.04|89.32|88.02|89.34|88.04|89.32|88.02|3
1656589170000|2022-06-30 11:39:30|89.31|88.01|89.26|87.96|89.31|88.01|89.26|87.96|4
1656589180000|2022-06-30 11:39:40|89.24|87.94|89.22|87.92|89.24|87.94|89.22|87.92|2
1656589190000|2022-06-30 11:39:50|89.2|87.9|89.18|87.88|89.2|87.9|89.17|87.87|4
1656589200000|2022-06-30 11:40:00|89.19|87.89|89.18|87.88|89.21|87.91|89.18|87.88|5
1656589210000|2022-06-30 11:40:10|89.19|87.89|89.18|87.88|89.21|87.91|89.18|87.88|7
1656589230000|2022-06-30 11:40:30|89.17|87.87|89.14|87.84|89.17|87.87|89.14|87.84|4
1656589240000|2022-06-30 11:40:40|89.09|87.79|89.09|87.79|89.09|87.79|89.09|87.79|1
1656589260000|2022-06-30 11:41:00|89.1|87.8|89.09|87.79|89.1|87.8|89.09|87.79|2
1656589270000|2022-06-30 11:41:10|89.08|87.78|89.08|87.78|89.08|87.78|89.06|87.76|4
1656589280000|2022-06-30 11:41:20|89.07|87.77|89.06|87.76|89.08|87.78|89.06|87.76|5
1656589290000|2022-06-30 11:41:30|89.05|87.75|89.08|87.78|89.08|87.78|89.05|87.75|5
1656589300000|2022-06-30 11:41:40|89.07|87.77|89.05|87.75|89.07|87.77|89.05|87.75|3
1656589310000|2022-06-30 11:41:50|89.04|87.74|89.07|87.77|89.08|87.78|89.04|87.74|4
1656589320000|2022-06-30 11:42:00|89.06|87.76|89.07|87.77|89.07|87.77|89.06|87.76|2
1656589330000|2022-06-30 11:42:10|89.08|87.78|89.12|87.82|89.13|87.83|89.08|87.78|6
1656589340000|2022-06-30 11:42:20|89.13|87.83|89.06|87.76|89.14|87.84|89.06|87.76|10
1656589350000|2022-06-30 11:42:30|89.05|87.75|89.01|87.71|89.05|87.75|88.96|87.66|12
1656589360000|2022-06-30 11:42:40|89.04|87.74|89.04|87.74|89.06|87.76|89.04|87.74|5
1656589370000|2022-06-30 11:42:50|89.06|87.76|89.06|87.76|89.06|87.76|89.04|87.74|4
1656589380000|2022-06-30 11:43:00|89.07|87.77|89.06|87.76|89.08|87.78|89.06|87.76|6
1656589390000|2022-06-30 11:43:10|89.05|87.75|89.04|87.74|89.05|87.75|89.02|87.72|5
1656589400000|2022-06-30 11:43:20|89.05|87.75|89.02|87.72|89.05|87.75|89.02|87.72|3
1656589410000|2022-06-30 11:43:30|88.99|87.69|88.97|87.67|88.99|87.69|88.96|87.66|4
1656589420000|2022-06-30 11:43:40|88.96|87.66|88.96|87.66|88.96|87.66|88.94|87.64|5
1656589440000|2022-06-30 11:44:00|88.97|87.67|88.96|87.66|88.97|87.67|88.96|87.66|2
1656589450000|2022-06-30 11:44:10|88.98|87.68|89.01|87.71|89.01|87.71|88.98|87.68|4
1656589460000|2022-06-30 11:44:20|89.02|87.72|88.97|87.67|89.02|87.72|88.95|87.65|10
1656589470000|2022-06-30 11:44:30|88.98|87.68|88.96|87.66|89|87.7|88.96|87.66|6
1656589480000|2022-06-30 11:44:40|88.95|87.65|88.95|87.65|88.95|87.65|88.95|87.65|1
1656589490000|2022-06-30 11:44:50|88.96|87.66|88.92|87.62|88.96|87.66|88.92|87.62|5
1656589500000|2022-06-30 11:45:00|88.94|87.64|88.93|87.63|88.95|87.65|88.93|87.63|5
1656589510000|2022-06-30 11:45:10|88.92|87.62|88.95|87.65|88.95|87.65|88.92|87.62|4
1656589520000|2022-06-30 11:45:20|88.94|87.64|88.98|87.68|89|87.7|88.94|87.64|5
1656589530000|2022-06-30 11:45:30|88.97|87.67|88.95|87.65|88.97|87.67|88.95|87.65|3
1656589540000|2022-06-30 11:45:40|88.94|87.64|88.94|87.64|88.95|87.65|88.94|87.64|3
1656589550000|2022-06-30 11:45:50|88.93|87.63|88.91|87.61|88.93|87.63|88.88|87.58|6
1656589560000|2022-06-30 11:46:00|88.92|87.62|88.91|87.61|88.92|87.62|88.9|87.6|4
1656589570000|2022-06-30 11:46:10|88.9|87.6|88.94|87.64|88.94|87.64|88.9|87.6|2
1656589580000|2022-06-30 11:46:20|88.93|87.63|88.94|87.64|88.95|87.65|88.93|87.63|5
1656589590000|2022-06-30 11:46:30|88.93|87.63|88.93|87.63|88.93|87.63|88.92|87.62|3
1656589600000|2022-06-30 11:46:40|88.92|87.62|88.92|87.62|88.92|87.62|88.92|87.62|1
1656589610000|2022-06-30 11:46:50|88.91|87.61|88.91|87.61|88.91|87.61|88.91|87.61|1
1656589620000|2022-06-30 11:47:00|88.92|87.62|88.92|87.62|88.93|87.63|88.92|87.62|3
1656589630000|2022-06-30 11:47:10|88.91|87.61|88.94|87.64|88.94|87.64|88.91|87.61|3
1656589640000|2022-06-30 11:47:20|88.93|87.63|88.93|87.63|88.94|87.64|88.93|87.63|3
1656589650000|2022-06-30 11:47:30|88.9|87.6|88.86|87.56|88.91|87.61|88.86|87.56|7
1656589660000|2022-06-30 11:47:40|88.87|87.57|88.85|87.55|88.87|87.57|88.85|87.55|3
1656589670000|2022-06-30 11:47:50|88.84|87.54|88.76|87.46|88.84|87.54|88.76|87.46|8
1656589680000|2022-06-30 11:48:00|88.75|87.45|88.8|87.5|88.81|87.51|88.75|87.45|12
1656589690000|2022-06-30 11:48:10|88.81|87.51|88.83|87.53|88.83|87.53|88.79|87.49|9
1656589700000|2022-06-30 11:48:20|88.8|87.5|88.81|87.51|88.83|87.53|88.8|87.5|5
1656589710000|2022-06-30 11:48:30|88.83|87.53|88.75|87.45|88.83|87.53|88.73|87.43|9
1656589720000|2022-06-30 11:48:40|88.74|87.44|88.73|87.43|88.74|87.44|88.73|87.43|2
1656589730000|2022-06-30 11:48:50|88.74|87.44|88.75|87.45|88.75|87.45|88.74|87.44|2
1656589750000|2022-06-30 11:49:10|88.76|87.46|88.75|87.45|88.76|87.46|88.75|87.45|2
1656589760000|2022-06-30 11:49:20|88.76|87.46|88.76|87.46|88.76|87.46|88.75|87.45|5
1656589770000|2022-06-30 11:49:30|88.75|87.45|88.84|87.54|88.85|87.55|88.75|87.45|8
1656589780000|2022-06-30 11:49:40|88.83|87.53|88.83|87.53|88.83|87.53|88.82|87.52|3
1656589790000|2022-06-30 11:49:50|88.82|87.52|88.74|87.44|88.84|87.54|88.74|87.44|7
1656589800000|2022-06-30 11:50:00|88.76|87.46|88.83|87.53|88.84|87.54|88.75|87.45|12
1656589810000|2022-06-30 11:50:10|88.82|87.52|88.84|87.54|88.84|87.54|88.82|87.52|4
1656589820000|2022-06-30 11:50:20|88.83|87.53|88.83|87.53|88.83|87.53|88.83|87.53|1
1656589830000|2022-06-30 11:50:30|88.82|87.52|88.82|87.52|88.83|87.53|88.82|87.52|3
1656589850000|2022-06-30 11:50:50|88.83|87.53|88.86|87.56|88.87|87.57|88.83|87.53|6
1656589860000|2022-06-30 11:51:00|88.87|87.57|88.85|87.55|88.88|87.58|88.85|87.55|4
1656589870000|2022-06-30 11:51:10|88.84|87.54|88.84|87.54|88.84|87.54|88.83|87.53|3
1656589880000|2022-06-30 11:51:20|88.83|87.53|88.81|87.51|88.84|87.54|88.8|87.5|7
1656589890000|2022-06-30 11:51:30|88.82|87.52|88.85|87.55|88.85|87.55|88.82|87.52|7
1656589900000|2022-06-30 11:51:40|88.84|87.54|88.85|87.55|88.85|87.55|88.84|87.54|2
1656589910000|2022-06-30 11:51:50|88.84|87.54|88.84|87.54|88.84|87.54|88.82|87.52|4
1656589920000|2022-06-30 11:52:00|88.85|87.55|88.84|87.54|88.85|87.55|88.84|87.54|2
1656589930000|2022-06-30 11:52:10|88.85|87.55|88.85|87.55|88.85|87.55|88.84|87.54|3
1656589950000|2022-06-30 11:52:30|88.84|87.54|88.83|87.53|88.84|87.54|88.83|87.53|2
1656589960000|2022-06-30 11:52:40|88.84|87.54|88.83|87.53|88.84|87.54|88.81|87.51|4
1656589970000|2022-06-30 11:52:50|88.82|87.52|88.84|87.54|88.84|87.54|88.82|87.52|2
1656589980000|2022-06-30 11:53:00|88.83|87.53|88.84|87.54|88.84|87.54|88.83|87.53|2
1656589990000|2022-06-30 11:53:10|88.85|87.55|88.84|87.54|88.85|87.55|88.84|87.54|4
1656590000000|2022-06-30 11:53:20|88.85|87.55|88.84|87.54|88.85|87.55|88.84|87.54|2
1656590010000|2022-06-30 11:53:30|88.85|87.55|88.85|87.55|88.85|87.55|88.85|87.55|1
1656590020000|2022-06-30 11:53:40|88.84|87.54|88.84|87.54|88.85|87.55|88.84|87.54|3
1656590030000|2022-06-30 11:53:50|88.85|87.55|88.87|87.57|88.88|87.58|88.85|87.55|5
1656590040000|2022-06-30 11:54:00|88.86|87.56|88.86|87.56|88.87|87.57|88.86|87.56|7
1656590050000|2022-06-30 11:54:10|88.87|87.57|88.87|87.57|88.88|87.58|88.86|87.56|5
1656590060000|2022-06-30 11:54:20|88.88|87.58|88.88|87.58|88.88|87.58|88.88|87.58|1
1656590070000|2022-06-30 11:54:30|88.89|87.59|88.91|87.61|88.91|87.61|88.88|87.58|4
1656590080000|2022-06-30 11:54:40|88.93|87.63|88.92|87.62|88.93|87.63|88.92|87.62|2
1656590090000|2022-06-30 11:54:50|88.93|87.63|88.84|87.54|88.93|87.63|88.84|87.54|7
1656590100000|2022-06-30 11:55:00|88.83|87.53|88.9|87.6|88.9|87.6|88.83|87.53|15
1656590110000|2022-06-30 11:55:10|88.92|87.62|89.04|87.74|89.06|87.76|88.9|87.6|18
1656590120000|2022-06-30 11:55:20|89.03|87.73|88.96|87.66|89.03|87.73|88.96|87.66|8
1656590130000|2022-06-30 11:55:30|88.95|87.65|88.95|87.65|88.97|87.67|88.95|87.65|3
1656590140000|2022-06-30 11:55:40|88.94|87.64|88.93|87.63|88.94|87.64|88.93|87.63|2
1656590150000|2022-06-30 11:55:50|88.94|87.64|88.96|87.66|88.96|87.66|88.94|87.64|3
1656590160000|2022-06-30 11:56:00|88.97|87.67|88.95|87.65|88.97|87.67|88.95|87.65|3
1656590170000|2022-06-30 11:56:10|88.97|87.67|88.95|87.65|88.97|87.67|88.95|87.65|3
1656590180000|2022-06-30 11:56:20|88.96|87.66|88.96|87.66|88.96|87.66|88.93|87.63|6
1656590200000|2022-06-30 11:56:40|88.97|87.67|88.96|87.66|89|87.7|88.95|87.65|10
1656590210000|2022-06-30 11:56:50|88.98|87.68|88.97|87.67|88.98|87.68|88.97|87.67|2
1656590220000|2022-06-30 11:57:00|88.98|87.68|88.99|87.69|88.99|87.69|88.97|87.67|6
1656590230000|2022-06-30 11:57:10|88.97|87.67|88.98|87.68|88.98|87.68|88.97|87.67|2
1656590240000|2022-06-30 11:57:20|89.03|87.73|89.26|87.96|89.27|87.97|89.03|87.73|13
1656590260000|2022-06-30 11:57:40|89.28|87.98|89.24|87.94|89.28|87.98|89.24|87.94|6
1656590270000|2022-06-30 11:57:50|89.25|87.95|89.25|87.95|89.25|87.95|89.25|87.95|1
1656590280000|2022-06-30 11:58:00|89.27|87.97|89.28|87.98|89.28|87.98|89.27|87.97|2
1656590290000|2022-06-30 11:58:10|89.27|87.97|89.24|87.94|89.28|87.98|89.24|87.94|5
1656590300000|2022-06-30 11:58:20|89.25|87.95|89.24|87.94|89.25|87.95|89.24|87.94|6
1656590310000|2022-06-30 11:58:30|89.26|87.96|89.27|87.97|89.28|87.98|89.26|87.96|3
1656590320000|2022-06-30 11:58:40|89.29|87.99|89.34|88.04|89.37|88.07|89.27|87.97|14
1656590330000|2022-06-30 11:58:50|89.33|88.03|89.26|87.96|89.33|88.03|89.26|87.96|4
1656590340000|2022-06-30 11:59:00|89.27|87.97|89.26|87.96|89.28|87.98|89.25|87.95|8
1656590350000|2022-06-30 11:59:10|89.25|87.95|89.25|87.95|89.25|87.95|89.25|87.95|1
1656590360000|2022-06-30 11:59:20|89.26|87.96|89.17|87.87|89.26|87.96|89.17|87.87|5
1656590370000|2022-06-30 11:59:30|89.18|87.88|89.23|87.93|89.23|87.93|89.17|87.87|7
1656590380000|2022-06-30 11:59:40|89.24|87.94|89.23|87.93|89.24|87.94|89.23|87.93|2
1656590390000|2022-06-30 11:59:50|89.26|87.96|89.28|87.98|89.29|87.99|89.23|87.93|9
1656590400000|2022-06-30 12:00:00|89.27|87.97|89.29|87.99|89.33|88.03|89.25|87.95|16
1656590410000|2022-06-30 12:00:10|89.28|87.98|89.36|88.06|89.36|88.06|89.26|87.96|10
1656590420000|2022-06-30 12:00:20|89.35|88.05|89.43|88.13|89.44|88.14|89.35|88.05|8
1656590430000|2022-06-30 12:00:30|89.42|88.12|89.38|88.08|89.44|88.14|89.38|88.08|8
1656590440000|2022-06-30 12:00:40|89.36|88.06|89.36|88.06|89.38|88.08|89.36|88.06|3
1656590450000|2022-06-30 12:00:50|89.37|88.07|89.43|88.13|89.43|88.13|89.35|88.05|5
1656590460000|2022-06-30 12:01:00|89.44|88.14|89.44|88.14|89.44|88.14|89.44|88.14|1
1656590470000|2022-06-30 12:01:10|89.45|88.15|89.39|88.09|89.45|88.15|89.38|88.08|10
1656590480000|2022-06-30 12:01:20|89.4|88.1|89.36|88.06|89.4|88.1|89.29|87.99|13
1656590490000|2022-06-30 12:01:30|89.35|88.05|89.36|88.06|89.36|88.06|89.34|88.04|5
1656590500000|2022-06-30 12:01:40|89.38|88.08|89.35|88.05|89.38|88.08|89.28|87.98|15
1656590510000|2022-06-30 12:01:50|89.33|88.03|89.36|88.06|89.37|88.07|89.33|88.03|7
1656590520000|2022-06-30 12:02:00|89.37|88.07|89.34|88.04|89.37|88.07|89.34|88.04|4
1656590530000|2022-06-30 12:02:10|89.35|88.05|89.35|88.05|89.35|88.05|89.35|88.05|1
1656590540000|2022-06-30 12:02:20|89.34|88.04|89.35|88.05|89.35|88.05|89.34|88.04|2
1656590550000|2022-06-30 12:02:30|89.34|88.04|89.34|88.04|89.34|88.04|89.33|88.03|3
1656590580000|2022-06-30 12:03:00|89.35|88.05|89.34|88.04|89.35|88.05|89.34|88.04|2
1656590600000|2022-06-30 12:03:20|89.35|88.05|89.27|87.97|89.35|88.05|89.27|87.97|5
1656590610000|2022-06-30 12:03:30|89.28|87.98|89.26|87.96|89.28|87.98|89.26|87.96|3
1656590620000|2022-06-30 12:03:40|89.25|87.95|89.26|87.96|89.27|87.97|89.25|87.95|4
1656590630000|2022-06-30 12:03:50|89.27|87.97|89.24|87.94|89.27|87.97|89.24|87.94|8
1656590640000|2022-06-30 12:04:00|89.25|87.95|89.26|87.96|89.26|87.96|89.25|87.95|4
1656590650000|2022-06-30 12:04:10|89.25|87.95|89.26|87.96|89.26|87.96|89.25|87.95|4
1656590660000|2022-06-30 12:04:20|89.27|87.97|89.27|87.97|89.28|87.98|89.27|87.97|3
1656590670000|2022-06-30 12:04:30|89.24|87.94|89.27|87.97|89.27|87.97|89.24|87.94|2
1656590680000|2022-06-30 12:04:40|89.26|87.96|89.26|87.96|89.26|87.96|89.26|87.96|1
1656590690000|2022-06-30 12:04:50|89.27|87.97|89.29|87.99|89.29|87.99|89.27|87.97|2
1656590700000|2022-06-30 12:05:00|89.3|88|89.3|88|89.3|88|89.3|88|1
1656590710000|2022-06-30 12:05:10|89.31|88.01|89.32|88.02|89.34|88.04|89.31|88.01|5
1656590720000|2022-06-30 12:05:20|89.33|88.03|89.34|88.04|89.34|88.04|89.33|88.03|2
1656590730000|2022-06-30 12:05:30|89.35|88.05|89.35|88.05|89.35|88.05|89.34|88.04|3
1656590750000|2022-06-30 12:05:50|89.34|88.04|89.34|88.04|89.34|88.04|89.34|88.04|1
1656590760000|2022-06-30 12:06:00|89.35|88.05|89.35|88.05|89.35|88.05|89.35|88.05|1
1656590770000|2022-06-30 12:06:10|89.34|88.04|89.33|88.03|89.34|88.04|89.33|88.03|2
1656590780000|2022-06-30 12:06:20|89.32|88.02|89.33|88.03|89.33|88.03|89.32|88.02|2
1656590800000|2022-06-30 12:06:40|89.32|88.02|89.24|87.94|89.33|88.03|89.24|87.94|10
1656590810000|2022-06-30 12:06:50|89.23|87.93|89.18|87.88|89.23|87.93|89.18|87.88|6
1656590820000|2022-06-30 12:07:00|89.19|87.89|89.18|87.88|89.19|87.89|89.18|87.88|2
1656590840000|2022-06-30 12:07:20|89.13|87.83|89.08|87.78|89.13|87.83|89.08|87.78|3
1656590870000|2022-06-30 12:07:50|89.09|87.79|89.14|87.84|89.14|87.84|89.09|87.79|4
1656590880000|2022-06-30 12:08:00|89.12|87.82|89.13|87.83|89.13|87.83|89.12|87.82|2
1656590900000|2022-06-30 12:08:20|89.12|87.82|89.13|87.83|89.14|87.84|89.11|87.81|6
1656590910000|2022-06-30 12:08:30|89.14|87.84|89.27|87.97|89.27|87.97|89.14|87.84|9
1656590920000|2022-06-30 12:08:40|89.26|87.96|89.23|87.93|89.26|87.96|89.19|87.89|9
1656590930000|2022-06-30 12:08:50|89.24|87.94|89.26|87.96|89.27|87.97|89.23|87.93|5
1656590940000|2022-06-30 12:09:00|89.25|87.95|89.22|87.92|89.25|87.95|89.21|87.91|5
1656590950000|2022-06-30 12:09:10|89.21|87.91|89.19|87.89|89.21|87.91|89.19|87.89|3
1656590960000|2022-06-30 12:09:20|89.2|87.9|89.2|87.9|89.21|87.91|89.19|87.89|6
1656590990000|2022-06-30 12:09:50|89.19|87.89|89.16|87.86|89.19|87.89|89.15|87.85|6
1656591000000|2022-06-30 12:10:00|89.15|87.85|89.15|87.85|89.16|87.86|89.14|87.84|4
1656591010000|2022-06-30 12:10:10|89.17|87.87|89.19|87.89|89.19|87.89|89.17|87.87|3
1656591020000|2022-06-30 12:10:20|89.23|87.93|89.24|87.94|89.24|87.94|89.23|87.93|2
1656591060000|2022-06-30 12:11:00|89.25|87.95|89.25|87.95|89.25|87.95|89.25|87.95|1
1656591080000|2022-06-30 12:11:20|89.24|87.94|89.25|87.95|89.25|87.95|89.24|87.94|2
1656591100000|2022-06-30 12:11:40|89.26|87.96|89.25|87.95|89.26|87.96|89.25|87.95|4
1656591130000|2022-06-30 12:12:10|89.24|87.94|89.24|87.94|89.24|87.94|89.24|87.94|1
1656591140000|2022-06-30 12:12:20|89.25|87.95|89.25|87.95|89.25|87.95|89.25|87.95|1
1656591170000|2022-06-30 12:12:50|89.24|87.94|89.25|87.95|89.25|87.95|89.24|87.94|2
1656591180000|2022-06-30 12:13:00|89.26|87.96|89.25|87.95|89.26|87.96|89.25|87.95|6
1656591210000|2022-06-30 12:13:30|89.26|87.96|89.26|87.96|89.26|87.96|89.26|87.96|1
1656591230000|2022-06-30 12:13:50|89.25|87.95|89.24|87.94|89.27|87.97|89.24|87.94|6
1656591240000|2022-06-30 12:14:00|89.25|87.95|89.25|87.95|89.25|87.95|89.25|87.95|1
1656591260000|2022-06-30 12:14:20|89.26|87.96|89.25|87.95|89.26|87.96|89.25|87.95|2
1656591270000|2022-06-30 12:14:30|89.26|87.96|89.25|87.95|89.26|87.96|89.25|87.95|2
1656591290000|2022-06-30 12:14:50|89.23|87.93|89.25|87.95|89.25|87.95|89.23|87.93|2
1656591300000|2022-06-30 12:15:00|89.26|87.96|89.25|87.95|89.26|87.96|89.25|87.95|4
1656591310000|2022-06-30 12:15:10|89.26|87.96|89.27|87.97|89.27|87.97|89.25|87.95|4
1656591320000|2022-06-30 12:15:20|89.26|87.96|89.16|87.86|89.27|87.97|89.16|87.86|12
1656591330000|2022-06-30 12:15:30|89.15|87.85|89.16|87.86|89.16|87.86|89.15|87.85|2
1656591340000|2022-06-30 12:15:40|89.15|87.85|89.15|87.85|89.15|87.85|89.14|87.84|5
1656591350000|2022-06-30 12:15:50|89.14|87.84|89.12|87.82|89.14|87.84|89.12|87.82|5
1656591360000|2022-06-30 12:16:00|89.11|87.81|89.08|87.78|89.11|87.81|89.02|87.72|10
1656591370000|2022-06-30 12:16:10|89.1|87.8|89.16|87.86|89.18|87.88|89.1|87.8|7
1656591380000|2022-06-30 12:16:20|89.15|87.85|89.15|87.85|89.15|87.85|89.13|87.83|5
1656591390000|2022-06-30 12:16:30|89.14|87.84|89.15|87.85|89.15|87.85|89.14|87.84|2
1656591400000|2022-06-30 12:16:40|89.16|87.86|89.15|87.85|89.16|87.86|89.15|87.85|2
1656591410000|2022-06-30 12:16:50|89.14|87.84|89.14|87.84|89.15|87.85|89.14|87.84|3
1656591420000|2022-06-30 12:17:00|89.15|87.85|89.26|87.96|89.26|87.96|89.15|87.85|8
1656591440000|2022-06-30 12:17:20|89.29|87.99|89.29|87.99|89.3|88|89.28|87.98|7
1656591450000|2022-06-30 12:17:30|89.28|87.98|89.26|87.96|89.28|87.98|89.26|87.96|3
1656591480000|2022-06-30 12:18:00|89.25|87.95|89.25|87.95|89.25|87.95|89.25|87.95|1
1656591490000|2022-06-30 12:18:10|89.26|87.96|89.26|87.96|89.26|87.96|89.26|87.96|1
1656591500000|2022-06-30 12:18:20|89.27|87.97|89.27|87.97|89.27|87.97|89.27|87.97|1
1656591510000|2022-06-30 12:18:30|89.3|88|89.28|87.98|89.31|88.01|89.28|87.98|4
1656591520000|2022-06-30 12:18:40|89.27|87.97|89.25|87.95|89.27|87.97|89.25|87.95|3
1656591530000|2022-06-30 12:18:50|89.26|87.96|89.26|87.96|89.26|87.96|89.26|87.96|1
1656591540000|2022-06-30 12:19:00|89.27|87.97|89.27|87.97|89.27|87.97|89.27|87.97|1
1656591590000|2022-06-30 12:19:50|89.29|87.99|89.33|88.03|89.33|88.03|89.29|87.99|3
1656591600000|2022-06-30 12:20:00|89.31|88.01|89.32|88.02|89.34|88.04|89.31|88.01|6
1656591620000|2022-06-30 12:20:20|89.33|88.03|89.32|88.02|89.33|88.03|89.32|88.02|2
1656591630000|2022-06-30 12:20:30|89.36|88.06|89.37|88.07|89.37|88.07|89.36|88.06|2
1656591650000|2022-06-30 12:20:50|89.38|88.08|89.38|88.08|89.38|88.08|89.38|88.08|1
1656591660000|2022-06-30 12:21:00|89.41|88.11|89.41|88.11|89.42|88.12|89.4|88.1|4
1656591670000|2022-06-30 12:21:10|89.44|88.14|89.44|88.14|89.44|88.14|89.44|88.14|1
1656591680000|2022-06-30 12:21:20|89.45|88.15|89.46|88.16|89.46|88.16|89.45|88.15|2
1656591690000|2022-06-30 12:21:30|89.45|88.15|89.45|88.15|89.46|88.16|89.44|88.14|7
1656591700000|2022-06-30 12:21:40|89.46|88.16|89.46|88.16|89.5|88.2|89.46|88.16|9
1656591710000|2022-06-30 12:21:50|89.47|88.17|89.46|88.16|89.47|88.17|89.46|88.16|2
1656591720000|2022-06-30 12:22:00|89.49|88.19|89.53|88.23|89.53|88.23|89.49|88.19|7
1656591730000|2022-06-30 12:22:10|89.54|88.24|89.54|88.24|89.54|88.24|89.53|88.23|3
1656591750000|2022-06-30 12:22:30|89.53|88.23|89.5|88.2|89.53|88.23|89.5|88.2|4
1656591760000|2022-06-30 12:22:40|89.49|88.19|89.5|88.2|89.51|88.21|89.49|88.19|4
1656591770000|2022-06-30 12:22:50|89.52|88.22|89.5|88.2|89.52|88.22|89.5|88.2|3
1656591780000|2022-06-30 12:23:00|89.52|88.22|89.53|88.23|89.53|88.23|89.52|88.22|2
1656591800000|2022-06-30 12:23:20|89.54|88.24|89.55|88.25|89.57|88.27|89.54|88.24|4
1656591830000|2022-06-30 12:23:50|89.57|88.27|89.55|88.25|89.57|88.27|89.55|88.25|5
1656591840000|2022-06-30 12:24:00|89.56|88.26|89.56|88.26|89.56|88.26|89.56|88.26|1
1656591850000|2022-06-30 12:24:10|89.55|88.25|89.55|88.25|89.55|88.25|89.55|88.25|1
1656591860000|2022-06-30 12:24:20|89.56|88.26|89.56|88.26|89.57|88.27|89.55|88.25|7
1656591870000|2022-06-30 12:24:30|89.55|88.25|89.56|88.26|89.56|88.26|89.55|88.25|2
1656591880000|2022-06-30 12:24:40|89.55|88.25|89.57|88.27|89.57|88.27|89.55|88.25|3
1656591890000|2022-06-30 12:24:50|89.56|88.26|89.56|88.26|89.56|88.26|89.56|88.26|1
1656591900000|2022-06-30 12:25:00|89.57|88.27|89.56|88.26|89.57|88.27|89.56|88.26|2
1656591920000|2022-06-30 12:25:20|89.55|88.25|89.56|88.26|89.56|88.26|89.55|88.25|2
1656591950000|2022-06-30 12:25:50|89.58|88.28|89.62|88.32|89.62|88.32|89.58|88.28|5
1656591960000|2022-06-30 12:26:00|89.64|88.34|89.52|88.22|89.64|88.34|89.52|88.22|8
1656591970000|2022-06-30 12:26:10|89.5|88.2|89.45|88.15|89.5|88.2|89.45|88.15|8
1656591980000|2022-06-30 12:26:20|89.46|88.16|89.46|88.16|89.46|88.16|89.46|88.16|1
1656592010000|2022-06-30 12:26:50|89.45|88.15|89.46|88.16|89.46|88.16|89.45|88.15|2
1656592020000|2022-06-30 12:27:00|89.45|88.15|89.46|88.16|89.46|88.16|89.45|88.15|4
1656592030000|2022-06-30 12:27:10|89.45|88.15|89.41|88.11|89.46|88.16|89.4|88.1|7
1656592040000|2022-06-30 12:27:20|89.37|88.07|89.41|88.11|89.41|88.11|89.37|88.07|2
1656592050000|2022-06-30 12:27:30|89.4|88.1|89.43|88.13|89.43|88.13|89.4|88.1|3
1656592080000|2022-06-30 12:28:00|89.44|88.14|89.44|88.14|89.44|88.14|89.44|88.14|1
1656592120000|2022-06-30 12:28:40|89.45|88.15|89.45|88.15|89.45|88.15|89.44|88.14|3
1656592130000|2022-06-30 12:28:50|89.46|88.16|89.53|88.23|89.54|88.24|89.46|88.16|6
1656592140000|2022-06-30 12:29:00|89.54|88.24|89.54|88.24|89.54|88.24|89.54|88.24|1
1656592150000|2022-06-30 12:29:10|89.53|88.23|89.54|88.24|89.54|88.24|89.53|88.23|2
1656592160000|2022-06-30 12:29:20|89.57|88.27|89.6|88.3|89.61|88.31|89.57|88.27|6
1656592170000|2022-06-30 12:29:30|89.59|88.29|89.61|88.31|89.61|88.31|89.57|88.27|14
1656592180000|2022-06-30 12:29:40|89.6|88.3|89.62|88.32|89.62|88.32|89.6|88.3|3
1656592190000|2022-06-30 12:29:50|89.61|88.31|89.62|88.32|89.63|88.33|89.61|88.31|3
1656592200000|2022-06-30 12:30:00|89.63|88.33|89.74|88.44|89.74|88.44|89.63|88.33|5
1656592210000|2022-06-30 12:30:10|89.76|88.46|89.83|88.53|89.86|88.56|89.74|88.44|20
1656592220000|2022-06-30 12:30:20|89.79|88.49|89.99|88.69|90.02|88.72|89.76|88.46|27
1656592230000|2022-06-30 12:30:30|89.98|88.68|89.94|88.64|90.01|88.71|89.94|88.64|15
1656592240000|2022-06-30 12:30:40|90|88.7|90.14|88.84|90.14|88.84|89.99|88.69|15
1656592250000|2022-06-30 12:30:50|90.13|88.83|90.07|88.77|90.15|88.85|90.07|88.77|13
1656592260000|2022-06-30 12:31:00|90.06|88.76|90.08|88.78|90.15|88.85|90.06|88.76|14
1656592270000|2022-06-30 12:31:10|90.07|88.77|90.11|88.81|90.11|88.81|90.07|88.77|13
1656592280000|2022-06-30 12:31:20|90.13|88.83|90.3|89|90.33|89.03|90.07|88.77|24
1656592290000|2022-06-30 12:31:30|90.28|88.98|90.3|89|90.3|89|90.26|88.96|9
1656592300000|2022-06-30 12:31:40|90.29|88.99|90.25|88.95|90.29|88.99|90.24|88.94|7
1656592310000|2022-06-30 12:31:50|90.28|88.98|90.29|88.99|90.33|89.03|90.26|88.96|14
1656592320000|2022-06-30 12:32:00|90.27|88.97|90.28|88.98|90.29|88.99|90.26|88.96|8
1656592330000|2022-06-30 12:32:10|90.31|89.01|90.32|89.02|90.32|89.02|90.25|88.95|12
1656592340000|2022-06-30 12:32:20|90.34|89.04|90.28|88.98|90.34|89.04|90.28|88.98|6
1656592350000|2022-06-30 12:32:30|90.27|88.97|90.34|89.04|90.34|89.04|90.27|88.97|13
1656592360000|2022-06-30 12:32:40|90.33|89.03|90.31|89.01|90.33|89.03|90.28|88.98|13
1656592370000|2022-06-30 12:32:50|90.33|89.03|90.32|89.02|90.33|89.03|90.32|89.02|2
1656592380000|2022-06-30 12:33:00|90.29|88.99|90.23|88.93|90.29|88.99|90.23|88.93|7
1656592390000|2022-06-30 12:33:10|90.2|88.9|90.15|88.85|90.2|88.9|90.13|88.83|13
1656592400000|2022-06-30 12:33:20|90.16|88.86|90.13|88.83|90.21|88.91|90.13|88.83|10
1656592410000|2022-06-30 12:33:30|90.12|88.82|90.05|88.75|90.14|88.84|90.05|88.75|8
1656592420000|2022-06-30 12:33:40|90.09|88.79|90.11|88.81|90.11|88.81|90.07|88.77|3
1656592430000|2022-06-30 12:33:50|90.12|88.82|90.13|88.83|90.18|88.88|90.1|88.8|20
1656592440000|2022-06-30 12:34:00|90.12|88.82|90.15|88.85|90.2|88.9|90.12|88.82|9
1656592450000|2022-06-30 12:34:10|90.14|88.84|90.14|88.84|90.14|88.84|90.12|88.82|5
1656592460000|2022-06-30 12:34:20|90.13|88.83|90.07|88.77|90.13|88.83|90.07|88.77|10
1656592470000|2022-06-30 12:34:30|90.06|88.76|90.09|88.79|90.09|88.79|90.04|88.74|7
1656592480000|2022-06-30 12:34:40|90.12|88.82|90.14|88.84|90.14|88.84|90.1|88.8|9
1656592490000|2022-06-30 12:34:50|90.15|88.85|90.2|88.9|90.21|88.91|90.15|88.85|6
1656592500000|2022-06-30 12:35:00|90.22|88.92|90.19|88.89|90.24|88.94|90.18|88.88|11
1656592510000|2022-06-30 12:35:10|90.18|88.88|90.16|88.86|90.21|88.91|90.16|88.86|9
1656592520000|2022-06-30 12:35:20|90.15|88.85|90.11|88.81|90.15|88.85|90.11|88.81|4
1656592530000|2022-06-30 12:35:30|90.1|88.8|90.06|88.76|90.1|88.8|90.06|88.76|2
1656592540000|2022-06-30 12:35:40|90.05|88.75|90.06|88.76|90.06|88.76|90.05|88.75|2
1656592550000|2022-06-30 12:35:50|90.07|88.77|90.06|88.76|90.07|88.77|90.05|88.75|5
1656592560000|2022-06-30 12:36:00|90.05|88.75|90.05|88.75|90.05|88.75|90.05|88.75|1
1656592570000|2022-06-30 12:36:10|90.06|88.76|90.11|88.81|90.11|88.81|90.06|88.76|3
1656592590000|2022-06-30 12:36:30|90.13|88.83|90.15|88.85|90.16|88.86|90.13|88.83|6
1656592600000|2022-06-30 12:36:40|90.14|88.84|90.15|88.85|90.15|88.85|90.13|88.83|4
1656592610000|2022-06-30 12:36:50|90.14|88.84|90.14|88.84|90.15|88.85|90.14|88.84|3
1656592620000|2022-06-30 12:37:00|90.1|88.8|90.06|88.76|90.1|88.8|90.06|88.76|4
1656592630000|2022-06-30 12:37:10|90.07|88.77|90.04|88.74|90.07|88.77|90.03|88.73|5
1656592640000|2022-06-30 12:37:20|90.03|88.73|89.94|88.64|90.03|88.73|89.93|88.63|8
1656592680000|2022-06-30 12:38:00|89.95|88.65|89.85|88.55|89.95|88.65|89.85|88.55|9
1656592690000|2022-06-30 12:38:10|89.84|88.54|89.86|88.56|89.87|88.57|89.84|88.54|5
1656592700000|2022-06-30 12:38:20|89.85|88.55|89.85|88.55|89.86|88.56|89.85|88.55|3
1656592710000|2022-06-30 12:38:30|89.87|88.57|89.85|88.55|89.87|88.57|89.85|88.55|4
1656592720000|2022-06-30 12:38:40|89.86|88.56|89.86|88.56|89.86|88.56|89.86|88.56|1
1656592730000|2022-06-30 12:38:50|89.88|88.58|89.85|88.55|89.88|88.58|89.85|88.55|3
1656592740000|2022-06-30 12:39:00|89.86|88.56|89.94|88.64|89.95|88.65|89.86|88.56|9
1656592750000|2022-06-30 12:39:10|89.93|88.63|89.92|88.62|89.93|88.63|89.87|88.57|10
1656592760000|2022-06-30 12:39:20|89.93|88.63|89.93|88.63|89.94|88.64|89.93|88.63|3
1656592770000|2022-06-30 12:39:30|89.94|88.64|89.93|88.63|89.94|88.64|89.93|88.63|2
1656592780000|2022-06-30 12:39:40|89.94|88.64|89.94|88.64|89.95|88.65|89.94|88.64|3
1656592790000|2022-06-30 12:39:50|89.93|88.63|89.95|88.65|89.96|88.66|89.93|88.63|7
1656592810000|2022-06-30 12:40:10|89.94|88.64|89.95|88.65|89.96|88.66|89.94|88.64|4
1656592820000|2022-06-30 12:40:20|89.94|88.64|90.01|88.71|90.01|88.71|89.94|88.64|5
1656592830000|2022-06-30 12:40:30|90.04|88.74|90.04|88.74|90.04|88.74|90.04|88.74|1
1656592840000|2022-06-30 12:40:40|90.05|88.75|90.14|88.84|90.14|88.84|90.05|88.75|4
1656592860000|2022-06-30 12:41:00|90.13|88.83|90.13|88.83|90.13|88.83|90.12|88.82|5
1656592870000|2022-06-30 12:41:10|90.12|88.82|90.12|88.82|90.12|88.82|90.12|88.82|1
1656592880000|2022-06-30 12:41:20|90.16|88.86|90.14|88.84|90.16|88.86|90.14|88.84|5
1656592910000|2022-06-30 12:41:50|90.15|88.85|90.22|88.92|90.22|88.92|90.15|88.85|3
1656592920000|2022-06-30 12:42:00|90.25|88.95|90.24|88.94|90.28|88.98|90.24|88.94|8
1656592930000|2022-06-30 12:42:10|90.25|88.95|90.25|88.95|90.25|88.95|90.25|88.95|1
1656592940000|2022-06-30 12:42:20|90.24|88.94|90.29|88.99|90.31|89.01|90.24|88.94|7
1656592950000|2022-06-30 12:42:30|90.28|88.98|90.25|88.95|90.28|88.98|90.25|88.95|4
1656592960000|2022-06-30 12:42:40|90.26|88.96|90.26|88.96|90.26|88.96|90.25|88.95|3
1656592970000|2022-06-30 12:42:50|90.27|88.97|90.26|88.96|90.27|88.97|90.26|88.96|4
1656592980000|2022-06-30 12:43:00|90.27|88.97|90.2|88.9|90.27|88.97|90.2|88.9|9
1656592990000|2022-06-30 12:43:10|90.19|88.89|90.17|88.87|90.2|88.9|90.16|88.86|9
1656593000000|2022-06-30 12:43:20|90.18|88.88|90.16|88.86|90.18|88.88|90.15|88.85|5
1656593010000|2022-06-30 12:43:30|90.18|88.88|90.19|88.89|90.19|88.89|90.18|88.88|2
1656593040000|2022-06-30 12:44:00|90.21|88.91|90.2|88.9|90.23|88.93|90.19|88.89|8
1656593060000|2022-06-30 12:44:20|90.21|88.91|90.21|88.91|90.21|88.91|90.21|88.91|1
1656593070000|2022-06-30 12:44:30|90.23|88.93|90.25|88.95|90.25|88.95|90.23|88.93|3
1656593090000|2022-06-30 12:44:50|90.26|88.96|90.32|89.02|90.32|89.02|90.26|88.96|6
1656593100000|2022-06-30 12:45:00|90.31|89.01|90.34|89.04|90.34|89.04|90.31|89.01|3
1656593120000|2022-06-30 12:45:20|90.35|89.05|90.38|89.08|90.38|89.08|90.35|89.05|6
1656593130000|2022-06-30 12:45:30|90.39|89.09|90.45|89.15|90.46|89.16|90.39|89.09|12
1656593140000|2022-06-30 12:45:40|90.44|89.14|90.43|89.13|90.44|89.14|90.41|89.11|7
1656593150000|2022-06-30 12:45:50|90.42|89.12|90.44|89.14|90.44|89.14|90.42|89.12|3
1656593160000|2022-06-30 12:46:00|90.45|89.15|90.54|89.24|90.56|89.26|90.45|89.15|10
1656593170000|2022-06-30 12:46:10|90.56|89.26|90.45|89.15|90.56|89.26|90.45|89.15|12
1656593180000|2022-06-30 12:46:20|90.46|89.16|90.37|89.07|90.46|89.16|90.37|89.07|6
1656593190000|2022-06-30 12:46:30|90.36|89.06|90.39|89.09|90.41|89.11|90.35|89.05|8
1656593200000|2022-06-30 12:46:40|90.38|89.08|90.36|89.06|90.4|89.1|90.36|89.06|7
1656593210000|2022-06-30 12:46:50|90.37|89.07|90.36|89.06|90.42|89.12|90.34|89.04|14
1656593220000|2022-06-30 12:47:00|90.35|89.05|90.35|89.05|90.35|89.05|90.34|89.04|5
1656593230000|2022-06-30 12:47:10|90.34|89.04|90.26|88.96|90.34|89.04|90.26|88.96|7
1656593240000|2022-06-30 12:47:20|90.25|88.95|90.23|88.93|90.27|88.97|90.23|88.93|5
1656593250000|2022-06-30 12:47:30|90.25|88.95|90.27|88.97|90.28|88.98|90.25|88.95|10
1656593260000|2022-06-30 12:47:40|90.25|88.95|90.26|88.96|90.26|88.96|90.25|88.95|2
1656593270000|2022-06-30 12:47:50|90.25|88.95|90.25|88.95|90.25|88.95|90.25|88.95|1
1656593280000|2022-06-30 12:48:00|90.26|88.96|90.38|89.08|90.4|89.1|90.26|88.96|9
1656593290000|2022-06-30 12:48:10|90.37|89.07|90.35|89.05|90.39|89.09|90.33|89.03|12
1656593300000|2022-06-30 12:48:20|90.34|89.04|90.25|88.95|90.34|89.04|90.24|88.94|14
1656593310000|2022-06-30 12:48:30|90.24|88.94|90.24|88.94|90.24|88.94|90.24|88.94|1
1656593320000|2022-06-30 12:48:40|90.25|88.95|90.28|88.98|90.28|88.98|90.25|88.95|4
1656593330000|2022-06-30 12:48:50|90.27|88.97|90.27|88.97|90.27|88.97|90.27|88.97|1
1656593340000|2022-06-30 12:49:00|90.28|88.98|90.31|89.01|90.31|89.01|90.27|88.97|4
1656593350000|2022-06-30 12:49:10|90.33|89.03|90.38|89.08|90.38|89.08|90.33|89.03|4
1656593360000|2022-06-30 12:49:20|90.39|89.09|90.36|89.06|90.39|89.09|90.36|89.06|6
1656593370000|2022-06-30 12:49:30|90.35|89.05|90.32|89.02|90.35|89.05|90.32|89.02|4
1656593380000|2022-06-30 12:49:40|90.33|89.03|90.32|89.02|90.35|89.05|90.32|89.02|5
1656593390000|2022-06-30 12:49:50|90.34|89.04|90.34|89.04|90.34|89.04|90.33|89.03|3
1656593400000|2022-06-30 12:50:00|90.33|89.03|90.33|89.03|90.34|89.04|90.3|89|9
1656593410000|2022-06-30 12:50:10|90.32|89.02|90.31|89.01|90.32|89.02|90.31|89.01|2
1656593420000|2022-06-30 12:50:20|90.33|89.03|90.26|88.96|90.33|89.03|90.26|88.96|7
1656593430000|2022-06-30 12:50:30|90.25|88.95|90.23|88.93|90.25|88.95|90.18|88.88|13
1656593440000|2022-06-30 12:50:40|90.24|88.94|90.16|88.86|90.24|88.94|90.16|88.86|6
1656593450000|2022-06-30 12:50:50|90.15|88.85|90.12|88.82|90.19|88.89|90.12|88.82|9
1656593460000|2022-06-30 12:51:00|90.14|88.84|90.14|88.84|90.14|88.84|90.11|88.81|5
1656593470000|2022-06-30 12:51:10|90.13|88.83|90.14|88.84|90.14|88.84|90.13|88.83|2
1656593480000|2022-06-30 12:51:20|90.13|88.83|90.14|88.84|90.14|88.84|90.13|88.83|2
1656593490000|2022-06-30 12:51:30|90.15|88.85|90.2|88.9|90.2|88.9|90.15|88.85|6
1656593500000|2022-06-30 12:51:40|90.15|88.85|90.15|88.85|90.17|88.87|90.15|88.85|4
1656593510000|2022-06-30 12:51:50|90.16|88.86|90.15|88.85|90.16|88.86|90.15|88.85|4
1656593520000|2022-06-30 12:52:00|90.16|88.86|90.14|88.84|90.16|88.86|90.14|88.84|3
1656593530000|2022-06-30 12:52:10|90.13|88.83|90.13|88.83|90.13|88.83|90.13|88.83|1
1656593540000|2022-06-30 12:52:20|90.12|88.82|90.13|88.83|90.13|88.83|90.12|88.82|2
1656593550000|2022-06-30 12:52:30|90.15|88.85|90.13|88.83|90.15|88.85|90.13|88.83|3
1656593560000|2022-06-30 12:52:40|90.15|88.85|90.15|88.85|90.16|88.86|90.15|88.85|3
1656593570000|2022-06-30 12:52:50|90.16|88.86|90.16|88.86|90.16|88.86|90.16|88.86|1
1656593580000|2022-06-30 12:53:00|90.18|88.88|90.14|88.84|90.18|88.88|90.14|88.84|5
1656593590000|2022-06-30 12:53:10|90.15|88.85|90.15|88.85|90.16|88.86|90.15|88.85|3
1656593600000|2022-06-30 12:53:20|90.16|88.86|90.18|88.88|90.19|88.89|90.15|88.85|5
1656593610000|2022-06-30 12:53:30|90.17|88.87|90.18|88.88|90.2|88.9|90.17|88.87|3
1656593620000|2022-06-30 12:53:40|90.17|88.87|90.16|88.86|90.17|88.87|90.16|88.86|2
1656593630000|2022-06-30 12:53:50|90.15|88.85|90.13|88.83|90.15|88.85|90.13|88.83|6
1656593640000|2022-06-30 12:54:00|90.14|88.84|90.15|88.85|90.16|88.86|90.14|88.84|4
1656593650000|2022-06-30 12:54:10|90.14|88.84|90.14|88.84|90.14|88.84|90.14|88.84|1
1656593660000|2022-06-30 12:54:20|90.13|88.83|90.09|88.79|90.13|88.83|90.09|88.79|2
1656593670000|2022-06-30 12:54:30|90.1|88.8|90.14|88.84|90.14|88.84|90.1|88.8|2
1656593680000|2022-06-30 12:54:40|90.15|88.85|90.15|88.85|90.15|88.85|90.15|88.85|1
1656593690000|2022-06-30 12:54:50|90.14|88.84|90.14|88.84|90.14|88.84|90.14|88.84|1
1656593710000|2022-06-30 12:55:10|90.13|88.83|90.12|88.82|90.13|88.83|90.12|88.82|2
1656593720000|2022-06-30 12:55:20|90.13|88.83|90.13|88.83|90.14|88.84|90.13|88.83|3
1656593730000|2022-06-30 12:55:30|90.12|88.82|90.12|88.82|90.12|88.82|90.12|88.82|1
1656593750000|2022-06-30 12:55:50|90.14|88.84|90.14|88.84|90.14|88.84|90.14|88.84|1
1656593770000|2022-06-30 12:56:10|90.18|88.88|90.25|88.95|90.27|88.97|90.18|88.88|11
1656593780000|2022-06-30 12:56:20|90.24|88.94|90.16|88.86|90.24|88.94|90.16|88.86|5
1656593790000|2022-06-30 12:56:30|90.19|88.89|90.19|88.89|90.2|88.9|90.18|88.88|4
1656593800000|2022-06-30 12:56:40|90.18|88.88|90.18|88.88|90.18|88.88|90.18|88.88|1
1656593820000|2022-06-30 12:57:00|90.17|88.87|90.13|88.83|90.17|88.87|90.13|88.83|5
1656593830000|2022-06-30 12:57:10|90.12|88.82|89.95|88.65|90.12|88.82|89.95|88.65|12
1656593840000|2022-06-30 12:57:20|89.97|88.67|89.98|88.68|90|88.7|89.97|88.67|6
1656593850000|2022-06-30 12:57:30|89.99|88.69|90.04|88.74|90.07|88.77|89.99|88.69|9
1656593870000|2022-06-30 12:57:50|90.03|88.73|90.03|88.73|90.04|88.74|90.03|88.73|5
1656593880000|2022-06-30 12:58:00|90.04|88.74|90.04|88.74|90.04|88.74|90.04|88.74|1
1656593900000|2022-06-30 12:58:20|90|88.7|90|88.7|90|88.7|90|88.7|1
1656593910000|2022-06-30 12:58:30|90.04|88.74|90.09|88.79|90.09|88.79|90|88.7|7
1656593930000|2022-06-30 12:58:50|90.08|88.78|90.12|88.82|90.12|88.82|90.07|88.77|4
1656593940000|2022-06-30 12:59:00|90.11|88.81|90.13|88.83|90.13|88.83|90.11|88.81|3
1656593960000|2022-06-30 12:59:20|90.14|88.84|90.15|88.85|90.15|88.85|90.14|88.84|2
1656593970000|2022-06-30 12:59:30|90.14|88.84|90.14|88.84|90.14|88.84|90.14|88.84|1
1656594000000|2022-06-30 13:00:00|90.12|88.82|90.06|88.76|90.12|88.82|90.06|88.76|4
1656594010000|2022-06-30 13:00:10|90.08|88.78|90.08|88.78|90.08|88.78|90.08|88.78|1
1656594020000|2022-06-30 13:00:20|90.1|88.8|90.1|88.8|90.1|88.8|90.1|88.8|1
1656594030000|2022-06-30 13:00:30|90.12|88.82|90.17|88.87|90.18|88.88|90.12|88.82|4
1656594040000|2022-06-30 13:00:40|90.18|88.88|90.18|88.88|90.19|88.89|90.17|88.87|5
1656594050000|2022-06-30 13:00:50|90.17|88.87|90.17|88.87|90.19|88.89|90.17|88.87|3
1656594060000|2022-06-30 13:01:00|90.18|88.88|90.21|88.91|90.21|88.91|90.18|88.88|5
1656594070000|2022-06-30 13:01:10|90.23|88.93|90.25|88.95|90.25|88.95|90.21|88.91|5
1656594080000|2022-06-30 13:01:20|90.24|88.94|90.28|88.98|90.29|88.99|90.24|88.94|8
1656594090000|2022-06-30 13:01:30|90.29|88.99|90.31|89.01|90.31|89.01|90.29|88.99|3
1656594100000|2022-06-30 13:01:40|90.3|89|90.28|88.98|90.34|89.04|90.28|88.98|5
1656594110000|2022-06-30 13:01:50|90.27|88.97|90.26|88.96|90.27|88.97|90.25|88.95|8
1656594120000|2022-06-30 13:02:00|90.25|88.95|90.25|88.95|90.26|88.96|90.25|88.95|3
1656594140000|2022-06-30 13:02:20|90.26|88.96|90.31|89.01|90.31|89.01|90.25|88.95|7
1656594160000|2022-06-30 13:02:40|90.32|89.02|90.33|89.03|90.33|89.03|90.32|89.02|2
1656594170000|2022-06-30 13:02:50|90.32|89.02|90.35|89.05|90.35|89.05|90.32|89.02|6
1656594180000|2022-06-30 13:03:00|90.34|89.04|90.33|89.03|90.34|89.04|90.32|89.02|4
1656594190000|2022-06-30 13:03:10|90.34|89.04|90.37|89.07|90.37|89.07|90.34|89.04|3
1656594200000|2022-06-30 13:03:20|90.36|89.06|90.37|89.07|90.4|89.1|90.36|89.06|6
1656594210000|2022-06-30 13:03:30|90.38|89.08|90.37|89.07|90.39|89.09|90.37|89.07|4
1656594220000|2022-06-30 13:03:40|90.38|89.08|90.35|89.05|90.38|89.08|90.35|89.05|3
1656594230000|2022-06-30 13:03:50|90.36|89.06|90.36|89.06|90.36|89.06|90.36|89.06|1
1656594240000|2022-06-30 13:04:00|90.37|89.07|90.36|89.06|90.37|89.07|90.36|89.06|2
1656594250000|2022-06-30 13:04:10|90.35|89.05|90.35|89.05|90.35|89.05|90.35|89.05|1
1656594260000|2022-06-30 13:04:20|90.36|89.06|90.42|89.12|90.42|89.12|90.36|89.06|7
1656594270000|2022-06-30 13:04:30|90.41|89.11|90.46|89.16|90.47|89.17|90.41|89.11|10
1656594280000|2022-06-30 13:04:40|90.45|89.15|90.46|89.16|90.46|89.16|90.43|89.13|4
1656594290000|2022-06-30 13:04:50|90.45|89.15|90.52|89.22|90.52|89.22|90.45|89.15|7
1656594300000|2022-06-30 13:05:00|90.53|89.23|90.54|89.24|90.54|89.24|90.5|89.2|7
1656594310000|2022-06-30 13:05:10|90.53|89.23|90.53|89.23|90.53|89.23|90.53|89.23|1
1656594320000|2022-06-30 13:05:20|90.52|89.22|90.52|89.22|90.52|89.22|90.52|89.22|1
1656594330000|2022-06-30 13:05:30|90.51|89.21|90.38|89.08|90.51|89.21|90.38|89.08|9
1656594340000|2022-06-30 13:05:40|90.37|89.07|90.35|89.05|90.37|89.07|90.29|88.99|13
1656594350000|2022-06-30 13:05:50|90.34|89.04|90.27|88.97|90.34|89.04|90.27|88.97|4
1656594360000|2022-06-30 13:06:00|90.32|89.02|90.24|88.94|90.32|89.02|90.23|88.93|8
1656594370000|2022-06-30 13:06:10|90.21|88.91|90.23|88.93|90.24|88.94|90.2|88.9|5
1656594380000|2022-06-30 13:06:20|90.25|88.95|90.27|88.97|90.29|88.99|90.24|88.94|13
1656594390000|2022-06-30 13:06:30|90.26|88.96|90.25|88.95|90.27|88.97|90.25|88.95|4
1656594400000|2022-06-30 13:06:40|90.22|88.92|90.25|88.95|90.25|88.95|90.22|88.92|3
1656594410000|2022-06-30 13:06:50|90.24|88.94|90.24|88.94|90.24|88.94|90.24|88.94|1
1656594420000|2022-06-30 13:07:00|90.23|88.93|90.25|88.95|90.26|88.96|90.23|88.93|3
1656594430000|2022-06-30 13:07:10|90.24|88.94|90.25|88.95|90.25|88.95|90.23|88.93|3
1656594440000|2022-06-30 13:07:20|90.24|88.94|90.25|88.95|90.25|88.95|90.24|88.94|2
1656594450000|2022-06-30 13:07:30|90.24|88.94|90.24|88.94|90.24|88.94|90.24|88.94|1
1656594480000|2022-06-30 13:08:00|90.23|88.93|90.15|88.85|90.23|88.93|90.15|88.85|5
1656594490000|2022-06-30 13:08:10|90.16|88.86|90.3|89|90.3|89|90.16|88.86|11
1656594500000|2022-06-30 13:08:20|90.29|88.99|90.25|88.95|90.29|88.99|90.25|88.95|7
1656594510000|2022-06-30 13:08:30|90.26|88.96|90.26|88.96|90.26|88.96|90.26|88.96|1
1656594520000|2022-06-30 13:08:40|90.27|88.97|90.26|88.96|90.27|88.97|90.26|88.96|2
1656594530000|2022-06-30 13:08:50|90.23|88.93|90.26|88.96|90.27|88.97|90.23|88.93|4
1656594540000|2022-06-30 13:09:00|90.27|88.97|90.25|88.95|90.27|88.97|90.25|88.95|2
1656594550000|2022-06-30 13:09:10|90.26|88.96|90.26|88.96|90.27|88.97|90.26|88.96|3
1656594560000|2022-06-30 13:09:20|90.27|88.97|90.27|88.97|90.27|88.97|90.27|88.97|1
1656594570000|2022-06-30 13:09:30|90.28|88.98|90.25|88.95|90.28|88.98|90.25|88.95|3
1656594580000|2022-06-30 13:09:40|90.26|88.96|90.26|88.96|90.26|88.96|90.26|88.96|1
1656594590000|2022-06-30 13:09:50|90.24|88.94|90.12|88.82|90.25|88.95|90.12|88.82|9
1656594600000|2022-06-30 13:10:00|90.11|88.81|90.11|88.81|90.11|88.81|90.07|88.77|8
1656594610000|2022-06-30 13:10:10|90.14|88.84|90.12|88.82|90.14|88.84|90.1|88.8|4
1656594620000|2022-06-30 13:10:20|90.1|88.8|90.07|88.77|90.13|88.83|90.05|88.75|13
1656594630000|2022-06-30 13:10:30|90.06|88.76|90.04|88.74|90.06|88.76|90.03|88.73|6
1656594640000|2022-06-30 13:10:40|90.03|88.73|90.04|88.74|90.04|88.74|90.02|88.72|5
1656594650000|2022-06-30 13:10:50|90.05|88.75|90.05|88.75|90.07|88.77|90.02|88.72|11
1656594660000|2022-06-30 13:11:00|90.06|88.76|90.05|88.75|90.07|88.77|90.05|88.75|6
1656594670000|2022-06-30 13:11:10|90.06|88.76|90.07|88.77|90.11|88.81|90.05|88.75|9
1656594680000|2022-06-30 13:11:20|90.08|88.78|90.06|88.76|90.08|88.78|90.06|88.76|4
1656594690000|2022-06-30 13:11:30|90.05|88.75|90.04|88.74|90.06|88.76|90.04|88.74|4
1656594700000|2022-06-30 13:11:40|90.03|88.73|89.97|88.67|90.03|88.73|89.97|88.67|7
1656594710000|2022-06-30 13:11:50|89.98|88.68|89.97|88.67|89.98|88.68|89.97|88.67|2
1656594720000|2022-06-30 13:12:00|89.99|88.69|89.97|88.67|90.01|88.71|89.95|88.65|9
1656594730000|2022-06-30 13:12:10|90.01|88.71|90.03|88.73|90.03|88.73|90.01|88.71|2
1656594750000|2022-06-30 13:12:30|90.02|88.72|90.01|88.71|90.02|88.72|89.97|88.67|8
1656594770000|2022-06-30 13:12:50|90|88.7|89.97|88.67|90|88.7|89.97|88.67|6
1656594780000|2022-06-30 13:13:00|89.96|88.66|89.95|88.65|89.98|88.68|89.94|88.64|8
1656594790000|2022-06-30 13:13:10|89.96|88.66|89.95|88.65|89.96|88.66|89.94|88.64|5
1656594800000|2022-06-30 13:13:20|89.94|88.64|89.94|88.64|89.96|88.66|89.94|88.64|6
1656594810000|2022-06-30 13:13:30|89.95|88.65|89.93|88.63|89.96|88.66|89.93|88.63|8
1656594820000|2022-06-30 13:13:40|89.96|88.66|89.94|88.64|89.96|88.66|89.86|88.56|15
1656594830000|2022-06-30 13:13:50|89.92|88.62|89.96|88.66|89.96|88.66|89.91|88.61|6
1656594840000|2022-06-30 13:14:00|89.95|88.65|89.95|88.65|89.96|88.66|89.93|88.63|10
1656594850000|2022-06-30 13:14:10|89.94|88.64|89.94|88.64|89.94|88.64|89.94|88.64|1
1656594860000|2022-06-30 13:14:20|89.93|88.63|89.95|88.65|89.95|88.65|89.93|88.63|3
1656594870000|2022-06-30 13:14:30|89.94|88.64|89.95|88.65|89.96|88.66|89.94|88.64|4
1656594890000|2022-06-30 13:14:50|89.96|88.66|89.95|88.65|89.96|88.66|89.95|88.65|2
1656594900000|2022-06-30 13:15:00|89.96|88.66|89.94|88.64|89.97|88.67|89.94|88.64|8
1656594910000|2022-06-30 13:15:10|89.93|88.63|89.87|88.57|89.93|88.63|89.87|88.57|10
1656594920000|2022-06-30 13:15:20|89.86|88.56|89.86|88.56|89.87|88.57|89.86|88.56|3
1656594930000|2022-06-30 13:15:30|89.87|88.57|89.87|88.57|89.89|88.59|89.86|88.56|5
1656594940000|2022-06-30 13:15:40|89.89|88.59|89.87|88.57|89.92|88.62|89.85|88.55|9
1656594950000|2022-06-30 13:15:50|89.86|88.56|89.86|88.56|89.86|88.56|89.86|88.56|1
1656594960000|2022-06-30 13:16:00|89.87|88.57|89.86|88.56|89.87|88.57|89.86|88.56|2
1656594970000|2022-06-30 13:16:10|89.87|88.57|89.77|88.47|89.87|88.57|89.77|88.47|8
1656594980000|2022-06-30 13:16:20|89.76|88.46|89.74|88.44|89.76|88.46|89.69|88.39|9
1656594990000|2022-06-30 13:16:30|89.73|88.43|89.67|88.37|89.73|88.43|89.67|88.37|6
1656595000000|2022-06-30 13:16:40|89.66|88.36|89.67|88.37|89.71|88.41|89.64|88.34|10
1656595010000|2022-06-30 13:16:50|89.7|88.4|89.75|88.45|89.75|88.45|89.67|88.37|6
1656595030000|2022-06-30 13:17:10|89.74|88.44|89.74|88.44|89.74|88.44|89.74|88.44|1
1656595040000|2022-06-30 13:17:20|89.75|88.45|89.75|88.45|89.76|88.46|89.75|88.45|3
1656595050000|2022-06-30 13:17:30|89.74|88.44|89.81|88.51|89.81|88.51|89.74|88.44|5
1656595060000|2022-06-30 13:17:40|89.82|88.52|89.85|88.55|89.91|88.61|89.82|88.52|16
1656595070000|2022-06-30 13:17:50|89.84|88.54|89.85|88.55|89.86|88.56|89.79|88.49|10
1656595080000|2022-06-30 13:18:00|89.86|88.56|89.84|88.54|89.89|88.59|89.84|88.54|9
1656595090000|2022-06-30 13:18:10|89.83|88.53|89.85|88.55|89.86|88.56|89.82|88.52|5
1656595100000|2022-06-30 13:18:20|89.86|88.56|89.88|88.58|89.88|88.58|89.86|88.56|5
1656595110000|2022-06-30 13:18:30|89.87|88.57|89.87|88.57|89.88|88.58|89.87|88.57|3
1656595130000|2022-06-30 13:18:50|89.88|88.58|89.93|88.63|89.93|88.63|89.88|88.58|4
1656595140000|2022-06-30 13:19:00|89.92|88.62|89.93|88.63|89.93|88.63|89.92|88.62|2
1656595150000|2022-06-30 13:19:10|89.95|88.65|89.97|88.67|89.97|88.67|89.95|88.65|4
1656595160000|2022-06-30 13:19:20|90|88.7|89.97|88.67|90|88.7|89.95|88.65|6
1656595170000|2022-06-30 13:19:30|89.96|88.66|89.96|88.66|89.96|88.66|89.96|88.66|1
1656595190000|2022-06-30 13:19:50|89.97|88.67|89.97|88.67|89.97|88.67|89.96|88.66|3
1656595220000|2022-06-30 13:20:20|89.96|88.66|89.97|88.67|89.97|88.67|89.96|88.66|2
1656595230000|2022-06-30 13:20:30|89.98|88.68|89.95|88.65|89.98|88.68|89.94|88.64|5
1656595240000|2022-06-30 13:20:40|89.94|88.64|89.86|88.56|89.94|88.64|89.86|88.56|6
1656595250000|2022-06-30 13:20:50|89.87|88.57|89.9|88.6|89.92|88.62|89.87|88.57|6
1656595260000|2022-06-30 13:21:00|89.94|88.64|89.95|88.65|89.96|88.66|89.93|88.63|5
1656595270000|2022-06-30 13:21:10|89.96|88.66|89.96|88.66|89.96|88.66|89.93|88.63|4
1656595290000|2022-06-30 13:21:30|89.95|88.65|89.96|88.66|89.96|88.66|89.95|88.65|4
1656595310000|2022-06-30 13:21:50|89.97|88.67|89.92|88.62|89.97|88.67|89.89|88.59|9
1656595320000|2022-06-30 13:22:00|89.88|88.58|89.94|88.64|89.94|88.64|89.88|88.58|6
1656595330000|2022-06-30 13:22:10|89.93|88.63|89.89|88.59|89.93|88.63|89.88|88.58|8
1656595340000|2022-06-30 13:22:20|89.9|88.6|89.92|88.62|89.93|88.63|89.89|88.59|5
1656595350000|2022-06-30 13:22:30|89.94|88.64|89.94|88.64|89.94|88.64|89.94|88.64|1
1656595360000|2022-06-30 13:22:40|89.91|88.61|89.89|88.59|89.91|88.61|89.89|88.59|3
1656595370000|2022-06-30 13:22:50|89.9|88.6|89.94|88.64|89.94|88.64|89.9|88.6|4
1656595380000|2022-06-30 13:23:00|89.96|88.66|89.96|88.66|89.97|88.67|89.95|88.65|4
1656595390000|2022-06-30 13:23:10|89.94|88.64|89.87|88.57|89.94|88.64|89.87|88.57|9
1656595400000|2022-06-30 13:23:20|89.86|88.56|89.86|88.56|89.87|88.57|89.84|88.54|8
1656595410000|2022-06-30 13:23:30|89.87|88.57|89.91|88.61|89.92|88.62|89.86|88.56|8
1656595420000|2022-06-30 13:23:40|89.93|88.63|89.93|88.63|89.94|88.64|89.93|88.63|3
1656595440000|2022-06-30 13:24:00|89.92|88.62|89.86|88.56|89.92|88.62|89.85|88.55|6
1656595450000|2022-06-30 13:24:10|89.85|88.55|89.84|88.54|89.86|88.56|89.83|88.53|5
1656595460000|2022-06-30 13:24:20|89.86|88.56|89.86|88.56|89.87|88.57|89.84|88.54|11
1656595470000|2022-06-30 13:24:30|89.85|88.55|89.85|88.55|89.86|88.56|89.84|88.54|11
1656595490000|2022-06-30 13:24:50|89.86|88.56|89.86|88.56|89.86|88.56|89.86|88.56|1
1656595500000|2022-06-30 13:25:00|89.85|88.55|89.78|88.48|89.86|88.56|89.77|88.47|9
1656595510000|2022-06-30 13:25:10|89.8|88.5|89.77|88.47|89.8|88.5|89.75|88.45|9
1656595520000|2022-06-30 13:25:20|89.78|88.48|89.81|88.51|89.81|88.51|89.77|88.47|6
1656595530000|2022-06-30 13:25:30|89.82|88.52|89.88|88.58|89.94|88.64|89.82|88.52|13
1656595540000|2022-06-30 13:25:40|89.87|88.57|89.84|88.54|89.88|88.58|89.84|88.54|7
1656595550000|2022-06-30 13:25:50|89.86|88.56|89.86|88.56|89.86|88.56|89.86|88.56|1
1656595560000|2022-06-30 13:26:00|89.87|88.57|89.86|88.56|89.91|88.61|89.86|88.56|8
1656595570000|2022-06-30 13:26:10|89.87|88.57|89.86|88.56|89.87|88.57|89.86|88.56|2
1656595580000|2022-06-30 13:26:20|89.85|88.55|89.85|88.55|89.85|88.55|89.85|88.55|1
1656595610000|2022-06-30 13:26:50|89.86|88.56|89.95|88.65|89.95|88.65|89.86|88.56|5
1656595630000|2022-06-30 13:27:10|89.96|88.66|89.93|88.63|89.96|88.66|89.93|88.63|3
1656595640000|2022-06-30 13:27:20|89.92|88.62|89.86|88.56|89.92|88.62|89.86|88.56|3
1656595650000|2022-06-30 13:27:30|89.87|88.57|89.87|88.57|89.87|88.57|89.87|88.57|1
1656595660000|2022-06-30 13:27:40|89.88|88.58|89.87|88.57|89.88|88.58|89.87|88.57|4
1656595670000|2022-06-30 13:27:50|89.93|88.63|90.02|88.72|90.02|88.72|89.92|88.62|11
1656595680000|2022-06-30 13:28:00|90.01|88.71|90.03|88.73|90.03|88.73|90|88.7|5
1656595690000|2022-06-30 13:28:10|90.02|88.72|89.97|88.67|90.02|88.72|89.97|88.67|7
1656595700000|2022-06-30 13:28:20|89.99|88.69|90|88.7|90.01|88.71|89.99|88.69|6
1656595710000|2022-06-30 13:28:30|90.01|88.71|90.04|88.74|90.04|88.74|90.01|88.71|3
1656595720000|2022-06-30 13:28:40|90.03|88.73|89.97|88.67|90.03|88.73|89.97|88.67|5
1656595730000|2022-06-30 13:28:50|89.96|88.66|89.98|88.68|89.98|88.68|89.96|88.66|2
1656595740000|2022-06-30 13:29:00|89.95|88.65|89.94|88.64|89.95|88.65|89.93|88.63|6
1656595750000|2022-06-30 13:29:10|89.95|88.65|89.99|88.69|90|88.7|89.95|88.65|6
1656595760000|2022-06-30 13:29:20|90|88.7|89.99|88.69|90|88.7|89.99|88.69|2
1656595770000|2022-06-30 13:29:30|89.95|88.65|89.96|88.66|89.98|88.68|89.95|88.65|4
1656595780000|2022-06-30 13:29:40|89.98|88.68|89.95|88.65|89.98|88.68|89.95|88.65|2
1656595790000|2022-06-30 13:29:50|89.96|88.66|89.97|88.67|90.01|88.71|89.96|88.66|6
1656595800000|2022-06-30 13:30:00|89.98|88.68|89.97|88.67|90.01|88.71|89.97|88.67|12
1656595810000|2022-06-30 13:30:10|89.98|88.68|89.89|88.59|89.98|88.68|89.86|88.56|8
1656595820000|2022-06-30 13:30:20|89.87|88.57|89.98|88.68|90.01|88.71|89.87|88.57|16
1656595830000|2022-06-30 13:30:30|89.97|88.67|90.09|88.79|90.09|88.79|89.97|88.67|10
1656595840000|2022-06-30 13:30:40|90.07|88.77|90.05|88.75|90.1|88.8|90.05|88.75|10
1656595850000|2022-06-30 13:30:50|90.04|88.74|89.95|88.65|90.04|88.74|89.95|88.65|7
1656595860000|2022-06-30 13:31:00|89.94|88.64|89.86|88.56|89.97|88.67|89.86|88.56|13
1656595870000|2022-06-30 13:31:10|89.87|88.57|89.82|88.52|89.87|88.57|89.81|88.51|13
1656595880000|2022-06-30 13:31:20|89.83|88.53|89.67|88.37|89.83|88.53|89.67|88.37|14
1656595890000|2022-06-30 13:31:30|89.68|88.38|89.61|88.31|89.68|88.38|89.55|88.25|13
1656595900000|2022-06-30 13:31:40|89.63|88.33|89.5|88.2|89.63|88.33|89.47|88.17|13
1656595910000|2022-06-30 13:31:50|89.52|88.22|89.55|88.25|89.58|88.28|89.51|88.21|14
1656595920000|2022-06-30 13:32:00|89.56|88.26|89.46|88.16|89.57|88.27|89.46|88.16|9
1656595930000|2022-06-30 13:32:10|89.47|88.17|89.52|88.22|89.52|88.22|89.47|88.17|6
1656595940000|2022-06-30 13:32:20|89.51|88.21|89.51|88.21|89.51|88.21|89.51|88.21|1
1656595950000|2022-06-30 13:32:30|89.5|88.2|89.44|88.14|89.52|88.22|89.43|88.13|10
1656595960000|2022-06-30 13:32:40|89.43|88.13|89.32|88.02|89.43|88.13|89.29|87.99|20
1656595970000|2022-06-30 13:32:50|89.34|88.04|89.38|88.08|89.45|88.15|89.34|88.04|18
1656595980000|2022-06-30 13:33:00|89.37|88.07|89.44|88.14|89.45|88.15|89.37|88.07|13
1656595990000|2022-06-30 13:33:10|89.47|88.17|89.44|88.14|89.47|88.17|89.41|88.11|9
1656596000000|2022-06-30 13:33:20|89.46|88.16|89.43|88.13|89.46|88.16|89.41|88.11|8
1656596010000|2022-06-30 13:33:30|89.41|88.11|89.4|88.1|89.41|88.11|89.36|88.06|12
1656596020000|2022-06-30 13:33:40|89.36|88.06|89.42|88.12|89.42|88.12|89.36|88.06|8
1656596030000|2022-06-30 13:33:50|89.41|88.11|89.58|88.28|89.59|88.29|89.41|88.11|12
1656596040000|2022-06-30 13:34:00|89.6|88.3|89.57|88.27|89.6|88.3|89.51|88.21|19
1656596050000|2022-06-30 13:34:10|89.58|88.28|89.57|88.27|89.61|88.31|89.57|88.27|9
1656596060000|2022-06-30 13:34:20|89.56|88.26|89.45|88.15|89.56|88.26|89.45|88.15|16
1656596070000|2022-06-30 13:34:30|89.46|88.16|89.46|88.16|89.47|88.17|89.46|88.16|7
1656596080000|2022-06-30 13:34:40|89.5|88.2|89.47|88.17|89.52|88.22|89.46|88.16|9
1656596090000|2022-06-30 13:34:50|89.46|88.16|89.46|88.16|89.5|88.2|89.46|88.16|12
1656596100000|2022-06-30 13:35:00|89.45|88.15|89.36|88.06|89.46|88.16|89.36|88.06|16
1656596110000|2022-06-30 13:35:10|89.35|88.05|89.31|88.01|89.35|88.05|89.31|88.01|16
1656596120000|2022-06-30 13:35:20|89.3|88|89.42|88.12|89.42|88.12|89.3|88|14
1656596130000|2022-06-30 13:35:30|89.41|88.11|89.39|88.09|89.41|88.11|89.36|88.06|10
1656596140000|2022-06-30 13:35:40|89.4|88.1|89.37|88.07|89.41|88.11|89.37|88.07|8
1656596150000|2022-06-30 13:35:50|89.4|88.1|89.4|88.1|89.4|88.1|89.4|88.1|1
1656596170000|2022-06-30 13:36:10|89.37|88.07|89.33|88.03|89.37|88.07|89.31|88.01|16
1656596180000|2022-06-30 13:36:20|89.31|88.01|89.27|87.97|89.31|88.01|89.27|87.97|8
1656596190000|2022-06-30 13:36:30|89.23|87.93|89.25|87.95|89.26|87.96|89.22|87.92|10
1656596200000|2022-06-30 13:36:40|89.26|87.96|89.27|87.97|89.3|88|89.26|87.96|13
1656596210000|2022-06-30 13:36:50|89.28|87.98|89.27|87.97|89.32|88.02|89.27|87.97|8
1656596220000|2022-06-30 13:37:00|89.28|87.98|89.31|88.01|89.34|88.04|89.28|87.98|10
1656596230000|2022-06-30 13:37:10|89.26|87.96|89.29|87.99|89.29|87.99|89.26|87.96|9
1656596240000|2022-06-30 13:37:20|89.32|88.02|89.26|87.96|89.32|88.02|89.26|87.96|8
1656596250000|2022-06-30 13:37:30|89.27|87.97|89.24|87.94|89.27|87.97|89.24|87.94|6
1656596260000|2022-06-30 13:37:40|89.23|87.93|89.24|87.94|89.25|87.95|89.21|87.91|9
1656596270000|2022-06-30 13:37:50|89.25|87.95|89.24|87.94|89.27|87.97|89.24|87.94|6
1656596280000|2022-06-30 13:38:00|89.23|87.93|89.21|87.91|89.26|87.96|89.21|87.91|8
1656596290000|2022-06-30 13:38:10|89.22|87.92|89.22|87.92|89.23|87.93|89.22|87.92|3
1656596300000|2022-06-30 13:38:20|89.24|87.94|89.1|87.8|89.25|87.95|89.08|87.78|16
1656596310000|2022-06-30 13:38:30|89.09|87.79|89.14|87.84|89.15|87.85|89.09|87.79|10
1656596320000|2022-06-30 13:38:40|89.15|87.85|89.16|87.86|89.17|87.87|89.14|87.84|7
1656596330000|2022-06-30 13:38:50|89.15|87.85|89.2|87.9|89.22|87.92|89.15|87.85|8
1656596340000|2022-06-30 13:39:00|89.19|87.89|89.2|87.9|89.23|87.93|89.17|87.87|8
1656596350000|2022-06-30 13:39:10|89.18|87.88|89.21|87.91|89.21|87.91|89.18|87.88|5
1656596360000|2022-06-30 13:39:20|89.2|87.9|89.2|87.9|89.2|87.9|89.2|87.9|1
1656596370000|2022-06-30 13:39:30|89.19|87.89|89.15|87.85|89.19|87.89|89.13|87.83|8
1656596380000|2022-06-30 13:39:40|89.16|87.86|89.12|87.82|89.16|87.86|89.11|87.81|6
1656596390000|2022-06-30 13:39:50|89.13|87.83|89.13|87.83|89.13|87.83|89.11|87.81|8
1656596400000|2022-06-30 13:40:00|89.15|87.85|89.16|87.86|89.16|87.86|89.14|87.84|3
1656596410000|2022-06-30 13:40:10|89.15|87.85|89.18|87.88|89.18|87.88|89.13|87.83|8
1656596420000|2022-06-30 13:40:20|89.21|87.91|89.17|87.87|89.24|87.94|89.17|87.87|11
1656596430000|2022-06-30 13:40:30|89.18|87.88|89.2|87.9|89.21|87.91|89.18|87.88|4
1656596440000|2022-06-30 13:40:40|89.19|87.89|89.2|87.9|89.22|87.92|89.17|87.87|7
1656596450000|2022-06-30 13:40:50|89.21|87.91|89.16|87.86|89.23|87.93|89.16|87.86|9
1656596460000|2022-06-30 13:41:00|89.17|87.87|89.21|87.91|89.24|87.94|89.17|87.87|8
1656596480000|2022-06-30 13:41:20|89.2|87.9|89.14|87.84|89.2|87.9|89.14|87.84|6
1656596490000|2022-06-30 13:41:30|89.13|87.83|89.07|87.77|89.16|87.86|89.07|87.77|8
1656596500000|2022-06-30 13:41:40|89.06|87.76|89.08|87.78|89.08|87.78|89.06|87.76|2
1656596510000|2022-06-30 13:41:50|89.07|87.77|88.95|87.65|89.07|87.77|88.89|87.59|19
1656596520000|2022-06-30 13:42:00|88.94|87.64|88.97|87.67|89.05|87.75|88.93|87.63|15
1656596530000|2022-06-30 13:42:10|88.94|87.64|88.91|87.61|88.94|87.64|88.9|87.6|7
1656596540000|2022-06-30 13:42:20|88.9|87.6|88.78|87.48|88.9|87.6|88.65|87.35|19
1656596550000|2022-06-30 13:42:30|88.77|87.47|88.76|87.46|88.8|87.5|88.67|87.37|20
1656596560000|2022-06-30 13:42:40|88.74|87.44|88.66|87.36|88.74|87.44|88.65|87.35|7
1656596570000|2022-06-30 13:42:50|88.65|87.35|88.6|87.3|88.65|87.35|88.52|87.22|13
1656596580000|2022-06-30 13:43:00|88.63|87.33|88.56|87.26|88.63|87.33|88.56|87.26|9
1656596590000|2022-06-30 13:43:10|88.57|87.27|88.63|87.33|88.63|87.33|88.56|87.26|10
1656596600000|2022-06-30 13:43:20|88.62|87.32|88.64|87.34|88.65|87.35|88.62|87.32|11
1656596610000|2022-06-30 13:43:30|88.63|87.33|88.63|87.33|88.63|87.33|88.58|87.28|9
1656596620000|2022-06-30 13:43:40|88.62|87.32|88.58|87.28|88.65|87.35|88.58|87.28|14
1656596630000|2022-06-30 13:43:50|88.6|87.3|88.62|87.32|88.63|87.33|88.6|87.3|5
1656596640000|2022-06-30 13:44:00|88.58|87.28|88.47|87.17|88.6|87.3|88.47|87.17|11
1656596650000|2022-06-30 13:44:10|88.46|87.16|88.29|86.99|88.46|87.16|88.28|86.98|13
1656596660000|2022-06-30 13:44:20|88.28|86.98|87.99|86.69|88.28|86.98|87.99|86.69|11
1656596670000|2022-06-30 13:44:30|87.97|86.67|87.66|86.36|87.97|86.67|87.65|86.35|18
1656596680000|2022-06-30 13:44:40|87.72|86.42|87.68|86.38|87.78|86.48|87.65|86.35|21
1656596690000|2022-06-30 13:44:50|87.71|86.41|87.67|86.37|87.73|86.43|87.67|86.37|10
1656596700000|2022-06-30 13:45:00|87.68|86.38|87.89|86.59|87.92|86.62|87.67|86.37|20
1656596710000|2022-06-30 13:45:10|87.87|86.57|87.96|86.66|87.96|86.66|87.85|86.55|17
1656596720000|2022-06-30 13:45:20|88|86.7|88.14|86.84|88.24|86.94|88|86.7|24
1656596730000|2022-06-30 13:45:30|88.11|86.81|88.05|86.75|88.14|86.84|88.05|86.75|18
1656596740000|2022-06-30 13:45:40|88.04|86.74|88.06|86.76|88.12|86.82|88.04|86.74|19
1656596750000|2022-06-30 13:45:50|88.08|86.78|88.06|86.76|88.11|86.81|88.06|86.76|12
1656596760000|2022-06-30 13:46:00|88.03|86.73|87.98|86.68|88.03|86.73|87.95|86.65|16
1656596770000|2022-06-30 13:46:10|87.99|86.69|87.95|86.65|88.03|86.73|87.85|86.55|21
1656596780000|2022-06-30 13:46:20|87.94|86.64|88.09|86.79|88.1|86.8|87.93|86.63|21
1656596790000|2022-06-30 13:46:30|88.08|86.78|88.18|86.88|88.18|86.88|88.06|86.76|18
1656596800000|2022-06-30 13:46:40|88.19|86.89|88.17|86.87|88.21|86.91|88.17|86.87|12
1656596810000|2022-06-30 13:46:50|88.19|86.89|88.23|86.93|88.24|86.94|88.19|86.89|9
1656596820000|2022-06-30 13:47:00|88.2|86.9|88.18|86.88|88.23|86.93|88.18|86.88|12
1656596830000|2022-06-30 13:47:10|88.19|86.89|88.4|87.1|88.43|87.13|88.17|86.87|19
1656596840000|2022-06-30 13:47:20|88.39|87.09|88.46|87.16|88.46|87.16|88.39|87.09|14
1656596850000|2022-06-30 13:47:30|88.49|87.19|88.45|87.15|88.54|87.24|88.45|87.15|15
1656596860000|2022-06-30 13:47:40|88.46|87.16|88.36|87.06|88.49|87.19|88.36|87.06|15
1656596870000|2022-06-30 13:47:50|88.35|87.05|88.37|87.07|88.43|87.13|88.35|87.05|10
1656596880000|2022-06-30 13:48:00|88.36|87.06|88.43|87.13|88.43|87.13|88.35|87.05|11
1656596890000|2022-06-30 13:48:10|88.44|87.14|88.2|86.9|88.45|87.15|88.18|86.88|16
1656596900000|2022-06-30 13:48:20|88.24|86.94|88.17|86.87|88.24|86.94|88.16|86.86|14
1656596910000|2022-06-30 13:48:30|88.2|86.9|88.31|87.01|88.31|87.01|88.2|86.9|18
1656596920000|2022-06-30 13:48:40|88.3|87|88.44|87.14|88.44|87.14|88.3|87|11
1656596930000|2022-06-30 13:48:50|88.43|87.13|88.39|87.09|88.43|87.13|88.35|87.05|12
1656596940000|2022-06-30 13:49:00|88.41|87.11|88.43|87.13|88.44|87.14|88.37|87.07|13
1656596950000|2022-06-30 13:49:10|88.42|87.12|88.42|87.12|88.43|87.13|88.4|87.1|6
1656596960000|2022-06-30 13:49:20|88.44|87.14|88.52|87.22|88.52|87.22|88.42|87.12|21
1656596970000|2022-06-30 13:49:30|88.51|87.21|88.45|87.15|88.51|87.21|88.44|87.14|13
1656596980000|2022-06-30 13:49:40|88.44|87.14|88.46|87.16|88.46|87.16|88.44|87.14|7
1656596990000|2022-06-30 13:49:50|88.44|87.14|88.45|87.15|88.47|87.17|88.44|87.14|10
1656597000000|2022-06-30 13:50:00|88.46|87.16|88.46|87.16|88.46|87.16|88.46|87.16|1
1656597010000|2022-06-30 13:50:10|88.45|87.15|88.38|87.08|88.45|87.15|88.37|87.07|12
1656597020000|2022-06-30 13:50:20|88.37|87.07|88.32|87.02|88.37|87.07|88.32|87.02|6
1656597030000|2022-06-30 13:50:30|88.3|87|88.34|87.04|88.34|87.04|88.22|86.92|16
1656597040000|2022-06-30 13:50:40|88.32|87.02|88.29|86.99|88.32|87.02|88.29|86.99|2
1656597050000|2022-06-30 13:50:50|88.27|86.97|88.26|86.96|88.27|86.97|88.24|86.94|8
1656597060000|2022-06-30 13:51:00|88.24|86.94|88.24|86.94|88.24|86.94|88.23|86.93|5
1656597070000|2022-06-30 13:51:10|88.23|86.93|88.33|87.03|88.35|87.05|88.22|86.92|18
1656597080000|2022-06-30 13:51:20|88.32|87.02|88.35|87.05|88.42|87.12|88.32|87.02|15
1656597090000|2022-06-30 13:51:30|88.36|87.06|88.36|87.06|88.41|87.11|88.35|87.05|17
1656597100000|2022-06-30 13:51:40|88.35|87.05|88.35|87.05|88.36|87.06|88.34|87.04|9
1656597110000|2022-06-30 13:51:50|88.36|87.06|88.36|87.06|88.42|87.12|88.35|87.05|14
1656597120000|2022-06-30 13:52:00|88.35|87.05|88.34|87.04|88.35|87.05|88.33|87.03|5
1656597130000|2022-06-30 13:52:10|88.35|87.05|88.44|87.14|88.44|87.14|88.35|87.05|8
1656597140000|2022-06-30 13:52:20|88.45|87.15|88.42|87.12|88.46|87.16|88.42|87.12|6
1656597150000|2022-06-30 13:52:30|88.41|87.11|88.41|87.11|88.41|87.11|88.41|87.11|1
1656597160000|2022-06-30 13:52:40|88.42|87.12|88.42|87.12|88.42|87.12|88.42|87.12|1
1656597170000|2022-06-30 13:52:50|88.41|87.11|88.33|87.03|88.42|87.12|88.27|86.97|17
1656597180000|2022-06-30 13:53:00|88.32|87.02|88.34|87.04|88.34|87.04|88.3|87|9
1656597190000|2022-06-30 13:53:10|88.36|87.06|88.36|87.06|88.39|87.09|88.35|87.05|11
1656597200000|2022-06-30 13:53:20|88.35|87.05|88.34|87.04|88.35|87.05|88.33|87.03|4
1656597210000|2022-06-30 13:53:30|88.33|87.03|88.32|87.02|88.34|87.04|88.28|86.98|7
1656597220000|2022-06-30 13:53:40|88.31|87.01|88.3|87|88.32|87.02|88.3|87|4
1656597230000|2022-06-30 13:53:50|88.31|87.01|88.29|86.99|88.31|87.01|88.27|86.97|5
1656597240000|2022-06-30 13:54:00|88.3|87|88.32|87.02|88.32|87.02|88.3|87|6
1656597250000|2022-06-30 13:54:10|88.33|87.03|88.35|87.05|88.35|87.05|88.33|87.03|3
1656597260000|2022-06-30 13:54:20|88.36|87.06|88.35|87.05|88.38|87.08|88.35|87.05|15
1656597270000|2022-06-30 13:54:30|88.34|87.04|88.36|87.06|88.36|87.06|88.34|87.04|11
1656597290000|2022-06-30 13:54:50|88.35|87.05|88.35|87.05|88.36|87.06|88.34|87.04|5
1656597300000|2022-06-30 13:55:00|88.34|87.04|88.36|87.06|88.41|87.11|88.34|87.04|11
1656597310000|2022-06-30 13:55:10|88.35|87.05|88.34|87.04|88.36|87.06|88.34|87.04|6
1656597320000|2022-06-30 13:55:20|88.35|87.05|88.33|87.03|88.35|87.05|88.33|87.03|5
1656597330000|2022-06-30 13:55:30|88.34|87.04|88.34|87.04|88.35|87.05|88.33|87.03|9
1656597340000|2022-06-30 13:55:40|88.35|87.05|88.35|87.05|88.35|87.05|88.35|87.05|1
1656597350000|2022-06-30 13:55:50|88.34|87.04|88.33|87.03|88.35|87.05|88.33|87.03|4
1656597360000|2022-06-30 13:56:00|88.32|87.02|88.32|87.02|88.33|87.03|88.31|87.01|7
1656597370000|2022-06-30 13:56:10|88.33|87.03|88.22|86.92|88.33|87.03|88.22|86.92|11
1656597380000|2022-06-30 13:56:20|88.2|86.9|88.22|86.92|88.22|86.92|88.2|86.9|9
1656597390000|2022-06-30 13:56:30|88.21|86.91|88.24|86.94|88.24|86.94|88.21|86.91|6
1656597400000|2022-06-30 13:56:40|88.23|86.93|88.24|86.94|88.24|86.94|88.22|86.92|8
1656597410000|2022-06-30 13:56:50|88.23|86.93|88.13|86.83|88.23|86.93|88.13|86.83|12
1656597420000|2022-06-30 13:57:00|88.14|86.84|88.15|86.85|88.17|86.87|88.13|86.83|12
1656597430000|2022-06-30 13:57:10|88.17|86.87|88.15|86.85|88.17|86.87|88.14|86.84|6
1656597440000|2022-06-30 13:57:20|88.16|86.86|88.14|86.84|88.17|86.87|88.14|86.84|5
1656597450000|2022-06-30 13:57:30|88.15|86.85|88.29|86.99|88.3|87|88.15|86.85|8
1656597460000|2022-06-30 13:57:40|88.28|86.98|88.27|86.97|88.28|86.98|88.27|86.97|2
1656597470000|2022-06-30 13:57:50|88.26|86.96|88.23|86.93|88.26|86.96|88.23|86.93|6
1656597480000|2022-06-30 13:58:00|88.22|86.92|88.25|86.95|88.25|86.95|88.22|86.92|3
1656597490000|2022-06-30 13:58:10|88.27|86.97|88.26|86.96|88.27|86.97|88.26|86.96|2
1656597500000|2022-06-30 13:58:20|88.25|86.95|88.33|87.03|88.34|87.04|88.25|86.95|8
1656597510000|2022-06-30 13:58:30|88.32|87.02|88.31|87.01|88.33|87.03|88.29|86.99|5
1656597520000|2022-06-30 13:58:40|88.33|87.03|88.32|87.02|88.33|87.03|88.32|87.02|2
1656597530000|2022-06-30 13:58:50|88.33|87.03|88.34|87.04|88.34|87.04|88.33|87.03|2
1656597540000|2022-06-30 13:59:00|88.33|87.03|88.33|87.03|88.34|87.04|88.32|87.02|5
1656597550000|2022-06-30 13:59:10|88.34|87.04|88.27|86.97|88.34|87.04|88.27|86.97|8
1656597560000|2022-06-30 13:59:20|88.28|86.98|88.21|86.91|88.28|86.98|88.21|86.91|12
1656597570000|2022-06-30 13:59:30|88.22|86.92|88.24|86.94|88.24|86.94|88.22|86.92|5
1656597580000|2022-06-30 13:59:40|88.23|86.93|88.24|86.94|88.24|86.94|88.23|86.93|2
1656597590000|2022-06-30 13:59:50|88.23|86.93|88.16|86.86|88.23|86.93|88.16|86.86|6
1656597600000|2022-06-30 14:00:00|88.15|86.85|88.3|87|88.3|87|88.15|86.85|8
1656597610000|2022-06-30 14:00:10|88.29|86.99|88.23|86.93|88.29|86.99|88.22|86.92|12
1656597620000|2022-06-30 14:00:20|88.24|86.94|88.25|86.95|88.25|86.95|88.21|86.91|8
1656597630000|2022-06-30 14:00:30|88.26|86.96|88.35|87.05|88.35|87.05|88.26|86.96|13
1656597640000|2022-06-30 14:00:40|88.34|87.04|88.34|87.04|88.35|87.05|88.34|87.04|3
1656597650000|2022-06-30 14:00:50|88.35|87.05|88.37|87.07|88.37|87.07|88.34|87.04|4
1656597660000|2022-06-30 14:01:00|88.38|87.08|88.37|87.07|88.38|87.08|88.36|87.06|6
1656597670000|2022-06-30 14:01:10|88.36|87.06|88.43|87.13|88.43|87.13|88.36|87.06|8
1656597680000|2022-06-30 14:01:20|88.42|87.12|88.42|87.12|88.43|87.13|88.41|87.11|10
1656597690000|2022-06-30 14:01:30|88.43|87.13|88.43|87.13|88.43|87.13|88.42|87.12|3
1656597700000|2022-06-30 14:01:40|88.45|87.15|88.4|87.1|88.45|87.15|88.4|87.1|6
1656597710000|2022-06-30 14:01:50|88.42|87.12|88.42|87.12|88.44|87.14|88.41|87.11|8
1656597720000|2022-06-30 14:02:00|88.41|87.11|88.41|87.11|88.41|87.11|88.36|87.06|12
1656597730000|2022-06-30 14:02:10|88.39|87.09|88.35|87.05|88.39|87.09|88.35|87.05|8
1656597750000|2022-06-30 14:02:30|88.36|87.06|88.36|87.06|88.36|87.06|88.36|87.06|1
1656597760000|2022-06-30 14:02:40|88.37|87.07|88.36|87.06|88.38|87.08|88.36|87.06|4
1656597770000|2022-06-30 14:02:50|88.37|87.07|88.36|87.06|88.37|87.07|88.36|87.06|2
1656597790000|2022-06-30 14:03:10|88.35|87.05|88.39|87.09|88.39|87.09|88.35|87.05|5
1656597800000|2022-06-30 14:03:20|88.38|87.08|88.39|87.09|88.39|87.09|88.37|87.07|6
1656597810000|2022-06-30 14:03:30|88.38|87.08|88.36|87.06|88.38|87.08|88.36|87.06|2
1656597820000|2022-06-30 14:03:40|88.37|87.07|88.43|87.13|88.44|87.14|88.37|87.07|6
1656597830000|2022-06-30 14:03:50|88.44|87.14|88.44|87.14|88.44|87.14|88.44|87.14|1
1656597840000|2022-06-30 14:04:00|88.45|87.15|88.53|87.23|88.53|87.23|88.44|87.14|11
1656597850000|2022-06-30 14:04:10|88.54|87.24|88.55|87.25|88.55|87.25|88.54|87.24|2
1656597860000|2022-06-30 14:04:20|88.54|87.24|88.62|87.32|88.62|87.32|88.54|87.24|11
1656597870000|2022-06-30 14:04:30|88.61|87.31|88.65|87.35|88.65|87.35|88.61|87.31|15
1656597880000|2022-06-30 14:04:40|88.64|87.34|88.62|87.32|88.64|87.34|88.61|87.31|6
1656597890000|2022-06-30 14:04:50|88.61|87.31|88.56|87.26|88.61|87.31|88.56|87.26|4
1656597900000|2022-06-30 14:05:00|88.55|87.25|88.55|87.25|88.56|87.26|88.55|87.25|5
1656597910000|2022-06-30 14:05:10|88.56|87.26|88.56|87.26|88.56|87.26|88.55|87.25|5
1656597920000|2022-06-30 14:05:20|88.58|87.28|88.62|87.32|88.62|87.32|88.55|87.25|8
1656597940000|2022-06-30 14:05:40|88.61|87.31|88.56|87.26|88.61|87.31|88.55|87.25|7
1656597950000|2022-06-30 14:05:50|88.55|87.25|88.54|87.24|88.56|87.26|88.52|87.22|13
1656597960000|2022-06-30 14:06:00|88.55|87.25|88.61|87.31|88.64|87.34|88.55|87.25|7
1656597970000|2022-06-30 14:06:10|88.62|87.32|88.64|87.34|88.64|87.34|88.62|87.32|7
1656597980000|2022-06-30 14:06:20|88.63|87.33|88.62|87.32|88.63|87.33|88.62|87.32|2
1656597990000|2022-06-30 14:06:30|88.63|87.33|88.62|87.32|88.64|87.34|88.55|87.25|15
1656598000000|2022-06-30 14:06:40|88.63|87.33|88.54|87.24|88.63|87.33|88.54|87.24|9
1656598010000|2022-06-30 14:06:50|88.55|87.25|88.52|87.22|88.55|87.25|88.52|87.22|2
1656598020000|2022-06-30 14:07:00|88.51|87.21|88.51|87.21|88.51|87.21|88.51|87.21|1
1656598030000|2022-06-30 14:07:10|88.52|87.22|88.5|87.2|88.52|87.22|88.5|87.2|3
1656598040000|2022-06-30 14:07:20|88.51|87.21|88.49|87.19|88.51|87.21|88.49|87.19|3
1656598060000|2022-06-30 14:07:40|88.48|87.18|88.49|87.19|88.49|87.19|88.48|87.18|2
1656598080000|2022-06-30 14:08:00|88.48|87.18|88.48|87.18|88.48|87.18|88.48|87.18|1
1656598090000|2022-06-30 14:08:10|88.49|87.19|88.5|87.2|88.5|87.2|88.49|87.19|2
1656598110000|2022-06-30 14:08:30|88.49|87.19|88.49|87.19|88.49|87.19|88.49|87.19|1
1656598120000|2022-06-30 14:08:40|88.5|87.2|88.49|87.19|88.5|87.2|88.49|87.19|4
1656598130000|2022-06-30 14:08:50|88.48|87.18|88.49|87.19|88.49|87.19|88.48|87.18|2
1656598160000|2022-06-30 14:09:20|88.48|87.18|88.48|87.18|88.48|87.18|88.48|87.18|1
1656598170000|2022-06-30 14:09:30|88.39|87.09|88.36|87.06|88.39|87.09|88.36|87.06|3
1656598180000|2022-06-30 14:09:40|88.37|87.07|88.36|87.06|88.37|87.07|88.36|87.06|4
1656598190000|2022-06-30 14:09:50|88.37|87.07|88.36|87.06|88.37|87.07|88.36|87.06|2
1656598210000|2022-06-30 14:10:10|88.35|87.05|88.4|87.1|88.42|87.12|88.35|87.05|6
1656598230000|2022-06-30 14:10:30|88.42|87.12|88.42|87.12|88.42|87.12|88.41|87.11|3
1656598240000|2022-06-30 14:10:40|88.39|87.09|88.35|87.05|88.39|87.09|88.35|87.05|3
1656598250000|2022-06-30 14:10:50|88.36|87.06|88.4|87.1|88.42|87.12|88.34|87.04|11
1656598260000|2022-06-30 14:11:00|88.38|87.08|88.36|87.06|88.39|87.09|88.34|87.04|11
1656598270000|2022-06-30 14:11:10|88.4|87.1|88.42|87.12|88.43|87.13|88.4|87.1|4
1656598280000|2022-06-30 14:11:20|88.44|87.14|88.42|87.12|88.45|87.15|88.42|87.12|4
1656598290000|2022-06-30 14:11:30|88.43|87.13|88.44|87.14|88.44|87.14|88.42|87.12|3
1656598310000|2022-06-30 14:11:50|88.43|87.13|88.43|87.13|88.44|87.14|88.43|87.13|5
1656598320000|2022-06-30 14:12:00|88.46|87.16|88.5|87.2|88.52|87.22|88.46|87.16|5
1656598330000|2022-06-30 14:12:10|88.51|87.21|88.63|87.33|88.63|87.33|88.51|87.21|7
1656598340000|2022-06-30 14:12:20|88.65|87.35|88.66|87.36|88.66|87.36|88.62|87.32|11
1656598350000|2022-06-30 14:12:30|88.67|87.37|88.83|87.53|88.84|87.54|88.67|87.37|13
1656598360000|2022-06-30 14:12:40|88.85|87.55|88.83|87.53|88.85|87.55|88.83|87.53|5
1656598370000|2022-06-30 14:12:50|88.84|87.54|88.85|87.55|88.85|87.55|88.83|87.53|4
1656598380000|2022-06-30 14:13:00|88.84|87.54|88.85|87.55|88.86|87.56|88.84|87.54|3
1656598390000|2022-06-30 14:13:10|88.84|87.54|88.85|87.55|88.85|87.55|88.84|87.54|2
1656598400000|2022-06-30 14:13:20|88.84|87.54|88.92|87.62|88.92|87.62|88.84|87.54|7
1656598410000|2022-06-30 14:13:30|88.93|87.63|88.85|87.55|88.93|87.63|88.85|87.55|11
1656598420000|2022-06-30 14:13:40|88.84|87.54|88.85|87.55|88.85|87.55|88.84|87.54|2
1656598460000|2022-06-30 14:14:20|88.86|87.56|88.85|87.55|88.86|87.56|88.83|87.53|8
1656598470000|2022-06-30 14:14:30|88.86|87.56|89.01|87.71|89.01|87.71|88.86|87.56|11
1656598480000|2022-06-30 14:14:40|89.03|87.73|89.05|87.75|89.14|87.84|89.03|87.73|18
1656598490000|2022-06-30 14:14:50|89.06|87.76|89.06|87.76|89.08|87.78|89.06|87.76|8
1656598510000|2022-06-30 14:15:10|88.89|87.59|88.89|87.59|88.89|87.59|88.89|87.59|1
1656598520000|2022-06-30 14:15:20|88.9|87.6|88.9|87.6|88.9|87.6|88.9|87.6|1
1656598540000|2022-06-30 14:15:40|88.89|87.59|88.87|87.57|88.89|87.59|88.86|87.56|3
1656598550000|2022-06-30 14:15:50|88.88|87.58|88.87|87.57|88.89|87.59|88.87|87.57|4
1656598560000|2022-06-30 14:16:00|88.84|87.54|88.84|87.54|88.84|87.54|88.84|87.54|1
1656598570000|2022-06-30 14:16:10|88.83|87.53|88.82|87.52|88.83|87.53|88.79|87.49|7
1656598580000|2022-06-30 14:16:20|88.8|87.5|88.83|87.53|88.85|87.55|88.8|87.5|7
1656598590000|2022-06-30 14:16:30|88.82|87.52|88.8|87.5|88.82|87.52|88.79|87.49|6
1656598600000|2022-06-30 14:16:40|88.79|87.49|88.74|87.44|88.79|87.49|88.74|87.44|2
1656598610000|2022-06-30 14:16:50|88.76|87.46|88.78|87.48|88.78|87.48|88.74|87.44|6
1656598620000|2022-06-30 14:17:00|88.79|87.49|88.79|87.49|88.79|87.49|88.79|87.49|1
1656598630000|2022-06-30 14:17:10|88.76|87.46|88.92|87.62|88.93|87.63|88.76|87.46|7
1656598640000|2022-06-30 14:17:20|88.93|87.63|88.98|87.68|88.98|87.68|88.93|87.63|6
1656598650000|2022-06-30 14:17:30|88.95|87.65|88.95|87.65|88.95|87.65|88.95|87.65|1
1656598660000|2022-06-30 14:17:40|88.97|87.67|88.97|87.67|88.97|87.67|88.97|87.67|1
1656598670000|2022-06-30 14:17:50|88.96|87.66|88.96|87.66|88.99|87.69|88.96|87.66|7
1656598680000|2022-06-30 14:18:00|88.99|87.69|88.97|87.67|88.99|87.69|88.96|87.66|5
1656598690000|2022-06-30 14:18:10|88.98|87.68|89.04|87.74|89.04|87.74|88.96|87.66|7
1656598700000|2022-06-30 14:18:20|89.06|87.76|88.97|87.67|89.06|87.76|88.97|87.67|10
1656598710000|2022-06-30 14:18:30|88.96|87.66|88.96|87.66|88.96|87.66|88.95|87.65|3
1656598720000|2022-06-30 14:18:40|88.97|87.67|88.92|87.62|88.97|87.67|88.91|87.61|5
1656598730000|2022-06-30 14:18:50|88.94|87.64|88.94|87.64|88.95|87.65|88.93|87.63|6
1656598750000|2022-06-30 14:19:10|88.95|87.65|88.95|87.65|88.95|87.65|88.95|87.65|1
1656598760000|2022-06-30 14:19:20|88.93|87.63|88.95|87.65|88.95|87.65|88.93|87.63|2
1656598770000|2022-06-30 14:19:30|88.96|87.66|88.96|87.66|88.98|87.68|88.96|87.66|4
1656598810000|2022-06-30 14:20:10|88.95|87.65|88.95|87.65|88.96|87.66|88.95|87.65|5
1656598820000|2022-06-30 14:20:20|88.94|87.64|88.94|87.64|88.94|87.64|88.94|87.64|1
1656598830000|2022-06-30 14:20:30|88.95|87.65|88.9|87.6|88.95|87.65|88.9|87.6|4
1656598840000|2022-06-30 14:20:40|88.89|87.59|88.85|87.55|88.89|87.59|88.85|87.55|7
1656598850000|2022-06-30 14:20:50|88.86|87.56|88.9|87.6|88.94|87.64|88.86|87.56|8
1656598860000|2022-06-30 14:21:00|88.92|87.62|88.94|87.64|88.94|87.64|88.9|87.6|7
1656598870000|2022-06-30 14:21:10|88.95|87.65|88.88|87.58|88.95|87.65|88.86|87.56|8
1656598880000|2022-06-30 14:21:20|88.86|87.56|88.84|87.54|88.9|87.6|88.84|87.54|7
1656598890000|2022-06-30 14:21:30|88.83|87.53|88.76|87.46|88.83|87.53|88.76|87.46|11
1656598900000|2022-06-30 14:21:40|88.75|87.45|88.75|87.45|88.75|87.45|88.74|87.44|3
1656598910000|2022-06-30 14:21:50|88.76|87.46|88.73|87.43|88.76|87.46|88.69|87.39|10
1656598920000|2022-06-30 14:22:00|88.72|87.42|88.75|87.45|88.75|87.45|88.72|87.42|3
1656598930000|2022-06-30 14:22:10|88.76|87.46|88.76|87.46|88.76|87.46|88.76|87.46|1
1656598940000|2022-06-30 14:22:20|88.77|87.47|88.74|87.44|88.77|87.47|88.74|87.44|8
1656598950000|2022-06-30 14:22:30|88.75|87.45|88.75|87.45|88.75|87.45|88.72|87.42|7
1656598960000|2022-06-30 14:22:40|88.76|87.46|88.75|87.45|88.76|87.46|88.74|87.44|5
1656598970000|2022-06-30 14:22:50|88.76|87.46|88.76|87.46|88.77|87.47|88.75|87.45|4
1656598980000|2022-06-30 14:23:00|88.78|87.48|88.76|87.46|88.78|87.48|88.76|87.46|3
1656598990000|2022-06-30 14:23:10|88.75|87.45|88.78|87.48|88.78|87.48|88.75|87.45|4
1656599000000|2022-06-30 14:23:20|88.77|87.47|88.75|87.45|88.84|87.54|88.75|87.45|11
1656599010000|2022-06-30 14:23:30|88.8|87.5|88.75|87.45|88.81|87.51|88.74|87.44|8
1656599020000|2022-06-30 14:23:40|88.78|87.48|88.75|87.45|88.8|87.5|88.74|87.44|9
1656599030000|2022-06-30 14:23:50|88.76|87.46|88.75|87.45|88.76|87.46|88.75|87.45|4
1656599040000|2022-06-30 14:24:00|88.76|87.46|88.85|87.55|88.85|87.55|88.75|87.45|5
1656599050000|2022-06-30 14:24:10|88.86|87.56|88.84|87.54|88.86|87.56|88.84|87.54|5
1656599060000|2022-06-30 14:24:20|88.85|87.55|88.76|87.46|88.85|87.55|88.76|87.46|6
1656599070000|2022-06-30 14:24:30|88.77|87.47|88.76|87.46|88.77|87.47|88.76|87.46|2
1656599080000|2022-06-30 14:24:40|88.77|87.47|88.76|87.46|88.77|87.47|88.76|87.46|4
1656599090000|2022-06-30 14:24:50|88.78|87.48|88.76|87.46|88.78|87.48|88.76|87.46|3
1656599100000|2022-06-30 14:25:00|88.75|87.45|88.74|87.44|88.75|87.45|88.73|87.43|5
1656599140000|2022-06-30 14:25:40|88.77|87.47|88.75|87.45|88.77|87.47|88.75|87.45|2
1656599150000|2022-06-30 14:25:50|88.76|87.46|88.74|87.44|88.76|87.46|88.73|87.43|4
1656599160000|2022-06-30 14:26:00|88.76|87.46|88.74|87.44|88.76|87.46|88.74|87.44|2
1656599170000|2022-06-30 14:26:10|88.75|87.45|88.84|87.54|88.84|87.54|88.75|87.45|11
1656599180000|2022-06-30 14:26:20|88.85|87.55|88.87|87.57|88.87|87.57|88.85|87.55|3
1656599190000|2022-06-30 14:26:30|88.86|87.56|88.78|87.48|88.86|87.56|88.78|87.48|7
1656599200000|2022-06-30 14:26:40|88.8|87.5|88.75|87.45|88.8|87.5|88.75|87.45|3
1656599210000|2022-06-30 14:26:50|88.74|87.44|88.74|87.44|88.77|87.47|88.74|87.44|3
1656599220000|2022-06-30 14:27:00|88.76|87.46|88.74|87.44|88.76|87.46|88.72|87.42|6
1656599230000|2022-06-30 14:27:10|88.75|87.45|88.78|87.48|88.79|87.49|88.74|87.44|8
1656599240000|2022-06-30 14:27:20|88.77|87.47|88.82|87.52|88.84|87.54|88.77|87.47|7
1656599250000|2022-06-30 14:27:30|88.81|87.51|88.77|87.47|88.81|87.51|88.77|87.47|6
1656599260000|2022-06-30 14:27:40|88.79|87.49|88.77|87.47|88.79|87.49|88.77|87.47|2
1656599280000|2022-06-30 14:28:00|88.79|87.49|88.77|87.47|88.79|87.49|88.77|87.47|3
1656599290000|2022-06-30 14:28:10|88.79|87.49|88.77|87.47|88.79|87.49|88.76|87.46|4
1656599300000|2022-06-30 14:28:20|88.78|87.48|88.78|87.48|88.78|87.48|88.78|87.48|1
1656599310000|2022-06-30 14:28:30|88.77|87.47|88.77|87.47|88.77|87.47|88.77|87.47|1
1656599320000|2022-06-30 14:28:40|88.76|87.46|88.76|87.46|88.76|87.46|88.76|87.46|1
1656599330000|2022-06-30 14:28:50|88.75|87.45|88.7|87.4|88.79|87.49|88.7|87.4|8
1656599340000|2022-06-30 14:29:00|88.69|87.39|88.75|87.45|88.76|87.46|88.69|87.39|11
1656599350000|2022-06-30 14:29:10|88.74|87.44|88.74|87.44|88.75|87.45|88.74|87.44|3
1656599360000|2022-06-30 14:29:20|88.75|87.45|88.75|87.45|88.75|87.45|88.75|87.45|1
1656599400000|2022-06-30 14:30:00|88.77|87.47|88.75|87.45|88.77|87.47|88.75|87.45|5
1656599410000|2022-06-30 14:30:10|88.76|87.46|88.82|87.52|88.82|87.52|88.75|87.45|14
1656599420000|2022-06-30 14:30:20|88.83|87.53|88.79|87.49|88.83|87.53|88.77|87.47|7
1656599430000|2022-06-30 14:30:30|88.8|87.5|88.93|87.63|88.93|87.63|88.78|87.48|13
1656599440000|2022-06-30 14:30:40|88.95|87.65|88.86|87.56|88.95|87.65|88.86|87.56|6
1656599450000|2022-06-30 14:30:50|88.87|87.57|88.92|87.62|88.93|87.63|88.87|87.57|7
1656599460000|2022-06-30 14:31:00|88.89|87.59|88.96|87.66|88.96|87.66|88.86|87.56|7
1656599470000|2022-06-30 14:31:10|88.97|87.67|88.98|87.68|89|87.7|88.96|87.66|9
1656599480000|2022-06-30 14:31:20|88.99|87.69|89.02|87.72|89.03|87.73|88.98|87.68|8
1656599490000|2022-06-30 14:31:30|89.03|87.73|89.06|87.76|89.06|87.76|89.03|87.73|2
1656599500000|2022-06-30 14:31:40|89.05|87.75|89.05|87.75|89.05|87.75|89.04|87.74|3
1656599510000|2022-06-30 14:31:50|89.04|87.74|88.98|87.68|89.04|87.74|88.98|87.68|5
1656599520000|2022-06-30 14:32:00|88.99|87.69|89.02|87.72|89.03|87.73|88.99|87.69|6
1656599540000|2022-06-30 14:32:20|89.03|87.73|89.03|87.73|89.04|87.74|89.03|87.73|3
1656599550000|2022-06-30 14:32:30|89.04|87.74|89.23|87.93|89.23|87.93|89.03|87.73|19
1656599560000|2022-06-30 14:32:40|89.22|87.92|89.4|88.1|89.41|88.11|89.22|87.92|13
1656599570000|2022-06-30 14:32:50|89.41|88.11|89.24|87.94|89.41|88.11|89.24|87.94|19
1656599580000|2022-06-30 14:33:00|89.23|87.93|89.34|88.04|89.34|88.04|89.23|87.93|10
1656599590000|2022-06-30 14:33:10|89.36|88.06|89.36|88.06|89.36|88.06|89.36|88.06|1
1656599610000|2022-06-30 14:33:30|89.42|88.12|89.37|88.07|89.42|88.12|89.37|88.07|3
1656599620000|2022-06-30 14:33:40|89.38|88.08|89.28|87.98|89.38|88.08|89.28|87.98|11
1656599630000|2022-06-30 14:33:50|89.27|87.97|89.25|87.95|89.27|87.97|89.25|87.95|5
1656599640000|2022-06-30 14:34:00|89.26|87.96|89.26|87.96|89.27|87.97|89.25|87.95|9
1656599650000|2022-06-30 14:34:10|89.25|87.95|89.17|87.87|89.25|87.95|89.15|87.85|10
1656599660000|2022-06-30 14:34:20|89.18|87.88|89.23|87.93|89.23|87.93|89.18|87.88|13
1656599680000|2022-06-30 14:34:40|89.2|87.9|89.24|87.94|89.24|87.94|89.19|87.89|6
1656599690000|2022-06-30 14:34:50|89.23|87.93|89.25|87.95|89.28|87.98|89.23|87.93|9
1656599700000|2022-06-30 14:35:00|89.26|87.96|89.25|87.95|89.26|87.96|89.25|87.95|2
1656599710000|2022-06-30 14:35:10|89.24|87.94|89.23|87.93|89.24|87.94|89.22|87.92|4
1656599720000|2022-06-30 14:35:20|89.22|87.92|89.26|87.96|89.26|87.96|89.22|87.92|5
1656599730000|2022-06-30 14:35:30|89.25|87.95|89.25|87.95|89.25|87.95|89.25|87.95|1
1656599740000|2022-06-30 14:35:40|89.26|87.96|89.26|87.96|89.26|87.96|89.26|87.96|1
1656599750000|2022-06-30 14:35:50|89.25|87.95|89.25|87.95|89.26|87.96|89.25|87.95|3
1656599760000|2022-06-30 14:36:00|89.24|87.94|89.25|87.95|89.26|87.96|89.24|87.94|6
1656599770000|2022-06-30 14:36:10|89.24|87.94|89.25|87.95|89.25|87.95|89.24|87.94|4
1656599780000|2022-06-30 14:36:20|89.24|87.94|89.16|87.86|89.24|87.94|89.16|87.86|7
1656599790000|2022-06-30 14:36:30|89.19|87.89|89.16|87.86|89.2|87.9|89.15|87.85|7
1656599800000|2022-06-30 14:36:40|89.15|87.85|89.15|87.85|89.16|87.86|89.15|87.85|3
1656599810000|2022-06-30 14:36:50|89.16|87.86|89.16|87.86|89.16|87.86|89.16|87.86|1
1656599820000|2022-06-30 14:37:00|89.15|87.85|89.15|87.85|89.15|87.85|89.15|87.85|1
1656599830000|2022-06-30 14:37:10|89.16|87.86|89.15|87.85|89.17|87.87|89.15|87.85|8
1656599840000|2022-06-30 14:37:20|89.16|87.86|89.15|87.85|89.17|87.87|89.15|87.85|4
1656599850000|2022-06-30 14:37:30|89.16|87.86|89.17|87.87|89.17|87.87|89.16|87.86|2
1656599860000|2022-06-30 14:37:40|89.16|87.86|89.24|87.94|89.25|87.95|89.16|87.86|9
1656599870000|2022-06-30 14:37:50|89.23|87.93|89.24|87.94|89.25|87.95|89.23|87.93|3
1656599880000|2022-06-30 14:38:00|89.23|87.93|89.17|87.87|89.24|87.94|89.15|87.85|9
1656599890000|2022-06-30 14:38:10|89.2|87.9|89.17|87.87|89.2|87.9|89.17|87.87|5
1656599900000|2022-06-30 14:38:20|89.16|87.86|89.18|87.88|89.23|87.93|89.16|87.86|12
1656599910000|2022-06-30 14:38:30|89.17|87.87|89.16|87.86|89.22|87.92|89.16|87.86|12
1656599920000|2022-06-30 14:38:40|89.17|87.87|89.16|87.86|89.17|87.87|89.16|87.86|8
1656599930000|2022-06-30 14:38:50|89.17|87.87|89.05|87.75|89.17|87.87|89.04|87.74|11
1656599940000|2022-06-30 14:39:00|89.06|87.76|89.05|87.75|89.06|87.76|89.04|87.74|4
1656599950000|2022-06-30 14:39:10|89.04|87.74|89.06|87.76|89.09|87.79|89.04|87.74|7
1656599960000|2022-06-30 14:39:20|89.05|87.75|89.06|87.76|89.06|87.76|89.04|87.74|4
1656599980000|2022-06-30 14:39:40|89.05|87.75|89.05|87.75|89.05|87.75|89.05|87.75|1
1656599990000|2022-06-30 14:39:50|89.06|87.76|89.06|87.76|89.06|87.76|89.05|87.75|7
1656600000000|2022-06-30 14:40:00|89.04|87.74|89.04|87.74|89.04|87.74|88.97|87.67|8
1656600010000|2022-06-30 14:40:10|89.03|87.73|88.94|87.64|89.03|87.73|88.94|87.64|9
1656600020000|2022-06-30 14:40:20|88.95|87.65|88.98|87.68|88.98|87.68|88.95|87.65|3
1656600040000|2022-06-30 14:40:40|88.99|87.69|88.96|87.66|88.99|87.69|88.96|87.66|5
1656600050000|2022-06-30 14:40:50|88.95|87.65|88.95|87.65|88.95|87.65|88.94|87.64|3
1656600060000|2022-06-30 14:41:00|88.94|87.64|88.95|87.65|88.95|87.65|88.94|87.64|2
1656600070000|2022-06-30 14:41:10|88.96|87.66|89.03|87.73|89.03|87.73|88.96|87.66|5
1656600080000|2022-06-30 14:41:20|89.01|87.71|89.03|87.73|89.04|87.74|89.01|87.71|3
1656600100000|2022-06-30 14:41:40|89.02|87.72|89.02|87.72|89.03|87.73|89.02|87.72|3
1656600110000|2022-06-30 14:41:50|89.03|87.73|89.05|87.75|89.05|87.75|89.03|87.73|3
1656600120000|2022-06-30 14:42:00|89.04|87.74|89.03|87.73|89.05|87.75|89.03|87.73|4
1656600130000|2022-06-30 14:42:10|89.04|87.74|89.04|87.74|89.04|87.74|89.04|87.74|1
1656600150000|2022-06-30 14:42:30|89.05|87.75|89.05|87.75|89.05|87.75|89.05|87.75|1
1656600160000|2022-06-30 14:42:40|89.04|87.74|89.05|87.75|89.05|87.75|89.04|87.74|2
1656600180000|2022-06-30 14:43:00|89.04|87.74|89.04|87.74|89.04|87.74|89.04|87.74|1
1656600200000|2022-06-30 14:43:20|89.06|87.76|89.05|87.75|89.08|87.78|89.05|87.75|6
1656600270000|2022-06-30 14:44:30|89.07|87.77|89.15|87.85|89.15|87.85|89.07|87.77|7
1656600300000|2022-06-30 14:45:00|89.14|87.84|89.14|87.84|89.14|87.84|89.14|87.84|1
1656600320000|2022-06-30 14:45:20|89.15|87.85|89.25|87.95|89.25|87.95|89.15|87.85|8
1656600330000|2022-06-30 14:45:30|89.26|87.96|89.3|88|89.3|88|89.25|87.95|8
1656600340000|2022-06-30 14:45:40|89.31|88.01|89.28|87.98|89.31|88.01|89.27|87.97|6
1656600350000|2022-06-30 14:45:50|89.27|87.97|89.25|87.95|89.27|87.97|89.25|87.95|3
1656600370000|2022-06-30 14:46:10|89.24|87.94|89.24|87.94|89.24|87.94|89.24|87.94|1
1656600400000|2022-06-30 14:46:40|89.23|87.93|89.15|87.85|89.23|87.93|89.15|87.85|4
1656600410000|2022-06-30 14:46:50|89.14|87.84|89.14|87.84|89.14|87.84|89.14|87.84|1
1656600430000|2022-06-30 14:47:10|89.16|87.86|89.19|87.89|89.19|87.89|89.16|87.86|2
1656600440000|2022-06-30 14:47:20|89.2|87.9|89.19|87.89|89.22|87.92|89.19|87.89|5
1656600450000|2022-06-30 14:47:30|89.2|87.9|89.19|87.89|89.2|87.9|89.19|87.89|2
1656600460000|2022-06-30 14:47:40|89.2|87.9|89.21|87.91|89.21|87.91|89.2|87.9|2
1656600470000|2022-06-30 14:47:50|89.2|87.9|89.21|87.91|89.21|87.91|89.2|87.9|2
1656600490000|2022-06-30 14:48:10|89.2|87.9|89.2|87.9|89.2|87.9|89.2|87.9|1
1656600500000|2022-06-30 14:48:20|89.23|87.93|89.14|87.84|89.23|87.93|89.14|87.84|6
1656600550000|2022-06-30 14:49:10|89.15|87.85|89.17|87.87|89.19|87.89|89.15|87.85|5
1656600560000|2022-06-30 14:49:20|89.18|87.88|89.17|87.87|89.18|87.88|89.17|87.87|6
1656600570000|2022-06-30 14:49:30|89.19|87.89|89.18|87.88|89.19|87.89|89.18|87.88|2
1656600590000|2022-06-30 14:49:50|89.19|87.89|89.18|87.88|89.19|87.89|89.18|87.88|2
1656600600000|2022-06-30 14:50:00|89.19|87.89|89.18|87.88|89.19|87.89|89.18|87.88|2
1656600610000|2022-06-30 14:50:10|89.19|87.89|89.18|87.88|89.19|87.89|89.18|87.88|2
1656600620000|2022-06-30 14:50:20|89.19|87.89|89.26|87.96|89.26|87.96|89.19|87.89|5
1656600630000|2022-06-30 14:50:30|89.27|87.97|89.25|87.95|89.29|87.99|89.25|87.95|4
1656600670000|2022-06-30 14:51:10|89.29|87.99|89.31|88.01|89.31|88.01|89.28|87.98|4
1656600680000|2022-06-30 14:51:20|89.32|88.02|89.39|88.09|89.4|88.1|89.31|88.01|8
1656600690000|2022-06-30 14:51:30|89.41|88.11|89.36|88.06|89.41|88.11|89.36|88.06|3
1656600700000|2022-06-30 14:51:40|89.35|88.05|89.36|88.06|89.36|88.06|89.34|88.04|4
1656600710000|2022-06-30 14:51:50|89.35|88.05|89.37|88.07|89.37|88.07|89.35|88.05|3
1656600720000|2022-06-30 14:52:00|89.36|88.06|89.37|88.07|89.41|88.11|89.36|88.06|12
1656600730000|2022-06-30 14:52:10|89.38|88.08|89.57|88.27|89.57|88.27|89.38|88.08|12
1656600740000|2022-06-30 14:52:20|89.58|88.28|89.59|88.29|89.62|88.32|89.58|88.28|8
1656600750000|2022-06-30 14:52:30|89.58|88.28|89.57|88.27|89.61|88.31|89.55|88.25|13
1656600760000|2022-06-30 14:52:40|89.58|88.28|89.62|88.32|89.62|88.32|89.55|88.25|6
1656600770000|2022-06-30 14:52:50|89.59|88.29|89.56|88.26|89.59|88.29|89.56|88.26|6
1656600780000|2022-06-30 14:53:00|89.57|88.27|89.57|88.27|89.57|88.27|89.57|88.27|1
1656600790000|2022-06-30 14:53:10|89.58|88.28|89.6|88.3|89.6|88.3|89.58|88.28|3
1656600820000|2022-06-30 14:53:40|89.68|88.38|89.63|88.33|89.7|88.4|89.63|88.33|5
1656600830000|2022-06-30 14:53:50|89.62|88.32|89.62|88.32|89.62|88.32|89.62|88.32|1
1656600840000|2022-06-30 14:54:00|89.63|88.33|89.64|88.34|89.65|88.35|89.63|88.33|4
1656600850000|2022-06-30 14:54:10|89.62|88.32|89.59|88.29|89.63|88.33|89.59|88.29|6
1656600860000|2022-06-30 14:54:20|89.58|88.28|89.57|88.27|89.58|88.28|89.57|88.27|2
1656600880000|2022-06-30 14:54:40|89.55|88.25|89.55|88.25|89.55|88.25|89.55|88.25|1
1656600890000|2022-06-30 14:54:50|89.56|88.26|89.55|88.25|89.56|88.26|89.55|88.25|2
1656600900000|2022-06-30 14:55:00|89.56|88.26|89.56|88.26|89.56|88.26|89.56|88.26|1
1656600910000|2022-06-30 14:55:10|89.57|88.27|89.57|88.27|89.57|88.27|89.56|88.26|3
1656600920000|2022-06-30 14:55:20|89.59|88.29|89.57|88.27|89.62|88.32|89.56|88.26|9
1656600930000|2022-06-30 14:55:30|89.56|88.26|89.59|88.29|89.59|88.29|89.56|88.26|5
1656600940000|2022-06-30 14:55:40|89.6|88.3|89.59|88.29|89.6|88.3|89.59|88.29|4
1656600950000|2022-06-30 14:55:50|89.6|88.3|89.59|88.29|89.6|88.3|89.56|88.26|9
1656600960000|2022-06-30 14:56:00|89.6|88.3|89.63|88.33|89.63|88.33|89.59|88.29|12
1656600970000|2022-06-30 14:56:10|89.64|88.34|89.57|88.27|89.64|88.34|89.57|88.27|8
1656600980000|2022-06-30 14:56:20|89.59|88.29|89.56|88.26|89.59|88.29|89.56|88.26|3
1656601000000|2022-06-30 14:56:40|89.57|88.27|89.6|88.3|89.61|88.31|89.57|88.27|5
1656601010000|2022-06-30 14:56:50|89.61|88.31|89.62|88.32|89.63|88.33|89.6|88.3|10
1656601020000|2022-06-30 14:57:00|89.63|88.33|89.64|88.34|89.65|88.35|89.63|88.33|3
1656601030000|2022-06-30 14:57:10|89.63|88.33|89.64|88.34|89.64|88.34|89.63|88.33|4
1656601040000|2022-06-30 14:57:20|89.63|88.33|89.63|88.33|89.64|88.34|89.62|88.32|4
1656601050000|2022-06-30 14:57:30|89.62|88.32|89.62|88.32|89.63|88.33|89.62|88.32|3
1656601060000|2022-06-30 14:57:40|89.61|88.31|89.61|88.31|89.61|88.31|89.61|88.31|1
1656601070000|2022-06-30 14:57:50|89.62|88.32|89.61|88.31|89.62|88.32|89.61|88.31|2
1656601080000|2022-06-30 14:58:00|89.62|88.32|89.66|88.36|89.66|88.36|89.61|88.31|4
1656601090000|2022-06-30 14:58:10|89.67|88.37|89.68|88.38|89.68|88.38|89.67|88.37|2
1656601100000|2022-06-30 14:58:20|89.74|88.44|89.78|88.48|89.78|88.48|89.74|88.44|11
1656601110000|2022-06-30 14:58:30|89.79|88.49|89.82|88.52|89.86|88.56|89.79|88.49|13
1656601120000|2022-06-30 14:58:40|89.81|88.51|89.72|88.42|89.82|88.52|89.72|88.42|9
1656601140000|2022-06-30 14:59:00|89.71|88.41|89.77|88.47|89.77|88.47|89.71|88.41|8
1656601150000|2022-06-30 14:59:10|89.76|88.46|89.82|88.52|89.82|88.52|89.76|88.46|7
1656601160000|2022-06-30 14:59:20|89.81|88.51|89.83|88.53|89.83|88.53|89.81|88.51|3
1656601170000|2022-06-30 14:59:30|89.78|88.48|89.77|88.47|89.78|88.48|89.76|88.46|7
1656601190000|2022-06-30 14:59:50|89.76|88.46|89.74|88.44|89.76|88.46|89.74|88.44|3
1656601200000|2022-06-30 15:00:00|89.75|88.45|89.72|88.42|89.76|88.46|89.72|88.42|7
1656601210000|2022-06-30 15:00:10|89.75|88.45|89.8|88.5|89.8|88.5|89.72|88.42|9
1656601220000|2022-06-30 15:00:20|89.81|88.51|89.76|88.46|89.81|88.51|89.76|88.46|5
1656601230000|2022-06-30 15:00:30|89.78|88.48|89.75|88.45|89.78|88.48|89.75|88.45|4
1656601240000|2022-06-30 15:00:40|89.74|88.44|89.74|88.44|89.74|88.44|89.74|88.44|1
1656601250000|2022-06-30 15:00:50|89.75|88.45|89.72|88.42|89.75|88.45|89.72|88.42|6
1656601260000|2022-06-30 15:01:00|89.74|88.44|89.73|88.43|89.74|88.44|89.72|88.42|8
1656601270000|2022-06-30 15:01:10|89.72|88.42|89.72|88.42|89.73|88.43|89.72|88.42|3
1656601280000|2022-06-30 15:01:20|89.73|88.43|89.73|88.43|89.73|88.43|89.71|88.41|9
1656601290000|2022-06-30 15:01:30|89.72|88.42|89.72|88.42|89.72|88.42|89.72|88.42|1
1656601310000|2022-06-30 15:01:50|89.73|88.43|89.76|88.46|89.76|88.46|89.73|88.43|5
1656601320000|2022-06-30 15:02:00|89.79|88.49|89.76|88.46|89.81|88.51|89.76|88.46|7
1656601330000|2022-06-30 15:02:10|89.78|88.48|89.79|88.49|89.8|88.5|89.77|88.47|6
1656601340000|2022-06-30 15:02:20|89.8|88.5|89.86|88.56|89.86|88.56|89.79|88.49|7
1656601350000|2022-06-30 15:02:30|89.87|88.57|89.85|88.55|90.01|88.71|89.85|88.55|19
1656601360000|2022-06-30 15:02:40|89.86|88.56|89.88|88.58|89.88|88.58|89.86|88.56|3
1656601370000|2022-06-30 15:02:50|89.87|88.57|89.83|88.53|89.87|88.57|89.83|88.53|5
1656601380000|2022-06-30 15:03:00|89.84|88.54|89.82|88.52|89.88|88.58|89.81|88.51|12
1656601390000|2022-06-30 15:03:10|89.81|88.51|89.82|88.52|89.82|88.52|89.81|88.51|2
1656601400000|2022-06-30 15:03:20|89.83|88.53|89.86|88.56|89.91|88.61|89.82|88.52|12
1656601410000|2022-06-30 15:03:30|89.85|88.55|89.83|88.53|89.86|88.56|89.83|88.53|6
1656601420000|2022-06-30 15:03:40|89.82|88.52|89.76|88.46|89.82|88.52|89.76|88.46|8
1656601430000|2022-06-30 15:03:50|89.75|88.45|89.74|88.44|89.75|88.45|89.74|88.44|2
1656601440000|2022-06-30 15:04:00|89.75|88.45|89.82|88.52|89.82|88.52|89.75|88.45|6
1656601450000|2022-06-30 15:04:10|89.83|88.53|89.83|88.53|89.83|88.53|89.82|88.52|3
1656601460000|2022-06-30 15:04:20|89.82|88.52|89.85|88.55|89.87|88.57|89.81|88.51|11
1656601470000|2022-06-30 15:04:30|89.84|88.54|89.84|88.54|89.84|88.54|89.84|88.54|1
1656601490000|2022-06-30 15:04:50|89.85|88.55|89.83|88.53|89.85|88.55|89.83|88.53|3
1656601500000|2022-06-30 15:05:00|89.82|88.52|89.83|88.53|89.83|88.53|89.82|88.52|2
1656601520000|2022-06-30 15:05:20|89.86|88.56|89.86|88.56|89.87|88.57|89.86|88.56|3
1656601530000|2022-06-30 15:05:30|89.87|88.57|89.87|88.57|89.87|88.57|89.87|88.57|1
1656601540000|2022-06-30 15:05:40|89.86|88.56|89.92|88.62|89.92|88.62|89.86|88.56|7
1656601550000|2022-06-30 15:05:50|89.91|88.61|89.86|88.56|89.91|88.61|89.86|88.56|8
1656601560000|2022-06-30 15:06:00|89.85|88.55|89.86|88.56|89.86|88.56|89.85|88.55|2
1656601570000|2022-06-30 15:06:10|89.87|88.57|89.88|88.58|89.89|88.59|89.86|88.56|6
1656601580000|2022-06-30 15:06:20|89.92|88.62|89.92|88.62|89.92|88.62|89.92|88.62|1
1656601600000|2022-06-30 15:06:40|89.93|88.63|89.92|88.62|89.93|88.63|89.92|88.62|2
1656601610000|2022-06-30 15:06:50|89.88|88.58|89.92|88.62|89.92|88.62|89.88|88.58|5
1656601620000|2022-06-30 15:07:00|89.91|88.61|89.92|88.62|89.92|88.62|89.88|88.58|5
1656601650000|2022-06-30 15:07:30|89.93|88.63|89.98|88.68|90|88.7|89.93|88.63|10
1656601660000|2022-06-30 15:07:40|89.97|88.67|89.93|88.63|89.97|88.67|89.93|88.63|5
1656601670000|2022-06-30 15:07:50|89.91|88.61|89.92|88.62|89.92|88.62|89.91|88.61|2
1656601680000|2022-06-30 15:08:00|89.91|88.61|89.92|88.62|89.92|88.62|89.91|88.61|2
1656601690000|2022-06-30 15:08:10|89.91|88.61|89.82|88.52|89.91|88.61|89.78|88.48|14
1656601700000|2022-06-30 15:08:20|89.83|88.53|89.85|88.55|89.87|88.57|89.83|88.53|7
1656601710000|2022-06-30 15:08:30|89.84|88.54|89.81|88.51|89.84|88.54|89.81|88.51|8
1656601720000|2022-06-30 15:08:40|89.83|88.53|89.83|88.53|89.83|88.53|89.81|88.51|5
1656601730000|2022-06-30 15:08:50|89.82|88.52|89.82|88.52|89.82|88.52|89.82|88.52|1
1656601740000|2022-06-30 15:09:00|89.83|88.53|89.86|88.56|89.86|88.56|89.83|88.53|3
1656601750000|2022-06-30 15:09:10|89.88|88.58|89.89|88.59|89.89|88.59|89.88|88.58|2
1656601760000|2022-06-30 15:09:20|89.91|88.61|89.92|88.62|89.92|88.62|89.91|88.61|2
1656601780000|2022-06-30 15:09:40|89.93|88.63|89.92|88.62|89.93|88.63|89.92|88.62|2
1656601800000|2022-06-30 15:10:00|89.93|88.63|89.98|88.68|89.98|88.68|89.93|88.63|3
1656601810000|2022-06-30 15:10:10|90.03|88.73|89.93|88.63|90.03|88.73|89.93|88.63|7
1656601850000|2022-06-30 15:10:50|89.94|88.64|89.94|88.64|89.98|88.68|89.94|88.64|7
1656601860000|2022-06-30 15:11:00|89.93|88.63|89.85|88.55|89.93|88.63|89.85|88.55|6
1656601870000|2022-06-30 15:11:10|89.84|88.54|89.84|88.54|89.84|88.54|89.84|88.54|1
1656601890000|2022-06-30 15:11:30|89.85|88.55|89.83|88.53|89.85|88.55|89.83|88.53|5
1656601900000|2022-06-30 15:11:40|89.82|88.52|89.81|88.51|89.82|88.52|89.81|88.51|2
1656601910000|2022-06-30 15:11:50|89.8|88.5|89.82|88.52|89.84|88.54|89.8|88.5|5
1656601920000|2022-06-30 15:12:00|89.81|88.51|89.83|88.53|89.83|88.53|89.81|88.51|5
1656601930000|2022-06-30 15:12:10|89.84|88.54|89.88|88.58|89.88|88.58|89.84|88.54|3
1656601940000|2022-06-30 15:12:20|89.86|88.56|89.9|88.6|89.9|88.6|89.85|88.55|6
1656601950000|2022-06-30 15:12:30|89.88|88.58|89.88|88.58|89.89|88.59|89.87|88.57|5
1656601960000|2022-06-30 15:12:40|89.9|88.6|89.92|88.62|89.92|88.62|89.9|88.6|3
1656601980000|2022-06-30 15:13:00|89.91|88.61|89.94|88.64|90|88.7|89.91|88.61|11
1656602030000|2022-06-30 15:13:50|89.95|88.65|89.96|88.66|89.97|88.67|89.95|88.65|3
1656602040000|2022-06-30 15:14:00|89.95|88.65|89.94|88.64|89.95|88.65|89.94|88.64|2
1656602060000|2022-06-30 15:14:20|89.95|88.65|89.95|88.65|89.95|88.65|89.94|88.64|3
1656602080000|2022-06-30 15:14:40|89.94|88.64|89.96|88.66|89.96|88.66|89.94|88.64|3
1656602090000|2022-06-30 15:14:50|89.95|88.65|89.95|88.65|89.96|88.66|89.95|88.65|5
1656602100000|2022-06-30 15:15:00|89.94|88.64|90.02|88.72|90.02|88.72|89.94|88.64|4
1656602110000|2022-06-30 15:15:10|90.03|88.73|90.01|88.71|90.03|88.73|90|88.7|8
1656602120000|2022-06-30 15:15:20|90|88.7|90.02|88.72|90.02|88.72|90|88.7|5
1656602130000|2022-06-30 15:15:30|90.03|88.73|90.1|88.8|90.11|88.81|90.03|88.73|5
1656602140000|2022-06-30 15:15:40|90.09|88.79|89.95|88.65|90.09|88.79|89.95|88.65|11
1656602150000|2022-06-30 15:15:50|89.93|88.63|89.9|88.6|89.96|88.66|89.89|88.59|9
1656602160000|2022-06-30 15:16:00|89.91|88.61|89.92|88.62|89.92|88.62|89.89|88.59|6
1656602170000|2022-06-30 15:16:10|89.91|88.61|89.91|88.61|89.91|88.61|89.91|88.61|1
1656602180000|2022-06-30 15:16:20|89.89|88.59|89.84|88.54|89.89|88.59|89.83|88.53|7
1656602190000|2022-06-30 15:16:30|89.83|88.53|89.78|88.48|89.83|88.53|89.76|88.46|6
1656602200000|2022-06-30 15:16:40|89.79|88.49|89.81|88.51|89.81|88.51|89.79|88.49|3
1656602210000|2022-06-30 15:16:50|89.82|88.52|89.82|88.52|89.82|88.52|89.82|88.52|1
1656602220000|2022-06-30 15:17:00|89.81|88.51|89.82|88.52|89.82|88.52|89.81|88.51|4
1656602230000|2022-06-30 15:17:10|89.81|88.51|89.9|88.6|89.9|88.6|89.81|88.51|5
1656602240000|2022-06-30 15:17:20|89.88|88.58|89.86|88.56|89.88|88.58|89.86|88.56|3
1656602250000|2022-06-30 15:17:30|89.87|88.57|89.92|88.62|89.92|88.62|89.87|88.57|4
1656602260000|2022-06-30 15:17:40|89.91|88.61|89.88|88.58|89.92|88.62|89.88|88.58|9
1656602270000|2022-06-30 15:17:50|89.9|88.6|89.9|88.6|89.9|88.6|89.88|88.58|3
1656602280000|2022-06-30 15:18:00|89.95|88.65|89.97|88.67|89.97|88.67|89.94|88.64|4
1656602290000|2022-06-30 15:18:10|89.98|88.68|89.95|88.65|89.98|88.68|89.94|88.64|5
1656602300000|2022-06-30 15:18:20|89.94|88.64|89.92|88.62|89.95|88.65|89.91|88.61|11
1656602320000|2022-06-30 15:18:40|89.91|88.61|89.91|88.61|89.91|88.61|89.9|88.6|3
1656602330000|2022-06-30 15:18:50|89.93|88.63|89.91|88.61|89.93|88.63|89.9|88.6|4
1656602340000|2022-06-30 15:19:00|89.9|88.6|89.89|88.59|89.91|88.61|89.89|88.59|8
1656602350000|2022-06-30 15:19:10|89.88|88.58|89.87|88.57|89.89|88.59|89.87|88.57|3
1656602370000|2022-06-30 15:19:30|89.9|88.6|89.88|88.58|89.9|88.6|89.86|88.56|7
1656602380000|2022-06-30 15:19:40|89.87|88.57|89.87|88.57|89.87|88.57|89.87|88.57|1
1656602390000|2022-06-30 15:19:50|89.86|88.56|89.83|88.53|89.86|88.56|89.83|88.53|4
1656602400000|2022-06-30 15:20:00|89.82|88.52|89.84|88.54|89.84|88.54|89.82|88.52|5
1656602410000|2022-06-30 15:20:10|89.86|88.56|89.88|88.58|89.88|88.58|89.85|88.55|4
1656602430000|2022-06-30 15:20:30|89.9|88.6|89.9|88.6|89.9|88.6|89.89|88.59|3
1656602440000|2022-06-30 15:20:40|89.92|88.62|89.91|88.61|89.92|88.62|89.9|88.6|5
1656602460000|2022-06-30 15:21:00|89.9|88.6|89.85|88.55|89.91|88.61|89.85|88.55|9
1656602470000|2022-06-30 15:21:10|89.84|88.54|89.87|88.57|89.87|88.57|89.82|88.52|8
1656602480000|2022-06-30 15:21:20|89.86|88.56|89.86|88.56|89.86|88.56|89.86|88.56|1
1656602490000|2022-06-30 15:21:30|89.87|88.57|89.86|88.56|89.87|88.57|89.86|88.56|2
1656602500000|2022-06-30 15:21:40|89.88|88.58|89.82|88.52|89.88|88.58|89.82|88.52|5
1656602510000|2022-06-30 15:21:50|89.81|88.51|89.82|88.52|89.83|88.53|89.81|88.51|6
1656602520000|2022-06-30 15:22:00|89.81|88.51|89.79|88.49|89.81|88.51|89.76|88.46|7
1656602540000|2022-06-30 15:22:20|89.8|88.5|89.8|88.5|89.8|88.5|89.8|88.5|1
1656602560000|2022-06-30 15:22:40|89.79|88.49|89.92|88.62|89.92|88.62|89.79|88.49|5
1656602590000|2022-06-30 15:23:10|89.9|88.6|89.9|88.6|89.9|88.6|89.9|88.6|1
1656602600000|2022-06-30 15:23:20|89.91|88.61|90|88.7|90|88.7|89.91|88.61|9
1656602610000|2022-06-30 15:23:30|90.01|88.71|90.03|88.73|90.03|88.73|90.01|88.71|3
1656602620000|2022-06-30 15:23:40|90.01|88.71|90.08|88.78|90.08|88.78|90.01|88.71|5
1656602630000|2022-06-30 15:23:50|90.09|88.79|90.09|88.79|90.09|88.79|90.09|88.79|1
1656602640000|2022-06-30 15:24:00|90.1|88.8|90.15|88.85|90.18|88.88|90.1|88.8|7
1656602650000|2022-06-30 15:24:10|90.14|88.84|90.16|88.86|90.19|88.89|90.12|88.82|19
1656602660000|2022-06-30 15:24:20|90.15|88.85|90.11|88.81|90.15|88.85|90.11|88.81|9
1656602670000|2022-06-30 15:24:30|90.1|88.8|90.13|88.83|90.16|88.86|90.1|88.8|12
1656602680000|2022-06-30 15:24:40|90.14|88.84|90.24|88.94|90.29|88.99|90.14|88.84|15
1656602690000|2022-06-30 15:24:50|90.23|88.93|90.21|88.91|90.23|88.93|90.21|88.91|3
1656602700000|2022-06-30 15:25:00|90.19|88.89|90.21|88.91|90.21|88.91|90.19|88.89|3
1656602710000|2022-06-30 15:25:10|90.22|88.92|90.19|88.89|90.22|88.92|90.18|88.88|9
1656602720000|2022-06-30 15:25:20|90.2|88.9|90.27|88.97|90.29|88.99|90.2|88.9|10
1656602730000|2022-06-30 15:25:30|90.28|88.98|90.23|88.93|90.28|88.98|90.23|88.93|3
1656602740000|2022-06-30 15:25:40|90.24|88.94|90.28|88.98|90.28|88.98|90.24|88.94|3
1656602750000|2022-06-30 15:25:50|90.27|88.97|90.28|88.98|90.28|88.98|90.27|88.97|4
1656602760000|2022-06-30 15:26:00|90.32|89.02|90.32|89.02|90.41|89.11|90.3|89|15
1656602770000|2022-06-30 15:26:10|90.33|89.03|90.38|89.08|90.38|89.08|90.33|89.03|4
1656602780000|2022-06-30 15:26:20|90.39|89.09|90.52|89.22|90.54|89.24|90.39|89.09|11
1656602790000|2022-06-30 15:26:30|90.51|89.21|90.48|89.18|90.51|89.21|90.48|89.18|3
1656602800000|2022-06-30 15:26:40|90.49|89.19|90.51|89.21|90.51|89.21|90.48|89.18|10
1656602810000|2022-06-30 15:26:50|90.5|89.2|90.5|89.2|90.5|89.2|90.5|89.2|1
1656602820000|2022-06-30 15:27:00|90.48|89.18|90.48|89.18|90.49|89.19|90.45|89.15|10
1656602830000|2022-06-30 15:27:10|90.46|89.16|90.48|89.18|90.48|89.18|90.44|89.14|9
1656602840000|2022-06-30 15:27:20|90.5|89.2|90.47|89.17|90.53|89.23|90.47|89.17|9
1656602850000|2022-06-30 15:27:30|90.49|89.19|90.5|89.2|90.51|89.21|90.49|89.19|4
1656602860000|2022-06-30 15:27:40|90.51|89.21|90.51|89.21|90.51|89.21|90.51|89.21|1
1656602870000|2022-06-30 15:27:50|90.52|89.22|90.59|89.29|90.59|89.29|90.52|89.22|6
1656602880000|2022-06-30 15:28:00|90.6|89.3|90.75|89.45|90.75|89.45|90.6|89.3|8
1656602890000|2022-06-30 15:28:10|90.76|89.46|90.65|89.35|90.76|89.46|90.63|89.33|8
1656602900000|2022-06-30 15:28:20|90.7|89.4|90.75|89.45|90.77|89.47|90.7|89.4|9
1656602910000|2022-06-30 15:28:30|90.74|89.44|90.75|89.45|90.76|89.46|90.74|89.44|6
1656602920000|2022-06-30 15:28:40|90.74|89.44|90.75|89.45|90.77|89.47|90.73|89.43|6
1656602930000|2022-06-30 15:28:50|90.74|89.44|90.68|89.38|90.74|89.44|90.68|89.38|6
1656602940000|2022-06-30 15:29:00|90.7|89.4|90.68|89.38|90.75|89.45|90.68|89.38|9
1656602950000|2022-06-30 15:29:10|90.7|89.4|90.75|89.45|90.75|89.45|90.7|89.4|8
1656602960000|2022-06-30 15:29:20|90.74|89.44|90.75|89.45|90.75|89.45|90.74|89.44|2
1656602970000|2022-06-30 15:29:30|90.74|89.44|90.7|89.4|90.74|89.44|90.7|89.4|7
1656602980000|2022-06-30 15:29:40|90.69|89.39|90.6|89.3|90.69|89.39|90.6|89.3|7
1656602990000|2022-06-30 15:29:50|90.57|89.27|90.52|89.22|90.57|89.27|90.52|89.22|8
1656603000000|2022-06-30 15:30:00|90.51|89.21|90.44|89.14|90.51|89.21|90.44|89.14|10
1656603010000|2022-06-30 15:30:10|90.48|89.18|90.5|89.2|90.5|89.2|90.47|89.17|5
1656603030000|2022-06-30 15:30:30|90.51|89.21|90.53|89.23|90.53|89.23|90.51|89.21|2
1656603040000|2022-06-30 15:30:40|90.54|89.24|90.5|89.2|90.54|89.24|90.5|89.2|5
1656603050000|2022-06-30 15:30:50|90.52|89.22|90.59|89.29|90.59|89.29|90.52|89.22|5
1656603060000|2022-06-30 15:31:00|90.58|89.28|90.55|89.25|90.58|89.28|90.54|89.24|8
1656603070000|2022-06-30 15:31:10|90.54|89.24|90.52|89.22|90.54|89.24|90.51|89.21|7
1656603080000|2022-06-30 15:31:20|90.51|89.21|90.45|89.15|90.51|89.21|90.45|89.15|7
1656603090000|2022-06-30 15:31:30|90.42|89.12|90.34|89.04|90.42|89.12|90.32|89.02|13
1656603100000|2022-06-30 15:31:40|90.33|89.03|90.29|88.99|90.33|89.03|90.28|88.98|9
1656603110000|2022-06-30 15:31:50|90.3|89|90.29|88.99|90.32|89.02|90.28|88.98|9
1656603120000|2022-06-30 15:32:00|90.3|89|90.26|88.96|90.3|89|90.25|88.95|6
1656603130000|2022-06-30 15:32:10|90.25|88.95|90.23|88.93|90.25|88.95|90.22|88.92|4
1656603140000|2022-06-30 15:32:20|90.22|88.92|90.27|88.97|90.27|88.97|90.22|88.92|9
1656603150000|2022-06-30 15:32:30|90.26|88.96|90.24|88.94|90.3|89|90.24|88.94|8
1656603160000|2022-06-30 15:32:40|90.23|88.93|90.22|88.92|90.23|88.93|90.21|88.91|8
1656603170000|2022-06-30 15:32:50|90.21|88.91|90.21|88.91|90.21|88.91|90.21|88.91|1
1656603180000|2022-06-30 15:33:00|90.22|88.92|90.22|88.92|90.23|88.93|90.22|88.92|3
1656603190000|2022-06-30 15:33:10|90.21|88.91|90.22|88.92|90.22|88.92|90.21|88.91|2
1656603200000|2022-06-30 15:33:20|90.21|88.91|90.22|88.92|90.22|88.92|90.21|88.91|2
1656603210000|2022-06-30 15:33:30|90.21|88.91|90.14|88.84|90.21|88.91|90.14|88.84|5
1656603220000|2022-06-30 15:33:40|90.13|88.83|90.13|88.83|90.14|88.84|90.12|88.82|4
1656603230000|2022-06-30 15:33:50|90.12|88.82|90.11|88.81|90.12|88.82|90.11|88.81|4
1656603240000|2022-06-30 15:34:00|90.12|88.82|90.14|88.84|90.14|88.84|90.11|88.81|5
1656603250000|2022-06-30 15:34:10|90.13|88.83|90.12|88.82|90.14|88.84|90.12|88.82|3
1656603260000|2022-06-30 15:34:20|90.13|88.83|90.13|88.83|90.14|88.84|90.12|88.82|4
1656603280000|2022-06-30 15:34:40|90.14|88.84|90.14|88.84|90.17|88.87|90.13|88.83|6
1656603290000|2022-06-30 15:34:50|90.13|88.83|90.13|88.83|90.13|88.83|90.12|88.82|3
1656603300000|2022-06-30 15:35:00|90.12|88.82|90.14|88.84|90.15|88.85|90.12|88.82|3
1656603310000|2022-06-30 15:35:10|90.15|88.85|90.17|88.87|90.18|88.88|90.14|88.84|4
1656603320000|2022-06-30 15:35:20|90.16|88.86|90.17|88.87|90.17|88.87|90.13|88.83|8
1656603330000|2022-06-30 15:35:30|90.16|88.86|90.14|88.84|90.16|88.86|90.14|88.84|3
1656603340000|2022-06-30 15:35:40|90.13|88.83|90.15|88.85|90.15|88.85|90.12|88.82|4
1656603350000|2022-06-30 15:35:50|90.13|88.83|90.06|88.76|90.13|88.83|90.06|88.76|7
1656603360000|2022-06-30 15:36:00|90.08|88.78|90.13|88.83|90.14|88.84|90.08|88.78|12
1656603370000|2022-06-30 15:36:10|90.15|88.85|90.15|88.85|90.15|88.85|90.15|88.85|1
1656603380000|2022-06-30 15:36:20|90.19|88.89|90.15|88.85|90.19|88.89|90.13|88.83|7
1656603400000|2022-06-30 15:36:40|90.16|88.86|90.16|88.86|90.16|88.86|90.16|88.86|1
1656603410000|2022-06-30 15:36:50|90.15|88.85|90.15|88.85|90.15|88.85|90.15|88.85|1
1656603420000|2022-06-30 15:37:00|90.14|88.84|90.14|88.84|90.14|88.84|90.14|88.84|1
1656603430000|2022-06-30 15:37:10|90.15|88.85|90.15|88.85|90.15|88.85|90.15|88.85|1
1656603440000|2022-06-30 15:37:20|90.17|88.87|90.19|88.89|90.19|88.89|90.17|88.87|5
1656603460000|2022-06-30 15:37:40|90.2|88.9|90.22|88.92|90.22|88.92|90.2|88.9|3
1656603480000|2022-06-30 15:38:00|90.21|88.91|90.21|88.91|90.21|88.91|90.21|88.91|1
1656603490000|2022-06-30 15:38:10|90.22|88.92|90.21|88.91|90.22|88.92|90.21|88.91|2
1656603510000|2022-06-30 15:38:30|90.22|88.92|90.28|88.98|90.28|88.98|90.22|88.92|5
1656603520000|2022-06-30 15:38:40|90.27|88.97|90.22|88.92|90.27|88.97|90.21|88.91|6
1656603530000|2022-06-30 15:38:50|90.21|88.91|90.21|88.91|90.22|88.92|90.21|88.91|5
1656603540000|2022-06-30 15:39:00|90.22|88.92|90.22|88.92|90.23|88.93|90.22|88.92|3
1656603550000|2022-06-30 15:39:10|90.24|88.94|90.23|88.93|90.24|88.94|90.22|88.92|4
1656603560000|2022-06-30 15:39:20|90.22|88.92|90.22|88.92|90.22|88.92|90.22|88.92|1
1656603570000|2022-06-30 15:39:30|90.21|88.91|90.27|88.97|90.27|88.97|90.21|88.91|7
1656603580000|2022-06-30 15:39:40|90.26|88.96|90.23|88.93|90.26|88.96|90.23|88.93|5
1656603600000|2022-06-30 15:40:00|90.22|88.92|90.21|88.91|90.22|88.92|90.21|88.91|4
1656603610000|2022-06-30 15:40:10|90.2|88.9|90.19|88.89|90.2|88.9|90.19|88.89|2
1656603620000|2022-06-30 15:40:20|90.21|88.91|90.21|88.91|90.21|88.91|90.2|88.9|3
1656603640000|2022-06-30 15:40:40|90.2|88.9|90.2|88.9|90.2|88.9|90.2|88.9|1
1656603650000|2022-06-30 15:40:50|90.19|88.89|90.15|88.85|90.19|88.89|90.14|88.84|6
1656603660000|2022-06-30 15:41:00|90.18|88.88|90.16|88.86|90.18|88.88|90.16|88.86|3
1656603670000|2022-06-30 15:41:10|90.17|88.87|90.17|88.87|90.17|88.87|90.16|88.86|3
1656603680000|2022-06-30 15:41:20|90.16|88.86|90.16|88.86|90.16|88.86|90.15|88.85|3
1656603690000|2022-06-30 15:41:30|90.15|88.85|90.13|88.83|90.15|88.85|90.13|88.83|3
1656603700000|2022-06-30 15:41:40|90.15|88.85|90.14|88.84|90.15|88.85|90.14|88.84|2
1656603710000|2022-06-30 15:41:50|90.13|88.83|90.12|88.82|90.13|88.83|90.12|88.82|2
1656603720000|2022-06-30 15:42:00|90.13|88.83|90.13|88.83|90.13|88.83|90.13|88.83|1
1656603730000|2022-06-30 15:42:10|90.16|88.86|90.15|88.85|90.17|88.87|90.14|88.84|9
1656603740000|2022-06-30 15:42:20|90.12|88.82|90.14|88.84|90.14|88.84|90.12|88.82|3
1656603750000|2022-06-30 15:42:30|90.11|88.81|90.13|88.83|90.13|88.83|90.1|88.8|4
1656603760000|2022-06-30 15:42:40|90.12|88.82|90.14|88.84|90.14|88.84|90.11|88.81|6
1656603770000|2022-06-30 15:42:50|90.15|88.85|90.12|88.82|90.15|88.85|90.12|88.82|5
1656603780000|2022-06-30 15:43:00|90.11|88.81|90.14|88.84|90.14|88.84|90.11|88.81|3
1656603790000|2022-06-30 15:43:10|90.12|88.82|90.14|88.84|90.14|88.84|90.12|88.82|2
1656603800000|2022-06-30 15:43:20|90.13|88.83|90.21|88.91|90.22|88.92|90.13|88.83|10
1656603810000|2022-06-30 15:43:30|90.2|88.9|90.17|88.87|90.2|88.9|90.16|88.86|4
1656603820000|2022-06-30 15:43:40|90.16|88.86|90.14|88.84|90.16|88.86|90.14|88.84|5
1656603840000|2022-06-30 15:44:00|90.13|88.83|90.1|88.8|90.13|88.83|90.09|88.79|8
1656603850000|2022-06-30 15:44:10|90.09|88.79|90.11|88.81|90.11|88.81|90.09|88.79|2
1656603860000|2022-06-30 15:44:20|90.12|88.82|90.12|88.82|90.12|88.82|90.12|88.82|1
1656603870000|2022-06-30 15:44:30|90.14|88.84|90.15|88.85|90.16|88.86|90.14|88.84|6
1656603880000|2022-06-30 15:44:40|90.14|88.84|90.14|88.84|90.15|88.85|90.13|88.83|5
1656603890000|2022-06-30 15:44:50|90.13|88.83|90.14|88.84|90.15|88.85|90.13|88.83|5
1656603900000|2022-06-30 15:45:00|90.13|88.83|90.13|88.83|90.13|88.83|90.12|88.82|3
1656603910000|2022-06-30 15:45:10|90.12|88.82|90.14|88.84|90.14|88.84|90.12|88.82|3
1656603920000|2022-06-30 15:45:20|90.13|88.83|90.15|88.85|90.15|88.85|90.13|88.83|3
1656603930000|2022-06-30 15:45:30|90.16|88.86|90.15|88.85|90.16|88.86|90.15|88.85|2
1656603940000|2022-06-30 15:45:40|90.14|88.84|90.13|88.83|90.14|88.84|90.12|88.82|3
1656603950000|2022-06-30 15:45:50|90.12|88.82|90.11|88.81|90.12|88.82|90.1|88.8|4
1656603960000|2022-06-30 15:46:00|90.1|88.8|90.11|88.81|90.11|88.81|90.1|88.8|2
1656603970000|2022-06-30 15:46:10|90.1|88.8|90.1|88.8|90.1|88.8|90.1|88.8|1
1656603980000|2022-06-30 15:46:20|90.11|88.81|90.11|88.81|90.11|88.81|90.11|88.81|1
1656604010000|2022-06-30 15:46:50|90.12|88.82|90.19|88.89|90.2|88.9|90.12|88.82|4
1656604020000|2022-06-30 15:47:00|90.2|88.9|90.2|88.9|90.2|88.9|90.2|88.9|1
1656604030000|2022-06-30 15:47:10|90.19|88.89|90.19|88.89|90.2|88.9|90.19|88.89|5
1656604040000|2022-06-30 15:47:20|90.2|88.9|90.22|88.92|90.25|88.95|90.2|88.9|8
1656604050000|2022-06-30 15:47:30|90.23|88.93|90.28|88.98|90.29|88.99|90.23|88.93|11
1656604060000|2022-06-30 15:47:40|90.29|88.99|90.31|89.01|90.32|89.02|90.28|88.98|7
1656604070000|2022-06-30 15:47:50|90.33|89.03|90.33|89.03|90.33|89.03|90.31|89.01|4
1656604080000|2022-06-30 15:48:00|90.35|89.05|90.39|89.09|90.39|89.09|90.33|89.03|8
1656604090000|2022-06-30 15:48:10|90.41|89.11|90.41|89.11|90.41|89.11|90.39|89.09|5
1656604100000|2022-06-30 15:48:20|90.4|89.1|90.42|89.12|90.46|89.16|90.34|89.04|11
1656604110000|2022-06-30 15:48:30|90.41|89.11|90.32|89.02|90.41|89.11|90.31|89.01|12
1656604120000|2022-06-30 15:48:40|90.31|89.01|90.22|88.92|90.31|89.01|90.22|88.92|7
1656604130000|2022-06-30 15:48:50|90.23|88.93|90.23|88.93|90.23|88.93|90.23|88.93|1
1656604140000|2022-06-30 15:49:00|90.24|88.94|90.26|88.96|90.27|88.97|90.24|88.94|3
1656604150000|2022-06-30 15:49:10|90.27|88.97|90.29|88.99|90.29|88.99|90.27|88.97|3
1656604160000|2022-06-30 15:49:20|90.3|89|90.31|89.01|90.31|89.01|90.3|89|2
1656604180000|2022-06-30 15:49:40|90.3|89|90.3|89|90.3|89|90.3|89|1
1656604200000|2022-06-30 15:50:00|90.29|88.99|90.2|88.9|90.29|88.99|90.2|88.9|6
1656604210000|2022-06-30 15:50:10|90.21|88.91|90.22|88.92|90.23|88.93|90.21|88.91|6
1656604220000|2022-06-30 15:50:20|90.21|88.91|90.22|88.92|90.22|88.92|90.21|88.91|2
1656604230000|2022-06-30 15:50:30|90.21|88.91|90.13|88.83|90.21|88.91|90.13|88.83|10
1656604240000|2022-06-30 15:50:40|90.12|88.82|90.12|88.82|90.12|88.82|90.1|88.8|5
1656604250000|2022-06-30 15:50:50|90.11|88.81|90.07|88.77|90.11|88.81|90.07|88.77|6
1656604260000|2022-06-30 15:51:00|90.06|88.76|90.07|88.77|90.08|88.78|90.04|88.74|7
1656604270000|2022-06-30 15:51:10|90.08|88.78|90.09|88.79|90.09|88.79|90.07|88.77|3
1656604280000|2022-06-30 15:51:20|90.08|88.78|90.07|88.77|90.09|88.79|90.07|88.77|4
1656604290000|2022-06-30 15:51:30|90.09|88.79|90.08|88.78|90.1|88.8|90.08|88.78|3
1656604300000|2022-06-30 15:51:40|90.09|88.79|90.09|88.79|90.09|88.79|90.09|88.79|1
1656604310000|2022-06-30 15:51:50|90.08|88.78|90.09|88.79|90.09|88.79|90.08|88.78|2
1656604320000|2022-06-30 15:52:00|90.08|88.78|90.09|88.79|90.09|88.79|90.08|88.78|2
1656604340000|2022-06-30 15:52:20|90.1|88.8|90.11|88.81|90.11|88.81|90.1|88.8|2
1656604350000|2022-06-30 15:52:30|90.1|88.8|90.12|88.82|90.12|88.82|90.1|88.8|3
1656604360000|2022-06-30 15:52:40|90.11|88.81|90.12|88.82|90.12|88.82|90.11|88.81|2
1656604370000|2022-06-30 15:52:50|90.1|88.8|90.1|88.8|90.1|88.8|90.1|88.8|1
1656604380000|2022-06-30 15:53:00|90.08|88.78|90.09|88.79|90.09|88.79|90.08|88.78|2
1656604390000|2022-06-30 15:53:10|90.08|88.78|90.09|88.79|90.09|88.79|90.08|88.78|2
1656604400000|2022-06-30 15:53:20|90.08|88.78|90.09|88.79|90.1|88.8|90.08|88.78|4
1656604410000|2022-06-30 15:53:30|90.1|88.8|90.13|88.83|90.13|88.83|90.09|88.79|4
1656604420000|2022-06-30 15:53:40|90.11|88.81|90.1|88.8|90.13|88.83|90.09|88.79|5
1656604430000|2022-06-30 15:53:50|90.09|88.79|90.1|88.8|90.11|88.81|90.09|88.79|4
1656604440000|2022-06-30 15:54:00|90.09|88.79|90.06|88.76|90.1|88.8|90.06|88.76|5
1656604450000|2022-06-30 15:54:10|90.05|88.75|89.99|88.69|90.05|88.75|89.99|88.69|5
1656604460000|2022-06-30 15:54:20|89.97|88.67|89.96|88.66|89.97|88.67|89.93|88.63|11
1656604470000|2022-06-30 15:54:30|89.95|88.65|89.93|88.63|89.96|88.66|89.93|88.63|9
1656604480000|2022-06-30 15:54:40|89.92|88.62|89.95|88.65|89.95|88.65|89.92|88.62|4
1656604490000|2022-06-30 15:54:50|89.96|88.66|89.98|88.68|89.99|88.69|89.96|88.66|7
1656604500000|2022-06-30 15:55:00|89.97|88.67|89.97|88.67|89.98|88.68|89.97|88.67|5
1656604510000|2022-06-30 15:55:10|89.96|88.66|89.95|88.65|89.96|88.66|89.95|88.65|2
1656604520000|2022-06-30 15:55:20|89.94|88.64|89.96|88.66|89.97|88.67|89.94|88.64|4
1656604530000|2022-06-30 15:55:30|89.95|88.65|89.95|88.65|89.96|88.66|89.95|88.65|5
1656604540000|2022-06-30 15:55:40|89.94|88.64|89.9|88.6|89.94|88.64|89.9|88.6|9
1656604550000|2022-06-30 15:55:50|89.91|88.61|89.87|88.57|89.91|88.61|89.84|88.54|14
1656604560000|2022-06-30 15:56:00|89.88|88.58|89.88|88.58|89.93|88.63|89.83|88.53|18
1656604570000|2022-06-30 15:56:10|89.89|88.59|89.98|88.68|89.99|88.69|89.89|88.59|10
1656604580000|2022-06-30 15:56:20|89.96|88.66|89.95|88.65|89.98|88.68|89.94|88.64|13
1656604590000|2022-06-30 15:56:30|89.94|88.64|89.94|88.64|89.95|88.65|89.94|88.64|3
1656604600000|2022-06-30 15:56:40|89.96|88.66|89.94|88.64|89.96|88.66|89.94|88.64|3
1656604610000|2022-06-30 15:56:50|89.95|88.65|89.95|88.65|89.96|88.66|89.95|88.65|3
1656604620000|2022-06-30 15:57:00|89.94|88.64|89.95|88.65|89.95|88.65|89.93|88.63|4
1656604630000|2022-06-30 15:57:10|89.96|88.66|89.97|88.67|89.97|88.67|89.96|88.66|2
1656604640000|2022-06-30 15:57:20|90|88.7|89.99|88.69|90|88.7|89.99|88.69|2
1656604680000|2022-06-30 15:58:00|90.01|88.71|90.01|88.71|90.01|88.71|90.01|88.71|1
1656604690000|2022-06-30 15:58:10|89.99|88.69|90.01|88.71|90.01|88.71|89.99|88.69|3
1656604700000|2022-06-30 15:58:20|90|88.7|90.03|88.73|90.04|88.74|90|88.7|5
1656604720000|2022-06-30 15:58:40|90.04|88.74|90.11|88.81|90.13|88.83|90.03|88.73|10
1656604730000|2022-06-30 15:58:50|90.1|88.8|90.05|88.75|90.11|88.81|90.04|88.74|7
1656604740000|2022-06-30 15:59:00|90.04|88.74|90.03|88.73|90.04|88.74|90.02|88.72|4
1656604750000|2022-06-30 15:59:10|90.02|88.72|90.19|88.89|90.19|88.89|90.02|88.72|14
1656604760000|2022-06-30 15:59:20|90.2|88.9|90.14|88.84|90.21|88.91|90.14|88.84|6
1656604770000|2022-06-30 15:59:30|90.13|88.83|90.13|88.83|90.13|88.83|90.12|88.82|5
1656604780000|2022-06-30 15:59:40|90.12|88.82|90.13|88.83|90.13|88.83|90.12|88.82|2
1656604790000|2022-06-30 15:59:50|90.14|88.84|90.13|88.83|90.15|88.85|90.13|88.83|4
1656604800000|2022-06-30 16:00:00|90.15|88.85|90.13|88.83|90.15|88.85|90.12|88.82|9
1656604810000|2022-06-30 16:00:10|90.12|88.82|90.11|88.81|90.13|88.83|90.08|88.78|10
1656604820000|2022-06-30 16:00:20|90.1|88.8|90.11|88.81|90.14|88.84|90.08|88.78|12
1656604830000|2022-06-30 16:00:30|90.12|88.82|90.06|88.76|90.12|88.82|90.01|88.71|14
1656604840000|2022-06-30 16:00:40|90.07|88.77|90.05|88.75|90.07|88.77|90.05|88.75|3
1656604850000|2022-06-30 16:00:50|90.08|88.78|90.2|88.9|90.21|88.91|90.08|88.78|10
1656604860000|2022-06-30 16:01:00|90.19|88.89|90.14|88.84|90.19|88.89|90.14|88.84|6
1656604870000|2022-06-30 16:01:10|90.13|88.83|90.15|88.85|90.15|88.85|90.13|88.83|7
1656604880000|2022-06-30 16:01:20|90.14|88.84|90.15|88.85|90.16|88.86|90.14|88.84|9
1656604890000|2022-06-30 16:01:30|90.16|88.86|90.18|88.88|90.18|88.88|90.16|88.86|2
1656604900000|2022-06-30 16:01:40|90.19|88.89|90.35|89.05|90.35|89.05|90.19|88.89|12
1656604910000|2022-06-30 16:01:50|90.34|89.04|90.34|89.04|90.34|89.04|90.33|89.03|7
1656604920000|2022-06-30 16:02:00|90.37|89.07|90.36|89.06|90.37|89.07|90.36|89.06|2
1656604940000|2022-06-30 16:02:20|90.35|89.05|90.34|89.04|90.35|89.05|90.33|89.03|4
1656604950000|2022-06-30 16:02:30|90.33|89.03|90.25|88.95|90.33|89.03|90.25|88.95|7
1656604960000|2022-06-30 16:02:40|90.24|88.94|90.24|88.94|90.24|88.94|90.24|88.94|1
1656604970000|2022-06-30 16:02:50|90.23|88.93|90.17|88.87|90.24|88.94|90.17|88.87|5
1656604980000|2022-06-30 16:03:00|90.15|88.85|90.13|88.83|90.16|88.86|90.13|88.83|11
1656604990000|2022-06-30 16:03:10|90.14|88.84|90.15|88.85|90.18|88.88|90.14|88.84|9
1656605000000|2022-06-30 16:03:20|90.17|88.87|90.24|88.94|90.25|88.95|90.17|88.87|7
1656605010000|2022-06-30 16:03:30|90.26|88.96|90.26|88.96|90.34|89.04|90.25|88.95|19
1656605020000|2022-06-30 16:03:40|90.25|88.95|90.24|88.94|90.26|88.96|90.24|88.94|7
1656605030000|2022-06-30 16:03:50|90.23|88.93|90.22|88.92|90.23|88.93|90.22|88.92|2
1656605040000|2022-06-30 16:04:00|90.24|88.94|90.26|88.96|90.26|88.96|90.24|88.94|5
1656605050000|2022-06-30 16:04:10|90.27|88.97|90.28|88.98|90.28|88.98|90.26|88.96|4
1656605060000|2022-06-30 16:04:20|90.3|89|90.32|89.02|90.33|89.03|90.29|88.99|11
1656605080000|2022-06-30 16:04:40|90.3|89|90.25|88.95|90.3|89|90.25|88.95|5
1656605090000|2022-06-30 16:04:50|90.24|88.94|90.24|88.94|90.24|88.94|90.24|88.94|1
1656605120000|2022-06-30 16:05:20|90.25|88.95|90.25|88.95|90.25|88.95|90.25|88.95|1
1656605130000|2022-06-30 16:05:30|90.24|88.94|90.24|88.94|90.24|88.94|90.24|88.94|1
1656605150000|2022-06-30 16:05:50|90.23|88.93|90.16|88.86|90.24|88.94|90.16|88.86|8
1656605160000|2022-06-30 16:06:00|90.15|88.85|90.13|88.83|90.15|88.85|90.12|88.82|7
1656605170000|2022-06-30 16:06:10|90.12|88.82|90.04|88.74|90.12|88.82|90.04|88.74|8
1656605180000|2022-06-30 16:06:20|90.03|88.73|90.01|88.71|90.03|88.73|89.93|88.63|18
1656605190000|2022-06-30 16:06:30|89.98|88.68|89.96|88.66|90.02|88.72|89.96|88.66|11
1656605200000|2022-06-30 16:06:40|89.97|88.67|89.96|88.66|89.97|88.67|89.95|88.65|6
1656605210000|2022-06-30 16:06:50|89.98|88.68|89.94|88.64|90|88.7|89.94|88.64|8
1656605220000|2022-06-30 16:07:00|89.95|88.65|89.96|88.66|89.96|88.66|89.95|88.65|6
1656605230000|2022-06-30 16:07:10|89.97|88.67|89.97|88.67|89.97|88.67|89.94|88.64|9
1656605240000|2022-06-30 16:07:20|89.96|88.66|89.98|88.68|89.98|88.68|89.94|88.64|10
1656605250000|2022-06-30 16:07:30|89.99|88.69|89.96|88.66|90|88.7|89.96|88.66|9
1656605260000|2022-06-30 16:07:40|89.95|88.65|89.93|88.63|89.95|88.65|89.92|88.62|5
1656605270000|2022-06-30 16:07:50|89.92|88.62|89.93|88.63|89.93|88.63|89.92|88.62|2
1656605280000|2022-06-30 16:08:00|89.92|88.62|89.93|88.63|89.93|88.63|89.92|88.62|4
1656605290000|2022-06-30 16:08:10|89.94|88.64|89.93|88.63|89.94|88.64|89.92|88.62|4
1656605310000|2022-06-30 16:08:30|89.94|88.64|89.94|88.64|89.94|88.64|89.94|88.64|1
1656605320000|2022-06-30 16:08:40|89.93|88.63|89.93|88.63|89.94|88.64|89.93|88.63|3
1656605330000|2022-06-30 16:08:50|89.94|88.64|89.94|88.64|89.94|88.64|89.93|88.63|3
1656605340000|2022-06-30 16:09:00|89.93|88.63|89.93|88.63|89.94|88.64|89.93|88.63|5
1656605350000|2022-06-30 16:09:10|89.94|88.64|89.96|88.66|89.96|88.66|89.94|88.64|3
1656605360000|2022-06-30 16:09:20|89.95|88.65|89.95|88.65|89.95|88.65|89.95|88.65|1
1656605370000|2022-06-30 16:09:30|89.96|88.66|89.93|88.63|89.97|88.67|89.93|88.63|6
1656605380000|2022-06-30 16:09:40|89.92|88.62|89.93|88.63|89.93|88.63|89.92|88.62|2
1656605390000|2022-06-30 16:09:50|89.94|88.64|89.85|88.55|89.94|88.64|89.85|88.55|13
1656605400000|2022-06-30 16:10:00|89.84|88.54|89.84|88.54|89.84|88.54|89.81|88.51|8
1656605410000|2022-06-30 16:10:10|89.83|88.53|89.83|88.53|89.84|88.54|89.83|88.53|3
1656605430000|2022-06-30 16:10:30|89.84|88.54|89.86|88.56|89.86|88.56|89.84|88.54|3
1656605440000|2022-06-30 16:10:40|89.8|88.5|89.83|88.53|89.83|88.53|89.76|88.46|10
1656605450000|2022-06-30 16:10:50|89.82|88.52|89.75|88.45|89.82|88.52|89.75|88.45|6
1656605460000|2022-06-30 16:11:00|89.74|88.44|89.76|88.46|89.77|88.47|89.73|88.43|7
1656605470000|2022-06-30 16:11:10|89.79|88.49|89.74|88.44|89.79|88.49|89.73|88.43|10
1656605480000|2022-06-30 16:11:20|89.75|88.45|89.77|88.47|89.77|88.47|89.75|88.45|4
1656605500000|2022-06-30 16:11:40|89.79|88.49|89.81|88.51|89.81|88.51|89.79|88.49|5
1656605510000|2022-06-30 16:11:50|89.82|88.52|89.83|88.53|89.83|88.53|89.82|88.52|2
1656605520000|2022-06-30 16:12:00|89.82|88.52|89.81|88.51|89.82|88.52|89.81|88.51|2
1656605530000|2022-06-30 16:12:10|89.82|88.52|89.83|88.53|89.83|88.53|89.82|88.52|2
1656605540000|2022-06-30 16:12:20|89.82|88.52|89.84|88.54|89.84|88.54|89.82|88.52|5
1656605550000|2022-06-30 16:12:30|89.83|88.53|89.83|88.53|89.83|88.53|89.83|88.53|1
1656605560000|2022-06-30 16:12:40|89.82|88.52|89.82|88.52|89.82|88.52|89.82|88.52|1
1656605570000|2022-06-30 16:12:50|89.81|88.51|89.84|88.54|89.91|88.61|89.81|88.51|11
1656605580000|2022-06-30 16:13:00|89.83|88.53|89.85|88.55|89.85|88.55|89.82|88.52|4
1656605590000|2022-06-30 16:13:10|89.86|88.56|89.85|88.55|89.86|88.56|89.85|88.55|2
1656605610000|2022-06-30 16:13:30|89.84|88.54|89.84|88.54|89.84|88.54|89.84|88.54|1
1656605620000|2022-06-30 16:13:40|89.86|88.56|89.86|88.56|89.89|88.59|89.86|88.56|5
1656605630000|2022-06-30 16:13:50|89.87|88.57|89.86|88.56|89.87|88.57|89.85|88.55|6
1656605640000|2022-06-30 16:14:00|89.88|88.58|89.86|88.56|89.88|88.58|89.86|88.56|2
1656605650000|2022-06-30 16:14:10|89.87|88.57|89.86|88.56|89.87|88.57|89.86|88.56|4
1656605660000|2022-06-30 16:14:20|89.85|88.55|89.86|88.56|89.86|88.56|89.85|88.55|2
1656605690000|2022-06-30 16:14:50|89.88|88.58|89.94|88.64|89.94|88.64|89.87|88.57|7
1656605700000|2022-06-30 16:15:00|89.96|88.66|89.95|88.65|89.96|88.66|89.93|88.63|4
1656605710000|2022-06-30 16:15:10|89.96|88.66|89.97|88.67|90|88.7|89.96|88.66|6
1656605720000|2022-06-30 16:15:20|89.96|88.66|89.94|88.64|89.96|88.66|89.94|88.64|3
1656605730000|2022-06-30 16:15:30|89.93|88.63|89.93|88.63|89.93|88.63|89.93|88.63|1
1656605740000|2022-06-30 16:15:40|89.94|88.64|89.93|88.63|89.94|88.64|89.93|88.63|2
1656605760000|2022-06-30 16:16:00|89.94|88.64|89.93|88.63|89.94|88.64|89.93|88.63|2
1656605770000|2022-06-30 16:16:10|89.92|88.62|89.93|88.63|89.93|88.63|89.92|88.62|2
1656605790000|2022-06-30 16:16:30|89.92|88.62|89.93|88.63|89.93|88.63|89.92|88.62|2
1656605800000|2022-06-30 16:16:40|89.92|88.62|89.84|88.54|89.93|88.63|89.84|88.54|7
1656605810000|2022-06-30 16:16:50|89.85|88.55|89.89|88.59|89.89|88.59|89.85|88.55|3
1656605820000|2022-06-30 16:17:00|89.9|88.6|89.89|88.59|89.9|88.6|89.89|88.59|4
1656605840000|2022-06-30 16:17:20|89.88|88.58|89.87|88.57|89.88|88.58|89.87|88.57|2
1656605860000|2022-06-30 16:17:40|89.88|88.58|89.92|88.62|89.92|88.62|89.87|88.57|6
1656605870000|2022-06-30 16:17:50|89.91|88.61|89.93|88.63|89.93|88.63|89.91|88.61|3
1656605880000|2022-06-30 16:18:00|89.94|88.64|89.99|88.69|89.99|88.69|89.94|88.64|3
1656605890000|2022-06-30 16:18:10|90|88.7|90|88.7|90|88.7|90|88.7|1
1656605900000|2022-06-30 16:18:20|89.99|88.69|89.99|88.69|89.99|88.69|89.99|88.69|1
1656605930000|2022-06-30 16:18:50|90|88.7|89.99|88.69|90|88.7|89.99|88.69|2
1656605940000|2022-06-30 16:19:00|90|88.7|90.05|88.75|90.07|88.77|90|88.7|8
1656605950000|2022-06-30 16:19:10|90.04|88.74|90.04|88.74|90.04|88.74|90.04|88.74|1
1656605960000|2022-06-30 16:19:20|90.03|88.73|90.04|88.74|90.04|88.74|90.03|88.73|2
1656605970000|2022-06-30 16:19:30|90.05|88.75|90.07|88.77|90.07|88.77|90.05|88.75|5
1656605980000|2022-06-30 16:19:40|90.08|88.78|90.05|88.75|90.08|88.78|90.05|88.75|3
1656605990000|2022-06-30 16:19:50|90.04|88.74|90.04|88.74|90.05|88.75|90.04|88.74|3
1656606000000|2022-06-30 16:20:00|90.05|88.75|90.06|88.76|90.06|88.76|90.05|88.75|2
1656606010000|2022-06-30 16:20:10|90.05|88.75|90.07|88.77|90.09|88.79|90.05|88.75|6
1656606020000|2022-06-30 16:20:20|90.09|88.79|90.11|88.81|90.11|88.81|90.08|88.78|5
1656606030000|2022-06-30 16:20:30|90.12|88.82|90.14|88.84|90.14|88.84|90.12|88.82|3
1656606040000|2022-06-30 16:20:40|90.13|88.83|90.15|88.85|90.2|88.9|90.13|88.83|16
1656606060000|2022-06-30 16:21:00|90.14|88.84|90.14|88.84|90.15|88.85|90.14|88.84|5
1656606070000|2022-06-30 16:21:10|90.15|88.85|90.15|88.85|90.15|88.85|90.15|88.85|1
1656606080000|2022-06-30 16:21:20|90.14|88.84|90.16|88.86|90.19|88.89|90.14|88.84|6
1656606090000|2022-06-30 16:21:30|90.18|88.88|90.3|89|90.3|89|90.18|88.88|9
1656606100000|2022-06-30 16:21:40|90.26|88.96|90.3|89|90.31|89.01|90.26|88.96|8
1656606110000|2022-06-30 16:21:50|90.29|88.99|90.27|88.97|90.3|89|90.27|88.97|3
1656606120000|2022-06-30 16:22:00|90.26|88.96|90.31|89.01|90.31|89.01|90.26|88.96|9
1656606130000|2022-06-30 16:22:10|90.32|89.02|90.32|89.02|90.32|89.02|90.32|89.02|1
1656606140000|2022-06-30 16:22:20|90.34|89.04|90.42|89.12|90.43|89.13|90.34|89.04|10
1656606150000|2022-06-30 16:22:30|90.41|89.11|90.44|89.14|90.46|89.16|90.41|89.11|5
1656606170000|2022-06-30 16:22:50|90.43|89.13|90.38|89.08|90.43|89.13|90.36|89.06|5
1656606180000|2022-06-30 16:23:00|90.39|89.09|90.37|89.07|90.41|89.11|90.37|89.07|6
1656606190000|2022-06-30 16:23:10|90.38|89.08|90.38|89.08|90.38|89.08|90.38|89.08|1
1656606200000|2022-06-30 16:23:20|90.37|89.07|90.34|89.04|90.37|89.07|90.33|89.03|4
1656606210000|2022-06-30 16:23:30|90.32|89.02|90.39|89.09|90.39|89.09|90.31|89.01|8
1656606220000|2022-06-30 16:23:40|90.38|89.08|90.37|89.07|90.4|89.1|90.37|89.07|8
1656606230000|2022-06-30 16:23:50|90.38|89.08|90.41|89.11|90.41|89.11|90.38|89.08|3
1656606240000|2022-06-30 16:24:00|90.42|89.12|90.46|89.16|90.46|89.16|90.42|89.12|6
1656606260000|2022-06-30 16:24:20|90.45|89.15|90.51|89.21|90.51|89.21|90.44|89.14|6
1656606270000|2022-06-30 16:24:30|90.5|89.2|90.55|89.25|90.56|89.26|90.49|89.19|12
1656606280000|2022-06-30 16:24:40|90.54|89.24|90.54|89.24|90.56|89.26|90.54|89.24|6
1656606290000|2022-06-30 16:24:50|90.55|89.25|90.55|89.25|90.57|89.27|90.54|89.24|7
1656606300000|2022-06-30 16:25:00|90.54|89.24|90.57|89.27|90.58|89.28|90.54|89.24|7
1656606310000|2022-06-30 16:25:10|90.56|89.26|90.58|89.28|90.58|89.28|90.56|89.26|4
1656606320000|2022-06-30 16:25:20|90.6|89.3|90.61|89.31|90.61|89.31|90.58|89.28|4
1656606330000|2022-06-30 16:25:30|90.62|89.32|90.62|89.32|90.66|89.36|90.62|89.32|14
1656606340000|2022-06-30 16:25:40|90.61|89.31|90.61|89.31|90.61|89.31|90.61|89.31|1
1656606360000|2022-06-30 16:26:00|90.62|89.32|90.62|89.32|90.62|89.32|90.62|89.32|1
1656606370000|2022-06-30 16:26:10|90.61|89.31|90.61|89.31|90.62|89.32|90.61|89.31|3
1656606380000|2022-06-30 16:26:20|90.59|89.29|90.59|89.29|90.59|89.29|90.53|89.23|10
1656606390000|2022-06-30 16:26:30|90.6|89.3|90.69|89.39|90.69|89.39|90.6|89.3|11
1656606400000|2022-06-30 16:26:40|90.7|89.4|90.74|89.44|90.74|89.44|90.69|89.39|16
1656606410000|2022-06-30 16:26:50|90.77|89.47|90.77|89.47|90.77|89.47|90.76|89.46|3
1656606420000|2022-06-30 16:27:00|90.76|89.46|90.73|89.43|90.76|89.46|90.73|89.43|8
1656606430000|2022-06-30 16:27:10|90.75|89.45|90.74|89.44|90.75|89.45|90.74|89.44|2
1656606440000|2022-06-30 16:27:20|90.73|89.43|90.57|89.27|90.73|89.43|90.54|89.24|14
1656606450000|2022-06-30 16:27:30|90.59|89.29|90.6|89.3|90.61|89.31|90.59|89.29|6
1656606460000|2022-06-30 16:27:40|90.61|89.31|90.61|89.31|90.61|89.31|90.61|89.31|1
1656606480000|2022-06-30 16:28:00|90.62|89.32|90.65|89.35|90.65|89.35|90.62|89.32|3
1656606490000|2022-06-30 16:28:10|90.63|89.33|90.65|89.35|90.65|89.35|90.63|89.33|2
1656606500000|2022-06-30 16:28:20|90.64|89.34|90.64|89.34|90.64|89.34|90.64|89.34|1
1656606510000|2022-06-30 16:28:30|90.65|89.35|90.65|89.35|90.65|89.35|90.65|89.35|1
1656606520000|2022-06-30 16:28:40|90.64|89.34|90.64|89.34|90.64|89.34|90.64|89.34|1
1656606540000|2022-06-30 16:29:00|90.65|89.35|90.65|89.35|90.65|89.35|90.65|89.35|1
1656606550000|2022-06-30 16:29:10|90.66|89.36|90.66|89.36|90.67|89.37|90.66|89.36|3
1656606560000|2022-06-30 16:29:20|90.67|89.37|90.67|89.37|90.67|89.37|90.66|89.36|3
1656606580000|2022-06-30 16:29:40|90.66|89.36|90.66|89.36|90.67|89.37|90.66|89.36|5
1656606590000|2022-06-30 16:29:50|90.67|89.37|90.68|89.38|90.68|89.38|90.67|89.37|2
1656606600000|2022-06-30 16:30:00|90.7|89.4|90.7|89.4|90.7|89.4|90.7|89.4|1
1656606610000|2022-06-30 16:30:10|90.77|89.47|90.75|89.45|90.77|89.47|90.75|89.45|3
1656606620000|2022-06-30 16:30:20|90.77|89.47|90.75|89.45|90.77|89.47|90.75|89.45|5
1656606630000|2022-06-30 16:30:30|90.74|89.44|90.74|89.44|90.74|89.44|90.74|89.44|1
1656606640000|2022-06-30 16:30:40|90.75|89.45|90.74|89.44|90.77|89.47|90.74|89.44|5
1656606660000|2022-06-30 16:31:00|90.75|89.45|90.76|89.46|90.76|89.46|90.75|89.45|2
1656606670000|2022-06-30 16:31:10|90.75|89.45|90.83|89.53|90.83|89.53|90.75|89.45|7
1656606680000|2022-06-30 16:31:20|90.84|89.54|90.96|89.66|91.05|89.75|90.84|89.54|21
1656606690000|2022-06-30 16:31:30|90.97|89.67|90.95|89.65|90.97|89.67|90.91|89.61|15
1656606700000|2022-06-30 16:31:40|90.96|89.66|91|89.7|91.02|89.72|90.95|89.65|13
1656606710000|2022-06-30 16:31:50|90.99|89.69|90.94|89.64|90.99|89.69|90.94|89.64|6
1656606720000|2022-06-30 16:32:00|90.96|89.66|91|89.7|91|89.7|90.96|89.66|3
1656606730000|2022-06-30 16:32:10|90.99|89.69|91.05|89.75|91.13|89.83|90.99|89.69|15
1656606740000|2022-06-30 16:32:20|91.04|89.74|91.08|89.78|91.08|89.78|91.04|89.74|6
1656606750000|2022-06-30 16:32:30|91.07|89.77|91.08|89.78|91.08|89.78|91.05|89.75|4
1656606760000|2022-06-30 16:32:40|91.07|89.77|91.1|89.8|91.1|89.8|91.06|89.76|9
1656606770000|2022-06-30 16:32:50|91.11|89.81|91.06|89.76|91.13|89.83|91.06|89.76|10
1656606780000|2022-06-30 16:33:00|91.07|89.77|91.05|89.75|91.08|89.78|91.05|89.75|5
1656606790000|2022-06-30 16:33:10|91.04|89.74|91.06|89.76|91.07|89.77|91.04|89.74|4
1656606800000|2022-06-30 16:33:20|91.07|89.77|90.98|89.68|91.07|89.77|90.95|89.65|9
1656606810000|2022-06-30 16:33:30|90.99|89.69|91|89.7|91|89.7|90.98|89.68|3
1656606820000|2022-06-30 16:33:40|91.02|89.72|91.02|89.72|91.02|89.72|91.02|89.72|1
1656606830000|2022-06-30 16:33:50|91.03|89.73|91.06|89.76|91.08|89.78|91.03|89.73|4
1656606840000|2022-06-30 16:34:00|91.04|89.74|91.04|89.74|91.04|89.74|91.04|89.74|1
1656606850000|2022-06-30 16:34:10|91.11|89.81|91.06|89.76|91.11|89.81|91.06|89.76|6
1656606860000|2022-06-30 16:34:20|91.08|89.78|91.07|89.77|91.08|89.78|91.06|89.76|8
1656606870000|2022-06-30 16:34:30|91.06|89.76|91.08|89.78|91.09|89.79|91.06|89.76|6
1656606880000|2022-06-30 16:34:40|91.07|89.77|91.03|89.73|91.07|89.77|91.03|89.73|4
1656606920000|2022-06-30 16:35:20|91.02|89.72|91.03|89.73|91.03|89.73|91.02|89.72|2
1656606940000|2022-06-30 16:35:40|91.07|89.77|91.07|89.77|91.08|89.78|91.03|89.73|8
1656606950000|2022-06-30 16:35:50|91.09|89.79|91.07|89.77|91.09|89.79|91.07|89.77|4
1656606960000|2022-06-30 16:36:00|91.08|89.78|91.06|89.76|91.08|89.78|91.06|89.76|3
1656606970000|2022-06-30 16:36:10|91.08|89.78|91.04|89.74|91.08|89.78|91.04|89.74|5
1656606980000|2022-06-30 16:36:20|91.03|89.73|91.01|89.71|91.03|89.73|91.01|89.71|3
1656606990000|2022-06-30 16:36:30|91|89.7|90.96|89.66|91|89.7|90.94|89.64|9
1656607000000|2022-06-30 16:36:40|90.94|89.64|90.93|89.63|90.94|89.64|90.93|89.63|2
1656607020000|2022-06-30 16:37:00|90.94|89.64|90.95|89.65|90.99|89.69|90.94|89.64|8
1656607030000|2022-06-30 16:37:10|90.96|89.66|90.96|89.66|90.98|89.68|90.96|89.66|5
1656607040000|2022-06-30 16:37:20|90.97|89.67|90.95|89.65|91|89.7|90.95|89.65|7
1656607050000|2022-06-30 16:37:30|90.99|89.69|90.99|89.69|90.99|89.69|90.96|89.66|7
1656607060000|2022-06-30 16:37:40|90.98|89.68|90.91|89.61|90.98|89.68|90.91|89.61|10
1656607070000|2022-06-30 16:37:50|90.92|89.62|90.83|89.53|90.93|89.63|90.83|89.53|7
1656607080000|2022-06-30 16:38:00|90.84|89.54|90.86|89.56|90.88|89.58|90.83|89.53|7
1656607090000|2022-06-30 16:38:10|90.85|89.55|90.88|89.58|90.88|89.58|90.85|89.55|2
1656607100000|2022-06-30 16:38:20|90.89|89.59|90.9|89.6|90.91|89.61|90.89|89.59|3
1656607110000|2022-06-30 16:38:30|90.87|89.57|90.89|89.59|90.89|89.59|90.85|89.55|7
1656607120000|2022-06-30 16:38:40|90.9|89.6|90.91|89.61|90.91|89.61|90.9|89.6|4
1656607130000|2022-06-30 16:38:50|90.92|89.62|90.92|89.62|90.92|89.62|90.92|89.62|1
1656607150000|2022-06-30 16:39:10|90.93|89.63|90.92|89.62|90.93|89.63|90.92|89.62|2
1656607160000|2022-06-30 16:39:20|90.91|89.61|90.89|89.59|90.91|89.61|90.88|89.58|4
1656607170000|2022-06-30 16:39:30|90.88|89.58|90.89|89.59|90.9|89.6|90.84|89.54|11
1656607190000|2022-06-30 16:39:50|90.85|89.55|90.8|89.5|90.86|89.56|90.79|89.49|12
1656607200000|2022-06-30 16:40:00|90.79|89.49|90.78|89.48|90.8|89.5|90.78|89.48|4
1656607210000|2022-06-30 16:40:10|90.79|89.49|90.8|89.5|90.8|89.5|90.79|89.49|2
1656607230000|2022-06-30 16:40:30|90.78|89.48|90.74|89.44|90.78|89.48|90.74|89.44|8
1656607240000|2022-06-30 16:40:40|90.78|89.48|90.75|89.45|90.78|89.48|90.75|89.45|4
1656607250000|2022-06-30 16:40:50|90.74|89.44|90.77|89.47|90.82|89.52|90.74|89.44|9
1656607260000|2022-06-30 16:41:00|90.78|89.48|90.76|89.46|90.78|89.48|90.76|89.46|3
1656607270000|2022-06-30 16:41:10|90.77|89.47|90.68|89.38|90.77|89.47|90.68|89.38|7
1656607280000|2022-06-30 16:41:20|90.67|89.37|90.69|89.39|90.71|89.41|90.67|89.37|3
1656607290000|2022-06-30 16:41:30|90.68|89.38|90.67|89.37|90.69|89.39|90.67|89.37|6
1656607300000|2022-06-30 16:41:40|90.66|89.36|90.65|89.35|90.66|89.36|90.65|89.35|2
1656607310000|2022-06-30 16:41:50|90.64|89.34|90.59|89.29|90.64|89.34|90.59|89.29|4
1656607320000|2022-06-30 16:42:00|90.56|89.26|90.62|89.32|90.64|89.34|90.56|89.26|5
1656607330000|2022-06-30 16:42:10|90.61|89.31|90.5|89.2|90.61|89.31|90.49|89.19|16
1656607340000|2022-06-30 16:42:20|90.51|89.21|90.52|89.22|90.54|89.24|90.49|89.19|7
1656607350000|2022-06-30 16:42:30|90.51|89.21|90.5|89.2|90.51|89.21|90.5|89.2|2
1656607360000|2022-06-30 16:42:40|90.51|89.21|90.51|89.21|90.52|89.22|90.51|89.21|3
1656607390000|2022-06-30 16:43:10|90.52|89.22|90.59|89.29|90.6|89.3|90.52|89.22|8
1656607400000|2022-06-30 16:43:20|90.58|89.28|90.57|89.27|90.58|89.28|90.56|89.26|3
1656607410000|2022-06-30 16:43:30|90.58|89.28|90.57|89.27|90.58|89.28|90.57|89.27|2
1656607420000|2022-06-30 16:43:40|90.58|89.28|90.58|89.28|90.58|89.28|90.58|89.28|1
1656607430000|2022-06-30 16:43:50|90.57|89.27|90.58|89.28|90.58|89.28|90.57|89.27|6
1656607440000|2022-06-30 16:44:00|90.59|89.29|90.59|89.29|90.59|89.29|90.59|89.29|1
1656607450000|2022-06-30 16:44:10|90.58|89.28|90.57|89.27|90.58|89.28|90.56|89.26|4
1656607460000|2022-06-30 16:44:20|90.56|89.26|90.54|89.24|90.56|89.26|90.53|89.23|5
1656607470000|2022-06-30 16:44:30|90.53|89.23|90.58|89.28|90.58|89.28|90.53|89.23|3
1656607480000|2022-06-30 16:44:40|90.57|89.27|90.54|89.24|90.57|89.27|90.54|89.24|6
1656607490000|2022-06-30 16:44:50|90.53|89.23|90.53|89.23|90.54|89.24|90.52|89.22|4
1656607500000|2022-06-30 16:45:00|90.52|89.22|90.53|89.23|90.56|89.26|90.52|89.22|8
1656607510000|2022-06-30 16:45:10|90.52|89.22|90.53|89.23|90.53|89.23|90.52|89.22|2
1656607520000|2022-06-30 16:45:20|90.52|89.22|90.45|89.15|90.52|89.22|90.42|89.12|9
1656607530000|2022-06-30 16:45:30|90.46|89.16|90.49|89.19|90.49|89.19|90.46|89.16|2
1656607540000|2022-06-30 16:45:40|90.51|89.21|90.46|89.16|90.51|89.21|90.46|89.16|8
1656607550000|2022-06-30 16:45:50|90.45|89.15|90.45|89.15|90.46|89.16|90.45|89.15|3
1656607560000|2022-06-30 16:46:00|90.44|89.14|90.46|89.16|90.48|89.18|90.44|89.14|7
1656607580000|2022-06-30 16:46:20|90.45|89.15|90.46|89.16|90.46|89.16|90.45|89.15|6
1656607590000|2022-06-30 16:46:30|90.48|89.18|90.52|89.22|90.52|89.22|90.46|89.16|11
1656607600000|2022-06-30 16:46:40|90.51|89.21|90.53|89.23|90.54|89.24|90.5|89.2|12
1656607610000|2022-06-30 16:46:50|90.54|89.24|90.57|89.27|90.57|89.27|90.53|89.23|17
1656607620000|2022-06-30 16:47:00|90.56|89.26|90.55|89.25|90.56|89.26|90.54|89.24|4
1656607660000|2022-06-30 16:47:40|90.57|89.27|90.65|89.35|90.65|89.35|90.55|89.25|15
1656607670000|2022-06-30 16:47:50|90.66|89.36|90.63|89.33|90.66|89.36|90.62|89.32|6
1656607680000|2022-06-30 16:48:00|90.62|89.32|90.62|89.32|90.63|89.33|90.61|89.31|5
1656607690000|2022-06-30 16:48:10|90.61|89.31|90.62|89.32|90.62|89.32|90.61|89.31|4
1656607700000|2022-06-30 16:48:20|90.61|89.31|90.61|89.31|90.61|89.31|90.61|89.31|1
1656607710000|2022-06-30 16:48:30|90.62|89.32|90.62|89.32|90.62|89.32|90.62|89.32|1
1656607720000|2022-06-30 16:48:40|90.63|89.33|90.62|89.32|90.63|89.33|90.61|89.31|4
1656607730000|2022-06-30 16:48:50|90.61|89.31|90.61|89.31|90.61|89.31|90.61|89.31|1
1656607740000|2022-06-30 16:49:00|90.6|89.3|90.52|89.22|90.61|89.31|90.52|89.22|11
1656607750000|2022-06-30 16:49:10|90.51|89.21|90.5|89.2|90.51|89.21|90.5|89.2|2
1656607760000|2022-06-30 16:49:20|90.49|89.19|90.4|89.1|90.49|89.19|90.4|89.1|8
1656607770000|2022-06-30 16:49:30|90.41|89.11|90.46|89.16|90.46|89.16|90.41|89.11|3
1656607780000|2022-06-30 16:49:40|90.48|89.18|90.48|89.18|90.51|89.21|90.48|89.18|8
1656607790000|2022-06-30 16:49:50|90.47|89.17|90.45|89.15|90.47|89.17|90.45|89.15|3
1656607800000|2022-06-30 16:50:00|90.44|89.14|90.44|89.14|90.45|89.15|90.42|89.12|6
1656607810000|2022-06-30 16:50:10|90.43|89.13|90.43|89.13|90.43|89.13|90.43|89.13|1
1656607820000|2022-06-30 16:50:20|90.42|89.12|90.33|89.03|90.42|89.12|90.33|89.03|5
1656607830000|2022-06-30 16:50:30|90.32|89.02|90.33|89.03|90.33|89.03|90.32|89.02|4
1656607840000|2022-06-30 16:50:40|90.34|89.04|90.32|89.02|90.34|89.04|90.32|89.02|3
1656607850000|2022-06-30 16:50:50|90.31|89.01|90.32|89.02|90.32|89.02|90.31|89.01|4
1656607860000|2022-06-30 16:51:00|90.31|89.01|90.3|89|90.31|89.01|90.3|89|2
1656607870000|2022-06-30 16:51:10|90.31|89.01|90.25|88.95|90.37|89.07|90.25|88.95|15
1656607880000|2022-06-30 16:51:20|90.24|88.94|90.3|89|90.3|89|90.23|88.93|8
1656607890000|2022-06-30 16:51:30|90.28|88.98|90.28|88.98|90.28|88.98|90.28|88.98|1
1656607900000|2022-06-30 16:51:40|90.27|88.97|90.28|88.98|90.28|88.98|90.23|88.93|9
1656607910000|2022-06-30 16:51:50|90.29|88.99|90.29|88.99|90.3|89|90.29|88.99|3
1656607920000|2022-06-30 16:52:00|90.28|88.98|90.31|89.01|90.34|89.04|90.28|88.98|9
1656607930000|2022-06-30 16:52:10|90.32|89.02|90.32|89.02|90.33|89.03|90.31|89.01|4
1656607940000|2022-06-30 16:52:20|90.3|89|90.3|89|90.3|89|90.3|89|1
1656607950000|2022-06-30 16:52:30|90.31|89.01|90.32|89.02|90.32|89.02|90.31|89.01|2
1656607960000|2022-06-30 16:52:40|90.33|89.03|90.32|89.02|90.33|89.03|90.32|89.02|2
1656607970000|2022-06-30 16:52:50|90.33|89.03|90.33|89.03|90.33|89.03|90.33|89.03|1
1656607980000|2022-06-30 16:53:00|90.32|89.02|90.32|89.02|90.33|89.03|90.31|89.01|4
1656608020000|2022-06-30 16:53:40|90.33|89.03|90.32|89.02|90.38|89.08|90.31|89.01|10
1656608030000|2022-06-30 16:53:50|90.33|89.03|90.34|89.04|90.34|89.04|90.33|89.03|2
1656608040000|2022-06-30 16:54:00|90.33|89.03|90.37|89.07|90.38|89.08|90.33|89.03|9
1656608050000|2022-06-30 16:54:10|90.36|89.06|90.33|89.03|90.39|89.09|90.33|89.03|8
1656608060000|2022-06-30 16:54:20|90.34|89.04|90.31|89.01|90.34|89.04|90.31|89.01|4
1656608070000|2022-06-30 16:54:30|90.32|89.02|90.32|89.02|90.32|89.02|90.32|89.02|1
1656608080000|2022-06-30 16:54:40|90.31|89.01|90.27|88.97|90.31|89.01|90.27|88.97|3
1656608090000|2022-06-30 16:54:50|90.28|88.98|90.31|89.01|90.31|89.01|90.28|88.98|3
1656608110000|2022-06-30 16:55:10|90.32|89.02|90.31|89.01|90.32|89.02|90.31|89.01|4
1656608120000|2022-06-30 16:55:20|90.32|89.02|90.32|89.02|90.32|89.02|90.31|89.01|3
1656608130000|2022-06-30 16:55:30|90.33|89.03|90.33|89.03|90.33|89.03|90.3|89|5
1656608140000|2022-06-30 16:55:40|90.32|89.02|90.31|89.01|90.32|89.02|90.3|89|3
1656608150000|2022-06-30 16:55:50|90.33|89.03|90.33|89.03|90.33|89.03|90.33|89.03|1
1656608170000|2022-06-30 16:56:10|90.29|88.99|90.29|88.99|90.29|88.99|90.29|88.99|1
1656608190000|2022-06-30 16:56:30|90.28|88.98|90.28|88.98|90.28|88.98|90.28|88.98|1
1656608200000|2022-06-30 16:56:40|90.29|88.99|90.31|89.01|90.31|89.01|90.28|88.98|5
1656608210000|2022-06-30 16:56:50|90.29|88.99|90.25|88.95|90.29|88.99|90.25|88.95|3
1656608220000|2022-06-30 16:57:00|90.24|88.94|90.26|88.96|90.26|88.96|90.23|88.93|6
1656608230000|2022-06-30 16:57:10|90.31|89.01|90.29|88.99|90.31|89.01|90.29|88.99|2
1656608240000|2022-06-30 16:57:20|90.3|89|90.3|89|90.3|89|90.3|89|1
1656608250000|2022-06-30 16:57:30|90.31|89.01|90.33|89.03|90.34|89.04|90.31|89.01|6
1656608270000|2022-06-30 16:57:50|90.32|89.02|90.32|89.02|90.32|89.02|90.32|89.02|1
1656608280000|2022-06-30 16:58:00|90.28|88.98|90.31|89.01|90.31|89.01|90.28|88.98|2
1656608310000|2022-06-30 16:58:30|90.32|89.02|90.32|89.02|90.33|89.03|90.31|89.01|4
1656608320000|2022-06-30 16:58:40|90.3|89|90.32|89.02|90.32|89.02|90.3|89|2
1656608330000|2022-06-30 16:58:50|90.33|89.03|90.33|89.03|90.33|89.03|90.32|89.02|3
1656608340000|2022-06-30 16:59:00|90.32|89.02|90.33|89.03|90.33|89.03|90.32|89.02|2
1656608370000|2022-06-30 16:59:30|90.36|89.06|90.36|89.06|90.36|89.06|90.36|89.06|1
1656608380000|2022-06-30 16:59:40|90.37|89.07|90.39|89.09|90.4|89.1|90.37|89.07|6
1656608390000|2022-06-30 16:59:50|90.38|89.08|90.39|89.09|90.39|89.09|90.34|89.04|5
1656608400000|2022-06-30 17:00:00|90.4|89.1|90.4|89.1|90.4|89.1|90.4|89.1|1
1656608410000|2022-06-30 17:00:10|90.39|89.09|90.4|89.1|90.4|89.1|90.34|89.04|7
1656608420000|2022-06-30 17:00:20|90.41|89.11|90.41|89.11|90.41|89.11|90.41|89.11|1
1656608430000|2022-06-30 17:00:30|90.4|89.1|90.39|89.09|90.4|89.1|90.39|89.09|2
1656608440000|2022-06-30 17:00:40|90.41|89.11|90.4|89.1|90.41|89.11|90.4|89.1|4
1656608460000|2022-06-30 17:01:00|90.41|89.11|90.5|89.2|90.51|89.21|90.41|89.11|6
1656608470000|2022-06-30 17:01:10|90.49|89.19|90.42|89.12|90.49|89.19|90.42|89.12|6
1656608480000|2022-06-30 17:01:20|90.41|89.11|90.41|89.11|90.41|89.11|90.4|89.1|3
1656608490000|2022-06-30 17:01:30|90.42|89.12|90.42|89.12|90.42|89.12|90.42|89.12|1
1656608540000|2022-06-30 17:02:20|90.45|89.15|90.43|89.13|90.47|89.17|90.42|89.12|7
1656608550000|2022-06-30 17:02:30|90.44|89.14|90.46|89.16|90.48|89.18|90.44|89.14|7
1656608570000|2022-06-30 17:02:50|90.47|89.17|90.43|89.13|90.48|89.18|90.43|89.13|6
1656608580000|2022-06-30 17:03:00|90.42|89.12|90.39|89.09|90.42|89.12|90.39|89.09|3
1656608590000|2022-06-30 17:03:10|90.38|89.08|90.39|89.09|90.39|89.09|90.38|89.08|2
1656608610000|2022-06-30 17:03:30|90.4|89.1|90.41|89.11|90.41|89.11|90.4|89.1|2
1656608620000|2022-06-30 17:03:40|90.4|89.1|90.41|89.11|90.41|89.11|90.4|89.1|4
1656608630000|2022-06-30 17:03:50|90.4|89.1|90.4|89.1|90.4|89.1|90.4|89.1|1
1656608640000|2022-06-30 17:04:00|90.41|89.11|90.41|89.11|90.41|89.11|90.41|89.11|1
1656608670000|2022-06-30 17:04:30|90.42|89.12|90.42|89.12|90.42|89.12|90.42|89.12|1
1656608680000|2022-06-30 17:04:40|90.43|89.13|90.45|89.15|90.47|89.17|90.41|89.11|8
1656608690000|2022-06-30 17:04:50|90.44|89.14|90.44|89.14|90.44|89.14|90.44|89.14|1
1656608710000|2022-06-30 17:05:10|90.43|89.13|90.41|89.11|90.43|89.13|90.41|89.11|3
1656608720000|2022-06-30 17:05:20|90.4|89.1|90.33|89.03|90.4|89.1|90.33|89.03|6
1656608730000|2022-06-30 17:05:30|90.32|89.02|90.32|89.02|90.32|89.02|90.31|89.01|3
1656608740000|2022-06-30 17:05:40|90.33|89.03|90.33|89.03|90.33|89.03|90.32|89.02|3
1656608750000|2022-06-30 17:05:50|90.32|89.02|90.24|88.94|90.32|89.02|90.24|88.94|6
1656608760000|2022-06-30 17:06:00|90.23|88.93|90.21|88.91|90.23|88.93|90.21|88.91|7
1656608770000|2022-06-30 17:06:10|90.23|88.93|90.23|88.93|90.23|88.93|90.23|88.93|1
1656608780000|2022-06-30 17:06:20|90.22|88.92|90.24|88.94|90.24|88.94|90.22|88.92|3
1656608790000|2022-06-30 17:06:30|90.23|88.93|90.29|88.99|90.29|88.99|90.23|88.93|7
1656608800000|2022-06-30 17:06:40|90.28|88.98|90.3|89|90.3|89|90.28|88.98|2
1656608810000|2022-06-30 17:06:50|90.31|89.01|90.32|89.02|90.32|89.02|90.29|88.99|4
1656608820000|2022-06-30 17:07:00|90.31|89.01|90.32|89.02|90.32|89.02|90.31|89.01|2
1656608830000|2022-06-30 17:07:10|90.3|89|90.3|89|90.3|89|90.3|89|1
1656608840000|2022-06-30 17:07:20|90.31|89.01|90.32|89.02|90.32|89.02|90.31|89.01|2
1656608850000|2022-06-30 17:07:30|90.33|89.03|90.34|89.04|90.36|89.06|90.33|89.03|6
1656608880000|2022-06-30 17:08:00|90.33|89.03|90.3|89|90.33|89.03|90.3|89|3
1656608890000|2022-06-30 17:08:10|90.31|89.01|90.32|89.02|90.32|89.02|90.31|89.01|2
1656608900000|2022-06-30 17:08:20|90.33|89.03|90.33|89.03|90.33|89.03|90.33|89.03|1
1656608920000|2022-06-30 17:08:40|90.34|89.04|90.34|89.04|90.34|89.04|90.33|89.03|5
1656608940000|2022-06-30 17:09:00|90.33|89.03|90.34|89.04|90.34|89.04|90.33|89.03|4
1656608950000|2022-06-30 17:09:10|90.33|89.03|90.33|89.03|90.33|89.03|90.33|89.03|1
1656608960000|2022-06-30 17:09:20|90.32|89.02|90.32|89.02|90.33|89.03|90.32|89.02|5
1656608970000|2022-06-30 17:09:30|90.33|89.03|90.32|89.02|90.33|89.03|90.32|89.02|2
1656608980000|2022-06-30 17:09:40|90.31|89.01|90.32|89.02|90.32|89.02|90.31|89.01|2
1656609000000|2022-06-30 17:10:00|90.31|89.01|90.32|89.02|90.32|89.02|90.31|89.01|2
1656609010000|2022-06-30 17:10:10|90.31|89.01|90.21|88.91|90.31|89.01|90.21|88.91|6
1656609020000|2022-06-30 17:10:20|90.2|88.9|90.28|88.98|90.3|89|90.19|88.89|19
1656609030000|2022-06-30 17:10:30|90.29|88.99|90.32|89.02|90.32|89.02|90.29|88.99|6
1656609050000|2022-06-30 17:10:50|90.33|89.03|90.32|89.02|90.33|89.03|90.32|89.02|2
1656609060000|2022-06-30 17:11:00|90.31|89.01|90.31|89.01|90.32|89.02|90.31|89.01|3
1656609070000|2022-06-30 17:11:10|90.32|89.02|90.36|89.06|90.37|89.07|90.32|89.02|3
1656609080000|2022-06-30 17:11:20|90.37|89.07|90.37|89.07|90.4|89.1|90.37|89.07|4
1656609090000|2022-06-30 17:11:30|90.39|89.09|90.37|89.07|90.39|89.09|90.37|89.07|2
1656609100000|2022-06-30 17:11:40|90.39|89.09|90.37|89.07|90.39|89.09|90.37|89.07|2
1656609120000|2022-06-30 17:12:00|90.36|89.06|90.32|89.02|90.36|89.06|90.32|89.02|5
1656609130000|2022-06-30 17:12:10|90.31|89.01|90.32|89.02|90.32|89.02|90.31|89.01|2
1656609140000|2022-06-30 17:12:20|90.33|89.03|90.39|89.09|90.39|89.09|90.32|89.02|6
1656609150000|2022-06-30 17:12:30|90.36|89.06|90.35|89.05|90.36|89.06|90.35|89.05|2
1656609170000|2022-06-30 17:12:50|90.34|89.04|90.34|89.04|90.34|89.04|90.32|89.02|6
1656609190000|2022-06-30 17:13:10|90.33|89.03|90.34|89.04|90.34|89.04|90.33|89.03|2
1656609210000|2022-06-30 17:13:30|90.33|89.03|90.33|89.03|90.33|89.03|90.33|89.03|1
1656609220000|2022-06-30 17:13:40|90.32|89.02|90.32|89.02|90.32|89.02|90.32|89.02|1
1656609230000|2022-06-30 17:13:50|90.31|89.01|90.22|88.92|90.32|89.02|90.21|88.91|11
1656609240000|2022-06-30 17:14:00|90.23|88.93|90.27|88.97|90.29|88.99|90.22|88.92|10
1656609250000|2022-06-30 17:14:10|90.28|88.98|90.35|89.05|90.37|89.07|90.28|88.98|10
1656609260000|2022-06-30 17:14:20|90.34|89.04|90.33|89.03|90.34|89.04|90.31|89.01|7
1656609290000|2022-06-30 17:14:50|90.34|89.04|90.35|89.05|90.35|89.05|90.34|89.04|2
1656609300000|2022-06-30 17:15:00|90.34|89.04|90.34|89.04|90.34|89.04|90.33|89.03|3
1656609310000|2022-06-30 17:15:10|90.37|89.07|90.39|89.09|90.41|89.11|90.37|89.07|8
1656609320000|2022-06-30 17:15:20|90.4|89.1|90.39|89.09|90.4|89.1|90.39|89.09|4
1656609330000|2022-06-30 17:15:30|90.4|89.1|90.41|89.11|90.41|89.11|90.39|89.09|4
1656609360000|2022-06-30 17:16:00|90.4|89.1|90.36|89.06|90.4|89.1|90.34|89.04|8
1656609370000|2022-06-30 17:16:10|90.38|89.08|90.39|89.09|90.39|89.09|90.38|89.08|2
1656609380000|2022-06-30 17:16:20|90.38|89.08|90.32|89.02|90.38|89.08|90.32|89.02|8
1656609390000|2022-06-30 17:16:30|90.31|89.01|90.39|89.09|90.39|89.09|90.31|89.01|7
1656609410000|2022-06-30 17:16:50|90.42|89.12|90.39|89.09|90.42|89.12|90.39|89.09|2
1656609430000|2022-06-30 17:17:10|90.38|89.08|90.38|89.08|90.38|89.08|90.38|89.08|1
1656609440000|2022-06-30 17:17:20|90.39|89.09|90.4|89.1|90.4|89.1|90.39|89.09|2
1656609500000|2022-06-30 17:18:20|90.43|89.13|90.49|89.19|90.5|89.2|90.43|89.13|7
1656609510000|2022-06-30 17:18:30|90.5|89.2|90.49|89.19|90.5|89.2|90.48|89.18|6
1656609520000|2022-06-30 17:18:40|90.5|89.2|90.49|89.19|90.5|89.2|90.49|89.19|2
1656609550000|2022-06-30 17:19:10|90.48|89.18|90.46|89.16|90.48|89.18|90.45|89.15|4
1656609560000|2022-06-30 17:19:20|90.45|89.15|90.45|89.15|90.45|89.15|90.45|89.15|1
1656609570000|2022-06-30 17:19:30|90.44|89.14|90.42|89.12|90.44|89.14|90.42|89.12|3
1656609580000|2022-06-30 17:19:40|90.43|89.13|90.43|89.13|90.43|89.13|90.43|89.13|1
1656609590000|2022-06-30 17:19:50|90.44|89.14|90.44|89.14|90.44|89.14|90.44|89.14|1
1656609630000|2022-06-30 17:20:30|90.43|89.13|90.43|89.13|90.43|89.13|90.42|89.12|3
1656609660000|2022-06-30 17:21:00|90.47|89.17|90.49|89.19|90.5|89.2|90.47|89.17|3
1656609670000|2022-06-30 17:21:10|90.48|89.18|90.62|89.32|90.62|89.32|90.48|89.18|12
1656609690000|2022-06-30 17:21:30|90.63|89.33|90.62|89.32|90.63|89.33|90.62|89.32|2
1656609700000|2022-06-30 17:21:40|90.63|89.33|90.65|89.35|90.65|89.35|90.62|89.32|3
1656609710000|2022-06-30 17:21:50|90.67|89.37|90.64|89.34|90.67|89.37|90.64|89.34|4
1656609720000|2022-06-30 17:22:00|90.63|89.33|90.63|89.33|90.63|89.33|90.63|89.33|1
1656609730000|2022-06-30 17:22:10|90.62|89.32|90.52|89.22|90.62|89.32|90.52|89.22|6
1656609740000|2022-06-30 17:22:20|90.51|89.21|90.43|89.13|90.52|89.22|90.43|89.13|9
1656609750000|2022-06-30 17:22:30|90.42|89.12|90.42|89.12|90.43|89.13|90.42|89.12|3
1656609760000|2022-06-30 17:22:40|90.41|89.11|90.42|89.12|90.42|89.12|90.41|89.11|2
1656609780000|2022-06-30 17:23:00|90.43|89.13|90.43|89.13|90.43|89.13|90.43|89.13|1
1656609790000|2022-06-30 17:23:10|90.42|89.12|90.42|89.12|90.42|89.12|90.42|89.12|1
1656609800000|2022-06-30 17:23:20|90.43|89.13|90.43|89.13|90.43|89.13|90.42|89.12|5
1656609810000|2022-06-30 17:23:30|90.44|89.14|90.54|89.24|90.54|89.24|90.44|89.14|6
1656609840000|2022-06-30 17:24:00|90.53|89.23|90.47|89.17|90.53|89.23|90.44|89.14|6
1656609850000|2022-06-30 17:24:10|90.54|89.24|90.52|89.22|90.54|89.24|90.52|89.22|2
1656609860000|2022-06-30 17:24:20|90.46|89.16|90.44|89.14|90.46|89.16|90.43|89.13|5
1656609870000|2022-06-30 17:24:30|90.46|89.16|90.45|89.15|90.47|89.17|90.44|89.14|8
1656609880000|2022-06-30 17:24:40|90.44|89.14|90.44|89.14|90.44|89.14|90.43|89.13|3
1656609890000|2022-06-30 17:24:50|90.45|89.15|90.48|89.18|90.49|89.19|90.45|89.15|5
1656609900000|2022-06-30 17:25:00|90.45|89.15|90.47|89.17|90.47|89.17|90.44|89.14|7
1656609910000|2022-06-30 17:25:10|90.48|89.18|90.49|89.19|90.5|89.2|90.48|89.18|6
1656609930000|2022-06-30 17:25:30|90.5|89.2|90.5|89.2|90.5|89.2|90.5|89.2|1
1656609940000|2022-06-30 17:25:40|90.51|89.21|90.53|89.23|90.55|89.25|90.51|89.21|6
1656609950000|2022-06-30 17:25:50|90.52|89.22|90.55|89.25|90.56|89.26|90.52|89.22|4
1656609960000|2022-06-30 17:26:00|90.54|89.24|90.54|89.24|90.55|89.25|90.52|89.22|6
1656609970000|2022-06-30 17:26:10|90.53|89.23|90.51|89.21|90.54|89.24|90.5|89.2|7
1656609980000|2022-06-30 17:26:20|90.5|89.2|90.5|89.2|90.5|89.2|90.5|89.2|1
1656609990000|2022-06-30 17:26:30|90.52|89.22|90.5|89.2|90.52|89.22|90.5|89.2|4
1656610000000|2022-06-30 17:26:40|90.51|89.21|90.52|89.22|90.52|89.22|90.51|89.21|2
1656610010000|2022-06-30 17:26:50|90.53|89.23|90.54|89.24|90.54|89.24|90.52|89.22|4
1656610060000|2022-06-30 17:27:40|90.55|89.25|90.55|89.25|90.55|89.25|90.55|89.25|1
1656610080000|2022-06-30 17:28:00|90.57|89.27|90.62|89.32|90.63|89.33|90.57|89.27|6
1656610090000|2022-06-30 17:28:10|90.63|89.33|90.56|89.26|90.63|89.33|90.56|89.26|7
1656610110000|2022-06-30 17:28:30|90.57|89.27|90.57|89.27|90.57|89.27|90.57|89.27|1
1656610120000|2022-06-30 17:28:40|90.58|89.28|90.58|89.28|90.6|89.3|90.57|89.27|5
1656610130000|2022-06-30 17:28:50|90.57|89.27|90.58|89.28|90.58|89.28|90.57|89.27|2
1656610140000|2022-06-30 17:29:00|90.57|89.27|90.56|89.26|90.57|89.27|90.56|89.26|2
1656610150000|2022-06-30 17:29:10|90.57|89.27|90.56|89.26|90.57|89.27|90.56|89.26|2
1656610160000|2022-06-30 17:29:20|90.59|89.29|90.56|89.26|90.6|89.3|90.56|89.26|5
1656610170000|2022-06-30 17:29:30|90.57|89.27|90.58|89.28|90.6|89.3|90.57|89.27|5
1656610190000|2022-06-30 17:29:50|90.57|89.27|90.58|89.28|90.58|89.28|90.57|89.27|2
1656610200000|2022-06-30 17:30:00|90.61|89.31|90.64|89.34|90.66|89.36|90.61|89.31|7
1656610210000|2022-06-30 17:30:10|90.63|89.33|90.64|89.34|90.64|89.34|90.63|89.33|2
1656610220000|2022-06-30 17:30:20|90.63|89.33|90.64|89.34|90.64|89.34|90.63|89.33|2
1656610230000|2022-06-30 17:30:30|90.63|89.33|90.63|89.33|90.63|89.33|90.63|89.33|1
1656610240000|2022-06-30 17:30:40|90.62|89.32|90.62|89.32|90.63|89.33|90.62|89.32|3
1656610250000|2022-06-30 17:30:50|90.63|89.33|90.63|89.33|90.64|89.34|90.63|89.33|5
1656610260000|2022-06-30 17:31:00|90.64|89.34|90.65|89.35|90.65|89.35|90.62|89.32|8
1656610270000|2022-06-30 17:31:10|90.66|89.36|90.75|89.45|90.75|89.45|90.66|89.36|7
1656610280000|2022-06-30 17:31:20|90.76|89.46|90.76|89.46|90.76|89.46|90.76|89.46|1
1656610300000|2022-06-30 17:31:40|90.77|89.47|90.77|89.47|90.78|89.48|90.76|89.46|4
1656610310000|2022-06-30 17:31:50|90.76|89.46|90.81|89.51|90.81|89.51|90.76|89.46|6
1656610320000|2022-06-30 17:32:00|90.8|89.5|90.79|89.49|90.8|89.5|90.77|89.47|3
1656610330000|2022-06-30 17:32:10|90.77|89.47|90.94|89.64|90.94|89.64|90.77|89.47|18
1656610340000|2022-06-30 17:32:20|90.93|89.63|90.86|89.56|90.93|89.63|90.86|89.56|4
1656610350000|2022-06-30 17:32:30|90.89|89.59|90.91|89.61|90.91|89.61|90.87|89.57|4
1656610360000|2022-06-30 17:32:40|90.9|89.6|90.91|89.61|90.92|89.62|90.9|89.6|4
1656610380000|2022-06-30 17:33:00|90.9|89.6|90.9|89.6|90.91|89.61|90.89|89.59|5
1656610390000|2022-06-30 17:33:10|90.89|89.59|90.9|89.6|90.9|89.6|90.84|89.54|8
1656610400000|2022-06-30 17:33:20|90.92|89.62|90.88|89.58|90.92|89.62|90.88|89.58|3
1656610410000|2022-06-30 17:33:30|90.89|89.59|90.89|89.59|90.89|89.59|90.89|89.59|1
1656610420000|2022-06-30 17:33:40|90.91|89.61|90.91|89.61|90.91|89.61|90.91|89.61|1
1656610430000|2022-06-30 17:33:50|90.92|89.62|90.93|89.63|90.95|89.65|90.92|89.62|4
1656610440000|2022-06-30 17:34:00|90.92|89.62|90.92|89.62|90.92|89.62|90.92|89.62|1
1656610450000|2022-06-30 17:34:10|90.93|89.63|90.94|89.64|90.95|89.65|90.93|89.63|3
1656610470000|2022-06-30 17:34:30|90.93|89.63|90.93|89.63|90.93|89.63|90.93|89.63|1
1656610480000|2022-06-30 17:34:40|90.94|89.64|90.95|89.65|90.95|89.65|90.94|89.64|2
1656610500000|2022-06-30 17:35:00|90.96|89.66|90.96|89.66|90.98|89.68|90.96|89.66|3
1656610510000|2022-06-30 17:35:10|91|89.7|91|89.7|91|89.7|91|89.7|1
1656610520000|2022-06-30 17:35:20|90.99|89.69|91.01|89.71|91.03|89.73|90.99|89.69|4
1656610530000|2022-06-30 17:35:30|91.02|89.72|91.03|89.73|91.04|89.74|91.02|89.72|4
1656610550000|2022-06-30 17:35:50|91.04|89.74|91.06|89.76|91.07|89.77|91.04|89.74|3
1656610560000|2022-06-30 17:36:00|91.05|89.75|91.04|89.74|91.05|89.75|91.04|89.74|2
1656610570000|2022-06-30 17:36:10|91.03|89.73|91.02|89.72|91.03|89.73|91.02|89.72|2
1656610580000|2022-06-30 17:36:20|91.03|89.73|91.03|89.73|91.03|89.73|91.03|89.73|1
1656610590000|2022-06-30 17:36:30|91.04|89.74|91.04|89.74|91.05|89.75|91.04|89.74|3
1656610600000|2022-06-30 17:36:40|91.05|89.75|91.05|89.75|91.05|89.75|91.05|89.75|1
1656610610000|2022-06-30 17:36:50|91.07|89.77|91.1|89.8|91.1|89.8|91.07|89.77|4
1656610620000|2022-06-30 17:37:00|91.11|89.81|91.11|89.81|91.11|89.81|91.11|89.81|1
1656610630000|2022-06-30 17:37:10|91.1|89.8|91.1|89.8|91.1|89.8|91.09|89.79|3
1656610640000|2022-06-30 17:37:20|91.09|89.79|91.09|89.79|91.09|89.79|91.09|89.79|1
1656610650000|2022-06-30 17:37:30|91.07|89.77|91.08|89.78|91.09|89.79|91.04|89.74|7
1656610660000|2022-06-30 17:37:40|91.07|89.77|91.09|89.79|91.09|89.79|91.07|89.77|3
1656610670000|2022-06-30 17:37:50|91.08|89.78|91.08|89.78|91.08|89.78|91.08|89.78|1
1656610700000|2022-06-30 17:38:20|91.07|89.77|91.04|89.74|91.07|89.77|91.04|89.74|3
1656610710000|2022-06-30 17:38:30|91.03|89.73|91.02|89.72|91.03|89.73|91.02|89.72|2
1656610720000|2022-06-30 17:38:40|91.01|89.71|90.97|89.67|91.01|89.71|90.97|89.67|5
1656610730000|2022-06-30 17:38:50|90.98|89.68|91|89.7|91.01|89.71|90.98|89.68|4
1656610740000|2022-06-30 17:39:00|91.01|89.71|91.02|89.72|91.04|89.74|91.01|89.71|4
1656610750000|2022-06-30 17:39:10|91.01|89.71|91.01|89.71|91.01|89.71|91.01|89.71|1
1656610760000|2022-06-30 17:39:20|91.03|89.73|91.06|89.76|91.07|89.77|91.03|89.73|6
1656610770000|2022-06-30 17:39:30|91.08|89.78|91.06|89.76|91.08|89.78|91.06|89.76|3
1656610780000|2022-06-30 17:39:40|91.07|89.77|91.07|89.77|91.07|89.77|91.07|89.77|1
1656610790000|2022-06-30 17:39:50|91.11|89.81|91.11|89.81|91.13|89.83|91.1|89.8|7
1656610800000|2022-06-30 17:40:00|91.12|89.82|91.15|89.85|91.23|89.93|91.12|89.82|11
1656610810000|2022-06-30 17:40:10|91.14|89.84|91.17|89.87|91.21|89.91|91.14|89.84|12
1656610820000|2022-06-30 17:40:20|91.16|89.86|91.16|89.86|91.16|89.86|91.15|89.85|3
1656610840000|2022-06-30 17:40:40|91.18|89.88|91.17|89.87|91.18|89.88|91.17|89.87|2
1656610850000|2022-06-30 17:40:50|91.18|89.88|91.14|89.84|91.18|89.88|91.14|89.84|4
1656610860000|2022-06-30 17:41:00|91.16|89.86|91.16|89.86|91.16|89.86|91.16|89.86|1
1656610870000|2022-06-30 17:41:10|91.15|89.85|91.12|89.82|91.15|89.85|91.11|89.81|5
1656610880000|2022-06-30 17:41:20|91.11|89.81|91.12|89.82|91.12|89.82|91.11|89.81|2
1656610890000|2022-06-30 17:41:30|91.11|89.81|91.06|89.76|91.11|89.81|91.06|89.76|4
1656610900000|2022-06-30 17:41:40|91.05|89.75|91.04|89.74|91.05|89.75|91.04|89.74|2
1656610920000|2022-06-30 17:42:00|91.03|89.73|90.96|89.66|91.03|89.73|90.94|89.64|9
1656610930000|2022-06-30 17:42:10|90.97|89.67|90.94|89.64|90.97|89.67|90.93|89.63|5
1656610940000|2022-06-30 17:42:20|90.93|89.63|90.92|89.62|90.93|89.63|90.91|89.61|4
1656610950000|2022-06-30 17:42:30|90.93|89.63|90.93|89.63|90.93|89.63|90.93|89.63|1
1656610960000|2022-06-30 17:42:40|90.92|89.62|90.81|89.51|90.92|89.62|90.81|89.51|10
1656610970000|2022-06-30 17:42:50|90.82|89.52|90.83|89.53|90.84|89.54|90.8|89.5|5
1656610980000|2022-06-30 17:43:00|90.81|89.51|90.73|89.43|90.81|89.51|90.73|89.43|8
1656610990000|2022-06-30 17:43:10|90.72|89.42|90.68|89.38|90.72|89.42|90.63|89.33|12
1656611000000|2022-06-30 17:43:20|90.7|89.4|90.72|89.42|90.72|89.42|90.7|89.4|5
1656611010000|2022-06-30 17:43:30|90.7|89.4|90.72|89.42|90.72|89.42|90.7|89.4|2
1656611020000|2022-06-30 17:43:40|90.71|89.41|90.71|89.41|90.71|89.41|90.68|89.38|3
1656611030000|2022-06-30 17:43:50|90.7|89.4|90.7|89.4|90.72|89.42|90.69|89.39|8
1656611040000|2022-06-30 17:44:00|90.69|89.39|90.69|89.39|90.7|89.4|90.68|89.38|5
1656611050000|2022-06-30 17:44:10|90.7|89.4|90.72|89.42|90.73|89.43|90.7|89.4|9
1656611060000|2022-06-30 17:44:20|90.7|89.4|90.63|89.33|90.7|89.4|90.63|89.33|7
1656611070000|2022-06-30 17:44:30|90.62|89.32|90.57|89.27|90.63|89.33|90.52|89.22|15
1656611080000|2022-06-30 17:44:40|90.56|89.26|90.59|89.29|90.6|89.3|90.56|89.26|7
1656611090000|2022-06-30 17:44:50|90.58|89.28|90.59|89.29|90.59|89.29|90.58|89.28|2
1656611100000|2022-06-30 17:45:00|90.58|89.28|90.59|89.29|90.6|89.3|90.58|89.28|3
1656611110000|2022-06-30 17:45:10|90.6|89.3|90.59|89.29|90.61|89.31|90.59|89.29|8
1656611120000|2022-06-30 17:45:20|90.6|89.3|90.6|89.3|90.61|89.31|90.6|89.3|3
1656611140000|2022-06-30 17:45:40|90.61|89.31|90.65|89.35|90.67|89.37|90.61|89.31|6
1656611150000|2022-06-30 17:45:50|90.64|89.34|90.63|89.33|90.65|89.35|90.63|89.33|4
1656611160000|2022-06-30 17:46:00|90.62|89.32|90.63|89.33|90.63|89.33|90.62|89.32|2
1656611170000|2022-06-30 17:46:10|90.64|89.34|90.64|89.34|90.65|89.35|90.64|89.34|5
1656611180000|2022-06-30 17:46:20|90.63|89.33|90.63|89.33|90.63|89.33|90.63|89.33|1
1656611190000|2022-06-30 17:46:30|90.64|89.34|90.63|89.33|90.64|89.34|90.63|89.33|2
1656611200000|2022-06-30 17:46:40|90.62|89.32|90.63|89.33|90.63|89.33|90.62|89.32|2
1656611220000|2022-06-30 17:47:00|90.62|89.32|90.63|89.33|90.63|89.33|90.62|89.32|2
1656611230000|2022-06-30 17:47:10|90.64|89.34|90.67|89.37|90.67|89.37|90.63|89.33|5
1656611240000|2022-06-30 17:47:20|90.66|89.36|90.65|89.35|90.66|89.36|90.64|89.34|3
1656611250000|2022-06-30 17:47:30|90.64|89.34|90.66|89.36|90.66|89.36|90.64|89.34|3
1656611280000|2022-06-30 17:48:00|90.67|89.37|90.82|89.52|90.82|89.52|90.67|89.37|6
1656611290000|2022-06-30 17:48:10|90.8|89.5|90.9|89.6|90.91|89.61|90.8|89.5|11
1656611300000|2022-06-30 17:48:20|90.86|89.56|90.83|89.53|90.86|89.56|90.83|89.53|3
1656611310000|2022-06-30 17:48:30|90.82|89.52|90.82|89.52|90.83|89.53|90.82|89.52|3
1656611320000|2022-06-30 17:48:40|90.83|89.53|90.83|89.53|90.83|89.53|90.83|89.53|1
1656611330000|2022-06-30 17:48:50|90.82|89.52|90.75|89.45|90.82|89.52|90.74|89.44|7
1656611340000|2022-06-30 17:49:00|90.74|89.44|90.73|89.43|90.74|89.44|90.72|89.42|5
1656611350000|2022-06-30 17:49:10|90.74|89.44|90.74|89.44|90.74|89.44|90.74|89.44|1
1656611370000|2022-06-30 17:49:30|90.75|89.45|90.75|89.45|90.75|89.45|90.75|89.45|1
1656611380000|2022-06-30 17:49:40|90.77|89.47|90.83|89.53|90.83|89.53|90.77|89.47|4
1656611390000|2022-06-30 17:49:50|90.84|89.54|90.86|89.56|90.86|89.56|90.84|89.54|2
1656611400000|2022-06-30 17:50:00|90.85|89.55|90.86|89.56|90.86|89.56|90.85|89.55|4
1656611420000|2022-06-30 17:50:20|90.85|89.55|90.84|89.54|90.85|89.55|90.84|89.54|2
1656611430000|2022-06-30 17:50:30|90.83|89.53|90.84|89.54|90.85|89.55|90.82|89.52|4
1656611440000|2022-06-30 17:50:40|90.83|89.53|90.83|89.53|90.84|89.54|90.82|89.52|12
1656611450000|2022-06-30 17:50:50|90.84|89.54|90.84|89.54|90.84|89.54|90.83|89.53|3
1656611460000|2022-06-30 17:51:00|90.83|89.53|90.84|89.54|90.84|89.54|90.83|89.53|2
1656611470000|2022-06-30 17:51:10|90.83|89.53|90.87|89.57|90.89|89.59|90.83|89.53|7
1656611480000|2022-06-30 17:51:20|90.86|89.56|90.85|89.55|90.86|89.56|90.85|89.55|2
1656611490000|2022-06-30 17:51:30|90.84|89.54|90.84|89.54|90.84|89.54|90.84|89.54|1
1656611500000|2022-06-30 17:51:40|90.83|89.53|90.84|89.54|90.84|89.54|90.83|89.53|2
1656611510000|2022-06-30 17:51:50|90.85|89.55|90.92|89.62|90.93|89.63|90.85|89.55|4
1656611520000|2022-06-30 17:52:00|90.91|89.61|90.92|89.62|90.92|89.62|90.9|89.6|5
1656611540000|2022-06-30 17:52:20|90.94|89.64|90.94|89.64|90.94|89.64|90.94|89.64|1
1656611570000|2022-06-30 17:52:50|90.93|89.63|90.94|89.64|90.94|89.64|90.93|89.63|2
1656611580000|2022-06-30 17:53:00|90.95|89.65|90.95|89.65|90.95|89.65|90.94|89.64|3
1656611590000|2022-06-30 17:53:10|90.94|89.64|90.93|89.63|90.94|89.64|90.93|89.63|2
1656611600000|2022-06-30 17:53:20|90.94|89.64|90.97|89.67|90.99|89.69|90.94|89.64|8
1656611610000|2022-06-30 17:53:30|90.96|89.66|90.99|89.69|90.99|89.69|90.96|89.66|4
1656611620000|2022-06-30 17:53:40|91.01|89.71|91.01|89.71|91.01|89.71|91.01|89.71|1
1656611630000|2022-06-30 17:53:50|90.99|89.69|90.97|89.67|90.99|89.69|90.96|89.66|4
1656611640000|2022-06-30 17:54:00|90.98|89.68|90.95|89.65|90.98|89.68|90.95|89.65|4
1656611650000|2022-06-30 17:54:10|90.94|89.64|90.96|89.66|90.96|89.66|90.94|89.64|3
1656611660000|2022-06-30 17:54:20|90.97|89.67|90.95|89.65|90.97|89.67|90.94|89.64|7
1656611670000|2022-06-30 17:54:30|90.94|89.64|90.84|89.54|90.94|89.64|90.84|89.54|8
1656611680000|2022-06-30 17:54:40|90.83|89.53|90.85|89.55|90.85|89.55|90.83|89.53|3
1656611690000|2022-06-30 17:54:50|90.84|89.54|90.91|89.61|90.91|89.61|90.84|89.54|6
1656611700000|2022-06-30 17:55:00|90.92|89.62|90.88|89.58|90.92|89.62|90.87|89.57|5
1656611710000|2022-06-30 17:55:10|90.87|89.57|90.83|89.53|90.88|89.58|90.83|89.53|6
1656611720000|2022-06-30 17:55:20|90.81|89.51|90.77|89.47|90.84|89.54|90.75|89.45|13
1656611730000|2022-06-30 17:55:30|90.76|89.46|90.75|89.45|90.76|89.46|90.75|89.45|2
1656611740000|2022-06-30 17:55:40|90.74|89.44|90.76|89.46|90.76|89.46|90.74|89.44|2
1656611750000|2022-06-30 17:55:50|90.77|89.47|90.77|89.47|90.77|89.47|90.76|89.46|3
1656611760000|2022-06-30 17:56:00|90.78|89.48|90.81|89.51|90.82|89.52|90.77|89.47|5
1656611770000|2022-06-30 17:56:10|90.8|89.5|90.76|89.46|90.8|89.5|90.76|89.46|9
1656611780000|2022-06-30 17:56:20|90.75|89.45|90.82|89.52|90.82|89.52|90.75|89.45|8
1656611800000|2022-06-30 17:56:40|90.83|89.53|90.83|89.53|90.83|89.53|90.83|89.53|1
1656611810000|2022-06-30 17:56:50|90.84|89.54|90.9|89.6|90.9|89.6|90.84|89.54|4
1656611820000|2022-06-30 17:57:00|90.87|89.57|90.86|89.56|90.87|89.57|90.84|89.54|4
1656611830000|2022-06-30 17:57:10|90.87|89.57|90.85|89.55|90.87|89.57|90.85|89.55|3
1656611840000|2022-06-30 17:57:20|90.86|89.56|90.86|89.56|90.86|89.56|90.86|89.56|1
1656611850000|2022-06-30 17:57:30|90.89|89.59|90.9|89.6|90.91|89.61|90.89|89.59|4
1656611860000|2022-06-30 17:57:40|90.85|89.55|90.85|89.55|90.85|89.55|90.85|89.55|1
1656611870000|2022-06-30 17:57:50|90.84|89.54|90.84|89.54|90.84|89.54|90.83|89.53|3
1656611880000|2022-06-30 17:58:00|90.83|89.53|90.83|89.53|90.83|89.53|90.83|89.53|1
1656611890000|2022-06-30 17:58:10|90.84|89.54|90.84|89.54|90.84|89.54|90.84|89.54|1
1656611920000|2022-06-30 17:58:40|90.85|89.55|90.84|89.54|90.85|89.55|90.84|89.54|2
1656611940000|2022-06-30 17:59:00|90.83|89.53|90.73|89.43|90.83|89.53|90.73|89.43|11
1656611950000|2022-06-30 17:59:10|90.72|89.42|90.74|89.44|90.75|89.45|90.71|89.41|9
1656611960000|2022-06-30 17:59:20|90.73|89.43|90.73|89.43|90.74|89.44|90.73|89.43|3
1656611970000|2022-06-30 17:59:30|90.75|89.45|90.74|89.44|90.76|89.46|90.74|89.44|4
1656611980000|2022-06-30 17:59:40|90.73|89.43|90.7|89.4|90.73|89.43|90.69|89.39|5
1656611990000|2022-06-30 17:59:50|90.69|89.39|90.69|89.39|90.73|89.43|90.65|89.35|8
1656612000000|2022-06-30 18:00:00|90.7|89.4|90.74|89.44|90.75|89.45|90.7|89.4|6
1656612010000|2022-06-30 18:00:10|90.73|89.43|90.73|89.43|90.73|89.43|90.71|89.41|6
1656612020000|2022-06-30 18:00:20|90.72|89.42|90.73|89.43|90.73|89.43|90.72|89.42|4
1656612040000|2022-06-30 18:00:40|90.74|89.44|90.78|89.48|90.8|89.5|90.74|89.44|6
1656612050000|2022-06-30 18:00:50|90.79|89.49|90.81|89.51|90.82|89.52|90.79|89.49|4
1656612060000|2022-06-30 18:01:00|90.83|89.53|90.82|89.52|90.83|89.53|90.81|89.51|3
1656612070000|2022-06-30 18:01:10|90.81|89.51|90.8|89.5|90.81|89.51|90.79|89.49|4
1656612090000|2022-06-30 18:01:30|90.82|89.52|90.81|89.51|90.82|89.52|90.81|89.51|2
1656612100000|2022-06-30 18:01:40|90.8|89.5|90.74|89.44|90.8|89.5|90.74|89.44|4
1656612120000|2022-06-30 18:02:00|90.73|89.43|90.72|89.42|90.73|89.43|90.71|89.41|5
1656612140000|2022-06-30 18:02:20|90.71|89.41|90.66|89.36|90.71|89.41|90.66|89.36|4
1656612150000|2022-06-30 18:02:30|90.65|89.35|90.57|89.27|90.65|89.35|90.54|89.24|11
1656612160000|2022-06-30 18:02:40|90.58|89.28|90.55|89.25|90.61|89.31|90.55|89.25|5
1656612170000|2022-06-30 18:02:50|90.56|89.26|90.54|89.24|90.58|89.28|90.54|89.24|6
1656612180000|2022-06-30 18:03:00|90.53|89.23|90.47|89.17|90.53|89.23|90.47|89.17|6
1656612190000|2022-06-30 18:03:10|90.49|89.19|90.5|89.2|90.5|89.2|90.49|89.19|2
1656612200000|2022-06-30 18:03:20|90.52|89.22|90.52|89.22|90.52|89.22|90.51|89.21|5
1656612210000|2022-06-30 18:03:30|90.51|89.21|90.51|89.21|90.52|89.22|90.51|89.21|3
1656612220000|2022-06-30 18:03:40|90.52|89.22|90.52|89.22|90.55|89.25|90.52|89.22|6
1656612230000|2022-06-30 18:03:50|90.53|89.23|90.52|89.22|90.53|89.23|90.5|89.2|7
1656612240000|2022-06-30 18:04:00|90.51|89.21|90.51|89.21|90.51|89.21|90.5|89.2|3
1656612250000|2022-06-30 18:04:10|90.53|89.23|90.51|89.21|90.58|89.28|90.51|89.21|9
1656612270000|2022-06-30 18:04:30|90.56|89.26|90.56|89.26|90.57|89.27|90.55|89.25|7
1656612280000|2022-06-30 18:04:40|90.57|89.27|90.57|89.27|90.57|89.27|90.57|89.27|1
1656612290000|2022-06-30 18:04:50|90.59|89.29|90.58|89.28|90.59|89.29|90.58|89.28|8
1656612300000|2022-06-30 18:05:00|90.57|89.27|90.58|89.28|90.59|89.29|90.57|89.27|3
1656612310000|2022-06-30 18:05:10|90.56|89.26|90.5|89.2|90.56|89.26|90.5|89.2|6
1656612320000|2022-06-30 18:05:20|90.48|89.18|90.49|89.19|90.49|89.19|90.48|89.18|2
1656612330000|2022-06-30 18:05:30|90.5|89.2|90.5|89.2|90.51|89.21|90.5|89.2|3
1656612340000|2022-06-30 18:05:40|90.49|89.19|90.51|89.21|90.51|89.21|90.49|89.19|3
1656612360000|2022-06-30 18:06:00|90.5|89.2|90.5|89.2|90.51|89.21|90.5|89.2|3
1656612370000|2022-06-30 18:06:10|90.51|89.21|90.51|89.21|90.51|89.21|90.51|89.21|1
1656612390000|2022-06-30 18:06:30|90.56|89.26|90.56|89.26|90.56|89.26|90.56|89.26|1
1656612400000|2022-06-30 18:06:40|90.55|89.25|90.51|89.21|90.55|89.25|90.51|89.21|5
1656612410000|2022-06-30 18:06:50|90.5|89.2|90.5|89.2|90.5|89.2|90.5|89.2|1
1656612420000|2022-06-30 18:07:00|90.51|89.21|90.51|89.21|90.51|89.21|90.51|89.21|1
1656612440000|2022-06-30 18:07:20|90.52|89.22|90.51|89.21|90.52|89.22|90.51|89.21|2
1656612450000|2022-06-30 18:07:30|90.5|89.2|90.5|89.2|90.5|89.2|90.5|89.2|1
1656612460000|2022-06-30 18:07:40|90.49|89.19|90.42|89.12|90.49|89.19|90.42|89.12|11
1656612470000|2022-06-30 18:07:50|90.43|89.13|90.43|89.13|90.43|89.13|90.43|89.13|1
1656612480000|2022-06-30 18:08:00|90.42|89.12|90.46|89.16|90.46|89.16|90.42|89.12|3
1656612490000|2022-06-30 18:08:10|90.45|89.15|90.44|89.14|90.45|89.15|90.44|89.14|2
1656612500000|2022-06-30 18:08:20|90.43|89.13|90.43|89.13|90.43|89.13|90.43|89.13|1
1656612510000|2022-06-30 18:08:30|90.44|89.14|90.45|89.15|90.45|89.15|90.44|89.14|2
1656612520000|2022-06-30 18:08:40|90.47|89.17|90.47|89.17|90.47|89.17|90.46|89.16|3
1656612530000|2022-06-30 18:08:50|90.46|89.16|90.42|89.12|90.46|89.16|90.42|89.12|4
1656612540000|2022-06-30 18:09:00|90.43|89.13|90.42|89.12|90.44|89.14|90.42|89.12|4
1656612550000|2022-06-30 18:09:10|90.41|89.11|90.41|89.11|90.41|89.11|90.41|89.11|1
1656612570000|2022-06-30 18:09:30|90.42|89.12|90.41|89.11|90.42|89.12|90.41|89.11|2
1656612580000|2022-06-30 18:09:40|90.4|89.1|90.4|89.1|90.4|89.1|90.4|89.1|1
1656612590000|2022-06-30 18:09:50|90.39|89.09|90.39|89.09|90.39|89.09|90.34|89.04|10
1656612600000|2022-06-30 18:10:00|90.38|89.08|90.36|89.06|90.38|89.08|90.36|89.06|3
1656612610000|2022-06-30 18:10:10|90.35|89.05|90.35|89.05|90.38|89.08|90.33|89.03|7
1656612620000|2022-06-30 18:10:20|90.34|89.04|90.37|89.07|90.39|89.09|90.34|89.04|6
1656612630000|2022-06-30 18:10:30|90.39|89.09|90.39|89.09|90.39|89.09|90.39|89.09|1
1656612640000|2022-06-30 18:10:40|90.38|89.08|90.39|89.09|90.39|89.09|90.38|89.08|4
1656612650000|2022-06-30 18:10:50|90.4|89.1|90.5|89.2|90.5|89.2|90.4|89.1|11
1656612660000|2022-06-30 18:11:00|90.49|89.19|90.49|89.19|90.5|89.2|90.49|89.19|3
1656612670000|2022-06-30 18:11:10|90.5|89.2|90.51|89.21|90.51|89.21|90.5|89.2|2
1656612690000|2022-06-30 18:11:30|90.5|89.2|90.51|89.21|90.51|89.21|90.5|89.2|2
1656612710000|2022-06-30 18:11:50|90.52|89.22|90.52|89.22|90.52|89.22|90.52|89.22|1
1656612720000|2022-06-30 18:12:00|90.53|89.23|90.52|89.22|90.53|89.23|90.52|89.22|2
1656612730000|2022-06-30 18:12:10|90.53|89.23|90.52|89.22|90.53|89.23|90.5|89.2|6
1656612750000|2022-06-30 18:12:30|90.51|89.21|90.42|89.12|90.51|89.21|90.42|89.12|7
1656612760000|2022-06-30 18:12:40|90.43|89.13|90.41|89.11|90.43|89.13|90.41|89.11|5
1656612780000|2022-06-30 18:13:00|90.39|89.09|90.4|89.1|90.4|89.1|90.39|89.09|2
1656612800000|2022-06-30 18:13:20|90.39|89.09|90.4|89.1|90.4|89.1|90.39|89.09|2
1656612820000|2022-06-30 18:13:40|90.41|89.11|90.4|89.1|90.41|89.11|90.4|89.1|2
1656612830000|2022-06-30 18:13:50|90.39|89.09|90.4|89.1|90.4|89.1|90.39|89.09|2
1656612840000|2022-06-30 18:14:00|90.41|89.11|90.4|89.1|90.41|89.11|90.4|89.1|2
1656612850000|2022-06-30 18:14:10|90.41|89.11|90.4|89.1|90.41|89.11|90.4|89.1|2
1656612870000|2022-06-30 18:14:30|90.39|89.09|90.39|89.09|90.39|89.09|90.39|89.09|1
1656612880000|2022-06-30 18:14:40|90.37|89.07|90.37|89.07|90.37|89.07|90.36|89.06|3
1656612890000|2022-06-30 18:14:50|90.36|89.06|90.37|89.07|90.37|89.07|90.36|89.06|2
1656612900000|2022-06-30 18:15:00|90.36|89.06|90.39|89.09|90.39|89.09|90.3|89|7
1656612910000|2022-06-30 18:15:10|90.37|89.07|90.33|89.03|90.39|89.09|90.31|89.01|11
1656612920000|2022-06-30 18:15:20|90.32|89.02|90.39|89.09|90.4|89.1|90.32|89.02|6
1656612930000|2022-06-30 18:15:30|90.4|89.1|90.41|89.11|90.41|89.11|90.38|89.08|6
1656612940000|2022-06-30 18:15:40|90.4|89.1|90.49|89.19|90.49|89.19|90.4|89.1|13
1656612950000|2022-06-30 18:15:50|90.5|89.2|90.48|89.18|90.5|89.2|90.48|89.18|3
1656612960000|2022-06-30 18:16:00|90.47|89.17|90.4|89.1|90.47|89.17|90.4|89.1|6
1656612980000|2022-06-30 18:16:20|90.41|89.11|90.41|89.11|90.41|89.11|90.41|89.11|1
1656613010000|2022-06-30 18:16:50|90.4|89.1|90.41|89.11|90.41|89.11|90.39|89.09|3
1656613020000|2022-06-30 18:17:00|90.39|89.09|90.43|89.13|90.43|89.13|90.39|89.09|5
1656613030000|2022-06-30 18:17:10|90.42|89.12|90.42|89.12|90.42|89.12|90.42|89.12|1
1656613040000|2022-06-30 18:17:20|90.41|89.11|90.43|89.13|90.43|89.13|90.41|89.11|3
1656613070000|2022-06-30 18:17:50|90.42|89.12|90.49|89.19|90.5|89.2|90.41|89.11|9
1656613080000|2022-06-30 18:18:00|90.5|89.2|90.49|89.19|90.5|89.2|90.49|89.19|2
1656613110000|2022-06-30 18:18:30|90.48|89.18|90.42|89.12|90.48|89.18|90.42|89.12|4
1656613120000|2022-06-30 18:18:40|90.41|89.11|90.34|89.04|90.41|89.11|90.33|89.03|6
1656613130000|2022-06-30 18:18:50|90.33|89.03|90.32|89.02|90.33|89.03|90.32|89.02|2
1656613140000|2022-06-30 18:19:00|90.33|89.03|90.33|89.03|90.33|89.03|90.32|89.02|3
1656613150000|2022-06-30 18:19:10|90.34|89.04|90.34|89.04|90.35|89.05|90.34|89.04|5
1656613160000|2022-06-30 18:19:20|90.33|89.03|90.33|89.03|90.33|89.03|90.33|89.03|1
1656613170000|2022-06-30 18:19:30|90.34|89.04|90.39|89.09|90.39|89.09|90.34|89.04|4
1656613180000|2022-06-30 18:19:40|90.38|89.08|90.38|89.08|90.38|89.08|90.38|89.08|1
1656613190000|2022-06-30 18:19:50|90.39|89.09|90.39|89.09|90.39|89.09|90.39|89.09|1
1656613210000|2022-06-30 18:20:10|90.4|89.1|90.42|89.12|90.42|89.12|90.4|89.1|4
1656613220000|2022-06-30 18:20:20|90.41|89.11|90.42|89.12|90.42|89.12|90.41|89.11|2
1656613230000|2022-06-30 18:20:30|90.4|89.1|90.42|89.12|90.42|89.12|90.4|89.1|2
1656613240000|2022-06-30 18:20:40|90.4|89.1|90.41|89.11|90.42|89.12|90.4|89.1|3
1656613250000|2022-06-30 18:20:50|90.42|89.12|90.42|89.12|90.42|89.12|90.42|89.12|1
1656613260000|2022-06-30 18:21:00|90.41|89.11|90.41|89.11|90.42|89.12|90.4|89.1|5
1656613270000|2022-06-30 18:21:10|90.38|89.08|90.34|89.04|90.39|89.09|90.34|89.04|6
1656613280000|2022-06-30 18:21:20|90.33|89.03|90.31|89.01|90.33|89.03|90.31|89.01|3
1656613290000|2022-06-30 18:21:30|90.32|89.02|90.33|89.03|90.33|89.03|90.31|89.01|4
1656613310000|2022-06-30 18:21:50|90.32|89.02|90.31|89.01|90.33|89.03|90.31|89.01|6
1656613320000|2022-06-30 18:22:00|90.32|89.02|90.33|89.03|90.33|89.03|90.3|89|9
1656613340000|2022-06-30 18:22:20|90.37|89.07|90.39|89.09|90.39|89.09|90.37|89.07|5
1656613370000|2022-06-30 18:22:50|90.42|89.12|90.49|89.19|90.49|89.19|90.41|89.11|9
1656613380000|2022-06-30 18:23:00|90.48|89.18|90.48|89.18|90.48|89.18|90.47|89.17|3
1656613390000|2022-06-30 18:23:10|90.49|89.19|90.49|89.19|90.49|89.19|90.49|89.19|1
1656613400000|2022-06-30 18:23:20|90.48|89.18|90.46|89.16|90.48|89.18|90.46|89.16|2
1656613410000|2022-06-30 18:23:30|90.44|89.14|90.44|89.14|90.44|89.14|90.44|89.14|1
1656613440000|2022-06-30 18:24:00|90.43|89.13|90.44|89.14|90.44|89.14|90.43|89.13|2
1656613450000|2022-06-30 18:24:10|90.43|89.13|90.43|89.13|90.43|89.13|90.43|89.13|1
1656613470000|2022-06-30 18:24:30|90.42|89.12|90.41|89.11|90.42|89.12|90.41|89.11|2
1656613480000|2022-06-30 18:24:40|90.4|89.1|90.33|89.03|90.4|89.1|90.33|89.03|5
1656613490000|2022-06-30 18:24:50|90.3|89|90.22|88.92|90.3|89|90.19|88.89|11
1656613500000|2022-06-30 18:25:00|90.21|88.91|90.31|89.01|90.31|89.01|90.21|88.91|11
1656613510000|2022-06-30 18:25:10|90.29|88.99|90.3|89|90.32|89.02|90.24|88.94|14
1656613520000|2022-06-30 18:25:20|90.31|89.01|90.24|88.94|90.31|89.01|90.24|88.94|7
1656613530000|2022-06-30 18:25:30|90.23|88.93|90.19|88.89|90.26|88.96|90.15|88.85|13
1656613540000|2022-06-30 18:25:40|90.18|88.88|90.19|88.89|90.22|88.92|90.17|88.87|7
1656613550000|2022-06-30 18:25:50|90.18|88.88|90.16|88.86|90.21|88.91|90.16|88.86|9
1656613560000|2022-06-30 18:26:00|90.18|88.88|90.22|88.92|90.22|88.92|90.18|88.88|5
1656613570000|2022-06-30 18:26:10|90.23|88.93|90.23|88.93|90.23|88.93|90.23|88.93|1
1656613580000|2022-06-30 18:26:20|90.26|88.96|90.25|88.95|90.27|88.97|90.25|88.95|4
1656613590000|2022-06-30 18:26:30|90.26|88.96|90.3|89|90.33|89.03|90.26|88.96|7
1656613600000|2022-06-30 18:26:40|90.31|89.01|90.32|89.02|90.33|89.03|90.31|89.01|4
1656613610000|2022-06-30 18:26:50|90.31|89.01|90.25|88.95|90.31|89.01|90.25|88.95|3
1656613620000|2022-06-30 18:27:00|90.26|88.96|90.26|88.96|90.26|88.96|90.26|88.96|1
1656613650000|2022-06-30 18:27:30|90.3|89|90.3|89|90.3|89|90.3|89|1
1656613660000|2022-06-30 18:27:40|90.29|88.99|90.28|88.98|90.29|88.99|90.27|88.97|4
1656613670000|2022-06-30 18:27:50|90.27|88.97|90.27|88.97|90.27|88.97|90.27|88.97|1
1656613680000|2022-06-30 18:28:00|90.26|88.96|90.27|88.97|90.27|88.97|90.26|88.96|2
1656613690000|2022-06-30 18:28:10|90.28|88.98|90.28|88.98|90.28|88.98|90.28|88.98|1
1656613740000|2022-06-30 18:29:00|90.33|89.03|90.31|89.01|90.33|89.03|90.31|89.01|3
1656613750000|2022-06-30 18:29:10|90.3|89|90.22|88.92|90.3|89|90.22|88.92|4
1656613760000|2022-06-30 18:29:20|90.21|88.91|90.13|88.83|90.21|88.91|90.13|88.83|5
1656613810000|2022-06-30 18:30:10|90.15|88.85|90.16|88.86|90.21|88.91|90.15|88.85|6
1656613830000|2022-06-30 18:30:30|90.18|88.88|90.18|88.88|90.2|88.9|90.17|88.87|4
1656613880000|2022-06-30 18:31:20|90.17|88.87|90.19|88.89|90.19|88.89|90.17|88.87|3
1656613920000|2022-06-30 18:32:00|90.22|88.92|90.22|88.92|90.22|88.92|90.22|88.92|1
1656613940000|2022-06-30 18:32:20|90.21|88.91|90.15|88.85|90.21|88.91|90.15|88.85|7
1656613950000|2022-06-30 18:32:30|90.16|88.86|90.14|88.84|90.16|88.86|90.14|88.84|2
1656613960000|2022-06-30 18:32:40|90.13|88.83|90.12|88.82|90.13|88.83|90.12|88.82|4
1656613970000|2022-06-30 18:32:50|90.1|88.8|89.96|88.66|90.1|88.8|89.96|88.66|12
1656613980000|2022-06-30 18:33:00|89.95|88.65|90.02|88.72|90.02|88.72|89.94|88.64|12
1656613990000|2022-06-30 18:33:10|90.01|88.71|90.01|88.71|90.02|88.72|90.01|88.71|5
1656614000000|2022-06-30 18:33:20|90|88.7|89.92|88.62|90|88.7|89.82|88.52|23
1656614010000|2022-06-30 18:33:30|89.91|88.61|89.97|88.67|89.98|88.68|89.9|88.6|15
1656614020000|2022-06-30 18:33:40|89.95|88.65|89.96|88.66|89.96|88.66|89.95|88.65|2
1656614030000|2022-06-30 18:33:50|89.99|88.69|90.1|88.8|90.11|88.81|89.99|88.69|18
1656614040000|2022-06-30 18:34:00|90.08|88.78|90.08|88.78|90.09|88.79|90.06|88.76|4
1656614050000|2022-06-30 18:34:10|90.09|88.79|90.09|88.79|90.13|88.83|90.08|88.78|9
1656614060000|2022-06-30 18:34:20|90.1|88.8|90.08|88.78|90.14|88.84|90.06|88.76|15
1656614070000|2022-06-30 18:34:30|90.09|88.79|90.05|88.75|90.14|88.84|90.03|88.73|15
1656614080000|2022-06-30 18:34:40|90.07|88.77|90.04|88.74|90.1|88.8|90.04|88.74|6
1656614100000|2022-06-30 18:35:00|90.03|88.73|90.04|88.74|90.04|88.74|90.03|88.73|2
1656614110000|2022-06-30 18:35:10|90.03|88.73|89.99|88.69|90.03|88.73|89.99|88.69|9
1656614120000|2022-06-30 18:35:20|89.98|88.68|89.99|88.69|89.99|88.69|89.95|88.65|7
1656614130000|2022-06-30 18:35:30|89.98|88.68|89.97|88.67|90|88.7|89.97|88.67|5
1656614150000|2022-06-30 18:35:50|89.99|88.69|90|88.7|90.02|88.72|89.99|88.69|5
1656614160000|2022-06-30 18:36:00|90.01|88.71|90.01|88.71|90.01|88.71|90|88.7|3
1656614170000|2022-06-30 18:36:10|90|88.7|90.02|88.72|90.03|88.73|90|88.7|5
1656614180000|2022-06-30 18:36:20|90.01|88.71|90.1|88.8|90.1|88.8|90.01|88.71|10
1656614190000|2022-06-30 18:36:30|90.11|88.81|90.14|88.84|90.18|88.88|90.11|88.81|8
1656614200000|2022-06-30 18:36:40|90.13|88.83|90.13|88.83|90.13|88.83|90.13|88.83|1
1656614210000|2022-06-30 18:36:50|90.14|88.84|90.13|88.83|90.14|88.84|90.13|88.83|2
1656614220000|2022-06-30 18:37:00|90.14|88.84|90.13|88.83|90.14|88.84|90.13|88.83|2
1656614230000|2022-06-30 18:37:10|90.14|88.84|90.14|88.84|90.14|88.84|90.14|88.84|1
1656614240000|2022-06-30 18:37:20|90.15|88.85|90.18|88.88|90.18|88.88|90.15|88.85|6
1656614250000|2022-06-30 18:37:30|90.17|88.87|90.17|88.87|90.17|88.87|90.17|88.87|1
1656614260000|2022-06-30 18:37:40|90.16|88.86|90.12|88.82|90.16|88.86|90.07|88.77|9
1656614270000|2022-06-30 18:37:50|90.14|88.84|90.14|88.84|90.14|88.84|90.13|88.83|3
1656614280000|2022-06-30 18:38:00|90.13|88.83|90.14|88.84|90.14|88.84|90.13|88.83|2
1656614320000|2022-06-30 18:38:40|90.13|88.83|90.13|88.83|90.13|88.83|90.13|88.83|1
1656614350000|2022-06-30 18:39:10|90.14|88.84|90.17|88.87|90.17|88.87|90.14|88.84|4
1656614370000|2022-06-30 18:39:30|90.18|88.88|90.18|88.88|90.18|88.88|90.18|88.88|1
1656614380000|2022-06-30 18:39:40|90.17|88.87|90.22|88.92|90.22|88.92|90.17|88.87|2
1656614400000|2022-06-30 18:40:00|90.21|88.91|90.13|88.83|90.21|88.91|90.13|88.83|5
1656614410000|2022-06-30 18:40:10|90.16|88.86|90.15|88.85|90.16|88.86|90.15|88.85|2
1656614430000|2022-06-30 18:40:30|90.14|88.84|90.16|88.86|90.16|88.86|90.14|88.84|3
1656614440000|2022-06-30 18:40:40|90.15|88.85|90.11|88.81|90.15|88.85|90.11|88.81|5
1656614450000|2022-06-30 18:40:50|90.09|88.79|90.09|88.79|90.09|88.79|90.09|88.79|1
1656614460000|2022-06-30 18:41:00|90.1|88.8|90.1|88.8|90.1|88.8|90.1|88.8|1
1656614470000|2022-06-30 18:41:10|90.11|88.81|90.11|88.81|90.11|88.81|90.11|88.81|1
1656614480000|2022-06-30 18:41:20|90.14|88.84|90.14|88.84|90.14|88.84|90.14|88.84|1
1656614490000|2022-06-30 18:41:30|90.13|88.83|90.1|88.8|90.13|88.83|90.1|88.8|2
1656614500000|2022-06-30 18:41:40|90.13|88.83|90.13|88.83|90.13|88.83|90.13|88.83|1
1656614520000|2022-06-30 18:42:00|90.12|88.82|90.12|88.82|90.12|88.82|90.1|88.8|4
1656614530000|2022-06-30 18:42:10|90.13|88.83|90.11|88.81|90.13|88.83|90.11|88.81|3
1656614540000|2022-06-30 18:42:20|90.1|88.8|90.09|88.79|90.1|88.8|90.05|88.75|5
1656614550000|2022-06-30 18:42:30|90.08|88.78|90.08|88.78|90.08|88.78|90.08|88.78|1
1656614560000|2022-06-30 18:42:40|90.06|88.76|90.05|88.75|90.06|88.76|90.05|88.75|2
1656614570000|2022-06-30 18:42:50|90.04|88.74|90|88.7|90.07|88.77|90|88.7|9
1656614580000|2022-06-30 18:43:00|89.99|88.69|89.87|88.57|89.99|88.69|89.87|88.57|11
1656614590000|2022-06-30 18:43:10|89.84|88.54|89.74|88.44|89.89|88.59|89.74|88.44|20
1656614600000|2022-06-30 18:43:20|89.72|88.42|89.75|88.45|89.78|88.48|89.72|88.42|7
1656614610000|2022-06-30 18:43:30|89.74|88.44|89.53|88.23|89.74|88.44|89.53|88.23|16
1656614620000|2022-06-30 18:43:40|89.52|88.22|89.53|88.23|89.53|88.23|89.47|88.17|12
1656614630000|2022-06-30 18:43:50|89.54|88.24|89.59|88.29|89.59|88.29|89.54|88.24|5
1656614640000|2022-06-30 18:44:00|89.57|88.27|89.5|88.2|89.57|88.27|89.41|88.11|22
1656614650000|2022-06-30 18:44:10|89.53|88.23|89.54|88.24|89.54|88.24|89.51|88.21|9
1656614660000|2022-06-30 18:44:20|89.53|88.23|89.54|88.24|89.54|88.24|89.52|88.22|4
1656614670000|2022-06-30 18:44:30|89.52|88.22|89.57|88.27|89.57|88.27|89.52|88.22|7
1656614680000|2022-06-30 18:44:40|89.55|88.25|89.54|88.24|89.61|88.31|89.52|88.22|9
1656614690000|2022-06-30 18:44:50|89.53|88.23|89.53|88.23|89.53|88.23|89.53|88.23|1
1656614700000|2022-06-30 18:45:00|89.54|88.24|89.51|88.21|89.54|88.24|89.49|88.19|8
1656614710000|2022-06-30 18:45:10|89.52|88.22|89.62|88.32|89.62|88.32|89.52|88.22|13
1656614720000|2022-06-30 18:45:20|89.63|88.33|89.67|88.37|89.67|88.37|89.63|88.33|8
1656614730000|2022-06-30 18:45:30|89.66|88.36|89.69|88.39|89.69|88.39|89.65|88.35|6
1656614740000|2022-06-30 18:45:40|89.73|88.43|89.76|88.46|89.79|88.49|89.73|88.43|6
1656614760000|2022-06-30 18:46:00|89.75|88.45|89.76|88.46|89.77|88.47|89.71|88.41|14
1656614770000|2022-06-30 18:46:10|89.77|88.47|89.83|88.53|89.83|88.53|89.77|88.47|8
1656614780000|2022-06-30 18:46:20|89.82|88.52|89.82|88.52|89.82|88.52|89.82|88.52|1
1656614790000|2022-06-30 18:46:30|89.85|88.55|89.89|88.59|89.89|88.59|89.84|88.54|5
1656614800000|2022-06-30 18:46:40|89.88|88.58|89.89|88.59|89.92|88.62|89.88|88.58|8
1656614810000|2022-06-30 18:46:50|89.9|88.6|89.9|88.6|89.9|88.6|89.88|88.58|3
1656614820000|2022-06-30 18:47:00|89.91|88.61|90|88.7|90|88.7|89.91|88.61|5
1656614830000|2022-06-30 18:47:10|89.99|88.69|89.95|88.65|90|88.7|89.95|88.65|7
1656614840000|2022-06-30 18:47:20|89.94|88.64|89.89|88.59|89.94|88.64|89.84|88.54|13
1656614850000|2022-06-30 18:47:30|89.88|88.58|89.89|88.59|89.89|88.59|89.86|88.56|9
1656614860000|2022-06-30 18:47:40|89.9|88.6|89.9|88.6|89.9|88.6|89.9|88.6|1
1656614870000|2022-06-30 18:47:50|89.89|88.59|89.89|88.59|89.89|88.59|89.89|88.59|1
1656614900000|2022-06-30 18:48:20|89.9|88.6|89.9|88.6|89.91|88.61|89.9|88.6|3
1656614910000|2022-06-30 18:48:30|89.91|88.61|89.91|88.61|89.91|88.61|89.9|88.6|3
1656614920000|2022-06-30 18:48:40|89.9|88.6|89.91|88.61|89.92|88.62|89.9|88.6|8
1656614930000|2022-06-30 18:48:50|89.92|88.62|89.92|88.62|89.92|88.62|89.91|88.61|3
1656614940000|2022-06-30 18:49:00|89.93|88.63|89.93|88.63|89.93|88.63|89.93|88.63|1
1656614950000|2022-06-30 18:49:10|89.95|88.65|89.92|88.62|89.99|88.69|89.92|88.62|12
1656614960000|2022-06-30 18:49:20|89.91|88.61|89.89|88.59|89.91|88.61|89.83|88.53|13
1656614970000|2022-06-30 18:49:30|89.9|88.6|89.91|88.61|89.92|88.62|89.9|88.6|10
1656614980000|2022-06-30 18:49:40|89.92|88.62|89.92|88.62|89.92|88.62|89.92|88.62|1
1656614990000|2022-06-30 18:49:50|89.91|88.61|89.92|88.62|89.92|88.62|89.91|88.61|2
1656615010000|2022-06-30 18:50:10|89.93|88.63|89.95|88.65|89.96|88.66|89.91|88.61|6
1656615020000|2022-06-30 18:50:20|89.94|88.64|89.93|88.63|89.94|88.64|89.93|88.63|2
1656615030000|2022-06-30 18:50:30|89.92|88.62|89.99|88.69|89.99|88.69|89.92|88.62|9
1656615040000|2022-06-30 18:50:40|89.98|88.68|89.95|88.65|89.98|88.68|89.95|88.65|8
1656615050000|2022-06-30 18:50:50|89.94|88.64|90.01|88.71|90.04|88.74|89.93|88.63|9
1656615060000|2022-06-30 18:51:00|90.03|88.73|90.01|88.71|90.03|88.73|90.01|88.71|4
1656615070000|2022-06-30 18:51:10|90|88.7|89.95|88.65|90|88.7|89.94|88.64|7
1656615080000|2022-06-30 18:51:20|89.98|88.68|89.95|88.65|90.01|88.71|89.94|88.64|7
1656615090000|2022-06-30 18:51:30|89.94|88.64|89.93|88.63|89.94|88.64|89.92|88.62|6
1656615100000|2022-06-30 18:51:40|89.92|88.62|89.92|88.62|89.92|88.62|89.92|88.62|1
1656615120000|2022-06-30 18:52:00|89.93|88.63|89.8|88.5|89.93|88.63|89.76|88.46|13
1656615130000|2022-06-30 18:52:10|89.83|88.53|89.77|88.47|89.83|88.53|89.77|88.47|4
1656615140000|2022-06-30 18:52:20|89.75|88.45|89.77|88.47|89.77|88.47|89.69|88.39|11
1656615150000|2022-06-30 18:52:30|89.78|88.48|89.73|88.43|89.78|88.48|89.72|88.42|8
1656615160000|2022-06-30 18:52:40|89.74|88.44|89.72|88.42|89.74|88.44|89.71|88.41|5
1656615170000|2022-06-30 18:52:50|89.73|88.43|89.73|88.43|89.73|88.43|89.69|88.39|3
1656615180000|2022-06-30 18:53:00|89.72|88.42|89.67|88.37|89.72|88.42|89.67|88.37|5
1656615190000|2022-06-30 18:53:10|89.68|88.38|89.67|88.37|89.68|88.38|89.67|88.37|2
1656615230000|2022-06-30 18:53:50|89.68|88.38|89.74|88.44|89.75|88.45|89.68|88.38|4
1656615240000|2022-06-30 18:54:00|89.76|88.46|89.75|88.45|89.76|88.46|89.75|88.45|2
1656615250000|2022-06-30 18:54:10|89.76|88.46|89.76|88.46|89.76|88.46|89.75|88.45|3
1656615260000|2022-06-30 18:54:20|89.75|88.45|89.77|88.47|89.77|88.47|89.75|88.45|4
1656615270000|2022-06-30 18:54:30|89.75|88.45|89.76|88.46|89.76|88.46|89.75|88.45|2
1656615280000|2022-06-30 18:54:40|89.75|88.45|89.74|88.44|89.75|88.45|89.74|88.44|2
1656615290000|2022-06-30 18:54:50|89.73|88.43|89.79|88.49|89.79|88.49|89.73|88.43|6
1656615300000|2022-06-30 18:55:00|89.8|88.5|89.8|88.5|89.8|88.5|89.8|88.5|1
1656615310000|2022-06-30 18:55:10|89.78|88.48|89.77|88.47|89.78|88.48|89.73|88.43|10
1656615320000|2022-06-30 18:55:20|89.78|88.48|89.88|88.58|89.88|88.58|89.78|88.48|9
1656615330000|2022-06-30 18:55:30|89.89|88.59|89.9|88.6|89.98|88.68|89.89|88.59|16
1656615340000|2022-06-30 18:55:40|89.89|88.59|89.9|88.6|89.9|88.6|89.89|88.59|4
1656615350000|2022-06-30 18:55:50|89.94|88.64|89.95|88.65|89.96|88.66|89.92|88.62|10
1656615360000|2022-06-30 18:56:00|89.94|88.64|89.95|88.65|89.97|88.67|89.94|88.64|10
1656615370000|2022-06-30 18:56:10|89.94|88.64|89.94|88.64|89.94|88.64|89.93|88.63|5
1656615380000|2022-06-30 18:56:20|89.93|88.63|89.95|88.65|89.95|88.65|89.93|88.63|3
1656615390000|2022-06-30 18:56:30|89.94|88.64|89.94|88.64|89.94|88.64|89.93|88.63|3
1656615400000|2022-06-30 18:56:40|89.95|88.65|89.93|88.63|89.95|88.65|89.93|88.63|3
1656615410000|2022-06-30 18:56:50|89.92|88.62|89.9|88.6|89.92|88.62|89.84|88.54|13
1656615420000|2022-06-30 18:57:00|89.92|88.62|89.93|88.63|89.93|88.63|89.92|88.62|4
1656615430000|2022-06-30 18:57:10|89.92|88.62|89.91|88.61|89.93|88.63|89.91|88.61|4
1656615440000|2022-06-30 18:57:20|89.92|88.62|89.96|88.66|89.96|88.66|89.92|88.62|3
1656615450000|2022-06-30 18:57:30|89.95|88.65|89.95|88.65|89.95|88.65|89.95|88.65|1
1656615460000|2022-06-30 18:57:40|89.94|88.64|89.94|88.64|89.94|88.64|89.94|88.64|1
1656615470000|2022-06-30 18:57:50|89.95|88.65|89.86|88.56|89.95|88.65|89.84|88.54|13
1656615480000|2022-06-30 18:58:00|89.89|88.59|89.84|88.54|89.92|88.62|89.84|88.54|9
1656615490000|2022-06-30 18:58:10|89.86|88.56|89.86|88.56|89.9|88.6|89.86|88.56|8
1656615500000|2022-06-30 18:58:20|89.87|88.57|89.89|88.59|89.9|88.6|89.87|88.57|4
1656615510000|2022-06-30 18:58:30|89.91|88.61|89.94|88.64|89.94|88.64|89.91|88.61|11
1656615520000|2022-06-30 18:58:40|89.93|88.63|89.96|88.66|89.99|88.69|89.93|88.63|7
1656615530000|2022-06-30 18:58:50|89.91|88.61|89.85|88.55|89.91|88.61|89.85|88.55|5
1656615540000|2022-06-30 18:59:00|89.88|88.58|89.84|88.54|89.89|88.59|89.84|88.54|11
1656615560000|2022-06-30 18:59:20|89.85|88.55|89.83|88.53|89.85|88.55|89.83|88.53|5
1656615570000|2022-06-30 18:59:30|89.84|88.54|89.84|88.54|89.84|88.54|89.84|88.54|1
1656615580000|2022-06-30 18:59:40|89.83|88.53|89.9|88.6|89.9|88.6|89.83|88.53|5
1656615590000|2022-06-30 18:59:50|89.91|88.61|89.92|88.62|89.92|88.62|89.9|88.6|4
1656615600000|2022-06-30 19:00:00|89.9|88.6|89.85|88.55|89.91|88.61|89.85|88.55|13
1656615610000|2022-06-30 19:00:10|89.84|88.54|89.84|88.54|89.85|88.55|89.82|88.52|6
1656615620000|2022-06-30 19:00:20|89.85|88.55|89.9|88.6|89.91|88.61|89.85|88.55|5
1656615630000|2022-06-30 19:00:30|89.92|88.62|89.93|88.63|89.94|88.64|89.92|88.62|4
1656615640000|2022-06-30 19:00:40|89.94|88.64|89.92|88.62|89.94|88.64|89.91|88.61|4
1656615650000|2022-06-30 19:00:50|89.91|88.61|89.92|88.62|89.92|88.62|89.91|88.61|4
1656615660000|2022-06-30 19:01:00|89.91|88.61|89.94|88.64|89.94|88.64|89.91|88.61|6
1656615670000|2022-06-30 19:01:10|89.93|88.63|89.95|88.65|89.95|88.65|89.93|88.63|3
1656615680000|2022-06-30 19:01:20|89.96|88.66|89.98|88.68|89.99|88.69|89.96|88.66|7
1656615690000|2022-06-30 19:01:30|89.99|88.69|89.98|88.68|89.99|88.69|89.96|88.66|4
1656615710000|2022-06-30 19:01:50|89.99|88.69|89.99|88.69|89.99|88.69|89.99|88.69|1
1656615720000|2022-06-30 19:02:00|89.98|88.68|89.98|88.68|89.99|88.69|89.98|88.68|5
1656615730000|2022-06-30 19:02:10|89.97|88.67|89.98|88.68|89.98|88.68|89.97|88.67|2
1656615740000|2022-06-30 19:02:20|89.97|88.67|89.99|88.69|89.99|88.69|89.97|88.67|7
1656615760000|2022-06-30 19:02:40|89.98|88.68|89.98|88.68|89.98|88.68|89.97|88.67|3
1656615770000|2022-06-30 19:02:50|89.97|88.67|89.91|88.61|89.97|88.67|89.91|88.61|6
1656615780000|2022-06-30 19:03:00|89.9|88.6|89.79|88.49|89.9|88.6|89.79|88.49|12
1656615790000|2022-06-30 19:03:10|89.8|88.5|89.81|88.51|89.81|88.51|89.78|88.48|9
1656615800000|2022-06-30 19:03:20|89.8|88.5|89.84|88.54|89.84|88.54|89.8|88.5|3
1656615810000|2022-06-30 19:03:30|89.83|88.53|89.8|88.5|89.83|88.53|89.79|88.49|9
1656615820000|2022-06-30 19:03:40|89.82|88.52|89.82|88.52|89.82|88.52|89.81|88.51|5
1656615830000|2022-06-30 19:03:50|89.81|88.51|89.92|88.62|89.92|88.62|89.81|88.51|10
1656615840000|2022-06-30 19:04:00|89.91|88.61|89.92|88.62|89.93|88.63|89.9|88.6|7
1656615850000|2022-06-30 19:04:10|89.91|88.61|89.86|88.56|89.91|88.61|89.86|88.56|4
1656615860000|2022-06-30 19:04:20|89.87|88.57|89.86|88.56|89.87|88.57|89.86|88.56|4
1656615870000|2022-06-30 19:04:30|89.85|88.55|89.85|88.55|89.85|88.55|89.84|88.54|3
1656615880000|2022-06-30 19:04:40|89.84|88.54|89.84|88.54|89.85|88.55|89.84|88.54|5
1656615900000|2022-06-30 19:05:00|89.85|88.55|89.84|88.54|89.85|88.55|89.84|88.54|2
1656615910000|2022-06-30 19:05:10|89.83|88.53|89.84|88.54|89.84|88.54|89.83|88.53|2
1656615920000|2022-06-30 19:05:20|89.85|88.55|89.83|88.53|89.85|88.55|89.83|88.53|3
1656615930000|2022-06-30 19:05:30|89.82|88.52|89.76|88.46|89.82|88.52|89.76|88.46|4
1656615940000|2022-06-30 19:05:40|89.75|88.45|89.76|88.46|89.76|88.46|89.75|88.45|2
1656615960000|2022-06-30 19:06:00|89.75|88.45|89.74|88.44|89.76|88.46|89.74|88.44|4
1656615970000|2022-06-30 19:06:10|89.73|88.43|89.65|88.35|89.73|88.43|89.65|88.35|7
1656615980000|2022-06-30 19:06:20|89.64|88.34|89.63|88.33|89.65|88.35|89.63|88.33|8
1656616010000|2022-06-30 19:06:50|89.62|88.32|89.6|88.3|89.62|88.32|89.6|88.3|3
1656616020000|2022-06-30 19:07:00|89.59|88.29|89.6|88.3|89.6|88.3|89.59|88.29|2
1656616030000|2022-06-30 19:07:10|89.59|88.29|89.5|88.2|89.59|88.29|89.49|88.19|7
1656616040000|2022-06-30 19:07:20|89.48|88.18|89.5|88.2|89.5|88.2|89.48|88.18|3
1656616050000|2022-06-30 19:07:30|89.51|88.21|89.51|88.21|89.51|88.21|89.5|88.2|3
1656616060000|2022-06-30 19:07:40|89.5|88.2|89.51|88.21|89.51|88.21|89.5|88.2|2
1656616070000|2022-06-30 19:07:50|89.5|88.2|89.46|88.16|89.5|88.2|89.46|88.16|4
1656616080000|2022-06-30 19:08:00|89.44|88.14|89.4|88.1|89.44|88.14|89.39|88.09|9
1656616090000|2022-06-30 19:08:10|89.39|88.09|89.4|88.1|89.41|88.11|89.39|88.09|3
1656616110000|2022-06-30 19:08:30|89.42|88.12|89.44|88.14|89.45|88.15|89.42|88.12|4
1656616130000|2022-06-30 19:08:50|89.45|88.15|89.45|88.15|89.45|88.15|89.45|88.15|1
1656616140000|2022-06-30 19:09:00|89.44|88.14|89.4|88.1|89.44|88.14|89.4|88.1|4
1656616150000|2022-06-30 19:09:10|89.39|88.09|89.41|88.11|89.41|88.11|89.39|88.09|5
1656616160000|2022-06-30 19:09:20|89.42|88.12|89.42|88.12|89.42|88.12|89.42|88.12|1
1656616170000|2022-06-30 19:09:30|89.41|88.11|89.4|88.1|89.41|88.11|89.4|88.1|4
1656616180000|2022-06-30 19:09:40|89.41|88.11|89.41|88.11|89.41|88.11|89.41|88.11|1
1656616190000|2022-06-30 19:09:50|89.4|88.1|89.4|88.1|89.4|88.1|89.4|88.1|1
1656616200000|2022-06-30 19:10:00|89.41|88.11|89.41|88.11|89.41|88.11|89.41|88.11|1
1656616210000|2022-06-30 19:10:10|89.42|88.12|89.43|88.13|89.43|88.13|89.42|88.12|2
1656616220000|2022-06-30 19:10:20|89.45|88.15|89.53|88.23|89.53|88.23|89.45|88.15|7
1656616230000|2022-06-30 19:10:30|89.54|88.24|89.58|88.28|89.59|88.29|89.53|88.23|8
1656616240000|2022-06-30 19:10:40|89.56|88.26|89.52|88.22|89.56|88.26|89.52|88.22|4
1656616250000|2022-06-30 19:10:50|89.53|88.23|89.52|88.22|89.54|88.24|89.52|88.22|4
1656616260000|2022-06-30 19:11:00|89.53|88.23|89.59|88.29|89.59|88.29|89.53|88.23|4
1656616270000|2022-06-30 19:11:10|89.6|88.3|89.59|88.29|89.6|88.3|89.59|88.29|2
1656616280000|2022-06-30 19:11:20|89.6|88.3|89.58|88.28|89.6|88.3|89.58|88.28|3
1656616290000|2022-06-30 19:11:30|89.59|88.29|89.59|88.29|89.59|88.29|89.59|88.29|1
1656616300000|2022-06-30 19:11:40|89.6|88.3|89.6|88.3|89.6|88.3|89.6|88.3|1
1656616320000|2022-06-30 19:12:00|89.59|88.29|89.57|88.27|89.59|88.29|89.56|88.26|5
1656616330000|2022-06-30 19:12:10|89.56|88.26|89.58|88.28|89.58|88.28|89.56|88.26|3
1656616350000|2022-06-30 19:12:30|89.57|88.27|89.55|88.25|89.57|88.27|89.55|88.25|3
1656616360000|2022-06-30 19:12:40|89.56|88.26|89.56|88.26|89.56|88.26|89.56|88.26|1
1656616370000|2022-06-30 19:12:50|89.55|88.25|89.52|88.22|89.55|88.25|89.52|88.22|3
1656616380000|2022-06-30 19:13:00|89.53|88.23|89.54|88.24|89.54|88.24|89.53|88.23|2
1656616390000|2022-06-30 19:13:10|89.53|88.23|89.54|88.24|89.54|88.24|89.53|88.23|2
1656616400000|2022-06-30 19:13:20|89.58|88.28|89.59|88.29|89.6|88.3|89.58|88.28|4
1656616410000|2022-06-30 19:13:30|89.6|88.3|89.63|88.33|89.63|88.33|89.6|88.3|3
1656616420000|2022-06-30 19:13:40|89.64|88.34|89.64|88.34|89.64|88.34|89.64|88.34|1
1656616430000|2022-06-30 19:13:50|89.67|88.37|89.6|88.3|89.67|88.37|89.59|88.29|9
1656616440000|2022-06-30 19:14:00|89.59|88.29|89.59|88.29|89.59|88.29|89.59|88.29|1
1656616450000|2022-06-30 19:14:10|89.58|88.28|89.54|88.24|89.58|88.28|89.54|88.24|4
1656616460000|2022-06-30 19:14:20|89.55|88.25|89.59|88.29|89.59|88.29|89.55|88.25|6
1656616470000|2022-06-30 19:14:30|89.6|88.3|89.63|88.33|89.63|88.33|89.6|88.3|3
1656616480000|2022-06-30 19:14:40|89.62|88.32|89.63|88.33|89.63|88.33|89.6|88.3|5
1656616490000|2022-06-30 19:14:50|89.64|88.34|89.64|88.34|89.64|88.34|89.64|88.34|1
1656616500000|2022-06-30 19:15:00|89.63|88.33|89.61|88.31|89.63|88.33|89.61|88.31|2
1656616510000|2022-06-30 19:15:10|89.62|88.32|89.6|88.3|89.62|88.32|89.6|88.3|2
1656616580000|2022-06-30 19:16:20|89.54|88.24|89.54|88.24|89.54|88.24|89.54|88.24|1
1656616630000|2022-06-30 19:17:10|89.51|88.21|89.51|88.21|89.51|88.21|89.51|88.21|1
1656616640000|2022-06-30 19:17:20|89.5|88.2|89.49|88.19|89.51|88.21|89.49|88.19|4
1656616650000|2022-06-30 19:17:30|89.48|88.18|89.48|88.18|89.48|88.18|89.42|88.12|8
1656616660000|2022-06-30 19:17:40|89.5|88.2|89.5|88.2|89.5|88.2|89.49|88.19|3
1656616680000|2022-06-30 19:18:00|89.51|88.21|89.5|88.2|89.51|88.21|89.5|88.2|2
1656616690000|2022-06-30 19:18:10|89.49|88.19|89.42|88.12|89.49|88.19|89.42|88.12|4
1656616700000|2022-06-30 19:18:20|89.43|88.13|89.46|88.16|89.46|88.16|89.43|88.13|3
1656616710000|2022-06-30 19:18:30|89.49|88.19|89.51|88.21|89.51|88.21|89.49|88.19|3
1656616720000|2022-06-30 19:18:40|89.5|88.2|89.5|88.2|89.5|88.2|89.5|88.2|1
1656616730000|2022-06-30 19:18:50|89.51|88.21|89.49|88.19|89.51|88.21|89.48|88.18|6
1656616740000|2022-06-30 19:19:00|89.48|88.18|89.49|88.19|89.49|88.19|89.48|88.18|2
1656616750000|2022-06-30 19:19:10|89.48|88.18|89.48|88.18|89.49|88.19|89.48|88.18|3
1656616760000|2022-06-30 19:19:20|89.49|88.19|89.49|88.19|89.49|88.19|89.49|88.19|1
1656616770000|2022-06-30 19:19:30|89.5|88.2|89.57|88.27|89.57|88.27|89.5|88.2|4
1656616780000|2022-06-30 19:19:40|89.58|88.28|89.59|88.29|89.59|88.29|89.58|88.28|2
1656616810000|2022-06-30 19:20:10|89.6|88.3|89.66|88.36|89.66|88.36|89.6|88.3|3
1656616820000|2022-06-30 19:20:20|89.68|88.38|89.92|88.62|89.93|88.63|89.68|88.38|10
1656616830000|2022-06-30 19:20:30|89.91|88.61|89.8|88.5|89.91|88.61|89.8|88.5|10
1656616840000|2022-06-30 19:20:40|89.82|88.52|89.81|88.51|89.82|88.52|89.81|88.51|2
1656616850000|2022-06-30 19:20:50|89.8|88.5|89.81|88.51|89.81|88.51|89.8|88.5|2
1656616860000|2022-06-30 19:21:00|89.82|88.52|89.88|88.58|89.89|88.59|89.82|88.52|9
1656616870000|2022-06-30 19:21:10|89.89|88.59|89.89|88.59|89.9|88.6|89.88|88.58|7
1656616880000|2022-06-30 19:21:20|89.9|88.6|89.91|88.61|89.91|88.61|89.9|88.6|2
1656616890000|2022-06-30 19:21:30|89.9|88.6|89.91|88.61|89.91|88.61|89.89|88.59|8
1656616910000|2022-06-30 19:21:50|89.92|88.62|90|88.7|90|88.7|89.92|88.62|7
1656616920000|2022-06-30 19:22:00|90.01|88.71|90.17|88.87|90.17|88.87|90.01|88.71|10
1656616930000|2022-06-30 19:22:10|90.18|88.88|90.27|88.97|90.27|88.97|90.18|88.88|5
1656616940000|2022-06-30 19:22:20|90.28|88.98|90.3|89|90.38|89.08|90.28|88.98|21
1656616950000|2022-06-30 19:22:30|90.29|88.99|90.28|88.98|90.29|88.99|90.26|88.96|6
1656616960000|2022-06-30 19:22:40|90.27|88.97|90.18|88.88|90.27|88.97|90.18|88.88|10
1656616970000|2022-06-30 19:22:50|90.16|88.86|90.14|88.84|90.16|88.86|90.14|88.84|2
1656616980000|2022-06-30 19:23:00|90.13|88.83|90.14|88.84|90.14|88.84|90.09|88.79|9
1656616990000|2022-06-30 19:23:10|90.13|88.83|90.14|88.84|90.16|88.86|90.13|88.83|5
1656617000000|2022-06-30 19:23:20|90.15|88.85|90.14|88.84|90.15|88.85|90.12|88.82|9
1656617010000|2022-06-30 19:23:30|90.16|88.86|90.29|88.99|90.29|88.99|90.16|88.86|9
1656617020000|2022-06-30 19:23:40|90.3|89|90.3|89|90.3|89|90.3|89|1
1656617030000|2022-06-30 19:23:50|90.31|89.01|90.31|89.01|90.31|89.01|90.3|89|3
1656617040000|2022-06-30 19:24:00|90.3|89|90.3|89|90.3|89|90.3|89|1
1656617050000|2022-06-30 19:24:10|90.34|89.04|90.37|89.07|90.37|89.07|90.34|89.04|3
1656617060000|2022-06-30 19:24:20|90.36|89.06|90.32|89.02|90.36|89.06|90.31|89.01|4
1656617070000|2022-06-30 19:24:30|90.31|89.01|90.32|89.02|90.32|89.02|90.31|89.01|2
1656617080000|2022-06-30 19:24:40|90.31|89.01|90.32|89.02|90.32|89.02|90.31|89.01|2
1656617100000|2022-06-30 19:25:00|90.31|89.01|90.38|89.08|90.39|89.09|90.31|89.01|8
1656617110000|2022-06-30 19:25:10|90.4|89.1|90.46|89.16|90.46|89.16|90.4|89.1|3
1656617120000|2022-06-30 19:25:20|90.45|89.15|90.39|89.09|90.45|89.15|90.39|89.09|11
1656617130000|2022-06-30 19:25:30|90.35|89.05|90.31|89.01|90.35|89.05|90.3|89|6
1656617140000|2022-06-30 19:25:40|90.3|89|90.27|88.97|90.34|89.04|90.27|88.97|9
1656617150000|2022-06-30 19:25:50|90.3|89|90.3|89|90.3|89|90.3|89|1
1656617170000|2022-06-30 19:26:10|90.28|88.98|90.27|88.97|90.28|88.98|90.27|88.97|2
1656617180000|2022-06-30 19:26:20|90.29|88.99|90.3|89|90.3|89|90.29|88.99|2
1656617190000|2022-06-30 19:26:30|90.29|88.99|90.21|88.91|90.29|88.99|90.21|88.91|6
1656617200000|2022-06-30 19:26:40|90.2|88.9|90.19|88.89|90.21|88.91|90.19|88.89|5
1656617210000|2022-06-30 19:26:50|90.2|88.9|90.3|89|90.3|89|90.2|88.9|7
1656617220000|2022-06-30 19:27:00|90.29|88.99|90.27|88.97|90.29|88.99|90.27|88.97|2
1656617230000|2022-06-30 19:27:10|90.26|88.96|90.19|88.89|90.26|88.96|90.19|88.89|6
1656617240000|2022-06-30 19:27:20|90.17|88.87|90.18|88.88|90.19|88.89|90.16|88.86|7
1656617250000|2022-06-30 19:27:30|90.17|88.87|90.2|88.9|90.2|88.9|90.17|88.87|8
1656617260000|2022-06-30 19:27:40|90.21|88.91|90.36|89.06|90.36|89.06|90.21|88.91|11
1656617270000|2022-06-30 19:27:50|90.35|89.05|90.33|89.03|90.35|89.05|90.31|89.01|5
1656617280000|2022-06-30 19:28:00|90.32|89.02|90.28|88.98|90.32|89.02|90.27|88.97|7
1656617290000|2022-06-30 19:28:10|90.29|88.99|90.28|88.98|90.29|88.99|90.27|88.97|3
1656617300000|2022-06-30 19:28:20|90.27|88.97|90.27|88.97|90.27|88.97|90.27|88.97|1
1656617310000|2022-06-30 19:28:30|90.28|88.98|90.27|88.97|90.28|88.98|90.27|88.97|2
1656617320000|2022-06-30 19:28:40|90.29|88.99|90.29|88.99|90.33|89.03|90.28|88.98|10
1656617330000|2022-06-30 19:28:50|90.28|88.98|90.21|88.91|90.28|88.98|90.21|88.91|6
1656617340000|2022-06-30 19:29:00|90.22|88.92|90.17|88.87|90.22|88.92|90.16|88.86|13
1656617350000|2022-06-30 19:29:10|90.15|88.85|90.18|88.88|90.18|88.88|90.15|88.85|3
1656617370000|2022-06-30 19:29:30|90.19|88.89|90.27|88.97|90.27|88.97|90.19|88.89|5
1656617380000|2022-06-30 19:29:40|90.26|88.96|90.24|88.94|90.26|88.96|90.22|88.92|6
1656617390000|2022-06-30 19:29:50|90.26|88.96|90.25|88.95|90.26|88.96|90.25|88.95|4
1656617400000|2022-06-30 19:30:00|90.22|88.92|90.32|89.02|90.32|89.02|90.2|88.9|13
1656617410000|2022-06-30 19:30:10|90.31|89.01|90.36|89.06|90.36|89.06|90.31|89.01|4
1656617420000|2022-06-30 19:30:20|90.37|89.07|90.34|89.04|90.37|89.07|90.34|89.04|3
1656617430000|2022-06-30 19:30:30|90.33|89.03|90.29|88.99|90.33|89.03|90.28|88.98|5
1656617440000|2022-06-30 19:30:40|90.3|89|90.3|89|90.3|89|90.3|89|1
1656617450000|2022-06-30 19:30:50|90.29|88.99|90.28|88.98|90.29|88.99|90.27|88.97|5
1656617460000|2022-06-30 19:31:00|90.27|88.97|90.19|88.89|90.27|88.97|90.19|88.89|9
1656617470000|2022-06-30 19:31:10|90.18|88.88|90.24|88.94|90.24|88.94|90.18|88.88|10
1656617480000|2022-06-30 19:31:20|90.25|88.95|90.3|89|90.34|89.04|90.25|88.95|10
1656617490000|2022-06-30 19:31:30|90.31|89.01|90.31|89.01|90.31|89.01|90.31|89.01|1
1656617500000|2022-06-30 19:31:40|90.3|89|90.3|89|90.3|89|90.3|89|1
1656617510000|2022-06-30 19:31:50|90.28|88.98|90.21|88.91|90.29|88.99|90.21|88.91|6
1656617520000|2022-06-30 19:32:00|90.2|88.9|90.23|88.93|90.23|88.93|90.17|88.87|12
1656617530000|2022-06-30 19:32:10|90.24|88.94|90.28|88.98|90.28|88.98|90.24|88.94|4
1656617560000|2022-06-30 19:32:40|90.29|88.99|90.28|88.98|90.29|88.99|90.28|88.98|2
1656617570000|2022-06-30 19:32:50|90.35|89.05|90.41|89.11|90.43|89.13|90.35|89.05|7
1656617580000|2022-06-30 19:33:00|90.4|89.1|90.37|89.07|90.43|89.13|90.36|89.06|16
1656617590000|2022-06-30 19:33:10|90.38|89.08|90.38|89.08|90.39|89.09|90.37|89.07|5
1656617600000|2022-06-30 19:33:20|90.39|89.09|90.38|89.08|90.39|89.09|90.38|89.08|2
1656617610000|2022-06-30 19:33:30|90.39|89.09|90.38|89.08|90.4|89.1|90.38|89.08|5
1656617620000|2022-06-30 19:33:40|90.37|89.07|90.33|89.03|90.37|89.07|90.33|89.03|3
1656617630000|2022-06-30 19:33:50|90.34|89.04|90.29|88.99|90.34|89.04|90.29|88.99|6
1656617640000|2022-06-30 19:34:00|90.27|88.97|90.27|88.97|90.33|89.03|90.27|88.97|7
1656617650000|2022-06-30 19:34:10|90.28|88.98|90.33|89.03|90.33|89.03|90.28|88.98|4
1656617660000|2022-06-30 19:34:20|90.34|89.04|90.3|89|90.34|89.04|90.3|89|5
1656617670000|2022-06-30 19:34:30|90.32|89.02|90.29|88.99|90.32|89.02|90.28|88.98|4
1656617690000|2022-06-30 19:34:50|90.3|89|90.29|88.99|90.3|89|90.29|88.99|2
1656617700000|2022-06-30 19:35:00|90.28|88.98|90.24|88.94|90.28|88.98|90.23|88.93|8
1656617710000|2022-06-30 19:35:10|90.23|88.93|90.25|88.95|90.25|88.95|90.23|88.93|5
1656617720000|2022-06-30 19:35:20|90.24|88.94|90.2|88.9|90.24|88.94|90.2|88.9|7
1656617730000|2022-06-30 19:35:30|90.19|88.89|90.19|88.89|90.19|88.89|90.19|88.89|1
1656617740000|2022-06-30 19:35:40|90.18|88.88|90.19|88.89|90.2|88.9|90.18|88.88|4
1656617750000|2022-06-30 19:35:50|90.2|88.9|90.2|88.9|90.2|88.9|90.2|88.9|1
1656617760000|2022-06-30 19:36:00|90.21|88.91|90.24|88.94|90.24|88.94|90.21|88.91|6
1656617770000|2022-06-30 19:36:10|90.26|88.96|90.27|88.97|90.27|88.97|90.26|88.96|4
1656617780000|2022-06-30 19:36:20|90.3|89|90.28|88.98|90.3|89|90.28|88.98|3
1656617790000|2022-06-30 19:36:30|90.27|88.97|90.27|88.97|90.27|88.97|90.27|88.97|1
1656617820000|2022-06-30 19:37:00|90.28|88.98|90.27|88.97|90.28|88.98|90.27|88.97|2
1656617830000|2022-06-30 19:37:10|90.26|88.96|90.27|88.97|90.27|88.97|90.26|88.96|2
1656617840000|2022-06-30 19:37:20|90.33|89.03|90.3|89|90.33|89.03|90.3|89|5
1656617850000|2022-06-30 19:37:30|90.29|88.99|90.38|89.08|90.38|89.08|90.29|88.99|9
1656617860000|2022-06-30 19:37:40|90.39|89.09|90.37|89.07|90.39|89.09|90.37|89.07|3
1656617880000|2022-06-30 19:38:00|90.38|89.08|90.42|89.12|90.42|89.12|90.38|89.08|5
1656617890000|2022-06-30 19:38:10|90.44|89.14|90.47|89.17|90.48|89.18|90.44|89.14|5
1656617910000|2022-06-30 19:38:30|90.46|89.16|90.45|89.15|90.47|89.17|90.44|89.14|10
1656617920000|2022-06-30 19:38:40|90.44|89.14|90.34|89.04|90.45|89.15|90.34|89.04|11
1656617930000|2022-06-30 19:38:50|90.33|89.03|90.3|89|90.33|89.03|90.3|89|5
1656617940000|2022-06-30 19:39:00|90.29|88.99|90.29|88.99|90.3|89|90.28|88.98|8
1656617950000|2022-06-30 19:39:10|90.28|88.98|90.23|88.93|90.28|88.98|90.21|88.91|11
1656617960000|2022-06-30 19:39:20|90.24|88.94|90.23|88.93|90.24|88.94|90.22|88.92|5
1656617970000|2022-06-30 19:39:30|90.24|88.94|90.24|88.94|90.24|88.94|90.24|88.94|1
1656617980000|2022-06-30 19:39:40|90.23|88.93|90.23|88.93|90.23|88.93|90.23|88.93|1
1656617990000|2022-06-30 19:39:50|90.2|88.9|90.19|88.89|90.2|88.9|90.19|88.89|4
1656618000000|2022-06-30 19:40:00|90.18|88.88|90.21|88.91|90.21|88.91|90.18|88.88|4
1656618010000|2022-06-30 19:40:10|90.2|88.9|90.21|88.91|90.22|88.92|90.2|88.9|8
1656618020000|2022-06-30 19:40:20|90.2|88.9|90.21|88.91|90.24|88.94|90.2|88.9|7
1656618030000|2022-06-30 19:40:30|90.2|88.9|90.21|88.91|90.21|88.91|90.2|88.9|2
1656618040000|2022-06-30 19:40:40|90.2|88.9|90.2|88.9|90.21|88.91|90.2|88.9|5
1656618050000|2022-06-30 19:40:50|90.21|88.91|90.2|88.9|90.21|88.91|90.2|88.9|2
1656618060000|2022-06-30 19:41:00|90.21|88.91|90.22|88.92|90.22|88.92|90.2|88.9|4
1656618070000|2022-06-30 19:41:10|90.21|88.91|90.11|88.81|90.21|88.91|90.11|88.81|8
1656618080000|2022-06-30 19:41:20|90.1|88.8|90.03|88.73|90.11|88.81|90.03|88.73|8
1656618090000|2022-06-30 19:41:30|90.02|88.72|89.98|88.68|90.02|88.72|89.98|88.68|7
1656618100000|2022-06-30 19:41:40|89.99|88.69|89.83|88.53|89.99|88.69|89.83|88.53|13
1656618110000|2022-06-30 19:41:50|89.82|88.52|89.81|88.51|89.83|88.53|89.8|88.5|7
1656618130000|2022-06-30 19:42:10|89.82|88.52|89.73|88.43|89.82|88.52|89.73|88.43|8
1656618140000|2022-06-30 19:42:20|89.72|88.42|89.72|88.42|89.72|88.42|89.71|88.41|3
1656618150000|2022-06-30 19:42:30|89.7|88.4|89.73|88.43|89.74|88.44|89.7|88.4|7
1656618160000|2022-06-30 19:42:40|89.72|88.42|89.8|88.5|89.81|88.51|89.72|88.42|13
1656618170000|2022-06-30 19:42:50|89.81|88.51|89.92|88.62|89.92|88.62|89.81|88.51|12
1656618180000|2022-06-30 19:43:00|89.91|88.61|89.9|88.6|89.91|88.61|89.89|88.59|8
1656618190000|2022-06-30 19:43:10|89.89|88.59|89.81|88.51|89.89|88.59|89.81|88.51|9
1656618200000|2022-06-30 19:43:20|89.8|88.5|89.81|88.51|89.82|88.52|89.8|88.5|4
1656618210000|2022-06-30 19:43:30|89.8|88.5|89.77|88.47|89.8|88.5|89.73|88.43|13
1656618220000|2022-06-30 19:43:40|89.76|88.46|89.8|88.5|89.8|88.5|89.76|88.46|4
1656618230000|2022-06-30 19:43:50|89.81|88.51|89.71|88.41|89.81|88.51|89.7|88.4|10
1656618240000|2022-06-30 19:44:00|89.7|88.4|89.61|88.31|89.7|88.4|89.61|88.31|8
1656618250000|2022-06-30 19:44:10|89.62|88.32|89.59|88.29|89.62|88.32|89.59|88.29|4
1656618260000|2022-06-30 19:44:20|89.58|88.28|89.56|88.26|89.58|88.28|89.49|88.19|15
1656618270000|2022-06-30 19:44:30|89.55|88.25|89.58|88.28|89.58|88.28|89.55|88.25|3
1656618280000|2022-06-30 19:44:40|89.59|88.29|89.59|88.29|89.59|88.29|89.58|88.28|3
1656618290000|2022-06-30 19:44:50|89.6|88.3|89.62|88.32|89.64|88.34|89.6|88.3|8
1656618300000|2022-06-30 19:45:00|89.61|88.31|89.61|88.31|89.61|88.31|89.61|88.31|1
1656618310000|2022-06-30 19:45:10|89.6|88.3|89.6|88.3|89.6|88.3|89.58|88.28|5
1656618320000|2022-06-30 19:45:20|89.62|88.32|89.67|88.37|89.67|88.37|89.62|88.32|4
1656618330000|2022-06-30 19:45:30|89.72|88.42|89.76|88.46|89.76|88.46|89.71|88.41|13
1656618340000|2022-06-30 19:45:40|89.75|88.45|89.78|88.48|89.78|88.48|89.75|88.45|4
1656618350000|2022-06-30 19:45:50|89.79|88.49|89.82|88.52|89.82|88.52|89.79|88.49|4
1656618360000|2022-06-30 19:46:00|89.83|88.53|89.84|88.54|89.84|88.54|89.82|88.52|4
1656618370000|2022-06-30 19:46:10|89.87|88.57|89.98|88.68|89.98|88.68|89.86|88.56|14
1656618380000|2022-06-30 19:46:20|89.97|88.67|89.94|88.64|89.97|88.67|89.94|88.64|3
1656618390000|2022-06-30 19:46:30|89.93|88.63|89.91|88.61|89.97|88.67|89.91|88.61|8
1656618400000|2022-06-30 19:46:40|89.9|88.6|89.94|88.64|89.95|88.65|89.9|88.6|7
1656618410000|2022-06-30 19:46:50|89.96|88.66|90.05|88.75|90.05|88.75|89.96|88.66|7
1656618420000|2022-06-30 19:47:00|90.04|88.74|90.03|88.73|90.04|88.74|90.03|88.73|2
1656618430000|2022-06-30 19:47:10|90.02|88.72|90|88.7|90.02|88.72|89.96|88.66|9
1656618440000|2022-06-30 19:47:20|89.99|88.69|90.04|88.74|90.04|88.74|89.99|88.69|5
1656618450000|2022-06-30 19:47:30|90.03|88.73|90.06|88.76|90.06|88.76|90.03|88.73|2
1656618460000|2022-06-30 19:47:40|90.07|88.77|90.09|88.79|90.09|88.79|90.06|88.76|5
1656618470000|2022-06-30 19:47:50|90.11|88.81|90.09|88.79|90.11|88.81|90.09|88.79|2
1656618480000|2022-06-30 19:48:00|90.1|88.8|90.08|88.78|90.1|88.8|90.08|88.78|4
1656618490000|2022-06-30 19:48:10|90.07|88.77|90.04|88.74|90.08|88.78|90.02|88.72|12
1656618500000|2022-06-30 19:48:20|90.05|88.75|90.03|88.73|90.06|88.76|90.03|88.73|7
1656618510000|2022-06-30 19:48:30|90.04|88.74|90.01|88.71|90.04|88.74|90.01|88.71|4
1656618520000|2022-06-30 19:48:40|90|88.7|90|88.7|90.01|88.71|89.99|88.69|4
1656618530000|2022-06-30 19:48:50|89.99|88.69|89.99|88.69|89.99|88.69|89.98|88.68|3
1656618550000|2022-06-30 19:49:10|89.98|88.68|89.97|88.67|89.98|88.68|89.94|88.64|7
1656618560000|2022-06-30 19:49:20|89.96|88.66|89.97|88.67|89.97|88.67|89.96|88.66|2
1656618570000|2022-06-30 19:49:30|89.98|88.68|90.03|88.73|90.04|88.74|89.98|88.68|6
1656618580000|2022-06-30 19:49:40|90.04|88.74|90.07|88.77|90.08|88.78|90.04|88.74|5
1656618590000|2022-06-30 19:49:50|90.06|88.76|90.03|88.73|90.06|88.76|90.03|88.73|4
1656618610000|2022-06-30 19:50:10|90.05|88.75|90.04|88.74|90.06|88.76|90.04|88.74|6
1656618680000|2022-06-30 19:51:20|89.97|88.67|89.94|88.64|89.97|88.67|89.94|88.64|9
1656618690000|2022-06-30 19:51:30|89.95|88.65|89.97|88.67|89.97|88.67|89.94|88.64|5
1656618700000|2022-06-30 19:51:40|89.99|88.69|89.94|88.64|90|88.7|89.94|88.64|9
1656618710000|2022-06-30 19:51:50|89.93|88.63|89.88|88.58|89.93|88.63|89.84|88.54|9
1656618720000|2022-06-30 19:52:00|89.87|88.57|89.89|88.59|89.89|88.59|89.87|88.57|5
1656618730000|2022-06-30 19:52:10|89.9|88.6|89.9|88.6|89.9|88.6|89.9|88.6|1
1656618740000|2022-06-30 19:52:20|89.89|88.59|89.79|88.49|89.89|88.59|89.79|88.49|6
1656618750000|2022-06-30 19:52:30|89.81|88.51|89.73|88.43|89.81|88.51|89.73|88.43|13
1656618760000|2022-06-30 19:52:40|89.74|88.44|89.76|88.46|89.78|88.48|89.73|88.43|8
1656618770000|2022-06-30 19:52:50|89.75|88.45|89.77|88.47|89.77|88.47|89.74|88.44|4
1656618780000|2022-06-30 19:53:00|89.75|88.45|89.75|88.45|89.75|88.45|89.72|88.42|10
1656618790000|2022-06-30 19:53:10|89.74|88.44|89.71|88.41|89.75|88.45|89.7|88.4|11
1656618800000|2022-06-30 19:53:20|89.7|88.4|89.63|88.33|89.7|88.4|89.63|88.33|7
1656618810000|2022-06-30 19:53:30|89.62|88.32|89.65|88.35|89.65|88.35|89.58|88.28|15
1656618830000|2022-06-30 19:53:50|89.64|88.34|89.65|88.35|89.66|88.36|89.62|88.32|12
1656618840000|2022-06-30 19:54:00|89.64|88.34|89.64|88.34|89.67|88.37|89.63|88.33|9
1656618850000|2022-06-30 19:54:10|89.63|88.33|89.64|88.34|89.64|88.34|89.63|88.33|2
1656618860000|2022-06-30 19:54:20|89.63|88.33|89.63|88.33|89.63|88.33|89.63|88.33|1
1656618870000|2022-06-30 19:54:30|89.62|88.32|89.61|88.31|89.63|88.33|89.61|88.31|4
1656618880000|2022-06-30 19:54:40|89.64|88.34|89.64|88.34|89.64|88.34|89.64|88.34|1
1656618940000|2022-06-30 19:55:40|89.65|88.35|89.65|88.35|89.65|88.35|89.65|88.35|1
1656618950000|2022-06-30 19:55:50|89.67|88.37|89.64|88.34|89.67|88.37|89.64|88.34|4
1656618960000|2022-06-30 19:56:00|89.65|88.35|89.61|88.31|89.65|88.35|89.61|88.31|9
1656618970000|2022-06-30 19:56:10|89.63|88.33|89.76|88.46|89.79|88.49|89.62|88.32|10
1656618980000|2022-06-30 19:56:20|89.78|88.48|89.86|88.56|89.91|88.61|89.78|88.48|15
1656618990000|2022-06-30 19:56:30|89.87|88.57|89.83|88.53|89.89|88.59|89.83|88.53|5
1656619000000|2022-06-30 19:56:40|89.87|88.57|89.87|88.57|89.88|88.58|89.85|88.55|5
1656619010000|2022-06-30 19:56:50|89.86|88.56|89.85|88.55|89.86|88.56|89.85|88.55|4
1656619020000|2022-06-30 19:57:00|89.86|88.56|89.97|88.67|89.97|88.67|89.86|88.56|8
1656619030000|2022-06-30 19:57:10|89.96|88.66|89.92|88.62|89.96|88.66|89.92|88.62|8
1656619040000|2022-06-30 19:57:20|89.91|88.61|89.91|88.61|89.91|88.61|89.9|88.6|3
1656619060000|2022-06-30 19:57:40|89.9|88.6|89.99|88.69|90|88.7|89.9|88.6|7
1656619070000|2022-06-30 19:57:50|89.98|88.68|89.99|88.69|89.99|88.69|89.98|88.68|2
1656619080000|2022-06-30 19:58:00|89.98|88.68|89.99|88.69|90|88.7|89.98|88.68|8
1656619090000|2022-06-30 19:58:10|89.98|88.68|89.97|88.67|90.01|88.71|89.97|88.67|9
1656619100000|2022-06-30 19:58:20|89.98|88.68|89.98|88.68|89.99|88.69|89.97|88.67|4
1656619130000|2022-06-30 19:58:50|89.99|88.69|89.98|88.68|89.99|88.69|89.98|88.68|2
1656619140000|2022-06-30 19:59:00|89.99|88.69|89.96|88.66|89.99|88.69|89.96|88.66|5
1656619150000|2022-06-30 19:59:10|89.95|88.65|89.9|88.6|89.95|88.65|89.88|88.58|11
1656619160000|2022-06-30 19:59:20|89.91|88.61|89.96|88.66|89.96|88.66|89.91|88.61|10
1656619170000|2022-06-30 19:59:30|89.95|88.65|89.93|88.63|89.95|88.65|89.93|88.63|3
1656619180000|2022-06-30 19:59:40|89.94|88.64|89.98|88.68|89.98|88.68|89.94|88.64|7
1656619190000|2022-06-30 19:59:50|89.99|88.69|90.16|88.86|90.19|88.89|89.99|88.69|17
1656619200000|2022-06-30 20:00:00|90.17|88.87|90.18|88.88|90.18|88.88|90.17|88.87|2
1656619240000|2022-06-30 20:00:40|90.17|88.87|90.2|88.9|90.2|88.9|90.17|88.87|2
1656619250000|2022-06-30 20:00:50|90.21|88.91|90.26|88.96|90.27|88.97|90.21|88.91|6
1656619260000|2022-06-30 20:01:00|90.27|88.97|90.31|89.01|90.32|89.02|90.26|88.96|8
1656619270000|2022-06-30 20:01:10|90.3|89|90.37|89.07|90.37|89.07|90.3|89|17
1656619280000|2022-06-30 20:01:20|90.36|89.06|90.32|89.02|90.36|89.06|90.28|88.98|9
1656619290000|2022-06-30 20:01:30|90.3|89|90.26|88.96|90.3|89|90.26|88.96|4
1656619300000|2022-06-30 20:01:40|90.28|88.98|90.27|88.97|90.28|88.98|90.27|88.97|2
1656619310000|2022-06-30 20:01:50|90.26|88.96|90.15|88.85|90.26|88.96|90.14|88.84|13
1656619320000|2022-06-30 20:02:00|90.13|88.83|90.06|88.76|90.13|88.83|90.01|88.71|16
1656619330000|2022-06-30 20:02:10|90.05|88.75|90.03|88.73|90.05|88.75|89.99|88.69|10
1656619340000|2022-06-30 20:02:20|90.05|88.75|90.04|88.74|90.05|88.75|90.01|88.71|13
1656619350000|2022-06-30 20:02:30|90.03|88.73|90|88.7|90.03|88.73|89.99|88.69|10
1656619360000|2022-06-30 20:02:40|89.99|88.69|90.01|88.71|90.01|88.71|89.99|88.69|6
1656619370000|2022-06-30 20:02:50|90|88.7|89.97|88.67|90.01|88.71|89.92|88.62|9
1656619380000|2022-06-30 20:03:00|89.98|88.68|89.92|88.62|90.01|88.71|89.92|88.62|17
1656619390000|2022-06-30 20:03:10|89.91|88.61|89.97|88.67|89.97|88.67|89.91|88.61|8
1656619400000|2022-06-30 20:03:20|89.98|88.68|89.99|88.69|90|88.7|89.98|88.68|5
1656619420000|2022-06-30 20:03:40|89.98|88.68|89.96|88.66|89.98|88.68|89.9|88.6|10
1656619430000|2022-06-30 20:03:50|89.97|88.67|89.97|88.67|89.97|88.67|89.96|88.66|3
1656619440000|2022-06-30 20:04:00|89.99|88.69|90|88.7|90|88.7|89.97|88.67|6
1656619450000|2022-06-30 20:04:10|89.99|88.69|90|88.7|90|88.7|89.98|88.68|4
1656619460000|2022-06-30 20:04:20|89.99|88.69|90.02|88.72|90.03|88.73|89.99|88.69|8
1656619470000|2022-06-30 20:04:30|90.01|88.71|90.01|88.71|90.01|88.71|90.01|88.71|1
1656619480000|2022-06-30 20:04:40|90|88.7|90|88.7|90|88.7|89.99|88.69|3
1656619490000|2022-06-30 20:04:50|89.99|88.69|90.08|88.78|90.08|88.78|89.99|88.69|8
1656619500000|2022-06-30 20:05:00|90.09|88.79|90.1|88.8|90.1|88.8|90.09|88.79|4
1656619510000|2022-06-30 20:05:10|90.08|88.78|90.07|88.77|90.1|88.8|90.07|88.77|5
1656619520000|2022-06-30 20:05:20|90.05|88.75|90.06|88.76|90.06|88.76|90|88.7|10
1656619530000|2022-06-30 20:05:30|90.03|88.73|90.01|88.71|90.03|88.73|90|88.7|5
1656619540000|2022-06-30 20:05:40|90|88.7|90.01|88.71|90.01|88.71|90|88.7|2
1656619550000|2022-06-30 20:05:50|90|88.7|89.92|88.62|90|88.7|89.92|88.62|11
1656619560000|2022-06-30 20:06:00|89.91|88.61|89.88|88.58|89.91|88.61|89.8|88.5|15
1656619570000|2022-06-30 20:06:10|89.87|88.57|89.83|88.53|89.87|88.57|89.83|88.53|5
1656619580000|2022-06-30 20:06:20|89.82|88.52|89.86|88.56|89.87|88.57|89.8|88.5|9
1656619590000|2022-06-30 20:06:30|89.84|88.54|89.89|88.59|89.9|88.6|89.83|88.53|10
1656619600000|2022-06-30 20:06:40|89.88|88.58|89.85|88.55|89.88|88.58|89.83|88.53|4
1656619610000|2022-06-30 20:06:50|89.86|88.56|89.91|88.61|89.91|88.61|89.86|88.56|7
1656619620000|2022-06-30 20:07:00|89.9|88.6|89.93|88.63|89.96|88.66|89.9|88.6|8
1656619630000|2022-06-30 20:07:10|89.92|88.62|89.92|88.62|89.92|88.62|89.91|88.61|3
1656619640000|2022-06-30 20:07:20|89.93|88.63|89.99|88.69|90|88.7|89.93|88.63|6
1656619650000|2022-06-30 20:07:30|89.98|88.68|89.99|88.69|90.02|88.72|89.98|88.68|7
1656619660000|2022-06-30 20:07:40|89.97|88.67|89.92|88.62|89.99|88.69|89.92|88.62|8
1656619680000|2022-06-30 20:08:00|89.91|88.61|89.92|88.62|89.96|88.66|89.91|88.61|7
1656619700000|2022-06-30 20:08:20|89.91|88.61|89.91|88.61|89.91|88.61|89.91|88.61|1
1656619720000|2022-06-30 20:08:40|89.9|88.6|89.99|88.69|90|88.7|89.9|88.6|9
1656619730000|2022-06-30 20:08:50|90|88.7|90|88.7|90|88.7|90|88.7|1
1656619740000|2022-06-30 20:09:00|90.01|88.71|90.02|88.72|90.02|88.72|90.01|88.71|2
1656619750000|2022-06-30 20:09:10|90.03|88.73|90.09|88.79|90.09|88.79|90.02|88.72|9
1656619760000|2022-06-30 20:09:20|90.1|88.8|90.14|88.84|90.14|88.84|90.09|88.79|5
1656619770000|2022-06-30 20:09:30|90.15|88.85|90.18|88.88|90.2|88.9|90.15|88.85|11
1656619780000|2022-06-30 20:09:40|90.17|88.87|90.17|88.87|90.18|88.88|90.17|88.87|3
1656619790000|2022-06-30 20:09:50|90.19|88.89|90.19|88.89|90.19|88.89|90.18|88.88|3
1656619800000|2022-06-30 20:10:00|90.21|88.91|90.19|88.89|90.21|88.91|90.19|88.89|2
1656619810000|2022-06-30 20:10:10|90.21|88.91|90.21|88.91|90.21|88.91|90.19|88.89|5
1656619830000|2022-06-30 20:10:30|90.2|88.9|90.2|88.9|90.22|88.92|90.19|88.89|7
1656619840000|2022-06-30 20:10:40|90.19|88.89|90.19|88.89|90.19|88.89|90.19|88.89|1
1656619850000|2022-06-30 20:10:50|90.18|88.88|90.21|88.91|90.21|88.91|90.18|88.88|5
1656619860000|2022-06-30 20:11:00|90.22|88.92|90.22|88.92|90.22|88.92|90.22|88.92|1
1656619870000|2022-06-30 20:11:10|90.21|88.91|90.22|88.92|90.22|88.92|90.21|88.91|2
1656619880000|2022-06-30 20:11:20|90.21|88.91|90.25|88.95|90.25|88.95|90.21|88.91|4
1656619890000|2022-06-30 20:11:30|90.26|88.96|90.31|89.01|90.38|89.08|90.26|88.96|16
1656619900000|2022-06-30 20:11:40|90.32|89.02|90.32|89.02|90.32|89.02|90.32|89.02|1
1656619910000|2022-06-30 20:11:50|90.31|89.01|90.31|89.01|90.32|89.02|90.3|89|5
1656619920000|2022-06-30 20:12:00|90.32|89.02|90.36|89.06|90.37|89.07|90.29|88.99|10
1656619930000|2022-06-30 20:12:10|90.37|89.07|90.37|89.07|90.38|89.08|90.36|89.06|6
1656619940000|2022-06-30 20:12:20|90.38|89.08|90.38|89.08|90.38|89.08|90.38|89.08|1
1656619970000|2022-06-30 20:12:50|90.4|89.1|90.32|89.02|90.4|89.1|90.32|89.02|7
1656619980000|2022-06-30 20:13:00|90.31|89.01|90.3|89|90.31|89.01|90.3|89|2
1656619990000|2022-06-30 20:13:10|90.34|89.04|90.37|89.07|90.39|89.09|90.33|89.03|13
1656620000000|2022-06-30 20:13:20|90.38|89.08|90.43|89.13|90.46|89.16|90.38|89.08|7
1656620010000|2022-06-30 20:13:30|90.42|89.12|90.41|89.11|90.42|89.12|90.41|89.11|2
1656620020000|2022-06-30 20:13:40|90.42|89.12|90.41|89.11|90.42|89.12|90.41|89.11|2
1656620030000|2022-06-30 20:13:50|90.4|89.1|90.37|89.07|90.4|89.1|90.31|89.01|9
1656620050000|2022-06-30 20:14:10|90.39|89.09|90.37|89.07|90.39|89.09|90.37|89.07|2
1656620060000|2022-06-30 20:14:20|90.38|89.08|90.43|89.13|90.45|89.15|90.38|89.08|10
1656620070000|2022-06-30 20:14:30|90.42|89.12|90.4|89.1|90.42|89.12|90.39|89.09|5
1656620080000|2022-06-30 20:14:40|90.39|89.09|90.4|89.1|90.4|89.1|90.38|89.08|3
1656620090000|2022-06-30 20:14:50|90.39|89.09|90.39|89.09|90.39|89.09|90.39|89.09|1
1656620100000|2022-06-30 20:15:00|90.38|89.08|90.38|89.08|90.38|89.08|90.36|89.06|4
1656620110000|2022-06-30 20:15:10|90.37|89.07|90.33|89.03|90.37|89.07|90.32|89.02|4
1656620120000|2022-06-30 20:15:20|90.34|89.04|90.39|89.09|90.39|89.09|90.34|89.04|6
1656620130000|2022-06-30 20:15:30|90.38|89.08|90.29|88.99|90.38|89.08|90.28|88.98|7
1656620140000|2022-06-30 20:15:40|90.28|88.98|90.27|88.97|90.29|88.99|90.27|88.97|3
1656620150000|2022-06-30 20:15:50|90.29|88.99|90.36|89.06|90.36|89.06|90.28|88.98|9
1656620160000|2022-06-30 20:16:00|90.37|89.07|90.48|89.18|90.49|89.19|90.33|89.03|16
1656620170000|2022-06-30 20:16:10|90.5|89.2|90.5|89.2|90.51|89.21|90.5|89.2|5
1656620180000|2022-06-30 20:16:20|90.51|89.21|90.5|89.2|90.51|89.21|90.5|89.2|2
1656620190000|2022-06-30 20:16:30|90.49|89.19|90.57|89.27|90.6|89.3|90.49|89.19|8
1656620200000|2022-06-30 20:16:40|90.55|89.25|90.51|89.21|90.56|89.26|90.5|89.2|9
1656620210000|2022-06-30 20:16:50|90.5|89.2|90.52|89.22|90.54|89.24|90.48|89.18|20
1656620220000|2022-06-30 20:17:00|90.54|89.24|90.52|89.22|90.54|89.24|90.49|89.19|10
1656620230000|2022-06-30 20:17:10|90.53|89.23|90.51|89.21|90.53|89.23|90.46|89.16|9
1656620240000|2022-06-30 20:17:20|90.5|89.2|90.45|89.15|90.5|89.2|90.45|89.15|4
1656620250000|2022-06-30 20:17:30|90.44|89.14|90.43|89.13|90.44|89.14|90.43|89.13|2
1656620260000|2022-06-30 20:17:40|90.41|89.11|90.42|89.12|90.44|89.14|90.38|89.08|11
1656620270000|2022-06-30 20:17:50|90.41|89.11|90.4|89.1|90.41|89.11|90.39|89.09|5
1656620280000|2022-06-30 20:18:00|90.39|89.09|90.31|89.01|90.39|89.09|90.31|89.01|8
1656620290000|2022-06-30 20:18:10|90.32|89.02|90.37|89.07|90.37|89.07|90.32|89.02|9
1656620300000|2022-06-30 20:18:20|90.35|89.05|90.32|89.02|90.35|89.05|90.32|89.02|10
1656620310000|2022-06-30 20:18:30|90.31|89.01|90.29|88.99|90.32|89.02|90.29|88.99|5
1656620320000|2022-06-30 20:18:40|90.3|89|90.29|88.99|90.3|89|90.29|88.99|2
1656620330000|2022-06-30 20:18:50|90.28|88.98|90.35|89.05|90.37|89.07|90.28|88.98|8
1656620340000|2022-06-30 20:19:00|90.32|89.02|90.31|89.01|90.32|89.02|90.31|89.01|6
1656620350000|2022-06-30 20:19:10|90.32|89.02|90.35|89.05|90.36|89.06|90.31|89.01|8
1656620360000|2022-06-30 20:19:20|90.37|89.07|90.39|89.09|90.4|89.1|90.37|89.07|5
1656620370000|2022-06-30 20:19:30|90.4|89.1|90.4|89.1|90.4|89.1|90.37|89.07|9
1656620390000|2022-06-30 20:19:50|90.39|89.09|90.39|89.09|90.39|89.09|90.39|89.09|1
1656620410000|2022-06-30 20:20:10|90.4|89.1|90.45|89.15|90.47|89.17|90.4|89.1|6
1656620420000|2022-06-30 20:20:20|90.47|89.17|90.46|89.16|90.47|89.17|90.46|89.16|2
1656620430000|2022-06-30 20:20:30|90.41|89.11|90.4|89.1|90.42|89.12|90.39|89.09|5
1656620440000|2022-06-30 20:20:40|90.41|89.11|90.44|89.14|90.44|89.14|90.4|89.1|5
1656620450000|2022-06-30 20:20:50|90.46|89.16|90.46|89.16|90.49|89.19|90.45|89.15|8
1656620460000|2022-06-30 20:21:00|90.45|89.15|90.45|89.15|90.45|89.15|90.45|89.15|1
1656620470000|2022-06-30 20:21:10|90.46|89.16|90.48|89.18|90.49|89.19|90.46|89.16|4
1656620480000|2022-06-30 20:21:20|90.49|89.19|90.51|89.21|90.51|89.21|90.49|89.19|3
1656620490000|2022-06-30 20:21:30|90.5|89.2|90.52|89.22|90.52|89.22|90.49|89.19|6
1656620500000|2022-06-30 20:21:40|90.53|89.23|90.48|89.18|90.53|89.23|90.46|89.16|8
1656620510000|2022-06-30 20:21:50|90.43|89.13|90.4|89.1|90.43|89.13|90.4|89.1|3
1656620520000|2022-06-30 20:22:00|90.39|89.09|90.39|89.09|90.39|89.09|90.39|89.09|1
1656620530000|2022-06-30 20:22:10|90.41|89.11|90.45|89.15|90.49|89.19|90.41|89.11|7
1656620540000|2022-06-30 20:22:20|90.46|89.16|90.43|89.13|90.46|89.16|90.43|89.13|3
1656620550000|2022-06-30 20:22:30|90.42|89.12|90.41|89.11|90.42|89.12|90.4|89.1|4
1656620560000|2022-06-30 20:22:40|90.42|89.12|90.48|89.18|90.48|89.18|90.42|89.12|6
1656620570000|2022-06-30 20:22:50|90.45|89.15|90.45|89.15|90.45|89.15|90.45|89.15|1
1656620580000|2022-06-30 20:23:00|90.44|89.14|90.43|89.13|90.45|89.15|90.43|89.13|3
1656620590000|2022-06-30 20:23:10|90.42|89.12|90.42|89.12|90.42|89.12|90.42|89.12|1
1656620600000|2022-06-30 20:23:20|90.41|89.11|90.41|89.11|90.41|89.11|90.4|89.1|3
1656620610000|2022-06-30 20:23:30|90.4|89.1|90.41|89.11|90.41|89.11|90.4|89.1|2
1656620620000|2022-06-30 20:23:40|90.42|89.12|90.42|89.12|90.42|89.12|90.42|89.12|1
1656620630000|2022-06-30 20:23:50|90.45|89.15|90.53|89.23|90.53|89.23|90.45|89.15|8
1656620640000|2022-06-30 20:24:00|90.55|89.25|90.52|89.22|90.55|89.25|90.51|89.21|9
1656620650000|2022-06-30 20:24:10|90.54|89.24|90.53|89.23|90.54|89.24|90.53|89.23|2
1656620660000|2022-06-30 20:24:20|90.52|89.22|90.56|89.26|90.58|89.28|90.51|89.21|9
1656620670000|2022-06-30 20:24:30|90.55|89.25|90.56|89.26|90.57|89.27|90.51|89.21|9
1656620680000|2022-06-30 20:24:40|90.55|89.25|90.52|89.22|90.55|89.25|90.5|89.2|7
1656620690000|2022-06-30 20:24:50|90.53|89.23|90.51|89.21|90.53|89.23|90.51|89.21|3
1656620700000|2022-06-30 20:25:00|90.53|89.23|90.59|89.29|90.64|89.34|90.52|89.22|15
1656620710000|2022-06-30 20:25:10|90.58|89.28|90.53|89.23|90.58|89.28|90.5|89.2|14
1656620720000|2022-06-30 20:25:20|90.54|89.24|90.5|89.2|90.54|89.24|90.49|89.19|7
1656620730000|2022-06-30 20:25:30|90.49|89.19|90.45|89.15|90.49|89.19|90.41|89.11|14
1656620740000|2022-06-30 20:25:40|90.44|89.14|90.42|89.12|90.45|89.15|90.42|89.12|5
1656620750000|2022-06-30 20:25:50|90.41|89.11|90.42|89.12|90.42|89.12|90.41|89.11|2
1656620760000|2022-06-30 20:26:00|90.43|89.13|90.43|89.13|90.45|89.15|90.43|89.13|4
1656620770000|2022-06-30 20:26:10|90.45|89.15|90.38|89.08|90.45|89.15|90.34|89.04|15
1656620780000|2022-06-30 20:26:20|90.39|89.09|90.43|89.13|90.44|89.14|90.38|89.08|9
1656620790000|2022-06-30 20:26:30|90.44|89.14|90.42|89.12|90.44|89.14|90.42|89.12|3
1656620800000|2022-06-30 20:26:40|90.43|89.13|90.47|89.17|90.47|89.17|90.43|89.13|9
1656620820000|2022-06-30 20:27:00|90.46|89.16|90.41|89.11|90.46|89.16|90.41|89.11|4
1656620830000|2022-06-30 20:27:10|90.4|89.1|90.4|89.1|90.41|89.11|90.39|89.09|5
1656620840000|2022-06-30 20:27:20|90.39|89.09|90.4|89.1|90.4|89.1|90.37|89.07|4
1656620850000|2022-06-30 20:27:30|90.39|89.09|90.39|89.09|90.39|89.09|90.39|89.09|1
1656620860000|2022-06-30 20:27:40|90.4|89.1|90.47|89.17|90.47|89.17|90.4|89.1|7
1656620870000|2022-06-30 20:27:50|90.45|89.15|90.46|89.16|90.46|89.16|90.45|89.15|2
1656620880000|2022-06-30 20:28:00|90.45|89.15|90.42|89.12|90.45|89.15|90.42|89.12|4
1656620890000|2022-06-30 20:28:10|90.43|89.13|90.41|89.11|90.43|89.13|90.41|89.11|5
1656620900000|2022-06-30 20:28:20|90.4|89.1|90.4|89.1|90.4|89.1|90.4|89.1|1
1656620920000|2022-06-30 20:28:40|90.39|89.09|90.39|89.09|90.39|89.09|90.39|89.09|1
1656620930000|2022-06-30 20:28:50|90.38|89.08|90.37|89.07|90.38|89.08|90.34|89.04|7
1656620940000|2022-06-30 20:29:00|90.36|89.06|90.36|89.06|90.36|89.06|90.36|89.06|1
1656620950000|2022-06-30 20:29:10|90.35|89.05|90.28|88.98|90.35|89.05|90.26|88.96|10
1656620960000|2022-06-30 20:29:20|90.26|88.96|90.26|88.96|90.28|88.98|90.26|88.96|3
1656620970000|2022-06-30 20:29:30|90.28|88.98|90.24|88.94|90.28|88.98|90.24|88.94|6
1656620980000|2022-06-30 20:29:40|90.23|88.93|90.21|88.91|90.23|88.93|90.21|88.91|3
1656620990000|2022-06-30 20:29:50|90.2|88.9|90.26|88.96|90.27|88.97|90.2|88.9|6
1656621000000|2022-06-30 20:30:00|90.25|88.95|90.23|88.93|90.25|88.95|90.23|88.93|2
1656621010000|2022-06-30 20:30:10|90.24|88.94|90.28|88.98|90.28|88.98|90.24|88.94|6
1656621020000|2022-06-30 20:30:20|90.27|88.97|90.28|88.98|90.28|88.98|90.27|88.97|4
1656621030000|2022-06-30 20:30:30|90.27|88.97|90.21|88.91|90.27|88.97|90.21|88.91|6
1656621040000|2022-06-30 20:30:40|90.2|88.9|90.21|88.91|90.21|88.91|90.2|88.9|2
1656621060000|2022-06-30 20:31:00|90.2|88.9|90.2|88.9|90.21|88.91|90.2|88.9|5
1656621070000|2022-06-30 20:31:10|90.19|88.89|90.2|88.9|90.2|88.9|90.19|88.89|4
1656621080000|2022-06-30 20:31:20|90.21|88.91|90.21|88.91|90.21|88.91|90.21|88.91|1
1656621090000|2022-06-30 20:31:30|90.2|88.9|90.19|88.89|90.2|88.9|90.19|88.89|4
1656621100000|2022-06-30 20:31:40|90.18|88.88|90.18|88.88|90.19|88.89|90.18|88.88|3
1656621120000|2022-06-30 20:32:00|90.17|88.87|90.17|88.87|90.17|88.87|90.17|88.87|1
1656621130000|2022-06-30 20:32:10|90.19|88.89|90.19|88.89|90.2|88.9|90.19|88.89|3
1656621140000|2022-06-30 20:32:20|90.18|88.88|90.19|88.89|90.19|88.89|90.18|88.88|2
1656621150000|2022-06-30 20:32:30|90.18|88.88|90.18|88.88|90.18|88.88|90.18|88.88|1
1656621160000|2022-06-30 20:32:40|90.17|88.87|90.18|88.88|90.18|88.88|90.17|88.87|2
1656621180000|2022-06-30 20:33:00|90.17|88.87|90.11|88.81|90.17|88.87|90.11|88.81|4
1656621200000|2022-06-30 20:33:20|90.12|88.82|90.17|88.87|90.17|88.87|90.11|88.81|7
1656621210000|2022-06-30 20:33:30|90.16|88.86|90.17|88.87|90.17|88.87|90.12|88.82|5
1656621220000|2022-06-30 20:33:40|90.19|88.89|90.18|88.88|90.19|88.89|90.18|88.88|2
1656621230000|2022-06-30 20:33:50|90.17|88.87|90.17|88.87|90.17|88.87|90.17|88.87|1
1656621250000|2022-06-30 20:34:10|90.18|88.88|90.19|88.89|90.19|88.89|90.18|88.88|2
1656621260000|2022-06-30 20:34:20|90.18|88.88|90.18|88.88|90.18|88.88|90.18|88.88|1
1656621270000|2022-06-30 20:34:30|90.17|88.87|90.18|88.88|90.18|88.88|90.17|88.87|2
1656621280000|2022-06-30 20:34:40|90.17|88.87|90.17|88.87|90.17|88.87|90.17|88.87|1
1656621290000|2022-06-30 20:34:50|90.18|88.88|90.18|88.88|90.18|88.88|90.17|88.87|3
1656621300000|2022-06-30 20:35:00|90.2|88.9|90.2|88.9|90.2|88.9|90.2|88.9|1
1656621320000|2022-06-30 20:35:20|90.18|88.88|90.18|88.88|90.19|88.89|90.18|88.88|3
1656621330000|2022-06-30 20:35:30|90.17|88.87|90.07|88.77|90.17|88.87|90.07|88.77|6
1656621340000|2022-06-30 20:35:40|90.08|88.78|90.08|88.78|90.08|88.78|90.08|88.78|1
1656621350000|2022-06-30 20:35:50|90.07|88.77|90.03|88.73|90.07|88.77|90.03|88.73|6
1656621360000|2022-06-30 20:36:00|90.02|88.72|89.99|88.69|90.03|88.73|89.98|88.68|7
1656621370000|2022-06-30 20:36:10|90.01|88.71|90|88.7|90.01|88.71|89.99|88.69|3
1656621380000|2022-06-30 20:36:20|89.99|88.69|89.96|88.66|90.01|88.71|89.92|88.62|13
1656621390000|2022-06-30 20:36:30|89.94|88.64|89.92|88.62|89.94|88.64|89.92|88.62|5
1656621400000|2022-06-30 20:36:40|89.91|88.61|89.91|88.61|89.91|88.61|89.88|88.58|8
1656621410000|2022-06-30 20:36:50|89.88|88.58|89.86|88.56|89.89|88.59|89.8|88.5|17
1656621420000|2022-06-30 20:37:00|89.84|88.54|89.83|88.53|89.86|88.56|89.83|88.53|9
1656621430000|2022-06-30 20:37:10|89.82|88.52|89.84|88.54|89.84|88.54|89.82|88.52|3
1656621440000|2022-06-30 20:37:20|89.83|88.53|89.82|88.52|89.84|88.54|89.82|88.52|6
1656621450000|2022-06-30 20:37:30|89.83|88.53|89.8|88.5|89.83|88.53|89.8|88.5|4
1656621460000|2022-06-30 20:37:40|89.79|88.49|89.73|88.43|89.79|88.49|89.73|88.43|4
1656621470000|2022-06-30 20:37:50|89.74|88.44|89.72|88.42|89.74|88.44|89.72|88.42|5
1656621480000|2022-06-30 20:38:00|89.71|88.41|89.69|88.39|89.71|88.41|89.68|88.38|9
1656621490000|2022-06-30 20:38:10|89.68|88.38|89.62|88.32|89.68|88.38|89.61|88.31|5
1656621510000|2022-06-30 20:38:30|89.63|88.33|89.61|88.31|89.67|88.37|89.61|88.31|13
1656621520000|2022-06-30 20:38:40|89.62|88.32|89.63|88.33|89.64|88.34|89.62|88.32|3
1656621530000|2022-06-30 20:38:50|89.62|88.32|89.61|88.31|89.62|88.32|89.61|88.31|2
1656621540000|2022-06-30 20:39:00|89.55|88.25|89.47|88.17|89.59|88.29|89.47|88.17|8
1656621550000|2022-06-30 20:39:10|89.49|88.19|89.45|88.15|89.49|88.19|89.45|88.15|4
1656621560000|2022-06-30 20:39:20|89.44|88.14|89.43|88.13|89.45|88.15|89.43|88.13|4
1656621570000|2022-06-30 20:39:30|89.42|88.12|89.43|88.13|89.46|88.16|89.41|88.11|13
1656621580000|2022-06-30 20:39:40|89.42|88.12|89.46|88.16|89.46|88.16|89.42|88.12|7
1656621590000|2022-06-30 20:39:50|89.45|88.15|89.44|88.14|89.45|88.15|89.44|88.14|6
1656621600000|2022-06-30 20:40:00|89.43|88.13|89.4|88.1|89.43|88.13|89.4|88.1|6
1656621610000|2022-06-30 20:40:10|89.38|88.08|89.46|88.16|89.51|88.21|89.38|88.08|13
1656621620000|2022-06-30 20:40:20|89.45|88.15|89.41|88.11|89.45|88.15|89.41|88.11|4
1656621630000|2022-06-30 20:40:30|89.42|88.12|89.43|88.13|89.44|88.14|89.42|88.12|3
1656621640000|2022-06-30 20:40:40|89.44|88.14|89.41|88.11|89.44|88.14|89.41|88.11|6
1656621650000|2022-06-30 20:40:50|89.4|88.1|89.42|88.12|89.42|88.12|89.4|88.1|2
1656621660000|2022-06-30 20:41:00|89.41|88.11|89.41|88.11|89.42|88.12|89.4|88.1|7
1656621670000|2022-06-30 20:41:10|89.4|88.1|89.38|88.08|89.4|88.1|89.36|88.06|4
1656621680000|2022-06-30 20:41:20|89.39|88.09|89.39|88.09|89.39|88.09|89.39|88.09|1
1656621690000|2022-06-30 20:41:30|89.38|88.08|89.35|88.05|89.38|88.08|89.35|88.05|3
1656621700000|2022-06-30 20:41:40|89.34|88.04|89.25|87.95|89.34|88.04|89.21|87.91|19
1656621710000|2022-06-30 20:41:50|89.24|87.94|89.22|87.92|89.24|87.94|89.22|87.92|5
1656621720000|2022-06-30 20:42:00|89.23|87.93|89.1|87.8|89.23|87.93|89.1|87.8|12
1656621730000|2022-06-30 20:42:10|89.09|87.79|89.1|87.8|89.11|87.81|89.08|87.78|10
1656621740000|2022-06-30 20:42:20|89.08|87.78|89.1|87.8|89.1|87.8|89.08|87.78|2
1656621750000|2022-06-30 20:42:30|89.09|87.79|89.1|87.8|89.11|87.81|89.08|87.78|5
1656621760000|2022-06-30 20:42:40|89.11|87.81|89.12|87.82|89.12|87.82|89.11|87.81|6
1656621770000|2022-06-30 20:42:50|89.11|87.81|89.11|87.81|89.11|87.81|89.11|87.81|1
1656621780000|2022-06-30 20:43:00|89.12|87.82|89.21|87.91|89.21|87.91|89.11|87.81|9
1656621790000|2022-06-30 20:43:10|89.22|87.92|89.23|87.93|89.29|87.99|89.22|87.92|18
1656621800000|2022-06-30 20:43:20|89.22|87.92|89.22|87.92|89.23|87.93|89.22|87.92|3
1656621810000|2022-06-30 20:43:30|89.21|87.91|89.21|87.91|89.21|87.91|89.21|87.91|1
1656621820000|2022-06-30 20:43:40|89.22|87.92|89.21|87.91|89.22|87.92|89.21|87.91|2
1656621830000|2022-06-30 20:43:50|89.18|87.88|89.12|87.82|89.19|87.89|89.11|87.81|12
1656621840000|2022-06-30 20:44:00|89.11|87.81|89.18|87.88|89.18|87.88|89.11|87.81|4
1656621850000|2022-06-30 20:44:10|89.17|87.87|89.21|87.91|89.21|87.91|89.16|87.86|11
1656621860000|2022-06-30 20:44:20|89.22|87.92|89.22|87.92|89.22|87.92|89.22|87.92|1
1656621870000|2022-06-30 20:44:30|89.23|87.93|89.22|87.92|89.23|87.93|89.22|87.92|2
1656621880000|2022-06-30 20:44:40|89.23|87.93|89.24|87.94|89.32|88.02|89.23|87.93|14
1656621890000|2022-06-30 20:44:50|89.23|87.93|89.23|87.93|89.23|87.93|89.23|87.93|1
1656621900000|2022-06-30 20:45:00|89.24|87.94|89.3|88|89.33|88.03|89.24|87.94|10
1656621910000|2022-06-30 20:45:10|89.31|88.01|89.31|88.01|89.32|88.02|89.3|88|6
1656621920000|2022-06-30 20:45:20|89.29|87.99|89.24|87.94|89.29|87.99|89.23|87.93|7
1656621930000|2022-06-30 20:45:30|89.21|87.91|89.23|87.93|89.23|87.93|89.2|87.9|6
1656621940000|2022-06-30 20:45:40|89.27|87.97|89.32|88.02|89.32|88.02|89.27|87.97|5
1656621950000|2022-06-30 20:45:50|89.31|88.01|89.29|87.99|89.31|88.01|89.29|87.99|3
1656621970000|2022-06-30 20:46:10|89.28|87.98|89.24|87.94|89.28|87.98|89.24|87.94|4
1656621980000|2022-06-30 20:46:20|89.25|87.95|89.29|87.99|89.29|87.99|89.24|87.94|7
1656622000000|2022-06-30 20:46:40|89.3|88|89.32|88.02|89.32|88.02|89.3|88|3
1656622010000|2022-06-30 20:46:50|89.33|88.03|89.33|88.03|89.33|88.03|89.32|88.02|3
1656622020000|2022-06-30 20:47:00|89.37|88.07|89.47|88.17|89.47|88.17|89.37|88.07|9
1656622030000|2022-06-30 20:47:10|89.49|88.19|89.58|88.28|89.58|88.28|89.48|88.18|8
1656622040000|2022-06-30 20:47:20|89.57|88.27|89.56|88.26|89.6|88.3|89.51|88.21|11
1656622050000|2022-06-30 20:47:30|89.54|88.24|89.53|88.23|89.55|88.25|89.51|88.21|11
1656622060000|2022-06-30 20:47:40|89.52|88.22|89.54|88.24|89.55|88.25|89.51|88.21|9
1656622070000|2022-06-30 20:47:50|89.53|88.23|89.58|88.28|89.6|88.3|89.52|88.22|11
1656622080000|2022-06-30 20:48:00|89.6|88.3|89.57|88.27|89.6|88.3|89.57|88.27|8
1656622090000|2022-06-30 20:48:10|89.55|88.25|89.44|88.14|89.58|88.28|89.44|88.14|15
1656622100000|2022-06-30 20:48:20|89.43|88.13|89.32|88.02|89.43|88.13|89.32|88.02|10
1656622110000|2022-06-30 20:48:30|89.31|88.01|89.25|87.95|89.31|88.01|89.21|87.91|14
1656622120000|2022-06-30 20:48:40|89.24|87.94|89.29|87.99|89.3|88|89.24|87.94|10
1656622130000|2022-06-30 20:48:50|89.26|87.96|89.25|87.95|89.3|88|89.25|87.95|7
1656622140000|2022-06-30 20:49:00|89.23|87.93|89.24|87.94|89.24|87.94|89.22|87.92|6
1656622150000|2022-06-30 20:49:10|89.26|87.96|89.33|88.03|89.39|88.09|89.26|87.96|16
1656622160000|2022-06-30 20:49:20|89.32|88.02|89.33|88.03|89.33|88.03|89.32|88.02|6
1656622170000|2022-06-30 20:49:30|89.32|88.02|89.19|87.89|89.32|88.02|89.15|87.85|17
1656622180000|2022-06-30 20:49:40|89.2|87.9|89.17|87.87|89.21|87.91|89.17|87.87|16
1656622190000|2022-06-30 20:49:50|89.2|87.9|89.04|87.74|89.21|87.91|89|87.7|21
1656622200000|2022-06-30 20:50:00|89.03|87.73|89.09|87.79|89.09|87.79|88.98|87.68|16
1656622210000|2022-06-30 20:50:10|89.1|87.8|89.07|87.77|89.14|87.84|89.07|87.77|9
1656622220000|2022-06-30 20:50:20|89.06|87.76|89.1|87.8|89.1|87.8|89|87.7|20
1656622230000|2022-06-30 20:50:30|89.11|87.81|89.11|87.81|89.14|87.84|89.11|87.81|7
1656622240000|2022-06-30 20:50:40|89.1|87.8|89.02|87.72|89.1|87.8|89.01|87.71|12
1656622250000|2022-06-30 20:50:50|89.03|87.73|89.04|87.74|89.04|87.74|89.02|87.72|6
1656622260000|2022-06-30 20:51:00|89.03|87.73|89.1|87.8|89.11|87.81|89.02|87.72|11
1656622270000|2022-06-30 20:51:10|89.12|87.82|89.2|87.9|89.22|87.92|89.12|87.82|12
1656622280000|2022-06-30 20:51:20|89.17|87.87|89.14|87.84|89.17|87.87|89.11|87.81|10
1656622290000|2022-06-30 20:51:30|89.13|87.83|89.1|87.8|89.14|87.84|89.07|87.77|13
1656622300000|2022-06-30 20:51:40|89.09|87.79|89.04|87.74|89.14|87.84|89.04|87.74|11
1656622310000|2022-06-30 20:51:50|89.05|87.75|89.01|87.71|89.05|87.75|88.95|87.65|16
1656622320000|2022-06-30 20:52:00|89|87.7|88.98|87.68|89|87.7|88.97|87.67|4
1656622330000|2022-06-30 20:52:10|88.99|87.69|89.04|87.74|89.04|87.74|88.99|87.69|7
1656622340000|2022-06-30 20:52:20|89.07|87.77|89.13|87.83|89.13|87.83|89.07|87.77|6
1656622350000|2022-06-30 20:52:30|89.12|87.82|89.12|87.82|89.14|87.84|89.12|87.82|5
1656622360000|2022-06-30 20:52:40|89.11|87.81|89.08|87.78|89.11|87.81|89.07|87.77|7
1656622370000|2022-06-30 20:52:50|89.09|87.79|89.03|87.73|89.09|87.79|89.02|87.72|11
1656622380000|2022-06-30 20:53:00|89.04|87.74|89.03|87.73|89.04|87.74|89.03|87.73|2
1656622390000|2022-06-30 20:53:10|89.04|87.74|89.08|87.78|89.09|87.79|89.04|87.74|7
1656622400000|2022-06-30 20:53:20|89.07|87.77|89.04|87.74|89.07|87.77|89.04|87.74|3
1656622410000|2022-06-30 20:53:30|89.05|87.75|89.13|87.83|89.13|87.83|89.04|87.74|10
1656622420000|2022-06-30 20:53:40|89.1|87.8|89.12|87.82|89.12|87.82|89.1|87.8|5
1656622430000|2022-06-30 20:53:50|89.08|87.78|89.03|87.73|89.08|87.78|89.03|87.73|6
1656622440000|2022-06-30 20:54:00|89.02|87.72|89.03|87.73|89.04|87.74|89.02|87.72|4
1656622450000|2022-06-30 20:54:10|89.04|87.74|89.03|87.73|89.04|87.74|89.03|87.73|2
1656622460000|2022-06-30 20:54:20|89.04|87.74|89.11|87.81|89.11|87.81|89.04|87.74|7
1656622470000|2022-06-30 20:54:30|89.12|87.82|89.11|87.81|89.12|87.82|89.11|87.81|2
1656622480000|2022-06-30 20:54:40|89.12|87.82|89.13|87.83|89.13|87.83|89.12|87.82|2
1656622500000|2022-06-30 20:55:00|89.14|87.84|89.19|87.89|89.2|87.9|89.13|87.83|7
1656622510000|2022-06-30 20:55:10|89.21|87.91|89.21|87.91|89.21|87.91|89.2|87.9|5
1656622520000|2022-06-30 20:55:20|89.22|87.92|89.3|88|89.31|88.01|89.22|87.92|14
1656622530000|2022-06-30 20:55:30|89.29|87.99|89.24|87.94|89.29|87.99|89.23|87.93|6
1656622540000|2022-06-30 20:55:40|89.25|87.95|89.22|87.92|89.25|87.95|89.21|87.91|5
1656622550000|2022-06-30 20:55:50|89.23|87.93|89.23|87.93|89.24|87.94|89.23|87.93|3
1656622560000|2022-06-30 20:56:00|89.24|87.94|89.26|87.96|89.29|87.99|89.24|87.94|5
1656622570000|2022-06-30 20:56:10|89.25|87.95|89.21|87.91|89.25|87.95|89.21|87.91|11
1656622580000|2022-06-30 20:56:20|89.22|87.92|89.22|87.92|89.24|87.94|89.21|87.91|5
1656622590000|2022-06-30 20:56:30|89.27|87.97|89.28|87.98|89.3|88|89.25|87.95|7
1656622600000|2022-06-30 20:56:40|89.29|87.99|89.27|87.97|89.3|88|89.26|87.96|7
1656622610000|2022-06-30 20:56:50|89.26|87.96|89.33|88.03|89.33|88.03|89.25|87.95|7
1656622620000|2022-06-30 20:57:00|89.32|88.02|89.36|88.06|89.36|88.06|89.32|88.02|4
1656622630000|2022-06-30 20:57:10|89.37|88.07|89.35|88.05|89.37|88.07|89.34|88.04|4
1656622640000|2022-06-30 20:57:20|89.34|88.04|89.33|88.03|89.34|88.04|89.33|88.03|4
1656622660000|2022-06-30 20:57:40|89.34|88.04|89.34|88.04|89.34|88.04|89.34|88.04|1
1656622680000|2022-06-30 20:58:00|89.36|88.06|89.35|88.05|89.41|88.11|89.34|88.04|15
1656622690000|2022-06-30 20:58:10|89.34|88.04|89.43|88.13|89.43|88.13|89.34|88.04|8
1656622700000|2022-06-30 20:58:20|89.42|88.12|89.4|88.1|89.43|88.13|89.4|88.1|4
1656622720000|2022-06-30 20:58:40|89.41|88.11|89.42|88.12|89.42|88.12|89.41|88.11|2
1656622730000|2022-06-30 20:58:50|89.41|88.11|89.38|88.08|89.42|88.12|89.38|88.08|6
1656622740000|2022-06-30 20:59:00|89.39|88.09|89.4|88.1|89.4|88.1|89.39|88.09|4
1656622760000|2022-06-30 20:59:20|89.39|88.09|89.34|88.04|89.4|88.1|89.34|88.04|8
1656622770000|2022-06-30 20:59:30|89.29|87.99|89.24|87.94|89.29|87.99|89.24|87.94|5
1656622780000|2022-06-30 20:59:40|89.25|87.95|89.26|87.96|89.31|88.01|89.25|87.95|8
1656622800000|2022-06-30 21:00:00|89.25|87.95|89.26|87.96|89.26|87.96|89.21|87.91|13
1656622820000|2022-06-30 21:00:20|89.27|87.97|89.3|88|89.3|88|89.27|87.97|3
1656622830000|2022-06-30 21:00:30|89.29|87.99|89.28|87.98|89.29|87.99|89.28|87.98|2
1656622850000|2022-06-30 21:00:50|89.29|87.99|89.34|88.04|89.34|88.04|89.29|87.99|7
1656622860000|2022-06-30 21:01:00|89.35|88.05|89.36|88.06|89.38|88.08|89.35|88.05|4
1656622890000|2022-06-30 21:01:30|89.31|88.01|89.25|87.95|89.31|88.01|89.25|87.95|6
1656622900000|2022-06-30 21:01:40|89.26|87.96|89.26|87.96|89.26|87.96|89.26|87.96|1
1656622920000|2022-06-30 21:02:00|89.25|87.95|89.25|87.95|89.25|87.95|89.25|87.95|1
1656622940000|2022-06-30 21:02:20|89.26|87.96|89.26|87.96|89.26|87.96|89.26|87.96|1
1656622950000|2022-06-30 21:02:30|89.27|87.97|89.27|87.97|89.27|87.97|89.27|87.97|1
1656622960000|2022-06-30 21:02:40|89.31|88.01|89.35|88.05|89.35|88.05|89.31|88.01|5
1656622970000|2022-06-30 21:02:50|89.36|88.06|89.37|88.07|89.37|88.07|89.36|88.06|2
1656622980000|2022-06-30 21:03:00|89.39|88.09|89.44|88.14|89.44|88.14|89.39|88.09|6
1656622990000|2022-06-30 21:03:10|89.47|88.17|89.46|88.16|89.49|88.19|89.45|88.15|11
1656623000000|2022-06-30 21:03:20|89.47|88.17|89.37|88.07|89.47|88.17|89.37|88.07|7
1656623010000|2022-06-30 21:03:30|89.41|88.11|89.42|88.12|89.42|88.12|89.41|88.11|2
1656623020000|2022-06-30 21:03:40|89.4|88.1|89.47|88.17|89.5|88.2|89.39|88.09|13
1656623030000|2022-06-30 21:03:50|89.48|88.18|89.54|88.24|89.54|88.24|89.48|88.18|10
1656623040000|2022-06-30 21:04:00|89.53|88.23|89.57|88.27|89.57|88.27|89.52|88.22|8
1656623050000|2022-06-30 21:04:10|89.61|88.31|89.59|88.29|89.63|88.33|89.58|88.28|9
1656623060000|2022-06-30 21:04:20|89.58|88.28|89.58|88.28|89.58|88.28|89.58|88.28|1
1656623070000|2022-06-30 21:04:30|89.59|88.29|89.65|88.35|89.65|88.35|89.59|88.29|6
1656623080000|2022-06-30 21:04:40|89.66|88.36|89.66|88.36|89.66|88.36|89.66|88.36|1
1656623090000|2022-06-30 21:04:50|89.67|88.37|89.73|88.43|89.75|88.45|89.67|88.37|6
1656623100000|2022-06-30 21:05:00|89.72|88.42|89.79|88.49|89.82|88.52|89.72|88.42|10
1656623110000|2022-06-30 21:05:10|89.78|88.48|89.75|88.45|89.81|88.51|89.73|88.43|11
1656623120000|2022-06-30 21:05:20|89.76|88.46|89.79|88.49|89.79|88.49|89.74|88.44|5
1656623130000|2022-06-30 21:05:30|89.82|88.52|89.83|88.53|89.84|88.54|89.82|88.52|4
1656623150000|2022-06-30 21:05:50|89.84|88.54|89.88|88.58|89.88|88.58|89.83|88.53|4
1656623160000|2022-06-30 21:06:00|89.87|88.57|89.91|88.61|89.93|88.63|89.87|88.57|7
1656623170000|2022-06-30 21:06:10|89.92|88.62|89.92|88.62|89.92|88.62|89.92|88.62|1
1656623180000|2022-06-30 21:06:20|89.91|88.61|89.91|88.61|89.94|88.64|89.91|88.61|11
1656623190000|2022-06-30 21:06:30|89.92|88.62|89.93|88.63|89.94|88.64|89.91|88.61|5
1656623200000|2022-06-30 21:06:40|89.95|88.65|90|88.7|90.02|88.72|89.94|88.64|12
1656623210000|2022-06-30 21:06:50|89.97|88.67|89.97|88.67|89.98|88.68|89.96|88.66|7
1656623220000|2022-06-30 21:07:00|89.96|88.66|89.96|88.66|89.96|88.66|89.95|88.65|3
1656623230000|2022-06-30 21:07:10|89.95|88.65|89.93|88.63|89.95|88.65|89.93|88.63|3
1656623240000|2022-06-30 21:07:20|89.92|88.62|89.84|88.54|89.92|88.62|89.84|88.54|7
1656623250000|2022-06-30 21:07:30|89.85|88.55|89.76|88.46|89.85|88.55|89.75|88.45|11
1656623260000|2022-06-30 21:07:40|89.75|88.45|89.81|88.51|89.81|88.51|89.73|88.43|10
1656623270000|2022-06-30 21:07:50|89.82|88.52|89.82|88.52|89.82|88.52|89.82|88.52|1
1656623280000|2022-06-30 21:08:00|89.84|88.54|89.83|88.53|89.89|88.59|89.83|88.53|9
1656623290000|2022-06-30 21:08:10|89.82|88.52|89.82|88.52|89.82|88.52|89.81|88.51|3
1656623300000|2022-06-30 21:08:20|89.83|88.53|89.83|88.53|89.83|88.53|89.83|88.53|1
1656623310000|2022-06-30 21:08:30|89.82|88.52|89.83|88.53|89.83|88.53|89.82|88.52|4
1656623320000|2022-06-30 21:08:40|89.82|88.52|89.76|88.46|89.83|88.53|89.76|88.46|6
1656623330000|2022-06-30 21:08:50|89.75|88.45|89.76|88.46|89.76|88.46|89.74|88.44|3
1656623340000|2022-06-30 21:09:00|89.8|88.5|89.8|88.5|89.8|88.5|89.8|88.5|1
1656623350000|2022-06-30 21:09:10|89.81|88.51|89.8|88.5|89.81|88.51|89.8|88.5|6
1656623360000|2022-06-30 21:09:20|89.79|88.49|89.63|88.33|89.79|88.49|89.63|88.33|4
1656623380000|2022-06-30 21:09:40|89.65|88.35|89.77|88.47|89.77|88.47|89.65|88.35|6
1656623390000|2022-06-30 21:09:50|89.79|88.49|89.8|88.5|89.8|88.5|89.79|88.49|2
1656623400000|2022-06-30 21:10:00|89.81|88.51|89.8|88.5|89.82|88.52|89.78|88.48|8
1656623410000|2022-06-30 21:10:10|89.81|88.51|89.71|88.41|89.83|88.53|89.71|88.41|9
1656623420000|2022-06-30 21:10:20|89.72|88.42|89.83|88.53|89.83|88.53|89.71|88.41|11
1656623430000|2022-06-30 21:10:30|89.81|88.51|89.92|88.62|89.92|88.62|89.81|88.51|13
1656623440000|2022-06-30 21:10:40|89.91|88.61|89.88|88.58|89.92|88.62|89.85|88.55|8
1656623450000|2022-06-30 21:10:50|89.89|88.59|89.91|88.61|89.91|88.61|89.88|88.58|4
1656623460000|2022-06-30 21:11:00|89.92|88.62|89.93|88.63|89.97|88.67|89.92|88.62|11
1656623480000|2022-06-30 21:11:20|89.92|88.62|89.92|88.62|89.92|88.62|89.92|88.62|1
1656623490000|2022-06-30 21:11:30|89.95|88.65|89.94|88.64|89.99|88.69|89.94|88.64|7
1656623500000|2022-06-30 21:11:40|89.95|88.65|89.94|88.64|89.95|88.65|89.94|88.64|2
1656623510000|2022-06-30 21:11:50|89.96|88.66|89.98|88.68|90.01|88.71|89.96|88.66|8
1656623520000|2022-06-30 21:12:00|89.97|88.67|89.94|88.64|89.97|88.67|89.94|88.64|4
1656623530000|2022-06-30 21:12:10|89.97|88.67|89.97|88.67|89.97|88.67|89.96|88.66|3
1656623540000|2022-06-30 21:12:20|89.96|88.66|90.02|88.72|90.02|88.72|89.95|88.65|11
1656623550000|2022-06-30 21:12:30|90.01|88.71|89.99|88.69|90.02|88.72|89.98|88.68|12
1656623560000|2022-06-30 21:12:40|89.98|88.68|90.03|88.73|90.03|88.73|89.97|88.67|12
1656623570000|2022-06-30 21:12:50|90.06|88.76|90.05|88.75|90.07|88.77|90.01|88.71|16
1656623580000|2022-06-30 21:13:00|90.04|88.74|90.02|88.72|90.04|88.74|90.02|88.72|3
1656623590000|2022-06-30 21:13:10|90.01|88.71|90.11|88.81|90.12|88.82|90.01|88.71|10
1656623600000|2022-06-30 21:13:20|90.1|88.8|90.02|88.72|90.1|88.8|90.02|88.72|6
1656623610000|2022-06-30 21:13:30|90.03|88.73|90.02|88.72|90.03|88.73|89.99|88.69|6
1656623620000|2022-06-30 21:13:40|90.01|88.71|89.92|88.62|90.01|88.71|89.92|88.62|10
1656623630000|2022-06-30 21:13:50|89.91|88.61|89.95|88.65|89.95|88.65|89.91|88.61|5
1656623640000|2022-06-30 21:14:00|89.94|88.64|89.93|88.63|89.94|88.64|89.93|88.63|2
1656623650000|2022-06-30 21:14:10|89.94|88.64|89.93|88.63|89.99|88.69|89.9|88.6|11
1656623660000|2022-06-30 21:14:20|89.94|88.64|89.93|88.63|89.97|88.67|89.93|88.63|5
1656623680000|2022-06-30 21:14:40|89.92|88.62|89.91|88.61|89.93|88.63|89.91|88.61|4
1656623690000|2022-06-30 21:14:50|89.92|88.62|89.91|88.61|89.92|88.62|89.91|88.61|4
1656623700000|2022-06-30 21:15:00|89.92|88.62|89.92|88.62|89.92|88.62|89.92|88.62|1
1656623710000|2022-06-30 21:15:10|89.93|88.63|89.94|88.64|89.94|88.64|89.93|88.63|2
1656623720000|2022-06-30 21:15:20|89.93|88.63|89.92|88.62|89.93|88.63|89.92|88.62|2
1656623730000|2022-06-30 21:15:30|89.93|88.63|89.94|88.64|89.99|88.69|89.93|88.63|8
1656623740000|2022-06-30 21:15:40|89.95|88.65|89.96|88.66|89.97|88.67|89.95|88.65|3
1656623750000|2022-06-30 21:15:50|89.97|88.67|89.96|88.66|89.97|88.67|89.96|88.66|2
1656623760000|2022-06-30 21:16:00|90|88.7|90.01|88.71|90.01|88.71|90|88.7|2
1656623780000|2022-06-30 21:16:20|90.02|88.72|90.01|88.71|90.02|88.72|90.01|88.71|2
1656623800000|2022-06-30 21:16:40|90.02|88.72|90.01|88.71|90.02|88.72|90.01|88.71|2
1656623820000|2022-06-30 21:17:00|90.02|88.72|90.02|88.72|90.02|88.72|90.02|88.72|1
1656623870000|2022-06-30 21:17:50|90.03|88.73|90.08|88.78|90.08|88.78|90.03|88.73|3
1656623880000|2022-06-30 21:18:00|90.05|88.75|90.05|88.75|90.08|88.78|90.05|88.75|4
1656623890000|2022-06-30 21:18:10|90.04|88.74|90.01|88.71|90.04|88.74|90.01|88.71|6
1656623900000|2022-06-30 21:18:20|90|88.7|89.99|88.69|90|88.7|89.99|88.69|2
1656623910000|2022-06-30 21:18:30|89.98|88.68|89.97|88.67|89.99|88.69|89.97|88.67|3
1656623920000|2022-06-30 21:18:40|89.98|88.68|89.98|88.68|89.98|88.68|89.97|88.67|3
1656623930000|2022-06-30 21:18:50|89.99|88.69|89.98|88.68|89.99|88.69|89.98|88.68|2
1656623940000|2022-06-30 21:19:00|89.99|88.69|90|88.7|90|88.7|89.99|88.69|2
1656623960000|2022-06-30 21:19:20|89.99|88.69|89.96|88.66|89.99|88.69|89.96|88.66|4
1656623970000|2022-06-30 21:19:30|89.97|88.67|90|88.7|90|88.7|89.97|88.67|4
1656624000000|2022-06-30 21:20:00|90.01|88.71|90|88.7|90.01|88.71|90|88.7|2
1656624020000|2022-06-30 21:20:20|89.96|88.66|89.96|88.66|89.96|88.66|89.95|88.65|3
1656624030000|2022-06-30 21:20:30|89.97|88.67|89.92|88.62|89.97|88.67|89.92|88.62|8
1656624040000|2022-06-30 21:20:40|89.93|88.63|89.97|88.67|89.98|88.68|89.93|88.63|9
1656624050000|2022-06-30 21:20:50|89.99|88.69|90|88.7|90|88.7|89.98|88.68|9
1656624060000|2022-06-30 21:21:00|89.99|88.69|89.98|88.68|90.01|88.71|89.98|88.68|9
1656624070000|2022-06-30 21:21:10|89.99|88.69|90|88.7|90|88.7|89.98|88.68|4
1656624090000|2022-06-30 21:21:30|90.01|88.71|90.01|88.71|90.01|88.71|90.01|88.71|1
1656624110000|2022-06-30 21:21:50|90|88.7|89.94|88.64|90|88.7|89.94|88.64|5
1656624120000|2022-06-30 21:22:00|89.93|88.63|89.93|88.63|89.94|88.64|89.93|88.63|3
1656624130000|2022-06-30 21:22:10|89.94|88.64|89.97|88.67|89.97|88.67|89.92|88.62|6
1656624140000|2022-06-30 21:22:20|89.99|88.69|89.99|88.69|89.99|88.69|89.99|88.69|1
1656624170000|2022-06-30 21:22:50|89.95|88.65|89.95|88.65|89.95|88.65|89.95|88.65|1
1656624180000|2022-06-30 21:23:00|89.99|88.69|89.99|88.69|89.99|88.69|89.99|88.69|1
1656624190000|2022-06-30 21:23:10|89.98|88.68|89.93|88.63|89.99|88.69|89.93|88.63|10
1656624200000|2022-06-30 21:23:20|89.92|88.62|89.96|88.66|89.96|88.66|89.92|88.62|6
1656624210000|2022-06-30 21:23:30|89.95|88.65|89.95|88.65|89.96|88.66|89.95|88.65|5
1656624220000|2022-06-30 21:23:40|89.97|88.67|89.99|88.69|90.01|88.71|89.97|88.67|5
1656624230000|2022-06-30 21:23:50|90|88.7|90|88.7|90|88.7|90|88.7|1
1656624240000|2022-06-30 21:24:00|89.99|88.69|90|88.7|90.01|88.71|89.99|88.69|4
1656624250000|2022-06-30 21:24:10|89.99|88.69|89.99|88.69|90|88.7|89.99|88.69|3
1656624270000|2022-06-30 21:24:30|90|88.7|90|88.7|90|88.7|90|88.7|1
1656624280000|2022-06-30 21:24:40|90.01|88.71|90.01|88.71|90.01|88.71|90.01|88.71|1
1656624290000|2022-06-30 21:24:50|89.98|88.68|90|88.7|90.01|88.71|89.98|88.68|3
1656624300000|2022-06-30 21:25:00|90.01|88.71|90.01|88.71|90.01|88.71|90.01|88.71|1
1656624490000|2022-06-30 21:28:10|90.06|88.76|90.03|88.73|90.06|88.76|90.03|88.73|4
1656624500000|2022-06-30 21:28:20|90.02|88.72|90|88.7|90.02|88.72|90|88.7|3
1656624510000|2022-06-30 21:28:30|89.95|88.65|90.01|88.71|90.01|88.71|89.95|88.65|3
1656624540000|2022-06-30 21:29:00|90|88.7|89.95|88.65|90|88.7|89.95|88.65|2
1656624550000|2022-06-30 21:29:10|89.96|88.66|89.92|88.62|89.96|88.66|89.91|88.61|6
1656624560000|2022-06-30 21:29:20|89.91|88.61|89.92|88.62|89.94|88.64|89.91|88.61|4
1656624570000|2022-06-30 21:29:30|89.91|88.61|89.91|88.61|89.91|88.61|89.91|88.61|1
1656624580000|2022-06-30 21:29:40|89.95|88.65|89.93|88.63|89.95|88.65|89.92|88.62|4
1656624600000|2022-06-30 21:30:00|89.92|88.62|89.92|88.62|89.92|88.62|89.92|88.62|1
1656624610000|2022-06-30 21:30:10|89.91|88.61|89.91|88.61|89.91|88.61|89.91|88.61|1
1656624620000|2022-06-30 21:30:20|89.92|88.62|89.94|88.64|89.95|88.65|89.92|88.62|5
1656624630000|2022-06-30 21:30:30|89.95|88.65|89.94|88.64|89.95|88.65|89.94|88.64|4
1656624640000|2022-06-30 21:30:40|89.95|88.65|89.95|88.65|89.95|88.65|89.94|88.64|5
1656624650000|2022-06-30 21:30:50|89.94|88.64|89.94|88.64|89.94|88.64|89.94|88.64|1
1656624660000|2022-06-30 21:31:00|89.95|88.65|89.93|88.63|89.95|88.65|89.93|88.63|4
1656624680000|2022-06-30 21:31:20|89.94|88.64|89.94|88.64|89.94|88.64|89.94|88.64|1
1656624690000|2022-06-30 21:31:30|89.97|88.67|90.03|88.73|90.03|88.73|89.97|88.67|2
1656624710000|2022-06-30 21:31:50|90.05|88.75|90.07|88.77|90.08|88.78|90.04|88.74|6
1656624720000|2022-06-30 21:32:00|90.08|88.78|90.09|88.79|90.09|88.79|90.07|88.77|8
1656624730000|2022-06-30 21:32:10|90.08|88.78|90.08|88.78|90.09|88.79|90.08|88.78|3
1656624740000|2022-06-30 21:32:20|90.09|88.79|90.11|88.81|90.12|88.82|90.09|88.79|6
1656624750000|2022-06-30 21:32:30|90.13|88.83|90.16|88.86|90.16|88.86|90.12|88.82|3
1656624760000|2022-06-30 21:32:40|90.17|88.87|90.18|88.88|90.18|88.88|90.14|88.84|6
1656624770000|2022-06-30 21:32:50|90.19|88.89|90.21|88.91|90.21|88.91|90.19|88.89|2
1656624780000|2022-06-30 21:33:00|90.19|88.89|90.16|88.86|90.19|88.89|90.16|88.86|4
1656624790000|2022-06-30 21:33:10|90.15|88.85|90.17|88.87|90.18|88.88|90.15|88.85|8
1656624800000|2022-06-30 21:33:20|90.16|88.86|90.16|88.86|90.16|88.86|90.16|88.86|1
1656624850000|2022-06-30 21:34:10|90.15|88.85|90.15|88.85|90.15|88.85|90.15|88.85|1
1656624910000|2022-06-30 21:35:10|90.16|88.86|90.16|88.86|90.16|88.86|90.16|88.86|1
1656624930000|2022-06-30 21:35:30|90.15|88.85|90.15|88.85|90.16|88.86|90.15|88.85|3
1656624940000|2022-06-30 21:35:40|90.16|88.86|90.16|88.86|90.16|88.86|90.15|88.85|3
1656624960000|2022-06-30 21:36:00|90.17|88.87|90.17|88.87|90.17|88.87|90.17|88.87|1
1656624970000|2022-06-30 21:36:10|90.16|88.86|90.16|88.86|90.16|88.86|90.16|88.86|1
1656624980000|2022-06-30 21:36:20|90.18|88.88|90.2|88.9|90.22|88.92|90.18|88.88|3
1656624990000|2022-06-30 21:36:30|90.21|88.91|90.26|88.96|90.26|88.96|90.21|88.91|8
1656625000000|2022-06-30 21:36:40|90.27|88.97|90.25|88.95|90.27|88.97|90.25|88.95|2
1656625010000|2022-06-30 21:36:50|90.27|88.97|90.26|88.96|90.28|88.98|90.26|88.96|3
1656625020000|2022-06-30 21:37:00|90.27|88.97|90.28|88.98|90.28|88.98|90.27|88.97|2
1656625030000|2022-06-30 21:37:10|90.27|88.97|90.26|88.96|90.27|88.97|90.26|88.96|2
1656625040000|2022-06-30 21:37:20|90.27|88.97|90.25|88.95|90.27|88.97|90.25|88.95|6
1656625070000|2022-06-30 21:37:50|90.27|88.97|90.23|88.93|90.27|88.97|90.23|88.93|3
1656625080000|2022-06-30 21:38:00|90.22|88.92|90.24|88.94|90.24|88.94|90.2|88.9|10
1656625120000|2022-06-30 21:38:40|90.27|88.97|90.25|88.95|90.27|88.97|90.25|88.95|2
1656625130000|2022-06-30 21:38:50|90.27|88.97|90.25|88.95|90.27|88.97|90.25|88.95|2
1656625140000|2022-06-30 21:39:00|90.27|88.97|90.25|88.95|90.27|88.97|90.24|88.94|4
1656625160000|2022-06-30 21:39:20|90.26|88.96|90.26|88.96|90.26|88.96|90.26|88.96|1
1656625170000|2022-06-30 21:39:30|90.25|88.95|90.25|88.95|90.25|88.95|90.25|88.95|1
1656625200000|2022-06-30 21:40:00|90.24|88.94|90.24|88.94|90.24|88.94|90.24|88.94|1
1656625220000|2022-06-30 21:40:20|90.26|88.96|90.21|88.91|90.26|88.96|90.21|88.91|6
1656625230000|2022-06-30 21:40:30|90.22|88.92|90.23|88.93|90.24|88.94|90.22|88.92|5
1656625240000|2022-06-30 21:40:40|90.22|88.92|90.22|88.92|90.22|88.92|90.22|88.92|1
1656625250000|2022-06-30 21:40:50|90.2|88.9|90.19|88.89|90.22|88.92|90.18|88.88|12
1656625260000|2022-06-30 21:41:00|90.2|88.9|90.19|88.89|90.21|88.91|90.19|88.89|3
1656625270000|2022-06-30 21:41:10|90.2|88.9|90.2|88.9|90.2|88.9|90.2|88.9|1
1656625280000|2022-06-30 21:41:20|90.21|88.91|90.21|88.91|90.21|88.91|90.21|88.91|1
1656625340000|2022-06-30 21:42:20|90.2|88.9|90.13|88.83|90.2|88.9|90.13|88.83|7
1656625360000|2022-06-30 21:42:40|90.12|88.82|90.12|88.82|90.12|88.82|90.12|88.82|1
1656625370000|2022-06-30 21:42:50|90.11|88.81|90.11|88.81|90.11|88.81|90.11|88.81|1
1656625380000|2022-06-30 21:43:00|90.12|88.82|90.11|88.81|90.12|88.82|90.11|88.81|4
1656625390000|2022-06-30 21:43:10|90.1|88.8|90.1|88.8|90.11|88.81|90.1|88.8|5
1656625400000|2022-06-30 21:43:20|90.11|88.81|90.11|88.81|90.11|88.81|90.11|88.81|1
1656625410000|2022-06-30 21:43:30|90.12|88.82|90.12|88.82|90.12|88.82|90.12|88.82|1
1656625440000|2022-06-30 21:44:00|90.11|88.81|90.01|88.71|90.11|88.81|90.01|88.71|11
1656625450000|2022-06-30 21:44:10|90|88.7|89.9|88.6|90|88.7|89.9|88.6|9
1656625460000|2022-06-30 21:44:20|89.91|88.61|89.92|88.62|89.92|88.62|89.91|88.61|6
1656625470000|2022-06-30 21:44:30|89.91|88.61|89.94|88.64|89.97|88.67|89.91|88.61|7
1656625490000|2022-06-30 21:44:50|89.93|88.63|89.93|88.63|89.94|88.64|89.93|88.63|3
1656625500000|2022-06-30 21:45:00|89.92|88.62|89.91|88.61|89.93|88.63|89.91|88.61|4
1656625510000|2022-06-30 21:45:10|89.92|88.62|89.93|88.63|89.93|88.63|89.91|88.61|7
1656625520000|2022-06-30 21:45:20|89.94|88.64|90|88.7|90.01|88.71|89.94|88.64|7
1656625530000|2022-06-30 21:45:30|90.02|88.72|90.01|88.71|90.02|88.72|90.01|88.71|2
1656625560000|2022-06-30 21:46:00|90.02|88.72|90.01|88.71|90.03|88.73|90.01|88.71|3
1656625650000|2022-06-30 21:47:30|90.02|88.72|90.07|88.77|90.07|88.77|90.02|88.72|8
1656625660000|2022-06-30 21:47:40|90.11|88.81|90.11|88.81|90.11|88.81|90.11|88.81|1
1656625680000|2022-06-30 21:48:00|90.1|88.8|90.1|88.8|90.1|88.8|90.09|88.79|3
1656625690000|2022-06-30 21:48:10|90.09|88.79|90.09|88.79|90.09|88.79|90.09|88.79|1
1656625700000|2022-06-30 21:48:20|90.08|88.78|90.04|88.74|90.08|88.78|90.03|88.73|8
1656625710000|2022-06-30 21:48:30|90.03|88.73|90.02|88.72|90.04|88.74|90.02|88.72|4
1656625720000|2022-06-30 21:48:40|90.03|88.73|90.02|88.72|90.03|88.73|90.02|88.72|2
1656625730000|2022-06-30 21:48:50|90.03|88.73|90.03|88.73|90.03|88.73|90.03|88.73|1
1656625740000|2022-06-30 21:49:00|90.04|88.74|90.03|88.73|90.04|88.74|90.03|88.73|6
1656625760000|2022-06-30 21:49:20|90.04|88.74|90.03|88.73|90.04|88.74|90.02|88.72|6
1656625770000|2022-06-30 21:49:30|90.02|88.72|90.03|88.73|90.03|88.73|90.02|88.72|2
1656625790000|2022-06-30 21:49:50|90.02|88.72|90.02|88.72|90.03|88.73|90.02|88.72|3
1656625800000|2022-06-30 21:50:00|90.03|88.73|90.01|88.71|90.03|88.73|90.01|88.71|4
1656625820000|2022-06-30 21:50:20|90|88.7|90.01|88.71|90.01|88.71|90|88.7|2
1656625840000|2022-06-30 21:50:40|90.02|88.72|90.02|88.72|90.02|88.72|90.01|88.71|3
1656625850000|2022-06-30 21:50:50|90.01|88.71|90.01|88.71|90.01|88.71|90.01|88.71|1
1656625860000|2022-06-30 21:51:00|90.02|88.72|90.02|88.72|90.02|88.72|90.02|88.72|1
1656625880000|2022-06-30 21:51:20|90.03|88.73|90.02|88.72|90.03|88.73|90.02|88.72|2
1656625890000|2022-06-30 21:51:30|90.01|88.71|90.02|88.72|90.02|88.72|90.01|88.71|2
1656625900000|2022-06-30 21:51:40|90.01|88.71|90.01|88.71|90.01|88.71|90.01|88.71|1
1656625910000|2022-06-30 21:51:50|90|88.7|90.01|88.71|90.01|88.71|90|88.7|2
1656625950000|2022-06-30 21:52:30|90.02|88.72|90.01|88.71|90.02|88.72|90.01|88.71|4
1656625970000|2022-06-30 21:52:50|90|88.7|90.01|88.71|90.01|88.71|90|88.7|2
1656626000000|2022-06-30 21:53:20|90.03|88.73|90.02|88.72|90.03|88.73|90.02|88.72|2
1656626010000|2022-06-30 21:53:30|90.01|88.71|90.01|88.71|90.01|88.71|90.01|88.71|1
1656626020000|2022-06-30 21:53:40|90.02|88.72|90.02|88.72|90.03|88.73|90.02|88.72|3
1656626040000|2022-06-30 21:54:00|90.03|88.73|90.03|88.73|90.04|88.74|90.02|88.72|4
1656626050000|2022-06-30 21:54:10|90.02|88.72|90.03|88.73|90.03|88.73|90.02|88.72|2
1656626070000|2022-06-30 21:54:30|90.04|88.74|90.05|88.75|90.05|88.75|90.03|88.73|3
1656626080000|2022-06-30 21:54:40|90.04|88.74|90.06|88.76|90.06|88.76|90.04|88.74|3
1656626090000|2022-06-30 21:54:50|90.05|88.75|90.05|88.75|90.06|88.76|90.05|88.75|5
1656626100000|2022-06-30 21:55:00|90.06|88.76|90.06|88.76|90.06|88.76|90.06|88.76|1
1656626160000|2022-06-30 21:56:00|90.05|88.75|90.05|88.75|90.05|88.75|90.05|88.75|1
1656626170000|2022-06-30 21:56:10|90.04|88.74|90.05|88.75|90.06|88.76|90.04|88.74|4
1656626180000|2022-06-30 21:56:20|90.04|88.74|90.01|88.71|90.06|88.76|90.01|88.71|8
1656626190000|2022-06-30 21:56:30|90.02|88.72|90|88.7|90.02|88.72|89.99|88.69|5
1656626200000|2022-06-30 21:56:40|90.01|88.71|90.01|88.71|90.01|88.71|90.01|88.71|1
1656626210000|2022-06-30 21:56:50|90|88.7|89.99|88.69|90|88.7|89.99|88.69|2
1656626220000|2022-06-30 21:57:00|90|88.7|90|88.7|90|88.7|90|88.7|1
1656626240000|2022-06-30 21:57:20|89.99|88.69|89.99|88.69|89.99|88.69|89.99|88.69|1
1656626250000|2022-06-30 21:57:30|89.98|88.68|90.05|88.75|90.05|88.75|89.98|88.68|7
1656626260000|2022-06-30 21:57:40|90.07|88.77|89.95|88.65|90.07|88.77|89.95|88.65|8
1656626270000|2022-06-30 21:57:50|89.94|88.64|89.88|88.58|89.94|88.64|89.85|88.55|9
1656626280000|2022-06-30 21:58:00|89.87|88.57|89.88|88.58|89.88|88.58|89.86|88.56|6
1656626290000|2022-06-30 21:58:10|89.85|88.55|89.84|88.54|89.86|88.56|89.84|88.54|8
1656626300000|2022-06-30 21:58:20|89.85|88.55|89.84|88.54|89.85|88.55|89.84|88.54|4
1656626310000|2022-06-30 21:58:30|89.86|88.56|89.83|88.53|89.86|88.56|89.83|88.53|5
1656626320000|2022-06-30 21:58:40|89.82|88.52|89.81|88.51|89.82|88.52|89.81|88.51|2
1656626330000|2022-06-30 21:58:50|89.82|88.52|89.82|88.52|89.82|88.52|89.81|88.51|3
1656626340000|2022-06-30 21:59:00|89.81|88.51|89.73|88.43|89.81|88.51|89.72|88.42|6
1656626350000|2022-06-30 21:59:10|89.72|88.42|89.73|88.43|89.75|88.45|89.72|88.42|5
1656626370000|2022-06-30 21:59:30|89.72|88.42|89.73|88.43|89.73|88.43|89.72|88.42|4
1656626380000|2022-06-30 21:59:40|89.72|88.42|89.69|88.39|89.73|88.43|89.69|88.39|10
1656626390000|2022-06-30 21:59:50|89.7|88.4|89.69|88.39|89.7|88.4|89.69|88.39|2
1656626400000|2022-06-30 22:00:00|89.7|88.4|89.69|88.39|89.7|88.4|89.68|88.38|6
1656626410000|2022-06-30 22:00:10|89.71|88.41|89.85|88.55|89.86|88.56|89.7|88.4|15
1656626420000|2022-06-30 22:00:20|89.84|88.54|89.91|88.61|89.93|88.63|89.84|88.54|7
1656626430000|2022-06-30 22:00:30|89.9|88.6|89.92|88.62|89.93|88.63|89.9|88.6|6
1656626450000|2022-06-30 22:00:50|89.94|88.64|89.94|88.64|89.94|88.64|89.94|88.64|1
1656626480000|2022-06-30 22:01:20|89.95|88.65|90|88.7|90|88.7|89.94|88.64|5
1656626490000|2022-06-30 22:01:30|89.99|88.69|90.01|88.71|90.01|88.71|89.99|88.69|2
1656626500000|2022-06-30 22:01:40|90.03|88.73|90.02|88.72|90.04|88.74|90.02|88.72|4
1656626520000|2022-06-30 22:02:00|90.03|88.73|90.04|88.74|90.05|88.75|90.03|88.73|5
1656626530000|2022-06-30 22:02:10|90.06|88.76|90.1|88.8|90.1|88.8|90.06|88.76|5
1656626540000|2022-06-30 22:02:20|90.11|88.81|90.11|88.81|90.11|88.81|90.11|88.81|1
1656626550000|2022-06-30 22:02:30|90.12|88.82|90.08|88.78|90.12|88.82|90.08|88.78|5
1656626560000|2022-06-30 22:02:40|90.07|88.77|90|88.7|90.07|88.77|90|88.7|11
1656626570000|2022-06-30 22:02:50|89.99|88.69|90|88.7|90|88.7|89.95|88.65|8
1656626580000|2022-06-30 22:03:00|89.99|88.69|90|88.7|90|88.7|89.98|88.68|4
1656626590000|2022-06-30 22:03:10|90.02|88.72|89.94|88.64|90.02|88.72|89.94|88.64|7
1656626600000|2022-06-30 22:03:20|89.95|88.65|89.94|88.64|89.95|88.65|89.94|88.64|2
1656626610000|2022-06-30 22:03:30|89.93|88.63|89.99|88.69|89.99|88.69|89.93|88.63|5
1656626620000|2022-06-30 22:03:40|89.98|88.68|89.99|88.69|89.99|88.69|89.98|88.68|2
1656626630000|2022-06-30 22:03:50|90.01|88.71|90.05|88.75|90.05|88.75|90.01|88.71|6
1656626640000|2022-06-30 22:04:00|90.07|88.77|90.06|88.76|90.07|88.77|90.05|88.75|3
1656626650000|2022-06-30 22:04:10|90.07|88.77|90.07|88.77|90.08|88.78|90.06|88.76|8
1656626670000|2022-06-30 22:04:30|90.09|88.79|90.12|88.82|90.12|88.82|90.09|88.79|3
1656626680000|2022-06-30 22:04:40|90.11|88.81|90.1|88.8|90.11|88.81|90.1|88.8|2
1656626690000|2022-06-30 22:04:50|90.12|88.82|90.11|88.81|90.12|88.82|90.11|88.81|2
1656626700000|2022-06-30 22:05:00|90.1|88.8|90.08|88.78|90.11|88.81|90.08|88.78|7
1656626710000|2022-06-30 22:05:10|90.07|88.77|90.1|88.8|90.1|88.8|90.07|88.77|7
1656626720000|2022-06-30 22:05:20|90.09|88.79|90.08|88.78|90.09|88.79|90.08|88.78|2
1656626730000|2022-06-30 22:05:30|90.07|88.77|90.05|88.75|90.07|88.77|90.05|88.75|3
1656626760000|2022-06-30 22:06:00|90.04|88.74|89.99|88.69|90.04|88.74|89.99|88.69|5
1656626780000|2022-06-30 22:06:20|90|88.7|89.85|88.55|90|88.7|89.85|88.55|9
1656626790000|2022-06-30 22:06:30|89.84|88.54|89.86|88.56|89.86|88.56|89.83|88.53|5
1656626800000|2022-06-30 22:06:40|89.84|88.54|89.78|88.48|89.84|88.54|89.78|88.48|7
1656626810000|2022-06-30 22:06:50|89.79|88.49|89.71|88.41|89.79|88.49|89.71|88.41|8
1656626820000|2022-06-30 22:07:00|89.7|88.4|89.67|88.37|89.7|88.4|89.67|88.37|3
1656626830000|2022-06-30 22:07:10|89.7|88.4|89.65|88.35|89.7|88.4|89.65|88.35|3
1656626840000|2022-06-30 22:07:20|89.64|88.34|89.64|88.34|89.64|88.34|89.64|88.34|1
1656626850000|2022-06-30 22:07:30|89.63|88.33|89.65|88.35|89.65|88.35|89.63|88.33|2
1656626860000|2022-06-30 22:07:40|89.66|88.36|89.75|88.45|89.75|88.45|89.65|88.35|14
1656626870000|2022-06-30 22:07:50|89.74|88.44|89.75|88.45|89.75|88.45|89.74|88.44|2
1656626880000|2022-06-30 22:08:00|89.74|88.44|89.72|88.42|89.75|88.45|89.72|88.42|3
1656626890000|2022-06-30 22:08:10|89.7|88.4|89.65|88.35|89.73|88.43|89.65|88.35|9
1656626900000|2022-06-30 22:08:20|89.64|88.34|89.6|88.3|89.64|88.34|89.6|88.3|5
1656626910000|2022-06-30 22:08:30|89.61|88.31|89.62|88.32|89.62|88.32|89.6|88.3|8
1656626920000|2022-06-30 22:08:40|89.61|88.31|89.62|88.32|89.63|88.33|89.61|88.31|9
1656626930000|2022-06-30 22:08:50|89.63|88.33|89.62|88.32|89.63|88.33|89.62|88.32|2
1656626940000|2022-06-30 22:09:00|89.63|88.33|89.63|88.33|89.63|88.33|89.63|88.33|1
1656626950000|2022-06-30 22:09:10|89.62|88.32|89.62|88.32|89.62|88.32|89.62|88.32|1
1656626980000|2022-06-30 22:09:40|89.61|88.31|89.57|88.27|89.61|88.31|89.57|88.27|5
1656627020000|2022-06-30 22:10:20|89.56|88.26|89.54|88.24|89.56|88.26|89.54|88.24|4
1656627030000|2022-06-30 22:10:30|89.53|88.23|89.57|88.27|89.57|88.27|89.53|88.23|5
1656627060000|2022-06-30 22:11:00|89.62|88.32|89.7|88.4|89.7|88.4|89.62|88.32|5
1656627070000|2022-06-30 22:11:10|89.74|88.44|89.7|88.4|89.74|88.44|89.7|88.4|4
1656627080000|2022-06-30 22:11:20|89.74|88.44|89.75|88.45|89.76|88.46|89.74|88.44|4
1656627090000|2022-06-30 22:11:30|89.76|88.46|89.65|88.35|89.76|88.46|89.65|88.35|12
1656627110000|2022-06-30 22:11:50|89.66|88.36|89.66|88.36|89.66|88.36|89.66|88.36|1
1656627120000|2022-06-30 22:12:00|89.7|88.4|89.76|88.46|89.79|88.49|89.7|88.4|10
1656627130000|2022-06-30 22:12:10|89.75|88.45|89.75|88.45|89.76|88.46|89.75|88.45|3
1656627140000|2022-06-30 22:12:20|89.74|88.44|89.76|88.46|89.76|88.46|89.74|88.44|4
1656627150000|2022-06-30 22:12:30|89.75|88.45|89.75|88.45|89.75|88.45|89.74|88.44|5
1656627160000|2022-06-30 22:12:40|89.74|88.44|89.79|88.49|89.79|88.49|89.74|88.44|11
1656627170000|2022-06-30 22:12:50|89.8|88.5|89.81|88.51|89.84|88.54|89.8|88.5|8
1656627180000|2022-06-30 22:13:00|89.83|88.53|89.83|88.53|89.84|88.54|89.82|88.52|5
1656627190000|2022-06-30 22:13:10|89.84|88.54|89.83|88.53|89.84|88.54|89.82|88.52|8
1656627200000|2022-06-30 22:13:20|89.84|88.54|89.82|88.52|89.84|88.54|89.82|88.52|7
1656627210000|2022-06-30 22:13:30|89.83|88.53|89.77|88.47|89.83|88.53|89.76|88.46|10
1656627220000|2022-06-30 22:13:40|89.76|88.46|89.76|88.46|89.77|88.47|89.76|88.46|3
1656627230000|2022-06-30 22:13:50|89.77|88.47|89.77|88.47|89.79|88.49|89.76|88.46|6
1656627240000|2022-06-30 22:14:00|89.76|88.46|89.76|88.46|89.77|88.47|89.76|88.46|3
1656627250000|2022-06-30 22:14:10|89.75|88.45|89.75|88.45|89.76|88.46|89.75|88.45|3
1656627260000|2022-06-30 22:14:20|89.74|88.44|89.82|88.52|89.83|88.53|89.74|88.44|5
1656627270000|2022-06-30 22:14:30|89.81|88.51|89.81|88.51|89.83|88.53|89.76|88.46|12
1656627280000|2022-06-30 22:14:40|89.82|88.52|89.81|88.51|89.82|88.52|89.81|88.51|2
1656627290000|2022-06-30 22:14:50|89.82|88.52|89.82|88.52|89.82|88.52|89.82|88.52|1
1656627300000|2022-06-30 22:15:00|89.79|88.49|89.76|88.46|89.81|88.51|89.76|88.46|8
1656627320000|2022-06-30 22:15:20|89.77|88.47|89.78|88.48|89.78|88.48|89.77|88.47|4
1656627330000|2022-06-30 22:15:30|89.79|88.49|89.75|88.45|89.79|88.49|89.74|88.44|6
1656627340000|2022-06-30 22:15:40|89.74|88.44|89.74|88.44|89.74|88.44|89.74|88.44|1
1656627350000|2022-06-30 22:15:50|89.75|88.45|89.75|88.45|89.75|88.45|89.75|88.45|1
1656627360000|2022-06-30 22:16:00|89.74|88.44|89.75|88.45|89.75|88.45|89.74|88.44|2
1656627370000|2022-06-30 22:16:10|89.76|88.46|89.93|88.63|89.93|88.63|89.75|88.45|13
1656627380000|2022-06-30 22:16:20|89.95|88.65|89.85|88.55|89.95|88.65|89.85|88.55|6
1656627390000|2022-06-30 22:16:30|89.86|88.56|89.98|88.68|89.98|88.68|89.86|88.56|15
1656627400000|2022-06-30 22:16:40|90.02|88.72|90.02|88.72|90.02|88.72|90.02|88.72|1
1656627410000|2022-06-30 22:16:50|90.05|88.75|90.06|88.76|90.06|88.76|90.05|88.75|2
1656627420000|2022-06-30 22:17:00|90.05|88.75|90.08|88.78|90.14|88.84|90.05|88.75|11
1656627430000|2022-06-30 22:17:10|90.06|88.76|90.01|88.71|90.06|88.76|90|88.7|11
1656627440000|2022-06-30 22:17:20|90.02|88.72|90.02|88.72|90.03|88.73|90|88.7|9
1656627450000|2022-06-30 22:17:30|90.03|88.73|90.03|88.73|90.03|88.73|90.03|88.73|1
1656627460000|2022-06-30 22:17:40|90.04|88.74|90.04|88.74|90.04|88.74|90.03|88.73|3
1656627470000|2022-06-30 22:17:50|90.03|88.73|90.04|88.74|90.04|88.74|90.03|88.73|2
1656627480000|2022-06-30 22:18:00|90.03|88.73|89.96|88.66|90.04|88.74|89.96|88.66|9
1656627490000|2022-06-30 22:18:10|89.98|88.68|89.97|88.67|90|88.7|89.97|88.67|8
1656627500000|2022-06-30 22:18:20|89.96|88.66|90|88.7|90|88.7|89.96|88.66|4
1656627510000|2022-06-30 22:18:30|89.98|88.68|90.01|88.71|90.01|88.71|89.95|88.65|7
1656627520000|2022-06-30 22:18:40|90.03|88.73|90.03|88.73|90.03|88.73|90.02|88.72|9
1656627530000|2022-06-30 22:18:50|90.02|88.72|90.02|88.72|90.03|88.73|90.02|88.72|7
1656627540000|2022-06-30 22:19:00|90.03|88.73|90.01|88.71|90.03|88.73|90.01|88.71|3
1656627550000|2022-06-30 22:19:10|90.02|88.72|90.02|88.72|90.02|88.72|90.02|88.72|1
1656627560000|2022-06-30 22:19:20|90.03|88.73|90.03|88.73|90.03|88.73|90.03|88.73|1
1656627580000|2022-06-30 22:19:40|90.02|88.72|90.02|88.72|90.02|88.72|89.96|88.66|6
1656627590000|2022-06-30 22:19:50|90.03|88.73|90.1|88.8|90.1|88.8|90.03|88.73|6
1656627600000|2022-06-30 22:20:00|90.07|88.77|90.06|88.76|90.07|88.77|90.06|88.76|2
1656627620000|2022-06-30 22:20:20|90.07|88.77|90.1|88.8|90.1|88.8|90.07|88.77|4
1656627630000|2022-06-30 22:20:30|90.11|88.81|90.12|88.82|90.12|88.82|90.08|88.78|6
1656627660000|2022-06-30 22:21:00|90.08|88.78|90.06|88.76|90.08|88.78|90.05|88.75|6
1656627670000|2022-06-30 22:21:10|90.07|88.77|90.06|88.76|90.08|88.78|90.06|88.76|4
1656627680000|2022-06-30 22:21:20|90.07|88.77|90.09|88.79|90.09|88.79|90.06|88.76|5
1656627690000|2022-06-30 22:21:30|90.1|88.8|90.2|88.9|90.2|88.9|90.1|88.8|7
1656627700000|2022-06-30 22:21:40|90.21|88.91|90.2|88.9|90.21|88.91|90.19|88.89|3
1656627710000|2022-06-30 22:21:50|90.21|88.91|90.27|88.97|90.29|88.99|90.21|88.91|4
1656627720000|2022-06-30 22:22:00|90.29|88.99|90.29|88.99|90.29|88.99|90.27|88.97|5
1656627730000|2022-06-30 22:22:10|90.3|89|90.3|89|90.3|89|90.3|89|1
1656627750000|2022-06-30 22:22:30|90.31|89.01|90.34|89.04|90.34|89.04|90.31|89.01|6
1656627760000|2022-06-30 22:22:40|90.35|89.05|90.34|89.04|90.35|89.05|90.34|89.04|2
1656627780000|2022-06-30 22:23:00|90.35|89.05|90.35|89.05|90.35|89.05|90.35|89.05|1
1656627790000|2022-06-30 22:23:10|90.36|89.06|90.38|89.08|90.38|89.08|90.36|89.06|3
1656627800000|2022-06-30 22:23:20|90.41|89.11|90.41|89.11|90.41|89.11|90.41|89.11|1
1656627810000|2022-06-30 22:23:30|90.43|89.13|90.5|89.2|90.52|89.22|90.43|89.13|9
1656627820000|2022-06-30 22:23:40|90.51|89.21|90.51|89.21|90.51|89.21|90.51|89.21|1
1656627840000|2022-06-30 22:24:00|90.53|89.23|90.53|89.23|90.53|89.23|90.53|89.23|1
1656627850000|2022-06-30 22:24:10|90.52|89.22|90.52|89.22|90.53|89.23|90.51|89.21|6
1656627860000|2022-06-30 22:24:20|90.53|89.23|90.53|89.23|90.53|89.23|90.53|89.23|1
1656627870000|2022-06-30 22:24:30|90.52|89.22|90.52|89.22|90.52|89.22|90.5|89.2|3
1656627880000|2022-06-30 22:24:40|90.51|89.21|90.45|89.15|90.53|89.23|90.45|89.15|7
1656627890000|2022-06-30 22:24:50|90.44|89.14|90.51|89.21|90.51|89.21|90.43|89.13|8
1656627910000|2022-06-30 22:25:10|90.56|89.26|90.6|89.3|90.61|89.31|90.56|89.26|6
1656627920000|2022-06-30 22:25:20|90.58|89.28|90.56|89.26|90.58|89.28|90.55|89.25|7
1656627930000|2022-06-30 22:25:30|90.55|89.25|90.56|89.26|90.56|89.26|90.55|89.25|2
1656627940000|2022-06-30 22:25:40|90.55|89.25|90.56|89.26|90.56|89.26|90.55|89.25|4
1656627960000|2022-06-30 22:26:00|90.58|89.28|90.62|89.32|90.62|89.32|90.58|89.28|5
1656627970000|2022-06-30 22:26:10|90.63|89.33|90.64|89.34|90.64|89.34|90.63|89.33|2
1656627980000|2022-06-30 22:26:20|90.66|89.36|90.66|89.36|90.71|89.41|90.66|89.36|9
1656627990000|2022-06-30 22:26:30|90.67|89.37|90.67|89.37|90.67|89.37|90.67|89.37|1
1656628010000|2022-06-30 22:26:50|90.73|89.43|90.76|89.46|90.86|89.56|90.73|89.43|12
1656628030000|2022-06-30 22:27:10|90.77|89.47|90.78|89.48|90.83|89.53|90.77|89.47|8
1656628040000|2022-06-30 22:27:20|90.77|89.47|90.65|89.35|90.77|89.47|90.65|89.35|9
1656628050000|2022-06-30 22:27:30|90.64|89.34|90.64|89.34|90.64|89.34|90.64|89.34|1
1656628060000|2022-06-30 22:27:40|90.65|89.35|90.64|89.34|90.65|89.35|90.62|89.32|7
1656628070000|2022-06-30 22:27:50|90.63|89.33|90.63|89.33|90.64|89.34|90.63|89.33|5
1656628080000|2022-06-30 22:28:00|90.64|89.34|90.55|89.25|90.64|89.34|90.55|89.25|10
1656628090000|2022-06-30 22:28:10|90.54|89.24|90.55|89.25|90.55|89.25|90.54|89.24|4
1656628110000|2022-06-30 22:28:30|90.56|89.26|90.56|89.26|90.56|89.26|90.56|89.26|1
1656628120000|2022-06-30 22:28:40|90.55|89.25|90.55|89.25|90.55|89.25|90.55|89.25|1
1656628130000|2022-06-30 22:28:50|90.56|89.26|90.61|89.31|90.61|89.31|90.56|89.26|6
1656628140000|2022-06-30 22:29:00|90.6|89.3|90.56|89.26|90.6|89.3|90.56|89.26|6
1656628150000|2022-06-30 22:29:10|90.57|89.27|90.57|89.27|90.57|89.27|90.56|89.26|7
1656628160000|2022-06-30 22:29:20|90.56|89.26|90.56|89.26|90.56|89.26|90.56|89.26|1
1656628170000|2022-06-30 22:29:30|90.57|89.27|90.56|89.26|90.57|89.27|90.56|89.26|2
1656628190000|2022-06-30 22:29:50|90.55|89.25|90.53|89.23|90.55|89.25|90.53|89.23|5
1656628210000|2022-06-30 22:30:10|90.55|89.25|90.56|89.26|90.56|89.26|90.55|89.25|6
1656628230000|2022-06-30 22:30:30|90.57|89.27|90.57|89.27|90.57|89.27|90.57|89.27|1
1656628240000|2022-06-30 22:30:40|90.59|89.29|90.6|89.3|90.62|89.32|90.59|89.29|4
1656628250000|2022-06-30 22:30:50|90.62|89.32|90.63|89.33|90.65|89.35|90.62|89.32|4
1656628260000|2022-06-30 22:31:00|90.62|89.32|90.63|89.33|90.65|89.35|90.62|89.32|6
1656628270000|2022-06-30 22:31:10|90.65|89.35|90.65|89.35|90.65|89.35|90.65|89.35|1
1656628280000|2022-06-30 22:31:20|90.66|89.36|90.66|89.36|90.66|89.36|90.65|89.35|5
1656628290000|2022-06-30 22:31:30|90.65|89.35|90.65|89.35|90.65|89.35|90.65|89.35|1
1656628300000|2022-06-30 22:31:40|90.66|89.36|90.66|89.36|90.66|89.36|90.65|89.35|5
1656628310000|2022-06-30 22:31:50|90.65|89.35|90.65|89.35|90.65|89.35|90.65|89.35|1
1656628320000|2022-06-30 22:32:00|90.66|89.36|90.65|89.35|90.66|89.36|90.65|89.35|2
1656628330000|2022-06-30 22:32:10|90.66|89.36|90.66|89.36|90.66|89.36|90.66|89.36|1
1656628350000|2022-06-30 22:32:30|90.65|89.35|90.58|89.28|90.65|89.35|90.58|89.28|5
1656628360000|2022-06-30 22:32:40|90.57|89.27|90.45|89.15|90.57|89.27|90.45|89.15|11
1656628370000|2022-06-30 22:32:50|90.44|89.14|90.44|89.14|90.45|89.15|90.43|89.13|5
1656628380000|2022-06-30 22:33:00|90.43|89.13|90.45|89.15|90.45|89.15|90.43|89.13|7
1656628390000|2022-06-30 22:33:10|90.44|89.14|90.49|89.19|90.49|89.19|90.44|89.14|6
1656628400000|2022-06-30 22:33:20|90.48|89.18|90.52|89.22|90.52|89.22|90.47|89.17|6
1656628410000|2022-06-30 22:33:30|90.55|89.25|90.49|89.19|90.56|89.26|90.48|89.18|14
1656628420000|2022-06-30 22:33:40|90.48|89.18|90.47|89.17|90.49|89.19|90.46|89.16|5
1656628430000|2022-06-30 22:33:50|90.46|89.16|90.45|89.15|90.46|89.16|90.44|89.14|4
1656628440000|2022-06-30 22:34:00|90.44|89.14|90.45|89.15|90.45|89.15|90.44|89.14|2
1656628450000|2022-06-30 22:34:10|90.44|89.14|90.43|89.13|90.45|89.15|90.43|89.13|4
1656628460000|2022-06-30 22:34:20|90.44|89.14|90.44|89.14|90.44|89.14|90.44|89.14|1
1656628470000|2022-06-30 22:34:30|90.45|89.15|90.44|89.14|90.45|89.15|90.44|89.14|2
1656628480000|2022-06-30 22:34:40|90.47|89.17|90.48|89.18|90.48|89.18|90.47|89.17|2
1656628510000|2022-06-30 22:35:10|90.49|89.19|90.49|89.19|90.49|89.19|90.49|89.19|1
1656628520000|2022-06-30 22:35:20|90.52|89.22|90.59|89.29|90.59|89.29|90.52|89.22|4
1656628550000|2022-06-30 22:35:50|90.6|89.3|90.59|89.29|90.6|89.3|90.59|89.29|10
1656628560000|2022-06-30 22:36:00|90.6|89.3|90.59|89.29|90.6|89.3|90.59|89.29|12
1656628570000|2022-06-30 22:36:10|90.6|89.3|90.59|89.29|90.6|89.3|90.59|89.29|12
1656628580000|2022-06-30 22:36:20|90.57|89.27|90.53|89.23|90.57|89.27|90.53|89.23|5
1656628610000|2022-06-30 22:36:50|90.52|89.22|90.53|89.23|90.53|89.23|90.52|89.22|2
1656628640000|2022-06-30 22:37:20|90.56|89.26|90.56|89.26|90.56|89.26|90.56|89.26|1
1656628650000|2022-06-30 22:37:30|90.55|89.25|90.55|89.25|90.55|89.25|90.55|89.25|1
1656628670000|2022-06-30 22:37:50|90.56|89.26|90.59|89.29|90.59|89.29|90.56|89.26|3
1656628680000|2022-06-30 22:38:00|90.61|89.31|90.6|89.3|90.61|89.31|90.6|89.3|2
1656628690000|2022-06-30 22:38:10|90.61|89.31|90.54|89.24|90.62|89.32|90.54|89.24|10
1656628700000|2022-06-30 22:38:20|90.55|89.25|90.55|89.25|90.55|89.25|90.54|89.24|5
1656628710000|2022-06-30 22:38:30|90.54|89.24|90.54|89.24|90.55|89.25|90.54|89.24|7
1656628720000|2022-06-30 22:38:40|90.55|89.25|90.61|89.31|90.61|89.31|90.54|89.24|8
1656628730000|2022-06-30 22:38:50|90.6|89.3|90.63|89.33|90.63|89.33|90.6|89.3|4
1656628740000|2022-06-30 22:39:00|90.64|89.34|90.66|89.36|90.66|89.36|90.64|89.34|3
1656628750000|2022-06-30 22:39:10|90.71|89.41|90.82|89.52|90.82|89.52|90.71|89.41|5
1656628760000|2022-06-30 22:39:20|90.86|89.56|90.86|89.56|90.86|89.56|90.77|89.47|12
1656628770000|2022-06-30 22:39:30|90.91|89.61|90.93|89.63|90.95|89.65|90.91|89.61|5
1656628780000|2022-06-30 22:39:40|90.94|89.64|90.95|89.65|90.95|89.65|90.94|89.64|2
1656628790000|2022-06-30 22:39:50|90.94|89.64|90.97|89.67|90.98|89.68|90.94|89.64|5
1656628800000|2022-06-30 22:40:00|90.96|89.66|90.93|89.63|90.96|89.66|90.91|89.61|7
1656628810000|2022-06-30 22:40:10|90.94|89.64|90.94|89.64|90.96|89.66|90.94|89.64|6
1656628820000|2022-06-30 22:40:20|90.95|89.65|90.95|89.65|90.95|89.65|90.95|89.65|1
1656628830000|2022-06-30 22:40:30|90.94|89.64|90.94|89.64|90.94|89.64|90.94|89.64|1
1656628840000|2022-06-30 22:40:40|90.95|89.65|90.96|89.66|90.96|89.66|90.95|89.65|2
1656628850000|2022-06-30 22:40:50|90.95|89.65|90.95|89.65|90.96|89.66|90.95|89.65|3
1656628860000|2022-06-30 22:41:00|90.96|89.66|90.87|89.57|90.96|89.66|90.87|89.57|9
1656628870000|2022-06-30 22:41:10|90.89|89.59|90.86|89.56|90.91|89.61|90.86|89.56|6
1656628890000|2022-06-30 22:41:30|90.87|89.57|90.9|89.6|90.91|89.61|90.87|89.57|8
1656628900000|2022-06-30 22:41:40|90.88|89.58|90.86|89.56|90.89|89.59|90.86|89.56|7
1656628910000|2022-06-30 22:41:50|90.85|89.55|90.85|89.55|90.85|89.55|90.85|89.55|1
1656628920000|2022-06-30 22:42:00|90.86|89.56|90.86|89.56|90.87|89.57|90.86|89.56|3
1656628930000|2022-06-30 22:42:10|90.89|89.59|90.86|89.56|90.89|89.59|90.86|89.56|2
1656628940000|2022-06-30 22:42:20|90.9|89.6|90.92|89.62|90.94|89.64|90.9|89.6|7
1656628950000|2022-06-30 22:42:30|90.93|89.63|90.94|89.64|90.94|89.64|90.91|89.61|6
1656628960000|2022-06-30 22:42:40|90.93|89.63|90.87|89.57|90.94|89.64|90.87|89.57|9
1656628970000|2022-06-30 22:42:50|90.86|89.56|90.86|89.56|90.86|89.56|90.86|89.56|1
1656628980000|2022-06-30 22:43:00|90.88|89.58|90.93|89.63|90.93|89.63|90.85|89.55|7
1656628990000|2022-06-30 22:43:10|90.92|89.62|90.86|89.56|90.93|89.63|90.86|89.56|8
1656629000000|2022-06-30 22:43:20|90.87|89.57|90.9|89.6|90.93|89.63|90.87|89.57|5
1656629020000|2022-06-30 22:43:40|90.92|89.62|90.89|89.59|90.92|89.62|90.89|89.59|2
1656629030000|2022-06-30 22:43:50|90.88|89.58|90.87|89.57|90.88|89.58|90.86|89.56|4
1656629040000|2022-06-30 22:44:00|90.86|89.56|90.86|89.56|90.87|89.57|90.86|89.56|3
1656629050000|2022-06-30 22:44:10|90.87|89.57|90.87|89.57|90.87|89.57|90.87|89.57|1
1656629060000|2022-06-30 22:44:20|90.86|89.56|90.86|89.56|90.86|89.56|90.86|89.56|1
1656629070000|2022-06-30 22:44:30|90.87|89.57|90.78|89.48|90.87|89.57|90.78|89.48|5
1656629080000|2022-06-30 22:44:40|90.77|89.47|90.76|89.46|90.78|89.48|90.76|89.46|8
1656629090000|2022-06-30 22:44:50|90.75|89.45|90.66|89.36|90.75|89.45|90.65|89.35|6
1656629100000|2022-06-30 22:45:00|90.67|89.37|90.8|89.5|90.81|89.51|90.67|89.37|8
1656629110000|2022-06-30 22:45:10|90.78|89.48|90.75|89.45|90.78|89.48|90.75|89.45|6
1656629140000|2022-06-30 22:45:40|90.74|89.44|90.73|89.43|90.74|89.44|90.73|89.43|2
1656629150000|2022-06-30 22:45:50|90.74|89.44|90.64|89.34|90.75|89.45|90.63|89.33|9
1656629160000|2022-06-30 22:46:00|90.63|89.33|90.62|89.32|90.63|89.33|90.61|89.31|5
1656629170000|2022-06-30 22:46:10|90.63|89.33|90.67|89.37|90.67|89.37|90.62|89.32|8
1656629180000|2022-06-30 22:46:20|90.69|89.39|90.7|89.4|90.7|89.4|90.69|89.39|2
1656629200000|2022-06-30 22:46:40|90.69|89.39|90.7|89.4|90.7|89.4|90.69|89.39|2
1656629210000|2022-06-30 22:46:50|90.69|89.39|90.65|89.35|90.7|89.4|90.64|89.34|9
1656629220000|2022-06-30 22:47:00|90.64|89.34|90.66|89.36|90.66|89.36|90.63|89.33|6
1656629230000|2022-06-30 22:47:10|90.67|89.37|90.67|89.37|90.67|89.37|90.67|89.37|1
1656629250000|2022-06-30 22:47:30|90.69|89.39|90.82|89.52|90.82|89.52|90.69|89.39|7
1656629290000|2022-06-30 22:48:10|90.84|89.54|90.83|89.53|90.84|89.54|90.83|89.53|2
1656629310000|2022-06-30 22:48:30|90.84|89.54|90.83|89.53|90.84|89.54|90.83|89.53|2
1656629330000|2022-06-30 22:48:50|90.84|89.54|90.85|89.55|90.87|89.57|90.84|89.54|6
1656629340000|2022-06-30 22:49:00|90.86|89.56|90.97|89.67|90.99|89.69|90.86|89.56|8
1656629350000|2022-06-30 22:49:10|91.01|89.71|91|89.7|91.02|89.72|91|89.7|8
1656629360000|2022-06-30 22:49:20|91.01|89.71|91.01|89.71|91.01|89.71|91|89.7|3
1656629370000|2022-06-30 22:49:30|91.02|89.72|90.97|89.67|91.02|89.72|90.96|89.66|5
1656629380000|2022-06-30 22:49:40|90.98|89.68|91.01|89.71|91.01|89.71|90.97|89.67|5
1656629390000|2022-06-30 22:49:50|91|89.7|90.97|89.67|91|89.7|90.97|89.67|3
1656629420000|2022-06-30 22:50:20|90.99|89.69|91.02|89.72|91.03|89.73|90.98|89.68|7
1656629430000|2022-06-30 22:50:30|91.03|89.73|91.02|89.72|91.03|89.73|91.02|89.72|2
1656629440000|2022-06-30 22:50:40|91.03|89.73|91.03|89.73|91.03|89.73|91.03|89.73|1
1656629450000|2022-06-30 22:50:50|91.02|89.72|91.02|89.72|91.08|89.78|91.02|89.72|14
1656629460000|2022-06-30 22:51:00|91.01|89.71|90.94|89.64|91.02|89.72|90.94|89.64|14
1656629470000|2022-06-30 22:51:10|90.93|89.63|90.93|89.63|90.93|89.63|90.92|89.62|5
1656629480000|2022-06-30 22:51:20|90.92|89.62|90.93|89.63|90.93|89.63|90.92|89.62|2
1656629490000|2022-06-30 22:51:30|90.94|89.64|90.94|89.64|90.94|89.64|90.94|89.64|1
1656629500000|2022-06-30 22:51:40|90.95|89.65|90.94|89.64|90.95|89.65|90.94|89.64|2
1656629510000|2022-06-30 22:51:50|90.95|89.65|90.95|89.65|90.95|89.65|90.95|89.65|1
1656629520000|2022-06-30 22:52:00|90.89|89.59|90.72|89.42|90.89|89.59|90.72|89.42|14
1656629530000|2022-06-30 22:52:10|90.73|89.43|90.64|89.34|90.73|89.43|90.64|89.34|12
1656629540000|2022-06-30 22:52:20|90.65|89.35|90.64|89.34|90.65|89.35|90.64|89.34|6
1656629580000|2022-06-30 22:53:00|90.63|89.33|90.64|89.34|90.65|89.35|90.63|89.33|7
1656629590000|2022-06-30 22:53:10|90.65|89.35|90.64|89.34|90.66|89.36|90.64|89.34|4
1656629610000|2022-06-30 22:53:30|90.65|89.35|90.65|89.35|90.66|89.36|90.65|89.35|3
1656629630000|2022-06-30 22:53:50|90.64|89.34|90.65|89.35|90.65|89.35|90.64|89.34|4
1656629640000|2022-06-30 22:54:00|90.66|89.36|90.7|89.4|90.7|89.4|90.66|89.36|3
1656629660000|2022-06-30 22:54:20|90.72|89.42|90.64|89.34|90.72|89.42|90.64|89.34|5
1656629670000|2022-06-30 22:54:30|90.62|89.32|90.63|89.33|90.63|89.33|90.62|89.32|4
1656629680000|2022-06-30 22:54:40|90.65|89.35|90.64|89.34|90.65|89.35|90.64|89.34|4
1656629700000|2022-06-30 22:55:00|90.65|89.35|90.6|89.3|90.65|89.35|90.6|89.3|6
1656629710000|2022-06-30 22:55:10|90.59|89.29|90.55|89.25|90.59|89.29|90.54|89.24|7
1656629720000|2022-06-30 22:55:20|90.59|89.29|90.6|89.3|90.6|89.3|90.59|89.29|4
1656629740000|2022-06-30 22:55:40|90.59|89.29|90.55|89.25|90.6|89.3|90.55|89.25|6
1656629760000|2022-06-30 22:56:00|90.56|89.26|90.59|89.29|90.59|89.29|90.56|89.26|5
1656629780000|2022-06-30 22:56:20|90.6|89.3|90.59|89.29|90.6|89.3|90.59|89.29|2
1656629790000|2022-06-30 22:56:30|90.6|89.3|90.59|89.29|90.61|89.31|90.59|89.29|4
1656629800000|2022-06-30 22:56:40|90.6|89.3|90.6|89.3|90.6|89.3|90.6|89.3|1
1656629820000|2022-06-30 22:57:00|90.59|89.29|90.59|89.29|90.59|89.29|90.58|89.28|3
1656629830000|2022-06-30 22:57:10|90.6|89.3|90.59|89.29|90.6|89.3|90.59|89.29|2
1656629840000|2022-06-30 22:57:20|90.58|89.28|90.54|89.24|90.58|89.28|90.54|89.24|5
1656629850000|2022-06-30 22:57:30|90.52|89.22|90.5|89.2|90.52|89.22|90.5|89.2|7
1656629860000|2022-06-30 22:57:40|90.51|89.21|90.51|89.21|90.51|89.21|90.51|89.21|1
1656629870000|2022-06-30 22:57:50|90.5|89.2|90.5|89.2|90.51|89.21|90.5|89.2|3
1656629880000|2022-06-30 22:58:00|90.51|89.21|90.51|89.21|90.51|89.21|90.5|89.2|5
1656629910000|2022-06-30 22:58:30|90.5|89.2|90.49|89.19|90.5|89.2|90.45|89.15|8
1656629920000|2022-06-30 22:58:40|90.48|89.18|90.49|89.19|90.49|89.19|90.46|89.16|4
1656629930000|2022-06-30 22:58:50|90.5|89.2|90.5|89.2|90.5|89.2|90.5|89.2|1
1656629950000|2022-06-30 22:59:10|90.49|89.19|90.49|89.19|90.49|89.19|90.42|89.12|9
1656629970000|2022-06-30 22:59:30|90.5|89.2|90.48|89.18|90.5|89.2|90.48|89.18|3
1656629990000|2022-06-30 22:59:50|90.5|89.2|90.51|89.21|90.51|89.21|90.49|89.19|4
1656630010000|2022-06-30 23:00:10|90.5|89.2|90.48|89.18|90.5|89.2|90.45|89.15|6
1656630020000|2022-06-30 23:00:20|90.49|89.19|90.45|89.15|90.49|89.19|90.45|89.15|8
1656630030000|2022-06-30 23:00:30|90.48|89.18|90.48|89.18|90.48|89.18|90.47|89.17|3
1656630040000|2022-06-30 23:00:40|90.49|89.19|90.49|89.19|90.49|89.19|90.49|89.19|1
1656630050000|2022-06-30 23:00:50|90.5|89.2|90.56|89.26|90.58|89.28|90.5|89.2|7
1656630060000|2022-06-30 23:01:00|90.57|89.27|90.58|89.28|90.58|89.28|90.56|89.26|6
1656630070000|2022-06-30 23:01:10|90.59|89.29|90.6|89.3|90.6|89.3|90.59|89.29|2
1656630080000|2022-06-30 23:01:20|90.61|89.31|90.67|89.37|90.67|89.37|90.6|89.3|5
1656630090000|2022-06-30 23:01:30|90.68|89.38|90.68|89.38|90.68|89.38|90.68|89.38|1
1656630100000|2022-06-30 23:01:40|90.74|89.44|90.8|89.5|90.8|89.5|90.74|89.44|5
1656630110000|2022-06-30 23:01:50|90.81|89.51|90.81|89.51|90.81|89.51|90.81|89.51|1
1656630120000|2022-06-30 23:02:00|90.82|89.52|90.79|89.49|90.82|89.52|90.79|89.49|3
1656630130000|2022-06-30 23:02:10|90.82|89.52|90.81|89.51|90.82|89.52|90.81|89.51|2
1656630150000|2022-06-30 23:02:30|90.83|89.53|90.75|89.45|90.83|89.53|90.75|89.45|8
1656630160000|2022-06-30 23:02:40|90.76|89.46|90.73|89.43|90.77|89.47|90.73|89.43|4
1656630170000|2022-06-30 23:02:50|90.74|89.44|90.74|89.44|90.74|89.44|90.73|89.43|3
1656630180000|2022-06-30 23:03:00|90.73|89.43|90.73|89.43|90.74|89.44|90.72|89.42|5
1656630190000|2022-06-30 23:03:10|90.74|89.44|90.8|89.5|90.8|89.5|90.74|89.44|4
1656630200000|2022-06-30 23:03:20|90.79|89.49|90.8|89.5|90.81|89.51|90.79|89.49|3
1656630210000|2022-06-30 23:03:30|90.79|89.49|90.74|89.44|90.79|89.49|90.74|89.44|4
1656630220000|2022-06-30 23:03:40|90.75|89.45|90.75|89.45|90.75|89.45|90.75|89.45|1
1656630240000|2022-06-30 23:04:00|90.74|89.44|90.74|89.44|90.75|89.45|90.74|89.44|3
1656630260000|2022-06-30 23:04:20|90.73|89.43|90.74|89.44|90.75|89.45|90.73|89.43|6
1656630280000|2022-06-30 23:04:40|90.75|89.45|90.81|89.51|90.81|89.51|90.74|89.44|7
1656630290000|2022-06-30 23:04:50|90.8|89.5|90.82|89.52|90.82|89.52|90.8|89.5|3
1656630300000|2022-06-30 23:05:00|90.83|89.53|90.83|89.53|90.83|89.53|90.82|89.52|3
1656630310000|2022-06-30 23:05:10|90.84|89.54|90.84|89.54|90.91|89.61|90.84|89.54|15
1656630320000|2022-06-30 23:05:20|90.85|89.55|90.84|89.54|90.85|89.55|90.84|89.54|4
1656630330000|2022-06-30 23:05:30|90.83|89.53|90.75|89.45|90.83|89.53|90.75|89.45|7
1656630340000|2022-06-30 23:05:40|90.74|89.44|90.73|89.43|90.75|89.45|90.73|89.43|4
1656630350000|2022-06-30 23:05:50|90.74|89.44|90.74|89.44|90.74|89.44|90.73|89.43|3
1656630360000|2022-06-30 23:06:00|90.75|89.45|90.73|89.43|90.75|89.45|90.73|89.43|3
1656630370000|2022-06-30 23:06:10|90.74|89.44|90.74|89.44|90.74|89.44|90.74|89.44|1
1656630380000|2022-06-30 23:06:20|90.73|89.43|90.71|89.41|90.74|89.44|90.65|89.35|11
1656630410000|2022-06-30 23:06:50|90.72|89.42|90.73|89.43|90.73|89.43|90.72|89.42|4
1656630420000|2022-06-30 23:07:00|90.74|89.44|90.73|89.43|90.74|89.44|90.73|89.43|2
1656630430000|2022-06-30 23:07:10|90.74|89.44|90.74|89.44|90.75|89.45|90.73|89.43|4
1656630440000|2022-06-30 23:07:20|90.73|89.43|90.73|89.43|90.74|89.44|90.73|89.43|3
1656630450000|2022-06-30 23:07:30|90.74|89.44|90.8|89.5|90.8|89.5|90.74|89.44|5
1656630460000|2022-06-30 23:07:40|90.79|89.49|90.79|89.49|90.8|89.5|90.79|89.49|3
1656630480000|2022-06-30 23:08:00|90.8|89.5|90.76|89.46|90.8|89.5|90.75|89.45|11
1656630490000|2022-06-30 23:08:10|90.77|89.47|90.77|89.47|90.79|89.49|90.76|89.46|5
1656630500000|2022-06-30 23:08:20|90.78|89.48|90.73|89.43|90.78|89.48|90.73|89.43|6
1656630520000|2022-06-30 23:08:40|90.74|89.44|90.75|89.45|90.76|89.46|90.74|89.44|3
1656630530000|2022-06-30 23:08:50|90.76|89.46|90.75|89.45|90.76|89.46|90.75|89.45|2
1656630540000|2022-06-30 23:09:00|90.78|89.48|90.76|89.46|90.78|89.48|90.76|89.46|2
1656630560000|2022-06-30 23:09:20|90.75|89.45|90.75|89.45|90.75|89.45|90.75|89.45|1
1656630570000|2022-06-30 23:09:30|90.76|89.46|90.76|89.46|90.79|89.49|90.75|89.45|5
1656630580000|2022-06-30 23:09:40|90.75|89.45|90.75|89.45|90.76|89.46|90.75|89.45|3
1656630590000|2022-06-30 23:09:50|90.76|89.46|90.81|89.51|90.81|89.51|90.76|89.46|4
1656630600000|2022-06-30 23:10:00|90.82|89.52|90.77|89.47|90.82|89.52|90.76|89.46|7
1656630620000|2022-06-30 23:10:20|90.78|89.48|90.72|89.42|90.78|89.48|90.72|89.42|13
1656630630000|2022-06-30 23:10:30|90.69|89.39|90.67|89.37|90.69|89.39|90.66|89.36|5
1656630640000|2022-06-30 23:10:40|90.69|89.39|90.71|89.41|90.72|89.42|90.69|89.39|5
1656630650000|2022-06-30 23:10:50|90.73|89.43|90.72|89.42|90.73|89.43|90.71|89.41|5
1656630660000|2022-06-30 23:11:00|90.71|89.41|90.72|89.42|90.73|89.43|90.71|89.41|5
1656630670000|2022-06-30 23:11:10|90.73|89.43|90.79|89.49|90.79|89.49|90.72|89.42|9
1656630680000|2022-06-30 23:11:20|90.8|89.5|90.77|89.47|90.81|89.51|90.77|89.47|6
1656630690000|2022-06-30 23:11:30|90.76|89.46|90.77|89.47|90.77|89.47|90.76|89.46|2
1656630700000|2022-06-30 23:11:40|90.76|89.46|90.8|89.5|90.8|89.5|90.76|89.46|5
1656630710000|2022-06-30 23:11:50|90.79|89.49|90.8|89.5|90.8|89.5|90.75|89.45|7
1656630720000|2022-06-30 23:12:00|90.81|89.51|90.83|89.53|90.85|89.55|90.81|89.51|6
1656630730000|2022-06-30 23:12:10|90.82|89.52|90.73|89.43|90.82|89.52|90.73|89.43|10
1656630740000|2022-06-30 23:12:20|90.72|89.42|90.7|89.4|90.73|89.43|90.67|89.37|9
1656630750000|2022-06-30 23:12:30|90.71|89.41|90.74|89.44|90.74|89.44|90.71|89.41|3
1656630760000|2022-06-30 23:12:40|90.73|89.43|90.73|89.43|90.73|89.43|90.72|89.42|3
1656630780000|2022-06-30 23:13:00|90.72|89.42|90.78|89.48|90.78|89.48|90.72|89.42|6
1656630790000|2022-06-30 23:13:10|90.82|89.52|90.77|89.47|90.82|89.52|90.77|89.47|9
1656630810000|2022-06-30 23:13:30|90.76|89.46|90.74|89.44|90.76|89.46|90.74|89.44|2
1656630820000|2022-06-30 23:13:40|90.77|89.47|90.74|89.44|90.77|89.47|90.74|89.44|3
1656630830000|2022-06-30 23:13:50|90.73|89.43|90.73|89.43|90.73|89.43|90.73|89.43|1
1656630840000|2022-06-30 23:14:00|90.74|89.44|90.74|89.44|90.74|89.44|90.74|89.44|1
1656630880000|2022-06-30 23:14:40|90.75|89.45|90.74|89.44|90.75|89.45|90.74|89.44|2
1656630890000|2022-06-30 23:14:50|90.73|89.43|90.7|89.4|90.73|89.43|90.7|89.4|4
1656630900000|2022-06-30 23:15:00|90.69|89.39|90.65|89.35|90.69|89.39|90.64|89.34|7
1656630910000|2022-06-30 23:15:10|90.64|89.34|90.64|89.34|90.64|89.34|90.64|89.34|1
1656630920000|2022-06-30 23:15:20|90.65|89.35|90.73|89.43|90.76|89.46|90.65|89.35|5
1656630930000|2022-06-30 23:15:30|90.74|89.44|90.71|89.41|90.74|89.44|90.7|89.4|10
1656630940000|2022-06-30 23:15:40|90.7|89.4|90.61|89.31|90.7|89.4|90.61|89.31|6
1656630950000|2022-06-30 23:15:50|90.56|89.26|90.41|89.11|90.56|89.26|90.41|89.11|10
1656630960000|2022-06-30 23:16:00|90.38|89.08|90.35|89.05|90.38|89.08|90.35|89.05|3
1656630970000|2022-06-30 23:16:10|90.34|89.04|90.34|89.04|90.34|89.04|90.34|89.04|1
1656630980000|2022-06-30 23:16:20|90.33|89.03|90.25|88.95|90.33|89.03|90.25|88.95|7
1656630990000|2022-06-30 23:16:30|90.24|88.94|90.14|88.84|90.24|88.94|90.14|88.84|7
1656631000000|2022-06-30 23:16:40|90.15|88.85|90.02|88.72|90.15|88.85|90.02|88.72|10
1656631010000|2022-06-30 23:16:50|90.01|88.71|89.99|88.69|90.01|88.71|89.95|88.65|8
1656631020000|2022-06-30 23:17:00|89.98|88.68|90.02|88.72|90.02|88.72|89.97|88.67|5
1656631030000|2022-06-30 23:17:10|90.03|88.73|90.03|88.73|90.03|88.73|90.03|88.73|1
1656631040000|2022-06-30 23:17:20|90.04|88.74|90.04|88.74|90.04|88.74|90.04|88.74|1
1656631050000|2022-06-30 23:17:30|90.07|88.77|90.2|88.9|90.2|88.9|90.07|88.77|8
1656631070000|2022-06-30 23:17:50|90.24|88.94|90.31|89.01|90.31|89.01|90.24|88.94|3
1656631080000|2022-06-30 23:18:00|90.3|89|90.25|88.95|90.3|89|90.25|88.95|8
1656631090000|2022-06-30 23:18:10|90.26|88.96|90.14|88.84|90.26|88.96|90.14|88.84|8
1656631100000|2022-06-30 23:18:20|90.15|88.85|90.14|88.84|90.17|88.87|90.14|88.84|6
1656631110000|2022-06-30 23:18:30|90.15|88.85|90.16|88.86|90.16|88.86|90.15|88.85|2
1656631120000|2022-06-30 23:18:40|90.15|88.85|90.22|88.92|90.22|88.92|90.15|88.85|5
1656631130000|2022-06-30 23:18:50|90.24|88.94|90.24|88.94|90.24|88.94|90.24|88.94|1
1656631140000|2022-06-30 23:19:00|90.23|88.93|90.22|88.92|90.23|88.93|90.21|88.91|4
1656631150000|2022-06-30 23:19:10|90.23|88.93|90.15|88.85|90.23|88.93|90.15|88.85|4
1656631160000|2022-06-30 23:19:20|90.14|88.84|90.14|88.84|90.14|88.84|90.14|88.84|1
1656631170000|2022-06-30 23:19:30|90.16|88.86|90.16|88.86|90.18|88.88|90.16|88.86|5
1656631180000|2022-06-30 23:19:40|90.15|88.85|90.15|88.85|90.15|88.85|90.15|88.85|1
1656631190000|2022-06-30 23:19:50|90.14|88.84|90.14|88.84|90.14|88.84|90.14|88.84|1
1656631200000|2022-06-30 23:20:00|90.15|88.85|90.14|88.84|90.15|88.85|90.14|88.84|2
1656631220000|2022-06-30 23:20:20|90.13|88.83|90.04|88.74|90.13|88.83|90.04|88.74|6
1656631230000|2022-06-30 23:20:30|90.05|88.75|90.05|88.75|90.05|88.75|90.04|88.74|3
1656631240000|2022-06-30 23:20:40|90.04|88.74|90|88.7|90.04|88.74|90|88.7|5
1656631250000|2022-06-30 23:20:50|90.01|88.71|90.02|88.72|90.02|88.72|90.01|88.71|4
1656631260000|2022-06-30 23:21:00|90.05|88.75|90.05|88.75|90.05|88.75|90.05|88.75|1
1656631270000|2022-06-30 23:21:10|90.06|88.76|90.05|88.75|90.08|88.78|90.05|88.75|4
1656631280000|2022-06-30 23:21:20|90.04|88.74|90.04|88.74|90.04|88.74|90.04|88.74|1
1656631290000|2022-06-30 23:21:30|90.03|88.73|90.05|88.75|90.08|88.78|90.03|88.73|10
1656631300000|2022-06-30 23:21:40|90.04|88.74|90.04|88.74|90.05|88.75|90.04|88.74|3
1656631310000|2022-06-30 23:21:50|90.05|88.75|90.02|88.72|90.05|88.75|90.02|88.72|4
1656631320000|2022-06-30 23:22:00|90.03|88.73|90.04|88.74|90.04|88.74|90.03|88.73|2
1656631330000|2022-06-30 23:22:10|90.05|88.75|90.04|88.74|90.05|88.75|90.04|88.74|2
1656631340000|2022-06-30 23:22:20|90.03|88.73|90.04|88.74|90.04|88.74|90.03|88.73|4
1656631350000|2022-06-30 23:22:30|90.03|88.73|90.04|88.74|90.05|88.75|90.03|88.73|4
1656631370000|2022-06-30 23:22:50|90.03|88.73|90.04|88.74|90.05|88.75|90.03|88.73|6
1656631380000|2022-06-30 23:23:00|90.03|88.73|90.04|88.74|90.05|88.75|90.03|88.73|4
1656631390000|2022-06-30 23:23:10|90.05|88.75|90.05|88.75|90.05|88.75|90.05|88.75|1
1656631400000|2022-06-30 23:23:20|90.04|88.74|90.13|88.83|90.13|88.83|90.04|88.74|9
1656631410000|2022-06-30 23:23:30|90.14|88.84|90.13|88.83|90.14|88.84|90.13|88.83|2
1656631420000|2022-06-30 23:23:40|90.14|88.84|90.09|88.79|90.14|88.84|90.08|88.78|7
1656631430000|2022-06-30 23:23:50|90.1|88.8|90.09|88.79|90.1|88.8|90.09|88.79|4
1656631440000|2022-06-30 23:24:00|90.08|88.78|90.06|88.76|90.08|88.78|90.06|88.76|2
1656631450000|2022-06-30 23:24:10|90.05|88.75|90.06|88.76|90.07|88.77|90.05|88.75|6
1656631460000|2022-06-30 23:24:20|90.07|88.77|90.13|88.83|90.13|88.83|90.07|88.77|4
1656631470000|2022-06-30 23:24:30|90.14|88.84|90.05|88.75|90.15|88.85|90.05|88.75|8
1656631480000|2022-06-30 23:24:40|90.03|88.73|90.01|88.71|90.03|88.73|89.97|88.67|10
1656631490000|2022-06-30 23:24:50|90|88.7|89.99|88.69|90.01|88.71|89.99|88.69|4
1656631500000|2022-06-30 23:25:00|90.01|88.71|89.92|88.62|90.01|88.71|89.92|88.62|11
1656631510000|2022-06-30 23:25:10|89.91|88.61|89.86|88.56|89.93|88.63|89.86|88.56|13
1656631520000|2022-06-30 23:25:20|89.88|88.58|89.84|88.54|89.88|88.58|89.81|88.51|10
1656631530000|2022-06-30 23:25:30|89.83|88.53|89.82|88.52|89.83|88.53|89.82|88.52|2
1656631540000|2022-06-30 23:25:40|89.81|88.51|89.84|88.54|89.84|88.54|89.81|88.51|4
1656631550000|2022-06-30 23:25:50|89.83|88.53|89.84|88.54|89.84|88.54|89.83|88.53|2
1656631560000|2022-06-30 23:26:00|89.83|88.53|89.75|88.45|89.83|88.53|89.75|88.45|10
1656631570000|2022-06-30 23:26:10|89.74|88.44|89.82|88.52|89.82|88.52|89.74|88.44|7
1656631580000|2022-06-30 23:26:20|89.83|88.53|89.91|88.61|89.91|88.61|89.83|88.53|4
1656631590000|2022-06-30 23:26:30|89.92|88.62|89.93|88.63|89.93|88.63|89.92|88.62|2
1656631600000|2022-06-30 23:26:40|89.92|88.62|89.91|88.61|89.93|88.63|89.91|88.61|6
1656631610000|2022-06-30 23:26:50|89.9|88.6|89.81|88.51|89.9|88.6|89.81|88.51|9
1656631620000|2022-06-30 23:27:00|89.82|88.52|89.85|88.55|89.86|88.56|89.81|88.51|11
1656631630000|2022-06-30 23:27:10|89.84|88.54|89.81|88.51|89.84|88.54|89.8|88.5|7
1656631640000|2022-06-30 23:27:20|89.8|88.5|89.7|88.4|89.8|88.5|89.7|88.4|10
1656631650000|2022-06-30 23:27:30|89.72|88.42|89.71|88.41|89.72|88.42|89.7|88.4|9
1656631660000|2022-06-30 23:27:40|89.73|88.43|89.73|88.43|89.74|88.44|89.73|88.43|3
1656631690000|2022-06-30 23:28:10|89.72|88.42|89.65|88.35|89.72|88.42|89.65|88.35|5
1656631700000|2022-06-30 23:28:20|89.64|88.34|89.64|88.34|89.64|88.34|89.64|88.34|1
1656631710000|2022-06-30 23:28:30|89.63|88.33|89.66|88.36|89.66|88.36|89.63|88.33|6
1656631720000|2022-06-30 23:28:40|89.67|88.37|89.66|88.36|89.67|88.37|89.66|88.36|2
1656631730000|2022-06-30 23:28:50|89.67|88.37|89.66|88.36|89.67|88.37|89.66|88.36|2
1656631740000|2022-06-30 23:29:00|89.65|88.35|89.68|88.38|89.68|88.38|89.65|88.35|7
1656631750000|2022-06-30 23:29:10|89.65|88.35|89.64|88.34|89.65|88.35|89.64|88.34|2
1656631760000|2022-06-30 23:29:20|89.63|88.33|89.63|88.33|89.63|88.33|89.63|88.33|1
1656631770000|2022-06-30 23:29:30|89.65|88.35|89.63|88.33|89.65|88.35|89.63|88.33|3
1656631780000|2022-06-30 23:29:40|89.64|88.34|89.65|88.35|89.65|88.35|89.63|88.33|5
1656631790000|2022-06-30 23:29:50|89.66|88.36|89.66|88.36|89.66|88.36|89.66|88.36|1
1656631800000|2022-06-30 23:30:00|89.65|88.35|89.65|88.35|89.65|88.35|89.65|88.35|1
1656631810000|2022-06-30 23:30:10|89.66|88.36|89.81|88.51|89.81|88.51|89.66|88.36|10
1656631830000|2022-06-30 23:30:30|89.84|88.54|89.93|88.63|89.93|88.63|89.84|88.54|5
1656631840000|2022-06-30 23:30:40|89.95|88.65|89.97|88.67|89.97|88.67|89.95|88.65|2
1656631850000|2022-06-30 23:30:50|89.98|88.68|90.13|88.83|90.13|88.83|89.97|88.67|6
1656631860000|2022-06-30 23:31:00|90.11|88.81|90.05|88.75|90.15|88.85|90.05|88.75|11
1656631870000|2022-06-30 23:31:10|90.04|88.74|90.04|88.74|90.05|88.75|90.04|88.74|3
1656631880000|2022-06-30 23:31:20|90.05|88.75|90.04|88.74|90.05|88.75|90.04|88.74|2
1656631900000|2022-06-30 23:31:40|90.03|88.73|90.17|88.87|90.17|88.87|90.03|88.73|9
1656631910000|2022-06-30 23:31:50|90.16|88.86|90.13|88.83|90.16|88.86|90.13|88.83|4
1656631920000|2022-06-30 23:32:00|90.14|88.84|90.18|88.88|90.18|88.88|90.14|88.84|5
1656631930000|2022-06-30 23:32:10|90.19|88.89|90.22|88.92|90.22|88.92|90.19|88.89|4
1656631940000|2022-06-30 23:32:20|90.24|88.94|90.24|88.94|90.24|88.94|90.24|88.94|1
1656631960000|2022-06-30 23:32:40|90.26|88.96|90.34|89.04|90.34|89.04|90.26|88.96|5
1656631970000|2022-06-30 23:32:50|90.33|89.03|90.34|89.04|90.36|89.06|90.32|89.02|6
1656631980000|2022-06-30 23:33:00|90.35|89.05|90.35|89.05|90.35|89.05|90.35|89.05|1
1656631990000|2022-06-30 23:33:10|90.37|89.07|90.37|89.07|90.38|89.08|90.37|89.07|3
1656632000000|2022-06-30 23:33:20|90.38|89.08|90.38|89.08|90.38|89.08|90.38|89.08|1
1656632010000|2022-06-30 23:33:30|90.4|89.1|90.44|89.14|90.48|89.18|90.4|89.1|16
1656632020000|2022-06-30 23:33:40|90.46|89.16|90.5|89.2|90.5|89.2|90.45|89.15|10
1656632030000|2022-06-30 23:33:50|90.51|89.21|90.5|89.2|90.55|89.25|90.5|89.2|9
1656632040000|2022-06-30 23:34:00|90.52|89.22|90.55|89.25|90.55|89.25|90.52|89.22|3
1656632050000|2022-06-30 23:34:10|90.57|89.27|90.54|89.24|90.57|89.27|90.54|89.24|4
1656632060000|2022-06-30 23:34:20|90.53|89.23|90.58|89.28|90.58|89.28|90.53|89.23|6
1656632070000|2022-06-30 23:34:30|90.57|89.27|90.55|89.25|90.57|89.27|90.55|89.25|7
1656632080000|2022-06-30 23:34:40|90.54|89.24|90.56|89.26|90.57|89.27|90.54|89.24|8
1656632090000|2022-06-30 23:34:50|90.58|89.28|90.57|89.27|90.58|89.28|90.57|89.27|2
1656632100000|2022-06-30 23:35:00|90.56|89.26|90.56|89.26|90.56|89.26|90.56|89.26|1
1656632110000|2022-06-30 23:35:10|90.57|89.27|90.57|89.27|90.58|89.28|90.56|89.26|5
1656632120000|2022-06-30 23:35:20|90.58|89.28|90.58|89.28|90.62|89.32|90.58|89.28|6
1656632130000|2022-06-30 23:35:30|90.57|89.27|90.58|89.28|90.58|89.28|90.57|89.27|2
1656632140000|2022-06-30 23:35:40|90.57|89.27|90.57|89.27|90.57|89.27|90.57|89.27|1
1656632180000|2022-06-30 23:36:20|90.58|89.28|90.63|89.33|90.63|89.33|90.58|89.28|4
1656632190000|2022-06-30 23:36:30|90.65|89.35|90.54|89.24|90.65|89.35|90.54|89.24|8
1656632210000|2022-06-30 23:36:50|90.53|89.23|90.53|89.23|90.53|89.23|90.53|89.23|1
1656632220000|2022-06-30 23:37:00|90.54|89.24|90.53|89.23|90.55|89.25|90.53|89.23|4
1656632230000|2022-06-30 23:37:10|90.54|89.24|90.54|89.24|90.54|89.24|90.54|89.24|1
1656632250000|2022-06-30 23:37:30|90.53|89.23|90.54|89.24|90.54|89.24|90.53|89.23|2
1656632270000|2022-06-30 23:37:50|90.53|89.23|90.53|89.23|90.53|89.23|90.53|89.23|1
1656632290000|2022-06-30 23:38:10|90.55|89.25|90.59|89.29|90.6|89.3|90.55|89.25|8
1656632300000|2022-06-30 23:38:20|90.6|89.3|90.62|89.32|90.62|89.32|90.6|89.3|2
1656632310000|2022-06-30 23:38:30|90.63|89.33|90.64|89.34|90.64|89.34|90.6|89.3|6
1656632330000|2022-06-30 23:38:50|90.63|89.33|90.63|89.33|90.63|89.33|90.63|89.33|1
1656632340000|2022-06-30 23:39:00|90.64|89.34|90.64|89.34|90.67|89.37|90.64|89.34|6
1656632350000|2022-06-30 23:39:10|90.63|89.33|90.61|89.31|90.63|89.33|90.61|89.31|3
1656632360000|2022-06-30 23:39:20|90.6|89.3|90.53|89.23|90.6|89.3|90.53|89.23|15
1656632370000|2022-06-30 23:39:30|90.52|89.22|90.44|89.14|90.52|89.22|90.44|89.14|9
1656632380000|2022-06-30 23:39:40|90.45|89.15|90.49|89.19|90.51|89.21|90.45|89.15|9
1656632390000|2022-06-30 23:39:50|90.5|89.2|90.5|89.2|90.51|89.21|90.5|89.2|3
1656632400000|2022-06-30 23:40:00|90.49|89.19|90.45|89.15|90.5|89.2|90.43|89.13|9
1656632410000|2022-06-30 23:40:10|90.44|89.14|90.45|89.15|90.45|89.15|90.44|89.14|2
1656632420000|2022-06-30 23:40:20|90.48|89.18|90.49|89.19|90.5|89.2|90.48|89.18|3
1656632430000|2022-06-30 23:40:30|90.5|89.2|90.5|89.2|90.5|89.2|90.5|89.2|1
1656632440000|2022-06-30 23:40:40|90.51|89.21|90.67|89.37|90.67|89.37|90.51|89.21|10
1656632450000|2022-06-30 23:40:50|90.68|89.38|90.81|89.51|90.82|89.52|90.68|89.38|8
1656632460000|2022-06-30 23:41:00|90.8|89.5|90.82|89.52|90.82|89.52|90.8|89.5|3
1656632470000|2022-06-30 23:41:10|90.84|89.54|90.83|89.53|90.84|89.54|90.83|89.53|2
1656632480000|2022-06-30 23:41:20|90.85|89.55|90.86|89.56|90.9|89.6|90.84|89.54|11
1656632490000|2022-06-30 23:41:30|90.85|89.55|90.74|89.44|90.85|89.55|90.74|89.44|10
1656632500000|2022-06-30 23:41:40|90.76|89.46|90.8|89.5|90.82|89.52|90.75|89.45|14
1656632520000|2022-06-30 23:42:00|90.79|89.49|90.83|89.53|90.83|89.53|90.79|89.49|5
1656632540000|2022-06-30 23:42:20|90.82|89.52|90.91|89.61|90.92|89.62|90.81|89.51|16
1656632550000|2022-06-30 23:42:30|90.92|89.62|90.92|89.62|90.92|89.62|90.92|89.62|1
1656632560000|2022-06-30 23:42:40|90.91|89.61|90.86|89.56|90.91|89.61|90.86|89.56|8
1656632570000|2022-06-30 23:42:50|90.87|89.57|90.87|89.57|90.87|89.57|90.87|89.57|1
1656632580000|2022-06-30 23:43:00|90.86|89.56|90.87|89.57|90.87|89.57|90.86|89.56|2
1656632600000|2022-06-30 23:43:20|90.85|89.55|90.85|89.55|90.85|89.55|90.85|89.55|1
1656632610000|2022-06-30 23:43:30|90.84|89.54|90.84|89.54|90.84|89.54|90.83|89.53|3
1656632620000|2022-06-30 23:43:40|90.85|89.55|90.86|89.56|90.86|89.56|90.85|89.55|2
1656632630000|2022-06-30 23:43:50|90.87|89.57|90.84|89.54|90.87|89.57|90.84|89.54|8
1656632640000|2022-06-30 23:44:00|90.85|89.55|90.84|89.54|90.89|89.59|90.84|89.54|6
1656632650000|2022-06-30 23:44:10|90.85|89.55|90.88|89.58|90.89|89.59|90.84|89.54|8
1656632660000|2022-06-30 23:44:20|90.84|89.54|90.85|89.55|90.85|89.55|90.84|89.54|4
1656632670000|2022-06-30 23:44:30|90.86|89.56|90.93|89.63|90.93|89.63|90.86|89.56|7
1656632680000|2022-06-30 23:44:40|90.92|89.62|90.92|89.62|90.92|89.62|90.92|89.62|1
1656632690000|2022-06-30 23:44:50|90.9|89.6|90.85|89.55|90.92|89.62|90.84|89.54|9
1656632700000|2022-06-30 23:45:00|90.84|89.54|90.82|89.52|90.85|89.55|90.82|89.52|5
1656632710000|2022-06-30 23:45:10|90.83|89.53|90.93|89.63|90.93|89.63|90.83|89.53|8
1656632720000|2022-06-30 23:45:20|90.95|89.65|90.94|89.64|90.95|89.65|90.94|89.64|2
1656632730000|2022-06-30 23:45:30|90.95|89.65|91|89.7|91|89.7|90.95|89.65|7
1656632740000|2022-06-30 23:45:40|91.01|89.71|91.03|89.73|91.1|89.8|91.01|89.71|9
1656632750000|2022-06-30 23:45:50|91.02|89.72|91.03|89.73|91.03|89.73|91.01|89.71|5
1656632760000|2022-06-30 23:46:00|91.02|89.72|91.04|89.74|91.07|89.77|91.02|89.72|8
1656632770000|2022-06-30 23:46:10|91.05|89.75|91.03|89.73|91.06|89.76|91.03|89.73|7
1656632780000|2022-06-30 23:46:20|91.04|89.74|91.22|89.92|91.22|89.92|91.04|89.74|11
1656632790000|2022-06-30 23:46:30|91.23|89.93|91.17|89.87|91.23|89.93|91.13|89.83|12
1656632800000|2022-06-30 23:46:40|91.16|89.86|91.19|89.89|91.19|89.89|91.14|89.84|8
1656632810000|2022-06-30 23:46:50|91.2|89.9|91.19|89.89|91.2|89.9|91.19|89.89|4
1656632820000|2022-06-30 23:47:00|91.2|89.9|91.33|90.03|91.33|90.03|91.2|89.9|12
1656632830000|2022-06-30 23:47:10|91.32|90.02|91.26|89.96|91.32|90.02|91.24|89.94|12
1656632840000|2022-06-30 23:47:20|91.27|89.97|91.28|89.98|91.29|89.99|91.25|89.95|11
1656632850000|2022-06-30 23:47:30|91.29|89.99|91.32|90.02|91.32|90.02|91.28|89.98|6
1656632860000|2022-06-30 23:47:40|91.31|90.01|91.32|90.02|91.33|90.03|91.31|90.01|8
1656632870000|2022-06-30 23:47:50|91.33|90.03|91.28|89.98|91.33|90.03|91.27|89.97|8
1656632880000|2022-06-30 23:48:00|91.29|89.99|91.42|90.12|91.42|90.12|91.29|89.99|11
1656632890000|2022-06-30 23:48:10|91.43|90.13|91.4|90.1|91.43|90.13|91.4|90.1|10
1656632900000|2022-06-30 23:48:20|91.41|90.11|91.4|90.1|91.41|90.11|91.38|90.08|9
1656632910000|2022-06-30 23:48:30|91.41|90.11|91.55|90.25|91.56|90.26|91.41|90.11|11
1656632920000|2022-06-30 23:48:40|91.54|90.24|91.53|90.23|91.56|90.26|91.52|90.22|12
1656632930000|2022-06-30 23:48:50|91.52|90.22|91.71|90.41|91.71|90.41|91.52|90.22|18
1656632940000|2022-06-30 23:49:00|91.7|90.4|91.82|90.52|91.86|90.56|91.7|90.4|16
1656632950000|2022-06-30 23:49:10|91.81|90.51|91.76|90.46|91.82|90.52|91.76|90.46|6
1656632960000|2022-06-30 23:49:20|91.77|90.47|91.84|90.54|91.86|90.56|91.77|90.47|10
1656632970000|2022-06-30 23:49:30|91.83|90.53|91.85|90.55|91.86|90.56|91.82|90.52|10
1656632980000|2022-06-30 23:49:40|91.86|90.56|91.92|90.62|91.93|90.63|91.86|90.56|5
1656632990000|2022-06-30 23:49:50|91.97|90.67|92.09|90.79|92.1|90.8|91.94|90.64|14
1656633000000|2022-06-30 23:50:00|92.14|90.84|92.22|90.92|92.22|90.92|92.14|90.84|11
1656633010000|2022-06-30 23:50:10|92.24|90.94|92.2|90.9|92.24|90.94|92.19|90.89|8
1656633020000|2022-06-30 23:50:20|92.21|90.91|92.17|90.87|92.22|90.92|92.15|90.85|15
1656633030000|2022-06-30 23:50:30|92.2|90.9|92.42|91.12|92.45|91.15|92.2|90.9|19
1656633040000|2022-06-30 23:50:40|92.39|91.09|92.38|91.08|92.41|91.11|92.36|91.06|9
1656633050000|2022-06-30 23:50:50|92.37|91.07|92.41|91.11|92.41|91.11|92.36|91.06|9
1656633060000|2022-06-30 23:51:00|92.43|91.13|92.48|91.18|92.55|91.25|92.43|91.13|21
1656633070000|2022-06-30 23:51:10|92.49|91.19|92.79|91.49|92.79|91.49|92.49|91.19|16
1656633080000|2022-06-30 23:51:20|92.81|91.51|93.16|91.86|93.16|91.86|92.8|91.5|28
1656633090000|2022-06-30 23:51:30|93.17|91.87|92.88|91.58|93.19|91.89|92.85|91.55|21
1656633100000|2022-06-30 23:51:40|92.89|91.59|92.8|91.5|93.01|91.71|92.8|91.5|17
1656633110000|2022-06-30 23:51:50|92.75|91.45|92.74|91.44|92.75|91.45|92.7|91.4|9
1656633120000|2022-06-30 23:52:00|92.73|91.43|92.73|91.43|92.77|91.47|92.72|91.42|15
1656633130000|2022-06-30 23:52:10|92.76|91.46|92.8|91.5|92.8|91.5|92.75|91.45|7
1656633140000|2022-06-30 23:52:20|92.81|91.51|92.87|91.57|92.87|91.57|92.81|91.51|8
1656633150000|2022-06-30 23:52:30|92.9|91.6|92.94|91.64|92.95|91.65|92.86|91.56|20
1656633160000|2022-06-30 23:52:40|92.93|91.63|92.83|91.53|92.94|91.64|92.83|91.53|12
1656633170000|2022-06-30 23:52:50|92.82|91.52|92.77|91.47|92.82|91.52|92.77|91.47|9
1656633180000|2022-06-30 23:53:00|92.75|91.45|92.76|91.46|92.76|91.46|92.71|91.41|8
1656633190000|2022-06-30 23:53:10|92.77|91.47|92.71|91.41|92.79|91.49|92.71|91.41|15
1656633200000|2022-06-30 23:53:20|92.7|91.4|92.87|91.57|92.9|91.6|92.7|91.4|11
1656633210000|2022-06-30 23:53:30|92.85|91.55|92.95|91.65|92.96|91.66|92.85|91.55|13
1656633220000|2022-06-30 23:53:40|92.92|91.62|93.02|91.72|93.05|91.75|92.92|91.62|17
1656633230000|2022-06-30 23:53:50|93|91.7|92.95|91.65|93.02|91.72|92.95|91.65|14
1656633240000|2022-06-30 23:54:00|92.94|91.64|93.06|91.76|93.06|91.76|92.94|91.64|11
1656633250000|2022-06-30 23:54:10|93.05|91.75|93.06|91.76|93.08|91.78|93.02|91.72|17
1656633260000|2022-06-30 23:54:20|93.05|91.75|92.85|91.55|93.06|91.76|92.85|91.55|16
1656633270000|2022-06-30 23:54:30|92.84|91.54|92.82|91.52|92.94|91.64|92.8|91.5|18
1656633280000|2022-06-30 23:54:40|92.86|91.56|93.05|91.75|93.06|91.76|92.85|91.55|14
1656633290000|2022-06-30 23:54:50|93.06|91.76|93|91.7|93.06|91.76|92.96|91.66|19
1656633300000|2022-06-30 23:55:00|92.99|91.69|93.05|91.75|93.05|91.75|92.95|91.65|8
1656633310000|2022-06-30 23:55:10|93.06|91.76|93.06|91.76|93.06|91.76|93.03|91.73|10
1656633320000|2022-06-30 23:55:20|93.05|91.75|92.98|91.68|93.07|91.77|92.96|91.66|15
1656633330000|2022-06-30 23:55:30|92.99|91.69|92.98|91.68|93.07|91.77|92.98|91.68|12
1656633340000|2022-06-30 23:55:40|92.97|91.67|92.92|91.62|92.99|91.69|92.92|91.62|11
1656633350000|2022-06-30 23:55:50|92.91|91.61|92.76|91.46|92.91|91.61|92.76|91.46|15
1656633360000|2022-06-30 23:56:00|92.75|91.45|92.82|91.52|92.86|91.56|92.75|91.45|11
1656633370000|2022-06-30 23:56:10|92.86|91.56|92.85|91.55|92.96|91.66|92.85|91.55|19
1656633380000|2022-06-30 23:56:20|92.84|91.54|92.87|91.57|92.87|91.57|92.77|91.47|17
1656633390000|2022-06-30 23:56:30|92.86|91.56|92.95|91.65|92.96|91.66|92.85|91.55|12
1656633400000|2022-06-30 23:56:40|92.96|91.66|92.92|91.62|92.96|91.66|92.89|91.59|9
1656633410000|2022-06-30 23:56:50|92.91|91.61|92.91|91.61|92.91|91.61|92.91|91.61|1
1656633420000|2022-06-30 23:57:00|92.92|91.62|92.86|91.56|92.93|91.63|92.86|91.56|9
1656633430000|2022-06-30 23:57:10|92.87|91.57|92.92|91.62|92.92|91.62|92.87|91.57|5
1656633440000|2022-06-30 23:57:20|92.9|91.6|92.85|91.55|92.9|91.6|92.83|91.53|12
1656633450000|2022-06-30 23:57:30|92.86|91.56|92.84|91.54|92.87|91.57|92.8|91.5|10
1656633460000|2022-06-30 23:57:40|92.83|91.53|92.81|91.51|92.83|91.53|92.75|91.45|12
1656633470000|2022-06-30 23:57:50|92.8|91.5|92.85|91.55|92.85|91.55|92.78|91.48|14
1656633480000|2022-06-30 23:58:00|92.86|91.56|92.85|91.55|92.86|91.56|92.77|91.47|19
1656633490000|2022-06-30 23:58:10|92.86|91.56|92.84|91.54|92.86|91.56|92.84|91.54|3
1656633500000|2022-06-30 23:58:20|92.83|91.53|92.85|91.55|92.85|91.55|92.77|91.47|13
1656633510000|2022-06-30 23:58:30|92.84|91.54|92.91|91.61|92.91|91.61|92.81|91.51|12
1656633520000|2022-06-30 23:58:40|92.94|91.64|92.93|91.63|92.94|91.64|92.9|91.6|9
1656633530000|2022-06-30 23:58:50|92.98|91.68|93.05|91.75|93.05|91.75|92.95|91.65|12
1656633540000|2022-06-30 23:59:00|93.06|91.76|93.11|91.81|93.12|91.82|93.02|91.72|14
1656633550000|2022-06-30 23:59:10|93.12|91.82|93.39|92.09|93.4|92.1|93.12|91.82|16
1656633560000|2022-06-30 23:59:20|93.38|92.08|93.14|91.84|93.38|92.08|93.14|91.84|26
1656633570000|2022-06-30 23:59:30|93.16|91.86|93.1|91.8|93.19|91.89|93.03|91.73|20
1656633580000|2022-06-30 23:59:40|93.09|91.79|93.12|91.82|93.12|91.82|93.05|91.75|13
1656633590000|2022-06-30 23:59:50|93.14|91.84|93.23|91.93|93.26|91.96|93.12|91.82|14
1656633600000|2022-07-01 00:00:00|93.22|91.92|93.21|91.91|93.22|91.92|93.21|91.91|6
1656633610000|2022-07-01 00:00:10|93.22|91.92|93.25|91.95|93.27|91.97|93.2|91.9|11
1656633620000|2022-07-01 00:00:20|93.26|91.96|93.26|91.96|93.27|91.97|93.25|91.95|8
1656633630000|2022-07-01 00:00:30|93.27|91.97|93.11|91.81|93.27|91.97|93.1|91.8|14
1656633640000|2022-07-01 00:00:40|93.07|91.77|93.05|91.75|93.07|91.77|93.04|91.74|10
1656633650000|2022-07-01 00:00:50|93.04|91.74|92.95|91.65|93.05|91.75|92.95|91.65|12
1656633660000|2022-07-01 00:01:00|92.96|91.66|92.96|91.66|92.98|91.68|92.93|91.63|10
1656633670000|2022-07-01 00:01:10|93.01|91.71|92.91|91.61|93.01|91.71|92.9|91.6|10
1656633680000|2022-07-01 00:01:20|92.9|91.6|92.91|91.61|92.91|91.61|92.88|91.58|15
1656633690000|2022-07-01 00:01:30|92.9|91.6|92.86|91.56|92.9|91.6|92.86|91.56|5
1656633700000|2022-07-01 00:01:40|92.85|91.55|92.95|91.65|93|91.7|92.83|91.53|15
1656633710000|2022-07-01 00:01:50|92.96|91.66|92.98|91.68|92.98|91.68|92.85|91.55|14
1656633720000|2022-07-01 00:02:00|92.99|91.69|93.05|91.75|93.05|91.75|92.99|91.69|8
1656633730000|2022-07-01 00:02:10|93.07|91.77|92.96|91.66|93.07|91.77|92.96|91.66|7
1656633740000|2022-07-01 00:02:20|92.97|91.67|93.01|91.71|93.06|91.76|92.96|91.66|15
1656633750000|2022-07-01 00:02:30|93|91.7|93.05|91.75|93.05|91.75|93|91.7|5
1656633760000|2022-07-01 00:02:40|93.04|91.74|92.94|91.64|93.05|91.75|92.94|91.64|15
1656633770000|2022-07-01 00:02:50|92.95|91.65|92.92|91.62|92.95|91.65|92.91|91.61|8
1656633780000|2022-07-01 00:03:00|92.93|91.63|93.06|91.76|93.1|91.8|92.93|91.63|19
1656633790000|2022-07-01 00:03:10|93.05|91.75|92.95|91.65|93.07|91.77|92.95|91.65|15
1656633800000|2022-07-01 00:03:20|92.96|91.66|92.97|91.67|93.02|91.72|92.96|91.66|6
1656633810000|2022-07-01 00:03:30|92.98|91.68|92.96|91.66|92.98|91.68|92.95|91.65|5
1656633820000|2022-07-01 00:03:40|92.95|91.65|92.96|91.66|93.01|91.71|92.95|91.65|11
1656633840000|2022-07-01 00:04:00|92.97|91.67|92.96|91.66|92.97|91.67|92.89|91.59|17
1656633850000|2022-07-01 00:04:10|92.94|91.64|92.96|91.66|92.97|91.67|92.89|91.59|14
1656633860000|2022-07-01 00:04:20|92.95|91.65|92.78|91.48|92.95|91.65|92.75|91.45|19
1656633870000|2022-07-01 00:04:30|92.79|91.49|92.96|91.66|92.96|91.66|92.79|91.49|15
1656633880000|2022-07-01 00:04:40|92.97|91.67|92.93|91.63|93.01|91.71|92.86|91.56|17
1656633890000|2022-07-01 00:04:50|92.9|91.6|92.88|91.58|92.9|91.6|92.85|91.55|8
1656633900000|2022-07-01 00:05:00|92.89|91.59|92.82|91.52|92.89|91.59|92.81|91.51|13
1656633910000|2022-07-01 00:05:10|92.81|91.51|92.74|91.44|92.82|91.52|92.71|91.41|15
1656633920000|2022-07-01 00:05:20|92.75|91.45|92.7|91.4|92.79|91.49|92.68|91.38|8
1656633930000|2022-07-01 00:05:30|92.67|91.37|92.74|91.44|92.74|91.44|92.66|91.36|6
1656633940000|2022-07-01 00:05:40|92.73|91.43|92.81|91.51|92.81|91.51|92.67|91.37|11
1656633950000|2022-07-01 00:05:50|92.8|91.5|92.76|91.46|92.8|91.5|92.75|91.45|6
1656633960000|2022-07-01 00:06:00|92.77|91.47|92.79|91.49|92.87|91.57|92.77|91.47|13
1656633970000|2022-07-01 00:06:10|92.8|91.5|92.89|91.59|92.9|91.6|92.77|91.47|11
1656633980000|2022-07-01 00:06:20|92.92|91.62|92.87|91.57|92.94|91.64|92.87|91.57|15
1656633990000|2022-07-01 00:06:30|92.86|91.56|92.97|91.67|92.97|91.67|92.86|91.56|17
1656634000000|2022-07-01 00:06:40|92.98|91.68|93.01|91.71|93.05|91.75|92.98|91.68|9
1656634010000|2022-07-01 00:06:50|93.02|91.72|93.01|91.71|93.08|91.78|93|91.7|11
1656634020000|2022-07-01 00:07:00|93|91.7|93.05|91.75|93.05|91.75|93|91.7|5
1656634030000|2022-07-01 00:07:10|93.04|91.74|93.06|91.76|93.09|91.79|93.04|91.74|5
1656634040000|2022-07-01 00:07:20|93.09|91.79|93.17|91.87|93.17|91.87|93.07|91.77|5
1656634050000|2022-07-01 00:07:30|93.16|91.86|92.99|91.69|93.18|91.88|92.97|91.67|23
1656634060000|2022-07-01 00:07:40|92.98|91.68|92.99|91.69|93.04|91.74|92.96|91.66|10
1656634070000|2022-07-01 00:07:50|92.98|91.68|92.88|91.58|92.99|91.69|92.88|91.58|15
1656634080000|2022-07-01 00:08:00|92.92|91.62|92.92|91.62|92.92|91.62|92.88|91.58|9
1656634090000|2022-07-01 00:08:10|92.94|91.64|92.92|91.62|92.96|91.66|92.9|91.6|8
1656634100000|2022-07-01 00:08:20|92.94|91.64|92.9|91.6|92.94|91.64|92.9|91.6|4
1656634110000|2022-07-01 00:08:30|92.93|91.63|92.83|91.53|92.93|91.63|92.83|91.53|9
1656634120000|2022-07-01 00:08:40|92.82|91.52|92.82|91.52|92.84|91.54|92.81|91.51|8
1656634130000|2022-07-01 00:08:50|92.81|91.51|92.82|91.52|92.83|91.53|92.81|91.51|6
1656634140000|2022-07-01 00:09:00|92.84|91.54|92.89|91.59|92.9|91.6|92.83|91.53|10
1656634150000|2022-07-01 00:09:10|92.9|91.6|92.91|91.61|92.92|91.62|92.87|91.57|10
1656634160000|2022-07-01 00:09:20|92.9|91.6|92.9|91.6|92.96|91.66|92.9|91.6|12
1656634170000|2022-07-01 00:09:30|92.91|91.61|92.91|91.61|92.92|91.62|92.89|91.59|10
1656634180000|2022-07-01 00:09:40|92.93|91.63|92.92|91.62|92.93|91.63|92.92|91.62|4
1656634190000|2022-07-01 00:09:50|92.93|91.63|93.06|91.76|93.06|91.76|92.93|91.63|16
1656634200000|2022-07-01 00:10:00|93.05|91.75|93.05|91.75|93.05|91.75|93.05|91.75|1
1656634210000|2022-07-01 00:10:10|93.07|91.77|93.08|91.78|93.08|91.78|93.07|91.77|2
1656634220000|2022-07-01 00:10:20|93.06|91.76|93.09|91.79|93.09|91.79|93.04|91.74|6
1656634230000|2022-07-01 00:10:30|93.1|91.8|93.17|91.87|93.17|91.87|93.1|91.8|6
1656634240000|2022-07-01 00:10:40|93.16|91.86|93.04|91.74|93.21|91.91|93.04|91.74|14
1656634250000|2022-07-01 00:10:50|93.05|91.75|93.07|91.77|93.07|91.77|92.93|91.63|18
1656634260000|2022-07-01 00:11:00|93.06|91.76|93.02|91.72|93.06|91.76|93.01|91.71|5
1656634270000|2022-07-01 00:11:10|93.04|91.74|93.04|91.74|93.06|91.76|93|91.7|11
1656634280000|2022-07-01 00:11:20|93.05|91.75|93.04|91.74|93.05|91.75|93.04|91.74|2
1656634290000|2022-07-01 00:11:30|93.05|91.75|93.2|91.9|93.22|91.92|93.05|91.75|18
1656634300000|2022-07-01 00:11:40|93.19|91.89|93.11|91.81|93.19|91.89|93.09|91.79|10
1656634310000|2022-07-01 00:11:50|93.14|91.84|93.15|91.85|93.15|91.85|93.12|91.82|7
1656634320000|2022-07-01 00:12:00|93.13|91.83|93.14|91.84|93.14|91.84|93.1|91.8|7
1656634340000|2022-07-01 00:12:20|93.15|91.85|93.06|91.76|93.15|91.85|93.06|91.76|10
1656634350000|2022-07-01 00:12:30|93.07|91.77|93.09|91.79|93.12|91.82|93.06|91.76|9
1656634360000|2022-07-01 00:12:40|93.11|91.81|93.19|91.89|93.25|91.95|93.1|91.8|14
1656634370000|2022-07-01 00:12:50|93.16|91.86|93.24|91.94|93.24|91.94|93.16|91.86|4
1656634380000|2022-07-01 00:13:00|93.23|91.93|93.17|91.87|93.24|91.94|93.17|91.87|8
1656634390000|2022-07-01 00:13:10|93.16|91.86|93.28|91.98|93.28|91.98|93.15|91.85|9
1656634400000|2022-07-01 00:13:20|93.27|91.97|93.29|91.99|93.35|92.05|93.26|91.96|9
1656634410000|2022-07-01 00:13:30|93.34|92.04|93.33|92.03|93.37|92.07|93.33|92.03|8
1656634420000|2022-07-01 00:13:40|93.32|92.02|93.22|91.92|93.32|92.02|93.22|91.92|6
1656634430000|2022-07-01 00:13:50|93.23|91.93|93.23|91.93|93.23|91.93|93.22|91.92|5
1656634440000|2022-07-01 00:14:00|93.22|91.92|93.06|91.76|93.22|91.92|93.06|91.76|11
1656634450000|2022-07-01 00:14:10|93.05|91.75|93.07|91.77|93.08|91.78|93.04|91.74|8
1656634460000|2022-07-01 00:14:20|93.06|91.76|93.01|91.71|93.06|91.76|92.95|91.65|13
1656634470000|2022-07-01 00:14:30|93|91.7|93.04|91.74|93.05|91.75|93|91.7|6
1656634480000|2022-07-01 00:14:40|93.06|91.76|93.06|91.76|93.07|91.77|93.04|91.74|7
1656634490000|2022-07-01 00:14:50|93.1|91.8|93.08|91.78|93.11|91.81|93.07|91.77|9
1656634500000|2022-07-01 00:15:00|93.07|91.77|93.09|91.79|93.11|91.81|93.05|91.75|21
1656634510000|2022-07-01 00:15:10|93.1|91.8|93.2|91.9|93.2|91.9|93.1|91.8|8
1656634520000|2022-07-01 00:15:20|93.21|91.91|93.16|91.86|93.21|91.91|93.13|91.83|12
1656634530000|2022-07-01 00:15:30|93.15|91.85|93.16|91.86|93.17|91.87|93.15|91.85|4
1656634540000|2022-07-01 00:15:40|93.19|91.89|93.16|91.86|93.19|91.89|93.16|91.86|3
1656634550000|2022-07-01 00:15:50|93.15|91.85|93.03|91.73|93.15|91.85|93.03|91.73|11
1656634570000|2022-07-01 00:16:10|93.08|91.78|93.06|91.76|93.08|91.78|93.06|91.76|3
1656634580000|2022-07-01 00:16:20|93.05|91.75|93.04|91.74|93.06|91.76|93.04|91.74|4
1656634590000|2022-07-01 00:16:30|93.03|91.73|93.03|91.73|93.03|91.73|93.03|91.73|1
1656634600000|2022-07-01 00:16:40|93.04|91.74|93.11|91.81|93.12|91.82|93.04|91.74|7
1656634610000|2022-07-01 00:16:50|93.1|91.8|93.12|91.82|93.12|91.82|93.1|91.8|3
1656634620000|2022-07-01 00:17:00|93.11|91.81|93.04|91.74|93.13|91.83|93.04|91.74|8
1656634630000|2022-07-01 00:17:10|93.05|91.75|93.11|91.81|93.11|91.81|93.05|91.75|7
1656634640000|2022-07-01 00:17:20|93.12|91.82|93.1|91.8|93.12|91.82|93.09|91.79|10
1656634660000|2022-07-01 00:17:40|93.13|91.83|93.12|91.82|93.13|91.83|93.12|91.82|2
1656634670000|2022-07-01 00:17:50|93.13|91.83|93.09|91.79|93.13|91.83|93.09|91.79|3
1656634680000|2022-07-01 00:18:00|93.11|91.81|93.2|91.9|93.22|91.92|93.11|91.81|8
1656634690000|2022-07-01 00:18:10|93.23|91.93|93.24|91.94|93.27|91.97|93.2|91.9|9
1656634700000|2022-07-01 00:18:20|93.23|91.93|93.28|91.98|93.31|92.01|93.23|91.93|10
1656634710000|2022-07-01 00:18:30|93.27|91.97|93.3|92|93.3|92|93.25|91.95|10
1656634720000|2022-07-01 00:18:40|93.29|91.99|93.3|92|93.3|92|93.28|91.98|4
1656634730000|2022-07-01 00:18:50|93.29|91.99|93.28|91.98|93.29|91.99|93.2|91.9|10
1656634740000|2022-07-01 00:19:00|93.27|91.97|93.3|92|93.3|92|93.26|91.96|7
1656634750000|2022-07-01 00:19:10|93.29|91.99|93.37|92.07|93.37|92.07|93.29|91.99|10
1656634760000|2022-07-01 00:19:20|93.39|92.09|93.36|92.06|93.41|92.11|93.36|92.06|6
1656634770000|2022-07-01 00:19:30|93.37|92.07|93.46|92.16|93.46|92.16|93.37|92.07|4
1656634780000|2022-07-01 00:19:40|93.43|92.13|93.43|92.13|93.45|92.15|93.39|92.09|7
1656634790000|2022-07-01 00:19:50|93.42|92.12|93.36|92.06|93.43|92.13|93.33|92.03|13
1656634800000|2022-07-01 00:20:00|93.35|92.05|93.33|92.03|93.35|92.05|93.32|92.02|4
1656634810000|2022-07-01 00:20:10|93.36|92.06|93.39|92.09|93.41|92.11|93.36|92.06|10
1656634820000|2022-07-01 00:20:20|93.38|92.08|93.41|92.11|93.42|92.12|93.38|92.08|8
1656634830000|2022-07-01 00:20:30|93.43|92.13|93.39|92.09|93.43|92.13|93.39|92.09|10
1656634840000|2022-07-01 00:20:40|93.41|92.11|93.4|92.1|93.41|92.11|93.39|92.09|7
1656634850000|2022-07-01 00:20:50|93.39|92.09|93.38|92.08|93.41|92.11|93.38|92.08|5
1656634860000|2022-07-01 00:21:00|93.37|92.07|93.29|91.99|93.38|92.08|93.29|91.99|10
1656634870000|2022-07-01 00:21:10|93.27|91.97|93.29|91.99|93.3|92|93.27|91.97|5
1656634880000|2022-07-01 00:21:20|93.3|92|93.31|92.01|93.31|92.01|93.3|92|2
1656634890000|2022-07-01 00:21:30|93.32|92.02|93.29|91.99|93.32|92.02|93.29|91.99|4
1656634900000|2022-07-01 00:21:40|93.3|92|93.3|92|93.3|92|93.3|92|1
1656634910000|2022-07-01 00:21:50|93.29|91.99|93.3|92|93.3|92|93.29|91.99|2
1656634920000|2022-07-01 00:22:00|93.31|92.01|93.31|92.01|93.31|92.01|93.31|92.01|1
1656634930000|2022-07-01 00:22:10|93.3|92|93.3|92|93.3|92|93.3|92|1
1656634940000|2022-07-01 00:22:20|93.29|91.99|93.22|91.92|93.29|91.99|93.22|91.92|9
1656634960000|2022-07-01 00:22:40|93.21|91.91|93.19|91.89|93.21|91.91|93.15|91.85|6
1656634970000|2022-07-01 00:22:50|93.18|91.88|93.14|91.84|93.18|91.88|93.14|91.84|3
1656634980000|2022-07-01 00:23:00|93.13|91.83|93.13|91.83|93.14|91.84|93.13|91.83|3
1656634990000|2022-07-01 00:23:10|93.14|91.84|93.17|91.87|93.2|91.9|93.14|91.84|7
1656635000000|2022-07-01 00:23:20|93.16|91.86|93.17|91.87|93.17|91.87|93.16|91.86|4
1656635010000|2022-07-01 00:23:30|93.18|91.88|93.19|91.89|93.2|91.9|93.18|91.88|3
1656635020000|2022-07-01 00:23:40|93.2|91.9|93.19|91.89|93.2|91.9|93.19|91.89|2
1656635030000|2022-07-01 00:23:50|93.2|91.9|93.27|91.97|93.27|91.97|93.19|91.89|5
1656635040000|2022-07-01 00:24:00|93.24|91.94|93.21|91.91|93.24|91.94|93.21|91.91|4
1656635050000|2022-07-01 00:24:10|93.2|91.9|93.19|91.89|93.2|91.9|93.19|91.89|2
1656635060000|2022-07-01 00:24:20|93.2|91.9|93.2|91.9|93.2|91.9|93.2|91.9|1
1656635070000|2022-07-01 00:24:30|93.19|91.89|93.2|91.9|93.21|91.91|93.19|91.89|3
1656635080000|2022-07-01 00:24:40|93.21|91.91|93.2|91.9|93.21|91.91|93.2|91.9|2
1656635090000|2022-07-01 00:24:50|93.19|91.89|93.19|91.89|93.2|91.9|93.19|91.89|3
1656635100000|2022-07-01 00:25:00|93.2|91.9|93.23|91.93|93.24|91.94|93.2|91.9|4
1656635110000|2022-07-01 00:25:10|93.22|91.92|93.41|92.11|93.41|92.11|93.2|91.9|12
1656635120000|2022-07-01 00:25:20|93.46|92.16|93.49|92.19|93.49|92.19|93.44|92.14|11
1656635130000|2022-07-01 00:25:30|93.53|92.23|93.68|92.38|93.68|92.38|93.53|92.23|12
1656635140000|2022-07-01 00:25:40|93.67|92.37|93.82|92.52|93.84|92.54|93.64|92.34|23
1656635150000|2022-07-01 00:25:50|93.87|92.57|93.87|92.57|93.88|92.58|93.82|92.52|14
1656635160000|2022-07-01 00:26:00|93.85|92.55|93.85|92.55|93.85|92.55|93.84|92.54|7
1656635170000|2022-07-01 00:26:10|93.84|92.54|93.95|92.65|93.95|92.65|93.76|92.46|14
1656635180000|2022-07-01 00:26:20|93.94|92.64|93.84|92.54|93.94|92.64|93.84|92.54|8
1656635190000|2022-07-01 00:26:30|93.83|92.53|93.74|92.44|93.83|92.53|93.74|92.44|11
1656635200000|2022-07-01 00:26:40|93.75|92.45|93.69|92.39|93.75|92.45|93.67|92.37|9
1656635210000|2022-07-01 00:26:50|93.7|92.4|93.73|92.43|93.73|92.43|93.69|92.39|4
1656635220000|2022-07-01 00:27:00|93.72|92.42|93.64|92.34|93.72|92.42|93.62|92.32|11
1656635230000|2022-07-01 00:27:10|93.63|92.33|93.62|92.32|93.63|92.33|93.62|92.32|2
1656635240000|2022-07-01 00:27:20|93.65|92.35|93.84|92.54|93.84|92.54|93.65|92.35|10
1656635250000|2022-07-01 00:27:30|93.83|92.53|93.82|92.52|93.84|92.54|93.82|92.52|5
1656635260000|2022-07-01 00:27:40|93.83|92.53|93.84|92.54|93.84|92.54|93.83|92.53|2
1656635270000|2022-07-01 00:27:50|93.83|92.53|93.86|92.56|93.87|92.57|93.82|92.52|7
1656635280000|2022-07-01 00:28:00|93.85|92.55|93.85|92.55|93.85|92.55|93.85|92.55|1
1656635290000|2022-07-01 00:28:10|93.86|92.56|93.85|92.55|93.86|92.56|93.85|92.55|2
1656635300000|2022-07-01 00:28:20|93.84|92.54|93.93|92.63|93.94|92.64|93.84|92.54|6
1656635310000|2022-07-01 00:28:30|93.88|92.58|94.16|92.86|94.16|92.86|93.86|92.56|15
1656635320000|2022-07-01 00:28:40|94.25|92.95|94.27|92.97|94.32|93.02|94.25|92.95|20
1656635330000|2022-07-01 00:28:50|94.29|92.99|94.17|92.87|94.31|93.01|94.15|92.85|14
1656635340000|2022-07-01 00:29:00|94.18|92.88|94.35|93.05|94.35|93.05|94.15|92.85|19
1656635350000|2022-07-01 00:29:10|94.38|93.08|94.64|93.34|94.64|93.34|94.38|93.08|26
1656635360000|2022-07-01 00:29:20|94.65|93.35|94.97|93.67|95.09|93.79|94.65|93.35|26
1656635370000|2022-07-01 00:29:30|94.99|93.69|94.92|93.62|95.03|93.73|94.92|93.62|14
1656635380000|2022-07-01 00:29:40|94.88|93.58|94.92|93.62|94.96|93.66|94.81|93.51|21
1656635390000|2022-07-01 00:29:50|94.91|93.61|94.93|93.63|95.01|93.71|94.86|93.56|23
1656635400000|2022-07-01 00:30:00|94.96|93.66|95.07|93.77|95.07|93.77|94.94|93.64|15
1656635410000|2022-07-01 00:30:10|95.06|93.76|95.02|93.72|95.08|93.78|95.02|93.72|24
1656635420000|2022-07-01 00:30:20|95.03|93.73|94.97|93.67|95.03|93.73|94.95|93.65|13
1656635430000|2022-07-01 00:30:30|94.99|93.69|94.99|93.69|95.05|93.75|94.98|93.68|8
1656635440000|2022-07-01 00:30:40|95|93.7|94.99|93.69|95.02|93.72|94.95|93.65|11
1656635450000|2022-07-01 00:30:50|94.97|93.67|95.16|93.86|95.16|93.86|94.97|93.67|13
1656635460000|2022-07-01 00:31:00|95.13|93.83|95.31|94.01|95.31|94.01|95.1|93.8|22
1656635470000|2022-07-01 00:31:10|95.36|94.06|95.43|94.13|95.45|94.15|95.36|94.06|22
1656635480000|2022-07-01 00:31:20|95.44|94.14|95.52|94.22|95.57|94.27|95.44|94.14|13
1656635490000|2022-07-01 00:31:30|95.46|94.16|95.32|94.02|95.46|94.16|95.31|94.01|25
1656635500000|2022-07-01 00:31:40|95.35|94.05|95.29|93.99|95.4|94.1|95.28|93.98|17
1656635510000|2022-07-01 00:31:50|95.28|93.98|95.65|94.35|95.65|94.35|95.26|93.96|28
1656635520000|2022-07-01 00:32:00|95.71|94.41|95.68|94.38|95.92|94.62|95.68|94.38|22
1656635530000|2022-07-01 00:32:10|95.64|94.34|95.76|94.46|95.76|94.46|95.58|94.28|20
1656635540000|2022-07-01 00:32:20|95.75|94.45|95.62|94.32|95.75|94.45|95.53|94.23|27
1656635550000|2022-07-01 00:32:30|95.63|94.33|95.57|94.27|95.63|94.33|95.47|94.17|19
1656635560000|2022-07-01 00:32:40|95.53|94.23|95.39|94.09|95.56|94.26|95.26|93.96|29
1656635570000|2022-07-01 00:32:50|95.38|94.08|95.46|94.16|95.46|94.16|95.29|93.99|21
1656635580000|2022-07-01 00:33:00|95.45|94.15|95.46|94.16|95.46|94.16|95.34|94.04|20
1656635590000|2022-07-01 00:33:10|95.45|94.15|95.48|94.18|95.52|94.22|95.33|94.03|21
1656635600000|2022-07-01 00:33:20|95.54|94.24|95.53|94.23|95.57|94.27|95.5|94.2|21
1656635610000|2022-07-01 00:33:30|95.54|94.24|95.54|94.24|95.57|94.27|95.54|94.24|9
1656635620000|2022-07-01 00:33:40|95.55|94.25|95.52|94.22|95.59|94.29|95.52|94.22|15
1656635630000|2022-07-01 00:33:50|95.51|94.21|95.41|94.11|95.53|94.23|95.41|94.11|19
1656635640000|2022-07-01 00:34:00|95.4|94.1|95.22|93.92|95.4|94.1|95.17|93.87|21
1656635650000|2022-07-01 00:34:10|95.21|93.91|95.2|93.9|95.22|93.92|95.16|93.86|15
1656635660000|2022-07-01 00:34:20|95.18|93.88|95.18|93.88|95.18|93.88|95.16|93.86|10
1656635670000|2022-07-01 00:34:30|95.19|93.89|95.4|94.1|95.4|94.1|95.19|93.89|14
1656635680000|2022-07-01 00:34:40|95.44|94.14|95.35|94.05|95.45|94.15|95.31|94.01|22
1656635690000|2022-07-01 00:34:50|95.34|94.04|95.23|93.93|95.34|94.04|95.22|93.92|18
1656635700000|2022-07-01 00:35:00|95.22|93.92|95.22|93.92|95.25|93.95|95.21|93.91|8
1656635710000|2022-07-01 00:35:10|95.23|93.93|95.13|93.83|95.23|93.93|95.11|93.81|15
1656635720000|2022-07-01 00:35:20|95.11|93.81|95.11|93.81|95.13|93.83|95.11|93.81|5
1656635730000|2022-07-01 00:35:30|95.06|93.76|94.85|93.55|95.06|93.76|94.85|93.55|14
1656635740000|2022-07-01 00:35:40|94.84|93.54|94.86|93.56|94.9|93.6|94.81|93.51|18
1656635750000|2022-07-01 00:35:50|94.85|93.55|95.07|93.77|95.08|93.78|94.82|93.52|22
1656635760000|2022-07-01 00:36:00|95.06|93.76|94.92|93.62|95.06|93.76|94.9|93.6|13
1656635770000|2022-07-01 00:36:10|94.89|93.59|94.95|93.65|94.98|93.68|94.89|93.59|17
1656635780000|2022-07-01 00:36:20|94.96|93.66|94.9|93.6|94.99|93.69|94.89|93.59|16
1656635790000|2022-07-01 00:36:30|94.88|93.58|94.93|93.63|94.96|93.66|94.87|93.57|17
1656635800000|2022-07-01 00:36:40|94.92|93.62|94.95|93.65|95.01|93.71|94.91|93.61|19
1656635810000|2022-07-01 00:36:50|94.92|93.62|95.09|93.79|95.09|93.79|94.91|93.61|12
1656635820000|2022-07-01 00:37:00|95.08|93.78|95.17|93.87|95.17|93.87|95.01|93.71|18
1656635830000|2022-07-01 00:37:10|95.18|93.88|95.09|93.79|95.26|93.96|95.09|93.79|18
1656635840000|2022-07-01 00:37:20|95.08|93.78|95.06|93.76|95.09|93.79|94.94|93.64|25
1656635850000|2022-07-01 00:37:30|95.08|93.78|94.95|93.65|95.08|93.78|94.95|93.65|17
1656635860000|2022-07-01 00:37:40|94.96|93.66|94.86|93.56|94.97|93.67|94.86|93.56|15
1656635870000|2022-07-01 00:37:50|94.85|93.55|95.01|93.71|95.04|93.74|94.84|93.54|16
1656635880000|2022-07-01 00:38:00|95|93.7|94.86|93.56|95|93.7|94.85|93.55|11
1656635890000|2022-07-01 00:38:10|94.91|93.61|94.88|93.58|94.97|93.67|94.86|93.56|17
1656635900000|2022-07-01 00:38:20|94.84|93.54|94.75|93.45|94.88|93.58|94.75|93.45|13
1656635910000|2022-07-01 00:38:30|94.74|93.44|94.76|93.46|94.8|93.5|94.74|93.44|12
1656635920000|2022-07-01 00:38:40|94.75|93.45|94.73|93.43|94.76|93.46|94.7|93.4|11
1656635930000|2022-07-01 00:38:50|94.72|93.42|94.54|93.24|94.72|93.42|94.54|93.24|12
1656635940000|2022-07-01 00:39:00|94.6|93.3|94.74|93.44|94.74|93.44|94.53|93.23|14
1656635950000|2022-07-01 00:39:10|94.75|93.45|94.82|93.52|94.82|93.52|94.73|93.43|12
1656635960000|2022-07-01 00:39:20|94.83|93.53|94.8|93.5|94.94|93.64|94.69|93.39|23
1656635970000|2022-07-01 00:39:30|94.77|93.47|94.77|93.47|94.8|93.5|94.73|93.43|12
1656635980000|2022-07-01 00:39:40|94.8|93.5|94.73|93.43|94.8|93.5|94.71|93.41|14
1656635990000|2022-07-01 00:39:50|94.72|93.42|94.73|93.43|94.76|93.46|94.7|93.4|15
1656636000000|2022-07-01 00:40:00|94.71|93.41|94.78|93.48|94.78|93.48|94.68|93.38|13
1656636010000|2022-07-01 00:40:10|94.77|93.47|94.86|93.56|94.87|93.57|94.76|93.46|10
1656636020000|2022-07-01 00:40:20|94.89|93.59|94.92|93.62|94.94|93.64|94.87|93.57|14
1656636030000|2022-07-01 00:40:30|94.91|93.61|94.83|93.53|94.91|93.61|94.83|93.53|8
1656636040000|2022-07-01 00:40:40|94.82|93.52|94.67|93.37|94.85|93.55|94.67|93.37|23
1656636050000|2022-07-01 00:40:50|94.66|93.36|94.68|93.38|94.76|93.46|94.65|93.35|16
1656636060000|2022-07-01 00:41:00|94.71|93.41|94.66|93.36|94.71|93.41|94.65|93.35|8
1656636070000|2022-07-01 00:41:10|94.65|93.35|94.8|93.5|94.8|93.5|94.65|93.35|10
1656636080000|2022-07-01 00:41:20|94.81|93.51|94.75|93.45|94.88|93.58|94.75|93.45|13
1656636090000|2022-07-01 00:41:30|94.79|93.49|94.88|93.58|94.93|93.63|94.79|93.49|16
1656636100000|2022-07-01 00:41:40|94.87|93.57|94.88|93.58|94.92|93.62|94.83|93.53|20
1656636110000|2022-07-01 00:41:50|94.9|93.6|94.9|93.6|94.95|93.65|94.8|93.5|21
1656636120000|2022-07-01 00:42:00|94.87|93.57|94.86|93.56|94.9|93.6|94.84|93.54|12
1656636130000|2022-07-01 00:42:10|94.85|93.55|94.85|93.55|94.9|93.6|94.85|93.55|9
1656636140000|2022-07-01 00:42:20|94.86|93.56|94.88|93.58|94.9|93.6|94.85|93.55|8
1656636150000|2022-07-01 00:42:30|94.89|93.59|94.89|93.59|94.89|93.59|94.85|93.55|6
1656636160000|2022-07-01 00:42:40|94.88|93.58|94.99|93.69|95.05|93.75|94.88|93.58|15
1656636170000|2022-07-01 00:42:50|94.98|93.68|94.91|93.61|94.98|93.68|94.89|93.59|11
1656636180000|2022-07-01 00:43:00|94.92|93.62|95.06|93.76|95.07|93.77|94.89|93.59|15
1656636190000|2022-07-01 00:43:10|95.05|93.75|95.06|93.76|95.07|93.77|95.01|93.71|12
1656636200000|2022-07-01 00:43:20|95.09|93.79|95.06|93.76|95.16|93.86|95.05|93.75|21
1656636210000|2022-07-01 00:43:30|95.07|93.77|95.06|93.76|95.09|93.79|95.06|93.76|5
1656636220000|2022-07-01 00:43:40|95.07|93.77|95.05|93.75|95.07|93.77|95|93.7|10
1656636230000|2022-07-01 00:43:50|95.06|93.76|95|93.7|95.13|93.83|95|93.7|16
1656636240000|2022-07-01 00:44:00|94.99|93.69|94.96|93.66|94.99|93.69|94.92|93.62|15
1656636250000|2022-07-01 00:44:10|94.95|93.65|94.93|93.63|94.95|93.65|94.89|93.59|12
1656636260000|2022-07-01 00:44:20|94.94|93.64|95.05|93.75|95.1|93.8|94.94|93.64|14
1656636270000|2022-07-01 00:44:30|95.06|93.76|95.05|93.75|95.06|93.76|95.04|93.74|4
1656636280000|2022-07-01 00:44:40|95.04|93.74|94.94|93.64|95.04|93.74|94.94|93.64|7
1656636290000|2022-07-01 00:44:50|94.95|93.65|94.83|93.53|94.95|93.65|94.81|93.51|14
1656636300000|2022-07-01 00:45:00|94.84|93.54|94.86|93.56|94.94|93.64|94.84|93.54|21
1656636310000|2022-07-01 00:45:10|94.9|93.6|94.91|93.61|94.96|93.66|94.9|93.6|10
1656636320000|2022-07-01 00:45:20|94.93|93.63|94.93|93.63|94.95|93.65|94.93|93.63|4
1656636330000|2022-07-01 00:45:30|94.92|93.62|95.03|93.73|95.03|93.73|94.92|93.62|12
1656636340000|2022-07-01 00:45:40|95.02|93.72|95.06|93.76|95.07|93.77|94.97|93.67|14
1656636350000|2022-07-01 00:45:50|95.05|93.75|95.05|93.75|95.05|93.75|94.99|93.69|13
1656636360000|2022-07-01 00:46:00|95.07|93.77|95.04|93.74|95.08|93.78|95.03|93.73|12
1656636370000|2022-07-01 00:46:10|95.03|93.73|95.13|93.83|95.13|93.83|95|93.7|11
1656636380000|2022-07-01 00:46:20|95.12|93.82|95.05|93.75|95.12|93.82|95.04|93.74|11
1656636390000|2022-07-01 00:46:30|95.06|93.76|95.09|93.79|95.1|93.8|95.06|93.76|4
1656636400000|2022-07-01 00:46:40|95.13|93.83|95.36|94.06|95.37|94.07|95.13|93.83|14
1656636410000|2022-07-01 00:46:50|95.35|94.05|95.31|94.01|95.37|94.07|95.31|94.01|12
1656636420000|2022-07-01 00:47:00|95.3|94|95.24|93.94|95.31|94.01|95.24|93.94|15
1656636430000|2022-07-01 00:47:10|95.26|93.96|95.37|94.07|95.4|94.1|95.25|93.95|14
1656636440000|2022-07-01 00:47:20|95.36|94.06|95.31|94.01|95.36|94.06|95.31|94.01|8
1656636450000|2022-07-01 00:47:30|95.32|94.02|95.37|94.07|95.37|94.07|95.32|94.02|9
1656636460000|2022-07-01 00:47:40|95.36|94.06|95.36|94.06|95.41|94.11|95.34|94.04|16
1656636470000|2022-07-01 00:47:50|95.35|94.05|95.38|94.08|95.39|94.09|95.3|94|14
1656636480000|2022-07-01 00:48:00|95.37|94.07|95.39|94.09|95.39|94.09|95.34|94.04|8
1656636490000|2022-07-01 00:48:10|95.36|94.06|95.42|94.12|95.46|94.16|95.34|94.04|14
1656636500000|2022-07-01 00:48:20|95.41|94.11|95.34|94.04|95.41|94.11|95.31|94.01|11
1656636510000|2022-07-01 00:48:30|95.36|94.06|95.34|94.04|95.36|94.06|95.33|94.03|5
1656636520000|2022-07-01 00:48:40|95.35|94.05|95.33|94.03|95.35|94.05|95.32|94.02|7
1656636530000|2022-07-01 00:48:50|95.34|94.04|95.37|94.07|95.37|94.07|95.34|94.04|3
1656636540000|2022-07-01 00:49:00|95.35|94.05|95.33|94.03|95.35|94.05|95.33|94.03|7
1656636550000|2022-07-01 00:49:10|95.34|94.04|95.35|94.05|95.39|94.09|95.34|94.04|10
1656636560000|2022-07-01 00:49:20|95.36|94.06|95.35|94.05|95.36|94.06|95.31|94.01|11
1656636570000|2022-07-01 00:49:30|95.34|94.04|95.34|94.04|95.34|94.04|95.33|94.03|3
1656636580000|2022-07-01 00:49:40|95.33|94.03|95.29|93.99|95.33|94.03|95.24|93.94|6
1656636590000|2022-07-01 00:49:50|95.33|94.03|95.21|93.91|95.33|94.03|95.21|93.91|12
1656636600000|2022-07-01 00:50:00|95.22|93.92|95.22|93.92|95.22|93.92|95.2|93.9|11
1656636610000|2022-07-01 00:50:10|95.21|93.91|95.28|93.98|95.28|93.98|95.21|93.91|9
1656636620000|2022-07-01 00:50:20|95.26|93.96|95.26|93.96|95.29|93.99|95.24|93.94|8
1656636630000|2022-07-01 00:50:30|95.25|93.95|95.17|93.87|95.25|93.95|95.17|93.87|12
1656636640000|2022-07-01 00:50:40|95.16|93.86|95.17|93.87|95.19|93.89|95.13|93.83|9
1656636650000|2022-07-01 00:50:50|95.16|93.86|95.15|93.85|95.16|93.86|95.13|93.83|9
1656636660000|2022-07-01 00:51:00|95.14|93.84|95.06|93.76|95.15|93.85|95.06|93.76|10
1656636670000|2022-07-01 00:51:10|95.08|93.78|95.02|93.72|95.08|93.78|95.01|93.71|16
1656636680000|2022-07-01 00:51:20|95.03|93.73|94.92|93.62|95.03|93.73|94.92|93.62|8
1656636690000|2022-07-01 00:51:30|94.91|93.61|94.95|93.65|94.96|93.66|94.85|93.55|9
1656636700000|2022-07-01 00:51:40|94.94|93.64|94.94|93.64|94.94|93.64|94.91|93.61|7
1656636710000|2022-07-01 00:51:50|94.93|93.63|94.98|93.68|95|93.7|94.92|93.62|8
1656636720000|2022-07-01 00:52:00|94.97|93.67|95|93.7|95.02|93.72|94.94|93.64|13
1656636730000|2022-07-01 00:52:10|94.99|93.69|95.02|93.72|95.02|93.72|94.95|93.65|11
1656636740000|2022-07-01 00:52:20|95.03|93.73|95.09|93.79|95.12|93.82|95.03|93.73|12
1656636750000|2022-07-01 00:52:30|95.07|93.77|95.12|93.82|95.14|93.84|95.05|93.75|14
1656636760000|2022-07-01 00:52:40|95.11|93.81|95.13|93.83|95.13|93.83|95.11|93.81|4
1656636770000|2022-07-01 00:52:50|95.15|93.85|95.24|93.94|95.26|93.96|95.14|93.84|11
1656636780000|2022-07-01 00:53:00|95.23|93.93|95.22|93.92|95.23|93.93|95.2|93.9|8
1656636790000|2022-07-01 00:53:10|95.19|93.89|95.21|93.91|95.21|93.91|95.19|93.89|2
1656636800000|2022-07-01 00:53:20|95.23|93.93|95.22|93.92|95.23|93.93|95.22|93.92|2
1656636810000|2022-07-01 00:53:30|95.23|93.93|95.2|93.9|95.23|93.93|95.19|93.89|6
1656636820000|2022-07-01 00:53:40|95.23|93.93|95.23|93.93|95.23|93.93|95.22|93.92|3
1656636830000|2022-07-01 00:53:50|95.22|93.92|95.22|93.92|95.22|93.92|95.22|93.92|1
1656636840000|2022-07-01 00:54:00|95.21|93.91|95.19|93.89|95.21|93.91|95.18|93.88|9
1656636850000|2022-07-01 00:54:10|95.2|93.9|95.18|93.88|95.2|93.9|95.18|93.88|3
1656636860000|2022-07-01 00:54:20|95.19|93.89|95.17|93.87|95.19|93.89|95.17|93.87|3
1656636870000|2022-07-01 00:54:30|95.16|93.86|95.17|93.87|95.17|93.87|95.16|93.86|2
1656636880000|2022-07-01 00:54:40|95.16|93.86|95.19|93.89|95.2|93.9|95.16|93.86|7
1656636890000|2022-07-01 00:54:50|95.18|93.88|95.21|93.91|95.27|93.97|95.17|93.87|13
1656636900000|2022-07-01 00:55:00|95.19|93.89|95.23|93.93|95.23|93.93|95.18|93.88|4
1656636910000|2022-07-01 00:55:10|95.21|93.91|95.22|93.92|95.24|93.94|95.21|93.91|7
1656636920000|2022-07-01 00:55:20|95.2|93.9|95.17|93.87|95.2|93.9|95.17|93.87|4
1656636940000|2022-07-01 00:55:40|95.16|93.86|95.09|93.79|95.16|93.86|95.09|93.79|12
1656636950000|2022-07-01 00:55:50|95.1|93.8|95.08|93.78|95.1|93.8|95.07|93.77|5
1656636960000|2022-07-01 00:56:00|95.07|93.77|95.07|93.77|95.08|93.78|95.07|93.77|3
1656636970000|2022-07-01 00:56:10|95.08|93.78|95.08|93.78|95.08|93.78|95.08|93.78|1
1656636980000|2022-07-01 00:56:20|95.07|93.77|95|93.7|95.07|93.77|95|93.7|6
1656637010000|2022-07-01 00:56:50|94.96|93.66|94.83|93.53|94.96|93.66|94.83|93.53|7
1656637020000|2022-07-01 00:57:00|94.82|93.52|94.85|93.55|94.85|93.55|94.81|93.51|5
1656637030000|2022-07-01 00:57:10|94.86|93.56|94.96|93.66|94.96|93.66|94.85|93.55|9
1656637040000|2022-07-01 00:57:20|94.97|93.67|95.06|93.76|95.07|93.77|94.96|93.66|11
1656637050000|2022-07-01 00:57:30|95.03|93.73|95.06|93.76|95.06|93.76|95.02|93.72|6
1656637060000|2022-07-01 00:57:40|95.09|93.79|95.09|93.79|95.09|93.79|95.06|93.76|9
1656637070000|2022-07-01 00:57:50|95.08|93.78|95.08|93.78|95.11|93.81|95.08|93.78|8
1656637080000|2022-07-01 00:58:00|95.06|93.76|95.06|93.76|95.06|93.76|95.04|93.74|5
1656637090000|2022-07-01 00:58:10|95.05|93.75|95.04|93.74|95.05|93.75|95.03|93.73|6
1656637100000|2022-07-01 00:58:20|95.03|93.73|95.04|93.74|95.05|93.75|95.03|93.73|7
1656637110000|2022-07-01 00:58:30|95.03|93.73|94.9|93.6|95.03|93.73|94.9|93.6|13
1656637120000|2022-07-01 00:58:40|94.91|93.61|94.89|93.59|94.91|93.61|94.89|93.59|8
1656637130000|2022-07-01 00:58:50|94.9|93.6|94.9|93.6|94.9|93.6|94.9|93.6|1
1656637140000|2022-07-01 00:59:00|94.89|93.59|94.89|93.59|94.89|93.59|94.88|93.58|3
1656637150000|2022-07-01 00:59:10|94.88|93.58|94.88|93.58|94.88|93.58|94.88|93.58|1
1656637160000|2022-07-01 00:59:20|94.87|93.57|94.83|93.53|94.87|93.57|94.83|93.53|6
1656637170000|2022-07-01 00:59:30|94.82|93.52|94.9|93.6|94.94|93.64|94.8|93.5|13
1656637180000|2022-07-01 00:59:40|94.87|93.57|94.85|93.55|94.87|93.57|94.85|93.55|5
1656637190000|2022-07-01 00:59:50|94.86|93.56|94.87|93.57|94.87|93.57|94.86|93.56|4
1656637200000|2022-07-01 01:00:00|94.88|93.58|95.05|93.75|95.05|93.75|94.88|93.58|15
1656637210000|2022-07-01 01:00:10|95.06|93.76|95.05|93.75|95.08|93.78|95.05|93.75|8
1656637220000|2022-07-01 01:00:20|95.06|93.76|95.05|93.75|95.07|93.77|95.05|93.75|6
1656637230000|2022-07-01 01:00:30|95.06|93.76|95.03|93.73|95.07|93.77|95.03|93.73|8
1656637240000|2022-07-01 01:00:40|95.02|93.72|94.97|93.67|95.03|93.73|94.96|93.66|7
1656637250000|2022-07-01 01:00:50|94.96|93.66|95.02|93.72|95.02|93.72|94.95|93.65|9
1656637260000|2022-07-01 01:01:00|95.01|93.71|94.99|93.69|95.01|93.71|94.96|93.66|13
1656637270000|2022-07-01 01:01:10|94.97|93.67|95.01|93.71|95.01|93.71|94.96|93.66|7
1656637280000|2022-07-01 01:01:20|95|93.7|94.99|93.69|95|93.7|94.99|93.69|2
1656637290000|2022-07-01 01:01:30|94.98|93.68|94.95|93.65|94.98|93.68|94.93|93.63|6
1656637300000|2022-07-01 01:01:40|94.94|93.64|94.91|93.61|94.94|93.64|94.91|93.61|4
1656637310000|2022-07-01 01:01:50|94.95|93.65|94.95|93.65|94.95|93.65|94.93|93.63|4
1656637320000|2022-07-01 01:02:00|94.94|93.64|94.92|93.62|94.95|93.65|94.92|93.62|7
1656637330000|2022-07-01 01:02:10|94.9|93.6|94.91|93.61|94.93|93.63|94.9|93.6|6
1656637340000|2022-07-01 01:02:20|94.9|93.6|95|93.7|95|93.7|94.9|93.6|10
1656637350000|2022-07-01 01:02:30|95.02|93.72|95.02|93.72|95.02|93.72|95.01|93.71|3
1656637360000|2022-07-01 01:02:40|95.01|93.71|95.07|93.77|95.07|93.77|95.01|93.71|6
1656637370000|2022-07-01 01:02:50|95.08|93.78|95.11|93.81|95.11|93.81|95.06|93.76|7
1656637380000|2022-07-01 01:03:00|95.12|93.82|95.23|93.93|95.24|93.94|95.12|93.82|8
1656637390000|2022-07-01 01:03:10|95.25|93.95|95.27|93.97|95.29|93.99|95.18|93.88|14
1656637400000|2022-07-01 01:03:20|95.26|93.96|95.14|93.84|95.26|93.96|95.14|93.84|10
1656637410000|2022-07-01 01:03:30|95.13|93.83|95.15|93.85|95.15|93.85|95.07|93.77|12
1656637420000|2022-07-01 01:03:40|95.14|93.84|95.17|93.87|95.18|93.88|95.12|93.82|8
1656637430000|2022-07-01 01:03:50|95.16|93.86|95.17|93.87|95.18|93.88|95.16|93.86|3
1656637450000|2022-07-01 01:04:10|95.16|93.86|95.17|93.87|95.17|93.87|95.06|93.76|13
1656637460000|2022-07-01 01:04:20|95.16|93.86|95.16|93.86|95.17|93.87|95.16|93.86|5
1656637470000|2022-07-01 01:04:30|95.17|93.87|95.17|93.87|95.17|93.87|95.17|93.87|1
1656637480000|2022-07-01 01:04:40|95.18|93.88|95.28|93.98|95.28|93.98|95.18|93.88|4
1656637490000|2022-07-01 01:04:50|95.27|93.97|95.32|94.02|95.33|94.03|95.25|93.95|9
1656637500000|2022-07-01 01:05:00|95.31|94.01|95.36|94.06|95.36|94.06|95.31|94.01|7
1656637510000|2022-07-01 01:05:10|95.35|94.05|95.34|94.04|95.36|94.06|95.32|94.02|10
1656637520000|2022-07-01 01:05:20|95.35|94.05|95.33|94.03|95.35|94.05|95.32|94.02|5
1656637530000|2022-07-01 01:05:30|95.34|94.04|95.37|94.07|95.37|94.07|95.33|94.03|10
1656637540000|2022-07-01 01:05:40|95.42|94.12|95.5|94.2|95.52|94.22|95.4|94.1|19
1656637550000|2022-07-01 01:05:50|95.49|94.19|95.43|94.13|95.49|94.19|95.43|94.13|9
1656637560000|2022-07-01 01:06:00|95.42|94.12|95.37|94.07|95.42|94.12|95.37|94.07|11
1656637570000|2022-07-01 01:06:10|95.36|94.06|95.41|94.11|95.41|94.11|95.32|94.02|14
1656637580000|2022-07-01 01:06:20|95.49|94.19|95.36|94.06|95.49|94.19|95.36|94.06|15
1656637590000|2022-07-01 01:06:30|95.37|94.07|95.37|94.07|95.37|94.07|95.36|94.06|3
1656637600000|2022-07-01 01:06:40|95.36|94.06|95.37|94.07|95.37|94.07|95.36|94.06|2
1656637610000|2022-07-01 01:06:50|95.36|94.06|95.38|94.08|95.38|94.08|95.36|94.06|3
1656637620000|2022-07-01 01:07:00|95.36|94.06|95.33|94.03|95.36|94.06|95.33|94.03|4
1656637630000|2022-07-01 01:07:10|95.35|94.05|95.29|93.99|95.35|94.05|95.28|93.98|10
1656637640000|2022-07-01 01:07:20|95.27|93.97|95.32|94.02|95.32|94.02|95.27|93.97|5
1656637650000|2022-07-01 01:07:30|95.35|94.05|95.36|94.06|95.36|94.06|95.35|94.05|4
1656637660000|2022-07-01 01:07:40|95.35|94.05|95.15|93.85|95.35|94.05|95.12|93.82|20
1656637670000|2022-07-01 01:07:50|95.16|93.86|95.16|93.86|95.17|93.87|95.15|93.85|7
1656637680000|2022-07-01 01:08:00|95.15|93.85|95.18|93.88|95.18|93.88|95.15|93.85|6
1656637690000|2022-07-01 01:08:10|95.19|93.89|95.25|93.95|95.25|93.95|95.17|93.87|6
1656637700000|2022-07-01 01:08:20|95.22|93.92|95.2|93.9|95.23|93.93|95.2|93.9|5
1656637710000|2022-07-01 01:08:30|95.21|93.91|95.26|93.96|95.28|93.98|95.21|93.91|7
1656637720000|2022-07-01 01:08:40|95.25|93.95|95.26|93.96|95.26|93.96|95.25|93.95|2
1656637730000|2022-07-01 01:08:50|95.25|93.95|95.25|93.95|95.26|93.96|95.21|93.91|9
1656637740000|2022-07-01 01:09:00|95.24|93.94|95.19|93.89|95.24|93.94|95.19|93.89|6
1656637750000|2022-07-01 01:09:10|95.21|93.91|95.25|93.95|95.28|93.98|95.21|93.91|9
1656637760000|2022-07-01 01:09:20|95.24|93.94|95.19|93.89|95.24|93.94|95.19|93.89|6
1656637770000|2022-07-01 01:09:30|95.18|93.88|95.15|93.85|95.19|93.89|95.15|93.85|6
1656637780000|2022-07-01 01:09:40|95.18|93.88|95.21|93.91|95.21|93.91|95.18|93.88|3
1656637790000|2022-07-01 01:09:50|95.2|93.9|95.18|93.88|95.2|93.9|95.17|93.87|8
1656637800000|2022-07-01 01:10:00|95.15|93.85|95.06|93.76|95.15|93.85|95.05|93.75|11
1656637810000|2022-07-01 01:10:10|95.07|93.77|95.05|93.75|95.07|93.77|95.05|93.75|5
1656637820000|2022-07-01 01:10:20|95.06|93.76|95.06|93.76|95.06|93.76|95.06|93.76|1
1656637830000|2022-07-01 01:10:30|95.05|93.75|95.07|93.77|95.07|93.77|95.05|93.75|3
1656637840000|2022-07-01 01:10:40|95.06|93.76|95.07|93.77|95.07|93.77|95.05|93.75|4
1656637850000|2022-07-01 01:10:50|95.06|93.76|95.15|93.85|95.15|93.85|95.06|93.76|5
1656637860000|2022-07-01 01:11:00|95.14|93.84|94.94|93.64|95.14|93.84|94.94|93.64|17
1656637870000|2022-07-01 01:11:10|94.93|93.63|94.94|93.64|94.94|93.64|94.88|93.58|8
1656637880000|2022-07-01 01:11:20|94.93|93.63|94.9|93.6|94.94|93.64|94.89|93.59|14
1656637890000|2022-07-01 01:11:30|94.89|93.59|94.96|93.66|94.97|93.67|94.88|93.58|7
1656637900000|2022-07-01 01:11:40|94.97|93.67|94.9|93.6|94.97|93.67|94.89|93.59|9
1656637910000|2022-07-01 01:11:50|94.89|93.59|94.97|93.67|94.97|93.67|94.86|93.56|11
1656637920000|2022-07-01 01:12:00|94.99|93.69|94.9|93.6|94.99|93.69|94.9|93.6|10
1656637930000|2022-07-01 01:12:10|94.91|93.61|94.89|93.59|94.91|93.61|94.87|93.57|5
1656637940000|2022-07-01 01:12:20|94.88|93.58|94.89|93.59|94.89|93.59|94.87|93.57|6
1656637950000|2022-07-01 01:12:30|94.91|93.61|94.9|93.6|94.94|93.64|94.9|93.6|14
1656637960000|2022-07-01 01:12:40|94.88|93.58|94.94|93.64|94.94|93.64|94.88|93.58|5
1656637970000|2022-07-01 01:12:50|94.93|93.63|94.95|93.65|94.95|93.65|94.93|93.63|3
1656637980000|2022-07-01 01:13:00|94.94|93.64|94.96|93.66|94.96|93.66|94.94|93.64|4
1656637990000|2022-07-01 01:13:10|94.97|93.67|94.98|93.68|94.99|93.69|94.97|93.67|9
1656638000000|2022-07-01 01:13:20|94.97|93.67|94.97|93.67|94.97|93.67|94.97|93.67|1
1656638010000|2022-07-01 01:13:30|94.95|93.65|94.97|93.67|94.97|93.67|94.94|93.64|6
1656638020000|2022-07-01 01:13:40|94.95|93.65|94.95|93.65|94.95|93.65|94.95|93.65|1
1656638040000|2022-07-01 01:14:00|94.96|93.66|94.94|93.64|94.96|93.66|94.94|93.64|3
1656638050000|2022-07-01 01:14:10|94.93|93.63|94.93|93.63|94.93|93.63|94.93|93.63|1
1656638060000|2022-07-01 01:14:20|94.92|93.62|94.91|93.61|94.93|93.63|94.89|93.59|5
1656638070000|2022-07-01 01:14:30|94.9|93.6|94.87|93.57|94.9|93.6|94.79|93.49|15
1656638080000|2022-07-01 01:14:40|94.88|93.58|94.89|93.59|94.89|93.59|94.86|93.56|6
1656638090000|2022-07-01 01:14:50|94.88|93.58|94.96|93.66|94.96|93.66|94.88|93.58|6
1656638100000|2022-07-01 01:15:00|94.97|93.67|94.93|93.63|94.97|93.67|94.93|93.63|7
1656638110000|2022-07-01 01:15:10|94.92|93.62|94.91|93.61|94.94|93.64|94.89|93.59|13
1656638120000|2022-07-01 01:15:20|94.9|93.6|94.88|93.58|94.9|93.6|94.88|93.58|3
1656638140000|2022-07-01 01:15:40|94.86|93.56|94.91|93.61|94.94|93.64|94.86|93.56|8
1656638150000|2022-07-01 01:15:50|94.9|93.6|94.87|93.57|94.9|93.6|94.87|93.57|3
1656638160000|2022-07-01 01:16:00|94.89|93.59|94.88|93.58|94.89|93.59|94.87|93.57|6
1656638170000|2022-07-01 01:16:10|94.89|93.59|94.85|93.55|94.91|93.61|94.85|93.55|7
1656638180000|2022-07-01 01:16:20|94.84|93.54|94.86|93.56|94.88|93.58|94.84|93.54|4
1656638190000|2022-07-01 01:16:30|94.87|93.57|94.84|93.54|94.87|93.57|94.84|93.54|4
1656638200000|2022-07-01 01:16:40|94.85|93.55|94.86|93.56|94.86|93.56|94.85|93.55|6
1656638210000|2022-07-01 01:16:50|94.87|93.57|94.86|93.56|94.87|93.57|94.86|93.56|2
1656638220000|2022-07-01 01:17:00|94.85|93.55|94.85|93.55|94.87|93.57|94.85|93.55|6
1656638230000|2022-07-01 01:17:10|94.86|93.56|94.96|93.66|94.96|93.66|94.86|93.56|10
1656638240000|2022-07-01 01:17:20|95|93.7|95|93.7|95|93.7|94.98|93.68|3
1656638250000|2022-07-01 01:17:30|94.99|93.69|94.9|93.6|94.99|93.69|94.9|93.6|9
1656638260000|2022-07-01 01:17:40|94.89|93.59|94.96|93.66|94.97|93.67|94.89|93.59|5
1656638270000|2022-07-01 01:17:50|94.98|93.68|94.97|93.67|94.98|93.68|94.97|93.67|4
1656638280000|2022-07-01 01:18:00|94.96|93.66|94.91|93.61|94.96|93.66|94.9|93.6|9
1656638290000|2022-07-01 01:18:10|94.89|93.59|94.93|93.63|94.93|93.63|94.89|93.59|9
1656638300000|2022-07-01 01:18:20|95|93.7|94.97|93.67|95.01|93.71|94.96|93.66|6
1656638310000|2022-07-01 01:18:30|94.96|93.66|94.92|93.62|94.96|93.66|94.91|93.61|6
1656638320000|2022-07-01 01:18:40|94.91|93.61|94.93|93.63|94.93|93.63|94.9|93.6|6
1656638330000|2022-07-01 01:18:50|94.92|93.62|94.97|93.67|94.98|93.68|94.92|93.62|6
1656638340000|2022-07-01 01:19:00|94.98|93.68|95.02|93.72|95.02|93.72|94.98|93.68|2
1656638350000|2022-07-01 01:19:10|95.01|93.71|95.02|93.72|95.02|93.72|95.01|93.71|4
1656638360000|2022-07-01 01:19:20|95.01|93.71|95.01|93.71|95.03|93.73|95.01|93.71|5
1656638370000|2022-07-01 01:19:30|94.99|93.69|94.99|93.69|95.01|93.71|94.98|93.68|5
1656638390000|2022-07-01 01:19:50|95.01|93.71|94.98|93.68|95.02|93.72|94.98|93.68|4
1656638400000|2022-07-01 01:20:00|94.99|93.69|94.97|93.67|94.99|93.69|94.92|93.62|12
1656638410000|2022-07-01 01:20:10|94.98|93.68|94.98|93.68|94.98|93.68|94.98|93.68|1
1656638430000|2022-07-01 01:20:30|94.97|93.67|94.95|93.65|94.97|93.67|94.95|93.65|3
1656638440000|2022-07-01 01:20:40|94.94|93.64|95|93.7|95.01|93.71|94.92|93.62|11
1656638450000|2022-07-01 01:20:50|94.99|93.69|94.97|93.67|95.02|93.72|94.97|93.67|6
1656638460000|2022-07-01 01:21:00|94.99|93.69|95.08|93.78|95.08|93.78|94.97|93.67|8
1656638470000|2022-07-01 01:21:10|95.12|93.82|95.13|93.83|95.13|93.83|95.1|93.8|8
1656638480000|2022-07-01 01:21:20|95.12|93.82|95.13|93.83|95.13|93.83|95.12|93.82|2
1656638490000|2022-07-01 01:21:30|95.11|93.81|95.11|93.81|95.12|93.82|95.11|93.81|5
1656638500000|2022-07-01 01:21:40|95.12|93.82|95.11|93.81|95.16|93.86|95.1|93.8|10
1656638510000|2022-07-01 01:21:50|95.09|93.79|95.04|93.74|95.09|93.79|95.04|93.74|6
1656638520000|2022-07-01 01:22:00|95.06|93.76|95.08|93.78|95.1|93.8|95.06|93.76|8
1656638530000|2022-07-01 01:22:10|95.09|93.79|95.08|93.78|95.1|93.8|95.07|93.77|5
1656638550000|2022-07-01 01:22:30|95.07|93.77|95.07|93.77|95.07|93.77|95.07|93.77|1
1656638560000|2022-07-01 01:22:40|95.06|93.76|95.01|93.71|95.08|93.78|95.01|93.71|8
1656638570000|2022-07-01 01:22:50|95.04|93.74|95.05|93.75|95.05|93.75|95.04|93.74|2
1656638580000|2022-07-01 01:23:00|95.06|93.76|95.09|93.79|95.15|93.85|95.06|93.76|6
1656638600000|2022-07-01 01:23:20|95.11|93.81|95.11|93.81|95.11|93.81|95.07|93.77|4
1656638610000|2022-07-01 01:23:30|95.08|93.78|95.02|93.72|95.08|93.78|95.02|93.72|6
1656638620000|2022-07-01 01:23:40|95.01|93.71|94.98|93.68|95.01|93.71|94.98|93.68|5
1656638630000|2022-07-01 01:23:50|94.97|93.67|94.97|93.67|94.99|93.69|94.96|93.66|5
1656638640000|2022-07-01 01:24:00|94.95|93.65|94.96|93.66|94.96|93.66|94.92|93.62|7
1656638650000|2022-07-01 01:24:10|94.95|93.65|94.89|93.59|94.95|93.65|94.89|93.59|7
1656638660000|2022-07-01 01:24:20|94.88|93.58|94.88|93.58|94.89|93.59|94.88|93.58|3
1656638670000|2022-07-01 01:24:30|94.9|93.6|94.9|93.6|94.9|93.6|94.9|93.6|1
1656638690000|2022-07-01 01:24:50|94.89|93.59|94.84|93.54|94.89|93.59|94.84|93.54|10
1656638720000|2022-07-01 01:25:20|94.88|93.58|94.88|93.58|94.88|93.58|94.88|93.58|1
1656638730000|2022-07-01 01:25:30|94.89|93.59|94.99|93.69|94.99|93.69|94.89|93.59|8
1656638740000|2022-07-01 01:25:40|95.01|93.71|94.92|93.62|95.01|93.71|94.92|93.62|10
1656638750000|2022-07-01 01:25:50|94.91|93.61|94.98|93.68|94.98|93.68|94.91|93.61|9
1656638760000|2022-07-01 01:26:00|94.97|93.67|94.95|93.65|94.97|93.67|94.94|93.64|7
1656638770000|2022-07-01 01:26:10|94.96|93.66|94.98|93.68|94.99|93.69|94.96|93.66|7
1656638780000|2022-07-01 01:26:20|95.03|93.73|95.03|93.73|95.03|93.73|95.03|93.73|1
1656638790000|2022-07-01 01:26:30|95.02|93.72|95.12|93.82|95.12|93.82|94.99|93.69|11
1656638800000|2022-07-01 01:26:40|95.11|93.81|95.04|93.74|95.11|93.81|95.04|93.74|6
1656638810000|2022-07-01 01:26:50|95.03|93.73|95.03|93.73|95.03|93.73|95.03|93.73|1
1656638820000|2022-07-01 01:27:00|95.02|93.72|95.01|93.71|95.05|93.75|94.98|93.68|10
1656638830000|2022-07-01 01:27:10|95.04|93.74|95.06|93.76|95.08|93.78|95.04|93.74|5
1656638840000|2022-07-01 01:27:20|95.08|93.78|95.08|93.78|95.08|93.78|95.08|93.78|1
1656638850000|2022-07-01 01:27:30|95.06|93.76|95.04|93.74|95.06|93.76|95.03|93.73|7
1656638860000|2022-07-01 01:27:40|95.03|93.73|95.03|93.73|95.03|93.73|95.01|93.71|6
1656638870000|2022-07-01 01:27:50|95.02|93.72|95|93.7|95.02|93.72|95|93.7|3
1656638890000|2022-07-01 01:28:10|94.99|93.69|94.99|93.69|94.99|93.69|94.99|93.69|1
1656638900000|2022-07-01 01:28:20|94.97|93.67|94.92|93.62|94.98|93.68|94.91|93.61|7
1656638910000|2022-07-01 01:28:30|94.93|93.63|94.95|93.65|94.95|93.65|94.93|93.63|4
1656638920000|2022-07-01 01:28:40|94.94|93.64|95|93.7|95|93.7|94.94|93.64|5
1656638930000|2022-07-01 01:28:50|94.99|93.69|95.05|93.75|95.05|93.75|94.99|93.69|4
1656638940000|2022-07-01 01:29:00|95.04|93.74|95.04|93.74|95.05|93.75|95.02|93.72|9
1656638950000|2022-07-01 01:29:10|95.03|93.73|95.02|93.72|95.03|93.73|95.01|93.71|3
1656638960000|2022-07-01 01:29:20|95.03|93.73|95.04|93.74|95.04|93.74|95.03|93.73|2
1656638970000|2022-07-01 01:29:30|95.05|93.75|95.05|93.75|95.05|93.75|95.05|93.75|1
1656638980000|2022-07-01 01:29:40|95.07|93.77|95.05|93.75|95.1|93.8|95.05|93.75|4
1656638990000|2022-07-01 01:29:50|95.06|93.76|95.1|93.8|95.1|93.8|95.06|93.76|4
1656639000000|2022-07-01 01:30:00|95.09|93.79|95.13|93.83|95.13|93.83|95.07|93.77|11
1656639020000|2022-07-01 01:30:20|95.12|93.82|95.09|93.79|95.12|93.82|95.09|93.79|7
1656639030000|2022-07-01 01:30:30|95.07|93.77|95.06|93.76|95.09|93.79|95.06|93.76|4
1656639040000|2022-07-01 01:30:40|95.05|93.75|95.05|93.75|95.05|93.75|95.05|93.75|1
1656639050000|2022-07-01 01:30:50|95.04|93.74|95|93.7|95.04|93.74|95|93.7|3
1656639060000|2022-07-01 01:31:00|94.99|93.69|94.93|93.63|94.99|93.69|94.93|93.63|5
1656639070000|2022-07-01 01:31:10|94.94|93.64|94.99|93.69|94.99|93.69|94.94|93.64|7
1656639080000|2022-07-01 01:31:20|94.98|93.68|94.99|93.69|94.99|93.69|94.98|93.68|2
1656639090000|2022-07-01 01:31:30|94.97|93.67|94.96|93.66|95|93.7|94.95|93.65|6
1656639100000|2022-07-01 01:31:40|94.97|93.67|94.84|93.54|94.97|93.67|94.84|93.54|14
1656639110000|2022-07-01 01:31:50|94.83|93.53|94.84|93.54|94.84|93.54|94.83|93.53|4
1656639120000|2022-07-01 01:32:00|94.85|93.55|94.83|93.53|94.85|93.55|94.83|93.53|3
1656639130000|2022-07-01 01:32:10|94.84|93.54|94.81|93.51|94.85|93.55|94.81|93.51|7
1656639140000|2022-07-01 01:32:20|94.8|93.5|94.72|93.42|94.8|93.5|94.7|93.4|14
1656639150000|2022-07-01 01:32:30|94.71|93.41|94.74|93.44|94.79|93.49|94.71|93.41|11
1656639160000|2022-07-01 01:32:40|94.72|93.42|94.74|93.44|94.74|93.44|94.71|93.41|15
1656639170000|2022-07-01 01:32:50|94.73|93.43|94.69|93.39|94.73|93.43|94.69|93.39|12
1656639180000|2022-07-01 01:33:00|94.64|93.34|94.64|93.34|94.65|93.35|94.62|93.32|9
1656639190000|2022-07-01 01:33:10|94.66|93.36|94.72|93.42|94.76|93.46|94.66|93.36|15
1656639200000|2022-07-01 01:33:20|94.73|93.43|94.75|93.45|94.75|93.45|94.7|93.4|5
1656639210000|2022-07-01 01:33:30|94.76|93.46|94.68|93.38|94.76|93.46|94.68|93.38|10
1656639220000|2022-07-01 01:33:40|94.69|93.39|94.75|93.45|94.75|93.45|94.68|93.38|9
1656639240000|2022-07-01 01:34:00|94.76|93.46|94.77|93.47|94.77|93.47|94.75|93.45|3
1656639250000|2022-07-01 01:34:10|94.78|93.48|94.77|93.47|94.78|93.48|94.76|93.46|4
1656639260000|2022-07-01 01:34:20|94.75|93.45|94.76|93.46|94.76|93.46|94.75|93.45|4
1656639270000|2022-07-01 01:34:30|94.75|93.45|94.65|93.35|94.75|93.45|94.65|93.35|8
1656639280000|2022-07-01 01:34:40|94.64|93.34|94.73|93.43|94.73|93.43|94.64|93.34|7
1656639290000|2022-07-01 01:34:50|94.74|93.44|94.74|93.44|94.75|93.45|94.73|93.43|8
1656639300000|2022-07-01 01:35:00|94.72|93.42|94.73|93.43|94.74|93.44|94.69|93.39|10
1656639320000|2022-07-01 01:35:20|94.72|93.42|94.7|93.4|94.72|93.42|94.7|93.4|5
1656639330000|2022-07-01 01:35:30|94.68|93.38|94.73|93.43|94.73|93.43|94.68|93.38|4
1656639340000|2022-07-01 01:35:40|94.72|93.42|94.73|93.43|94.73|93.43|94.72|93.42|2
1656639350000|2022-07-01 01:35:50|94.72|93.42|94.73|93.43|94.73|93.43|94.72|93.42|2
1656639360000|2022-07-01 01:36:00|94.78|93.48|94.75|93.45|94.78|93.48|94.74|93.44|5
1656639370000|2022-07-01 01:36:10|94.74|93.44|94.79|93.49|94.79|93.49|94.71|93.41|6
1656639380000|2022-07-01 01:36:20|94.75|93.45|94.73|93.43|94.75|93.45|94.73|93.43|5
1656639390000|2022-07-01 01:36:30|94.72|93.42|94.72|93.42|94.72|93.42|94.72|93.42|1
1656639410000|2022-07-01 01:36:50|94.71|93.41|94.71|93.41|94.78|93.48|94.71|93.41|9
1656639420000|2022-07-01 01:37:00|94.72|93.42|94.71|93.41|94.72|93.42|94.69|93.39|7
1656639430000|2022-07-01 01:37:10|94.7|93.4|94.71|93.41|94.71|93.41|94.7|93.4|4
1656639440000|2022-07-01 01:37:20|94.73|93.43|94.71|93.41|94.75|93.45|94.71|93.41|5
1656639460000|2022-07-01 01:37:40|94.72|93.42|94.72|93.42|94.72|93.42|94.72|93.42|1
1656639470000|2022-07-01 01:37:50|94.71|93.41|94.76|93.46|94.78|93.48|94.71|93.41|7
1656639480000|2022-07-01 01:38:00|94.78|93.48|94.77|93.47|94.78|93.48|94.77|93.47|2
1656639490000|2022-07-01 01:38:10|94.8|93.5|94.8|93.5|94.82|93.52|94.8|93.5|4
1656639500000|2022-07-01 01:38:20|94.79|93.49|94.79|93.49|94.79|93.49|94.79|93.49|1
1656639510000|2022-07-01 01:38:30|94.8|93.5|94.8|93.5|94.8|93.5|94.8|93.5|1
1656639530000|2022-07-01 01:38:50|94.81|93.51|94.83|93.53|94.85|93.55|94.81|93.51|4
1656639540000|2022-07-01 01:39:00|94.82|93.52|94.8|93.5|94.82|93.52|94.79|93.49|6
1656639550000|2022-07-01 01:39:10|94.79|93.49|94.85|93.55|94.85|93.55|94.79|93.49|9
1656639560000|2022-07-01 01:39:20|94.84|93.54|94.81|93.51|94.85|93.55|94.81|93.51|8
1656639570000|2022-07-01 01:39:30|94.82|93.52|94.83|93.53|94.83|93.53|94.81|93.51|6
1656639580000|2022-07-01 01:39:40|94.82|93.52|94.95|93.65|94.95|93.65|94.82|93.52|8
1656639590000|2022-07-01 01:39:50|94.97|93.67|94.89|93.59|95.02|93.72|94.89|93.59|6
1656639600000|2022-07-01 01:40:00|94.9|93.6|94.88|93.58|94.9|93.6|94.85|93.55|9
1656639610000|2022-07-01 01:40:10|94.87|93.57|94.9|93.6|94.93|93.63|94.84|93.54|8
1656639620000|2022-07-01 01:40:20|94.89|93.59|94.91|93.61|94.91|93.61|94.88|93.58|6
1656639630000|2022-07-01 01:40:30|94.88|93.58|94.97|93.67|95|93.7|94.87|93.57|9
1656639640000|2022-07-01 01:40:40|94.95|93.65|94.96|93.66|94.96|93.66|94.95|93.65|2
1656639650000|2022-07-01 01:40:50|94.95|93.65|94.95|93.65|94.96|93.66|94.94|93.64|5
1656639660000|2022-07-01 01:41:00|94.94|93.64|94.94|93.64|94.95|93.65|94.9|93.6|7
1656639670000|2022-07-01 01:41:10|94.93|93.63|94.93|93.63|94.94|93.64|94.93|93.63|5
1656639680000|2022-07-01 01:41:20|94.94|93.64|94.96|93.66|94.96|93.66|94.94|93.64|4
1656639690000|2022-07-01 01:41:30|94.95|93.65|94.94|93.64|94.95|93.65|94.93|93.63|8
1656639700000|2022-07-01 01:41:40|94.95|93.65|95.11|93.81|95.18|93.88|94.95|93.65|19
1656639710000|2022-07-01 01:41:50|95.1|93.8|95.05|93.75|95.1|93.8|95.05|93.75|8
1656639720000|2022-07-01 01:42:00|95.04|93.74|95.06|93.76|95.06|93.76|94.98|93.68|7
1656639730000|2022-07-01 01:42:10|95.07|93.77|95.09|93.79|95.12|93.82|95.07|93.77|6
1656639740000|2022-07-01 01:42:20|95.08|93.78|95.03|93.73|95.08|93.78|94.99|93.69|13
1656639750000|2022-07-01 01:42:30|95.02|93.72|94.98|93.68|95.02|93.72|94.98|93.68|7
1656639760000|2022-07-01 01:42:40|94.97|93.67|94.91|93.61|94.99|93.69|94.91|93.61|11
1656639770000|2022-07-01 01:42:50|94.9|93.6|94.92|93.62|94.93|93.63|94.89|93.59|9
1656639780000|2022-07-01 01:43:00|94.93|93.63|95|93.7|95.03|93.73|94.93|93.63|12
1656639790000|2022-07-01 01:43:10|94.99|93.69|95.06|93.76|95.06|93.76|94.98|93.68|5
1656639800000|2022-07-01 01:43:20|95.05|93.75|95.06|93.76|95.07|93.77|95.03|93.73|8
1656639810000|2022-07-01 01:43:30|95.07|93.77|95.07|93.77|95.07|93.77|95.07|93.77|1
1656639820000|2022-07-01 01:43:40|95.08|93.78|95.07|93.77|95.08|93.78|95.07|93.77|2
1656639830000|2022-07-01 01:43:50|95.06|93.76|95.03|93.73|95.06|93.76|95.03|93.73|4
1656639840000|2022-07-01 01:44:00|95.02|93.72|95|93.7|95.06|93.76|95|93.7|10
1656639850000|2022-07-01 01:44:10|95.01|93.71|94.99|93.69|95.01|93.71|94.99|93.69|3
1656639860000|2022-07-01 01:44:20|95.07|93.77|95.07|93.77|95.12|93.82|95.07|93.77|7
1656639870000|2022-07-01 01:44:30|95.08|93.78|95.06|93.76|95.08|93.78|95.05|93.75|4
1656639880000|2022-07-01 01:44:40|95.05|93.75|94.99|93.69|95.05|93.75|94.99|93.69|5
1656639890000|2022-07-01 01:44:50|95.01|93.71|95.04|93.74|95.06|93.76|94.99|93.69|8
1656639900000|2022-07-01 01:45:00|95.05|93.75|95.05|93.75|95.05|93.75|95.05|93.75|1
1656639910000|2022-07-01 01:45:10|95.06|93.76|95.06|93.76|95.06|93.76|95.05|93.75|3
1656639920000|2022-07-01 01:45:20|95.05|93.75|95.05|93.75|95.06|93.76|95|93.7|10
1656639930000|2022-07-01 01:45:30|95.04|93.74|95.04|93.74|95.04|93.74|95.03|93.73|3
1656639940000|2022-07-01 01:45:40|95.05|93.75|95.05|93.75|95.06|93.76|95.05|93.75|3
1656639950000|2022-07-01 01:45:50|95.04|93.74|95.04|93.74|95.04|93.74|95.03|93.73|3
1656639970000|2022-07-01 01:46:10|95.03|93.73|95.03|93.73|95.03|93.73|95.02|93.72|3
1656639980000|2022-07-01 01:46:20|95.02|93.72|95.03|93.73|95.04|93.74|95.02|93.72|4
1656639990000|2022-07-01 01:46:30|95.02|93.72|94.99|93.69|95.02|93.72|94.99|93.69|3
1656640000000|2022-07-01 01:46:40|94.98|93.68|94.92|93.62|94.99|93.69|94.92|93.62|8
1656640010000|2022-07-01 01:46:50|94.91|93.61|94.86|93.56|94.91|93.61|94.84|93.54|8
1656640020000|2022-07-01 01:47:00|94.84|93.54|94.87|93.57|94.87|93.57|94.84|93.54|3
1656640030000|2022-07-01 01:47:10|94.88|93.58|94.93|93.63|94.93|93.63|94.88|93.58|4
1656640040000|2022-07-01 01:47:20|94.92|93.62|94.88|93.58|94.92|93.62|94.88|93.58|8
1656640050000|2022-07-01 01:47:30|94.89|93.59|94.87|93.57|94.89|93.59|94.87|93.57|5
1656640060000|2022-07-01 01:47:40|94.88|93.58|94.88|93.58|94.88|93.58|94.88|93.58|1
1656640070000|2022-07-01 01:47:50|94.87|93.57|94.9|93.6|94.9|93.6|94.87|93.57|4
1656640080000|2022-07-01 01:48:00|94.86|93.56|94.88|93.58|94.88|93.58|94.86|93.56|8
1656640090000|2022-07-01 01:48:10|94.87|93.57|94.88|93.58|94.88|93.58|94.87|93.57|2
1656640100000|2022-07-01 01:48:20|94.87|93.57|94.93|93.63|94.93|93.63|94.86|93.56|4
1656640110000|2022-07-01 01:48:30|94.92|93.62|95.04|93.74|95.04|93.74|94.92|93.62|6
1656640120000|2022-07-01 01:48:40|95.03|93.73|95|93.7|95.03|93.73|95|93.7|8
1656640130000|2022-07-01 01:48:50|94.99|93.69|94.98|93.68|94.99|93.69|94.98|93.68|4
1656640140000|2022-07-01 01:49:00|94.97|93.67|95|93.7|95|93.7|94.97|93.67|4
1656640150000|2022-07-01 01:49:10|94.99|93.69|94.98|93.68|94.99|93.69|94.98|93.68|4
1656640160000|2022-07-01 01:49:20|94.99|93.69|94.99|93.69|94.99|93.69|94.99|93.69|1
1656640170000|2022-07-01 01:49:30|94.98|93.68|94.98|93.68|94.98|93.68|94.98|93.68|1
1656640180000|2022-07-01 01:49:40|94.97|93.67|94.97|93.67|94.97|93.67|94.97|93.67|1
1656640190000|2022-07-01 01:49:50|94.96|93.66|94.93|93.63|94.96|93.66|94.91|93.61|7
1656640200000|2022-07-01 01:50:00|94.92|93.62|94.88|93.58|94.93|93.63|94.88|93.58|12
1656640210000|2022-07-01 01:50:10|94.89|93.59|94.92|93.62|94.97|93.67|94.89|93.59|10
1656640220000|2022-07-01 01:50:20|94.97|93.67|94.98|93.68|94.99|93.69|94.95|93.65|6
1656640230000|2022-07-01 01:50:30|94.95|93.65|94.96|93.66|94.96|93.66|94.95|93.65|2
1656640240000|2022-07-01 01:50:40|94.97|93.67|94.96|93.66|94.97|93.67|94.96|93.66|2
1656640250000|2022-07-01 01:50:50|95|93.7|94.99|93.69|95|93.7|94.96|93.66|6
1656640260000|2022-07-01 01:51:00|94.98|93.68|94.98|93.68|94.99|93.69|94.98|93.68|5
1656640270000|2022-07-01 01:51:10|94.99|93.69|94.98|93.68|94.99|93.69|94.98|93.68|2
1656640280000|2022-07-01 01:51:20|94.99|93.69|94.99|93.69|94.99|93.69|94.98|93.68|5
1656640290000|2022-07-01 01:51:30|94.98|93.68|94.96|93.66|94.98|93.68|94.95|93.65|4
1656640300000|2022-07-01 01:51:40|94.95|93.65|94.92|93.62|94.95|93.65|94.92|93.62|3
1656640310000|2022-07-01 01:51:50|94.93|93.63|94.94|93.64|94.94|93.64|94.93|93.63|2
1656640320000|2022-07-01 01:52:00|94.93|93.63|94.91|93.61|94.94|93.64|94.87|93.57|13
1656640330000|2022-07-01 01:52:10|94.92|93.62|94.94|93.64|94.95|93.65|94.88|93.58|11
1656640340000|2022-07-01 01:52:20|94.95|93.65|94.94|93.64|94.99|93.69|94.94|93.64|4
1656640350000|2022-07-01 01:52:30|94.95|93.65|94.98|93.68|94.98|93.68|94.94|93.64|7
1656640360000|2022-07-01 01:52:40|94.94|93.64|94.95|93.65|94.98|93.68|94.94|93.64|3
1656640370000|2022-07-01 01:52:50|94.98|93.68|94.97|93.67|94.98|93.68|94.92|93.62|11
1656640380000|2022-07-01 01:53:00|94.96|93.66|94.96|93.66|94.97|93.67|94.94|93.64|6
1656640390000|2022-07-01 01:53:10|94.94|93.64|94.9|93.6|94.94|93.64|94.9|93.6|7
1656640400000|2022-07-01 01:53:20|94.89|93.59|94.94|93.64|94.95|93.65|94.89|93.59|6
1656640410000|2022-07-01 01:53:30|94.93|93.63|94.91|93.61|94.93|93.63|94.89|93.59|3
1656640420000|2022-07-01 01:53:40|94.9|93.6|94.94|93.64|94.95|93.65|94.89|93.59|8
1656640430000|2022-07-01 01:53:50|94.95|93.65|94.95|93.65|94.98|93.68|94.95|93.65|4
1656640440000|2022-07-01 01:54:00|94.94|93.64|94.91|93.61|94.94|93.64|94.91|93.61|7
1656640450000|2022-07-01 01:54:10|94.92|93.62|94.92|93.62|94.92|93.62|94.89|93.59|9
1656640460000|2022-07-01 01:54:20|94.93|93.63|94.93|93.63|94.94|93.64|94.93|93.63|3
1656640470000|2022-07-01 01:54:30|94.92|93.62|94.94|93.64|94.99|93.69|94.92|93.62|6
1656640480000|2022-07-01 01:54:40|94.95|93.65|94.99|93.69|94.99|93.69|94.95|93.65|3
1656640490000|2022-07-01 01:54:50|95|93.7|95.03|93.73|95.04|93.74|95|93.7|4
1656640510000|2022-07-01 01:55:10|95.02|93.72|94.97|93.67|95.02|93.72|94.97|93.67|5
1656640520000|2022-07-01 01:55:20|94.95|93.65|94.87|93.57|94.95|93.65|94.86|93.56|13
1656640540000|2022-07-01 01:55:40|94.85|93.55|94.86|93.56|94.87|93.57|94.85|93.55|6
1656640550000|2022-07-01 01:55:50|94.87|93.57|94.87|93.57|94.88|93.58|94.87|93.57|3
1656640560000|2022-07-01 01:56:00|94.84|93.54|94.86|93.56|94.86|93.56|94.84|93.54|2
1656640580000|2022-07-01 01:56:20|94.85|93.55|94.82|93.52|94.86|93.56|94.76|93.46|9
1656640590000|2022-07-01 01:56:30|94.81|93.51|94.9|93.6|94.91|93.61|94.81|93.51|7
1656640600000|2022-07-01 01:56:40|94.89|93.59|94.89|93.59|94.89|93.59|94.89|93.59|1
1656640610000|2022-07-01 01:56:50|94.88|93.58|94.93|93.63|94.93|93.63|94.88|93.58|3
1656640630000|2022-07-01 01:57:10|94.92|93.62|94.91|93.61|94.92|93.62|94.91|93.61|2
1656640640000|2022-07-01 01:57:20|94.9|93.6|95.02|93.72|95.05|93.75|94.9|93.6|13
1656640660000|2022-07-01 01:57:40|95.03|93.73|95.02|93.72|95.03|93.73|95.02|93.72|4
1656640670000|2022-07-01 01:57:50|95.03|93.73|95|93.7|95.03|93.73|94.96|93.66|5
1656640680000|2022-07-01 01:58:00|94.98|93.68|94.9|93.6|95|93.7|94.9|93.6|8
1656640690000|2022-07-01 01:58:10|94.91|93.61|94.91|93.61|94.91|93.61|94.87|93.57|6
1656640700000|2022-07-01 01:58:20|94.9|93.6|95.04|93.74|95.08|93.78|94.9|93.6|10
1656640710000|2022-07-01 01:58:30|95.03|93.73|94.98|93.68|95.03|93.73|94.98|93.68|8
1656640720000|2022-07-01 01:58:40|95|93.7|95.01|93.71|95.01|93.71|94.99|93.69|6
1656640730000|2022-07-01 01:58:50|95|93.7|95.02|93.72|95.02|93.72|95|93.7|2
1656640740000|2022-07-01 01:59:00|95.01|93.71|94.99|93.69|95.01|93.71|94.99|93.69|3
1656640750000|2022-07-01 01:59:10|94.98|93.68|94.98|93.68|94.98|93.68|94.96|93.66|3
1656640760000|2022-07-01 01:59:20|94.97|93.67|94.94|93.64|94.97|93.67|94.93|93.63|7
1656640770000|2022-07-01 01:59:30|94.96|93.66|94.93|93.63|94.96|93.66|94.93|93.63|3
1656640780000|2022-07-01 01:59:40|94.92|93.62|94.93|93.63|94.93|93.63|94.92|93.62|2
1656640790000|2022-07-01 01:59:50|94.94|93.64|94.95|93.65|94.95|93.65|94.94|93.64|2
1656640800000|2022-07-01 02:00:00|94.99|93.69|95|93.7|95.01|93.71|94.97|93.67|10
1656640810000|2022-07-01 02:00:10|94.99|93.69|95|93.7|95|93.7|94.99|93.69|2
1656640820000|2022-07-01 02:00:20|94.99|93.69|94.97|93.67|94.99|93.69|94.95|93.65|7
1656640830000|2022-07-01 02:00:30|94.99|93.69|95.02|93.72|95.06|93.76|94.99|93.69|6
1656640840000|2022-07-01 02:00:40|95.01|93.71|95.01|93.71|95.01|93.71|95|93.7|3
1656640850000|2022-07-01 02:00:50|95|93.7|95|93.7|95.01|93.71|95|93.7|3
1656640860000|2022-07-01 02:01:00|94.99|93.69|94.94|93.64|95|93.7|94.94|93.64|9
1656640870000|2022-07-01 02:01:10|94.95|93.65|94.96|93.66|94.97|93.67|94.95|93.65|3
1656640880000|2022-07-01 02:01:20|94.95|93.65|94.94|93.64|94.96|93.66|94.94|93.64|4
1656640890000|2022-07-01 02:01:30|94.95|93.65|94.95|93.65|94.95|93.65|94.95|93.65|1
1656640900000|2022-07-01 02:01:40|94.96|93.66|94.94|93.64|94.96|93.66|94.94|93.64|3
1656640920000|2022-07-01 02:02:00|94.93|93.63|94.9|93.6|94.93|93.63|94.9|93.6|4
1656640930000|2022-07-01 02:02:10|94.89|93.59|94.9|93.6|94.91|93.61|94.89|93.59|4
1656640940000|2022-07-01 02:02:20|94.93|93.63|94.93|93.63|94.93|93.63|94.93|93.63|1
1656640950000|2022-07-01 02:02:30|94.92|93.62|94.89|93.59|94.92|93.62|94.89|93.59|6
1656640960000|2022-07-01 02:02:40|94.88|93.58|94.89|93.59|94.89|93.59|94.88|93.58|2
1656640970000|2022-07-01 02:02:50|94.9|93.6|94.95|93.65|94.96|93.66|94.89|93.59|6
1656640980000|2022-07-01 02:03:00|94.96|93.66|94.96|93.66|94.96|93.66|94.96|93.66|1
1656640990000|2022-07-01 02:03:10|94.95|93.65|94.88|93.58|94.95|93.65|94.87|93.57|9
1656641000000|2022-07-01 02:03:20|94.87|93.57|94.95|93.65|94.95|93.65|94.87|93.57|4
1656641010000|2022-07-01 02:03:30|94.94|93.64|94.92|93.62|94.94|93.64|94.91|93.61|3
1656641020000|2022-07-01 02:03:40|94.91|93.61|94.88|93.58|94.91|93.61|94.87|93.57|6
1656641030000|2022-07-01 02:03:50|94.87|93.57|94.87|93.57|94.87|93.57|94.87|93.57|1
1656641040000|2022-07-01 02:04:00|94.85|93.55|94.83|93.53|94.87|93.57|94.83|93.53|6
1656641050000|2022-07-01 02:04:10|94.84|93.54|94.84|93.54|94.84|93.54|94.83|93.53|3
1656641060000|2022-07-01 02:04:20|94.83|93.53|94.82|93.52|94.83|93.53|94.82|93.52|2
1656641070000|2022-07-01 02:04:30|94.81|93.51|94.82|93.52|94.85|93.55|94.79|93.49|10
1656641080000|2022-07-01 02:04:40|94.81|93.51|94.81|93.51|94.81|93.51|94.8|93.5|3
1656641090000|2022-07-01 02:04:50|94.8|93.5|94.8|93.5|94.8|93.5|94.8|93.5|1
1656641100000|2022-07-01 02:05:00|94.79|93.49|94.8|93.5|94.8|93.5|94.79|93.49|2
1656641110000|2022-07-01 02:05:10|94.79|93.49|94.79|93.49|94.79|93.49|94.79|93.49|1
1656641120000|2022-07-01 02:05:20|94.8|93.5|94.82|93.52|94.85|93.55|94.79|93.49|7
1656641130000|2022-07-01 02:05:30|94.81|93.51|94.81|93.51|94.81|93.51|94.81|93.51|1
1656641150000|2022-07-01 02:05:50|94.8|93.5|94.8|93.5|94.8|93.5|94.8|93.5|1
1656641170000|2022-07-01 02:06:10|94.81|93.51|94.81|93.51|94.81|93.51|94.81|93.51|1
1656641210000|2022-07-01 02:06:50|94.8|93.5|94.81|93.51|94.81|93.51|94.79|93.49|6
1656641220000|2022-07-01 02:07:00|94.87|93.57|94.81|93.51|94.89|93.59|94.81|93.51|7
1656641230000|2022-07-01 02:07:10|94.82|93.52|94.82|93.52|94.82|93.52|94.81|93.51|3
1656641240000|2022-07-01 02:07:20|94.83|93.53|94.85|93.55|94.85|93.55|94.82|93.52|5
1656641250000|2022-07-01 02:07:30|94.84|93.54|94.83|93.53|94.84|93.54|94.82|93.52|7
1656641260000|2022-07-01 02:07:40|94.84|93.54|94.87|93.57|94.88|93.58|94.84|93.54|5
1656641270000|2022-07-01 02:07:50|94.86|93.56|94.92|93.62|94.92|93.62|94.86|93.56|5
1656641280000|2022-07-01 02:08:00|94.93|93.63|95.01|93.71|95.01|93.71|94.93|93.63|5
1656641290000|2022-07-01 02:08:10|95.03|93.73|95.11|93.81|95.11|93.81|95.03|93.73|8
1656641300000|2022-07-01 02:08:20|95.1|93.8|95.07|93.77|95.1|93.8|95.05|93.75|5
1656641310000|2022-07-01 02:08:30|95.05|93.75|95.08|93.78|95.1|93.8|95.05|93.75|5
1656641320000|2022-07-01 02:08:40|95.07|93.77|95.05|93.75|95.07|93.77|95.05|93.75|3
1656641330000|2022-07-01 02:08:50|95.04|93.74|95.04|93.74|95.06|93.76|95.03|93.73|5
1656641350000|2022-07-01 02:09:10|95.06|93.76|95.06|93.76|95.06|93.76|95.06|93.76|1
1656641360000|2022-07-01 02:09:20|95.07|93.77|95.09|93.79|95.11|93.81|95.07|93.77|9
1656641370000|2022-07-01 02:09:30|95.12|93.82|95.08|93.78|95.12|93.82|95.08|93.78|5
1656641380000|2022-07-01 02:09:40|95.09|93.79|95.13|93.83|95.14|93.84|95.07|93.77|6
1656641390000|2022-07-01 02:09:50|95.12|93.82|95.09|93.79|95.12|93.82|95.09|93.79|2
1656641400000|2022-07-01 02:10:00|95.1|93.8|95.11|93.81|95.11|93.81|95.08|93.78|6
1656641410000|2022-07-01 02:10:10|95.09|93.79|95.04|93.74|95.09|93.79|95.04|93.74|3
1656641420000|2022-07-01 02:10:20|95.06|93.76|95.03|93.73|95.07|93.77|95.03|93.73|5
1656641430000|2022-07-01 02:10:30|95.02|93.72|94.94|93.64|95.02|93.72|94.94|93.64|6
1656641440000|2022-07-01 02:10:40|94.95|93.65|94.97|93.67|94.97|93.67|94.94|93.64|5
1656641450000|2022-07-01 02:10:50|94.98|93.68|95.05|93.75|95.05|93.75|94.98|93.68|4
1656641460000|2022-07-01 02:11:00|95.04|93.74|95.04|93.74|95.05|93.75|95.04|93.74|3
1656641470000|2022-07-01 02:11:10|95.03|93.73|95.04|93.74|95.05|93.75|95.03|93.73|3
1656641480000|2022-07-01 02:11:20|95.03|93.73|95.03|93.73|95.03|93.73|95.03|93.73|1
1656641490000|2022-07-01 02:11:30|95.04|93.74|95.12|93.82|95.12|93.82|95.04|93.74|5
1656641500000|2022-07-01 02:11:40|95.18|93.88|95.07|93.77|95.18|93.88|95.06|93.76|11
1656641510000|2022-07-01 02:11:50|95.08|93.78|95.07|93.77|95.11|93.81|95.07|93.77|6
1656641520000|2022-07-01 02:12:00|95.05|93.75|95.06|93.76|95.07|93.77|95.05|93.75|4
1656641530000|2022-07-01 02:12:10|95.07|93.77|95.07|93.77|95.07|93.77|95.07|93.77|1
1656641540000|2022-07-01 02:12:20|95.11|93.81|95.1|93.8|95.11|93.81|95.06|93.76|6
1656641550000|2022-07-01 02:12:30|95.06|93.76|95.05|93.75|95.06|93.76|95.05|93.75|2
1656641560000|2022-07-01 02:12:40|95.04|93.74|95|93.7|95.04|93.74|95|93.7|5
1656641570000|2022-07-01 02:12:50|95.01|93.71|95.05|93.75|95.07|93.77|95|93.7|6
1656641580000|2022-07-01 02:13:00|95.04|93.74|95.03|93.73|95.04|93.74|95.02|93.72|6
1656641590000|2022-07-01 02:13:10|95.02|93.72|95.02|93.72|95.02|93.72|95.02|93.72|1
1656641600000|2022-07-01 02:13:20|95.03|93.73|95.06|93.76|95.06|93.76|95.03|93.73|2
1656641610000|2022-07-01 02:13:30|95.04|93.74|95.08|93.78|95.08|93.78|95.02|93.72|6
1656641620000|2022-07-01 02:13:40|95.07|93.77|95.07|93.77|95.07|93.77|95.05|93.75|6
1656641630000|2022-07-01 02:13:50|95.08|93.78|95.04|93.74|95.1|93.8|95.04|93.74|3
1656641640000|2022-07-01 02:14:00|95.03|93.73|95.04|93.74|95.04|93.74|95.03|93.73|6
1656641650000|2022-07-01 02:14:10|95.05|93.75|95.25|93.95|95.32|94.02|95.05|93.75|15
1656641660000|2022-07-01 02:14:20|95.24|93.94|95.11|93.81|95.24|93.94|95.07|93.77|15
1656641670000|2022-07-01 02:14:30|95.1|93.8|95.06|93.76|95.1|93.8|95.05|93.75|6
1656641680000|2022-07-01 02:14:40|95.05|93.75|95.06|93.76|95.08|93.78|95.05|93.75|8
1656641690000|2022-07-01 02:14:50|95.05|93.75|95.06|93.76|95.07|93.77|95.04|93.74|5
1656641700000|2022-07-01 02:15:00|95.05|93.75|95.01|93.71|95.05|93.75|95.01|93.71|8
1656641710000|2022-07-01 02:15:10|95.02|93.72|94.99|93.69|95.04|93.74|94.99|93.69|10
1656641720000|2022-07-01 02:15:20|94.98|93.68|94.98|93.68|94.99|93.69|94.97|93.67|5
1656641730000|2022-07-01 02:15:30|94.99|93.69|95.01|93.71|95.01|93.71|94.98|93.68|5
1656641740000|2022-07-01 02:15:40|95.06|93.76|95.02|93.72|95.06|93.76|95.02|93.72|7
1656641750000|2022-07-01 02:15:50|95.01|93.71|95.01|93.71|95.04|93.74|95.01|93.71|6
1656641760000|2022-07-01 02:16:00|95|93.7|94.99|93.69|95|93.7|94.99|93.69|2
1656641770000|2022-07-01 02:16:10|94.98|93.68|94.97|93.67|95|93.7|94.96|93.66|8
1656641780000|2022-07-01 02:16:20|94.99|93.69|95|93.7|95|93.7|94.99|93.69|2
1656641790000|2022-07-01 02:16:30|95.04|93.74|95|93.7|95.04|93.74|95|93.7|6
1656641800000|2022-07-01 02:16:40|95.01|93.71|95.01|93.71|95.04|93.74|95|93.7|7
1656641810000|2022-07-01 02:16:50|95.02|93.72|95|93.7|95.03|93.73|95|93.7|8
1656641820000|2022-07-01 02:17:00|95.01|93.71|95.03|93.73|95.03|93.73|95.01|93.71|4
1656641830000|2022-07-01 02:17:10|95.02|93.72|95.01|93.71|95.02|93.72|95|93.7|5
1656641840000|2022-07-01 02:17:20|95.02|93.72|95.02|93.72|95.02|93.72|95.02|93.72|1
1656641860000|2022-07-01 02:17:40|95.01|93.71|95.02|93.72|95.02|93.72|95|93.7|4
1656641870000|2022-07-01 02:17:50|95.01|93.71|95.01|93.71|95.01|93.71|95|93.7|3
1656641880000|2022-07-01 02:18:00|95|93.7|95|93.7|95|93.7|94.99|93.69|3
1656641900000|2022-07-01 02:18:20|94.99|93.69|94.99|93.69|94.99|93.69|94.98|93.68|5
1656641920000|2022-07-01 02:18:40|94.98|93.68|94.99|93.69|94.99|93.69|94.98|93.68|2
1656641930000|2022-07-01 02:18:50|95.05|93.75|95.03|93.73|95.05|93.75|95.01|93.71|6
1656641940000|2022-07-01 02:19:00|95.02|93.72|95.01|93.71|95.02|93.72|95.01|93.71|2
1656641950000|2022-07-01 02:19:10|95|93.7|94.99|93.69|95|93.7|94.98|93.68|4
1656641960000|2022-07-01 02:19:20|94.98|93.68|94.98|93.68|94.99|93.69|94.98|93.68|3
1656641990000|2022-07-01 02:19:50|94.99|93.69|95.05|93.75|95.05|93.75|94.98|93.68|4
1656642000000|2022-07-01 02:20:00|95.04|93.74|94.96|93.66|95.04|93.74|94.96|93.66|10
1656642010000|2022-07-01 02:20:10|94.93|93.63|94.86|93.56|94.93|93.63|94.86|93.56|8
1656642020000|2022-07-01 02:20:20|94.84|93.54|94.8|93.5|94.84|93.54|94.8|93.5|3
1656642030000|2022-07-01 02:20:30|94.77|93.47|94.79|93.49|94.79|93.49|94.75|93.45|5
1656642040000|2022-07-01 02:20:40|94.78|93.48|94.84|93.54|94.85|93.55|94.77|93.47|7
1656642050000|2022-07-01 02:20:50|94.83|93.53|94.83|93.53|94.84|93.54|94.8|93.5|5
1656642060000|2022-07-01 02:21:00|94.82|93.52|94.83|93.53|94.83|93.53|94.82|93.52|2
1656642070000|2022-07-01 02:21:10|94.82|93.52|94.8|93.5|94.82|93.52|94.79|93.49|5
1656642090000|2022-07-01 02:21:30|94.79|93.49|94.82|93.52|94.83|93.53|94.79|93.49|5
1656642100000|2022-07-01 02:21:40|94.81|93.51|94.88|93.58|94.88|93.58|94.81|93.51|8
1656642110000|2022-07-01 02:21:50|94.89|93.59|94.89|93.59|94.92|93.62|94.88|93.58|8
1656642120000|2022-07-01 02:22:00|94.88|93.58|94.88|93.58|94.89|93.59|94.88|93.58|3
1656642130000|2022-07-01 02:22:10|94.87|93.57|94.94|93.64|94.94|93.64|94.87|93.57|2
1656642140000|2022-07-01 02:22:20|94.93|93.63|94.89|93.59|94.93|93.63|94.89|93.59|5
1656642150000|2022-07-01 02:22:30|94.88|93.58|94.83|93.53|94.89|93.59|94.82|93.52|9
1656642160000|2022-07-01 02:22:40|94.82|93.52|94.82|93.52|94.82|93.52|94.82|93.52|1
1656642180000|2022-07-01 02:23:00|94.83|93.53|94.84|93.54|94.84|93.54|94.83|93.53|2
1656642190000|2022-07-01 02:23:10|94.85|93.55|94.85|93.55|94.86|93.56|94.84|93.54|5
1656642200000|2022-07-01 02:23:20|94.9|93.6|94.88|93.58|94.9|93.6|94.88|93.58|5
1656642210000|2022-07-01 02:23:30|94.89|93.59|94.89|93.59|94.89|93.59|94.87|93.57|7
1656642220000|2022-07-01 02:23:40|94.88|93.58|94.87|93.57|94.88|93.58|94.85|93.55|5
1656642230000|2022-07-01 02:23:50|94.88|93.58|94.94|93.64|94.95|93.65|94.88|93.58|5
1656642250000|2022-07-01 02:24:10|94.93|93.63|94.89|93.59|94.93|93.63|94.89|93.59|3
1656642260000|2022-07-01 02:24:20|94.88|93.58|94.89|93.59|94.89|93.59|94.87|93.57|4
1656642270000|2022-07-01 02:24:30|94.87|93.57|94.92|93.62|94.92|93.62|94.87|93.57|5
1656642280000|2022-07-01 02:24:40|94.91|93.61|94.92|93.62|94.95|93.65|94.91|93.61|6
1656642290000|2022-07-01 02:24:50|94.91|93.61|94.92|93.62|94.92|93.62|94.91|93.61|4
1656642300000|2022-07-01 02:25:00|94.91|93.61|94.9|93.6|94.91|93.61|94.9|93.6|8
1656642310000|2022-07-01 02:25:10|94.89|93.59|94.89|93.59|94.89|93.59|94.87|93.57|6
1656642320000|2022-07-01 02:25:20|94.9|93.6|94.91|93.61|94.91|93.61|94.9|93.6|2
1656642330000|2022-07-01 02:25:30|94.92|93.62|94.93|93.63|94.94|93.64|94.92|93.62|4
1656642340000|2022-07-01 02:25:40|94.95|93.65|95.02|93.72|95.02|93.72|94.95|93.65|5
1656642350000|2022-07-01 02:25:50|95.03|93.73|94.99|93.69|95.03|93.73|94.99|93.69|3
1656642360000|2022-07-01 02:26:00|94.93|93.63|94.96|93.66|94.96|93.66|94.92|93.62|10
1656642370000|2022-07-01 02:26:10|94.95|93.65|94.96|93.66|94.96|93.66|94.95|93.65|2
1656642380000|2022-07-01 02:26:20|94.99|93.69|94.99|93.69|94.99|93.69|94.99|93.69|1
1656642390000|2022-07-01 02:26:30|95.05|93.75|95.02|93.72|95.05|93.75|95.02|93.72|6
1656642400000|2022-07-01 02:26:40|95.03|93.73|95.03|93.73|95.03|93.73|95.02|93.72|3
1656642420000|2022-07-01 02:27:00|95.02|93.72|94.92|93.62|95.02|93.72|94.92|93.62|9
1656642430000|2022-07-01 02:27:10|94.91|93.61|94.93|93.63|94.93|93.63|94.91|93.61|3
1656642440000|2022-07-01 02:27:20|94.95|93.65|95.01|93.71|95.01|93.71|94.95|93.65|2
1656642450000|2022-07-01 02:27:30|95|93.7|94.93|93.63|95|93.7|94.93|93.63|7
1656642460000|2022-07-01 02:27:40|94.92|93.62|94.91|93.61|94.92|93.62|94.91|93.61|2
1656642470000|2022-07-01 02:27:50|94.89|93.59|94.86|93.56|94.89|93.59|94.86|93.56|3
1656642480000|2022-07-01 02:28:00|94.85|93.55|94.83|93.53|94.85|93.55|94.81|93.51|8
1656642490000|2022-07-01 02:28:10|94.82|93.52|94.8|93.5|94.82|93.52|94.78|93.48|8
1656642510000|2022-07-01 02:28:30|94.79|93.49|94.87|93.57|94.91|93.61|94.79|93.49|9
1656642520000|2022-07-01 02:28:40|94.86|93.56|94.81|93.51|94.86|93.56|94.81|93.51|4
1656642530000|2022-07-01 02:28:50|94.82|93.52|94.86|93.56|94.86|93.56|94.82|93.52|3
1656642540000|2022-07-01 02:29:00|94.85|93.55|94.85|93.55|94.85|93.55|94.85|93.55|1
1656642550000|2022-07-01 02:29:10|94.86|93.56|94.87|93.57|94.87|93.57|94.86|93.56|2
1656642560000|2022-07-01 02:29:20|94.86|93.56|94.83|93.53|94.86|93.56|94.83|93.53|4
1656642570000|2022-07-01 02:29:30|94.82|93.52|94.85|93.55|94.86|93.56|94.82|93.52|5
1656642580000|2022-07-01 02:29:40|94.86|93.56|94.86|93.56|94.86|93.56|94.86|93.56|1
1656642590000|2022-07-01 02:29:50|94.87|93.57|94.87|93.57|94.87|93.57|94.86|93.56|3
1656642600000|2022-07-01 02:30:00|94.88|93.58|94.9|93.6|94.92|93.62|94.88|93.58|6
1656642610000|2022-07-01 02:30:10|94.89|93.59|94.88|93.58|94.89|93.59|94.88|93.58|2
1656642620000|2022-07-01 02:30:20|94.87|93.57|94.86|93.56|94.87|93.57|94.86|93.56|4
1656642630000|2022-07-01 02:30:30|94.87|93.57|94.87|93.57|94.87|93.57|94.87|93.57|1
1656642650000|2022-07-01 02:30:50|94.88|93.58|94.86|93.56|94.88|93.58|94.86|93.56|3
1656642670000|2022-07-01 02:31:10|94.85|93.55|94.83|93.53|94.85|93.55|94.8|93.5|7
1656642680000|2022-07-01 02:31:20|94.84|93.54|94.87|93.57|94.87|93.57|94.84|93.54|2
1656642690000|2022-07-01 02:31:30|94.86|93.56|94.84|93.54|94.86|93.56|94.84|93.54|3
1656642700000|2022-07-01 02:31:40|94.83|93.53|94.71|93.41|94.83|93.53|94.69|93.39|8
1656642710000|2022-07-01 02:31:50|94.7|93.4|94.66|93.36|94.7|93.4|94.64|93.34|8
1656642720000|2022-07-01 02:32:00|94.65|93.35|94.64|93.34|94.65|93.35|94.64|93.34|2
1656642730000|2022-07-01 02:32:10|94.63|93.33|94.65|93.35|94.65|93.35|94.59|93.29|8
1656642740000|2022-07-01 02:32:20|94.66|93.36|94.66|93.36|94.66|93.36|94.64|93.34|7
1656642750000|2022-07-01 02:32:30|94.65|93.35|94.63|93.33|94.65|93.35|94.63|93.33|9
1656642760000|2022-07-01 02:32:40|94.64|93.34|94.74|93.44|94.75|93.45|94.64|93.34|10
1656642770000|2022-07-01 02:32:50|94.73|93.43|94.67|93.37|94.73|93.43|94.64|93.34|13
1656642780000|2022-07-01 02:33:00|94.68|93.38|94.68|93.38|94.75|93.45|94.67|93.37|15
1656642790000|2022-07-01 02:33:10|94.7|93.4|94.67|93.37|94.7|93.4|94.66|93.36|4
1656642800000|2022-07-01 02:33:20|94.73|93.43|94.72|93.42|94.74|93.44|94.72|93.42|4
1656642810000|2022-07-01 02:33:30|94.71|93.41|94.71|93.41|94.71|93.41|94.71|93.41|1
1656642820000|2022-07-01 02:33:40|94.69|93.39|94.69|93.39|94.7|93.4|94.69|93.39|3
1656642840000|2022-07-01 02:34:00|94.67|93.37|94.67|93.37|94.67|93.37|94.67|93.37|1
1656642850000|2022-07-01 02:34:10|94.66|93.36|94.63|93.33|94.7|93.4|94.63|93.33|7
1656642860000|2022-07-01 02:34:20|94.64|93.34|94.61|93.31|94.66|93.36|94.6|93.3|11
1656642870000|2022-07-01 02:34:30|94.62|93.32|94.62|93.32|94.64|93.34|94.61|93.31|9
1656642880000|2022-07-01 02:34:40|94.61|93.31|94.64|93.34|94.64|93.34|94.61|93.31|3
1656642890000|2022-07-01 02:34:50|94.65|93.35|94.63|93.33|94.65|93.35|94.63|93.33|5
1656642900000|2022-07-01 02:35:00|94.62|93.32|94.64|93.34|94.65|93.35|94.62|93.32|5
1656642910000|2022-07-01 02:35:10|94.62|93.32|94.59|93.29|94.62|93.32|94.59|93.29|7
1656642920000|2022-07-01 02:35:20|94.61|93.31|94.57|93.27|94.61|93.31|94.57|93.27|9
1656642930000|2022-07-01 02:35:30|94.58|93.28|94.59|93.29|94.6|93.3|94.58|93.28|5
1656642940000|2022-07-01 02:35:40|94.64|93.34|94.62|93.32|94.64|93.34|94.62|93.32|9
1656642950000|2022-07-01 02:35:50|94.63|93.33|94.62|93.32|94.66|93.36|94.62|93.32|9
1656642960000|2022-07-01 02:36:00|94.61|93.31|94.62|93.32|94.62|93.32|94.6|93.3|8
1656642970000|2022-07-01 02:36:10|94.61|93.31|94.62|93.32|94.62|93.32|94.61|93.31|2
1656642980000|2022-07-01 02:36:20|94.61|93.31|94.61|93.31|94.61|93.31|94.61|93.31|1
1656642990000|2022-07-01 02:36:30|94.6|93.3|94.6|93.3|94.6|93.3|94.58|93.28|4
1656643000000|2022-07-01 02:36:40|94.59|93.29|94.59|93.29|94.59|93.29|94.59|93.29|1
1656643010000|2022-07-01 02:36:50|94.57|93.27|94.54|93.24|94.59|93.29|94.54|93.24|6
1656643020000|2022-07-01 02:37:00|94.57|93.27|94.56|93.26|94.58|93.28|94.55|93.25|5
1656643030000|2022-07-01 02:37:10|94.55|93.25|94.54|93.24|94.55|93.25|94.54|93.24|2
1656643040000|2022-07-01 02:37:20|94.53|93.23|94.55|93.25|94.55|93.25|94.53|93.23|5
1656643050000|2022-07-01 02:37:30|94.54|93.24|94.53|93.23|94.54|93.24|94.52|93.22|4
1656643060000|2022-07-01 02:37:40|94.55|93.25|94.55|93.25|94.55|93.25|94.55|93.25|1
1656643070000|2022-07-01 02:37:50|94.54|93.24|94.55|93.25|94.55|93.25|94.54|93.24|2
1656643080000|2022-07-01 02:38:00|94.54|93.24|94.57|93.27|94.59|93.29|94.54|93.24|6
1656643090000|2022-07-01 02:38:10|94.58|93.28|94.6|93.3|94.6|93.3|94.58|93.28|6
1656643110000|2022-07-01 02:38:30|94.59|93.29|94.58|93.28|94.59|93.29|94.58|93.28|2
1656643120000|2022-07-01 02:38:40|94.56|93.26|94.54|93.24|94.56|93.26|94.54|93.24|3
1656643130000|2022-07-01 02:38:50|94.53|93.23|94.54|93.24|94.54|93.24|94.53|93.23|2
1656643140000|2022-07-01 02:39:00|94.55|93.25|94.55|93.25|94.56|93.26|94.55|93.25|3
1656643150000|2022-07-01 02:39:10|94.56|93.26|94.56|93.26|94.56|93.26|94.56|93.26|1
1656643160000|2022-07-01 02:39:20|94.57|93.27|94.59|93.29|94.61|93.31|94.57|93.27|8
1656643170000|2022-07-01 02:39:30|94.6|93.3|94.57|93.27|94.6|93.3|94.56|93.26|4
1656643180000|2022-07-01 02:39:40|94.55|93.25|94.57|93.27|94.57|93.27|94.55|93.25|4
1656643190000|2022-07-01 02:39:50|94.56|93.26|94.55|93.25|94.56|93.26|94.55|93.25|2
1656643200000|2022-07-01 02:40:00|94.57|93.27|94.57|93.27|94.57|93.27|94.57|93.27|1
1656643210000|2022-07-01 02:40:10|94.56|93.26|94.57|93.27|94.57|93.27|94.56|93.26|2
1656643230000|2022-07-01 02:40:30|94.53|93.23|94.53|93.23|94.53|93.23|94.52|93.22|3
1656643240000|2022-07-01 02:40:40|94.54|93.24|94.53|93.23|94.54|93.24|94.53|93.23|2
1656643250000|2022-07-01 02:40:50|94.54|93.24|94.53|93.23|94.54|93.24|94.53|93.23|2
1656643260000|2022-07-01 02:41:00|94.54|93.24|94.54|93.24|94.54|93.24|94.54|93.24|1
1656643280000|2022-07-01 02:41:20|94.55|93.25|94.58|93.28|94.58|93.28|94.55|93.25|3
1656643300000|2022-07-01 02:41:40|94.59|93.29|94.56|93.26|94.59|93.29|94.54|93.24|5
1656643310000|2022-07-01 02:41:50|94.58|93.28|94.56|93.26|94.58|93.28|94.56|93.26|5
1656643330000|2022-07-01 02:42:10|94.57|93.27|94.57|93.27|94.57|93.27|94.57|93.27|1
1656643340000|2022-07-01 02:42:20|94.59|93.29|94.57|93.27|94.59|93.29|94.57|93.27|2
1656643350000|2022-07-01 02:42:30|94.6|93.3|94.6|93.3|94.6|93.3|94.6|93.3|1
1656643360000|2022-07-01 02:42:40|94.61|93.31|94.61|93.31|94.65|93.35|94.61|93.31|5
1656643370000|2022-07-01 02:42:50|94.6|93.3|94.6|93.3|94.6|93.3|94.6|93.3|1
1656643380000|2022-07-01 02:43:00|94.61|93.31|94.62|93.32|94.63|93.33|94.61|93.31|3
1656643390000|2022-07-01 02:43:10|94.64|93.34|94.58|93.28|94.64|93.34|94.58|93.28|6
1656643400000|2022-07-01 02:43:20|94.57|93.27|94.56|93.26|94.57|93.27|94.53|93.23|5
1656643410000|2022-07-01 02:43:30|94.55|93.25|94.53|93.23|94.55|93.25|94.53|93.23|5
1656643420000|2022-07-01 02:43:40|94.54|93.24|94.56|93.26|94.56|93.26|94.53|93.23|5
1656643430000|2022-07-01 02:43:50|94.57|93.27|94.64|93.34|94.64|93.34|94.57|93.27|9
1656643440000|2022-07-01 02:44:00|94.65|93.35|94.67|93.37|94.68|93.38|94.65|93.35|5
1656643450000|2022-07-01 02:44:10|94.68|93.38|94.67|93.37|94.68|93.38|94.67|93.37|2
1656643460000|2022-07-01 02:44:20|94.68|93.38|94.68|93.38|94.68|93.38|94.68|93.38|1
1656643470000|2022-07-01 02:44:30|94.69|93.39|94.68|93.38|94.69|93.39|94.68|93.38|2
1656643490000|2022-07-01 02:44:50|94.67|93.37|94.67|93.37|94.67|93.37|94.67|93.37|1
1656643500000|2022-07-01 02:45:00|94.68|93.38|94.67|93.37|94.68|93.38|94.67|93.37|2
1656643510000|2022-07-01 02:45:10|94.69|93.39|94.67|93.37|94.69|93.39|94.67|93.37|3
1656643540000|2022-07-01 02:45:40|94.66|93.36|94.59|93.29|94.66|93.36|94.57|93.27|10
1656643550000|2022-07-01 02:45:50|94.57|93.27|94.58|93.28|94.58|93.28|94.57|93.27|2
1656643560000|2022-07-01 02:46:00|94.59|93.29|94.59|93.29|94.59|93.29|94.59|93.29|1
1656643570000|2022-07-01 02:46:10|94.6|93.3|94.64|93.34|94.65|93.35|94.6|93.3|3
1656643580000|2022-07-01 02:46:20|94.65|93.35|94.64|93.34|94.65|93.35|94.64|93.34|4
1656643600000|2022-07-01 02:46:40|94.65|93.35|94.65|93.35|94.65|93.35|94.65|93.35|1
1656643610000|2022-07-01 02:46:50|94.64|93.34|94.65|93.35|94.66|93.36|94.64|93.34|3
1656643620000|2022-07-01 02:47:00|94.66|93.36|94.62|93.32|94.66|93.36|94.59|93.29|6
1656643630000|2022-07-01 02:47:10|94.63|93.33|94.63|93.33|94.65|93.35|94.62|93.32|8
1656643650000|2022-07-01 02:47:30|94.62|93.32|94.58|93.28|94.62|93.32|94.58|93.28|5
1656643660000|2022-07-01 02:47:40|94.59|93.29|94.53|93.23|94.59|93.29|94.53|93.23|7
1656643670000|2022-07-01 02:47:50|94.54|93.24|94.54|93.24|94.54|93.24|94.52|93.22|5
1656643690000|2022-07-01 02:48:10|94.55|93.25|94.62|93.32|94.63|93.33|94.55|93.25|7
1656643700000|2022-07-01 02:48:20|94.61|93.31|94.65|93.35|94.65|93.35|94.61|93.31|3
1656643710000|2022-07-01 02:48:30|94.64|93.34|94.61|93.31|94.65|93.35|94.61|93.31|6
1656643720000|2022-07-01 02:48:40|94.62|93.32|94.65|93.35|94.65|93.35|94.62|93.32|3
1656643730000|2022-07-01 02:48:50|94.63|93.33|94.52|93.22|94.66|93.36|94.52|93.22|14
1656643740000|2022-07-01 02:49:00|94.51|93.21|94.42|93.12|94.51|93.21|94.38|93.08|12
1656643750000|2022-07-01 02:49:10|94.41|93.11|94.42|93.12|94.42|93.12|94.39|93.09|10
1656643760000|2022-07-01 02:49:20|94.43|93.13|94.5|93.2|94.5|93.2|94.43|93.13|6
1656643770000|2022-07-01 02:49:30|94.51|93.21|94.49|93.19|94.51|93.21|94.46|93.16|7
1656643780000|2022-07-01 02:49:40|94.47|93.17|94.46|93.16|94.47|93.17|94.46|93.16|2
1656643790000|2022-07-01 02:49:50|94.48|93.18|94.49|93.19|94.54|93.24|94.47|93.17|10
1656643800000|2022-07-01 02:50:00|94.5|93.2|94.55|93.25|94.55|93.25|94.5|93.2|4
1656643810000|2022-07-01 02:50:10|94.54|93.24|94.54|93.24|94.54|93.24|94.54|93.24|1
1656643820000|2022-07-01 02:50:20|94.55|93.25|94.55|93.25|94.55|93.25|94.54|93.24|3
1656643830000|2022-07-01 02:50:30|94.54|93.24|94.52|93.22|94.56|93.26|94.51|93.21|7
1656643840000|2022-07-01 02:50:40|94.51|93.21|94.49|93.19|94.52|93.22|94.49|93.19|5
1656643850000|2022-07-01 02:50:50|94.48|93.18|94.51|93.21|94.51|93.21|94.48|93.18|7
1656643860000|2022-07-01 02:51:00|94.49|93.19|94.55|93.25|94.55|93.25|94.49|93.19|4
1656643870000|2022-07-01 02:51:10|94.56|93.26|94.56|93.26|94.56|93.26|94.56|93.26|1
1656643880000|2022-07-01 02:51:20|94.55|93.25|94.51|93.21|94.55|93.25|94.51|93.21|5
1656643890000|2022-07-01 02:51:30|94.5|93.2|94.48|93.18|94.5|93.2|94.47|93.17|8
1656643900000|2022-07-01 02:51:40|94.49|93.19|94.51|93.21|94.52|93.22|94.49|93.19|7
1656643910000|2022-07-01 02:51:50|94.52|93.22|94.52|93.22|94.52|93.22|94.51|93.21|3
1656643920000|2022-07-01 02:52:00|94.55|93.25|94.53|93.23|94.56|93.26|94.53|93.23|4
1656643930000|2022-07-01 02:52:10|94.52|93.22|94.56|93.26|94.57|93.27|94.52|93.22|5
1656643940000|2022-07-01 02:52:20|94.55|93.25|94.55|93.25|94.55|93.25|94.54|93.24|3
1656643960000|2022-07-01 02:52:40|94.54|93.24|94.51|93.21|94.54|93.24|94.5|93.2|7
1656643970000|2022-07-01 02:52:50|94.5|93.2|94.49|93.19|94.5|93.2|94.48|93.18|6
1656643980000|2022-07-01 02:53:00|94.48|93.18|94.57|93.27|94.58|93.28|94.46|93.16|10
1656643990000|2022-07-01 02:53:10|94.58|93.28|94.68|93.38|94.69|93.39|94.58|93.28|9
1656644000000|2022-07-01 02:53:20|94.72|93.42|94.77|93.47|94.79|93.49|94.68|93.38|9
1656644010000|2022-07-01 02:53:30|94.78|93.48|94.78|93.48|94.78|93.48|94.77|93.47|5
1656644020000|2022-07-01 02:53:40|94.77|93.47|94.69|93.39|94.79|93.49|94.66|93.36|12
1656644030000|2022-07-01 02:53:50|94.7|93.4|94.65|93.35|94.7|93.4|94.65|93.35|5
1656644040000|2022-07-01 02:54:00|94.63|93.33|94.64|93.34|94.65|93.35|94.62|93.32|5
1656644050000|2022-07-01 02:54:10|94.63|93.33|94.62|93.32|94.63|93.33|94.62|93.32|2
1656644060000|2022-07-01 02:54:20|94.63|93.33|94.69|93.39|94.69|93.39|94.62|93.32|7
1656644070000|2022-07-01 02:54:30|94.68|93.38|94.67|93.37|94.68|93.38|94.66|93.36|4
1656644080000|2022-07-01 02:54:40|94.68|93.38|94.69|93.39|94.69|93.39|94.68|93.38|2
1656644090000|2022-07-01 02:54:50|94.68|93.38|94.67|93.37|94.7|93.4|94.67|93.37|5
1656644100000|2022-07-01 02:55:00|94.66|93.36|94.68|93.38|94.68|93.38|94.66|93.36|8
1656644110000|2022-07-01 02:55:10|94.67|93.37|94.64|93.34|94.67|93.37|94.64|93.34|2
1656644120000|2022-07-01 02:55:20|94.63|93.33|94.59|93.29|94.63|93.33|94.58|93.28|9
1656644130000|2022-07-01 02:55:30|94.58|93.28|94.59|93.29|94.59|93.29|94.58|93.28|2
1656644140000|2022-07-01 02:55:40|94.58|93.28|94.53|93.23|94.58|93.28|94.53|93.23|4
1656644150000|2022-07-01 02:55:50|94.52|93.22|94.52|93.22|94.52|93.22|94.52|93.22|1
1656644180000|2022-07-01 02:56:20|94.55|93.25|94.52|93.22|94.55|93.25|94.5|93.2|7
1656644190000|2022-07-01 02:56:30|94.51|93.21|94.51|93.21|94.51|93.21|94.5|93.2|3
1656644200000|2022-07-01 02:56:40|94.52|93.22|94.51|93.21|94.52|93.22|94.51|93.21|2
1656644210000|2022-07-01 02:56:50|94.54|93.24|94.53|93.23|94.54|93.24|94.52|93.22|4
1656644220000|2022-07-01 02:57:00|94.52|93.22|94.59|93.29|94.6|93.3|94.52|93.22|5
1656644240000|2022-07-01 02:57:20|94.6|93.3|94.61|93.31|94.61|93.31|94.6|93.3|4
1656644250000|2022-07-01 02:57:30|94.6|93.3|94.6|93.3|94.6|93.3|94.6|93.3|1
1656644260000|2022-07-01 02:57:40|94.61|93.31|94.61|93.31|94.61|93.31|94.6|93.3|3
1656644270000|2022-07-01 02:57:50|94.6|93.3|94.57|93.27|94.6|93.3|94.56|93.26|6
1656644280000|2022-07-01 02:58:00|94.56|93.26|94.57|93.27|94.57|93.27|94.56|93.26|4
1656644290000|2022-07-01 02:58:10|94.56|93.26|94.55|93.25|94.57|93.27|94.55|93.25|6
1656644300000|2022-07-01 02:58:20|94.53|93.23|94.48|93.18|94.53|93.23|94.48|93.18|5
1656644310000|2022-07-01 02:58:30|94.49|93.19|94.45|93.15|94.49|93.19|94.45|93.15|5
1656644320000|2022-07-01 02:58:40|94.46|93.16|94.45|93.15|94.46|93.16|94.45|93.15|4
1656644330000|2022-07-01 02:58:50|94.46|93.16|94.46|93.16|94.46|93.16|94.45|93.15|3
1656644340000|2022-07-01 02:59:00|94.45|93.15|94.49|93.19|94.49|93.19|94.45|93.15|5
1656644350000|2022-07-01 02:59:10|94.48|93.18|94.48|93.18|94.48|93.18|94.48|93.18|1
1656644360000|2022-07-01 02:59:20|94.5|93.2|94.5|93.2|94.51|93.21|94.48|93.18|7
1656644370000|2022-07-01 02:59:30|94.49|93.19|94.5|93.2|94.5|93.2|94.49|93.19|2
1656644380000|2022-07-01 02:59:40|94.49|93.19|94.51|93.21|94.51|93.21|94.49|93.19|3
1656644390000|2022-07-01 02:59:50|94.5|93.2|94.49|93.19|94.5|93.2|94.49|93.19|2
1656644400000|2022-07-01 03:00:00|94.48|93.18|94.49|93.19|94.49|93.19|94.48|93.18|2
1656644410000|2022-07-01 03:00:10|94.5|93.2|94.51|93.21|94.51|93.21|94.49|93.19|5
1656644420000|2022-07-01 03:00:20|94.53|93.23|94.53|93.23|94.53|93.23|94.52|93.22|3
1656644430000|2022-07-01 03:00:30|94.52|93.22|94.52|93.22|94.52|93.22|94.49|93.19|7
1656644440000|2022-07-01 03:00:40|94.51|93.21|94.51|93.21|94.51|93.21|94.5|93.2|3
1656644450000|2022-07-01 03:00:50|94.52|93.22|94.5|93.2|94.52|93.22|94.5|93.2|5
1656644460000|2022-07-01 03:01:00|94.49|93.19|94.49|93.19|94.5|93.2|94.48|93.18|5
1656644470000|2022-07-01 03:01:10|94.5|93.2|94.51|93.21|94.51|93.21|94.5|93.2|4
1656644480000|2022-07-01 03:01:20|94.5|93.2|94.5|93.2|94.5|93.2|94.5|93.2|1
1656644510000|2022-07-01 03:01:50|94.51|93.21|94.5|93.2|94.51|93.21|94.5|93.2|2
1656644520000|2022-07-01 03:02:00|94.51|93.21|94.51|93.21|94.51|93.21|94.51|93.21|1
1656644530000|2022-07-01 03:02:10|94.49|93.19|94.47|93.17|94.49|93.19|94.46|93.16|4
1656644540000|2022-07-01 03:02:20|94.46|93.16|94.48|93.18|94.49|93.19|94.46|93.16|5
1656644550000|2022-07-01 03:02:30|94.46|93.16|94.42|93.12|94.46|93.16|94.4|93.1|7
1656644560000|2022-07-01 03:02:40|94.44|93.14|94.42|93.12|94.44|93.14|94.42|93.12|3
1656644570000|2022-07-01 03:02:50|94.44|93.14|94.43|93.13|94.44|93.14|94.43|93.13|4
1656644580000|2022-07-01 03:03:00|94.42|93.12|94.43|93.13|94.43|93.13|94.42|93.12|2
1656644590000|2022-07-01 03:03:10|94.42|93.12|94.41|93.11|94.42|93.12|94.41|93.11|2
1656644600000|2022-07-01 03:03:20|94.4|93.1|94.4|93.1|94.41|93.11|94.4|93.1|3
1656644610000|2022-07-01 03:03:30|94.41|93.11|94.33|93.03|94.41|93.11|94.33|93.03|6
1656644620000|2022-07-01 03:03:40|94.32|93.02|94.29|92.99|94.36|93.06|94.25|92.95|12
1656644630000|2022-07-01 03:03:50|94.31|93.01|94.29|92.99|94.31|93.01|94.27|92.97|15
1656644640000|2022-07-01 03:04:00|94.27|92.97|94.26|92.96|94.3|93|94.22|92.92|12
1656644650000|2022-07-01 03:04:10|94.27|92.97|94.32|93.02|94.32|93.02|94.24|92.94|9
1656644670000|2022-07-01 03:04:30|94.35|93.05|94.29|92.99|94.35|93.05|94.29|92.99|6
1656644680000|2022-07-01 03:04:40|94.27|92.97|94.27|92.97|94.31|93.01|94.27|92.97|8
1656644690000|2022-07-01 03:04:50|94.26|92.96|94.28|92.98|94.29|92.99|94.26|92.96|8
1656644700000|2022-07-01 03:05:00|94.26|92.96|94.31|93.01|94.31|93.01|94.26|92.96|7
1656644710000|2022-07-01 03:05:10|94.32|93.02|94.32|93.02|94.32|93.02|94.31|93.01|3
1656644720000|2022-07-01 03:05:20|94.33|93.03|94.3|93|94.33|93.03|94.28|92.98|7
1656644730000|2022-07-01 03:05:30|94.29|92.99|94.31|93.01|94.31|93.01|94.29|92.99|10
1656644740000|2022-07-01 03:05:40|94.3|93|94.31|93.01|94.31|93.01|94.3|93|2
1656644750000|2022-07-01 03:05:50|94.27|92.97|94.27|92.97|94.28|92.98|94.26|92.96|4
1656644760000|2022-07-01 03:06:00|94.3|93|94.31|93.01|94.31|93.01|94.28|92.98|7
1656644770000|2022-07-01 03:06:10|94.3|93|94.33|93.03|94.33|93.03|94.3|93|8
1656644780000|2022-07-01 03:06:20|94.34|93.04|94.32|93.02|94.34|93.04|94.29|92.99|14
1656644790000|2022-07-01 03:06:30|94.33|93.03|94.33|93.03|94.35|93.05|94.32|93.02|7
1656644800000|2022-07-01 03:06:40|94.32|93.02|94.35|93.05|94.35|93.05|94.3|93|12
1656644810000|2022-07-01 03:06:50|94.34|93.04|94.31|93.01|94.35|93.05|94.27|92.97|12
1656644820000|2022-07-01 03:07:00|94.28|92.98|94.31|93.01|94.33|93.03|94.28|92.98|6
1656644830000|2022-07-01 03:07:10|94.3|93|94.18|92.88|94.3|93|94.1|92.8|19
1656644840000|2022-07-01 03:07:20|94.19|92.89|94.22|92.92|94.25|92.95|94.18|92.88|13
1656644850000|2022-07-01 03:07:30|94.29|92.99|94.26|92.96|94.29|92.99|94.24|92.94|7
1656644860000|2022-07-01 03:07:40|94.27|92.97|94.33|93.03|94.37|93.07|94.27|92.97|7
1656644870000|2022-07-01 03:07:50|94.32|93.02|94.31|93.01|94.32|93.02|94.3|93|6
1656644880000|2022-07-01 03:08:00|94.32|93.02|94.32|93.02|94.32|93.02|94.31|93.01|3
1656644890000|2022-07-01 03:08:10|94.33|93.03|94.28|92.98|94.33|93.03|94.26|92.96|9
1656644900000|2022-07-01 03:08:20|94.26|92.96|94.26|92.96|94.26|92.96|94.24|92.94|4
1656644910000|2022-07-01 03:08:30|94.24|92.94|94.25|92.95|94.25|92.95|94.24|92.94|2
1656644920000|2022-07-01 03:08:40|94.24|92.94|94.23|92.93|94.28|92.98|94.23|92.93|4
1656644930000|2022-07-01 03:08:50|94.22|92.92|94.21|92.91|94.24|92.94|94.2|92.9|9
1656644940000|2022-07-01 03:09:00|94.22|92.92|94.25|92.95|94.25|92.95|94.22|92.92|4
1656644950000|2022-07-01 03:09:10|94.24|92.94|94.24|92.94|94.24|92.94|94.24|92.94|1
1656644960000|2022-07-01 03:09:20|94.23|92.93|94.22|92.92|94.23|92.93|94.22|92.92|4
1656644970000|2022-07-01 03:09:30|94.23|92.93|94.22|92.92|94.23|92.93|94.22|92.92|2
1656644980000|2022-07-01 03:09:40|94.21|92.91|94.21|92.91|94.21|92.91|94.2|92.9|5
1656644990000|2022-07-01 03:09:50|94.22|92.92|94.17|92.87|94.22|92.92|94.17|92.87|5
1656645000000|2022-07-01 03:10:00|94.19|92.89|94.21|92.91|94.21|92.91|94.18|92.88|4
1656645030000|2022-07-01 03:10:30|94.2|92.9|94.21|92.91|94.21|92.91|94.2|92.9|2
1656645050000|2022-07-01 03:10:50|94.22|92.92|94.23|92.93|94.25|92.95|94.22|92.92|4
1656645060000|2022-07-01 03:11:00|94.24|92.94|94.23|92.93|94.24|92.94|94.23|92.93|2
1656645070000|2022-07-01 03:11:10|94.22|92.92|94.22|92.92|94.22|92.92|94.22|92.92|1
1656645080000|2022-07-01 03:11:20|94.21|92.91|94.21|92.91|94.21|92.91|94.2|92.9|3
1656645100000|2022-07-01 03:11:40|94.17|92.87|94.17|92.87|94.18|92.88|94.13|92.83|11
1656645110000|2022-07-01 03:11:50|94.18|92.88|94.18|92.88|94.21|92.91|94.18|92.88|5
1656645120000|2022-07-01 03:12:00|94.17|92.87|94.16|92.86|94.17|92.87|94.14|92.84|5
1656645130000|2022-07-01 03:12:10|94.14|92.84|94.15|92.85|94.21|92.91|94.14|92.84|8
1656645140000|2022-07-01 03:12:20|94.14|92.84|94.16|92.86|94.16|92.86|94.14|92.84|3
1656645150000|2022-07-01 03:12:30|94.15|92.85|94.11|92.81|94.15|92.85|94.11|92.81|4
1656645160000|2022-07-01 03:12:40|94.12|92.82|94.1|92.8|94.12|92.82|94.08|92.78|11
1656645170000|2022-07-01 03:12:50|94.11|92.81|94.16|92.86|94.18|92.88|94.06|92.76|18
1656645180000|2022-07-01 03:13:00|94.17|92.87|94.16|92.86|94.18|92.88|94.15|92.85|6
1656645190000|2022-07-01 03:13:10|94.18|92.88|94.23|92.93|94.23|92.93|94.18|92.88|7
1656645200000|2022-07-01 03:13:20|94.22|92.92|94.21|92.91|94.23|92.93|94.2|92.9|6
1656645210000|2022-07-01 03:13:30|94.2|92.9|94.21|92.91|94.21|92.91|94.2|92.9|2
1656645220000|2022-07-01 03:13:40|94.18|92.88|94.18|92.88|94.21|92.91|94.17|92.87|9
1656645230000|2022-07-01 03:13:50|94.17|92.87|94.19|92.89|94.22|92.92|94.17|92.87|9
1656645240000|2022-07-01 03:14:00|94.17|92.87|94.22|92.92|94.24|92.94|94.17|92.87|6
1656645250000|2022-07-01 03:14:10|94.21|92.91|94.21|92.91|94.21|92.91|94.21|92.91|1
1656645260000|2022-07-01 03:14:20|94.2|92.9|94.21|92.91|94.22|92.92|94.15|92.85|9
1656645270000|2022-07-01 03:14:30|94.2|92.9|94.22|92.92|94.22|92.92|94.2|92.9|6
1656645280000|2022-07-01 03:14:40|94.21|92.91|94.21|92.91|94.21|92.91|94.21|92.91|1
1656645290000|2022-07-01 03:14:50|94.2|92.9|94.21|92.91|94.21|92.91|94.2|92.9|2
1656645300000|2022-07-01 03:15:00|94.2|92.9|94.2|92.9|94.21|92.91|94.19|92.89|5
1656645310000|2022-07-01 03:15:10|94.19|92.89|94.2|92.9|94.2|92.9|94.19|92.89|2
1656645330000|2022-07-01 03:15:30|94.21|92.91|94.2|92.9|94.21|92.91|94.2|92.9|4
1656645350000|2022-07-01 03:15:50|94.19|92.89|94.2|92.9|94.2|92.9|94.19|92.89|2
1656645380000|2022-07-01 03:16:20|94.19|92.89|94.17|92.87|94.19|92.89|94.17|92.87|3
1656645390000|2022-07-01 03:16:30|94.19|92.89|94.2|92.9|94.2|92.9|94.18|92.88|6
1656645400000|2022-07-01 03:16:40|94.18|92.88|94.2|92.9|94.2|92.9|94.18|92.88|3
1656645410000|2022-07-01 03:16:50|94.19|92.89|94.19|92.89|94.19|92.89|94.19|92.89|1
1656645420000|2022-07-01 03:17:00|94.2|92.9|94.17|92.87|94.2|92.9|94.16|92.86|5
1656645430000|2022-07-01 03:17:10|94.15|92.85|94.18|92.88|94.21|92.91|94.15|92.85|7
1656645440000|2022-07-01 03:17:20|94.17|92.87|94.15|92.85|94.17|92.87|94.15|92.85|4
1656645450000|2022-07-01 03:17:30|94.16|92.86|94.15|92.85|94.16|92.86|94.14|92.84|5
1656645460000|2022-07-01 03:17:40|94.14|92.84|94.17|92.87|94.17|92.87|94.14|92.84|3
1656645470000|2022-07-01 03:17:50|94.15|92.85|94.17|92.87|94.17|92.87|94.15|92.85|4
1656645480000|2022-07-01 03:18:00|94.15|92.85|94.22|92.92|94.22|92.92|94.15|92.85|3
1656645490000|2022-07-01 03:18:10|94.23|92.93|94.2|92.9|94.23|92.93|94.2|92.9|4
1656645500000|2022-07-01 03:18:20|94.21|92.91|94.2|92.9|94.21|92.91|94.2|92.9|2
1656645510000|2022-07-01 03:18:30|94.21|92.91|94.21|92.91|94.21|92.91|94.21|92.91|1
1656645540000|2022-07-01 03:19:00|94.2|92.9|94.2|92.9|94.2|92.9|94.18|92.88|7
1656645550000|2022-07-01 03:19:10|94.21|92.91|94.27|92.97|94.28|92.98|94.21|92.91|6
1656645560000|2022-07-01 03:19:20|94.3|93|94.25|92.95|94.3|93|94.25|92.95|4
1656645570000|2022-07-01 03:19:30|94.24|92.94|94.25|92.95|94.25|92.95|94.24|92.94|2
1656645580000|2022-07-01 03:19:40|94.24|92.94|94.23|92.93|94.25|92.95|94.17|92.87|15
1656645590000|2022-07-01 03:19:50|94.22|92.92|94.18|92.88|94.22|92.92|94.18|92.88|5
1656645600000|2022-07-01 03:20:00|94.17|92.87|94.17|92.87|94.18|92.88|94.17|92.87|7
1656645610000|2022-07-01 03:20:10|94.18|92.88|94.21|92.91|94.24|92.94|94.16|92.86|11
1656645620000|2022-07-01 03:20:20|94.22|92.92|94.22|92.92|94.23|92.93|94.22|92.92|3
1656645630000|2022-07-01 03:20:30|94.23|92.93|94.25|92.95|94.25|92.95|94.23|92.93|2
1656645640000|2022-07-01 03:20:40|94.23|92.93|94.21|92.91|94.23|92.93|94.2|92.9|5
1656645650000|2022-07-01 03:20:50|94.2|92.9|94.19|92.89|94.2|92.9|94.19|92.89|2
1656645660000|2022-07-01 03:21:00|94.18|92.88|94.17|92.87|94.21|92.91|94.17|92.87|11
1656645670000|2022-07-01 03:21:10|94.18|92.88|94.17|92.87|94.19|92.89|94.16|92.86|5
1656645680000|2022-07-01 03:21:20|94.18|92.88|94.18|92.88|94.19|92.89|94.17|92.87|5
1656645690000|2022-07-01 03:21:30|94.19|92.89|94.24|92.94|94.24|92.94|94.19|92.89|3
1656645700000|2022-07-01 03:21:40|94.23|92.93|94.22|92.92|94.23|92.93|94.22|92.92|2
1656645710000|2022-07-01 03:21:50|94.21|92.91|94.16|92.86|94.21|92.91|94.14|92.84|10
1656645720000|2022-07-01 03:22:00|94.15|92.85|94.16|92.86|94.17|92.87|94.14|92.84|8
1656645730000|2022-07-01 03:22:10|94.15|92.85|94.16|92.86|94.16|92.86|94.15|92.85|2
1656645740000|2022-07-01 03:22:20|94.15|92.85|94.14|92.84|94.15|92.85|94.14|92.84|8
1656645750000|2022-07-01 03:22:30|94.15|92.85|94.14|92.84|94.15|92.85|94.14|92.84|2
1656645760000|2022-07-01 03:22:40|94.1|92.8|94.01|92.71|94.1|92.8|93.98|92.68|18
1656645770000|2022-07-01 03:22:50|94.02|92.72|93.99|92.69|94.04|92.74|93.98|92.68|8
1656645780000|2022-07-01 03:23:00|94|92.7|93.89|92.59|94.02|92.72|93.89|92.59|18
1656645790000|2022-07-01 03:23:10|93.88|92.58|93.95|92.65|93.97|92.67|93.88|92.58|16
1656645800000|2022-07-01 03:23:20|93.96|92.66|94.04|92.74|94.04|92.74|93.96|92.66|10
1656645810000|2022-07-01 03:23:30|94.03|92.73|94|92.7|94.03|92.73|94|92.7|4
1656645820000|2022-07-01 03:23:40|93.99|92.69|93.98|92.68|93.99|92.69|93.98|92.68|4
1656645830000|2022-07-01 03:23:50|94.03|92.73|93.99|92.69|94.03|92.73|93.98|92.68|7
1656645840000|2022-07-01 03:24:00|93.98|92.68|94.03|92.73|94.04|92.74|93.98|92.68|4
1656645850000|2022-07-01 03:24:10|94.02|92.72|93.99|92.69|94.02|92.72|93.99|92.69|4
1656645860000|2022-07-01 03:24:20|93.98|92.68|93.99|92.69|94.02|92.72|93.98|92.68|5
1656645880000|2022-07-01 03:24:40|93.98|92.68|94.05|92.75|94.05|92.75|93.98|92.68|5
1656645890000|2022-07-01 03:24:50|94.06|92.76|94.01|92.71|94.06|92.76|94.01|92.71|4
1656645900000|2022-07-01 03:25:00|94|92.7|94|92.7|94|92.7|93.99|92.69|3
1656645910000|2022-07-01 03:25:10|94.01|92.71|94.02|92.72|94.03|92.73|94.01|92.71|5
1656645930000|2022-07-01 03:25:30|94.03|92.73|94.09|92.79|94.14|92.84|94.03|92.73|11
1656645940000|2022-07-01 03:25:40|94.08|92.78|94.08|92.78|94.08|92.78|94.07|92.77|5
1656645950000|2022-07-01 03:25:50|94.1|92.8|94.05|92.75|94.1|92.8|94.05|92.75|9
1656645960000|2022-07-01 03:26:00|94.06|92.76|94.04|92.74|94.07|92.77|94.04|92.74|6
1656645970000|2022-07-01 03:26:10|94.05|92.75|93.99|92.69|94.05|92.75|93.99|92.69|6
1656645980000|2022-07-01 03:26:20|94|92.7|94|92.7|94.01|92.71|94|92.7|3
1656645990000|2022-07-01 03:26:30|94.02|92.72|93.99|92.69|94.03|92.73|93.99|92.69|6
1656646000000|2022-07-01 03:26:40|93.98|92.68|93.99|92.69|93.99|92.69|93.97|92.67|4
1656646010000|2022-07-01 03:26:50|93.98|92.68|93.98|92.68|93.99|92.69|93.98|92.68|3
1656646020000|2022-07-01 03:27:00|93.99|92.69|93.92|92.62|93.99|92.69|93.92|92.62|6
1656646030000|2022-07-01 03:27:10|93.93|92.63|93.96|92.66|93.98|92.68|93.93|92.63|5
1656646040000|2022-07-01 03:27:20|93.97|92.67|93.95|92.65|93.97|92.67|93.95|92.65|3
1656646050000|2022-07-01 03:27:30|93.94|92.64|93.96|92.66|93.96|92.66|93.94|92.64|3
1656646070000|2022-07-01 03:27:50|94.02|92.72|93.97|92.67|94.03|92.73|93.96|92.66|9
1656646080000|2022-07-01 03:28:00|93.96|92.66|93.97|92.67|93.99|92.69|93.96|92.66|6
1656646090000|2022-07-01 03:28:10|93.95|92.65|93.96|92.66|93.97|92.67|93.91|92.61|11
1656646100000|2022-07-01 03:28:20|93.97|92.67|93.97|92.67|93.98|92.68|93.96|92.66|5
1656646110000|2022-07-01 03:28:30|93.98|92.68|93.98|92.68|93.98|92.68|93.97|92.67|3
1656646120000|2022-07-01 03:28:40|93.99|92.69|93.98|92.68|93.99|92.69|93.96|92.66|7
1656646130000|2022-07-01 03:28:50|93.97|92.67|93.97|92.67|93.97|92.67|93.97|92.67|1
1656646140000|2022-07-01 03:29:00|93.96|92.66|93.97|92.67|93.97|92.67|93.96|92.66|2
1656646150000|2022-07-01 03:29:10|93.96|92.66|93.97|92.67|93.98|92.68|93.96|92.66|4
1656646160000|2022-07-01 03:29:20|93.96|92.66|93.97|92.67|93.97|92.67|93.96|92.66|2
1656646170000|2022-07-01 03:29:30|93.98|92.68|93.98|92.68|93.99|92.69|93.98|92.68|3
1656646190000|2022-07-01 03:29:50|93.97|92.67|93.98|92.68|93.98|92.68|93.97|92.67|2
1656646200000|2022-07-01 03:30:00|93.97|92.67|93.98|92.68|93.98|92.68|93.97|92.67|2
1656646210000|2022-07-01 03:30:10|93.99|92.69|93.98|92.68|94.05|92.75|93.98|92.68|9
1656646220000|2022-07-01 03:30:20|93.99|92.69|93.98|92.68|93.99|92.69|93.98|92.68|2
1656646230000|2022-07-01 03:30:30|94|92.7|93.98|92.68|94|92.7|93.97|92.67|5
1656646240000|2022-07-01 03:30:40|93.97|92.67|93.99|92.69|94.06|92.76|93.97|92.67|10
1656646250000|2022-07-01 03:30:50|93.98|92.68|93.94|92.64|93.98|92.68|93.91|92.61|11
1656646260000|2022-07-01 03:31:00|93.93|92.63|93.91|92.61|93.93|92.63|93.91|92.61|3
1656646270000|2022-07-01 03:31:10|93.95|92.65|93.95|92.65|93.96|92.66|93.94|92.64|5
1656646280000|2022-07-01 03:31:20|93.96|92.66|93.95|92.65|93.96|92.66|93.94|92.64|5
1656646290000|2022-07-01 03:31:30|93.94|92.64|93.93|92.63|93.94|92.64|93.93|92.63|2
1656646300000|2022-07-01 03:31:40|93.94|92.64|93.94|92.64|93.94|92.64|93.94|92.64|1
1656646310000|2022-07-01 03:31:50|93.95|92.65|93.94|92.64|93.95|92.65|93.93|92.63|4
1656646320000|2022-07-01 03:32:00|93.93|92.63|93.92|92.62|93.95|92.65|93.92|92.62|9
1656646330000|2022-07-01 03:32:10|93.9|92.6|93.93|92.63|93.95|92.65|93.89|92.59|12
1656646340000|2022-07-01 03:32:20|93.94|92.64|93.94|92.64|93.94|92.64|93.94|92.64|1
1656646350000|2022-07-01 03:32:30|93.93|92.63|93.91|92.61|93.93|92.63|93.91|92.61|6
1656646360000|2022-07-01 03:32:40|93.9|92.6|93.94|92.64|93.94|92.64|93.89|92.59|6
1656646370000|2022-07-01 03:32:50|93.93|92.63|93.92|92.62|93.93|92.63|93.91|92.61|4
1656646380000|2022-07-01 03:33:00|93.94|92.64|93.9|92.6|93.95|92.65|93.9|92.6|6
1656646390000|2022-07-01 03:33:10|93.91|92.61|93.88|92.58|93.91|92.61|93.88|92.58|4
1656646400000|2022-07-01 03:33:20|93.89|92.59|93.89|92.59|93.95|92.65|93.88|92.58|8
1656646410000|2022-07-01 03:33:30|93.9|92.6|93.92|92.62|93.94|92.64|93.9|92.6|5
1656646420000|2022-07-01 03:33:40|93.91|92.61|93.89|92.59|93.91|92.61|93.89|92.59|3
1656646430000|2022-07-01 03:33:50|93.9|92.6|93.89|92.59|93.9|92.6|93.89|92.59|2
1656646440000|2022-07-01 03:34:00|93.88|92.58|93.86|92.56|93.88|92.58|93.82|92.52|11
1656646450000|2022-07-01 03:34:10|93.87|92.57|94.05|92.75|94.05|92.75|93.86|92.56|16
1656646460000|2022-07-01 03:34:20|94.06|92.76|94.06|92.76|94.11|92.81|94.02|92.72|17
1656646470000|2022-07-01 03:34:30|94.07|92.77|93.98|92.68|94.07|92.77|93.97|92.67|9
1656646480000|2022-07-01 03:34:40|93.97|92.67|93.98|92.68|93.99|92.69|93.97|92.67|6
1656646490000|2022-07-01 03:34:50|93.99|92.69|93.97|92.67|93.99|92.69|93.96|92.66|4
1656646500000|2022-07-01 03:35:00|93.98|92.68|94.03|92.73|94.04|92.74|93.98|92.68|4
1656646510000|2022-07-01 03:35:10|94.02|92.72|94.04|92.74|94.06|92.76|93.97|92.67|11
1656646520000|2022-07-01 03:35:20|94.02|92.72|94|92.7|94.06|92.76|94|92.7|11
1656646530000|2022-07-01 03:35:30|93.99|92.69|93.99|92.69|93.99|92.69|93.98|92.68|3
1656646540000|2022-07-01 03:35:40|94|92.7|93.99|92.69|94|92.7|93.99|92.69|4
1656646550000|2022-07-01 03:35:50|94|92.7|93.99|92.69|94|92.7|93.98|92.68|8
1656646560000|2022-07-01 03:36:00|93.98|92.68|93.99|92.69|94.01|92.71|93.98|92.68|5
1656646570000|2022-07-01 03:36:10|93.97|92.67|93.95|92.65|93.97|92.67|93.95|92.65|3
1656646580000|2022-07-01 03:36:20|93.93|92.63|93.95|92.65|93.96|92.66|93.93|92.63|5
1656646590000|2022-07-01 03:36:30|93.96|92.66|93.96|92.66|93.96|92.66|93.96|92.66|1
1656646600000|2022-07-01 03:36:40|93.98|92.68|93.98|92.68|94.03|92.73|93.97|92.67|9
1656646610000|2022-07-01 03:36:50|93.97|92.67|93.97|92.67|93.98|92.68|93.97|92.67|5
1656646620000|2022-07-01 03:37:00|93.96|92.66|93.98|92.68|93.98|92.68|93.96|92.66|3
1656646630000|2022-07-01 03:37:10|93.97|92.67|93.98|92.68|93.98|92.68|93.97|92.67|2
1656646650000|2022-07-01 03:37:30|93.97|92.67|94.02|92.72|94.04|92.74|93.97|92.67|13
1656646660000|2022-07-01 03:37:40|94.03|92.73|94.04|92.74|94.04|92.74|94.03|92.73|2
1656646670000|2022-07-01 03:37:50|94.05|92.75|94.02|92.72|94.05|92.75|94.02|92.72|3
1656646680000|2022-07-01 03:38:00|93.98|92.68|93.98|92.68|93.99|92.69|93.97|92.67|4
1656646690000|2022-07-01 03:38:10|93.97|92.67|93.98|92.68|94|92.7|93.97|92.67|6
1656646700000|2022-07-01 03:38:20|93.99|92.69|94|92.7|94|92.7|93.99|92.69|2
1656646710000|2022-07-01 03:38:30|94.01|92.71|94|92.7|94.01|92.71|94|92.7|2
1656646720000|2022-07-01 03:38:40|94.02|92.72|94.04|92.74|94.05|92.75|94.02|92.72|5
1656646730000|2022-07-01 03:38:50|94.02|92.72|94.04|92.74|94.04|92.74|94.02|92.72|2
1656646740000|2022-07-01 03:39:00|94.07|92.77|94.17|92.87|94.17|92.87|94.04|92.74|10
1656646750000|2022-07-01 03:39:10|94.15|92.85|94.11|92.81|94.15|92.85|94.11|92.81|7
1656646760000|2022-07-01 03:39:20|94.1|92.8|94.1|92.8|94.1|92.8|94.08|92.78|4
1656646780000|2022-07-01 03:39:40|94.13|92.83|94.13|92.83|94.13|92.83|94.13|92.83|1
1656646790000|2022-07-01 03:39:50|94.12|92.82|94.12|92.82|94.12|92.82|94.12|92.82|1
1656646800000|2022-07-01 03:40:00|94.11|92.81|94.11|92.81|94.11|92.81|94.11|92.81|1
1656646850000|2022-07-01 03:40:50|94.07|92.77|94.07|92.77|94.07|92.77|94.07|92.77|1
1656646860000|2022-07-01 03:41:00|94.06|92.76|94.07|92.77|94.07|92.77|94.06|92.76|2
1656646870000|2022-07-01 03:41:10|94.06|92.76|94.04|92.74|94.06|92.76|94.02|92.72|6
1656646880000|2022-07-01 03:41:20|94.02|92.72|93.99|92.69|94.04|92.74|93.98|92.68|12
1656646890000|2022-07-01 03:41:30|93.97|92.67|93.98|92.68|93.98|92.68|93.95|92.65|10
1656646900000|2022-07-01 03:41:40|93.97|92.67|93.98|92.68|93.98|92.68|93.97|92.67|2
1656646910000|2022-07-01 03:41:50|93.99|92.69|94.05|92.75|94.07|92.77|93.99|92.69|7
1656646920000|2022-07-01 03:42:00|94.06|92.76|94|92.7|94.06|92.76|94|92.7|5
1656646930000|2022-07-01 03:42:10|94.05|92.75|94.04|92.74|94.05|92.75|94.04|92.74|2
1656646940000|2022-07-01 03:42:20|94.03|92.73|94.02|92.72|94.03|92.73|94.01|92.71|6
1656646950000|2022-07-01 03:42:30|94.01|92.71|93.98|92.68|94.01|92.71|93.97|92.67|7
1656646960000|2022-07-01 03:42:40|93.99|92.69|93.97|92.67|93.99|92.69|93.97|92.67|2
1656646970000|2022-07-01 03:42:50|93.94|92.64|93.93|92.63|93.97|92.67|93.93|92.63|11
1656646980000|2022-07-01 03:43:00|93.96|92.66|93.94|92.64|93.96|92.66|93.94|92.64|3
1656646990000|2022-07-01 03:43:10|93.93|92.63|93.93|92.63|93.93|92.63|93.93|92.63|1
1656647000000|2022-07-01 03:43:20|93.95|92.65|93.94|92.64|93.95|92.65|93.93|92.63|3
1656647020000|2022-07-01 03:43:40|93.93|92.63|93.91|92.61|93.93|92.63|93.9|92.6|10
1656647030000|2022-07-01 03:43:50|93.9|92.6|93.87|92.57|93.92|92.62|93.87|92.57|8
1656647040000|2022-07-01 03:44:00|93.89|92.59|93.91|92.61|93.95|92.65|93.88|92.58|10
1656647050000|2022-07-01 03:44:10|93.9|92.6|93.93|92.63|93.98|92.68|93.89|92.59|6
1656647060000|2022-07-01 03:44:20|93.94|92.64|93.96|92.66|93.98|92.68|93.94|92.64|3
1656647070000|2022-07-01 03:44:30|93.95|92.65|93.95|92.65|93.95|92.65|93.95|92.65|1
1656647080000|2022-07-01 03:44:40|93.94|92.64|93.95|92.65|93.95|92.65|93.94|92.64|2
1656647090000|2022-07-01 03:44:50|93.94|92.64|93.89|92.59|93.94|92.64|93.89|92.59|5
1656647100000|2022-07-01 03:45:00|93.9|92.6|93.92|92.62|93.98|92.68|93.87|92.57|14
1656647110000|2022-07-01 03:45:10|93.93|92.63|93.93|92.63|93.93|92.63|93.9|92.6|9
1656647120000|2022-07-01 03:45:20|93.94|92.64|93.94|92.64|93.94|92.64|93.94|92.64|1
1656647130000|2022-07-01 03:45:30|93.95|92.65|93.93|92.63|93.95|92.65|93.9|92.6|9
1656647150000|2022-07-01 03:45:50|93.92|92.62|93.94|92.64|93.94|92.64|93.92|92.62|3
1656647160000|2022-07-01 03:46:00|93.95|92.65|93.94|92.64|93.95|92.65|93.94|92.64|4
1656647170000|2022-07-01 03:46:10|93.95|92.65|93.94|92.64|93.95|92.65|93.94|92.64|2
1656647190000|2022-07-01 03:46:30|93.93|92.63|93.94|92.64|93.94|92.64|93.93|92.63|2
1656647200000|2022-07-01 03:46:40|93.95|92.65|93.94|92.64|93.95|92.65|93.94|92.64|2
1656647250000|2022-07-01 03:47:30|93.95|92.65|93.94|92.64|93.95|92.65|93.94|92.64|2
1656647270000|2022-07-01 03:47:50|93.93|92.63|93.89|92.59|93.93|92.63|93.89|92.59|5
1656647280000|2022-07-01 03:48:00|93.9|92.6|93.92|92.62|93.92|92.62|93.88|92.58|6
1656647290000|2022-07-01 03:48:10|93.9|92.6|93.91|92.61|93.91|92.61|93.9|92.6|2
1656647300000|2022-07-01 03:48:20|93.92|92.62|93.92|92.62|93.92|92.62|93.9|92.6|5
1656647310000|2022-07-01 03:48:30|93.91|92.61|93.89|92.59|93.91|92.61|93.88|92.58|7
1656647320000|2022-07-01 03:48:40|93.9|92.6|93.89|92.59|93.9|92.6|93.89|92.59|2
1656647330000|2022-07-01 03:48:50|93.88|92.58|93.88|92.58|93.89|92.59|93.88|92.58|3
1656647340000|2022-07-01 03:49:00|93.87|92.57|93.98|92.68|93.99|92.69|93.87|92.57|5
1656647350000|2022-07-01 03:49:10|94|92.7|94|92.7|94|92.7|94|92.7|1
1656647370000|2022-07-01 03:49:30|93.99|92.69|93.99|92.69|93.99|92.69|93.99|92.69|1
1656647380000|2022-07-01 03:49:40|94|92.7|94|92.7|94|92.7|94|92.7|1
1656647400000|2022-07-01 03:50:00|93.99|92.69|93.99|92.69|94.01|92.71|93.97|92.67|4
1656647410000|2022-07-01 03:50:10|93.95|92.65|93.9|92.6|93.95|92.65|93.89|92.59|5
1656647420000|2022-07-01 03:50:20|93.88|92.58|93.88|92.58|93.88|92.58|93.87|92.57|3
1656647430000|2022-07-01 03:50:30|93.89|92.59|93.88|92.58|93.89|92.59|93.88|92.58|4
1656647440000|2022-07-01 03:50:40|93.87|92.57|93.68|92.38|93.87|92.57|93.68|92.38|12
1656647450000|2022-07-01 03:50:50|93.67|92.37|93.56|92.26|93.67|92.37|93.46|92.16|17
1656647460000|2022-07-01 03:51:00|93.55|92.25|93.56|92.26|93.56|92.26|93.49|92.19|11
1656647470000|2022-07-01 03:51:10|93.55|92.25|93.58|92.28|93.58|92.28|93.53|92.23|10
1656647480000|2022-07-01 03:51:20|93.57|92.27|93.47|92.17|93.57|92.27|93.43|92.13|17
1656647490000|2022-07-01 03:51:30|93.46|92.16|93.45|92.15|93.47|92.17|93.41|92.11|10
1656647500000|2022-07-01 03:51:40|93.44|92.14|93.47|92.17|93.47|92.17|93.44|92.14|4
1656647510000|2022-07-01 03:51:50|93.46|92.16|93.31|92.01|93.46|92.16|93.3|92|13
1656647520000|2022-07-01 03:52:00|93.27|91.97|93.28|91.98|93.28|91.98|93.21|91.91|15
1656647530000|2022-07-01 03:52:10|93.29|91.99|93.25|91.95|93.3|92|93.24|91.94|17
1656647540000|2022-07-01 03:52:20|93.24|91.94|93.16|91.86|93.24|91.94|93.14|91.84|18
1656647550000|2022-07-01 03:52:30|93.17|91.87|93.09|91.79|93.19|91.89|93.09|91.79|20
1656647560000|2022-07-01 03:52:40|93.08|91.78|93.11|91.81|93.15|91.85|93.07|91.77|14
1656647570000|2022-07-01 03:52:50|93.1|91.8|93.1|91.8|93.14|91.84|93.08|91.78|11
1656647580000|2022-07-01 03:53:00|93.09|91.79|93.09|91.79|93.13|91.83|93.08|91.78|13
1656647590000|2022-07-01 03:53:10|93.1|91.8|93.16|91.86|93.16|91.86|93.09|91.79|9
1656647600000|2022-07-01 03:53:20|93.17|91.87|93.1|91.8|93.25|91.95|93.1|91.8|17
1656647610000|2022-07-01 03:53:30|93.08|91.78|93.06|91.76|93.08|91.78|93.01|91.71|13
1656647620000|2022-07-01 03:53:40|93.05|91.75|93.06|91.76|93.15|91.85|93.05|91.75|7
1656647630000|2022-07-01 03:53:50|93.05|91.75|93.02|91.72|93.05|91.75|93.02|91.72|12
1656647640000|2022-07-01 03:54:00|93.04|91.74|93.03|91.73|93.05|91.75|92.99|91.69|23
1656647650000|2022-07-01 03:54:10|93.02|91.72|93.05|91.75|93.06|91.76|93.02|91.72|6
1656647660000|2022-07-01 03:54:20|93.04|91.74|93.01|91.71|93.04|91.74|93.01|91.71|7
1656647670000|2022-07-01 03:54:30|93.04|91.74|92.94|91.64|93.05|91.75|92.94|91.64|11
1656647680000|2022-07-01 03:54:40|92.95|91.65|92.97|91.67|92.97|91.67|92.95|91.65|4
1656647690000|2022-07-01 03:54:50|92.96|91.66|92.95|91.65|92.97|91.67|92.93|91.63|14
1656647700000|2022-07-01 03:55:00|92.94|91.64|92.87|91.57|92.95|91.65|92.85|91.55|14
1656647710000|2022-07-01 03:55:10|92.85|91.55|92.87|91.57|92.87|91.57|92.82|91.52|8
1656647720000|2022-07-01 03:55:20|92.86|91.56|92.82|91.52|92.86|91.56|92.79|91.49|14
1656647730000|2022-07-01 03:55:30|92.81|91.51|92.8|91.5|92.82|91.52|92.79|91.49|6
1656647740000|2022-07-01 03:55:40|92.78|91.48|92.66|91.36|92.8|91.5|92.66|91.36|8
1656647750000|2022-07-01 03:55:50|92.63|91.33|92.41|91.11|92.63|91.33|92.41|91.11|19
1656647760000|2022-07-01 03:56:00|92.38|91.08|92.43|91.13|92.52|91.22|92.38|91.08|15
1656647770000|2022-07-01 03:56:10|92.45|91.15|92.46|91.16|92.48|91.18|92.44|91.14|12
1656647780000|2022-07-01 03:56:20|92.45|91.15|92.45|91.15|92.48|91.18|92.43|91.13|14
1656647790000|2022-07-01 03:56:30|92.46|91.16|92.46|91.16|92.48|91.18|92.46|91.16|7
1656647800000|2022-07-01 03:56:40|92.47|91.17|92.4|91.1|92.48|91.18|92.38|91.08|12
1656647810000|2022-07-01 03:56:50|92.39|91.09|92.26|90.96|92.39|91.09|92.24|90.94|15
1656647820000|2022-07-01 03:57:00|92.27|90.97|92.38|91.08|92.39|91.09|92.26|90.96|13
1656647830000|2022-07-01 03:57:10|92.37|91.07|92.32|91.02|92.38|91.08|92.32|91.02|15
1656647840000|2022-07-01 03:57:20|92.31|91.01|92.2|90.9|92.31|91.01|92.2|90.9|20
1656647850000|2022-07-01 03:57:30|92.18|90.88|92.2|90.9|92.28|90.98|92.18|90.88|16
1656647860000|2022-07-01 03:57:40|92.21|90.91|92.27|90.97|92.28|90.98|92.17|90.87|13
1656647870000|2022-07-01 03:57:50|92.26|90.96|92.26|90.96|92.28|90.98|92.25|90.95|7
1656647880000|2022-07-01 03:58:00|92.25|90.95|92.19|90.89|92.26|90.96|92.16|90.86|17
1656647890000|2022-07-01 03:58:10|92.25|90.95|92.25|90.95|92.26|90.96|92.18|90.88|12
1656647900000|2022-07-01 03:58:20|92.24|90.94|92.38|91.08|92.41|91.11|92.24|90.94|14
1656647910000|2022-07-01 03:58:30|92.4|91.1|92.39|91.09|92.45|91.15|92.37|91.07|13
1656647920000|2022-07-01 03:58:40|92.38|91.08|92.36|91.06|92.39|91.09|92.36|91.06|4
1656647930000|2022-07-01 03:58:50|92.38|91.08|92.4|91.1|92.45|91.15|92.38|91.08|11
1656647940000|2022-07-01 03:59:00|92.39|91.09|92.3|91|92.39|91.09|92.3|91|7
1656647950000|2022-07-01 03:59:10|92.32|91.02|92.39|91.09|92.39|91.09|92.25|90.95|13
1656647960000|2022-07-01 03:59:20|92.41|91.11|92.37|91.07|92.41|91.11|92.36|91.06|9
1656647970000|2022-07-01 03:59:30|92.36|91.06|92.32|91.02|92.37|91.07|92.32|91.02|7
1656647980000|2022-07-01 03:59:40|92.29|90.99|92.3|91|92.31|91.01|92.26|90.96|6
1656647990000|2022-07-01 03:59:50|92.31|91.01|92.24|90.94|92.33|91.03|92.23|90.93|9
1656648000000|2022-07-01 04:00:00|92.21|90.91|92.23|90.93|92.26|90.96|92.18|90.88|17
1656648010000|2022-07-01 04:00:10|92.26|90.96|92.27|90.97|92.36|91.06|92.24|90.94|20
1656648020000|2022-07-01 04:00:20|92.26|90.96|92.27|90.97|92.27|90.97|92.25|90.95|3
1656648030000|2022-07-01 04:00:30|92.26|90.96|92.26|90.96|92.27|90.97|92.26|90.96|3
1656648040000|2022-07-01 04:00:40|92.25|90.95|92.18|90.88|92.25|90.95|92.18|90.88|8
1656648050000|2022-07-01 04:00:50|92.15|90.85|92.1|90.8|92.17|90.87|92.09|90.79|21
1656648060000|2022-07-01 04:01:00|92.11|90.81|92.15|90.85|92.15|90.85|92.11|90.81|3
1656648070000|2022-07-01 04:01:10|92.14|90.84|92.12|90.82|92.15|90.85|92.12|90.82|5
1656648080000|2022-07-01 04:01:20|92.13|90.83|92.12|90.82|92.15|90.85|92.11|90.81|19
1656648090000|2022-07-01 04:01:30|92.11|90.81|92.08|90.78|92.11|90.81|92.08|90.78|9
1656648100000|2022-07-01 04:01:40|92.09|90.79|92.08|90.78|92.19|90.89|92.07|90.77|12
1656648110000|2022-07-01 04:01:50|92.09|90.79|92.12|90.82|92.15|90.85|92.09|90.79|8
1656648120000|2022-07-01 04:02:00|92.15|90.85|92.18|90.88|92.18|90.88|92.15|90.85|2
1656648130000|2022-07-01 04:02:10|92.22|90.92|92.24|90.94|92.26|90.96|92.22|90.92|7
1656648140000|2022-07-01 04:02:20|92.25|90.95|92.2|90.9|92.25|90.95|92.2|90.9|8
1656648150000|2022-07-01 04:02:30|92.21|90.91|92.2|90.9|92.21|90.91|92.2|90.9|4
1656648160000|2022-07-01 04:02:40|92.21|90.91|92.13|90.83|92.21|90.91|92.13|90.83|5
1656648170000|2022-07-01 04:02:50|92.14|90.84|92.07|90.77|92.15|90.85|92.07|90.77|6
1656648180000|2022-07-01 04:03:00|92.06|90.76|92.02|90.72|92.07|90.77|92.02|90.72|8
1656648190000|2022-07-01 04:03:10|92.04|90.74|91.99|90.69|92.04|90.74|91.98|90.68|11
1656648200000|2022-07-01 04:03:20|91.98|90.68|91.92|90.62|91.98|90.68|91.92|90.62|9
1656648210000|2022-07-01 04:03:30|91.9|90.6|92.01|90.71|92.05|90.75|91.8|90.5|20
1656648220000|2022-07-01 04:03:40|92.03|90.73|92.13|90.83|92.2|90.9|92.03|90.73|21
1656648230000|2022-07-01 04:03:50|92.12|90.82|92.07|90.77|92.12|90.82|92.03|90.73|14
1656648240000|2022-07-01 04:04:00|92.08|90.78|91.97|90.67|92.08|90.78|91.97|90.67|12
1656648250000|2022-07-01 04:04:10|91.96|90.66|92.1|90.8|92.12|90.82|91.95|90.65|18
1656648260000|2022-07-01 04:04:20|92.07|90.77|92.11|90.81|92.12|90.82|92.05|90.75|10
1656648270000|2022-07-01 04:04:30|92.12|90.82|92.04|90.74|92.12|90.82|92.04|90.74|12
1656648280000|2022-07-01 04:04:40|92.05|90.75|92.03|90.73|92.05|90.75|92|90.7|12
1656648290000|2022-07-01 04:04:50|92.02|90.72|92.03|90.73|92.06|90.76|92.02|90.72|9
1656648300000|2022-07-01 04:05:00|92.02|90.72|92.01|90.71|92.02|90.72|92.01|90.71|2
1656648310000|2022-07-01 04:05:10|92.04|90.74|92.12|90.82|92.13|90.83|92.04|90.74|6
1656648320000|2022-07-01 04:05:20|92.11|90.81|92.07|90.77|92.11|90.81|92.07|90.77|5
1656648330000|2022-07-01 04:05:30|92.08|90.78|92.08|90.78|92.1|90.8|92.05|90.75|8
1656648340000|2022-07-01 04:05:40|92.07|90.77|92.05|90.75|92.1|90.8|92.03|90.73|13
1656648350000|2022-07-01 04:05:50|92.04|90.74|92|90.7|92.04|90.74|92|90.7|5
1656648360000|2022-07-01 04:06:00|91.99|90.69|91.97|90.67|91.99|90.69|91.92|90.62|8
1656648370000|2022-07-01 04:06:10|91.98|90.68|91.99|90.69|91.99|90.69|91.98|90.68|2
1656648380000|2022-07-01 04:06:20|91.96|90.66|91.92|90.62|91.96|90.66|91.92|90.62|10
1656648390000|2022-07-01 04:06:30|91.91|90.61|91.93|90.63|91.93|90.63|91.91|90.61|9
1656648400000|2022-07-01 04:06:40|91.94|90.64|91.97|90.67|92|90.7|91.93|90.63|6
1656648410000|2022-07-01 04:06:50|91.99|90.69|91.88|90.58|91.99|90.69|91.88|90.58|12
1656648420000|2022-07-01 04:07:00|91.87|90.57|91.82|90.52|91.87|90.57|91.7|90.4|19
1656648430000|2022-07-01 04:07:10|91.85|90.55|91.88|90.58|91.88|90.58|91.85|90.55|8
1656648440000|2022-07-01 04:07:20|91.87|90.57|91.89|90.59|91.89|90.59|91.85|90.55|12
1656648450000|2022-07-01 04:07:30|91.9|90.6|91.9|90.6|91.9|90.6|91.9|90.6|1
1656648460000|2022-07-01 04:07:40|91.91|90.61|91.92|90.62|91.94|90.64|91.9|90.6|8
1656648470000|2022-07-01 04:07:50|91.94|90.64|91.9|90.6|91.95|90.65|91.9|90.6|9
1656648480000|2022-07-01 04:08:00|91.89|90.59|91.87|90.57|91.89|90.59|91.86|90.56|11
1656648490000|2022-07-01 04:08:10|91.89|90.59|91.93|90.63|91.97|90.67|91.87|90.57|13
1656648500000|2022-07-01 04:08:20|91.92|90.62|92.01|90.71|92.03|90.73|91.91|90.61|9
1656648510000|2022-07-01 04:08:30|92.04|90.74|92.02|90.72|92.07|90.77|91.97|90.67|18
1656648520000|2022-07-01 04:08:40|92.03|90.73|92.05|90.75|92.05|90.75|92.01|90.71|14
1656648530000|2022-07-01 04:08:50|92.06|90.76|92.02|90.72|92.07|90.77|92.01|90.71|9
1656648540000|2022-07-01 04:09:00|92.01|90.71|92.01|90.71|92.02|90.72|92.01|90.71|3
1656648550000|2022-07-01 04:09:10|92.02|90.72|92.03|90.73|92.07|90.77|92.01|90.71|12
1656648560000|2022-07-01 04:09:20|92.05|90.75|92.1|90.8|92.18|90.88|92.05|90.75|17
1656648570000|2022-07-01 04:09:30|92.09|90.79|92.09|90.79|92.12|90.82|92.07|90.77|10
1656648580000|2022-07-01 04:09:40|92.06|90.76|92.02|90.72|92.06|90.76|92.01|90.71|8
1656648590000|2022-07-01 04:09:50|92.04|90.74|92.02|90.72|92.04|90.74|92|90.7|4
1656648600000|2022-07-01 04:10:00|92.03|90.73|92.17|90.87|92.18|90.88|92.01|90.71|14
1656648610000|2022-07-01 04:10:10|92.16|90.86|92.16|90.86|92.17|90.87|92.16|90.86|3
1656648620000|2022-07-01 04:10:20|92.17|90.87|92.2|90.9|92.2|90.9|92.17|90.87|5
1656648630000|2022-07-01 04:10:30|92.21|90.91|92.21|90.91|92.21|90.91|92.21|90.91|1
1656648640000|2022-07-01 04:10:40|92.19|90.89|92.26|90.96|92.29|90.99|92.19|90.89|10
1656648650000|2022-07-01 04:10:50|92.27|90.97|92.26|90.96|92.29|90.99|92.26|90.96|12
1656648660000|2022-07-01 04:11:00|92.25|90.95|92.31|91.01|92.32|91.02|92.23|90.93|10
1656648670000|2022-07-01 04:11:10|92.32|91.02|92.32|91.02|92.32|91.02|92.32|91.02|1
1656648680000|2022-07-01 04:11:20|92.31|91.01|92.3|91|92.31|91.01|92.29|90.99|4
1656648690000|2022-07-01 04:11:30|92.31|91.01|92.31|91.01|92.31|91.01|92.31|91.01|1
1656648700000|2022-07-01 04:11:40|92.3|91|92.28|90.98|92.31|91.01|92.28|90.98|5
1656648710000|2022-07-01 04:11:50|92.24|90.94|92.18|90.88|92.24|90.94|92.18|90.88|8
1656648720000|2022-07-01 04:12:00|92.17|90.87|92.02|90.72|92.17|90.87|92.02|90.72|7
1656648730000|2022-07-01 04:12:10|92.01|90.71|92.09|90.79|92.09|90.79|92.01|90.71|9
1656648740000|2022-07-01 04:12:20|92.08|90.78|92.08|90.78|92.08|90.78|92.02|90.72|9
1656648750000|2022-07-01 04:12:30|92.06|90.76|92.07|90.77|92.07|90.77|92.06|90.76|2
1656648760000|2022-07-01 04:12:40|92.06|90.76|92.03|90.73|92.06|90.76|92.02|90.72|6
1656648770000|2022-07-01 04:12:50|92.01|90.71|92|90.7|92.01|90.71|91.99|90.69|4
1656648780000|2022-07-01 04:13:00|91.99|90.69|91.97|90.67|91.99|90.69|91.97|90.67|3
1656648790000|2022-07-01 04:13:10|91.96|90.66|92|90.7|92|90.7|91.96|90.66|5
1656648800000|2022-07-01 04:13:20|92.01|90.71|92.01|90.71|92.01|90.71|92.01|90.71|1
1656648820000|2022-07-01 04:13:40|92|90.7|91.83|90.53|92|90.7|91.78|90.48|19
1656648830000|2022-07-01 04:13:50|91.82|90.52|91.81|90.51|91.82|90.52|91.78|90.48|10
1656648840000|2022-07-01 04:14:00|91.8|90.5|91.81|90.51|91.82|90.52|91.8|90.5|9
1656648850000|2022-07-01 04:14:10|91.82|90.52|91.87|90.57|91.88|90.58|91.81|90.51|7
1656648860000|2022-07-01 04:14:20|91.88|90.58|91.87|90.57|91.88|90.58|91.87|90.57|2
1656648870000|2022-07-01 04:14:30|91.88|90.58|91.9|90.6|91.9|90.6|91.88|90.58|6
1656648880000|2022-07-01 04:14:40|91.89|90.59|91.83|90.53|91.89|90.59|91.82|90.52|6
1656648890000|2022-07-01 04:14:50|91.82|90.52|91.82|90.52|91.85|90.55|91.8|90.5|9
1656648900000|2022-07-01 04:15:00|91.83|90.53|91.82|90.52|91.83|90.53|91.79|90.49|5
1656648910000|2022-07-01 04:15:10|91.81|90.51|91.91|90.61|91.91|90.61|91.81|90.51|14
1656648920000|2022-07-01 04:15:20|91.89|90.59|91.83|90.53|91.91|90.61|91.83|90.53|12
1656648930000|2022-07-01 04:15:30|91.82|90.52|91.8|90.5|91.82|90.52|91.79|90.49|10
1656648940000|2022-07-01 04:15:40|91.79|90.49|91.73|90.43|91.79|90.49|91.72|90.42|14
1656648950000|2022-07-01 04:15:50|91.71|90.41|91.6|90.3|91.71|90.41|91.6|90.3|11
1656648960000|2022-07-01 04:16:00|91.59|90.29|91.57|90.27|91.59|90.29|91.56|90.26|7
1656648970000|2022-07-01 04:16:10|91.58|90.28|91.58|90.28|91.58|90.28|91.57|90.27|5
1656648990000|2022-07-01 04:16:30|91.6|90.3|91.61|90.31|91.61|90.31|91.59|90.29|4
1656649000000|2022-07-01 04:16:40|91.64|90.34|91.8|90.5|91.8|90.5|91.64|90.34|10
1656649010000|2022-07-01 04:16:50|91.78|90.48|91.77|90.47|91.78|90.48|91.74|90.44|8
1656649020000|2022-07-01 04:17:00|91.78|90.48|91.8|90.5|91.8|90.5|91.78|90.48|6
1656649030000|2022-07-01 04:17:10|91.77|90.47|91.79|90.49|91.79|90.49|91.77|90.47|9
1656649040000|2022-07-01 04:17:20|91.8|90.5|91.84|90.54|91.85|90.55|91.8|90.5|4
1656649050000|2022-07-01 04:17:30|91.83|90.53|91.81|90.51|91.83|90.53|91.8|90.5|7
1656649060000|2022-07-01 04:17:40|91.8|90.5|91.83|90.53|91.84|90.54|91.8|90.5|4
1656649070000|2022-07-01 04:17:50|91.82|90.52|91.81|90.51|91.83|90.53|91.81|90.51|4
1656649080000|2022-07-01 04:18:00|91.79|90.49|91.82|90.52|91.82|90.52|91.75|90.45|12
1656649090000|2022-07-01 04:18:10|91.83|90.53|91.81|90.51|91.88|90.58|91.81|90.51|12
1656649100000|2022-07-01 04:18:20|91.79|90.49|91.81|90.51|91.81|90.51|91.79|90.49|5
1656649110000|2022-07-01 04:18:30|91.8|90.5|91.81|90.51|91.89|90.59|91.8|90.5|12
1656649120000|2022-07-01 04:18:40|91.8|90.5|91.8|90.5|91.8|90.5|91.78|90.48|4
1656649130000|2022-07-01 04:18:50|91.81|90.51|91.81|90.51|91.81|90.51|91.79|90.49|3
1656649140000|2022-07-01 04:19:00|91.79|90.49|91.78|90.48|91.8|90.5|91.75|90.45|10
1656649150000|2022-07-01 04:19:10|91.79|90.49|91.79|90.49|91.88|90.58|91.79|90.49|9
1656649160000|2022-07-01 04:19:20|91.78|90.48|91.75|90.45|91.78|90.48|91.72|90.42|13
1656649170000|2022-07-01 04:19:30|91.77|90.47|91.72|90.42|91.77|90.47|91.72|90.42|4
1656649180000|2022-07-01 04:19:40|91.75|90.45|91.75|90.45|91.76|90.46|91.72|90.42|12
1656649190000|2022-07-01 04:19:50|91.79|90.49|91.71|90.41|91.8|90.5|91.71|90.41|12
1656649200000|2022-07-01 04:20:00|91.72|90.42|91.71|90.41|91.72|90.42|91.7|90.4|4
1656649220000|2022-07-01 04:20:20|91.69|90.39|91.78|90.48|91.79|90.49|91.69|90.39|5
1656649240000|2022-07-01 04:20:40|91.77|90.47|91.77|90.47|91.77|90.47|91.77|90.47|1
1656649260000|2022-07-01 04:21:00|91.78|90.48|91.72|90.42|91.78|90.48|91.71|90.41|5
1656649270000|2022-07-01 04:21:10|91.71|90.41|91.67|90.37|91.71|90.41|91.64|90.34|9
1656649280000|2022-07-01 04:21:20|91.66|90.36|91.66|90.36|91.67|90.37|91.66|90.36|3
1656649290000|2022-07-01 04:21:30|91.67|90.37|91.64|90.34|91.67|90.37|91.64|90.34|4
1656649300000|2022-07-01 04:21:40|91.65|90.35|91.65|90.35|91.65|90.35|91.65|90.35|1
1656649310000|2022-07-01 04:21:50|91.66|90.36|91.65|90.35|91.66|90.36|91.64|90.34|8
1656649320000|2022-07-01 04:22:00|91.66|90.36|91.63|90.33|91.66|90.36|91.63|90.33|6
1656649330000|2022-07-01 04:22:10|91.61|90.31|91.57|90.27|91.61|90.31|91.56|90.26|8
1656649340000|2022-07-01 04:22:20|91.58|90.28|91.57|90.27|91.58|90.28|91.57|90.27|4
1656649350000|2022-07-01 04:22:30|91.58|90.28|91.64|90.34|91.64|90.34|91.58|90.28|2
1656649360000|2022-07-01 04:22:40|91.65|90.35|91.66|90.36|91.66|90.36|91.64|90.34|6
1656649370000|2022-07-01 04:22:50|91.67|90.37|91.86|90.56|91.86|90.56|91.66|90.36|10
1656649380000|2022-07-01 04:23:00|91.87|90.57|91.89|90.59|91.91|90.61|91.87|90.57|12
1656649390000|2022-07-01 04:23:10|91.87|90.57|91.82|90.52|91.89|90.59|91.78|90.48|7
1656649400000|2022-07-01 04:23:20|91.83|90.53|91.74|90.44|91.83|90.53|91.74|90.44|9
1656649410000|2022-07-01 04:23:30|91.75|90.45|91.77|90.47|91.77|90.47|91.75|90.45|3
1656649420000|2022-07-01 04:23:40|91.79|90.49|91.8|90.5|91.8|90.5|91.79|90.49|2
1656649430000|2022-07-01 04:23:50|91.79|90.49|91.8|90.5|91.8|90.5|91.79|90.49|2
1656649440000|2022-07-01 04:24:00|91.81|90.51|91.8|90.5|91.81|90.51|91.77|90.47|7
1656649460000|2022-07-01 04:24:20|91.78|90.48|91.72|90.42|91.81|90.51|91.69|90.39|11
1656649470000|2022-07-01 04:24:30|91.73|90.43|91.72|90.42|91.73|90.43|91.68|90.38|6
1656649480000|2022-07-01 04:24:40|91.71|90.41|91.71|90.41|91.72|90.42|91.71|90.41|3
1656649490000|2022-07-01 04:24:50|91.69|90.39|91.67|90.37|91.72|90.42|91.66|90.36|14
1656649500000|2022-07-01 04:25:00|91.66|90.36|91.74|90.44|91.74|90.44|91.65|90.35|10
1656649510000|2022-07-01 04:25:10|91.73|90.43|91.68|90.38|91.73|90.43|91.66|90.36|11
1656649520000|2022-07-01 04:25:20|91.67|90.37|91.69|90.39|91.72|90.42|91.67|90.37|6
1656649530000|2022-07-01 04:25:30|91.68|90.38|91.69|90.39|91.69|90.39|91.67|90.37|4
1656649540000|2022-07-01 04:25:40|91.68|90.38|91.65|90.35|91.68|90.38|91.65|90.35|6
1656649550000|2022-07-01 04:25:50|91.66|90.36|91.63|90.33|91.66|90.36|91.63|90.33|4
1656649560000|2022-07-01 04:26:00|91.62|90.32|91.59|90.29|91.62|90.32|91.57|90.27|6
1656649570000|2022-07-01 04:26:10|91.58|90.28|91.63|90.33|91.65|90.35|91.58|90.28|3
1656649580000|2022-07-01 04:26:20|91.61|90.31|91.63|90.33|91.63|90.33|91.61|90.31|5
1656649590000|2022-07-01 04:26:30|91.62|90.32|91.62|90.32|91.62|90.32|91.61|90.31|3
1656649600000|2022-07-01 04:26:40|91.61|90.31|91.66|90.36|91.66|90.36|91.61|90.31|8
1656649610000|2022-07-01 04:26:50|91.65|90.35|91.64|90.34|91.65|90.35|91.62|90.32|3
1656649620000|2022-07-01 04:27:00|91.63|90.33|91.62|90.32|91.65|90.35|91.6|90.3|9
1656649630000|2022-07-01 04:27:10|91.61|90.31|91.54|90.24|91.61|90.31|91.54|90.24|5
1656649640000|2022-07-01 04:27:20|91.53|90.23|91.52|90.22|91.53|90.23|91.52|90.22|2
1656649650000|2022-07-01 04:27:30|91.51|90.21|91.53|90.23|91.53|90.23|91.5|90.2|4
1656649660000|2022-07-01 04:27:40|91.52|90.22|91.51|90.21|91.52|90.22|91.51|90.21|2
1656649670000|2022-07-01 04:27:50|91.5|90.2|91.48|90.18|91.5|90.2|91.47|90.17|5
1656649680000|2022-07-01 04:28:00|91.47|90.17|91.46|90.16|91.47|90.17|91.43|90.13|7
1656649690000|2022-07-01 04:28:10|91.45|90.15|91.41|90.11|91.45|90.15|91.4|90.1|8
1656649700000|2022-07-01 04:28:20|91.39|90.09|91.47|90.17|91.49|90.19|91.39|90.09|10
1656649710000|2022-07-01 04:28:30|91.46|90.16|91.43|90.13|91.46|90.16|91.43|90.13|5
1656649720000|2022-07-01 04:28:40|91.42|90.12|91.42|90.12|91.43|90.13|91.42|90.12|5
1656649740000|2022-07-01 04:29:00|91.43|90.13|91.48|90.18|91.5|90.2|91.42|90.12|13
1656649750000|2022-07-01 04:29:10|91.47|90.17|91.44|90.14|91.48|90.18|91.43|90.13|9
1656649760000|2022-07-01 04:29:20|91.43|90.13|91.42|90.12|91.45|90.15|91.42|90.12|8
1656649770000|2022-07-01 04:29:30|91.43|90.13|91.41|90.11|91.43|90.13|91.4|90.1|11
1656649780000|2022-07-01 04:29:40|91.42|90.12|91.42|90.12|91.42|90.12|91.42|90.12|1
1656649790000|2022-07-01 04:29:50|91.41|90.11|91.41|90.11|91.41|90.11|91.41|90.11|1
1656649800000|2022-07-01 04:30:00|91.42|90.12|91.42|90.12|91.42|90.12|91.42|90.12|1
1656649810000|2022-07-01 04:30:10|91.45|90.15|91.48|90.18|91.49|90.19|91.45|90.15|7
1656649820000|2022-07-01 04:30:20|91.49|90.19|91.56|90.26|91.57|90.27|91.49|90.19|9
1656649830000|2022-07-01 04:30:30|91.57|90.27|91.58|90.28|91.58|90.28|91.56|90.26|7
1656649840000|2022-07-01 04:30:40|91.57|90.27|91.57|90.27|91.57|90.27|91.53|90.23|9
1656649850000|2022-07-01 04:30:50|91.56|90.26|91.53|90.23|91.56|90.26|91.51|90.21|6
1656649860000|2022-07-01 04:31:00|91.52|90.22|91.53|90.23|91.58|90.28|91.52|90.22|9
1656649870000|2022-07-01 04:31:10|91.54|90.24|91.76|90.46|91.79|90.49|91.54|90.24|21
1656649880000|2022-07-01 04:31:20|91.8|90.5|91.83|90.53|91.87|90.57|91.79|90.49|14
1656649890000|2022-07-01 04:31:30|91.84|90.54|91.91|90.61|91.91|90.61|91.82|90.52|8
1656649900000|2022-07-01 04:31:40|91.9|90.6|91.82|90.52|91.91|90.61|91.82|90.52|8
1656649910000|2022-07-01 04:31:50|91.83|90.53|91.73|90.43|91.83|90.53|91.73|90.43|11
1656649920000|2022-07-01 04:32:00|91.71|90.41|91.89|90.59|91.9|90.6|91.71|90.41|8
1656649930000|2022-07-01 04:32:10|91.92|90.62|91.89|90.59|91.92|90.62|91.83|90.53|11
1656649940000|2022-07-01 04:32:20|91.88|90.58|91.92|90.62|91.94|90.64|91.87|90.57|15
1656649950000|2022-07-01 04:32:30|91.91|90.61|91.83|90.53|91.91|90.61|91.83|90.53|11
1656649960000|2022-07-01 04:32:40|91.82|90.52|91.89|90.59|91.89|90.59|91.8|90.5|9
1656649970000|2022-07-01 04:32:50|91.88|90.58|91.83|90.53|91.88|90.58|91.82|90.52|11
1656649980000|2022-07-01 04:33:00|91.86|90.56|92.15|90.85|92.15|90.85|91.86|90.56|17
1656649990000|2022-07-01 04:33:10|92.14|90.84|92|90.7|92.14|90.84|92|90.7|19
1656650000000|2022-07-01 04:33:20|91.99|90.69|91.9|90.6|91.99|90.69|91.89|90.59|11
1656650010000|2022-07-01 04:33:30|91.91|90.61|91.97|90.67|91.97|90.67|91.9|90.6|15
1656650020000|2022-07-01 04:33:40|91.96|90.66|91.97|90.67|91.97|90.67|91.96|90.66|4
1656650030000|2022-07-01 04:33:50|91.95|90.65|91.92|90.62|91.95|90.65|91.91|90.61|5
1656650040000|2022-07-01 04:34:00|91.9|90.6|91.9|90.6|91.94|90.64|91.86|90.56|12
1656650050000|2022-07-01 04:34:10|91.89|90.59|91.9|90.6|91.91|90.61|91.88|90.58|10
1656650060000|2022-07-01 04:34:20|91.99|90.69|92|90.7|92.01|90.71|91.99|90.69|4
1656650070000|2022-07-01 04:34:30|92.01|90.71|92.06|90.76|92.08|90.78|92.01|90.71|6
1656650080000|2022-07-01 04:34:40|92.07|90.77|91.99|90.69|92.07|90.77|91.99|90.69|7
1656650090000|2022-07-01 04:34:50|92|90.7|92|90.7|92.02|90.72|91.99|90.69|8
1656650100000|2022-07-01 04:35:00|91.99|90.69|92.02|90.72|92.03|90.73|91.99|90.69|7
1656650110000|2022-07-01 04:35:10|92.01|90.71|92.05|90.75|92.07|90.77|92.01|90.71|6
1656650120000|2022-07-01 04:35:20|92.07|90.77|92.02|90.72|92.07|90.77|92.01|90.71|7
1656650130000|2022-07-01 04:35:30|92.01|90.71|92.01|90.71|92.01|90.71|92.01|90.71|1
1656650140000|2022-07-01 04:35:40|92.02|90.72|92.07|90.77|92.08|90.78|92.01|90.71|8
1656650150000|2022-07-01 04:35:50|92.06|90.76|92.05|90.75|92.06|90.76|92.05|90.75|4
1656650160000|2022-07-01 04:36:00|92.06|90.76|92.08|90.78|92.08|90.78|92.05|90.75|5
1656650170000|2022-07-01 04:36:10|92.07|90.77|92.03|90.73|92.07|90.77|92.03|90.73|4
1656650180000|2022-07-01 04:36:20|92.02|90.72|92.02|90.72|92.03|90.73|92.02|90.72|5
1656650190000|2022-07-01 04:36:30|92.03|90.73|92.08|90.78|92.08|90.78|92.03|90.73|5
1656650200000|2022-07-01 04:36:40|92.09|90.79|92.08|90.78|92.1|90.8|92.08|90.78|4
1656650210000|2022-07-01 04:36:50|92.09|90.79|92.06|90.76|92.09|90.79|92.06|90.76|3
1656650220000|2022-07-01 04:37:00|92.07|90.77|92.08|90.78|92.08|90.78|92.07|90.77|2
1656650230000|2022-07-01 04:37:10|92.09|90.79|92.09|90.79|92.09|90.79|92.08|90.78|3
1656650240000|2022-07-01 04:37:20|92.08|90.78|92.04|90.74|92.09|90.79|92.03|90.73|8
1656650250000|2022-07-01 04:37:30|92.05|90.75|92|90.7|92.05|90.75|92|90.7|6
1656650260000|2022-07-01 04:37:40|91.99|90.69|91.98|90.68|91.99|90.69|91.98|90.68|2
1656650270000|2022-07-01 04:37:50|91.99|90.69|91.99|90.69|91.99|90.69|91.99|90.69|1
1656650280000|2022-07-01 04:38:00|92|90.7|92|90.7|92|90.7|91.99|90.69|3
1656650290000|2022-07-01 04:38:10|91.99|90.69|91.89|90.59|91.99|90.69|91.89|90.59|8
1656650300000|2022-07-01 04:38:20|91.87|90.57|91.8|90.5|91.87|90.57|91.79|90.49|16
1656650310000|2022-07-01 04:38:30|91.81|90.51|91.81|90.51|91.82|90.52|91.79|90.49|8
1656650320000|2022-07-01 04:38:40|91.78|90.48|91.79|90.49|91.81|90.51|91.77|90.47|6
1656650330000|2022-07-01 04:38:50|91.78|90.48|91.77|90.47|91.8|90.5|91.77|90.47|5
1656650340000|2022-07-01 04:39:00|91.78|90.48|91.71|90.41|91.78|90.48|91.69|90.39|13
1656650350000|2022-07-01 04:39:10|91.72|90.42|91.66|90.36|91.73|90.43|91.66|90.36|6
1656650360000|2022-07-01 04:39:20|91.65|90.35|91.65|90.35|91.65|90.35|91.62|90.32|6
1656650370000|2022-07-01 04:39:30|91.66|90.36|91.66|90.36|91.66|90.36|91.65|90.35|3
1656650390000|2022-07-01 04:39:50|91.65|90.35|91.65|90.35|91.66|90.36|91.65|90.35|3
1656650400000|2022-07-01 04:40:00|91.64|90.34|91.65|90.35|91.65|90.35|91.62|90.32|4
1656650420000|2022-07-01 04:40:20|91.66|90.36|91.67|90.37|91.68|90.38|91.66|90.36|3
1656650430000|2022-07-01 04:40:30|91.68|90.38|91.66|90.36|91.68|90.38|91.66|90.36|3
1656650440000|2022-07-01 04:40:40|91.68|90.38|91.68|90.38|91.68|90.38|91.68|90.38|1
1656650450000|2022-07-01 04:40:50|91.69|90.39|91.69|90.39|91.7|90.4|91.68|90.38|5
1656650460000|2022-07-01 04:41:00|91.68|90.38|91.63|90.33|91.68|90.38|91.63|90.33|6
1656650470000|2022-07-01 04:41:10|91.61|90.31|91.56|90.26|91.62|90.32|91.56|90.26|5
1656650480000|2022-07-01 04:41:20|91.57|90.27|91.57|90.27|91.57|90.27|91.57|90.27|1
1656650490000|2022-07-01 04:41:30|91.56|90.26|91.51|90.21|91.56|90.26|91.51|90.21|5
1656650510000|2022-07-01 04:41:50|91.5|90.2|91.58|90.28|91.6|90.3|91.5|90.2|9
1656650520000|2022-07-01 04:42:00|91.57|90.27|91.52|90.22|91.57|90.27|91.52|90.22|3
1656650530000|2022-07-01 04:42:10|91.53|90.23|91.52|90.22|91.53|90.23|91.52|90.22|2
1656650540000|2022-07-01 04:42:20|91.51|90.21|91.51|90.21|91.51|90.21|91.51|90.21|1
1656650550000|2022-07-01 04:42:30|91.5|90.2|91.5|90.2|91.5|90.2|91.5|90.2|1
1656650560000|2022-07-01 04:42:40|91.48|90.18|91.47|90.17|91.48|90.18|91.47|90.17|2
1656650570000|2022-07-01 04:42:50|91.48|90.18|91.48|90.18|91.57|90.27|91.48|90.18|10
1656650580000|2022-07-01 04:43:00|91.47|90.17|91.47|90.17|91.48|90.18|91.43|90.13|11
1656650590000|2022-07-01 04:43:10|91.48|90.18|91.47|90.17|91.48|90.18|91.47|90.17|2
1656650600000|2022-07-01 04:43:20|91.46|90.16|91.46|90.16|91.47|90.17|91.46|90.16|3
1656650610000|2022-07-01 04:43:30|91.47|90.17|91.47|90.17|91.47|90.17|91.47|90.17|1
1656650620000|2022-07-01 04:43:40|91.49|90.19|91.5|90.2|91.5|90.2|91.49|90.19|2
1656650630000|2022-07-01 04:43:50|91.49|90.19|91.5|90.2|91.51|90.21|91.49|90.19|3
1656650640000|2022-07-01 04:44:00|91.51|90.21|91.55|90.25|91.56|90.26|91.51|90.21|10
1656650650000|2022-07-01 04:44:10|91.56|90.26|91.53|90.23|91.56|90.26|91.53|90.23|4
1656650660000|2022-07-01 04:44:20|91.52|90.22|91.52|90.22|91.52|90.22|91.52|90.22|1
1656650700000|2022-07-01 04:45:00|91.53|90.23|91.6|90.3|91.6|90.3|91.53|90.23|6
1656650710000|2022-07-01 04:45:10|91.59|90.29|91.52|90.22|91.59|90.29|91.52|90.22|8
1656650720000|2022-07-01 04:45:20|91.51|90.21|91.53|90.23|91.53|90.23|91.5|90.2|3
1656650730000|2022-07-01 04:45:30|91.52|90.22|91.51|90.21|91.52|90.22|91.51|90.21|2
1656650750000|2022-07-01 04:45:50|91.5|90.2|91.48|90.18|91.5|90.2|91.48|90.18|3
1656650780000|2022-07-01 04:46:20|91.49|90.19|91.48|90.18|91.49|90.19|91.47|90.17|6
1656650800000|2022-07-01 04:46:40|91.49|90.19|91.48|90.18|91.49|90.19|91.48|90.18|2
1656650830000|2022-07-01 04:47:10|91.47|90.17|91.43|90.13|91.47|90.17|91.43|90.13|4
1656650840000|2022-07-01 04:47:20|91.42|90.12|91.33|90.03|91.47|90.17|91.33|90.03|13
1656650850000|2022-07-01 04:47:30|91.31|90.01|91.16|89.86|91.32|90.02|91.16|89.86|21
1656650860000|2022-07-01 04:47:40|91.17|89.87|91.12|89.82|91.2|89.9|91.12|89.82|8
1656650870000|2022-07-01 04:47:50|91.11|89.81|91.1|89.8|91.12|89.82|91.05|89.75|17
1656650880000|2022-07-01 04:48:00|91.12|89.82|91.2|89.9|91.2|89.9|91.04|89.74|21
1656650890000|2022-07-01 04:48:10|91.19|89.89|91.15|89.85|91.22|89.92|91.14|89.84|22
1656650900000|2022-07-01 04:48:20|91.14|89.84|91.17|89.87|91.2|89.9|91.13|89.83|15
1656650910000|2022-07-01 04:48:30|91.16|89.86|91.11|89.81|91.16|89.86|91.11|89.81|8
1656650920000|2022-07-01 04:48:40|91.1|89.8|91.13|89.83|91.14|89.84|91.1|89.8|10
1656650930000|2022-07-01 04:48:50|91.12|89.82|91.08|89.78|91.12|89.82|91.05|89.75|12
1656650940000|2022-07-01 04:49:00|91.07|89.77|91.12|89.82|91.12|89.82|91.05|89.75|9
1656650950000|2022-07-01 04:49:10|91.13|89.83|91.12|89.82|91.15|89.85|91.09|89.79|14
1656650960000|2022-07-01 04:49:20|91.13|89.83|91.16|89.86|91.19|89.89|91.12|89.82|12
1656650970000|2022-07-01 04:49:30|91.15|89.85|91.07|89.77|91.15|89.85|91.07|89.77|7
1656650980000|2022-07-01 04:49:40|91.06|89.76|90.96|89.66|91.06|89.76|90.95|89.65|15
1656650990000|2022-07-01 04:49:50|90.94|89.64|90.96|89.66|90.97|89.67|90.91|89.61|15
1656651000000|2022-07-01 04:50:00|90.98|89.68|90.99|89.69|91.1|89.8|90.97|89.67|19
1656651010000|2022-07-01 04:50:10|91|89.7|90.97|89.67|91.02|89.72|90.97|89.67|12
1656651020000|2022-07-01 04:50:20|90.96|89.66|90.96|89.66|90.98|89.68|90.86|89.56|24
1656651030000|2022-07-01 04:50:30|90.95|89.65|90.97|89.67|91|89.7|90.93|89.63|16
1656651040000|2022-07-01 04:50:40|90.98|89.68|91.03|89.73|91.03|89.73|90.97|89.67|10
1656651050000|2022-07-01 04:50:50|91.02|89.72|91.02|89.72|91.03|89.73|91.01|89.71|4
1656651060000|2022-07-01 04:51:00|91.01|89.71|91.02|89.72|91.02|89.72|91.01|89.71|2
1656651070000|2022-07-01 04:51:10|91.03|89.73|91.12|89.82|91.12|89.82|91.03|89.73|9
1656651080000|2022-07-01 04:51:20|91.11|89.81|91.14|89.84|91.16|89.86|91.11|89.81|8
1656651090000|2022-07-01 04:51:30|91.15|89.85|91.15|89.85|91.17|89.87|91.12|89.82|10
1656651100000|2022-07-01 04:51:40|91.14|89.84|91.2|89.9|91.2|89.9|91.14|89.84|5
1656651110000|2022-07-01 04:51:50|91.22|89.92|91.17|89.87|91.22|89.92|91.16|89.86|5
1656651120000|2022-07-01 04:52:00|91.16|89.86|91.17|89.87|91.19|89.89|91.16|89.86|9
1656651130000|2022-07-01 04:52:10|91.16|89.86|91.19|89.89|91.19|89.89|91.16|89.86|2
1656651140000|2022-07-01 04:52:20|91.21|89.91|91.17|89.87|91.21|89.91|91.17|89.87|3
1656651150000|2022-07-01 04:52:30|91.18|89.88|91.17|89.87|91.18|89.88|91.17|89.87|2
1656651160000|2022-07-01 04:52:40|91.18|89.88|91.26|89.96|91.26|89.96|91.18|89.88|6
1656651170000|2022-07-01 04:52:50|91.25|89.95|91.28|89.98|91.28|89.98|91.25|89.95|3
1656651180000|2022-07-01 04:53:00|91.31|90.01|91.41|90.11|91.42|90.12|91.31|90.01|11
1656651190000|2022-07-01 04:53:10|91.4|90.1|91.34|90.04|91.41|90.11|91.34|90.04|6
1656651200000|2022-07-01 04:53:20|91.33|90.03|91.36|90.06|91.39|90.09|91.33|90.03|7
1656651210000|2022-07-01 04:53:30|91.35|90.05|91.37|90.07|91.38|90.08|91.35|90.05|6
1656651220000|2022-07-01 04:53:40|91.4|90.1|91.35|90.05|91.4|90.1|91.35|90.05|5
1656651230000|2022-07-01 04:53:50|91.34|90.04|91.27|89.97|91.34|90.04|91.23|89.93|7
1656651240000|2022-07-01 04:54:00|91.31|90.01|91.31|90.01|91.31|90.01|91.25|89.95|9
1656651250000|2022-07-01 04:54:10|91.3|90|91.3|90|91.31|90.01|91.29|89.99|4
1656651260000|2022-07-01 04:54:20|91.26|89.96|91.3|90|91.3|90|91.26|89.96|2
1656651300000|2022-07-01 04:55:00|91.31|90.01|91.31|90.01|91.31|90.01|91.31|90.01|1
1656651310000|2022-07-01 04:55:10|91.29|89.99|91.33|90.03|91.33|90.03|91.29|89.99|5
1656651320000|2022-07-01 04:55:20|91.32|90.02|91.18|89.88|91.32|90.02|91.18|89.88|10
1656651330000|2022-07-01 04:55:30|91.19|89.89|91.18|89.88|91.22|89.92|91.18|89.88|7
1656651340000|2022-07-01 04:55:40|91.19|89.89|91.22|89.92|91.23|89.93|91.19|89.89|4
1656651350000|2022-07-01 04:55:50|91.25|89.95|91.3|90|91.3|90|91.25|89.95|17
1656651360000|2022-07-01 04:56:00|91.26|89.96|91.27|89.97|91.27|89.97|91.26|89.96|2
1656651370000|2022-07-01 04:56:10|91.29|89.99|91.28|89.98|91.29|89.99|91.26|89.96|5
1656651380000|2022-07-01 04:56:20|91.27|89.97|91.26|89.96|91.29|89.99|91.26|89.96|12
1656651390000|2022-07-01 04:56:30|91.25|89.95|91.25|89.95|91.25|89.95|91.25|89.95|1
1656651410000|2022-07-01 04:56:50|91.24|89.94|91.25|89.95|91.26|89.96|91.24|89.94|4
1656651420000|2022-07-01 04:57:00|91.26|89.96|91.28|89.98|91.28|89.98|91.26|89.96|4
1656651430000|2022-07-01 04:57:10|91.27|89.97|91.26|89.96|91.27|89.97|91.26|89.96|2
1656651440000|2022-07-01 04:57:20|91.28|89.98|91.25|89.95|91.28|89.98|91.25|89.95|5
1656651450000|2022-07-01 04:57:30|91.28|89.98|91.28|89.98|91.28|89.98|91.28|89.98|1
1656651460000|2022-07-01 04:57:40|91.26|89.96|91.22|89.92|91.26|89.96|91.21|89.91|7
1656651470000|2022-07-01 04:57:50|91.21|89.91|91.29|89.99|91.3|90|91.19|89.89|7
1656651490000|2022-07-01 04:58:10|91.28|89.98|91.28|89.98|91.28|89.98|91.26|89.96|5
1656651500000|2022-07-01 04:58:20|91.29|89.99|91.29|89.99|91.3|90|91.29|89.99|3
1656651520000|2022-07-01 04:58:40|91.28|89.98|91.28|89.98|91.28|89.98|91.28|89.98|1
1656651540000|2022-07-01 04:59:00|91.29|89.99|91.29|89.99|91.29|89.99|91.29|89.99|1
1656651550000|2022-07-01 04:59:10|91.31|90.01|91.31|90.01|91.31|90.01|91.31|90.01|1
1656651570000|2022-07-01 04:59:30|91.28|89.98|91.26|89.96|91.28|89.98|91.25|89.95|5
1656651580000|2022-07-01 04:59:40|91.25|89.95|91.25|89.95|91.25|89.95|91.24|89.94|3
1656651590000|2022-07-01 04:59:50|91.27|89.97|91.25|89.95|91.27|89.97|91.22|89.92|12
1656651600000|2022-07-01 05:00:00|91.24|89.94|91.27|89.97|91.28|89.98|91.23|89.93|12
1656651610000|2022-07-01 05:00:10|91.26|89.96|91.28|89.98|91.28|89.98|91.25|89.95|8
1656651620000|2022-07-01 05:00:20|91.26|89.96|91.25|89.95|91.28|89.98|91.24|89.94|9
1656651630000|2022-07-01 05:00:30|91.26|89.96|91.24|89.94|91.28|89.98|91.23|89.93|7
1656651640000|2022-07-01 05:00:40|91.23|89.93|91.24|89.94|91.24|89.94|91.22|89.92|6
1656651650000|2022-07-01 05:00:50|91.26|89.96|91.28|89.98|91.31|90.01|91.24|89.94|13
1656651660000|2022-07-01 05:01:00|91.3|90|91.28|89.98|91.3|90|91.28|89.98|2
1656651670000|2022-07-01 05:01:10|91.27|89.97|91.27|89.97|91.3|90|91.25|89.95|10
1656651680000|2022-07-01 05:01:20|91.26|89.96|91.31|90.01|91.36|90.06|91.26|89.96|11
1656651690000|2022-07-01 05:01:30|91.3|90|91.25|89.95|91.3|90|91.24|89.94|8
1656651700000|2022-07-01 05:01:40|91.24|89.94|91.23|89.93|91.24|89.94|91.22|89.92|4
1656651710000|2022-07-01 05:01:50|91.22|89.92|91.18|89.88|91.22|89.92|91.12|89.82|15
1656651720000|2022-07-01 05:02:00|91.19|89.89|91.19|89.89|91.19|89.89|91.19|89.89|1
1656651730000|2022-07-01 05:02:10|91.2|89.9|91.19|89.89|91.2|89.9|91.19|89.89|2
1656651750000|2022-07-01 05:02:30|91.18|89.88|91.18|89.88|91.19|89.89|91.18|89.88|3
1656651760000|2022-07-01 05:02:40|91.17|89.87|91.18|89.88|91.18|89.88|91.17|89.87|2
1656651770000|2022-07-01 05:02:50|91.17|89.87|91.16|89.86|91.17|89.87|91.16|89.86|2
1656651780000|2022-07-01 05:03:00|91.15|89.85|91.14|89.84|91.16|89.86|91.12|89.82|11
1656651790000|2022-07-01 05:03:10|91.18|89.88|91.19|89.89|91.2|89.9|91.18|89.88|3
1656651800000|2022-07-01 05:03:20|91.2|89.9|91.29|89.99|91.29|89.99|91.2|89.9|5
1656651810000|2022-07-01 05:03:30|91.28|89.98|91.28|89.98|91.28|89.98|91.26|89.96|6
1656651820000|2022-07-01 05:03:40|91.29|89.99|91.3|90|91.32|90.02|91.29|89.99|6
1656651830000|2022-07-01 05:03:50|91.29|89.99|91.29|89.99|91.31|90.01|91.28|89.98|6
1656651840000|2022-07-01 05:04:00|91.28|89.98|91.28|89.98|91.28|89.98|91.27|89.97|5
1656651850000|2022-07-01 05:04:10|91.25|89.95|91.21|89.91|91.25|89.95|91.21|89.91|4
1656651860000|2022-07-01 05:04:20|91.22|89.92|91.12|89.82|91.22|89.92|91.12|89.82|8
1656651870000|2022-07-01 05:04:30|91.11|89.81|91.11|89.81|91.12|89.82|91.1|89.8|9
1656651880000|2022-07-01 05:04:40|91.1|89.8|91.1|89.8|91.11|89.81|91.08|89.78|6
1656651890000|2022-07-01 05:04:50|91.08|89.78|91.12|89.82|91.12|89.82|91.08|89.78|7
1656651900000|2022-07-01 05:05:00|91.11|89.81|91.12|89.82|91.12|89.82|91.09|89.79|6
1656651910000|2022-07-01 05:05:10|91.13|89.83|91.18|89.88|91.19|89.89|91.13|89.83|5
1656651920000|2022-07-01 05:05:20|91.19|89.89|91.19|89.89|91.19|89.89|91.19|89.89|1
1656651930000|2022-07-01 05:05:30|91.2|89.9|91.2|89.9|91.2|89.9|91.2|89.9|1
1656651940000|2022-07-01 05:05:40|91.23|89.93|91.28|89.98|91.28|89.98|91.23|89.93|8
1656651950000|2022-07-01 05:05:50|91.29|89.99|91.26|89.96|91.29|89.99|91.26|89.96|5
1656651960000|2022-07-01 05:06:00|91.27|89.97|91.33|90.03|91.33|90.03|91.27|89.97|6
1656651970000|2022-07-01 05:06:10|91.32|90.02|91.33|90.03|91.33|90.03|91.32|90.02|4
1656651980000|2022-07-01 05:06:20|91.32|90.02|91.31|90.01|91.32|90.02|91.3|90|3
1656651990000|2022-07-01 05:06:30|91.3|90|91.3|90|91.3|90|91.29|89.99|3
1656652010000|2022-07-01 05:06:50|91.29|89.99|91.26|89.96|91.29|89.99|91.22|89.92|11
1656652020000|2022-07-01 05:07:00|91.24|89.94|91.24|89.94|91.25|89.95|91.21|89.91|7
1656652030000|2022-07-01 05:07:10|91.26|89.96|91.24|89.94|91.26|89.96|91.24|89.94|3
1656652040000|2022-07-01 05:07:20|91.25|89.95|91.26|89.96|91.29|89.99|91.25|89.95|12
1656652050000|2022-07-01 05:07:30|91.27|89.97|91.24|89.94|91.27|89.97|91.24|89.94|6
1656652070000|2022-07-01 05:07:50|91.23|89.93|91.22|89.92|91.23|89.93|91.22|89.92|2
1656652090000|2022-07-01 05:08:10|91.24|89.94|91.23|89.93|91.24|89.94|91.23|89.93|2
1656652100000|2022-07-01 05:08:20|91.26|89.96|91.28|89.98|91.29|89.99|91.23|89.93|7
1656652110000|2022-07-01 05:08:30|91.27|89.97|91.28|89.98|91.28|89.98|91.27|89.97|2
1656652120000|2022-07-01 05:08:40|91.29|89.99|91.3|90|91.3|90|91.28|89.98|4
1656652130000|2022-07-01 05:08:50|91.29|89.99|91.29|89.99|91.3|90|91.29|89.99|3
1656652140000|2022-07-01 05:09:00|91.3|90|91.29|89.99|91.3|90|91.26|89.96|8
1656652150000|2022-07-01 05:09:10|91.3|90|91.31|90.01|91.34|90.04|91.3|90|7
1656652160000|2022-07-01 05:09:20|91.3|90|91.31|90.01|91.31|90.01|91.3|90|2
1656652170000|2022-07-01 05:09:30|91.3|90|91.36|90.06|91.38|90.08|91.3|90|8
1656652180000|2022-07-01 05:09:40|91.33|90.03|91.37|90.07|91.37|90.07|91.29|89.99|7
1656652190000|2022-07-01 05:09:50|91.36|90.06|91.36|90.06|91.37|90.07|91.31|90.01|14
1656652200000|2022-07-01 05:10:00|91.35|90.05|91.32|90.02|91.35|90.05|91.31|90.01|7
1656652210000|2022-07-01 05:10:10|91.33|90.03|91.31|90.01|91.35|90.05|91.3|90|10
1656652220000|2022-07-01 05:10:20|91.32|90.02|91.31|90.01|91.32|90.02|91.3|90|4
1656652230000|2022-07-01 05:10:30|91.32|90.02|91.37|90.07|91.39|90.09|91.32|90.02|5
1656652240000|2022-07-01 05:10:40|91.36|90.06|91.34|90.04|91.36|90.06|91.33|90.03|7
1656652250000|2022-07-01 05:10:50|91.32|90.02|91.32|90.02|91.34|90.04|91.31|90.01|6
1656652260000|2022-07-01 05:11:00|91.3|90|91.3|90|91.3|90|91.3|90|1
1656652270000|2022-07-01 05:11:10|91.31|90.01|91.31|90.01|91.31|90.01|91.31|90.01|1
1656652280000|2022-07-01 05:11:20|91.3|90|91.29|89.99|91.3|90|91.29|89.99|2
1656652290000|2022-07-01 05:11:30|91.28|89.98|91.27|89.97|91.28|89.98|91.27|89.97|4
1656652300000|2022-07-01 05:11:40|91.26|89.96|91.24|89.94|91.26|89.96|91.24|89.94|2
1656652310000|2022-07-01 05:11:50|91.23|89.93|91.25|89.95|91.25|89.95|91.23|89.93|3
1656652320000|2022-07-01 05:12:00|91.24|89.94|91.24|89.94|91.24|89.94|91.24|89.94|1
1656652330000|2022-07-01 05:12:10|91.23|89.93|91.22|89.92|91.23|89.93|91.22|89.92|2
1656652340000|2022-07-01 05:12:20|91.23|89.93|91.22|89.92|91.24|89.94|91.22|89.92|4
1656652350000|2022-07-01 05:12:30|91.17|89.87|91.09|89.79|91.17|89.87|91.09|89.79|7
1656652360000|2022-07-01 05:12:40|91.11|89.81|91.01|89.71|91.11|89.81|91|89.7|14
1656652370000|2022-07-01 05:12:50|91|89.7|91.06|89.76|91.07|89.77|90.99|89.69|8
1656652390000|2022-07-01 05:13:10|91.07|89.77|91.07|89.77|91.07|89.77|91.07|89.77|1
1656652400000|2022-07-01 05:13:20|91.08|89.78|91.12|89.82|91.17|89.87|91.08|89.78|12
1656652410000|2022-07-01 05:13:30|91.11|89.81|91.13|89.83|91.13|89.83|91.11|89.81|5
1656652430000|2022-07-01 05:13:50|91.14|89.84|91.18|89.88|91.18|89.88|91.13|89.83|10
1656652440000|2022-07-01 05:14:00|91.19|89.89|91.3|90|91.3|90|91.19|89.89|8
1656652450000|2022-07-01 05:14:10|91.31|90.01|91.38|90.08|91.39|90.09|91.31|90.01|7
1656652460000|2022-07-01 05:14:20|91.37|90.07|91.32|90.02|91.38|90.08|91.31|90.01|13
1656652470000|2022-07-01 05:14:30|91.3|90|91.34|90.04|91.37|90.07|91.3|90|5
1656652520000|2022-07-01 05:15:20|91.33|90.03|91.33|90.03|91.33|90.03|91.33|90.03|1
1656652540000|2022-07-01 05:15:40|91.32|90.02|91.21|89.91|91.32|90.02|91.21|89.91|7
1656652550000|2022-07-01 05:15:50|91.19|89.89|91.21|89.91|91.21|89.91|91.19|89.89|2
1656652560000|2022-07-01 05:16:00|91.22|89.92|91.21|89.91|91.23|89.93|91.2|89.9|8
1656652570000|2022-07-01 05:16:10|91.2|89.9|91.13|89.83|91.21|89.91|91.13|89.83|6
1656652580000|2022-07-01 05:16:20|91.14|89.84|91.13|89.83|91.18|89.88|91.1|89.8|11
1656652590000|2022-07-01 05:16:30|91.14|89.84|91.15|89.85|91.15|89.85|91.13|89.83|4
1656652600000|2022-07-01 05:16:40|91.14|89.84|91.16|89.86|91.16|89.86|91.14|89.84|3
1656652610000|2022-07-01 05:16:50|91.14|89.84|91.12|89.82|91.14|89.84|91.12|89.82|5
1656652620000|2022-07-01 05:17:00|91.13|89.83|91.17|89.87|91.17|89.87|91.13|89.83|5
1656652630000|2022-07-01 05:17:10|91.18|89.88|91.3|90|91.3|90|91.18|89.88|11
1656652640000|2022-07-01 05:17:20|91.29|89.99|91.28|89.98|91.3|90|91.28|89.98|6
1656652660000|2022-07-01 05:17:40|91.33|90.03|91.33|90.03|91.36|90.06|91.33|90.03|8
1656652670000|2022-07-01 05:17:50|91.32|90.02|91.27|89.97|91.32|90.02|91.27|89.97|7
1656652680000|2022-07-01 05:18:00|91.26|89.96|91.26|89.96|91.26|89.96|91.26|89.96|1
1656652690000|2022-07-01 05:18:10|91.25|89.95|91.2|89.9|91.25|89.95|91.19|89.89|7
1656652700000|2022-07-01 05:18:20|91.19|89.89|91.17|89.87|91.19|89.89|91.13|89.83|8
1656652710000|2022-07-01 05:18:30|91.16|89.86|91.16|89.86|91.16|89.86|91.16|89.86|1
1656652720000|2022-07-01 05:18:40|91.17|89.87|91.17|89.87|91.17|89.87|91.17|89.87|1
1656652730000|2022-07-01 05:18:50|91.18|89.88|91.18|89.88|91.18|89.88|91.18|89.88|1
1656652740000|2022-07-01 05:19:00|91.19|89.89|91.19|89.89|91.19|89.89|91.19|89.89|1
1656652750000|2022-07-01 05:19:10|91.2|89.9|91.2|89.9|91.21|89.91|91.19|89.89|5
1656652760000|2022-07-01 05:19:20|91.21|89.91|91.19|89.89|91.21|89.91|91.19|89.89|4
1656652770000|2022-07-01 05:19:30|91.21|89.91|91.21|89.91|91.21|89.91|91.21|89.91|1
1656652780000|2022-07-01 05:19:40|91.19|89.89|91.19|89.89|91.19|89.89|91.19|89.89|1
1656652800000|2022-07-01 05:20:00|91.18|89.88|91.15|89.85|91.18|89.88|91.11|89.81|11
1656652810000|2022-07-01 05:20:10|91.14|89.84|91.1|89.8|91.14|89.84|91.1|89.8|8
1656652820000|2022-07-01 05:20:20|91.12|89.82|91.12|89.82|91.12|89.82|91.11|89.81|5
1656652830000|2022-07-01 05:20:30|91.13|89.83|91.01|89.71|91.13|89.83|90.99|89.69|13
1656652840000|2022-07-01 05:20:40|91.03|89.73|91.02|89.72|91.03|89.73|91|89.7|6
1656652850000|2022-07-01 05:20:50|91.01|89.71|90.97|89.67|91.01|89.71|90.97|89.67|5
1656652860000|2022-07-01 05:21:00|90.96|89.66|90.92|89.62|90.96|89.66|90.86|89.56|17
1656652870000|2022-07-01 05:21:10|90.91|89.61|90.99|89.69|91|89.7|90.9|89.6|11
1656652880000|2022-07-01 05:21:20|91|89.7|91.1|89.8|91.1|89.8|91|89.7|5
1656652890000|2022-07-01 05:21:30|91.09|89.79|91.09|89.79|91.1|89.8|91.08|89.78|5
1656652900000|2022-07-01 05:21:40|91.08|89.78|90.99|89.69|91.08|89.78|90.99|89.69|8
1656652910000|2022-07-01 05:21:50|91.01|89.71|91.07|89.77|91.09|89.79|91.01|89.71|11
1656652920000|2022-07-01 05:22:00|91.06|89.76|91.07|89.77|91.07|89.77|91.06|89.76|2
1656652930000|2022-07-01 05:22:10|91.08|89.78|91.17|89.87|91.19|89.89|91.08|89.78|10
1656652940000|2022-07-01 05:22:20|91.18|89.88|91.22|89.92|91.26|89.96|91.18|89.88|16
1656652950000|2022-07-01 05:22:30|91.2|89.9|91.18|89.88|91.21|89.91|91.18|89.88|8
1656652960000|2022-07-01 05:22:40|91.2|89.9|91.18|89.88|91.2|89.9|91.17|89.87|7
1656652970000|2022-07-01 05:22:50|91.2|89.9|91.21|89.91|91.21|89.91|91.2|89.9|2
1656652980000|2022-07-01 05:23:00|91.2|89.9|91.19|89.89|91.2|89.9|91.17|89.87|4
1656652990000|2022-07-01 05:23:10|91.2|89.9|91.2|89.9|91.21|89.91|91.2|89.9|3
1656653010000|2022-07-01 05:23:30|91.21|89.91|91.21|89.91|91.21|89.91|91.19|89.89|4
1656653020000|2022-07-01 05:23:40|91.2|89.9|91.33|90.03|91.33|90.03|91.2|89.9|9
1656653030000|2022-07-01 05:23:50|91.32|90.02|91.36|90.06|91.39|90.09|91.32|90.02|10
1656653040000|2022-07-01 05:24:00|91.34|90.04|91.39|90.09|91.4|90.1|91.29|89.99|15
1656653050000|2022-07-01 05:24:10|91.38|90.08|91.38|90.08|91.38|90.08|91.36|90.06|4
1656653060000|2022-07-01 05:24:20|91.37|90.07|91.35|90.05|91.37|90.07|91.35|90.05|2
1656653070000|2022-07-01 05:24:30|91.36|90.06|91.51|90.21|91.51|90.21|91.36|90.06|13
1656653080000|2022-07-01 05:24:40|91.5|90.2|91.63|90.33|91.73|90.43|91.5|90.2|23
1656653090000|2022-07-01 05:24:50|91.62|90.32|91.54|90.24|91.62|90.32|91.54|90.24|15
1656653100000|2022-07-01 05:25:00|91.55|90.25|91.54|90.24|91.59|90.29|91.54|90.24|17
1656653110000|2022-07-01 05:25:10|91.53|90.23|91.52|90.22|91.53|90.23|91.48|90.18|12
1656653120000|2022-07-01 05:25:20|91.51|90.21|91.56|90.26|91.6|90.3|91.51|90.21|11
1656653130000|2022-07-01 05:25:30|91.55|90.25|91.58|90.28|91.59|90.29|91.53|90.23|6
1656653140000|2022-07-01 05:25:40|91.59|90.29|91.56|90.26|91.59|90.29|91.55|90.25|5
1656653150000|2022-07-01 05:25:50|91.55|90.25|91.51|90.21|91.56|90.26|91.51|90.21|6
1656653170000|2022-07-01 05:26:10|91.52|90.22|91.51|90.21|91.52|90.22|91.51|90.21|2
1656653180000|2022-07-01 05:26:20|91.52|90.22|91.6|90.3|91.6|90.3|91.52|90.22|9
1656653190000|2022-07-01 05:26:30|91.59|90.29|91.6|90.3|91.6|90.3|91.55|90.25|8
1656653200000|2022-07-01 05:26:40|91.61|90.31|91.59|90.29|91.61|90.31|91.58|90.28|4
1656653210000|2022-07-01 05:26:50|91.58|90.28|91.59|90.29|91.6|90.3|91.58|90.28|4
1656653220000|2022-07-01 05:27:00|91.6|90.3|91.6|90.3|91.62|90.32|91.6|90.3|3
1656653230000|2022-07-01 05:27:10|91.59|90.29|91.59|90.29|91.59|90.29|91.59|90.29|1
1656653240000|2022-07-01 05:27:20|91.61|90.31|91.65|90.35|91.65|90.35|91.61|90.31|3
1656653250000|2022-07-01 05:27:30|91.66|90.36|91.66|90.36|91.67|90.37|91.65|90.35|9
1656653260000|2022-07-01 05:27:40|91.68|90.38|91.66|90.36|91.68|90.38|91.65|90.35|6
1656653270000|2022-07-01 05:27:50|91.65|90.35|91.65|90.35|91.65|90.35|91.65|90.35|1
1656653280000|2022-07-01 05:28:00|91.64|90.34|91.64|90.34|91.64|90.34|91.64|90.34|1
1656653290000|2022-07-01 05:28:10|91.62|90.32|91.65|90.35|91.65|90.35|91.61|90.31|7
1656653300000|2022-07-01 05:28:20|91.64|90.34|91.61|90.31|91.64|90.34|91.6|90.3|3
1656653310000|2022-07-01 05:28:30|91.58|90.28|91.59|90.29|91.59|90.29|91.58|90.28|2
1656653330000|2022-07-01 05:28:50|91.58|90.28|91.59|90.29|91.59|90.29|91.58|90.28|2
1656653340000|2022-07-01 05:29:00|91.58|90.28|91.58|90.28|91.58|90.28|91.58|90.28|1
1656653350000|2022-07-01 05:29:10|91.59|90.29|91.58|90.28|91.65|90.35|91.58|90.28|9
1656653360000|2022-07-01 05:29:20|91.57|90.27|91.55|90.25|91.57|90.27|91.48|90.18|14
1656653370000|2022-07-01 05:29:30|91.56|90.26|91.56|90.26|91.56|90.26|91.56|90.26|1
1656653380000|2022-07-01 05:29:40|91.55|90.25|91.56|90.26|91.56|90.26|91.55|90.25|4
1656653390000|2022-07-01 05:29:50|91.55|90.25|91.48|90.18|91.55|90.25|91.48|90.18|7
1656653400000|2022-07-01 05:30:00|91.49|90.19|91.5|90.2|91.55|90.25|91.49|90.19|6
1656653410000|2022-07-01 05:30:10|91.47|90.17|91.47|90.17|91.48|90.18|91.47|90.17|3
1656653420000|2022-07-01 05:30:20|91.48|90.18|91.48|90.18|91.49|90.19|91.48|90.18|3
1656653430000|2022-07-01 05:30:30|91.49|90.19|91.54|90.24|91.56|90.26|91.49|90.19|12
1656653440000|2022-07-01 05:30:40|91.55|90.25|91.52|90.22|91.55|90.25|91.5|90.2|18
1656653450000|2022-07-01 05:30:50|91.54|90.24|91.55|90.25|91.55|90.25|91.53|90.23|7
1656653460000|2022-07-01 05:31:00|91.54|90.24|91.52|90.22|91.54|90.24|91.52|90.22|5
1656653470000|2022-07-01 05:31:10|91.53|90.23|91.49|90.19|91.53|90.23|91.49|90.19|4
1656653480000|2022-07-01 05:31:20|91.48|90.18|91.49|90.19|91.49|90.19|91.47|90.17|3
1656653490000|2022-07-01 05:31:30|91.47|90.17|91.46|90.16|91.47|90.17|91.46|90.16|2
1656653500000|2022-07-01 05:31:40|91.47|90.17|91.46|90.16|91.47|90.17|91.46|90.16|2
1656653510000|2022-07-01 05:31:50|91.43|90.13|91.2|89.9|91.43|90.13|91.2|89.9|16
1656653530000|2022-07-01 05:32:10|91.15|89.85|91.19|89.89|91.19|89.89|90.98|89.68|21
1656653540000|2022-07-01 05:32:20|91.18|89.88|91.2|89.9|91.26|89.96|91.17|89.87|11
1656653550000|2022-07-01 05:32:30|91.17|89.87|91.05|89.75|91.17|89.87|91.05|89.75|10
1656653560000|2022-07-01 05:32:40|91.08|89.78|91.07|89.77|91.08|89.78|91.04|89.74|10
1656653570000|2022-07-01 05:32:50|91.06|89.76|90.98|89.68|91.06|89.76|90.98|89.68|13
1656653580000|2022-07-01 05:33:00|90.99|89.69|90.83|89.53|91|89.7|90.82|89.52|18
1656653590000|2022-07-01 05:33:10|90.81|89.51|90.81|89.51|90.85|89.55|90.78|89.48|6
1656653600000|2022-07-01 05:33:20|90.82|89.52|90.76|89.46|90.87|89.57|90.76|89.46|18
1656653610000|2022-07-01 05:33:30|90.8|89.5|90.87|89.57|90.87|89.57|90.76|89.46|13
1656653620000|2022-07-01 05:33:40|90.88|89.58|90.95|89.65|90.98|89.68|90.88|89.58|6
1656653630000|2022-07-01 05:33:50|90.94|89.64|90.95|89.65|90.96|89.66|90.94|89.64|3
1656653640000|2022-07-01 05:34:00|90.97|89.67|90.97|89.67|90.97|89.67|90.95|89.65|6
1656653650000|2022-07-01 05:34:10|90.96|89.66|90.9|89.6|90.96|89.66|90.9|89.6|6
1656653660000|2022-07-01 05:34:20|90.89|89.59|90.91|89.61|90.91|89.61|90.88|89.58|3
1656653670000|2022-07-01 05:34:30|90.93|89.63|90.94|89.64|91|89.7|90.93|89.63|14
1656653680000|2022-07-01 05:34:40|90.95|89.65|90.95|89.65|90.96|89.66|90.93|89.63|7
1656653690000|2022-07-01 05:34:50|90.97|89.67|90.97|89.67|90.97|89.67|90.97|89.67|1
1656653700000|2022-07-01 05:35:00|90.99|89.69|90.99|89.69|91.03|89.73|90.96|89.66|11
1656653710000|2022-07-01 05:35:10|90.97|89.67|90.96|89.66|90.97|89.67|90.96|89.66|4
1656653720000|2022-07-01 05:35:20|90.97|89.67|91.02|89.72|91.04|89.74|90.97|89.67|14
1656653730000|2022-07-01 05:35:30|91|89.7|91.01|89.71|91.01|89.71|91|89.7|2
1656653740000|2022-07-01 05:35:40|91|89.7|91.11|89.81|91.11|89.81|91|89.7|10
1656653750000|2022-07-01 05:35:50|91.13|89.83|91.06|89.76|91.13|89.83|91.06|89.76|8
1656653760000|2022-07-01 05:36:00|91.05|89.75|91.05|89.75|91.07|89.77|91.04|89.74|5
1656653770000|2022-07-01 05:36:10|91.06|89.76|91.04|89.74|91.06|89.76|91.04|89.74|3
1656653780000|2022-07-01 05:36:20|91.05|89.75|91.11|89.81|91.13|89.83|91.05|89.75|8
1656653790000|2022-07-01 05:36:30|91.13|89.83|91.11|89.81|91.13|89.83|91.1|89.8|5
1656653800000|2022-07-01 05:36:40|91.12|89.82|91.14|89.84|91.16|89.86|91.12|89.82|8
1656653810000|2022-07-01 05:36:50|91.15|89.85|91.04|89.74|91.15|89.85|91.04|89.74|12
1656653820000|2022-07-01 05:37:00|91.05|89.75|91.05|89.75|91.06|89.76|91.05|89.75|5
1656653830000|2022-07-01 05:37:10|91.07|89.77|91.01|89.71|91.08|89.78|91.01|89.71|8
1656653840000|2022-07-01 05:37:20|90.99|89.69|91|89.7|91.01|89.71|90.99|89.69|5
1656653850000|2022-07-01 05:37:30|90.99|89.69|91.07|89.77|91.09|89.79|90.99|89.69|4
1656653870000|2022-07-01 05:37:50|91.08|89.78|91.14|89.84|91.17|89.87|91.08|89.78|6
1656653880000|2022-07-01 05:38:00|91.13|89.83|91.12|89.82|91.13|89.83|91.1|89.8|6
1656653890000|2022-07-01 05:38:10|91.1|89.8|91.06|89.76|91.1|89.8|91.06|89.76|7
1656653900000|2022-07-01 05:38:20|91.07|89.77|91.06|89.76|91.07|89.77|91.06|89.76|4
1656653920000|2022-07-01 05:38:40|91.07|89.77|91.07|89.77|91.07|89.77|91.07|89.77|1
1656653930000|2022-07-01 05:38:50|91.06|89.76|91.06|89.76|91.06|89.76|91.06|89.76|1
1656653950000|2022-07-01 05:39:10|91.05|89.75|91.05|89.75|91.05|89.75|91.05|89.75|1
1656653980000|2022-07-01 05:39:40|91.04|89.74|90.99|89.69|91.04|89.74|90.99|89.69|8
1656653990000|2022-07-01 05:39:50|90.97|89.67|91.05|89.75|91.05|89.75|90.97|89.67|7
1656654000000|2022-07-01 05:40:00|91.06|89.76|91.1|89.8|91.13|89.83|91.06|89.76|7
1656654010000|2022-07-01 05:40:10|91.08|89.78|91.03|89.73|91.1|89.8|90.98|89.68|14
1656654020000|2022-07-01 05:40:20|91.06|89.76|91.06|89.76|91.06|89.76|91.01|89.71|10
1656654040000|2022-07-01 05:40:40|91.07|89.77|91.07|89.77|91.07|89.77|91.07|89.77|1
1656654050000|2022-07-01 05:40:50|91.11|89.81|91.07|89.77|91.11|89.81|91.07|89.77|2
1656654060000|2022-07-01 05:41:00|91.09|89.79|91.09|89.79|91.09|89.79|91.09|89.79|1
1656654070000|2022-07-01 05:41:10|91.07|89.77|91.07|89.77|91.08|89.78|91.06|89.76|4
1656654080000|2022-07-01 05:41:20|91.08|89.78|91.05|89.75|91.08|89.78|91.05|89.75|5
1656654090000|2022-07-01 05:41:30|91.06|89.76|91.05|89.75|91.06|89.76|91.05|89.75|2
1656654100000|2022-07-01 05:41:40|91.04|89.74|91.04|89.74|91.07|89.77|91.01|89.71|14
1656654110000|2022-07-01 05:41:50|91.05|89.75|90.99|89.69|91.07|89.77|90.99|89.69|14
1656654120000|2022-07-01 05:42:00|91|89.7|91|89.7|91.01|89.71|91|89.7|3
1656654130000|2022-07-01 05:42:10|90.99|89.69|91.06|89.76|91.08|89.78|90.99|89.69|5
1656654140000|2022-07-01 05:42:20|91.07|89.77|91.1|89.8|91.14|89.84|91.07|89.77|10
1656654150000|2022-07-01 05:42:30|91.11|89.81|91.09|89.79|91.13|89.83|91.07|89.77|6
1656654160000|2022-07-01 05:42:40|91.1|89.8|91.1|89.8|91.1|89.8|91.1|89.8|1
1656654170000|2022-07-01 05:42:50|91.09|89.79|91.27|89.97|91.29|89.99|91.07|89.77|17
1656654180000|2022-07-01 05:43:00|91.29|89.99|91.3|90|91.32|90.02|91.29|89.99|8
1656654190000|2022-07-01 05:43:10|91.29|89.99|91.3|90|91.33|90.03|91.27|89.97|12
1656654200000|2022-07-01 05:43:20|91.32|90.02|91.3|90|91.32|90.02|91.3|90|2
1656654210000|2022-07-01 05:43:30|91.32|90.02|91.32|90.02|91.32|90.02|91.3|90|8
1656654220000|2022-07-01 05:43:40|91.3|90|91.27|89.97|91.31|90.01|91.25|89.95|10
1656654230000|2022-07-01 05:43:50|91.26|89.96|91.29|89.99|91.29|89.99|91.26|89.96|4
1656654240000|2022-07-01 05:44:00|91.3|90|91.32|90.02|91.35|90.05|91.29|89.99|11
1656654250000|2022-07-01 05:44:10|91.34|90.04|91.31|90.01|91.35|90.05|91.29|89.99|7
1656654260000|2022-07-01 05:44:20|91.3|90|91.3|90|91.3|90|91.3|90|1
1656654280000|2022-07-01 05:44:40|91.29|89.99|91.3|90|91.3|90|91.29|89.99|2
1656654300000|2022-07-01 05:45:00|91.31|90.01|91.35|90.05|91.38|90.08|91.31|90.01|10
1656654310000|2022-07-01 05:45:10|91.37|90.07|91.36|90.06|91.37|90.07|91.36|90.06|2
1656654320000|2022-07-01 05:45:20|91.37|90.07|91.37|90.07|91.37|90.07|91.37|90.07|1
1656654330000|2022-07-01 05:45:30|91.38|90.08|91.38|90.08|91.38|90.08|91.37|90.07|5
1656654340000|2022-07-01 05:45:40|91.37|90.07|91.38|90.08|91.38|90.08|91.37|90.07|2
1656654350000|2022-07-01 05:45:50|91.37|90.07|91.38|90.08|91.38|90.08|91.37|90.07|2
1656654360000|2022-07-01 05:46:00|91.37|90.07|91.39|90.09|91.39|90.09|91.37|90.07|7
1656654370000|2022-07-01 05:46:10|91.37|90.07|91.46|90.16|91.5|90.2|91.37|90.07|15
1656654380000|2022-07-01 05:46:20|91.44|90.14|91.38|90.08|91.46|90.16|91.38|90.08|14
1656654390000|2022-07-01 05:46:30|91.39|90.09|91.39|90.09|91.43|90.13|91.39|90.09|4
1656654400000|2022-07-01 05:46:40|91.38|90.08|91.43|90.13|91.43|90.13|91.38|90.08|7
1656654410000|2022-07-01 05:46:50|91.42|90.12|91.4|90.1|91.42|90.12|91.4|90.1|3
1656654420000|2022-07-01 05:47:00|91.39|90.09|91.44|90.14|91.45|90.15|91.38|90.08|6
1656654430000|2022-07-01 05:47:10|91.43|90.13|91.44|90.14|91.44|90.14|91.43|90.13|2
1656654440000|2022-07-01 05:47:20|91.43|90.13|91.46|90.16|91.47|90.17|91.43|90.13|4
1656654450000|2022-07-01 05:47:30|91.47|90.17|91.44|90.14|91.47|90.17|91.4|90.1|12
1656654460000|2022-07-01 05:47:40|91.43|90.13|91.44|90.14|91.44|90.14|91.42|90.12|6
1656654470000|2022-07-01 05:47:50|91.43|90.13|91.47|90.17|91.47|90.17|91.42|90.12|8
1656654480000|2022-07-01 05:48:00|91.46|90.16|91.44|90.14|91.46|90.16|91.44|90.14|5
1656654490000|2022-07-01 05:48:10|91.43|90.13|91.45|90.15|91.45|90.15|91.4|90.1|8
1656654500000|2022-07-01 05:48:20|91.44|90.14|91.45|90.15|91.45|90.15|91.44|90.14|2
1656654510000|2022-07-01 05:48:30|91.44|90.14|91.36|90.06|91.44|90.14|91.35|90.05|8
1656654520000|2022-07-01 05:48:40|91.38|90.08|91.37|90.07|91.38|90.08|91.37|90.07|2
1656654530000|2022-07-01 05:48:50|91.34|90.04|91.35|90.05|91.36|90.06|91.34|90.04|3
1656654550000|2022-07-01 05:49:10|91.36|90.06|91.4|90.1|91.4|90.1|91.36|90.06|4
1656654560000|2022-07-01 05:49:20|91.39|90.09|91.37|90.07|91.39|90.09|91.36|90.06|5
1656654580000|2022-07-01 05:49:40|91.38|90.08|91.34|90.04|91.38|90.08|91.32|90.02|12
1656654590000|2022-07-01 05:49:50|91.36|90.06|91.35|90.05|91.36|90.06|91.35|90.05|4
1656654600000|2022-07-01 05:50:00|91.36|90.06|91.42|90.12|91.46|90.16|91.36|90.06|9
1656654620000|2022-07-01 05:50:20|91.43|90.13|91.44|90.14|91.44|90.14|91.43|90.13|2
1656654630000|2022-07-01 05:50:30|91.48|90.18|91.43|90.13|91.48|90.18|91.42|90.12|7
1656654640000|2022-07-01 05:50:40|91.42|90.12|91.45|90.15|91.45|90.15|91.42|90.12|5
1656654650000|2022-07-01 05:50:50|91.44|90.14|91.43|90.13|91.44|90.14|91.42|90.12|3
1656654660000|2022-07-01 05:51:00|91.4|90.1|91.4|90.1|91.41|90.11|91.38|90.08|7
1656654670000|2022-07-01 05:51:10|91.39|90.09|91.36|90.06|91.39|90.09|91.36|90.06|3
1656654680000|2022-07-01 05:51:20|91.35|90.05|91.34|90.04|91.35|90.05|91.34|90.04|4
1656654690000|2022-07-01 05:51:30|91.35|90.05|91.35|90.05|91.37|90.07|91.33|90.03|9
1656654720000|2022-07-01 05:52:00|91.36|90.06|91.36|90.06|91.36|90.06|91.36|90.06|1
1656654740000|2022-07-01 05:52:20|91.35|90.05|91.36|90.06|91.36|90.06|91.35|90.05|2
1656654750000|2022-07-01 05:52:30|91.37|90.07|91.37|90.07|91.38|90.08|91.37|90.07|3
1656654770000|2022-07-01 05:52:50|91.36|90.06|91.38|90.08|91.39|90.09|91.36|90.06|3
1656654780000|2022-07-01 05:53:00|91.36|90.06|91.36|90.06|91.36|90.06|91.36|90.06|1
1656654790000|2022-07-01 05:53:10|91.44|90.14|91.44|90.14|91.44|90.14|91.44|90.14|1
1656654800000|2022-07-01 05:53:20|91.43|90.13|91.43|90.13|91.43|90.13|91.43|90.13|1
1656654830000|2022-07-01 05:53:50|91.44|90.14|91.43|90.13|91.44|90.14|91.43|90.13|2
1656654850000|2022-07-01 05:54:10|91.44|90.14|91.45|90.15|91.45|90.15|91.43|90.13|4
1656654860000|2022-07-01 05:54:20|91.46|90.16|91.49|90.19|91.53|90.23|91.46|90.16|10
1656654870000|2022-07-01 05:54:30|91.47|90.17|91.47|90.17|91.48|90.18|91.47|90.17|3
1656654880000|2022-07-01 05:54:40|91.46|90.16|91.43|90.13|91.46|90.16|91.41|90.11|8
1656654890000|2022-07-01 05:54:50|91.42|90.12|91.4|90.1|91.44|90.14|91.39|90.09|9
1656654900000|2022-07-01 05:55:00|91.44|90.14|91.41|90.11|91.44|90.14|91.4|90.1|7
1656654910000|2022-07-01 05:55:10|91.39|90.09|91.41|90.11|91.41|90.11|91.39|90.09|3
1656654920000|2022-07-01 05:55:20|91.4|90.1|91.45|90.15|91.45|90.15|91.4|90.1|5
1656654930000|2022-07-01 05:55:30|91.46|90.16|91.47|90.17|91.47|90.17|91.46|90.16|2
1656654940000|2022-07-01 05:55:40|91.46|90.16|91.44|90.14|91.46|90.16|91.43|90.13|4
1656654950000|2022-07-01 05:55:50|91.46|90.16|91.45|90.15|91.47|90.17|91.44|90.14|6
1656654960000|2022-07-01 05:56:00|91.44|90.14|91.43|90.13|91.45|90.15|91.43|90.13|4
1656654970000|2022-07-01 05:56:10|91.45|90.15|91.43|90.13|91.45|90.15|91.43|90.13|4
1656654980000|2022-07-01 05:56:20|91.45|90.15|91.44|90.14|91.46|90.16|91.44|90.14|4
1656654990000|2022-07-01 05:56:30|91.45|90.15|91.44|90.14|91.45|90.15|91.44|90.14|2
1656655010000|2022-07-01 05:56:50|91.43|90.13|91.4|90.1|91.45|90.15|91.38|90.08|5
1656655020000|2022-07-01 05:57:00|91.39|90.09|91.26|89.96|91.39|90.09|91.25|89.95|14
1656655040000|2022-07-01 05:57:20|91.25|89.95|91.24|89.94|91.25|89.95|91.24|89.94|2
1656655050000|2022-07-01 05:57:30|91.25|89.95|91.25|89.95|91.25|89.95|91.25|89.95|1
1656655060000|2022-07-01 05:57:40|91.32|90.02|91.31|90.01|91.37|90.07|91.3|90|9
1656655070000|2022-07-01 05:57:50|91.29|89.99|91.33|90.03|91.33|90.03|91.29|89.99|2
1656655080000|2022-07-01 05:58:00|91.34|90.04|91.34|90.04|91.36|90.06|91.33|90.03|6
1656655090000|2022-07-01 05:58:10|91.35|90.05|91.35|90.05|91.35|90.05|91.35|90.05|1
1656655110000|2022-07-01 05:58:30|91.34|90.04|91.33|90.03|91.34|90.04|91.33|90.03|4
1656655130000|2022-07-01 05:58:50|91.34|90.04|91.34|90.04|91.34|90.04|91.34|90.04|1
1656655160000|2022-07-01 05:59:20|91.33|90.03|91.33|90.03|91.33|90.03|91.33|90.03|1
1656655170000|2022-07-01 05:59:30|91.34|90.04|91.34|90.04|91.34|90.04|91.34|90.04|1
1656655180000|2022-07-01 05:59:40|91.33|90.03|91.33|90.03|91.33|90.03|91.33|90.03|1
1656655190000|2022-07-01 05:59:50|91.34|90.04|91.34|90.04|91.34|90.04|91.34|90.04|1
1656655200000|2022-07-01 06:00:00|91.33|90.03|91.33|90.03|91.33|90.03|91.3|90|5
1656655210000|2022-07-01 06:00:10|91.35|90.05|91.35|90.05|91.35|90.05|91.35|90.05|1
1656655220000|2022-07-01 06:00:20|91.33|90.03|91.28|89.98|91.43|90.13|91.28|89.98|16
1656655230000|2022-07-01 06:00:30|91.29|89.99|91.29|89.99|91.29|89.99|91.28|89.98|3
1656655240000|2022-07-01 06:00:40|91.34|90.04|91.32|90.02|91.34|90.04|91.28|89.98|8
1656655250000|2022-07-01 06:00:50|91.33|90.03|91.33|90.03|91.33|90.03|91.33|90.03|1
1656655260000|2022-07-01 06:01:00|91.32|90.02|91.31|90.01|91.32|90.02|91.31|90.01|2
1656655270000|2022-07-01 06:01:10|91.32|90.02|91.27|89.97|91.32|90.02|91.27|89.97|9
1656655280000|2022-07-01 06:01:20|91.26|89.96|91.27|89.97|91.27|89.97|91.25|89.95|3
1656655290000|2022-07-01 06:01:30|91.26|89.96|91.24|89.94|91.26|89.96|91.23|89.93|4
1656655310000|2022-07-01 06:01:50|91.25|89.95|91.25|89.95|91.25|89.95|91.25|89.95|1
1656655320000|2022-07-01 06:02:00|91.32|90.02|91.33|90.03|91.34|90.04|91.32|90.02|8
1656655330000|2022-07-01 06:02:10|91.38|90.08|91.43|90.13|91.43|90.13|91.38|90.08|11
1656655340000|2022-07-01 06:02:20|91.44|90.14|91.44|90.14|91.44|90.14|91.44|90.14|1
1656655350000|2022-07-01 06:02:30|91.43|90.13|91.44|90.14|91.45|90.15|91.43|90.13|4
1656655360000|2022-07-01 06:02:40|91.45|90.15|91.48|90.18|91.52|90.22|91.45|90.15|11
1656655370000|2022-07-01 06:02:50|91.45|90.15|91.44|90.14|91.45|90.15|91.43|90.13|4
1656655380000|2022-07-01 06:03:00|91.46|90.16|91.47|90.17|91.48|90.18|91.45|90.15|9
1656655390000|2022-07-01 06:03:10|91.49|90.19|91.48|90.18|91.49|90.19|91.46|90.16|3
1656655400000|2022-07-01 06:03:20|91.47|90.17|91.47|90.17|91.48|90.18|91.46|90.16|4
1656655410000|2022-07-01 06:03:30|91.48|90.18|91.48|90.18|91.48|90.18|91.48|90.18|1
1656655420000|2022-07-01 06:03:40|91.47|90.17|91.46|90.16|91.47|90.17|91.45|90.15|4
1656655440000|2022-07-01 06:04:00|91.47|90.17|91.45|90.15|91.47|90.17|91.45|90.15|3
1656655450000|2022-07-01 06:04:10|91.44|90.14|91.42|90.12|91.44|90.14|91.42|90.12|3
1656655460000|2022-07-01 06:04:20|91.39|90.09|91.43|90.13|91.43|90.13|91.38|90.08|7
1656655470000|2022-07-01 06:04:30|91.44|90.14|91.43|90.13|91.44|90.14|91.43|90.13|2
1656655480000|2022-07-01 06:04:40|91.44|90.14|91.45|90.15|91.45|90.15|91.44|90.14|2
1656655500000|2022-07-01 06:05:00|91.46|90.16|91.48|90.18|91.53|90.23|91.46|90.16|13
1656655510000|2022-07-01 06:05:10|91.46|90.16|91.48|90.18|91.49|90.19|91.45|90.15|5
1656655520000|2022-07-01 06:05:20|91.49|90.19|91.5|90.2|91.53|90.23|91.48|90.18|6
1656655530000|2022-07-01 06:05:30|91.52|90.22|91.41|90.11|91.55|90.25|91.41|90.11|11
1656655540000|2022-07-01 06:05:40|91.4|90.1|91.39|90.09|91.41|90.11|91.37|90.07|5
1656655550000|2022-07-01 06:05:50|91.4|90.1|91.39|90.09|91.41|90.11|91.38|90.08|8
1656655560000|2022-07-01 06:06:00|91.4|90.1|91.39|90.09|91.4|90.1|91.39|90.09|2
1656655570000|2022-07-01 06:06:10|91.38|90.08|91.45|90.15|91.45|90.15|91.38|90.08|4
1656655590000|2022-07-01 06:06:30|91.44|90.14|91.44|90.14|91.44|90.14|91.44|90.14|1
1656655600000|2022-07-01 06:06:40|91.45|90.15|91.45|90.15|91.45|90.15|91.45|90.15|1
1656655620000|2022-07-01 06:07:00|91.44|90.14|91.44|90.14|91.44|90.14|91.44|90.14|1
1656655630000|2022-07-01 06:07:10|91.43|90.13|91.39|90.09|91.43|90.13|91.39|90.09|3
1656655640000|2022-07-01 06:07:20|91.4|90.1|91.35|90.05|91.4|90.1|91.35|90.05|5
1656655650000|2022-07-01 06:07:30|91.36|90.06|91.35|90.05|91.36|90.06|91.35|90.05|4
1656655680000|2022-07-01 06:08:00|91.36|90.06|91.36|90.06|91.39|90.09|91.35|90.05|8
1656655690000|2022-07-01 06:08:10|91.35|90.05|91.37|90.07|91.37|90.07|91.35|90.05|2
1656655700000|2022-07-01 06:08:20|91.35|90.05|91.35|90.05|91.35|90.05|91.35|90.05|1
1656655710000|2022-07-01 06:08:30|91.34|90.04|91.29|89.99|91.35|90.05|91.28|89.98|10
1656655720000|2022-07-01 06:08:40|91.28|89.98|91.33|90.03|91.34|90.04|91.27|89.97|8
1656655730000|2022-07-01 06:08:50|91.31|90.01|91.29|89.99|91.33|90.03|91.28|89.98|14
1656655740000|2022-07-01 06:09:00|91.31|90.01|91.29|89.99|91.33|90.03|91.29|89.99|6
1656655750000|2022-07-01 06:09:10|91.3|90|91.29|89.99|91.3|90|91.29|89.99|2
1656655760000|2022-07-01 06:09:20|91.28|89.98|91.3|90|91.3|90|91.28|89.98|3
1656655770000|2022-07-01 06:09:30|91.31|90.01|91.29|89.99|91.31|90.01|91.29|89.99|3
1656655790000|2022-07-01 06:09:50|91.31|90.01|91.34|90.04|91.34|90.04|91.31|90.01|2
1656655800000|2022-07-01 06:10:00|91.33|90.03|91.28|89.98|91.33|90.03|91.26|89.96|13
1656655810000|2022-07-01 06:10:10|91.26|89.96|91.28|89.98|91.28|89.98|91.26|89.96|4
1656655820000|2022-07-01 06:10:20|91.27|89.97|91.28|89.98|91.28|89.98|91.27|89.97|2
1656655830000|2022-07-01 06:10:30|91.29|89.99|91.33|90.03|91.33|90.03|91.29|89.99|8
1656655840000|2022-07-01 06:10:40|91.32|90.02|91.32|90.02|91.33|90.03|91.29|89.99|11
1656655850000|2022-07-01 06:10:50|91.3|90|91.28|89.98|91.3|90|91.26|89.96|6
1656655860000|2022-07-01 06:11:00|91.31|90.01|91.28|89.98|91.31|90.01|91.26|89.96|4
1656655870000|2022-07-01 06:11:10|91.26|89.96|91.35|90.05|91.36|90.06|91.26|89.96|5
1656655880000|2022-07-01 06:11:20|91.34|90.04|91.34|90.04|91.34|90.04|91.34|90.04|1
1656655890000|2022-07-01 06:11:30|91.35|90.05|91.35|90.05|91.35|90.05|91.35|90.05|1
1656655910000|2022-07-01 06:11:50|91.34|90.04|91.34|90.04|91.34|90.04|91.34|90.04|1
1656655930000|2022-07-01 06:12:10|91.31|90.01|91.33|90.03|91.33|90.03|91.28|89.98|5
1656655950000|2022-07-01 06:12:30|91.34|90.04|91.33|90.03|91.34|90.04|91.33|90.03|2
1656655960000|2022-07-01 06:12:40|91.35|90.05|91.33|90.03|91.35|90.05|91.33|90.03|4
1656655970000|2022-07-01 06:12:50|91.32|90.02|91.33|90.03|91.33|90.03|91.32|90.02|2
1656655990000|2022-07-01 06:13:10|91.34|90.04|91.43|90.13|91.43|90.13|91.34|90.04|4
1656656000000|2022-07-01 06:13:20|91.42|90.12|91.4|90.1|91.42|90.12|91.38|90.08|4
1656656010000|2022-07-01 06:13:30|91.39|90.09|91.37|90.07|91.39|90.09|91.37|90.07|2
1656656020000|2022-07-01 06:13:40|91.36|90.06|91.34|90.04|91.36|90.06|91.34|90.04|3
1656656040000|2022-07-01 06:14:00|91.37|90.07|91.37|90.07|91.41|90.11|91.35|90.05|13
1656656050000|2022-07-01 06:14:10|91.35|90.05|91.34|90.04|91.35|90.05|91.33|90.03|6
1656656060000|2022-07-01 06:14:20|91.33|90.03|91.25|89.95|91.33|90.03|91.25|89.95|6
1656656070000|2022-07-01 06:14:30|91.24|89.94|91.23|89.93|91.24|89.94|91.23|89.93|2
1656656080000|2022-07-01 06:14:40|91.25|89.95|91.23|89.93|91.25|89.95|91.23|89.93|2
1656656090000|2022-07-01 06:14:50|91.25|89.95|91.24|89.94|91.26|89.96|91.24|89.94|3
1656656100000|2022-07-01 06:15:00|91.25|89.95|91.23|89.93|91.25|89.95|91.22|89.92|5
1656656110000|2022-07-01 06:15:10|91.22|89.92|91.24|89.94|91.24|89.94|91.22|89.92|2
1656656120000|2022-07-01 06:15:20|91.23|89.93|91.22|89.92|91.23|89.93|91.21|89.91|6
1656656130000|2022-07-01 06:15:30|91.21|89.91|91.18|89.88|91.21|89.91|91.18|89.88|5
1656656140000|2022-07-01 06:15:40|91.2|89.9|91.23|89.93|91.24|89.94|91.16|89.86|5
1656656150000|2022-07-01 06:15:50|91.24|89.94|91.26|89.96|91.26|89.96|91.23|89.93|5
1656656160000|2022-07-01 06:16:00|91.25|89.95|91.25|89.95|91.25|89.95|91.24|89.94|3
1656656180000|2022-07-01 06:16:20|91.24|89.94|91.25|89.95|91.25|89.95|91.24|89.94|2
1656656190000|2022-07-01 06:16:30|91.24|89.94|91.24|89.94|91.24|89.94|91.24|89.94|1
1656656210000|2022-07-01 06:16:50|91.21|89.91|91.15|89.85|91.21|89.91|91.15|89.85|6
1656656220000|2022-07-01 06:17:00|91.13|89.83|91.13|89.83|91.13|89.83|91.13|89.83|1
1656656230000|2022-07-01 06:17:10|91.12|89.82|91.13|89.83|91.13|89.83|91.07|89.77|13
1656656240000|2022-07-01 06:17:20|91.12|89.82|91.07|89.77|91.12|89.82|91.07|89.77|6
1656656250000|2022-07-01 06:17:30|91.08|89.78|91.08|89.78|91.08|89.78|91.08|89.78|1
1656656260000|2022-07-01 06:17:40|91.06|89.76|91.06|89.76|91.07|89.77|91.05|89.75|4
1656656270000|2022-07-01 06:17:50|91.07|89.77|91.06|89.76|91.07|89.77|91.05|89.75|4
1656656290000|2022-07-01 06:18:10|91.03|89.73|90.99|89.69|91.04|89.74|90.96|89.66|11
1656656300000|2022-07-01 06:18:20|90.97|89.67|91.03|89.73|91.03|89.73|90.97|89.67|6
1656656310000|2022-07-01 06:18:30|91.02|89.72|90.98|89.68|91.02|89.72|90.97|89.67|7
1656656320000|2022-07-01 06:18:40|91|89.7|91.03|89.73|91.06|89.76|91|89.7|6
1656656330000|2022-07-01 06:18:50|91.04|89.74|91.03|89.73|91.05|89.75|91.03|89.73|6
1656656350000|2022-07-01 06:19:10|91.02|89.72|90.92|89.62|91.02|89.72|90.92|89.62|10
1656656360000|2022-07-01 06:19:20|90.9|89.6|90.79|89.49|90.9|89.6|90.79|89.49|12
1656656370000|2022-07-01 06:19:30|90.81|89.51|90.84|89.54|90.86|89.56|90.8|89.5|8
1656656380000|2022-07-01 06:19:40|90.83|89.53|90.8|89.5|90.83|89.53|90.8|89.5|6
1656656390000|2022-07-01 06:19:50|90.81|89.51|90.83|89.53|90.85|89.55|90.79|89.49|6
1656656400000|2022-07-01 06:20:00|90.82|89.52|90.83|89.53|90.85|89.55|90.82|89.52|6
1656656410000|2022-07-01 06:20:10|90.82|89.52|90.83|89.53|90.84|89.54|90.82|89.52|4
1656656420000|2022-07-01 06:20:20|90.82|89.52|90.84|89.54|90.84|89.54|90.82|89.52|4
1656656430000|2022-07-01 06:20:30|90.83|89.53|90.84|89.54|90.84|89.54|90.83|89.53|2
1656656440000|2022-07-01 06:20:40|90.85|89.55|90.85|89.55|90.85|89.55|90.85|89.55|1
1656656450000|2022-07-01 06:20:50|90.89|89.59|90.85|89.55|90.89|89.59|90.84|89.54|7
1656656460000|2022-07-01 06:21:00|90.86|89.56|90.83|89.53|90.86|89.56|90.82|89.52|6
1656656480000|2022-07-01 06:21:20|90.85|89.55|90.78|89.48|90.85|89.55|90.78|89.48|9
1656656490000|2022-07-01 06:21:30|90.79|89.49|90.75|89.45|90.79|89.49|90.75|89.45|2
1656656500000|2022-07-01 06:21:40|90.77|89.47|90.64|89.34|90.8|89.5|90.64|89.34|9
1656656510000|2022-07-01 06:21:50|90.65|89.35|90.75|89.45|90.77|89.47|90.65|89.35|6
1656656520000|2022-07-01 06:22:00|90.74|89.44|90.72|89.42|90.74|89.44|90.7|89.4|5
1656656540000|2022-07-01 06:22:20|90.71|89.41|90.73|89.43|90.8|89.5|90.71|89.41|8
1656656550000|2022-07-01 06:22:30|90.72|89.42|90.72|89.42|90.73|89.43|90.72|89.42|5
1656656560000|2022-07-01 06:22:40|90.75|89.45|90.71|89.41|90.75|89.45|90.71|89.41|3
1656656570000|2022-07-01 06:22:50|90.7|89.4|90.67|89.37|90.71|89.41|90.67|89.37|5
1656656580000|2022-07-01 06:23:00|90.71|89.41|90.85|89.55|90.86|89.56|90.71|89.41|16
1656656590000|2022-07-01 06:23:10|90.84|89.54|90.83|89.53|90.84|89.54|90.82|89.52|4
1656656600000|2022-07-01 06:23:20|90.85|89.55|90.83|89.53|90.85|89.55|90.83|89.53|3
1656656620000|2022-07-01 06:23:40|90.85|89.55|90.83|89.53|90.85|89.55|90.8|89.5|7
1656656630000|2022-07-01 06:23:50|90.82|89.52|90.91|89.61|90.94|89.64|90.82|89.52|13
1656656640000|2022-07-01 06:24:00|90.92|89.62|90.91|89.61|90.92|89.62|90.91|89.61|2
1656656650000|2022-07-01 06:24:10|90.9|89.6|90.95|89.65|90.95|89.65|90.9|89.6|5
1656656660000|2022-07-01 06:24:20|90.96|89.66|90.96|89.66|90.97|89.67|90.96|89.66|3
1656656670000|2022-07-01 06:24:30|90.97|89.67|90.98|89.68|91.03|89.73|90.97|89.67|9
1656656680000|2022-07-01 06:24:40|91|89.7|90.97|89.67|91|89.7|90.97|89.67|6
1656656690000|2022-07-01 06:24:50|90.98|89.68|90.92|89.62|90.98|89.68|90.92|89.62|4
1656656700000|2022-07-01 06:25:00|90.94|89.64|90.91|89.61|90.94|89.64|90.91|89.61|5
1656656710000|2022-07-01 06:25:10|90.92|89.62|90.91|89.61|90.96|89.66|90.9|89.6|14
1656656720000|2022-07-01 06:25:20|90.9|89.6|90.88|89.58|90.94|89.64|90.87|89.57|10
1656656730000|2022-07-01 06:25:30|90.89|89.59|90.89|89.59|90.9|89.6|90.88|89.58|4
1656656740000|2022-07-01 06:25:40|90.9|89.6|90.88|89.58|90.9|89.6|90.86|89.56|4
1656656750000|2022-07-01 06:25:50|90.89|89.59|90.92|89.62|90.95|89.65|90.87|89.57|6
1656656760000|2022-07-01 06:26:00|90.93|89.63|90.92|89.62|90.96|89.66|90.9|89.6|11
1656656770000|2022-07-01 06:26:10|90.93|89.63|90.9|89.6|90.93|89.63|90.87|89.57|13
1656656780000|2022-07-01 06:26:20|90.91|89.61|90.91|89.61|90.91|89.61|90.91|89.61|1
1656656790000|2022-07-01 06:26:30|90.9|89.6|90.89|89.59|90.91|89.61|90.89|89.59|6
1656656800000|2022-07-01 06:26:40|90.9|89.6|90.9|89.6|90.91|89.61|90.88|89.58|10
1656656810000|2022-07-01 06:26:50|90.89|89.59|90.96|89.66|90.97|89.67|90.88|89.58|10
1656656820000|2022-07-01 06:27:00|90.95|89.65|90.9|89.6|90.95|89.65|90.9|89.6|13
1656656830000|2022-07-01 06:27:10|90.91|89.61|90.96|89.66|90.97|89.67|90.91|89.61|6
1656656840000|2022-07-01 06:27:20|90.95|89.65|90.96|89.66|90.97|89.67|90.95|89.65|5
1656656850000|2022-07-01 06:27:30|90.94|89.64|90.95|89.65|90.98|89.68|90.94|89.64|6
1656656860000|2022-07-01 06:27:40|90.94|89.64|90.89|89.59|90.94|89.64|90.89|89.59|6
1656656870000|2022-07-01 06:27:50|90.9|89.6|90.93|89.63|90.93|89.63|90.89|89.59|5
1656656880000|2022-07-01 06:28:00|90.94|89.64|91|89.7|91|89.7|90.94|89.64|8
1656656890000|2022-07-01 06:28:10|91.03|89.73|91.07|89.77|91.07|89.77|91.03|89.73|12
1656656900000|2022-07-01 06:28:20|91.06|89.76|91.04|89.74|91.06|89.76|91.04|89.74|3
1656656910000|2022-07-01 06:28:30|91.05|89.75|91.1|89.8|91.13|89.83|91.04|89.74|11
1656656920000|2022-07-01 06:28:40|91.12|89.82|91.12|89.82|91.13|89.83|91.1|89.8|5
1656656930000|2022-07-01 06:28:50|91.11|89.81|91.1|89.8|91.14|89.84|91.08|89.78|13
1656656940000|2022-07-01 06:29:00|91.11|89.81|91.14|89.84|91.18|89.88|91.09|89.79|8
1656656950000|2022-07-01 06:29:10|91.15|89.85|91.12|89.82|91.15|89.85|91.1|89.8|7
1656656960000|2022-07-01 06:29:20|91.1|89.8|91.1|89.8|91.1|89.8|91.1|89.8|1
1656656970000|2022-07-01 06:29:30|91.09|89.79|91.01|89.71|91.09|89.79|91.01|89.71|8
1656656980000|2022-07-01 06:29:40|91.05|89.75|91|89.7|91.05|89.75|90.98|89.68|8
1656656990000|2022-07-01 06:29:50|91.02|89.72|91.07|89.77|91.07|89.77|91.02|89.72|4
1656657000000|2022-07-01 06:30:00|91.08|89.78|91|89.7|91.08|89.78|90.97|89.67|10
1656657010000|2022-07-01 06:30:10|90.99|89.69|91.01|89.71|91.03|89.73|90.99|89.69|8
1656657020000|2022-07-01 06:30:20|91.04|89.74|91.05|89.75|91.06|89.76|91.01|89.71|5
1656657030000|2022-07-01 06:30:30|91.07|89.77|91.07|89.77|91.07|89.77|91.06|89.76|5
1656657040000|2022-07-01 06:30:40|91.08|89.78|91.1|89.8|91.17|89.87|91.08|89.78|16
1656657050000|2022-07-01 06:30:50|91.11|89.81|91.09|89.79|91.11|89.81|91.06|89.76|12
1656657060000|2022-07-01 06:31:00|91.08|89.78|91.09|89.79|91.12|89.82|91.07|89.77|9
1656657070000|2022-07-01 06:31:10|91.12|89.82|91.11|89.81|91.16|89.86|91.11|89.81|5
1656657080000|2022-07-01 06:31:20|91.13|89.83|91.12|89.82|91.13|89.83|91.12|89.82|2
1656657090000|2022-07-01 06:31:30|91.11|89.81|91.13|89.83|91.13|89.83|91.11|89.81|2
1656657100000|2022-07-01 06:31:40|91.11|89.81|91.08|89.78|91.11|89.81|91.08|89.78|3
1656657110000|2022-07-01 06:31:50|91.07|89.77|91.07|89.77|91.08|89.78|91.07|89.77|3
1656657120000|2022-07-01 06:32:00|91.09|89.79|91.08|89.78|91.09|89.79|91.08|89.78|2
1656657140000|2022-07-01 06:32:20|91.07|89.77|91.04|89.74|91.07|89.77|91.04|89.74|4
1656657160000|2022-07-01 06:32:40|91.05|89.75|91.04|89.74|91.05|89.75|91.04|89.74|2
1656657190000|2022-07-01 06:33:10|91.05|89.75|91.05|89.75|91.05|89.75|91.05|89.75|1
1656657200000|2022-07-01 06:33:20|91.04|89.74|90.98|89.68|91.04|89.74|90.98|89.68|6
1656657210000|2022-07-01 06:33:30|90.97|89.67|90.96|89.66|90.97|89.67|90.96|89.66|2
1656657220000|2022-07-01 06:33:40|90.97|89.67|90.97|89.67|90.97|89.67|90.97|89.67|1
1656657240000|2022-07-01 06:34:00|90.95|89.65|90.96|89.66|90.96|89.66|90.95|89.65|2
1656657260000|2022-07-01 06:34:20|91.02|89.72|91.03|89.73|91.03|89.73|91.02|89.72|2
1656657270000|2022-07-01 06:34:30|91.04|89.74|91.04|89.74|91.05|89.75|91.04|89.74|3
1656657290000|2022-07-01 06:34:50|91.03|89.73|91.03|89.73|91.03|89.73|91.03|89.73|1
1656657320000|2022-07-01 06:35:20|91.04|89.74|91.05|89.75|91.06|89.76|91.04|89.74|4
1656657330000|2022-07-01 06:35:30|91.04|89.74|91.03|89.73|91.04|89.74|91.03|89.73|2
1656657340000|2022-07-01 06:35:40|91.04|89.74|91.03|89.73|91.04|89.74|91.03|89.73|2
1656657350000|2022-07-01 06:35:50|91.01|89.71|91.01|89.71|91.03|89.73|91.01|89.71|7
1656657360000|2022-07-01 06:36:00|91.02|89.72|91.03|89.73|91.03|89.73|91.02|89.72|4
1656657370000|2022-07-01 06:36:10|91.02|89.72|90.99|89.69|91.02|89.72|90.99|89.69|4
1656657380000|2022-07-01 06:36:20|90.98|89.68|90.94|89.64|90.98|89.68|90.94|89.64|7
1656657390000|2022-07-01 06:36:30|90.95|89.65|91.04|89.74|91.04|89.74|90.95|89.65|5
1656657400000|2022-07-01 06:36:40|91.03|89.73|91.04|89.74|91.04|89.74|91.03|89.73|2
1656657410000|2022-07-01 06:36:50|91.03|89.73|91.04|89.74|91.04|89.74|91.03|89.73|2
1656657430000|2022-07-01 06:37:10|91.05|89.75|91.09|89.79|91.11|89.81|91.05|89.75|5
1656657440000|2022-07-01 06:37:20|91.1|89.8|91.1|89.8|91.13|89.83|91.09|89.79|7
1656657450000|2022-07-01 06:37:30|91.09|89.79|91.1|89.8|91.12|89.82|91.09|89.79|6
1656657460000|2022-07-01 06:37:40|91.13|89.83|91.13|89.83|91.13|89.83|91.13|89.83|1
1656657470000|2022-07-01 06:37:50|91.12|89.82|91.1|89.8|91.12|89.82|91.08|89.78|5
1656657480000|2022-07-01 06:38:00|91.09|89.79|91.12|89.82|91.17|89.87|91.08|89.78|10
1656657490000|2022-07-01 06:38:10|91.1|89.8|91.11|89.81|91.13|89.83|91.1|89.8|6
1656657500000|2022-07-01 06:38:20|91.09|89.79|91.1|89.8|91.1|89.8|91.09|89.79|2
1656657510000|2022-07-01 06:38:30|91.11|89.81|91.11|89.81|91.11|89.81|91.11|89.81|1
1656657520000|2022-07-01 06:38:40|91.1|89.8|91.1|89.8|91.1|89.8|91.1|89.8|1
1656657530000|2022-07-01 06:38:50|91.13|89.83|91.1|89.8|91.14|89.84|91.1|89.8|5
1656657540000|2022-07-01 06:39:00|91.11|89.81|91.13|89.83|91.18|89.88|91.11|89.81|7
1656657550000|2022-07-01 06:39:10|91.09|89.79|91.11|89.81|91.11|89.81|91.09|89.79|5
1656657560000|2022-07-01 06:39:20|91.13|89.83|91.14|89.84|91.2|89.9|91.13|89.83|10
1656657570000|2022-07-01 06:39:30|91.13|89.83|91.13|89.83|91.13|89.83|91.12|89.82|3
1656657580000|2022-07-01 06:39:40|91.14|89.84|91.15|89.85|91.15|89.85|91.14|89.84|2
1656657590000|2022-07-01 06:39:50|91.18|89.88|91.18|89.88|91.19|89.89|91.18|89.88|3
1656657600000|2022-07-01 06:40:00|91.17|89.87|91.16|89.86|91.17|89.87|91.13|89.83|7
1656657610000|2022-07-01 06:40:10|91.15|89.85|91.15|89.85|91.15|89.85|91.15|89.85|1
1656657620000|2022-07-01 06:40:20|91.16|89.86|91.16|89.86|91.16|89.86|91.16|89.86|1
1656657630000|2022-07-01 06:40:30|91.15|89.85|91.15|89.85|91.15|89.85|91.15|89.85|1
1656657660000|2022-07-01 06:41:00|91.16|89.86|91.16|89.86|91.16|89.86|91.16|89.86|1
1656657670000|2022-07-01 06:41:10|91.17|89.87|91.16|89.86|91.17|89.87|91.15|89.85|4
1656657700000|2022-07-01 06:41:40|91.15|89.85|91.17|89.87|91.17|89.87|91.15|89.85|2
1656657710000|2022-07-01 06:41:50|91.18|89.88|91.18|89.88|91.18|89.88|91.18|89.88|1
1656657720000|2022-07-01 06:42:00|91.16|89.86|91.16|89.86|91.16|89.86|91.16|89.86|1
1656657740000|2022-07-01 06:42:20|91.15|89.85|91.09|89.79|91.15|89.85|91.08|89.78|8
1656657750000|2022-07-01 06:42:30|91.08|89.78|91.08|89.78|91.08|89.78|91.06|89.76|3
1656657760000|2022-07-01 06:42:40|91.09|89.79|91.1|89.8|91.12|89.82|91.09|89.79|5
1656657770000|2022-07-01 06:42:50|91.09|89.79|91.09|89.79|91.11|89.81|91.06|89.76|5
1656657780000|2022-07-01 06:43:00|91.07|89.77|91.16|89.86|91.16|89.86|91.07|89.77|4
1656657790000|2022-07-01 06:43:10|91.17|89.87|91.26|89.96|91.3|90|91.17|89.87|9
1656657800000|2022-07-01 06:43:20|91.25|89.95|91.25|89.95|91.25|89.95|91.25|89.95|1
1656657810000|2022-07-01 06:43:30|91.27|89.97|91.26|89.96|91.27|89.97|91.25|89.95|3
1656657830000|2022-07-01 06:43:50|91.25|89.95|91.24|89.94|91.25|89.95|91.24|89.94|2
1656657850000|2022-07-01 06:44:10|91.25|89.95|91.25|89.95|91.25|89.95|91.25|89.95|1
1656657860000|2022-07-01 06:44:20|91.24|89.94|91.18|89.88|91.24|89.94|91.17|89.87|7
1656657870000|2022-07-01 06:44:30|91.19|89.89|91.19|89.89|91.19|89.89|91.19|89.89|1
1656657880000|2022-07-01 06:44:40|91.17|89.87|91.2|89.9|91.24|89.94|91.17|89.87|7
1656657890000|2022-07-01 06:44:50|91.21|89.91|91.21|89.91|91.22|89.92|91.21|89.91|3
1656657900000|2022-07-01 06:45:00|91.22|89.92|91.26|89.96|91.26|89.96|91.22|89.92|2
1656657930000|2022-07-01 06:45:30|91.25|89.95|91.26|89.96|91.26|89.96|91.25|89.95|2
1656657940000|2022-07-01 06:45:40|91.25|89.95|91.25|89.95|91.25|89.95|91.25|89.95|1
1656657950000|2022-07-01 06:45:50|91.26|89.96|91.25|89.95|91.26|89.96|91.25|89.95|2
1656657960000|2022-07-01 06:46:00|91.26|89.96|91.27|89.97|91.27|89.97|91.26|89.96|2
1656657970000|2022-07-01 06:46:10|91.26|89.96|91.27|89.97|91.27|89.97|91.26|89.96|2
1656657980000|2022-07-01 06:46:20|91.28|89.98|91.26|89.96|91.29|89.99|91.25|89.95|7
1656657990000|2022-07-01 06:46:30|91.25|89.95|91.23|89.93|91.25|89.95|91.23|89.93|2
1656658000000|2022-07-01 06:46:40|91.21|89.91|91.19|89.89|91.21|89.91|91.19|89.89|2
1656658010000|2022-07-01 06:46:50|91.18|89.88|91.14|89.84|91.18|89.88|91.14|89.84|4
1656658020000|2022-07-01 06:47:00|91.13|89.83|91.13|89.83|91.14|89.84|91.12|89.82|5
1656658030000|2022-07-01 06:47:10|91.12|89.82|91.08|89.78|91.12|89.82|91.08|89.78|3
1656658040000|2022-07-01 06:47:20|91.07|89.77|91.08|89.78|91.08|89.78|91.07|89.77|2
1656658050000|2022-07-01 06:47:30|91.06|89.76|90.99|89.69|91.08|89.78|90.99|89.69|12
1656658060000|2022-07-01 06:47:40|90.98|89.68|90.97|89.67|90.98|89.68|90.95|89.65|7
1656658070000|2022-07-01 06:47:50|90.95|89.65|91.03|89.73|91.04|89.74|90.95|89.65|5
1656658080000|2022-07-01 06:48:00|91.02|89.72|91.07|89.77|91.08|89.78|90.97|89.67|12
1656658090000|2022-07-01 06:48:10|91.06|89.76|91.06|89.76|91.07|89.77|91.06|89.76|5
1656658100000|2022-07-01 06:48:20|91.05|89.75|91.06|89.76|91.06|89.76|91.05|89.75|2
1656658120000|2022-07-01 06:48:40|91.05|89.75|91.03|89.73|91.05|89.75|91.03|89.73|3
1656658130000|2022-07-01 06:48:50|91.01|89.71|91.03|89.73|91.03|89.73|90.99|89.69|5
1656658140000|2022-07-01 06:49:00|91.04|89.74|91.03|89.73|91.04|89.74|91.03|89.73|2
1656658150000|2022-07-01 06:49:10|91.02|89.72|91.04|89.74|91.04|89.74|91.02|89.72|4
1656658160000|2022-07-01 06:49:20|91.03|89.73|91.04|89.74|91.06|89.76|91.03|89.73|4
1656658180000|2022-07-01 06:49:40|91.03|89.73|91.03|89.73|91.05|89.75|91.03|89.73|3
1656658190000|2022-07-01 06:49:50|91.04|89.74|91.04|89.74|91.05|89.75|91.04|89.74|3
1656658200000|2022-07-01 06:50:00|91.05|89.75|91.11|89.81|91.11|89.81|91.05|89.75|4
1656658210000|2022-07-01 06:50:10|91.12|89.82|91.14|89.84|91.15|89.85|91.12|89.82|4
1656658230000|2022-07-01 06:50:30|91.13|89.83|91.08|89.78|91.13|89.83|91.08|89.78|5
1656658250000|2022-07-01 06:50:50|91.11|89.81|91.1|89.8|91.16|89.86|91.1|89.8|7
1656658260000|2022-07-01 06:51:00|91.12|89.82|91.1|89.8|91.12|89.82|91.09|89.79|4
1656658270000|2022-07-01 06:51:10|91.09|89.79|91.07|89.77|91.1|89.8|91.07|89.77|6
1656658280000|2022-07-01 06:51:20|91.08|89.78|91.17|89.87|91.17|89.87|91.06|89.76|9
1656658290000|2022-07-01 06:51:30|91.18|89.88|91.18|89.88|91.18|89.88|91.18|89.88|1
1656658300000|2022-07-01 06:51:40|91.17|89.87|91.12|89.82|91.17|89.87|91.12|89.82|4
1656658310000|2022-07-01 06:51:50|91.11|89.81|91.1|89.8|91.11|89.81|91.1|89.8|2
1656658340000|2022-07-01 06:52:20|91.06|89.76|91|89.7|91.07|89.77|91|89.7|11
1656658350000|2022-07-01 06:52:30|90.97|89.67|91.05|89.75|91.05|89.75|90.96|89.66|12
1656658360000|2022-07-01 06:52:40|91.04|89.74|90.99|89.69|91.05|89.75|90.98|89.68|9
1656658370000|2022-07-01 06:52:50|91.01|89.71|91.07|89.77|91.07|89.77|90.99|89.69|6
1656658380000|2022-07-01 06:53:00|91.06|89.76|91.06|89.76|91.07|89.77|91.06|89.76|3
1656658390000|2022-07-01 06:53:10|91.05|89.75|91.05|89.75|91.05|89.75|91.05|89.75|1
1656658400000|2022-07-01 06:53:20|91.04|89.74|91.06|89.76|91.06|89.76|91.04|89.74|3
1656658430000|2022-07-01 06:53:50|91.05|89.75|91.13|89.83|91.14|89.84|91.05|89.75|5
1656658440000|2022-07-01 06:54:00|91.11|89.81|91.09|89.79|91.11|89.81|91.09|89.79|3
1656658450000|2022-07-01 06:54:10|91.08|89.78|91.09|89.79|91.09|89.79|91.08|89.78|2
1656658460000|2022-07-01 06:54:20|91.08|89.78|91.09|89.79|91.09|89.79|91.08|89.78|2
1656658470000|2022-07-01 06:54:30|91.07|89.77|91.09|89.79|91.09|89.79|91.07|89.77|2
1656658480000|2022-07-01 06:54:40|91.08|89.78|91.07|89.77|91.08|89.78|91.07|89.77|2
1656658490000|2022-07-01 06:54:50|91.05|89.75|91.05|89.75|91.06|89.76|91.03|89.73|7
1656658500000|2022-07-01 06:55:00|91.06|89.76|90.97|89.67|91.06|89.76|90.97|89.67|13
1656658510000|2022-07-01 06:55:10|90.95|89.65|90.97|89.67|90.98|89.68|90.95|89.65|5
1656658520000|2022-07-01 06:55:20|90.96|89.66|90.99|89.69|90.99|89.69|90.96|89.66|3
1656658530000|2022-07-01 06:55:30|91|89.7|91.02|89.72|91.02|89.72|91|89.7|4
1656658540000|2022-07-01 06:55:40|91.05|89.75|91.04|89.74|91.05|89.75|91.04|89.74|4
1656658550000|2022-07-01 06:55:50|91.05|89.75|91.05|89.75|91.05|89.75|91.05|89.75|1
1656658570000|2022-07-01 06:56:10|91.06|89.76|91.16|89.86|91.17|89.87|91.06|89.76|10
1656658590000|2022-07-01 06:56:30|91.19|89.89|91.24|89.94|91.25|89.95|91.19|89.89|7
1656658600000|2022-07-01 06:56:40|91.25|89.95|91.25|89.95|91.27|89.97|91.24|89.94|7
1656658630000|2022-07-01 06:57:10|91.24|89.94|91.15|89.85|91.24|89.94|91.15|89.85|11
1656658660000|2022-07-01 06:57:40|91.16|89.86|91.24|89.94|91.24|89.94|91.15|89.85|7
1656658670000|2022-07-01 06:57:50|91.22|89.92|91.19|89.89|91.23|89.93|91.19|89.89|6
1656658680000|2022-07-01 06:58:00|91.21|89.91|91.17|89.87|91.21|89.91|91.17|89.87|6
1656658690000|2022-07-01 06:58:10|91.18|89.88|91.16|89.86|91.18|89.88|91.16|89.86|2
1656658700000|2022-07-01 06:58:20|91.17|89.87|91.17|89.87|91.17|89.87|91.16|89.86|3
1656658710000|2022-07-01 06:58:30|91.18|89.88|91.18|89.88|91.18|89.88|91.17|89.87|3
1656658720000|2022-07-01 06:58:40|91.19|89.89|91.25|89.95|91.25|89.95|91.19|89.89|6
1656658730000|2022-07-01 06:58:50|91.24|89.94|91.24|89.94|91.24|89.94|91.24|89.94|1
1656658750000|2022-07-01 06:59:10|91.23|89.93|91.19|89.89|91.23|89.93|91.19|89.89|5
1656658760000|2022-07-01 06:59:20|91.17|89.87|91.17|89.87|91.17|89.87|91.17|89.87|1
1656658770000|2022-07-01 06:59:30|91.18|89.88|91.18|89.88|91.18|89.88|91.18|89.88|1
1656658780000|2022-07-01 06:59:40|91.17|89.87|91.16|89.86|91.24|89.94|91.16|89.86|10
1656658790000|2022-07-01 06:59:50|91.15|89.85|91.13|89.83|91.15|89.85|91.13|89.83|2
1656658800000|2022-07-01 07:00:00|91.11|89.81|91.07|89.77|91.11|89.81|91.03|89.73|14
1656658810000|2022-07-01 07:00:10|91.05|89.75|91.14|89.84|91.14|89.84|91.05|89.75|6
1656658820000|2022-07-01 07:00:20|91.13|89.83|91.13|89.83|91.13|89.83|91.13|89.83|1
1656658830000|2022-07-01 07:00:30|91.15|89.85|91.09|89.79|91.15|89.85|91.09|89.79|6
1656658840000|2022-07-01 07:00:40|91.1|89.8|91.09|89.79|91.1|89.8|91.09|89.79|2
1656658850000|2022-07-01 07:00:50|91.08|89.78|91.09|89.79|91.09|89.79|91.08|89.78|2
1656658860000|2022-07-01 07:01:00|91.1|89.8|91.04|89.74|91.1|89.8|91.03|89.73|8
1656658870000|2022-07-01 07:01:10|91.05|89.75|90.99|89.69|91.05|89.75|90.99|89.69|8
1656658880000|2022-07-01 07:01:20|90.98|89.68|90.95|89.65|90.98|89.68|90.94|89.64|8
1656658890000|2022-07-01 07:01:30|90.97|89.67|90.91|89.61|90.97|89.67|90.91|89.61|6
1656658900000|2022-07-01 07:01:40|90.89|89.59|90.85|89.55|90.89|89.59|90.83|89.53|13
1656658910000|2022-07-01 07:01:50|90.84|89.54|90.94|89.64|90.94|89.64|90.84|89.54|11
1656658920000|2022-07-01 07:02:00|90.95|89.65|90.94|89.64|90.96|89.66|90.94|89.64|3
1656658930000|2022-07-01 07:02:10|90.95|89.65|90.96|89.66|90.96|89.66|90.93|89.63|5
1656658940000|2022-07-01 07:02:20|90.95|89.65|90.89|89.59|90.96|89.66|90.89|89.59|6
1656658950000|2022-07-01 07:02:30|90.88|89.58|90.86|89.56|90.9|89.6|90.86|89.56|5
1656658960000|2022-07-01 07:02:40|90.84|89.54|90.8|89.5|90.85|89.55|90.78|89.48|12
1656658970000|2022-07-01 07:02:50|90.78|89.48|90.75|89.45|90.78|89.48|90.73|89.43|11
1656658980000|2022-07-01 07:03:00|90.74|89.44|90.77|89.47|90.77|89.47|90.74|89.44|6
1656658990000|2022-07-01 07:03:10|90.74|89.44|90.76|89.46|90.78|89.48|90.74|89.44|9
1656659000000|2022-07-01 07:03:20|90.78|89.48|90.83|89.53|90.84|89.54|90.77|89.47|10
1656659010000|2022-07-01 07:03:30|90.81|89.51|90.78|89.48|90.81|89.51|90.76|89.46|10
1656659020000|2022-07-01 07:03:40|90.79|89.49|90.78|89.48|90.79|89.49|90.77|89.47|3
1656659030000|2022-07-01 07:03:50|90.79|89.49|90.73|89.43|90.79|89.49|90.73|89.43|6
1656659040000|2022-07-01 07:04:00|90.74|89.44|90.75|89.45|90.78|89.48|90.74|89.44|8
1656659050000|2022-07-01 07:04:10|90.74|89.44|90.77|89.47|90.77|89.47|90.74|89.44|10
1656659060000|2022-07-01 07:04:20|90.76|89.46|90.75|89.45|90.77|89.47|90.75|89.45|4
1656659070000|2022-07-01 07:04:30|90.76|89.46|90.76|89.46|90.76|89.46|90.76|89.46|1
1656659090000|2022-07-01 07:04:50|90.75|89.45|90.74|89.44|90.75|89.45|90.74|89.44|2
1656659100000|2022-07-01 07:05:00|90.76|89.46|90.76|89.46|90.76|89.46|90.76|89.46|1
1656659110000|2022-07-01 07:05:10|90.75|89.45|90.78|89.48|90.78|89.48|90.74|89.44|8
1656659120000|2022-07-01 07:05:20|90.79|89.49|90.87|89.57|90.87|89.57|90.79|89.49|13
1656659130000|2022-07-01 07:05:30|90.94|89.64|90.96|89.66|90.96|89.66|90.94|89.64|5
1656659140000|2022-07-01 07:05:40|90.97|89.67|90.9|89.6|90.97|89.67|90.9|89.6|8
1656659150000|2022-07-01 07:05:50|90.89|89.59|90.83|89.53|90.9|89.6|90.81|89.51|8
1656659160000|2022-07-01 07:06:00|90.82|89.52|90.84|89.54|90.85|89.55|90.81|89.51|13
1656659170000|2022-07-01 07:06:10|90.85|89.55|90.92|89.62|90.92|89.62|90.85|89.55|11
1656659180000|2022-07-01 07:06:20|90.9|89.6|90.9|89.6|90.92|89.62|90.89|89.59|6
1656659190000|2022-07-01 07:06:30|90.89|89.59|90.9|89.6|90.92|89.62|90.89|89.59|10
1656659200000|2022-07-01 07:06:40|90.92|89.62|90.9|89.6|90.92|89.62|90.89|89.59|4
1656659210000|2022-07-01 07:06:50|90.88|89.58|90.9|89.6|90.9|89.6|90.88|89.58|3
1656659220000|2022-07-01 07:07:00|90.89|89.59|90.9|89.6|90.9|89.6|90.89|89.59|2
1656659230000|2022-07-01 07:07:10|90.91|89.61|90.91|89.61|90.92|89.62|90.9|89.6|4
1656659240000|2022-07-01 07:07:20|90.9|89.6|90.95|89.65|90.95|89.65|90.9|89.6|6
1656659250000|2022-07-01 07:07:30|90.97|89.67|90.98|89.68|90.99|89.69|90.96|89.66|7
1656659260000|2022-07-01 07:07:40|90.97|89.67|90.97|89.67|90.97|89.67|90.96|89.66|3
1656659270000|2022-07-01 07:07:50|90.98|89.68|90.98|89.68|90.98|89.68|90.95|89.65|3
1656659280000|2022-07-01 07:08:00|90.99|89.69|91|89.7|91|89.7|90.99|89.69|4
1656659290000|2022-07-01 07:08:10|90.99|89.69|90.99|89.69|91|89.7|90.97|89.67|4
1656659300000|2022-07-01 07:08:20|90.98|89.68|90.98|89.68|90.99|89.69|90.98|89.68|3
1656659310000|2022-07-01 07:08:30|91.04|89.74|91.01|89.71|91.05|89.75|90.99|89.69|15
1656659320000|2022-07-01 07:08:40|91|89.7|91.01|89.71|91.04|89.74|90.98|89.68|12
1656659330000|2022-07-01 07:08:50|91|89.7|91|89.7|91|89.7|91|89.7|1
1656659340000|2022-07-01 07:09:00|91.01|89.71|91|89.7|91.01|89.71|90.99|89.69|3
1656659350000|2022-07-01 07:09:10|90.98|89.68|91|89.7|91|89.7|90.98|89.68|2
1656659360000|2022-07-01 07:09:20|90.98|89.68|91|89.7|91.02|89.72|90.98|89.68|6
1656659370000|2022-07-01 07:09:30|91.01|89.71|91.01|89.71|91.01|89.71|91.01|89.71|1
1656659380000|2022-07-01 07:09:40|91|89.7|91.02|89.72|91.02|89.72|90.98|89.68|3
1656659390000|2022-07-01 07:09:50|91.04|89.74|91.11|89.81|91.11|89.81|91.04|89.74|9
1656659400000|2022-07-01 07:10:00|91.12|89.82|91.09|89.79|91.12|89.82|91.09|89.79|6
1656659410000|2022-07-01 07:10:10|91.08|89.78|91.07|89.77|91.08|89.78|91.07|89.77|2
1656659420000|2022-07-01 07:10:20|91.02|89.72|91.02|89.72|91.02|89.72|91.01|89.71|3
1656659430000|2022-07-01 07:10:30|91.01|89.71|91|89.7|91.02|89.72|91|89.7|5
1656659440000|2022-07-01 07:10:40|91.01|89.71|91.01|89.71|91.01|89.71|91.01|89.71|1
1656659450000|2022-07-01 07:10:50|91.02|89.72|91.08|89.78|91.08|89.78|91.02|89.72|2
1656659460000|2022-07-01 07:11:00|91.07|89.77|91.07|89.77|91.07|89.77|91.05|89.75|6
1656659470000|2022-07-01 07:11:10|91.08|89.78|91.09|89.79|91.09|89.79|91.08|89.78|2
1656659480000|2022-07-01 07:11:20|91.08|89.78|91.05|89.75|91.08|89.78|91.05|89.75|4
1656659490000|2022-07-01 07:11:30|91.06|89.76|91|89.7|91.08|89.78|91|89.7|11
1656659510000|2022-07-01 07:11:50|91.01|89.71|91.02|89.72|91.06|89.76|91|89.7|10
1656659520000|2022-07-01 07:12:00|91.01|89.71|91|89.7|91.01|89.71|90.99|89.69|3
1656659530000|2022-07-01 07:12:10|91.01|89.71|91.05|89.75|91.05|89.75|91.01|89.71|2
1656659540000|2022-07-01 07:12:20|91.04|89.74|91.03|89.73|91.05|89.75|91.02|89.72|6
1656659560000|2022-07-01 07:12:40|91.04|89.74|91.1|89.8|91.1|89.8|91.03|89.73|10
1656659570000|2022-07-01 07:12:50|91.11|89.81|91.15|89.85|91.16|89.86|91.1|89.8|6
1656659580000|2022-07-01 07:13:00|91.16|89.86|91.16|89.86|91.16|89.86|91.16|89.86|1
1656659590000|2022-07-01 07:13:10|91.17|89.87|91.18|89.88|91.18|89.88|91.13|89.83|11
1656659600000|2022-07-01 07:13:20|91.17|89.87|91.17|89.87|91.17|89.87|91.17|89.87|1
1656659610000|2022-07-01 07:13:30|91.16|89.86|91.18|89.88|91.19|89.89|91.14|89.84|9
1656659620000|2022-07-01 07:13:40|91.19|89.89|91.14|89.84|91.19|89.89|91.14|89.84|4
1656659630000|2022-07-01 07:13:50|91.2|89.9|91.15|89.85|91.2|89.9|91.15|89.85|5
1656659640000|2022-07-01 07:14:00|91.16|89.86|91.15|89.85|91.17|89.87|91.15|89.85|4
1656659650000|2022-07-01 07:14:10|91.18|89.88|91.18|89.88|91.18|89.88|91.18|89.88|1
1656659660000|2022-07-01 07:14:20|91.16|89.86|91.15|89.85|91.18|89.88|91.15|89.85|4
1656659670000|2022-07-01 07:14:30|91.14|89.84|91.08|89.78|91.14|89.84|91.07|89.77|8
1656659690000|2022-07-01 07:14:50|91.09|89.79|91.09|89.79|91.09|89.79|91.08|89.78|3
1656659700000|2022-07-01 07:15:00|91.1|89.8|91.09|89.79|91.1|89.8|91.08|89.78|6
1656659710000|2022-07-01 07:15:10|91.08|89.78|91.09|89.79|91.1|89.8|91.08|89.78|4
1656659720000|2022-07-01 07:15:20|91.15|89.85|91.15|89.85|91.15|89.85|91.15|89.85|1
1656659740000|2022-07-01 07:15:40|91.16|89.86|91.16|89.86|91.17|89.87|91.16|89.86|3
1656659770000|2022-07-01 07:16:10|91.17|89.87|91.18|89.88|91.18|89.88|91.17|89.87|2
1656659780000|2022-07-01 07:16:20|91.22|89.92|91.22|89.92|91.22|89.92|91.22|89.92|1
1656659790000|2022-07-01 07:16:30|91.26|89.96|91.32|90.02|91.34|90.04|91.26|89.96|6
1656659800000|2022-07-01 07:16:40|91.33|90.03|91.31|90.01|91.33|90.03|91.29|89.99|4
1656659810000|2022-07-01 07:16:50|91.29|89.99|91.28|89.98|91.29|89.99|91.28|89.98|4
1656659820000|2022-07-01 07:17:00|91.29|89.99|91.28|89.98|91.29|89.99|91.28|89.98|2
1656659830000|2022-07-01 07:17:10|91.29|89.99|91.28|89.98|91.29|89.99|91.28|89.98|2
1656659840000|2022-07-01 07:17:20|91.29|89.99|91.27|89.97|91.29|89.99|91.27|89.97|3
1656659850000|2022-07-01 07:17:30|91.28|89.98|91.28|89.98|91.28|89.98|91.28|89.98|1
1656659860000|2022-07-01 07:17:40|91.27|89.97|91.29|89.99|91.3|90|91.27|89.97|4
1656659880000|2022-07-01 07:18:00|91.3|90|91.31|90.01|91.34|90.04|91.3|90|7
1656659890000|2022-07-01 07:18:10|91.32|90.02|91.34|90.04|91.34|90.04|91.31|90.01|3
1656659900000|2022-07-01 07:18:20|91.35|90.05|91.36|90.06|91.37|90.07|91.35|90.05|5
1656659910000|2022-07-01 07:18:30|91.39|90.09|91.39|90.09|91.39|90.09|91.39|90.09|1
1656659920000|2022-07-01 07:18:40|91.38|90.08|91.4|90.1|91.41|90.11|91.38|90.08|4
1656659930000|2022-07-01 07:18:50|91.41|90.11|91.4|90.1|91.41|90.11|91.4|90.1|2
1656659940000|2022-07-01 07:19:00|91.39|90.09|91.38|90.08|91.39|90.09|91.38|90.08|6
1656659950000|2022-07-01 07:19:10|91.39|90.09|91.4|90.1|91.4|90.1|91.39|90.09|2
1656659960000|2022-07-01 07:19:20|91.41|90.11|91.48|90.18|91.48|90.18|91.41|90.11|6
1656659970000|2022-07-01 07:19:30|91.47|90.17|91.47|90.17|91.47|90.17|91.47|90.17|1
1656659980000|2022-07-01 07:19:40|91.48|90.18|91.48|90.18|91.5|90.2|91.48|90.18|5
1656659990000|2022-07-01 07:19:50|91.51|90.21|91.51|90.21|91.51|90.21|91.51|90.21|1
1656660000000|2022-07-01 07:20:00|91.5|90.2|91.49|90.19|91.5|90.2|91.49|90.19|2
1656660010000|2022-07-01 07:20:10|91.5|90.2|91.48|90.18|91.5|90.2|91.48|90.18|3
1656660020000|2022-07-01 07:20:20|91.5|90.2|91.5|90.2|91.5|90.2|91.5|90.2|1
1656660030000|2022-07-01 07:20:30|91.51|90.21|91.56|90.26|91.56|90.26|91.51|90.21|5
1656660040000|2022-07-01 07:20:40|91.55|90.25|91.57|90.27|91.57|90.27|91.52|90.22|6
1656660070000|2022-07-01 07:21:10|91.56|90.26|91.56|90.26|91.56|90.26|91.56|90.26|1
1656660110000|2022-07-01 07:21:50|91.55|90.25|91.55|90.25|91.55|90.25|91.55|90.25|1
1656660120000|2022-07-01 07:22:00|91.56|90.26|91.56|90.26|91.56|90.26|91.56|90.26|1
1656660140000|2022-07-01 07:22:20|91.54|90.24|91.5|90.2|91.54|90.24|91.49|90.19|5
1656660150000|2022-07-01 07:22:30|91.49|90.19|91.54|90.24|91.54|90.24|91.47|90.17|6
1656660160000|2022-07-01 07:22:40|91.55|90.25|91.65|90.35|91.65|90.35|91.55|90.25|5
1656660170000|2022-07-01 07:22:50|91.67|90.37|91.6|90.3|91.67|90.37|91.59|90.29|6
1656660180000|2022-07-01 07:23:00|91.61|90.31|91.6|90.3|91.61|90.31|91.6|90.3|2
1656660190000|2022-07-01 07:23:10|91.59|90.29|91.59|90.29|91.59|90.29|91.58|90.28|3
1656660200000|2022-07-01 07:23:20|91.58|90.28|91.57|90.27|91.59|90.29|91.57|90.27|4
1656660210000|2022-07-01 07:23:30|91.56|90.26|91.64|90.34|91.64|90.34|91.56|90.26|3
1656660220000|2022-07-01 07:23:40|91.67|90.37|91.64|90.34|91.67|90.37|91.64|90.34|5
1656660230000|2022-07-01 07:23:50|91.67|90.37|91.8|90.5|91.8|90.5|91.67|90.37|10
1656660240000|2022-07-01 07:24:00|91.78|90.48|91.91|90.61|91.98|90.68|91.78|90.48|23
1656660250000|2022-07-01 07:24:10|91.89|90.59|91.81|90.51|91.9|90.6|91.79|90.49|21
1656660260000|2022-07-01 07:24:20|91.82|90.52|91.75|90.45|91.82|90.52|91.74|90.44|5
1656660270000|2022-07-01 07:24:30|91.74|90.44|91.73|90.43|91.74|90.44|91.72|90.42|5
1656660280000|2022-07-01 07:24:40|91.72|90.42|91.83|90.53|91.85|90.55|91.72|90.42|11
1656660290000|2022-07-01 07:24:50|91.82|90.52|91.78|90.48|91.82|90.52|91.75|90.45|9
1656660300000|2022-07-01 07:25:00|91.77|90.47|91.79|90.49|91.8|90.5|91.73|90.43|10
1656660310000|2022-07-01 07:25:10|91.78|90.48|91.79|90.49|91.8|90.5|91.77|90.47|12
1656660320000|2022-07-01 07:25:20|91.78|90.48|91.8|90.5|91.81|90.51|91.78|90.48|7
1656660330000|2022-07-01 07:25:30|91.79|90.49|91.81|90.51|91.81|90.51|91.78|90.48|5
1656660340000|2022-07-01 07:25:40|91.8|90.5|91.81|90.51|91.81|90.51|91.79|90.49|4
1656660350000|2022-07-01 07:25:50|91.8|90.5|91.79|90.49|91.81|90.51|91.79|90.49|4
1656660360000|2022-07-01 07:26:00|91.78|90.48|91.84|90.54|91.84|90.54|91.75|90.45|8
1656660370000|2022-07-01 07:26:10|91.82|90.52|91.81|90.51|91.82|90.52|91.8|90.5|8
1656660390000|2022-07-01 07:26:30|91.8|90.5|91.73|90.43|91.81|90.51|91.72|90.42|8
1656660400000|2022-07-01 07:26:40|91.72|90.42|91.76|90.46|91.78|90.48|91.72|90.42|7
1656660420000|2022-07-01 07:27:00|91.75|90.45|91.63|90.33|91.75|90.45|91.63|90.33|9
1656660430000|2022-07-01 07:27:10|91.61|90.31|91.57|90.27|91.61|90.31|91.55|90.25|11
1656660440000|2022-07-01 07:27:20|91.56|90.26|91.53|90.23|91.57|90.27|91.53|90.23|6
1656660450000|2022-07-01 07:27:30|91.54|90.24|91.54|90.24|91.55|90.25|91.5|90.2|9
1656660460000|2022-07-01 07:27:40|91.55|90.25|91.53|90.23|91.55|90.25|91.53|90.23|3
1656660470000|2022-07-01 07:27:50|91.55|90.25|91.55|90.25|91.55|90.25|91.55|90.25|1
1656660480000|2022-07-01 07:28:00|91.54|90.24|91.53|90.23|91.55|90.25|91.53|90.23|4
1656660490000|2022-07-01 07:28:10|91.52|90.22|91.5|90.2|91.52|90.22|91.5|90.2|3
1656660500000|2022-07-01 07:28:20|91.49|90.19|91.49|90.19|91.51|90.21|91.48|90.18|7
1656660510000|2022-07-01 07:28:30|91.5|90.2|91.5|90.2|91.5|90.2|91.49|90.19|7
1656660520000|2022-07-01 07:28:40|91.56|90.26|91.57|90.27|91.58|90.28|91.56|90.26|6
1656660530000|2022-07-01 07:28:50|91.56|90.26|91.58|90.28|91.58|90.28|91.55|90.25|5
1656660540000|2022-07-01 07:29:00|91.57|90.27|91.57|90.27|91.57|90.27|91.56|90.26|3
1656660550000|2022-07-01 07:29:10|91.56|90.26|91.56|90.26|91.58|90.28|91.55|90.25|8
1656660560000|2022-07-01 07:29:20|91.55|90.25|91.56|90.26|91.57|90.27|91.53|90.23|6
1656660570000|2022-07-01 07:29:30|91.55|90.25|91.58|90.28|91.58|90.28|91.55|90.25|5
1656660600000|2022-07-01 07:30:00|91.62|90.32|91.63|90.33|91.63|90.33|91.6|90.3|4
1656660610000|2022-07-01 07:30:10|91.62|90.32|91.66|90.36|91.66|90.36|91.62|90.32|10
1656660620000|2022-07-01 07:30:20|91.64|90.34|91.66|90.36|91.66|90.36|91.64|90.34|4
1656660640000|2022-07-01 07:30:40|91.68|90.38|91.68|90.38|91.68|90.38|91.67|90.37|3
1656660650000|2022-07-01 07:30:50|91.67|90.37|91.68|90.38|91.68|90.38|91.67|90.37|2
1656660660000|2022-07-01 07:31:00|91.73|90.43|91.75|90.45|91.75|90.45|91.73|90.43|5
1656660670000|2022-07-01 07:31:10|91.76|90.46|91.76|90.46|91.76|90.46|91.76|90.46|1
1656660680000|2022-07-01 07:31:20|91.75|90.45|91.78|90.48|91.78|90.48|91.75|90.45|4
1656660690000|2022-07-01 07:31:30|91.79|90.49|91.88|90.58|91.88|90.58|91.79|90.49|8
1656660700000|2022-07-01 07:31:40|91.87|90.57|91.88|90.58|91.88|90.58|91.87|90.57|2
1656660710000|2022-07-01 07:31:50|91.87|90.57|91.87|90.57|91.88|90.58|91.86|90.56|6
1656660720000|2022-07-01 07:32:00|91.89|90.59|91.86|90.56|91.89|90.59|91.85|90.55|9
1656660730000|2022-07-01 07:32:10|91.87|90.57|91.88|90.58|91.88|90.58|91.87|90.57|2
1656660740000|2022-07-01 07:32:20|91.87|90.57|91.81|90.51|91.87|90.57|91.81|90.51|6
1656660750000|2022-07-01 07:32:30|91.85|90.55|91.88|90.58|91.88|90.58|91.85|90.55|2
1656660760000|2022-07-01 07:32:40|91.89|90.59|91.89|90.59|91.9|90.6|91.88|90.58|4
1656660770000|2022-07-01 07:32:50|91.88|90.58|91.89|90.59|91.9|90.6|91.88|90.58|5
1656660780000|2022-07-01 07:33:00|91.88|90.58|91.89|90.59|91.89|90.59|91.88|90.58|2
1656660790000|2022-07-01 07:33:10|91.9|90.6|91.89|90.59|91.9|90.6|91.89|90.59|2
1656660800000|2022-07-01 07:33:20|91.88|90.58|91.88|90.58|91.88|90.58|91.88|90.58|1
1656660810000|2022-07-01 07:33:30|91.9|90.6|91.89|90.59|91.9|90.6|91.88|90.58|3
1656660820000|2022-07-01 07:33:40|91.88|90.58|91.86|90.56|91.89|90.59|91.86|90.56|6
1656660830000|2022-07-01 07:33:50|91.87|90.57|91.89|90.59|91.89|90.59|91.87|90.57|7
1656660840000|2022-07-01 07:34:00|91.9|90.6|92.15|90.85|92.18|90.88|91.89|90.59|14
1656660850000|2022-07-01 07:34:10|92.17|90.87|92.09|90.79|92.18|90.88|92.09|90.79|20
1656660860000|2022-07-01 07:34:20|92.08|90.78|91.97|90.67|92.08|90.78|91.97|90.67|10
1656660870000|2022-07-01 07:34:30|91.98|90.68|92.07|90.77|92.07|90.77|91.97|90.67|14
1656660880000|2022-07-01 07:34:40|92.06|90.76|92.01|90.71|92.07|90.77|91.99|90.69|8
1656660890000|2022-07-01 07:34:50|92.02|90.72|92.06|90.76|92.07|90.77|92.02|90.72|5
1656660900000|2022-07-01 07:35:00|92.07|90.77|92.02|90.72|92.07|90.77|92.02|90.72|8
1656660910000|2022-07-01 07:35:10|92.01|90.71|92|90.7|92.01|90.71|92|90.7|4
1656660920000|2022-07-01 07:35:20|92.01|90.71|92.01|90.71|92.01|90.71|92.01|90.71|1
1656660930000|2022-07-01 07:35:30|92.02|90.72|92.19|90.89|92.19|90.89|91.99|90.69|16
1656660940000|2022-07-01 07:35:40|92.18|90.88|92.25|90.95|92.27|90.97|92.18|90.88|12
1656660950000|2022-07-01 07:35:50|92.24|90.94|92.18|90.88|92.24|90.94|92.12|90.82|12
1656660960000|2022-07-01 07:36:00|92.17|90.87|92.17|90.87|92.24|90.94|92.16|90.86|14
1656660970000|2022-07-01 07:36:10|92.18|90.88|92.2|90.9|92.2|90.9|92.18|90.88|3
1656660980000|2022-07-01 07:36:20|92.18|90.88|92.17|90.87|92.2|90.9|92.17|90.87|11
1656660990000|2022-07-01 07:36:30|92.18|90.88|92.17|90.87|92.19|90.89|92.17|90.87|3
1656661000000|2022-07-01 07:36:40|92.18|90.88|92.18|90.88|92.18|90.88|92.18|90.88|1
1656661010000|2022-07-01 07:36:50|92.2|90.9|92.2|90.9|92.2|90.9|92.2|90.9|1
1656661020000|2022-07-01 07:37:00|92.18|90.88|92.16|90.86|92.2|90.9|92.15|90.85|8
1656661030000|2022-07-01 07:37:10|92.15|90.85|92.11|90.81|92.15|90.85|92.08|90.78|15
1656661040000|2022-07-01 07:37:20|92.09|90.79|92.11|90.81|92.11|90.81|92.09|90.79|6
1656661050000|2022-07-01 07:37:30|92.1|90.8|92.03|90.73|92.1|90.8|92.02|90.72|8
1656661060000|2022-07-01 07:37:40|92.02|90.72|92.04|90.74|92.04|90.74|92.01|90.71|4
1656661080000|2022-07-01 07:38:00|92.03|90.73|92.08|90.78|92.09|90.79|92|90.7|15
1656661090000|2022-07-01 07:38:10|92.09|90.79|92.12|90.82|92.15|90.85|92.09|90.79|7
1656661100000|2022-07-01 07:38:20|92.09|90.79|92.06|90.76|92.09|90.79|92.05|90.75|9
1656661110000|2022-07-01 07:38:30|92.07|90.77|92.13|90.83|92.13|90.83|92.07|90.77|4
1656661120000|2022-07-01 07:38:40|92.11|90.81|92.1|90.8|92.12|90.82|92.08|90.78|8
1656661130000|2022-07-01 07:38:50|92.11|90.81|92.11|90.81|92.11|90.81|92.11|90.81|1
1656661140000|2022-07-01 07:39:00|92.1|90.8|92.11|90.81|92.11|90.81|92.1|90.8|4
1656661150000|2022-07-01 07:39:10|92.1|90.8|92.1|90.8|92.1|90.8|92.1|90.8|1
1656661160000|2022-07-01 07:39:20|92.09|90.79|92.09|90.79|92.09|90.79|92.09|90.79|1
1656661170000|2022-07-01 07:39:30|92.1|90.8|92.11|90.81|92.11|90.81|92.1|90.8|4
1656661180000|2022-07-01 07:39:40|92.14|90.84|92.01|90.71|92.14|90.84|92.01|90.71|9
1656661190000|2022-07-01 07:39:50|92|90.7|92|90.7|92|90.7|92|90.7|1
1656661200000|2022-07-01 07:40:00|92.01|90.71|92.02|90.72|92.02|90.72|92.01|90.71|2
1656661210000|2022-07-01 07:40:10|92.05|90.75|92.04|90.74|92.05|90.75|91.97|90.67|11
1656661230000|2022-07-01 07:40:30|92.06|90.76|92.09|90.79|92.1|90.8|92.06|90.76|7
1656661240000|2022-07-01 07:40:40|92.11|90.81|92.09|90.79|92.13|90.83|92.08|90.78|7
1656661250000|2022-07-01 07:40:50|92.07|90.77|92.09|90.79|92.09|90.79|92.07|90.77|4
1656661260000|2022-07-01 07:41:00|92.08|90.78|92.08|90.78|92.09|90.79|92.08|90.78|5
1656661270000|2022-07-01 07:41:10|92.09|90.79|92.09|90.79|92.09|90.79|92.08|90.78|3
1656661280000|2022-07-01 07:41:20|92.08|90.78|92.08|90.78|92.08|90.78|92.08|90.78|1
1656661290000|2022-07-01 07:41:30|92.09|90.79|92.09|90.79|92.09|90.79|92.08|90.78|3
1656661300000|2022-07-01 07:41:40|92.08|90.78|92.08|90.78|92.09|90.79|92.08|90.78|7
1656661310000|2022-07-01 07:41:50|92.09|90.79|92.08|90.78|92.09|90.79|92.08|90.78|4
1656661320000|2022-07-01 07:42:00|92.09|90.79|92.08|90.78|92.1|90.8|92.08|90.78|5
1656661330000|2022-07-01 07:42:10|92.09|90.79|92.09|90.79|92.14|90.84|92.08|90.78|7
1656661340000|2022-07-01 07:42:20|92.08|90.78|92.05|90.75|92.08|90.78|92.05|90.75|3
1656661350000|2022-07-01 07:42:30|92.04|90.74|92.07|90.77|92.07|90.77|92.03|90.73|5
1656661360000|2022-07-01 07:42:40|92.08|90.78|92.08|90.78|92.08|90.78|92.08|90.78|1
1656661370000|2022-07-01 07:42:50|92.09|90.79|92.09|90.79|92.09|90.79|92.09|90.79|1
1656661380000|2022-07-01 07:43:00|92.08|90.78|92.08|90.78|92.09|90.79|92.08|90.78|5
1656661390000|2022-07-01 07:43:10|92.09|90.79|92.08|90.78|92.09|90.79|92.08|90.78|4
1656661400000|2022-07-01 07:43:20|92.09|90.79|92.09|90.79|92.09|90.79|92.09|90.79|1
1656661410000|2022-07-01 07:43:30|92.1|90.8|92.04|90.74|92.1|90.8|91.99|90.69|12
1656661420000|2022-07-01 07:43:40|92.03|90.73|92.02|90.72|92.03|90.73|92.01|90.71|6
1656661440000|2022-07-01 07:44:00|92.03|90.73|92.05|90.75|92.05|90.75|92.03|90.73|3
1656661450000|2022-07-01 07:44:10|92.04|90.74|92.04|90.74|92.05|90.75|92.04|90.74|3
1656661460000|2022-07-01 07:44:20|92.03|90.73|92.02|90.72|92.03|90.73|92.01|90.71|4
1656661470000|2022-07-01 07:44:30|92.01|90.71|91.99|90.69|92.02|90.72|91.99|90.69|5
1656661480000|2022-07-01 07:44:40|91.98|90.68|91.99|90.69|91.99|90.69|91.98|90.68|4
1656661490000|2022-07-01 07:44:50|91.98|90.68|91.99|90.69|91.99|90.69|91.98|90.68|2
1656661500000|2022-07-01 07:45:00|91.98|90.68|91.95|90.65|91.98|90.68|91.95|90.65|5
1656661510000|2022-07-01 07:45:10|91.94|90.64|91.96|90.66|91.96|90.66|91.93|90.63|5
1656661520000|2022-07-01 07:45:20|91.97|90.67|91.99|90.69|92.04|90.74|91.97|90.67|8
1656661530000|2022-07-01 07:45:30|91.98|90.68|91.94|90.64|91.99|90.69|91.94|90.64|8
1656661540000|2022-07-01 07:45:40|91.95|90.65|91.93|90.63|91.96|90.66|91.93|90.63|6
1656661550000|2022-07-01 07:45:50|91.94|90.64|91.95|90.65|91.95|90.65|91.92|90.62|4
1656661560000|2022-07-01 07:46:00|91.94|90.64|91.97|90.67|91.97|90.67|91.94|90.64|4
1656661570000|2022-07-01 07:46:10|91.96|90.66|91.97|90.67|91.97|90.67|91.96|90.66|2
1656661580000|2022-07-01 07:46:20|91.96|90.66|91.98|90.68|91.98|90.68|91.96|90.66|3
1656661590000|2022-07-01 07:46:30|92|90.7|92.01|90.71|92.03|90.73|91.99|90.69|5
1656661600000|2022-07-01 07:46:40|92.02|90.72|92.03|90.73|92.03|90.73|92.02|90.72|2
1656661610000|2022-07-01 07:46:50|92.02|90.72|92|90.7|92.02|90.72|92|90.7|3
1656661620000|2022-07-01 07:47:00|91.99|90.69|91.99|90.69|91.99|90.69|91.97|90.67|3
1656661630000|2022-07-01 07:47:10|92|90.7|92|90.7|92|90.7|91.99|90.69|5
1656661640000|2022-07-01 07:47:20|92.01|90.71|92.09|90.79|92.13|90.83|92.01|90.71|17
1656661650000|2022-07-01 07:47:30|92.07|90.77|92.08|90.78|92.09|90.79|92.07|90.77|3
1656661660000|2022-07-01 07:47:40|92.09|90.79|92.05|90.75|92.09|90.79|92.05|90.75|6
1656661670000|2022-07-01 07:47:50|92.04|90.74|92.04|90.74|92.04|90.74|92.03|90.73|3
1656661680000|2022-07-01 07:48:00|92.05|90.75|92.07|90.77|92.07|90.77|92.05|90.75|3
1656661690000|2022-07-01 07:48:10|92.06|90.76|92.06|90.76|92.06|90.76|92.06|90.76|1
1656661700000|2022-07-01 07:48:20|92.05|90.75|92.05|90.75|92.06|90.76|92.05|90.75|3
1656661710000|2022-07-01 07:48:30|92.06|90.76|92.13|90.83|92.13|90.83|92.06|90.76|3
1656661720000|2022-07-01 07:48:40|92.14|90.84|92.13|90.83|92.15|90.85|92.13|90.83|4
1656661730000|2022-07-01 07:48:50|92.12|90.82|92.12|90.82|92.12|90.82|92.11|90.81|3
1656661740000|2022-07-01 07:49:00|92.11|90.81|92.07|90.77|92.11|90.81|92.07|90.77|7
1656661750000|2022-07-01 07:49:10|92.08|90.78|92.1|90.8|92.1|90.8|92.08|90.78|3
1656661760000|2022-07-01 07:49:20|92.09|90.79|92.09|90.79|92.09|90.79|92.09|90.79|1
1656661770000|2022-07-01 07:49:30|92.1|90.8|92|90.7|92.1|90.8|92|90.7|9
1656661780000|2022-07-01 07:49:40|92.07|90.77|92.03|90.73|92.07|90.77|92.03|90.73|4
1656661790000|2022-07-01 07:49:50|92.02|90.72|92.04|90.74|92.04|90.74|91.99|90.69|8
1656661800000|2022-07-01 07:50:00|92.05|90.75|92.05|90.75|92.06|90.76|92.03|90.73|6
1656661810000|2022-07-01 07:50:10|92.04|90.74|92.03|90.73|92.04|90.74|92.03|90.73|2
1656661820000|2022-07-01 07:50:20|92.04|90.74|92.05|90.75|92.06|90.76|92.04|90.74|3
1656661830000|2022-07-01 07:50:30|92.04|90.74|92.03|90.73|92.04|90.74|92.03|90.73|2
1656661840000|2022-07-01 07:50:40|92.04|90.74|92.06|90.76|92.06|90.76|92.04|90.74|2
1656661850000|2022-07-01 07:50:50|92.07|90.77|92.07|90.77|92.07|90.77|92.07|90.77|1
1656661860000|2022-07-01 07:51:00|92.08|90.78|92.13|90.83|92.13|90.83|92.08|90.78|5
1656661870000|2022-07-01 07:51:10|92.11|90.81|92.1|90.8|92.11|90.81|92.09|90.79|4
1656661880000|2022-07-01 07:51:20|92.11|90.81|92.17|90.87|92.17|90.87|92.11|90.81|12
1656661890000|2022-07-01 07:51:30|92.15|90.85|92.17|90.87|92.17|90.87|92.15|90.85|2
1656661910000|2022-07-01 07:51:50|92.18|90.88|92.22|90.92|92.23|90.93|92.18|90.88|3
1656661920000|2022-07-01 07:52:00|92.21|90.91|92.2|90.9|92.22|90.92|92.18|90.88|7
1656661930000|2022-07-01 07:52:10|92.19|90.89|92.19|90.89|92.19|90.89|92.18|90.88|3
1656661940000|2022-07-01 07:52:20|92.18|90.88|92.18|90.88|92.18|90.88|92.18|90.88|1
1656661950000|2022-07-01 07:52:30|92.19|90.89|92.19|90.89|92.19|90.89|92.18|90.88|3
1656661960000|2022-07-01 07:52:40|92.2|90.9|92.28|90.98|92.28|90.98|92.19|90.89|8
1656661970000|2022-07-01 07:52:50|92.27|90.97|92.21|90.91|92.27|90.97|92.21|90.91|4
1656661980000|2022-07-01 07:53:00|92.2|90.9|92.21|90.91|92.21|90.91|92.2|90.9|2
1656661990000|2022-07-01 07:53:10|92.25|90.95|92.24|90.94|92.25|90.95|92.24|90.94|2
1656662000000|2022-07-01 07:53:20|92.23|90.93|92.24|90.94|92.24|90.94|92.23|90.93|2
1656662010000|2022-07-01 07:53:30|92.23|90.93|92.24|90.94|92.24|90.94|92.23|90.93|2
1656662020000|2022-07-01 07:53:40|92.23|90.93|92.22|90.92|92.23|90.93|92.21|90.91|4
1656662030000|2022-07-01 07:53:50|92.21|90.91|92.21|90.91|92.21|90.91|92.21|90.91|1
1656662040000|2022-07-01 07:54:00|92.2|90.9|92.06|90.76|92.2|90.9|92.03|90.73|16
1656662050000|2022-07-01 07:54:10|92.08|90.78|92.1|90.8|92.11|90.81|92.08|90.78|3
1656662060000|2022-07-01 07:54:20|92.13|90.83|92.13|90.83|92.17|90.87|92.13|90.83|7
1656662070000|2022-07-01 07:54:30|92.12|90.82|92.21|90.91|92.21|90.91|92.11|90.81|6
1656662080000|2022-07-01 07:54:40|92.2|90.9|92.15|90.85|92.2|90.9|92.15|90.85|4
1656662090000|2022-07-01 07:54:50|92.17|90.87|92.17|90.87|92.17|90.87|92.17|90.87|1
1656662110000|2022-07-01 07:55:10|92.16|90.86|92.17|90.87|92.17|90.87|92.16|90.86|4
1656662130000|2022-07-01 07:55:30|92.15|90.85|92.15|90.85|92.15|90.85|92.15|90.85|1
1656662140000|2022-07-01 07:55:40|92.14|90.84|92.13|90.83|92.15|90.85|92.13|90.83|4
1656662150000|2022-07-01 07:55:50|92.14|90.84|92.14|90.84|92.15|90.85|92.14|90.84|5
1656662160000|2022-07-01 07:56:00|92.15|90.85|92.1|90.8|92.15|90.85|92.09|90.79|6
1656662170000|2022-07-01 07:56:10|92.09|90.79|92.08|90.78|92.09|90.79|92.03|90.73|11
1656662180000|2022-07-01 07:56:20|92.09|90.79|92.08|90.78|92.09|90.79|92.08|90.78|2
1656662200000|2022-07-01 07:56:40|92.05|90.75|92.04|90.74|92.05|90.75|92.03|90.73|6
1656662210000|2022-07-01 07:56:50|92.05|90.75|92.03|90.73|92.05|90.75|92.03|90.73|3
1656662220000|2022-07-01 07:57:00|92.05|90.75|92.07|90.77|92.08|90.78|92.05|90.75|5
1656662230000|2022-07-01 07:57:10|92.06|90.76|92.03|90.73|92.06|90.76|92.03|90.73|4
1656662240000|2022-07-01 07:57:20|92.02|90.72|92.01|90.71|92.02|90.72|92.01|90.71|4
1656662250000|2022-07-01 07:57:30|92|90.7|91.94|90.64|92|90.7|91.93|90.63|5
1656662260000|2022-07-01 07:57:40|91.93|90.63|91.91|90.61|91.93|90.63|91.91|90.61|5
1656662270000|2022-07-01 07:57:50|91.92|90.62|91.94|90.64|91.95|90.65|91.92|90.62|5
1656662280000|2022-07-01 07:58:00|91.93|90.63|91.93|90.63|91.93|90.63|91.92|90.62|3
1656662290000|2022-07-01 07:58:10|91.92|90.62|91.93|90.63|91.94|90.64|91.92|90.62|4
1656662330000|2022-07-01 07:58:50|91.92|90.62|91.98|90.68|91.99|90.69|91.92|90.62|4
1656662340000|2022-07-01 07:59:00|92|90.7|91.99|90.69|92|90.7|91.99|90.69|2
1656662350000|2022-07-01 07:59:10|91.98|90.68|91.96|90.66|91.98|90.68|91.96|90.66|3
1656662360000|2022-07-01 07:59:20|91.97|90.67|91.97|90.67|91.97|90.67|91.97|90.67|1
1656662370000|2022-07-01 07:59:30|91.96|90.66|91.95|90.65|91.97|90.67|91.94|90.64|5
1656662380000|2022-07-01 07:59:40|91.96|90.66|91.98|90.68|91.98|90.68|91.96|90.66|3
1656662400000|2022-07-01 08:00:00|91.96|90.66|91.98|90.68|91.98|90.68|91.96|90.66|2
1656662410000|2022-07-01 08:00:10|91.99|90.69|91.99|90.69|91.99|90.69|91.99|90.69|1
1656662420000|2022-07-01 08:00:20|91.98|90.68|91.94|90.64|91.98|90.68|91.94|90.64|6
1656662430000|2022-07-01 08:00:30|91.93|90.63|91.93|90.63|91.93|90.63|91.93|90.63|1
1656662440000|2022-07-01 08:00:40|91.92|90.62|91.92|90.62|91.92|90.62|91.92|90.62|1
1656662450000|2022-07-01 08:00:50|91.91|90.61|91.91|90.61|91.91|90.61|91.91|90.61|1
1656662460000|2022-07-01 08:01:00|91.9|90.6|91.92|90.62|91.92|90.62|91.9|90.6|3
1656662470000|2022-07-01 08:01:10|91.91|90.61|91.9|90.6|91.91|90.61|91.89|90.59|6
1656662480000|2022-07-01 08:01:20|91.91|90.61|91.91|90.61|91.91|90.61|91.9|90.6|3
1656662500000|2022-07-01 08:01:40|91.9|90.6|91.89|90.59|91.9|90.6|91.89|90.59|2
1656662520000|2022-07-01 08:02:00|91.88|90.58|91.94|90.64|91.95|90.65|91.88|90.58|5
1656662530000|2022-07-01 08:02:10|91.95|90.65|91.97|90.67|91.97|90.67|91.95|90.65|7
1656662540000|2022-07-01 08:02:20|91.99|90.69|91.98|90.68|92.02|90.72|91.97|90.67|8
1656662550000|2022-07-01 08:02:30|91.99|90.69|91.95|90.65|91.99|90.69|91.94|90.64|6
1656662560000|2022-07-01 08:02:40|91.94|90.64|91.94|90.64|91.94|90.64|91.94|90.64|1
1656662570000|2022-07-01 08:02:50|91.96|90.66|91.97|90.67|91.97|90.67|91.96|90.66|2
1656662590000|2022-07-01 08:03:10|91.96|90.66|91.97|90.67|91.98|90.68|91.96|90.66|4
1656662600000|2022-07-01 08:03:20|91.98|90.68|91.96|90.66|91.98|90.68|91.96|90.66|2
1656662610000|2022-07-01 08:03:30|91.98|90.68|91.98|90.68|91.98|90.68|91.98|90.68|1
1656662620000|2022-07-01 08:03:40|91.97|90.67|91.97|90.67|91.97|90.67|91.97|90.67|1
1656662630000|2022-07-01 08:03:50|91.96|90.66|91.94|90.64|91.97|90.67|91.94|90.64|5
1656662640000|2022-07-01 08:04:00|91.93|90.63|91.92|90.62|91.93|90.63|91.92|90.62|2
1656662650000|2022-07-01 08:04:10|91.91|90.61|91.92|90.62|91.92|90.62|91.91|90.61|2
1656662660000|2022-07-01 08:04:20|91.95|90.65|91.93|90.63|91.96|90.66|91.93|90.63|7
1656662670000|2022-07-01 08:04:30|91.92|90.62|91.91|90.61|91.92|90.62|91.91|90.61|2
1656662680000|2022-07-01 08:04:40|91.9|90.6|91.9|90.6|91.9|90.6|91.9|90.6|1
1656662690000|2022-07-01 08:04:50|91.91|90.61|91.91|90.61|91.91|90.61|91.89|90.59|7
1656662700000|2022-07-01 08:05:00|91.9|90.6|91.77|90.47|91.9|90.6|91.77|90.47|11
1656662710000|2022-07-01 08:05:10|91.79|90.49|91.78|90.48|91.79|90.49|91.77|90.47|5
1656662720000|2022-07-01 08:05:20|91.77|90.47|91.78|90.48|91.78|90.48|91.76|90.46|4
1656662730000|2022-07-01 08:05:30|91.77|90.47|91.65|90.35|91.78|90.48|91.65|90.35|10
1656662740000|2022-07-01 08:05:40|91.64|90.34|91.64|90.34|91.65|90.35|91.63|90.33|7
1656662750000|2022-07-01 08:05:50|91.63|90.33|91.65|90.35|91.65|90.35|91.63|90.33|4
1656662760000|2022-07-01 08:06:00|91.66|90.36|91.66|90.36|91.66|90.36|91.63|90.33|8
1656662770000|2022-07-01 08:06:10|91.7|90.4|91.63|90.33|91.7|90.4|91.63|90.33|6
1656662780000|2022-07-01 08:06:20|91.62|90.32|91.63|90.33|91.63|90.33|91.61|90.31|4
1656662800000|2022-07-01 08:06:40|91.62|90.32|91.57|90.27|91.62|90.32|91.57|90.27|3
1656662810000|2022-07-01 08:06:50|91.6|90.3|91.59|90.29|91.6|90.3|91.56|90.26|9
1656662820000|2022-07-01 08:07:00|91.6|90.3|91.62|90.32|91.62|90.32|91.6|90.3|2
1656662830000|2022-07-01 08:07:10|91.63|90.33|91.56|90.26|91.63|90.33|91.56|90.26|7
1656662840000|2022-07-01 08:07:20|91.54|90.24|91.51|90.21|91.54|90.24|91.48|90.18|11
1656662850000|2022-07-01 08:07:30|91.52|90.22|91.55|90.25|91.57|90.27|91.51|90.21|8
1656662860000|2022-07-01 08:07:40|91.56|90.26|91.56|90.26|91.57|90.27|91.56|90.26|3
1656662880000|2022-07-01 08:08:00|91.57|90.27|91.59|90.29|91.61|90.31|91.57|90.27|7
1656662890000|2022-07-01 08:08:10|91.6|90.3|91.59|90.29|91.6|90.3|91.59|90.29|4
1656662900000|2022-07-01 08:08:20|91.6|90.3|91.56|90.26|91.6|90.3|91.55|90.25|6
1656662920000|2022-07-01 08:08:40|91.55|90.25|91.56|90.26|91.56|90.26|91.55|90.25|2
1656662940000|2022-07-01 08:09:00|91.55|90.25|91.54|90.24|91.55|90.25|91.54|90.24|2
1656662950000|2022-07-01 08:09:10|91.53|90.23|91.56|90.26|91.56|90.26|91.53|90.23|3
1656662960000|2022-07-01 08:09:20|91.59|90.29|91.61|90.31|91.63|90.33|91.59|90.29|6
1656662970000|2022-07-01 08:09:30|91.62|90.32|91.64|90.34|91.64|90.34|91.62|90.32|3
1656662980000|2022-07-01 08:09:40|91.63|90.33|91.64|90.34|91.64|90.34|91.63|90.33|2
1656662990000|2022-07-01 08:09:50|91.65|90.35|91.63|90.33|91.65|90.35|91.63|90.33|3
1656663000000|2022-07-01 08:10:00|91.64|90.34|91.65|90.35|91.65|90.35|91.64|90.34|4
1656663010000|2022-07-01 08:10:10|91.64|90.34|91.66|90.36|91.66|90.36|91.64|90.34|3
1656663030000|2022-07-01 08:10:30|91.69|90.39|91.7|90.4|91.7|90.4|91.69|90.39|2
1656663040000|2022-07-01 08:10:40|91.68|90.38|91.69|90.39|91.69|90.39|91.68|90.38|2
1656663050000|2022-07-01 08:10:50|91.72|90.42|91.8|90.5|91.81|90.51|91.72|90.42|9
1656663060000|2022-07-01 08:11:00|91.79|90.49|91.8|90.5|91.81|90.51|91.79|90.49|4
1656663080000|2022-07-01 08:11:20|91.79|90.49|91.8|90.5|91.81|90.51|91.79|90.49|6
1656663090000|2022-07-01 08:11:30|91.81|90.51|91.81|90.51|91.81|90.51|91.8|90.5|5
1656663100000|2022-07-01 08:11:40|91.8|90.5|91.89|90.59|91.89|90.59|91.8|90.5|5
1656663110000|2022-07-01 08:11:50|91.91|90.61|91.92|90.62|91.92|90.62|91.91|90.61|2
1656663120000|2022-07-01 08:12:00|91.93|90.63|91.94|90.64|91.94|90.64|91.92|90.62|3
1656663140000|2022-07-01 08:12:20|91.93|90.63|91.93|90.63|91.93|90.63|91.93|90.63|1
1656663160000|2022-07-01 08:12:40|91.92|90.62|91.92|90.62|91.94|90.64|91.91|90.61|7
1656663180000|2022-07-01 08:13:00|91.91|90.61|91.92|90.62|91.92|90.62|91.91|90.61|2
1656663190000|2022-07-01 08:13:10|91.9|90.6|91.9|90.6|91.9|90.6|91.89|90.59|5
1656663200000|2022-07-01 08:13:20|91.89|90.59|91.89|90.59|91.89|90.59|91.82|90.52|15
1656663220000|2022-07-01 08:13:40|91.91|90.61|91.95|90.65|91.95|90.65|91.91|90.61|8
1656663230000|2022-07-01 08:13:50|91.96|90.66|92.14|90.84|92.14|90.84|91.96|90.66|9
1656663240000|2022-07-01 08:14:00|92.1|90.8|92.18|90.88|92.18|90.88|92.1|90.8|3
1656663250000|2022-07-01 08:14:10|92.19|90.89|92.23|90.93|92.29|90.99|92.19|90.89|10
1656663260000|2022-07-01 08:14:20|92.26|90.96|92.58|91.28|92.67|91.37|92.26|90.96|18
1656663270000|2022-07-01 08:14:30|92.55|91.25|92.42|91.12|92.55|91.25|92.37|91.07|23
1656663280000|2022-07-01 08:14:40|92.43|91.13|92.4|91.1|92.43|91.13|92.37|91.07|13
1656663290000|2022-07-01 08:14:50|92.41|91.11|92.53|91.23|92.59|91.29|92.4|91.1|17
1656663300000|2022-07-01 08:15:00|92.54|91.24|92.43|91.13|92.54|91.24|92.43|91.13|14
1656663310000|2022-07-01 08:15:10|92.44|91.14|92.53|91.23|92.53|91.23|92.43|91.13|10
1656663320000|2022-07-01 08:15:20|92.54|91.24|92.53|91.23|92.54|91.24|92.52|91.22|8
1656663330000|2022-07-01 08:15:30|92.52|91.22|92.44|91.14|92.52|91.22|92.43|91.13|10
1656663340000|2022-07-01 08:15:40|92.45|91.15|92.42|91.12|92.46|91.16|92.39|91.09|12
1656663350000|2022-07-01 08:15:50|92.41|91.11|92.44|91.14|92.47|91.17|92.41|91.11|6
1656663360000|2022-07-01 08:16:00|92.45|91.15|92.62|91.32|92.62|91.32|92.44|91.14|9
1656663370000|2022-07-01 08:16:10|92.65|91.35|92.55|91.25|92.65|91.35|92.54|91.24|14
1656663380000|2022-07-01 08:16:20|92.57|91.27|92.57|91.27|92.57|91.27|92.57|91.27|1
1656663390000|2022-07-01 08:16:30|92.56|91.26|92.57|91.27|92.57|91.27|92.56|91.26|4
1656663400000|2022-07-01 08:16:40|92.56|91.26|92.55|91.25|92.57|91.27|92.55|91.25|6
1656663410000|2022-07-01 08:16:50|92.54|91.24|92.54|91.24|92.56|91.26|92.54|91.24|6
1656663420000|2022-07-01 08:17:00|92.53|91.23|92.53|91.23|92.53|91.23|92.53|91.23|1
1656663430000|2022-07-01 08:17:10|92.56|91.26|92.53|91.23|92.56|91.26|92.53|91.23|2
1656663440000|2022-07-01 08:17:20|92.56|91.26|92.56|91.26|92.56|91.26|92.53|91.23|4
1656663460000|2022-07-01 08:17:40|92.54|91.24|92.56|91.26|92.56|91.26|92.54|91.24|4
1656663470000|2022-07-01 08:17:50|92.55|91.25|92.49|91.19|92.55|91.25|92.49|91.19|5
1656663480000|2022-07-01 08:18:00|92.47|91.17|92.54|91.24|92.55|91.25|92.47|91.17|8
1656663490000|2022-07-01 08:18:10|92.55|91.25|92.59|91.29|92.59|91.29|92.53|91.23|6
1656663500000|2022-07-01 08:18:20|92.6|91.3|92.6|91.3|92.62|91.32|92.59|91.29|12
1656663510000|2022-07-01 08:18:30|92.59|91.29|92.58|91.28|92.59|91.29|92.57|91.27|4
1656663520000|2022-07-01 08:18:40|92.59|91.29|92.6|91.3|92.61|91.31|92.59|91.29|4
1656663530000|2022-07-01 08:18:50|92.59|91.29|92.52|91.22|92.59|91.29|92.5|91.2|8
1656663540000|2022-07-01 08:19:00|92.51|91.21|92.52|91.22|92.53|91.23|92.51|91.21|5
1656663550000|2022-07-01 08:19:10|92.51|91.21|92.57|91.27|92.6|91.3|92.51|91.21|9
1656663560000|2022-07-01 08:19:20|92.58|91.28|92.6|91.3|92.63|91.33|92.58|91.28|5
1656663570000|2022-07-01 08:19:30|92.59|91.29|92.58|91.28|92.59|91.29|92.58|91.28|2
1656663580000|2022-07-01 08:19:40|92.59|91.29|92.59|91.29|92.59|91.29|92.59|91.29|1
1656663590000|2022-07-01 08:19:50|92.6|91.3|92.65|91.35|92.65|91.35|92.6|91.3|4
1656663600000|2022-07-01 08:20:00|92.63|91.33|92.65|91.35|92.65|91.35|92.63|91.33|2
1656663610000|2022-07-01 08:20:10|92.66|91.36|92.77|91.47|92.77|91.47|92.66|91.36|5
1656663640000|2022-07-01 08:20:40|92.79|91.49|92.79|91.49|92.79|91.49|92.79|91.49|1
1656663650000|2022-07-01 08:20:50|92.78|91.48|92.77|91.47|92.78|91.48|92.77|91.47|4
1656663660000|2022-07-01 08:21:00|92.78|91.48|92.87|91.57|92.88|91.58|92.78|91.48|8
1656663670000|2022-07-01 08:21:10|92.86|91.56|92.84|91.54|92.86|91.56|92.8|91.5|15
1656663680000|2022-07-01 08:21:20|92.85|91.55|92.94|91.64|92.96|91.66|92.85|91.55|7
1656663690000|2022-07-01 08:21:30|92.92|91.62|92.9|91.6|92.92|91.62|92.9|91.6|9
1656663700000|2022-07-01 08:21:40|92.89|91.59|92.89|91.59|92.89|91.59|92.88|91.58|5
1656663710000|2022-07-01 08:21:50|92.97|91.67|92.93|91.63|92.97|91.67|92.9|91.6|10
1656663720000|2022-07-01 08:22:00|92.94|91.64|92.93|91.63|92.98|91.68|92.91|91.61|17
1656663730000|2022-07-01 08:22:10|92.92|91.62|92.92|91.62|92.93|91.63|92.91|91.61|7
1656663740000|2022-07-01 08:22:20|92.93|91.63|92.85|91.55|92.93|91.63|92.85|91.55|8
1656663750000|2022-07-01 08:22:30|92.84|91.54|92.87|91.57|92.88|91.58|92.83|91.53|10
1656663760000|2022-07-01 08:22:40|92.89|91.59|92.95|91.65|92.96|91.66|92.89|91.59|16
1656663770000|2022-07-01 08:22:50|92.96|91.66|92.95|91.65|92.96|91.66|92.95|91.65|4
1656663780000|2022-07-01 08:23:00|92.91|91.61|92.87|91.57|92.91|91.61|92.86|91.56|9
1656663790000|2022-07-01 08:23:10|92.89|91.59|92.86|91.56|92.91|91.61|92.86|91.56|8
1656663800000|2022-07-01 08:23:20|92.87|91.57|92.96|91.66|92.96|91.66|92.87|91.57|5
1656663810000|2022-07-01 08:23:30|92.95|91.65|92.95|91.65|92.95|91.65|92.94|91.64|5
1656663820000|2022-07-01 08:23:40|92.96|91.66|92.96|91.66|92.96|91.66|92.96|91.66|1
1656663840000|2022-07-01 08:24:00|92.98|91.68|92.98|91.68|92.98|91.68|92.98|91.68|1
1656663850000|2022-07-01 08:24:10|92.96|91.66|92.9|91.6|92.97|91.67|92.9|91.6|9
1656663860000|2022-07-01 08:24:20|92.91|91.61|93|91.7|93.01|91.71|92.91|91.61|9
1656663870000|2022-07-01 08:24:30|92.99|91.69|93.03|91.73|93.03|91.73|92.99|91.69|4
1656663880000|2022-07-01 08:24:40|93.02|91.72|93.03|91.73|93.03|91.73|93.01|91.71|5
1656663890000|2022-07-01 08:24:50|93.06|91.76|93.06|91.76|93.06|91.76|93.04|91.74|7
1656663900000|2022-07-01 08:25:00|93.04|91.74|93.05|91.75|93.06|91.76|93.01|91.71|6
1656663910000|2022-07-01 08:25:10|93.04|91.74|93.04|91.74|93.06|91.76|93.04|91.74|3
1656663930000|2022-07-01 08:25:30|93.08|91.78|93.04|91.74|93.08|91.78|93.04|91.74|3
1656663940000|2022-07-01 08:25:40|93.02|91.72|92.97|91.67|93.03|91.73|92.97|91.67|4
1656663950000|2022-07-01 08:25:50|92.99|91.69|92.95|91.65|92.99|91.69|92.95|91.65|4
1656663960000|2022-07-01 08:26:00|92.97|91.67|92.95|91.65|92.97|91.67|92.95|91.65|3
1656663980000|2022-07-01 08:26:20|92.94|91.64|92.89|91.59|92.94|91.64|92.89|91.59|6
1656663990000|2022-07-01 08:26:30|92.88|91.58|92.73|91.43|92.88|91.58|92.73|91.43|14
1656664000000|2022-07-01 08:26:40|92.76|91.46|92.64|91.34|92.78|91.48|92.64|91.34|13
1656664010000|2022-07-01 08:26:50|92.65|91.35|92.64|91.34|92.67|91.37|92.63|91.33|9
1656664020000|2022-07-01 08:27:00|92.63|91.33|92.64|91.34|92.65|91.35|92.63|91.33|10
1656664030000|2022-07-01 08:27:10|92.69|91.39|92.75|91.45|92.75|91.45|92.69|91.39|3
1656664040000|2022-07-01 08:27:20|92.77|91.47|92.77|91.47|92.77|91.47|92.77|91.47|1
1656664050000|2022-07-01 08:27:30|92.79|91.49|92.79|91.49|92.79|91.49|92.75|91.45|5
1656664060000|2022-07-01 08:27:40|92.8|91.5|92.8|91.5|92.81|91.51|92.8|91.5|3
1656664070000|2022-07-01 08:27:50|92.81|91.51|92.82|91.52|92.85|91.55|92.81|91.51|8
1656664080000|2022-07-01 08:28:00|92.81|91.51|92.81|91.51|92.81|91.51|92.81|91.51|1
1656664090000|2022-07-01 08:28:10|92.8|91.5|92.74|91.44|92.81|91.51|92.72|91.42|13
1656664100000|2022-07-01 08:28:20|92.73|91.43|92.67|91.37|92.73|91.43|92.66|91.36|14
1656664110000|2022-07-01 08:28:30|92.69|91.39|92.7|91.4|92.7|91.4|92.64|91.34|6
1656664120000|2022-07-01 08:28:40|92.71|91.41|92.76|91.46|92.76|91.46|92.71|91.41|4
1656664130000|2022-07-01 08:28:50|92.74|91.44|92.74|91.44|92.74|91.44|92.74|91.44|1
1656664140000|2022-07-01 08:29:00|92.75|91.45|92.75|91.45|92.75|91.45|92.75|91.45|1
1656664150000|2022-07-01 08:29:10|92.74|91.44|92.76|91.46|92.76|91.46|92.74|91.44|3
1656664160000|2022-07-01 08:29:20|92.75|91.45|92.7|91.4|92.75|91.45|92.7|91.4|6
1656664170000|2022-07-01 08:29:30|92.69|91.39|92.71|91.41|92.71|91.41|92.69|91.39|3
1656664180000|2022-07-01 08:29:40|92.7|91.4|92.64|91.34|92.71|91.41|92.64|91.34|9
1656664190000|2022-07-01 08:29:50|92.65|91.35|92.69|91.39|92.69|91.39|92.65|91.35|2
1656664200000|2022-07-01 08:30:00|92.7|91.4|92.69|91.39|92.7|91.4|92.66|91.36|4
1656664210000|2022-07-01 08:30:10|92.7|91.4|92.69|91.39|92.7|91.4|92.69|91.39|2
1656664220000|2022-07-01 08:30:20|92.67|91.37|92.63|91.33|92.67|91.37|92.63|91.33|6
1656664230000|2022-07-01 08:30:30|92.64|91.34|92.64|91.34|92.64|91.34|92.63|91.33|3
1656664240000|2022-07-01 08:30:40|92.63|91.33|92.54|91.24|92.64|91.34|92.52|91.22|11
1656664250000|2022-07-01 08:30:50|92.55|91.25|92.56|91.26|92.56|91.26|92.55|91.25|6
1656664260000|2022-07-01 08:31:00|92.59|91.29|92.64|91.34|92.64|91.34|92.58|91.28|5
1656664280000|2022-07-01 08:31:20|92.65|91.35|92.72|91.42|92.74|91.44|92.65|91.35|11
1656664290000|2022-07-01 08:31:30|92.71|91.41|92.72|91.42|92.72|91.42|92.68|91.38|8
1656664300000|2022-07-01 08:31:40|92.74|91.44|92.73|91.43|92.75|91.45|92.73|91.43|5
1656664310000|2022-07-01 08:31:50|92.74|91.44|92.74|91.44|92.74|91.44|92.74|91.44|1
1656664320000|2022-07-01 08:32:00|92.76|91.46|92.75|91.45|92.76|91.46|92.74|91.44|3
1656664330000|2022-07-01 08:32:10|92.76|91.46|92.8|91.5|92.8|91.5|92.76|91.46|4
1656664340000|2022-07-01 08:32:20|92.79|91.49|92.79|91.49|92.79|91.49|92.79|91.49|1
1656664350000|2022-07-01 08:32:30|92.78|91.48|92.84|91.54|92.84|91.54|92.78|91.48|3
1656664360000|2022-07-01 08:32:40|92.86|91.56|92.86|91.56|92.87|91.57|92.85|91.55|8
1656664370000|2022-07-01 08:32:50|92.85|91.55|92.85|91.55|92.85|91.55|92.84|91.54|3
1656664380000|2022-07-01 08:33:00|92.84|91.54|92.83|91.53|92.85|91.55|92.83|91.53|4
1656664390000|2022-07-01 08:33:10|92.81|91.51|92.78|91.48|92.81|91.51|92.78|91.48|4
1656664400000|2022-07-01 08:33:20|92.79|91.49|92.77|91.47|92.79|91.49|92.77|91.47|5
1656664410000|2022-07-01 08:33:30|92.75|91.45|92.77|91.47|92.77|91.47|92.75|91.45|5
1656664420000|2022-07-01 08:33:40|92.78|91.48|92.78|91.48|92.78|91.48|92.76|91.46|4
1656664430000|2022-07-01 08:33:50|92.77|91.47|92.72|91.42|92.77|91.47|92.72|91.42|5
1656664440000|2022-07-01 08:34:00|92.71|91.41|92.7|91.4|92.71|91.41|92.69|91.39|4
1656664450000|2022-07-01 08:34:10|92.71|91.41|92.72|91.42|92.72|91.42|92.7|91.4|4
1656664460000|2022-07-01 08:34:20|92.71|91.41|92.72|91.42|92.72|91.42|92.71|91.41|2
1656664480000|2022-07-01 08:34:40|92.7|91.4|92.7|91.4|92.7|91.4|92.7|91.4|1
1656664490000|2022-07-01 08:34:50|92.71|91.41|92.7|91.4|92.71|91.41|92.7|91.4|2
1656664500000|2022-07-01 08:35:00|92.71|91.41|92.7|91.4|92.71|91.41|92.7|91.4|2
1656664510000|2022-07-01 08:35:10|92.69|91.39|92.71|91.41|92.71|91.41|92.69|91.39|5
1656664520000|2022-07-01 08:35:20|92.7|91.4|92.7|91.4|92.73|91.43|92.7|91.4|7
1656664530000|2022-07-01 08:35:30|92.71|91.41|92.71|91.41|92.71|91.41|92.71|91.41|1
1656664540000|2022-07-01 08:35:40|92.7|91.4|92.71|91.41|92.72|91.42|92.7|91.4|4
1656664550000|2022-07-01 08:35:50|92.72|91.42|92.72|91.42|92.72|91.42|92.71|91.41|3
1656664560000|2022-07-01 08:36:00|92.71|91.41|92.63|91.33|92.71|91.41|92.61|91.31|11
1656664570000|2022-07-01 08:36:10|92.61|91.31|92.41|91.11|92.61|91.31|92.41|91.11|15
1656664580000|2022-07-01 08:36:20|92.42|91.12|92.45|91.15|92.45|91.15|92.42|91.12|9
1656664590000|2022-07-01 08:36:30|92.44|91.14|92.43|91.13|92.44|91.14|92.41|91.11|8
1656664600000|2022-07-01 08:36:40|92.42|91.12|92.42|91.12|92.42|91.12|92.41|91.11|5
1656664610000|2022-07-01 08:36:50|92.41|91.11|92.31|91.01|92.43|91.13|92.3|91|11
1656664620000|2022-07-01 08:37:00|92.29|90.99|92.34|91.04|92.39|91.09|92.29|90.99|11
1656664630000|2022-07-01 08:37:10|92.33|91.03|92.41|91.11|92.41|91.11|92.33|91.03|7
1656664640000|2022-07-01 08:37:20|92.39|91.09|92.41|91.11|92.41|91.11|92.39|91.09|2
1656664650000|2022-07-01 08:37:30|92.39|91.09|92.4|91.1|92.4|91.1|92.38|91.08|3
1656664660000|2022-07-01 08:37:40|92.41|91.11|92.4|91.1|92.45|91.15|92.38|91.08|9
1656664680000|2022-07-01 08:38:00|92.42|91.12|92.4|91.1|92.42|91.12|92.4|91.1|2
1656664710000|2022-07-01 08:38:30|92.39|91.09|92.36|91.06|92.39|91.09|92.36|91.06|8
1656664720000|2022-07-01 08:38:40|92.35|91.05|92.32|91.02|92.35|91.05|92.32|91.02|6
1656664730000|2022-07-01 08:38:50|92.33|91.03|92.3|91|92.33|91.03|92.3|91|4
1656664760000|2022-07-01 08:39:20|92.31|91.01|92.36|91.06|92.38|91.08|92.31|91.01|6
1656664770000|2022-07-01 08:39:30|92.33|91.03|92.34|91.04|92.34|91.04|92.32|91.02|7
1656664780000|2022-07-01 08:39:40|92.33|91.03|92.34|91.04|92.34|91.04|92.32|91.02|5
1656664790000|2022-07-01 08:39:50|92.33|91.03|92.31|91.01|92.33|91.03|92.31|91.01|2
1656664800000|2022-07-01 08:40:00|92.33|91.03|92.28|90.98|92.33|91.03|92.28|90.98|8
1656664810000|2022-07-01 08:40:10|92.27|90.97|92.29|90.99|92.3|91|92.27|90.97|6
1656664820000|2022-07-01 08:40:20|92.3|91|92.32|91.02|92.32|91.02|92.3|91|5
1656664830000|2022-07-01 08:40:30|92.34|91.04|92.31|91.01|92.34|91.04|92.31|91.01|5
1656664840000|2022-07-01 08:40:40|92.3|91|92.3|91|92.3|91|92.3|91|1
1656664850000|2022-07-01 08:40:50|92.32|91.02|92.3|91|92.32|91.02|92.3|91|2
1656664860000|2022-07-01 08:41:00|92.32|91.02|92.33|91.03|92.33|91.03|92.3|91|5
1656664870000|2022-07-01 08:41:10|92.31|91.01|92.29|90.99|92.31|91.01|92.29|90.99|3
1656664880000|2022-07-01 08:41:20|92.3|91|92.3|91|92.3|91|92.3|91|1
1656664890000|2022-07-01 08:41:30|92.29|90.99|92.2|90.9|92.29|90.99|92.2|90.9|10
1656664900000|2022-07-01 08:41:40|92.19|90.89|92.19|90.89|92.19|90.89|92.19|90.89|1
1656664910000|2022-07-01 08:41:50|92.2|90.9|92.19|90.89|92.2|90.9|92.19|90.89|2
1656664920000|2022-07-01 08:42:00|92.18|90.88|92.19|90.89|92.19|90.89|92.17|90.87|4
1656664940000|2022-07-01 08:42:20|92.18|90.88|92.19|90.89|92.19|90.89|92.17|90.87|4
1656664950000|2022-07-01 08:42:30|92.18|90.88|92.17|90.87|92.18|90.88|92.17|90.87|2
1656664960000|2022-07-01 08:42:40|92.19|90.89|92.21|90.91|92.21|90.91|92.19|90.89|3
1656664970000|2022-07-01 08:42:50|92.2|90.9|92.19|90.89|92.21|90.91|92.17|90.87|5
1656664980000|2022-07-01 08:43:00|92.2|90.9|92.19|90.89|92.2|90.9|92.19|90.89|4
1656664990000|2022-07-01 08:43:10|92.18|90.88|92.18|90.88|92.19|90.89|92.18|90.88|3
1656665020000|2022-07-01 08:43:40|92.17|90.87|92.11|90.81|92.17|90.87|92.1|90.8|6
1656665030000|2022-07-01 08:43:50|92.09|90.79|92.1|90.8|92.11|90.81|92.09|90.79|3
1656665040000|2022-07-01 08:44:00|92.09|90.79|92.1|90.8|92.1|90.8|92.09|90.79|2
1656665050000|2022-07-01 08:44:10|92.09|90.79|92.12|90.82|92.13|90.83|92.09|90.79|6
1656665070000|2022-07-01 08:44:30|92.13|90.83|92.13|90.83|92.13|90.83|92.13|90.83|1
1656665080000|2022-07-01 08:44:40|92.11|90.81|92.12|90.82|92.12|90.82|92.11|90.81|2
1656665090000|2022-07-01 08:44:50|92.11|90.81|92.04|90.74|92.11|90.81|92.04|90.74|8
1656665100000|2022-07-01 08:45:00|92.02|90.72|92.01|90.71|92.02|90.72|91.99|90.69|4
1656665110000|2022-07-01 08:45:10|92.02|90.72|92.02|90.72|92.02|90.72|91.99|90.69|5
1656665120000|2022-07-01 08:45:20|92|90.7|92.02|90.72|92.02|90.72|92|90.7|2
1656665150000|2022-07-01 08:45:50|92.01|90.71|92.02|90.72|92.02|90.72|92.01|90.71|2
1656665160000|2022-07-01 08:46:00|92.01|90.71|92.04|90.74|92.04|90.74|92|90.7|7
1656665170000|2022-07-01 08:46:10|92.03|90.73|92.09|90.79|92.09|90.79|92.03|90.73|3
1656665180000|2022-07-01 08:46:20|92.11|90.81|92.11|90.81|92.11|90.81|92.09|90.79|3
1656665190000|2022-07-01 08:46:30|92.09|90.79|92.11|90.81|92.11|90.81|92.09|90.79|2
1656665210000|2022-07-01 08:46:50|92.09|90.79|92.11|90.81|92.11|90.81|92.09|90.79|2
1656665220000|2022-07-01 08:47:00|92.09|90.79|92.12|90.82|92.12|90.82|92.09|90.79|6
1656665230000|2022-07-01 08:47:10|92.1|90.8|92.1|90.8|92.11|90.81|92.09|90.79|4
1656665240000|2022-07-01 08:47:20|92.11|90.81|92.11|90.81|92.11|90.81|92.11|90.81|1
1656665250000|2022-07-01 08:47:30|92.1|90.8|92.1|90.8|92.11|90.81|92.1|90.8|3
1656665260000|2022-07-01 08:47:40|92.11|90.81|92.11|90.81|92.11|90.81|92.09|90.79|5
1656665270000|2022-07-01 08:47:50|92.09|90.79|92.11|90.81|92.11|90.81|92.09|90.79|2
1656665280000|2022-07-01 08:48:00|92.09|90.79|92.09|90.79|92.09|90.79|92.09|90.79|1
1656665290000|2022-07-01 08:48:10|92.1|90.8|92.13|90.83|92.13|90.83|92.1|90.8|4
1656665300000|2022-07-01 08:48:20|92.14|90.84|92.14|90.84|92.14|90.84|92.14|90.84|1
1656665330000|2022-07-01 08:48:50|92.15|90.85|92.15|90.85|92.15|90.85|92.15|90.85|1
1656665340000|2022-07-01 08:49:00|92.14|90.84|92.15|90.85|92.15|90.85|92.14|90.84|2
1656665350000|2022-07-01 08:49:10|92.14|90.84|92.13|90.83|92.14|90.84|92.12|90.82|6
1656665380000|2022-07-01 08:49:40|92.14|90.84|92.14|90.84|92.14|90.84|92.13|90.83|3
1656665390000|2022-07-01 08:49:50|92.16|90.86|92.22|90.92|92.22|90.92|92.16|90.86|6
1656665400000|2022-07-01 08:50:00|92.23|90.93|92.23|90.93|92.26|90.96|92.23|90.93|11
1656665410000|2022-07-01 08:50:10|92.24|90.94|92.21|90.91|92.24|90.94|92.21|90.91|7
1656665420000|2022-07-01 08:50:20|92.24|90.94|92.29|90.99|92.29|90.99|92.24|90.94|4
1656665430000|2022-07-01 08:50:30|92.3|91|92.3|91|92.3|91|92.3|91|1
1656665440000|2022-07-01 08:50:40|92.29|90.99|92.28|90.98|92.29|90.99|92.28|90.98|2
1656665460000|2022-07-01 08:51:00|92.29|90.99|92.29|90.99|92.29|90.99|92.29|90.99|1
1656665480000|2022-07-01 08:51:20|92.28|90.98|92.28|90.98|92.28|90.98|92.28|90.98|1
1656665490000|2022-07-01 08:51:30|92.25|90.95|92.23|90.93|92.25|90.95|92.22|90.92|5
1656665500000|2022-07-01 08:51:40|92.22|90.92|92.21|90.91|92.22|90.92|92.21|90.91|6
1656665510000|2022-07-01 08:51:50|92.2|90.9|92.21|90.91|92.21|90.91|92.2|90.9|2
1656665520000|2022-07-01 08:52:00|92.24|90.94|92.2|90.9|92.24|90.94|92.2|90.9|5
1656665530000|2022-07-01 08:52:10|92.21|90.91|92.21|90.91|92.21|90.91|92.21|90.91|1
1656665540000|2022-07-01 08:52:20|92.2|90.9|92.2|90.9|92.2|90.9|92.2|90.9|1
1656665560000|2022-07-01 08:52:40|92.19|90.89|92.19|90.89|92.19|90.89|92.19|90.89|1
1656665570000|2022-07-01 08:52:50|92.18|90.88|92.18|90.88|92.18|90.88|92.17|90.87|5
1656665610000|2022-07-01 08:53:30|92.17|90.87|92.12|90.82|92.17|90.87|92.12|90.82|4
1656665650000|2022-07-01 08:54:10|92.11|90.81|92.12|90.82|92.12|90.82|92.11|90.81|2
1656665700000|2022-07-01 08:55:00|92.11|90.81|92.12|90.82|92.12|90.82|92.11|90.81|2
1656665720000|2022-07-01 08:55:20|92.13|90.83|92.2|90.9|92.2|90.9|92.13|90.83|8
1656665730000|2022-07-01 08:55:30|92.19|90.89|92.17|90.87|92.19|90.89|92.17|90.87|3
1656665740000|2022-07-01 08:55:40|92.16|90.86|92.16|90.86|92.17|90.87|92.15|90.85|4
1656665750000|2022-07-01 08:55:50|92.15|90.85|92.14|90.84|92.15|90.85|92.14|90.84|2
1656665760000|2022-07-01 08:56:00|92.16|90.86|91.99|90.69|92.16|90.86|91.99|90.69|16
1656665770000|2022-07-01 08:56:10|91.98|90.68|91.92|90.62|91.98|90.68|91.92|90.62|6
1656665780000|2022-07-01 08:56:20|91.91|90.61|91.87|90.57|91.91|90.61|91.87|90.57|12
1656665790000|2022-07-01 08:56:30|91.88|90.58|91.93|90.63|91.95|90.65|91.86|90.56|15
1656665800000|2022-07-01 08:56:40|91.92|90.62|91.91|90.61|91.92|90.62|91.89|90.59|3
1656665810000|2022-07-01 08:56:50|91.92|90.62|91.93|90.63|91.94|90.64|91.92|90.62|6
1656665820000|2022-07-01 08:57:00|91.95|90.65|91.94|90.64|91.95|90.65|91.93|90.63|6
1656665830000|2022-07-01 08:57:10|91.93|90.63|91.93|90.63|91.93|90.63|91.93|90.63|1
1656665840000|2022-07-01 08:57:20|91.94|90.64|91.93|90.63|91.94|90.64|91.93|90.63|2
1656665870000|2022-07-01 08:57:50|91.92|90.62|91.84|90.54|91.93|90.63|91.82|90.52|9
1656665880000|2022-07-01 08:58:00|91.83|90.53|91.84|90.54|91.84|90.54|91.8|90.5|11
1656665890000|2022-07-01 08:58:10|91.83|90.53|91.82|90.52|91.83|90.53|91.81|90.51|6
1656665900000|2022-07-01 08:58:20|91.83|90.53|91.84|90.54|91.88|90.58|91.83|90.53|11
1656665910000|2022-07-01 08:58:30|91.83|90.53|91.75|90.45|91.83|90.53|91.72|90.42|12
1656665920000|2022-07-01 08:58:40|91.73|90.43|91.76|90.46|91.76|90.46|91.71|90.41|11
1656665930000|2022-07-01 08:58:50|91.75|90.45|91.8|90.5|91.8|90.5|91.74|90.44|5
1656665940000|2022-07-01 08:59:00|91.76|90.46|91.74|90.44|91.76|90.46|91.74|90.44|3
1656665950000|2022-07-01 08:59:10|91.72|90.42|91.74|90.44|91.74|90.44|91.72|90.42|2
1656665970000|2022-07-01 08:59:30|91.76|90.46|91.75|90.45|91.76|90.46|91.75|90.45|2
1656665980000|2022-07-01 08:59:40|91.74|90.44|91.75|90.45|91.75|90.45|91.74|90.44|2
1656666000000|2022-07-01 09:00:00|91.74|90.44|91.75|90.45|91.75|90.45|91.74|90.44|2
1656666010000|2022-07-01 09:00:10|91.74|90.44|91.74|90.44|91.76|90.46|91.74|90.44|5
1656666020000|2022-07-01 09:00:20|91.71|90.41|91.73|90.43|91.74|90.44|91.71|90.41|7
1656666030000|2022-07-01 09:00:30|91.74|90.44|91.76|90.46|91.77|90.47|91.74|90.44|6
1656666040000|2022-07-01 09:00:40|91.75|90.45|91.74|90.44|91.75|90.45|91.74|90.44|2
1656666070000|2022-07-01 09:01:10|91.76|90.46|91.77|90.47|91.77|90.47|91.76|90.46|2
1656666080000|2022-07-01 09:01:20|91.76|90.46|91.75|90.45|91.76|90.46|91.73|90.43|6
1656666090000|2022-07-01 09:01:30|91.73|90.43|91.71|90.41|91.73|90.43|91.68|90.38|5
1656666100000|2022-07-01 09:01:40|91.72|90.42|91.72|90.42|91.72|90.42|91.68|90.38|5
1656666120000|2022-07-01 09:02:00|91.73|90.43|91.79|90.49|91.79|90.49|91.73|90.43|7
1656666130000|2022-07-01 09:02:10|91.78|90.48|91.75|90.45|91.8|90.5|91.75|90.45|6
1656666140000|2022-07-01 09:02:20|91.76|90.46|91.79|90.49|91.8|90.5|91.75|90.45|10
1656666150000|2022-07-01 09:02:30|91.83|90.53|91.81|90.51|91.83|90.53|91.79|90.49|7
1656666160000|2022-07-01 09:02:40|91.82|90.52|91.81|90.51|91.82|90.52|91.81|90.51|2
1656666170000|2022-07-01 09:02:50|91.8|90.5|91.8|90.5|91.8|90.5|91.8|90.5|1
1656666200000|2022-07-01 09:03:20|91.81|90.51|91.81|90.51|91.81|90.51|91.8|90.5|3
1656666210000|2022-07-01 09:03:30|91.82|90.52|91.82|90.52|91.82|90.52|91.8|90.5|3
1656666220000|2022-07-01 09:03:40|91.81|90.51|91.81|90.51|91.81|90.51|91.81|90.51|1
1656666240000|2022-07-01 09:04:00|91.83|90.53|91.81|90.51|91.83|90.53|91.8|90.5|6
1656666260000|2022-07-01 09:04:20|91.8|90.5|91.75|90.45|91.8|90.5|91.74|90.44|5
1656666270000|2022-07-01 09:04:30|91.74|90.44|91.79|90.49|91.8|90.5|91.73|90.43|9
1656666280000|2022-07-01 09:04:40|91.81|90.51|91.83|90.53|91.83|90.53|91.8|90.5|5
1656666290000|2022-07-01 09:04:50|91.82|90.52|91.83|90.53|91.83|90.53|91.82|90.52|2
1656666310000|2022-07-01 09:05:10|91.82|90.52|91.82|90.52|91.82|90.52|91.81|90.51|3
1656666320000|2022-07-01 09:05:20|91.83|90.53|91.89|90.59|91.9|90.6|91.82|90.52|7
1656666330000|2022-07-01 09:05:30|91.9|90.6|91.9|90.6|91.9|90.6|91.9|90.6|1
1656666350000|2022-07-01 09:05:50|91.92|90.62|91.93|90.63|91.93|90.63|91.92|90.62|2
1656666360000|2022-07-01 09:06:00|91.94|90.64|91.92|90.62|91.94|90.64|91.92|90.62|3
1656666370000|2022-07-01 09:06:10|91.93|90.63|91.92|90.62|91.93|90.63|91.92|90.62|2
1656666380000|2022-07-01 09:06:20|91.91|90.61|91.83|90.53|91.91|90.61|91.82|90.52|8
1656666390000|2022-07-01 09:06:30|91.85|90.55|91.87|90.57|91.87|90.57|91.85|90.55|5
1656666400000|2022-07-01 09:06:40|91.86|90.56|91.9|90.6|91.91|90.61|91.86|90.56|6
1656666410000|2022-07-01 09:06:50|91.91|90.61|91.93|90.63|91.93|90.63|91.91|90.61|4
1656666420000|2022-07-01 09:07:00|91.95|90.65|91.93|90.63|91.95|90.65|91.92|90.62|3
1656666430000|2022-07-01 09:07:10|91.94|90.64|91.94|90.64|91.98|90.68|91.93|90.63|14
1656666440000|2022-07-01 09:07:20|91.95|90.65|91.95|90.65|91.95|90.65|91.95|90.65|1
1656666450000|2022-07-01 09:07:30|91.96|90.66|91.9|90.6|92.02|90.72|91.9|90.6|10
1656666460000|2022-07-01 09:07:40|91.89|90.59|91.87|90.57|91.89|90.59|91.83|90.53|16
1656666470000|2022-07-01 09:07:50|91.88|90.58|91.88|90.58|91.91|90.61|91.88|90.58|4
1656666480000|2022-07-01 09:08:00|91.85|90.55|91.84|90.54|91.85|90.55|91.83|90.53|5
1656666490000|2022-07-01 09:08:10|91.85|90.55|91.87|90.57|91.87|90.57|91.85|90.55|3
1656666500000|2022-07-01 09:08:20|91.9|90.6|91.92|90.62|91.92|90.62|91.89|90.59|4
1656666510000|2022-07-01 09:08:30|91.91|90.61|91.92|90.62|91.92|90.62|91.91|90.61|2
1656666520000|2022-07-01 09:08:40|91.93|90.63|91.92|90.62|91.93|90.63|91.91|90.61|4
1656666530000|2022-07-01 09:08:50|91.91|90.61|91.83|90.53|91.91|90.61|91.82|90.52|10
1656666540000|2022-07-01 09:09:00|91.82|90.52|91.83|90.53|91.83|90.53|91.82|90.52|2
1656666570000|2022-07-01 09:09:30|91.82|90.52|91.83|90.53|91.83|90.53|91.82|90.52|4
1656666580000|2022-07-01 09:09:40|91.84|90.54|91.84|90.54|91.84|90.54|91.84|90.54|1
1656666600000|2022-07-01 09:10:00|91.83|90.53|91.72|90.42|91.83|90.53|91.71|90.41|9
1656666610000|2022-07-01 09:10:10|91.71|90.41|91.73|90.43|91.73|90.43|91.71|90.41|5
1656666620000|2022-07-01 09:10:20|91.72|90.42|91.72|90.42|91.72|90.42|91.72|90.42|1
1656666630000|2022-07-01 09:10:30|91.73|90.43|91.73|90.43|91.74|90.44|91.73|90.43|3
1656666640000|2022-07-01 09:10:40|91.74|90.44|91.74|90.44|91.74|90.44|91.71|90.41|3
1656666650000|2022-07-01 09:10:50|91.71|90.41|91.58|90.28|91.71|90.41|91.58|90.28|11
1656666660000|2022-07-01 09:11:00|91.55|90.25|91.55|90.25|91.58|90.28|91.54|90.24|9
1656666670000|2022-07-01 09:11:10|91.54|90.24|91.5|90.2|91.56|90.26|91.5|90.2|7
1656666680000|2022-07-01 09:11:20|91.49|90.19|91.44|90.14|91.49|90.19|91.42|90.12|10
1656666690000|2022-07-01 09:11:30|91.43|90.13|91.44|90.14|91.44|90.14|91.42|90.12|4
1656666700000|2022-07-01 09:11:40|91.43|90.13|91.44|90.14|91.44|90.14|91.42|90.12|4
1656666710000|2022-07-01 09:11:50|91.43|90.13|91.44|90.14|91.45|90.15|91.43|90.13|5
1656666720000|2022-07-01 09:12:00|91.43|90.13|91.44|90.14|91.44|90.14|91.43|90.13|6
1656666740000|2022-07-01 09:12:20|91.43|90.13|91.44|90.14|91.45|90.15|91.43|90.13|3
1656666770000|2022-07-01 09:12:50|91.43|90.13|91.45|90.15|91.45|90.15|91.43|90.13|5
1656666780000|2022-07-01 09:13:00|91.44|90.14|91.52|90.22|91.52|90.22|91.44|90.14|9
1656666790000|2022-07-01 09:13:10|91.53|90.23|91.53|90.23|91.53|90.23|91.53|90.23|1
1656666800000|2022-07-01 09:13:20|91.57|90.27|91.57|90.27|91.58|90.28|91.57|90.27|3
1656666810000|2022-07-01 09:13:30|91.56|90.26|91.54|90.24|91.56|90.26|91.54|90.24|3
1656666820000|2022-07-01 09:13:40|91.53|90.23|91.45|90.15|91.53|90.23|91.43|90.13|5
1656666830000|2022-07-01 09:13:50|91.46|90.16|91.49|90.19|91.51|90.21|91.46|90.16|4
1656666840000|2022-07-01 09:14:00|91.5|90.2|91.53|90.23|91.53|90.23|91.5|90.2|4
1656666850000|2022-07-01 09:14:10|91.54|90.24|91.59|90.29|91.59|90.29|91.54|90.24|6
1656666860000|2022-07-01 09:14:20|91.6|90.3|91.6|90.3|91.61|90.31|91.6|90.3|11
1656666890000|2022-07-01 09:14:50|91.59|90.29|91.55|90.25|91.59|90.29|91.55|90.25|6
1656666900000|2022-07-01 09:15:00|91.54|90.24|91.52|90.22|91.55|90.25|91.52|90.22|6
1656666910000|2022-07-01 09:15:10|91.51|90.21|91.52|90.22|91.52|90.22|91.51|90.21|2
1656666920000|2022-07-01 09:15:20|91.53|90.23|91.61|90.31|91.61|90.31|91.53|90.23|4
1656666930000|2022-07-01 09:15:30|91.62|90.32|91.6|90.3|91.62|90.32|91.6|90.3|3
1656666940000|2022-07-01 09:15:40|91.58|90.28|91.62|90.32|91.62|90.32|91.58|90.28|6
1656666950000|2022-07-01 09:15:50|91.63|90.33|91.66|90.36|91.66|90.36|91.62|90.32|4
1656666960000|2022-07-01 09:16:00|91.67|90.37|91.77|90.47|91.77|90.47|91.67|90.37|5
1656666970000|2022-07-01 09:16:10|91.78|90.48|91.82|90.52|91.86|90.56|91.76|90.46|11
1656666990000|2022-07-01 09:16:30|91.83|90.53|91.88|90.58|91.88|90.58|91.83|90.53|3
1656667000000|2022-07-01 09:16:40|91.89|90.59|91.85|90.55|91.89|90.59|91.85|90.55|5
1656667010000|2022-07-01 09:16:50|91.86|90.56|91.89|90.59|91.89|90.59|91.84|90.54|5
1656667020000|2022-07-01 09:17:00|91.88|90.58|91.83|90.53|91.88|90.58|91.83|90.53|3
1656667030000|2022-07-01 09:17:10|91.84|90.54|91.84|90.54|91.85|90.55|91.84|90.54|3
1656667040000|2022-07-01 09:17:20|91.83|90.53|91.84|90.54|91.84|90.54|91.83|90.53|2
1656667080000|2022-07-01 09:18:00|91.83|90.53|91.84|90.54|91.84|90.54|91.83|90.53|2
1656667090000|2022-07-01 09:18:10|91.83|90.53|91.87|90.57|91.88|90.58|91.83|90.53|6
1656667110000|2022-07-01 09:18:30|91.86|90.56|91.89|90.59|91.89|90.59|91.84|90.54|5
1656667120000|2022-07-01 09:18:40|91.9|90.6|92|90.7|92.01|90.71|91.9|90.6|10
1656667130000|2022-07-01 09:18:50|92.01|90.71|92.01|90.71|92.04|90.74|92|90.7|6
1656667140000|2022-07-01 09:19:00|92.02|90.72|92.09|90.79|92.09|90.79|92.02|90.72|9
1656667150000|2022-07-01 09:19:10|92.1|90.8|92.11|90.81|92.12|90.82|92.08|90.78|8
1656667160000|2022-07-01 09:19:20|92.1|90.8|92.11|90.81|92.11|90.81|92.09|90.79|6
1656667170000|2022-07-01 09:19:30|92.09|90.79|92.11|90.81|92.11|90.81|92.09|90.79|2
1656667180000|2022-07-01 09:19:40|92.12|90.82|92.13|90.83|92.14|90.84|92.11|90.81|6
1656667190000|2022-07-01 09:19:50|92.12|90.82|92.12|90.82|92.12|90.82|92.09|90.79|5
1656667200000|2022-07-01 09:20:00|92.11|90.81|92.09|90.79|92.12|90.82|92.09|90.79|6
1656667210000|2022-07-01 09:20:10|92.11|90.81|92.11|90.81|92.12|90.82|92.09|90.79|5
1656667220000|2022-07-01 09:20:20|92.09|90.79|92.11|90.81|92.11|90.81|92.09|90.79|3
1656667230000|2022-07-01 09:20:30|92.12|90.82|92.12|90.82|92.12|90.82|92.12|90.82|1
1656667240000|2022-07-01 09:20:40|92.11|90.81|92.04|90.74|92.12|90.82|92.04|90.74|7
1656667250000|2022-07-01 09:20:50|92.03|90.73|92.04|90.74|92.04|90.74|92.03|90.73|2
1656667260000|2022-07-01 09:21:00|92.02|90.72|92.01|90.71|92.02|90.72|92.01|90.71|2
1656667270000|2022-07-01 09:21:10|92.02|90.72|92.02|90.72|92.02|90.72|92|90.7|7
1656667280000|2022-07-01 09:21:20|92.03|90.73|92.03|90.73|92.03|90.73|92.03|90.73|1
1656667290000|2022-07-01 09:21:30|92.04|90.74|92.11|90.81|92.13|90.83|92.04|90.74|9
1656667300000|2022-07-01 09:21:40|92.15|90.85|92.14|90.84|92.17|90.87|92.14|90.84|7
1656667310000|2022-07-01 09:21:50|92.16|90.86|92.21|90.91|92.21|90.91|92.16|90.86|6
1656667320000|2022-07-01 09:22:00|92.22|90.92|92.13|90.83|92.22|90.92|92.13|90.83|5
1656667330000|2022-07-01 09:22:10|92.12|90.82|92.12|90.82|92.13|90.83|92.12|90.82|7
1656667350000|2022-07-01 09:22:30|92.11|90.81|92.12|90.82|92.12|90.82|92.11|90.81|2
1656667360000|2022-07-01 09:22:40|92.11|90.81|92.12|90.82|92.12|90.82|92.11|90.81|2
1656667370000|2022-07-01 09:22:50|92.11|90.81|92.12|90.82|92.12|90.82|92.11|90.81|2
1656667380000|2022-07-01 09:23:00|92.11|90.81|92.12|90.82|92.12|90.82|92.11|90.81|2
1656667390000|2022-07-01 09:23:10|92.11|90.81|92.12|90.82|92.12|90.82|92.11|90.81|2
1656667400000|2022-07-01 09:23:20|92.11|90.81|92.12|90.82|92.12|90.82|92.11|90.81|2
1656667410000|2022-07-01 09:23:30|92.11|90.81|92.11|90.81|92.12|90.82|92.11|90.81|3
1656667420000|2022-07-01 09:23:40|92.12|90.82|92.13|90.83|92.13|90.83|92.11|90.81|4
1656667430000|2022-07-01 09:23:50|92.14|90.84|92.14|90.84|92.14|90.84|92.14|90.84|1
1656667440000|2022-07-01 09:24:00|92.13|90.83|92.13|90.83|92.14|90.84|92.12|90.82|7
1656667460000|2022-07-01 09:24:20|92.12|90.82|92.04|90.74|92.12|90.82|92.04|90.74|6
1656667480000|2022-07-01 09:24:40|92.03|90.73|92.05|90.75|92.05|90.75|92.03|90.73|3
1656667500000|2022-07-01 09:25:00|92.04|90.74|91.98|90.68|92.04|90.74|91.98|90.68|7
1656667510000|2022-07-01 09:25:10|92|90.7|92.1|90.8|92.11|90.81|91.99|90.69|12
1656667530000|2022-07-01 09:25:30|92.12|90.82|92.11|90.81|92.12|90.82|92.1|90.8|4
1656667560000|2022-07-01 09:26:00|92.1|90.8|92.04|90.74|92.1|90.8|92.04|90.74|5
1656667570000|2022-07-01 09:26:10|92.05|90.75|92.04|90.74|92.05|90.75|92.04|90.74|4
1656667580000|2022-07-01 09:26:20|92.03|90.73|92.01|90.71|92.03|90.73|92.01|90.71|3
1656667590000|2022-07-01 09:26:30|92.02|90.72|91.94|90.64|92.03|90.73|91.94|90.64|9
1656667600000|2022-07-01 09:26:40|91.93|90.63|91.94|90.64|91.95|90.65|91.93|90.63|4
1656667610000|2022-07-01 09:26:50|91.93|90.63|91.94|90.64|91.94|90.64|91.93|90.63|2
1656667620000|2022-07-01 09:27:00|91.95|90.65|91.84|90.54|91.95|90.65|91.84|90.54|8
1656667630000|2022-07-01 09:27:10|91.83|90.53|91.82|90.52|91.84|90.54|91.82|90.52|4
1656667640000|2022-07-01 09:27:20|91.83|90.53|91.83|90.53|91.83|90.53|91.83|90.53|1
1656667650000|2022-07-01 09:27:30|91.82|90.52|91.8|90.5|91.82|90.52|91.72|90.42|12
1656667660000|2022-07-01 09:27:40|91.81|90.51|91.81|90.51|91.83|90.53|91.81|90.51|3
1656667670000|2022-07-01 09:27:50|91.83|90.53|91.83|90.53|91.83|90.53|91.82|90.52|3
1656667680000|2022-07-01 09:28:00|91.84|90.54|91.83|90.53|91.84|90.54|91.82|90.52|6
1656667690000|2022-07-01 09:28:10|91.84|90.54|91.87|90.57|91.87|90.57|91.83|90.53|9
1656667700000|2022-07-01 09:28:20|91.88|90.58|91.92|90.62|91.93|90.63|91.88|90.58|5
1656667720000|2022-07-01 09:28:40|91.9|90.6|91.92|90.62|91.92|90.62|91.9|90.6|2
1656667730000|2022-07-01 09:28:50|91.89|90.59|91.82|90.52|91.89|90.59|91.82|90.52|4
1656667740000|2022-07-01 09:29:00|91.83|90.53|91.91|90.61|91.91|90.61|91.83|90.53|4
1656667760000|2022-07-01 09:29:20|91.9|90.6|91.91|90.61|91.91|90.61|91.9|90.6|2
1656667770000|2022-07-01 09:29:30|91.92|90.62|91.92|90.62|91.92|90.62|91.92|90.62|1
1656667780000|2022-07-01 09:29:40|91.91|90.61|91.92|90.62|91.92|90.62|91.91|90.61|2
1656667790000|2022-07-01 09:29:50|91.91|90.61|91.92|90.62|91.92|90.62|91.91|90.61|4
1656667800000|2022-07-01 09:30:00|91.91|90.61|91.92|90.62|91.92|90.62|91.91|90.61|2
1656667810000|2022-07-01 09:30:10|91.91|90.61|91.93|90.63|91.93|90.63|91.91|90.61|3
1656667820000|2022-07-01 09:30:20|91.92|90.62|91.91|90.61|92|90.7|91.89|90.59|13
1656667830000|2022-07-01 09:30:30|91.9|90.6|91.8|90.5|91.9|90.6|91.8|90.5|9
1656667840000|2022-07-01 09:30:40|91.82|90.52|91.8|90.5|91.82|90.52|91.8|90.5|3
1656667850000|2022-07-01 09:30:50|91.77|90.47|91.75|90.45|91.77|90.47|91.73|90.43|11
1656667860000|2022-07-01 09:31:00|91.76|90.46|91.73|90.43|91.76|90.46|91.72|90.42|8
1656667870000|2022-07-01 09:31:10|91.72|90.42|91.67|90.37|91.72|90.42|91.67|90.37|5
1656667880000|2022-07-01 09:31:20|91.69|90.39|91.65|90.35|91.69|90.39|91.65|90.35|6
1656667890000|2022-07-01 09:31:30|91.67|90.37|91.66|90.36|91.67|90.37|91.66|90.36|2
1656667900000|2022-07-01 09:31:40|91.67|90.37|91.65|90.35|91.67|90.37|91.64|90.34|5
1656667910000|2022-07-01 09:31:50|91.66|90.36|91.71|90.41|91.74|90.44|91.66|90.36|5
1656667920000|2022-07-01 09:32:00|91.72|90.42|91.78|90.48|91.78|90.48|91.69|90.39|13
1656667930000|2022-07-01 09:32:10|91.79|90.49|91.8|90.5|91.81|90.51|91.79|90.49|4
1656667940000|2022-07-01 09:32:20|91.79|90.49|91.8|90.5|91.8|90.5|91.78|90.48|5
1656667950000|2022-07-01 09:32:30|91.81|90.51|91.88|90.58|91.9|90.6|91.8|90.5|8
1656667960000|2022-07-01 09:32:40|91.87|90.57|91.82|90.52|91.94|90.64|91.82|90.52|15
1656667970000|2022-07-01 09:32:50|91.81|90.51|91.74|90.44|91.82|90.52|91.74|90.44|7
1656667980000|2022-07-01 09:33:00|91.78|90.48|91.89|90.59|91.89|90.59|91.78|90.48|9
1656667990000|2022-07-01 09:33:10|91.9|90.6|91.84|90.54|91.9|90.6|91.84|90.54|7
1656668000000|2022-07-01 09:33:20|91.83|90.53|91.86|90.56|91.87|90.57|91.83|90.53|5
1656668010000|2022-07-01 09:33:30|91.85|90.55|91.84|90.54|91.85|90.55|91.84|90.54|2
1656668020000|2022-07-01 09:33:40|91.83|90.53|91.89|90.59|91.9|90.6|91.83|90.53|9
1656668040000|2022-07-01 09:34:00|91.92|90.62|91.91|90.61|91.92|90.62|91.89|90.59|5
1656668050000|2022-07-01 09:34:10|91.89|90.59|91.92|90.62|91.92|90.62|91.89|90.59|5
1656668070000|2022-07-01 09:34:30|91.91|90.61|91.9|90.6|91.91|90.61|91.9|90.6|2
1656668080000|2022-07-01 09:34:40|91.91|90.61|91.91|90.61|91.91|90.61|91.91|90.61|1
1656668090000|2022-07-01 09:34:50|91.92|90.62|91.92|90.62|91.92|90.62|91.9|90.6|3
1656668100000|2022-07-01 09:35:00|91.91|90.61|91.9|90.6|91.91|90.61|91.9|90.6|4
1656668110000|2022-07-01 09:35:10|91.91|90.61|91.84|90.54|91.91|90.61|91.84|90.54|5
1656668120000|2022-07-01 09:35:20|91.85|90.55|91.88|90.58|91.89|90.59|91.85|90.55|7
1656668130000|2022-07-01 09:35:30|91.89|90.59|91.88|90.58|91.89|90.59|91.88|90.58|2
1656668140000|2022-07-01 09:35:40|91.89|90.59|91.89|90.59|91.89|90.59|91.89|90.59|1
1656668150000|2022-07-01 09:35:50|91.9|90.6|91.9|90.6|91.9|90.6|91.9|90.6|1
1656668160000|2022-07-01 09:36:00|91.91|90.61|91.84|90.54|91.91|90.61|91.83|90.53|10
1656668170000|2022-07-01 09:36:10|91.83|90.53|91.81|90.51|91.83|90.53|91.81|90.51|5
1656668180000|2022-07-01 09:36:20|91.82|90.52|91.79|90.49|91.82|90.52|91.77|90.47|7
1656668190000|2022-07-01 09:36:30|91.8|90.5|91.8|90.5|91.8|90.5|91.78|90.48|3
1656668200000|2022-07-01 09:36:40|91.79|90.49|91.79|90.49|91.79|90.49|91.79|90.49|1
1656668220000|2022-07-01 09:37:00|91.76|90.46|91.77|90.47|91.77|90.47|91.74|90.44|6
1656668230000|2022-07-01 09:37:10|91.78|90.48|91.85|90.55|91.85|90.55|91.78|90.48|7
1656668240000|2022-07-01 09:37:20|91.86|90.56|91.87|90.57|91.87|90.57|91.85|90.55|4
1656668250000|2022-07-01 09:37:30|91.88|90.58|91.88|90.58|91.88|90.58|91.88|90.58|1
1656668270000|2022-07-01 09:37:50|91.89|90.59|91.89|90.59|91.89|90.59|91.89|90.59|1
1656668280000|2022-07-01 09:38:00|91.88|90.58|91.88|90.58|91.88|90.58|91.88|90.58|1
1656668320000|2022-07-01 09:38:40|91.89|90.59|91.89|90.59|91.89|90.59|91.89|90.59|1
1656668350000|2022-07-01 09:39:10|91.9|90.6|91.89|90.59|91.9|90.6|91.89|90.59|2
1656668360000|2022-07-01 09:39:20|91.9|90.6|91.9|90.6|91.9|90.6|91.9|90.6|1
1656668370000|2022-07-01 09:39:30|91.89|90.59|91.89|90.59|91.89|90.59|91.89|90.59|1
1656668380000|2022-07-01 09:39:40|91.85|90.55|91.81|90.51|91.85|90.55|91.81|90.51|5
1656668390000|2022-07-01 09:39:50|91.8|90.5|91.79|90.49|91.8|90.5|91.77|90.47|4
1656668400000|2022-07-01 09:40:00|91.78|90.48|91.79|90.49|91.79|90.49|91.78|90.48|2
1656668410000|2022-07-01 09:40:10|91.81|90.51|91.81|90.51|91.81|90.51|91.81|90.51|1
1656668430000|2022-07-01 09:40:30|91.79|90.49|91.76|90.46|91.79|90.49|91.76|90.46|4
1656668440000|2022-07-01 09:40:40|91.77|90.47|91.78|90.48|91.78|90.48|91.77|90.47|2
1656668450000|2022-07-01 09:40:50|91.79|90.49|91.79|90.49|91.79|90.49|91.79|90.49|1
1656668470000|2022-07-01 09:41:10|91.8|90.5|91.8|90.5|91.8|90.5|91.8|90.5|1
1656668480000|2022-07-01 09:41:20|91.81|90.51|91.92|90.62|91.92|90.62|91.81|90.51|4
1656668490000|2022-07-01 09:41:30|91.93|90.63|91.93|90.63|91.94|90.64|91.93|90.63|3
1656668500000|2022-07-01 09:41:40|91.92|90.62|91.92|90.62|91.92|90.62|91.92|90.62|1
1656668510000|2022-07-01 09:41:50|91.85|90.55|91.82|90.52|91.85|90.55|91.82|90.52|5
1656668520000|2022-07-01 09:42:00|91.81|90.51|91.82|90.52|91.82|90.52|91.8|90.5|3
1656668530000|2022-07-01 09:42:10|91.81|90.51|91.83|90.53|91.83|90.53|91.81|90.51|3
1656668540000|2022-07-01 09:42:20|91.82|90.52|91.83|90.53|91.83|90.53|91.82|90.52|2
1656668560000|2022-07-01 09:42:40|91.82|90.52|91.83|90.53|91.83|90.53|91.82|90.52|2
1656668570000|2022-07-01 09:42:50|91.82|90.52|91.73|90.43|91.82|90.52|91.73|90.43|5
1656668580000|2022-07-01 09:43:00|91.72|90.42|91.71|90.41|91.74|90.44|91.71|90.41|5
1656668590000|2022-07-01 09:43:10|91.67|90.37|91.67|90.37|91.68|90.38|91.66|90.36|5
1656668600000|2022-07-01 09:43:20|91.72|90.42|91.59|90.29|91.72|90.42|91.59|90.29|13
1656668610000|2022-07-01 09:43:30|91.6|90.3|91.54|90.24|91.6|90.3|91.54|90.24|5
1656668620000|2022-07-01 09:43:40|91.52|90.22|91.52|90.22|91.52|90.22|91.48|90.18|7
1656668630000|2022-07-01 09:43:50|91.5|90.2|91.53|90.23|91.53|90.23|91.5|90.2|4
1656668640000|2022-07-01 09:44:00|91.55|90.25|91.6|90.3|91.6|90.3|91.55|90.25|3
1656668650000|2022-07-01 09:44:10|91.59|90.29|91.61|90.31|91.61|90.31|91.58|90.28|5
1656668660000|2022-07-01 09:44:20|91.6|90.3|91.67|90.37|91.67|90.37|91.6|90.3|7
1656668700000|2022-07-01 09:45:00|91.66|90.36|91.63|90.33|91.66|90.36|91.63|90.33|5
1656668710000|2022-07-01 09:45:10|91.62|90.32|91.66|90.36|91.67|90.37|91.61|90.31|11
1656668720000|2022-07-01 09:45:20|91.67|90.37|91.66|90.36|91.67|90.37|91.66|90.36|4
1656668730000|2022-07-01 09:45:30|91.67|90.37|91.67|90.37|91.67|90.37|91.67|90.37|1
1656668750000|2022-07-01 09:45:50|91.68|90.38|91.68|90.38|91.68|90.38|91.68|90.38|1
1656668770000|2022-07-01 09:46:10|91.67|90.37|91.67|90.37|91.67|90.37|91.67|90.37|1
1656668790000|2022-07-01 09:46:30|91.68|90.38|91.78|90.48|91.81|90.51|91.68|90.38|12
1656668800000|2022-07-01 09:46:40|91.77|90.47|91.73|90.43|91.77|90.47|91.72|90.42|6
1656668820000|2022-07-01 09:47:00|91.72|90.42|91.79|90.49|91.8|90.5|91.72|90.42|9
1656668840000|2022-07-01 09:47:20|91.78|90.48|91.77|90.47|91.78|90.48|91.76|90.46|3
1656668850000|2022-07-01 09:47:30|91.78|90.48|91.8|90.5|91.8|90.5|91.78|90.48|5
1656668860000|2022-07-01 09:47:40|91.79|90.49|91.81|90.51|91.81|90.51|91.79|90.49|3
1656668890000|2022-07-01 09:48:10|91.8|90.5|91.69|90.39|91.8|90.5|91.68|90.38|10
1656668900000|2022-07-01 09:48:20|91.68|90.38|91.68|90.38|91.68|90.38|91.68|90.38|1
1656668910000|2022-07-01 09:48:30|91.71|90.41|91.7|90.4|91.71|90.41|91.7|90.4|2
1656668920000|2022-07-01 09:48:40|91.71|90.41|91.71|90.41|91.71|90.41|91.71|90.41|1
1656668930000|2022-07-01 09:48:50|91.69|90.39|91.67|90.37|91.69|90.39|91.64|90.34|8
1656668940000|2022-07-01 09:49:00|91.7|90.4|91.87|90.57|91.87|90.57|91.7|90.4|17
1656668950000|2022-07-01 09:49:10|91.88|90.58|91.95|90.65|91.99|90.69|91.88|90.58|17
1656668960000|2022-07-01 09:49:20|91.94|90.64|91.92|90.62|91.95|90.65|91.92|90.62|6
1656668970000|2022-07-01 09:49:30|91.93|90.63|91.93|90.63|91.93|90.63|91.92|90.62|7
1656668980000|2022-07-01 09:49:40|91.92|90.62|91.92|90.62|91.92|90.62|91.91|90.61|5
1656668990000|2022-07-01 09:49:50|91.91|90.61|91.85|90.55|91.92|90.62|91.85|90.55|11
1656669000000|2022-07-01 09:50:00|91.87|90.57|91.83|90.53|91.87|90.57|91.82|90.52|7
1656669010000|2022-07-01 09:50:10|91.81|90.51|91.8|90.5|91.81|90.51|91.79|90.49|4
1656669020000|2022-07-01 09:50:20|91.79|90.49|91.81|90.51|91.81|90.51|91.79|90.49|5
1656669030000|2022-07-01 09:50:30|91.8|90.5|91.77|90.47|91.8|90.5|91.74|90.44|5
1656669040000|2022-07-01 09:50:40|91.76|90.46|91.71|90.41|91.76|90.46|91.7|90.4|14
1656669050000|2022-07-01 09:50:50|91.69|90.39|91.72|90.42|91.72|90.42|91.69|90.39|9
1656669060000|2022-07-01 09:51:00|91.71|90.41|91.72|90.42|91.72|90.42|91.71|90.41|2
1656669070000|2022-07-01 09:51:10|91.71|90.41|91.6|90.3|91.71|90.41|91.58|90.28|15
1656669080000|2022-07-01 09:51:20|91.59|90.29|91.59|90.29|91.59|90.29|91.59|90.29|1
1656669090000|2022-07-01 09:51:30|91.61|90.31|91.62|90.32|91.72|90.42|91.6|90.3|12
1656669100000|2022-07-01 09:51:40|91.63|90.33|91.64|90.34|91.64|90.34|91.63|90.33|4
1656669110000|2022-07-01 09:51:50|91.63|90.33|91.62|90.32|91.63|90.33|91.62|90.32|2
1656669120000|2022-07-01 09:52:00|91.61|90.31|91.6|90.3|91.61|90.31|91.6|90.3|6
1656669130000|2022-07-01 09:52:10|91.61|90.31|91.6|90.3|91.62|90.32|91.6|90.3|3
1656669140000|2022-07-01 09:52:20|91.59|90.29|91.59|90.29|91.6|90.3|91.59|90.29|3
1656669150000|2022-07-01 09:52:30|91.6|90.3|91.61|90.31|91.62|90.32|91.6|90.3|3
1656669170000|2022-07-01 09:52:50|91.6|90.3|91.6|90.3|91.6|90.3|91.6|90.3|1
1656669200000|2022-07-01 09:53:20|91.61|90.31|91.53|90.23|91.61|90.31|91.53|90.23|7
1656669210000|2022-07-01 09:53:30|91.54|90.24|91.55|90.25|91.55|90.25|91.54|90.24|4
1656669220000|2022-07-01 09:53:40|91.59|90.29|91.59|90.29|91.59|90.29|91.59|90.29|1
1656669230000|2022-07-01 09:53:50|91.6|90.3|91.59|90.29|91.6|90.3|91.59|90.29|2
1656669240000|2022-07-01 09:54:00|91.6|90.3|91.59|90.29|91.6|90.3|91.59|90.29|2
1656669260000|2022-07-01 09:54:20|91.6|90.3|91.6|90.3|91.6|90.3|91.6|90.3|1
1656669270000|2022-07-01 09:54:30|91.59|90.29|91.59|90.29|91.59|90.29|91.59|90.29|1
1656669280000|2022-07-01 09:54:40|91.6|90.3|91.6|90.3|91.61|90.31|91.59|90.29|4
1656669300000|2022-07-01 09:55:00|91.61|90.31|91.59|90.29|91.61|90.31|91.59|90.29|3
1656669310000|2022-07-01 09:55:10|91.61|90.31|91.59|90.29|91.61|90.31|91.59|90.29|3
1656669330000|2022-07-01 09:55:30|91.6|90.3|91.59|90.29|91.6|90.3|91.59|90.29|2
1656669350000|2022-07-01 09:55:50|91.56|90.26|91.47|90.17|91.56|90.26|91.47|90.17|6
1656669370000|2022-07-01 09:56:10|91.46|90.16|91.47|90.17|91.48|90.18|91.45|90.15|5
1656669380000|2022-07-01 09:56:20|91.46|90.16|91.48|90.18|91.48|90.18|91.46|90.16|5
1656669390000|2022-07-01 09:56:30|91.47|90.17|91.47|90.17|91.47|90.17|91.47|90.17|1
1656669400000|2022-07-01 09:56:40|91.49|90.19|91.47|90.17|91.49|90.19|91.47|90.17|2
1656669420000|2022-07-01 09:57:00|91.48|90.18|91.48|90.18|91.48|90.18|91.47|90.17|3
1656669430000|2022-07-01 09:57:10|91.47|90.17|91.47|90.17|91.47|90.17|91.47|90.17|1
1656669440000|2022-07-01 09:57:20|91.49|90.19|91.49|90.19|91.49|90.19|91.49|90.19|1
1656669450000|2022-07-01 09:57:30|91.48|90.18|91.46|90.16|91.48|90.18|91.45|90.15|11
1656669460000|2022-07-01 09:57:40|91.45|90.15|91.36|90.06|91.45|90.15|91.34|90.04|13
1656669470000|2022-07-01 09:57:50|91.39|90.09|91.49|90.19|91.49|90.19|91.39|90.09|7
1656669480000|2022-07-01 09:58:00|91.5|90.2|91.6|90.3|91.6|90.3|91.49|90.19|7
1656669490000|2022-07-01 09:58:10|91.59|90.29|91.59|90.29|91.6|90.3|91.58|90.28|5
1656669500000|2022-07-01 09:58:20|91.58|90.28|91.55|90.25|91.58|90.28|91.53|90.23|6
1656669510000|2022-07-01 09:58:30|91.56|90.26|91.56|90.26|91.56|90.26|91.56|90.26|1
1656669520000|2022-07-01 09:58:40|91.55|90.25|91.51|90.21|91.55|90.25|91.51|90.21|5
1656669530000|2022-07-01 09:58:50|91.52|90.22|91.51|90.21|91.52|90.22|91.49|90.19|4
1656669540000|2022-07-01 09:59:00|91.52|90.22|91.57|90.27|91.58|90.28|91.52|90.22|7
1656669560000|2022-07-01 09:59:20|91.58|90.28|91.58|90.28|91.58|90.28|91.58|90.28|1
1656669570000|2022-07-01 09:59:30|91.59|90.29|91.6|90.3|91.6|90.3|91.59|90.29|2
1656669580000|2022-07-01 09:59:40|91.59|90.29|91.57|90.27|91.59|90.29|91.57|90.27|3
1656669590000|2022-07-01 09:59:50|91.58|90.28|91.58|90.28|91.58|90.28|91.57|90.27|3
1656669600000|2022-07-01 10:00:00|91.59|90.29|91.57|90.27|91.59|90.29|91.57|90.27|3
1656669610000|2022-07-01 10:00:10|91.58|90.28|91.6|90.3|91.6|90.3|91.58|90.28|3
1656669620000|2022-07-01 10:00:20|91.59|90.29|91.58|90.28|91.59|90.29|91.58|90.28|4
1656669630000|2022-07-01 10:00:30|91.57|90.27|91.54|90.24|91.57|90.27|91.53|90.23|4
1656669640000|2022-07-01 10:00:40|91.53|90.23|91.58|90.28|91.58|90.28|91.52|90.22|6
1656669650000|2022-07-01 10:00:50|91.59|90.29|91.59|90.29|91.59|90.29|91.59|90.29|1
1656669680000|2022-07-01 10:01:20|91.56|90.26|91.52|90.22|91.56|90.26|91.52|90.22|4
1656669690000|2022-07-01 10:01:30|91.51|90.21|91.46|90.16|91.51|90.21|91.46|90.16|4
1656669700000|2022-07-01 10:01:40|91.45|90.15|91.5|90.2|91.5|90.2|91.45|90.15|9
1656669710000|2022-07-01 10:01:50|91.48|90.18|91.48|90.18|91.48|90.18|91.48|90.18|1
1656669720000|2022-07-01 10:02:00|91.49|90.19|91.48|90.18|91.49|90.19|91.48|90.18|4
1656669730000|2022-07-01 10:02:10|91.49|90.19|91.48|90.18|91.49|90.19|91.48|90.18|2
1656669740000|2022-07-01 10:02:20|91.49|90.19|91.48|90.18|91.49|90.19|91.46|90.16|7
1656669760000|2022-07-01 10:02:40|91.47|90.17|91.51|90.21|91.52|90.22|91.47|90.17|5
1656669770000|2022-07-01 10:02:50|91.52|90.22|91.53|90.23|91.53|90.23|91.52|90.22|2
1656669790000|2022-07-01 10:03:10|91.54|90.24|91.6|90.3|91.6|90.3|91.54|90.24|6
1656669800000|2022-07-01 10:03:20|91.59|90.29|91.58|90.28|91.59|90.29|91.58|90.28|2
1656669810000|2022-07-01 10:03:30|91.59|90.29|91.56|90.26|91.59|90.29|91.56|90.26|4
1656669820000|2022-07-01 10:03:40|91.55|90.25|91.58|90.28|91.59|90.29|91.54|90.24|6
1656669830000|2022-07-01 10:03:50|91.57|90.27|91.58|90.28|91.58|90.28|91.57|90.27|2
1656669850000|2022-07-01 10:04:10|91.61|90.31|91.6|90.3|91.63|90.33|91.6|90.3|10
1656669870000|2022-07-01 10:04:30|91.59|90.29|91.6|90.3|91.6|90.3|91.59|90.29|2
1656669880000|2022-07-01 10:04:40|91.59|90.29|91.59|90.29|91.59|90.29|91.58|90.28|3
1656669890000|2022-07-01 10:04:50|91.58|90.28|91.57|90.27|91.59|90.29|91.56|90.26|10
1656669900000|2022-07-01 10:05:00|91.56|90.26|91.53|90.23|91.57|90.27|91.52|90.22|5
1656669920000|2022-07-01 10:05:20|91.51|90.21|91.52|90.22|91.54|90.24|91.51|90.21|5
1656669930000|2022-07-01 10:05:30|91.51|90.21|91.52|90.22|91.52|90.22|91.51|90.21|2
1656669950000|2022-07-01 10:05:50|91.53|90.23|91.59|90.29|91.59|90.29|91.53|90.23|8
1656669960000|2022-07-01 10:06:00|91.58|90.28|91.58|90.28|91.58|90.28|91.58|90.28|1
1656669970000|2022-07-01 10:06:10|91.57|90.27|91.57|90.27|91.57|90.27|91.57|90.27|1
1656669980000|2022-07-01 10:06:20|91.58|90.28|91.57|90.27|91.58|90.28|91.57|90.27|2
1656670000000|2022-07-01 10:06:40|91.56|90.26|91.52|90.22|91.56|90.26|91.52|90.22|5
1656670010000|2022-07-01 10:06:50|91.51|90.21|91.57|90.27|91.58|90.28|91.51|90.21|5
1656670020000|2022-07-01 10:07:00|91.56|90.26|91.52|90.22|91.56|90.26|91.52|90.22|3
1656670030000|2022-07-01 10:07:10|91.53|90.23|91.52|90.22|91.53|90.23|91.52|90.22|2
1656670040000|2022-07-01 10:07:20|91.5|90.2|91.39|90.09|91.51|90.21|91.38|90.08|15
1656670050000|2022-07-01 10:07:30|91.4|90.1|91.36|90.06|91.4|90.1|91.36|90.06|6
1656670060000|2022-07-01 10:07:40|91.37|90.07|91.38|90.08|91.38|90.08|91.37|90.07|2
1656670070000|2022-07-01 10:07:50|91.37|90.07|91.37|90.07|91.37|90.07|91.37|90.07|1
1656670080000|2022-07-01 10:08:00|91.38|90.08|91.26|89.96|91.38|90.08|91.26|89.96|11
1656670090000|2022-07-01 10:08:10|91.25|89.95|91.28|89.98|91.28|89.98|91.21|89.91|11
1656670100000|2022-07-01 10:08:20|91.26|89.96|91.28|89.98|91.28|89.98|91.26|89.96|3
1656670110000|2022-07-01 10:08:30|91.3|90|91.4|90.1|91.4|90.1|91.3|90|6
1656670120000|2022-07-01 10:08:40|91.41|90.11|91.39|90.09|91.41|90.11|91.38|90.08|4
1656670130000|2022-07-01 10:08:50|91.4|90.1|91.46|90.16|91.46|90.16|91.4|90.1|9
1656670140000|2022-07-01 10:09:00|91.45|90.15|91.46|90.16|91.46|90.16|91.41|90.11|8
1656670150000|2022-07-01 10:09:10|91.47|90.17|91.54|90.24|91.55|90.25|91.47|90.17|10
1656670160000|2022-07-01 10:09:20|91.53|90.23|91.49|90.19|91.53|90.23|91.48|90.18|8
1656670170000|2022-07-01 10:09:30|91.51|90.21|91.5|90.2|91.51|90.21|91.49|90.19|3
1656670180000|2022-07-01 10:09:40|91.51|90.21|91.47|90.17|91.51|90.21|91.47|90.17|4
1656670190000|2022-07-01 10:09:50|91.48|90.18|91.5|90.2|91.53|90.23|91.48|90.18|7
1656670200000|2022-07-01 10:10:00|91.49|90.19|91.5|90.2|91.5|90.2|91.49|90.19|2
1656670210000|2022-07-01 10:10:10|91.53|90.23|91.57|90.27|91.58|90.28|91.53|90.23|10
1656670220000|2022-07-01 10:10:20|91.58|90.28|91.58|90.28|91.59|90.29|91.58|90.28|3
1656670230000|2022-07-01 10:10:30|91.59|90.29|91.57|90.27|91.59|90.29|91.57|90.27|5
1656670240000|2022-07-01 10:10:40|91.58|90.28|91.58|90.28|91.58|90.28|91.58|90.28|1
1656670250000|2022-07-01 10:10:50|91.6|90.3|91.6|90.3|91.6|90.3|91.6|90.3|1
1656670260000|2022-07-01 10:11:00|91.57|90.27|91.6|90.3|91.6|90.3|91.57|90.27|3
1656670270000|2022-07-01 10:11:10|91.61|90.31|91.66|90.36|91.66|90.36|91.59|90.29|7
1656670280000|2022-07-01 10:11:20|91.67|90.37|91.67|90.37|91.67|90.37|91.67|90.37|1
1656670290000|2022-07-01 10:11:30|91.68|90.38|91.8|90.5|91.81|90.51|91.68|90.38|6
1656670300000|2022-07-01 10:11:40|91.79|90.49|91.69|90.39|91.79|90.49|91.68|90.38|5
1656670310000|2022-07-01 10:11:50|91.67|90.37|91.74|90.44|91.75|90.45|91.67|90.37|11
1656670320000|2022-07-01 10:12:00|91.75|90.45|91.75|90.45|91.75|90.45|91.75|90.45|1
1656670340000|2022-07-01 10:12:20|91.74|90.44|91.68|90.38|91.74|90.44|91.68|90.38|4
1656670350000|2022-07-01 10:12:30|91.69|90.39|91.69|90.39|91.69|90.39|91.69|90.39|1
1656670360000|2022-07-01 10:12:40|91.66|90.36|91.67|90.37|91.67|90.37|91.66|90.36|2
1656670370000|2022-07-01 10:12:50|91.69|90.39|91.66|90.36|91.69|90.39|91.66|90.36|3
1656670420000|2022-07-01 10:13:40|91.67|90.37|91.69|90.39|91.69|90.39|91.67|90.37|2
1656670470000|2022-07-01 10:14:30|91.68|90.38|91.68|90.38|91.69|90.39|91.68|90.38|3
1656670480000|2022-07-01 10:14:40|91.69|90.39|91.69|90.39|91.69|90.39|91.69|90.39|1
1656670500000|2022-07-01 10:15:00|91.74|90.44|91.75|90.45|91.8|90.5|91.74|90.44|9
1656670510000|2022-07-01 10:15:10|91.74|90.44|91.74|90.44|91.75|90.45|91.74|90.44|3
1656670520000|2022-07-01 10:15:20|91.75|90.45|91.75|90.45|91.75|90.45|91.75|90.45|1
1656670530000|2022-07-01 10:15:30|91.76|90.46|91.76|90.46|91.77|90.47|91.76|90.46|3
1656670540000|2022-07-01 10:15:40|91.77|90.47|91.84|90.54|91.84|90.54|91.77|90.47|5
1656670550000|2022-07-01 10:15:50|91.83|90.53|91.83|90.53|91.84|90.54|91.82|90.52|7
1656670560000|2022-07-01 10:16:00|91.82|90.52|91.82|90.52|91.82|90.52|91.82|90.52|1
1656670570000|2022-07-01 10:16:10|91.83|90.53|91.82|90.52|91.83|90.53|91.81|90.51|3
1656670580000|2022-07-01 10:16:20|91.83|90.53|91.82|90.52|91.83|90.53|91.82|90.52|2
1656670590000|2022-07-01 10:16:30|91.83|90.53|91.96|90.66|91.96|90.66|91.83|90.53|5
1656670600000|2022-07-01 10:16:40|91.95|90.65|91.86|90.56|91.95|90.65|91.86|90.56|9
1656670610000|2022-07-01 10:16:50|91.84|90.54|91.84|90.54|91.84|90.54|91.84|90.54|1
1656670620000|2022-07-01 10:17:00|91.88|90.58|91.84|90.54|91.88|90.58|91.84|90.54|3
1656670630000|2022-07-01 10:17:10|91.85|90.55|91.85|90.55|91.87|90.57|91.84|90.54|4
1656670640000|2022-07-01 10:17:20|91.84|90.54|91.84|90.54|91.84|90.54|91.84|90.54|1
1656670670000|2022-07-01 10:17:50|91.86|90.56|91.84|90.54|91.86|90.56|91.83|90.53|4
1656670680000|2022-07-01 10:18:00|91.86|90.56|91.82|90.52|91.86|90.56|91.81|90.51|6
1656670730000|2022-07-01 10:18:50|91.83|90.53|91.83|90.53|91.83|90.53|91.83|90.53|1
1656670740000|2022-07-01 10:19:00|91.82|90.52|91.82|90.52|91.83|90.53|91.82|90.52|3
1656670750000|2022-07-01 10:19:10|91.83|90.53|91.83|90.53|91.83|90.53|91.83|90.53|1
1656670760000|2022-07-01 10:19:20|91.84|90.54|91.85|90.55|91.86|90.56|91.84|90.54|4
1656670770000|2022-07-01 10:19:30|91.84|90.54|91.84|90.54|91.84|90.54|91.84|90.54|1
1656670780000|2022-07-01 10:19:40|91.83|90.53|91.84|90.54|91.84|90.54|91.83|90.53|2
1656670790000|2022-07-01 10:19:50|91.82|90.52|91.81|90.51|91.82|90.52|91.8|90.5|3
1656670800000|2022-07-01 10:20:00|91.84|90.54|91.82|90.52|91.84|90.54|91.81|90.51|7
1656670820000|2022-07-01 10:20:20|91.81|90.51|91.75|90.45|91.81|90.51|91.74|90.44|5
1656670830000|2022-07-01 10:20:30|91.74|90.44|91.75|90.45|91.75|90.45|91.73|90.43|4
1656670850000|2022-07-01 10:20:50|91.76|90.46|91.76|90.46|91.76|90.46|91.76|90.46|1
1656670860000|2022-07-01 10:21:00|91.75|90.45|91.76|90.46|91.76|90.46|91.75|90.45|2
1656670870000|2022-07-01 10:21:10|91.75|90.45|91.75|90.45|91.75|90.45|91.75|90.45|1
1656670890000|2022-07-01 10:21:30|91.74|90.44|91.75|90.45|91.75|90.45|91.74|90.44|2
1656670910000|2022-07-01 10:21:50|91.74|90.44|91.79|90.49|91.82|90.52|91.74|90.44|17
1656670920000|2022-07-01 10:22:00|91.77|90.47|91.75|90.45|91.77|90.47|91.75|90.45|5
1656670930000|2022-07-01 10:22:10|91.76|90.46|91.83|90.53|91.83|90.53|91.76|90.46|7
1656670940000|2022-07-01 10:22:20|91.85|90.55|91.83|90.53|91.85|90.55|91.83|90.53|2
1656670950000|2022-07-01 10:22:30|91.82|90.52|91.84|90.54|91.85|90.55|91.82|90.52|4
1656670970000|2022-07-01 10:22:50|91.87|90.57|91.92|90.62|91.93|90.63|91.87|90.57|7
1656670980000|2022-07-01 10:23:00|91.93|90.63|91.89|90.59|91.93|90.63|91.86|90.56|8
1656670990000|2022-07-01 10:23:10|91.92|90.62|91.84|90.54|91.92|90.62|91.84|90.54|9
1656671010000|2022-07-01 10:23:30|91.86|90.56|91.84|90.54|91.86|90.56|91.84|90.54|2
1656671030000|2022-07-01 10:23:50|91.85|90.55|91.87|90.57|91.88|90.58|91.84|90.54|8
1656671040000|2022-07-01 10:24:00|91.86|90.56|91.86|90.56|91.86|90.56|91.86|90.56|1
1656671050000|2022-07-01 10:24:10|91.85|90.55|91.85|90.55|91.85|90.55|91.85|90.55|1
1656671100000|2022-07-01 10:25:00|91.86|90.56|91.85|90.55|91.86|90.56|91.85|90.55|2
1656671110000|2022-07-01 10:25:10|91.84|90.54|91.84|90.54|91.84|90.54|91.84|90.54|1
1656671120000|2022-07-01 10:25:20|91.83|90.53|91.83|90.53|91.83|90.53|91.83|90.53|1
1656671130000|2022-07-01 10:25:30|91.84|90.54|91.84|90.54|91.84|90.54|91.84|90.54|1
1656671150000|2022-07-01 10:25:50|91.83|90.53|91.84|90.54|91.84|90.54|91.83|90.53|2
1656671210000|2022-07-01 10:26:50|91.85|90.55|91.84|90.54|91.85|90.55|91.84|90.54|2
1656671220000|2022-07-01 10:27:00|91.85|90.55|91.85|90.55|91.92|90.62|91.85|90.55|6
1656671230000|2022-07-01 10:27:10|91.83|90.53|91.83|90.53|91.85|90.55|91.83|90.53|4
1656671240000|2022-07-01 10:27:20|91.78|90.48|91.74|90.44|91.78|90.48|91.74|90.44|5
1656671250000|2022-07-01 10:27:30|91.73|90.43|91.74|90.44|91.74|90.44|91.73|90.43|4
1656671270000|2022-07-01 10:27:50|91.73|90.43|91.74|90.44|91.74|90.44|91.73|90.43|2
1656671280000|2022-07-01 10:28:00|91.73|90.43|91.74|90.44|91.75|90.45|91.73|90.43|4
1656671290000|2022-07-01 10:28:10|91.73|90.43|91.72|90.42|91.73|90.43|91.7|90.4|4
1656671300000|2022-07-01 10:28:20|91.74|90.44|91.73|90.43|91.75|90.45|91.73|90.43|5
1656671320000|2022-07-01 10:28:40|91.72|90.42|91.73|90.43|91.73|90.43|91.71|90.41|4
1656671330000|2022-07-01 10:28:50|91.74|90.44|91.73|90.43|91.75|90.45|91.72|90.42|7
1656671340000|2022-07-01 10:29:00|91.71|90.41|91.71|90.41|91.71|90.41|91.71|90.41|1
1656671350000|2022-07-01 10:29:10|91.73|90.43|91.73|90.43|91.73|90.43|91.73|90.43|1
1656671370000|2022-07-01 10:29:30|91.74|90.44|91.74|90.44|91.74|90.44|91.73|90.43|3
1656671380000|2022-07-01 10:29:40|91.73|90.43|91.73|90.43|91.73|90.43|91.72|90.42|3
1656671400000|2022-07-01 10:30:00|91.72|90.42|91.7|90.4|91.72|90.42|91.7|90.4|3
1656671410000|2022-07-01 10:30:10|91.71|90.41|91.82|90.52|91.83|90.53|91.69|90.39|11
1656671420000|2022-07-01 10:30:20|91.83|90.53|91.84|90.54|91.85|90.55|91.83|90.53|7
1656671430000|2022-07-01 10:30:30|91.85|90.55|91.85|90.55|91.85|90.55|91.85|90.55|1
1656671440000|2022-07-01 10:30:40|91.86|90.56|91.74|90.44|91.86|90.56|91.74|90.44|11
1656671450000|2022-07-01 10:30:50|91.73|90.43|91.74|90.44|91.74|90.44|91.73|90.43|4
1656671460000|2022-07-01 10:31:00|91.73|90.43|91.62|90.32|91.73|90.43|91.62|90.32|6
1656671470000|2022-07-01 10:31:10|91.61|90.31|91.63|90.33|91.63|90.33|91.59|90.29|6
1656671480000|2022-07-01 10:31:20|91.62|90.32|91.63|90.33|91.64|90.34|91.62|90.32|4
1656671490000|2022-07-01 10:31:30|91.62|90.32|91.62|90.32|91.63|90.33|91.62|90.32|3
1656671500000|2022-07-01 10:31:40|91.61|90.31|91.61|90.31|91.61|90.31|91.61|90.31|1
1656671510000|2022-07-01 10:31:50|91.63|90.33|91.65|90.35|91.65|90.35|91.63|90.33|2
1656671520000|2022-07-01 10:32:00|91.71|90.41|91.73|90.43|91.73|90.43|91.69|90.39|10
1656671540000|2022-07-01 10:32:20|91.71|90.41|91.73|90.43|91.74|90.44|91.71|90.41|6
1656671550000|2022-07-01 10:32:30|91.74|90.44|91.67|90.37|91.74|90.44|91.67|90.37|6
1656671560000|2022-07-01 10:32:40|91.66|90.36|91.65|90.35|91.66|90.36|91.65|90.35|2
1656671580000|2022-07-01 10:33:00|91.66|90.36|91.66|90.36|91.66|90.36|91.66|90.36|1
1656671600000|2022-07-01 10:33:20|91.65|90.35|91.66|90.36|91.66|90.36|91.65|90.35|2
1656671610000|2022-07-01 10:33:30|91.65|90.35|91.62|90.32|91.65|90.35|91.62|90.32|4
1656671620000|2022-07-01 10:33:40|91.61|90.31|91.56|90.26|91.61|90.31|91.56|90.26|3
1656671630000|2022-07-01 10:33:50|91.55|90.25|91.45|90.15|91.56|90.26|91.45|90.15|10
1656671640000|2022-07-01 10:34:00|91.46|90.16|91.53|90.23|91.53|90.23|91.46|90.16|7
1656671650000|2022-07-01 10:34:10|91.54|90.24|91.53|90.23|91.54|90.24|91.53|90.23|2
1656671670000|2022-07-01 10:34:30|91.54|90.24|91.47|90.17|91.54|90.24|91.46|90.16|7
1656671680000|2022-07-01 10:34:40|91.46|90.16|91.43|90.13|91.46|90.16|91.43|90.13|5
1656671700000|2022-07-01 10:35:00|91.45|90.15|91.45|90.15|91.45|90.15|91.44|90.14|3
1656671720000|2022-07-01 10:35:20|91.44|90.14|91.45|90.15|91.45|90.15|91.44|90.14|2
1656671730000|2022-07-01 10:35:30|91.44|90.14|91.46|90.16|91.52|90.22|91.44|90.14|15
1656671740000|2022-07-01 10:35:40|91.45|90.15|91.45|90.15|91.45|90.15|91.45|90.15|1
1656671750000|2022-07-01 10:35:50|91.46|90.16|91.45|90.15|91.46|90.16|91.45|90.15|2
1656671760000|2022-07-01 10:36:00|91.46|90.16|91.45|90.15|91.46|90.16|91.44|90.14|6
1656671770000|2022-07-01 10:36:10|91.44|90.14|91.45|90.15|91.46|90.16|91.44|90.14|4
1656671790000|2022-07-01 10:36:30|91.41|90.11|91.43|90.13|91.43|90.13|91.41|90.11|2
1656671820000|2022-07-01 10:37:00|91.42|90.12|91.41|90.11|91.43|90.13|91.39|90.09|7
1656671840000|2022-07-01 10:37:20|91.38|90.08|91.36|90.06|91.39|90.09|91.36|90.06|5
1656671850000|2022-07-01 10:37:30|91.37|90.07|91.37|90.07|91.37|90.07|91.36|90.06|3
1656671860000|2022-07-01 10:37:40|91.36|90.06|91.36|90.06|91.37|90.07|91.36|90.06|3
1656671870000|2022-07-01 10:37:50|91.37|90.07|91.36|90.06|91.37|90.07|91.36|90.06|2
1656671880000|2022-07-01 10:38:00|91.39|90.09|91.37|90.07|91.39|90.09|91.37|90.07|3
1656671890000|2022-07-01 10:38:10|91.36|90.06|91.36|90.06|91.36|90.06|91.36|90.06|1
1656671900000|2022-07-01 10:38:20|91.35|90.05|91.34|90.04|91.35|90.05|91.34|90.04|2
1656671920000|2022-07-01 10:38:40|91.35|90.05|91.05|89.75|91.36|90.06|91.05|89.75|21
1656671930000|2022-07-01 10:38:50|91.04|89.74|91.04|89.74|91.16|89.86|91.04|89.74|18
1656671940000|2022-07-01 10:39:00|90.98|89.68|90.91|89.61|90.98|89.68|90.86|89.56|15
1656671950000|2022-07-01 10:39:10|90.92|89.62|90.75|89.45|90.92|89.62|90.75|89.45|16
1656671960000|2022-07-01 10:39:20|90.74|89.44|90.64|89.34|90.76|89.46|90.64|89.34|20
1656671970000|2022-07-01 10:39:30|90.63|89.33|90.5|89.2|90.63|89.33|90.5|89.2|13
1656671980000|2022-07-01 10:39:40|90.47|89.17|90.47|89.17|90.48|89.18|90.45|89.15|9
1656671990000|2022-07-01 10:39:50|90.45|89.15|90.38|89.08|90.45|89.15|90.36|89.06|19
1656672000000|2022-07-01 10:40:00|90.39|89.09|90.36|89.06|90.43|89.13|90.34|89.04|20
1656672010000|2022-07-01 10:40:10|90.35|89.05|90.18|88.88|90.35|89.05|90.16|88.86|12
1656672020000|2022-07-01 10:40:20|90.22|88.92|90.22|88.92|90.25|88.95|90.21|88.91|6
1656672030000|2022-07-01 10:40:30|90.18|88.88|90.13|88.83|90.18|88.88|90.12|88.82|14
1656672040000|2022-07-01 10:40:40|90.12|88.82|90.17|88.87|90.23|88.93|90.1|88.8|16
1656672050000|2022-07-01 10:40:50|90.16|88.86|90.31|89.01|90.31|89.01|90.16|88.86|10
1656672060000|2022-07-01 10:41:00|90.3|89|90.35|89.05|90.35|89.05|90.3|89|9
1656672070000|2022-07-01 10:41:10|90.34|89.04|90.44|89.14|90.44|89.14|90.34|89.04|7
1656672080000|2022-07-01 10:41:20|90.46|89.16|90.46|89.16|90.52|89.22|90.46|89.16|10
1656672100000|2022-07-01 10:41:40|90.44|89.14|90.47|89.17|90.47|89.17|90.44|89.14|4
1656672110000|2022-07-01 10:41:50|90.5|89.2|90.44|89.14|90.51|89.21|90.43|89.13|11
1656672120000|2022-07-01 10:42:00|90.45|89.15|90.31|89.01|90.45|89.15|90.31|89.01|19
1656672130000|2022-07-01 10:42:10|90.32|89.02|90.36|89.06|90.36|89.06|90.31|89.01|4
1656672140000|2022-07-01 10:42:20|90.35|89.05|90.36|89.06|90.36|89.06|90.35|89.05|2
1656672160000|2022-07-01 10:42:40|90.35|89.05|90.26|88.96|90.35|89.05|90.26|88.96|11
1656672170000|2022-07-01 10:42:50|90.25|88.95|90.14|88.84|90.25|88.95|90.14|88.84|17
1656672180000|2022-07-01 10:43:00|90.16|88.86|90.26|88.96|90.34|89.04|90.16|88.86|16
1656672190000|2022-07-01 10:43:10|90.27|88.97|90.26|88.96|90.27|88.97|90.26|88.96|4
1656672200000|2022-07-01 10:43:20|90.27|88.97|90.36|89.06|90.39|89.09|90.27|88.97|15
1656672210000|2022-07-01 10:43:30|90.35|89.05|90.35|89.05|90.36|89.06|90.35|89.05|3
1656672220000|2022-07-01 10:43:40|90.36|89.06|90.36|89.06|90.36|89.06|90.35|89.05|3
1656672230000|2022-07-01 10:43:50|90.35|89.05|90.36|89.06|90.36|89.06|90.35|89.05|2
1656672240000|2022-07-01 10:44:00|90.35|89.05|90.37|89.07|90.43|89.13|90.35|89.05|9
1656672250000|2022-07-01 10:44:10|90.39|89.09|90.35|89.05|90.39|89.09|90.35|89.05|8
1656672260000|2022-07-01 10:44:20|90.36|89.06|90.29|88.99|90.36|89.06|90.29|88.99|11
1656672270000|2022-07-01 10:44:30|90.28|88.98|90.24|88.94|90.28|88.98|90.23|88.93|6
1656672280000|2022-07-01 10:44:40|90.25|88.95|90.25|88.95|90.26|88.96|90.24|88.94|7
1656672290000|2022-07-01 10:44:50|90.24|88.94|90.27|88.97|90.3|89|90.24|88.94|11
1656672300000|2022-07-01 10:45:00|90.29|88.99|90.27|88.97|90.29|88.99|90.26|88.96|5
1656672310000|2022-07-01 10:45:10|90.26|88.96|90.26|88.96|90.27|88.97|90.26|88.96|3
1656672320000|2022-07-01 10:45:20|90.24|88.94|90.18|88.88|90.25|88.95|90.18|88.88|11
1656672330000|2022-07-01 10:45:30|90.17|88.87|90.21|88.91|90.22|88.92|90.17|88.87|6
1656672340000|2022-07-01 10:45:40|90.22|88.92|90.22|88.92|90.23|88.93|90.22|88.92|3
1656672350000|2022-07-01 10:45:50|90.23|88.93|90.3|89|90.3|89|90.21|88.91|8
1656672360000|2022-07-01 10:46:00|90.31|89.01|90.32|89.02|90.33|89.03|90.31|89.01|6
1656672380000|2022-07-01 10:46:20|90.33|89.03|90.33|89.03|90.33|89.03|90.33|89.03|1
1656672390000|2022-07-01 10:46:30|90.36|89.06|90.41|89.11|90.41|89.11|90.36|89.06|8
1656672400000|2022-07-01 10:46:40|90.4|89.1|90.37|89.07|90.4|89.1|90.37|89.07|3
1656672410000|2022-07-01 10:46:50|90.36|89.06|90.36|89.06|90.37|89.07|90.36|89.06|5
1656672420000|2022-07-01 10:47:00|90.35|89.05|90.32|89.02|90.35|89.05|90.27|88.97|9
1656672430000|2022-07-01 10:47:10|90.33|89.03|90.28|88.98|90.33|89.03|90.25|88.95|12
1656672440000|2022-07-01 10:47:20|90.29|88.99|90.27|88.97|90.29|88.99|90.27|88.97|3
1656672450000|2022-07-01 10:47:30|90.26|88.96|90.25|88.95|90.31|89.01|90.25|88.95|14
1656672460000|2022-07-01 10:47:40|90.24|88.94|90.25|88.95|90.25|88.95|90.24|88.94|2
1656672470000|2022-07-01 10:47:50|90.24|88.94|90.21|88.91|90.24|88.94|90.15|88.85|15
1656672480000|2022-07-01 10:48:00|90.2|88.9|90.1|88.8|90.2|88.9|90.07|88.77|16
1656672490000|2022-07-01 10:48:10|90.07|88.77|90.16|88.86|90.19|88.89|90.06|88.76|20
1656672500000|2022-07-01 10:48:20|90.15|88.85|90.17|88.87|90.18|88.88|90.14|88.84|12
1656672510000|2022-07-01 10:48:30|90.16|88.86|90.15|88.85|90.18|88.88|90.14|88.84|8
1656672520000|2022-07-01 10:48:40|90.16|88.86|90.21|88.91|90.21|88.91|90.15|88.85|10
1656672540000|2022-07-01 10:49:00|90.22|88.92|90.26|88.96|90.26|88.96|90.22|88.92|3
1656672550000|2022-07-01 10:49:10|90.23|88.93|90.23|88.93|90.23|88.93|90.22|88.92|5
1656672560000|2022-07-01 10:49:20|90.22|88.92|90.18|88.88|90.22|88.92|90.16|88.86|12
1656672570000|2022-07-01 10:49:30|90.17|88.87|90.2|88.9|90.2|88.9|90.16|88.86|6
1656672580000|2022-07-01 10:49:40|90.19|88.89|90.18|88.88|90.19|88.89|90.18|88.88|2
1656672590000|2022-07-01 10:49:50|90.19|88.89|90.18|88.88|90.19|88.89|90.18|88.88|2
1656672600000|2022-07-01 10:50:00|90.17|88.87|90.15|88.85|90.17|88.87|90.15|88.85|4
1656672620000|2022-07-01 10:50:20|90.16|88.86|90.16|88.86|90.2|88.9|90.15|88.85|9
1656672630000|2022-07-01 10:50:30|90.15|88.85|90.12|88.82|90.15|88.85|90.12|88.82|4
1656672640000|2022-07-01 10:50:40|90.13|88.83|90.13|88.83|90.15|88.85|90.13|88.83|6
1656672650000|2022-07-01 10:50:50|90.12|88.82|90.13|88.83|90.13|88.83|90.11|88.81|4
1656672660000|2022-07-01 10:51:00|90.15|88.85|90.15|88.85|90.15|88.85|90.14|88.84|7
1656672670000|2022-07-01 10:51:10|90.16|88.86|90.19|88.89|90.19|88.89|90.13|88.83|8
1656672680000|2022-07-01 10:51:20|90.18|88.88|90.14|88.84|90.2|88.9|90.14|88.84|10
1656672690000|2022-07-01 10:51:30|90.15|88.85|90.15|88.85|90.15|88.85|90.14|88.84|5
1656672700000|2022-07-01 10:51:40|90.14|88.84|90.14|88.84|90.15|88.85|90.14|88.84|3
1656672710000|2022-07-01 10:51:50|90.15|88.85|90.14|88.84|90.15|88.85|90.14|88.84|2
1656672720000|2022-07-01 10:52:00|90.13|88.83|90.14|88.84|90.14|88.84|90.13|88.83|2
1656672750000|2022-07-01 10:52:30|90.13|88.83|90.14|88.84|90.15|88.85|90.12|88.82|6
1656672760000|2022-07-01 10:52:40|90.13|88.83|90.14|88.84|90.15|88.85|90.13|88.83|7
1656672770000|2022-07-01 10:52:50|90.15|88.85|90.07|88.77|90.15|88.85|90.07|88.77|4
1656672780000|2022-07-01 10:53:00|90.08|88.78|90.05|88.75|90.09|88.79|90.05|88.75|8
1656672790000|2022-07-01 10:53:10|90.04|88.74|89.92|88.62|90.05|88.75|89.91|88.61|17
1656672800000|2022-07-01 10:53:20|89.93|88.63|90|88.7|90.01|88.71|89.93|88.63|13
1656672810000|2022-07-01 10:53:30|89.97|88.67|89.97|88.67|90|88.7|89.95|88.65|7
1656672820000|2022-07-01 10:53:40|89.96|88.66|89.94|88.64|89.96|88.66|89.93|88.63|7
1656672830000|2022-07-01 10:53:50|89.93|88.63|89.96|88.66|89.97|88.67|89.93|88.63|10
1656672840000|2022-07-01 10:54:00|89.95|88.65|89.96|88.66|89.97|88.67|89.95|88.65|4
1656672850000|2022-07-01 10:54:10|89.95|88.65|89.96|88.66|89.98|88.68|89.95|88.65|9
1656672860000|2022-07-01 10:54:20|89.95|88.65|89.99|88.69|90.02|88.72|89.95|88.65|7
1656672870000|2022-07-01 10:54:30|90.01|88.71|89.96|88.66|90.03|88.73|89.96|88.66|13
1656672880000|2022-07-01 10:54:40|89.97|88.67|90.02|88.72|90.02|88.72|89.96|88.66|6
1656672890000|2022-07-01 10:54:50|90|88.7|90.01|88.71|90.04|88.74|89.98|88.68|14
1656672900000|2022-07-01 10:55:00|89.97|88.67|89.96|88.66|89.98|88.68|89.94|88.64|6
1656672910000|2022-07-01 10:55:10|89.97|88.67|89.98|88.68|90.01|88.71|89.95|88.65|9
1656672920000|2022-07-01 10:55:20|89.96|88.66|89.86|88.56|89.96|88.66|89.86|88.56|13
1656672930000|2022-07-01 10:55:30|89.85|88.55|89.85|88.55|89.86|88.56|89.82|88.52|10
1656672940000|2022-07-01 10:55:40|89.84|88.54|89.74|88.44|89.84|88.54|89.66|88.36|13
1656672950000|2022-07-01 10:55:50|89.76|88.46|89.84|88.54|89.84|88.54|89.72|88.42|13
1656672960000|2022-07-01 10:56:00|89.85|88.55|90.04|88.74|90.04|88.74|89.84|88.54|14
1656672970000|2022-07-01 10:56:10|90.05|88.75|90.04|88.74|90.05|88.75|90.03|88.73|5
1656672980000|2022-07-01 10:56:20|90.05|88.75|90.12|88.82|90.12|88.82|90.05|88.75|9
1656672990000|2022-07-01 10:56:30|90.13|88.83|90.14|88.84|90.14|88.84|90.12|88.82|8
1656673000000|2022-07-01 10:56:40|90.15|88.85|90.14|88.84|90.19|88.89|90.14|88.84|10
1656673010000|2022-07-01 10:56:50|90.15|88.85|90.23|88.93|90.23|88.93|90.15|88.85|14
1656673020000|2022-07-01 10:57:00|90.22|88.92|90.12|88.82|90.22|88.92|90.12|88.82|16
1656673030000|2022-07-01 10:57:10|90.11|88.81|90.09|88.79|90.11|88.81|90.09|88.79|5
1656673040000|2022-07-01 10:57:20|90.11|88.81|90.06|88.76|90.14|88.84|90.05|88.75|12
1656673050000|2022-07-01 10:57:30|90.05|88.75|90.12|88.82|90.12|88.82|90.05|88.75|3
1656673060000|2022-07-01 10:57:40|90.11|88.81|90.11|88.81|90.12|88.82|90.11|88.81|5
1656673070000|2022-07-01 10:57:50|90.12|88.82|90.06|88.76|90.12|88.82|90.06|88.76|10
1656673080000|2022-07-01 10:58:00|90.05|88.75|90.04|88.74|90.06|88.76|90.04|88.74|6
1656673090000|2022-07-01 10:58:10|90.05|88.75|89.98|88.68|90.06|88.76|89.96|88.66|8
1656673100000|2022-07-01 10:58:20|89.99|88.69|90.05|88.75|90.05|88.75|89.99|88.69|6
1656673110000|2022-07-01 10:58:30|90.04|88.74|90.05|88.75|90.05|88.75|90.04|88.74|2
1656673120000|2022-07-01 10:58:40|90.06|88.76|89.97|88.67|90.06|88.76|89.95|88.65|18
1656673130000|2022-07-01 10:58:50|89.98|88.68|90.05|88.75|90.06|88.76|89.98|88.68|10
1656673140000|2022-07-01 10:59:00|90.06|88.76|90.06|88.76|90.06|88.76|90.06|88.76|1
1656673150000|2022-07-01 10:59:10|90.05|88.75|90.03|88.73|90.06|88.76|90.02|88.72|7
1656673160000|2022-07-01 10:59:20|90.02|88.72|90.03|88.73|90.03|88.73|90.01|88.71|4
1656673170000|2022-07-01 10:59:30|90.04|88.74|90.03|88.73|90.04|88.74|90.01|88.71|6
1656673180000|2022-07-01 10:59:40|90.04|88.74|90.02|88.72|90.04|88.74|89.99|88.69|8
1656673190000|2022-07-01 10:59:50|90.01|88.71|90.04|88.74|90.04|88.74|90.01|88.71|5
1656673200000|2022-07-01 11:00:00|90.03|88.73|89.92|88.62|90.04|88.74|89.92|88.62|12
1656673210000|2022-07-01 11:00:10|89.93|88.63|89.92|88.62|89.94|88.64|89.92|88.62|9
1656673220000|2022-07-01 11:00:20|89.93|88.63|89.92|88.62|89.94|88.64|89.92|88.62|8
1656673230000|2022-07-01 11:00:30|89.91|88.61|89.9|88.6|89.93|88.63|89.89|88.59|9
1656673240000|2022-07-01 11:00:40|89.88|88.58|89.83|88.53|89.88|88.58|89.83|88.53|12
1656673250000|2022-07-01 11:00:50|89.82|88.52|89.83|88.53|89.84|88.54|89.82|88.52|3
1656673260000|2022-07-01 11:01:00|89.84|88.54|89.82|88.52|89.85|88.55|89.82|88.52|10
1656673270000|2022-07-01 11:01:10|89.83|88.53|89.82|88.52|89.84|88.54|89.77|88.47|14
1656673280000|2022-07-01 11:01:20|89.78|88.48|89.75|88.45|89.78|88.48|89.74|88.44|8
1656673290000|2022-07-01 11:01:30|89.76|88.46|89.79|88.49|89.8|88.5|89.75|88.45|9
1656673300000|2022-07-01 11:01:40|89.8|88.5|89.83|88.53|89.83|88.53|89.8|88.5|5
1656673310000|2022-07-01 11:01:50|89.82|88.52|89.83|88.53|89.84|88.54|89.82|88.52|7
1656673320000|2022-07-01 11:02:00|89.85|88.55|89.81|88.51|89.85|88.55|89.8|88.5|13
1656673330000|2022-07-01 11:02:10|89.8|88.5|89.82|88.52|89.83|88.53|89.8|88.5|5
1656673340000|2022-07-01 11:02:20|89.81|88.51|89.74|88.44|89.82|88.52|89.72|88.42|16
1656673350000|2022-07-01 11:02:30|89.73|88.43|89.65|88.35|89.74|88.44|89.65|88.35|8
1656673360000|2022-07-01 11:02:40|89.62|88.32|89.53|88.23|89.63|88.33|89.53|88.23|16
1656673370000|2022-07-01 11:02:50|89.55|88.25|89.64|88.34|89.64|88.34|89.54|88.24|16
1656673380000|2022-07-01 11:03:00|89.65|88.35|89.67|88.37|89.67|88.37|89.65|88.35|3
1656673390000|2022-07-01 11:03:10|89.66|88.36|89.65|88.35|89.66|88.36|89.65|88.35|2
1656673400000|2022-07-01 11:03:20|89.66|88.36|89.68|88.38|89.68|88.38|89.66|88.36|3
1656673410000|2022-07-01 11:03:30|89.67|88.37|89.67|88.37|89.67|88.37|89.67|88.37|1
1656673420000|2022-07-01 11:03:40|89.73|88.43|89.82|88.52|89.85|88.55|89.73|88.43|7
1656673430000|2022-07-01 11:03:50|89.84|88.54|89.88|88.58|89.91|88.61|89.84|88.54|8
1656673440000|2022-07-01 11:04:00|89.89|88.59|89.92|88.62|89.92|88.62|89.89|88.59|4
1656673450000|2022-07-01 11:04:10|89.94|88.64|89.94|88.64|89.95|88.65|89.92|88.62|12
1656673460000|2022-07-01 11:04:20|89.95|88.65|89.97|88.67|89.97|88.67|89.95|88.65|3
1656673470000|2022-07-01 11:04:30|89.98|88.68|89.98|88.68|89.99|88.69|89.96|88.66|12
1656673480000|2022-07-01 11:04:40|89.97|88.67|89.96|88.66|89.97|88.67|89.96|88.66|6
1656673490000|2022-07-01 11:04:50|89.95|88.65|89.96|88.66|89.96|88.66|89.95|88.65|2
1656673500000|2022-07-01 11:05:00|89.97|88.67|89.98|88.68|89.98|88.68|89.96|88.66|4
1656673510000|2022-07-01 11:05:10|89.97|88.67|90.03|88.73|90.03|88.73|89.95|88.65|9
1656673520000|2022-07-01 11:05:20|90.05|88.75|90.05|88.75|90.05|88.75|90.03|88.73|5
1656673530000|2022-07-01 11:05:30|90.04|88.74|90.02|88.72|90.04|88.74|90.01|88.71|4
1656673540000|2022-07-01 11:05:40|90.04|88.74|90.13|88.83|90.13|88.83|90.02|88.72|10
1656673550000|2022-07-01 11:05:50|90.15|88.85|90.25|88.95|90.26|88.96|90.15|88.85|11
1656673560000|2022-07-01 11:06:00|90.26|88.96|90.26|88.96|90.28|88.98|90.23|88.93|14
1656673570000|2022-07-01 11:06:10|90.27|88.97|90.25|88.95|90.28|88.98|90.21|88.91|13
1656673580000|2022-07-01 11:06:20|90.24|88.94|90.24|88.94|90.25|88.95|90.24|88.94|5
1656673590000|2022-07-01 11:06:30|90.25|88.95|90.24|88.94|90.26|88.96|90.23|88.93|8
1656673600000|2022-07-01 11:06:40|90.25|88.95|90.24|88.94|90.25|88.95|90.23|88.93|6
1656673610000|2022-07-01 11:06:50|90.25|88.95|90.26|88.96|90.26|88.96|90.25|88.95|4
1656673620000|2022-07-01 11:07:00|90.25|88.95|90.16|88.86|90.25|88.95|90.16|88.86|10
1656673630000|2022-07-01 11:07:10|90.17|88.87|90.21|88.91|90.23|88.93|90.17|88.87|11
1656673640000|2022-07-01 11:07:20|90.23|88.93|90.24|88.94|90.24|88.94|90.22|88.92|5
1656673650000|2022-07-01 11:07:30|90.25|88.95|90.24|88.94|90.25|88.95|90.24|88.94|4
1656673660000|2022-07-01 11:07:40|90.23|88.93|90.24|88.94|90.24|88.94|90.22|88.92|4
1656673670000|2022-07-01 11:07:50|90.25|88.95|90.33|89.03|90.33|89.03|90.25|88.95|8
1656673700000|2022-07-01 11:08:20|90.34|89.04|90.34|89.04|90.35|89.05|90.32|89.02|6
1656673710000|2022-07-01 11:08:30|90.32|89.02|90.31|89.01|90.32|89.02|90.25|88.95|12
1656673720000|2022-07-01 11:08:40|90.32|89.02|90.32|89.02|90.32|89.02|90.32|89.02|1
1656673730000|2022-07-01 11:08:50|90.33|89.03|90.32|89.02|90.34|89.04|90.32|89.02|4
1656673740000|2022-07-01 11:09:00|90.3|89|90.32|89.02|90.32|89.02|90.3|89|4
1656673760000|2022-07-01 11:09:20|90.31|89.01|90.27|88.97|90.31|89.01|90.26|88.96|6
1656673770000|2022-07-01 11:09:30|90.26|88.96|90.26|88.96|90.26|88.96|90.26|88.96|1
1656673780000|2022-07-01 11:09:40|90.27|88.97|90.36|89.06|90.36|89.06|90.27|88.97|6
1656673790000|2022-07-01 11:09:50|90.33|89.03|90.33|89.03|90.34|89.04|90.33|89.03|5
1656673800000|2022-07-01 11:10:00|90.32|89.02|90.33|89.03|90.35|89.05|90.32|89.02|5
1656673810000|2022-07-01 11:10:10|90.32|89.02|90.32|89.02|90.33|89.03|90.3|89|7
1656673820000|2022-07-01 11:10:20|90.33|89.03|90.35|89.05|90.35|89.05|90.33|89.03|3
1656673840000|2022-07-01 11:10:40|90.34|89.04|90.36|89.06|90.36|89.06|90.34|89.04|6
1656673850000|2022-07-01 11:10:50|90.39|89.09|90.37|89.07|90.41|89.11|90.36|89.06|8
1656673860000|2022-07-01 11:11:00|90.36|89.06|90.33|89.03|90.36|89.06|90.32|89.02|6
1656673870000|2022-07-01 11:11:10|90.32|89.02|90.27|88.97|90.32|89.02|90.27|88.97|6
1656673880000|2022-07-01 11:11:20|90.26|88.96|90.26|88.96|90.26|88.96|90.24|88.94|5
1656673890000|2022-07-01 11:11:30|90.25|88.95|90.32|89.02|90.32|89.02|90.25|88.95|6
1656673900000|2022-07-01 11:11:40|90.31|89.01|90.31|89.01|90.31|89.01|90.31|89.01|1
1656673910000|2022-07-01 11:11:50|90.3|89|90.19|88.89|90.3|89|90.18|88.88|10
1656673920000|2022-07-01 11:12:00|90.21|88.91|90.19|88.89|90.21|88.91|90.19|88.89|3
1656673930000|2022-07-01 11:12:10|90.21|88.91|90.24|88.94|90.24|88.94|90.2|88.9|5
1656673940000|2022-07-01 11:12:20|90.25|88.95|90.25|88.95|90.31|89.01|90.23|88.93|12
1656673950000|2022-07-01 11:12:30|90.24|88.94|90.25|88.95|90.25|88.95|90.23|88.93|4
1656673970000|2022-07-01 11:12:50|90.24|88.94|90.21|88.91|90.24|88.94|90.21|88.91|6
1656673980000|2022-07-01 11:13:00|90.22|88.92|90.23|88.93|90.24|88.94|90.21|88.91|9
1656673990000|2022-07-01 11:13:10|90.24|88.94|90.24|88.94|90.24|88.94|90.24|88.94|1
1656674000000|2022-07-01 11:13:20|90.23|88.93|90.13|88.83|90.23|88.93|90.13|88.83|10
1656674010000|2022-07-01 11:13:30|90.12|88.82|90.14|88.84|90.14|88.84|90.12|88.82|4
1656674020000|2022-07-01 11:13:40|90.13|88.83|90.14|88.84|90.14|88.84|90.13|88.83|2
1656674030000|2022-07-01 11:13:50|90.13|88.83|90.14|88.84|90.14|88.84|90.13|88.83|2
1656674040000|2022-07-01 11:14:00|90.13|88.83|90.14|88.84|90.14|88.84|90.12|88.82|6
1656674050000|2022-07-01 11:14:10|90.15|88.85|90.15|88.85|90.15|88.85|90.15|88.85|1
1656674060000|2022-07-01 11:14:20|90.14|88.84|90.15|88.85|90.15|88.85|90.14|88.84|2
1656674090000|2022-07-01 11:14:50|90.14|88.84|90.15|88.85|90.15|88.85|90.14|88.84|2
1656674100000|2022-07-01 11:15:00|90.16|88.86|90.21|88.91|90.23|88.93|90.16|88.86|6
1656674110000|2022-07-01 11:15:10|90.22|88.92|90.22|88.92|90.23|88.93|90.21|88.91|5
1656674120000|2022-07-01 11:15:20|90.23|88.93|90.23|88.93|90.23|88.93|90.23|88.93|1
1656674130000|2022-07-01 11:15:30|90.25|88.95|90.33|89.03|90.33|89.03|90.23|88.93|7
1656674140000|2022-07-01 11:15:40|90.34|89.04|90.34|89.04|90.34|89.04|90.34|89.04|1
1656674150000|2022-07-01 11:15:50|90.35|89.05|90.42|89.12|90.44|89.14|90.35|89.05|7
1656674160000|2022-07-01 11:16:00|90.41|89.11|90.31|89.01|90.41|89.11|90.3|89|11
1656674170000|2022-07-01 11:16:10|90.33|89.03|90.26|88.96|90.33|89.03|90.26|88.96|5
1656674180000|2022-07-01 11:16:20|90.25|88.95|90.26|88.96|90.29|88.99|90.25|88.95|8
1656674190000|2022-07-01 11:16:30|90.25|88.95|90.22|88.92|90.25|88.95|90.22|88.92|6
1656674200000|2022-07-01 11:16:40|90.21|88.91|90.24|88.94|90.24|88.94|90.2|88.9|8
1656674210000|2022-07-01 11:16:50|90.23|88.93|90.23|88.93|90.23|88.93|90.21|88.91|4
1656674220000|2022-07-01 11:17:00|90.22|88.92|90.12|88.82|90.22|88.92|90.12|88.82|10
1656674230000|2022-07-01 11:17:10|90.11|88.81|90.12|88.82|90.13|88.83|90.1|88.8|7
1656674240000|2022-07-01 11:17:20|90.13|88.83|90.2|88.9|90.2|88.9|90.13|88.83|7
1656674250000|2022-07-01 11:17:30|90.19|88.89|90.15|88.85|90.19|88.89|90.15|88.85|6
1656674260000|2022-07-01 11:17:40|90.16|88.86|90.22|88.92|90.22|88.92|90.16|88.86|9
1656674270000|2022-07-01 11:17:50|90.21|88.91|90.4|89.1|90.41|89.11|90.21|88.91|16
1656674280000|2022-07-01 11:18:00|90.39|89.09|90.4|89.1|90.4|89.1|90.39|89.09|2
1656674290000|2022-07-01 11:18:10|90.41|89.11|90.46|89.16|90.51|89.21|90.41|89.11|12
1656674310000|2022-07-01 11:18:30|90.45|89.15|90.43|89.13|90.46|89.16|90.43|89.13|7
1656674320000|2022-07-01 11:18:40|90.42|89.12|90.4|89.1|90.42|89.12|90.36|89.06|9
1656674330000|2022-07-01 11:18:50|90.39|89.09|90.35|89.05|90.39|89.09|90.33|89.03|11
1656674340000|2022-07-01 11:19:00|90.34|89.04|90.35|89.05|90.35|89.05|90.33|89.03|4
1656674350000|2022-07-01 11:19:10|90.34|89.04|90.36|89.06|90.36|89.06|90.34|89.04|3
1656674360000|2022-07-01 11:19:20|90.37|89.07|90.41|89.11|90.43|89.13|90.37|89.07|8
1656674380000|2022-07-01 11:19:40|90.42|89.12|90.41|89.11|90.42|89.12|90.41|89.11|2
1656674400000|2022-07-01 11:20:00|90.42|89.12|90.42|89.12|90.42|89.12|90.4|89.1|5
1656674410000|2022-07-01 11:20:10|90.43|89.13|90.43|89.13|90.43|89.13|90.43|89.13|1
1656674420000|2022-07-01 11:20:20|90.42|89.12|90.41|89.11|90.42|89.12|90.41|89.11|2
1656674430000|2022-07-01 11:20:30|90.42|89.12|90.42|89.12|90.42|89.12|90.39|89.09|7
1656674440000|2022-07-01 11:20:40|90.41|89.11|90.36|89.06|90.41|89.11|90.36|89.06|5
1656674450000|2022-07-01 11:20:50|90.35|89.05|90.35|89.05|90.35|89.05|90.35|89.05|1
1656674460000|2022-07-01 11:21:00|90.36|89.06|90.34|89.04|90.4|89.1|90.34|89.04|12
1656674470000|2022-07-01 11:21:10|90.33|89.03|90.34|89.04|90.34|89.04|90.31|89.01|8
1656674480000|2022-07-01 11:21:20|90.35|89.05|90.36|89.06|90.36|89.06|90.33|89.03|4
1656674490000|2022-07-01 11:21:30|90.35|89.05|90.34|89.04|90.35|89.05|90.34|89.04|4
1656674500000|2022-07-01 11:21:40|90.33|89.03|90.37|89.07|90.37|89.07|90.33|89.03|3
1656674510000|2022-07-01 11:21:50|90.38|89.08|90.39|89.09|90.39|89.09|90.38|89.08|2
1656674520000|2022-07-01 11:22:00|90.41|89.11|90.37|89.07|90.41|89.11|90.37|89.07|5
1656674540000|2022-07-01 11:22:20|90.36|89.06|90.37|89.07|90.37|89.07|90.35|89.05|4
1656674560000|2022-07-01 11:22:40|90.38|89.08|90.41|89.11|90.41|89.11|90.38|89.08|7
1656674570000|2022-07-01 11:22:50|90.4|89.1|90.39|89.09|90.4|89.1|90.39|89.09|2
1656674590000|2022-07-01 11:23:10|90.38|89.08|90.35|89.05|90.38|89.08|90.34|89.04|6
1656674600000|2022-07-01 11:23:20|90.34|89.04|90.34|89.04|90.35|89.05|90.34|89.04|3
1656674610000|2022-07-01 11:23:30|90.33|89.03|90.34|89.04|90.35|89.05|90.33|89.03|4
1656674620000|2022-07-01 11:23:40|90.33|89.03|90.34|89.04|90.35|89.05|90.33|89.03|4
1656674640000|2022-07-01 11:24:00|90.33|89.03|90.34|89.04|90.34|89.04|90.33|89.03|2
1656674650000|2022-07-01 11:24:10|90.33|89.03|90.34|89.04|90.34|89.04|90.33|89.03|2
1656674660000|2022-07-01 11:24:20|90.35|89.05|90.43|89.13|90.43|89.13|90.35|89.05|5
1656674670000|2022-07-01 11:24:30|90.44|89.14|90.44|89.14|90.44|89.14|90.43|89.13|5
1656674680000|2022-07-01 11:24:40|90.43|89.13|90.43|89.13|90.44|89.14|90.42|89.12|5
1656674690000|2022-07-01 11:24:50|90.46|89.16|90.46|89.16|90.47|89.17|90.45|89.15|7
1656674700000|2022-07-01 11:25:00|90.45|89.15|90.45|89.15|90.46|89.16|90.43|89.13|6
1656674710000|2022-07-01 11:25:10|90.44|89.14|90.43|89.13|90.44|89.14|90.43|89.13|2
1656674720000|2022-07-01 11:25:20|90.42|89.12|90.43|89.13|90.44|89.14|90.42|89.12|4
1656674730000|2022-07-01 11:25:30|90.44|89.14|90.42|89.12|90.44|89.14|90.42|89.12|3
1656674740000|2022-07-01 11:25:40|90.4|89.1|90.4|89.1|90.4|89.1|90.4|89.1|1
1656674760000|2022-07-01 11:26:00|90.39|89.09|90.45|89.15|90.52|89.22|90.39|89.09|17
1656674770000|2022-07-01 11:26:10|90.44|89.14|90.45|89.15|90.45|89.15|90.43|89.13|6
1656674780000|2022-07-01 11:26:20|90.44|89.14|90.44|89.14|90.44|89.14|90.41|89.11|9
1656674790000|2022-07-01 11:26:30|90.43|89.13|90.44|89.14|90.45|89.15|90.43|89.13|4
1656674800000|2022-07-01 11:26:40|90.43|89.13|90.43|89.13|90.44|89.14|90.43|89.13|3
1656674810000|2022-07-01 11:26:50|90.44|89.14|90.44|89.14|90.44|89.14|90.44|89.14|1
1656674820000|2022-07-01 11:27:00|90.43|89.13|90.43|89.13|90.45|89.15|90.43|89.13|3
1656674830000|2022-07-01 11:27:10|90.44|89.14|90.43|89.13|90.44|89.14|90.43|89.13|2
1656674840000|2022-07-01 11:27:20|90.44|89.14|90.44|89.14|90.44|89.14|90.44|89.14|1
1656674850000|2022-07-01 11:27:30|90.43|89.13|90.43|89.13|90.44|89.14|90.43|89.13|3
1656674860000|2022-07-01 11:27:40|90.44|89.14|90.44|89.14|90.44|89.14|90.43|89.13|3
1656674870000|2022-07-01 11:27:50|90.43|89.13|90.43|89.13|90.44|89.14|90.43|89.13|3
1656674880000|2022-07-01 11:28:00|90.44|89.14|90.44|89.14|90.44|89.14|90.43|89.13|5
1656674890000|2022-07-01 11:28:10|90.43|89.13|90.45|89.15|90.46|89.16|90.43|89.13|7
1656674900000|2022-07-01 11:28:20|90.44|89.14|90.46|89.16|90.46|89.16|90.44|89.14|2
1656674910000|2022-07-01 11:28:30|90.45|89.15|90.45|89.15|90.46|89.16|90.44|89.14|4
1656674920000|2022-07-01 11:28:40|90.47|89.17|90.55|89.25|90.57|89.27|90.45|89.15|14
1656674930000|2022-07-01 11:28:50|90.54|89.24|90.54|89.24|90.54|89.24|90.53|89.23|3
1656674940000|2022-07-01 11:29:00|90.53|89.23|90.53|89.23|90.53|89.23|90.52|89.22|5
1656674950000|2022-07-01 11:29:10|90.52|89.22|90.53|89.23|90.53|89.23|90.52|89.22|2
1656674960000|2022-07-01 11:29:20|90.52|89.22|90.49|89.19|90.52|89.22|90.49|89.19|6
1656674970000|2022-07-01 11:29:30|90.48|89.18|90.47|89.17|90.48|89.18|90.45|89.15|5
1656674980000|2022-07-01 11:29:40|90.46|89.16|90.48|89.18|90.49|89.19|90.46|89.16|9
1656675000000|2022-07-01 11:30:00|90.49|89.19|90.48|89.18|90.49|89.19|90.48|89.18|4
1656675010000|2022-07-01 11:30:10|90.49|89.19|90.49|89.19|90.49|89.19|90.48|89.18|3
1656675020000|2022-07-01 11:30:20|90.5|89.2|90.5|89.2|90.5|89.2|90.5|89.2|1
1656675050000|2022-07-01 11:30:50|90.51|89.21|90.5|89.2|90.51|89.21|90.5|89.2|2
1656675060000|2022-07-01 11:31:00|90.51|89.21|90.5|89.2|90.51|89.21|90.5|89.2|2
1656675070000|2022-07-01 11:31:10|90.51|89.21|90.5|89.2|90.51|89.21|90.48|89.18|6
1656675080000|2022-07-01 11:31:20|90.51|89.21|90.51|89.21|90.51|89.21|90.51|89.21|1
1656675090000|2022-07-01 11:31:30|90.55|89.25|90.58|89.28|90.58|89.28|90.55|89.25|4
1656675100000|2022-07-01 11:31:40|90.57|89.27|90.52|89.22|90.57|89.27|90.52|89.22|7
1656675110000|2022-07-01 11:31:50|90.54|89.24|90.53|89.23|90.54|89.24|90.52|89.22|6
1656675120000|2022-07-01 11:32:00|90.52|89.22|90.52|89.22|90.52|89.22|90.5|89.2|4
1656675140000|2022-07-01 11:32:20|90.51|89.21|90.46|89.16|90.51|89.21|90.43|89.13|11
1656675150000|2022-07-01 11:32:30|90.45|89.15|90.43|89.13|90.45|89.15|90.42|89.12|7
1656675160000|2022-07-01 11:32:40|90.44|89.14|90.46|89.16|90.46|89.16|90.43|89.13|4
1656675170000|2022-07-01 11:32:50|90.47|89.17|90.44|89.14|90.47|89.17|90.44|89.14|4
1656675180000|2022-07-01 11:33:00|90.45|89.15|90.44|89.14|90.45|89.15|90.44|89.14|2
1656675190000|2022-07-01 11:33:10|90.43|89.13|90.4|89.1|90.43|89.13|90.36|89.06|7
1656675200000|2022-07-01 11:33:20|90.39|89.09|90.39|89.09|90.4|89.1|90.39|89.09|3
1656675210000|2022-07-01 11:33:30|90.36|89.06|90.37|89.07|90.37|89.07|90.31|89.01|10
1656675220000|2022-07-01 11:33:40|90.36|89.06|90.36|89.06|90.36|89.06|90.35|89.05|5
1656675230000|2022-07-01 11:33:50|90.35|89.05|90.38|89.08|90.38|89.08|90.35|89.05|3
1656675240000|2022-07-01 11:34:00|90.39|89.09|90.39|89.09|90.39|89.09|90.38|89.08|3
1656675250000|2022-07-01 11:34:10|90.4|89.1|90.4|89.1|90.41|89.11|90.39|89.09|6
1656675260000|2022-07-01 11:34:20|90.41|89.11|90.41|89.11|90.41|89.11|90.41|89.11|1
1656675270000|2022-07-01 11:34:30|90.38|89.08|90.38|89.08|90.38|89.08|90.38|89.08|1
1656675280000|2022-07-01 11:34:40|90.39|89.09|90.39|89.09|90.39|89.09|90.39|89.09|1
1656675290000|2022-07-01 11:34:50|90.45|89.15|90.44|89.14|90.45|89.15|90.44|89.14|2
1656675300000|2022-07-01 11:35:00|90.45|89.15|90.42|89.12|90.45|89.15|90.42|89.12|3
1656675310000|2022-07-01 11:35:10|90.41|89.11|90.42|89.12|90.42|89.12|90.41|89.11|2
1656675320000|2022-07-01 11:35:20|90.41|89.11|90.41|89.11|90.42|89.12|90.4|89.1|4
1656675330000|2022-07-01 11:35:30|90.44|89.14|90.51|89.21|90.53|89.23|90.44|89.14|8
1656675340000|2022-07-01 11:35:40|90.54|89.24|90.46|89.16|90.54|89.24|90.46|89.16|7
1656675350000|2022-07-01 11:35:50|90.45|89.15|90.44|89.14|90.45|89.15|90.43|89.13|3
1656675360000|2022-07-01 11:36:00|90.43|89.13|90.46|89.16|90.46|89.16|90.43|89.13|8
1656675370000|2022-07-01 11:36:10|90.45|89.15|90.44|89.14|90.45|89.15|90.42|89.12|4
1656675380000|2022-07-01 11:36:20|90.43|89.13|90.43|89.13|90.44|89.14|90.41|89.11|7
1656675390000|2022-07-01 11:36:30|90.42|89.12|90.43|89.13|90.43|89.13|90.42|89.12|2
1656675410000|2022-07-01 11:36:50|90.42|89.12|90.42|89.12|90.42|89.12|90.41|89.11|3
1656675430000|2022-07-01 11:37:10|90.43|89.13|90.51|89.21|90.51|89.21|90.43|89.13|4
1656675460000|2022-07-01 11:37:40|90.52|89.22|90.53|89.23|90.53|89.23|90.52|89.22|2
1656675470000|2022-07-01 11:37:50|90.52|89.22|90.53|89.23|90.53|89.23|90.52|89.22|2
1656675480000|2022-07-01 11:38:00|90.52|89.22|90.53|89.23|90.53|89.23|90.52|89.22|2
1656675500000|2022-07-01 11:38:20|90.52|89.22|90.52|89.22|90.52|89.22|90.52|89.22|1
1656675510000|2022-07-01 11:38:30|90.53|89.23|90.57|89.27|90.57|89.27|90.53|89.23|6
1656675520000|2022-07-01 11:38:40|90.58|89.28|90.58|89.28|90.59|89.29|90.58|89.28|3
1656675530000|2022-07-01 11:38:50|90.59|89.29|90.6|89.3|90.6|89.3|90.59|89.29|2
1656675540000|2022-07-01 11:39:00|90.59|89.29|90.6|89.3|90.6|89.3|90.59|89.29|2
1656675550000|2022-07-01 11:39:10|90.61|89.31|90.67|89.37|90.68|89.38|90.6|89.3|9
1656675560000|2022-07-01 11:39:20|90.68|89.38|90.72|89.42|90.72|89.42|90.68|89.38|8
1656675570000|2022-07-01 11:39:30|90.69|89.39|90.63|89.33|90.69|89.39|90.62|89.32|10
1656675580000|2022-07-01 11:39:40|90.64|89.34|90.66|89.36|90.69|89.39|90.64|89.34|10
1656675600000|2022-07-01 11:40:00|90.65|89.35|90.64|89.34|90.65|89.35|90.64|89.34|2
1656675620000|2022-07-01 11:40:20|90.65|89.35|90.64|89.34|90.65|89.35|90.64|89.34|2
1656675630000|2022-07-01 11:40:30|90.63|89.33|90.62|89.32|90.63|89.33|90.62|89.32|2
1656675640000|2022-07-01 11:40:40|90.63|89.33|90.69|89.39|90.69|89.39|90.63|89.33|4
1656675650000|2022-07-01 11:40:50|90.7|89.4|90.71|89.41|90.71|89.41|90.7|89.4|2
1656675660000|2022-07-01 11:41:00|90.7|89.4|90.61|89.31|90.71|89.41|90.61|89.31|7
1656675670000|2022-07-01 11:41:10|90.6|89.3|90.57|89.27|90.61|89.31|90.57|89.27|5
1656675680000|2022-07-01 11:41:20|90.56|89.26|90.56|89.26|90.56|89.26|90.55|89.25|3
1656675690000|2022-07-01 11:41:30|90.58|89.28|90.51|89.21|90.58|89.28|90.51|89.21|7
1656675700000|2022-07-01 11:41:40|90.5|89.2|90.56|89.26|90.56|89.26|90.5|89.2|5
1656675710000|2022-07-01 11:41:50|90.55|89.25|90.55|89.25|90.55|89.25|90.55|89.25|1
1656675720000|2022-07-01 11:42:00|90.56|89.26|90.55|89.25|90.56|89.26|90.55|89.25|2
1656675730000|2022-07-01 11:42:10|90.54|89.24|90.53|89.23|90.54|89.24|90.53|89.23|2
1656675740000|2022-07-01 11:42:20|90.52|89.22|90.52|89.22|90.52|89.22|90.52|89.22|1
1656675750000|2022-07-01 11:42:30|90.51|89.21|90.52|89.22|90.52|89.22|90.51|89.21|2
1656675780000|2022-07-01 11:43:00|90.53|89.23|90.46|89.16|90.53|89.23|90.42|89.12|8
1656675790000|2022-07-01 11:43:10|90.47|89.17|90.46|89.16|90.47|89.17|90.46|89.16|2
1656675800000|2022-07-01 11:43:20|90.49|89.19|90.5|89.2|90.5|89.2|90.49|89.19|4
1656675810000|2022-07-01 11:43:30|90.51|89.21|90.52|89.22|90.52|89.22|90.51|89.21|2
1656675820000|2022-07-01 11:43:40|90.53|89.23|90.53|89.23|90.53|89.23|90.53|89.23|1
1656675840000|2022-07-01 11:44:00|90.52|89.22|90.52|89.22|90.53|89.23|90.52|89.22|3
1656675860000|2022-07-01 11:44:20|90.53|89.23|90.52|89.22|90.53|89.23|90.52|89.22|2
1656675870000|2022-07-01 11:44:30|90.51|89.21|90.52|89.22|90.52|89.22|90.51|89.21|2
1656675880000|2022-07-01 11:44:40|90.54|89.24|90.54|89.24|90.54|89.24|90.54|89.24|1
1656675900000|2022-07-01 11:45:00|90.53|89.23|90.53|89.23|90.53|89.23|90.53|89.23|1
1656675910000|2022-07-01 11:45:10|90.52|89.22|90.53|89.23|90.53|89.23|90.52|89.22|2
1656675920000|2022-07-01 11:45:20|90.52|89.22|90.53|89.23|90.53|89.23|90.52|89.22|2
1656675950000|2022-07-01 11:45:50|90.52|89.22|90.52|89.22|90.52|89.22|90.52|89.22|1
1656675960000|2022-07-01 11:46:00|90.51|89.21|90.52|89.22|90.53|89.23|90.51|89.21|5
1656676000000|2022-07-01 11:46:40|90.51|89.21|90.51|89.21|90.51|89.21|90.51|89.21|1
1656676010000|2022-07-01 11:46:50|90.53|89.23|90.51|89.21|90.53|89.23|90.5|89.2|4
1656676020000|2022-07-01 11:47:00|90.49|89.19|90.43|89.13|90.49|89.19|90.43|89.13|6
1656676030000|2022-07-01 11:47:10|90.42|89.12|90.34|89.04|90.42|89.12|90.34|89.04|7
1656676040000|2022-07-01 11:47:20|90.35|89.05|90.35|89.05|90.39|89.09|90.34|89.04|11
1656676050000|2022-07-01 11:47:30|90.34|89.04|90.39|89.09|90.39|89.09|90.34|89.04|5
1656676060000|2022-07-01 11:47:40|90.4|89.1|90.4|89.1|90.4|89.1|90.4|89.1|1
1656676070000|2022-07-01 11:47:50|90.41|89.11|90.51|89.21|90.51|89.21|90.41|89.11|7
1656676080000|2022-07-01 11:48:00|90.5|89.2|90.44|89.14|90.5|89.2|90.43|89.13|8
1656676090000|2022-07-01 11:48:10|90.47|89.17|90.47|89.17|90.47|89.17|90.47|89.17|1
1656676110000|2022-07-01 11:48:30|90.49|89.19|90.48|89.18|90.49|89.19|90.48|89.18|2
1656676120000|2022-07-01 11:48:40|90.47|89.17|90.46|89.16|90.47|89.17|90.46|89.16|2
1656676130000|2022-07-01 11:48:50|90.47|89.17|90.47|89.17|90.47|89.17|90.47|89.17|1
1656676140000|2022-07-01 11:49:00|90.46|89.16|90.44|89.14|90.46|89.16|90.44|89.14|3
1656676150000|2022-07-01 11:49:10|90.43|89.13|90.41|89.11|90.43|89.13|90.41|89.11|3
1656676160000|2022-07-01 11:49:20|90.39|89.09|90.4|89.1|90.41|89.11|90.39|89.09|3
1656676180000|2022-07-01 11:49:40|90.38|89.08|90.4|89.1|90.4|89.1|90.38|89.08|3
1656676190000|2022-07-01 11:49:50|90.41|89.11|90.47|89.17|90.48|89.18|90.41|89.11|7
1656676200000|2022-07-01 11:50:00|90.46|89.16|90.46|89.16|90.47|89.17|90.46|89.16|7
1656676220000|2022-07-01 11:50:20|90.48|89.18|90.48|89.18|90.48|89.18|90.48|89.18|1
1656676230000|2022-07-01 11:50:30|90.46|89.16|90.46|89.16|90.46|89.16|90.46|89.16|1
1656676240000|2022-07-01 11:50:40|90.47|89.17|90.46|89.16|90.47|89.17|90.46|89.16|2
1656676260000|2022-07-01 11:51:00|90.48|89.18|90.48|89.18|90.48|89.18|90.48|89.18|1
1656676280000|2022-07-01 11:51:20|90.47|89.17|90.39|89.09|90.47|89.17|90.39|89.09|9
1656676290000|2022-07-01 11:51:30|90.38|89.08|90.39|89.09|90.39|89.09|90.38|89.08|2
1656676300000|2022-07-01 11:51:40|90.37|89.07|90.42|89.12|90.43|89.13|90.37|89.07|8
1656676310000|2022-07-01 11:51:50|90.41|89.11|90.39|89.09|90.42|89.12|90.39|89.09|6
1656676320000|2022-07-01 11:52:00|90.41|89.11|90.4|89.1|90.41|89.11|90.39|89.09|4
1656676330000|2022-07-01 11:52:10|90.38|89.08|90.45|89.15|90.46|89.16|90.38|89.08|6
1656676340000|2022-07-01 11:52:20|90.44|89.14|90.42|89.12|90.44|89.14|90.42|89.12|5
1656676350000|2022-07-01 11:52:30|90.43|89.13|90.42|89.12|90.43|89.13|90.42|89.12|4
1656676370000|2022-07-01 11:52:50|90.41|89.11|90.42|89.12|90.42|89.12|90.41|89.11|2
1656676380000|2022-07-01 11:53:00|90.43|89.13|90.43|89.13|90.43|89.13|90.41|89.11|3
1656676390000|2022-07-01 11:53:10|90.42|89.12|90.41|89.11|90.42|89.12|90.41|89.11|2
1656676400000|2022-07-01 11:53:20|90.42|89.12|90.42|89.12|90.42|89.12|90.39|89.09|5
1656676410000|2022-07-01 11:53:30|90.4|89.1|90.45|89.15|90.46|89.16|90.4|89.1|5
1656676420000|2022-07-01 11:53:40|90.44|89.14|90.42|89.12|90.44|89.14|90.42|89.12|3
1656676440000|2022-07-01 11:54:00|90.4|89.1|90.42|89.12|90.42|89.12|90.4|89.1|4
1656676450000|2022-07-01 11:54:10|90.41|89.11|90.42|89.12|90.43|89.13|90.41|89.11|3
1656676470000|2022-07-01 11:54:30|90.43|89.13|90.51|89.21|90.51|89.21|90.43|89.13|6
1656676480000|2022-07-01 11:54:40|90.5|89.2|90.52|89.22|90.52|89.22|90.5|89.2|2
1656676490000|2022-07-01 11:54:50|90.51|89.21|90.51|89.21|90.51|89.21|90.51|89.21|1
1656676500000|2022-07-01 11:55:00|90.49|89.19|90.45|89.15|90.49|89.19|90.44|89.14|7
1656676510000|2022-07-01 11:55:10|90.43|89.13|90.49|89.19|90.49|89.19|90.43|89.13|4
1656676520000|2022-07-01 11:55:20|90.5|89.2|90.55|89.25|90.55|89.25|90.5|89.2|3
1656676530000|2022-07-01 11:55:30|90.54|89.24|90.58|89.28|90.58|89.28|90.53|89.23|5
1656676540000|2022-07-01 11:55:40|90.6|89.3|90.6|89.3|90.6|89.3|90.6|89.3|1
1656676560000|2022-07-01 11:56:00|90.61|89.31|90.61|89.31|90.61|89.31|90.6|89.3|5
1656676570000|2022-07-01 11:56:10|90.62|89.32|90.67|89.37|90.67|89.37|90.61|89.31|8
1656676580000|2022-07-01 11:56:20|90.68|89.38|90.72|89.42|90.72|89.42|90.68|89.38|7
1656676590000|2022-07-01 11:56:30|90.71|89.41|90.71|89.41|90.71|89.41|90.71|89.41|1
1656676600000|2022-07-01 11:56:40|90.7|89.4|90.69|89.39|90.72|89.42|90.69|89.39|7
1656676610000|2022-07-01 11:56:50|90.65|89.35|90.66|89.36|90.66|89.36|90.6|89.3|10
1656676620000|2022-07-01 11:57:00|90.68|89.38|90.84|89.54|90.86|89.56|90.68|89.38|11
1656676630000|2022-07-01 11:57:10|90.83|89.53|90.81|89.51|90.83|89.53|90.81|89.51|7
1656676640000|2022-07-01 11:57:20|90.82|89.52|90.82|89.52|90.83|89.53|90.82|89.52|3
1656676650000|2022-07-01 11:57:30|90.83|89.53|90.81|89.51|90.83|89.53|90.79|89.49|7
1656676660000|2022-07-01 11:57:40|90.82|89.52|90.64|89.34|90.82|89.52|90.64|89.34|11
1656676670000|2022-07-01 11:57:50|90.62|89.32|90.57|89.27|90.62|89.32|90.54|89.24|9
1656676680000|2022-07-01 11:58:00|90.58|89.28|90.57|89.27|90.58|89.28|90.57|89.27|2
1656676690000|2022-07-01 11:58:10|90.58|89.28|90.62|89.32|90.62|89.32|90.58|89.28|4
1656676700000|2022-07-01 11:58:20|90.63|89.33|90.66|89.36|90.66|89.36|90.63|89.33|3
1656676710000|2022-07-01 11:58:30|90.65|89.35|90.65|89.35|90.65|89.35|90.65|89.35|1
1656676740000|2022-07-01 11:59:00|90.66|89.36|90.65|89.35|90.66|89.36|90.64|89.34|6
1656676770000|2022-07-01 11:59:30|90.66|89.36|90.65|89.35|90.67|89.37|90.65|89.35|3
1656676800000|2022-07-01 12:00:00|90.66|89.36|90.66|89.36|90.66|89.36|90.65|89.35|3
1656676810000|2022-07-01 12:00:10|90.67|89.37|90.69|89.39|90.7|89.4|90.67|89.37|9
1656676820000|2022-07-01 12:00:20|90.67|89.37|90.63|89.33|90.69|89.39|90.63|89.33|6
1656676830000|2022-07-01 12:00:30|90.65|89.35|90.65|89.35|90.65|89.35|90.64|89.34|5
1656676840000|2022-07-01 12:00:40|90.64|89.34|90.65|89.35|90.65|89.35|90.64|89.34|2
1656676850000|2022-07-01 12:00:50|90.64|89.34|90.66|89.36|90.66|89.36|90.64|89.34|5
1656676860000|2022-07-01 12:01:00|90.67|89.37|90.67|89.37|90.69|89.39|90.67|89.37|4
1656676870000|2022-07-01 12:01:10|90.69|89.39|90.7|89.4|90.7|89.4|90.69|89.39|2
1656676880000|2022-07-01 12:01:20|90.69|89.39|90.82|89.52|90.82|89.52|90.69|89.39|7
1656676890000|2022-07-01 12:01:30|90.83|89.53|90.8|89.5|90.86|89.56|90.8|89.5|7
1656676900000|2022-07-01 12:01:40|90.78|89.48|90.78|89.48|90.79|89.49|90.78|89.48|3
1656676910000|2022-07-01 12:01:50|90.8|89.5|90.82|89.52|90.82|89.52|90.78|89.48|4
1656676920000|2022-07-01 12:02:00|90.81|89.51|90.79|89.49|90.81|89.51|90.79|89.49|3
1656676930000|2022-07-01 12:02:10|90.8|89.5|90.77|89.47|90.8|89.5|90.74|89.44|7
1656676950000|2022-07-01 12:02:30|90.76|89.46|90.77|89.47|90.77|89.47|90.74|89.44|5
1656676960000|2022-07-01 12:02:40|90.75|89.45|90.77|89.47|90.78|89.48|90.75|89.45|4
1656676970000|2022-07-01 12:02:50|90.76|89.46|90.76|89.46|90.76|89.46|90.76|89.46|1
1656676980000|2022-07-01 12:03:00|90.75|89.45|90.76|89.46|90.76|89.46|90.75|89.45|4
1656676990000|2022-07-01 12:03:10|90.75|89.45|90.76|89.46|90.76|89.46|90.74|89.44|6
1656677000000|2022-07-01 12:03:20|90.75|89.45|90.75|89.45|90.75|89.45|90.75|89.45|1
1656677020000|2022-07-01 12:03:40|90.76|89.46|90.77|89.47|90.77|89.47|90.76|89.46|2
1656677040000|2022-07-01 12:04:00|90.76|89.46|90.85|89.55|90.86|89.56|90.76|89.46|8
1656677050000|2022-07-01 12:04:10|90.84|89.54|90.84|89.54|90.85|89.55|90.84|89.54|3
1656677060000|2022-07-01 12:04:20|90.85|89.55|90.86|89.56|90.86|89.56|90.85|89.55|2
1656677070000|2022-07-01 12:04:30|90.85|89.55|90.84|89.54|90.85|89.55|90.84|89.54|2
1656677080000|2022-07-01 12:04:40|90.83|89.53|90.86|89.56|90.86|89.56|90.83|89.53|6
1656677090000|2022-07-01 12:04:50|90.85|89.55|90.85|89.55|90.85|89.55|90.85|89.55|1
1656677100000|2022-07-01 12:05:00|90.84|89.54|90.84|89.54|90.84|89.54|90.84|89.54|1
1656677110000|2022-07-01 12:05:10|90.85|89.55|90.85|89.55|90.88|89.58|90.85|89.55|6
1656677120000|2022-07-01 12:05:20|90.84|89.54|90.83|89.53|90.84|89.54|90.82|89.52|4
1656677130000|2022-07-01 12:05:30|90.84|89.54|90.82|89.52|90.85|89.55|90.82|89.52|4
1656677140000|2022-07-01 12:05:40|90.81|89.51|90.82|89.52|90.82|89.52|90.81|89.51|2
1656677150000|2022-07-01 12:05:50|90.81|89.51|90.81|89.51|90.81|89.51|90.81|89.51|1
1656677160000|2022-07-01 12:06:00|90.82|89.52|90.81|89.51|90.82|89.52|90.81|89.51|2
1656677180000|2022-07-01 12:06:20|90.82|89.52|90.8|89.5|90.82|89.52|90.79|89.49|5
1656677190000|2022-07-01 12:06:30|90.81|89.51|90.81|89.51|90.81|89.51|90.8|89.5|3
1656677200000|2022-07-01 12:06:40|90.79|89.49|90.81|89.51|90.81|89.51|90.79|89.49|2
1656677210000|2022-07-01 12:06:50|90.8|89.5|90.81|89.51|90.81|89.51|90.8|89.5|2
1656677220000|2022-07-01 12:07:00|90.82|89.52|90.77|89.47|90.82|89.52|90.77|89.47|6
1656677230000|2022-07-01 12:07:10|90.78|89.48|90.78|89.48|90.78|89.48|90.78|89.48|1
1656677240000|2022-07-01 12:07:20|90.79|89.49|90.78|89.48|90.79|89.49|90.78|89.48|2
1656677250000|2022-07-01 12:07:30|90.79|89.49|90.78|89.48|90.79|89.49|90.76|89.46|5
1656677260000|2022-07-01 12:07:40|90.76|89.46|90.76|89.46|90.76|89.46|90.76|89.46|1
1656677270000|2022-07-01 12:07:50|90.75|89.45|90.71|89.41|90.75|89.45|90.68|89.38|7
1656677280000|2022-07-01 12:08:00|90.72|89.42|90.72|89.42|90.72|89.42|90.72|89.42|1
1656677290000|2022-07-01 12:08:10|90.71|89.41|90.71|89.41|90.71|89.41|90.71|89.41|1
1656677300000|2022-07-01 12:08:20|90.72|89.42|90.71|89.41|90.72|89.42|90.68|89.38|5
1656677320000|2022-07-01 12:08:40|90.72|89.42|90.68|89.38|90.72|89.42|90.68|89.38|2
1656677340000|2022-07-01 12:09:00|90.71|89.41|90.7|89.4|90.71|89.41|90.7|89.4|2
1656677370000|2022-07-01 12:09:30|90.71|89.41|90.71|89.41|90.71|89.41|90.71|89.41|1
1656677380000|2022-07-01 12:09:40|90.72|89.42|90.72|89.42|90.72|89.42|90.71|89.41|3
1656677400000|2022-07-01 12:10:00|90.71|89.41|90.72|89.42|90.72|89.42|90.71|89.41|2
1656677410000|2022-07-01 12:10:10|90.71|89.41|90.71|89.41|90.71|89.41|90.71|89.41|1
1656677420000|2022-07-01 12:10:20|90.7|89.4|90.71|89.41|90.71|89.41|90.7|89.4|2
1656677430000|2022-07-01 12:10:30|90.72|89.42|90.72|89.42|90.72|89.42|90.72|89.42|1
1656677440000|2022-07-01 12:10:40|90.71|89.41|90.71|89.41|90.71|89.41|90.71|89.41|1
1656677460000|2022-07-01 12:11:00|90.7|89.4|90.7|89.4|90.7|89.4|90.7|89.4|1
1656677470000|2022-07-01 12:11:10|90.71|89.41|90.7|89.4|90.71|89.41|90.7|89.4|2
1656677480000|2022-07-01 12:11:20|90.71|89.41|90.7|89.4|90.71|89.41|90.7|89.4|2
1656677490000|2022-07-01 12:11:30|90.72|89.42|90.71|89.41|90.72|89.42|90.7|89.4|4
1656677510000|2022-07-01 12:11:50|90.7|89.4|90.72|89.42|90.72|89.42|90.7|89.4|3
1656677520000|2022-07-01 12:12:00|90.71|89.41|90.72|89.42|90.72|89.42|90.7|89.4|3
1656677560000|2022-07-01 12:12:40|90.7|89.4|90.72|89.42|90.72|89.42|90.7|89.4|4
1656677580000|2022-07-01 12:13:00|90.7|89.4|90.72|89.42|90.72|89.42|90.7|89.4|2
1656677590000|2022-07-01 12:13:10|90.7|89.4|90.72|89.42|90.72|89.42|90.7|89.4|4
1656677620000|2022-07-01 12:13:40|90.74|89.44|90.72|89.42|90.74|89.44|90.72|89.42|3
1656677630000|2022-07-01 12:13:50|90.69|89.39|90.73|89.43|90.73|89.43|90.69|89.39|3
1656677640000|2022-07-01 12:14:00|90.7|89.4|90.72|89.42|90.73|89.43|90.7|89.4|3
1656677660000|2022-07-01 12:14:20|90.73|89.43|90.73|89.43|90.74|89.44|90.73|89.43|3
1656677670000|2022-07-01 12:14:30|90.76|89.46|90.77|89.47|90.79|89.49|90.76|89.46|4
1656677680000|2022-07-01 12:14:40|90.8|89.5|90.85|89.55|90.87|89.57|90.8|89.5|7
1656677700000|2022-07-01 12:15:00|90.79|89.49|90.78|89.48|90.81|89.51|90.78|89.48|5
1656677710000|2022-07-01 12:15:10|90.8|89.5|90.79|89.49|90.81|89.51|90.79|89.49|3
1656677720000|2022-07-01 12:15:20|90.81|89.51|90.83|89.53|90.83|89.53|90.81|89.51|2
1656677730000|2022-07-01 12:15:30|90.84|89.54|90.83|89.53|90.85|89.55|90.83|89.53|5
1656677740000|2022-07-01 12:15:40|90.82|89.52|90.84|89.54|90.85|89.55|90.82|89.52|7
1656677750000|2022-07-01 12:15:50|90.82|89.52|90.84|89.54|90.84|89.54|90.82|89.52|7
1656677760000|2022-07-01 12:16:00|90.85|89.55|90.85|89.55|90.85|89.55|90.85|89.55|1
1656677770000|2022-07-01 12:16:10|90.84|89.54|90.86|89.56|90.88|89.58|90.81|89.51|8
1656677800000|2022-07-01 12:16:40|90.87|89.57|91.05|89.75|91.05|89.75|90.87|89.57|15
1656677810000|2022-07-01 12:16:50|91.03|89.73|90.97|89.67|91.03|89.73|90.97|89.67|16
1656677820000|2022-07-01 12:17:00|90.96|89.66|90.97|89.67|90.97|89.67|90.96|89.66|4
1656677830000|2022-07-01 12:17:10|90.98|89.68|90.97|89.67|91|89.7|90.97|89.67|10
1656677840000|2022-07-01 12:17:20|90.98|89.68|91.01|89.71|91.02|89.72|90.98|89.68|8
1656677850000|2022-07-01 12:17:30|91.02|89.72|91.01|89.71|91.03|89.73|91.01|89.71|4
1656677860000|2022-07-01 12:17:40|90.98|89.68|90.94|89.64|90.98|89.68|90.94|89.64|5
1656677870000|2022-07-01 12:17:50|90.92|89.62|90.91|89.61|90.93|89.63|90.91|89.61|7
1656677880000|2022-07-01 12:18:00|90.92|89.62|90.87|89.57|90.92|89.62|90.85|89.55|9
1656677890000|2022-07-01 12:18:10|90.86|89.56|90.84|89.54|90.86|89.56|90.84|89.54|5
1656677900000|2022-07-01 12:18:20|90.83|89.53|90.84|89.54|90.84|89.54|90.83|89.53|2
1656677910000|2022-07-01 12:18:30|90.83|89.53|90.83|89.53|90.84|89.54|90.82|89.52|7
1656677930000|2022-07-01 12:18:50|90.82|89.52|90.76|89.46|90.82|89.52|90.75|89.45|6
1656677940000|2022-07-01 12:19:00|90.77|89.47|90.76|89.46|90.77|89.47|90.76|89.46|6
1656677950000|2022-07-01 12:19:10|90.75|89.45|90.73|89.43|90.76|89.46|90.72|89.42|6
1656677960000|2022-07-01 12:19:20|90.72|89.42|90.69|89.39|90.73|89.43|90.69|89.39|5
1656677970000|2022-07-01 12:19:30|90.68|89.38|90.56|89.26|90.68|89.38|90.56|89.26|12
1656677980000|2022-07-01 12:19:40|90.57|89.27|90.38|89.08|90.57|89.27|90.35|89.05|23
1656677990000|2022-07-01 12:19:50|90.42|89.12|90.29|88.99|90.42|89.12|90.29|88.99|14
1656678000000|2022-07-01 12:20:00|90.27|88.97|90.26|88.96|90.27|88.97|90.26|88.96|2
1656678010000|2022-07-01 12:20:10|90.27|88.97|90.34|89.04|90.36|89.06|90.27|88.97|8
1656678020000|2022-07-01 12:20:20|90.36|89.06|90.31|89.01|90.36|89.06|90.27|88.97|10
1656678030000|2022-07-01 12:20:30|90.32|89.02|90.36|89.06|90.37|89.07|90.32|89.02|6
1656678050000|2022-07-01 12:20:50|90.35|89.05|90.43|89.13|90.43|89.13|90.35|89.05|9
1656678060000|2022-07-01 12:21:00|90.44|89.14|90.55|89.25|90.55|89.25|90.44|89.14|14
1656678070000|2022-07-01 12:21:10|90.53|89.23|90.55|89.25|90.55|89.25|90.53|89.23|2
1656678090000|2022-07-01 12:21:30|90.56|89.26|90.51|89.21|90.56|89.26|90.51|89.21|2
1656678100000|2022-07-01 12:21:40|90.5|89.2|90.46|89.16|90.5|89.2|90.46|89.16|8
1656678110000|2022-07-01 12:21:50|90.47|89.17|90.48|89.18|90.49|89.19|90.46|89.16|5
1656678120000|2022-07-01 12:22:00|90.49|89.19|90.45|89.15|90.49|89.19|90.42|89.12|8
1656678130000|2022-07-01 12:22:10|90.42|89.12|90.43|89.13|90.44|89.14|90.42|89.12|6
1656678140000|2022-07-01 12:22:20|90.44|89.14|90.37|89.07|90.45|89.15|90.37|89.07|9
1656678150000|2022-07-01 12:22:30|90.36|89.06|90.36|89.06|90.36|89.06|90.36|89.06|1
1656678160000|2022-07-01 12:22:40|90.37|89.07|90.37|89.07|90.37|89.07|90.37|89.07|1
1656678170000|2022-07-01 12:22:50|90.36|89.06|90.37|89.07|90.37|89.07|90.36|89.06|2
1656678180000|2022-07-01 12:23:00|90.35|89.05|90.36|89.06|90.36|89.06|90.35|89.05|2
1656678190000|2022-07-01 12:23:10|90.35|89.05|90.34|89.04|90.35|89.05|90.34|89.04|4
1656678200000|2022-07-01 12:23:20|90.35|89.05|90.35|89.05|90.35|89.05|90.34|89.04|3
1656678210000|2022-07-01 12:23:30|90.36|89.06|90.36|89.06|90.36|89.06|90.36|89.06|1
1656678230000|2022-07-01 12:23:50|90.35|89.05|90.35|89.05|90.35|89.05|90.35|89.05|1
1656678250000|2022-07-01 12:24:10|90.37|89.07|90.37|89.07|90.37|89.07|90.37|89.07|1
1656678260000|2022-07-01 12:24:20|90.38|89.08|90.36|89.06|90.38|89.08|90.36|89.06|3
1656678290000|2022-07-01 12:24:50|90.35|89.05|90.36|89.06|90.36|89.06|90.35|89.05|2
1656678300000|2022-07-01 12:25:00|90.35|89.05|90.39|89.09|90.42|89.12|90.35|89.05|8
1656678310000|2022-07-01 12:25:10|90.37|89.07|90.36|89.06|90.37|89.07|90.36|89.06|2
1656678330000|2022-07-01 12:25:30|90.35|89.05|90.35|89.05|90.35|89.05|90.35|89.05|1
1656678350000|2022-07-01 12:25:50|90.36|89.06|90.37|89.07|90.37|89.07|90.36|89.06|2
1656678360000|2022-07-01 12:26:00|90.38|89.08|90.4|89.1|90.4|89.1|90.38|89.08|3
1656678380000|2022-07-01 12:26:20|90.41|89.11|90.48|89.18|90.48|89.18|90.41|89.11|5
1656678390000|2022-07-01 12:26:30|90.49|89.19|90.47|89.17|90.51|89.21|90.47|89.17|12
1656678400000|2022-07-01 12:26:40|90.48|89.18|90.48|89.18|90.49|89.19|90.47|89.17|4
1656678420000|2022-07-01 12:27:00|90.49|89.19|90.5|89.2|90.5|89.2|90.49|89.19|2
1656678430000|2022-07-01 12:27:10|90.51|89.21|90.53|89.23|90.53|89.23|90.5|89.2|4
1656678440000|2022-07-01 12:27:20|90.54|89.24|90.55|89.25|90.56|89.26|90.54|89.24|5
1656678450000|2022-07-01 12:27:30|90.56|89.26|90.59|89.29|90.59|89.29|90.56|89.26|4
1656678460000|2022-07-01 12:27:40|90.62|89.32|90.76|89.46|90.76|89.46|90.62|89.32|13
1656678470000|2022-07-01 12:27:50|90.75|89.45|90.73|89.43|90.75|89.45|90.73|89.43|2
1656678480000|2022-07-01 12:28:00|90.72|89.42|90.92|89.62|90.93|89.63|90.72|89.42|14
1656678490000|2022-07-01 12:28:10|90.94|89.64|90.9|89.6|90.94|89.64|90.87|89.57|12
1656678500000|2022-07-01 12:28:20|90.89|89.59|90.88|89.58|90.9|89.6|90.86|89.56|8
1656678510000|2022-07-01 12:28:30|90.92|89.62|90.85|89.55|90.92|89.62|90.85|89.55|9
1656678530000|2022-07-01 12:28:50|90.87|89.57|90.87|89.57|90.87|89.57|90.86|89.56|3
1656678540000|2022-07-01 12:29:00|90.88|89.58|90.89|89.59|90.89|89.59|90.88|89.58|2
1656678550000|2022-07-01 12:29:10|90.88|89.58|90.87|89.57|90.88|89.58|90.87|89.57|2
1656678560000|2022-07-01 12:29:20|90.86|89.56|90.83|89.53|90.86|89.56|90.8|89.5|4
1656678580000|2022-07-01 12:29:40|90.81|89.51|90.77|89.47|90.81|89.51|90.76|89.46|6
1656678590000|2022-07-01 12:29:50|90.78|89.48|90.77|89.47|90.79|89.49|90.77|89.47|4
1656678600000|2022-07-01 12:30:00|90.78|89.48|90.82|89.52|90.82|89.52|90.78|89.48|5
1656678610000|2022-07-01 12:30:10|90.81|89.51|90.76|89.46|90.82|89.52|90.71|89.41|14
1656678620000|2022-07-01 12:30:20|90.77|89.47|90.8|89.5|90.8|89.5|90.77|89.47|4
1656678630000|2022-07-01 12:30:30|90.79|89.49|90.86|89.56|90.86|89.56|90.78|89.48|14
1656678640000|2022-07-01 12:30:40|90.85|89.55|90.85|89.55|90.86|89.56|90.85|89.55|5
1656678650000|2022-07-01 12:30:50|90.84|89.54|90.88|89.58|90.88|89.58|90.83|89.53|6
1656678660000|2022-07-01 12:31:00|90.9|89.6|90.92|89.62|90.92|89.62|90.89|89.59|7
1656678670000|2022-07-01 12:31:10|90.95|89.65|90.97|89.67|90.97|89.67|90.93|89.63|7
1656678680000|2022-07-01 12:31:20|90.98|89.68|90.99|89.69|91.02|89.72|90.97|89.67|7
1656678690000|2022-07-01 12:31:30|90.97|89.67|90.92|89.62|90.98|89.68|90.92|89.62|7
1656678700000|2022-07-01 12:31:40|90.93|89.63|90.94|89.64|90.96|89.66|90.92|89.62|8
1656678710000|2022-07-01 12:31:50|90.96|89.66|90.94|89.64|90.96|89.66|90.94|89.64|2
1656678720000|2022-07-01 12:32:00|90.96|89.66|90.96|89.66|90.96|89.66|90.94|89.64|3
1656678730000|2022-07-01 12:32:10|90.94|89.64|90.96|89.66|90.96|89.66|90.93|89.63|7
1656678740000|2022-07-01 12:32:20|90.94|89.64|90.92|89.62|90.94|89.64|90.92|89.62|2
1656678750000|2022-07-01 12:32:30|90.94|89.64|90.89|89.59|90.94|89.64|90.89|89.59|6
1656678760000|2022-07-01 12:32:40|90.91|89.61|90.95|89.65|90.95|89.65|90.91|89.61|6
1656678770000|2022-07-01 12:32:50|90.94|89.64|91|89.7|91|89.7|90.94|89.64|6
1656678780000|2022-07-01 12:33:00|91.01|89.71|90.94|89.64|91.01|89.71|90.93|89.63|12
1656678790000|2022-07-01 12:33:10|90.96|89.66|90.98|89.68|90.98|89.68|90.96|89.66|3
1656678800000|2022-07-01 12:33:20|90.99|89.69|91.06|89.76|91.06|89.76|90.99|89.69|5
1656678810000|2022-07-01 12:33:30|91.04|89.74|91.11|89.81|91.11|89.81|91.03|89.73|11
1656678820000|2022-07-01 12:33:40|91.1|89.8|91.04|89.74|91.1|89.8|91.01|89.71|10
1656678830000|2022-07-01 12:33:50|91.06|89.76|91.06|89.76|91.06|89.76|91.05|89.75|3
1656678840000|2022-07-01 12:34:00|91.05|89.75|90.96|89.66|91.07|89.77|90.96|89.66|10
1656678850000|2022-07-01 12:34:10|90.97|89.67|90.97|89.67|90.99|89.69|90.97|89.67|5
1656678860000|2022-07-01 12:34:20|90.98|89.68|90.94|89.64|90.98|89.68|90.94|89.64|5
1656678880000|2022-07-01 12:34:40|90.93|89.63|90.95|89.65|90.95|89.65|90.93|89.63|3
1656678890000|2022-07-01 12:34:50|90.94|89.64|90.94|89.64|90.94|89.64|90.94|89.64|1
1656678920000|2022-07-01 12:35:20|90.95|89.65|90.95|89.65|90.95|89.65|90.95|89.65|1
1656678940000|2022-07-01 12:35:40|90.96|89.66|90.98|89.68|90.98|89.68|90.96|89.66|3
1656678950000|2022-07-01 12:35:50|90.97|89.67|90.94|89.64|90.97|89.67|90.94|89.64|5
1656678960000|2022-07-01 12:36:00|90.95|89.65|90.95|89.65|90.95|89.65|90.95|89.65|1
1656678980000|2022-07-01 12:36:20|90.96|89.66|90.96|89.66|90.96|89.66|90.96|89.66|1
1656678990000|2022-07-01 12:36:30|90.97|89.67|90.97|89.67|90.97|89.67|90.97|89.67|1
1656679000000|2022-07-01 12:36:40|90.96|89.66|90.95|89.65|90.96|89.66|90.94|89.64|4
1656679010000|2022-07-01 12:36:50|90.94|89.64|90.94|89.64|90.94|89.64|90.94|89.64|1
1656679020000|2022-07-01 12:37:00|90.93|89.63|90.93|89.63|90.93|89.63|90.93|89.63|1
1656679030000|2022-07-01 12:37:10|90.92|89.62|90.93|89.63|90.93|89.63|90.92|89.62|2
1656679040000|2022-07-01 12:37:20|90.89|89.59|90.87|89.57|90.89|89.59|90.87|89.57|2
1656679060000|2022-07-01 12:37:40|90.86|89.56|90.86|89.56|90.86|89.56|90.86|89.56|1
1656679130000|2022-07-01 12:38:50|90.85|89.55|90.85|89.55|90.85|89.55|90.84|89.54|3
1656679140000|2022-07-01 12:39:00|90.87|89.57|90.83|89.53|90.87|89.57|90.83|89.53|6
1656679150000|2022-07-01 12:39:10|90.84|89.54|90.83|89.53|90.88|89.58|90.83|89.53|7
1656679160000|2022-07-01 12:39:20|90.84|89.54|90.84|89.54|90.85|89.55|90.84|89.54|3
1656679170000|2022-07-01 12:39:30|90.83|89.53|90.84|89.54|90.84|89.54|90.83|89.53|4
1656679180000|2022-07-01 12:39:40|90.83|89.53|90.83|89.53|90.83|89.53|90.83|89.53|1
1656679200000|2022-07-01 12:40:00|90.84|89.54|90.86|89.56|90.91|89.61|90.83|89.53|13
1656679210000|2022-07-01 12:40:10|90.85|89.55|90.83|89.53|90.85|89.55|90.83|89.53|4
1656679220000|2022-07-01 12:40:20|90.84|89.54|90.83|89.53|90.84|89.54|90.83|89.53|2
1656679230000|2022-07-01 12:40:30|90.84|89.54|90.8|89.5|90.84|89.54|90.8|89.5|4
1656679240000|2022-07-01 12:40:40|90.79|89.49|90.77|89.47|90.83|89.53|90.77|89.47|10
1656679270000|2022-07-01 12:41:10|90.78|89.48|90.78|89.48|90.78|89.48|90.78|89.48|1
1656679280000|2022-07-01 12:41:20|90.77|89.47|90.77|89.47|90.77|89.47|90.77|89.47|1
1656679320000|2022-07-01 12:42:00|90.78|89.48|90.76|89.46|90.8|89.5|90.76|89.46|6
1656679330000|2022-07-01 12:42:10|90.77|89.47|90.75|89.45|90.77|89.47|90.75|89.45|5
1656679340000|2022-07-01 12:42:20|90.74|89.44|90.75|89.45|90.75|89.45|90.72|89.42|5
1656679350000|2022-07-01 12:42:30|90.73|89.43|90.74|89.44|90.74|89.44|90.73|89.43|2
1656679360000|2022-07-01 12:42:40|90.73|89.43|90.72|89.42|90.73|89.43|90.72|89.42|4
1656679370000|2022-07-01 12:42:50|90.73|89.43|90.76|89.46|90.76|89.46|90.72|89.42|6
1656679380000|2022-07-01 12:43:00|90.75|89.45|90.74|89.44|90.76|89.46|90.74|89.44|4
1656679390000|2022-07-01 12:43:10|90.75|89.45|90.74|89.44|90.75|89.45|90.74|89.44|2
1656679400000|2022-07-01 12:43:20|90.75|89.45|90.76|89.46|90.76|89.46|90.75|89.45|2
1656679410000|2022-07-01 12:43:30|90.75|89.45|90.75|89.45|90.75|89.45|90.75|89.45|1
1656679430000|2022-07-01 12:43:50|90.77|89.47|90.81|89.51|90.81|89.51|90.77|89.47|3
1656679440000|2022-07-01 12:44:00|90.82|89.52|90.82|89.52|90.82|89.52|90.78|89.48|6
1656679450000|2022-07-01 12:44:10|90.84|89.54|90.78|89.48|90.84|89.54|90.78|89.48|6
1656679460000|2022-07-01 12:44:20|90.79|89.49|90.79|89.49|90.79|89.49|90.79|89.49|1
1656679470000|2022-07-01 12:44:30|90.78|89.48|90.88|89.58|90.89|89.59|90.78|89.48|11
1656679480000|2022-07-01 12:44:40|90.89|89.59|90.88|89.58|90.89|89.59|90.88|89.58|4
1656679490000|2022-07-01 12:44:50|90.87|89.57|90.88|89.58|90.88|89.58|90.86|89.56|4
1656679530000|2022-07-01 12:45:30|90.89|89.59|90.86|89.56|90.89|89.59|90.85|89.55|8
1656679540000|2022-07-01 12:45:40|90.85|89.55|90.79|89.49|90.87|89.57|90.79|89.49|9
1656679550000|2022-07-01 12:45:50|90.8|89.5|90.82|89.52|90.83|89.53|90.8|89.5|9
1656679560000|2022-07-01 12:46:00|90.8|89.5|90.79|89.49|90.8|89.5|90.79|89.49|2
1656679570000|2022-07-01 12:46:10|90.78|89.48|90.78|89.48|90.79|89.49|90.78|89.48|3
1656679580000|2022-07-01 12:46:20|90.79|89.49|90.78|89.48|90.79|89.49|90.78|89.48|2
1656679590000|2022-07-01 12:46:30|90.79|89.49|90.78|89.48|90.79|89.49|90.78|89.48|6
1656679600000|2022-07-01 12:46:40|90.79|89.49|90.78|89.48|90.79|89.49|90.78|89.48|4
1656679620000|2022-07-01 12:47:00|90.79|89.49|90.83|89.53|90.83|89.53|90.79|89.49|3
1656679630000|2022-07-01 12:47:10|90.82|89.52|90.83|89.53|90.83|89.53|90.79|89.49|5
1656679640000|2022-07-01 12:47:20|90.86|89.56|90.85|89.55|90.86|89.56|90.85|89.55|4
1656679650000|2022-07-01 12:47:30|90.86|89.56|90.93|89.63|90.95|89.65|90.85|89.55|9
1656679660000|2022-07-01 12:47:40|90.94|89.64|90.96|89.66|90.96|89.66|90.94|89.64|3
1656679670000|2022-07-01 12:47:50|90.95|89.65|90.89|89.59|90.96|89.66|90.88|89.58|8
1656679680000|2022-07-01 12:48:00|90.9|89.6|90.88|89.58|90.9|89.6|90.88|89.58|3
1656679690000|2022-07-01 12:48:10|90.87|89.57|90.87|89.57|90.88|89.58|90.87|89.57|3
1656679710000|2022-07-01 12:48:30|90.86|89.56|90.84|89.54|90.86|89.56|90.84|89.54|4
1656679720000|2022-07-01 12:48:40|90.83|89.53|90.78|89.48|90.83|89.53|90.78|89.48|4
1656679740000|2022-07-01 12:49:00|90.77|89.47|90.78|89.48|90.79|89.49|90.77|89.47|5
1656679750000|2022-07-01 12:49:10|90.77|89.47|90.78|89.48|90.78|89.48|90.77|89.47|4
1656679760000|2022-07-01 12:49:20|90.79|89.49|90.79|89.49|90.79|89.49|90.79|89.49|1
1656679770000|2022-07-01 12:49:30|90.78|89.48|90.83|89.53|90.83|89.53|90.77|89.47|10
1656679790000|2022-07-01 12:49:50|90.84|89.54|90.85|89.55|90.85|89.55|90.83|89.53|4
1656679800000|2022-07-01 12:50:00|90.86|89.56|90.85|89.55|90.86|89.56|90.85|89.55|4
1656679810000|2022-07-01 12:50:10|90.86|89.56|90.86|89.56|90.86|89.56|90.85|89.55|5
1656679820000|2022-07-01 12:50:20|90.85|89.55|90.86|89.56|90.86|89.56|90.85|89.55|4
1656679830000|2022-07-01 12:50:30|90.85|89.55|90.84|89.54|90.85|89.55|90.84|89.54|2
1656679850000|2022-07-01 12:50:50|90.83|89.53|90.84|89.54|90.84|89.54|90.83|89.53|2
1656679860000|2022-07-01 12:51:00|90.83|89.53|90.8|89.5|90.83|89.53|90.79|89.49|7
1656679870000|2022-07-01 12:51:10|90.79|89.49|90.7|89.4|90.79|89.49|90.7|89.4|11
1656679880000|2022-07-01 12:51:20|90.69|89.39|90.73|89.43|90.73|89.43|90.69|89.39|6
1656679890000|2022-07-01 12:51:30|90.72|89.42|90.7|89.4|90.74|89.44|90.7|89.4|7
1656679900000|2022-07-01 12:51:40|90.72|89.42|90.76|89.46|90.76|89.46|90.72|89.42|5
1656679910000|2022-07-01 12:51:50|90.75|89.45|90.68|89.38|90.75|89.45|90.68|89.38|5
1656679920000|2022-07-01 12:52:00|90.69|89.39|90.73|89.43|90.76|89.46|90.69|89.39|8
1656679930000|2022-07-01 12:52:10|90.74|89.44|90.77|89.47|90.77|89.47|90.74|89.44|3
1656679960000|2022-07-01 12:52:40|90.76|89.46|90.76|89.46|90.77|89.47|90.76|89.46|3
1656679970000|2022-07-01 12:52:50|90.77|89.47|90.85|89.55|90.85|89.55|90.77|89.47|7
1656679980000|2022-07-01 12:53:00|90.86|89.56|90.86|89.56|90.86|89.56|90.86|89.56|1
1656679990000|2022-07-01 12:53:10|90.87|89.57|90.87|89.57|90.87|89.57|90.87|89.57|1
1656680000000|2022-07-01 12:53:20|90.88|89.58|90.93|89.63|90.93|89.63|90.88|89.58|4
1656680010000|2022-07-01 12:53:30|90.94|89.64|90.97|89.67|90.97|89.67|90.94|89.64|5
1656680020000|2022-07-01 12:53:40|90.96|89.66|90.95|89.65|90.96|89.66|90.95|89.65|4
1656680030000|2022-07-01 12:53:50|90.96|89.66|90.87|89.57|90.97|89.67|90.87|89.57|10
1656680040000|2022-07-01 12:54:00|90.86|89.56|90.78|89.48|90.86|89.56|90.77|89.47|13
1656680050000|2022-07-01 12:54:10|90.8|89.5|90.76|89.46|90.83|89.53|90.76|89.46|9
1656680060000|2022-07-01 12:54:20|90.75|89.45|90.72|89.42|90.76|89.46|90.72|89.42|4
1656680070000|2022-07-01 12:54:30|90.76|89.46|90.76|89.46|90.76|89.46|90.76|89.46|1
1656680080000|2022-07-01 12:54:40|90.77|89.47|90.75|89.45|90.77|89.47|90.75|89.45|3
1656680100000|2022-07-01 12:55:00|90.76|89.46|90.74|89.44|90.76|89.46|90.74|89.44|5
1656680110000|2022-07-01 12:55:10|90.75|89.45|90.76|89.46|90.76|89.46|90.74|89.44|4
1656680130000|2022-07-01 12:55:30|90.75|89.45|90.75|89.45|90.75|89.45|90.75|89.45|1
1656680140000|2022-07-01 12:55:40|90.76|89.46|90.76|89.46|90.76|89.46|90.76|89.46|1
1656680150000|2022-07-01 12:55:50|90.77|89.47|90.82|89.52|90.83|89.53|90.77|89.47|4
1656680160000|2022-07-01 12:56:00|90.79|89.49|90.77|89.47|90.79|89.49|90.77|89.47|3
1656680170000|2022-07-01 12:56:10|90.76|89.46|90.73|89.43|90.76|89.46|90.73|89.43|4
1656680180000|2022-07-01 12:56:20|90.75|89.45|90.73|89.43|90.76|89.46|90.73|89.43|3
1656680190000|2022-07-01 12:56:30|90.75|89.45|90.74|89.44|90.75|89.45|90.72|89.42|4
1656680200000|2022-07-01 12:56:40|90.75|89.45|90.75|89.45|90.75|89.45|90.75|89.45|1
1656680210000|2022-07-01 12:56:50|90.76|89.46|90.76|89.46|90.76|89.46|90.76|89.46|1
1656680230000|2022-07-01 12:57:10|90.75|89.45|90.75|89.45|90.75|89.45|90.75|89.45|1
1656680240000|2022-07-01 12:57:20|90.76|89.46|90.77|89.47|90.77|89.47|90.76|89.46|2
1656680250000|2022-07-01 12:57:30|90.76|89.46|90.76|89.46|90.77|89.47|90.76|89.46|3
1656680260000|2022-07-01 12:57:40|90.75|89.45|90.76|89.46|90.76|89.46|90.74|89.44|7
1656680270000|2022-07-01 12:57:50|90.75|89.45|90.75|89.45|90.76|89.46|90.75|89.45|3
1656680280000|2022-07-01 12:58:00|90.76|89.46|90.76|89.46|90.76|89.46|90.75|89.45|3
1656680290000|2022-07-01 12:58:10|90.75|89.45|90.75|89.45|90.75|89.45|90.75|89.45|1
1656680300000|2022-07-01 12:58:20|90.76|89.46|90.74|89.44|90.76|89.46|90.74|89.44|5
1656680310000|2022-07-01 12:58:30|90.75|89.45|90.76|89.46|90.76|89.46|90.74|89.44|6
1656680320000|2022-07-01 12:58:40|90.75|89.45|90.7|89.4|90.76|89.46|90.7|89.4|6
1656680330000|2022-07-01 12:58:50|90.69|89.39|90.68|89.38|90.69|89.39|90.68|89.38|2
1656680340000|2022-07-01 12:59:00|90.69|89.39|90.75|89.45|90.75|89.45|90.69|89.39|5
1656680350000|2022-07-01 12:59:10|90.76|89.46|90.76|89.46|90.76|89.46|90.76|89.46|1
1656680370000|2022-07-01 12:59:30|90.77|89.47|90.77|89.47|90.77|89.47|90.77|89.47|1
1656680380000|2022-07-01 12:59:40|90.78|89.48|90.77|89.47|90.78|89.48|90.77|89.47|2
1656680390000|2022-07-01 12:59:50|90.79|89.49|90.84|89.54|90.84|89.54|90.78|89.48|5
1656680400000|2022-07-01 13:00:00|90.83|89.53|90.79|89.49|90.83|89.53|90.79|89.49|6
1656680410000|2022-07-01 13:00:10|90.77|89.47|90.77|89.47|90.77|89.47|90.66|89.36|13
1656680420000|2022-07-01 13:00:20|90.78|89.48|90.96|89.66|90.97|89.67|90.78|89.48|12
1656680430000|2022-07-01 13:00:30|90.95|89.65|90.89|89.59|90.95|89.65|90.89|89.59|5
1656680480000|2022-07-01 13:01:20|90.92|89.62|90.92|89.62|90.92|89.62|90.92|89.62|1
1656680490000|2022-07-01 13:01:30|90.95|89.65|90.98|89.68|90.98|89.68|90.95|89.65|6
1656680500000|2022-07-01 13:01:40|90.97|89.67|90.98|89.68|90.98|89.68|90.97|89.67|2
1656680520000|2022-07-01 13:02:00|90.97|89.67|90.98|89.68|90.98|89.68|90.97|89.67|2
1656680530000|2022-07-01 13:02:10|90.97|89.67|90.98|89.68|90.98|89.68|90.97|89.67|2
1656680540000|2022-07-01 13:02:20|90.97|89.67|91.05|89.75|91.05|89.75|90.97|89.67|7
1656680550000|2022-07-01 13:02:30|91.04|89.74|90.98|89.68|91.04|89.74|90.98|89.68|6
1656680570000|2022-07-01 13:02:50|90.97|89.67|90.89|89.59|90.97|89.67|90.89|89.59|7
1656680580000|2022-07-01 13:03:00|90.9|89.6|90.88|89.58|90.93|89.63|90.88|89.58|10
1656680610000|2022-07-01 13:03:30|90.89|89.59|90.89|89.59|90.89|89.59|90.89|89.59|1
1656680630000|2022-07-01 13:03:50|90.88|89.58|90.88|89.58|90.88|89.58|90.88|89.58|1
1656680790000|2022-07-01 13:06:30|90.83|89.53|90.76|89.46|90.83|89.53|90.76|89.46|5
1656680800000|2022-07-01 13:06:40|90.72|89.42|90.75|89.45|90.76|89.46|90.72|89.42|8
1656680810000|2022-07-01 13:06:50|90.74|89.44|90.76|89.46|90.76|89.46|90.73|89.43|4
1656680840000|2022-07-01 13:07:20|90.74|89.44|90.75|89.45|90.75|89.45|90.73|89.43|3
1656680850000|2022-07-01 13:07:30|90.76|89.46|90.69|89.39|90.76|89.46|90.69|89.39|8
1656680860000|2022-07-01 13:07:40|90.7|89.4|90.74|89.44|90.74|89.44|90.68|89.38|8
1656680870000|2022-07-01 13:07:50|90.75|89.45|90.76|89.46|90.76|89.46|90.74|89.44|4
1656680880000|2022-07-01 13:08:00|90.75|89.45|90.78|89.48|90.78|89.48|90.75|89.45|3
1656680890000|2022-07-01 13:08:10|90.79|89.49|90.79|89.49|90.79|89.49|90.79|89.49|1
1656680900000|2022-07-01 13:08:20|90.81|89.51|90.84|89.54|90.84|89.54|90.81|89.51|3
1656680920000|2022-07-01 13:08:40|90.86|89.56|90.81|89.51|90.86|89.56|90.8|89.5|5
1656680930000|2022-07-01 13:08:50|90.82|89.52|90.82|89.52|90.82|89.52|90.82|89.52|1
1656680950000|2022-07-01 13:09:10|90.75|89.45|90.75|89.45|90.75|89.45|90.74|89.44|3
1656680960000|2022-07-01 13:09:20|90.74|89.44|90.8|89.5|90.82|89.52|90.74|89.44|7
1656680970000|2022-07-01 13:09:30|90.79|89.49|90.75|89.45|90.79|89.49|90.75|89.45|4
1656680980000|2022-07-01 13:09:40|90.76|89.46|90.76|89.46|90.76|89.46|90.76|89.46|1
1656680990000|2022-07-01 13:09:50|90.75|89.45|90.75|89.45|90.75|89.45|90.75|89.45|1
1656681000000|2022-07-01 13:10:00|90.76|89.46|90.77|89.47|90.77|89.47|90.76|89.46|2
1656681030000|2022-07-01 13:10:30|90.78|89.48|90.78|89.48|90.78|89.48|90.78|89.48|1
1656681040000|2022-07-01 13:10:40|90.79|89.49|90.83|89.53|90.83|89.53|90.79|89.49|3
1656681050000|2022-07-01 13:10:50|90.84|89.54|90.84|89.54|90.85|89.55|90.84|89.54|3
1656681060000|2022-07-01 13:11:00|90.83|89.53|90.85|89.55|90.85|89.55|90.83|89.53|3
1656681080000|2022-07-01 13:11:20|90.86|89.56|90.87|89.57|90.87|89.57|90.86|89.56|2
1656681090000|2022-07-01 13:11:30|90.86|89.56|90.86|89.56|90.87|89.57|90.86|89.56|3
1656681100000|2022-07-01 13:11:40|90.85|89.55|90.77|89.47|90.85|89.55|90.77|89.47|5
1656681110000|2022-07-01 13:11:50|90.78|89.48|90.78|89.48|90.78|89.48|90.78|89.48|1
1656681120000|2022-07-01 13:12:00|90.79|89.49|90.81|89.51|90.83|89.53|90.79|89.49|6
1656681130000|2022-07-01 13:12:10|90.82|89.52|90.84|89.54|90.84|89.54|90.82|89.52|3
1656681150000|2022-07-01 13:12:30|90.86|89.56|90.84|89.54|90.86|89.56|90.84|89.54|3
1656681160000|2022-07-01 13:12:40|90.85|89.55|90.85|89.55|90.86|89.56|90.85|89.55|3
1656681170000|2022-07-01 13:12:50|90.82|89.52|90.81|89.51|90.82|89.52|90.79|89.49|4
1656681180000|2022-07-01 13:13:00|90.83|89.53|90.83|89.53|90.83|89.53|90.82|89.52|5
1656681200000|2022-07-01 13:13:20|90.84|89.54|90.85|89.55|90.85|89.55|90.84|89.54|2
1656681210000|2022-07-01 13:13:30|90.86|89.56|90.87|89.57|90.87|89.57|90.85|89.55|4
1656681230000|2022-07-01 13:13:50|90.88|89.58|90.88|89.58|90.88|89.58|90.88|89.58|1
1656681240000|2022-07-01 13:14:00|90.89|89.59|91.06|89.76|91.06|89.76|90.89|89.59|13
1656681250000|2022-07-01 13:14:10|91.05|89.75|90.97|89.67|91.05|89.75|90.97|89.67|5
1656681260000|2022-07-01 13:14:20|90.96|89.66|90.95|89.65|90.96|89.66|90.93|89.63|6
1656681270000|2022-07-01 13:14:30|90.94|89.64|90.92|89.62|90.94|89.64|90.89|89.59|14
1656681280000|2022-07-01 13:14:40|90.91|89.61|90.87|89.57|90.91|89.61|90.87|89.57|3
1656681290000|2022-07-01 13:14:50|90.88|89.58|90.87|89.57|90.88|89.58|90.87|89.57|2
1656681310000|2022-07-01 13:15:10|90.86|89.56|90.85|89.55|90.86|89.56|90.83|89.53|7
1656681320000|2022-07-01 13:15:20|90.86|89.56|90.87|89.57|90.87|89.57|90.86|89.56|2
1656681330000|2022-07-01 13:15:30|90.88|89.58|90.96|89.66|90.98|89.68|90.88|89.58|9
1656681350000|2022-07-01 13:15:50|90.95|89.65|90.94|89.64|90.95|89.65|90.91|89.61|4
1656681360000|2022-07-01 13:16:00|90.96|89.66|90.98|89.68|90.98|89.68|90.96|89.66|3
1656681380000|2022-07-01 13:16:20|90.99|89.69|91.08|89.78|91.12|89.82|90.99|89.69|13
1656681390000|2022-07-01 13:16:30|91.01|89.71|90.99|89.69|91.02|89.72|90.99|89.69|4
1656681400000|2022-07-01 13:16:40|90.97|89.67|90.97|89.67|91.02|89.72|90.95|89.65|7
1656681410000|2022-07-01 13:16:50|90.95|89.65|90.95|89.65|90.95|89.65|90.95|89.65|1
1656681420000|2022-07-01 13:17:00|90.96|89.66|90.96|89.66|90.96|89.66|90.96|89.66|1
1656681430000|2022-07-01 13:17:10|90.94|89.64|90.89|89.59|90.94|89.64|90.89|89.59|3
1656681440000|2022-07-01 13:17:20|90.91|89.61|90.96|89.66|90.96|89.66|90.91|89.61|5
1656681450000|2022-07-01 13:17:30|90.95|89.65|90.95|89.65|90.95|89.65|90.95|89.65|1
1656681460000|2022-07-01 13:17:40|90.96|89.66|90.96|89.66|90.96|89.66|90.96|89.66|1
1656681480000|2022-07-01 13:18:00|90.97|89.67|90.97|89.67|90.97|89.67|90.97|89.67|1
1656681490000|2022-07-01 13:18:10|90.99|89.69|91.06|89.76|91.08|89.78|90.99|89.69|9
1656681500000|2022-07-01 13:18:20|91.05|89.75|91.05|89.75|91.05|89.75|91.05|89.75|1
1656681510000|2022-07-01 13:18:30|91.06|89.76|91.07|89.77|91.07|89.77|91.05|89.75|3
1656681520000|2022-07-01 13:18:40|91.05|89.75|91.07|89.77|91.07|89.77|91.05|89.75|5
1656681540000|2022-07-01 13:19:00|91.08|89.78|91.14|89.84|91.14|89.84|91.08|89.78|3
1656681550000|2022-07-01 13:19:10|91.15|89.85|91.09|89.79|91.15|89.85|91.09|89.79|5
1656681560000|2022-07-01 13:19:20|91.1|89.8|91.14|89.84|91.14|89.84|91.1|89.8|11
1656681570000|2022-07-01 13:19:30|91.16|89.86|91.24|89.94|91.24|89.94|91.16|89.86|8
1656681580000|2022-07-01 13:19:40|91.25|89.95|91.27|89.97|91.28|89.98|91.25|89.95|5
1656681590000|2022-07-01 13:19:50|91.29|89.99|91.32|90.02|91.33|90.03|91.29|89.99|6
1656681600000|2022-07-01 13:20:00|91.36|90.06|91.33|90.03|91.36|90.06|91.32|90.02|9
1656681610000|2022-07-01 13:20:10|91.32|90.02|91.32|90.02|91.34|90.04|91.28|89.98|9
1656681620000|2022-07-01 13:20:20|91.3|90|91.33|90.03|91.33|90.03|91.29|89.99|4
1656681630000|2022-07-01 13:20:30|91.32|90.02|91.32|90.02|91.32|90.02|91.32|90.02|1
1656681640000|2022-07-01 13:20:40|91.31|90.01|91.32|90.02|91.32|90.02|91.3|90|3
1656681650000|2022-07-01 13:20:50|91.31|90.01|91.29|89.99|91.31|90.01|91.29|89.99|5
1656681660000|2022-07-01 13:21:00|91.31|90.01|91.31|90.01|91.31|90.01|91.31|90.01|1
1656681670000|2022-07-01 13:21:10|91.32|90.02|91.33|90.03|91.33|90.03|91.32|90.02|2
1656681680000|2022-07-01 13:21:20|91.29|89.99|91.31|90.01|91.31|90.01|91.28|89.98|9
1656681690000|2022-07-01 13:21:30|91.32|90.02|91.33|90.03|91.33|90.03|91.32|90.02|4
1656681700000|2022-07-01 13:21:40|91.34|90.04|91.45|90.15|91.52|90.22|91.34|90.04|19
1656681710000|2022-07-01 13:21:50|91.43|90.13|91.32|90.02|91.43|90.13|91.32|90.02|14
1656681720000|2022-07-01 13:22:00|91.33|90.03|91.26|89.96|91.33|90.03|91.24|89.94|9
1656681740000|2022-07-01 13:22:20|91.27|89.97|91.17|89.87|91.27|89.97|91.17|89.87|6
1656681750000|2022-07-01 13:22:30|91.18|89.88|91.2|89.9|91.22|89.92|91.18|89.88|7
1656681760000|2022-07-01 13:22:40|91.23|89.93|91.2|89.9|91.23|89.93|91.19|89.89|5
1656681770000|2022-07-01 13:22:50|91.21|89.91|91.21|89.91|91.21|89.91|91.19|89.89|5
1656681780000|2022-07-01 13:23:00|91.18|89.88|91.19|89.89|91.19|89.89|91.17|89.87|3
1656681790000|2022-07-01 13:23:10|91.2|89.9|91.22|89.92|91.22|89.92|91.2|89.9|5
1656681800000|2022-07-01 13:23:20|91.23|89.93|91.22|89.92|91.24|89.94|91.22|89.92|4
1656681810000|2022-07-01 13:23:30|91.23|89.93|91.22|89.92|91.23|89.93|91.22|89.92|2
1656681830000|2022-07-01 13:23:50|91.23|89.93|91.22|89.92|91.23|89.93|91.22|89.92|2
1656681840000|2022-07-01 13:24:00|91.23|89.93|91.2|89.9|91.23|89.93|91.18|89.88|7
1656681850000|2022-07-01 13:24:10|91.21|89.91|91.26|89.96|91.26|89.96|91.21|89.91|6
1656681870000|2022-07-01 13:24:30|91.28|89.98|91.26|89.96|91.28|89.98|91.26|89.96|2
1656681880000|2022-07-01 13:24:40|91.25|89.95|91.23|89.93|91.25|89.95|91.23|89.93|4
1656681890000|2022-07-01 13:24:50|91.22|89.92|91.23|89.93|91.23|89.93|91.22|89.92|2
1656681900000|2022-07-01 13:25:00|91.22|89.92|91.17|89.87|91.22|89.92|91.16|89.86|7
1656681910000|2022-07-01 13:25:10|91.18|89.88|91.18|89.88|91.18|89.88|91.18|89.88|1
1656681920000|2022-07-01 13:25:20|91.17|89.87|91.21|89.91|91.21|89.91|91.17|89.87|6
1656681930000|2022-07-01 13:25:30|91.22|89.92|91.22|89.92|91.22|89.92|91.22|89.92|1
1656681940000|2022-07-01 13:25:40|91.21|89.91|91.21|89.91|91.21|89.91|91.21|89.91|1
1656681950000|2022-07-01 13:25:50|91.2|89.9|91.2|89.9|91.21|89.91|91.18|89.88|6
1656681960000|2022-07-01 13:26:00|91.21|89.91|91.21|89.91|91.21|89.91|91.2|89.9|3
1656681970000|2022-07-01 13:26:10|91.2|89.9|91.21|89.91|91.22|89.92|91.2|89.9|3
1656681980000|2022-07-01 13:26:20|91.2|89.9|91.15|89.85|91.2|89.9|91.15|89.85|4
1656681990000|2022-07-01 13:26:30|91.14|89.84|91.16|89.86|91.16|89.86|91.14|89.84|2
1656682000000|2022-07-01 13:26:40|91.15|89.85|91.15|89.85|91.16|89.86|91.15|89.85|5
1656682010000|2022-07-01 13:26:50|91.16|89.86|91.15|89.85|91.16|89.86|91.15|89.85|2
1656682020000|2022-07-01 13:27:00|91.16|89.86|91.16|89.86|91.16|89.86|91.16|89.86|1
1656682040000|2022-07-01 13:27:20|91.17|89.87|91.17|89.87|91.18|89.88|91.17|89.87|3
1656682060000|2022-07-01 13:27:40|91.16|89.86|91.16|89.86|91.16|89.86|91.16|89.86|1
1656682070000|2022-07-01 13:27:50|91.15|89.85|91.15|89.85|91.15|89.85|91.15|89.85|1
1656682080000|2022-07-01 13:28:00|91.16|89.86|91.16|89.86|91.17|89.87|91.15|89.85|7
1656682100000|2022-07-01 13:28:20|91.15|89.85|91.15|89.85|91.15|89.85|91.15|89.85|1
1656682110000|2022-07-01 13:28:30|91.14|89.84|91.13|89.83|91.14|89.84|91.09|89.79|6
1656682130000|2022-07-01 13:28:50|91.14|89.84|91.14|89.84|91.14|89.84|91.14|89.84|1
1656682140000|2022-07-01 13:29:00|91.13|89.83|91.08|89.78|91.13|89.83|91.08|89.78|5
1656682150000|2022-07-01 13:29:10|91.07|89.77|91.06|89.76|91.08|89.78|91.06|89.76|4
1656682160000|2022-07-01 13:29:20|91.07|89.77|91.11|89.81|91.11|89.81|91.06|89.76|6
1656682170000|2022-07-01 13:29:30|91.12|89.82|91.11|89.81|91.12|89.82|91.08|89.78|10
1656682180000|2022-07-01 13:29:40|91.12|89.82|91.06|89.76|91.12|89.82|91.06|89.76|5
1656682190000|2022-07-01 13:29:50|91.08|89.78|91.1|89.8|91.1|89.8|91.08|89.78|5
1656682200000|2022-07-01 13:30:00|91.09|89.79|91.13|89.83|91.13|89.83|91.08|89.78|10
1656682210000|2022-07-01 13:30:10|91.15|89.85|91.31|90.01|91.33|90.03|91.15|89.85|16
1656682220000|2022-07-01 13:30:20|91.3|90|91.28|89.98|91.33|90.03|91.27|89.97|9
1656682230000|2022-07-01 13:30:30|91.31|90.01|91.31|90.01|91.33|90.03|91.29|89.99|9
1656682240000|2022-07-01 13:30:40|91.3|90|91.16|89.86|91.3|90|91.16|89.86|9
1656682250000|2022-07-01 13:30:50|91.18|89.88|91.18|89.88|91.2|89.9|91.17|89.87|7
1656682260000|2022-07-01 13:31:00|91.2|89.9|91.27|89.97|91.28|89.98|91.2|89.9|10
1656682270000|2022-07-01 13:31:10|91.28|89.98|91.27|89.97|91.29|89.99|91.27|89.97|4
1656682280000|2022-07-01 13:31:20|91.26|89.96|91.29|89.99|91.31|90.01|91.26|89.96|9
1656682290000|2022-07-01 13:31:30|91.3|90|91.32|90.02|91.32|90.02|91.29|89.99|5
1656682300000|2022-07-01 13:31:40|91.31|90.01|91.2|89.9|91.31|90.01|91.2|89.9|10
1656682310000|2022-07-01 13:31:50|91.18|89.88|91.05|89.75|91.18|89.88|91.03|89.73|17
1656682320000|2022-07-01 13:32:00|91.04|89.74|90.96|89.66|91.04|89.74|90.95|89.65|10
1656682330000|2022-07-01 13:32:10|90.97|89.67|90.97|89.67|90.98|89.68|90.97|89.67|3
1656682340000|2022-07-01 13:32:20|90.96|89.66|90.86|89.56|90.97|89.67|90.86|89.56|9
1656682350000|2022-07-01 13:32:30|90.87|89.57|90.93|89.63|90.93|89.63|90.87|89.57|11
1656682360000|2022-07-01 13:32:40|90.91|89.61|90.94|89.64|90.94|89.64|90.88|89.58|14
1656682370000|2022-07-01 13:32:50|90.93|89.63|91.13|89.83|91.14|89.84|90.93|89.63|14
1656682380000|2022-07-01 13:33:00|91.15|89.85|91.27|89.97|91.28|89.98|91.15|89.85|15
1656682390000|2022-07-01 13:33:10|91.29|89.99|91.24|89.94|91.32|90.02|91.16|89.86|22
1656682400000|2022-07-01 13:33:20|91.25|89.95|91.25|89.95|91.3|90|91.25|89.95|7
1656682410000|2022-07-01 13:33:30|91.24|89.94|91.24|89.94|91.25|89.95|91.24|89.94|3
1656682420000|2022-07-01 13:33:40|91.22|89.92|91.23|89.93|91.23|89.93|91.21|89.91|3
1656682430000|2022-07-01 13:33:50|91.22|89.92|91.16|89.86|91.22|89.92|91.16|89.86|8
1656682440000|2022-07-01 13:34:00|91.14|89.84|91.07|89.77|91.14|89.84|91.06|89.76|8
1656682450000|2022-07-01 13:34:10|91.05|89.75|90.87|89.57|91.05|89.75|90.87|89.57|18
1656682460000|2022-07-01 13:34:20|90.88|89.58|90.97|89.67|91.01|89.71|90.88|89.58|19
1656682470000|2022-07-01 13:34:30|90.95|89.65|90.97|89.67|90.98|89.68|90.94|89.64|11
1656682480000|2022-07-01 13:34:40|90.98|89.68|91.17|89.87|91.17|89.87|90.98|89.68|13
1656682490000|2022-07-01 13:34:50|91.16|89.86|91.07|89.77|91.17|89.87|91.07|89.77|7
1656682500000|2022-07-01 13:35:00|91.06|89.76|90.98|89.68|91.07|89.77|90.97|89.67|20
1656682510000|2022-07-01 13:35:10|90.97|89.67|90.97|89.67|90.97|89.67|90.96|89.66|7
1656682520000|2022-07-01 13:35:20|90.96|89.66|90.94|89.64|90.96|89.66|90.93|89.63|8
1656682530000|2022-07-01 13:35:30|90.96|89.66|90.93|89.63|90.96|89.66|90.93|89.63|4
1656682540000|2022-07-01 13:35:40|90.89|89.59|90.88|89.58|90.89|89.59|90.87|89.57|3
1656682550000|2022-07-01 13:35:50|90.89|89.59|90.88|89.58|90.93|89.63|90.87|89.57|10
1656682560000|2022-07-01 13:36:00|90.87|89.57|90.78|89.48|90.87|89.57|90.78|89.48|16
1656682570000|2022-07-01 13:36:10|90.79|89.49|90.78|89.48|90.84|89.54|90.78|89.48|11
1656682580000|2022-07-01 13:36:20|90.77|89.47|90.73|89.43|90.77|89.47|90.73|89.43|8
1656682590000|2022-07-01 13:36:30|90.75|89.45|90.86|89.56|90.87|89.57|90.75|89.45|12
1656682600000|2022-07-01 13:36:40|90.87|89.57|90.83|89.53|90.87|89.57|90.82|89.52|5
1656682610000|2022-07-01 13:36:50|90.82|89.52|90.87|89.57|90.87|89.57|90.82|89.52|9
1656682620000|2022-07-01 13:37:00|90.88|89.58|90.97|89.67|90.98|89.68|90.88|89.58|10
1656682630000|2022-07-01 13:37:10|90.96|89.66|91.04|89.74|91.04|89.74|90.95|89.65|11
1656682640000|2022-07-01 13:37:20|91.03|89.73|91.04|89.74|91.04|89.74|90.99|89.69|9
1656682650000|2022-07-01 13:37:30|91.03|89.73|90.98|89.68|91.03|89.73|90.97|89.67|8
1656682660000|2022-07-01 13:37:40|90.97|89.67|90.98|89.68|90.99|89.69|90.97|89.67|8
1656682670000|2022-07-01 13:37:50|90.97|89.67|90.97|89.67|90.97|89.67|90.97|89.67|1
1656682680000|2022-07-01 13:38:00|90.98|89.68|90.99|89.69|91.04|89.74|90.98|89.68|8
1656682690000|2022-07-01 13:38:10|90.97|89.67|90.89|89.59|90.97|89.67|90.89|89.59|7
1656682700000|2022-07-01 13:38:20|90.88|89.58|90.88|89.58|90.91|89.61|90.88|89.58|8
1656682710000|2022-07-01 13:38:30|90.89|89.59|90.85|89.55|90.89|89.59|90.84|89.54|6
1656682720000|2022-07-01 13:38:40|90.84|89.54|90.84|89.54|90.86|89.56|90.83|89.53|11
1656682730000|2022-07-01 13:38:50|90.86|89.56|90.86|89.56|90.87|89.57|90.86|89.56|3
1656682740000|2022-07-01 13:39:00|90.85|89.55|90.91|89.61|90.92|89.62|90.85|89.55|7
1656682750000|2022-07-01 13:39:10|90.92|89.62|90.78|89.48|90.92|89.62|90.73|89.43|16
1656682760000|2022-07-01 13:39:20|90.79|89.49|90.83|89.53|90.84|89.54|90.79|89.49|3
1656682770000|2022-07-01 13:39:30|90.84|89.54|90.85|89.55|90.87|89.57|90.83|89.53|8
1656682780000|2022-07-01 13:39:40|90.84|89.54|90.85|89.55|90.85|89.55|90.84|89.54|2
1656682790000|2022-07-01 13:39:50|90.84|89.54|90.85|89.55|90.85|89.55|90.84|89.54|4
1656682800000|2022-07-01 13:40:00|90.84|89.54|90.85|89.55|90.85|89.55|90.84|89.54|4
1656682810000|2022-07-01 13:40:10|90.84|89.54|90.9|89.6|90.9|89.6|90.84|89.54|4
1656682820000|2022-07-01 13:40:20|90.92|89.62|90.93|89.63|90.97|89.67|90.91|89.61|12
1656682840000|2022-07-01 13:40:40|90.94|89.64|90.89|89.59|90.94|89.64|90.88|89.58|7
1656682850000|2022-07-01 13:40:50|90.9|89.6|90.92|89.62|90.92|89.62|90.9|89.6|5
1656682860000|2022-07-01 13:41:00|90.93|89.63|91.01|89.71|91.02|89.72|90.93|89.63|7
1656682870000|2022-07-01 13:41:10|91.02|89.72|90.99|89.69|91.04|89.74|90.98|89.68|11
1656682880000|2022-07-01 13:41:20|91|89.7|91.16|89.86|91.16|89.86|91|89.7|18
1656682890000|2022-07-01 13:41:30|91.15|89.85|91.1|89.8|91.16|89.86|91.09|89.79|16
1656682900000|2022-07-01 13:41:40|91.11|89.81|91.11|89.81|91.12|89.82|91.08|89.78|7
1656682910000|2022-07-01 13:41:50|91.13|89.83|91.11|89.81|91.13|89.83|91.1|89.8|10
1656682920000|2022-07-01 13:42:00|91.12|89.82|91.21|89.91|91.21|89.91|91.09|89.79|12
1656682930000|2022-07-01 13:42:10|91.22|89.92|91.31|90.01|91.32|90.02|91.21|89.91|12
1656682940000|2022-07-01 13:42:20|91.3|90|91.34|90.04|91.35|90.05|91.3|90|11
1656682950000|2022-07-01 13:42:30|91.33|90.03|91.4|90.1|91.4|90.1|91.33|90.03|6
1656682960000|2022-07-01 13:42:40|91.39|90.09|91.35|90.05|91.4|90.1|91.35|90.05|7
1656682970000|2022-07-01 13:42:50|91.34|90.04|91.32|90.02|91.35|90.05|91.32|90.02|5
1656682980000|2022-07-01 13:43:00|91.33|90.03|91.37|90.07|91.37|90.07|91.33|90.03|6
1656682990000|2022-07-01 13:43:10|91.38|90.08|91.48|90.18|91.49|90.19|91.38|90.08|14
1656683000000|2022-07-01 13:43:20|91.47|90.17|91.44|90.14|91.47|90.17|91.43|90.13|5
1656683010000|2022-07-01 13:43:30|91.43|90.13|91.41|90.11|91.44|90.14|91.39|90.09|11
1656683020000|2022-07-01 13:43:40|91.45|90.15|91.48|90.18|91.49|90.19|91.45|90.15|13
1656683030000|2022-07-01 13:43:50|91.47|90.17|91.48|90.18|91.5|90.2|91.47|90.17|11
1656683040000|2022-07-01 13:44:00|91.49|90.19|91.69|90.39|91.7|90.4|91.49|90.19|17
1656683050000|2022-07-01 13:44:10|91.67|90.37|91.7|90.4|91.7|90.4|91.66|90.36|3
1656683060000|2022-07-01 13:44:20|91.69|90.39|91.81|90.51|91.81|90.51|91.67|90.37|10
1656683070000|2022-07-01 13:44:30|91.83|90.53|91.76|90.46|91.83|90.53|91.76|90.46|9
1656683080000|2022-07-01 13:44:40|91.75|90.45|91.71|90.41|91.77|90.47|91.68|90.38|13
1656683090000|2022-07-01 13:44:50|91.7|90.4|91.65|90.35|91.75|90.45|91.65|90.35|9
1656683100000|2022-07-01 13:45:00|91.68|90.38|91.65|90.35|91.73|90.43|91.65|90.35|16
1656683110000|2022-07-01 13:45:10|91.69|90.39|91.62|90.32|91.69|90.39|91.59|90.29|17
1656683120000|2022-07-01 13:45:20|91.63|90.33|91.73|90.43|91.77|90.47|91.63|90.33|12
1656683130000|2022-07-01 13:45:30|91.74|90.44|91.96|90.66|92.05|90.75|91.74|90.44|25
1656683140000|2022-07-01 13:45:40|91.95|90.65|91.94|90.64|91.97|90.67|91.92|90.62|17
1656683150000|2022-07-01 13:45:50|91.95|90.65|92.02|90.72|92.02|90.72|91.94|90.64|25
1656683160000|2022-07-01 13:46:00|92.04|90.74|92.17|90.87|92.21|90.91|92.01|90.71|23
1656683170000|2022-07-01 13:46:10|92.18|90.88|92.08|90.78|92.24|90.94|92.03|90.73|17
1656683180000|2022-07-01 13:46:20|92.09|90.79|92.19|90.89|92.22|90.92|92.07|90.77|15
1656683190000|2022-07-01 13:46:30|92.18|90.88|92.05|90.75|92.18|90.88|92.03|90.73|12
1656683200000|2022-07-01 13:46:40|92.08|90.78|91.99|90.69|92.08|90.78|91.94|90.64|21
1656683210000|2022-07-01 13:46:50|91.98|90.68|92.06|90.76|92.07|90.77|91.97|90.67|17
1656683220000|2022-07-01 13:47:00|92.05|90.75|92.06|90.76|92.08|90.78|92.03|90.73|12
1656683230000|2022-07-01 13:47:10|92.05|90.75|91.97|90.67|92.07|90.77|91.97|90.67|9
1656683240000|2022-07-01 13:47:20|91.98|90.68|91.93|90.63|91.98|90.68|91.93|90.63|7
1656683250000|2022-07-01 13:47:30|91.95|90.65|91.97|90.67|91.99|90.69|91.92|90.62|15
1656683260000|2022-07-01 13:47:40|91.99|90.69|92.04|90.74|92.04|90.74|91.96|90.66|11
1656683270000|2022-07-01 13:47:50|92.02|90.72|92.02|90.72|92.02|90.72|91.95|90.65|13
1656683280000|2022-07-01 13:48:00|92.04|90.74|91.95|90.65|92.04|90.74|91.95|90.65|14
1656683290000|2022-07-01 13:48:10|91.98|90.68|92.06|90.76|92.06|90.76|91.97|90.67|8
1656683300000|2022-07-01 13:48:20|92.07|90.77|91.98|90.68|92.07|90.77|91.98|90.68|8
1656683310000|2022-07-01 13:48:30|92.02|90.72|92.06|90.76|92.07|90.77|92.02|90.72|4
1656683320000|2022-07-01 13:48:40|92.05|90.75|92.09|90.79|92.09|90.79|92.05|90.75|6
1656683330000|2022-07-01 13:48:50|92.08|90.78|92.12|90.82|92.12|90.82|92.08|90.78|8
1656683340000|2022-07-01 13:49:00|92.09|90.79|92.08|90.78|92.11|90.81|92.08|90.78|6
1656683350000|2022-07-01 13:49:10|92.12|90.82|92.12|90.82|92.12|90.82|92.12|90.82|1
1656683360000|2022-07-01 13:49:20|92.13|90.83|92.1|90.8|92.13|90.83|92.1|90.8|7
1656683370000|2022-07-01 13:49:30|92.12|90.82|92.08|90.78|92.12|90.82|92.08|90.78|10
1656683380000|2022-07-01 13:49:40|92.05|90.75|92.08|90.78|92.08|90.78|92.05|90.75|6
1656683390000|2022-07-01 13:49:50|92.07|90.77|92.04|90.74|92.07|90.77|92.04|90.74|4
1656683400000|2022-07-01 13:50:00|92.05|90.75|92.05|90.75|92.07|90.77|92.04|90.74|7
1656683410000|2022-07-01 13:50:10|92.02|90.72|92.02|90.72|92.05|90.75|92|90.7|16
1656683420000|2022-07-01 13:50:20|92|90.7|91.98|90.68|92|90.7|91.97|90.67|4
1656683430000|2022-07-01 13:50:30|91.97|90.67|91.97|90.67|91.97|90.67|91.96|90.66|7
1656683440000|2022-07-01 13:50:40|91.96|90.66|91.97|90.67|91.98|90.68|91.94|90.64|7
1656683450000|2022-07-01 13:50:50|91.96|90.66|91.93|90.63|91.96|90.66|91.93|90.63|3
1656683460000|2022-07-01 13:51:00|91.94|90.64|91.94|90.64|91.95|90.65|91.93|90.63|5
1656683470000|2022-07-01 13:51:10|91.93|90.63|91.93|90.63|91.93|90.63|91.92|90.62|3
1656683480000|2022-07-01 13:51:20|91.92|90.62|91.88|90.58|91.92|90.62|91.88|90.58|3
1656683490000|2022-07-01 13:51:30|91.91|90.61|91.93|90.63|91.94|90.64|91.9|90.6|5
1656683500000|2022-07-01 13:51:40|91.94|90.64|91.94|90.64|91.94|90.64|91.94|90.64|1
1656683510000|2022-07-01 13:51:50|91.93|90.63|91.93|90.63|91.94|90.64|91.92|90.62|6
1656683520000|2022-07-01 13:52:00|91.94|90.64|92|90.7|92.02|90.72|91.94|90.64|15
1656683530000|2022-07-01 13:52:10|91.97|90.67|91.95|90.65|91.97|90.67|91.95|90.65|5
1656683540000|2022-07-01 13:52:20|91.96|90.66|91.98|90.68|92|90.7|91.96|90.66|8
1656683550000|2022-07-01 13:52:30|91.99|90.69|91.98|90.68|92.01|90.71|91.95|90.65|16
1656683560000|2022-07-01 13:52:40|91.99|90.69|91.97|90.67|91.99|90.69|91.96|90.66|4
1656683570000|2022-07-01 13:52:50|91.99|90.69|92.03|90.73|92.03|90.73|91.96|90.66|11
1656683580000|2022-07-01 13:53:00|92.04|90.74|92.07|90.77|92.07|90.77|92.02|90.72|10
1656683590000|2022-07-01 13:53:10|92.08|90.78|92.07|90.77|92.08|90.78|92.05|90.75|10
1656683600000|2022-07-01 13:53:20|92.06|90.76|92.07|90.77|92.09|90.79|92.06|90.76|5
1656683610000|2022-07-01 13:53:30|92.08|90.78|92.09|90.79|92.12|90.82|92.08|90.78|6
1656683620000|2022-07-01 13:53:40|92.07|90.77|92.03|90.73|92.07|90.77|92.03|90.73|9
1656683630000|2022-07-01 13:53:50|92.01|90.71|92.04|90.74|92.04|90.74|91.96|90.66|13
1656683640000|2022-07-01 13:54:00|92.05|90.75|92.12|90.82|92.12|90.82|92.05|90.75|9
1656683650000|2022-07-01 13:54:10|92.13|90.83|92.12|90.82|92.13|90.83|92.12|90.82|4
1656683660000|2022-07-01 13:54:20|92.13|90.83|92.09|90.79|92.13|90.83|92.09|90.79|9
1656683670000|2022-07-01 13:54:30|92.13|90.83|92.1|90.8|92.13|90.83|92.09|90.79|4
1656683680000|2022-07-01 13:54:40|92.09|90.79|92.1|90.8|92.1|90.8|92.09|90.79|4
1656683690000|2022-07-01 13:54:50|92.12|90.82|92.1|90.8|92.12|90.82|92.1|90.8|5
1656683700000|2022-07-01 13:55:00|92.13|90.83|92.12|90.82|92.13|90.83|92.12|90.82|4
1656683710000|2022-07-01 13:55:10|92.09|90.79|92.11|90.81|92.12|90.82|92.09|90.79|6
1656683720000|2022-07-01 13:55:20|92.12|90.82|92.12|90.82|92.12|90.82|92.11|90.81|3
1656683730000|2022-07-01 13:55:30|92.1|90.8|92.06|90.76|92.1|90.8|92.06|90.76|8
1656683740000|2022-07-01 13:55:40|92.07|90.77|92.06|90.76|92.08|90.78|92.06|90.76|8
1656683750000|2022-07-01 13:55:50|92.05|90.75|92.05|90.75|92.06|90.76|92.05|90.75|3
1656683760000|2022-07-01 13:56:00|92.07|90.77|92.03|90.73|92.12|90.82|92.03|90.73|14
1656683770000|2022-07-01 13:56:10|92.02|90.72|92.03|90.73|92.04|90.74|92.01|90.71|12
1656683780000|2022-07-01 13:56:20|92.04|90.74|92.01|90.71|92.04|90.74|91.99|90.69|6
1656683790000|2022-07-01 13:56:30|92.02|90.72|92.02|90.72|92.03|90.73|92.02|90.72|3
1656683800000|2022-07-01 13:56:40|92.03|90.73|92.03|90.73|92.03|90.73|92.03|90.73|1
1656683810000|2022-07-01 13:56:50|92.02|90.72|91.96|90.66|92.02|90.72|91.96|90.66|3
1656683820000|2022-07-01 13:57:00|91.98|90.68|92.04|90.74|92.04|90.74|91.97|90.67|7
1656683830000|2022-07-01 13:57:10|92.07|90.77|92.1|90.8|92.1|90.8|92.06|90.76|11
1656683840000|2022-07-01 13:57:20|92.09|90.79|92.12|90.82|92.12|90.82|92.09|90.79|5
1656683850000|2022-07-01 13:57:30|92.1|90.8|91.94|90.64|92.11|90.81|91.94|90.64|18
1656683860000|2022-07-01 13:57:40|91.93|90.63|91.9|90.6|91.94|90.64|91.85|90.55|11
1656683870000|2022-07-01 13:57:50|91.89|90.59|91.88|90.58|91.9|90.6|91.88|90.58|3
1656683880000|2022-07-01 13:58:00|91.89|90.59|92.01|90.71|92.01|90.71|91.89|90.59|12
1656683890000|2022-07-01 13:58:10|92|90.7|91.96|90.66|92|90.7|91.93|90.63|8
1656683900000|2022-07-01 13:58:20|91.94|90.64|91.95|90.65|91.96|90.66|91.93|90.63|6
1656683910000|2022-07-01 13:58:30|91.94|90.64|91.86|90.56|91.95|90.65|91.86|90.56|8
1656683920000|2022-07-01 13:58:40|91.85|90.55|91.95|90.65|91.95|90.65|91.83|90.53|12
1656683930000|2022-07-01 13:58:50|91.94|90.64|91.91|90.61|91.94|90.64|91.87|90.57|11
1656683940000|2022-07-01 13:59:00|91.93|90.63|91.89|90.59|91.95|90.65|91.87|90.57|11
1656683950000|2022-07-01 13:59:10|91.91|90.61|91.81|90.51|91.94|90.64|91.78|90.48|20
1656683960000|2022-07-01 13:59:20|91.84|90.54|91.85|90.55|91.89|90.59|91.83|90.53|14
1656683970000|2022-07-01 13:59:30|91.84|90.54|91.88|90.58|91.88|90.58|91.84|90.54|5
1656683990000|2022-07-01 13:59:50|91.87|90.57|91.84|90.54|91.87|90.57|91.84|90.54|6
1656684000000|2022-07-01 14:00:00|91.91|90.61|91.85|90.55|91.92|90.62|91.77|90.47|24
1656684010000|2022-07-01 14:00:10|91.87|90.57|91.9|90.6|91.91|90.61|91.79|90.49|21
1656684020000|2022-07-01 14:00:20|91.94|90.64|91.94|90.64|92.03|90.73|91.94|90.64|15
1656684030000|2022-07-01 14:00:30|91.93|90.63|91.87|90.57|91.93|90.63|91.87|90.57|8
1656684040000|2022-07-01 14:00:40|91.85|90.55|91.77|90.47|91.85|90.55|91.74|90.44|16
1656684050000|2022-07-01 14:00:50|91.76|90.46|91.85|90.55|91.85|90.55|91.76|90.46|14
1656684060000|2022-07-01 14:01:00|91.84|90.54|91.88|90.58|91.92|90.62|91.84|90.54|12
1656684070000|2022-07-01 14:01:10|91.87|90.57|91.89|90.59|91.9|90.6|91.84|90.54|10
1656684080000|2022-07-01 14:01:20|91.91|90.61|91.89|90.59|91.92|90.62|91.89|90.59|6
1656684090000|2022-07-01 14:01:30|91.88|90.58|91.8|90.5|91.88|90.58|91.8|90.5|14
1656684100000|2022-07-01 14:01:40|91.81|90.51|91.73|90.43|91.82|90.52|91.72|90.42|15
1656684110000|2022-07-01 14:01:50|91.72|90.42|91.78|90.48|91.78|90.48|91.64|90.34|14
1656684120000|2022-07-01 14:02:00|91.77|90.47|91.75|90.45|91.79|90.49|91.75|90.45|10
1656684130000|2022-07-01 14:02:10|91.76|90.46|91.75|90.45|91.77|90.47|91.74|90.44|8
1656684140000|2022-07-01 14:02:20|91.74|90.44|91.76|90.46|91.77|90.47|91.74|90.44|6
1656684150000|2022-07-01 14:02:30|91.75|90.45|91.73|90.43|91.75|90.45|91.72|90.42|4
1656684160000|2022-07-01 14:02:40|91.74|90.44|91.66|90.36|91.74|90.44|91.64|90.34|13
1656684170000|2022-07-01 14:02:50|91.64|90.34|91.64|90.34|91.66|90.36|91.64|90.34|8
1656684180000|2022-07-01 14:03:00|91.65|90.35|91.48|90.18|91.65|90.35|91.48|90.18|14
1656684190000|2022-07-01 14:03:10|91.5|90.2|91.48|90.18|91.5|90.2|91.48|90.18|3
1656684200000|2022-07-01 14:03:20|91.5|90.2|91.45|90.15|91.51|90.21|91.45|90.15|7
1656684210000|2022-07-01 14:03:30|91.44|90.14|91.36|90.06|91.44|90.14|91.35|90.05|10
1656684220000|2022-07-01 14:03:40|91.35|90.05|91.38|90.08|91.39|90.09|91.34|90.04|11
1656684230000|2022-07-01 14:03:50|91.37|90.07|91.34|90.04|91.37|90.07|91.33|90.03|9
1656684240000|2022-07-01 14:04:00|91.33|90.03|91.33|90.03|91.35|90.05|91.31|90.01|7
1656684250000|2022-07-01 14:04:10|91.32|90.02|91.32|90.02|91.33|90.03|91.32|90.02|3
1656684260000|2022-07-01 14:04:20|91.31|90.01|91.32|90.02|91.33|90.03|91.31|90.01|3
1656684270000|2022-07-01 14:04:30|91.33|90.03|91.31|90.01|91.38|90.08|91.31|90.01|11
1656684280000|2022-07-01 14:04:40|91.28|89.98|91.28|89.98|91.31|90.01|91.28|89.98|5
1656684290000|2022-07-01 14:04:50|91.29|89.99|91.29|89.99|91.31|90.01|91.26|89.96|13
1656684300000|2022-07-01 14:05:00|91.3|90|91.38|90.08|91.39|90.09|91.29|89.99|13
1656684310000|2022-07-01 14:05:10|91.39|90.09|91.43|90.13|91.49|90.19|91.38|90.08|13
1656684320000|2022-07-01 14:05:20|91.44|90.14|91.42|90.12|91.44|90.14|91.41|90.11|6
1656684330000|2022-07-01 14:05:30|91.43|90.13|91.42|90.12|91.43|90.13|91.42|90.12|2
1656684340000|2022-07-01 14:05:40|91.41|90.11|91.41|90.11|91.41|90.11|91.41|90.11|1
1656684350000|2022-07-01 14:05:50|91.4|90.1|91.4|90.1|91.4|90.1|91.34|90.04|15
1656684360000|2022-07-01 14:06:00|91.42|90.12|91.38|90.08|91.42|90.12|91.35|90.05|10
1656684370000|2022-07-01 14:06:10|91.39|90.09|91.33|90.03|91.39|90.09|91.32|90.02|12
1656684380000|2022-07-01 14:06:20|91.36|90.06|91.32|90.02|91.36|90.06|91.31|90.01|7
1656684390000|2022-07-01 14:06:30|91.33|90.03|91.33|90.03|91.34|90.04|91.33|90.03|3
1656684400000|2022-07-01 14:06:40|91.34|90.04|91.35|90.05|91.36|90.06|91.32|90.02|6
1656684410000|2022-07-01 14:06:50|91.38|90.08|91.37|90.07|91.39|90.09|91.36|90.06|7
1656684420000|2022-07-01 14:07:00|91.36|90.06|91.41|90.11|91.42|90.12|91.36|90.06|6
1656684430000|2022-07-01 14:07:10|91.4|90.1|91.4|90.1|91.42|90.12|91.38|90.08|11
1656684440000|2022-07-01 14:07:20|91.41|90.11|91.39|90.09|91.42|90.12|91.39|90.09|5
1656684450000|2022-07-01 14:07:30|91.38|90.08|91.36|90.06|91.38|90.08|91.35|90.05|6
1656684460000|2022-07-01 14:07:40|91.38|90.08|91.39|90.09|91.4|90.1|91.38|90.08|6
1656684470000|2022-07-01 14:07:50|91.4|90.1|91.51|90.21|91.51|90.21|91.39|90.09|8
1656684480000|2022-07-01 14:08:00|91.47|90.17|91.5|90.2|91.5|90.2|91.45|90.15|10
1656684490000|2022-07-01 14:08:10|91.48|90.18|91.43|90.13|91.5|90.2|91.42|90.12|8
1656684500000|2022-07-01 14:08:20|91.42|90.12|91.43|90.13|91.43|90.13|91.42|90.12|4
1656684510000|2022-07-01 14:08:30|91.41|90.11|91.47|90.17|91.5|90.2|91.41|90.11|12
1656684520000|2022-07-01 14:08:40|91.48|90.18|91.49|90.19|91.49|90.19|91.47|90.17|6
1656684530000|2022-07-01 14:08:50|91.48|90.18|91.43|90.13|91.48|90.18|91.43|90.13|9
1656684540000|2022-07-01 14:09:00|91.44|90.14|91.43|90.13|91.44|90.14|91.43|90.13|2
1656684550000|2022-07-01 14:09:10|91.45|90.15|91.52|90.22|91.52|90.22|91.45|90.15|8
1656684560000|2022-07-01 14:09:20|91.53|90.23|91.6|90.3|91.6|90.3|91.53|90.23|3
1656684570000|2022-07-01 14:09:30|91.58|90.28|91.58|90.28|91.6|90.3|91.58|90.28|4
1656684580000|2022-07-01 14:09:40|91.55|90.25|91.64|90.34|91.64|90.34|91.53|90.23|13
1656684590000|2022-07-01 14:09:50|91.66|90.36|91.65|90.35|91.67|90.37|91.65|90.35|5
1656684600000|2022-07-01 14:10:00|91.66|90.36|91.65|90.35|91.66|90.36|91.65|90.35|2
1656684610000|2022-07-01 14:10:10|91.67|90.37|91.7|90.4|91.7|90.4|91.67|90.37|5
1656684620000|2022-07-01 14:10:20|91.71|90.41|91.8|90.5|91.8|90.5|91.71|90.41|14
1656684630000|2022-07-01 14:10:30|91.81|90.51|91.82|90.52|91.82|90.52|91.81|90.51|2
1656684640000|2022-07-01 14:10:40|91.81|90.51|91.8|90.5|91.81|90.51|91.8|90.5|2
1656684650000|2022-07-01 14:10:50|91.78|90.48|91.8|90.5|91.8|90.5|91.76|90.46|9
1656684660000|2022-07-01 14:11:00|91.81|90.51|91.83|90.53|91.83|90.53|91.8|90.5|9
1656684670000|2022-07-01 14:11:10|91.82|90.52|91.85|90.55|91.89|90.59|91.81|90.51|10
1656684680000|2022-07-01 14:11:20|91.83|90.53|91.79|90.49|91.85|90.55|91.79|90.49|15
1656684690000|2022-07-01 14:11:30|91.77|90.47|91.71|90.41|91.77|90.47|91.7|90.4|6
1656684700000|2022-07-01 14:11:40|91.73|90.43|91.6|90.3|91.73|90.43|91.6|90.3|12
1656684710000|2022-07-01 14:11:50|91.61|90.31|91.58|90.28|91.61|90.31|91.57|90.27|6
1656684720000|2022-07-01 14:12:00|91.61|90.31|91.5|90.2|91.61|90.31|91.48|90.18|15
1656684730000|2022-07-01 14:12:10|91.49|90.19|91.5|90.2|91.53|90.23|91.49|90.19|12
1656684740000|2022-07-01 14:12:20|91.49|90.19|91.5|90.2|91.51|90.21|91.42|90.12|10
1656684760000|2022-07-01 14:12:40|91.52|90.22|91.5|90.2|91.54|90.24|91.44|90.14|11
1656684770000|2022-07-01 14:12:50|91.49|90.19|91.48|90.18|91.49|90.19|91.48|90.18|2
1656684780000|2022-07-01 14:13:00|91.47|90.17|91.47|90.17|91.47|90.17|91.43|90.13|9
1656684790000|2022-07-01 14:13:10|91.45|90.15|91.43|90.13|91.45|90.15|91.43|90.13|4
1656684800000|2022-07-01 14:13:20|91.44|90.14|91.44|90.14|91.44|90.14|91.44|90.14|1
1656684810000|2022-07-01 14:13:30|91.43|90.13|91.43|90.13|91.49|90.19|91.42|90.12|12
1656684820000|2022-07-01 14:13:40|91.42|90.12|91.41|90.11|91.42|90.12|91.41|90.11|2
1656684830000|2022-07-01 14:13:50|91.4|90.1|91.36|90.06|91.4|90.1|91.36|90.06|4
1656684840000|2022-07-01 14:14:00|91.32|90.02|91.31|90.01|91.34|90.04|91.3|90|7
1656684850000|2022-07-01 14:14:10|91.32|90.02|91.37|90.07|91.38|90.08|91.32|90.02|6
1656684860000|2022-07-01 14:14:20|91.36|90.06|91.24|89.94|91.36|90.06|91.24|89.94|11
1656684870000|2022-07-01 14:14:30|91.23|89.93|91.2|89.9|91.23|89.93|91.19|89.89|11
1656684880000|2022-07-01 14:14:40|91.21|89.91|91.29|89.99|91.32|90.02|91.2|89.9|16
1656684890000|2022-07-01 14:14:50|91.28|89.98|91.22|89.92|91.28|89.98|91.21|89.91|8
1656684900000|2022-07-01 14:15:00|91.21|89.91|91.24|89.94|91.3|90|91.21|89.91|11
1656684910000|2022-07-01 14:15:10|91.23|89.93|91.24|89.94|91.24|89.94|91.23|89.93|4
1656684920000|2022-07-01 14:15:20|91.26|89.96|91.42|90.12|91.42|90.12|91.26|89.96|14
1656684930000|2022-07-01 14:15:30|91.44|90.14|91.41|90.11|91.44|90.14|91.41|90.11|5
1656684940000|2022-07-01 14:15:40|91.39|90.09|91.41|90.11|91.41|90.11|91.39|90.09|6
1656684950000|2022-07-01 14:15:50|91.4|90.1|91.4|90.1|91.4|90.1|91.38|90.08|8
1656684960000|2022-07-01 14:16:00|91.42|90.12|91.42|90.12|91.42|90.12|91.4|90.1|3
1656684970000|2022-07-01 14:16:10|91.4|90.1|91.47|90.17|91.47|90.17|91.4|90.1|7
1656684980000|2022-07-01 14:16:20|91.48|90.18|91.43|90.13|91.48|90.18|91.41|90.11|8
1656684990000|2022-07-01 14:16:30|91.42|90.12|91.43|90.13|91.43|90.13|91.39|90.09|15
1656685000000|2022-07-01 14:16:40|91.42|90.12|91.43|90.13|91.43|90.13|91.42|90.12|2
1656685010000|2022-07-01 14:16:50|91.42|90.12|91.4|90.1|91.43|90.13|91.31|90.01|15
1656685020000|2022-07-01 14:17:00|91.46|90.16|91.43|90.13|91.5|90.2|91.43|90.13|13
1656685030000|2022-07-01 14:17:10|91.41|90.11|91.38|90.08|91.42|90.12|91.38|90.08|7
1656685040000|2022-07-01 14:17:20|91.36|90.06|91.24|89.94|91.36|90.06|91.23|89.93|12
1656685050000|2022-07-01 14:17:30|91.23|89.93|91.29|89.99|91.32|90.02|91.21|89.91|10
1656685060000|2022-07-01 14:17:40|91.28|89.98|91.24|89.94|91.29|89.99|91.24|89.94|9
1656685070000|2022-07-01 14:17:50|91.25|89.95|91.22|89.92|91.28|89.98|91.22|89.92|19
1656685080000|2022-07-01 14:18:00|91.2|89.9|91.22|89.92|91.23|89.93|91.2|89.9|7
1656685090000|2022-07-01 14:18:10|91.24|89.94|91.19|89.89|91.24|89.94|91.13|89.83|13
1656685100000|2022-07-01 14:18:20|91.18|89.88|91.18|89.88|91.18|89.88|91.17|89.87|5
1656685110000|2022-07-01 14:18:30|91.19|89.89|91.15|89.85|91.19|89.89|91.15|89.85|5
1656685120000|2022-07-01 14:18:40|91.14|89.84|91.14|89.84|91.14|89.84|91.12|89.82|7
1656685130000|2022-07-01 14:18:50|91.13|89.83|91.21|89.91|91.22|89.92|91.13|89.83|12
1656685140000|2022-07-01 14:19:00|91.23|89.93|91.22|89.92|91.23|89.93|91.21|89.91|8
1656685150000|2022-07-01 14:19:10|91.23|89.93|91.22|89.92|91.23|89.93|91.22|89.92|2
1656685160000|2022-07-01 14:19:20|91.23|89.93|91.3|90|91.3|90|91.23|89.93|8
1656685170000|2022-07-01 14:19:30|91.32|90.02|91.32|90.02|91.39|90.09|91.32|90.02|12
1656685180000|2022-07-01 14:19:40|91.33|90.03|91.32|90.02|91.33|90.03|91.32|90.02|2
1656685190000|2022-07-01 14:19:50|91.31|90.01|91.33|90.03|91.34|90.04|91.31|90.01|5
1656685200000|2022-07-01 14:20:00|91.31|90.01|91.32|90.02|91.32|90.02|91.27|89.97|8
1656685210000|2022-07-01 14:20:10|91.33|90.03|91.34|90.04|91.35|90.05|91.32|90.02|9
1656685220000|2022-07-01 14:20:20|91.33|90.03|91.33|90.03|91.33|90.03|91.33|90.03|1
1656685230000|2022-07-01 14:20:30|91.32|90.02|91.25|89.95|91.33|90.03|91.25|89.95|8
1656685240000|2022-07-01 14:20:40|91.24|89.94|91.17|89.87|91.24|89.94|91.17|89.87|9
1656685250000|2022-07-01 14:20:50|91.18|89.88|91.15|89.85|91.21|89.91|91.15|89.85|7
1656685260000|2022-07-01 14:21:00|91.16|89.86|91.14|89.84|91.17|89.87|91.14|89.84|9
1656685270000|2022-07-01 14:21:10|91.15|89.85|91.13|89.83|91.15|89.85|91.13|89.83|5
1656685280000|2022-07-01 14:21:20|91.12|89.82|91.13|89.83|91.13|89.83|91.12|89.82|4
1656685290000|2022-07-01 14:21:30|91.12|89.82|91.17|89.87|91.21|89.91|91.12|89.82|14
1656685300000|2022-07-01 14:21:40|91.16|89.86|91.13|89.83|91.16|89.86|91.12|89.82|5
1656685310000|2022-07-01 14:21:50|91.14|89.84|91.12|89.82|91.14|89.84|91.12|89.82|3
1656685320000|2022-07-01 14:22:00|91.13|89.83|91.19|89.89|91.19|89.89|91.13|89.83|4
1656685330000|2022-07-01 14:22:10|91.21|89.91|91.25|89.95|91.25|89.95|91.19|89.89|5
1656685340000|2022-07-01 14:22:20|91.24|89.94|91.21|89.91|91.24|89.94|91.2|89.9|6
1656685350000|2022-07-01 14:22:30|91.22|89.92|91.09|89.79|91.23|89.93|91.09|89.79|11
1656685360000|2022-07-01 14:22:40|91.11|89.81|91.06|89.76|91.11|89.81|91.06|89.76|4
1656685370000|2022-07-01 14:22:50|91.05|89.75|91.01|89.71|91.05|89.75|91.01|89.71|2
1656685380000|2022-07-01 14:23:00|91|89.7|90.95|89.65|91|89.7|90.95|89.65|6
1656685400000|2022-07-01 14:23:20|90.96|89.66|90.98|89.68|90.98|89.68|90.96|89.66|3
1656685410000|2022-07-01 14:23:30|90.99|89.69|90.98|89.68|90.99|89.69|90.95|89.65|12
1656685420000|2022-07-01 14:23:40|90.99|89.69|91.09|89.79|91.09|89.79|90.99|89.69|8
1656685430000|2022-07-01 14:23:50|91.08|89.78|91.03|89.73|91.08|89.78|91.02|89.72|8
1656685440000|2022-07-01 14:24:00|91.04|89.74|91.08|89.78|91.09|89.79|90.99|89.69|11
1656685450000|2022-07-01 14:24:10|91.07|89.77|91.09|89.79|91.13|89.83|91.06|89.76|10
1656685460000|2022-07-01 14:24:20|91.14|89.84|91|89.7|91.14|89.84|91|89.7|10
1656685470000|2022-07-01 14:24:30|91.01|89.71|91.02|89.72|91.02|89.72|90.99|89.69|4
1656685480000|2022-07-01 14:24:40|91.01|89.71|91|89.7|91.01|89.71|91|89.7|2
1656685490000|2022-07-01 14:24:50|91.01|89.71|91|89.7|91.01|89.71|90.98|89.68|5
1656685500000|2022-07-01 14:25:00|90.98|89.68|90.93|89.63|91|89.7|90.93|89.63|7
1656685510000|2022-07-01 14:25:10|90.92|89.62|90.92|89.62|90.93|89.63|90.89|89.59|11
1656685520000|2022-07-01 14:25:20|90.89|89.59|90.91|89.61|90.91|89.61|90.88|89.58|3
1656685530000|2022-07-01 14:25:30|90.89|89.59|90.84|89.54|90.91|89.61|90.84|89.54|11
1656685540000|2022-07-01 14:25:40|90.85|89.55|90.83|89.53|90.85|89.55|90.83|89.53|5
1656685550000|2022-07-01 14:25:50|90.82|89.52|90.92|89.62|90.93|89.63|90.82|89.52|9
1656685560000|2022-07-01 14:26:00|90.91|89.61|90.91|89.61|90.92|89.62|90.91|89.61|3
1656685570000|2022-07-01 14:26:10|90.9|89.6|90.84|89.54|90.9|89.6|90.84|89.54|5
1656685580000|2022-07-01 14:26:20|90.83|89.53|90.75|89.45|90.83|89.53|90.75|89.45|6
1656685590000|2022-07-01 14:26:30|90.76|89.46|90.8|89.5|90.81|89.51|90.76|89.46|5
1656685600000|2022-07-01 14:26:40|90.81|89.51|90.82|89.52|90.83|89.53|90.81|89.51|6
1656685610000|2022-07-01 14:26:50|90.83|89.53|90.83|89.53|90.83|89.53|90.81|89.51|6
1656685620000|2022-07-01 14:27:00|90.82|89.52|90.8|89.5|90.83|89.53|90.78|89.48|10
1656685630000|2022-07-01 14:27:10|90.81|89.51|90.79|89.49|90.81|89.51|90.75|89.45|11
1656685640000|2022-07-01 14:27:20|90.8|89.5|90.8|89.5|90.81|89.51|90.8|89.5|3
1656685650000|2022-07-01 14:27:30|90.81|89.51|90.8|89.5|90.81|89.51|90.8|89.5|2
1656685660000|2022-07-01 14:27:40|90.81|89.51|90.85|89.55|90.85|89.55|90.81|89.51|4
1656685670000|2022-07-01 14:27:50|90.87|89.57|90.86|89.56|90.92|89.62|90.86|89.56|13
1656685680000|2022-07-01 14:28:00|90.85|89.55|90.82|89.52|90.86|89.56|90.81|89.51|9
1656685690000|2022-07-01 14:28:10|90.83|89.53|90.85|89.55|90.85|89.55|90.83|89.53|3
1656685700000|2022-07-01 14:28:20|90.84|89.54|90.83|89.53|90.84|89.54|90.83|89.53|2
1656685710000|2022-07-01 14:28:30|90.81|89.51|90.81|89.51|90.81|89.51|90.81|89.51|1
1656685720000|2022-07-01 14:28:40|90.82|89.52|90.83|89.53|90.83|89.53|90.81|89.51|5
1656685730000|2022-07-01 14:28:50|90.82|89.52|90.81|89.51|90.83|89.53|90.81|89.51|5
1656685740000|2022-07-01 14:29:00|90.82|89.52|90.77|89.47|90.82|89.52|90.77|89.47|7
1656685750000|2022-07-01 14:29:10|90.79|89.49|90.78|89.48|90.81|89.51|90.78|89.48|7
1656685760000|2022-07-01 14:29:20|90.77|89.47|90.78|89.48|90.84|89.54|90.77|89.47|10
1656685770000|2022-07-01 14:29:30|90.77|89.47|90.79|89.49|90.8|89.5|90.76|89.46|4
1656685780000|2022-07-01 14:29:40|90.78|89.48|90.78|89.48|90.78|89.48|90.78|89.48|1
1656685790000|2022-07-01 14:29:50|90.77|89.47|90.75|89.45|90.77|89.47|90.75|89.45|5
1656685800000|2022-07-01 14:30:00|90.76|89.46|90.75|89.45|90.76|89.46|90.75|89.45|2
1656685810000|2022-07-01 14:30:10|90.76|89.46|90.81|89.51|90.81|89.51|90.76|89.46|4
1656685820000|2022-07-01 14:30:20|90.84|89.54|90.79|89.49|90.84|89.54|90.75|89.45|17
1656685830000|2022-07-01 14:30:30|90.78|89.48|90.76|89.46|90.78|89.48|90.76|89.46|3
1656685840000|2022-07-01 14:30:40|90.75|89.45|90.75|89.45|90.75|89.45|90.75|89.45|1
1656685850000|2022-07-01 14:30:50|90.76|89.46|90.75|89.45|90.76|89.46|90.75|89.45|2
1656685860000|2022-07-01 14:31:00|90.72|89.42|90.67|89.37|90.72|89.42|90.67|89.37|5
1656685870000|2022-07-01 14:31:10|90.68|89.38|90.56|89.26|90.68|89.38|90.56|89.26|9
1656685880000|2022-07-01 14:31:20|90.55|89.25|90.5|89.2|90.55|89.25|90.46|89.16|8
1656685890000|2022-07-01 14:31:30|90.48|89.18|90.48|89.18|90.48|89.18|90.47|89.17|7
1656685900000|2022-07-01 14:31:40|90.47|89.17|90.5|89.2|90.5|89.2|90.46|89.16|5
1656685910000|2022-07-01 14:31:50|90.49|89.19|90.47|89.17|90.49|89.19|90.46|89.16|7
1656685920000|2022-07-01 14:32:00|90.5|89.2|90.49|89.19|90.5|89.2|90.49|89.19|2
1656685930000|2022-07-01 14:32:10|90.48|89.18|90.47|89.17|90.48|89.18|90.47|89.17|2
1656685940000|2022-07-01 14:32:20|90.46|89.16|90.43|89.13|90.46|89.16|90.43|89.13|4
1656685950000|2022-07-01 14:32:30|90.41|89.11|90.42|89.12|90.44|89.14|90.41|89.11|5
1656685960000|2022-07-01 14:32:40|90.43|89.13|90.51|89.21|90.51|89.21|90.43|89.13|8
1656685970000|2022-07-01 14:32:50|90.5|89.2|90.45|89.15|90.51|89.21|90.45|89.15|8
1656685980000|2022-07-01 14:33:00|90.43|89.13|90.47|89.17|90.48|89.18|90.39|89.09|14
1656685990000|2022-07-01 14:33:10|90.48|89.18|90.48|89.18|90.48|89.18|90.47|89.17|5
1656686000000|2022-07-01 14:33:20|90.51|89.21|90.5|89.2|90.51|89.21|90.5|89.2|6
1656686010000|2022-07-01 14:33:30|90.48|89.18|90.46|89.16|90.48|89.18|90.43|89.13|9
1656686020000|2022-07-01 14:33:40|90.45|89.15|90.44|89.14|90.45|89.15|90.43|89.13|6
1656686030000|2022-07-01 14:33:50|90.45|89.15|90.45|89.15|90.46|89.16|90.45|89.15|3
1656686040000|2022-07-01 14:34:00|90.46|89.16|90.42|89.12|90.46|89.16|90.42|89.12|6
1656686050000|2022-07-01 14:34:10|90.41|89.11|90.43|89.13|90.43|89.13|90.36|89.06|12
1656686060000|2022-07-01 14:34:20|90.42|89.12|90.42|89.12|90.42|89.12|90.42|89.12|1
1656686070000|2022-07-01 14:34:30|90.41|89.11|90.42|89.12|90.42|89.12|90.41|89.11|2
1656686090000|2022-07-01 14:34:50|90.4|89.1|90.39|89.09|90.4|89.1|90.39|89.09|4
1656686100000|2022-07-01 14:35:00|90.4|89.1|90.43|89.13|90.43|89.13|90.4|89.1|6
1656686110000|2022-07-01 14:35:10|90.42|89.12|90.42|89.12|90.42|89.12|90.4|89.1|5
1656686120000|2022-07-01 14:35:20|90.41|89.11|90.39|89.09|90.41|89.11|90.39|89.09|5
1656686130000|2022-07-01 14:35:30|90.38|89.08|90.37|89.07|90.38|89.08|90.37|89.07|4
1656686140000|2022-07-01 14:35:40|90.35|89.05|90.3|89|90.35|89.05|90.29|88.99|7
1656686150000|2022-07-01 14:35:50|90.31|89.01|90.31|89.01|90.31|89.01|90.3|89|3
1656686160000|2022-07-01 14:36:00|90.3|89|90.3|89|90.31|89.01|90.3|89|3
1656686170000|2022-07-01 14:36:10|90.31|89.01|90.3|89|90.31|89.01|90.3|89|2
1656686180000|2022-07-01 14:36:20|90.31|89.01|90.31|89.01|90.32|89.02|90.31|89.01|3
1656686190000|2022-07-01 14:36:30|90.3|89|90.3|89|90.31|89.01|90.3|89|5
1656686200000|2022-07-01 14:36:40|90.31|89.01|90.3|89|90.31|89.01|90.3|89|2
1656686210000|2022-07-01 14:36:50|90.31|89.01|90.33|89.03|90.33|89.03|90.31|89.01|2
1656686220000|2022-07-01 14:37:00|90.32|89.02|90.31|89.01|90.32|89.02|90.3|89|7
1656686230000|2022-07-01 14:37:10|90.32|89.02|90.22|88.92|90.32|89.02|90.22|88.92|8
1656686240000|2022-07-01 14:37:20|90.24|88.94|90.26|88.96|90.26|88.96|90.22|88.92|8
1656686250000|2022-07-01 14:37:30|90.27|88.97|90.28|88.98|90.29|88.99|90.27|88.97|3
1656686260000|2022-07-01 14:37:40|90.27|88.97|90.25|88.95|90.27|88.97|90.24|88.94|5
1656686270000|2022-07-01 14:37:50|90.26|88.96|90.26|88.96|90.28|88.98|90.25|88.95|9
1656686280000|2022-07-01 14:38:00|90.27|88.97|90.23|88.93|90.27|88.97|90.22|88.92|7
1656686290000|2022-07-01 14:38:10|90.22|88.92|90.27|88.97|90.28|88.98|90.22|88.92|6
1656686300000|2022-07-01 14:38:20|90.26|88.96|90.29|88.99|90.29|88.99|90.26|88.96|5
1656686310000|2022-07-01 14:38:30|90.33|89.03|90.28|88.98|90.33|89.03|90.28|88.98|6
1656686320000|2022-07-01 14:38:40|90.27|88.97|90.27|88.97|90.27|88.97|90.23|88.93|6
1656686330000|2022-07-01 14:38:50|90.26|88.96|90.27|88.97|90.27|88.97|90.26|88.96|2
1656686340000|2022-07-01 14:39:00|90.31|89.01|90.3|89|90.32|89.02|90.3|89|4
1656686350000|2022-07-01 14:39:10|90.29|88.99|90.32|89.02|90.32|89.02|90.29|88.99|3
1656686360000|2022-07-01 14:39:20|90.33|89.03|90.34|89.04|90.34|89.04|90.33|89.03|4
1656686370000|2022-07-01 14:39:30|90.38|89.08|90.39|89.09|90.41|89.11|90.38|89.08|5
1656686380000|2022-07-01 14:39:40|90.4|89.1|90.37|89.07|90.4|89.1|90.37|89.07|6
1656686390000|2022-07-01 14:39:50|90.36|89.06|90.34|89.04|90.36|89.06|90.34|89.04|4
1656686400000|2022-07-01 14:40:00|90.36|89.06|90.36|89.06|90.37|89.07|90.35|89.05|7
1656686410000|2022-07-01 14:40:10|90.35|89.05|90.29|88.99|90.35|89.05|90.28|88.98|9
1656686420000|2022-07-01 14:40:20|90.3|89|90.28|88.98|90.3|89|90.26|88.96|10
1656686430000|2022-07-01 14:40:30|90.27|88.97|90.32|89.02|90.32|89.02|90.26|88.96|5
1656686440000|2022-07-01 14:40:40|90.31|89.01|90.31|89.01|90.31|89.01|90.31|89.01|1
1656686450000|2022-07-01 14:40:50|90.3|89|90.29|88.99|90.3|89|90.28|88.98|4
1656686460000|2022-07-01 14:41:00|90.28|88.98|90.29|88.99|90.29|88.99|90.28|88.98|4
1656686470000|2022-07-01 14:41:10|90.28|88.98|90.36|89.06|90.36|89.06|90.28|88.98|9
1656686480000|2022-07-01 14:41:20|90.37|89.07|90.37|89.07|90.38|89.08|90.37|89.07|5
1656686490000|2022-07-01 14:41:30|90.38|89.08|90.4|89.1|90.42|89.12|90.38|89.08|6
1656686500000|2022-07-01 14:41:40|90.39|89.09|90.4|89.1|90.42|89.12|90.38|89.08|7
1656686510000|2022-07-01 14:41:50|90.41|89.11|90.41|89.11|90.42|89.12|90.39|89.09|12
1656686520000|2022-07-01 14:42:00|90.42|89.12|90.48|89.18|90.48|89.18|90.42|89.12|8
1656686530000|2022-07-01 14:42:10|90.51|89.21|90.54|89.24|90.56|89.26|90.5|89.2|10
1656686540000|2022-07-01 14:42:20|90.53|89.23|90.56|89.26|90.57|89.27|90.53|89.23|9
1656686550000|2022-07-01 14:42:30|90.57|89.27|90.56|89.26|90.57|89.27|90.56|89.26|6
1656686560000|2022-07-01 14:42:40|90.54|89.24|90.53|89.23|90.54|89.24|90.51|89.21|7
1656686570000|2022-07-01 14:42:50|90.54|89.24|90.55|89.25|90.55|89.25|90.54|89.24|6
1656686600000|2022-07-01 14:43:20|90.56|89.26|90.57|89.27|90.57|89.27|90.55|89.25|5
1656686610000|2022-07-01 14:43:30|90.6|89.3|90.62|89.32|90.62|89.32|90.59|89.29|9
1656686620000|2022-07-01 14:43:40|90.63|89.33|90.64|89.34|90.64|89.34|90.62|89.32|8
1656686630000|2022-07-01 14:43:50|90.63|89.33|90.58|89.28|90.63|89.33|90.58|89.28|4
1656686640000|2022-07-01 14:44:00|90.57|89.27|90.57|89.27|90.57|89.27|90.57|89.27|1
1656686650000|2022-07-01 14:44:10|90.58|89.28|90.58|89.28|90.6|89.3|90.58|89.28|5
1656686660000|2022-07-01 14:44:20|90.57|89.27|90.57|89.27|90.57|89.27|90.57|89.27|1
1656686670000|2022-07-01 14:44:30|90.58|89.28|90.58|89.28|90.58|89.28|90.58|89.28|1
1656686680000|2022-07-01 14:44:40|90.59|89.29|90.63|89.33|90.63|89.33|90.59|89.29|5
1656686690000|2022-07-01 14:44:50|90.66|89.36|90.65|89.35|90.66|89.36|90.65|89.35|2
1656686710000|2022-07-01 14:45:10|90.66|89.36|90.66|89.36|90.66|89.36|90.66|89.36|1
1656686750000|2022-07-01 14:45:50|90.65|89.35|90.65|89.35|90.65|89.35|90.65|89.35|1
1656686760000|2022-07-01 14:46:00|90.66|89.36|90.65|89.35|90.66|89.36|90.65|89.35|2
1656686770000|2022-07-01 14:46:10|90.64|89.34|90.65|89.35|90.65|89.35|90.64|89.34|2
1656686780000|2022-07-01 14:46:20|90.64|89.34|90.64|89.34|90.64|89.34|90.64|89.34|1
1656686790000|2022-07-01 14:46:30|90.65|89.35|90.65|89.35|90.65|89.35|90.65|89.35|1
1656686800000|2022-07-01 14:46:40|90.64|89.34|90.66|89.36|90.66|89.36|90.63|89.33|4
1656686820000|2022-07-01 14:47:00|90.67|89.37|90.67|89.37|90.67|89.37|90.67|89.37|1
1656686830000|2022-07-01 14:47:10|90.68|89.38|90.68|89.38|90.68|89.38|90.67|89.37|3
1656686840000|2022-07-01 14:47:20|90.69|89.39|90.68|89.38|90.69|89.39|90.68|89.38|2
1656686850000|2022-07-01 14:47:30|90.73|89.43|90.79|89.49|90.79|89.49|90.73|89.43|7
1656686860000|2022-07-01 14:47:40|90.82|89.52|90.82|89.52|90.85|89.55|90.81|89.51|9
1656686870000|2022-07-01 14:47:50|90.81|89.51|90.86|89.56|90.86|89.56|90.81|89.51|9
1656686880000|2022-07-01 14:48:00|90.87|89.57|90.86|89.56|90.87|89.57|90.85|89.55|6
1656686890000|2022-07-01 14:48:10|90.85|89.55|90.85|89.55|90.86|89.56|90.84|89.54|5
1656686900000|2022-07-01 14:48:20|90.84|89.54|90.84|89.54|90.86|89.56|90.84|89.54|5
1656686910000|2022-07-01 14:48:30|90.83|89.53|90.83|89.53|90.83|89.53|90.82|89.52|3
1656686920000|2022-07-01 14:48:40|90.82|89.52|90.83|89.53|90.83|89.53|90.82|89.52|2
1656686930000|2022-07-01 14:48:50|90.82|89.52|90.83|89.53|90.83|89.53|90.81|89.51|3
1656686940000|2022-07-01 14:49:00|90.85|89.55|90.82|89.52|90.85|89.55|90.82|89.52|4
1656686950000|2022-07-01 14:49:10|90.83|89.53|90.83|89.53|90.83|89.53|90.83|89.53|1
1656686970000|2022-07-01 14:49:30|90.82|89.52|90.81|89.51|90.82|89.52|90.81|89.51|2
1656686980000|2022-07-01 14:49:40|90.8|89.5|90.8|89.5|90.81|89.51|90.77|89.47|7
1656686990000|2022-07-01 14:49:50|90.81|89.51|90.86|89.56|90.86|89.56|90.79|89.49|5
1656687000000|2022-07-01 14:50:00|90.85|89.55|90.85|89.55|90.85|89.55|90.85|89.55|1
1656687010000|2022-07-01 14:50:10|90.86|89.56|90.82|89.52|90.86|89.56|90.8|89.5|6
1656687020000|2022-07-01 14:50:20|90.83|89.53|90.82|89.52|90.83|89.53|90.82|89.52|2
1656687040000|2022-07-01 14:50:40|90.8|89.5|90.8|89.5|90.8|89.5|90.78|89.48|4
1656687050000|2022-07-01 14:50:50|90.79|89.49|90.76|89.46|90.79|89.49|90.76|89.46|2
1656687060000|2022-07-01 14:51:00|90.77|89.47|90.77|89.47|90.78|89.48|90.75|89.45|8
1656687070000|2022-07-01 14:51:10|90.76|89.46|90.76|89.46|90.76|89.46|90.75|89.45|3
1656687080000|2022-07-01 14:51:20|90.75|89.45|90.76|89.46|90.78|89.48|90.75|89.45|5
1656687090000|2022-07-01 14:51:30|90.77|89.47|90.77|89.47|90.77|89.47|90.77|89.47|1
1656687100000|2022-07-01 14:51:40|90.78|89.48|90.82|89.52|90.82|89.52|90.77|89.47|4
1656687110000|2022-07-01 14:51:50|90.83|89.53|90.79|89.49|90.83|89.53|90.78|89.48|5
1656687120000|2022-07-01 14:52:00|90.78|89.48|90.78|89.48|90.79|89.49|90.78|89.48|3
1656687130000|2022-07-01 14:52:10|90.77|89.47|90.76|89.46|90.77|89.47|90.76|89.46|2
1656687140000|2022-07-01 14:52:20|90.75|89.45|90.68|89.38|90.75|89.45|90.65|89.35|7
1656687150000|2022-07-01 14:52:30|90.65|89.35|90.67|89.37|90.67|89.37|90.65|89.35|3
1656687160000|2022-07-01 14:52:40|90.66|89.36|90.65|89.35|90.66|89.36|90.65|89.35|2
1656687180000|2022-07-01 14:53:00|90.66|89.36|90.77|89.47|90.77|89.47|90.66|89.36|7
1656687190000|2022-07-01 14:53:10|90.76|89.46|90.77|89.47|90.77|89.47|90.76|89.46|2
1656687200000|2022-07-01 14:53:20|90.79|89.49|90.75|89.45|90.79|89.49|90.75|89.45|5
1656687210000|2022-07-01 14:53:30|90.77|89.47|90.77|89.47|90.78|89.48|90.76|89.46|5
1656687220000|2022-07-01 14:53:40|90.78|89.48|90.77|89.47|90.79|89.49|90.76|89.46|5
1656687230000|2022-07-01 14:53:50|90.76|89.46|90.76|89.46|90.76|89.46|90.76|89.46|1
1656687240000|2022-07-01 14:54:00|90.77|89.47|90.83|89.53|90.83|89.53|90.77|89.47|4
1656687250000|2022-07-01 14:54:10|90.84|89.54|90.81|89.51|90.84|89.54|90.78|89.48|10
1656687260000|2022-07-01 14:54:20|90.8|89.5|90.81|89.51|90.82|89.52|90.77|89.47|9
1656687270000|2022-07-01 14:54:30|90.8|89.5|90.8|89.5|90.8|89.5|90.8|89.5|1
1656687280000|2022-07-01 14:54:40|90.81|89.51|90.78|89.48|90.82|89.52|90.78|89.48|5
1656687290000|2022-07-01 14:54:50|90.79|89.49|90.77|89.47|90.85|89.55|90.76|89.46|18
1656687300000|2022-07-01 14:55:00|90.76|89.46|90.77|89.47|90.77|89.47|90.76|89.46|2
1656687320000|2022-07-01 14:55:20|90.76|89.46|90.71|89.41|90.76|89.46|90.68|89.38|7
1656687330000|2022-07-01 14:55:30|90.73|89.43|90.73|89.43|90.73|89.43|90.73|89.43|1
1656687340000|2022-07-01 14:55:40|90.7|89.4|90.73|89.43|90.73|89.43|90.7|89.4|4
1656687350000|2022-07-01 14:55:50|90.72|89.42|90.74|89.44|90.74|89.44|90.71|89.41|8
1656687360000|2022-07-01 14:56:00|90.73|89.43|90.78|89.48|90.78|89.48|90.71|89.41|8
1656687370000|2022-07-01 14:56:10|90.79|89.49|90.81|89.51|90.81|89.51|90.79|89.49|4
1656687380000|2022-07-01 14:56:20|90.8|89.5|90.8|89.5|90.8|89.5|90.8|89.5|1
1656687390000|2022-07-01 14:56:30|90.81|89.51|90.88|89.58|90.88|89.58|90.81|89.51|4
1656687400000|2022-07-01 14:56:40|90.87|89.57|90.87|89.57|90.88|89.58|90.87|89.57|3
1656687420000|2022-07-01 14:57:00|90.86|89.56|90.91|89.61|90.91|89.61|90.86|89.56|5
1656687430000|2022-07-01 14:57:10|90.92|89.62|90.92|89.62|90.94|89.64|90.91|89.61|6
1656687440000|2022-07-01 14:57:20|90.91|89.61|90.93|89.63|90.93|89.63|90.91|89.61|5
1656687450000|2022-07-01 14:57:30|90.92|89.62|90.93|89.63|90.94|89.64|90.92|89.62|5
1656687460000|2022-07-01 14:57:40|90.92|89.62|90.92|89.62|90.93|89.63|90.92|89.62|5
1656687470000|2022-07-01 14:57:50|90.91|89.61|90.84|89.54|90.91|89.61|90.84|89.54|7
1656687480000|2022-07-01 14:58:00|90.87|89.57|90.86|89.56|90.87|89.57|90.84|89.54|7
1656687500000|2022-07-01 14:58:20|90.87|89.57|90.87|89.57|90.89|89.59|90.87|89.57|4
1656687520000|2022-07-01 14:58:40|90.84|89.54|90.85|89.55|90.85|89.55|90.84|89.54|2
1656687530000|2022-07-01 14:58:50|90.84|89.54|90.83|89.53|90.85|89.55|90.82|89.52|7
1656687540000|2022-07-01 14:59:00|90.82|89.52|90.82|89.52|90.83|89.53|90.79|89.49|9
1656687550000|2022-07-01 14:59:10|90.8|89.5|90.82|89.52|90.83|89.53|90.8|89.5|5
1656687560000|2022-07-01 14:59:20|90.81|89.51|90.82|89.52|90.82|89.52|90.81|89.51|2
1656687580000|2022-07-01 14:59:40|90.83|89.53|90.83|89.53|90.83|89.53|90.83|89.53|1
1656687590000|2022-07-01 14:59:50|90.81|89.51|90.81|89.51|90.81|89.51|90.81|89.51|1
1656687600000|2022-07-01 15:00:00|90.83|89.53|90.83|89.53|90.83|89.53|90.78|89.48|9
1656687640000|2022-07-01 15:00:40|90.82|89.52|90.82|89.52|90.82|89.52|90.82|89.52|1
1656687650000|2022-07-01 15:00:50|90.81|89.51|90.81|89.51|90.81|89.51|90.81|89.51|1
1656687660000|2022-07-01 15:01:00|90.82|89.52|90.87|89.57|90.87|89.57|90.82|89.52|3
1656687670000|2022-07-01 15:01:10|90.88|89.58|90.89|89.59|90.9|89.6|90.88|89.58|4
1656687680000|2022-07-01 15:01:20|90.88|89.58|90.84|89.54|90.88|89.58|90.83|89.53|5
1656687690000|2022-07-01 15:01:30|90.85|89.55|90.84|89.54|90.85|89.55|90.81|89.51|8
1656687700000|2022-07-01 15:01:40|90.83|89.53|90.78|89.48|90.83|89.53|90.78|89.48|7
1656687710000|2022-07-01 15:01:50|90.79|89.49|90.75|89.45|90.79|89.49|90.74|89.44|5
1656687720000|2022-07-01 15:02:00|90.74|89.44|90.78|89.48|90.8|89.5|90.74|89.44|6
1656687730000|2022-07-01 15:02:10|90.79|89.49|90.83|89.53|90.83|89.53|90.79|89.49|5
1656687750000|2022-07-01 15:02:30|90.82|89.52|90.82|89.52|90.82|89.52|90.82|89.52|1
1656687760000|2022-07-01 15:02:40|90.81|89.51|90.81|89.51|90.83|89.53|90.81|89.51|6
1656687770000|2022-07-01 15:02:50|90.8|89.5|90.77|89.47|90.8|89.5|90.75|89.45|6
1656687780000|2022-07-01 15:03:00|90.78|89.48|90.82|89.52|90.82|89.52|90.78|89.48|5
1656687790000|2022-07-01 15:03:10|90.83|89.53|90.81|89.51|90.83|89.53|90.81|89.51|3
1656687800000|2022-07-01 15:03:20|90.8|89.5|90.76|89.46|90.8|89.5|90.76|89.46|8
1656687810000|2022-07-01 15:03:30|90.77|89.47|90.83|89.53|90.83|89.53|90.77|89.47|7
1656687820000|2022-07-01 15:03:40|90.82|89.52|90.83|89.53|90.84|89.54|90.82|89.52|7
1656687840000|2022-07-01 15:04:00|90.84|89.54|90.83|89.53|90.84|89.54|90.81|89.51|5
1656687850000|2022-07-01 15:04:10|90.79|89.49|90.75|89.45|90.79|89.49|90.74|89.44|5
1656687860000|2022-07-01 15:04:20|90.76|89.46|90.81|89.51|90.82|89.52|90.76|89.46|9
1656687870000|2022-07-01 15:04:30|90.8|89.5|90.72|89.42|90.8|89.5|90.72|89.42|13
1656687880000|2022-07-01 15:04:40|90.73|89.43|90.74|89.44|90.75|89.45|90.73|89.43|4
1656687890000|2022-07-01 15:04:50|90.77|89.47|90.78|89.48|90.78|89.48|90.77|89.47|2
1656687900000|2022-07-01 15:05:00|90.8|89.5|90.77|89.47|90.8|89.5|90.77|89.47|4
1656687910000|2022-07-01 15:05:10|90.78|89.48|90.81|89.51|90.81|89.51|90.78|89.48|4
1656687920000|2022-07-01 15:05:20|90.82|89.52|90.83|89.53|90.83|89.53|90.82|89.52|2
1656687930000|2022-07-01 15:05:30|90.82|89.52|90.83|89.53|90.83|89.53|90.82|89.52|2
1656687950000|2022-07-01 15:05:50|90.82|89.52|90.83|89.53|90.84|89.54|90.82|89.52|7
1656687960000|2022-07-01 15:06:00|90.82|89.52|90.9|89.6|90.9|89.6|90.82|89.52|9
1656687970000|2022-07-01 15:06:10|90.92|89.62|90.84|89.54|90.92|89.62|90.84|89.54|8
1656688020000|2022-07-01 15:07:00|90.85|89.55|90.87|89.57|90.88|89.58|90.85|89.55|6
1656688030000|2022-07-01 15:07:10|90.88|89.58|90.88|89.58|90.88|89.58|90.88|89.58|1
1656688050000|2022-07-01 15:07:30|90.87|89.57|90.86|89.56|90.87|89.57|90.85|89.55|5
1656688060000|2022-07-01 15:07:40|90.85|89.55|90.86|89.56|90.86|89.56|90.84|89.54|4
1656688070000|2022-07-01 15:07:50|90.85|89.55|90.85|89.55|90.85|89.55|90.84|89.54|3
1656688080000|2022-07-01 15:08:00|90.84|89.54|90.93|89.63|90.93|89.63|90.84|89.54|7
1656688090000|2022-07-01 15:08:10|90.94|89.64|90.96|89.66|90.96|89.66|90.92|89.62|10
1656688100000|2022-07-01 15:08:20|90.97|89.67|91.04|89.74|91.04|89.74|90.96|89.66|9
1656688110000|2022-07-01 15:08:30|91.06|89.76|91.11|89.81|91.12|89.82|91.06|89.76|6
1656688120000|2022-07-01 15:08:40|91.16|89.86|91.27|89.97|91.27|89.97|91.16|89.86|6
1656688130000|2022-07-01 15:08:50|91.3|90|91.27|89.97|91.33|90.03|91.27|89.97|9
1656688140000|2022-07-01 15:09:00|91.26|89.96|91.25|89.95|91.26|89.96|91.25|89.95|2
1656688160000|2022-07-01 15:09:20|91.26|89.96|91.25|89.95|91.26|89.96|91.25|89.95|2
1656688170000|2022-07-01 15:09:30|91.26|89.96|91.26|89.96|91.26|89.96|91.25|89.95|5
1656688180000|2022-07-01 15:09:40|91.25|89.95|91.28|89.98|91.28|89.98|91.24|89.94|7
1656688190000|2022-07-01 15:09:50|91.29|89.99|91.32|90.02|91.32|90.02|91.29|89.99|2
1656688220000|2022-07-01 15:10:20|91.31|90.01|91.32|90.02|91.32|90.02|91.31|90.01|4
1656688230000|2022-07-01 15:10:30|91.31|90.01|91.28|89.98|91.31|90.01|91.28|89.98|4
1656688240000|2022-07-01 15:10:40|91.27|89.97|91.27|89.97|91.27|89.97|91.27|89.97|1
1656688250000|2022-07-01 15:10:50|91.28|89.98|91.16|89.86|91.28|89.98|91.15|89.85|15
1656688260000|2022-07-01 15:11:00|91.15|89.85|91.12|89.82|91.15|89.85|91.11|89.81|5
1656688270000|2022-07-01 15:11:10|91.1|89.8|91.11|89.81|91.12|89.82|91.09|89.79|6
1656688280000|2022-07-01 15:11:20|91.1|89.8|91.08|89.78|91.1|89.8|91.08|89.78|2
1656688290000|2022-07-01 15:11:30|91.07|89.77|91.07|89.77|91.07|89.77|91.06|89.76|3
1656688300000|2022-07-01 15:11:40|91.08|89.78|91.12|89.82|91.12|89.82|91.08|89.78|7
1656688310000|2022-07-01 15:11:50|91.14|89.84|91.21|89.91|91.21|89.91|91.14|89.84|10
1656688330000|2022-07-01 15:12:10|91.22|89.92|91.2|89.9|91.22|89.92|91.2|89.9|2
1656688340000|2022-07-01 15:12:20|91.22|89.92|91.27|89.97|91.32|90.02|91.22|89.92|10
1656688350000|2022-07-01 15:12:30|91.28|89.98|91.31|90.01|91.31|90.01|91.28|89.98|3
1656688360000|2022-07-01 15:12:40|91.32|90.02|91.31|90.01|91.32|90.02|91.31|90.01|2
1656688370000|2022-07-01 15:12:50|91.3|90|91.25|89.95|91.3|90|91.25|89.95|3
1656688380000|2022-07-01 15:13:00|91.24|89.94|91.28|89.98|91.3|90|91.24|89.94|9
1656688390000|2022-07-01 15:13:10|91.27|89.97|91.27|89.97|91.27|89.97|91.27|89.97|1
1656688400000|2022-07-01 15:13:20|91.26|89.96|91.29|89.99|91.3|90|91.26|89.96|5
1656688410000|2022-07-01 15:13:30|91.28|89.98|91.3|90|91.3|90|91.28|89.98|3
1656688420000|2022-07-01 15:13:40|91.29|89.99|91.29|89.99|91.31|90.01|91.29|89.99|5
1656688430000|2022-07-01 15:13:50|91.28|89.98|91.26|89.96|91.28|89.98|91.26|89.96|3
1656688440000|2022-07-01 15:14:00|91.25|89.95|91.27|89.97|91.27|89.97|91.25|89.95|3
1656688450000|2022-07-01 15:14:10|91.26|89.96|91.16|89.86|91.26|89.96|91.16|89.86|11
1656688460000|2022-07-01 15:14:20|91.14|89.84|91.16|89.86|91.16|89.86|91.14|89.84|3
1656688470000|2022-07-01 15:14:30|91.17|89.87|91.17|89.87|91.17|89.87|91.17|89.87|1
1656688480000|2022-07-01 15:14:40|91.16|89.86|91.17|89.87|91.18|89.88|91.16|89.86|4
1656688490000|2022-07-01 15:14:50|91.16|89.86|91.17|89.87|91.21|89.91|91.16|89.86|6
1656688500000|2022-07-01 15:15:00|91.16|89.86|91.2|89.9|91.2|89.9|91.16|89.86|4
1656688510000|2022-07-01 15:15:10|91.19|89.89|91.16|89.86|91.19|89.89|91.16|89.86|3
1656688520000|2022-07-01 15:15:20|91.14|89.84|91.22|89.92|91.22|89.92|91.14|89.84|7
1656688530000|2022-07-01 15:15:30|91.21|89.91|91.21|89.91|91.22|89.92|91.21|89.91|3
1656688540000|2022-07-01 15:15:40|91.2|89.9|91.27|89.97|91.29|89.99|91.2|89.9|7
1656688550000|2022-07-01 15:15:50|91.25|89.95|91.24|89.94|91.25|89.95|91.24|89.94|2
1656688560000|2022-07-01 15:16:00|91.25|89.95|91.25|89.95|91.25|89.95|91.25|89.95|1
1656688570000|2022-07-01 15:16:10|91.26|89.96|91.25|89.95|91.26|89.96|91.25|89.95|2
1656688580000|2022-07-01 15:16:20|91.31|90.01|91.3|90|91.31|90.01|91.27|89.97|11
1656688590000|2022-07-01 15:16:30|91.29|89.99|91.16|89.86|91.29|89.99|91.16|89.86|9
1656688600000|2022-07-01 15:16:40|91.17|89.87|91.19|89.89|91.19|89.89|91.17|89.87|2
1656688610000|2022-07-01 15:16:50|91.2|89.9|91.22|89.92|91.22|89.92|91.2|89.9|2
1656688620000|2022-07-01 15:17:00|91.23|89.93|91.3|90|91.3|90|91.23|89.93|5
1656688630000|2022-07-01 15:17:10|91.31|90.01|91.29|89.99|91.31|90.01|91.29|89.99|3
1656688640000|2022-07-01 15:17:20|91.3|90|91.31|90.01|91.31|90.01|91.3|90|2
1656688650000|2022-07-01 15:17:30|91.3|90|91.31|90.01|91.32|90.02|91.3|90|6
1656688660000|2022-07-01 15:17:40|91.36|90.06|91.34|90.04|91.36|90.06|91.33|90.03|9
1656688670000|2022-07-01 15:17:50|91.35|90.05|91.34|90.04|91.37|90.07|91.34|90.04|6
1656688680000|2022-07-01 15:18:00|91.33|90.03|91.36|90.06|91.36|90.06|91.31|90.01|8
1656688690000|2022-07-01 15:18:10|91.37|90.07|91.38|90.08|91.4|90.1|91.36|90.06|8
1656688700000|2022-07-01 15:18:20|91.39|90.09|91.39|90.09|91.39|90.09|91.36|90.06|7
1656688710000|2022-07-01 15:18:30|91.38|90.08|91.35|90.05|91.38|90.08|91.35|90.05|4
1656688730000|2022-07-01 15:18:50|91.34|90.04|91.34|90.04|91.34|90.04|91.34|90.04|1
1656688740000|2022-07-01 15:19:00|91.33|90.03|91.25|89.95|91.33|90.03|91.25|89.95|8
1656688750000|2022-07-01 15:19:10|91.26|89.96|91.26|89.96|91.26|89.96|91.26|89.96|1
1656688760000|2022-07-01 15:19:20|91.25|89.95|91.24|89.94|91.25|89.95|91.21|89.91|6
1656688780000|2022-07-01 15:19:40|91.22|89.92|91.24|89.94|91.24|89.94|91.22|89.92|2
1656688790000|2022-07-01 15:19:50|91.23|89.93|91.24|89.94|91.24|89.94|91.23|89.93|2
1656688800000|2022-07-01 15:20:00|91.23|89.93|91.23|89.93|91.23|89.93|91.2|89.9|4
1656688810000|2022-07-01 15:20:10|91.22|89.92|91.3|90|91.3|90|91.22|89.92|6
1656688830000|2022-07-01 15:20:30|91.31|90.01|91.29|89.99|91.31|90.01|91.28|89.98|8
1656688840000|2022-07-01 15:20:40|91.32|90.02|91.31|90.01|91.32|90.02|91.31|90.01|2
1656688850000|2022-07-01 15:20:50|91.29|89.99|91.29|89.99|91.31|90.01|91.28|89.98|6
1656688860000|2022-07-01 15:21:00|91.25|89.95|91.23|89.93|91.25|89.95|91.22|89.92|5
1656688880000|2022-07-01 15:21:20|91.22|89.92|91.23|89.93|91.23|89.93|91.22|89.92|2
1656688890000|2022-07-01 15:21:30|91.22|89.92|91.23|89.93|91.23|89.93|91.22|89.92|2
1656688900000|2022-07-01 15:21:40|91.22|89.92|91.23|89.93|91.23|89.93|91.22|89.92|2
1656688910000|2022-07-01 15:21:50|91.21|89.91|91.21|89.91|91.21|89.91|91.2|89.9|3
1656688920000|2022-07-01 15:22:00|91.2|89.9|91.21|89.91|91.21|89.91|91.2|89.9|4
1656688940000|2022-07-01 15:22:20|91.22|89.92|91.22|89.92|91.22|89.92|91.21|89.91|3
1656688950000|2022-07-01 15:22:30|91.23|89.93|91.27|89.97|91.27|89.97|91.23|89.93|2
1656688960000|2022-07-01 15:22:40|91.26|89.96|91.26|89.96|91.26|89.96|91.26|89.96|1
1656688970000|2022-07-01 15:22:50|91.25|89.95|91.22|89.92|91.25|89.95|91.22|89.92|5
1656688990000|2022-07-01 15:23:10|91.23|89.93|91.23|89.93|91.23|89.93|91.23|89.93|1
1656689010000|2022-07-01 15:23:30|91.22|89.92|91.23|89.93|91.23|89.93|91.22|89.92|2
1656689020000|2022-07-01 15:23:40|91.22|89.92|91.21|89.91|91.22|89.92|91.21|89.91|4
1656689030000|2022-07-01 15:23:50|91.22|89.92|91.11|89.81|91.22|89.92|91.11|89.81|9
1656689040000|2022-07-01 15:24:00|91.1|89.8|91.11|89.81|91.11|89.81|91.1|89.8|2
1656689050000|2022-07-01 15:24:10|91.1|89.8|91.01|89.71|91.11|89.81|91.01|89.71|9
1656689060000|2022-07-01 15:24:20|90.99|89.69|91.01|89.71|91.02|89.72|90.99|89.69|10
1656689070000|2022-07-01 15:24:30|91.02|89.72|91.02|89.72|91.02|89.72|91.01|89.71|3
1656689090000|2022-07-01 15:24:50|91.01|89.71|91.06|89.76|91.07|89.77|91.01|89.71|3
1656689100000|2022-07-01 15:25:00|91.08|89.78|91.02|89.72|91.09|89.79|91.02|89.72|7
1656689110000|2022-07-01 15:25:10|91.01|89.71|90.93|89.63|91.02|89.72|90.93|89.63|10
1656689120000|2022-07-01 15:25:20|90.94|89.64|90.99|89.69|91.01|89.71|90.94|89.64|5
1656689130000|2022-07-01 15:25:30|91.01|89.71|91.01|89.71|91.03|89.73|91|89.7|6
1656689140000|2022-07-01 15:25:40|91.02|89.72|91.03|89.73|91.03|89.73|91.02|89.72|2
1656689150000|2022-07-01 15:25:50|91.02|89.72|91.01|89.71|91.02|89.72|91.01|89.71|4
1656689160000|2022-07-01 15:26:00|91|89.7|91.01|89.71|91.01|89.71|91|89.7|2
1656689170000|2022-07-01 15:26:10|90.99|89.69|91|89.7|91|89.7|90.98|89.68|3
1656689180000|2022-07-01 15:26:20|90.97|89.67|90.94|89.64|90.97|89.67|90.93|89.63|8
1656689190000|2022-07-01 15:26:30|90.93|89.63|90.94|89.64|90.94|89.64|90.93|89.63|2
1656689200000|2022-07-01 15:26:40|90.93|89.63|90.94|89.64|90.94|89.64|90.93|89.63|2
1656689210000|2022-07-01 15:26:50|90.95|89.65|91|89.7|91|89.7|90.95|89.65|3
1656689220000|2022-07-01 15:27:00|91.04|89.74|91.04|89.74|91.05|89.75|91.02|89.72|7
1656689230000|2022-07-01 15:27:10|91.05|89.75|91.02|89.72|91.05|89.75|91.02|89.72|6
1656689250000|2022-07-01 15:27:30|91.01|89.71|90.98|89.68|91.01|89.71|90.98|89.68|2
1656689260000|2022-07-01 15:27:40|91.01|89.71|91.01|89.71|91.01|89.71|90.97|89.67|7
1656689270000|2022-07-01 15:27:50|90.98|89.68|91|89.7|91|89.7|90.97|89.67|3
1656689280000|2022-07-01 15:28:00|90.99|89.69|91.02|89.72|91.02|89.72|90.97|89.67|6
1656689300000|2022-07-01 15:28:20|91.04|89.74|91.09|89.79|91.1|89.8|91.04|89.74|7
1656689310000|2022-07-01 15:28:30|91.08|89.78|91.03|89.73|91.08|89.78|91.02|89.72|8
1656689320000|2022-07-01 15:28:40|91.02|89.72|91.02|89.72|91.02|89.72|91.02|89.72|1
1656689380000|2022-07-01 15:29:40|91.01|89.71|90.97|89.67|91.01|89.71|90.97|89.67|3
1656689390000|2022-07-01 15:29:50|90.98|89.68|91.01|89.71|91.01|89.71|90.98|89.68|4
1656689400000|2022-07-01 15:30:00|91.02|89.72|91.02|89.72|91.02|89.72|91.01|89.71|3
1656689410000|2022-07-01 15:30:10|91.01|89.71|91.01|89.71|91.01|89.71|90.99|89.69|3
1656689420000|2022-07-01 15:30:20|91|89.7|91.01|89.71|91.01|89.71|91|89.7|2
1656689430000|2022-07-01 15:30:30|91.02|89.72|91.08|89.78|91.09|89.79|91.01|89.71|7
1656689440000|2022-07-01 15:30:40|91.09|89.79|91.1|89.8|91.11|89.81|91.09|89.79|6
1656689450000|2022-07-01 15:30:50|91.11|89.81|91.18|89.88|91.18|89.88|91.08|89.78|12
1656689460000|2022-07-01 15:31:00|91.19|89.89|91.18|89.88|91.19|89.89|91.18|89.88|2
1656689470000|2022-07-01 15:31:10|91.17|89.87|91.18|89.88|91.18|89.88|91.14|89.84|7
1656689480000|2022-07-01 15:31:20|91.17|89.87|91.16|89.86|91.17|89.87|91.16|89.86|2
1656689490000|2022-07-01 15:31:30|91.15|89.85|91.12|89.82|91.16|89.86|91.12|89.82|5
1656689510000|2022-07-01 15:31:50|91.13|89.83|91.13|89.83|91.13|89.83|91.13|89.83|1
1656689520000|2022-07-01 15:32:00|91.12|89.82|91.18|89.88|91.18|89.88|91.12|89.82|5
1656689530000|2022-07-01 15:32:10|91.17|89.87|91.13|89.83|91.17|89.87|91.13|89.83|5
1656689540000|2022-07-01 15:32:20|91.12|89.82|91.05|89.75|91.12|89.82|91.05|89.75|10
1656689550000|2022-07-01 15:32:30|91.03|89.73|90.97|89.67|91.03|89.73|90.97|89.67|5
1656689560000|2022-07-01 15:32:40|90.98|89.68|91.02|89.72|91.03|89.73|90.98|89.68|7
1656689570000|2022-07-01 15:32:50|91.03|89.73|91.01|89.71|91.03|89.73|90.99|89.69|8
1656689580000|2022-07-01 15:33:00|91.02|89.72|91.01|89.71|91.02|89.72|91|89.7|4
1656689590000|2022-07-01 15:33:10|91.02|89.72|91.02|89.72|91.03|89.73|91.01|89.71|13
1656689600000|2022-07-01 15:33:20|91.03|89.73|91.1|89.8|91.1|89.8|91.03|89.73|4
1656689610000|2022-07-01 15:33:30|91.11|89.81|91.11|89.81|91.11|89.81|91.1|89.8|5
1656689620000|2022-07-01 15:33:40|91.12|89.82|91.12|89.82|91.12|89.82|91.12|89.82|1
1656689630000|2022-07-01 15:33:50|91.11|89.81|91.11|89.81|91.11|89.81|91.11|89.81|1
1656689640000|2022-07-01 15:34:00|91.1|89.8|91.12|89.82|91.12|89.82|91.1|89.8|5
1656689650000|2022-07-01 15:34:10|91.11|89.81|91.11|89.81|91.12|89.82|91.09|89.79|6
1656689690000|2022-07-01 15:34:50|91.12|89.82|91.12|89.82|91.12|89.82|91.12|89.82|1
1656689700000|2022-07-01 15:35:00|91.17|89.87|91.18|89.88|91.18|89.88|91.17|89.87|4
1656689710000|2022-07-01 15:35:10|91.22|89.92|91.22|89.92|91.22|89.92|91.21|89.91|5
1656689730000|2022-07-01 15:35:30|91.21|89.91|91.12|89.82|91.21|89.91|91.11|89.81|9
1656689740000|2022-07-01 15:35:40|91.11|89.81|91.12|89.82|91.13|89.83|91.11|89.81|4
1656689750000|2022-07-01 15:35:50|91.18|89.88|91.21|89.91|91.21|89.91|91.16|89.86|4
1656689800000|2022-07-01 15:36:40|91.18|89.88|91.17|89.87|91.18|89.88|91.17|89.87|2
1656689820000|2022-07-01 15:37:00|91.16|89.86|91.16|89.86|91.17|89.87|91.16|89.86|3
1656689830000|2022-07-01 15:37:10|91.17|89.87|91.16|89.86|91.17|89.87|91.16|89.86|2
1656689840000|2022-07-01 15:37:20|91.15|89.85|90.97|89.67|91.16|89.86|90.97|89.67|8
1656689850000|2022-07-01 15:37:30|90.96|89.66|91|89.7|91.04|89.74|90.95|89.65|12
1656689860000|2022-07-01 15:37:40|90.99|89.69|91.01|89.71|91.01|89.71|90.97|89.67|8
1656689870000|2022-07-01 15:37:50|91|89.7|91.04|89.74|91.04|89.74|91|89.7|8
1656689880000|2022-07-01 15:38:00|91.03|89.73|91.02|89.72|91.03|89.73|91.02|89.72|6
1656689890000|2022-07-01 15:38:10|91.03|89.73|91.03|89.73|91.03|89.73|91.03|89.73|1
1656689910000|2022-07-01 15:38:30|91.02|89.72|91.02|89.72|91.02|89.72|91.01|89.71|3
1656689920000|2022-07-01 15:38:40|91.03|89.73|91.02|89.72|91.04|89.74|91.01|89.71|6
1656689930000|2022-07-01 15:38:50|91.01|89.71|91.02|89.72|91.02|89.72|91.01|89.71|2
1656689940000|2022-07-01 15:39:00|91.03|89.73|91.04|89.74|91.11|89.81|91.03|89.73|11
1656689950000|2022-07-01 15:39:10|91.03|89.73|91.04|89.74|91.05|89.75|91.03|89.73|6
1656689960000|2022-07-01 15:39:20|91.03|89.73|91.09|89.79|91.1|89.8|91.03|89.73|7
1656689970000|2022-07-01 15:39:30|91.11|89.81|91.12|89.82|91.13|89.83|91.1|89.8|7
1656689980000|2022-07-01 15:39:40|91.11|89.81|91.2|89.9|91.2|89.9|91.11|89.81|8
1656689990000|2022-07-01 15:39:50|91.21|89.91|91.22|89.92|91.22|89.92|91.21|89.91|6
1656690000000|2022-07-01 15:40:00|91.21|89.91|91.23|89.93|91.23|89.93|91.21|89.91|3
1656690010000|2022-07-01 15:40:10|91.22|89.92|91.23|89.93|91.23|89.93|91.22|89.92|2
1656690020000|2022-07-01 15:40:20|91.22|89.92|91.22|89.92|91.22|89.92|91.22|89.92|1
1656690040000|2022-07-01 15:40:40|91.21|89.91|91.28|89.98|91.29|89.99|91.21|89.91|7
1656690050000|2022-07-01 15:40:50|91.3|90|91.32|90.02|91.32|90.02|91.3|90|3
1656690060000|2022-07-01 15:41:00|91.33|90.03|91.39|90.09|91.4|90.1|91.33|90.03|7
1656690070000|2022-07-01 15:41:10|91.41|90.11|91.37|90.07|91.41|90.11|91.34|90.04|12
1656690080000|2022-07-01 15:41:20|91.36|90.06|91.35|90.05|91.38|90.08|91.34|90.04|6
1656690090000|2022-07-01 15:41:30|91.34|90.04|91.35|90.05|91.35|90.05|91.34|90.04|4
1656690110000|2022-07-01 15:41:50|91.34|90.04|91.35|90.05|91.36|90.06|91.34|90.04|4
1656690120000|2022-07-01 15:42:00|91.36|90.06|91.35|90.05|91.36|90.06|91.34|90.04|3
1656690130000|2022-07-01 15:42:10|91.36|90.06|91.36|90.06|91.36|90.06|91.36|90.06|1
1656690140000|2022-07-01 15:42:20|91.35|90.05|91.36|90.06|91.36|90.06|91.34|90.04|4
1656690150000|2022-07-01 15:42:30|91.35|90.05|91.36|90.06|91.36|90.06|91.35|90.05|4
1656690160000|2022-07-01 15:42:40|91.35|90.05|91.34|90.04|91.35|90.05|91.34|90.04|2
1656690180000|2022-07-01 15:43:00|91.35|90.05|91.34|90.04|91.35|90.05|91.34|90.04|2
1656690190000|2022-07-01 15:43:10|91.35|90.05|91.35|90.05|91.37|90.07|91.35|90.05|4
1656690200000|2022-07-01 15:43:20|91.34|90.04|91.38|90.08|91.38|90.08|91.34|90.04|3
1656690220000|2022-07-01 15:43:40|91.37|90.07|91.35|90.05|91.37|90.07|91.35|90.05|2
1656690230000|2022-07-01 15:43:50|91.34|90.04|91.34|90.04|91.34|90.04|91.33|90.03|3
1656690240000|2022-07-01 15:44:00|91.33|90.03|91.33|90.03|91.35|90.05|91.32|90.02|5
1656690250000|2022-07-01 15:44:10|91.32|90.02|91.25|89.95|91.33|90.03|91.25|89.95|8
1656690260000|2022-07-01 15:44:20|91.24|89.94|91.22|89.92|91.24|89.94|91.22|89.92|5
1656690270000|2022-07-01 15:44:30|91.21|89.91|91.23|89.93|91.23|89.93|91.21|89.91|5
1656690280000|2022-07-01 15:44:40|91.22|89.92|91.13|89.83|91.22|89.92|91.13|89.83|7
1656690290000|2022-07-01 15:44:50|91.12|89.82|91.12|89.82|91.13|89.83|91.11|89.81|5
1656690300000|2022-07-01 15:45:00|91.11|89.81|91.11|89.81|91.12|89.82|91.07|89.77|8
1656690310000|2022-07-01 15:45:10|91.12|89.82|91.17|89.87|91.18|89.88|91.11|89.81|8
1656690320000|2022-07-01 15:45:20|91.16|89.86|91.13|89.83|91.16|89.86|91.13|89.83|6
1656690330000|2022-07-01 15:45:30|91.12|89.82|91.02|89.72|91.12|89.82|91.02|89.72|8
1656690340000|2022-07-01 15:45:40|91.03|89.73|90.96|89.66|91.03|89.73|90.95|89.65|9
1656690350000|2022-07-01 15:45:50|90.97|89.67|90.95|89.65|90.98|89.68|90.95|89.65|7
1656690360000|2022-07-01 15:46:00|90.94|89.64|90.93|89.63|90.94|89.64|90.91|89.61|11
1656690380000|2022-07-01 15:46:20|90.92|89.62|90.91|89.61|90.92|89.62|90.91|89.61|4
1656690390000|2022-07-01 15:46:30|90.9|89.6|90.91|89.61|90.93|89.63|90.9|89.6|5
1656690400000|2022-07-01 15:46:40|90.92|89.62|90.92|89.62|90.92|89.62|90.92|89.62|1
1656690410000|2022-07-01 15:46:50|90.93|89.63|90.93|89.63|90.93|89.63|90.91|89.61|4
1656690420000|2022-07-01 15:47:00|90.92|89.62|90.91|89.61|90.99|89.69|90.91|89.61|8
1656690430000|2022-07-01 15:47:10|90.92|89.62|90.92|89.62|90.93|89.63|90.91|89.61|6
1656690450000|2022-07-01 15:47:30|90.93|89.63|90.92|89.62|90.93|89.63|90.92|89.62|2
1656690460000|2022-07-01 15:47:40|90.96|89.66|91.02|89.72|91.03|89.73|90.96|89.66|8
1656690470000|2022-07-01 15:47:50|91.01|89.71|90.96|89.66|91.01|89.71|90.95|89.65|6
1656690480000|2022-07-01 15:48:00|90.95|89.65|90.95|89.65|90.96|89.66|90.95|89.65|3
1656690490000|2022-07-01 15:48:10|90.96|89.66|90.96|89.66|91|89.7|90.94|89.64|10
1656690500000|2022-07-01 15:48:20|90.95|89.65|90.94|89.64|90.96|89.66|90.93|89.63|7
1656690510000|2022-07-01 15:48:30|90.95|89.65|90.95|89.65|90.95|89.65|90.95|89.65|1
1656690520000|2022-07-01 15:48:40|90.94|89.64|90.93|89.63|90.94|89.64|90.93|89.63|2
1656690540000|2022-07-01 15:49:00|90.92|89.62|90.89|89.59|90.94|89.64|90.88|89.58|7
1656690550000|2022-07-01 15:49:10|90.88|89.58|90.84|89.54|90.93|89.63|90.84|89.54|9
1656690570000|2022-07-01 15:49:30|90.88|89.58|90.88|89.58|90.88|89.58|90.88|89.58|1
1656690580000|2022-07-01 15:49:40|90.87|89.57|90.91|89.61|90.91|89.61|90.87|89.57|4
1656690590000|2022-07-01 15:49:50|90.9|89.6|90.88|89.58|90.9|89.6|90.86|89.56|10
1656690610000|2022-07-01 15:50:10|90.89|89.59|90.85|89.55|90.92|89.62|90.85|89.55|8
1656690620000|2022-07-01 15:50:20|90.84|89.54|90.83|89.53|90.84|89.54|90.83|89.53|2
1656690630000|2022-07-01 15:50:30|90.82|89.52|90.64|89.34|90.82|89.52|90.64|89.34|15
1656690640000|2022-07-01 15:50:40|90.65|89.35|90.77|89.47|90.77|89.47|90.65|89.35|11
1656690650000|2022-07-01 15:50:50|90.81|89.51|90.82|89.52|90.83|89.53|90.79|89.49|10
1656690660000|2022-07-01 15:51:00|90.83|89.53|90.75|89.45|90.84|89.54|90.75|89.45|11
1656690670000|2022-07-01 15:51:10|90.74|89.44|90.74|89.44|90.74|89.44|90.72|89.42|3
1656690680000|2022-07-01 15:51:20|90.72|89.42|90.64|89.34|90.74|89.44|90.63|89.33|7
1656690690000|2022-07-01 15:51:30|90.63|89.33|90.51|89.21|90.63|89.33|90.51|89.21|12
1656690700000|2022-07-01 15:51:40|90.55|89.25|90.6|89.3|90.6|89.3|90.55|89.25|6
1656690710000|2022-07-01 15:51:50|90.58|89.28|90.55|89.25|90.58|89.28|90.52|89.22|9
1656690720000|2022-07-01 15:52:00|90.54|89.24|90.57|89.27|90.58|89.28|90.53|89.23|10
1656690730000|2022-07-01 15:52:10|90.58|89.28|90.62|89.32|90.62|89.32|90.58|89.28|7
1656690740000|2022-07-01 15:52:20|90.61|89.31|90.62|89.32|90.65|89.35|90.61|89.31|13
1656690750000|2022-07-01 15:52:30|90.63|89.33|90.62|89.32|90.63|89.33|90.62|89.32|2
1656690760000|2022-07-01 15:52:40|90.61|89.31|90.62|89.32|90.62|89.32|90.6|89.3|6
1656690770000|2022-07-01 15:52:50|90.59|89.29|90.61|89.31|90.61|89.31|90.59|89.29|2
1656690780000|2022-07-01 15:53:00|90.59|89.29|90.6|89.3|90.6|89.3|90.59|89.29|2
1656690790000|2022-07-01 15:53:10|90.59|89.29|90.6|89.3|90.6|89.3|90.59|89.29|2
1656690810000|2022-07-01 15:53:30|90.59|89.29|90.56|89.26|90.59|89.29|90.56|89.26|4
1656690820000|2022-07-01 15:53:40|90.54|89.24|90.54|89.24|90.57|89.27|90.53|89.23|10
1656690830000|2022-07-01 15:53:50|90.55|89.25|90.58|89.28|90.6|89.3|90.55|89.25|6
1656690840000|2022-07-01 15:54:00|90.57|89.27|90.58|89.28|90.58|89.28|90.55|89.25|12
1656690850000|2022-07-01 15:54:10|90.57|89.27|90.53|89.23|90.57|89.27|90.52|89.22|7
1656690860000|2022-07-01 15:54:20|90.52|89.22|90.53|89.23|90.53|89.23|90.52|89.22|4
1656690870000|2022-07-01 15:54:30|90.55|89.25|90.55|89.25|90.58|89.28|90.55|89.25|5
1656690880000|2022-07-01 15:54:40|90.54|89.24|90.53|89.23|90.54|89.24|90.53|89.23|2
1656690890000|2022-07-01 15:54:50|90.52|89.22|90.52|89.22|90.53|89.23|90.52|89.22|3
1656690900000|2022-07-01 15:55:00|90.53|89.23|90.42|89.12|90.53|89.23|90.41|89.11|11
1656690910000|2022-07-01 15:55:10|90.43|89.13|90.49|89.19|90.49|89.19|90.43|89.13|4
1656690920000|2022-07-01 15:55:20|90.5|89.2|90.52|89.22|90.52|89.22|90.5|89.2|5
1656690930000|2022-07-01 15:55:30|90.5|89.2|90.57|89.27|90.6|89.3|90.5|89.2|11
1656690940000|2022-07-01 15:55:40|90.58|89.28|90.6|89.3|90.62|89.32|90.58|89.28|4
1656690950000|2022-07-01 15:55:50|90.63|89.33|90.62|89.32|90.63|89.33|90.6|89.3|6
1656690960000|2022-07-01 15:56:00|90.6|89.3|90.6|89.3|90.61|89.31|90.6|89.3|3
1656690980000|2022-07-01 15:56:20|90.59|89.29|90.54|89.24|90.6|89.3|90.51|89.21|13
1656690990000|2022-07-01 15:56:30|90.56|89.26|90.59|89.29|90.59|89.29|90.56|89.26|3
1656691000000|2022-07-01 15:56:40|90.6|89.3|90.59|89.29|90.6|89.3|90.59|89.29|2
1656691010000|2022-07-01 15:56:50|90.61|89.31|90.61|89.31|90.61|89.31|90.6|89.3|3
1656691020000|2022-07-01 15:57:00|90.63|89.33|90.62|89.32|90.63|89.33|90.61|89.31|3
1656691030000|2022-07-01 15:57:10|90.61|89.31|90.61|89.31|90.61|89.31|90.61|89.31|1
1656691040000|2022-07-01 15:57:20|90.59|89.29|90.54|89.24|90.62|89.32|90.54|89.24|7
1656691050000|2022-07-01 15:57:30|90.53|89.23|90.57|89.27|90.6|89.3|90.53|89.23|7
1656691060000|2022-07-01 15:57:40|90.58|89.28|90.56|89.26|90.58|89.28|90.56|89.26|5
1656691070000|2022-07-01 15:57:50|90.57|89.27|90.6|89.3|90.6|89.3|90.57|89.27|3
1656691110000|2022-07-01 15:58:30|90.61|89.31|90.6|89.3|90.61|89.31|90.6|89.3|4
1656691120000|2022-07-01 15:58:40|90.58|89.28|90.57|89.27|90.58|89.28|90.57|89.27|2
1656691130000|2022-07-01 15:58:50|90.56|89.26|90.59|89.29|90.6|89.3|90.56|89.26|5
1656691140000|2022-07-01 15:59:00|90.58|89.28|90.6|89.3|90.6|89.3|90.56|89.26|7
1656691160000|2022-07-01 15:59:20|90.59|89.29|90.57|89.27|90.59|89.29|90.54|89.24|9
1656691170000|2022-07-01 15:59:30|90.58|89.28|90.63|89.33|90.63|89.33|90.58|89.28|5
1656691180000|2022-07-01 15:59:40|90.64|89.34|90.84|89.54|90.85|89.55|90.62|89.32|17
1656691190000|2022-07-01 15:59:50|90.83|89.53|90.83|89.53|90.84|89.54|90.82|89.52|5
1656691200000|2022-07-01 16:00:00|90.79|89.49|90.82|89.52|90.82|89.52|90.79|89.49|4
1656691210000|2022-07-01 16:00:10|90.81|89.51|90.74|89.44|90.82|89.52|90.74|89.44|8
1656691220000|2022-07-01 16:00:20|90.73|89.43|90.74|89.44|90.74|89.44|90.72|89.42|8
1656691230000|2022-07-01 16:00:30|90.73|89.43|90.75|89.45|90.75|89.45|90.69|89.39|8
1656691240000|2022-07-01 16:00:40|90.72|89.42|90.72|89.42|90.72|89.42|90.72|89.42|1
1656691250000|2022-07-01 16:00:50|90.71|89.41|90.79|89.49|90.79|89.49|90.71|89.41|5
1656691260000|2022-07-01 16:01:00|90.8|89.5|90.81|89.51|90.81|89.51|90.79|89.49|8
1656691270000|2022-07-01 16:01:10|90.8|89.5|90.79|89.49|90.8|89.5|90.77|89.47|4
1656691300000|2022-07-01 16:01:40|90.78|89.48|90.79|89.49|90.79|89.49|90.78|89.48|2
1656691320000|2022-07-01 16:02:00|90.78|89.48|90.76|89.46|90.78|89.48|90.76|89.46|3
1656691330000|2022-07-01 16:02:10|90.77|89.47|90.72|89.42|90.77|89.47|90.71|89.41|4
1656691340000|2022-07-01 16:02:20|90.71|89.41|90.65|89.35|90.72|89.42|90.6|89.3|10
1656691350000|2022-07-01 16:02:30|90.66|89.36|90.67|89.37|90.67|89.37|90.66|89.36|2
1656691370000|2022-07-01 16:02:50|90.66|89.36|90.69|89.39|90.69|89.39|90.65|89.35|7
1656691380000|2022-07-01 16:03:00|90.68|89.38|90.66|89.36|90.72|89.42|90.66|89.36|5
1656691390000|2022-07-01 16:03:10|90.67|89.37|90.68|89.38|90.68|89.38|90.67|89.37|2
1656691400000|2022-07-01 16:03:20|90.75|89.45|90.75|89.45|90.75|89.45|90.75|89.45|1
1656691410000|2022-07-01 16:03:30|90.76|89.46|90.83|89.53|90.85|89.55|90.76|89.46|10
1656691420000|2022-07-01 16:03:40|90.82|89.52|90.83|89.53|90.83|89.53|90.81|89.51|4
1656691430000|2022-07-01 16:03:50|90.84|89.54|90.89|89.59|90.89|89.59|90.84|89.54|5
1656691440000|2022-07-01 16:04:00|90.9|89.6|91.01|89.71|91.01|89.71|90.9|89.6|8
1656691450000|2022-07-01 16:04:10|91|89.7|90.91|89.61|91|89.7|90.91|89.61|9
1656691460000|2022-07-01 16:04:20|90.9|89.6|90.84|89.54|90.91|89.61|90.83|89.53|9
1656691470000|2022-07-01 16:04:30|90.85|89.55|90.89|89.59|90.89|89.59|90.85|89.55|4
1656691480000|2022-07-01 16:04:40|90.9|89.6|90.9|89.6|90.9|89.6|90.9|89.6|1
1656691490000|2022-07-01 16:04:50|90.91|89.61|90.91|89.61|90.91|89.61|90.91|89.61|1
1656691500000|2022-07-01 16:05:00|90.9|89.6|90.91|89.61|90.91|89.61|90.9|89.6|2
1656691510000|2022-07-01 16:05:10|90.9|89.6|90.94|89.64|91|89.7|90.9|89.6|8
1656691520000|2022-07-01 16:05:20|90.95|89.65|91|89.7|91|89.7|90.95|89.65|5
1656691530000|2022-07-01 16:05:30|90.96|89.66|91|89.7|91|89.7|90.95|89.65|4
1656691560000|2022-07-01 16:06:00|91.02|89.72|91.11|89.81|91.11|89.81|91.01|89.71|9
1656691570000|2022-07-01 16:06:10|91.1|89.8|91.07|89.77|91.1|89.8|91.07|89.77|6
1656691580000|2022-07-01 16:06:20|91.06|89.76|91.07|89.77|91.07|89.77|91.06|89.76|2
1656691590000|2022-07-01 16:06:30|91.08|89.78|91.08|89.78|91.08|89.78|91.08|89.78|1
1656691600000|2022-07-01 16:06:40|91.11|89.81|91.1|89.8|91.11|89.81|91.08|89.78|3
1656691610000|2022-07-01 16:06:50|91.08|89.78|91.12|89.82|91.12|89.82|91.08|89.78|3
1656691620000|2022-07-01 16:07:00|91.11|89.81|91.11|89.81|91.12|89.82|91.1|89.8|4
1656691630000|2022-07-01 16:07:10|91.12|89.82|91.1|89.8|91.12|89.82|91.02|89.72|16
1656691640000|2022-07-01 16:07:20|91.11|89.81|91.1|89.8|91.13|89.83|91.09|89.79|8
1656691650000|2022-07-01 16:07:30|91.11|89.81|91.14|89.84|91.14|89.84|91.11|89.81|4
1656691660000|2022-07-01 16:07:40|91.12|89.82|91.16|89.86|91.16|89.86|91.1|89.8|8
1656691670000|2022-07-01 16:07:50|91.17|89.87|91.14|89.84|91.17|89.87|91.13|89.83|5
1656691680000|2022-07-01 16:08:00|91.13|89.83|91.13|89.83|91.14|89.84|91.13|89.83|3
1656691690000|2022-07-01 16:08:10|91.12|89.82|91.11|89.81|91.13|89.83|91.11|89.81|4
1656691700000|2022-07-01 16:08:20|91.12|89.82|91.17|89.87|91.17|89.87|91.12|89.82|3
1656691720000|2022-07-01 16:08:40|91.18|89.88|91.18|89.88|91.18|89.88|91.18|89.88|1
1656691730000|2022-07-01 16:08:50|91.19|89.89|91.19|89.89|91.19|89.89|91.19|89.89|1
1656691740000|2022-07-01 16:09:00|91.2|89.9|91.21|89.91|91.21|89.91|91.2|89.9|4
1656691750000|2022-07-01 16:09:10|91.19|89.89|91.2|89.9|91.2|89.9|91.19|89.89|2
1656691760000|2022-07-01 16:09:20|91.18|89.88|91.19|89.89|91.19|89.89|91.18|89.88|2
1656691770000|2022-07-01 16:09:30|91.2|89.9|91.26|89.96|91.26|89.96|91.2|89.9|5
1656691780000|2022-07-01 16:09:40|91.25|89.95|91.25|89.95|91.27|89.97|91.21|89.91|11
1656691790000|2022-07-01 16:09:50|91.26|89.96|91.24|89.94|91.26|89.96|91.24|89.94|3
1656691800000|2022-07-01 16:10:00|91.23|89.93|91.22|89.92|91.24|89.94|91.21|89.91|8
1656691810000|2022-07-01 16:10:10|91.21|89.91|91.21|89.91|91.21|89.91|91.21|89.91|1
1656691820000|2022-07-01 16:10:20|91.22|89.92|91.22|89.92|91.22|89.92|91.22|89.92|1
1656691850000|2022-07-01 16:10:50|91.21|89.91|91.22|89.92|91.22|89.92|91.21|89.91|2
1656691860000|2022-07-01 16:11:00|91.21|89.91|91.21|89.91|91.21|89.91|91.2|89.9|3
1656691870000|2022-07-01 16:11:10|91.2|89.9|91.15|89.85|91.2|89.9|91.13|89.83|12
1656691880000|2022-07-01 16:11:20|91.16|89.86|91.2|89.9|91.2|89.9|91.16|89.86|3
1656691890000|2022-07-01 16:11:30|91.21|89.91|91.21|89.91|91.21|89.91|91.21|89.91|1
1656691910000|2022-07-01 16:11:50|91.2|89.9|91.2|89.9|91.2|89.9|91.2|89.9|1
1656691940000|2022-07-01 16:12:20|91.24|89.94|91.24|89.94|91.24|89.94|91.24|89.94|1
1656691950000|2022-07-01 16:12:30|91.25|89.95|91.22|89.92|91.25|89.95|91.22|89.92|4
1656691960000|2022-07-01 16:12:40|91.21|89.91|91.21|89.91|91.21|89.91|91.21|89.91|1
1656691970000|2022-07-01 16:12:50|91.22|89.92|91.22|89.92|91.22|89.92|91.22|89.92|1
1656691980000|2022-07-01 16:13:00|91.21|89.91|91.2|89.9|91.21|89.91|91.16|89.86|7
1656692030000|2022-07-01 16:13:50|91.21|89.91|91.21|89.91|91.21|89.91|91.21|89.91|1
1656692060000|2022-07-01 16:14:20|91.22|89.92|91.28|89.98|91.29|89.99|91.22|89.92|7
1656692070000|2022-07-01 16:14:30|91.29|89.99|91.29|89.99|91.29|89.99|91.29|89.99|1
1656692080000|2022-07-01 16:14:40|91.28|89.98|91.26|89.96|91.28|89.98|91.26|89.96|2
1656692090000|2022-07-01 16:14:50|91.23|89.93|91.21|89.91|91.23|89.93|91.21|89.91|3
1656692110000|2022-07-01 16:15:10|91.22|89.92|91.18|89.88|91.22|89.92|91.14|89.84|9
1656692120000|2022-07-01 16:15:20|91.2|89.9|91.28|89.98|91.29|89.99|91.2|89.9|5
1656692160000|2022-07-01 16:16:00|91.29|89.99|91.28|89.98|91.29|89.99|91.23|89.93|11
1656692170000|2022-07-01 16:16:10|91.27|89.97|91.28|89.98|91.28|89.98|91.25|89.95|4
1656692180000|2022-07-01 16:16:20|91.27|89.97|91.25|89.95|91.27|89.97|91.25|89.95|2
1656692190000|2022-07-01 16:16:30|91.24|89.94|91.23|89.93|91.24|89.94|91.23|89.93|2
1656692200000|2022-07-01 16:16:40|91.24|89.94|91.22|89.92|91.24|89.94|91.22|89.92|3
1656692210000|2022-07-01 16:16:50|91.21|89.91|91.21|89.91|91.21|89.91|91.21|89.91|1
1656692220000|2022-07-01 16:17:00|91.2|89.9|91.19|89.89|91.2|89.9|91.19|89.89|2
1656692230000|2022-07-01 16:17:10|91.2|89.9|91.27|89.97|91.27|89.97|91.2|89.9|5
1656692240000|2022-07-01 16:17:20|91.28|89.98|91.28|89.98|91.28|89.98|91.28|89.98|1
1656692250000|2022-07-01 16:17:30|91.29|89.99|91.29|89.99|91.29|89.99|91.28|89.98|3
1656692260000|2022-07-01 16:17:40|91.28|89.98|91.23|89.93|91.28|89.98|91.22|89.92|5
1656692270000|2022-07-01 16:17:50|91.22|89.92|91.27|89.97|91.27|89.97|91.22|89.92|4
1656692290000|2022-07-01 16:18:10|91.28|89.98|91.29|89.99|91.29|89.99|91.28|89.98|2
1656692300000|2022-07-01 16:18:20|91.28|89.98|91.36|90.06|91.36|90.06|91.28|89.98|5
1656692310000|2022-07-01 16:18:30|91.37|90.07|91.32|90.02|91.37|90.07|91.32|90.02|7
1656692320000|2022-07-01 16:18:40|91.33|90.03|91.33|90.03|91.33|90.03|91.33|90.03|1
1656692330000|2022-07-01 16:18:50|91.32|90.02|91.32|90.02|91.32|90.02|91.32|90.02|1
1656692340000|2022-07-01 16:19:00|91.31|90.01|91.36|90.06|91.36|90.06|91.31|90.01|4
1656692350000|2022-07-01 16:19:10|91.35|90.05|91.34|90.04|91.35|90.05|91.33|90.03|4
1656692360000|2022-07-01 16:19:20|91.36|90.06|91.36|90.06|91.36|90.06|91.36|90.06|1
1656692380000|2022-07-01 16:19:40|91.37|90.07|91.49|90.19|91.49|90.19|91.36|90.06|10
1656692390000|2022-07-01 16:19:50|91.48|90.18|91.42|90.12|91.48|90.18|91.4|90.1|7
1656692400000|2022-07-01 16:20:00|91.4|90.1|91.38|90.08|91.41|90.11|91.36|90.06|8
1656692410000|2022-07-01 16:20:10|91.39|90.09|91.38|90.08|91.39|90.09|91.38|90.08|2
1656692420000|2022-07-01 16:20:20|91.39|90.09|91.4|90.1|91.4|90.1|91.39|90.09|2
1656692430000|2022-07-01 16:20:30|91.41|90.11|91.44|90.14|91.45|90.15|91.41|90.11|9
1656692440000|2022-07-01 16:20:40|91.45|90.15|91.45|90.15|91.46|90.16|91.45|90.15|3
1656692450000|2022-07-01 16:20:50|91.46|90.16|91.54|90.24|91.58|90.28|91.44|90.14|13
1656692460000|2022-07-01 16:21:00|91.55|90.25|91.5|90.2|91.55|90.25|91.49|90.19|7
1656692470000|2022-07-01 16:21:10|91.49|90.19|91.48|90.18|91.49|90.19|91.48|90.18|2
1656692480000|2022-07-01 16:21:20|91.47|90.17|91.46|90.16|91.47|90.17|91.46|90.16|2
1656692500000|2022-07-01 16:21:40|91.47|90.17|91.46|90.16|91.47|90.17|91.46|90.16|2
1656692510000|2022-07-01 16:21:50|91.47|90.17|91.46|90.16|91.47|90.17|91.46|90.16|2
1656692530000|2022-07-01 16:22:10|91.47|90.17|91.46|90.16|91.47|90.17|91.46|90.16|2
1656692540000|2022-07-01 16:22:20|91.48|90.18|91.47|90.17|91.48|90.18|91.46|90.16|5
1656692550000|2022-07-01 16:22:30|91.46|90.16|91.46|90.16|91.46|90.16|91.46|90.16|1
1656692580000|2022-07-01 16:23:00|91.47|90.17|91.47|90.17|91.47|90.17|91.47|90.17|1
1656692590000|2022-07-01 16:23:10|91.49|90.19|91.55|90.25|91.58|90.28|91.49|90.19|8
1656692600000|2022-07-01 16:23:20|91.54|90.24|91.53|90.23|91.54|90.24|91.52|90.22|4
1656692610000|2022-07-01 16:23:30|91.54|90.24|91.52|90.22|91.56|90.26|91.51|90.21|8
1656692630000|2022-07-01 16:23:50|91.51|90.21|91.5|90.2|91.51|90.21|91.49|90.19|4
1656692670000|2022-07-01 16:24:30|91.49|90.19|91.49|90.19|91.49|90.19|91.49|90.19|1
1656692680000|2022-07-01 16:24:40|91.48|90.18|91.5|90.2|91.5|90.2|91.48|90.18|2
1656692710000|2022-07-01 16:25:10|91.49|90.19|91.48|90.18|91.49|90.19|91.46|90.16|7
1656692720000|2022-07-01 16:25:20|91.49|90.19|91.49|90.19|91.49|90.19|91.48|90.18|3
1656692730000|2022-07-01 16:25:30|91.48|90.18|91.49|90.19|91.49|90.19|91.48|90.18|2
1656692740000|2022-07-01 16:25:40|91.48|90.18|91.37|90.07|91.48|90.18|91.35|90.05|13
1656692750000|2022-07-01 16:25:50|91.38|90.08|91.38|90.08|91.38|90.08|91.37|90.07|3
1656692760000|2022-07-01 16:26:00|91.39|90.09|91.39|90.09|91.39|90.09|91.39|90.09|1
1656692770000|2022-07-01 16:26:10|91.4|90.1|91.44|90.14|91.48|90.18|91.4|90.1|6
1656692790000|2022-07-01 16:26:30|91.43|90.13|91.49|90.19|91.5|90.2|91.43|90.13|7
1656692800000|2022-07-01 16:26:40|91.5|90.2|91.47|90.17|91.51|90.21|91.47|90.17|5
1656692810000|2022-07-01 16:26:50|91.46|90.16|91.49|90.19|91.49|90.19|91.46|90.16|2
1656692820000|2022-07-01 16:27:00|91.5|90.2|91.58|90.28|91.58|90.28|91.5|90.2|6
1656692830000|2022-07-01 16:27:10|91.57|90.27|91.54|90.24|91.57|90.27|91.54|90.24|3
1656692840000|2022-07-01 16:27:20|91.55|90.25|91.51|90.21|91.55|90.25|91.5|90.2|8
1656692850000|2022-07-01 16:27:30|91.5|90.2|91.49|90.19|91.5|90.2|91.49|90.19|2
1656692860000|2022-07-01 16:27:40|91.45|90.15|91.45|90.15|91.46|90.16|91.45|90.15|3
1656692870000|2022-07-01 16:27:50|91.44|90.14|91.43|90.13|91.44|90.14|91.42|90.12|3
1656692890000|2022-07-01 16:28:10|91.42|90.12|91.46|90.16|91.48|90.18|91.42|90.12|6
1656692900000|2022-07-01 16:28:20|91.47|90.17|91.47|90.17|91.47|90.17|91.47|90.17|1
1656692920000|2022-07-01 16:28:40|91.46|90.16|91.46|90.16|91.46|90.16|91.46|90.16|1
1656692930000|2022-07-01 16:28:50|91.51|90.21|91.52|90.22|91.52|90.22|91.51|90.21|2
1656692950000|2022-07-01 16:29:10|91.51|90.21|91.52|90.22|91.52|90.22|91.51|90.21|2
1656692980000|2022-07-01 16:29:40|91.51|90.21|91.51|90.21|91.51|90.21|91.51|90.21|1
1656693000000|2022-07-01 16:30:00|91.5|90.2|91.51|90.21|91.51|90.21|91.5|90.2|4
1656693010000|2022-07-01 16:30:10|91.46|90.16|91.45|90.15|91.46|90.16|91.43|90.13|5
1656693050000|2022-07-01 16:30:50|91.44|90.14|91.44|90.14|91.44|90.14|91.44|90.14|1
1656693060000|2022-07-01 16:31:00|91.43|90.13|91.43|90.13|91.43|90.13|91.42|90.12|3
1656693070000|2022-07-01 16:31:10|91.44|90.14|91.45|90.15|91.45|90.15|91.44|90.14|2
1656693080000|2022-07-01 16:31:20|91.46|90.16|91.46|90.16|91.46|90.16|91.46|90.16|1
1656693140000|2022-07-01 16:32:20|91.45|90.15|91.46|90.16|91.46|90.16|91.45|90.15|2
1656693160000|2022-07-01 16:32:40|91.49|90.19|91.57|90.27|91.57|90.27|91.49|90.19|5
1656693170000|2022-07-01 16:32:50|91.55|90.25|91.5|90.2|91.55|90.25|91.5|90.2|5
1656693180000|2022-07-01 16:33:00|91.45|90.15|91.44|90.14|91.46|90.16|91.44|90.14|3
1656693190000|2022-07-01 16:33:10|91.43|90.13|91.47|90.17|91.47|90.17|91.39|90.09|11
1656693200000|2022-07-01 16:33:20|91.48|90.18|91.48|90.18|91.48|90.18|91.47|90.17|3
1656693210000|2022-07-01 16:33:30|91.52|90.22|91.51|90.21|91.52|90.22|91.51|90.21|2
1656693220000|2022-07-01 16:33:40|91.54|90.24|91.53|90.23|91.54|90.24|91.53|90.23|2
1656693240000|2022-07-01 16:34:00|91.52|90.22|91.51|90.21|91.52|90.22|91.51|90.21|2
1656693250000|2022-07-01 16:34:10|91.47|90.17|91.47|90.17|91.47|90.17|91.47|90.17|1
1656693260000|2022-07-01 16:34:20|91.46|90.16|91.48|90.18|91.48|90.18|91.46|90.16|3
1656693270000|2022-07-01 16:34:30|91.47|90.17|91.44|90.14|91.47|90.17|91.44|90.14|4
1656693280000|2022-07-01 16:34:40|91.45|90.15|91.45|90.15|91.45|90.15|91.44|90.14|3
1656693290000|2022-07-01 16:34:50|91.44|90.14|91.44|90.14|91.44|90.14|91.44|90.14|1
1656693300000|2022-07-01 16:35:00|91.47|90.17|91.46|90.16|91.48|90.18|91.46|90.16|4
1656693310000|2022-07-01 16:35:10|91.45|90.15|91.43|90.13|91.46|90.16|91.43|90.13|7
1656693320000|2022-07-01 16:35:20|91.42|90.12|91.42|90.12|91.42|90.12|91.42|90.12|1
1656693340000|2022-07-01 16:35:40|91.41|90.11|91.41|90.11|91.41|90.11|91.41|90.11|1
1656693350000|2022-07-01 16:35:50|91.39|90.09|91.36|90.06|91.39|90.09|91.36|90.06|4
1656693360000|2022-07-01 16:36:00|91.37|90.07|91.39|90.09|91.39|90.09|91.37|90.07|3
1656693370000|2022-07-01 16:36:10|91.38|90.08|91.39|90.09|91.39|90.09|91.38|90.08|2
1656693380000|2022-07-01 16:36:20|91.38|90.08|91.39|90.09|91.39|90.09|91.38|90.08|2
1656693400000|2022-07-01 16:36:40|91.38|90.08|91.38|90.08|91.39|90.09|91.38|90.08|3
1656693410000|2022-07-01 16:36:50|91.39|90.09|91.39|90.09|91.39|90.09|91.39|90.09|1
1656693420000|2022-07-01 16:37:00|91.38|90.08|91.38|90.08|91.38|90.08|91.38|90.08|1
1656693430000|2022-07-01 16:37:10|91.39|90.09|91.32|90.02|91.39|90.09|91.31|90.01|7
1656693450000|2022-07-01 16:37:30|91.31|90.01|91.25|89.95|91.31|90.01|91.25|89.95|6
1656693460000|2022-07-01 16:37:40|91.24|89.94|91.22|89.92|91.24|89.94|91.22|89.92|7
1656693470000|2022-07-01 16:37:50|91.21|89.91|91.18|89.88|91.22|89.92|91.18|89.88|6
1656693480000|2022-07-01 16:38:00|91.16|89.86|91.17|89.87|91.17|89.87|91.13|89.83|6
1656693490000|2022-07-01 16:38:10|91.16|89.86|91.16|89.86|91.16|89.86|91.16|89.86|1
1656693500000|2022-07-01 16:38:20|91.19|89.89|91.19|89.89|91.19|89.89|91.18|89.88|5
1656693510000|2022-07-01 16:38:30|91.18|89.88|91.15|89.85|91.18|89.88|91.12|89.82|11
1656693520000|2022-07-01 16:38:40|91.16|89.86|91.17|89.87|91.17|89.87|91.15|89.85|4
1656693530000|2022-07-01 16:38:50|91.19|89.89|91.19|89.89|91.19|89.89|91.19|89.89|1
1656693550000|2022-07-01 16:39:10|91.18|89.88|91.17|89.87|91.18|89.88|91.17|89.87|2
1656693560000|2022-07-01 16:39:20|91.15|89.85|91.21|89.91|91.25|89.95|91.15|89.85|11
1656693570000|2022-07-01 16:39:30|91.2|89.9|91.21|89.91|91.21|89.91|91.2|89.9|2
1656693590000|2022-07-01 16:39:50|91.22|89.92|91.22|89.92|91.22|89.92|91.22|89.92|1
1656693600000|2022-07-01 16:40:00|91.21|89.91|91.21|89.91|91.21|89.91|91.2|89.9|3
1656693610000|2022-07-01 16:40:10|91.2|89.9|91.2|89.9|91.2|89.9|91.2|89.9|1
1656693630000|2022-07-01 16:40:30|91.19|89.89|91.19|89.89|91.19|89.89|91.19|89.89|1
1656693640000|2022-07-01 16:40:40|91.2|89.9|91.19|89.89|91.2|89.9|91.18|89.88|3
1656693660000|2022-07-01 16:41:00|91.2|89.9|91.26|89.96|91.26|89.96|91.19|89.89|4
1656693670000|2022-07-01 16:41:10|91.27|89.97|91.28|89.98|91.3|90|91.27|89.97|4
1656693680000|2022-07-01 16:41:20|91.3|90|91.35|90.05|91.35|90.05|91.3|90|4
1656693700000|2022-07-01 16:41:40|91.36|90.06|91.34|90.04|91.37|90.07|91.34|90.04|5
1656693720000|2022-07-01 16:42:00|91.33|90.03|91.36|90.06|91.37|90.07|91.33|90.03|3
1656693730000|2022-07-01 16:42:10|91.37|90.07|91.37|90.07|91.37|90.07|91.37|90.07|1
1656693740000|2022-07-01 16:42:20|91.36|90.06|91.37|90.07|91.37|90.07|91.36|90.06|2
1656693750000|2022-07-01 16:42:30|91.39|90.09|91.4|90.1|91.4|90.1|91.37|90.07|4
1656693760000|2022-07-01 16:42:40|91.39|90.09|91.37|90.07|91.39|90.09|91.37|90.07|2
1656693770000|2022-07-01 16:42:50|91.36|90.06|91.39|90.09|91.39|90.09|91.36|90.06|4
1656693780000|2022-07-01 16:43:00|91.37|90.07|91.37|90.07|91.37|90.07|91.37|90.07|1
1656693790000|2022-07-01 16:43:10|91.38|90.08|91.39|90.09|91.39|90.09|91.37|90.07|4
1656693830000|2022-07-01 16:43:50|91.37|90.07|91.38|90.08|91.38|90.08|91.35|90.05|5
1656693840000|2022-07-01 16:44:00|91.39|90.09|91.38|90.08|91.39|90.09|91.38|90.08|2
1656693850000|2022-07-01 16:44:10|91.39|90.09|91.38|90.08|91.39|90.09|91.38|90.08|2
1656693900000|2022-07-01 16:45:00|91.37|90.07|91.34|90.04|91.37|90.07|91.34|90.04|3
1656693940000|2022-07-01 16:45:40|91.36|90.06|91.35|90.05|91.36|90.06|91.34|90.04|4
1656693950000|2022-07-01 16:45:50|91.34|90.04|91.34|90.04|91.34|90.04|91.34|90.04|1
1656693970000|2022-07-01 16:46:10|91.35|90.05|91.35|90.05|91.35|90.05|91.35|90.05|1
1656693980000|2022-07-01 16:46:20|91.38|90.08|91.42|90.12|91.44|90.14|91.38|90.08|8
1656693990000|2022-07-01 16:46:30|91.41|90.11|91.46|90.16|91.47|90.17|91.4|90.1|7
1656694000000|2022-07-01 16:46:40|91.49|90.19|91.47|90.17|91.49|90.19|91.47|90.17|5
1656694010000|2022-07-01 16:46:50|91.46|90.16|91.47|90.17|91.47|90.17|91.46|90.16|2
1656694020000|2022-07-01 16:47:00|91.41|90.11|91.42|90.12|91.42|90.12|91.41|90.11|2
1656694040000|2022-07-01 16:47:20|91.41|90.11|91.42|90.12|91.42|90.12|91.41|90.11|2
1656694060000|2022-07-01 16:47:40|91.41|90.11|91.41|90.11|91.41|90.11|91.41|90.11|1
1656694080000|2022-07-01 16:48:00|91.4|90.1|91.4|90.1|91.4|90.1|91.4|90.1|1
1656694100000|2022-07-01 16:48:20|91.36|90.06|91.34|90.04|91.36|90.06|91.33|90.03|5
1656694110000|2022-07-01 16:48:30|91.33|90.03|91.33|90.03|91.33|90.03|91.33|90.03|1
1656694120000|2022-07-01 16:48:40|91.32|90.02|91.32|90.02|91.32|90.02|91.32|90.02|1
1656694140000|2022-07-01 16:49:00|91.33|90.03|91.39|90.09|91.4|90.1|91.33|90.03|6
1656694150000|2022-07-01 16:49:10|91.4|90.1|91.4|90.1|91.4|90.1|91.4|90.1|1
1656694160000|2022-07-01 16:49:20|91.39|90.09|91.39|90.09|91.39|90.09|91.39|90.09|1
1656694170000|2022-07-01 16:49:30|91.41|90.11|91.42|90.12|91.42|90.12|91.41|90.11|2
1656694180000|2022-07-01 16:49:40|91.41|90.11|91.42|90.12|91.42|90.12|91.41|90.11|2
1656694200000|2022-07-01 16:50:00|91.41|90.11|91.4|90.1|91.41|90.11|91.4|90.1|2
1656694210000|2022-07-01 16:50:10|91.41|90.11|91.41|90.11|91.41|90.11|91.41|90.11|1
1656694220000|2022-07-01 16:50:20|91.4|90.1|91.41|90.11|91.41|90.11|91.4|90.1|4
1656694230000|2022-07-01 16:50:30|91.4|90.1|91.4|90.1|91.4|90.1|91.4|90.1|1
1656694240000|2022-07-01 16:50:40|91.41|90.11|91.41|90.11|91.41|90.11|91.41|90.11|1
1656694250000|2022-07-01 16:50:50|91.4|90.1|91.4|90.1|91.4|90.1|91.4|90.1|1
1656694260000|2022-07-01 16:51:00|91.42|90.12|91.42|90.12|91.42|90.12|91.42|90.12|1
1656694270000|2022-07-01 16:51:10|91.45|90.15|91.45|90.15|91.45|90.15|91.45|90.15|1
1656694280000|2022-07-01 16:51:20|91.5|90.2|91.57|90.27|91.57|90.27|91.5|90.2|5
1656694290000|2022-07-01 16:51:30|91.58|90.28|91.7|90.4|91.72|90.42|91.57|90.27|14
1656694310000|2022-07-01 16:51:50|91.68|90.38|91.72|90.42|91.72|90.42|91.68|90.38|2
1656694320000|2022-07-01 16:52:00|91.71|90.41|91.7|90.4|91.71|90.41|91.7|90.4|4
1656694350000|2022-07-01 16:52:30|91.69|90.39|91.68|90.38|91.69|90.39|91.68|90.38|4
1656694380000|2022-07-01 16:53:00|91.65|90.35|91.63|90.33|91.65|90.35|91.63|90.33|3
1656694390000|2022-07-01 16:53:10|91.62|90.32|91.6|90.3|91.62|90.32|91.6|90.3|3
1656694410000|2022-07-01 16:53:30|91.55|90.25|91.55|90.25|91.55|90.25|91.55|90.25|1
1656694420000|2022-07-01 16:53:40|91.54|90.24|91.66|90.36|91.66|90.36|91.54|90.24|8
1656694430000|2022-07-01 16:53:50|91.65|90.35|91.63|90.33|91.65|90.35|91.63|90.33|2
1656694440000|2022-07-01 16:54:00|91.64|90.34|91.66|90.36|91.66|90.36|91.64|90.34|3
1656694450000|2022-07-01 16:54:10|91.74|90.44|91.75|90.45|91.79|90.49|91.74|90.44|11
1656694460000|2022-07-01 16:54:20|91.8|90.5|91.8|90.5|91.8|90.5|91.8|90.5|1
1656694470000|2022-07-01 16:54:30|91.79|90.49|91.75|90.45|91.79|90.49|91.75|90.45|3
1656694480000|2022-07-01 16:54:40|91.77|90.47|91.72|90.42|91.77|90.47|91.72|90.42|3
1656694500000|2022-07-01 16:55:00|91.77|90.47|91.72|90.42|91.8|90.5|91.72|90.42|7
1656694510000|2022-07-01 16:55:10|91.76|90.46|91.76|90.46|91.76|90.46|91.72|90.42|4
1656694520000|2022-07-01 16:55:20|91.81|90.51|91.78|90.48|91.81|90.51|91.78|90.48|2
1656694530000|2022-07-01 16:55:30|91.81|90.51|91.85|90.55|91.85|90.55|91.81|90.51|3
1656694540000|2022-07-01 16:55:40|91.84|90.54|91.83|90.53|91.84|90.54|91.82|90.52|6
1656694550000|2022-07-01 16:55:50|91.84|90.54|91.84|90.54|91.87|90.57|91.84|90.54|5
1656694560000|2022-07-01 16:56:00|91.83|90.53|91.83|90.53|91.83|90.53|91.82|90.52|3
1656694570000|2022-07-01 16:56:10|91.84|90.54|91.82|90.52|91.85|90.55|91.82|90.52|4
1656694580000|2022-07-01 16:56:20|91.83|90.53|91.73|90.43|91.83|90.53|91.73|90.43|8
1656694590000|2022-07-01 16:56:30|91.74|90.44|91.72|90.42|91.81|90.51|91.72|90.42|12
1656694610000|2022-07-01 16:56:50|91.71|90.41|91.7|90.4|91.71|90.41|91.7|90.4|4
1656694620000|2022-07-01 16:57:00|91.69|90.39|91.66|90.36|91.7|90.4|91.66|90.36|8
1656694640000|2022-07-01 16:57:20|91.65|90.35|91.64|90.34|91.66|90.36|91.64|90.34|4
1656694650000|2022-07-01 16:57:30|91.63|90.33|91.63|90.33|91.63|90.33|91.62|90.32|3
1656694660000|2022-07-01 16:57:40|91.67|90.37|91.7|90.4|91.7|90.4|91.67|90.37|2
1656694670000|2022-07-01 16:57:50|91.71|90.41|91.71|90.41|91.71|90.41|91.71|90.41|1
1656694680000|2022-07-01 16:58:00|91.67|90.37|91.66|90.36|91.67|90.37|91.66|90.36|2
1656694690000|2022-07-01 16:58:10|91.65|90.35|91.6|90.3|91.65|90.35|91.6|90.3|6
1656694710000|2022-07-01 16:58:30|91.59|90.29|91.59|90.29|91.59|90.29|91.59|90.29|1
1656694720000|2022-07-01 16:58:40|91.58|90.28|91.54|90.24|91.58|90.28|91.54|90.24|4
1656694730000|2022-07-01 16:58:50|91.53|90.23|91.52|90.22|91.53|90.23|91.51|90.21|4
1656694740000|2022-07-01 16:59:00|91.51|90.21|91.45|90.15|91.51|90.21|91.45|90.15|5
1656694750000|2022-07-01 16:59:10|91.44|90.14|91.42|90.12|91.44|90.14|91.42|90.12|5
1656694760000|2022-07-01 16:59:20|91.43|90.13|91.42|90.12|91.43|90.13|91.42|90.12|2
1656694770000|2022-07-01 16:59:30|91.43|90.13|91.42|90.12|91.48|90.18|91.42|90.12|6
1656694780000|2022-07-01 16:59:40|91.41|90.11|91.33|90.03|91.41|90.11|91.33|90.03|3
1656694790000|2022-07-01 16:59:50|91.32|90.02|91.31|90.01|91.34|90.04|91.31|90.01|4
1656694800000|2022-07-01 17:00:00|91.32|90.02|91.35|90.05|91.36|90.06|91.31|90.01|9
1656694810000|2022-07-01 17:00:10|91.34|90.04|91.35|90.05|91.35|90.05|91.34|90.04|4
1656694830000|2022-07-01 17:00:30|91.37|90.07|91.36|90.06|91.37|90.07|91.36|90.06|2
1656694840000|2022-07-01 17:00:40|91.37|90.07|91.37|90.07|91.37|90.07|91.37|90.07|1
1656694850000|2022-07-01 17:00:50|91.36|90.06|91.44|90.14|91.44|90.14|91.36|90.06|5
1656694860000|2022-07-01 17:01:00|91.42|90.12|91.42|90.12|91.42|90.12|91.42|90.12|1
1656694870000|2022-07-01 17:01:10|91.45|90.15|91.44|90.14|91.45|90.15|91.44|90.14|2
1656694880000|2022-07-01 17:01:20|91.43|90.13|91.41|90.11|91.43|90.13|91.4|90.1|5
1656694890000|2022-07-01 17:01:30|91.42|90.12|91.42|90.12|91.42|90.12|91.42|90.12|1
1656694930000|2022-07-01 17:02:10|91.41|90.11|91.41|90.11|91.41|90.11|91.41|90.11|1
1656694960000|2022-07-01 17:02:40|91.4|90.1|91.4|90.1|91.4|90.1|91.4|90.1|1
1656695000000|2022-07-01 17:03:20|91.35|90.05|91.33|90.03|91.35|90.05|91.33|90.03|3
1656695010000|2022-07-01 17:03:30|91.32|90.02|91.31|90.01|91.32|90.02|91.31|90.01|2
1656695020000|2022-07-01 17:03:40|91.33|90.03|91.31|90.01|91.33|90.03|91.31|90.01|2
1656695030000|2022-07-01 17:03:50|91.3|90|91.25|89.95|91.31|90.01|91.25|89.95|4
1656695040000|2022-07-01 17:04:00|91.27|89.97|91.22|89.92|91.27|89.97|91.22|89.92|11
1656695050000|2022-07-01 17:04:10|91.23|89.93|91.24|89.94|91.27|89.97|91.23|89.93|7
1656695060000|2022-07-01 17:04:20|91.23|89.93|91.23|89.93|91.24|89.94|91.22|89.92|6
1656695080000|2022-07-01 17:04:40|91.22|89.92|91.21|89.91|91.22|89.92|91.21|89.91|2
1656695100000|2022-07-01 17:05:00|91.2|89.9|91.2|89.9|91.22|89.92|91.2|89.9|4
1656695110000|2022-07-01 17:05:10|91.21|89.91|91.21|89.91|91.21|89.91|91.21|89.91|1
1656695150000|2022-07-01 17:05:50|91.2|89.9|91.21|89.91|91.21|89.91|91.2|89.9|2
1656695160000|2022-07-01 17:06:00|91.2|89.9|91.2|89.9|91.21|89.91|91.2|89.9|3
1656695170000|2022-07-01 17:06:10|91.21|89.91|91.21|89.91|91.21|89.91|91.21|89.91|1
1656695200000|2022-07-01 17:06:40|91.24|89.94|91.23|89.93|91.31|90.01|91.23|89.93|10
1656695210000|2022-07-01 17:06:50|91.24|89.94|91.23|89.93|91.24|89.94|91.22|89.92|3
1656695220000|2022-07-01 17:07:00|91.22|89.92|91.22|89.92|91.22|89.92|91.22|89.92|1
1656695240000|2022-07-01 17:07:20|91.21|89.91|91.11|89.81|91.21|89.91|91.11|89.81|7
1656695260000|2022-07-01 17:07:40|91.1|89.8|91.11|89.81|91.11|89.81|91.1|89.8|2
1656695270000|2022-07-01 17:07:50|91.1|89.8|91.11|89.81|91.11|89.81|91.1|89.8|2
1656695280000|2022-07-01 17:08:00|91.06|89.76|91.14|89.84|91.14|89.84|91.06|89.76|5
1656695290000|2022-07-01 17:08:10|91.15|89.85|91.18|89.88|91.19|89.89|91.15|89.85|4
1656695300000|2022-07-01 17:08:20|91.21|89.91|91.21|89.91|91.21|89.91|91.21|89.91|1
1656695330000|2022-07-01 17:08:50|91.2|89.9|91.21|89.91|91.21|89.91|91.2|89.9|2
1656695350000|2022-07-01 17:09:10|91.22|89.92|91.27|89.97|91.29|89.99|91.22|89.92|4
1656695360000|2022-07-01 17:09:20|91.28|89.98|91.27|89.97|91.28|89.98|91.27|89.97|2
1656695370000|2022-07-01 17:09:30|91.25|89.95|91.28|89.98|91.28|89.98|91.23|89.93|7
1656695380000|2022-07-01 17:09:40|91.29|89.99|91.29|89.99|91.29|89.99|91.29|89.99|1
1656695440000|2022-07-01 17:10:40|91.3|90|91.32|90.02|91.33|90.03|91.3|90|3
1656695450000|2022-07-01 17:10:50|91.34|90.04|91.36|90.06|91.36|90.06|91.34|90.04|2
1656695470000|2022-07-01 17:11:10|91.35|90.05|91.35|90.05|91.35|90.05|91.35|90.05|1
1656695480000|2022-07-01 17:11:20|91.37|90.07|91.34|90.04|91.37|90.07|91.33|90.03|6
1656695500000|2022-07-01 17:11:40|91.35|90.05|91.34|90.04|91.38|90.08|91.34|90.04|6
1656695510000|2022-07-01 17:11:50|91.35|90.05|91.36|90.06|91.36|90.06|91.35|90.05|2
1656695520000|2022-07-01 17:12:00|91.39|90.09|91.34|90.04|91.39|90.09|91.34|90.04|14
1656695550000|2022-07-01 17:12:30|91.33|90.03|91.32|90.02|91.33|90.03|91.32|90.02|2
1656695570000|2022-07-01 17:12:50|91.31|90.01|91.22|89.92|91.31|90.01|91.22|89.92|8
1656695590000|2022-07-01 17:13:10|91.21|89.91|91.26|89.96|91.28|89.98|91.21|89.91|5
1656695600000|2022-07-01 17:13:20|91.28|89.98|91.26|89.96|91.28|89.98|91.26|89.96|2
1656695610000|2022-07-01 17:13:30|91.25|89.95|91.28|89.98|91.28|89.98|91.25|89.95|3
1656695640000|2022-07-01 17:14:00|91.29|89.99|91.29|89.99|91.29|89.99|91.28|89.98|3
1656695670000|2022-07-01 17:14:30|91.3|90|91.38|90.08|91.38|90.08|91.3|90|6
1656695690000|2022-07-01 17:14:50|91.42|90.12|91.47|90.17|91.47|90.17|91.42|90.12|3
1656695700000|2022-07-01 17:15:00|91.48|90.18|91.48|90.18|91.48|90.18|91.48|90.18|1
1656695710000|2022-07-01 17:15:10|91.47|90.17|91.47|90.17|91.47|90.17|91.46|90.16|3
1656695720000|2022-07-01 17:15:20|91.48|90.18|91.48|90.18|91.48|90.18|91.48|90.18|1
1656695730000|2022-07-01 17:15:30|91.49|90.19|91.53|90.23|91.53|90.23|91.49|90.19|4
1656695740000|2022-07-01 17:15:40|91.54|90.24|91.55|90.25|91.55|90.25|91.54|90.24|2
1656695750000|2022-07-01 17:15:50|91.61|90.31|91.64|90.34|91.64|90.34|91.61|90.31|13
1656695760000|2022-07-01 17:16:00|91.65|90.35|91.67|90.37|91.67|90.37|91.65|90.35|2
1656695770000|2022-07-01 17:16:10|91.64|90.34|91.63|90.33|91.64|90.34|91.63|90.33|2
1656695780000|2022-07-01 17:16:20|91.62|90.32|91.62|90.32|91.62|90.32|91.61|90.31|3
1656695790000|2022-07-01 17:16:30|91.61|90.31|91.64|90.34|91.65|90.35|91.61|90.31|4
1656695800000|2022-07-01 17:16:40|91.63|90.33|91.63|90.33|91.63|90.33|91.62|90.32|5
1656695810000|2022-07-01 17:16:50|91.62|90.32|91.62|90.32|91.62|90.32|91.62|90.32|1
1656695820000|2022-07-01 17:17:00|91.61|90.31|91.62|90.32|91.62|90.32|91.61|90.31|2
1656695830000|2022-07-01 17:17:10|91.61|90.31|91.61|90.31|91.62|90.32|91.61|90.31|3
1656695840000|2022-07-01 17:17:20|91.6|90.3|91.52|90.22|91.6|90.3|91.52|90.22|6
1656695850000|2022-07-01 17:17:30|91.51|90.21|91.51|90.21|91.51|90.21|91.5|90.2|3
1656695860000|2022-07-01 17:17:40|91.5|90.2|91.48|90.18|91.5|90.2|91.48|90.18|2
1656695870000|2022-07-01 17:17:50|91.49|90.19|91.47|90.17|91.5|90.2|91.47|90.17|4
1656695880000|2022-07-01 17:18:00|91.46|90.16|91.46|90.16|91.46|90.16|91.44|90.14|6
1656695890000|2022-07-01 17:18:10|91.44|90.14|91.41|90.11|91.44|90.14|91.41|90.11|4
1656695900000|2022-07-01 17:18:20|91.39|90.09|91.34|90.04|91.39|90.09|91.32|90.02|12
1656695910000|2022-07-01 17:18:30|91.35|90.05|91.48|90.18|91.49|90.19|91.35|90.05|12
1656695920000|2022-07-01 17:18:40|91.5|90.2|91.55|90.25|91.57|90.27|91.5|90.2|6
1656695930000|2022-07-01 17:18:50|91.56|90.26|91.57|90.27|91.57|90.27|91.56|90.26|2
1656695940000|2022-07-01 17:19:00|91.58|90.28|91.6|90.3|91.6|90.3|91.58|90.28|4
1656695950000|2022-07-01 17:19:10|91.61|90.31|91.68|90.38|91.68|90.38|91.61|90.31|5
1656695960000|2022-07-01 17:19:20|91.67|90.37|91.62|90.32|91.72|90.42|91.62|90.32|7
1656695970000|2022-07-01 17:19:30|91.61|90.31|91.61|90.31|91.62|90.32|91.61|90.31|3
1656695990000|2022-07-01 17:19:50|91.62|90.32|91.62|90.32|91.62|90.32|91.62|90.32|1
1656696000000|2022-07-01 17:20:00|91.61|90.31|91.61|90.31|91.61|90.31|91.6|90.3|3
1656696010000|2022-07-01 17:20:10|91.6|90.3|91.64|90.34|91.64|90.34|91.6|90.3|3
1656696020000|2022-07-01 17:20:20|91.65|90.35|91.63|90.33|91.65|90.35|91.63|90.33|2
1656696030000|2022-07-01 17:20:30|91.61|90.31|91.65|90.35|91.65|90.35|91.61|90.31|3
1656696040000|2022-07-01 17:20:40|91.66|90.36|91.68|90.38|91.68|90.38|91.66|90.36|2
1656696050000|2022-07-01 17:20:50|91.69|90.39|91.68|90.38|91.69|90.39|91.68|90.38|2
1656696060000|2022-07-01 17:21:00|91.67|90.37|91.65|90.35|91.67|90.37|91.65|90.35|4
1656696070000|2022-07-01 17:21:10|91.66|90.36|91.62|90.32|91.66|90.36|91.61|90.31|9
1656696080000|2022-07-01 17:21:20|91.63|90.33|91.65|90.35|91.65|90.35|91.63|90.33|2
1656696090000|2022-07-01 17:21:30|91.64|90.34|91.66|90.36|91.66|90.36|91.64|90.34|3
1656696100000|2022-07-01 17:21:40|91.67|90.37|91.66|90.36|91.67|90.37|91.66|90.36|2
1656696110000|2022-07-01 17:21:50|91.67|90.37|91.66|90.36|91.67|90.37|91.66|90.36|4
1656696120000|2022-07-01 17:22:00|91.65|90.35|91.66|90.36|91.66|90.36|91.65|90.35|2
1656696130000|2022-07-01 17:22:10|91.64|90.34|91.55|90.25|91.64|90.34|91.55|90.25|6
1656696140000|2022-07-01 17:22:20|91.57|90.27|91.56|90.26|91.58|90.28|91.56|90.26|4
1656696150000|2022-07-01 17:22:30|91.55|90.25|91.53|90.23|91.57|90.27|91.52|90.22|5
1656696160000|2022-07-01 17:22:40|91.55|90.25|91.58|90.28|91.58|90.28|91.55|90.25|6
1656696170000|2022-07-01 17:22:50|91.59|90.29|91.59|90.29|91.59|90.29|91.59|90.29|1
1656696180000|2022-07-01 17:23:00|91.57|90.27|91.55|90.25|91.57|90.27|91.55|90.25|3
1656696190000|2022-07-01 17:23:10|91.54|90.24|91.55|90.25|91.55|90.25|91.52|90.22|4
1656696200000|2022-07-01 17:23:20|91.54|90.24|91.63|90.33|91.63|90.33|91.54|90.24|9
1656696210000|2022-07-01 17:23:30|91.62|90.32|91.61|90.31|91.63|90.33|91.6|90.3|7
1656696220000|2022-07-01 17:23:40|91.62|90.32|91.63|90.33|91.63|90.33|91.62|90.32|2
1656696230000|2022-07-01 17:23:50|91.65|90.35|91.63|90.33|91.65|90.35|91.63|90.33|5
1656696260000|2022-07-01 17:24:20|91.62|90.32|91.62|90.32|91.62|90.32|91.62|90.32|1
1656696270000|2022-07-01 17:24:30|91.61|90.31|91.61|90.31|91.61|90.31|91.61|90.31|1
1656696280000|2022-07-01 17:24:40|91.6|90.3|91.61|90.31|91.62|90.32|91.6|90.3|4
1656696290000|2022-07-01 17:24:50|91.6|90.3|91.6|90.3|91.6|90.3|91.6|90.3|1
1656696300000|2022-07-01 17:25:00|91.61|90.31|91.6|90.3|91.61|90.31|91.6|90.3|4
1656696380000|2022-07-01 17:26:20|91.59|90.29|91.6|90.3|91.6|90.3|91.59|90.29|2
1656696390000|2022-07-01 17:26:30|91.59|90.29|91.59|90.29|91.59|90.29|91.59|90.29|1
1656696420000|2022-07-01 17:27:00|91.6|90.3|91.6|90.3|91.6|90.3|91.6|90.3|1
1656696450000|2022-07-01 17:27:30|91.59|90.29|91.59|90.29|91.59|90.29|91.59|90.29|1
1656696460000|2022-07-01 17:27:40|91.6|90.3|91.6|90.3|91.6|90.3|91.6|90.3|1
1656696480000|2022-07-01 17:28:00|91.61|90.31|91.67|90.37|91.67|90.37|91.61|90.31|4
1656696500000|2022-07-01 17:28:20|91.65|90.35|91.61|90.31|91.65|90.35|91.61|90.31|9
1656696540000|2022-07-01 17:29:00|91.6|90.3|91.6|90.3|91.6|90.3|91.6|90.3|1
1656696550000|2022-07-01 17:29:10|91.58|90.28|91.54|90.24|91.58|90.28|91.54|90.24|4
1656696560000|2022-07-01 17:29:20|91.53|90.23|91.57|90.27|91.58|90.28|91.53|90.23|5
1656696580000|2022-07-01 17:29:40|91.56|90.26|91.56|90.26|91.56|90.26|91.56|90.26|1
1656696590000|2022-07-01 17:29:50|91.57|90.27|91.56|90.26|91.57|90.27|91.56|90.26|4
1656696600000|2022-07-01 17:30:00|91.55|90.25|91.56|90.26|91.56|90.26|91.55|90.25|2
1656696650000|2022-07-01 17:30:50|91.57|90.27|91.72|90.42|91.72|90.42|91.57|90.27|9
1656696660000|2022-07-01 17:31:00|91.71|90.41|91.71|90.41|91.71|90.41|91.71|90.41|1
1656696670000|2022-07-01 17:31:10|91.7|90.4|91.68|90.38|91.7|90.4|91.68|90.38|4
1656696680000|2022-07-01 17:31:20|91.69|90.39|91.72|90.42|91.72|90.42|91.69|90.39|6
1656696700000|2022-07-01 17:31:40|91.73|90.43|91.72|90.42|91.73|90.43|91.72|90.42|2
1656696710000|2022-07-01 17:31:50|91.73|90.43|91.72|90.42|91.73|90.43|91.72|90.42|2
1656696720000|2022-07-01 17:32:00|91.71|90.41|91.71|90.41|91.72|90.42|91.7|90.4|4
1656696730000|2022-07-01 17:32:10|91.7|90.4|91.64|90.34|91.7|90.4|91.64|90.34|5
1656696770000|2022-07-01 17:32:50|91.63|90.33|91.63|90.33|91.63|90.33|91.62|90.32|3
1656696780000|2022-07-01 17:33:00|91.62|90.32|91.62|90.32|91.62|90.32|91.62|90.32|1
1656696790000|2022-07-01 17:33:10|91.58|90.28|91.54|90.24|91.58|90.28|91.54|90.24|3
1656696800000|2022-07-01 17:33:20|91.53|90.23|91.51|90.21|91.53|90.23|91.5|90.2|5
1656696810000|2022-07-01 17:33:30|91.5|90.2|91.52|90.22|91.52|90.22|91.5|90.2|4
1656696830000|2022-07-01 17:33:50|91.51|90.21|91.5|90.2|91.51|90.21|91.5|90.2|2
1656696840000|2022-07-01 17:34:00|91.49|90.19|91.47|90.17|91.49|90.19|91.46|90.16|4
1656696850000|2022-07-01 17:34:10|91.48|90.18|91.42|90.12|91.48|90.18|91.42|90.12|10
1656696860000|2022-07-01 17:34:20|91.41|90.11|91.41|90.11|91.42|90.12|91.4|90.1|6
1656696890000|2022-07-01 17:34:50|91.4|90.1|91.4|90.1|91.4|90.1|91.4|90.1|1
1656696900000|2022-07-01 17:35:00|91.41|90.11|91.42|90.12|91.42|90.12|91.41|90.11|4
1656696920000|2022-07-01 17:35:20|91.43|90.13|91.41|90.11|91.43|90.13|91.41|90.11|3
1656696930000|2022-07-01 17:35:30|91.4|90.1|91.39|90.09|91.4|90.1|91.39|90.09|2
1656696940000|2022-07-01 17:35:40|91.38|90.08|91.49|90.19|91.49|90.19|91.37|90.07|12
1656696950000|2022-07-01 17:35:50|91.5|90.2|91.44|90.14|91.5|90.2|91.44|90.14|5
1656696960000|2022-07-01 17:36:00|91.43|90.13|91.44|90.14|91.44|90.14|91.43|90.13|4
1656696980000|2022-07-01 17:36:20|91.45|90.15|91.5|90.2|91.5|90.2|91.45|90.15|7
1656696990000|2022-07-01 17:36:30|91.51|90.21|91.51|90.21|91.51|90.21|91.51|90.21|1
1656697000000|2022-07-01 17:36:40|91.54|90.24|91.59|90.29|91.6|90.3|91.54|90.24|5
1656697010000|2022-07-01 17:36:50|91.6|90.3|91.59|90.29|91.6|90.3|91.59|90.29|2
1656697020000|2022-07-01 17:37:00|91.6|90.3|91.6|90.3|91.6|90.3|91.59|90.29|3
1656697030000|2022-07-01 17:37:10|91.59|90.29|91.59|90.29|91.59|90.29|91.59|90.29|1
1656697040000|2022-07-01 17:37:20|91.58|90.28|91.58|90.28|91.58|90.28|91.58|90.28|1
1656697060000|2022-07-01 17:37:40|91.59|90.29|91.59|90.29|91.6|90.3|91.59|90.29|3
1656697070000|2022-07-01 17:37:50|91.58|90.28|91.58|90.28|91.58|90.28|91.57|90.27|3
1656697100000|2022-07-01 17:38:20|91.59|90.29|91.71|90.41|91.71|90.41|91.59|90.29|9
1656697110000|2022-07-01 17:38:30|91.7|90.4|91.7|90.4|91.7|90.4|91.69|90.39|3
1656697120000|2022-07-01 17:38:40|91.76|90.46|91.91|90.61|91.91|90.61|91.76|90.46|7
1656697130000|2022-07-01 17:38:50|91.9|90.6|92.11|90.81|92.11|90.81|91.88|90.58|14
1656697140000|2022-07-01 17:39:00|92.22|90.92|92.11|90.81|92.22|90.92|92.11|90.81|13
1656697150000|2022-07-01 17:39:10|92.12|90.82|92.08|90.78|92.13|90.83|92.08|90.78|13
1656697160000|2022-07-01 17:39:20|92.05|90.75|92.05|90.75|92.11|90.81|92.04|90.74|14
1656697170000|2022-07-01 17:39:30|92.06|90.76|92.11|90.81|92.11|90.81|92.06|90.76|5
1656697180000|2022-07-01 17:39:40|92.12|90.82|92.11|90.81|92.12|90.82|92.1|90.8|4
1656697190000|2022-07-01 17:39:50|92.1|90.8|92.1|90.8|92.1|90.8|92.09|90.79|3
1656697200000|2022-07-01 17:40:00|92.09|90.79|92.09|90.79|92.1|90.8|92.09|90.79|3
1656697210000|2022-07-01 17:40:10|92.08|90.78|92.06|90.76|92.09|90.79|92.06|90.76|5
1656697220000|2022-07-01 17:40:20|92.05|90.75|92.06|90.76|92.06|90.76|92.01|90.71|7
1656697230000|2022-07-01 17:40:30|92.05|90.75|92.18|90.88|92.18|90.88|92.05|90.75|13
1656697240000|2022-07-01 17:40:40|92.19|90.89|92.19|90.89|92.19|90.89|92.19|90.89|1
1656697250000|2022-07-01 17:40:50|92.18|90.88|92.19|90.89|92.19|90.89|92.18|90.88|2
1656697260000|2022-07-01 17:41:00|92.18|90.88|92.19|90.89|92.19|90.89|92.18|90.88|2
1656697270000|2022-07-01 17:41:10|92.18|90.88|92.18|90.88|92.19|90.89|92.18|90.88|3
1656697280000|2022-07-01 17:41:20|92.17|90.87|92.19|90.89|92.2|90.9|92.17|90.87|5
1656697290000|2022-07-01 17:41:30|92.2|90.9|92.29|90.99|92.29|90.99|92.2|90.9|5
1656697300000|2022-07-01 17:41:40|92.28|90.98|92.26|90.96|92.28|90.98|92.26|90.96|3
1656697310000|2022-07-01 17:41:50|92.25|90.95|92.22|90.92|92.25|90.95|92.21|90.91|7
1656697320000|2022-07-01 17:42:00|92.23|90.93|92.17|90.87|92.23|90.93|92.17|90.87|4
1656697330000|2022-07-01 17:42:10|92.16|90.86|92.19|90.89|92.21|90.91|92.16|90.86|7
1656697340000|2022-07-01 17:42:20|92.18|90.88|92.21|90.91|92.21|90.91|92.16|90.86|7
1656697380000|2022-07-01 17:43:00|92.2|90.9|92.2|90.9|92.2|90.9|92.19|90.89|3
1656697390000|2022-07-01 17:43:10|92.21|90.91|92.27|90.97|92.28|90.98|92.21|90.91|7
1656697400000|2022-07-01 17:43:20|92.26|90.96|92.21|90.91|92.26|90.96|92.21|90.91|4
1656697420000|2022-07-01 17:43:40|92.2|90.9|92.22|90.92|92.22|90.92|92.2|90.9|5
1656697430000|2022-07-01 17:43:50|92.21|90.91|92.2|90.9|92.21|90.91|92.2|90.9|2
1656697440000|2022-07-01 17:44:00|92.19|90.89|92.03|90.73|92.19|90.89|92.03|90.73|12
1656697450000|2022-07-01 17:44:10|92.02|90.72|91.96|90.66|92.02|90.72|91.96|90.66|8
1656697460000|2022-07-01 17:44:20|92|90.7|92|90.7|92|90.7|92|90.7|1
1656697470000|2022-07-01 17:44:30|92.01|90.71|92.01|90.71|92.01|90.71|92|90.7|3
1656697480000|2022-07-01 17:44:40|92|90.7|92.01|90.71|92.01|90.71|92|90.7|2
1656697490000|2022-07-01 17:44:50|92|90.7|91.99|90.69|92|90.7|91.99|90.69|4
1656697500000|2022-07-01 17:45:00|92.02|90.72|91.96|90.66|92.03|90.73|91.93|90.63|11
1656697510000|2022-07-01 17:45:10|91.95|90.65|91.92|90.62|91.95|90.65|91.92|90.62|6
1656697530000|2022-07-01 17:45:30|91.93|90.63|91.99|90.69|92|90.7|91.92|90.62|6
1656697550000|2022-07-01 17:45:50|92|90.7|92|90.7|92|90.7|92|90.7|1
1656697560000|2022-07-01 17:46:00|92.01|90.71|92.01|90.71|92.01|90.71|92.01|90.71|1
1656697570000|2022-07-01 17:46:10|92|90.7|92.02|90.72|92.02|90.72|92|90.7|9
1656697580000|2022-07-01 17:46:20|92.01|90.71|92|90.7|92.01|90.71|91.99|90.69|6
1656697590000|2022-07-01 17:46:30|91.99|90.69|91.91|90.61|91.99|90.69|91.91|90.61|9
1656697600000|2022-07-01 17:46:40|91.92|90.62|91.91|90.61|91.92|90.62|91.91|90.61|2
1656697610000|2022-07-01 17:46:50|91.92|90.62|91.92|90.62|91.92|90.62|91.92|90.62|1
1656697620000|2022-07-01 17:47:00|91.91|90.61|91.89|90.59|91.91|90.61|91.89|90.59|3
1656697630000|2022-07-01 17:47:10|91.9|90.6|91.9|90.6|91.9|90.6|91.89|90.59|3
1656697650000|2022-07-01 17:47:30|91.91|90.61|91.97|90.67|91.98|90.68|91.91|90.61|6
1656697660000|2022-07-01 17:47:40|91.95|90.65|91.92|90.62|91.95|90.65|91.91|90.61|8
1656697670000|2022-07-01 17:47:50|91.91|90.61|91.92|90.62|91.92|90.62|91.9|90.6|4
1656697680000|2022-07-01 17:48:00|91.91|90.61|91.92|90.62|91.92|90.62|91.91|90.61|4
1656697690000|2022-07-01 17:48:10|91.91|90.61|92|90.7|92|90.7|91.91|90.61|5
1656697700000|2022-07-01 17:48:20|92.01|90.71|92.01|90.71|92.01|90.71|92.01|90.71|1
1656697710000|2022-07-01 17:48:30|92.02|90.72|92.02|90.72|92.02|90.72|92.01|90.71|5
1656697740000|2022-07-01 17:49:00|92.01|90.71|92.03|90.73|92.04|90.74|92.01|90.71|4
1656697750000|2022-07-01 17:49:10|92.02|90.72|92.13|90.83|92.13|90.83|92.02|90.72|3
1656697760000|2022-07-01 17:49:20|92.12|90.82|92.11|90.81|92.12|90.82|92.08|90.78|7
1656697770000|2022-07-01 17:49:30|92.1|90.8|92.06|90.76|92.1|90.8|92.02|90.72|9
1656697780000|2022-07-01 17:49:40|92.05|90.75|92.04|90.74|92.05|90.75|92.03|90.73|7
1656697800000|2022-07-01 17:50:00|92.03|90.73|92.03|90.73|92.04|90.74|92.03|90.73|5
1656697810000|2022-07-01 17:50:10|92.02|90.72|92.02|90.72|92.02|90.72|92.01|90.71|5
1656697820000|2022-07-01 17:50:20|92.01|90.71|92.03|90.73|92.03|90.73|92.01|90.71|3
1656697830000|2022-07-01 17:50:30|92.04|90.74|92.07|90.77|92.07|90.77|92.04|90.74|4
1656697850000|2022-07-01 17:50:50|92.06|90.76|92.02|90.72|92.06|90.76|92.02|90.72|4
1656697860000|2022-07-01 17:51:00|92.01|90.71|92.02|90.72|92.02|90.72|92.01|90.71|2
1656697870000|2022-07-01 17:51:10|92.03|90.73|92.02|90.72|92.03|90.73|92.01|90.71|3
1656697880000|2022-07-01 17:51:20|92.01|90.71|92.02|90.72|92.02|90.72|92.01|90.71|4
1656697890000|2022-07-01 17:51:30|92|90.7|92.01|90.71|92.01|90.71|92|90.7|2
1656697910000|2022-07-01 17:51:50|92.02|90.72|92|90.7|92.02|90.72|92|90.7|3
1656697920000|2022-07-01 17:52:00|92.01|90.71|92|90.7|92.01|90.71|92|90.7|2
1656697930000|2022-07-01 17:52:10|92.01|90.71|92|90.7|92.01|90.71|92|90.7|6
1656697940000|2022-07-01 17:52:20|92.01|90.71|92|90.7|92.01|90.71|92|90.7|2
1656697980000|2022-07-01 17:53:00|92.01|90.71|92.09|90.79|92.09|90.79|92|90.7|6
1656697990000|2022-07-01 17:53:10|92.08|90.78|92.08|90.78|92.08|90.78|92.08|90.78|1
1656698000000|2022-07-01 17:53:20|92.07|90.77|92.09|90.79|92.09|90.79|92.04|90.74|7
1656698010000|2022-07-01 17:53:30|92.08|90.78|92.08|90.78|92.08|90.78|92.08|90.78|1
1656698020000|2022-07-01 17:53:40|92.06|90.76|92.08|90.78|92.08|90.78|92.05|90.75|4
1656698030000|2022-07-01 17:53:50|92.07|90.77|92.02|90.72|92.07|90.77|92.02|90.72|4
1656698040000|2022-07-01 17:54:00|92.01|90.71|91.95|90.65|92.01|90.71|91.95|90.65|6
1656698050000|2022-07-01 17:54:10|91.96|90.66|91.92|90.62|91.96|90.66|91.92|90.62|7
1656698060000|2022-07-01 17:54:20|91.91|90.61|91.93|90.63|91.93|90.63|91.91|90.61|2
1656698090000|2022-07-01 17:54:50|91.94|90.64|91.92|90.62|91.94|90.64|91.91|90.61|4
1656698100000|2022-07-01 17:55:00|91.93|90.63|91.97|90.67|92|90.7|91.91|90.61|7
1656698110000|2022-07-01 17:55:10|91.96|90.66|91.95|90.65|91.96|90.66|91.95|90.65|2
1656698120000|2022-07-01 17:55:20|91.96|90.66|91.95|90.65|91.96|90.66|91.95|90.65|2
1656698130000|2022-07-01 17:55:30|91.94|90.64|91.94|90.64|91.96|90.66|91.93|90.63|4
1656698140000|2022-07-01 17:55:40|91.93|90.63|91.95|90.65|91.95|90.65|91.92|90.62|7
1656698150000|2022-07-01 17:55:50|91.94|90.64|91.95|90.65|91.95|90.65|91.94|90.64|2
1656698160000|2022-07-01 17:56:00|91.94|90.64|91.95|90.65|91.95|90.65|91.94|90.64|2
1656698180000|2022-07-01 17:56:20|91.94|90.64|91.97|90.67|91.98|90.68|91.92|90.62|10
1656698200000|2022-07-01 17:56:40|91.96|90.66|91.96|90.66|91.96|90.66|91.95|90.65|3
1656698220000|2022-07-01 17:57:00|92.01|90.71|92.02|90.72|92.02|90.72|91.97|90.67|5
1656698230000|2022-07-01 17:57:10|92.01|90.71|91.96|90.66|92.01|90.71|91.95|90.65|4
1656698240000|2022-07-01 17:57:20|92.01|90.71|92.01|90.71|92.01|90.71|92.01|90.71|1
1656698250000|2022-07-01 17:57:30|92.02|90.72|92.03|90.73|92.03|90.73|92.02|90.72|2
1656698260000|2022-07-01 17:57:40|92.02|90.72|92.03|90.73|92.03|90.73|92.02|90.72|2
1656698270000|2022-07-01 17:57:50|92.02|90.72|92.03|90.73|92.03|90.73|92.01|90.71|6
1656698280000|2022-07-01 17:58:00|92.02|90.72|92.07|90.77|92.08|90.78|92.02|90.72|7
1656698290000|2022-07-01 17:58:10|92.06|90.76|92.06|90.76|92.06|90.76|92.06|90.76|1
1656698300000|2022-07-01 17:58:20|92.05|90.75|92.06|90.76|92.07|90.77|92.05|90.75|3
1656698310000|2022-07-01 17:58:30|92.07|90.77|92.02|90.72|92.07|90.77|92.02|90.72|8
1656698320000|2022-07-01 17:58:40|92.03|90.73|92.03|90.73|92.03|90.73|92.02|90.72|3
1656698330000|2022-07-01 17:58:50|92.04|90.74|92.06|90.76|92.08|90.78|92.04|90.74|3
1656698340000|2022-07-01 17:59:00|92.07|90.77|92.07|90.77|92.08|90.78|92.06|90.76|7
1656698360000|2022-07-01 17:59:20|92.08|90.78|92.1|90.8|92.11|90.81|92.08|90.78|6
1656698370000|2022-07-01 17:59:30|92.09|90.79|92.08|90.78|92.09|90.79|92.07|90.77|3
1656698380000|2022-07-01 17:59:40|92.06|90.76|92.06|90.76|92.08|90.78|92.06|90.76|3
1656698390000|2022-07-01 17:59:50|92.07|90.77|92.06|90.76|92.09|90.79|92.06|90.76|5
1656698400000|2022-07-01 18:00:00|92.07|90.77|92.1|90.8|92.12|90.82|92.06|90.76|12
1656698410000|2022-07-01 18:00:10|92.09|90.79|92.12|90.82|92.13|90.83|92.06|90.76|10
1656698420000|2022-07-01 18:00:20|92.11|90.81|92.06|90.76|92.12|90.82|92.05|90.75|6
1656698430000|2022-07-01 18:00:30|92.07|90.77|92.16|90.86|92.16|90.86|92.07|90.77|5
1656698440000|2022-07-01 18:00:40|92.17|90.87|92.15|90.85|92.17|90.87|92.15|90.85|3
1656698450000|2022-07-01 18:00:50|92.16|90.86|92.13|90.83|92.16|90.86|92.13|90.83|3
1656698460000|2022-07-01 18:01:00|92.1|90.8|92.11|90.81|92.12|90.82|92.1|90.8|4
1656698470000|2022-07-01 18:01:10|92.12|90.82|92.11|90.81|92.12|90.82|92.1|90.8|6
1656698480000|2022-07-01 18:01:20|92.1|90.8|92.09|90.79|92.1|90.8|92.09|90.79|4
1656698490000|2022-07-01 18:01:30|92.08|90.78|92.09|90.79|92.09|90.79|92.08|90.78|2
1656698500000|2022-07-01 18:01:40|92.08|90.78|92.03|90.73|92.08|90.78|92.01|90.71|11
1656698510000|2022-07-01 18:01:50|92.02|90.72|91.99|90.69|92.02|90.72|91.98|90.68|4
1656698520000|2022-07-01 18:02:00|92.02|90.72|91.97|90.67|92.03|90.73|91.97|90.67|7
1656698530000|2022-07-01 18:02:10|91.98|90.68|91.99|90.69|92|90.7|91.98|90.68|4
1656698550000|2022-07-01 18:02:30|91.97|90.67|91.96|90.66|91.98|90.68|91.96|90.66|4
1656698560000|2022-07-01 18:02:40|91.95|90.65|92.02|90.72|92.04|90.74|91.95|90.65|8
1656698580000|2022-07-01 18:03:00|92.01|90.71|92.03|90.73|92.03|90.73|92.01|90.71|3
1656698590000|2022-07-01 18:03:10|92.02|90.72|92|90.7|92.03|90.73|92|90.7|7
1656698600000|2022-07-01 18:03:20|92.01|90.71|92.03|90.73|92.03|90.73|92.01|90.71|2
1656698610000|2022-07-01 18:03:30|92.02|90.72|92.01|90.71|92.02|90.72|92.01|90.71|2
1656698620000|2022-07-01 18:03:40|92.02|90.72|91.96|90.66|92.02|90.72|91.96|90.66|6
1656698630000|2022-07-01 18:03:50|91.95|90.65|91.94|90.64|91.95|90.65|91.94|90.64|2
1656698640000|2022-07-01 18:04:00|91.93|90.63|91.94|90.64|91.94|90.64|91.93|90.63|2
1656698650000|2022-07-01 18:04:10|91.93|90.63|91.91|90.61|91.93|90.63|91.91|90.61|2
1656698660000|2022-07-01 18:04:20|91.92|90.62|91.84|90.54|91.93|90.63|91.84|90.54|6
1656698670000|2022-07-01 18:04:30|91.83|90.53|91.9|90.6|91.91|90.61|91.82|90.52|9
1656698690000|2022-07-01 18:04:50|91.89|90.59|91.86|90.56|91.9|90.6|91.85|90.55|5
1656698700000|2022-07-01 18:05:00|91.88|90.58|91.88|90.58|91.91|90.61|91.88|90.58|5
1656698710000|2022-07-01 18:05:10|91.9|90.6|91.9|90.6|91.9|90.6|91.88|90.58|4
1656698730000|2022-07-01 18:05:30|91.91|90.61|92|90.7|92|90.7|91.9|90.6|5
1656698740000|2022-07-01 18:05:40|92.01|90.71|92.01|90.71|92.01|90.71|92.01|90.71|1
1656698750000|2022-07-01 18:05:50|92.02|90.72|92.01|90.71|92.02|90.72|92.01|90.71|2
1656698760000|2022-07-01 18:06:00|92.02|90.72|92.05|90.75|92.07|90.77|92.02|90.72|4
1656698770000|2022-07-01 18:06:10|92.06|90.76|92.05|90.75|92.06|90.76|92.05|90.75|2
1656698780000|2022-07-01 18:06:20|92.04|90.74|92.04|90.74|92.04|90.74|92.04|90.74|1
1656698810000|2022-07-01 18:06:50|92.05|90.75|92.07|90.77|92.09|90.79|92.05|90.75|6
1656698820000|2022-07-01 18:07:00|92.12|90.82|92.13|90.83|92.13|90.83|92.12|90.82|2
1656698830000|2022-07-01 18:07:10|92.12|90.82|92.12|90.82|92.12|90.82|92.12|90.82|1
1656698860000|2022-07-01 18:07:40|92.13|90.83|92.03|90.73|92.13|90.83|92.03|90.73|7
1656698870000|2022-07-01 18:07:50|92.02|90.72|92.01|90.71|92.02|90.72|92.01|90.71|2
1656698880000|2022-07-01 18:08:00|92|90.7|91.94|90.64|92.01|90.71|91.94|90.64|6
1656698890000|2022-07-01 18:08:10|91.93|90.63|91.92|90.62|91.93|90.63|91.91|90.61|4
1656698900000|2022-07-01 18:08:20|91.91|90.61|91.9|90.6|91.91|90.61|91.9|90.6|2
1656698910000|2022-07-01 18:08:30|91.91|90.61|91.9|90.6|91.91|90.61|91.9|90.6|2
1656698920000|2022-07-01 18:08:40|91.89|90.59|91.84|90.54|91.89|90.59|91.82|90.52|8
1656698930000|2022-07-01 18:08:50|91.83|90.53|91.83|90.53|91.83|90.53|91.81|90.51|5
1656698940000|2022-07-01 18:09:00|91.82|90.52|91.82|90.52|91.82|90.52|91.82|90.52|1
1656698950000|2022-07-01 18:09:10|91.81|90.51|91.73|90.43|91.81|90.51|91.72|90.42|7
1656698960000|2022-07-01 18:09:20|91.72|90.42|91.88|90.58|91.88|90.58|91.72|90.42|9
1656698970000|2022-07-01 18:09:30|91.89|90.59|91.87|90.57|91.89|90.59|91.86|90.56|9
1656698980000|2022-07-01 18:09:40|91.88|90.58|91.87|90.57|91.89|90.59|91.87|90.57|3
1656698990000|2022-07-01 18:09:50|91.88|90.58|91.87|90.57|91.9|90.6|91.85|90.55|8
1656699000000|2022-07-01 18:10:00|91.86|90.56|91.87|90.57|91.88|90.58|91.86|90.56|6
1656699010000|2022-07-01 18:10:10|91.88|90.58|91.81|90.51|91.88|90.58|91.81|90.51|11
1656699020000|2022-07-01 18:10:20|91.83|90.53|91.84|90.54|91.86|90.56|91.82|90.52|8
1656699030000|2022-07-01 18:10:30|91.85|90.55|91.88|90.58|91.91|90.61|91.85|90.55|7
1656699040000|2022-07-01 18:10:40|91.87|90.57|91.83|90.53|91.87|90.57|91.83|90.53|4
1656699050000|2022-07-01 18:10:50|91.84|90.54|91.84|90.54|91.85|90.55|91.84|90.54|3
1656699060000|2022-07-01 18:11:00|91.85|90.55|91.84|90.54|91.85|90.55|91.84|90.54|2
1656699070000|2022-07-01 18:11:10|91.85|90.55|91.84|90.54|91.85|90.55|91.84|90.54|2
1656699080000|2022-07-01 18:11:20|91.85|90.55|91.9|90.6|91.9|90.6|91.85|90.55|4
1656699090000|2022-07-01 18:11:30|91.89|90.59|91.86|90.56|91.9|90.6|91.86|90.56|4
1656699100000|2022-07-01 18:11:40|91.85|90.55|91.85|90.55|91.85|90.55|91.85|90.55|1
1656699120000|2022-07-01 18:12:00|91.84|90.54|91.84|90.54|91.84|90.54|91.84|90.54|1
1656699140000|2022-07-01 18:12:20|91.85|90.55|91.91|90.61|91.92|90.62|91.85|90.55|5
1656699160000|2022-07-01 18:12:40|91.9|90.6|91.85|90.55|91.9|90.6|91.85|90.55|5
1656699170000|2022-07-01 18:12:50|91.84|90.54|91.84|90.54|91.84|90.54|91.84|90.54|1
1656699180000|2022-07-01 18:13:00|91.85|90.55|91.9|90.6|91.9|90.6|91.85|90.55|6
1656699190000|2022-07-01 18:13:10|91.91|90.61|91.92|90.62|91.92|90.62|91.91|90.61|2
1656699220000|2022-07-01 18:13:40|91.91|90.61|91.91|90.61|91.91|90.61|91.91|90.61|1
1656699240000|2022-07-01 18:14:00|91.93|90.63|91.92|90.62|91.93|90.63|91.91|90.61|3
1656699250000|2022-07-01 18:14:10|91.93|90.63|91.93|90.63|91.97|90.67|91.93|90.63|7
1656699260000|2022-07-01 18:14:20|91.94|90.64|91.98|90.68|91.98|90.68|91.94|90.64|4
1656699270000|2022-07-01 18:14:30|91.97|90.67|91.93|90.63|91.97|90.67|91.93|90.63|3
1656699280000|2022-07-01 18:14:40|91.92|90.62|91.94|90.64|91.94|90.64|91.92|90.62|2
1656699290000|2022-07-01 18:14:50|91.93|90.63|91.93|90.63|91.94|90.64|91.93|90.63|3
1656699300000|2022-07-01 18:15:00|91.94|90.64|91.92|90.62|91.94|90.64|91.92|90.62|3
1656699310000|2022-07-01 18:15:10|91.93|90.63|91.93|90.63|91.94|90.64|91.93|90.63|3
1656699330000|2022-07-01 18:15:30|91.94|90.64|91.94|90.64|91.94|90.64|91.93|90.63|3
1656699340000|2022-07-01 18:15:40|91.93|90.63|91.93|90.63|91.93|90.63|91.93|90.63|1
1656699350000|2022-07-01 18:15:50|91.94|90.64|91.94|90.64|91.94|90.64|91.93|90.63|3
1656699360000|2022-07-01 18:16:00|91.93|90.63|91.91|90.61|91.93|90.63|91.91|90.61|3
1656699370000|2022-07-01 18:16:10|91.92|90.62|91.93|90.63|91.93|90.63|91.92|90.62|4
1656699380000|2022-07-01 18:16:20|91.91|90.61|91.91|90.61|91.91|90.61|91.9|90.6|3
1656699390000|2022-07-01 18:16:30|91.94|90.64|91.94|90.64|91.94|90.64|91.94|90.64|1
1656699400000|2022-07-01 18:16:40|91.93|90.63|91.97|90.67|91.98|90.68|91.93|90.63|4
1656699410000|2022-07-01 18:16:50|91.98|90.68|92.01|90.71|92.01|90.71|91.98|90.68|6
1656699430000|2022-07-01 18:17:10|92|90.7|92|90.7|92|90.7|92|90.7|1
1656699440000|2022-07-01 18:17:20|91.99|90.69|91.99|90.69|92|90.7|91.99|90.69|3
1656699450000|2022-07-01 18:17:30|91.98|90.68|91.99|90.69|91.99|90.69|91.98|90.68|2
1656699460000|2022-07-01 18:17:40|92|90.7|92.01|90.71|92.01|90.71|92|90.7|2
1656699510000|2022-07-01 18:18:30|92|90.7|91.95|90.65|92|90.7|91.94|90.64|5
1656699520000|2022-07-01 18:18:40|91.97|90.67|92.01|90.71|92.01|90.71|91.97|90.67|4
1656699530000|2022-07-01 18:18:50|91.98|90.68|91.98|90.68|91.98|90.68|91.98|90.68|1
1656699550000|2022-07-01 18:19:10|92.01|90.71|92.01|90.71|92.01|90.71|92.01|90.71|1
1656699590000|2022-07-01 18:19:50|92|90.7|92|90.7|92|90.7|92|90.7|1
1656699600000|2022-07-01 18:20:00|92.01|90.71|92.04|90.74|92.07|90.77|92.01|90.71|12
1656699610000|2022-07-01 18:20:10|92.05|90.75|92.11|90.81|92.12|90.82|92.05|90.75|9
1656699620000|2022-07-01 18:20:20|92.12|90.82|92.12|90.82|92.13|90.83|92.11|90.81|5
1656699630000|2022-07-01 18:20:30|92.1|90.8|92.12|90.82|92.12|90.82|92.1|90.8|2
1656699640000|2022-07-01 18:20:40|92.11|90.81|92.12|90.82|92.12|90.82|92.11|90.81|2
1656699660000|2022-07-01 18:21:00|92.11|90.81|92.11|90.81|92.11|90.81|92.11|90.81|1
1656699670000|2022-07-01 18:21:10|92.07|90.77|92.07|90.77|92.07|90.77|92.07|90.77|1
1656699680000|2022-07-01 18:21:20|92.08|90.78|92.03|90.73|92.08|90.78|92.03|90.73|5
1656699710000|2022-07-01 18:21:50|92.04|90.74|92.1|90.8|92.12|90.82|92.04|90.74|9
1656699720000|2022-07-01 18:22:00|92.11|90.81|92.15|90.85|92.15|90.85|92.11|90.81|4
1656699730000|2022-07-01 18:22:10|92.16|90.86|92.15|90.85|92.22|90.92|92.13|90.83|15
1656699740000|2022-07-01 18:22:20|92.14|90.84|92.15|90.85|92.15|90.85|92.14|90.84|2
1656699750000|2022-07-01 18:22:30|92.14|90.84|92.14|90.84|92.15|90.85|92.14|90.84|5
1656699760000|2022-07-01 18:22:40|92.15|90.85|92.19|90.89|92.21|90.91|92.15|90.85|5
1656699770000|2022-07-01 18:22:50|92.2|90.9|92.14|90.84|92.2|90.9|92.14|90.84|6
1656699780000|2022-07-01 18:23:00|92.15|90.85|92.19|90.89|92.2|90.9|92.15|90.85|8
1656699790000|2022-07-01 18:23:10|92.18|90.88|92.16|90.86|92.18|90.88|92.16|90.86|3
1656699800000|2022-07-01 18:23:20|92.17|90.87|92.19|90.89|92.2|90.9|92.17|90.87|3
1656699810000|2022-07-01 18:23:30|92.18|90.88|92.19|90.89|92.19|90.89|92.18|90.88|2
1656699830000|2022-07-01 18:23:50|92.23|90.93|92.21|90.91|92.23|90.93|92.21|90.91|3
1656699840000|2022-07-01 18:24:00|92.2|90.9|92.2|90.9|92.2|90.9|92.2|90.9|1
1656699850000|2022-07-01 18:24:10|92.21|90.91|92.21|90.91|92.21|90.91|92.21|90.91|1
1656699860000|2022-07-01 18:24:20|92.2|90.9|92.2|90.9|92.2|90.9|92.2|90.9|1
1656699880000|2022-07-01 18:24:40|92.21|90.91|92.21|90.91|92.21|90.91|92.21|90.91|1
1656699900000|2022-07-01 18:25:00|92.2|90.9|92.2|90.9|92.2|90.9|92.2|90.9|1
1656699910000|2022-07-01 18:25:10|92.21|90.91|92.2|90.9|92.21|90.91|92.2|90.9|2
1656699930000|2022-07-01 18:25:30|92.16|90.86|92.13|90.83|92.16|90.86|92.13|90.83|5
1656699940000|2022-07-01 18:25:40|92.14|90.84|92.14|90.84|92.14|90.84|92.14|90.84|1
1656699950000|2022-07-01 18:25:50|92.15|90.85|92.14|90.84|92.15|90.85|92.14|90.84|4
1656699970000|2022-07-01 18:26:10|92.13|90.83|92.13|90.83|92.13|90.83|92.13|90.83|1
1656700000000|2022-07-01 18:26:40|92.14|90.84|92.14|90.84|92.14|90.84|92.14|90.84|1
1656700020000|2022-07-01 18:27:00|92.13|90.83|92.13|90.83|92.13|90.83|92.13|90.83|1
1656700050000|2022-07-01 18:27:30|92.12|90.82|92.13|90.83|92.13|90.83|92.11|90.81|4
1656700060000|2022-07-01 18:27:40|92.12|90.82|92.12|90.82|92.12|90.82|92.12|90.82|1
1656700080000|2022-07-01 18:28:00|92.13|90.83|92.19|90.89|92.2|90.9|92.13|90.83|7
1656700090000|2022-07-01 18:28:10|92.18|90.88|92.13|90.83|92.18|90.88|92.13|90.83|5
1656700100000|2022-07-01 18:28:20|92.14|90.84|92.13|90.83|92.14|90.84|92.12|90.82|4
1656700110000|2022-07-01 18:28:30|92.12|90.82|92.05|90.75|92.12|90.82|92.04|90.74|7
1656700120000|2022-07-01 18:28:40|92.06|90.76|92.04|90.74|92.06|90.76|92.04|90.74|3
1656700130000|2022-07-01 18:28:50|92.03|90.73|92.05|90.75|92.05|90.75|92.03|90.73|5
1656700140000|2022-07-01 18:29:00|92.04|90.74|92.04|90.74|92.05|90.75|92.04|90.74|3
1656700170000|2022-07-01 18:29:30|92.03|90.73|92.02|90.72|92.03|90.73|92.02|90.72|2
1656700180000|2022-07-01 18:29:40|92.01|90.71|92.03|90.73|92.03|90.73|92.01|90.71|3
1656700200000|2022-07-01 18:30:00|92.09|90.79|92.04|90.74|92.11|90.81|92.04|90.74|7
1656700210000|2022-07-01 18:30:10|92.05|90.75|92.05|90.75|92.06|90.76|92.05|90.75|3
1656700220000|2022-07-01 18:30:20|92.06|90.76|92.11|90.81|92.11|90.81|92.06|90.76|5
1656700230000|2022-07-01 18:30:30|92.13|90.83|92.12|90.82|92.13|90.83|92.12|90.82|4
1656700240000|2022-07-01 18:30:40|92.13|90.83|92.14|90.84|92.14|90.84|92.13|90.83|2
1656700260000|2022-07-01 18:31:00|92.17|90.87|92.17|90.87|92.17|90.87|92.17|90.87|1
1656700270000|2022-07-01 18:31:10|92.19|90.89|92.21|90.91|92.21|90.91|92.19|90.89|6
1656700290000|2022-07-01 18:31:30|92.2|90.9|92.19|90.89|92.2|90.9|92.19|90.89|2
1656700300000|2022-07-01 18:31:40|92.2|90.9|92.21|90.91|92.22|90.92|92.2|90.9|3
1656700310000|2022-07-01 18:31:50|92.22|90.92|92.21|90.91|92.22|90.92|92.21|90.91|2
1656700340000|2022-07-01 18:32:20|92.2|90.9|92.18|90.88|92.2|90.9|92.18|90.88|2
1656700350000|2022-07-01 18:32:30|92.2|90.9|92.2|90.9|92.2|90.9|92.2|90.9|1
1656700360000|2022-07-01 18:32:40|92.19|90.89|92.12|90.82|92.19|90.89|92.12|90.82|8
1656700390000|2022-07-01 18:33:10|92.13|90.83|92.17|90.87|92.18|90.88|92.13|90.83|4
1656700400000|2022-07-01 18:33:20|92.16|90.86|92.13|90.83|92.16|90.86|92.13|90.83|4
1656700410000|2022-07-01 18:33:30|92.14|90.84|92.13|90.83|92.14|90.84|92.13|90.83|2
1656700420000|2022-07-01 18:33:40|92.14|90.84|92.13|90.83|92.14|90.84|92.13|90.83|2
1656700430000|2022-07-01 18:33:50|92.14|90.84|92.14|90.84|92.14|90.84|92.14|90.84|1
1656700440000|2022-07-01 18:34:00|92.13|90.83|92.13|90.83|92.14|90.84|92.13|90.83|3
1656700450000|2022-07-01 18:34:10|92.12|90.82|92.14|90.84|92.14|90.84|92.12|90.82|3
1656700460000|2022-07-01 18:34:20|92.13|90.83|92.13|90.83|92.13|90.83|92.13|90.83|1
1656700490000|2022-07-01 18:34:50|92.14|90.84|92.14|90.84|92.14|90.84|92.14|90.84|1
1656700500000|2022-07-01 18:35:00|92.13|90.83|92.14|90.84|92.14|90.84|92.13|90.83|2
1656700520000|2022-07-01 18:35:20|92.13|90.83|92.13|90.83|92.13|90.83|92.12|90.82|3
1656700530000|2022-07-01 18:35:30|92.12|90.82|91.95|90.65|92.12|90.82|91.95|90.65|10
1656700540000|2022-07-01 18:35:40|91.94|90.64|91.95|90.65|91.95|90.65|91.94|90.64|2
1656700550000|2022-07-01 18:35:50|91.94|90.64|91.93|90.63|91.94|90.64|91.93|90.63|2
1656700560000|2022-07-01 18:36:00|91.88|90.58|91.85|90.55|91.88|90.58|91.84|90.54|6
1656700590000|2022-07-01 18:36:30|91.88|90.58|91.98|90.68|92|90.7|91.88|90.58|10
1656700600000|2022-07-01 18:36:40|91.97|90.67|91.97|90.67|91.97|90.67|91.97|90.67|1
1656700610000|2022-07-01 18:36:50|91.98|90.68|91.95|90.65|91.98|90.68|91.95|90.65|4
1656700620000|2022-07-01 18:37:00|91.96|90.66|91.96|90.66|91.96|90.66|91.96|90.66|1
1656700630000|2022-07-01 18:37:10|91.97|90.67|91.92|90.62|91.97|90.67|91.92|90.62|6
1656700640000|2022-07-01 18:37:20|91.93|90.63|91.84|90.54|91.93|90.63|91.84|90.54|8
1656700650000|2022-07-01 18:37:30|91.91|90.61|91.87|90.57|91.91|90.61|91.87|90.57|3
1656700660000|2022-07-01 18:37:40|91.88|90.58|91.87|90.57|91.91|90.61|91.87|90.57|6
1656700670000|2022-07-01 18:37:50|91.86|90.56|91.85|90.55|91.86|90.56|91.85|90.55|2
1656700680000|2022-07-01 18:38:00|91.86|90.56|91.87|90.57|91.91|90.61|91.86|90.56|10
1656700690000|2022-07-01 18:38:10|91.9|90.6|91.87|90.57|91.9|90.6|91.87|90.57|2
1656700700000|2022-07-01 18:38:20|91.88|90.58|91.92|90.62|91.92|90.62|91.88|90.58|4
1656700720000|2022-07-01 18:38:40|91.93|90.63|91.93|90.63|91.93|90.63|91.93|90.63|1
1656700740000|2022-07-01 18:39:00|91.92|90.62|91.93|90.63|91.93|90.63|91.92|90.62|2
1656700750000|2022-07-01 18:39:10|91.92|90.62|91.93|90.63|91.93|90.63|91.92|90.62|2
1656700790000|2022-07-01 18:39:50|91.94|90.64|92.01|90.71|92.01|90.71|91.94|90.64|4
1656700800000|2022-07-01 18:40:00|92|90.7|92.01|90.71|92.01|90.71|92|90.7|2
1656700810000|2022-07-01 18:40:10|91.99|90.69|91.91|90.61|91.99|90.69|91.9|90.6|10
1656700820000|2022-07-01 18:40:20|91.92|90.62|91.91|90.61|91.92|90.62|91.91|90.61|2
1656700830000|2022-07-01 18:40:30|91.92|90.62|91.92|90.62|91.92|90.62|91.92|90.62|1
1656700840000|2022-07-01 18:40:40|91.93|90.63|91.93|90.63|91.93|90.63|91.93|90.63|1
1656700850000|2022-07-01 18:40:50|91.92|90.62|91.92|90.62|91.93|90.63|91.92|90.62|3
1656700860000|2022-07-01 18:41:00|91.91|90.61|91.86|90.56|91.92|90.62|91.86|90.56|6
1656700870000|2022-07-01 18:41:10|91.85|90.55|91.84|90.54|91.85|90.55|91.84|90.54|4
1656700880000|2022-07-01 18:41:20|91.86|90.56|91.87|90.57|91.91|90.61|91.86|90.56|6
1656700900000|2022-07-01 18:41:40|91.88|90.58|91.92|90.62|91.93|90.63|91.88|90.58|5
1656700920000|2022-07-01 18:42:00|91.93|90.63|91.92|90.62|91.93|90.63|91.92|90.62|2
1656700930000|2022-07-01 18:42:10|91.93|90.63|91.86|90.56|91.93|90.63|91.86|90.56|5
1656700940000|2022-07-01 18:42:20|91.87|90.57|91.84|90.54|91.87|90.57|91.84|90.54|2
1656700950000|2022-07-01 18:42:30|91.85|90.55|91.86|90.56|91.88|90.58|91.85|90.55|7
1656700970000|2022-07-01 18:42:50|91.87|90.57|91.87|90.57|91.87|90.57|91.87|90.57|1
1656701000000|2022-07-01 18:43:20|91.86|90.56|91.87|90.57|91.87|90.57|91.86|90.56|2
1656701030000|2022-07-01 18:43:50|91.88|90.58|91.87|90.57|91.88|90.58|91.87|90.57|2
1656701040000|2022-07-01 18:44:00|91.86|90.56|91.86|90.56|91.86|90.56|91.86|90.56|1
1656701050000|2022-07-01 18:44:10|91.87|90.57|91.84|90.54|91.87|90.57|91.84|90.54|4
1656701060000|2022-07-01 18:44:20|91.83|90.53|91.83|90.53|91.83|90.53|91.83|90.53|1
1656701070000|2022-07-01 18:44:30|91.84|90.54|91.83|90.53|91.84|90.54|91.83|90.53|2
1656701080000|2022-07-01 18:44:40|91.84|90.54|91.87|90.57|91.88|90.58|91.83|90.53|5
1656701090000|2022-07-01 18:44:50|91.86|90.56|91.92|90.62|91.93|90.63|91.86|90.56|5
1656701100000|2022-07-01 18:45:00|91.94|90.64|91.92|90.62|91.94|90.64|91.92|90.62|3
1656701110000|2022-07-01 18:45:10|91.93|90.63|91.93|90.63|91.94|90.64|91.92|90.62|5
1656701120000|2022-07-01 18:45:20|91.9|90.6|91.9|90.6|91.9|90.6|91.9|90.6|1
1656701130000|2022-07-01 18:45:30|91.93|90.63|91.93|90.63|91.93|90.63|91.93|90.63|1
1656701160000|2022-07-01 18:46:00|91.94|90.64|91.93|90.63|91.94|90.64|91.93|90.63|2
1656701170000|2022-07-01 18:46:10|91.94|90.64|91.94|90.64|91.94|90.64|91.94|90.64|1
1656701180000|2022-07-01 18:46:20|91.97|90.67|91.95|90.65|91.97|90.67|91.95|90.65|3
1656701190000|2022-07-01 18:46:30|91.96|90.66|92.03|90.73|92.03|90.73|91.96|90.66|3
1656701200000|2022-07-01 18:46:40|92.04|90.74|92.04|90.74|92.05|90.75|92.04|90.74|3
1656701210000|2022-07-01 18:46:50|92.06|90.76|92.05|90.75|92.06|90.76|92.05|90.75|2
1656701220000|2022-07-01 18:47:00|92.06|90.76|92.06|90.76|92.06|90.76|92.06|90.76|1
1656701230000|2022-07-01 18:47:10|92.05|90.75|92.04|90.74|92.05|90.75|92.04|90.74|2
1656701240000|2022-07-01 18:47:20|92.03|90.73|91.95|90.65|92.03|90.73|91.95|90.65|7
1656701250000|2022-07-01 18:47:30|91.96|90.66|91.95|90.65|91.96|90.66|91.95|90.65|2
1656701270000|2022-07-01 18:47:50|91.94|90.64|91.94|90.64|91.94|90.64|91.93|90.63|3
1656701290000|2022-07-01 18:48:10|91.96|90.66|91.93|90.63|91.96|90.66|91.93|90.63|4
1656701300000|2022-07-01 18:48:20|91.92|90.62|91.87|90.57|91.92|90.62|91.85|90.55|12
1656701310000|2022-07-01 18:48:30|91.88|90.58|91.87|90.57|91.88|90.58|91.87|90.57|2
1656701320000|2022-07-01 18:48:40|91.9|90.6|91.93|90.63|91.93|90.63|91.88|90.58|5
1656701330000|2022-07-01 18:48:50|91.94|90.64|91.94|90.64|91.95|90.65|91.93|90.63|5
1656701350000|2022-07-01 18:49:10|91.93|90.63|91.94|90.64|91.94|90.64|91.93|90.63|2
1656701360000|2022-07-01 18:49:20|91.95|90.65|91.96|90.66|91.96|90.66|91.95|90.65|2
1656701380000|2022-07-01 18:49:40|91.95|90.65|91.95|90.65|91.95|90.65|91.95|90.65|1
1656701390000|2022-07-01 18:49:50|91.96|90.66|91.96|90.66|91.96|90.66|91.96|90.66|1
1656701400000|2022-07-01 18:50:00|91.95|90.65|91.95|90.65|91.95|90.65|91.94|90.64|3
1656701440000|2022-07-01 18:50:40|91.96|90.66|91.95|90.65|91.97|90.67|91.95|90.65|4
1656701460000|2022-07-01 18:51:00|91.94|90.64|91.94|90.64|91.94|90.64|91.94|90.64|1
1656701470000|2022-07-01 18:51:10|91.95|90.65|91.94|90.64|91.95|90.65|91.94|90.64|2
1656701510000|2022-07-01 18:51:50|91.95|90.65|91.95|90.65|91.95|90.65|91.94|90.64|3
1656701520000|2022-07-01 18:52:00|91.94|90.64|91.94|90.64|91.94|90.64|91.94|90.64|1
1656701530000|2022-07-01 18:52:10|91.95|90.65|91.95|90.65|91.95|90.65|91.95|90.65|1
1656701540000|2022-07-01 18:52:20|91.94|90.64|91.86|90.56|91.94|90.64|91.86|90.56|5
1656701550000|2022-07-01 18:52:30|91.87|90.57|91.92|90.62|91.92|90.62|91.87|90.57|6
1656701570000|2022-07-01 18:52:50|91.91|90.61|91.89|90.59|91.91|90.61|91.89|90.59|2
1656701580000|2022-07-01 18:53:00|91.9|90.6|91.86|90.56|91.9|90.6|91.86|90.56|5
1656701590000|2022-07-01 18:53:10|91.85|90.55|91.85|90.55|91.85|90.55|91.85|90.55|1
1656701630000|2022-07-01 18:53:50|91.84|90.54|91.84|90.54|91.85|90.55|91.83|90.53|5
1656701640000|2022-07-01 18:54:00|91.83|90.53|91.82|90.52|91.83|90.53|91.82|90.52|2
1656701650000|2022-07-01 18:54:10|91.81|90.51|91.74|90.44|91.81|90.51|91.74|90.44|7
1656701670000|2022-07-01 18:54:30|91.73|90.43|91.73|90.43|91.73|90.43|91.73|90.43|1
1656701680000|2022-07-01 18:54:40|91.74|90.44|91.74|90.44|91.74|90.44|91.74|90.44|1
1656701690000|2022-07-01 18:54:50|91.75|90.45|91.75|90.45|91.75|90.45|91.75|90.45|1
1656701720000|2022-07-01 18:55:20|91.73|90.43|91.73|90.43|91.73|90.43|91.73|90.43|1
1656701740000|2022-07-01 18:55:40|91.72|90.42|91.73|90.43|91.73|90.43|91.72|90.42|2
1656701750000|2022-07-01 18:55:50|91.74|90.44|91.75|90.45|91.75|90.45|91.74|90.44|4
1656701770000|2022-07-01 18:56:10|91.74|90.44|91.73|90.43|91.74|90.44|91.65|90.35|11
1656701780000|2022-07-01 18:56:20|91.74|90.44|91.77|90.47|91.77|90.47|91.74|90.44|4
1656701790000|2022-07-01 18:56:30|91.79|90.49|91.82|90.52|91.83|90.53|91.79|90.49|5
1656701810000|2022-07-01 18:56:50|91.83|90.53|91.91|90.61|91.91|90.61|91.83|90.53|11
1656701820000|2022-07-01 18:57:00|91.92|90.62|91.91|90.61|91.92|90.62|91.86|90.56|9
1656701830000|2022-07-01 18:57:10|91.92|90.62|91.91|90.61|91.93|90.63|91.9|90.6|7
1656701840000|2022-07-01 18:57:20|91.92|90.62|91.93|90.63|91.94|90.64|91.92|90.62|5
1656701850000|2022-07-01 18:57:30|91.92|90.62|91.92|90.62|91.92|90.62|91.92|90.62|1
1656701870000|2022-07-01 18:57:50|91.93|90.63|91.93|90.63|91.93|90.63|91.93|90.63|1
1656701890000|2022-07-01 18:58:10|91.92|90.62|91.86|90.56|91.92|90.62|91.86|90.56|3
1656701900000|2022-07-01 18:58:20|91.87|90.57|91.87|90.57|91.87|90.57|91.87|90.57|1
1656701920000|2022-07-01 18:58:40|91.86|90.56|91.84|90.54|91.86|90.56|91.84|90.54|3
1656701940000|2022-07-01 18:59:00|91.85|90.55|91.85|90.55|91.85|90.55|91.85|90.55|1
1656701950000|2022-07-01 18:59:10|91.86|90.56|91.86|90.56|91.87|90.57|91.86|90.56|3
1656701960000|2022-07-01 18:59:20|91.9|90.6|91.87|90.57|91.91|90.61|91.87|90.57|7
1656701970000|2022-07-01 18:59:30|91.86|90.56|91.86|90.56|91.87|90.57|91.85|90.55|5
1656701980000|2022-07-01 18:59:40|91.87|90.57|91.87|90.57|91.87|90.57|91.85|90.55|3
1656701990000|2022-07-01 18:59:50|91.86|90.56|91.86|90.56|91.86|90.56|91.86|90.56|1
1656702000000|2022-07-01 19:00:00|91.85|90.55|91.86|90.56|91.86|90.56|91.85|90.55|2
1656702010000|2022-07-01 19:00:10|91.85|90.55|91.86|90.56|91.86|90.56|91.85|90.55|2
1656702020000|2022-07-01 19:00:20|91.85|90.55|91.87|90.57|91.87|90.57|91.85|90.55|3
1656702030000|2022-07-01 19:00:30|91.86|90.56|91.92|90.62|91.94|90.64|91.86|90.56|9
1656702040000|2022-07-01 19:00:40|91.9|90.6|91.87|90.57|91.93|90.63|91.87|90.57|7
1656702050000|2022-07-01 19:00:50|91.86|90.56|91.86|90.56|91.86|90.56|91.85|90.55|5
1656702060000|2022-07-01 19:01:00|91.85|90.55|91.83|90.53|91.85|90.55|91.82|90.52|6
1656702070000|2022-07-01 19:01:10|91.82|90.52|91.79|90.49|91.82|90.52|91.79|90.49|3
1656702080000|2022-07-01 19:01:20|91.81|90.51|91.76|90.46|91.81|90.51|91.76|90.46|4
1656702100000|2022-07-01 19:01:40|91.77|90.47|91.76|90.46|91.77|90.47|91.76|90.46|2
1656702110000|2022-07-01 19:01:50|91.77|90.47|91.82|90.52|91.84|90.54|91.77|90.47|6
1656702130000|2022-07-01 19:02:10|91.78|90.48|91.77|90.47|91.78|90.48|91.77|90.47|2
1656702140000|2022-07-01 19:02:20|91.76|90.46|91.76|90.46|91.76|90.46|91.76|90.46|1
1656702150000|2022-07-01 19:02:30|91.77|90.47|91.76|90.46|91.77|90.47|91.76|90.46|2
1656702170000|2022-07-01 19:02:50|91.77|90.47|91.77|90.47|91.83|90.53|91.77|90.47|9
1656702180000|2022-07-01 19:03:00|91.76|90.46|91.76|90.46|91.77|90.47|91.76|90.46|7
1656702200000|2022-07-01 19:03:20|91.77|90.47|91.74|90.44|91.77|90.47|91.74|90.44|4
1656702210000|2022-07-01 19:03:30|91.77|90.47|91.76|90.46|91.77|90.47|91.76|90.46|4
1656702220000|2022-07-01 19:03:40|91.77|90.47|91.77|90.47|91.77|90.47|91.77|90.47|1
1656702230000|2022-07-01 19:03:50|91.76|90.46|91.76|90.46|91.76|90.46|91.76|90.46|1
1656702240000|2022-07-01 19:04:00|91.77|90.47|91.77|90.47|91.77|90.47|91.77|90.47|1
1656702260000|2022-07-01 19:04:20|91.78|90.48|91.76|90.46|91.78|90.48|91.76|90.46|4
1656702270000|2022-07-01 19:04:30|91.77|90.47|91.85|90.55|91.85|90.55|91.77|90.47|8
1656702280000|2022-07-01 19:04:40|91.86|90.56|91.91|90.61|91.91|90.61|91.86|90.56|3
1656702290000|2022-07-01 19:04:50|91.92|90.62|91.83|90.53|91.93|90.63|91.83|90.53|10
1656702300000|2022-07-01 19:05:00|91.84|90.54|91.84|90.54|91.86|90.56|91.84|90.54|4
1656702310000|2022-07-01 19:05:10|91.85|90.55|91.9|90.6|91.93|90.63|91.85|90.55|14
1656702320000|2022-07-01 19:05:20|91.92|90.62|91.93|90.63|91.93|90.63|91.92|90.62|2
1656702330000|2022-07-01 19:05:30|91.95|90.65|91.96|90.66|91.96|90.66|91.95|90.65|2
1656702340000|2022-07-01 19:05:40|91.95|90.65|91.95|90.65|91.96|90.66|91.95|90.65|5
1656702350000|2022-07-01 19:05:50|91.96|90.66|91.96|90.66|91.96|90.66|91.96|90.66|1
1656702360000|2022-07-01 19:06:00|91.95|90.65|91.95|90.65|91.95|90.65|91.95|90.65|1
1656702370000|2022-07-01 19:06:10|91.94|90.64|91.94|90.64|91.94|90.64|91.94|90.64|1
1656702380000|2022-07-01 19:06:20|91.95|90.65|91.96|90.66|91.96|90.66|91.95|90.65|4
1656702390000|2022-07-01 19:06:30|91.97|90.67|92.02|90.72|92.02|90.72|91.97|90.67|3
1656702400000|2022-07-01 19:06:40|92.03|90.73|92.08|90.78|92.08|90.78|92.03|90.73|6
1656702410000|2022-07-01 19:06:50|92.07|90.77|92.05|90.75|92.07|90.77|92.05|90.75|3
1656702430000|2022-07-01 19:07:10|92.06|90.76|92.06|90.76|92.06|90.76|92.06|90.76|1
1656702440000|2022-07-01 19:07:20|92.05|90.75|92.05|90.75|92.05|90.75|92.05|90.75|1
1656702450000|2022-07-01 19:07:30|92.06|90.76|92.03|90.73|92.06|90.76|92.03|90.73|4
1656702460000|2022-07-01 19:07:40|92.02|90.72|91.97|90.67|92.02|90.72|91.97|90.67|4
1656702470000|2022-07-01 19:07:50|91.96|90.66|91.97|90.67|91.97|90.67|91.96|90.66|4
1656702480000|2022-07-01 19:08:00|91.96|90.66|91.97|90.67|91.97|90.67|91.96|90.66|4
1656702500000|2022-07-01 19:08:20|91.98|90.68|92.04|90.74|92.05|90.75|91.98|90.68|8
1656702510000|2022-07-01 19:08:30|92.06|90.76|92.06|90.76|92.06|90.76|92.05|90.75|3
1656702520000|2022-07-01 19:08:40|92.07|90.77|92.07|90.77|92.07|90.77|92.07|90.77|1
1656702540000|2022-07-01 19:09:00|92.11|90.81|92.13|90.83|92.13|90.83|92.11|90.81|3
1656702580000|2022-07-01 19:09:40|92.14|90.84|92.13|90.83|92.14|90.84|92.13|90.83|2
1656702590000|2022-07-01 19:09:50|92.15|90.85|92.16|90.86|92.16|90.86|92.15|90.85|2
1656702600000|2022-07-01 19:10:00|92.17|90.87|92.12|90.82|92.18|90.88|92.12|90.82|6
1656702610000|2022-07-01 19:10:10|92.14|90.84|92.14|90.84|92.14|90.84|92.14|90.84|1
1656702630000|2022-07-01 19:10:30|92.13|90.83|92.15|90.85|92.16|90.86|92.13|90.83|4
1656702640000|2022-07-01 19:10:40|92.16|90.86|92.18|90.88|92.19|90.89|92.16|90.86|5
1656702660000|2022-07-01 19:11:00|92.17|90.87|92.15|90.85|92.2|90.9|92.15|90.85|6
1656702670000|2022-07-01 19:11:10|92.16|90.86|92.15|90.85|92.16|90.86|92.15|90.85|2
1656702680000|2022-07-01 19:11:20|92.16|90.86|92.16|90.86|92.16|90.86|92.16|90.86|1
1656702690000|2022-07-01 19:11:30|92.17|90.87|92.18|90.88|92.18|90.88|92.17|90.87|4
1656702710000|2022-07-01 19:11:50|92.19|90.89|92.19|90.89|92.2|90.9|92.19|90.89|3
1656702720000|2022-07-01 19:12:00|92.18|90.88|92.16|90.86|92.2|90.9|92.15|90.85|8
1656702750000|2022-07-01 19:12:30|92.17|90.87|92.16|90.86|92.17|90.87|92.16|90.86|2
1656702760000|2022-07-01 19:12:40|92.17|90.87|92.16|90.86|92.17|90.87|92.16|90.86|2
1656702780000|2022-07-01 19:13:00|92.17|90.87|92.15|90.85|92.17|90.87|92.15|90.85|3
1656702790000|2022-07-01 19:13:10|92.16|90.86|92.16|90.86|92.16|90.86|92.16|90.86|1
1656702800000|2022-07-01 19:13:20|92.15|90.85|92.15|90.85|92.15|90.85|92.15|90.85|1
1656702810000|2022-07-01 19:13:30|92.16|90.86|92.17|90.87|92.18|90.88|92.16|90.86|5
1656702820000|2022-07-01 19:13:40|92.16|90.86|92.17|90.87|92.17|90.87|92.16|90.86|2
1656702830000|2022-07-01 19:13:50|92.18|90.88|92.17|90.87|92.18|90.88|92.17|90.87|2
1656702840000|2022-07-01 19:14:00|92.18|90.88|92.16|90.86|92.18|90.88|92.16|90.86|5
1656702850000|2022-07-01 19:14:10|92.17|90.87|92.17|90.87|92.17|90.87|92.17|90.87|1
1656702860000|2022-07-01 19:14:20|92.16|90.86|92.16|90.86|92.16|90.86|92.16|90.86|1
1656702870000|2022-07-01 19:14:30|92.17|90.87|92.17|90.87|92.18|90.88|92.16|90.86|4
1656702890000|2022-07-01 19:14:50|92.18|90.88|92.21|90.91|92.21|90.91|92.18|90.88|3
1656702900000|2022-07-01 19:15:00|92.22|90.92|92.21|90.91|92.23|90.93|92.2|90.9|6
1656702920000|2022-07-01 19:15:20|92.23|90.93|92.23|90.93|92.23|90.93|92.23|90.93|1
1656702940000|2022-07-01 19:15:40|92.24|90.94|92.25|90.95|92.25|90.95|92.24|90.94|2
1656702950000|2022-07-01 19:15:50|92.26|90.96|92.26|90.96|92.26|90.96|92.26|90.96|1
1656702960000|2022-07-01 19:16:00|92.25|90.95|92.25|90.95|92.25|90.95|92.25|90.95|1
1656702970000|2022-07-01 19:16:10|92.24|90.94|92.27|90.97|92.27|90.97|92.24|90.94|4
1656702990000|2022-07-01 19:16:30|92.26|90.96|92.26|90.96|92.26|90.96|92.26|90.96|1
1656703000000|2022-07-01 19:16:40|92.25|90.95|92.16|90.86|92.25|90.95|92.16|90.86|6
1656703010000|2022-07-01 19:16:50|92.17|90.87|92.17|90.87|92.17|90.87|92.16|90.86|5
1656703030000|2022-07-01 19:17:10|92.16|90.86|92.15|90.85|92.16|90.86|92.15|90.85|4
1656703040000|2022-07-01 19:17:20|92.14|90.84|92.04|90.74|92.14|90.84|92.04|90.74|12
1656703050000|2022-07-01 19:17:30|92.07|90.77|92.07|90.77|92.07|90.77|92.07|90.77|1
1656703060000|2022-07-01 19:17:40|92.06|90.76|92.05|90.75|92.06|90.76|92.04|90.74|6
1656703070000|2022-07-01 19:17:50|92.06|90.76|92.07|90.77|92.07|90.77|92.06|90.76|2
1656703080000|2022-07-01 19:18:00|92.06|90.76|92.05|90.75|92.06|90.76|92.05|90.75|2
1656703100000|2022-07-01 19:18:20|92.06|90.76|92.06|90.76|92.06|90.76|92.05|90.75|3
1656703120000|2022-07-01 19:18:40|92.05|90.75|92.07|90.77|92.07|90.77|92.05|90.75|3
1656703130000|2022-07-01 19:18:50|92.06|90.76|92.06|90.76|92.07|90.77|92.06|90.76|3
1656703170000|2022-07-01 19:19:30|92.05|90.75|92.04|90.74|92.05|90.75|92.04|90.74|2
1656703190000|2022-07-01 19:19:50|92.02|90.72|91.96|90.66|92.02|90.72|91.96|90.66|6
1656703200000|2022-07-01 19:20:00|91.97|90.67|92.02|90.72|92.02|90.72|91.97|90.67|9
1656703210000|2022-07-01 19:20:10|92.03|90.73|91.99|90.69|92.03|90.73|91.99|90.69|5
1656703220000|2022-07-01 19:20:20|91.98|90.68|91.94|90.64|91.98|90.68|91.94|90.64|4
1656703230000|2022-07-01 19:20:30|91.95|90.65|91.94|90.64|91.95|90.65|91.93|90.63|3
1656703240000|2022-07-01 19:20:40|91.93|90.63|91.93|90.63|91.94|90.64|91.93|90.63|3
1656703250000|2022-07-01 19:20:50|91.92|90.62|91.93|90.63|91.95|90.65|91.92|90.62|7
1656703260000|2022-07-01 19:21:00|91.92|90.62|91.92|90.62|91.92|90.62|91.84|90.54|12
1656703270000|2022-07-01 19:21:10|91.93|90.63|91.94|90.64|91.94|90.64|91.93|90.63|2
1656703280000|2022-07-01 19:21:20|91.93|90.63|91.93|90.63|91.93|90.63|91.93|90.63|1
1656703290000|2022-07-01 19:21:30|91.94|90.64|91.79|90.49|91.94|90.64|91.75|90.45|22
1656703300000|2022-07-01 19:21:40|91.78|90.48|91.77|90.47|91.78|90.48|91.74|90.44|10
1656703310000|2022-07-01 19:21:50|91.81|90.51|91.76|90.46|91.81|90.51|91.75|90.45|19
1656703320000|2022-07-01 19:22:00|91.77|90.47|91.84|90.54|91.84|90.54|91.77|90.47|6
1656703330000|2022-07-01 19:22:10|91.85|90.55|91.84|90.54|91.85|90.55|91.84|90.54|2
1656703340000|2022-07-01 19:22:20|91.83|90.53|91.83|90.53|91.84|90.54|91.82|90.52|6
1656703350000|2022-07-01 19:22:30|91.82|90.52|91.73|90.43|91.85|90.55|91.73|90.43|15
1656703360000|2022-07-01 19:22:40|91.74|90.44|91.71|90.41|91.74|90.44|91.71|90.41|5
1656703370000|2022-07-01 19:22:50|91.72|90.42|91.69|90.39|91.73|90.43|91.69|90.39|5
1656703380000|2022-07-01 19:23:00|91.68|90.38|91.74|90.44|91.74|90.44|91.66|90.36|10
1656703390000|2022-07-01 19:23:10|91.75|90.45|91.78|90.48|91.78|90.48|91.75|90.45|3
1656703400000|2022-07-01 19:23:20|91.77|90.47|91.75|90.45|91.77|90.47|91.75|90.45|5
1656703410000|2022-07-01 19:23:30|91.76|90.46|91.75|90.45|91.77|90.47|91.74|90.44|8
1656703420000|2022-07-01 19:23:40|91.76|90.46|91.74|90.44|91.76|90.46|91.74|90.44|3
1656703430000|2022-07-01 19:23:50|91.73|90.43|91.73|90.43|91.74|90.44|91.72|90.42|5
1656703460000|2022-07-01 19:24:20|91.74|90.44|91.74|90.44|91.74|90.44|91.74|90.44|1
1656703470000|2022-07-01 19:24:30|91.73|90.43|91.74|90.44|91.74|90.44|91.73|90.43|2
1656703480000|2022-07-01 19:24:40|91.73|90.43|91.74|90.44|91.74|90.44|91.73|90.43|2
1656703500000|2022-07-01 19:25:00|91.73|90.43|91.72|90.42|91.74|90.44|91.72|90.42|4
1656703510000|2022-07-01 19:25:10|91.73|90.43|91.73|90.43|91.73|90.43|91.73|90.43|1
1656703540000|2022-07-01 19:25:40|91.74|90.44|91.74|90.44|91.74|90.44|91.73|90.43|3
1656703550000|2022-07-01 19:25:50|91.75|90.45|91.63|90.33|91.75|90.45|91.63|90.33|13
1656703560000|2022-07-01 19:26:00|91.64|90.34|91.7|90.4|91.72|90.42|91.64|90.34|10
1656703570000|2022-07-01 19:26:10|91.65|90.35|91.65|90.35|91.66|90.36|91.64|90.34|5
1656703580000|2022-07-01 19:26:20|91.66|90.36|91.74|90.44|91.74|90.44|91.66|90.36|5
1656703590000|2022-07-01 19:26:30|91.73|90.43|91.73|90.43|91.73|90.43|91.72|90.42|3
1656703600000|2022-07-01 19:26:40|91.74|90.44|91.74|90.44|91.81|90.51|91.74|90.44|10
1656703610000|2022-07-01 19:26:50|91.75|90.45|91.73|90.43|91.76|90.46|91.73|90.43|6
1656703620000|2022-07-01 19:27:00|91.74|90.44|91.74|90.44|91.75|90.45|91.74|90.44|3
1656703650000|2022-07-01 19:27:30|91.75|90.45|91.84|90.54|91.84|90.54|91.75|90.45|8
1656703660000|2022-07-01 19:27:40|91.83|90.53|91.83|90.53|91.83|90.53|91.83|90.53|1
1656703670000|2022-07-01 19:27:50|91.84|90.54|91.83|90.53|91.84|90.54|91.83|90.53|2
1656703680000|2022-07-01 19:28:00|91.82|90.52|91.83|90.53|91.83|90.53|91.82|90.52|2
1656703690000|2022-07-01 19:28:10|91.82|90.52|91.82|90.52|91.82|90.52|91.82|90.52|1
1656703730000|2022-07-01 19:28:50|91.81|90.51|91.82|90.52|91.82|90.52|91.81|90.51|2
1656703740000|2022-07-01 19:29:00|91.83|90.53|91.8|90.5|91.83|90.53|91.8|90.5|3
1656703750000|2022-07-01 19:29:10|91.81|90.51|91.81|90.51|91.81|90.51|91.81|90.51|1
1656703760000|2022-07-01 19:29:20|91.82|90.52|91.82|90.52|91.82|90.52|91.82|90.52|1
1656703770000|2022-07-01 19:29:30|91.81|90.51|91.82|90.52|91.82|90.52|91.81|90.51|4
1656703830000|2022-07-01 19:30:30|91.83|90.53|91.82|90.52|91.83|90.53|91.8|90.5|5
1656703840000|2022-07-01 19:30:40|91.81|90.51|91.81|90.51|91.83|90.53|91.81|90.51|4
1656703850000|2022-07-01 19:30:50|91.82|90.52|91.82|90.52|91.82|90.52|91.81|90.51|3
1656703860000|2022-07-01 19:31:00|91.81|90.51|91.82|90.52|91.82|90.52|91.81|90.51|2
1656703870000|2022-07-01 19:31:10|91.83|90.53|92.08|90.78|92.13|90.83|91.83|90.53|13
1656703880000|2022-07-01 19:31:20|92.07|90.77|92.06|90.76|92.08|90.78|92.06|90.76|4
1656703890000|2022-07-01 19:31:30|92.05|90.75|92.05|90.75|92.06|90.76|92.05|90.75|3
1656703900000|2022-07-01 19:31:40|92.06|90.76|92.03|90.73|92.07|90.77|92.03|90.73|6
1656703910000|2022-07-01 19:31:50|92.02|90.72|92.02|90.72|92.05|90.75|92.01|90.71|6
1656703930000|2022-07-01 19:32:10|92.01|90.71|91.99|90.69|92.01|90.71|91.98|90.68|4
1656703940000|2022-07-01 19:32:20|91.98|90.68|91.99|90.69|91.99|90.69|91.98|90.68|2
1656703950000|2022-07-01 19:32:30|92.04|90.74|92.04|90.74|92.05|90.75|92.04|90.74|3
1656704000000|2022-07-01 19:33:20|92.03|90.73|91.97|90.67|92.03|90.73|91.97|90.67|3
1656704010000|2022-07-01 19:33:30|91.99|90.69|91.87|90.57|91.99|90.69|91.87|90.57|9
1656704020000|2022-07-01 19:33:40|91.86|90.56|91.85|90.55|91.86|90.56|91.85|90.55|2
1656704030000|2022-07-01 19:33:50|91.84|90.54|91.84|90.54|91.84|90.54|91.84|90.54|1
1656704050000|2022-07-01 19:34:10|91.85|90.55|91.85|90.55|91.85|90.55|91.85|90.55|1
1656704070000|2022-07-01 19:34:30|91.84|90.54|91.84|90.54|91.84|90.54|91.84|90.54|1
1656704100000|2022-07-01 19:35:00|91.85|90.55|91.8|90.5|91.85|90.55|91.8|90.5|5
1656704110000|2022-07-01 19:35:10|91.81|90.51|91.8|90.5|91.81|90.51|91.8|90.5|2
1656704130000|2022-07-01 19:35:30|91.84|90.54|91.87|90.57|91.88|90.58|91.84|90.54|6
1656704140000|2022-07-01 19:35:40|91.85|90.55|91.89|90.59|91.89|90.59|91.85|90.55|4
1656704150000|2022-07-01 19:35:50|91.88|90.58|91.85|90.55|91.88|90.58|91.85|90.55|3
1656704160000|2022-07-01 19:36:00|91.86|90.56|91.84|90.54|91.86|90.56|91.84|90.54|3
1656704170000|2022-07-01 19:36:10|91.83|90.53|91.82|90.52|91.83|90.53|91.81|90.51|3
1656704180000|2022-07-01 19:36:20|91.81|90.51|91.81|90.51|91.81|90.51|91.81|90.51|1
1656704190000|2022-07-01 19:36:30|91.8|90.5|91.76|90.46|91.8|90.5|91.75|90.45|5
1656704200000|2022-07-01 19:36:40|91.75|90.45|91.76|90.46|91.76|90.46|91.74|90.44|8
1656704210000|2022-07-01 19:36:50|91.75|90.45|91.75|90.45|91.75|90.45|91.75|90.45|1
1656704220000|2022-07-01 19:37:00|91.77|90.47|91.84|90.54|91.84|90.54|91.77|90.47|6
1656704230000|2022-07-01 19:37:10|91.83|90.53|91.84|90.54|91.84|90.54|91.83|90.53|4
1656704240000|2022-07-01 19:37:20|91.83|90.53|91.83|90.53|91.83|90.53|91.82|90.52|3
1656704250000|2022-07-01 19:37:30|91.82|90.52|91.85|90.55|91.85|90.55|91.82|90.52|4
1656704270000|2022-07-01 19:37:50|91.86|90.56|91.86|90.56|91.86|90.56|91.86|90.56|1
1656704280000|2022-07-01 19:38:00|91.85|90.55|91.84|90.54|91.85|90.55|91.83|90.53|6
1656704290000|2022-07-01 19:38:10|91.83|90.53|91.82|90.52|91.83|90.53|91.82|90.52|2
1656704300000|2022-07-01 19:38:20|91.83|90.53|91.83|90.53|91.84|90.54|91.83|90.53|3
1656704310000|2022-07-01 19:38:30|91.84|90.54|91.88|90.58|91.88|90.58|91.84|90.54|3
1656704320000|2022-07-01 19:38:40|91.87|90.57|91.85|90.55|91.87|90.57|91.85|90.55|3
1656704330000|2022-07-01 19:38:50|91.86|90.56|91.88|90.58|91.88|90.58|91.86|90.56|3
1656704340000|2022-07-01 19:39:00|91.9|90.6|91.94|90.64|91.94|90.64|91.88|90.58|8
1656704350000|2022-07-01 19:39:10|91.95|90.65|91.97|90.67|91.97|90.67|91.95|90.65|3
1656704360000|2022-07-01 19:39:20|91.96|90.66|91.95|90.65|91.96|90.66|91.95|90.65|2
1656704370000|2022-07-01 19:39:30|91.94|90.64|91.95|90.65|91.95|90.65|91.94|90.64|2
1656704400000|2022-07-01 19:40:00|91.94|90.64|91.99|90.69|91.99|90.69|91.94|90.64|5
1656704410000|2022-07-01 19:40:10|91.97|90.67|91.98|90.68|91.99|90.69|91.97|90.67|4
1656704420000|2022-07-01 19:40:20|91.97|90.67|91.98|90.68|91.98|90.68|91.94|90.64|6
1656704430000|2022-07-01 19:40:30|91.99|90.69|91.99|90.69|91.99|90.69|91.98|90.68|3
1656704440000|2022-07-01 19:40:40|92|90.7|92.02|90.72|92.03|90.73|92|90.7|5
1656704450000|2022-07-01 19:40:50|92.04|90.74|92.07|90.77|92.07|90.77|92.04|90.74|4
1656704460000|2022-07-01 19:41:00|92.06|90.76|92.05|90.75|92.06|90.76|92.05|90.75|2
1656704470000|2022-07-01 19:41:10|92.04|90.74|91.99|90.69|92.04|90.74|91.98|90.68|7
1656704480000|2022-07-01 19:41:20|91.98|90.68|91.92|90.62|91.98|90.68|91.92|90.62|5
1656704490000|2022-07-01 19:41:30|91.9|90.6|91.9|90.6|91.92|90.62|91.89|90.59|10
1656704500000|2022-07-01 19:41:40|91.91|90.61|91.9|90.6|91.91|90.61|91.89|90.59|6
1656704510000|2022-07-01 19:41:50|91.91|90.61|91.99|90.69|91.99|90.69|91.91|90.61|4
1656704540000|2022-07-01 19:42:20|91.98|90.68|91.97|90.67|91.98|90.68|91.97|90.67|2
1656704550000|2022-07-01 19:42:30|91.96|90.66|91.97|90.67|91.97|90.67|91.96|90.66|4
1656704560000|2022-07-01 19:42:40|91.99|90.69|92|90.7|92|90.7|91.99|90.69|2
1656704570000|2022-07-01 19:42:50|91.99|90.69|91.96|90.66|91.99|90.69|91.96|90.66|2
1656704580000|2022-07-01 19:43:00|91.97|90.67|92|90.7|92.01|90.71|91.97|90.67|4
1656704590000|2022-07-01 19:43:10|91.99|90.69|91.97|90.67|91.99|90.69|91.95|90.65|8
1656704600000|2022-07-01 19:43:20|91.96|90.66|91.97|90.67|91.98|90.68|91.95|90.65|8
1656704610000|2022-07-01 19:43:30|91.96|90.66|91.96|90.66|91.96|90.66|91.96|90.66|1
1656704630000|2022-07-01 19:43:50|91.97|90.67|91.97|90.67|91.97|90.67|91.97|90.67|1
1656704640000|2022-07-01 19:44:00|91.98|90.68|91.97|90.67|91.98|90.68|91.97|90.67|4
1656704650000|2022-07-01 19:44:10|91.99|90.69|92.03|90.73|92.04|90.74|91.99|90.69|6
1656704660000|2022-07-01 19:44:20|92.02|90.72|92.02|90.72|92.02|90.72|92.02|90.72|1
1656704670000|2022-07-01 19:44:30|92.03|90.73|92.03|90.73|92.03|90.73|92.03|90.73|1
1656704700000|2022-07-01 19:45:00|92.04|90.74|92.04|90.74|92.06|90.76|92.04|90.74|4
1656704710000|2022-07-01 19:45:10|92.06|90.76|92.08|90.78|92.08|90.78|92.06|90.76|3
1656704720000|2022-07-01 19:45:20|92.09|90.79|92.09|90.79|92.09|90.79|92.09|90.79|1
1656704730000|2022-07-01 19:45:30|92.08|90.78|91.99|90.69|92.1|90.8|91.99|90.69|8
1656704740000|2022-07-01 19:45:40|91.98|90.68|91.98|90.68|91.98|90.68|91.98|90.68|1
1656704750000|2022-07-01 19:45:50|92|90.7|91.98|90.68|92|90.7|91.98|90.68|2
1656704760000|2022-07-01 19:46:00|91.99|90.69|91.98|90.68|91.99|90.69|91.98|90.68|2
1656704770000|2022-07-01 19:46:10|91.99|90.69|92.04|90.74|92.05|90.75|91.99|90.69|6
1656704780000|2022-07-01 19:46:20|92.05|90.75|92.09|90.79|92.09|90.79|92.05|90.75|6
1656704800000|2022-07-01 19:46:40|92.08|90.78|92.08|90.78|92.08|90.78|92.08|90.78|1
1656704820000|2022-07-01 19:47:00|92.09|90.79|92.08|90.78|92.09|90.79|92.08|90.78|2
1656704840000|2022-07-01 19:47:20|92.09|90.79|92.09|90.79|92.09|90.79|92.09|90.79|1
1656704850000|2022-07-01 19:47:30|92.1|90.8|92.1|90.8|92.1|90.8|92.1|90.8|1
1656704860000|2022-07-01 19:47:40|92.09|90.79|92.09|90.79|92.09|90.79|92.09|90.79|1
1656704870000|2022-07-01 19:47:50|92.1|90.8|92.08|90.78|92.1|90.8|92.08|90.78|3
1656704880000|2022-07-01 19:48:00|92.07|90.77|92.01|90.71|92.07|90.77|92|90.7|7
1656704890000|2022-07-01 19:48:10|92|90.7|92.01|90.71|92.01|90.71|92|90.7|2
1656704900000|2022-07-01 19:48:20|92.05|90.75|92.07|90.77|92.07|90.77|92.04|90.74|5
1656704910000|2022-07-01 19:48:30|92.08|90.78|92.08|90.78|92.08|90.78|92.07|90.77|3
1656704930000|2022-07-01 19:48:50|92.09|90.79|92.09|90.79|92.09|90.79|92.09|90.79|1
1656704940000|2022-07-01 19:49:00|92.1|90.8|92.1|90.8|92.1|90.8|92.09|90.79|3
1656704950000|2022-07-01 19:49:10|92.11|90.81|92.09|90.79|92.11|90.81|92.09|90.79|3
1656704970000|2022-07-01 19:49:30|92.1|90.8|92.1|90.8|92.1|90.8|92.1|90.8|1
1656704980000|2022-07-01 19:49:40|92.11|90.81|92.11|90.81|92.11|90.81|92.11|90.81|1
1656704990000|2022-07-01 19:49:50|92.12|90.82|92.13|90.83|92.14|90.84|92.12|90.82|3
1656705000000|2022-07-01 19:50:00|92.15|90.85|92.09|90.79|92.15|90.85|92.09|90.79|7
1656705010000|2022-07-01 19:50:10|92.08|90.78|92.1|90.8|92.1|90.8|92.08|90.78|3
1656705020000|2022-07-01 19:50:20|92.09|90.79|92.09|90.79|92.09|90.79|92.09|90.79|1
1656705030000|2022-07-01 19:50:30|92.1|90.8|92.09|90.79|92.1|90.8|92.09|90.79|2
1656705040000|2022-07-01 19:50:40|92.08|90.78|92.08|90.78|92.09|90.79|92.08|90.78|3
1656705050000|2022-07-01 19:50:50|92.05|90.75|91.99|90.69|92.05|90.75|91.99|90.69|8
1656705060000|2022-07-01 19:51:00|92|90.7|92.04|90.74|92.05|90.75|91.99|90.69|9
1656705070000|2022-07-01 19:51:10|92.06|90.76|92.05|90.75|92.06|90.76|92.05|90.75|2
1656705080000|2022-07-01 19:51:20|92.04|90.74|92.05|90.75|92.05|90.75|92.04|90.74|2
1656705090000|2022-07-01 19:51:30|92.04|90.74|92.04|90.74|92.04|90.74|92.04|90.74|1
1656705100000|2022-07-01 19:51:40|92.05|90.75|92.05|90.75|92.05|90.75|92.05|90.75|1
1656705110000|2022-07-01 19:51:50|92.07|90.77|92.07|90.77|92.07|90.77|92.06|90.76|3
1656705120000|2022-07-01 19:52:00|92.06|90.76|92.06|90.76|92.06|90.76|92.06|90.76|1
1656705150000|2022-07-01 19:52:30|92.05|90.75|92.04|90.74|92.06|90.76|92.04|90.74|4
1656705190000|2022-07-01 19:53:10|92.03|90.73|92|90.7|92.03|90.73|92|90.7|4
1656705200000|2022-07-01 19:53:20|91.99|90.69|91.96|90.66|91.99|90.69|91.96|90.66|3
1656705210000|2022-07-01 19:53:30|91.97|90.67|91.96|90.66|91.97|90.67|91.96|90.66|2
1656705220000|2022-07-01 19:53:40|91.97|90.67|91.96|90.66|91.97|90.67|91.96|90.66|2
1656705230000|2022-07-01 19:53:50|91.95|90.65|92.03|90.73|92.04|90.74|91.95|90.65|9
1656705240000|2022-07-01 19:54:00|92.05|90.75|92.04|90.74|92.05|90.75|92.04|90.74|2
1656705250000|2022-07-01 19:54:10|92.05|90.75|92.05|90.75|92.06|90.76|92.05|90.75|3
1656705280000|2022-07-01 19:54:40|92.06|90.76|92.07|90.77|92.07|90.77|92.06|90.76|2
1656705290000|2022-07-01 19:54:50|92.08|90.78|92.08|90.78|92.09|90.79|92.08|90.78|3
1656705300000|2022-07-01 19:55:00|92.09|90.79|92.06|90.76|92.09|90.79|92.06|90.76|4
1656705330000|2022-07-01 19:55:30|92.07|90.77|92.1|90.8|92.11|90.81|92.07|90.77|6
1656705340000|2022-07-01 19:55:40|92.11|90.81|92.1|90.8|92.11|90.81|92.1|90.8|2
1656705360000|2022-07-01 19:56:00|92.12|90.82|92.1|90.8|92.12|90.82|92.1|90.8|3
1656705380000|2022-07-01 19:56:20|92.12|90.82|92.13|90.83|92.14|90.84|92.12|90.82|3
1656705390000|2022-07-01 19:56:30|92.14|90.84|92.15|90.85|92.15|90.85|92.14|90.84|2
1656705400000|2022-07-01 19:56:40|92.14|90.84|92.14|90.84|92.14|90.84|92.14|90.84|1
1656705420000|2022-07-01 19:57:00|92.15|90.85|92.15|90.85|92.15|90.85|92.15|90.85|1
1656705430000|2022-07-01 19:57:10|92.16|90.86|92.18|90.88|92.18|90.88|92.16|90.86|2
1656705440000|2022-07-01 19:57:20|92.2|90.9|92.22|90.92|92.22|90.92|92.2|90.9|3
1656705450000|2022-07-01 19:57:30|92.21|90.91|92.21|90.91|92.21|90.91|92.21|90.91|1
1656705460000|2022-07-01 19:57:40|92.2|90.9|92.2|90.9|92.2|90.9|92.2|90.9|1
1656705470000|2022-07-01 19:57:50|92.19|90.89|92.19|90.89|92.19|90.89|92.19|90.89|1
1656705490000|2022-07-01 19:58:10|92.2|90.9|92.2|90.9|92.2|90.9|92.2|90.9|1
1656705510000|2022-07-01 19:58:30|92.19|90.89|92.19|90.89|92.19|90.89|92.19|90.89|1
1656705540000|2022-07-01 19:59:00|92.15|90.85|92.16|90.86|92.16|90.86|92.15|90.85|2
1656705560000|2022-07-01 19:59:20|92.17|90.87|92.24|90.94|92.3|91|92.17|90.87|12
1656705580000|2022-07-01 19:59:40|92.23|90.93|92.19|90.89|92.23|90.93|92.19|90.89|4
1656705590000|2022-07-01 19:59:50|92.2|90.9|92.24|90.94|92.24|90.94|92.2|90.9|4
1656705600000|2022-07-01 20:00:00|92.27|90.97|92.35|91.05|92.41|91.11|92.27|90.97|11
1656705610000|2022-07-01 20:00:10|92.34|91.04|92.35|91.05|92.35|91.05|92.33|91.03|4
1656705620000|2022-07-01 20:00:20|92.37|91.07|92.34|91.04|92.38|91.08|92.34|91.04|7
1656705630000|2022-07-01 20:00:30|92.32|91.02|92.3|91|92.32|91.02|92.29|90.99|7
1656705640000|2022-07-01 20:00:40|92.31|91.01|92.29|90.99|92.31|91.01|92.29|90.99|3
1656705650000|2022-07-01 20:00:50|92.26|90.96|92.27|90.97|92.27|90.97|92.26|90.96|2
1656705660000|2022-07-01 20:01:00|92.3|91|92.26|90.96|92.3|91|92.26|90.96|4
1656705670000|2022-07-01 20:01:10|92.27|90.97|92.24|90.94|92.27|90.97|92.24|90.94|4
1656705680000|2022-07-01 20:01:20|92.23|90.93|92.23|90.93|92.23|90.93|92.23|90.93|1
1656705690000|2022-07-01 20:01:30|92.22|90.92|92.12|90.82|92.22|90.92|92.12|90.82|8
1656705700000|2022-07-01 20:01:40|92.13|90.83|92.11|90.81|92.13|90.83|92.11|90.81|2
1656705710000|2022-07-01 20:01:50|92.1|90.8|92.15|90.85|92.15|90.85|92.1|90.8|6
1656705720000|2022-07-01 20:02:00|92.18|90.88|92.15|90.85|92.19|90.89|92.15|90.85|8
1656705740000|2022-07-01 20:02:20|92.14|90.84|92.11|90.81|92.14|90.84|92.11|90.81|3
1656705780000|2022-07-01 20:03:00|92.1|90.8|92.11|90.81|92.12|90.82|92.05|90.75|10
1656705790000|2022-07-01 20:03:10|92.13|90.83|92.12|90.82|92.13|90.83|92.12|90.82|2
1656705800000|2022-07-01 20:03:20|92.13|90.83|92.12|90.82|92.13|90.83|92.12|90.82|2
1656705810000|2022-07-01 20:03:30|92.14|90.84|92.14|90.84|92.14|90.84|92.14|90.84|1
1656705820000|2022-07-01 20:03:40|92.16|90.86|92.22|90.92|92.22|90.92|92.16|90.86|3
1656705830000|2022-07-01 20:03:50|92.21|90.91|92.2|90.9|92.21|90.91|92.17|90.87|3
1656705840000|2022-07-01 20:04:00|92.21|90.91|92.2|90.9|92.21|90.91|92.2|90.9|2
1656705890000|2022-07-01 20:04:50|92.24|90.94|92.16|90.86|92.24|90.94|92.16|90.86|6
1656705930000|2022-07-01 20:05:30|92.17|90.87|92.17|90.87|92.17|90.87|92.17|90.87|1
1656705960000|2022-07-01 20:06:00|92.2|90.9|92.25|90.95|92.26|90.96|92.2|90.9|5
1656705970000|2022-07-01 20:06:10|92.26|90.96|92.26|90.96|92.31|91.01|92.26|90.96|11
1656705980000|2022-07-01 20:06:20|92.27|90.97|92.27|90.97|92.28|90.98|92.27|90.97|3
1656705990000|2022-07-01 20:06:30|92.28|90.98|92.27|90.97|92.28|90.98|92.27|90.97|2
1656706010000|2022-07-01 20:06:50|92.3|91|92.31|91.01|92.31|91.01|92.3|91|2
1656706020000|2022-07-01 20:07:00|92.32|91.02|92.38|91.08|92.39|91.09|92.32|91.02|6
1656706030000|2022-07-01 20:07:10|92.39|91.09|92.4|91.1|92.4|91.1|92.37|91.07|6
1656706070000|2022-07-01 20:07:50|92.41|91.11|92.42|91.12|92.42|91.12|92.41|91.11|2
1656706080000|2022-07-01 20:08:00|92.43|91.13|92.45|91.15|92.45|91.15|92.42|91.12|3
1656706090000|2022-07-01 20:08:10|92.47|91.17|92.48|91.18|92.49|91.19|92.47|91.17|3
1656706100000|2022-07-01 20:08:20|92.49|91.19|92.52|91.22|92.52|91.22|92.49|91.19|7
1656706110000|2022-07-01 20:08:30|92.51|91.21|92.49|91.19|92.52|91.22|92.49|91.19|5
1656706120000|2022-07-01 20:08:40|92.5|91.2|92.56|91.26|92.57|91.27|92.5|91.2|6
1656706130000|2022-07-01 20:08:50|92.57|91.27|92.61|91.31|92.64|91.34|92.56|91.26|14
1656706140000|2022-07-01 20:09:00|92.63|91.33|92.63|91.33|92.64|91.34|92.63|91.33|3
1656706150000|2022-07-01 20:09:10|92.64|91.34|92.69|91.39|92.75|91.45|92.63|91.33|14
1656706160000|2022-07-01 20:09:20|92.68|91.38|92.72|91.42|92.72|91.42|92.68|91.38|8
1656706170000|2022-07-01 20:09:30|92.71|91.41|92.71|91.41|92.74|91.44|92.71|91.41|6
1656706180000|2022-07-01 20:09:40|92.72|91.42|92.71|91.41|92.76|91.46|92.71|91.41|12
1656706190000|2022-07-01 20:09:50|92.72|91.42|92.8|91.5|92.8|91.5|92.71|91.41|10
1656706200000|2022-07-01 20:10:00|92.78|91.48|92.78|91.48|92.79|91.49|92.78|91.48|3
1656706210000|2022-07-01 20:10:10|92.77|91.47|92.76|91.46|92.77|91.47|92.76|91.46|4
1656706220000|2022-07-01 20:10:20|92.75|91.45|92.75|91.45|92.75|91.45|92.74|91.44|3
1656706230000|2022-07-01 20:10:30|92.77|91.47|92.79|91.49|92.79|91.49|92.77|91.47|3
1656706240000|2022-07-01 20:10:40|92.8|91.5|92.77|91.47|92.8|91.5|92.77|91.47|4
1656706260000|2022-07-01 20:11:00|92.76|91.46|92.75|91.45|92.76|91.46|92.75|91.45|2
1656706280000|2022-07-01 20:11:20|92.77|91.47|92.78|91.48|92.78|91.48|92.77|91.47|2
1656706290000|2022-07-01 20:11:30|92.79|91.49|92.75|91.45|92.79|91.49|92.75|91.45|5
1656706310000|2022-07-01 20:11:50|92.74|91.44|92.74|91.44|92.74|91.44|92.74|91.44|1
1656706320000|2022-07-01 20:12:00|92.75|91.45|92.74|91.44|92.76|91.46|92.74|91.44|3
1656706360000|2022-07-01 20:12:40|92.7|91.4|92.75|91.45|92.75|91.45|92.7|91.4|8
1656706370000|2022-07-01 20:12:50|92.74|91.44|92.69|91.39|92.74|91.44|92.69|91.39|4
1656706380000|2022-07-01 20:13:00|92.72|91.42|92.75|91.45|92.75|91.45|92.72|91.42|4
1656706390000|2022-07-01 20:13:10|92.77|91.47|92.76|91.46|92.77|91.47|92.76|91.46|2
1656706400000|2022-07-01 20:13:20|92.77|91.47|92.76|91.46|92.77|91.47|92.75|91.45|3
1656706410000|2022-07-01 20:13:30|92.75|91.45|92.76|91.46|92.77|91.47|92.75|91.45|4
1656706420000|2022-07-01 20:13:40|92.75|91.45|92.75|91.45|92.75|91.45|92.75|91.45|1
1656706430000|2022-07-01 20:13:50|92.7|91.4|92.66|91.36|92.7|91.4|92.66|91.36|2
1656706440000|2022-07-01 20:14:00|92.65|91.35|92.65|91.35|92.65|91.35|92.65|91.35|1
1656706510000|2022-07-01 20:15:10|92.64|91.34|92.63|91.33|92.64|91.34|92.63|91.33|2
1656706520000|2022-07-01 20:15:20|92.65|91.35|92.66|91.36|92.66|91.36|92.64|91.34|6
1656706540000|2022-07-01 20:15:40|92.67|91.37|92.65|91.35|92.67|91.37|92.64|91.34|3
1656706580000|2022-07-01 20:16:20|92.66|91.36|92.55|91.25|92.66|91.36|92.55|91.25|8
1656706590000|2022-07-01 20:16:30|92.53|91.23|92.53|91.23|92.54|91.24|92.53|91.23|3
1656706610000|2022-07-01 20:16:50|92.54|91.24|92.59|91.29|92.62|91.32|92.54|91.24|5
1656706630000|2022-07-01 20:17:10|92.6|91.3|92.64|91.34|92.64|91.34|92.6|91.3|4
1656706640000|2022-07-01 20:17:20|92.65|91.35|92.65|91.35|92.65|91.35|92.64|91.34|5
1656706650000|2022-07-01 20:17:30|92.64|91.34|92.65|91.35|92.65|91.35|92.64|91.34|6
1656706660000|2022-07-01 20:17:40|92.64|91.34|92.64|91.34|92.64|91.34|92.64|91.34|1
1656706670000|2022-07-01 20:17:50|92.63|91.33|92.63|91.33|92.63|91.33|92.63|91.33|1
1656706680000|2022-07-01 20:18:00|92.64|91.34|92.65|91.35|92.65|91.35|92.63|91.33|3
1656706700000|2022-07-01 20:18:20|92.66|91.36|92.65|91.35|92.66|91.36|92.65|91.35|2
1656706710000|2022-07-01 20:18:30|92.66|91.36|92.74|91.44|92.74|91.44|92.66|91.36|3
1656706720000|2022-07-01 20:18:40|92.73|91.43|92.79|91.49|92.79|91.49|92.73|91.43|6
1656706730000|2022-07-01 20:18:50|92.81|91.51|92.94|91.64|92.94|91.64|92.81|91.51|9
1656706740000|2022-07-01 20:19:00|92.97|91.67|92.93|91.63|93|91.7|92.93|91.63|12
1656706750000|2022-07-01 20:19:10|92.95|91.65|93.04|91.74|93.04|91.74|92.94|91.64|11
1656706760000|2022-07-01 20:19:20|93.12|91.82|93.05|91.75|93.2|91.9|93.05|91.75|20
1656706770000|2022-07-01 20:19:30|93.06|91.76|93.05|91.75|93.1|91.8|93.04|91.74|12
1656706780000|2022-07-01 20:19:40|93.04|91.74|93.1|91.8|93.11|91.81|93.04|91.74|5
1656706790000|2022-07-01 20:19:50|93.09|91.79|93.08|91.78|93.1|91.8|93.08|91.78|3
1656706800000|2022-07-01 20:20:00|93.09|91.79|93.09|91.79|93.09|91.79|93.09|91.79|1
1656706810000|2022-07-01 20:20:10|93.08|91.78|93.05|91.75|93.08|91.78|93.05|91.75|3
1656706820000|2022-07-01 20:20:20|93.04|91.74|93.04|91.74|93.05|91.75|93.03|91.73|5
1656706850000|2022-07-01 20:20:50|93.06|91.76|93.07|91.77|93.07|91.77|93.06|91.76|2
1656706860000|2022-07-01 20:21:00|93.08|91.78|93.13|91.83|93.13|91.83|93.08|91.78|2
1656706870000|2022-07-01 20:21:10|93.17|91.87|93.28|91.98|93.36|92.06|93.17|91.87|16
1656706880000|2022-07-01 20:21:20|93.26|91.96|93.24|91.94|93.33|92.03|93.24|91.94|14
1656706890000|2022-07-01 20:21:30|93.23|91.93|93.2|91.9|93.23|91.93|93.2|91.9|6
1656706910000|2022-07-01 20:21:50|93.22|91.92|93.21|91.91|93.22|91.92|93.21|91.91|2
1656706920000|2022-07-01 20:22:00|93.2|91.9|93.15|91.85|93.2|91.9|93.15|91.85|4
1656706930000|2022-07-01 20:22:10|93.14|91.84|93.29|91.99|93.29|91.99|93.14|91.84|7
1656706940000|2022-07-01 20:22:20|93.26|91.96|93.24|91.94|93.26|91.96|93.23|91.93|5
1656706950000|2022-07-01 20:22:30|93.26|91.96|93.24|91.94|93.28|91.98|93.24|91.94|4
1656706960000|2022-07-01 20:22:40|93.23|91.93|93.24|91.94|93.24|91.94|93.23|91.93|2
1656706970000|2022-07-01 20:22:50|93.23|91.93|93.23|91.93|93.23|91.93|93.23|91.93|1
1656706990000|2022-07-01 20:23:10|93.22|91.92|93.15|91.85|93.22|91.92|93.15|91.85|6
1656707000000|2022-07-01 20:23:20|93.14|91.84|93.12|91.82|93.14|91.84|93.12|91.82|4
1656707010000|2022-07-01 20:23:30|93.1|91.8|93.11|91.81|93.11|91.81|93.1|91.8|2
1656707020000|2022-07-01 20:23:40|93.12|91.82|93.13|91.83|93.13|91.83|93.12|91.82|4
1656707030000|2022-07-01 20:23:50|93.12|91.82|93.12|91.82|93.12|91.82|93.12|91.82|1
1656707040000|2022-07-01 20:24:00|93.08|91.78|93.03|91.73|93.08|91.78|93.03|91.73|3
1656707050000|2022-07-01 20:24:10|93.02|91.72|92.96|91.66|93.02|91.72|92.95|91.65|18
1656707060000|2022-07-01 20:24:20|92.97|91.67|93|91.7|93.01|91.71|92.93|91.63|14
1656707070000|2022-07-01 20:24:30|92.99|91.69|92.92|91.62|92.99|91.69|92.92|91.62|8
1656707090000|2022-07-01 20:24:50|92.94|91.64|93|91.7|93.01|91.71|92.94|91.64|6
1656707110000|2022-07-01 20:25:10|93.02|91.72|92.95|91.65|93.02|91.72|92.94|91.64|6
1656707120000|2022-07-01 20:25:20|92.94|91.64|92.94|91.64|92.96|91.66|92.94|91.64|4
1656707130000|2022-07-01 20:25:30|92.98|91.68|92.97|91.67|92.98|91.68|92.97|91.67|2
1656707150000|2022-07-01 20:25:50|93.04|91.74|93.11|91.81|93.11|91.81|93.04|91.74|3
1656707160000|2022-07-01 20:26:00|93.12|91.82|93.18|91.88|93.18|91.88|93.12|91.82|3
1656707170000|2022-07-01 20:26:10|93.16|91.86|93.14|91.84|93.16|91.86|93.14|91.84|4
1656707180000|2022-07-01 20:26:20|93.13|91.83|93.13|91.83|93.13|91.83|93.13|91.83|1
1656707190000|2022-07-01 20:26:30|93.16|91.86|93.18|91.88|93.18|91.88|93.16|91.86|2
1656707200000|2022-07-01 20:26:40|93.19|91.89|93.18|91.88|93.19|91.89|93.18|91.88|2
1656707210000|2022-07-01 20:26:50|93.17|91.87|93.17|91.87|93.18|91.88|93.17|91.87|3
1656707220000|2022-07-01 20:27:00|93.18|91.88|93.18|91.88|93.18|91.88|93.17|91.87|3
1656707260000|2022-07-01 20:27:40|93.17|91.87|93.18|91.88|93.18|91.88|93.17|91.87|2
1656707270000|2022-07-01 20:27:50|93.16|91.86|93.16|91.86|93.16|91.86|93.16|91.86|1
1656707300000|2022-07-01 20:28:20|93.17|91.87|93.15|91.85|93.17|91.87|93.14|91.84|7
1656707310000|2022-07-01 20:28:30|93.18|91.88|93.18|91.88|93.18|91.88|93.18|91.88|1
1656707360000|2022-07-01 20:29:20|93.13|91.83|93.13|91.83|93.13|91.83|93.13|91.83|1
1656707380000|2022-07-01 20:29:40|93.15|91.85|93.11|91.81|93.15|91.85|93.11|91.81|5
1656707390000|2022-07-01 20:29:50|93.12|91.82|93.14|91.84|93.15|91.85|93.12|91.82|4
1656707400000|2022-07-01 20:30:00|93.13|91.83|93.15|91.85|93.15|91.85|93.13|91.83|4
1656707410000|2022-07-01 20:30:10|93.12|91.82|93.08|91.78|93.12|91.82|93.08|91.78|2
1656707420000|2022-07-01 20:30:20|93.07|91.77|93.07|91.77|93.07|91.77|93.07|91.77|1
1656707430000|2022-07-01 20:30:30|93.06|91.76|93.07|91.77|93.07|91.77|93.06|91.76|2
1656707440000|2022-07-01 20:30:40|93.08|91.78|93.11|91.81|93.11|91.81|93.08|91.78|5
1656707450000|2022-07-01 20:30:50|93.1|91.8|93.12|91.82|93.12|91.82|93.1|91.8|2
1656707460000|2022-07-01 20:31:00|93.13|91.83|93.13|91.83|93.15|91.85|93.12|91.82|5
1656707500000|2022-07-01 20:31:40|93.15|91.85|93.13|91.83|93.15|91.85|93.13|91.83|5
1656707520000|2022-07-01 20:32:00|93.14|91.84|93.14|91.84|93.14|91.84|93.12|91.82|5
1656707530000|2022-07-01 20:32:10|93.13|91.83|93.13|91.83|93.13|91.83|93.13|91.83|1
1656707540000|2022-07-01 20:32:20|93.11|91.81|93.14|91.84|93.14|91.84|93.11|91.81|3
1656707560000|2022-07-01 20:32:40|93.13|91.83|93.13|91.83|93.13|91.83|93.13|91.83|1
1656707570000|2022-07-01 20:32:50|93.11|91.81|93.11|91.81|93.12|91.82|93.11|91.81|3
1656707580000|2022-07-01 20:33:00|93.1|91.8|93.09|91.79|93.1|91.8|93.09|91.79|2
1656707590000|2022-07-01 20:33:10|93.08|91.78|93.09|91.79|93.1|91.8|93.08|91.78|4
1656707600000|2022-07-01 20:33:20|93.1|91.8|92.98|91.68|93.1|91.8|92.98|91.68|8
1656707610000|2022-07-01 20:33:30|92.97|91.67|92.97|91.67|92.97|91.67|92.97|91.67|1
1656707630000|2022-07-01 20:33:50|92.96|91.66|92.95|91.65|92.96|91.66|92.95|91.65|2
1656707660000|2022-07-01 20:34:20|92.97|91.67|92.97|91.67|92.97|91.67|92.94|91.64|4
1656707670000|2022-07-01 20:34:30|92.96|91.66|92.96|91.66|92.97|91.67|92.96|91.66|3
1656707680000|2022-07-01 20:34:40|92.97|91.67|92.97|91.67|92.97|91.67|92.96|91.66|3
1656707690000|2022-07-01 20:34:50|92.96|91.66|93.03|91.73|93.04|91.74|92.96|91.66|8
1656707700000|2022-07-01 20:35:00|93.02|91.72|93.01|91.71|93.02|91.72|93.01|91.71|2
1656707710000|2022-07-01 20:35:10|93.02|91.72|93.01|91.71|93.02|91.72|93.01|91.71|2
1656707720000|2022-07-01 20:35:20|93|91.7|92.99|91.69|93|91.7|92.98|91.68|4
1656707730000|2022-07-01 20:35:30|92.98|91.68|92.98|91.68|92.99|91.69|92.98|91.68|5
1656707750000|2022-07-01 20:35:50|92.97|91.67|92.96|91.66|92.97|91.67|92.96|91.66|2
1656707760000|2022-07-01 20:36:00|92.97|91.67|92.97|91.67|92.97|91.67|92.96|91.66|3
1656707780000|2022-07-01 20:36:20|92.96|91.66|92.95|91.65|92.96|91.66|92.95|91.65|4
1656707800000|2022-07-01 20:36:40|92.94|91.64|92.8|91.5|92.94|91.64|92.8|91.5|13
1656707810000|2022-07-01 20:36:50|92.79|91.49|92.79|91.49|92.79|91.49|92.79|91.49|1
1656707820000|2022-07-01 20:37:00|92.78|91.48|92.79|91.49|92.79|91.49|92.74|91.44|7
1656707830000|2022-07-01 20:37:10|92.76|91.46|92.82|91.52|92.82|91.52|92.75|91.45|9
1656707840000|2022-07-01 20:37:20|92.81|91.51|92.81|91.51|92.81|91.51|92.81|91.51|1
1656707880000|2022-07-01 20:38:00|92.8|91.5|92.81|91.51|92.81|91.51|92.8|91.5|2
1656707960000|2022-07-01 20:39:20|92.79|91.49|92.79|91.49|92.79|91.49|92.79|91.49|1
1656707990000|2022-07-01 20:39:50|92.77|91.47|92.77|91.47|92.77|91.47|92.72|91.42|8
1656708000000|2022-07-01 20:40:00|92.78|91.48|92.78|91.48|92.78|91.48|92.77|91.47|3
1656708010000|2022-07-01 20:40:10|92.79|91.49|92.79|91.49|92.79|91.49|92.79|91.49|1
1656708040000|2022-07-01 20:40:40|92.78|91.48|92.84|91.54|92.85|91.55|92.78|91.48|4
1656708050000|2022-07-01 20:40:50|92.85|91.55|92.87|91.57|92.87|91.57|92.85|91.55|2
1656708060000|2022-07-01 20:41:00|92.86|91.56|92.83|91.53|92.86|91.56|92.83|91.53|3
1656708080000|2022-07-01 20:41:20|92.82|91.52|92.82|91.52|92.82|91.52|92.82|91.52|1
1656708090000|2022-07-01 20:41:30|92.81|91.51|92.81|91.51|92.81|91.51|92.81|91.51|1
1656708100000|2022-07-01 20:41:40|92.82|91.52|92.81|91.51|92.82|91.52|92.81|91.51|2
1656708110000|2022-07-01 20:41:50|92.8|91.5|92.8|91.5|92.8|91.5|92.79|91.49|3
1656708150000|2022-07-01 20:42:30|92.81|91.51|92.73|91.43|92.81|91.51|92.73|91.43|5
1656708160000|2022-07-01 20:42:40|92.72|91.42|92.72|91.42|92.72|91.42|92.72|91.42|1
1656708170000|2022-07-01 20:42:50|92.74|91.44|92.79|91.49|92.81|91.51|92.74|91.44|9
1656708180000|2022-07-01 20:43:00|92.8|91.5|92.8|91.5|92.8|91.5|92.79|91.49|3
1656708190000|2022-07-01 20:43:10|92.79|91.49|92.78|91.48|92.79|91.49|92.78|91.48|2
1656708220000|2022-07-01 20:43:40|92.77|91.47|92.79|91.49|92.79|91.49|92.77|91.47|3
1656708230000|2022-07-01 20:43:50|92.8|91.5|92.83|91.53|92.87|91.57|92.8|91.5|6
1656708240000|2022-07-01 20:44:00|92.82|91.52|92.81|91.51|92.82|91.52|92.81|91.51|2
1656708270000|2022-07-01 20:44:30|92.8|91.5|92.77|91.47|92.8|91.5|92.77|91.47|4
1656708280000|2022-07-01 20:44:40|92.76|91.46|92.76|91.46|92.76|91.46|92.76|91.46|1
1656708290000|2022-07-01 20:44:50|92.77|91.47|92.76|91.46|92.77|91.47|92.76|91.46|2
1656708300000|2022-07-01 20:45:00|92.74|91.44|92.74|91.44|92.74|91.44|92.74|91.44|1
1656708320000|2022-07-01 20:45:20|92.76|91.46|92.79|91.49|92.79|91.49|92.75|91.45|4
1656708330000|2022-07-01 20:45:30|92.8|91.5|92.8|91.5|92.8|91.5|92.8|91.5|1
1656708360000|2022-07-01 20:46:00|92.79|91.49|92.8|91.5|92.8|91.5|92.79|91.49|2
1656708380000|2022-07-01 20:46:20|92.79|91.49|92.79|91.49|92.79|91.49|92.79|91.49|1
1656708400000|2022-07-01 20:46:40|92.8|91.5|92.8|91.5|92.8|91.5|92.8|91.5|1
1656708420000|2022-07-01 20:47:00|92.83|91.53|92.8|91.5|92.83|91.53|92.8|91.5|4
1656708430000|2022-07-01 20:47:10|92.79|91.49|92.79|91.49|92.79|91.49|92.79|91.49|1
1656708440000|2022-07-01 20:47:20|92.8|91.5|92.82|91.52|92.86|91.56|92.8|91.5|6
1656708460000|2022-07-01 20:47:40|92.81|91.51|92.81|91.51|92.81|91.51|92.81|91.51|1
1656708480000|2022-07-01 20:48:00|92.82|91.52|92.87|91.57|92.89|91.59|92.82|91.52|8
1656708490000|2022-07-01 20:48:10|92.89|91.59|92.92|91.62|92.92|91.62|92.89|91.59|5
1656708500000|2022-07-01 20:48:20|92.91|91.61|92.89|91.59|92.92|91.62|92.89|91.59|5
1656708510000|2022-07-01 20:48:30|92.88|91.58|92.89|91.59|92.9|91.6|92.88|91.58|9
1656708530000|2022-07-01 20:48:50|92.9|91.6|92.89|91.59|92.9|91.6|92.89|91.59|2
1656708540000|2022-07-01 20:49:00|92.9|91.6|92.89|91.59|92.9|91.6|92.89|91.59|2
1656708580000|2022-07-01 20:49:40|92.9|91.6|92.9|91.6|92.9|91.6|92.9|91.6|1
1656708590000|2022-07-01 20:49:50|92.92|91.62|92.96|91.66|92.97|91.67|92.92|91.62|4
1656708600000|2022-07-01 20:50:00|92.97|91.67|92.95|91.65|92.97|91.67|92.93|91.63|5
1656708610000|2022-07-01 20:50:10|92.97|91.67|93.03|91.73|93.05|91.75|92.97|91.67|10
1656708620000|2022-07-01 20:50:20|93.02|91.72|93.01|91.71|93.02|91.72|93.01|91.71|2
1656708630000|2022-07-01 20:50:30|92.99|91.69|92.93|91.63|93|91.7|92.93|91.63|9
1656708650000|2022-07-01 20:50:50|92.91|91.61|92.91|91.61|92.91|91.61|92.91|91.61|1
1656708660000|2022-07-01 20:51:00|92.9|91.6|92.9|91.6|92.91|91.61|92.9|91.6|3
1656708670000|2022-07-01 20:51:10|92.99|91.69|92.98|91.68|92.99|91.69|92.98|91.68|2
1656708700000|2022-07-01 20:51:40|92.97|91.67|92.93|91.63|92.97|91.67|92.93|91.63|6
1656708710000|2022-07-01 20:51:50|92.92|91.62|92.92|91.62|92.95|91.65|92.91|91.61|5
1656708720000|2022-07-01 20:52:00|92.91|91.61|92.93|91.63|92.93|91.63|92.91|91.61|3
1656708730000|2022-07-01 20:52:10|92.92|91.62|92.91|91.61|92.92|91.62|92.9|91.6|3
1656708740000|2022-07-01 20:52:20|92.92|91.62|92.99|91.69|92.99|91.69|92.92|91.62|5
1656708760000|2022-07-01 20:52:40|93|91.7|93|91.7|93|91.7|93|91.7|1
1656745200000|2022-07-02 07:00:00|91.56|90.26|91.63|90.33|91.63|90.33|91.56|90.26|3
1656745220000|2022-07-02 07:00:20|91.64|90.34|91.64|90.34|91.64|90.34|91.64|90.34|1
1656745370000|2022-07-02 07:02:50|91.7|90.4|91.76|90.46|91.76|90.46|91.7|90.4|3
1656745400000|2022-07-02 07:03:20|91.8|90.5|91.81|90.51|91.81|90.51|91.79|90.49|6
1656745410000|2022-07-02 07:03:30|91.8|90.5|91.81|90.51|91.81|90.51|91.8|90.5|2
1656745420000|2022-07-02 07:03:40|91.8|90.5|91.79|90.49|91.8|90.5|91.79|90.49|2
1656745430000|2022-07-02 07:03:50|91.85|90.55|91.84|90.54|91.85|90.55|91.84|90.54|2
1656745440000|2022-07-02 07:04:00|91.85|90.55|91.85|90.55|91.85|90.55|91.85|90.55|1
1656745460000|2022-07-02 07:04:20|91.9|90.6|91.94|90.64|91.95|90.65|91.9|90.6|5
1656745480000|2022-07-02 07:04:40|91.92|90.62|91.93|90.63|91.93|90.63|91.91|90.61|3
1656745500000|2022-07-02 07:05:00|91.94|90.64|91.94|90.64|91.94|90.64|91.94|90.64|1
1656745530000|2022-07-02 07:05:30|91.93|90.63|91.9|90.6|91.93|90.63|91.9|90.6|4
1656745540000|2022-07-02 07:05:40|91.88|90.58|91.89|90.59|91.89|90.59|91.88|90.58|2
1656745560000|2022-07-02 07:06:00|91.88|90.58|91.87|90.57|91.88|90.58|91.87|90.57|2
1656745580000|2022-07-02 07:06:20|91.86|90.56|91.87|90.57|91.87|90.57|91.86|90.56|4
1656745590000|2022-07-02 07:06:30|91.88|90.58|91.88|90.58|91.88|90.58|91.87|90.57|3
1656745600000|2022-07-02 07:06:40|91.87|90.57|91.88|90.58|91.88|90.58|91.87|90.57|4
1656745620000|2022-07-02 07:07:00|91.87|90.57|91.88|90.58|91.88|90.58|91.87|90.57|2
1656745650000|2022-07-02 07:07:30|91.87|90.57|91.89|90.59|91.9|90.6|91.87|90.57|3
1656745670000|2022-07-02 07:07:50|91.88|90.58|91.89|90.59|91.89|90.59|91.88|90.58|2
1656745720000|2022-07-02 07:08:40|91.9|90.6|91.89|90.59|91.9|90.6|91.89|90.59|2
1656745770000|2022-07-02 07:09:30|91.9|90.6|91.94|90.64|91.95|90.65|91.9|90.6|3
1656745780000|2022-07-02 07:09:40|91.95|90.65|91.95|90.65|91.95|90.65|91.94|90.64|3
1656745790000|2022-07-02 07:09:50|91.96|90.66|91.96|90.66|91.96|90.66|91.96|90.66|1
1656745810000|2022-07-02 07:10:10|91.98|90.68|91.97|90.67|91.98|90.68|91.97|90.67|2
1656745820000|2022-07-02 07:10:20|91.99|90.69|91.99|90.69|91.99|90.69|91.99|90.69|1
1656745830000|2022-07-02 07:10:30|91.97|90.67|91.97|90.67|91.97|90.67|91.97|90.67|1
1656745850000|2022-07-02 07:10:50|91.96|90.66|91.97|90.67|91.97|90.67|91.96|90.66|2
1656745870000|2022-07-02 07:11:10|91.96|90.66|91.93|90.63|91.96|90.66|91.91|90.61|7
1656745910000|2022-07-02 07:11:50|91.92|90.62|91.9|90.6|91.92|90.62|91.9|90.6|3
1656745920000|2022-07-02 07:12:00|91.89|90.59|91.92|90.62|91.92|90.62|91.89|90.59|4
1656745930000|2022-07-02 07:12:10|91.93|90.63|91.93|90.63|91.94|90.64|91.93|90.63|3
1656745940000|2022-07-02 07:12:20|91.94|90.64|91.94|90.64|91.94|90.64|91.94|90.64|1
1656745950000|2022-07-02 07:12:30|91.95|90.65|91.97|90.67|91.98|90.68|91.95|90.65|7
1656745960000|2022-07-02 07:12:40|92.01|90.71|92.01|90.71|92.02|90.72|92|90.7|4
1656745980000|2022-07-02 07:13:00|92.03|90.73|92.03|90.73|92.03|90.73|92.03|90.73|1
1656745990000|2022-07-02 07:13:10|92.08|90.78|92.08|90.78|92.08|90.78|92.08|90.78|1
1656746000000|2022-07-02 07:13:20|92.07|90.77|92.09|90.79|92.09|90.79|92.07|90.77|4
1656746020000|2022-07-02 07:13:40|92.08|90.78|92.08|90.78|92.08|90.78|92.08|90.78|1
1656746030000|2022-07-02 07:13:50|92.07|90.77|92.01|90.71|92.07|90.77|92.01|90.71|6
1656746040000|2022-07-02 07:14:00|91.98|90.68|91.97|90.67|91.98|90.68|91.97|90.67|2
1656746060000|2022-07-02 07:14:20|91.98|90.68|91.99|90.69|91.99|90.69|91.98|90.68|2
1656746070000|2022-07-02 07:14:30|91.98|90.68|91.98|90.68|91.98|90.68|91.98|90.68|1
1656746080000|2022-07-02 07:14:40|91.99|90.69|91.99|90.69|91.99|90.69|91.99|90.69|1
1656746090000|2022-07-02 07:14:50|91.98|90.68|91.97|90.67|91.99|90.69|91.97|90.67|4
1656746120000|2022-07-02 07:15:20|91.96|90.66|91.92|90.62|91.96|90.66|91.91|90.61|6
1656746150000|2022-07-02 07:15:50|91.91|90.61|91.91|90.61|91.91|90.61|91.91|90.61|1
1656746180000|2022-07-02 07:16:20|91.95|90.65|91.96|90.66|91.97|90.67|91.95|90.65|3
1656746190000|2022-07-02 07:16:30|91.97|90.67|91.98|90.68|91.98|90.68|91.97|90.67|2
1656746230000|2022-07-02 07:17:10|92.02|90.72|92.02|90.72|92.02|90.72|92.02|90.72|1
1656746240000|2022-07-02 07:17:20|92.04|90.74|92.05|90.75|92.05|90.75|92.04|90.74|2
1656746250000|2022-07-02 07:17:30|92.06|90.76|92.05|90.75|92.06|90.76|92.05|90.75|2
1656746280000|2022-07-02 07:18:00|92.06|90.76|92.11|90.81|92.13|90.83|92.06|90.76|7
1656746290000|2022-07-02 07:18:10|92.13|90.83|92.14|90.84|92.14|90.84|92.13|90.83|2
1656746300000|2022-07-02 07:18:20|92.13|90.83|92.1|90.8|92.13|90.83|92.1|90.8|5
1656746310000|2022-07-02 07:18:30|92.09|90.79|92.18|90.88|92.18|90.88|92.09|90.79|7
1656746320000|2022-07-02 07:18:40|92.19|90.89|92.23|90.93|92.24|90.94|92.19|90.89|10
1656746330000|2022-07-02 07:18:50|92.22|90.92|92.2|90.9|92.22|90.92|92.2|90.9|5
1656746340000|2022-07-02 07:19:00|92.21|90.91|92.24|90.94|92.24|90.94|92.21|90.91|2
1656746360000|2022-07-02 07:19:20|92.26|90.96|92.26|90.96|92.26|90.96|92.26|90.96|1
1656746370000|2022-07-02 07:19:30|92.25|90.95|92.24|90.94|92.25|90.95|92.24|90.94|2
1656746380000|2022-07-02 07:19:40|92.23|90.93|92.21|90.91|92.23|90.93|92.21|90.91|3
1656746390000|2022-07-02 07:19:50|92.2|90.9|92.2|90.9|92.2|90.9|92.2|90.9|1
1656746400000|2022-07-02 07:20:00|92.22|90.92|92.22|90.92|92.22|90.92|92.22|90.92|1
1656746410000|2022-07-02 07:20:10|92.23|90.93|92.3|91|92.3|91|92.23|90.93|3
1656746450000|2022-07-02 07:20:50|92.33|91.03|92.33|91.03|92.33|91.03|92.33|91.03|1
1656746480000|2022-07-02 07:21:20|92.32|91.02|92.33|91.03|92.33|91.03|92.32|91.02|2
1656746490000|2022-07-02 07:21:30|92.32|91.02|92.28|90.98|92.32|91.02|92.28|90.98|4
1656746510000|2022-07-02 07:21:50|92.27|90.97|92.28|90.98|92.28|90.98|92.27|90.97|2
1656746520000|2022-07-02 07:22:00|92.26|90.96|92.26|90.96|92.26|90.96|92.26|90.96|1
1656746530000|2022-07-02 07:22:10|92.25|90.95|92.25|90.95|92.26|90.96|92.25|90.95|3
1656746540000|2022-07-02 07:22:20|92.26|90.96|92.27|90.97|92.27|90.97|92.26|90.96|2
1656746550000|2022-07-02 07:22:30|92.26|90.96|92.27|90.97|92.27|90.97|92.26|90.96|2
1656746660000|2022-07-02 07:24:20|92.26|90.96|92.26|90.96|92.26|90.96|92.26|90.96|1
1656746700000|2022-07-02 07:25:00|92.27|90.97|92.27|90.97|92.27|90.97|92.27|90.97|1
1656746710000|2022-07-02 07:25:10|92.26|90.96|92.26|90.96|92.26|90.96|92.26|90.96|1
1656746720000|2022-07-02 07:25:20|92.25|90.95|92.14|90.84|92.25|90.95|92.14|90.84|7
1656746730000|2022-07-02 07:25:30|92.16|90.86|92.16|90.86|92.16|90.86|92.15|90.85|5
1656746740000|2022-07-02 07:25:40|92.15|90.85|92.13|90.83|92.15|90.85|92.13|90.83|3
1656746750000|2022-07-02 07:25:50|92.12|90.82|92.11|90.81|92.12|90.82|92.1|90.8|8
1656746760000|2022-07-02 07:26:00|92.1|90.8|92.1|90.8|92.1|90.8|92.1|90.8|1
1656746770000|2022-07-02 07:26:10|92.11|90.81|92.23|90.93|92.23|90.93|92.11|90.81|8
1656746780000|2022-07-02 07:26:20|92.22|90.92|92.22|90.92|92.22|90.92|92.22|90.92|1
1656746790000|2022-07-02 07:26:30|92.21|90.91|92.19|90.89|92.21|90.91|92.19|90.89|3
1656746800000|2022-07-02 07:26:40|92.18|90.88|92.18|90.88|92.18|90.88|92.18|90.88|1
1656746820000|2022-07-02 07:27:00|92.17|90.87|92.17|90.87|92.18|90.88|92.17|90.87|3
1656746850000|2022-07-02 07:27:30|92.21|90.91|92.2|90.9|92.21|90.91|92.19|90.89|5
1656746890000|2022-07-02 07:28:10|92.18|90.88|92.18|90.88|92.18|90.88|92.18|90.88|1
1656746900000|2022-07-02 07:28:20|92.16|90.86|92.16|90.86|92.16|90.86|92.16|90.86|1
1656746920000|2022-07-02 07:28:40|92.15|90.85|92.14|90.84|92.15|90.85|92.14|90.84|2
1656746930000|2022-07-02 07:28:50|92.13|90.83|92.1|90.8|92.13|90.83|92.1|90.8|3
1656746940000|2022-07-02 07:29:00|92.09|90.79|92.08|90.78|92.1|90.8|92.07|90.77|5
1656746950000|2022-07-02 07:29:10|92.07|90.77|92.09|90.79|92.09|90.79|92.07|90.77|2
1656746960000|2022-07-02 07:29:20|92.08|90.78|92.08|90.78|92.08|90.78|92.07|90.77|3
1656746970000|2022-07-02 07:29:30|92.06|90.76|91.99|90.69|92.06|90.76|91.99|90.69|7
1656746980000|2022-07-02 07:29:40|91.98|90.68|91.95|90.65|91.98|90.68|91.94|90.64|11
1656746990000|2022-07-02 07:29:50|91.94|90.64|91.94|90.64|91.94|90.64|91.94|90.64|1
1656747000000|2022-07-02 07:30:00|91.93|90.63|91.93|90.63|91.93|90.63|91.93|90.63|1
1656747010000|2022-07-02 07:30:10|91.96|90.66|91.98|90.68|91.98|90.68|91.95|90.65|6
1656747020000|2022-07-02 07:30:20|91.97|90.67|91.99|90.69|91.99|90.69|91.97|90.67|2
1656747040000|2022-07-02 07:30:40|91.98|90.68|91.94|90.64|91.99|90.69|91.94|90.64|6
1656747050000|2022-07-02 07:30:50|91.93|90.63|91.93|90.63|91.93|90.63|91.93|90.63|1
1656747060000|2022-07-02 07:31:00|91.94|90.64|91.94|90.64|91.95|90.65|91.94|90.64|3
1656747080000|2022-07-02 07:31:20|91.93|90.63|91.94|90.64|91.94|90.64|91.93|90.63|2
1656747090000|2022-07-02 07:31:30|91.93|90.63|91.94|90.64|91.94|90.64|91.93|90.63|2
1656747100000|2022-07-02 07:31:40|91.93|90.63|91.93|90.63|91.93|90.63|91.93|90.63|1
1656747110000|2022-07-02 07:31:50|91.94|90.64|91.94|90.64|91.94|90.64|91.94|90.64|1
1656747120000|2022-07-02 07:32:00|91.95|90.65|91.95|90.65|91.95|90.65|91.95|90.65|1
1656747130000|2022-07-02 07:32:10|91.94|90.64|91.94|90.64|91.94|90.64|91.94|90.64|1
1656747140000|2022-07-02 07:32:20|91.95|90.65|91.94|90.64|91.95|90.65|91.94|90.64|2
1656747150000|2022-07-02 07:32:30|91.93|90.63|91.92|90.62|91.94|90.64|91.92|90.62|4
1656747160000|2022-07-02 07:32:40|91.91|90.61|91.91|90.61|91.92|90.62|91.91|90.61|3
1656747170000|2022-07-02 07:32:50|91.9|90.6|91.91|90.61|91.91|90.61|91.9|90.6|6
1656747180000|2022-07-02 07:33:00|91.9|90.6|91.85|90.55|91.9|90.6|91.85|90.55|6
1656747190000|2022-07-02 07:33:10|91.84|90.54|91.85|90.55|91.85|90.55|91.84|90.54|2
1656747210000|2022-07-02 07:33:30|91.84|90.54|91.81|90.51|91.84|90.54|91.81|90.51|4
1656747220000|2022-07-02 07:33:40|91.8|90.5|91.81|90.51|91.82|90.52|91.8|90.5|3
1656747230000|2022-07-02 07:33:50|91.82|90.52|91.82|90.52|91.82|90.52|91.82|90.52|1
1656747240000|2022-07-02 07:34:00|91.81|90.51|91.81|90.51|91.81|90.51|91.8|90.5|3
1656747260000|2022-07-02 07:34:20|91.82|90.52|91.82|90.52|91.85|90.55|91.82|90.52|6
1656747290000|2022-07-02 07:34:50|91.81|90.51|91.83|90.53|91.83|90.53|91.81|90.51|5
1656747300000|2022-07-02 07:35:00|91.82|90.52|91.82|90.52|91.82|90.52|91.82|90.52|1
1656747330000|2022-07-02 07:35:30|91.8|90.5|91.76|90.46|91.81|90.51|91.76|90.46|7
1656747340000|2022-07-02 07:35:40|91.75|90.45|91.75|90.45|91.75|90.45|91.75|90.45|1
1656747350000|2022-07-02 07:35:50|91.76|90.46|91.75|90.45|91.76|90.46|91.75|90.45|2
1656747360000|2022-07-02 07:36:00|91.74|90.44|91.73|90.43|91.74|90.44|91.73|90.43|2
1656747370000|2022-07-02 07:36:10|91.72|90.42|91.72|90.42|91.72|90.42|91.72|90.42|1
1656747380000|2022-07-02 07:36:20|91.73|90.43|91.73|90.43|91.73|90.43|91.73|90.43|1
1656747390000|2022-07-02 07:36:30|91.72|90.42|91.73|90.43|91.73|90.43|91.72|90.42|2
1656747400000|2022-07-02 07:36:40|91.72|90.42|91.72|90.42|91.72|90.42|91.72|90.42|1
1656747410000|2022-07-02 07:36:50|91.76|90.46|91.77|90.47|91.81|90.51|91.76|90.46|6
1656747430000|2022-07-02 07:37:10|91.8|90.5|91.79|90.49|91.8|90.5|91.79|90.49|2
1656747500000|2022-07-02 07:38:20|91.8|90.5|91.8|90.5|91.8|90.5|91.8|90.5|1
1656747520000|2022-07-02 07:38:40|91.81|90.51|91.81|90.51|91.81|90.51|91.81|90.51|1
1656747530000|2022-07-02 07:38:50|91.82|90.52|91.82|90.52|91.82|90.52|91.82|90.52|1
1656747540000|2022-07-02 07:39:00|91.86|90.56|91.89|90.59|91.89|90.59|91.86|90.56|3
1656747580000|2022-07-02 07:39:40|91.9|90.6|91.91|90.61|91.91|90.61|91.9|90.6|2
1656747590000|2022-07-02 07:39:50|91.9|90.6|91.94|90.64|91.95|90.65|91.9|90.6|4
1656747600000|2022-07-02 07:40:00|91.95|90.65|91.95|90.65|91.95|90.65|91.95|90.65|1
1656747650000|2022-07-02 07:40:50|91.96|90.66|91.96|90.66|91.96|90.66|91.96|90.66|1
1656747750000|2022-07-02 07:42:30|91.95|90.65|91.96|90.66|91.96|90.66|91.95|90.65|2
1656747760000|2022-07-02 07:42:40|91.97|90.67|91.99|90.69|91.99|90.69|91.96|90.66|4
1656747770000|2022-07-02 07:42:50|91.98|90.68|91.99|90.69|92|90.7|91.98|90.68|3
1656747780000|2022-07-02 07:43:00|91.98|90.68|91.98|90.68|91.98|90.68|91.98|90.68|1
1656747810000|2022-07-02 07:43:30|91.99|90.69|91.99|90.69|91.99|90.69|91.99|90.69|1
1656747820000|2022-07-02 07:43:40|91.98|90.68|91.94|90.64|91.98|90.68|91.94|90.64|7
1656747850000|2022-07-02 07:44:10|91.93|90.63|91.86|90.56|91.93|90.63|91.86|90.56|5
1656747860000|2022-07-02 07:44:20|91.85|90.55|91.8|90.5|91.85|90.55|91.8|90.5|6
1656747870000|2022-07-02 07:44:30|91.79|90.49|91.79|90.49|91.79|90.49|91.79|90.49|1
1656747880000|2022-07-02 07:44:40|91.8|90.5|91.76|90.46|91.8|90.5|91.76|90.46|4
1656747890000|2022-07-02 07:44:50|91.75|90.45|91.76|90.46|91.76|90.46|91.75|90.45|2
1656747900000|2022-07-02 07:45:00|91.77|90.47|91.75|90.45|91.77|90.47|91.75|90.45|3
1656747910000|2022-07-02 07:45:10|91.76|90.46|91.8|90.5|91.8|90.5|91.76|90.46|3
1656747920000|2022-07-02 07:45:20|91.79|90.49|91.79|90.49|91.79|90.49|91.79|90.49|1
1656747980000|2022-07-02 07:46:20|91.78|90.48|91.75|90.45|91.78|90.48|91.75|90.45|3
1656747990000|2022-07-02 07:46:30|91.77|90.47|91.76|90.46|91.77|90.47|91.76|90.46|2
1656748010000|2022-07-02 07:46:50|91.75|90.45|91.75|90.45|91.76|90.46|91.75|90.45|3
1656748020000|2022-07-02 07:47:00|91.76|90.46|91.76|90.46|91.76|90.46|91.76|90.46|1
1656748030000|2022-07-02 07:47:10|91.75|90.45|91.75|90.45|91.75|90.45|91.74|90.44|3
1656748060000|2022-07-02 07:47:40|91.74|90.44|91.58|90.28|91.74|90.44|91.58|90.28|8
1656748070000|2022-07-02 07:47:50|91.56|90.26|91.56|90.26|91.56|90.26|91.56|90.26|1
1656748080000|2022-07-02 07:48:00|91.55|90.25|91.56|90.26|91.57|90.27|91.55|90.25|5
1656748100000|2022-07-02 07:48:20|91.55|90.25|91.46|90.16|91.55|90.25|91.46|90.16|8
1656748110000|2022-07-02 07:48:30|91.47|90.17|91.45|90.15|91.47|90.17|91.45|90.15|2
1656748120000|2022-07-02 07:48:40|91.46|90.16|91.47|90.17|91.47|90.17|91.46|90.16|2
1656748130000|2022-07-02 07:48:50|91.46|90.16|91.45|90.15|91.46|90.16|91.41|90.11|13
1656748140000|2022-07-02 07:49:00|91.44|90.14|91.38|90.08|91.44|90.14|91.37|90.07|7
1656748150000|2022-07-02 07:49:10|91.43|90.13|91.38|90.08|91.44|90.14|91.38|90.08|8
1656748160000|2022-07-02 07:49:20|91.37|90.07|91.37|90.07|91.37|90.07|91.37|90.07|1
1656748170000|2022-07-02 07:49:30|91.41|90.11|91.42|90.12|91.42|90.12|91.41|90.11|2
1656748180000|2022-07-02 07:49:40|91.43|90.13|91.42|90.12|91.43|90.13|91.42|90.12|2
1656748190000|2022-07-02 07:49:50|91.43|90.13|91.43|90.13|91.43|90.13|91.43|90.13|1
1656748200000|2022-07-02 07:50:00|91.44|90.14|91.44|90.14|91.44|90.14|91.44|90.14|1
1656748210000|2022-07-02 07:50:10|91.39|90.09|91.37|90.07|91.39|90.09|91.36|90.06|6
1656748230000|2022-07-02 07:50:30|91.38|90.08|91.38|90.08|91.38|90.08|91.38|90.08|1
1656748250000|2022-07-02 07:50:50|91.37|90.07|91.34|90.04|91.37|90.07|91.34|90.04|3
1656748260000|2022-07-02 07:51:00|91.33|90.03|91.35|90.05|91.35|90.05|91.32|90.02|6
1656748270000|2022-07-02 07:51:10|91.37|90.07|91.42|90.12|91.43|90.13|91.37|90.07|8
1656748290000|2022-07-02 07:51:30|91.41|90.11|91.42|90.12|91.42|90.12|91.41|90.11|2
1656748300000|2022-07-02 07:51:40|91.41|90.11|91.4|90.1|91.41|90.11|91.39|90.09|3
1656748310000|2022-07-02 07:51:50|91.37|90.07|91.37|90.07|91.37|90.07|91.37|90.07|1
1656748320000|2022-07-02 07:52:00|91.36|90.06|91.41|90.11|91.41|90.11|91.36|90.06|5
1656748330000|2022-07-02 07:52:10|91.43|90.13|91.42|90.12|91.43|90.13|91.42|90.12|2
1656748350000|2022-07-02 07:52:30|91.44|90.14|91.45|90.15|91.47|90.17|91.44|90.14|11
1656748370000|2022-07-02 07:52:50|91.46|90.16|91.52|90.22|91.52|90.22|91.46|90.16|8
1656748380000|2022-07-02 07:53:00|91.54|90.24|91.62|90.32|91.62|90.32|91.54|90.24|10
1656748390000|2022-07-02 07:53:10|91.61|90.31|91.61|90.31|91.61|90.31|91.61|90.31|1
1656748400000|2022-07-02 07:53:20|91.59|90.29|91.55|90.25|91.59|90.29|91.55|90.25|6
1656748410000|2022-07-02 07:53:30|91.54|90.24|91.55|90.25|91.55|90.25|91.54|90.24|2
1656748420000|2022-07-02 07:53:40|91.54|90.24|91.56|90.26|91.57|90.27|91.54|90.24|4
1656748430000|2022-07-02 07:53:50|91.55|90.25|91.55|90.25|91.55|90.25|91.55|90.25|1
1656748450000|2022-07-02 07:54:10|91.56|90.26|91.56|90.26|91.56|90.26|91.56|90.26|1
1656748480000|2022-07-02 07:54:40|91.55|90.25|91.55|90.25|91.55|90.25|91.55|90.25|1
1656748500000|2022-07-02 07:55:00|91.54|90.24|91.57|90.27|91.6|90.3|91.54|90.24|8
1656748510000|2022-07-02 07:55:10|91.56|90.26|91.56|90.26|91.57|90.27|91.56|90.26|3
1656748520000|2022-07-02 07:55:20|91.58|90.28|91.57|90.27|91.58|90.28|91.57|90.27|4
1656748550000|2022-07-02 07:55:50|91.58|90.28|91.58|90.28|91.58|90.28|91.58|90.28|1
1656748590000|2022-07-02 07:56:30|91.57|90.27|91.62|90.32|91.62|90.32|91.57|90.27|7
1656748600000|2022-07-02 07:56:40|91.61|90.31|91.61|90.31|91.61|90.31|91.61|90.31|1
1656748620000|2022-07-02 07:57:00|91.62|90.32|91.63|90.33|91.63|90.33|91.62|90.32|2
1656748670000|2022-07-02 07:57:50|91.62|90.32|91.57|90.27|91.62|90.32|91.56|90.26|5
1656748680000|2022-07-02 07:58:00|91.56|90.26|91.56|90.26|91.56|90.26|91.56|90.26|1
1656748690000|2022-07-02 07:58:10|91.55|90.25|91.55|90.25|91.55|90.25|91.55|90.25|1
1656748710000|2022-07-02 07:58:30|91.56|90.26|91.56|90.26|91.56|90.26|91.56|90.26|1
1656748720000|2022-07-02 07:58:40|91.57|90.27|91.56|90.26|91.57|90.27|91.56|90.26|2
1656748730000|2022-07-02 07:58:50|91.55|90.25|91.53|90.23|91.55|90.25|91.52|90.22|5
1656748750000|2022-07-02 07:59:10|91.55|90.25|91.54|90.24|91.55|90.25|91.54|90.24|2
1656748770000|2022-07-02 07:59:30|91.53|90.23|91.51|90.21|91.53|90.23|91.51|90.21|2
1656748780000|2022-07-02 07:59:40|91.5|90.2|91.51|90.21|91.53|90.23|91.5|90.2|3
1656748790000|2022-07-02 07:59:50|91.52|90.22|91.51|90.21|91.52|90.22|91.51|90.21|2
1656748800000|2022-07-02 08:00:00|91.53|90.23|91.53|90.23|91.53|90.23|91.53|90.23|1
1656748810000|2022-07-02 08:00:10|91.55|90.25|91.55|90.25|91.55|90.25|91.54|90.24|3
1656748820000|2022-07-02 08:00:20|91.54|90.24|91.55|90.25|91.56|90.26|91.54|90.24|6
1656748840000|2022-07-02 08:00:40|91.56|90.26|91.56|90.26|91.56|90.26|91.56|90.26|1
1656748850000|2022-07-02 08:00:50|91.55|90.25|91.55|90.25|91.55|90.25|91.55|90.25|1
1656748890000|2022-07-02 08:01:30|91.56|90.26|91.57|90.27|91.59|90.29|91.56|90.26|8
1656748900000|2022-07-02 08:01:40|91.56|90.26|91.56|90.26|91.56|90.26|91.56|90.26|1
1656748920000|2022-07-02 08:02:00|91.57|90.27|91.63|90.33|91.63|90.33|91.57|90.27|7
1656748930000|2022-07-02 08:02:10|91.65|90.35|91.64|90.34|91.65|90.35|91.64|90.34|2
1656748980000|2022-07-02 08:03:00|91.65|90.35|91.64|90.34|91.65|90.35|91.64|90.34|2
1656749150000|2022-07-02 08:05:50|91.65|90.35|91.74|90.44|91.75|90.45|91.65|90.35|4
1656749160000|2022-07-02 08:06:00|91.75|90.45|91.75|90.45|91.75|90.45|91.75|90.45|1
1656749190000|2022-07-02 08:06:30|91.74|90.44|91.72|90.42|91.74|90.44|91.72|90.42|3
1656749200000|2022-07-02 08:06:40|91.71|90.41|91.7|90.4|91.71|90.41|91.7|90.4|2
1656749210000|2022-07-02 08:06:50|91.69|90.39|91.68|90.38|91.69|90.39|91.68|90.38|4
1656749220000|2022-07-02 08:07:00|91.67|90.37|91.58|90.28|91.67|90.37|91.58|90.28|7
1656749230000|2022-07-02 08:07:10|91.56|90.26|91.56|90.26|91.57|90.27|91.55|90.25|7
1656749240000|2022-07-02 08:07:20|91.55|90.25|91.55|90.25|91.55|90.25|91.55|90.25|1
1656749250000|2022-07-02 08:07:30|91.56|90.26|91.55|90.25|91.56|90.26|91.55|90.25|2
1656749260000|2022-07-02 08:07:40|91.54|90.24|91.5|90.2|91.54|90.24|91.5|90.2|3
1656749290000|2022-07-02 08:08:10|91.51|90.21|91.59|90.29|91.59|90.29|91.51|90.21|5
1656749300000|2022-07-02 08:08:20|91.6|90.3|91.6|90.3|91.61|90.31|91.6|90.3|3
1656749320000|2022-07-02 08:08:40|91.61|90.31|91.61|90.31|91.61|90.31|91.6|90.3|3
1656749330000|2022-07-02 08:08:50|91.62|90.32|91.61|90.31|91.62|90.32|91.61|90.31|2
1656749340000|2022-07-02 08:09:00|91.62|90.32|91.62|90.32|91.62|90.32|91.62|90.32|1
1656749350000|2022-07-02 08:09:10|91.61|90.31|91.61|90.31|91.61|90.31|91.61|90.31|1
1656749360000|2022-07-02 08:09:20|91.6|90.3|91.6|90.3|91.6|90.3|91.6|90.3|1
1656749380000|2022-07-02 08:09:40|91.61|90.31|91.62|90.32|91.62|90.32|91.61|90.31|2
1656749410000|2022-07-02 08:10:10|91.63|90.33|91.63|90.33|91.63|90.33|91.63|90.33|1
1656749420000|2022-07-02 08:10:20|91.62|90.32|91.64|90.34|91.64|90.34|91.62|90.32|3
1656749440000|2022-07-02 08:10:40|91.63|90.33|91.63|90.33|91.63|90.33|91.63|90.33|1
1656749450000|2022-07-02 08:10:50|91.64|90.34|91.64|90.34|91.64|90.34|91.64|90.34|1
1656749460000|2022-07-02 08:11:00|91.63|90.33|91.62|90.32|91.63|90.33|91.62|90.32|2
1656749500000|2022-07-02 08:11:40|91.61|90.31|91.58|90.28|91.61|90.31|91.58|90.28|5
1656749510000|2022-07-02 08:11:50|91.57|90.27|91.53|90.23|91.57|90.27|91.53|90.23|4
1656749520000|2022-07-02 08:12:00|91.58|90.28|91.59|90.29|91.59|90.29|91.58|90.28|2
1656749530000|2022-07-02 08:12:10|91.58|90.28|91.58|90.28|91.58|90.28|91.58|90.28|1
1656749540000|2022-07-02 08:12:20|91.57|90.27|91.57|90.27|91.57|90.27|91.57|90.27|1
1656749550000|2022-07-02 08:12:30|91.58|90.28|91.63|90.33|91.63|90.33|91.58|90.28|5
1656749570000|2022-07-02 08:12:50|91.62|90.32|91.62|90.32|91.62|90.32|91.62|90.32|1
1656749580000|2022-07-02 08:13:00|91.63|90.33|91.63|90.33|91.63|90.33|91.63|90.33|1
1656749590000|2022-07-02 08:13:10|91.6|90.3|91.6|90.3|91.6|90.3|91.6|90.3|1
1656749600000|2022-07-02 08:13:20|91.59|90.29|91.58|90.28|91.59|90.29|91.58|90.28|2
1656749630000|2022-07-02 08:13:50|91.59|90.29|91.59|90.29|91.59|90.29|91.59|90.29|1
1656749640000|2022-07-02 08:14:00|91.6|90.3|91.6|90.3|91.6|90.3|91.6|90.3|1
1656749660000|2022-07-02 08:14:20|91.61|90.31|91.63|90.33|91.63|90.33|91.61|90.31|3
1656749670000|2022-07-02 08:14:30|91.62|90.32|91.7|90.4|91.7|90.4|91.62|90.32|4
1656749680000|2022-07-02 08:14:40|91.71|90.41|91.7|90.4|91.71|90.41|91.7|90.4|2
1656749700000|2022-07-02 08:15:00|91.71|90.41|91.71|90.41|91.71|90.41|91.71|90.41|1
1656749710000|2022-07-02 08:15:10|91.72|90.42|91.72|90.42|91.72|90.42|91.71|90.41|3
1656749730000|2022-07-02 08:15:30|91.79|90.49|91.81|90.51|91.81|90.51|91.79|90.49|5
1656749750000|2022-07-02 08:15:50|91.82|90.52|91.83|90.53|91.83|90.53|91.82|90.52|2
1656749770000|2022-07-02 08:16:10|91.82|90.52|91.79|90.49|91.82|90.52|91.78|90.48|5
1656749780000|2022-07-02 08:16:20|91.78|90.48|91.78|90.48|91.78|90.48|91.78|90.48|1
1656749790000|2022-07-02 08:16:30|91.79|90.49|91.79|90.49|91.79|90.49|91.79|90.49|1
1656749800000|2022-07-02 08:16:40|91.78|90.48|91.79|90.49|91.79|90.49|91.78|90.48|2
1656749870000|2022-07-02 08:17:50|91.78|90.48|91.75|90.45|91.78|90.48|91.74|90.44|7
1656749880000|2022-07-02 08:18:00|91.77|90.47|91.78|90.48|91.79|90.49|91.77|90.47|5
1656749910000|2022-07-02 08:18:30|91.8|90.5|91.78|90.48|91.8|90.5|91.78|90.48|3
1656749940000|2022-07-02 08:19:00|91.79|90.49|91.79|90.49|91.79|90.49|91.79|90.49|1
1656749970000|2022-07-02 08:19:30|91.8|90.5|91.8|90.5|91.8|90.5|91.8|90.5|1
1656750020000|2022-07-02 08:20:20|91.82|90.52|91.83|90.53|91.84|90.54|91.82|90.52|3
1656750030000|2022-07-02 08:20:30|91.84|90.54|91.84|90.54|91.84|90.54|91.84|90.54|1
1656750040000|2022-07-02 08:20:40|91.85|90.55|91.85|90.55|91.88|90.58|91.85|90.55|5
1656750050000|2022-07-02 08:20:50|91.84|90.54|91.8|90.5|91.84|90.54|91.8|90.5|5
1656750060000|2022-07-02 08:21:00|91.79|90.49|91.79|90.49|91.79|90.49|91.79|90.49|1
1656750070000|2022-07-02 08:21:10|91.78|90.48|91.74|90.44|91.78|90.48|91.74|90.44|3
1656750080000|2022-07-02 08:21:20|91.73|90.43|91.71|90.41|91.73|90.43|91.71|90.41|2
1656750090000|2022-07-02 08:21:30|91.72|90.42|91.71|90.41|91.72|90.42|91.71|90.41|2
1656750100000|2022-07-02 08:21:40|91.7|90.4|91.71|90.41|91.71|90.41|91.7|90.4|2
1656750130000|2022-07-02 08:22:10|91.73|90.43|91.75|90.45|91.75|90.45|91.73|90.43|4
1656750160000|2022-07-02 08:22:40|91.74|90.44|91.74|90.44|91.75|90.45|91.74|90.44|3
1656750210000|2022-07-02 08:23:30|91.75|90.45|91.81|90.51|91.81|90.51|91.75|90.45|7
1656750220000|2022-07-02 08:23:40|91.83|90.53|91.84|90.54|91.84|90.54|91.83|90.53|2
1656750230000|2022-07-02 08:23:50|91.83|90.53|91.84|90.54|91.84|90.54|91.83|90.53|2
1656750240000|2022-07-02 08:24:00|91.83|90.53|91.85|90.55|91.85|90.55|91.83|90.53|2
1656750300000|2022-07-02 08:25:00|91.84|90.54|91.84|90.54|91.84|90.54|91.84|90.54|1
1656750390000|2022-07-02 08:26:30|91.82|90.52|91.82|90.52|91.82|90.52|91.82|90.52|1
1656750400000|2022-07-02 08:26:40|91.83|90.53|91.83|90.53|91.83|90.53|91.83|90.53|1
1656750420000|2022-07-02 08:27:00|91.82|90.52|91.82|90.52|91.82|90.52|91.82|90.52|1
1656750450000|2022-07-02 08:27:30|91.81|90.51|91.76|90.46|91.81|90.51|91.76|90.46|8
1656750460000|2022-07-02 08:27:40|91.75|90.45|91.75|90.45|91.75|90.45|91.75|90.45|1
1656750470000|2022-07-02 08:27:50|91.74|90.44|91.74|90.44|91.74|90.44|91.74|90.44|1
1656750480000|2022-07-02 08:28:00|91.75|90.45|91.8|90.5|91.8|90.5|91.75|90.45|5
1656750490000|2022-07-02 08:28:10|91.81|90.51|91.81|90.51|91.81|90.51|91.81|90.51|1
1656750500000|2022-07-02 08:28:20|91.8|90.5|91.8|90.5|91.8|90.5|91.8|90.5|1
1656750530000|2022-07-02 08:28:50|91.79|90.49|91.79|90.49|91.79|90.49|91.79|90.49|1
1656750540000|2022-07-02 08:29:00|91.81|90.51|91.8|90.5|91.81|90.51|91.8|90.5|2
1656750550000|2022-07-02 08:29:10|91.79|90.49|91.8|90.5|91.8|90.5|91.79|90.49|2
1656750560000|2022-07-02 08:29:20|91.84|90.54|91.83|90.53|91.84|90.54|91.83|90.53|2
1656750570000|2022-07-02 08:29:30|91.82|90.52|91.84|90.54|91.84|90.54|91.82|90.52|5
1656750580000|2022-07-02 08:29:40|91.83|90.53|91.88|90.58|91.89|90.59|91.83|90.53|4
1656750600000|2022-07-02 08:30:00|91.87|90.57|91.87|90.57|91.87|90.57|91.87|90.57|1
1656750620000|2022-07-02 08:30:20|91.86|90.56|91.87|90.57|91.87|90.57|91.86|90.56|2
1656750660000|2022-07-02 08:31:00|91.88|90.58|91.88|90.58|91.88|90.58|91.87|90.57|3
1656750680000|2022-07-02 08:31:20|91.89|90.59|91.89|90.59|91.89|90.59|91.89|90.59|1
1656750690000|2022-07-02 08:31:30|91.91|90.61|91.85|90.55|91.91|90.61|91.85|90.55|6
1656750720000|2022-07-02 08:32:00|91.84|90.54|91.83|90.53|91.84|90.54|91.83|90.53|2
1656750740000|2022-07-02 08:32:20|91.84|90.54|91.84|90.54|91.85|90.55|91.84|90.54|3
1656750760000|2022-07-02 08:32:40|91.85|90.55|91.88|90.58|91.88|90.58|91.85|90.55|2
1656750770000|2022-07-02 08:32:50|91.9|90.6|91.91|90.61|91.91|90.61|91.9|90.6|2
1656750780000|2022-07-02 08:33:00|91.92|90.62|91.95|90.65|91.95|90.65|91.92|90.62|4
1656750790000|2022-07-02 08:33:10|91.94|90.64|91.94|90.64|91.94|90.64|91.94|90.64|1
1656750800000|2022-07-02 08:33:20|91.95|90.65|91.98|90.68|91.98|90.68|91.95|90.65|5
1656750820000|2022-07-02 08:33:40|91.97|90.67|91.97|90.67|91.97|90.67|91.97|90.67|1
1656750830000|2022-07-02 08:33:50|91.96|90.66|91.92|90.62|91.96|90.66|91.91|90.61|5
1656750840000|2022-07-02 08:34:00|91.91|90.61|91.9|90.6|91.93|90.63|91.9|90.6|4
1656750850000|2022-07-02 08:34:10|91.91|90.61|91.89|90.59|91.91|90.61|91.89|90.59|3
1656750860000|2022-07-02 08:34:20|91.88|90.58|91.82|90.52|91.88|90.58|91.82|90.52|8
1656750870000|2022-07-02 08:34:30|91.81|90.51|91.81|90.51|91.81|90.51|91.81|90.51|1
1656750880000|2022-07-02 08:34:40|91.79|90.49|91.8|90.5|91.81|90.51|91.79|90.49|4
1656750890000|2022-07-02 08:34:50|91.79|90.49|91.73|90.43|91.79|90.49|91.73|90.43|7
1656750900000|2022-07-02 08:35:00|91.72|90.42|91.72|90.42|91.72|90.42|91.72|90.42|1
1656750930000|2022-07-02 08:35:30|91.71|90.41|91.71|90.41|91.71|90.41|91.71|90.41|1
1656750940000|2022-07-02 08:35:40|91.72|90.42|91.72|90.42|91.72|90.42|91.72|90.42|1
1656750960000|2022-07-02 08:36:00|91.71|90.41|91.71|90.41|91.71|90.41|91.7|90.4|3
1656750970000|2022-07-02 08:36:10|91.7|90.4|91.71|90.41|91.71|90.41|91.7|90.4|2
1656750980000|2022-07-02 08:36:20|91.69|90.39|91.67|90.37|91.69|90.39|91.67|90.37|3
1656750990000|2022-07-02 08:36:30|91.57|90.27|91.52|90.22|91.58|90.28|91.48|90.18|13
1656751000000|2022-07-02 08:36:40|91.53|90.23|91.53|90.23|91.53|90.23|91.53|90.23|1
1656751010000|2022-07-02 08:36:50|91.51|90.21|91.43|90.13|91.51|90.21|91.43|90.13|5
1656751030000|2022-07-02 08:37:10|91.42|90.12|91.42|90.12|91.42|90.12|91.42|90.12|1
1656751040000|2022-07-02 08:37:20|91.39|90.09|91.34|90.04|91.39|90.09|91.34|90.04|4
1656751050000|2022-07-02 08:37:30|91.35|90.05|91.33|90.03|91.35|90.05|91.33|90.03|3
1656751060000|2022-07-02 08:37:40|91.34|90.04|91.34|90.04|91.34|90.04|91.34|90.04|1
1656751080000|2022-07-02 08:38:00|91.35|90.05|91.32|90.02|91.35|90.05|91.32|90.02|4
1656751090000|2022-07-02 08:38:10|91.29|89.99|91.27|89.97|91.29|89.99|91.27|89.97|2
1656751100000|2022-07-02 08:38:20|91.26|89.96|91.3|90|91.32|90.02|91.25|89.95|7
1656751110000|2022-07-02 08:38:30|91.28|89.98|91.27|89.97|91.28|89.98|91.27|89.97|2
1656751120000|2022-07-02 08:38:40|91.26|89.96|91.25|89.95|91.26|89.96|91.25|89.95|2
1656751130000|2022-07-02 08:38:50|91.26|89.96|91.25|89.95|91.26|89.96|91.25|89.95|2
1656751140000|2022-07-02 08:39:00|91.24|89.94|91.24|89.94|91.24|89.94|91.23|89.93|3
1656751150000|2022-07-02 08:39:10|91.26|89.96|91.25|89.95|91.26|89.96|91.23|89.93|5
1656751160000|2022-07-02 08:39:20|91.24|89.94|91.24|89.94|91.24|89.94|91.24|89.94|1
1656751170000|2022-07-02 08:39:30|91.25|89.95|91.27|89.97|91.28|89.98|91.25|89.95|3
1656751180000|2022-07-02 08:39:40|91.26|89.96|91.27|89.97|91.27|89.97|91.26|89.96|2
1656751230000|2022-07-02 08:40:30|91.31|90.01|91.28|89.98|91.32|90.02|91.28|89.98|5
1656751240000|2022-07-02 08:40:40|91.27|89.97|91.27|89.97|91.27|89.97|91.27|89.97|1
1656751320000|2022-07-02 08:42:00|91.3|90|91.36|90.06|91.36|90.06|91.3|90|5
1656751340000|2022-07-02 08:42:20|91.37|90.07|91.37|90.07|91.37|90.07|91.37|90.07|1
1656751350000|2022-07-02 08:42:30|91.36|90.06|91.35|90.05|91.36|90.06|91.35|90.05|2
1656751360000|2022-07-02 08:42:40|91.36|90.06|91.36|90.06|91.36|90.06|91.36|90.06|1
1656751370000|2022-07-02 08:42:50|91.39|90.09|91.38|90.08|91.39|90.09|91.38|90.08|2
1656751380000|2022-07-02 08:43:00|91.37|90.07|91.37|90.07|91.37|90.07|91.37|90.07|1
1656751390000|2022-07-02 08:43:10|91.36|90.06|91.36|90.06|91.36|90.06|91.36|90.06|1
1656751490000|2022-07-02 08:44:50|91.35|90.05|91.27|89.97|91.35|90.05|91.27|89.97|7
1656751500000|2022-07-02 08:45:00|91.26|89.96|91.27|89.97|91.27|89.97|91.26|89.96|2
1656751510000|2022-07-02 08:45:10|91.28|89.98|91.33|90.03|91.33|90.03|91.28|89.98|4
1656751550000|2022-07-02 08:45:50|91.34|90.04|91.38|90.08|91.38|90.08|91.34|90.04|4
1656751560000|2022-07-02 08:46:00|91.39|90.09|91.45|90.15|91.48|90.18|91.39|90.09|7
1656751570000|2022-07-02 08:46:10|91.44|90.14|91.44|90.14|91.44|90.14|91.43|90.13|3
1656751580000|2022-07-02 08:46:20|91.45|90.15|91.46|90.16|91.46|90.16|91.45|90.15|2
1656751590000|2022-07-02 08:46:30|91.48|90.18|91.47|90.17|91.48|90.18|91.47|90.17|2
1656751610000|2022-07-02 08:46:50|91.48|90.18|91.47|90.17|91.48|90.18|91.47|90.17|2
1656751620000|2022-07-02 08:47:00|91.46|90.16|91.47|90.17|91.47|90.17|91.46|90.16|2
1656751630000|2022-07-02 08:47:10|91.46|90.16|91.46|90.16|91.46|90.16|91.46|90.16|1
1656751640000|2022-07-02 08:47:20|91.47|90.17|91.47|90.17|91.47|90.17|91.47|90.17|1
1656751650000|2022-07-02 08:47:30|91.46|90.16|91.44|90.14|91.47|90.17|91.44|90.14|5
1656751660000|2022-07-02 08:47:40|91.45|90.15|91.47|90.17|91.47|90.17|91.45|90.15|2
1656751670000|2022-07-02 08:47:50|91.46|90.16|91.47|90.17|91.47|90.17|91.46|90.16|2
1656751680000|2022-07-02 08:48:00|91.46|90.16|91.46|90.16|91.47|90.17|91.46|90.16|3
1656751690000|2022-07-02 08:48:10|91.44|90.14|91.44|90.14|91.44|90.14|91.44|90.14|1
1656751710000|2022-07-02 08:48:30|91.43|90.13|91.44|90.14|91.44|90.14|91.43|90.13|2
1656751720000|2022-07-02 08:48:40|91.43|90.13|91.43|90.13|91.43|90.13|91.43|90.13|1
1656751730000|2022-07-02 08:48:50|91.44|90.14|91.45|90.15|91.47|90.17|91.44|90.14|5
1656751740000|2022-07-02 08:49:00|91.44|90.14|91.43|90.13|91.45|90.15|91.43|90.13|4
1656751750000|2022-07-02 08:49:10|91.44|90.14|91.44|90.14|91.44|90.14|91.44|90.14|1
1656751760000|2022-07-02 08:49:20|91.47|90.17|91.45|90.15|91.47|90.17|91.45|90.15|3
1656751770000|2022-07-02 08:49:30|91.44|90.14|91.44|90.14|91.44|90.14|91.44|90.14|1
1656751780000|2022-07-02 08:49:40|91.45|90.15|91.46|90.16|91.47|90.17|91.45|90.15|3
1656751790000|2022-07-02 08:49:50|91.47|90.17|91.47|90.17|91.48|90.18|91.47|90.17|3
1656751800000|2022-07-02 08:50:00|91.46|90.16|91.46|90.16|91.46|90.16|91.46|90.16|1
1656751830000|2022-07-02 08:50:30|91.47|90.17|91.53|90.23|91.53|90.23|91.47|90.17|4
1656751840000|2022-07-02 08:50:40|91.54|90.24|91.56|90.26|91.56|90.26|91.54|90.24|3
1656751850000|2022-07-02 08:50:50|91.57|90.27|91.57|90.27|91.57|90.27|91.57|90.27|1
1656751860000|2022-07-02 08:51:00|91.56|90.26|91.56|90.26|91.56|90.26|91.56|90.26|1
1656751880000|2022-07-02 08:51:20|91.57|90.27|91.57|90.27|91.57|90.27|91.57|90.27|1
1656751930000|2022-07-02 08:52:10|91.59|90.29|91.61|90.31|91.61|90.31|91.59|90.29|2
1656751940000|2022-07-02 08:52:20|91.62|90.32|91.57|90.27|91.62|90.32|91.57|90.27|5
1656751950000|2022-07-02 08:52:30|91.56|90.26|91.46|90.16|91.56|90.26|91.46|90.16|8
1656751990000|2022-07-02 08:53:10|91.45|90.15|91.45|90.15|91.45|90.15|91.45|90.15|1
1656752020000|2022-07-02 08:53:40|91.46|90.16|91.46|90.16|91.46|90.16|91.46|90.16|1
1656752040000|2022-07-02 08:54:00|91.47|90.17|91.47|90.17|91.51|90.21|91.47|90.17|7
1656752050000|2022-07-02 08:54:10|91.48|90.18|91.46|90.16|91.48|90.18|91.46|90.16|3
1656752070000|2022-07-02 08:54:30|91.47|90.17|91.46|90.16|91.47|90.17|91.46|90.16|2
1656752110000|2022-07-02 08:55:10|91.45|90.15|91.45|90.15|91.45|90.15|91.45|90.15|1
1656752120000|2022-07-02 08:55:20|91.46|90.16|91.45|90.15|91.46|90.16|91.45|90.15|2
1656752130000|2022-07-02 08:55:30|91.44|90.14|91.45|90.15|91.45|90.15|91.44|90.14|2
1656752160000|2022-07-02 08:56:00|91.44|90.14|91.4|90.1|91.44|90.14|91.4|90.1|5
1656752180000|2022-07-02 08:56:20|91.41|90.11|91.4|90.1|91.41|90.11|91.4|90.1|2
1656752190000|2022-07-02 08:56:30|91.41|90.11|91.41|90.11|91.41|90.11|91.41|90.11|1
1656752200000|2022-07-02 08:56:40|91.4|90.1|91.37|90.07|91.4|90.1|91.37|90.07|3
1656752210000|2022-07-02 08:56:50|91.36|90.06|91.29|89.99|91.36|90.06|91.29|89.99|5
1656752220000|2022-07-02 08:57:00|91.3|90|91.27|89.97|91.3|90|91.27|89.97|3
1656752230000|2022-07-02 08:57:10|91.26|89.96|91.26|89.96|91.26|89.96|91.25|89.95|3
1656752240000|2022-07-02 08:57:20|91.25|89.95|91.19|89.89|91.25|89.95|91.19|89.89|9
1656752250000|2022-07-02 08:57:30|91.2|89.9|91.2|89.9|91.21|89.91|91.17|89.87|5
1656752260000|2022-07-02 08:57:40|91.19|89.89|91.19|89.89|91.19|89.89|91.19|89.89|1
1656752270000|2022-07-02 08:57:50|91.18|89.88|91.18|89.88|91.18|89.88|91.18|89.88|1
1656752280000|2022-07-02 08:58:00|91.19|89.89|91.19|89.89|91.2|89.9|91.18|89.88|5
1656752300000|2022-07-02 08:58:20|91.2|89.9|91.19|89.89|91.2|89.9|91.19|89.89|2
1656752310000|2022-07-02 08:58:30|91.2|89.9|91.19|89.89|91.2|89.9|91.19|89.89|2
1656752320000|2022-07-02 08:58:40|91.2|89.9|91.19|89.89|91.2|89.9|91.19|89.89|2
1656752330000|2022-07-02 08:58:50|91.21|89.91|91.22|89.92|91.22|89.92|91.21|89.91|2
1656752360000|2022-07-02 08:59:20|91.21|89.91|91.19|89.89|91.21|89.91|91.19|89.89|3
1656752370000|2022-07-02 08:59:30|91.18|89.88|91.19|89.89|91.2|89.9|91.15|89.85|11
1656752380000|2022-07-02 08:59:40|91.2|89.9|91.21|89.91|91.21|89.91|91.2|89.9|2
1656752390000|2022-07-02 08:59:50|91.22|89.92|91.31|90.01|91.31|90.01|91.22|89.92|10
1656752400000|2022-07-02 09:00:00|91.3|90|91.31|90.01|91.33|90.03|91.3|90|4
1656752410000|2022-07-02 09:00:10|91.33|90.03|91.35|90.05|91.36|90.06|91.33|90.03|4
1656752430000|2022-07-02 09:00:30|91.38|90.08|91.41|90.11|91.42|90.12|91.38|90.08|6
1656752440000|2022-07-02 09:00:40|91.42|90.12|91.43|90.13|91.43|90.13|91.42|90.12|2
1656752450000|2022-07-02 09:00:50|91.42|90.12|91.42|90.12|91.42|90.12|91.42|90.12|1
1656752470000|2022-07-02 09:01:10|91.45|90.15|91.45|90.15|91.45|90.15|91.45|90.15|1
1656752480000|2022-07-02 09:01:20|91.46|90.16|91.45|90.15|91.46|90.16|91.45|90.15|2
1656752490000|2022-07-02 09:01:30|91.43|90.13|91.43|90.13|91.44|90.14|91.42|90.12|4
1656752510000|2022-07-02 09:01:50|91.45|90.15|91.46|90.16|91.46|90.16|91.45|90.15|2
1656752520000|2022-07-02 09:02:00|91.45|90.15|91.43|90.13|91.45|90.15|91.43|90.13|3
1656752540000|2022-07-02 09:02:20|91.4|90.1|91.38|90.08|91.4|90.1|91.38|90.08|3
1656752550000|2022-07-02 09:02:30|91.36|90.06|91.36|90.06|91.36|90.06|91.36|90.06|1
1656752560000|2022-07-02 09:02:40|91.35|90.05|91.36|90.06|91.36|90.06|91.35|90.05|2
1656752570000|2022-07-02 09:02:50|91.35|90.05|91.32|90.02|91.35|90.05|91.32|90.02|2
1656752580000|2022-07-02 09:03:00|91.31|90.01|91.32|90.02|91.32|90.02|91.31|90.01|2
1656752590000|2022-07-02 09:03:10|91.31|90.01|91.31|90.01|91.31|90.01|91.31|90.01|1
1656752600000|2022-07-02 09:03:20|91.32|90.02|91.31|90.01|91.33|90.03|91.31|90.01|4
1656752610000|2022-07-02 09:03:30|91.32|90.02|91.37|90.07|91.37|90.07|91.32|90.02|3
1656752620000|2022-07-02 09:03:40|91.34|90.04|91.35|90.05|91.37|90.07|91.34|90.04|3
1656752630000|2022-07-02 09:03:50|91.36|90.06|91.37|90.07|91.37|90.07|91.36|90.06|2
1656752640000|2022-07-02 09:04:00|91.36|90.06|91.43|90.13|91.43|90.13|91.36|90.06|4
1656752650000|2022-07-02 09:04:10|91.42|90.12|91.41|90.11|91.42|90.12|91.41|90.11|2
1656752660000|2022-07-02 09:04:20|91.4|90.1|91.41|90.11|91.41|90.11|91.4|90.1|2
1656752700000|2022-07-02 09:05:00|91.37|90.07|91.36|90.06|91.37|90.07|91.36|90.06|2
1656752730000|2022-07-02 09:05:30|91.35|90.05|91.35|90.05|91.35|90.05|91.35|90.05|1
1656752790000|2022-07-02 09:06:30|91.34|90.04|91.34|90.04|91.34|90.04|91.34|90.04|1
1656752810000|2022-07-02 09:06:50|91.35|90.05|91.36|90.06|91.37|90.07|91.35|90.05|4
1656752820000|2022-07-02 09:07:00|91.37|90.07|91.38|90.08|91.39|90.09|91.37|90.07|3
1656752830000|2022-07-02 09:07:10|91.37|90.07|91.35|90.05|91.37|90.07|91.35|90.05|2
1656752850000|2022-07-02 09:07:30|91.36|90.06|91.35|90.05|91.37|90.07|91.35|90.05|4
1656752860000|2022-07-02 09:07:40|91.34|90.04|91.34|90.04|91.34|90.04|91.33|90.03|3
1656752880000|2022-07-02 09:08:00|91.36|90.06|91.41|90.11|91.41|90.11|91.36|90.06|2
1656752890000|2022-07-02 09:08:10|91.4|90.1|91.4|90.1|91.41|90.11|91.4|90.1|3
1656752900000|2022-07-02 09:08:20|91.41|90.11|91.46|90.16|91.46|90.16|91.4|90.1|7
1656752910000|2022-07-02 09:08:30|91.47|90.17|91.5|90.2|91.51|90.21|91.47|90.17|8
1656752920000|2022-07-02 09:08:40|91.48|90.18|91.42|90.12|91.5|90.2|91.42|90.12|7
1656752930000|2022-07-02 09:08:50|91.43|90.13|91.42|90.12|91.43|90.13|91.42|90.12|2
1656752940000|2022-07-02 09:09:00|91.43|90.13|91.43|90.13|91.43|90.13|91.43|90.13|1
1656752960000|2022-07-02 09:09:20|91.44|90.14|91.46|90.16|91.47|90.17|91.44|90.14|4
1656752970000|2022-07-02 09:09:30|91.45|90.15|91.45|90.15|91.45|90.15|91.45|90.15|1
1656752990000|2022-07-02 09:09:50|91.47|90.17|91.5|90.2|91.51|90.21|91.46|90.16|5
1656753000000|2022-07-02 09:10:00|91.49|90.19|91.44|90.14|91.49|90.19|91.44|90.14|3
1656753010000|2022-07-02 09:10:10|91.45|90.15|91.43|90.13|91.45|90.15|91.43|90.13|5
1656753020000|2022-07-02 09:10:20|91.45|90.15|91.45|90.15|91.45|90.15|91.44|90.14|3
1656753030000|2022-07-02 09:10:30|91.47|90.17|91.47|90.17|91.47|90.17|91.47|90.17|1
1656753040000|2022-07-02 09:10:40|91.5|90.2|91.5|90.2|91.51|90.21|91.5|90.2|3
1656753060000|2022-07-02 09:11:00|91.51|90.21|91.54|90.24|91.55|90.25|91.51|90.21|8
1656753070000|2022-07-02 09:11:10|91.55|90.25|91.55|90.25|91.55|90.25|91.55|90.25|1
1656753080000|2022-07-02 09:11:20|91.53|90.23|91.52|90.22|91.53|90.23|91.5|90.2|4
1656753090000|2022-07-02 09:11:30|91.53|90.23|91.54|90.24|91.55|90.25|91.53|90.23|3
1656753120000|2022-07-02 09:12:00|91.53|90.23|91.53|90.23|91.53|90.23|91.52|90.22|5
1656753130000|2022-07-02 09:12:10|91.52|90.22|91.52|90.22|91.52|90.22|91.52|90.22|1
1656753140000|2022-07-02 09:12:20|91.51|90.21|91.57|90.27|91.57|90.27|91.51|90.21|8
1656753150000|2022-07-02 09:12:30|91.56|90.26|91.55|90.25|91.57|90.27|91.55|90.25|6
1656753160000|2022-07-02 09:12:40|91.56|90.26|91.55|90.25|91.56|90.26|91.55|90.25|2
1656753180000|2022-07-02 09:13:00|91.56|90.26|91.54|90.24|91.56|90.26|91.54|90.24|3
1656753220000|2022-07-02 09:13:40|91.55|90.25|91.55|90.25|91.55|90.25|91.55|90.25|1
1656753230000|2022-07-02 09:13:50|91.54|90.24|91.54|90.24|91.54|90.24|91.54|90.24|1
1656753260000|2022-07-02 09:14:20|91.53|90.23|91.53|90.23|91.53|90.23|91.53|90.23|1
1656753270000|2022-07-02 09:14:30|91.54|90.24|91.64|90.34|91.64|90.34|91.54|90.24|6
1656753280000|2022-07-02 09:14:40|91.63|90.33|91.64|90.34|91.64|90.34|91.63|90.33|2
1656753290000|2022-07-02 09:14:50|91.63|90.33|91.63|90.33|91.63|90.33|91.63|90.33|1
1656753310000|2022-07-02 09:15:10|91.64|90.34|91.63|90.33|91.64|90.34|91.62|90.32|3
1656753330000|2022-07-02 09:15:30|91.64|90.34|91.64|90.34|91.64|90.34|91.64|90.34|1
1656753340000|2022-07-02 09:15:40|91.63|90.33|91.63|90.33|91.63|90.33|91.63|90.33|1
1656753350000|2022-07-02 09:15:50|91.62|90.32|91.62|90.32|91.62|90.32|91.62|90.32|1
1656753360000|2022-07-02 09:16:00|91.63|90.33|91.63|90.33|91.63|90.33|91.63|90.33|1
1656753380000|2022-07-02 09:16:20|91.64|90.34|91.64|90.34|91.64|90.34|91.64|90.34|1
1656753390000|2022-07-02 09:16:30|91.62|90.32|91.57|90.27|91.63|90.33|91.57|90.27|7
1656753410000|2022-07-02 09:16:50|91.58|90.28|91.58|90.28|91.58|90.28|91.58|90.28|1
1656753420000|2022-07-02 09:17:00|91.57|90.27|91.57|90.27|91.57|90.27|91.57|90.27|1
1656753460000|2022-07-02 09:17:40|91.54|90.24|91.54|90.24|91.55|90.25|91.54|90.24|3
1656753490000|2022-07-02 09:18:10|91.55|90.25|91.52|90.22|91.55|90.25|91.52|90.22|3
1656753500000|2022-07-02 09:18:20|91.53|90.23|91.51|90.21|91.53|90.23|91.51|90.21|3
1656753510000|2022-07-02 09:18:30|91.5|90.2|91.52|90.22|91.52|90.22|91.5|90.2|3
1656753520000|2022-07-02 09:18:40|91.51|90.21|91.53|90.23|91.53|90.23|91.51|90.21|3
1656753530000|2022-07-02 09:18:50|91.52|90.22|91.52|90.22|91.52|90.22|91.52|90.22|1
1656753540000|2022-07-02 09:19:00|91.51|90.21|91.51|90.21|91.51|90.21|91.51|90.21|1
1656753550000|2022-07-02 09:19:10|91.5|90.2|91.44|90.14|91.5|90.2|91.44|90.14|6
1656753560000|2022-07-02 09:19:20|91.46|90.16|91.45|90.15|91.46|90.16|91.45|90.15|2
1656753580000|2022-07-02 09:19:40|91.46|90.16|91.45|90.15|91.46|90.16|91.45|90.15|2
1656753610000|2022-07-02 09:20:10|91.48|90.18|91.47|90.17|91.48|90.18|91.47|90.17|2
1656753620000|2022-07-02 09:20:20|91.46|90.16|91.46|90.16|91.46|90.16|91.46|90.16|1
1656753650000|2022-07-02 09:20:50|91.47|90.17|91.47|90.17|91.47|90.17|91.47|90.17|1
1656753670000|2022-07-02 09:21:10|91.46|90.16|91.46|90.16|91.46|90.16|91.46|90.16|1
1656753680000|2022-07-02 09:21:20|91.45|90.15|91.45|90.15|91.45|90.15|91.45|90.15|1
1656753700000|2022-07-02 09:21:40|91.46|90.16|91.46|90.16|91.46|90.16|91.46|90.16|1
1656753750000|2022-07-02 09:22:30|91.45|90.15|91.44|90.14|91.45|90.15|91.44|90.14|2
1656753760000|2022-07-02 09:22:40|91.45|90.15|91.45|90.15|91.45|90.15|91.45|90.15|1
1656753770000|2022-07-02 09:22:50|91.44|90.14|91.44|90.14|91.44|90.14|91.42|90.12|4
1656753780000|2022-07-02 09:23:00|91.43|90.13|91.4|90.1|91.43|90.13|91.4|90.1|3
1656753790000|2022-07-02 09:23:10|91.37|90.07|91.35|90.05|91.37|90.07|91.35|90.05|3
1656753810000|2022-07-02 09:23:30|91.36|90.06|91.34|90.04|91.36|90.06|91.34|90.04|5
1656753830000|2022-07-02 09:23:50|91.33|90.03|91.33|90.03|91.33|90.03|91.33|90.03|1
1656753860000|2022-07-02 09:24:20|91.3|90|91.26|89.96|91.3|90|91.26|89.96|4
1656753870000|2022-07-02 09:24:30|91.25|89.95|91.25|89.95|91.25|89.95|91.25|89.95|1
1656753880000|2022-07-02 09:24:40|91.26|89.96|91.16|89.86|91.26|89.96|91.16|89.86|7
1656753890000|2022-07-02 09:24:50|91.17|89.87|91.17|89.87|91.17|89.87|91.17|89.87|1
1656753900000|2022-07-02 09:25:00|91.14|89.84|91.08|89.78|91.15|89.85|91.08|89.78|7
1656753910000|2022-07-02 09:25:10|91.09|89.79|91.08|89.78|91.09|89.79|91.08|89.78|2
1656753920000|2022-07-02 09:25:20|91.07|89.77|91.08|89.78|91.11|89.81|91.07|89.77|8
1656753930000|2022-07-02 09:25:30|91.09|89.79|91.08|89.78|91.09|89.79|91.08|89.78|2
1656753950000|2022-07-02 09:25:50|91.06|89.76|90.94|89.64|91.06|89.76|90.94|89.64|9
1656753960000|2022-07-02 09:26:00|90.93|89.63|90.9|89.6|90.94|89.64|90.89|89.59|13
1656753970000|2022-07-02 09:26:10|90.88|89.58|90.65|89.35|90.88|89.58|90.61|89.31|19
1656753980000|2022-07-02 09:26:20|90.73|89.43|90.74|89.44|90.78|89.48|90.69|89.39|18
1656753990000|2022-07-02 09:26:30|90.75|89.45|90.75|89.45|90.75|89.45|90.74|89.44|3
1656754000000|2022-07-02 09:26:40|90.74|89.44|90.74|89.44|90.74|89.44|90.74|89.44|1
1656754010000|2022-07-02 09:26:50|90.75|89.45|90.76|89.46|90.76|89.46|90.75|89.45|6
1656754020000|2022-07-02 09:27:00|90.75|89.45|90.58|89.28|90.76|89.46|90.58|89.28|14
1656754030000|2022-07-02 09:27:10|90.57|89.27|90.57|89.27|90.59|89.29|90.54|89.24|9
1656754040000|2022-07-02 09:27:20|90.58|89.28|90.63|89.33|90.63|89.33|90.55|89.25|6
1656754050000|2022-07-02 09:27:30|90.64|89.34|90.64|89.34|90.64|89.34|90.64|89.34|1
1656754060000|2022-07-02 09:27:40|90.65|89.35|90.65|89.35|90.65|89.35|90.65|89.35|1
1656754070000|2022-07-02 09:27:50|90.63|89.33|90.58|89.28|90.63|89.33|90.58|89.28|7
1656754080000|2022-07-02 09:28:00|90.56|89.26|90.53|89.23|90.56|89.26|90.53|89.23|5
1656754090000|2022-07-02 09:28:10|90.55|89.25|90.57|89.27|90.57|89.27|90.55|89.25|3
1656754100000|2022-07-02 09:28:20|90.6|89.3|90.63|89.33|90.64|89.34|90.6|89.3|6
1656754110000|2022-07-02 09:28:30|90.64|89.34|90.64|89.34|90.64|89.34|90.63|89.33|3
1656754120000|2022-07-02 09:28:40|90.65|89.35|90.63|89.33|90.65|89.35|90.63|89.33|2
1656754130000|2022-07-02 09:28:50|90.64|89.34|90.63|89.33|90.64|89.34|90.63|89.33|2
1656754140000|2022-07-02 09:29:00|90.61|89.31|90.64|89.34|90.64|89.34|90.61|89.31|4
1656754160000|2022-07-02 09:29:20|90.65|89.35|90.65|89.35|90.65|89.35|90.65|89.35|1
1656754170000|2022-07-02 09:29:30|90.66|89.36|90.67|89.37|90.67|89.37|90.66|89.36|2
1656754180000|2022-07-02 09:29:40|90.68|89.38|90.86|89.56|90.86|89.56|90.68|89.38|9
1656754190000|2022-07-02 09:29:50|90.85|89.55|90.81|89.51|90.85|89.55|90.79|89.49|7
1656754200000|2022-07-02 09:30:00|90.79|89.49|90.8|89.5|90.8|89.5|90.79|89.49|2
1656754210000|2022-07-02 09:30:10|90.81|89.51|90.8|89.5|90.81|89.51|90.8|89.5|2
1656754220000|2022-07-02 09:30:20|90.81|89.51|90.81|89.51|90.81|89.51|90.8|89.5|3
1656754230000|2022-07-02 09:30:30|90.82|89.52|90.98|89.68|90.98|89.68|90.82|89.52|10
1656754240000|2022-07-02 09:30:40|90.97|89.67|91.08|89.78|91.09|89.79|90.97|89.67|13
1656754250000|2022-07-02 09:30:50|91.1|89.8|91.07|89.77|91.11|89.81|91.07|89.77|6
1656754260000|2022-07-02 09:31:00|91.08|89.78|91.08|89.78|91.08|89.78|91.07|89.77|3
1656754270000|2022-07-02 09:31:10|91.09|89.79|91.16|89.86|91.16|89.86|91.09|89.79|9
1656754280000|2022-07-02 09:31:20|91.15|89.85|91.15|89.85|91.2|89.9|91.15|89.85|10
1656754290000|2022-07-02 09:31:30|91.16|89.86|91.14|89.84|91.16|89.86|91.13|89.83|3
1656754300000|2022-07-02 09:31:40|91.13|89.83|91.13|89.83|91.14|89.84|91.1|89.8|8
1656754310000|2022-07-02 09:31:50|91.12|89.82|91.14|89.84|91.14|89.84|91.12|89.82|3
1656754320000|2022-07-02 09:32:00|91.13|89.83|91.14|89.84|91.14|89.84|91.13|89.83|4
1656754330000|2022-07-02 09:32:10|91.13|89.83|91.15|89.85|91.15|89.85|91.13|89.83|2
1656754340000|2022-07-02 09:32:20|91.13|89.83|91.13|89.83|91.13|89.83|91.13|89.83|1
1656754350000|2022-07-02 09:32:30|91.14|89.84|91.14|89.84|91.14|89.84|91.14|89.84|1
1656754360000|2022-07-02 09:32:40|91.15|89.85|91.17|89.87|91.17|89.87|91.15|89.85|3
1656754370000|2022-07-02 09:32:50|91.18|89.88|91.18|89.88|91.18|89.88|91.17|89.87|3
1656754380000|2022-07-02 09:33:00|91.16|89.86|91.16|89.86|91.16|89.86|91.16|89.86|1
1656754390000|2022-07-02 09:33:10|91.14|89.84|91.14|89.84|91.15|89.85|91.14|89.84|3
1656754400000|2022-07-02 09:33:20|91.16|89.86|91.08|89.78|91.16|89.86|91.08|89.78|8
1656754410000|2022-07-02 09:33:30|91.07|89.77|91.05|89.75|91.08|89.78|91.04|89.74|8
1656754430000|2022-07-02 09:33:50|91.06|89.76|91.06|89.76|91.06|89.76|91.06|89.76|1
1656754440000|2022-07-02 09:34:00|91.07|89.77|91.07|89.77|91.07|89.77|91.07|89.77|1
1656754450000|2022-07-02 09:34:10|91.08|89.78|91.07|89.77|91.08|89.78|91.07|89.77|2
1656754460000|2022-07-02 09:34:20|91.08|89.78|91.08|89.78|91.08|89.78|91.08|89.78|1
1656754470000|2022-07-02 09:34:30|91.07|89.77|91.07|89.77|91.07|89.77|91.07|89.77|1
1656754490000|2022-07-02 09:34:50|91.06|89.76|91.05|89.75|91.06|89.76|91.05|89.75|2
1656754500000|2022-07-02 09:35:00|91.04|89.74|91.06|89.76|91.07|89.77|91.04|89.74|4
1656754510000|2022-07-02 09:35:10|91.07|89.77|91.07|89.77|91.07|89.77|91.07|89.77|1
1656754520000|2022-07-02 09:35:20|91.06|89.76|91.07|89.77|91.07|89.77|91.06|89.76|2
1656754550000|2022-07-02 09:35:50|91.08|89.78|91.08|89.78|91.08|89.78|91.08|89.78|1
1656754580000|2022-07-02 09:36:20|91.07|89.77|91.07|89.77|91.07|89.77|91.07|89.77|1
1656754590000|2022-07-02 09:36:30|91.08|89.78|91.13|89.83|91.13|89.83|91.08|89.78|3
1656754600000|2022-07-02 09:36:40|91.15|89.85|91.18|89.88|91.18|89.88|91.15|89.85|4
1656754620000|2022-07-02 09:37:00|91.17|89.87|91.17|89.87|91.17|89.87|91.17|89.87|1
1656754630000|2022-07-02 09:37:10|91.18|89.88|91.2|89.9|91.2|89.9|91.18|89.88|3
1656754640000|2022-07-02 09:37:20|91.19|89.89|91.19|89.89|91.19|89.89|91.19|89.89|1
1656754670000|2022-07-02 09:37:50|91.2|89.9|91.21|89.91|91.21|89.91|91.19|89.89|8
1656754680000|2022-07-02 09:38:00|91.22|89.92|91.25|89.95|91.25|89.95|91.2|89.9|7
1656754700000|2022-07-02 09:38:20|91.26|89.96|91.26|89.96|91.26|89.96|91.26|89.96|1
1656754710000|2022-07-02 09:38:30|91.25|89.95|91.23|89.93|91.25|89.95|91.23|89.93|2
1656754720000|2022-07-02 09:38:40|91.22|89.92|91.22|89.92|91.22|89.92|91.22|89.92|1
1656754730000|2022-07-02 09:38:50|91.21|89.91|91.22|89.92|91.22|89.92|91.2|89.9|8
1656754740000|2022-07-02 09:39:00|91.23|89.93|91.23|89.93|91.24|89.94|91.23|89.93|5
1656754780000|2022-07-02 09:39:40|91.25|89.95|91.26|89.96|91.26|89.96|91.25|89.95|2
1656754800000|2022-07-02 09:40:00|91.25|89.95|91.25|89.95|91.25|89.95|91.25|89.95|1
1656754810000|2022-07-02 09:40:10|91.24|89.94|91.24|89.94|91.24|89.94|91.24|89.94|1
1656754820000|2022-07-02 09:40:20|91.25|89.95|91.26|89.96|91.26|89.96|91.25|89.95|2
1656754830000|2022-07-02 09:40:30|91.27|89.97|91.27|89.97|91.28|89.98|91.27|89.97|3
1656754840000|2022-07-02 09:40:40|91.28|89.98|91.32|90.02|91.32|90.02|91.28|89.98|4
1656754850000|2022-07-02 09:40:50|91.3|90|91.28|89.98|91.31|90.01|91.28|89.98|5
1656754860000|2022-07-02 09:41:00|91.27|89.97|91.27|89.97|91.27|89.97|91.27|89.97|1
1656754880000|2022-07-02 09:41:20|91.26|89.96|91.22|89.92|91.26|89.96|91.22|89.92|3
1656754890000|2022-07-02 09:41:30|91.2|89.9|91.2|89.9|91.21|89.91|91.2|89.9|5
1656754900000|2022-07-02 09:41:40|91.21|89.91|91.19|89.89|91.22|89.92|91.19|89.89|5
1656754910000|2022-07-02 09:41:50|91.18|89.88|91.17|89.87|91.18|89.88|91.17|89.87|2
1656754920000|2022-07-02 09:42:00|91.18|89.88|91.17|89.87|91.18|89.88|91.17|89.87|2
1656754930000|2022-07-02 09:42:10|91.18|89.88|91.18|89.88|91.18|89.88|91.18|89.88|1
1656754970000|2022-07-02 09:42:50|91.17|89.87|91.11|89.81|91.17|89.87|91.11|89.81|6
1656754990000|2022-07-02 09:43:10|91.12|89.82|91.11|89.81|91.12|89.82|91.11|89.81|2
1656755000000|2022-07-02 09:43:20|91.1|89.8|91.1|89.8|91.11|89.81|91.09|89.79|7
1656755020000|2022-07-02 09:43:40|91.11|89.81|91.1|89.8|91.11|89.81|91.1|89.8|2
1656755030000|2022-07-02 09:43:50|91.09|89.79|91.08|89.78|91.09|89.79|91.08|89.78|2
1656755040000|2022-07-02 09:44:00|91.1|89.8|91.1|89.8|91.1|89.8|91.1|89.8|1
1656755060000|2022-07-02 09:44:20|91.09|89.79|91.09|89.79|91.09|89.79|91.09|89.79|1
1656755070000|2022-07-02 09:44:30|91.1|89.8|91.11|89.81|91.11|89.81|91.1|89.8|2
1656755080000|2022-07-02 09:44:40|91.13|89.83|91.14|89.84|91.17|89.87|91.13|89.83|3
1656755100000|2022-07-02 09:45:00|91.15|89.85|91.18|89.88|91.19|89.89|91.15|89.85|8
1656755110000|2022-07-02 09:45:10|91.17|89.87|91.18|89.88|91.18|89.88|91.17|89.87|2
1656755120000|2022-07-02 09:45:20|91.19|89.89|91.19|89.89|91.2|89.9|91.19|89.89|3
1656755130000|2022-07-02 09:45:30|91.24|89.94|91.25|89.95|91.25|89.95|91.24|89.94|2
1656755140000|2022-07-02 09:45:40|91.26|89.96|91.27|89.97|91.27|89.97|91.26|89.96|2
1656755150000|2022-07-02 09:45:50|91.28|89.98|91.28|89.98|91.28|89.98|91.28|89.98|1
1656755160000|2022-07-02 09:46:00|91.26|89.96|91.28|89.98|91.28|89.98|91.26|89.96|3
1656755170000|2022-07-02 09:46:10|91.27|89.97|91.27|89.97|91.27|89.97|91.27|89.97|1
1656755180000|2022-07-02 09:46:20|91.33|90.03|91.33|90.03|91.34|90.04|91.32|90.02|4
1656755190000|2022-07-02 09:46:30|91.32|90.02|91.35|90.05|91.38|90.08|91.28|89.98|12
1656755200000|2022-07-02 09:46:40|91.36|90.06|91.37|90.07|91.38|90.08|91.36|90.06|3
1656755210000|2022-07-02 09:46:50|91.33|90.03|91.37|90.07|91.37|90.07|91.33|90.03|5
1656755220000|2022-07-02 09:47:00|91.36|90.06|91.34|90.04|91.36|90.06|91.34|90.04|3
1656755240000|2022-07-02 09:47:20|91.35|90.05|91.35|90.05|91.36|90.06|91.34|90.04|4
1656755250000|2022-07-02 09:47:30|91.34|90.04|91.34|90.04|91.34|90.04|91.34|90.04|1
1656755260000|2022-07-02 09:47:40|91.33|90.03|91.33|90.03|91.34|90.04|91.33|90.03|3
1656755280000|2022-07-02 09:48:00|91.34|90.04|91.38|90.08|91.41|90.11|91.34|90.04|6
1656755290000|2022-07-02 09:48:10|91.39|90.09|91.44|90.14|91.44|90.14|91.36|90.06|8
1656755300000|2022-07-02 09:48:20|91.45|90.15|91.44|90.14|91.45|90.15|91.44|90.14|2
1656755310000|2022-07-02 09:48:30|91.45|90.15|91.47|90.17|91.48|90.18|91.45|90.15|4
1656755320000|2022-07-02 09:48:40|91.46|90.16|91.46|90.16|91.46|90.16|91.44|90.14|5
1656755330000|2022-07-02 09:48:50|91.45|90.15|91.45|90.15|91.46|90.16|91.45|90.15|3
1656755370000|2022-07-02 09:49:30|91.46|90.16|91.54|90.24|91.54|90.24|91.46|90.16|3
1656755380000|2022-07-02 09:49:40|91.55|90.25|91.55|90.25|91.56|90.26|91.54|90.24|5
1656755390000|2022-07-02 09:49:50|91.54|90.24|91.51|90.21|91.54|90.24|91.49|90.19|6
1656755400000|2022-07-02 09:50:00|91.5|90.2|91.5|90.2|91.55|90.25|91.48|90.18|18
1656755410000|2022-07-02 09:50:10|91.52|90.22|91.51|90.21|91.52|90.22|91.51|90.21|2
1656755420000|2022-07-02 09:50:20|91.56|90.26|91.55|90.25|91.56|90.26|91.54|90.24|3
1656755430000|2022-07-02 09:50:30|91.54|90.24|91.54|90.24|91.54|90.24|91.54|90.24|1
1656755440000|2022-07-02 09:50:40|91.55|90.25|91.5|90.2|91.55|90.25|91.49|90.19|5
1656755450000|2022-07-02 09:50:50|91.52|90.22|91.53|90.23|91.53|90.23|91.51|90.21|6
1656755460000|2022-07-02 09:51:00|91.54|90.24|91.55|90.25|91.56|90.26|91.54|90.24|4
1656755470000|2022-07-02 09:51:10|91.54|90.24|91.59|90.29|91.59|90.29|91.54|90.24|6
1656755480000|2022-07-02 09:51:20|91.62|90.32|91.57|90.27|91.64|90.34|91.57|90.27|14
1656755490000|2022-07-02 09:51:30|91.56|90.26|91.58|90.28|91.58|90.28|91.55|90.25|5
1656755500000|2022-07-02 09:51:40|91.6|90.3|91.59|90.29|91.6|90.3|91.59|90.29|2
1656755510000|2022-07-02 09:51:50|91.61|90.31|91.58|90.28|91.63|90.33|91.57|90.27|8
1656755520000|2022-07-02 09:52:00|91.57|90.27|91.56|90.26|91.58|90.28|91.56|90.26|6
1656755530000|2022-07-02 09:52:10|91.57|90.27|91.57|90.27|91.57|90.27|91.57|90.27|1
1656755540000|2022-07-02 09:52:20|91.58|90.28|91.58|90.28|91.58|90.28|91.58|90.28|1
1656755560000|2022-07-02 09:52:40|91.6|90.3|91.59|90.29|91.6|90.3|91.59|90.29|2
1656755570000|2022-07-02 09:52:50|91.58|90.28|91.58|90.28|91.58|90.28|91.58|90.28|1
1656755610000|2022-07-02 09:53:30|91.57|90.27|91.57|90.27|91.57|90.27|91.57|90.27|1
1656755650000|2022-07-02 09:54:10|91.58|90.28|91.51|90.21|91.58|90.28|91.51|90.21|4
1656755660000|2022-07-02 09:54:20|91.5|90.2|91.49|90.19|91.5|90.2|91.48|90.18|8
1656755670000|2022-07-02 09:54:30|91.48|90.18|91.47|90.17|91.49|90.19|91.47|90.17|4
1656755710000|2022-07-02 09:55:10|91.46|90.16|91.46|90.16|91.46|90.16|91.46|90.16|1
1656755720000|2022-07-02 09:55:20|91.41|90.11|91.4|90.1|91.41|90.11|91.39|90.09|3
1656755730000|2022-07-02 09:55:30|91.39|90.09|91.43|90.13|91.43|90.13|91.39|90.09|4
1656755740000|2022-07-02 09:55:40|91.42|90.12|91.42|90.12|91.42|90.12|91.42|90.12|1
1656755750000|2022-07-02 09:55:50|91.41|90.11|91.38|90.08|91.41|90.11|91.37|90.07|9
1656755760000|2022-07-02 09:56:00|91.37|90.07|91.39|90.09|91.39|90.09|91.37|90.07|5
1656755770000|2022-07-02 09:56:10|91.41|90.11|91.43|90.13|91.45|90.15|91.41|90.11|4
1656755780000|2022-07-02 09:56:20|91.42|90.12|91.44|90.14|91.45|90.15|91.42|90.12|5
1656755790000|2022-07-02 09:56:30|91.45|90.15|91.45|90.15|91.45|90.15|91.45|90.15|1
1656755810000|2022-07-02 09:56:50|91.44|90.14|91.45|90.15|91.45|90.15|91.44|90.14|2
1656755880000|2022-07-02 09:58:00|91.44|90.14|91.44|90.14|91.44|90.14|91.44|90.14|1
1656755890000|2022-07-02 09:58:10|91.43|90.13|91.4|90.1|91.43|90.13|91.4|90.1|3
1656755910000|2022-07-02 09:58:30|91.41|90.11|91.45|90.15|91.45|90.15|91.41|90.11|4
1656755920000|2022-07-02 09:58:40|91.46|90.16|91.49|90.19|91.53|90.23|91.46|90.16|6
1656755930000|2022-07-02 09:58:50|91.51|90.21|91.47|90.17|91.53|90.23|91.46|90.16|8
1656755940000|2022-07-02 09:59:00|91.45|90.15|91.47|90.17|91.47|90.17|91.45|90.15|3
1656755950000|2022-07-02 09:59:10|91.46|90.16|91.47|90.17|91.47|90.17|91.46|90.16|2
1656755970000|2022-07-02 09:59:30|91.48|90.18|91.48|90.18|91.48|90.18|91.48|90.18|1
1656755980000|2022-07-02 09:59:40|91.52|90.22|91.58|90.28|91.58|90.28|91.52|90.22|8
1656755990000|2022-07-02 09:59:50|91.59|90.29|91.53|90.23|91.59|90.29|91.52|90.22|8
1656756000000|2022-07-02 10:00:00|91.56|90.26|91.56|90.26|91.57|90.27|91.54|90.24|8
1656756010000|2022-07-02 10:00:10|91.57|90.27|91.56|90.26|91.57|90.27|91.55|90.25|6
1656756020000|2022-07-02 10:00:20|91.57|90.27|91.53|90.23|91.58|90.28|91.53|90.23|7
1656756030000|2022-07-02 10:00:30|91.54|90.24|91.54|90.24|91.55|90.25|91.54|90.24|3
1656756040000|2022-07-02 10:00:40|91.55|90.25|91.54|90.24|91.56|90.26|91.54|90.24|4
1656756050000|2022-07-02 10:00:50|91.55|90.25|91.55|90.25|91.55|90.25|91.55|90.25|1
1656756060000|2022-07-02 10:01:00|91.56|90.26|91.56|90.26|91.56|90.26|91.56|90.26|1
1656756070000|2022-07-02 10:01:10|91.55|90.25|91.55|90.25|91.55|90.25|91.55|90.25|1
1656756090000|2022-07-02 10:01:30|91.56|90.26|91.6|90.3|91.6|90.3|91.56|90.26|2
1656756100000|2022-07-02 10:01:40|91.59|90.29|91.65|90.35|91.65|90.35|91.59|90.29|6
1656756110000|2022-07-02 10:01:50|91.64|90.34|91.66|90.36|91.66|90.36|91.64|90.34|3
1656756120000|2022-07-02 10:02:00|91.65|90.35|91.63|90.33|91.65|90.35|91.63|90.33|2
1656756130000|2022-07-02 10:02:10|91.61|90.31|91.59|90.29|91.61|90.31|91.59|90.29|3
1656756140000|2022-07-02 10:02:20|91.6|90.3|91.63|90.33|91.63|90.33|91.6|90.3|3
1656756150000|2022-07-02 10:02:30|91.64|90.34|91.64|90.34|91.65|90.35|91.61|90.31|7
1656756160000|2022-07-02 10:02:40|91.63|90.33|91.63|90.33|91.63|90.33|91.63|90.33|1
1656756180000|2022-07-02 10:03:00|91.64|90.34|91.64|90.34|91.64|90.34|91.63|90.33|3
1656756190000|2022-07-02 10:03:10|91.63|90.33|91.63|90.33|91.63|90.33|91.63|90.33|1
1656756210000|2022-07-02 10:03:30|91.62|90.32|91.59|90.29|91.62|90.32|91.59|90.29|2
1656756230000|2022-07-02 10:03:50|91.58|90.28|91.6|90.3|91.6|90.3|91.56|90.26|8
1656756240000|2022-07-02 10:04:00|91.59|90.29|91.59|90.29|91.59|90.29|91.59|90.29|1
1656756260000|2022-07-02 10:04:20|91.58|90.28|91.58|90.28|91.58|90.28|91.58|90.28|1
1656756270000|2022-07-02 10:04:30|91.57|90.27|91.57|90.27|91.57|90.27|91.57|90.27|1
1656756280000|2022-07-02 10:04:40|91.56|90.26|91.56|90.26|91.56|90.26|91.56|90.26|1
1656756290000|2022-07-02 10:04:50|91.54|90.24|91.53|90.23|91.54|90.24|91.53|90.23|2
1656756310000|2022-07-02 10:05:10|91.52|90.22|91.52|90.22|91.53|90.23|91.52|90.22|3
1656756330000|2022-07-02 10:05:30|91.53|90.23|91.54|90.24|91.55|90.25|91.53|90.23|4
1656756340000|2022-07-02 10:05:40|91.55|90.25|91.53|90.23|91.58|90.28|91.53|90.23|5
1656756370000|2022-07-02 10:06:10|91.52|90.22|91.52|90.22|91.52|90.22|91.52|90.22|1
1656756380000|2022-07-02 10:06:20|91.51|90.21|91.51|90.21|91.52|90.22|91.51|90.21|3
1656756390000|2022-07-02 10:06:30|91.5|90.2|91.51|90.21|91.51|90.21|91.5|90.2|2
1656756400000|2022-07-02 10:06:40|91.5|90.2|91.51|90.21|91.51|90.21|91.5|90.2|2
1656756420000|2022-07-02 10:07:00|91.5|90.2|91.5|90.2|91.5|90.2|91.5|90.2|1
1656756430000|2022-07-02 10:07:10|91.51|90.21|91.51|90.21|91.51|90.21|91.51|90.21|1
1656756480000|2022-07-02 10:08:00|91.52|90.22|91.56|90.26|91.58|90.28|91.52|90.22|3
1656756510000|2022-07-02 10:08:30|91.55|90.25|91.46|90.16|91.55|90.25|91.46|90.16|6
1656756520000|2022-07-02 10:08:40|91.45|90.15|91.45|90.15|91.45|90.15|91.45|90.15|1
1656756540000|2022-07-02 10:09:00|91.44|90.14|91.44|90.14|91.44|90.14|91.44|90.14|1
1656756550000|2022-07-02 10:09:10|91.43|90.13|91.43|90.13|91.43|90.13|91.43|90.13|1
1656756580000|2022-07-02 10:09:40|91.42|90.12|91.42|90.12|91.42|90.12|91.42|90.12|1
1656756600000|2022-07-02 10:10:00|91.41|90.11|91.44|90.14|91.44|90.14|91.41|90.11|3
1656756690000|2022-07-02 10:11:30|91.45|90.15|91.51|90.21|91.51|90.21|91.45|90.15|3
1656756700000|2022-07-02 10:11:40|91.5|90.2|91.5|90.2|91.51|90.21|91.5|90.2|3
1656756710000|2022-07-02 10:11:50|91.49|90.19|91.49|90.19|91.49|90.19|91.48|90.18|3
1656756720000|2022-07-02 10:12:00|91.5|90.2|91.55|90.25|91.55|90.25|91.5|90.2|4
1656756730000|2022-07-02 10:12:10|91.54|90.24|91.54|90.24|91.54|90.24|91.54|90.24|1
1656756740000|2022-07-02 10:12:20|91.53|90.23|91.54|90.24|91.54|90.24|91.53|90.23|2
1656756770000|2022-07-02 10:12:50|91.53|90.23|91.53|90.23|91.53|90.23|91.53|90.23|1
1656756780000|2022-07-02 10:13:00|91.54|90.24|91.54|90.24|91.54|90.24|91.54|90.24|1
1656756790000|2022-07-02 10:13:10|91.53|90.23|91.53|90.23|91.53|90.23|91.53|90.23|1
1656756810000|2022-07-02 10:13:30|91.54|90.24|91.54|90.24|91.55|90.25|91.54|90.24|3
1656756860000|2022-07-02 10:14:20|91.55|90.25|91.55|90.25|91.55|90.25|91.55|90.25|1
1656756870000|2022-07-02 10:14:30|91.54|90.24|91.53|90.23|91.54|90.24|91.53|90.23|2
1656756900000|2022-07-02 10:15:00|91.54|90.24|91.61|90.31|91.62|90.32|91.54|90.24|6
1656756910000|2022-07-02 10:15:10|91.62|90.32|91.62|90.32|91.62|90.32|91.62|90.32|1
1656756960000|2022-07-02 10:16:00|91.61|90.31|91.61|90.31|91.62|90.32|91.61|90.31|3
1656756970000|2022-07-02 10:16:10|91.62|90.32|91.64|90.34|91.64|90.34|91.62|90.32|3
1656756980000|2022-07-02 10:16:20|91.63|90.33|91.64|90.34|91.64|90.34|91.63|90.33|2
1656756990000|2022-07-02 10:16:30|91.65|90.35|91.77|90.47|91.77|90.47|91.65|90.35|9
1656757010000|2022-07-02 10:16:50|91.78|90.48|91.72|90.42|91.78|90.48|91.72|90.42|4
1656757030000|2022-07-02 10:17:10|91.7|90.4|91.57|90.27|91.7|90.4|91.57|90.27|4
1656757040000|2022-07-02 10:17:20|91.58|90.28|91.59|90.29|91.59|90.29|91.58|90.28|2
1656757050000|2022-07-02 10:17:30|91.58|90.28|91.56|90.26|91.58|90.28|91.56|90.26|3
1656757060000|2022-07-02 10:17:40|91.57|90.27|91.56|90.26|91.57|90.27|91.56|90.26|2
1656757070000|2022-07-02 10:17:50|91.55|90.25|91.55|90.25|91.55|90.25|91.55|90.25|1
1656757080000|2022-07-02 10:18:00|91.56|90.26|91.62|90.32|91.62|90.32|91.56|90.26|2
1656757090000|2022-07-02 10:18:10|91.61|90.31|91.61|90.31|91.61|90.31|91.61|90.31|1
1656757100000|2022-07-02 10:18:20|91.6|90.3|91.57|90.27|91.6|90.3|91.56|90.26|3
1656757110000|2022-07-02 10:18:30|91.58|90.28|91.57|90.27|91.59|90.29|91.57|90.27|4
1656757120000|2022-07-02 10:18:40|91.58|90.28|91.58|90.28|91.58|90.28|91.58|90.28|1
1656757140000|2022-07-02 10:19:00|91.59|90.29|91.63|90.33|91.63|90.33|91.59|90.29|3
1656757160000|2022-07-02 10:19:20|91.64|90.34|91.64|90.34|91.66|90.36|91.64|90.34|5
1656757170000|2022-07-02 10:19:30|91.63|90.33|91.64|90.34|91.64|90.34|91.63|90.33|2
1656757180000|2022-07-02 10:19:40|91.63|90.33|91.69|90.39|91.7|90.4|91.63|90.33|4
1656757240000|2022-07-02 10:20:40|91.68|90.38|91.66|90.36|91.68|90.38|91.66|90.36|4
1656757250000|2022-07-02 10:20:50|91.65|90.35|91.65|90.35|91.65|90.35|91.65|90.35|1
1656757260000|2022-07-02 10:21:00|91.68|90.38|91.71|90.41|91.71|90.41|91.68|90.38|3
1656757270000|2022-07-02 10:21:10|91.72|90.42|91.72|90.42|91.72|90.42|91.72|90.42|1
1656757280000|2022-07-02 10:21:20|91.71|90.41|91.71|90.41|91.72|90.42|91.71|90.41|3
1656757310000|2022-07-02 10:21:50|91.7|90.4|91.69|90.39|91.7|90.4|91.69|90.39|2
1656757320000|2022-07-02 10:22:00|91.68|90.38|91.68|90.38|91.68|90.38|91.68|90.38|1
1656757340000|2022-07-02 10:22:20|91.69|90.39|91.7|90.4|91.7|90.4|91.69|90.39|2
1656757350000|2022-07-02 10:22:30|91.69|90.39|91.67|90.37|91.69|90.39|91.67|90.37|3
1656757360000|2022-07-02 10:22:40|91.66|90.36|91.66|90.36|91.66|90.36|91.66|90.36|1
1656757370000|2022-07-02 10:22:50|91.65|90.35|91.61|90.31|91.65|90.35|91.61|90.31|5
1656757380000|2022-07-02 10:23:00|91.62|90.32|91.61|90.31|91.62|90.32|91.61|90.31|2
1656757390000|2022-07-02 10:23:10|91.62|90.32|91.62|90.32|91.62|90.32|91.61|90.31|3
1656757410000|2022-07-02 10:23:30|91.61|90.31|91.62|90.32|91.62|90.32|91.61|90.31|2
1656757420000|2022-07-02 10:23:40|91.65|90.35|91.62|90.32|91.65|90.35|91.62|90.32|3
1656757450000|2022-07-02 10:24:10|91.56|90.26|91.57|90.27|91.57|90.27|91.56|90.26|2
1656757460000|2022-07-02 10:24:20|91.58|90.28|91.57|90.27|91.58|90.28|91.57|90.27|2
1656757490000|2022-07-02 10:24:50|91.56|90.26|91.53|90.23|91.56|90.26|91.53|90.23|2
1656757510000|2022-07-02 10:25:10|91.54|90.24|91.53|90.23|91.54|90.24|91.53|90.23|2
1656757520000|2022-07-02 10:25:20|91.52|90.22|91.48|90.18|91.52|90.22|91.48|90.18|4
1656757530000|2022-07-02 10:25:30|91.47|90.17|91.46|90.16|91.47|90.17|91.46|90.16|2
1656757550000|2022-07-02 10:25:50|91.45|90.15|91.47|90.17|91.47|90.17|91.45|90.15|5
1656757560000|2022-07-02 10:26:00|91.48|90.18|91.47|90.17|91.48|90.18|91.47|90.17|2
1656757590000|2022-07-02 10:26:30|91.46|90.16|91.46|90.16|91.46|90.16|91.46|90.16|1
1656757620000|2022-07-02 10:27:00|91.47|90.17|91.47|90.17|91.47|90.17|91.47|90.17|1
1656757630000|2022-07-02 10:27:10|91.48|90.18|91.53|90.23|91.54|90.24|91.48|90.18|3
1656757640000|2022-07-02 10:27:20|91.56|90.26|91.56|90.26|91.57|90.27|91.54|90.24|7
1656757670000|2022-07-02 10:27:50|91.59|90.29|91.58|90.28|91.59|90.29|91.58|90.28|2
1656757680000|2022-07-02 10:28:00|91.57|90.27|91.56|90.26|91.58|90.28|91.56|90.26|4
1656757710000|2022-07-02 10:28:30|91.55|90.25|91.55|90.25|91.55|90.25|91.55|90.25|1
1656757750000|2022-07-02 10:29:10|91.58|90.28|91.6|90.3|91.6|90.3|91.58|90.28|4
1656757760000|2022-07-02 10:29:20|91.59|90.29|91.59|90.29|91.6|90.3|91.59|90.29|3
1656757770000|2022-07-02 10:29:30|91.61|90.31|91.64|90.34|91.64|90.34|91.61|90.31|4
1656757800000|2022-07-02 10:30:00|91.63|90.33|91.61|90.31|91.64|90.34|91.61|90.31|4
1656757810000|2022-07-02 10:30:10|91.62|90.32|91.6|90.3|91.62|90.32|91.6|90.3|2
1656757830000|2022-07-02 10:30:30|91.59|90.29|91.61|90.31|91.62|90.32|91.59|90.29|4
1656757840000|2022-07-02 10:30:40|91.63|90.33|91.63|90.33|91.63|90.33|91.63|90.33|1
1656757860000|2022-07-02 10:31:00|91.64|90.34|91.64|90.34|91.64|90.34|91.64|90.34|1
1656757890000|2022-07-02 10:31:30|91.63|90.33|91.59|90.29|91.63|90.33|91.59|90.29|2
1656757950000|2022-07-02 10:32:30|91.6|90.3|91.64|90.34|91.64|90.34|91.6|90.3|3
1656758010000|2022-07-02 10:33:30|91.63|90.33|91.64|90.34|91.64|90.34|91.63|90.33|4
1656758020000|2022-07-02 10:33:40|91.63|90.33|91.63|90.33|91.63|90.33|91.63|90.33|1
1656758030000|2022-07-02 10:33:50|91.64|90.34|91.65|90.35|91.65|90.35|91.64|90.34|2
1656758040000|2022-07-02 10:34:00|91.64|90.34|91.64|90.34|91.64|90.34|91.63|90.33|3
1656758080000|2022-07-02 10:34:40|91.65|90.35|91.75|90.45|91.75|90.45|91.65|90.35|3
1656758090000|2022-07-02 10:34:50|91.78|90.48|91.78|90.48|91.79|90.49|91.78|90.48|3
1656758110000|2022-07-02 10:35:10|91.79|90.49|91.76|90.46|91.79|90.49|91.76|90.46|3
1656758120000|2022-07-02 10:35:20|91.77|90.47|91.8|90.5|91.8|90.5|91.77|90.47|4
1656758130000|2022-07-02 10:35:30|91.81|90.51|91.84|90.54|91.85|90.55|91.81|90.51|4
1656758140000|2022-07-02 10:35:40|91.83|90.53|91.89|90.59|91.89|90.59|91.83|90.53|4
1656758150000|2022-07-02 10:35:50|91.91|90.61|91.99|90.69|92|90.7|91.91|90.61|14
1656758160000|2022-07-02 10:36:00|92|90.7|92.06|90.76|92.07|90.77|92|90.7|8
1656758170000|2022-07-02 10:36:10|92.05|90.75|92.06|90.76|92.06|90.76|92.05|90.75|4
1656758180000|2022-07-02 10:36:20|92.05|90.75|92.03|90.73|92.05|90.75|92.03|90.73|5
1656758190000|2022-07-02 10:36:30|92.01|90.71|92.01|90.71|92.01|90.71|91.97|90.67|8
1656758200000|2022-07-02 10:36:40|92.02|90.72|92.21|90.91|92.24|90.94|92.02|90.72|11
1656758210000|2022-07-02 10:36:50|92.22|90.92|92.21|90.91|92.23|90.93|92.2|90.9|5
1656758220000|2022-07-02 10:37:00|92.2|90.9|92.2|90.9|92.2|90.9|92.2|90.9|1
1656758230000|2022-07-02 10:37:10|92.19|90.89|92.17|90.87|92.19|90.89|92.16|90.86|4
1656758240000|2022-07-02 10:37:20|92.15|90.85|92.15|90.85|92.15|90.85|92.15|90.85|1
1656758250000|2022-07-02 10:37:30|92.14|90.84|92.14|90.84|92.14|90.84|92.14|90.84|1
1656758260000|2022-07-02 10:37:40|92.15|90.85|92.18|90.88|92.2|90.9|92.15|90.85|3
1656758280000|2022-07-02 10:38:00|92.2|90.9|92.21|90.91|92.22|90.92|92.2|90.9|3
1656758290000|2022-07-02 10:38:10|92.2|90.9|92.18|90.88|92.2|90.9|92.18|90.88|2
1656758300000|2022-07-02 10:38:20|92.17|90.87|92.2|90.9|92.2|90.9|92.17|90.87|3
1656758320000|2022-07-02 10:38:40|92.21|90.91|92.2|90.9|92.21|90.91|92.2|90.9|2
1656758340000|2022-07-02 10:39:00|92.19|90.89|92.19|90.89|92.19|90.89|92.19|90.89|1
1656758350000|2022-07-02 10:39:10|92.18|90.88|92.17|90.87|92.18|90.88|92.17|90.87|4
1656758360000|2022-07-02 10:39:20|92.18|90.88|92.19|90.89|92.19|90.89|92.18|90.88|2
1656758370000|2022-07-02 10:39:30|92.17|90.87|92.17|90.87|92.17|90.87|92.17|90.87|1
1656758380000|2022-07-02 10:39:40|92.18|90.88|92.22|90.92|92.22|90.92|92.18|90.88|3
1656758390000|2022-07-02 10:39:50|92.23|90.93|92.2|90.9|92.23|90.93|92.2|90.9|4
1656758400000|2022-07-02 10:40:00|92.21|90.91|92.21|90.91|92.21|90.91|92.21|90.91|1
1656758410000|2022-07-02 10:40:10|92.22|90.92|92.25|90.95|92.28|90.98|92.22|90.92|8
1656758420000|2022-07-02 10:40:20|92.26|90.96|92.24|90.94|92.26|90.96|92.24|90.94|3
1656758440000|2022-07-02 10:40:40|92.23|90.93|92.22|90.92|92.24|90.94|92.22|90.92|3
1656758450000|2022-07-02 10:40:50|92.21|90.91|92.21|90.91|92.21|90.91|92.21|90.91|1
1656758460000|2022-07-02 10:41:00|92.2|90.9|92.2|90.9|92.2|90.9|92.18|90.88|9
1656758470000|2022-07-02 10:41:10|92.19|90.89|92.17|90.87|92.19|90.89|92.17|90.87|4
1656758490000|2022-07-02 10:41:30|92.16|90.86|92.16|90.86|92.16|90.86|92.16|90.86|1
1656758500000|2022-07-02 10:41:40|92.15|90.85|92.15|90.85|92.15|90.85|92.15|90.85|1
1656758540000|2022-07-02 10:42:20|92.14|90.84|92.13|90.83|92.14|90.84|92.13|90.83|2
1656758550000|2022-07-02 10:42:30|92.12|90.82|92.05|90.75|92.12|90.82|92.05|90.75|7
1656758560000|2022-07-02 10:42:40|92.04|90.74|92.06|90.76|92.07|90.77|92.04|90.74|6
1656758570000|2022-07-02 10:42:50|92.07|90.77|92.07|90.77|92.07|90.77|92.07|90.77|1
1656758610000|2022-07-02 10:43:30|92.08|90.78|92.15|90.85|92.16|90.86|92.08|90.78|5
1656758640000|2022-07-02 10:44:00|92.17|90.87|92.14|90.84|92.17|90.87|92.14|90.84|3
1656758650000|2022-07-02 10:44:10|92.15|90.85|92.15|90.85|92.15|90.85|92.15|90.85|1
1656758670000|2022-07-02 10:44:30|92.16|90.86|92.14|90.84|92.16|90.86|92.14|90.84|3
1656758680000|2022-07-02 10:44:40|92.12|90.82|92.12|90.82|92.12|90.82|92.12|90.82|1
1656758700000|2022-07-02 10:45:00|92.11|90.81|92.13|90.83|92.13|90.83|92.11|90.81|2
1656758730000|2022-07-02 10:45:30|92.14|90.84|92.19|90.89|92.19|90.89|92.14|90.84|5
1656758740000|2022-07-02 10:45:40|92.18|90.88|92.19|90.89|92.19|90.89|92.17|90.87|3
1656758750000|2022-07-02 10:45:50|92.18|90.88|92.18|90.88|92.18|90.88|92.18|90.88|1
1656758810000|2022-07-02 10:46:50|92.17|90.87|92.14|90.84|92.17|90.87|92.14|90.84|4
1656758820000|2022-07-02 10:47:00|92.13|90.83|92.13|90.83|92.13|90.83|92.13|90.83|1
1656758850000|2022-07-02 10:47:30|92.12|90.82|92.08|90.78|92.12|90.82|92.08|90.78|4
1656758860000|2022-07-02 10:47:40|92.06|90.76|92.09|90.79|92.1|90.8|92.06|90.76|5
1656758870000|2022-07-02 10:47:50|92.1|90.8|92.11|90.81|92.11|90.81|92.1|90.8|2
1656758880000|2022-07-02 10:48:00|92.1|90.8|92.11|90.81|92.11|90.81|92.1|90.8|2
1656758890000|2022-07-02 10:48:10|92.1|90.8|92.13|90.83|92.14|90.84|92.1|90.8|3
1656758900000|2022-07-02 10:48:20|92.14|90.84|92.15|90.85|92.17|90.87|92.14|90.84|6
1656758920000|2022-07-02 10:48:40|92.14|90.84|92.13|90.83|92.14|90.84|92.13|90.83|2
1656758930000|2022-07-02 10:48:50|92.11|90.81|92.12|90.82|92.12|90.82|92.11|90.81|2
1656758940000|2022-07-02 10:49:00|92.11|90.81|92.13|90.83|92.14|90.84|92.11|90.81|4
1656758950000|2022-07-02 10:49:10|92.14|90.84|92.14|90.84|92.15|90.85|92.14|90.84|3
1656758970000|2022-07-02 10:49:30|92.13|90.83|92.13|90.83|92.13|90.83|92.13|90.83|1
1656758980000|2022-07-02 10:49:40|92.14|90.84|92.13|90.83|92.14|90.84|92.13|90.83|2
1656759020000|2022-07-02 10:50:20|92.12|90.82|92.12|90.82|92.13|90.83|92.12|90.82|3
1656759030000|2022-07-02 10:50:30|92.11|90.81|92.12|90.82|92.12|90.82|92.11|90.81|2
1656759040000|2022-07-02 10:50:40|92.13|90.83|92.13|90.83|92.13|90.83|92.13|90.83|1
1656759060000|2022-07-02 10:51:00|92.14|90.84|92.14|90.84|92.14|90.84|92.14|90.84|1
1656759070000|2022-07-02 10:51:10|92.13|90.83|92.13|90.83|92.13|90.83|92.13|90.83|1
1656759080000|2022-07-02 10:51:20|92.12|90.82|92.12|90.82|92.12|90.82|92.12|90.82|1
1656759100000|2022-07-02 10:51:40|92.13|90.83|92.14|90.84|92.15|90.85|92.13|90.83|5
1656759110000|2022-07-02 10:51:50|92.15|90.85|92.19|90.89|92.19|90.89|92.15|90.85|5
1656759120000|2022-07-02 10:52:00|92.2|90.9|92.21|90.91|92.27|90.97|92.2|90.9|11
1656759130000|2022-07-02 10:52:10|92.22|90.92|92.29|90.99|92.29|90.99|92.22|90.92|7
1656759140000|2022-07-02 10:52:20|92.3|91|92.26|90.96|92.32|91.02|92.26|90.96|8
1656759150000|2022-07-02 10:52:30|92.27|90.97|92.28|90.98|92.28|90.98|92.21|90.91|12
1656759160000|2022-07-02 10:52:40|92.27|90.97|92.25|90.95|92.27|90.97|92.25|90.95|2
1656759170000|2022-07-02 10:52:50|92.26|90.96|92.23|90.93|92.26|90.96|92.23|90.93|4
1656759200000|2022-07-02 10:53:20|92.22|90.92|92.22|90.92|92.22|90.92|92.21|90.91|3
1656759220000|2022-07-02 10:53:40|92.21|90.91|92.2|90.9|92.21|90.91|92.2|90.9|2
1656759250000|2022-07-02 10:54:10|92.19|90.89|92.19|90.89|92.19|90.89|92.18|90.88|3
1656759260000|2022-07-02 10:54:20|92.17|90.87|92.17|90.87|92.19|90.89|92.17|90.87|7
1656759270000|2022-07-02 10:54:30|92.18|90.88|92.17|90.87|92.18|90.88|92.17|90.87|2
1656759290000|2022-07-02 10:54:50|92.16|90.86|92.15|90.85|92.16|90.86|92.15|90.85|2
1656759320000|2022-07-02 10:55:20|92.14|90.84|92.14|90.84|92.14|90.84|92.14|90.84|1
1656759350000|2022-07-02 10:55:50|92.16|90.86|92.16|90.86|92.16|90.86|92.15|90.85|3
1656759360000|2022-07-02 10:56:00|92.14|90.84|92.15|90.85|92.15|90.85|92.14|90.84|2
1656759370000|2022-07-02 10:56:10|92.14|90.84|92.14|90.84|92.14|90.84|92.14|90.84|1
1656759390000|2022-07-02 10:56:30|92.15|90.85|92.15|90.85|92.15|90.85|92.15|90.85|1
1656759410000|2022-07-02 10:56:50|92.14|90.84|92.14|90.84|92.14|90.84|92.14|90.84|1
1656759460000|2022-07-02 10:57:40|92.16|90.86|92.16|90.86|92.16|90.86|92.16|90.86|1
1656759480000|2022-07-02 10:58:00|92.14|90.84|92.14|90.84|92.14|90.84|92.14|90.84|1
1656759490000|2022-07-02 10:58:10|92.15|90.85|92.14|90.84|92.15|90.85|92.14|90.84|2
1656759520000|2022-07-02 10:58:40|92.13|90.83|92.13|90.83|92.13|90.83|92.13|90.83|1
1656759530000|2022-07-02 10:58:50|92.11|90.81|92.11|90.81|92.11|90.81|92.11|90.81|1
1656759540000|2022-07-02 10:59:00|92.12|90.82|92.12|90.82|92.12|90.82|92.12|90.82|1
1656759550000|2022-07-02 10:59:10|92.16|90.86|92.14|90.84|92.16|90.86|92.14|90.84|2
1656759600000|2022-07-02 11:00:00|92.15|90.85|92.15|90.85|92.15|90.85|92.14|90.84|3
1656759610000|2022-07-02 11:00:10|92.14|90.84|92.17|90.87|92.17|90.87|92.14|90.84|8
1656759630000|2022-07-02 11:00:30|92.2|90.9|92.2|90.9|92.2|90.9|92.2|90.9|1
1656759640000|2022-07-02 11:00:40|92.23|90.93|92.2|90.9|92.23|90.93|92.2|90.9|3
1656759650000|2022-07-02 11:00:50|92.19|90.89|92.18|90.88|92.19|90.89|92.18|90.88|4
1656759660000|2022-07-02 11:01:00|92.17|90.87|92.17|90.87|92.17|90.87|92.17|90.87|1
1656759670000|2022-07-02 11:01:10|92.18|90.88|92.17|90.87|92.22|90.92|92.17|90.87|9
1656759700000|2022-07-02 11:01:40|92.16|90.86|92.16|90.86|92.16|90.86|92.16|90.86|1
1656759720000|2022-07-02 11:02:00|92.15|90.85|92.15|90.85|92.15|90.85|92.15|90.85|1
1656759740000|2022-07-02 11:02:20|92.16|90.86|92.15|90.85|92.16|90.86|92.15|90.85|2
1656759780000|2022-07-02 11:03:00|92.13|90.83|92.11|90.81|92.13|90.83|92.11|90.81|3
1656759790000|2022-07-02 11:03:10|92.1|90.8|92.08|90.78|92.1|90.8|92.08|90.78|3
1656759800000|2022-07-02 11:03:20|92.07|90.77|92.08|90.78|92.08|90.78|92.07|90.77|2
1656759810000|2022-07-02 11:03:30|92.07|90.77|92.07|90.77|92.08|90.78|92.07|90.77|3
1656759820000|2022-07-02 11:03:40|92.08|90.78|92.11|90.81|92.13|90.83|92.08|90.78|8
1656759830000|2022-07-02 11:03:50|92.1|90.8|92.1|90.8|92.1|90.8|92.1|90.8|1
1656759840000|2022-07-02 11:04:00|92.09|90.79|92.09|90.79|92.1|90.8|92.09|90.79|3
1656759850000|2022-07-02 11:04:10|92.1|90.8|92.09|90.79|92.1|90.8|92.09|90.79|2
1656759860000|2022-07-02 11:04:20|92.1|90.8|92.07|90.77|92.1|90.8|92.07|90.77|3
1656759870000|2022-07-02 11:04:30|92.08|90.78|92.08|90.78|92.08|90.78|92.07|90.77|3
1656759900000|2022-07-02 11:05:00|92.07|90.77|92.06|90.76|92.07|90.77|92.06|90.76|2
1656759920000|2022-07-02 11:05:20|92.07|90.77|92.11|90.81|92.11|90.81|92.07|90.77|2
1656759930000|2022-07-02 11:05:30|92.13|90.83|92.13|90.83|92.13|90.83|92.13|90.83|1
1656759940000|2022-07-02 11:05:40|92.12|90.82|92.13|90.83|92.13|90.83|92.12|90.82|4
1656759960000|2022-07-02 11:06:00|92.12|90.82|92.12|90.82|92.12|90.82|92.12|90.82|1
1656759970000|2022-07-02 11:06:10|92.13|90.83|92.12|90.82|92.17|90.87|92.12|90.82|4
1656759980000|2022-07-02 11:06:20|92.13|90.83|92.13|90.83|92.15|90.85|92.13|90.83|3
1656760000000|2022-07-02 11:06:40|92.14|90.84|92.13|90.83|92.14|90.84|92.13|90.83|2
1656760020000|2022-07-02 11:07:00|92.11|90.81|92.08|90.78|92.11|90.81|92.08|90.78|4
1656760030000|2022-07-02 11:07:10|92.07|90.77|92.08|90.78|92.08|90.78|92.07|90.77|2
1656760040000|2022-07-02 11:07:20|92.07|90.77|92.09|90.79|92.1|90.8|92.07|90.77|4
1656760050000|2022-07-02 11:07:30|92.11|90.81|92.11|90.81|92.11|90.81|92.1|90.8|5
1656760060000|2022-07-02 11:07:40|92.12|90.82|92.14|90.84|92.14|90.84|92.12|90.82|3
1656760080000|2022-07-02 11:08:00|92.13|90.83|92.11|90.81|92.13|90.83|92.1|90.8|5
1656760090000|2022-07-02 11:08:10|92.1|90.8|92.1|90.8|92.1|90.8|92.1|90.8|1
1656760100000|2022-07-02 11:08:20|92.09|90.79|92.09|90.79|92.09|90.79|92.09|90.79|1
1656760110000|2022-07-02 11:08:30|92.1|90.8|92.07|90.77|92.1|90.8|92.07|90.77|4
1656760130000|2022-07-02 11:08:50|92.08|90.78|92.08|90.78|92.08|90.78|92.08|90.78|1
1656760140000|2022-07-02 11:09:00|92.07|90.77|92.08|90.78|92.08|90.78|92.07|90.77|2
1656760160000|2022-07-02 11:09:20|92.11|90.81|92.12|90.82|92.12|90.82|92.11|90.81|2
1656760170000|2022-07-02 11:09:30|92.13|90.83|92.08|90.78|92.13|90.83|92.08|90.78|4
1656760180000|2022-07-02 11:09:40|92.07|90.77|92.07|90.77|92.07|90.77|92.07|90.77|1
1656760200000|2022-07-02 11:10:00|92.05|90.75|92.05|90.75|92.05|90.75|92.05|90.75|1
1656760230000|2022-07-02 11:10:30|92.1|90.8|92.05|90.75|92.13|90.83|92.05|90.75|10
1656760240000|2022-07-02 11:10:40|92.04|90.74|92.05|90.75|92.05|90.75|92.04|90.74|2
1656760250000|2022-07-02 11:10:50|92.04|90.74|92.04|90.74|92.04|90.74|92.04|90.74|1
1656760260000|2022-07-02 11:11:00|92.03|90.73|92.05|90.75|92.05|90.75|92.03|90.73|3
1656760270000|2022-07-02 11:11:10|92.04|90.74|92.04|90.74|92.04|90.74|92.03|90.73|5
1656760280000|2022-07-02 11:11:20|92.03|90.73|92.03|90.73|92.04|90.74|92.03|90.73|3
1656760290000|2022-07-02 11:11:30|92.04|90.74|92.04|90.74|92.04|90.74|92.04|90.74|1
1656760300000|2022-07-02 11:11:40|92.09|90.79|92.08|90.78|92.09|90.79|92.08|90.78|2
1656760310000|2022-07-02 11:11:50|92.11|90.81|92.21|90.91|92.23|90.93|92.11|90.81|7
1656760320000|2022-07-02 11:12:00|92.22|90.92|92.22|90.92|92.23|90.93|92.22|90.92|3
1656760340000|2022-07-02 11:12:20|92.21|90.91|92.19|90.89|92.21|90.91|92.19|90.89|2
1656760350000|2022-07-02 11:12:30|92.18|90.88|92.18|90.88|92.18|90.88|92.18|90.88|1
1656760360000|2022-07-02 11:12:40|92.2|90.9|92.22|90.92|92.22|90.92|92.2|90.9|2
1656760370000|2022-07-02 11:12:50|92.27|90.97|92.25|90.95|92.27|90.97|92.25|90.95|2
1656760380000|2022-07-02 11:13:00|92.24|90.94|92.22|90.92|92.24|90.94|92.22|90.92|3
1656760420000|2022-07-02 11:13:40|92.23|90.93|92.23|90.93|92.28|90.98|92.23|90.93|4
1656760450000|2022-07-02 11:14:10|92.22|90.92|92.22|90.92|92.22|90.92|92.22|90.92|1
1656760480000|2022-07-02 11:14:40|92.23|90.93|92.22|90.92|92.23|90.93|92.22|90.92|2
1656760490000|2022-07-02 11:14:50|92.21|90.91|92.2|90.9|92.21|90.91|92.2|90.9|2
1656760500000|2022-07-02 11:15:00|92.21|90.91|92.21|90.91|92.21|90.91|92.21|90.91|1
1656760520000|2022-07-02 11:15:20|92.2|90.9|92.19|90.89|92.2|90.9|92.19|90.89|2
1656760530000|2022-07-02 11:15:30|92.18|90.88|92.18|90.88|92.18|90.88|92.18|90.88|1
1656760540000|2022-07-02 11:15:40|92.17|90.87|92.17|90.87|92.17|90.87|92.17|90.87|1
1656760550000|2022-07-02 11:15:50|92.18|90.88|92.2|90.9|92.2|90.9|92.17|90.87|3
1656760560000|2022-07-02 11:16:00|92.18|90.88|92.19|90.89|92.19|90.89|92.18|90.88|2
1656760580000|2022-07-02 11:16:20|92.18|90.88|92.17|90.87|92.18|90.88|92.17|90.87|2
1656760590000|2022-07-02 11:16:30|92.18|90.88|92.24|90.94|92.25|90.95|92.18|90.88|6
1656760600000|2022-07-02 11:16:40|92.25|90.95|92.26|90.96|92.26|90.96|92.25|90.95|2
1656760610000|2022-07-02 11:16:50|92.27|90.97|92.27|90.97|92.27|90.97|92.27|90.97|1
1656760630000|2022-07-02 11:17:10|92.26|90.96|92.26|90.96|92.26|90.96|92.26|90.96|1
1656760680000|2022-07-02 11:18:00|92.23|90.93|92.23|90.93|92.23|90.93|92.23|90.93|1
1656760700000|2022-07-02 11:18:20|92.22|90.92|92.22|90.92|92.22|90.92|92.2|90.9|5
1656760710000|2022-07-02 11:18:30|92.2|90.9|92.21|90.91|92.21|90.91|92.2|90.9|2
1656760720000|2022-07-02 11:18:40|92.22|90.92|92.24|90.94|92.27|90.97|92.22|90.92|3
1656760740000|2022-07-02 11:19:00|92.25|90.95|92.26|90.96|92.27|90.97|92.25|90.95|3
1656760750000|2022-07-02 11:19:10|92.27|90.97|92.27|90.97|92.27|90.97|92.27|90.97|1
1656760760000|2022-07-02 11:19:20|92.28|90.98|92.28|90.98|92.28|90.98|92.28|90.98|1
1656760770000|2022-07-02 11:19:30|92.27|90.97|92.27|90.97|92.27|90.97|92.27|90.97|1
1656760780000|2022-07-02 11:19:40|92.26|90.96|92.26|90.96|92.26|90.96|92.26|90.96|1
1656760810000|2022-07-02 11:20:10|92.27|90.97|92.26|90.96|92.27|90.97|92.26|90.96|2
1656760850000|2022-07-02 11:20:50|92.27|90.97|92.27|90.97|92.27|90.97|92.27|90.97|1
1656760860000|2022-07-02 11:21:00|92.28|90.98|92.34|91.04|92.34|91.04|92.28|90.98|3
1656760870000|2022-07-02 11:21:10|92.33|91.03|92.33|91.03|92.33|91.03|92.32|91.02|3
1656760880000|2022-07-02 11:21:20|92.34|91.04|92.32|91.02|92.34|91.04|92.32|91.02|3
1656760890000|2022-07-02 11:21:30|92.33|91.03|92.36|91.06|92.36|91.06|92.33|91.03|5
1656760900000|2022-07-02 11:21:40|92.35|91.05|92.32|91.02|92.35|91.05|92.32|91.02|3
1656760910000|2022-07-02 11:21:50|92.33|91.03|92.33|91.03|92.33|91.03|92.33|91.03|1
1656760920000|2022-07-02 11:22:00|92.35|91.05|92.35|91.05|92.35|91.05|92.35|91.05|1
1656760930000|2022-07-02 11:22:10|92.34|91.04|92.35|91.05|92.35|91.05|92.34|91.04|2
1656760940000|2022-07-02 11:22:20|92.33|91.03|92.32|91.02|92.33|91.03|92.32|91.02|2
1656760950000|2022-07-02 11:22:30|92.31|91.01|92.31|91.01|92.31|91.01|92.31|91.01|1
1656760970000|2022-07-02 11:22:50|92.3|91|92.27|90.97|92.3|91|92.27|90.97|3
1656760980000|2022-07-02 11:23:00|92.26|90.96|92.26|90.96|92.26|90.96|92.26|90.96|1
1656761010000|2022-07-02 11:23:30|92.25|90.95|92.24|90.94|92.25|90.95|92.24|90.94|2
1656761020000|2022-07-02 11:23:40|92.23|90.93|92.19|90.89|92.23|90.93|92.19|90.89|4
1656761030000|2022-07-02 11:23:50|92.2|90.9|92.19|90.89|92.21|90.91|92.19|90.89|4
1656761040000|2022-07-02 11:24:00|92.18|90.88|92.19|90.89|92.19|90.89|92.18|90.88|2
1656761070000|2022-07-02 11:24:30|92.18|90.88|92.17|90.87|92.18|90.88|92.17|90.87|2
1656761080000|2022-07-02 11:24:40|92.18|90.88|92.17|90.87|92.18|90.88|92.17|90.87|4
1656761090000|2022-07-02 11:24:50|92.18|90.88|92.18|90.88|92.18|90.88|92.18|90.88|1
1656761100000|2022-07-02 11:25:00|92.17|90.87|92.16|90.86|92.17|90.87|92.16|90.86|2
1656761110000|2022-07-02 11:25:10|92.17|90.87|92.16|90.86|92.17|90.87|92.16|90.86|2
1656761120000|2022-07-02 11:25:20|92.17|90.87|92.19|90.89|92.19|90.89|92.17|90.87|3
1656761130000|2022-07-02 11:25:30|92.2|90.9|92.2|90.9|92.2|90.9|92.2|90.9|1
1656761140000|2022-07-02 11:25:40|92.23|90.93|92.2|90.9|92.23|90.93|92.2|90.9|3
1656761150000|2022-07-02 11:25:50|92.19|90.89|92.2|90.9|92.2|90.9|92.19|90.89|2
1656761160000|2022-07-02 11:26:00|92.21|90.91|92.26|90.96|92.27|90.97|92.21|90.91|4
1656761180000|2022-07-02 11:26:20|92.25|90.95|92.26|90.96|92.26|90.96|92.25|90.95|2
1656761190000|2022-07-02 11:26:30|92.25|90.95|92.25|90.95|92.25|90.95|92.25|90.95|1
1656761200000|2022-07-02 11:26:40|92.26|90.96|92.26|90.96|92.26|90.96|92.26|90.96|1
1656761220000|2022-07-02 11:27:00|92.25|90.95|92.25|90.95|92.25|90.95|92.25|90.95|1
1656761250000|2022-07-02 11:27:30|92.26|90.96|92.26|90.96|92.26|90.96|92.26|90.96|1
1656761260000|2022-07-02 11:27:40|92.28|90.98|92.27|90.97|92.34|91.04|92.27|90.97|9
1656761270000|2022-07-02 11:27:50|92.26|90.96|92.27|90.97|92.27|90.97|92.26|90.96|2
1656761280000|2022-07-02 11:28:00|92.26|90.96|92.25|90.95|92.26|90.96|92.25|90.95|2
1656761300000|2022-07-02 11:28:20|92.24|90.94|92.24|90.94|92.24|90.94|92.24|90.94|1
1656761310000|2022-07-02 11:28:30|92.26|90.96|92.25|90.95|92.26|90.96|92.25|90.95|2
1656761330000|2022-07-02 11:28:50|92.24|90.94|92.24|90.94|92.24|90.94|92.24|90.94|1
1656761340000|2022-07-02 11:29:00|92.25|90.95|92.25|90.95|92.25|90.95|92.25|90.95|1
1656761350000|2022-07-02 11:29:10|92.24|90.94|92.24|90.94|92.24|90.94|92.24|90.94|1
1656761430000|2022-07-02 11:30:30|92.25|90.95|92.25|90.95|92.25|90.95|92.25|90.95|1
1656761440000|2022-07-02 11:30:40|92.26|90.96|92.26|90.96|92.26|90.96|92.26|90.96|1
1656761470000|2022-07-02 11:31:10|92.25|90.95|92.25|90.95|92.25|90.95|92.25|90.95|1
1656761500000|2022-07-02 11:31:40|92.26|90.96|92.26|90.96|92.26|90.96|92.26|90.96|1
1656761550000|2022-07-02 11:32:30|92.28|90.98|92.34|91.04|92.34|91.04|92.28|90.98|4
1656761560000|2022-07-02 11:32:40|92.33|91.03|92.33|91.03|92.33|91.03|92.33|91.03|1
1656761570000|2022-07-02 11:32:50|92.32|91.02|92.27|90.97|92.32|91.02|92.27|90.97|5
1656761580000|2022-07-02 11:33:00|92.26|90.96|92.26|90.96|92.26|90.96|92.26|90.96|1
1656761600000|2022-07-02 11:33:20|92.27|90.97|92.28|90.98|92.28|90.98|92.27|90.97|2
1656761610000|2022-07-02 11:33:30|92.3|91|92.3|91|92.3|91|92.3|91|1
1656761620000|2022-07-02 11:33:40|92.31|91.01|92.32|91.02|92.32|91.02|92.31|91.01|2
1656761640000|2022-07-02 11:34:00|92.31|91.01|92.31|91.01|92.31|91.01|92.31|91.01|1
1656761670000|2022-07-02 11:34:30|92.3|91|92.28|90.98|92.3|91|92.28|90.98|3
1656761680000|2022-07-02 11:34:40|92.27|90.97|92.26|90.96|92.27|90.97|92.26|90.96|2
1656761690000|2022-07-02 11:34:50|92.25|90.95|92.24|90.94|92.26|90.96|92.24|90.94|4
1656761700000|2022-07-02 11:35:00|92.25|90.95|92.25|90.95|92.25|90.95|92.24|90.94|3
1656761710000|2022-07-02 11:35:10|92.24|90.94|92.25|90.95|92.25|90.95|92.24|90.94|2
1656761720000|2022-07-02 11:35:20|92.24|90.94|92.15|90.85|92.24|90.94|92.15|90.85|8
1656761730000|2022-07-02 11:35:30|92.14|90.84|92.13|90.83|92.14|90.84|92.12|90.82|12
1656761740000|2022-07-02 11:35:40|92.12|90.82|92.11|90.81|92.12|90.82|92.11|90.81|2
1656761750000|2022-07-02 11:35:50|92.13|90.83|92.13|90.83|92.13|90.83|92.11|90.81|4
1656761770000|2022-07-02 11:36:10|92.12|90.82|92.12|90.82|92.12|90.82|92.12|90.82|1
1656761780000|2022-07-02 11:36:20|92.11|90.81|92.11|90.81|92.11|90.81|92.11|90.81|1
1656761790000|2022-07-02 11:36:30|92.1|90.8|92.1|90.8|92.1|90.8|92.1|90.8|1
1656761810000|2022-07-02 11:36:50|92.11|90.81|92.1|90.8|92.11|90.81|92.1|90.8|4
1656761820000|2022-07-02 11:37:00|92.09|90.79|92.11|90.81|92.11|90.81|92.09|90.79|3
1656761840000|2022-07-02 11:37:20|92.12|90.82|92.11|90.81|92.12|90.82|92.11|90.81|2
1656761870000|2022-07-02 11:37:50|92.1|90.8|92.1|90.8|92.1|90.8|92.09|90.79|3
1656761880000|2022-07-02 11:38:00|92.09|90.79|92.08|90.78|92.09|90.79|92.08|90.78|2
1656761890000|2022-07-02 11:38:10|92.07|90.77|92.07|90.77|92.08|90.78|92.07|90.77|3
1656761900000|2022-07-02 11:38:20|92.04|90.74|92.04|90.74|92.04|90.74|92.04|90.74|1
1656761920000|2022-07-02 11:38:40|92.03|90.73|92.04|90.74|92.04|90.74|92.03|90.73|2
1656761930000|2022-07-02 11:38:50|92.03|90.73|92.04|90.74|92.04|90.74|92.03|90.73|2
1656761940000|2022-07-02 11:39:00|92.05|90.75|92.05|90.75|92.05|90.75|92.05|90.75|1
1656761990000|2022-07-02 11:39:50|92.04|90.74|92.04|90.74|92.04|90.74|92.04|90.74|1
1656762000000|2022-07-02 11:40:00|92.05|90.75|92.05|90.75|92.05|90.75|92.05|90.75|1
1656762010000|2022-07-02 11:40:10|92.04|90.74|91.98|90.68|92.04|90.74|91.98|90.68|6
1656762020000|2022-07-02 11:40:20|91.97|90.67|91.98|90.68|91.98|90.68|91.97|90.67|2
1656762030000|2022-07-02 11:40:30|91.99|90.69|92.02|90.72|92.03|90.73|91.99|90.69|4
1656762040000|2022-07-02 11:40:40|92.01|90.71|92|90.7|92.01|90.71|92|90.7|2
1656762050000|2022-07-02 11:40:50|91.99|90.69|92|90.7|92|90.7|91.99|90.69|4
1656762060000|2022-07-02 11:41:00|91.99|90.69|92|90.7|92.01|90.71|91.99|90.69|14
1656762070000|2022-07-02 11:41:10|92.01|90.71|91.99|90.69|92.01|90.71|91.99|90.69|7
1656762080000|2022-07-02 11:41:20|91.98|90.68|91.98|90.68|91.98|90.68|91.98|90.68|1
1656762090000|2022-07-02 11:41:30|91.99|90.69|91.99|90.69|91.99|90.69|91.99|90.69|1
1656762100000|2022-07-02 11:41:40|92|90.7|91.99|90.69|92.01|90.71|91.99|90.69|6
1656762110000|2022-07-02 11:41:50|91.98|90.68|91.99|90.69|91.99|90.69|91.98|90.68|2
1656762120000|2022-07-02 11:42:00|91.98|90.68|91.97|90.67|91.98|90.68|91.96|90.66|10
1656762130000|2022-07-02 11:42:10|91.98|90.68|91.98|90.68|91.98|90.68|91.98|90.68|1
1656762140000|2022-07-02 11:42:20|91.97|90.67|91.97|90.67|91.97|90.67|91.97|90.67|1
1656762150000|2022-07-02 11:42:30|92.03|90.73|92.02|90.72|92.03|90.73|92.02|90.72|2
1656762160000|2022-07-02 11:42:40|92.04|90.74|92.04|90.74|92.04|90.74|92.04|90.74|1
1656762170000|2022-07-02 11:42:50|92.01|90.71|92.01|90.71|92.02|90.72|92.01|90.71|3
1656762180000|2022-07-02 11:43:00|92.02|90.72|92.03|90.73|92.04|90.74|92.02|90.72|3
1656762190000|2022-07-02 11:43:10|92.02|90.72|92.03|90.73|92.03|90.73|92.02|90.72|4
1656762210000|2022-07-02 11:43:30|92.02|90.72|92.03|90.73|92.04|90.74|92.02|90.72|3
1656762220000|2022-07-02 11:43:40|92.04|90.74|92.08|90.78|92.08|90.78|92.03|90.73|8
1656762240000|2022-07-02 11:44:00|92.07|90.77|92.07|90.77|92.07|90.77|92.07|90.77|1
1656762260000|2022-07-02 11:44:20|92.06|90.76|92.06|90.76|92.07|90.77|92.06|90.76|3
1656762280000|2022-07-02 11:44:40|92.05|90.75|92.06|90.76|92.06|90.76|92.05|90.75|2
1656762290000|2022-07-02 11:44:50|92.05|90.75|92.05|90.75|92.05|90.75|92.05|90.75|1
1656762300000|2022-07-02 11:45:00|92.06|90.76|92.05|90.75|92.12|90.82|92.05|90.75|13
1656762310000|2022-07-02 11:45:10|92.06|90.76|92.06|90.76|92.06|90.76|92.06|90.76|1
1656762320000|2022-07-02 11:45:20|92.05|90.75|92.05|90.75|92.06|90.76|92.05|90.75|3
1656762330000|2022-07-02 11:45:30|92.06|90.76|92.06|90.76|92.06|90.76|92.06|90.76|1
1656762340000|2022-07-02 11:45:40|92.05|90.75|92.05|90.75|92.05|90.75|92.05|90.75|1
1656762360000|2022-07-02 11:46:00|92.06|90.76|92.04|90.74|92.06|90.76|92.04|90.74|3
1656762370000|2022-07-02 11:46:10|92.03|90.73|92|90.7|92.03|90.73|92|90.7|4
1656762380000|2022-07-02 11:46:20|91.99|90.69|91.98|90.68|91.99|90.69|91.98|90.68|2
1656762390000|2022-07-02 11:46:30|91.97|90.67|91.93|90.63|91.97|90.67|91.93|90.63|6
1656762400000|2022-07-02 11:46:40|91.95|90.65|91.95|90.65|91.96|90.66|91.95|90.65|3
1656762410000|2022-07-02 11:46:50|92.01|90.71|91.99|90.69|92.01|90.71|91.99|90.69|2
1656762420000|2022-07-02 11:47:00|91.98|90.68|91.98|90.68|91.99|90.69|91.97|90.67|4
1656762430000|2022-07-02 11:47:10|91.99|90.69|92|90.7|92|90.7|91.99|90.69|6
1656762450000|2022-07-02 11:47:30|91.99|90.69|91.96|90.66|91.99|90.69|91.95|90.65|5
1656762460000|2022-07-02 11:47:40|91.95|90.65|91.96|90.66|91.96|90.66|91.95|90.65|2
1656762470000|2022-07-02 11:47:50|91.95|90.65|91.93|90.63|91.95|90.65|91.92|90.62|5
1656762480000|2022-07-02 11:48:00|91.95|90.65|91.96|90.66|91.97|90.67|91.95|90.65|4
1656762490000|2022-07-02 11:48:10|91.97|90.67|92|90.7|92|90.7|91.97|90.67|2
1656762500000|2022-07-02 11:48:20|92.01|90.71|92|90.7|92.01|90.71|92|90.7|2
1656762510000|2022-07-02 11:48:30|91.98|90.68|91.98|90.68|91.98|90.68|91.98|90.68|1
1656762520000|2022-07-02 11:48:40|91.97|90.67|91.97|90.67|91.97|90.67|91.95|90.65|5
1656762530000|2022-07-02 11:48:50|91.96|90.66|91.95|90.65|91.96|90.66|91.95|90.65|2
1656762540000|2022-07-02 11:49:00|91.94|90.64|91.94|90.64|91.96|90.66|91.94|90.64|4
1656762550000|2022-07-02 11:49:10|91.93|90.63|91.93|90.63|91.93|90.63|91.93|90.63|1
1656762560000|2022-07-02 11:49:20|91.94|90.64|91.93|90.63|91.94|90.64|91.93|90.63|2
1656762570000|2022-07-02 11:49:30|91.94|90.64|91.94|90.64|91.94|90.64|91.93|90.63|3
1656762590000|2022-07-02 11:49:50|91.93|90.63|91.92|90.62|91.93|90.63|91.92|90.62|2
1656762600000|2022-07-02 11:50:00|91.91|90.61|91.92|90.62|91.92|90.62|91.91|90.61|2
1656762620000|2022-07-02 11:50:20|91.91|90.61|91.93|90.63|91.93|90.63|91.91|90.61|3
1656762630000|2022-07-02 11:50:30|91.94|90.64|91.94|90.64|91.95|90.65|91.94|90.64|3
1656762660000|2022-07-02 11:51:00|91.93|90.63|91.98|90.68|91.99|90.69|91.93|90.63|4
1656762670000|2022-07-02 11:51:10|91.99|90.69|91.98|90.68|91.99|90.69|91.98|90.68|2
1656762690000|2022-07-02 11:51:30|91.97|90.67|91.97|90.67|91.97|90.67|91.97|90.67|1
1656762700000|2022-07-02 11:51:40|91.96|90.66|91.97|90.67|91.97|90.67|91.96|90.66|2
1656762710000|2022-07-02 11:51:50|91.96|90.66|91.96|90.66|91.96|90.66|91.96|90.66|1
1656762740000|2022-07-02 11:52:20|91.99|90.69|91.97|90.67|91.99|90.69|91.97|90.67|3
1656762750000|2022-07-02 11:52:30|91.96|90.66|91.96|90.66|91.96|90.66|91.96|90.66|1
1656762780000|2022-07-02 11:53:00|91.97|90.67|91.97|90.67|92.01|90.71|91.97|90.67|6
1656762790000|2022-07-02 11:53:10|91.98|90.68|91.98|90.68|91.98|90.68|91.97|90.67|3
1656762800000|2022-07-02 11:53:20|91.99|90.69|92.07|90.77|92.07|90.77|91.99|90.69|7
1656762810000|2022-07-02 11:53:30|92.08|90.78|92.1|90.8|92.1|90.8|92.08|90.78|2
1656762820000|2022-07-02 11:53:40|92.11|90.81|92.09|90.79|92.11|90.81|92.09|90.79|2
1656762840000|2022-07-02 11:54:00|92.08|90.78|92.09|90.79|92.1|90.8|92.07|90.77|6
1656762850000|2022-07-02 11:54:10|92.1|90.8|92.17|90.87|92.19|90.89|92.1|90.8|10
1656762860000|2022-07-02 11:54:20|92.18|90.88|92.25|90.95|92.25|90.95|92.18|90.88|8
1656762900000|2022-07-02 11:55:00|92.26|90.96|92.25|90.95|92.26|90.96|92.25|90.95|2
1656762910000|2022-07-02 11:55:10|92.26|90.96|92.26|90.96|92.26|90.96|92.25|90.95|3
1656762920000|2022-07-02 11:55:20|92.25|90.95|92.25|90.95|92.25|90.95|92.25|90.95|1
1656762960000|2022-07-02 11:56:00|92.23|90.93|92.24|90.94|92.24|90.94|92.23|90.93|2
1656763010000|2022-07-02 11:56:50|92.23|90.93|92.23|90.93|92.23|90.93|92.23|90.93|1
1656763050000|2022-07-02 11:57:30|92.24|90.94|92.23|90.93|92.24|90.94|92.23|90.93|2
1656763060000|2022-07-02 11:57:40|92.22|90.92|92.22|90.92|92.22|90.92|92.22|90.92|1
1656763070000|2022-07-02 11:57:50|92.23|90.93|92.23|90.93|92.23|90.93|92.23|90.93|1
1656763080000|2022-07-02 11:58:00|92.22|90.92|92.22|90.92|92.22|90.92|92.22|90.92|1
1656763200000|2022-07-02 12:00:00|92.23|90.93|92.22|90.92|92.23|90.93|92.22|90.92|2
1656763220000|2022-07-02 12:00:20|92.23|90.93|92.23|90.93|92.23|90.93|92.23|90.93|1
1656763250000|2022-07-02 12:00:50|92.24|90.94|92.24|90.94|92.24|90.94|92.24|90.94|1
1656763260000|2022-07-02 12:01:00|92.23|90.93|92.22|90.92|92.23|90.93|92.22|90.92|4
1656763270000|2022-07-02 12:01:10|92.23|90.93|92.23|90.93|92.23|90.93|92.23|90.93|1
1656763290000|2022-07-02 12:01:30|92.24|90.94|92.24|90.94|92.24|90.94|92.24|90.94|1
1656763300000|2022-07-02 12:01:40|92.25|90.95|92.25|90.95|92.26|90.96|92.25|90.95|3
1656763310000|2022-07-02 12:01:50|92.26|90.96|92.26|90.96|92.26|90.96|92.26|90.96|1
1656763320000|2022-07-02 12:02:00|92.27|90.97|92.28|90.98|92.28|90.98|92.27|90.97|2
1656763330000|2022-07-02 12:02:10|92.36|91.06|92.46|91.16|92.46|91.16|92.35|91.05|7
1656763340000|2022-07-02 12:02:20|92.47|91.17|92.48|91.18|92.48|91.18|92.47|91.17|2
1656763350000|2022-07-02 12:02:30|92.49|91.19|92.47|91.17|92.49|91.19|92.47|91.17|3
1656763370000|2022-07-02 12:02:50|92.46|91.16|92.46|91.16|92.46|91.16|92.46|91.16|1
1656763380000|2022-07-02 12:03:00|92.47|91.17|92.5|91.2|92.52|91.22|92.47|91.17|6
1656763400000|2022-07-02 12:03:20|92.49|91.19|92.22|90.92|92.49|91.19|92.22|90.92|17
1656763410000|2022-07-02 12:03:30|92.21|90.91|92.17|90.87|92.21|90.91|92.17|90.87|4
1656763440000|2022-07-02 12:04:00|92.15|90.85|92.13|90.83|92.15|90.85|92.13|90.83|2
1656763450000|2022-07-02 12:04:10|92.12|90.82|92.09|90.79|92.12|90.82|92.08|90.78|7
1656763460000|2022-07-02 12:04:20|92.08|90.78|92.08|90.78|92.09|90.79|92.05|90.75|8
1656763470000|2022-07-02 12:04:30|92.07|90.77|92.1|90.8|92.14|90.84|92.07|90.77|11
1656763480000|2022-07-02 12:04:40|92.08|90.78|92.12|90.82|92.14|90.84|92.08|90.78|5
1656763490000|2022-07-02 12:04:50|92.13|90.83|92.11|90.81|92.13|90.83|92.11|90.81|5
1656763500000|2022-07-02 12:05:00|92.12|90.82|92.15|90.85|92.16|90.86|92.12|90.82|5
1656763510000|2022-07-02 12:05:10|92.14|90.84|92.14|90.84|92.14|90.84|92.14|90.84|1
1656763520000|2022-07-02 12:05:20|92.13|90.83|92.13|90.83|92.13|90.83|92.13|90.83|1
1656763530000|2022-07-02 12:05:30|92.14|90.84|92.13|90.83|92.14|90.84|92.13|90.83|2
1656763540000|2022-07-02 12:05:40|92.12|90.82|92.12|90.82|92.13|90.83|92.12|90.82|3
1656763560000|2022-07-02 12:06:00|92.11|90.81|92.11|90.81|92.11|90.81|92.11|90.81|1
1656763580000|2022-07-02 12:06:20|92.12|90.82|92.12|90.82|92.12|90.82|92.1|90.8|6
1656763590000|2022-07-02 12:06:30|92.13|90.83|92.14|90.84|92.15|90.85|92.13|90.83|4
1656763600000|2022-07-02 12:06:40|92.16|90.86|92.16|90.86|92.18|90.88|92.15|90.85|7
1656763620000|2022-07-02 12:07:00|92.17|90.87|92.2|90.9|92.2|90.9|92.17|90.87|3
1656763630000|2022-07-02 12:07:10|92.23|90.93|92.22|90.92|92.23|90.93|92.22|90.92|4
1656763640000|2022-07-02 12:07:20|92.23|90.93|92.31|91.01|92.32|91.02|92.23|90.93|8
1656763650000|2022-07-02 12:07:30|92.32|91.02|92.31|91.01|92.32|91.02|92.31|91.01|2
1656763660000|2022-07-02 12:07:40|92.32|91.02|92.33|91.03|92.33|91.03|92.32|91.02|2
1656763670000|2022-07-02 12:07:50|92.32|91.02|92.41|91.11|92.41|91.11|92.32|91.02|5
1656763680000|2022-07-02 12:08:00|92.44|91.14|92.41|91.11|92.44|91.14|92.41|91.11|5
1656763690000|2022-07-02 12:08:10|92.42|91.12|92.47|91.17|92.54|91.24|92.42|91.12|8
1656763700000|2022-07-02 12:08:20|92.51|91.21|92.53|91.23|92.54|91.24|92.51|91.21|5
1656763710000|2022-07-02 12:08:30|92.52|91.22|92.58|91.28|92.58|91.28|92.52|91.22|6
1656763720000|2022-07-02 12:08:40|92.59|91.29|92.53|91.23|92.59|91.29|92.53|91.23|7
1656763740000|2022-07-02 12:09:00|92.52|91.22|92.52|91.22|92.52|91.22|92.52|91.22|1
1656763750000|2022-07-02 12:09:10|92.51|91.21|92.51|91.21|92.51|91.21|92.5|91.2|3
1656763760000|2022-07-02 12:09:20|92.53|91.23|92.52|91.22|92.53|91.23|92.52|91.22|4
1656763770000|2022-07-02 12:09:30|92.51|91.21|92.43|91.13|92.51|91.21|92.43|91.13|10
1656763780000|2022-07-02 12:09:40|92.44|91.14|92.43|91.13|92.44|91.14|92.43|91.13|4
1656763790000|2022-07-02 12:09:50|92.42|91.12|92.4|91.1|92.42|91.12|92.39|91.09|4
1656763800000|2022-07-02 12:10:00|92.41|91.11|92.41|91.11|92.41|91.11|92.41|91.11|1
1656763810000|2022-07-02 12:10:10|92.43|91.13|92.42|91.12|92.43|91.13|92.42|91.12|2
1656763820000|2022-07-02 12:10:20|92.43|91.13|92.45|91.15|92.47|91.17|92.43|91.13|7
1656763830000|2022-07-02 12:10:30|92.44|91.14|92.44|91.14|92.44|91.14|92.44|91.14|1
1656763850000|2022-07-02 12:10:50|92.43|91.13|92.43|91.13|92.43|91.13|92.43|91.13|1
1656763870000|2022-07-02 12:11:10|92.42|91.12|92.42|91.12|92.42|91.12|92.42|91.12|1
1656763890000|2022-07-02 12:11:30|92.43|91.13|92.43|91.13|92.43|91.13|92.43|91.13|1
1656763900000|2022-07-02 12:11:40|92.45|91.15|92.5|91.2|92.5|91.2|92.45|91.15|4
1656763910000|2022-07-02 12:11:50|92.49|91.19|92.49|91.19|92.49|91.19|92.49|91.19|1
1656763920000|2022-07-02 12:12:00|92.5|91.2|92.53|91.23|92.54|91.24|92.5|91.2|8
1656763930000|2022-07-02 12:12:10|92.54|91.24|92.54|91.24|92.54|91.24|92.54|91.24|1
1656763940000|2022-07-02 12:12:20|92.53|91.23|92.53|91.23|92.53|91.23|92.53|91.23|1
1656763950000|2022-07-02 12:12:30|92.52|91.22|92.47|91.17|92.52|91.22|92.46|91.16|5
1656763960000|2022-07-02 12:12:40|92.46|91.16|92.46|91.16|92.46|91.16|92.46|91.16|1
1656763970000|2022-07-02 12:12:50|92.45|91.15|92.44|91.14|92.45|91.15|92.44|91.14|2
1656763980000|2022-07-02 12:13:00|92.43|91.13|92.44|91.14|92.46|91.16|92.43|91.13|5
1656763990000|2022-07-02 12:13:10|92.45|91.15|92.45|91.15|92.45|91.15|92.45|91.15|1
1656764010000|2022-07-02 12:13:30|92.46|91.16|92.53|91.23|92.53|91.23|92.46|91.16|5
1656764020000|2022-07-02 12:13:40|92.52|91.22|92.52|91.22|92.52|91.22|92.52|91.22|1
1656764030000|2022-07-02 12:13:50|92.51|91.21|92.55|91.25|92.58|91.28|92.46|91.16|14
1656764040000|2022-07-02 12:14:00|92.54|91.24|92.54|91.24|92.54|91.24|92.54|91.24|1
1656764050000|2022-07-02 12:14:10|92.55|91.25|92.53|91.23|92.55|91.25|92.53|91.23|4
1656764080000|2022-07-02 12:14:40|92.54|91.24|92.54|91.24|92.54|91.24|92.54|91.24|1
1656764120000|2022-07-02 12:15:20|92.57|91.27|92.8|91.5|92.8|91.5|92.57|91.27|10
1656764130000|2022-07-02 12:15:30|92.79|91.49|92.79|91.49|92.81|91.51|92.79|91.49|4
1656764140000|2022-07-02 12:15:40|92.8|91.5|92.79|91.49|92.8|91.5|92.79|91.49|2
1656764150000|2022-07-02 12:15:50|92.78|91.48|92.71|91.41|92.78|91.48|92.71|91.41|7
1656764160000|2022-07-02 12:16:00|92.72|91.42|92.72|91.42|92.73|91.43|92.7|91.4|7
1656764170000|2022-07-02 12:16:10|92.71|91.41|92.75|91.45|92.75|91.45|92.71|91.41|3
1656764180000|2022-07-02 12:16:20|92.74|91.44|92.77|91.47|92.77|91.47|92.74|91.44|3
1656764190000|2022-07-02 12:16:30|92.79|91.49|92.81|91.51|92.83|91.53|92.79|91.49|6
1656764200000|2022-07-02 12:16:40|92.83|91.53|92.8|91.5|92.84|91.54|92.8|91.5|5
1656764210000|2022-07-02 12:16:50|92.81|91.51|92.8|91.5|92.81|91.51|92.8|91.5|2
1656764260000|2022-07-02 12:17:40|92.79|91.49|92.79|91.49|92.79|91.49|92.79|91.49|1
1656764280000|2022-07-02 12:18:00|92.78|91.48|92.79|91.49|92.79|91.49|92.78|91.48|2
1656764290000|2022-07-02 12:18:10|92.8|91.5|92.8|91.5|92.8|91.5|92.8|91.5|1
1656764320000|2022-07-02 12:18:40|92.79|91.49|92.79|91.49|92.79|91.49|92.78|91.48|3
1656764330000|2022-07-02 12:18:50|92.78|91.48|92.71|91.41|92.78|91.48|92.71|91.41|6
1656764360000|2022-07-02 12:19:20|92.64|91.34|92.64|91.34|92.64|91.34|92.64|91.34|1
1656764370000|2022-07-02 12:19:30|92.63|91.33|92.58|91.28|92.63|91.33|92.55|91.25|10
1656764380000|2022-07-02 12:19:40|92.57|91.27|92.55|91.25|92.57|91.27|92.55|91.25|3
1656764390000|2022-07-02 12:19:50|92.54|91.24|92.46|91.16|92.54|91.24|92.45|91.15|8
1656764400000|2022-07-02 12:20:00|92.45|91.15|92.46|91.16|92.46|91.16|92.45|91.15|2
1656764410000|2022-07-02 12:20:10|92.45|91.15|92.45|91.15|92.45|91.15|92.45|91.15|1
1656764430000|2022-07-02 12:20:30|92.47|91.17|92.5|91.2|92.52|91.22|92.47|91.17|4
1656764450000|2022-07-02 12:20:50|92.49|91.19|92.46|91.16|92.49|91.19|92.46|91.16|4
1656764460000|2022-07-02 12:21:00|92.45|91.15|92.45|91.15|92.46|91.16|92.45|91.15|3
1656764520000|2022-07-02 12:22:00|92.44|91.14|92.44|91.14|92.44|91.14|92.44|91.14|1
1656764540000|2022-07-02 12:22:20|92.43|91.13|92.43|91.13|92.43|91.13|92.43|91.13|1
1656764550000|2022-07-02 12:22:30|92.42|91.12|92.41|91.11|92.42|91.12|92.4|91.1|4
1656764570000|2022-07-02 12:22:50|92.42|91.12|92.49|91.19|92.49|91.19|92.42|91.12|4
1656764580000|2022-07-02 12:23:00|92.48|91.18|92.46|91.16|92.48|91.18|92.46|91.16|3
1656764590000|2022-07-02 12:23:10|92.45|91.15|92.44|91.14|92.45|91.15|92.44|91.14|2
1656764600000|2022-07-02 12:23:20|92.43|91.13|92.43|91.13|92.43|91.13|92.43|91.13|1
1656764620000|2022-07-02 12:23:40|92.44|91.14|92.52|91.22|92.53|91.23|92.44|91.14|4
1656764630000|2022-07-02 12:23:50|92.54|91.24|92.55|91.25|92.55|91.25|92.54|91.24|2
1656764670000|2022-07-02 12:24:30|92.54|91.24|92.53|91.23|92.54|91.24|92.53|91.23|2
1656764680000|2022-07-02 12:24:40|92.54|91.24|92.54|91.24|92.55|91.25|92.54|91.24|3
1656764740000|2022-07-02 12:25:40|92.55|91.25|92.53|91.23|92.55|91.25|92.53|91.23|3
1656764750000|2022-07-02 12:25:50|92.54|91.24|92.55|91.25|92.55|91.25|92.54|91.24|2
1656764770000|2022-07-02 12:26:10|92.57|91.27|92.54|91.24|92.57|91.27|92.54|91.24|3
1656764810000|2022-07-02 12:26:50|92.55|91.25|92.55|91.25|92.55|91.25|92.55|91.25|1
1656764820000|2022-07-02 12:27:00|92.56|91.26|92.57|91.27|92.57|91.27|92.56|91.26|2
1656764830000|2022-07-02 12:27:10|92.56|91.26|92.56|91.26|92.56|91.26|92.55|91.25|3
1656764840000|2022-07-02 12:27:20|92.55|91.25|92.55|91.25|92.55|91.25|92.55|91.25|1
1656764900000|2022-07-02 12:28:20|92.56|91.26|92.56|91.26|92.56|91.26|92.56|91.26|1
1656764910000|2022-07-02 12:28:30|92.57|91.27|92.58|91.28|92.59|91.29|92.57|91.27|3
1656764920000|2022-07-02 12:28:40|92.57|91.27|92.56|91.26|92.57|91.27|92.56|91.26|2
1656764930000|2022-07-02 12:28:50|92.58|91.28|92.6|91.3|92.6|91.3|92.58|91.28|2
1656764940000|2022-07-02 12:29:00|92.58|91.28|92.53|91.23|92.58|91.28|92.53|91.23|5
1656764960000|2022-07-02 12:29:20|92.52|91.22|92.45|91.15|92.52|91.22|92.45|91.15|4
1656764980000|2022-07-02 12:29:40|92.44|91.14|92.44|91.14|92.44|91.14|92.44|91.14|1
1656764990000|2022-07-02 12:29:50|92.45|91.15|92.45|91.15|92.45|91.15|92.45|91.15|1
1656765000000|2022-07-02 12:30:00|92.44|91.14|92.45|91.15|92.48|91.18|92.44|91.14|4
1656765010000|2022-07-02 12:30:10|92.44|91.14|92.44|91.14|92.45|91.15|92.44|91.14|3
1656765060000|2022-07-02 12:31:00|92.43|91.13|92.38|91.08|92.43|91.13|92.38|91.08|7
1656765070000|2022-07-02 12:31:10|92.35|91.05|92.35|91.05|92.35|91.05|92.35|91.05|1
1656765080000|2022-07-02 12:31:20|92.36|91.06|92.36|91.06|92.36|91.06|92.36|91.06|1
1656765100000|2022-07-02 12:31:40|92.35|91.05|92.34|91.04|92.35|91.05|92.34|91.04|2
1656765110000|2022-07-02 12:31:50|92.35|91.05|92.35|91.05|92.35|91.05|92.34|91.04|3
1656765150000|2022-07-02 12:32:30|92.37|91.07|92.37|91.07|92.37|91.07|92.37|91.07|1
1656765160000|2022-07-02 12:32:40|92.38|91.08|92.38|91.08|92.38|91.08|92.38|91.08|1
1656765170000|2022-07-02 12:32:50|92.43|91.13|92.43|91.13|92.44|91.14|92.41|91.11|7
1656765180000|2022-07-02 12:33:00|92.42|91.12|92.41|91.11|92.43|91.13|92.41|91.11|4
1656765190000|2022-07-02 12:33:10|92.4|91.1|92.36|91.06|92.4|91.1|92.36|91.06|5
1656765200000|2022-07-02 12:33:20|92.35|91.05|92.35|91.05|92.35|91.05|92.35|91.05|1
1656765210000|2022-07-02 12:33:30|92.33|91.03|92.32|91.02|92.33|91.03|92.32|91.02|2
1656765220000|2022-07-02 12:33:40|92.33|91.03|92.33|91.03|92.34|91.04|92.33|91.03|3
1656765270000|2022-07-02 12:34:30|92.34|91.04|92.34|91.04|92.34|91.04|92.34|91.04|1
1656765300000|2022-07-02 12:35:00|92.35|91.05|92.35|91.05|92.35|91.05|92.34|91.04|3
1656765340000|2022-07-02 12:35:40|92.34|91.04|92.34|91.04|92.34|91.04|92.34|91.04|1
1656765360000|2022-07-02 12:36:00|92.32|91.02|92.32|91.02|92.32|91.02|92.32|91.02|1
1656765390000|2022-07-02 12:36:30|92.33|91.03|92.33|91.03|92.33|91.03|92.33|91.03|1
1656765400000|2022-07-02 12:36:40|92.34|91.04|92.39|91.09|92.39|91.09|92.34|91.04|5
1656765410000|2022-07-02 12:36:50|92.4|91.1|92.43|91.13|92.43|91.13|92.4|91.1|3
1656765420000|2022-07-02 12:37:00|92.42|91.12|92.43|91.13|92.43|91.13|92.42|91.12|2
1656765430000|2022-07-02 12:37:10|92.42|91.12|92.52|91.22|92.53|91.23|92.42|91.12|12
1656765440000|2022-07-02 12:37:20|92.53|91.23|92.53|91.23|92.53|91.23|92.53|91.23|1
1656765450000|2022-07-02 12:37:30|92.52|91.22|92.54|91.24|92.54|91.24|92.51|91.21|4
1656765470000|2022-07-02 12:37:50|92.55|91.25|92.55|91.25|92.55|91.25|92.54|91.24|3
1656765480000|2022-07-02 12:38:00|92.54|91.24|92.54|91.24|92.54|91.24|92.54|91.24|1
1656765490000|2022-07-02 12:38:10|92.47|91.17|92.44|91.14|92.47|91.17|92.44|91.14|4
1656765510000|2022-07-02 12:38:30|92.45|91.15|92.49|91.19|92.52|91.22|92.45|91.15|8
1656765520000|2022-07-02 12:38:40|92.5|91.2|92.52|91.22|92.52|91.22|92.49|91.19|4
1656765530000|2022-07-02 12:38:50|92.54|91.24|92.53|91.23|92.54|91.24|92.53|91.23|2
1656765540000|2022-07-02 12:39:00|92.52|91.22|92.56|91.26|92.56|91.26|92.49|91.19|9
1656765550000|2022-07-02 12:39:10|92.55|91.25|92.6|91.3|92.61|91.31|92.55|91.25|9
1656765560000|2022-07-02 12:39:20|92.59|91.29|92.59|91.29|92.59|91.29|92.59|91.29|1
1656765570000|2022-07-02 12:39:30|92.6|91.3|92.58|91.28|92.6|91.3|92.58|91.28|3
1656765600000|2022-07-02 12:40:00|92.57|91.27|92.57|91.27|92.57|91.27|92.57|91.27|1
1656765610000|2022-07-02 12:40:10|92.58|91.28|92.6|91.3|92.63|91.33|92.58|91.28|7
1656765630000|2022-07-02 12:40:30|92.61|91.31|92.61|91.31|92.62|91.32|92.61|91.31|3
1656765640000|2022-07-02 12:40:40|92.6|91.3|92.59|91.29|92.6|91.3|92.59|91.29|2
1656765650000|2022-07-02 12:40:50|92.58|91.28|92.57|91.27|92.58|91.28|92.57|91.27|2
1656765660000|2022-07-02 12:41:00|92.55|91.25|92.47|91.17|92.55|91.25|92.47|91.17|7
1656765670000|2022-07-02 12:41:10|92.48|91.18|92.48|91.18|92.48|91.18|92.48|91.18|1
1656765690000|2022-07-02 12:41:30|92.47|91.17|92.45|91.15|92.47|91.17|92.45|91.15|3
1656765700000|2022-07-02 12:41:40|92.44|91.14|92.45|91.15|92.45|91.15|92.44|91.14|2
1656765710000|2022-07-02 12:41:50|92.44|91.14|92.44|91.14|92.44|91.14|92.44|91.14|1
1656765720000|2022-07-02 12:42:00|92.43|91.13|92.43|91.13|92.43|91.13|92.43|91.13|1
1656765730000|2022-07-02 12:42:10|92.42|91.12|92.42|91.12|92.42|91.12|92.42|91.12|1
1656765740000|2022-07-02 12:42:20|92.43|91.13|92.65|91.35|92.65|91.35|92.43|91.13|13
1656765750000|2022-07-02 12:42:30|92.66|91.36|92.9|91.6|92.92|91.62|92.65|91.35|15
1656765760000|2022-07-02 12:42:40|92.84|91.54|92.79|91.49|92.84|91.54|92.79|91.49|8
1656765770000|2022-07-02 12:42:50|92.82|91.52|92.81|91.51|92.83|91.53|92.81|91.51|4
1656765780000|2022-07-02 12:43:00|92.82|91.52|92.89|91.59|92.9|91.6|92.82|91.52|8
1656765790000|2022-07-02 12:43:10|92.9|91.6|93|91.7|93|91.7|92.9|91.6|4
1656765800000|2022-07-02 12:43:20|93.04|91.74|93.17|91.87|93.22|91.92|93.04|91.74|22
1656765810000|2022-07-02 12:43:30|93.15|91.85|93.13|91.83|93.15|91.85|93.07|91.77|18
1656765820000|2022-07-02 12:43:40|93.11|91.81|93.1|91.8|93.15|91.85|93.1|91.8|11
1656765830000|2022-07-02 12:43:50|93.11|91.81|93.14|91.84|93.16|91.86|93.07|91.77|14
1656765840000|2022-07-02 12:44:00|93.12|91.82|93.23|91.93|93.3|92|93.11|91.81|18
1656765850000|2022-07-02 12:44:10|93.24|91.94|93.31|92.01|93.32|92.02|93.24|91.94|9
1656765860000|2022-07-02 12:44:20|93.3|92|93.28|91.98|93.3|92|93.28|91.98|9
1656765880000|2022-07-02 12:44:40|93.32|92.02|93.29|91.99|93.32|92.02|93.29|91.99|6
1656765890000|2022-07-02 12:44:50|93.28|91.98|93.19|91.89|93.28|91.98|93.19|91.89|9
1656765900000|2022-07-02 12:45:00|93.18|91.88|93.21|91.91|93.27|91.97|93.18|91.88|14
1656765930000|2022-07-02 12:45:30|93.2|91.9|93.25|91.95|93.25|91.95|93.2|91.9|3
1656765940000|2022-07-02 12:45:40|93.26|91.96|93.23|91.93|93.26|91.96|93.23|91.93|3
1656765950000|2022-07-02 12:45:50|93.21|91.91|93.21|91.91|93.22|91.92|93.21|91.91|3
1656765960000|2022-07-02 12:46:00|93.2|91.9|93.19|91.89|93.2|91.9|93.17|91.87|5
1656765970000|2022-07-02 12:46:10|93.18|91.88|93.14|91.84|93.18|91.88|93.14|91.84|7
1656765980000|2022-07-02 12:46:20|93.13|91.83|93.02|91.72|93.13|91.83|93.02|91.72|9
1656765990000|2022-07-02 12:46:30|93.01|91.71|92.97|91.67|93.01|91.71|92.97|91.67|7
1656766000000|2022-07-02 12:46:40|92.98|91.68|92.99|91.69|92.99|91.69|92.97|91.67|6
1656766010000|2022-07-02 12:46:50|92.98|91.68|93.01|91.71|93.03|91.73|92.98|91.68|3
1656766020000|2022-07-02 12:47:00|93.03|91.73|93.05|91.75|93.05|91.75|93.03|91.73|3
1656766040000|2022-07-02 12:47:20|93.04|91.74|93.01|91.71|93.04|91.74|93.01|91.71|4
1656766050000|2022-07-02 12:47:30|93|91.7|92.98|91.68|93|91.7|92.98|91.68|3
1656766060000|2022-07-02 12:47:40|92.97|91.67|92.98|91.68|92.98|91.68|92.97|91.67|2
1656766070000|2022-07-02 12:47:50|92.97|91.67|92.96|91.66|92.97|91.67|92.95|91.65|4
1656766080000|2022-07-02 12:48:00|92.97|91.67|92.98|91.68|92.98|91.68|92.97|91.67|2
1656766090000|2022-07-02 12:48:10|92.97|91.67|92.97|91.67|92.97|91.67|92.96|91.66|3
1656766100000|2022-07-02 12:48:20|92.98|91.68|93.1|91.8|93.1|91.8|92.98|91.68|8
1656766110000|2022-07-02 12:48:30|93.09|91.79|93.06|91.76|93.09|91.79|93.06|91.76|3
1656766120000|2022-07-02 12:48:40|93.07|91.77|93.08|91.78|93.1|91.8|93.06|91.76|10
1656766140000|2022-07-02 12:49:00|93.07|91.77|93.07|91.77|93.07|91.77|93.06|91.76|3
1656766150000|2022-07-02 12:49:10|93.06|91.76|93.07|91.77|93.07|91.77|93.06|91.76|2
1656766200000|2022-07-02 12:50:00|93.05|91.75|93.05|91.75|93.05|91.75|93.05|91.75|1
1656766210000|2022-07-02 12:50:10|93.04|91.74|93.02|91.72|93.04|91.74|93.02|91.72|3
1656766220000|2022-07-02 12:50:20|93.03|91.73|93.02|91.72|93.03|91.73|93.02|91.72|2
1656766230000|2022-07-02 12:50:30|93|91.7|92.99|91.69|93|91.7|92.99|91.69|2
1656766240000|2022-07-02 12:50:40|92.98|91.68|92.98|91.68|92.98|91.68|92.98|91.68|1
1656766250000|2022-07-02 12:50:50|92.97|91.67|92.91|91.61|92.97|91.67|92.91|91.61|5
1656766260000|2022-07-02 12:51:00|92.92|91.62|92.92|91.62|92.92|91.62|92.92|91.62|1
1656766280000|2022-07-02 12:51:20|92.93|91.63|92.93|91.63|92.93|91.63|92.93|91.63|1
1656766290000|2022-07-02 12:51:30|92.95|91.65|92.93|91.63|92.95|91.65|92.93|91.63|5
1656766300000|2022-07-02 12:51:40|92.92|91.62|92.94|91.64|92.94|91.64|92.92|91.62|3
1656766310000|2022-07-02 12:51:50|92.95|91.65|92.94|91.64|92.95|91.65|92.93|91.63|4
1656766320000|2022-07-02 12:52:00|92.95|91.65|92.94|91.64|92.95|91.65|92.94|91.64|2
1656766330000|2022-07-02 12:52:10|92.93|91.63|92.9|91.6|92.94|91.64|92.9|91.6|4
1656766340000|2022-07-02 12:52:20|92.95|91.65|92.91|91.61|92.95|91.65|92.91|91.61|5
1656766350000|2022-07-02 12:52:30|92.9|91.6|92.95|91.65|92.96|91.66|92.9|91.6|5
1656766360000|2022-07-02 12:52:40|92.94|91.64|92.95|91.65|92.95|91.65|92.94|91.64|2
1656766390000|2022-07-02 12:53:10|92.94|91.64|92.94|91.64|92.94|91.64|92.94|91.64|1
1656766400000|2022-07-02 12:53:20|92.93|91.63|92.92|91.62|92.93|91.63|92.92|91.62|2
1656766420000|2022-07-02 12:53:40|92.91|91.61|92.89|91.59|92.92|91.62|92.89|91.59|7
1656766440000|2022-07-02 12:54:00|92.87|91.57|92.88|91.58|92.88|91.58|92.87|91.57|2
1656766450000|2022-07-02 12:54:10|92.87|91.57|92.85|91.55|92.88|91.58|92.85|91.55|3
1656766460000|2022-07-02 12:54:20|92.87|91.57|92.88|91.58|92.88|91.58|92.85|91.55|7
1656766470000|2022-07-02 12:54:30|92.89|91.59|92.87|91.57|92.89|91.59|92.87|91.57|3
1656766480000|2022-07-02 12:54:40|92.88|91.58|92.85|91.55|92.88|91.58|92.84|91.54|4
1656766490000|2022-07-02 12:54:50|92.84|91.54|92.84|91.54|92.85|91.55|92.84|91.54|3
1656766500000|2022-07-02 12:55:00|92.82|91.52|92.83|91.53|92.83|91.53|92.82|91.52|2
1656766510000|2022-07-02 12:55:10|92.84|91.54|92.88|91.58|92.89|91.59|92.84|91.54|6
1656766520000|2022-07-02 12:55:20|92.87|91.57|92.84|91.54|92.87|91.57|92.84|91.54|4
1656766530000|2022-07-02 12:55:30|92.83|91.53|92.83|91.53|92.83|91.53|92.83|91.53|1
1656766540000|2022-07-02 12:55:40|92.81|91.51|92.81|91.51|92.81|91.51|92.81|91.51|1
1656766550000|2022-07-02 12:55:50|92.83|91.53|92.82|91.52|92.83|91.53|92.82|91.52|4
1656766560000|2022-07-02 12:56:00|92.81|91.51|92.84|91.54|92.85|91.55|92.81|91.51|3
1656766570000|2022-07-02 12:56:10|92.85|91.55|92.84|91.54|92.85|91.55|92.84|91.54|2
1656766610000|2022-07-02 12:56:50|92.83|91.53|92.83|91.53|92.83|91.53|92.83|91.53|1
1656766620000|2022-07-02 12:57:00|92.8|91.5|92.83|91.53|92.83|91.53|92.8|91.5|4
1656766630000|2022-07-02 12:57:10|92.84|91.54|92.84|91.54|92.84|91.54|92.84|91.54|1
1656766660000|2022-07-02 12:57:40|92.83|91.53|92.84|91.54|92.84|91.54|92.83|91.53|2
1656766670000|2022-07-02 12:57:50|92.83|91.53|92.86|91.56|92.86|91.56|92.83|91.53|4
1656766680000|2022-07-02 12:58:00|92.87|91.57|92.86|91.56|92.87|91.57|92.86|91.56|2
1656766690000|2022-07-02 12:58:10|92.85|91.55|92.85|91.55|92.85|91.55|92.85|91.55|1
1656766720000|2022-07-02 12:58:40|92.87|91.57|92.86|91.56|92.87|91.57|92.86|91.56|2
1656766730000|2022-07-02 12:58:50|92.88|91.58|92.9|91.6|92.9|91.6|92.88|91.58|2
1656766740000|2022-07-02 12:59:00|92.89|91.59|92.89|91.59|92.9|91.6|92.88|91.58|4
1656766750000|2022-07-02 12:59:10|92.88|91.58|92.85|91.55|92.88|91.58|92.85|91.55|3
1656766790000|2022-07-02 12:59:50|92.84|91.54|92.86|91.56|92.86|91.56|92.83|91.53|5
1656766800000|2022-07-02 13:00:00|92.87|91.57|92.89|91.59|92.9|91.6|92.87|91.57|7
1656766810000|2022-07-02 13:00:10|92.88|91.58|92.86|91.56|92.88|91.58|92.86|91.56|2
1656766830000|2022-07-02 13:00:30|92.85|91.55|92.85|91.55|92.85|91.55|92.85|91.55|1
1656766860000|2022-07-02 13:01:00|92.83|91.53|92.85|91.55|92.85|91.55|92.83|91.53|2
1656766890000|2022-07-02 13:01:30|92.83|91.53|92.82|91.52|92.83|91.53|92.82|91.52|2
1656766900000|2022-07-02 13:01:40|92.81|91.51|92.76|91.46|92.81|91.51|92.76|91.46|4
1656766910000|2022-07-02 13:01:50|92.75|91.45|92.75|91.45|92.75|91.45|92.75|91.45|1
1656766920000|2022-07-02 13:02:00|92.73|91.43|92.75|91.45|92.76|91.46|92.73|91.43|5
1656766950000|2022-07-02 13:02:30|92.74|91.44|92.74|91.44|92.74|91.44|92.74|91.44|1
1656766970000|2022-07-02 13:02:50|92.76|91.46|92.76|91.46|92.76|91.46|92.75|91.45|3
1656766980000|2022-07-02 13:03:00|92.79|91.49|92.83|91.53|92.84|91.54|92.79|91.49|10
1656767010000|2022-07-02 13:03:30|92.82|91.52|92.82|91.52|92.82|91.52|92.82|91.52|1
1656767020000|2022-07-02 13:03:40|92.81|91.51|92.79|91.49|92.81|91.51|92.75|91.45|4
1656767040000|2022-07-02 13:04:00|92.8|91.5|92.81|91.51|92.81|91.51|92.77|91.47|4
1656767060000|2022-07-02 13:04:20|92.8|91.5|92.8|91.5|92.8|91.5|92.8|91.5|1
1656767070000|2022-07-02 13:04:30|92.79|91.49|92.79|91.49|92.79|91.49|92.79|91.49|1
1656767080000|2022-07-02 13:04:40|92.75|91.45|92.75|91.45|92.75|91.45|92.75|91.45|1
1656767090000|2022-07-02 13:04:50|92.76|91.46|92.72|91.42|92.76|91.46|92.72|91.42|5
1656767100000|2022-07-02 13:05:00|92.71|91.41|92.73|91.43|92.77|91.47|92.71|91.41|6
1656767110000|2022-07-02 13:05:10|92.72|91.42|92.72|91.42|92.73|91.43|92.72|91.42|3
1656767120000|2022-07-02 13:05:20|92.71|91.41|92.71|91.41|92.71|91.41|92.71|91.41|1
1656767130000|2022-07-02 13:05:30|92.72|91.42|92.71|91.41|92.72|91.42|92.71|91.41|2
1656767150000|2022-07-02 13:05:50|92.7|91.4|92.68|91.38|92.7|91.4|92.68|91.38|3
1656767160000|2022-07-02 13:06:00|92.67|91.37|92.66|91.36|92.67|91.37|92.66|91.36|2
1656767190000|2022-07-02 13:06:30|92.68|91.38|92.75|91.45|92.77|91.47|92.66|91.36|10
1656767200000|2022-07-02 13:06:40|92.74|91.44|92.74|91.44|92.74|91.44|92.74|91.44|1
1656767210000|2022-07-02 13:06:50|92.76|91.46|92.75|91.45|92.76|91.46|92.75|91.45|2
1656767220000|2022-07-02 13:07:00|92.74|91.44|92.73|91.43|92.74|91.44|92.73|91.43|2
1656767230000|2022-07-02 13:07:10|92.72|91.42|92.71|91.41|92.72|91.42|92.71|91.41|2
1656767240000|2022-07-02 13:07:20|92.7|91.4|92.71|91.41|92.71|91.41|92.7|91.4|2
1656767250000|2022-07-02 13:07:30|92.7|91.4|92.7|91.4|92.7|91.4|92.7|91.4|1
1656767280000|2022-07-02 13:08:00|92.69|91.39|92.69|91.39|92.69|91.39|92.69|91.39|1
1656767290000|2022-07-02 13:08:10|92.7|91.4|92.7|91.4|92.7|91.4|92.63|91.33|5
1656767300000|2022-07-02 13:08:20|92.69|91.39|92.7|91.4|92.7|91.4|92.69|91.39|2
1656767310000|2022-07-02 13:08:30|92.69|91.39|92.7|91.4|92.7|91.4|92.68|91.38|4
1656767320000|2022-07-02 13:08:40|92.69|91.39|92.74|91.44|92.74|91.44|92.69|91.39|4
1656767340000|2022-07-02 13:09:00|92.73|91.43|92.71|91.41|92.73|91.43|92.71|91.41|3
1656767350000|2022-07-02 13:09:10|92.7|91.4|92.67|91.37|92.7|91.4|92.67|91.37|4
1656767360000|2022-07-02 13:09:20|92.68|91.38|92.69|91.39|92.69|91.39|92.68|91.38|2
1656767370000|2022-07-02 13:09:30|92.71|91.41|92.69|91.39|92.71|91.41|92.69|91.39|3
1656767410000|2022-07-02 13:10:10|92.71|91.41|92.7|91.4|92.71|91.41|92.69|91.39|4
1656767440000|2022-07-02 13:10:40|92.69|91.39|92.68|91.38|92.69|91.39|92.68|91.38|2
1656767450000|2022-07-02 13:10:50|92.67|91.37|92.67|91.37|92.67|91.37|92.67|91.37|1
1656767460000|2022-07-02 13:11:00|92.7|91.4|92.69|91.39|92.7|91.4|92.69|91.39|2
1656767480000|2022-07-02 13:11:20|92.7|91.4|92.56|91.26|92.78|91.48|92.56|91.26|20
1656767490000|2022-07-02 13:11:30|92.67|91.37|92.52|91.22|92.68|91.38|92.52|91.22|10
1656767500000|2022-07-02 13:11:40|92.53|91.23|92.48|91.18|92.53|91.23|92.48|91.18|4
1656767510000|2022-07-02 13:11:50|92.49|91.19|92.53|91.23|92.53|91.23|92.49|91.19|3
1656767520000|2022-07-02 13:12:00|92.52|91.22|92.5|91.2|92.52|91.22|92.5|91.2|3
1656767530000|2022-07-02 13:12:10|92.49|91.19|92.5|91.2|92.5|91.2|92.49|91.19|2
1656767540000|2022-07-02 13:12:20|92.55|91.25|92.55|91.25|92.55|91.25|92.54|91.24|3
1656767550000|2022-07-02 13:12:30|92.54|91.24|92.51|91.21|92.54|91.24|92.51|91.21|8
1656767560000|2022-07-02 13:12:40|92.52|91.22|92.54|91.24|92.56|91.26|92.52|91.22|8
1656767580000|2022-07-02 13:13:00|92.55|91.25|92.55|91.25|92.6|91.3|92.55|91.25|10
1656767590000|2022-07-02 13:13:10|92.54|91.24|92.55|91.25|92.55|91.25|92.53|91.23|8
1656767600000|2022-07-02 13:13:20|92.54|91.24|92.54|91.24|92.54|91.24|92.54|91.24|1
1656767610000|2022-07-02 13:13:30|92.55|91.25|92.56|91.26|92.56|91.26|92.55|91.25|2
1656767620000|2022-07-02 13:13:40|92.54|91.24|92.54|91.24|92.56|91.26|92.54|91.24|3
1656767630000|2022-07-02 13:13:50|92.53|91.23|92.54|91.24|92.54|91.24|92.53|91.23|2
1656767640000|2022-07-02 13:14:00|92.55|91.25|92.54|91.24|92.55|91.25|92.54|91.24|2
1656767650000|2022-07-02 13:14:10|92.53|91.23|92.53|91.23|92.53|91.23|92.53|91.23|1
1656767660000|2022-07-02 13:14:20|92.52|91.22|92.5|91.2|92.52|91.22|92.49|91.19|6
1656767670000|2022-07-02 13:14:30|92.51|91.21|92.44|91.14|92.51|91.21|92.44|91.14|7
1656767680000|2022-07-02 13:14:40|92.45|91.15|92.45|91.15|92.45|91.15|92.45|91.15|1
1656767700000|2022-07-02 13:15:00|92.44|91.14|92.45|91.15|92.45|91.15|92.44|91.14|2
1656767720000|2022-07-02 13:15:20|92.46|91.16|92.45|91.15|92.46|91.16|92.45|91.15|2
1656767740000|2022-07-02 13:15:40|92.5|91.2|92.5|91.2|92.5|91.2|92.5|91.2|1
1656767750000|2022-07-02 13:15:50|92.49|91.19|92.42|91.12|92.49|91.19|92.42|91.12|8
1656767760000|2022-07-02 13:16:00|92.41|91.11|92.39|91.09|92.42|91.12|92.38|91.08|7
1656767770000|2022-07-02 13:16:10|92.38|91.08|92.38|91.08|92.38|91.08|92.38|91.08|1
1656767780000|2022-07-02 13:16:20|92.39|91.09|92.44|91.14|92.44|91.14|92.39|91.09|4
1656767790000|2022-07-02 13:16:30|92.46|91.16|92.45|91.15|92.46|91.16|92.45|91.15|2
1656767800000|2022-07-02 13:16:40|92.44|91.14|92.43|91.13|92.44|91.14|92.43|91.13|2
1656767810000|2022-07-02 13:16:50|92.44|91.14|92.44|91.14|92.44|91.14|92.44|91.14|1
1656767830000|2022-07-02 13:17:10|92.43|91.13|92.43|91.13|92.43|91.13|92.43|91.13|1
1656767840000|2022-07-02 13:17:20|92.44|91.14|92.45|91.15|92.46|91.16|92.44|91.14|4
1656767850000|2022-07-02 13:17:30|92.46|91.16|92.45|91.15|92.46|91.16|92.45|91.15|2
1656767860000|2022-07-02 13:17:40|92.44|91.14|92.45|91.15|92.45|91.15|92.44|91.14|2
1656767870000|2022-07-02 13:17:50|92.44|91.14|92.45|91.15|92.45|91.15|92.44|91.14|4
1656767880000|2022-07-02 13:18:00|92.44|91.14|92.43|91.13|92.44|91.14|92.43|91.13|2
1656767910000|2022-07-02 13:18:30|92.42|91.12|92.43|91.13|92.43|91.13|92.42|91.12|2
1656767920000|2022-07-02 13:18:40|92.42|91.12|92.42|91.12|92.42|91.12|92.42|91.12|1
1656767930000|2022-07-02 13:18:50|92.43|91.13|92.45|91.15|92.49|91.19|92.43|91.13|7
1656767950000|2022-07-02 13:19:10|92.44|91.14|92.44|91.14|92.44|91.14|92.44|91.14|1
1656767960000|2022-07-02 13:19:20|92.45|91.15|92.44|91.14|92.45|91.15|92.44|91.14|2
1656767970000|2022-07-02 13:19:30|92.43|91.13|92.43|91.13|92.43|91.13|92.42|91.12|3
1656768000000|2022-07-02 13:20:00|92.42|91.12|92.43|91.13|92.43|91.13|92.42|91.12|2
1656768020000|2022-07-02 13:20:20|92.44|91.14|92.49|91.19|92.49|91.19|92.44|91.14|3
1656768030000|2022-07-02 13:20:30|92.51|91.21|92.51|91.21|92.51|91.21|92.51|91.21|1
1656768040000|2022-07-02 13:20:40|92.52|91.22|92.56|91.26|92.58|91.28|92.52|91.22|10
1656768050000|2022-07-02 13:20:50|92.57|91.27|92.53|91.23|92.57|91.27|92.53|91.23|3
1656768060000|2022-07-02 13:21:00|92.55|91.25|92.58|91.28|92.59|91.29|92.55|91.25|5
1656768070000|2022-07-02 13:21:10|92.59|91.29|92.59|91.29|92.6|91.3|92.59|91.29|3
1656768090000|2022-07-02 13:21:30|92.57|91.27|92.57|91.27|92.57|91.27|92.57|91.27|1
1656768100000|2022-07-02 13:21:40|92.58|91.28|92.58|91.28|92.58|91.28|92.57|91.27|5
1656768110000|2022-07-02 13:21:50|92.57|91.27|92.57|91.27|92.57|91.27|92.57|91.27|1
1656768140000|2022-07-02 13:22:20|92.58|91.28|92.57|91.27|92.59|91.29|92.57|91.27|3
1656768160000|2022-07-02 13:22:40|92.58|91.28|92.58|91.28|92.58|91.28|92.58|91.28|1
1656768170000|2022-07-02 13:22:50|92.57|91.27|92.57|91.27|92.57|91.27|92.57|91.27|1
1656768180000|2022-07-02 13:23:00|92.58|91.28|92.58|91.28|92.58|91.28|92.58|91.28|1
1656768190000|2022-07-02 13:23:10|92.57|91.27|92.54|91.24|92.57|91.27|92.54|91.24|2
1656768200000|2022-07-02 13:23:20|92.53|91.23|92.53|91.23|92.53|91.23|92.53|91.23|1
1656768210000|2022-07-02 13:23:30|92.54|91.24|92.5|91.2|92.54|91.24|92.5|91.2|2
1656768220000|2022-07-02 13:23:40|92.51|91.21|92.53|91.23|92.53|91.23|92.51|91.21|3
1656768250000|2022-07-02 13:24:10|92.54|91.24|92.54|91.24|92.54|91.24|92.54|91.24|1
1656768260000|2022-07-02 13:24:20|92.53|91.23|92.53|91.23|92.53|91.23|92.53|91.23|1
1656768320000|2022-07-02 13:25:20|92.52|91.22|92.52|91.22|92.52|91.22|92.51|91.21|3
1656768340000|2022-07-02 13:25:40|92.51|91.21|92.44|91.14|92.51|91.21|92.44|91.14|4
1656768350000|2022-07-02 13:25:50|92.43|91.13|92.44|91.14|92.44|91.14|92.43|91.13|2
1656768360000|2022-07-02 13:26:00|92.43|91.13|92.43|91.13|92.43|91.13|92.43|91.13|1
1656768370000|2022-07-02 13:26:10|92.44|91.14|92.44|91.14|92.44|91.14|92.44|91.14|1
1656768380000|2022-07-02 13:26:20|92.5|91.2|92.51|91.21|92.52|91.22|92.5|91.2|6
1656768390000|2022-07-02 13:26:30|92.5|91.2|92.49|91.19|92.5|91.2|92.49|91.19|2
1656768450000|2022-07-02 13:27:30|92.5|91.2|92.52|91.22|92.56|91.26|92.5|91.2|6
1656768480000|2022-07-02 13:28:00|92.5|91.2|92.53|91.23|92.53|91.23|92.48|91.18|7
1656768490000|2022-07-02 13:28:10|92.54|91.24|92.54|91.24|92.54|91.24|92.51|91.21|5
1656768500000|2022-07-02 13:28:20|92.53|91.23|92.52|91.22|92.53|91.23|92.52|91.22|2
1656768510000|2022-07-02 13:28:30|92.53|91.23|92.54|91.24|92.55|91.25|92.53|91.23|4
1656768520000|2022-07-02 13:28:40|92.55|91.25|92.53|91.23|92.55|91.25|92.53|91.23|3
1656768540000|2022-07-02 13:29:00|92.51|91.21|92.51|91.21|92.51|91.21|92.51|91.21|1
1656768550000|2022-07-02 13:29:10|92.52|91.22|92.51|91.21|92.53|91.23|92.51|91.21|3
1656768560000|2022-07-02 13:29:20|92.5|91.2|92.51|91.21|92.51|91.21|92.5|91.2|2
1656768570000|2022-07-02 13:29:30|92.5|91.2|92.49|91.19|92.5|91.2|92.49|91.19|2
1656768590000|2022-07-02 13:29:50|92.48|91.18|92.45|91.15|92.48|91.18|92.44|91.14|5
1656768600000|2022-07-02 13:30:00|92.44|91.14|92.48|91.18|92.48|91.18|92.44|91.14|3
1656768610000|2022-07-02 13:30:10|92.49|91.19|92.49|91.19|92.49|91.19|92.49|91.19|1
1656768620000|2022-07-02 13:30:20|92.5|91.2|92.52|91.22|92.53|91.23|92.5|91.2|3
1656768630000|2022-07-02 13:30:30|92.54|91.24|92.54|91.24|92.54|91.24|92.54|91.24|1
1656768640000|2022-07-02 13:30:40|92.55|91.25|92.56|91.26|92.59|91.29|92.55|91.25|6
1656768670000|2022-07-02 13:31:10|92.55|91.25|92.53|91.23|92.55|91.25|92.53|91.23|2
1656768680000|2022-07-02 13:31:20|92.52|91.22|92.52|91.22|92.53|91.23|92.52|91.22|3
1656768690000|2022-07-02 13:31:30|92.51|91.21|92.4|91.1|92.51|91.21|92.4|91.1|11
1656768700000|2022-07-02 13:31:40|92.39|91.09|92.37|91.07|92.39|91.09|92.37|91.07|2
1656768710000|2022-07-02 13:31:50|92.38|91.08|92.39|91.09|92.43|91.13|92.38|91.08|6
1656768720000|2022-07-02 13:32:00|92.38|91.08|92.35|91.05|92.38|91.08|92.35|91.05|4
1656768730000|2022-07-02 13:32:10|92.36|91.06|92.35|91.05|92.36|91.06|92.35|91.05|2
1656768740000|2022-07-02 13:32:20|92.34|91.04|92.29|90.99|92.34|91.04|92.28|90.98|8
1656768750000|2022-07-02 13:32:30|92.24|90.94|92.26|90.96|92.27|90.97|92.24|90.94|4
1656768760000|2022-07-02 13:32:40|92.27|90.97|92.25|90.95|92.27|90.97|92.25|90.95|3
1656768770000|2022-07-02 13:32:50|92.26|90.96|92.3|91|92.3|91|92.26|90.96|2
1656768780000|2022-07-02 13:33:00|92.31|91.01|92.32|91.02|92.32|91.02|92.31|91.01|2
1656768790000|2022-07-02 13:33:10|92.31|91.01|92.32|91.02|92.32|91.02|92.3|91|4
1656768800000|2022-07-02 13:33:20|92.33|91.03|92.33|91.03|92.33|91.03|92.33|91.03|1
1656768830000|2022-07-02 13:33:50|92.34|91.04|92.34|91.04|92.34|91.04|92.34|91.04|1
1656768870000|2022-07-02 13:34:30|92.33|91.03|92.33|91.03|92.34|91.04|92.33|91.03|3
1656768900000|2022-07-02 13:35:00|92.36|91.06|92.34|91.04|92.36|91.06|92.34|91.04|3
1656768920000|2022-07-02 13:35:20|92.35|91.05|92.34|91.04|92.35|91.05|92.34|91.04|2
1656768940000|2022-07-02 13:35:40|92.39|91.09|92.38|91.08|92.4|91.1|92.38|91.08|4
1656768950000|2022-07-02 13:35:50|92.39|91.09|92.39|91.09|92.4|91.1|92.39|91.09|3
1656768960000|2022-07-02 13:36:00|92.38|91.08|92.35|91.05|92.38|91.08|92.35|91.05|3
1656768990000|2022-07-02 13:36:30|92.34|91.04|92.33|91.03|92.34|91.04|92.33|91.03|2
1656769020000|2022-07-02 13:37:00|92.34|91.04|92.34|91.04|92.34|91.04|92.34|91.04|1
1656769080000|2022-07-02 13:38:00|92.36|91.06|92.43|91.13|92.43|91.13|92.36|91.06|11
1656769090000|2022-07-02 13:38:10|92.42|91.12|92.44|91.14|92.44|91.14|92.42|91.12|5
1656769100000|2022-07-02 13:38:20|92.43|91.13|92.43|91.13|92.44|91.14|92.43|91.13|3
1656769140000|2022-07-02 13:39:00|92.42|91.12|92.4|91.1|92.42|91.12|92.38|91.08|4
1656769160000|2022-07-02 13:39:20|92.41|91.11|92.41|91.11|92.41|91.11|92.41|91.11|1
1656769170000|2022-07-02 13:39:30|92.42|91.12|92.42|91.12|92.42|91.12|92.42|91.12|1
1656769190000|2022-07-02 13:39:50|92.41|91.11|92.4|91.1|92.41|91.11|92.4|91.1|2
1656769200000|2022-07-02 13:40:00|92.41|91.11|92.46|91.16|92.47|91.17|92.41|91.11|7
1656769210000|2022-07-02 13:40:10|92.45|91.15|92.44|91.14|92.45|91.15|92.44|91.14|2
1656769220000|2022-07-02 13:40:20|92.45|91.15|92.45|91.15|92.45|91.15|92.45|91.15|1
1656769230000|2022-07-02 13:40:30|92.46|91.16|92.46|91.16|92.46|91.16|92.46|91.16|1
1656769250000|2022-07-02 13:40:50|92.45|91.15|92.42|91.12|92.46|91.16|92.42|91.12|7
1656769260000|2022-07-02 13:41:00|92.41|91.11|92.41|91.11|92.41|91.11|92.41|91.11|1
1656769300000|2022-07-02 13:41:40|92.4|91.1|92.36|91.06|92.4|91.1|92.35|91.05|7
1656769310000|2022-07-02 13:41:50|92.34|91.04|92.32|91.02|92.34|91.04|92.32|91.02|3
1656769320000|2022-07-02 13:42:00|92.33|91.03|92.33|91.03|92.33|91.03|92.32|91.02|3
1656769330000|2022-07-02 13:42:10|92.32|91.02|92.32|91.02|92.32|91.02|92.32|91.02|1
1656769340000|2022-07-02 13:42:20|92.33|91.03|92.33|91.03|92.33|91.03|92.32|91.02|3
1656769350000|2022-07-02 13:42:30|92.32|91.02|92.33|91.03|92.33|91.03|92.32|91.02|2
1656769370000|2022-07-02 13:42:50|92.34|91.04|92.34|91.04|92.34|91.04|92.33|91.03|3
1656769440000|2022-07-02 13:44:00|92.33|91.03|92.33|91.03|92.33|91.03|92.33|91.03|1
1656769470000|2022-07-02 13:44:30|92.32|91.02|92.26|90.96|92.32|91.02|92.26|90.96|7
1656769480000|2022-07-02 13:44:40|92.27|90.97|92.26|90.96|92.27|90.97|92.26|90.96|2
1656769490000|2022-07-02 13:44:50|92.27|90.97|92.34|91.04|92.35|91.05|92.27|90.97|4
1656769510000|2022-07-02 13:45:10|92.35|91.05|92.33|91.03|92.35|91.05|92.33|91.03|3
1656769570000|2022-07-02 13:46:10|92.34|91.04|92.34|91.04|92.34|91.04|92.34|91.04|1
1656769600000|2022-07-02 13:46:40|92.35|91.05|92.39|91.09|92.39|91.09|92.35|91.05|2
1656769620000|2022-07-02 13:47:00|92.38|91.08|92.38|91.08|92.38|91.08|92.38|91.08|1
1656769630000|2022-07-02 13:47:10|92.37|91.07|92.36|91.06|92.37|91.07|92.36|91.06|2
1656769640000|2022-07-02 13:47:20|92.35|91.05|92.35|91.05|92.35|91.05|92.35|91.05|1
1656769650000|2022-07-02 13:47:30|92.34|91.04|92.33|91.03|92.34|91.04|92.33|91.03|2
1656769660000|2022-07-02 13:47:40|92.32|91.02|92.34|91.04|92.35|91.05|92.32|91.02|5
1656769680000|2022-07-02 13:48:00|92.33|91.03|92.33|91.03|92.33|91.03|92.33|91.03|1
1656769710000|2022-07-02 13:48:30|92.34|91.04|92.35|91.05|92.4|91.1|92.34|91.04|6
1656769730000|2022-07-02 13:48:50|92.34|91.04|92.34|91.04|92.34|91.04|92.34|91.04|1
1656769750000|2022-07-02 13:49:10|92.33|91.03|92.33|91.03|92.33|91.03|92.33|91.03|1
1656769780000|2022-07-02 13:49:40|92.34|91.04|92.33|91.03|92.34|91.04|92.33|91.03|2
1656769790000|2022-07-02 13:49:50|92.32|91.02|92.31|91.01|92.32|91.02|92.31|91.01|2
1656769800000|2022-07-02 13:50:00|92.32|91.02|92.31|91.01|92.32|91.02|92.31|91.01|2
1656769820000|2022-07-02 13:50:20|92.32|91.02|92.34|91.04|92.34|91.04|92.32|91.02|2
1656769830000|2022-07-02 13:50:30|92.33|91.03|92.35|91.05|92.35|91.05|92.33|91.03|3
1656769850000|2022-07-02 13:50:50|92.34|91.04|92.35|91.05|92.35|91.05|92.32|91.02|6
1656769860000|2022-07-02 13:51:00|92.33|91.03|92.33|91.03|92.33|91.03|92.33|91.03|1
1656769880000|2022-07-02 13:51:20|92.34|91.04|92.35|91.05|92.35|91.05|92.34|91.04|2
1656769890000|2022-07-02 13:51:30|92.34|91.04|92.34|91.04|92.34|91.04|92.34|91.04|1
1656769900000|2022-07-02 13:51:40|92.35|91.05|92.42|91.12|92.42|91.12|92.35|91.05|6
1656769910000|2022-07-02 13:51:50|92.43|91.13|92.43|91.13|92.43|91.13|92.42|91.12|3
1656769920000|2022-07-02 13:52:00|92.44|91.14|92.47|91.17|92.49|91.19|92.44|91.14|7
1656769930000|2022-07-02 13:52:10|92.46|91.16|92.45|91.15|92.46|91.16|92.45|91.15|2
1656769950000|2022-07-02 13:52:30|92.44|91.14|92.43|91.13|92.44|91.14|92.43|91.13|2
1656769960000|2022-07-02 13:52:40|92.42|91.12|92.42|91.12|92.42|91.12|92.42|91.12|1
1656769970000|2022-07-02 13:52:50|92.43|91.13|92.43|91.13|92.44|91.14|92.42|91.12|4
1656769980000|2022-07-02 13:53:00|92.44|91.14|92.44|91.14|92.44|91.14|92.44|91.14|1
1656770000000|2022-07-02 13:53:20|92.43|91.13|92.43|91.13|92.43|91.13|92.43|91.13|1
1656770050000|2022-07-02 13:54:10|92.44|91.14|92.48|91.18|92.48|91.18|92.44|91.14|2
1656770060000|2022-07-02 13:54:20|92.46|91.16|92.45|91.15|92.46|91.16|92.44|91.14|3
1656770070000|2022-07-02 13:54:30|92.44|91.14|92.45|91.15|92.45|91.15|92.44|91.14|2
1656770090000|2022-07-02 13:54:50|92.44|91.14|92.43|91.13|92.44|91.14|92.43|91.13|2
1656770100000|2022-07-02 13:55:00|92.44|91.14|92.46|91.16|92.5|91.2|92.44|91.14|9
1656770110000|2022-07-02 13:55:10|92.45|91.15|92.44|91.14|92.45|91.15|92.44|91.14|2
1656770150000|2022-07-02 13:55:50|92.45|91.15|92.44|91.14|92.45|91.15|92.44|91.14|2
1656770160000|2022-07-02 13:56:00|92.45|91.15|92.45|91.15|92.45|91.15|92.45|91.15|1
1656770170000|2022-07-02 13:56:10|92.44|91.14|92.44|91.14|92.45|91.15|92.44|91.14|3
1656770190000|2022-07-02 13:56:30|92.43|91.13|92.42|91.12|92.43|91.13|92.42|91.12|2
1656770200000|2022-07-02 13:56:40|92.4|91.1|92.39|91.09|92.4|91.1|92.38|91.08|3
1656770220000|2022-07-02 13:57:00|92.4|91.1|92.44|91.14|92.45|91.15|92.4|91.1|5
1656770240000|2022-07-02 13:57:20|92.45|91.15|92.45|91.15|92.45|91.15|92.45|91.15|1
1656770260000|2022-07-02 13:57:40|92.44|91.14|92.45|91.15|92.45|91.15|92.44|91.14|2
1656770270000|2022-07-02 13:57:50|92.44|91.14|92.44|91.14|92.44|91.14|92.44|91.14|1
1656770280000|2022-07-02 13:58:00|92.43|91.13|92.44|91.14|92.44|91.14|92.43|91.13|2
1656770300000|2022-07-02 13:58:20|92.43|91.13|92.43|91.13|92.43|91.13|92.43|91.13|1
1656770310000|2022-07-02 13:58:30|92.44|91.14|92.44|91.14|92.44|91.14|92.44|91.14|1
1656770320000|2022-07-02 13:58:40|92.43|91.13|92.43|91.13|92.43|91.13|92.43|91.13|1
1656770330000|2022-07-02 13:58:50|92.42|91.12|92.44|91.14|92.44|91.14|92.42|91.12|2
1656770340000|2022-07-02 13:59:00|92.43|91.13|92.48|91.18|92.48|91.18|92.43|91.13|4
1656770350000|2022-07-02 13:59:10|92.49|91.19|92.52|91.22|92.53|91.23|92.49|91.19|10
1656770360000|2022-07-02 13:59:20|92.53|91.23|92.52|91.22|92.53|91.23|92.52|91.22|2
1656770370000|2022-07-02 13:59:30|92.53|91.23|92.53|91.23|92.54|91.24|92.53|91.23|3
1656770380000|2022-07-02 13:59:40|92.52|91.22|92.52|91.22|92.52|91.22|92.52|91.22|1
1656770390000|2022-07-02 13:59:50|92.53|91.23|92.52|91.22|92.54|91.24|92.52|91.22|4
1656770400000|2022-07-02 14:00:00|92.53|91.23|92.54|91.24|92.54|91.24|92.53|91.23|4
1656770410000|2022-07-02 14:00:10|92.53|91.23|92.52|91.22|92.53|91.23|92.52|91.22|2
1656770420000|2022-07-02 14:00:20|92.53|91.23|92.47|91.17|92.53|91.23|92.47|91.17|6
1656770430000|2022-07-02 14:00:30|92.48|91.18|92.48|91.18|92.48|91.18|92.48|91.18|1
1656770440000|2022-07-02 14:00:40|92.51|91.21|92.49|91.19|92.51|91.21|92.49|91.19|3
1656770460000|2022-07-02 14:01:00|92.48|91.18|92.48|91.18|92.48|91.18|92.48|91.18|1
1656770470000|2022-07-02 14:01:10|92.49|91.19|92.49|91.19|92.52|91.22|92.49|91.19|7
1656770480000|2022-07-02 14:01:20|92.5|91.2|92.5|91.2|92.5|91.2|92.5|91.2|1
1656770500000|2022-07-02 14:01:40|92.51|91.21|92.54|91.24|92.55|91.25|92.51|91.21|10
1656770510000|2022-07-02 14:01:50|92.55|91.25|92.55|91.25|92.55|91.25|92.55|91.25|1
1656770580000|2022-07-02 14:03:00|92.56|91.26|92.59|91.29|92.63|91.33|92.56|91.26|9
1656770590000|2022-07-02 14:03:10|92.58|91.28|92.58|91.28|92.58|91.28|92.58|91.28|1
1656770600000|2022-07-02 14:03:20|92.6|91.3|92.58|91.28|92.6|91.3|92.58|91.28|3
1656770610000|2022-07-02 14:03:30|92.59|91.29|92.6|91.3|92.6|91.3|92.59|91.29|2
1656770620000|2022-07-02 14:03:40|92.59|91.29|92.6|91.3|92.61|91.31|92.59|91.29|4
1656770640000|2022-07-02 14:04:00|92.61|91.31|92.62|91.32|92.63|91.33|92.61|91.31|4
1656770650000|2022-07-02 14:04:10|92.63|91.33|92.62|91.32|92.63|91.33|92.62|91.32|2
1656770670000|2022-07-02 14:04:30|92.63|91.33|92.63|91.33|92.63|91.33|92.63|91.33|1
1656770680000|2022-07-02 14:04:40|92.62|91.32|92.62|91.32|92.62|91.32|92.62|91.32|1
1656770690000|2022-07-02 14:04:50|92.63|91.33|92.63|91.33|92.63|91.33|92.63|91.33|1
1656770700000|2022-07-02 14:05:00|92.64|91.34|92.64|91.34|92.66|91.36|92.63|91.33|7
1656770720000|2022-07-02 14:05:20|92.63|91.33|92.63|91.33|92.63|91.33|92.63|91.33|1
1656770740000|2022-07-02 14:05:40|92.64|91.34|92.64|91.34|92.64|91.34|92.64|91.34|1
1656770770000|2022-07-02 14:06:10|92.63|91.33|92.62|91.32|92.63|91.33|92.62|91.32|2
1656770780000|2022-07-02 14:06:20|92.61|91.31|92.59|91.29|92.61|91.31|92.59|91.29|3
1656770790000|2022-07-02 14:06:30|92.55|91.25|92.52|91.22|92.55|91.25|92.52|91.22|3
1656770800000|2022-07-02 14:06:40|92.53|91.23|92.53|91.23|92.53|91.23|92.53|91.23|1
1656770810000|2022-07-02 14:06:50|92.54|91.24|92.58|91.28|92.58|91.28|92.53|91.23|4
1656770820000|2022-07-02 14:07:00|92.57|91.27|92.57|91.27|92.57|91.27|92.57|91.27|1
1656770830000|2022-07-02 14:07:10|92.56|91.26|92.56|91.26|92.56|91.26|92.56|91.26|1
1656770840000|2022-07-02 14:07:20|92.57|91.27|92.57|91.27|92.57|91.27|92.57|91.27|1
1656770870000|2022-07-02 14:07:50|92.56|91.26|92.56|91.26|92.57|91.27|92.56|91.26|3
1656770880000|2022-07-02 14:08:00|92.57|91.27|92.57|91.27|92.58|91.28|92.57|91.27|3
1656770890000|2022-07-02 14:08:10|92.59|91.29|92.59|91.29|92.59|91.29|92.59|91.29|1
1656770900000|2022-07-02 14:08:20|92.58|91.28|92.59|91.29|92.59|91.29|92.58|91.28|2
1656770910000|2022-07-02 14:08:30|92.58|91.28|92.57|91.27|92.58|91.28|92.57|91.27|2
1656770930000|2022-07-02 14:08:50|92.56|91.26|92.6|91.3|92.6|91.3|92.56|91.26|4
1656770940000|2022-07-02 14:09:00|92.59|91.29|92.59|91.29|92.61|91.31|92.58|91.28|6
1656770960000|2022-07-02 14:09:20|92.6|91.3|92.6|91.3|92.6|91.3|92.6|91.3|1
1656770990000|2022-07-02 14:09:50|92.59|91.29|92.59|91.29|92.59|91.29|92.59|91.29|1
1656771000000|2022-07-02 14:10:00|92.6|91.3|92.61|91.31|92.61|91.31|92.6|91.3|2
1656771010000|2022-07-02 14:10:10|92.6|91.3|92.6|91.3|92.6|91.3|92.6|91.3|1
1656771040000|2022-07-02 14:10:40|92.56|91.26|92.56|91.26|92.56|91.26|92.56|91.26|1
1656771090000|2022-07-02 14:11:30|92.55|91.25|92.55|91.25|92.55|91.25|92.55|91.25|1
1656771100000|2022-07-02 14:11:40|92.57|91.27|92.61|91.31|92.61|91.31|92.57|91.27|3
1656771110000|2022-07-02 14:11:50|92.62|91.32|92.6|91.3|92.62|91.32|92.6|91.3|5
1656771120000|2022-07-02 14:12:00|92.61|91.31|92.61|91.31|92.61|91.31|92.61|91.31|1
1656771150000|2022-07-02 14:12:30|92.6|91.3|92.59|91.29|92.6|91.3|92.59|91.29|2
1656771160000|2022-07-02 14:12:40|92.6|91.3|92.61|91.31|92.62|91.32|92.6|91.3|5
1656771180000|2022-07-02 14:13:00|92.6|91.3|92.6|91.3|92.6|91.3|92.6|91.3|1
1656771190000|2022-07-02 14:13:10|92.61|91.31|92.61|91.31|92.62|91.32|92.61|91.31|3
1656771210000|2022-07-02 14:13:30|92.6|91.3|92.6|91.3|92.6|91.3|92.6|91.3|1
1656771220000|2022-07-02 14:13:40|92.59|91.29|92.61|91.31|92.61|91.31|92.59|91.29|5
1656771230000|2022-07-02 14:13:50|92.62|91.32|92.62|91.32|92.64|91.34|92.62|91.32|5
1656771250000|2022-07-02 14:14:10|92.63|91.33|92.63|91.33|92.63|91.33|92.63|91.33|1
1656771320000|2022-07-02 14:15:20|92.64|91.34|92.64|91.34|92.64|91.34|92.64|91.34|1
1656771330000|2022-07-02 14:15:30|92.63|91.33|92.63|91.33|92.63|91.33|92.63|91.33|1
1656771340000|2022-07-02 14:15:40|92.64|91.34|92.64|91.34|92.64|91.34|92.64|91.34|1
1656771350000|2022-07-02 14:15:50|92.7|91.4|92.76|91.46|92.76|91.46|92.7|91.4|4
1656771360000|2022-07-02 14:16:00|92.75|91.45|92.71|91.41|92.76|91.46|92.71|91.41|6
1656771400000|2022-07-02 14:16:40|92.7|91.4|92.7|91.4|92.7|91.4|92.7|91.4|1
1656771410000|2022-07-02 14:16:50|92.71|91.41|92.74|91.44|92.74|91.44|92.71|91.41|2
1656771420000|2022-07-02 14:17:00|92.75|91.45|92.78|91.48|92.78|91.48|92.75|91.45|4
1656771440000|2022-07-02 14:17:20|92.79|91.49|92.79|91.49|92.79|91.49|92.79|91.49|1
1656771450000|2022-07-02 14:17:30|92.82|91.52|92.86|91.56|92.86|91.56|92.82|91.52|4
1656771460000|2022-07-02 14:17:40|92.87|91.57|92.91|91.61|92.92|91.62|92.87|91.57|8
1656771470000|2022-07-02 14:17:50|92.9|91.6|92.89|91.59|92.9|91.6|92.89|91.59|2
1656771480000|2022-07-02 14:18:00|92.88|91.58|92.88|91.58|92.88|91.58|92.85|91.55|6
1656771490000|2022-07-02 14:18:10|92.87|91.57|92.92|91.62|92.94|91.64|92.87|91.57|8
1656771500000|2022-07-02 14:18:20|92.94|91.64|92.9|91.6|92.94|91.64|92.9|91.6|5
1656771510000|2022-07-02 14:18:30|92.89|91.59|92.8|91.5|92.89|91.59|92.8|91.5|7
1656771520000|2022-07-02 14:18:40|92.79|91.49|92.7|91.4|92.79|91.49|92.7|91.4|9
1656771530000|2022-07-02 14:18:50|92.68|91.38|92.69|91.39|92.69|91.39|92.68|91.38|4
1656771540000|2022-07-02 14:19:00|92.68|91.38|92.68|91.38|92.69|91.39|92.68|91.38|3
1656771570000|2022-07-02 14:19:30|92.69|91.39|92.7|91.4|92.73|91.43|92.69|91.39|7
1656771600000|2022-07-02 14:20:00|92.78|91.48|92.78|91.48|92.78|91.48|92.76|91.46|3
1656771620000|2022-07-02 14:20:20|92.79|91.49|92.79|91.49|92.79|91.49|92.79|91.49|1
1656771630000|2022-07-02 14:20:30|92.81|91.51|92.81|91.51|92.81|91.51|92.81|91.51|1
1656771640000|2022-07-02 14:20:40|92.8|91.5|92.88|91.58|92.88|91.58|92.8|91.5|5
1656771650000|2022-07-02 14:20:50|92.87|91.57|92.87|91.57|92.87|91.57|92.86|91.56|3
1656771660000|2022-07-02 14:21:00|92.89|91.59|92.89|91.59|92.89|91.59|92.89|91.59|1
1656771700000|2022-07-02 14:21:40|92.88|91.58|92.88|91.58|92.88|91.58|92.88|91.58|1
1656771710000|2022-07-02 14:21:50|92.89|91.59|92.89|91.59|92.89|91.59|92.89|91.59|1
1656771730000|2022-07-02 14:22:10|92.88|91.58|92.84|91.54|92.88|91.58|92.84|91.54|3
1656771740000|2022-07-02 14:22:20|92.83|91.53|92.89|91.59|92.89|91.59|92.83|91.53|4
1656771750000|2022-07-02 14:22:30|92.88|91.58|92.87|91.57|92.89|91.59|92.87|91.57|4
1656771770000|2022-07-02 14:22:50|92.88|91.58|92.88|91.58|92.89|91.59|92.88|91.58|3
1656771780000|2022-07-02 14:23:00|92.87|91.57|92.87|91.57|92.87|91.57|92.87|91.57|1
1656771790000|2022-07-02 14:23:10|92.88|91.58|92.88|91.58|92.88|91.58|92.88|91.58|1
1656771820000|2022-07-02 14:23:40|92.91|91.61|92.89|91.59|92.91|91.61|92.89|91.59|3
1656771830000|2022-07-02 14:23:50|92.88|91.58|92.89|91.59|92.89|91.59|92.88|91.58|4
1656771870000|2022-07-02 14:24:30|92.88|91.58|92.88|91.58|92.88|91.58|92.88|91.58|1
1656771880000|2022-07-02 14:24:40|92.87|91.57|92.88|91.58|92.88|91.58|92.85|91.55|6
1656771890000|2022-07-02 14:24:50|92.87|91.57|92.87|91.57|92.87|91.57|92.87|91.57|1
1656771900000|2022-07-02 14:25:00|92.86|91.56|92.86|91.56|92.87|91.57|92.86|91.56|3
1656771910000|2022-07-02 14:25:10|92.88|91.58|92.88|91.58|92.88|91.58|92.88|91.58|1
1656771920000|2022-07-02 14:25:20|92.87|91.57|92.9|91.6|92.9|91.6|92.87|91.57|3
1656771930000|2022-07-02 14:25:30|92.89|91.59|92.89|91.59|92.89|91.59|92.89|91.59|1
1656771980000|2022-07-02 14:26:20|92.88|91.58|92.9|91.6|92.91|91.61|92.88|91.58|5
1656771990000|2022-07-02 14:26:30|92.92|91.62|92.94|91.64|92.95|91.65|92.91|91.61|5
1656772000000|2022-07-02 14:26:40|92.93|91.63|92.95|91.65|92.96|91.66|92.93|91.63|4
1656772020000|2022-07-02 14:27:00|92.94|91.64|92.94|91.64|92.94|91.64|92.94|91.64|1
1656772060000|2022-07-02 14:27:40|92.96|91.66|92.96|91.66|92.96|91.66|92.96|91.66|1
1656772070000|2022-07-02 14:27:50|92.98|91.68|92.98|91.68|92.98|91.68|92.98|91.68|1
1656772080000|2022-07-02 14:28:00|92.97|91.67|92.95|91.65|92.97|91.67|92.95|91.65|7
1656772090000|2022-07-02 14:28:10|92.94|91.64|92.91|91.61|92.94|91.64|92.91|91.61|4
1656772110000|2022-07-02 14:28:30|92.9|91.6|92.9|91.6|92.9|91.6|92.9|91.6|1
1656772130000|2022-07-02 14:28:50|92.91|91.61|92.96|91.66|92.97|91.67|92.91|91.61|5
1656772140000|2022-07-02 14:29:00|92.95|91.65|92.92|91.62|92.95|91.65|92.92|91.62|5
1656772160000|2022-07-02 14:29:20|92.93|91.63|92.96|91.66|92.99|91.69|92.93|91.63|6
1656772170000|2022-07-02 14:29:30|92.97|91.67|92.96|91.66|92.97|91.67|92.95|91.65|3
1656772190000|2022-07-02 14:29:50|92.97|91.67|92.97|91.67|92.97|91.67|92.97|91.67|1
1656772210000|2022-07-02 14:30:10|92.96|91.66|92.94|91.64|92.97|91.67|92.94|91.64|5
1656772230000|2022-07-02 14:30:30|92.93|91.63|92.97|91.67|92.97|91.67|92.93|91.63|5
1656772240000|2022-07-02 14:30:40|92.96|91.66|92.96|91.66|92.97|91.67|92.96|91.66|3
1656772250000|2022-07-02 14:30:50|92.95|91.65|92.95|91.65|92.95|91.65|92.95|91.65|1
1656772260000|2022-07-02 14:31:00|92.96|91.66|92.94|91.64|92.96|91.66|92.94|91.64|5
1656772270000|2022-07-02 14:31:10|92.95|91.65|92.96|91.66|92.96|91.66|92.95|91.65|2
1656772300000|2022-07-02 14:31:40|92.98|91.68|92.98|91.68|92.98|91.68|92.98|91.68|1
1656772320000|2022-07-02 14:32:00|93|91.7|93.02|91.72|93.02|91.72|92.99|91.69|4
1656772340000|2022-07-02 14:32:20|93.01|91.71|93.01|91.71|93.01|91.71|93.01|91.71|1
1656772350000|2022-07-02 14:32:30|93|91.7|93.01|91.71|93.01|91.71|93|91.7|4
1656772360000|2022-07-02 14:32:40|93|91.7|93|91.7|93.01|91.71|93|91.7|3
1656772370000|2022-07-02 14:32:50|93.01|91.71|93.01|91.71|93.01|91.71|93.01|91.71|1
1656772390000|2022-07-02 14:33:10|93.02|91.72|93.02|91.72|93.02|91.72|93.02|91.72|1
1656772400000|2022-07-02 14:33:20|93.01|91.71|93.04|91.74|93.04|91.74|93.01|91.71|7
1656772410000|2022-07-02 14:33:30|93.03|91.73|93.03|91.73|93.03|91.73|93.03|91.73|1
1656772430000|2022-07-02 14:33:50|93.04|91.74|93.08|91.78|93.09|91.79|93.04|91.74|7
1656772440000|2022-07-02 14:34:00|93.09|91.79|93.04|91.74|93.11|91.81|93.03|91.73|9
1656772450000|2022-07-02 14:34:10|93.02|91.72|93.05|91.75|93.06|91.76|93.01|91.71|11
1656772460000|2022-07-02 14:34:20|93.04|91.74|93.04|91.74|93.04|91.74|93.04|91.74|1
1656772470000|2022-07-02 14:34:30|93.07|91.77|93.07|91.77|93.07|91.77|93.07|91.77|1
1656772480000|2022-07-02 14:34:40|93.06|91.76|93.06|91.76|93.06|91.76|93.06|91.76|1
1656772490000|2022-07-02 14:34:50|93.05|91.75|93.05|91.75|93.06|91.76|93.05|91.75|3
1656772500000|2022-07-02 14:35:00|93.07|91.77|93.05|91.75|93.07|91.77|93.05|91.75|3
1656772510000|2022-07-02 14:35:10|93.06|91.76|93.01|91.71|93.06|91.76|93.01|91.71|6
1656772520000|2022-07-02 14:35:20|93|91.7|92.93|91.63|93|91.7|92.93|91.63|5
1656772530000|2022-07-02 14:35:30|92.95|91.65|92.95|91.65|92.95|91.65|92.95|91.65|1
1656772540000|2022-07-02 14:35:40|92.96|91.66|92.96|91.66|92.96|91.66|92.96|91.66|1
1656772550000|2022-07-02 14:35:50|92.97|91.67|93.06|91.76|93.07|91.77|92.97|91.67|9
1656772560000|2022-07-02 14:36:00|93.05|91.75|93.05|91.75|93.05|91.75|93.04|91.74|3
1656772580000|2022-07-02 14:36:20|93.04|91.74|93.04|91.74|93.08|91.78|93.04|91.74|9
1656772590000|2022-07-02 14:36:30|93.02|91.72|92.99|91.69|93.02|91.72|92.99|91.69|3
1656772610000|2022-07-02 14:36:50|93|91.7|92.99|91.69|93.02|91.72|92.99|91.69|5
1656772620000|2022-07-02 14:37:00|92.98|91.68|92.98|91.68|92.98|91.68|92.98|91.68|1
1656772630000|2022-07-02 14:37:10|92.99|91.69|92.94|91.64|92.99|91.69|92.93|91.63|8
1656772640000|2022-07-02 14:37:20|92.98|91.68|92.98|91.68|92.98|91.68|92.98|91.68|1
1656772650000|2022-07-02 14:37:30|92.99|91.69|93.02|91.72|93.03|91.73|92.99|91.69|4
1656772660000|2022-07-02 14:37:40|93.01|91.71|93.03|91.73|93.03|91.73|93.01|91.71|2
1656772680000|2022-07-02 14:38:00|93.04|91.74|93.02|91.72|93.04|91.74|93.02|91.72|5
1656772690000|2022-07-02 14:38:10|93.03|91.73|93.03|91.73|93.03|91.73|93.03|91.73|1
1656772700000|2022-07-02 14:38:20|93.04|91.74|93.05|91.75|93.05|91.75|93.04|91.74|2
1656772720000|2022-07-02 14:38:40|93.03|91.73|93.03|91.73|93.03|91.73|93.03|91.73|1
1656772740000|2022-07-02 14:39:00|93.05|91.75|93.01|91.71|93.05|91.75|93|91.7|5
1656772750000|2022-07-02 14:39:10|93.03|91.73|93.06|91.76|93.08|91.78|93|91.7|7
1656772760000|2022-07-02 14:39:20|93.05|91.75|93.05|91.75|93.05|91.75|93.05|91.75|1
1656772770000|2022-07-02 14:39:30|93.06|91.76|93.06|91.76|93.06|91.76|93.06|91.76|1
1656772780000|2022-07-02 14:39:40|93.07|91.77|93.16|91.86|93.17|91.87|93.07|91.77|8
1656772800000|2022-07-02 14:40:00|93.15|91.85|93.13|91.83|93.15|91.85|93.13|91.83|3
1656772810000|2022-07-02 14:40:10|93.14|91.84|93.14|91.84|93.14|91.84|93.14|91.84|1
1656772820000|2022-07-02 14:40:20|93.13|91.83|93.13|91.83|93.13|91.83|93.13|91.83|1
1656772830000|2022-07-02 14:40:30|93.12|91.82|93.12|91.82|93.12|91.82|93.1|91.8|7
1656772840000|2022-07-02 14:40:40|93.11|91.81|93.14|91.84|93.15|91.85|93.11|91.81|5
1656772870000|2022-07-02 14:41:10|93.13|91.83|93.12|91.82|93.13|91.83|93.12|91.82|4
1656772880000|2022-07-02 14:41:20|93.1|91.8|93.11|91.81|93.11|91.81|93.1|91.8|2
1656772890000|2022-07-02 14:41:30|93.1|91.8|93.07|91.77|93.1|91.8|93.07|91.77|4
1656772910000|2022-07-02 14:41:50|93.05|91.75|93.05|91.75|93.05|91.75|93.05|91.75|1
1656772940000|2022-07-02 14:42:20|93.08|91.78|93.06|91.76|93.08|91.78|93.06|91.76|3
1656772950000|2022-07-02 14:42:30|93.05|91.75|93.05|91.75|93.05|91.75|93.05|91.75|1
1656772960000|2022-07-02 14:42:40|93.06|91.76|93.06|91.76|93.06|91.76|93.06|91.76|1
1656772990000|2022-07-02 14:43:10|93.05|91.75|93.05|91.75|93.05|91.75|93.05|91.75|1
1656773050000|2022-07-02 14:44:10|93.04|91.74|93.05|91.75|93.05|91.75|93.04|91.74|2
1656773100000|2022-07-02 14:45:00|93.04|91.74|93.08|91.78|93.08|91.78|93.04|91.74|2
1656773110000|2022-07-02 14:45:10|93.07|91.77|93.06|91.76|93.07|91.77|93.06|91.76|2
1656773150000|2022-07-02 14:45:50|93.05|91.75|93.05|91.75|93.05|91.75|93.05|91.75|1
1656773170000|2022-07-02 14:46:10|93.06|91.76|93.05|91.75|93.06|91.76|93.05|91.75|2
1656773180000|2022-07-02 14:46:20|93.06|91.76|93.05|91.75|93.06|91.76|93.05|91.75|2
1656773200000|2022-07-02 14:46:40|93.04|91.74|93.04|91.74|93.04|91.74|93.04|91.74|1
1656773210000|2022-07-02 14:46:50|93.03|91.73|93.03|91.73|93.03|91.73|93.03|91.73|1
1656773220000|2022-07-02 14:47:00|93.04|91.74|92.99|91.69|93.04|91.74|92.99|91.69|6
1656773230000|2022-07-02 14:47:10|92.98|91.68|92.98|91.68|92.98|91.68|92.98|91.68|1
1656773240000|2022-07-02 14:47:20|92.97|91.67|92.95|91.65|92.97|91.67|92.95|91.65|3
1656773250000|2022-07-02 14:47:30|92.91|91.61|92.81|91.51|92.91|91.61|92.81|91.51|11
1656773260000|2022-07-02 14:47:40|92.8|91.5|92.81|91.51|92.81|91.51|92.8|91.5|2
1656773270000|2022-07-02 14:47:50|92.8|91.5|92.82|91.52|92.82|91.52|92.8|91.5|3
1656773280000|2022-07-02 14:48:00|92.83|91.53|92.85|91.55|92.86|91.56|92.82|91.52|6
1656773290000|2022-07-02 14:48:10|92.84|91.54|92.83|91.53|92.84|91.54|92.83|91.53|2
1656773300000|2022-07-02 14:48:20|92.85|91.55|92.85|91.55|92.85|91.55|92.85|91.55|1
1656773310000|2022-07-02 14:48:30|92.84|91.54|92.83|91.53|92.84|91.54|92.83|91.53|2
1656773330000|2022-07-02 14:48:50|92.81|91.51|92.81|91.51|92.82|91.52|92.81|91.51|3
1656773340000|2022-07-02 14:49:00|92.8|91.5|92.8|91.5|92.81|91.51|92.8|91.5|5
1656773350000|2022-07-02 14:49:10|92.79|91.49|92.78|91.48|92.79|91.49|92.78|91.48|4
1656773360000|2022-07-02 14:49:20|92.79|91.49|92.8|91.5|92.8|91.5|92.79|91.49|2
1656773370000|2022-07-02 14:49:30|92.82|91.52|92.82|91.52|92.85|91.55|92.82|91.52|5
1656773380000|2022-07-02 14:49:40|92.84|91.54|92.84|91.54|92.84|91.54|92.84|91.54|1
1656773390000|2022-07-02 14:49:50|92.83|91.53|92.83|91.53|92.83|91.53|92.83|91.53|1
1656773400000|2022-07-02 14:50:00|92.81|91.51|92.8|91.5|92.81|91.51|92.79|91.49|3
1656773410000|2022-07-02 14:50:10|92.79|91.49|92.79|91.49|92.79|91.49|92.79|91.49|1
1656773430000|2022-07-02 14:50:30|92.76|91.46|92.75|91.45|92.76|91.46|92.75|91.45|2
1656773440000|2022-07-02 14:50:40|92.74|91.44|92.74|91.44|92.74|91.44|92.74|91.44|1
1656773450000|2022-07-02 14:50:50|92.73|91.43|92.69|91.39|92.73|91.43|92.67|91.37|9
1656773460000|2022-07-02 14:51:00|92.68|91.38|92.68|91.38|92.68|91.38|92.68|91.38|1
1656773470000|2022-07-02 14:51:10|92.69|91.39|92.74|91.44|92.74|91.44|92.69|91.39|6
1656773490000|2022-07-02 14:51:30|92.75|91.45|92.61|91.31|92.75|91.45|92.61|91.31|10
1656773500000|2022-07-02 14:51:40|92.62|91.32|92.64|91.34|92.64|91.34|92.62|91.32|3
1656773510000|2022-07-02 14:51:50|92.66|91.36|92.73|91.43|92.73|91.43|92.66|91.36|2
1656773530000|2022-07-02 14:52:10|92.74|91.44|92.74|91.44|92.74|91.44|92.74|91.44|1
1656773560000|2022-07-02 14:52:40|92.75|91.45|92.74|91.44|92.75|91.45|92.74|91.44|2
1656773580000|2022-07-02 14:53:00|92.73|91.43|92.72|91.42|92.73|91.43|92.72|91.42|2
1656773590000|2022-07-02 14:53:10|92.73|91.43|92.73|91.43|92.74|91.44|92.73|91.43|3
1656773640000|2022-07-02 14:54:00|92.72|91.42|92.72|91.42|92.72|91.42|92.72|91.42|1
1656773650000|2022-07-02 14:54:10|92.71|91.41|92.71|91.41|92.71|91.41|92.71|91.41|1
1656773670000|2022-07-02 14:54:30|92.7|91.4|92.7|91.4|92.7|91.4|92.7|91.4|1
1656773690000|2022-07-02 14:54:50|92.71|91.41|92.71|91.41|92.71|91.41|92.71|91.41|1
1656773700000|2022-07-02 14:55:00|92.72|91.42|92.75|91.45|92.75|91.45|92.72|91.42|4
1656773710000|2022-07-02 14:55:10|92.74|91.44|92.74|91.44|92.74|91.44|92.74|91.44|1
1656773740000|2022-07-02 14:55:40|92.75|91.45|92.75|91.45|92.75|91.45|92.75|91.45|1
1656773750000|2022-07-02 14:55:50|92.74|91.44|92.76|91.46|92.76|91.46|92.74|91.44|3
1656773770000|2022-07-02 14:56:10|92.81|91.51|92.81|91.51|92.82|91.52|92.78|91.48|5
1656773790000|2022-07-02 14:56:30|92.83|91.53|92.83|91.53|92.84|91.54|92.82|91.52|5
1656773800000|2022-07-02 14:56:40|92.84|91.54|92.81|91.51|92.84|91.54|92.81|91.51|4
1656773810000|2022-07-02 14:56:50|92.8|91.5|92.8|91.5|92.8|91.5|92.8|91.5|1
1656773820000|2022-07-02 14:57:00|92.77|91.47|92.73|91.43|92.77|91.47|92.73|91.43|3
1656773840000|2022-07-02 14:57:20|92.72|91.42|92.72|91.42|92.72|91.42|92.72|91.42|1
1656773850000|2022-07-02 14:57:30|92.73|91.43|92.7|91.4|92.73|91.43|92.7|91.4|3
1656773860000|2022-07-02 14:57:40|92.69|91.39|92.7|91.4|92.71|91.41|92.69|91.39|3
1656773870000|2022-07-02 14:57:50|92.71|91.41|92.72|91.42|92.74|91.44|92.71|91.41|7
1656773880000|2022-07-02 14:58:00|92.71|91.41|92.7|91.4|92.71|91.41|92.7|91.4|2
1656773930000|2022-07-02 14:58:50|92.69|91.39|92.69|91.39|92.69|91.39|92.69|91.39|1
1656773940000|2022-07-02 14:59:00|92.68|91.38|92.57|91.27|92.68|91.38|92.56|91.26|9
1656773950000|2022-07-02 14:59:10|92.56|91.26|92.55|91.25|92.56|91.26|92.55|91.25|2
1656773960000|2022-07-02 14:59:20|92.56|91.26|92.58|91.28|92.58|91.28|92.56|91.26|3
1656773980000|2022-07-02 14:59:40|92.59|91.29|92.59|91.29|92.59|91.29|92.58|91.28|3
1656773990000|2022-07-02 14:59:50|92.58|91.28|92.59|91.29|92.59|91.29|92.58|91.28|2
1656774000000|2022-07-02 15:00:00|92.58|91.28|92.61|91.31|92.61|91.31|92.58|91.28|2
1656774010000|2022-07-02 15:00:10|92.6|91.3|92.64|91.34|92.64|91.34|92.6|91.3|5
1656774020000|2022-07-02 15:00:20|92.65|91.35|92.61|91.31|92.65|91.35|92.6|91.3|5
1656774030000|2022-07-02 15:00:30|92.62|91.32|92.62|91.32|92.62|91.32|92.62|91.32|1
1656774050000|2022-07-02 15:00:50|92.61|91.31|92.61|91.31|92.61|91.31|92.61|91.31|1
1656774070000|2022-07-02 15:01:10|92.62|91.32|92.62|91.32|92.62|91.32|92.62|91.32|1
1656774100000|2022-07-02 15:01:40|92.61|91.31|92.53|91.23|92.61|91.31|92.53|91.23|6
1656774110000|2022-07-02 15:01:50|92.52|91.22|92.53|91.23|92.53|91.23|92.52|91.22|4
1656774120000|2022-07-02 15:02:00|92.52|91.22|92.45|91.15|92.53|91.23|92.44|91.14|10
1656774130000|2022-07-02 15:02:10|92.47|91.17|92.53|91.23|92.53|91.23|92.46|91.16|6
1656774140000|2022-07-02 15:02:20|92.56|91.26|92.59|91.29|92.59|91.29|92.56|91.26|5
1656774150000|2022-07-02 15:02:30|92.57|91.27|92.57|91.27|92.57|91.27|92.57|91.27|1
1656774160000|2022-07-02 15:02:40|92.58|91.28|92.57|91.27|92.58|91.28|92.52|91.22|7
1656774170000|2022-07-02 15:02:50|92.56|91.26|92.52|91.22|92.56|91.26|92.52|91.22|7
1656774180000|2022-07-02 15:03:00|92.53|91.23|92.53|91.23|92.54|91.24|92.52|91.22|5
1656774210000|2022-07-02 15:03:30|92.52|91.22|92.54|91.24|92.54|91.24|92.52|91.22|2
1656774220000|2022-07-02 15:03:40|92.53|91.23|92.5|91.2|92.53|91.23|92.48|91.18|10
1656774230000|2022-07-02 15:03:50|92.49|91.19|92.5|91.2|92.5|91.2|92.47|91.17|6
1656774240000|2022-07-02 15:04:00|92.51|91.21|92.5|91.2|92.51|91.21|92.5|91.2|2
1656774250000|2022-07-02 15:04:10|92.51|91.21|92.5|91.2|92.51|91.21|92.5|91.2|2
1656774270000|2022-07-02 15:04:30|92.49|91.19|92.52|91.22|92.52|91.22|92.49|91.19|3
1656774280000|2022-07-02 15:04:40|92.51|91.21|92.51|91.21|92.51|91.21|92.5|91.2|3
1656774290000|2022-07-02 15:04:50|92.5|91.2|92.5|91.2|92.5|91.2|92.5|91.2|1
1656774300000|2022-07-02 15:05:00|92.49|91.19|92.5|91.2|92.5|91.2|92.49|91.19|2
1656774410000|2022-07-02 15:06:50|92.49|91.19|92.49|91.19|92.49|91.19|92.49|91.19|1
1656774520000|2022-07-02 15:08:40|92.5|91.2|92.56|91.26|92.57|91.27|92.5|91.2|3
1656774530000|2022-07-02 15:08:50|92.57|91.27|92.56|91.26|92.57|91.27|92.56|91.26|2
1656774560000|2022-07-02 15:09:20|92.57|91.27|92.56|91.26|92.57|91.27|92.56|91.26|2
1656774570000|2022-07-02 15:09:30|92.55|91.25|92.56|91.26|92.56|91.26|92.55|91.25|2
1656774580000|2022-07-02 15:09:40|92.55|91.25|92.56|91.26|92.56|91.26|92.55|91.25|2
1656774590000|2022-07-02 15:09:50|92.55|91.25|92.55|91.25|92.55|91.25|92.55|91.25|1
1656774600000|2022-07-02 15:10:00|92.54|91.24|92.54|91.24|92.54|91.24|92.54|91.24|1
1656774610000|2022-07-02 15:10:10|92.53|91.23|92.51|91.21|92.53|91.23|92.51|91.21|5
1656774620000|2022-07-02 15:10:20|92.52|91.22|92.52|91.22|92.52|91.22|92.52|91.22|1
1656774630000|2022-07-02 15:10:30|92.53|91.23|92.52|91.22|92.53|91.23|92.52|91.22|2
1656774640000|2022-07-02 15:10:40|92.53|91.23|92.52|91.22|92.53|91.23|92.51|91.21|7
1656774650000|2022-07-02 15:10:50|92.51|91.21|92.5|91.2|92.51|91.21|92.48|91.18|3
1656774660000|2022-07-02 15:11:00|92.51|91.21|92.51|91.21|92.51|91.21|92.51|91.21|1
1656774670000|2022-07-02 15:11:10|92.49|91.19|92.5|91.2|92.5|91.2|92.49|91.19|2
1656774690000|2022-07-02 15:11:30|92.49|91.19|92.5|91.2|92.5|91.2|92.49|91.19|2
1656774700000|2022-07-02 15:11:40|92.49|91.19|92.49|91.19|92.5|91.2|92.49|91.19|5
1656774710000|2022-07-02 15:11:50|92.5|91.2|92.5|91.2|92.5|91.2|92.5|91.2|1
1656774720000|2022-07-02 15:12:00|92.49|91.19|92.5|91.2|92.5|91.2|92.49|91.19|2
1656774730000|2022-07-02 15:12:10|92.49|91.19|92.49|91.19|92.5|91.2|92.48|91.18|5
1656774770000|2022-07-02 15:12:50|92.46|91.16|92.47|91.17|92.47|91.17|92.46|91.16|4
1656774780000|2022-07-02 15:13:00|92.48|91.18|92.46|91.16|92.5|91.2|92.46|91.16|4
1656774790000|2022-07-02 15:13:10|92.47|91.17|92.48|91.18|92.48|91.18|92.47|91.17|2
1656774800000|2022-07-02 15:13:20|92.49|91.19|92.49|91.19|92.49|91.19|92.49|91.19|1
1656774830000|2022-07-02 15:13:50|92.48|91.18|92.46|91.16|92.48|91.18|92.45|91.15|5
1656774840000|2022-07-02 15:14:00|92.45|91.15|92.44|91.14|92.45|91.15|92.44|91.14|2
1656774850000|2022-07-02 15:14:10|92.43|91.13|92.44|91.14|92.44|91.14|92.43|91.13|2
1656774860000|2022-07-02 15:14:20|92.43|91.13|92.43|91.13|92.43|91.13|92.43|91.13|1
1656774870000|2022-07-02 15:14:30|92.4|91.1|92.35|91.05|92.4|91.1|92.35|91.05|5
1656774880000|2022-07-02 15:14:40|92.34|91.04|92.29|90.99|92.34|91.04|92.29|90.99|6
1656774890000|2022-07-02 15:14:50|92.28|90.98|92.32|91.02|92.32|91.02|92.28|90.98|5
1656774900000|2022-07-02 15:15:00|92.31|91.01|92.31|91.01|92.31|91.01|92.31|91.01|1
1656774910000|2022-07-02 15:15:10|92.3|91|92.3|91|92.3|91|92.3|91|1
1656774920000|2022-07-02 15:15:20|92.29|90.99|92.3|91|92.31|91.01|92.29|90.99|4
1656774930000|2022-07-02 15:15:30|92.31|91.01|92.28|90.98|92.31|91.01|92.26|90.96|6
1656774940000|2022-07-02 15:15:40|92.29|90.99|92.3|91|92.3|91|92.29|90.99|2
1656774960000|2022-07-02 15:16:00|92.29|90.99|92.29|90.99|92.29|90.99|92.28|90.98|3
1656774970000|2022-07-02 15:16:10|92.28|90.98|92.32|91.02|92.34|91.04|92.28|90.98|8
1656775000000|2022-07-02 15:16:40|92.31|91.01|92.32|91.02|92.32|91.02|92.31|91.01|2
1656775020000|2022-07-02 15:17:00|92.31|91.01|92.32|91.02|92.32|91.02|92.31|91.01|2
1656775040000|2022-07-02 15:17:20|92.31|91.01|92.31|91.01|92.31|91.01|92.31|91.01|1
1656775050000|2022-07-02 15:17:30|92.3|91|92.3|91|92.3|91|92.3|91|1
1656775060000|2022-07-02 15:17:40|92.28|90.98|92.27|90.97|92.28|90.98|92.27|90.97|2
1656775070000|2022-07-02 15:17:50|92.28|90.98|92.27|90.97|92.28|90.98|92.27|90.97|2
1656775080000|2022-07-02 15:18:00|92.28|90.98|92.3|91|92.3|91|92.28|90.98|2
1656775090000|2022-07-02 15:18:10|92.29|90.99|92.29|90.99|92.29|90.99|92.29|90.99|1
1656775100000|2022-07-02 15:18:20|92.3|91|92.31|91.01|92.31|91.01|92.29|90.99|3
1656775110000|2022-07-02 15:18:30|92.3|91|92.3|91|92.3|91|92.3|91|1
1656775120000|2022-07-02 15:18:40|92.29|90.99|92.29|90.99|92.29|90.99|92.29|90.99|1
1656775150000|2022-07-02 15:19:10|92.28|90.98|92.28|90.98|92.28|90.98|92.28|90.98|1
1656775160000|2022-07-02 15:19:20|92.29|90.99|92.29|90.99|92.29|90.99|92.29|90.99|1
1656775180000|2022-07-02 15:19:40|92.28|90.98|92.28|90.98|92.28|90.98|92.28|90.98|1
1656775190000|2022-07-02 15:19:50|92.29|90.99|92.28|90.98|92.29|90.99|92.28|90.98|4
1656775200000|2022-07-02 15:20:00|92.27|90.97|92.26|90.96|92.27|90.97|92.26|90.96|2
1656775210000|2022-07-02 15:20:10|92.29|90.99|92.25|90.95|92.29|90.99|92.25|90.95|3
1656775220000|2022-07-02 15:20:20|92.24|90.94|92.23|90.93|92.24|90.94|92.23|90.93|2
1656775230000|2022-07-02 15:20:30|92.24|90.94|92.26|90.96|92.26|90.96|92.23|90.93|4
1656775240000|2022-07-02 15:20:40|92.27|90.97|92.31|91.01|92.32|91.02|92.27|90.97|7
1656775260000|2022-07-02 15:21:00|92.3|91|92.29|90.99|92.3|91|92.29|90.99|2
1656775290000|2022-07-02 15:21:30|92.3|91|92.35|91.05|92.35|91.05|92.3|91|2
1656775300000|2022-07-02 15:21:40|92.34|91.04|92.34|91.04|92.34|91.04|92.33|91.03|3
1656775310000|2022-07-02 15:21:50|92.33|91.03|92.33|91.03|92.33|91.03|92.33|91.03|1
1656775320000|2022-07-02 15:22:00|92.34|91.04|92.34|91.04|92.34|91.04|92.34|91.04|1
1656775330000|2022-07-02 15:22:10|92.35|91.05|92.33|91.03|92.35|91.05|92.33|91.03|3
1656775380000|2022-07-02 15:23:00|92.31|91.01|92.21|90.91|92.31|91.01|92.21|90.91|8
1656775390000|2022-07-02 15:23:10|92.2|90.9|92.08|90.78|92.2|90.9|92.08|90.78|9
1656775400000|2022-07-02 15:23:20|92.06|90.76|92.11|90.81|92.12|90.82|92.06|90.76|6
1656775410000|2022-07-02 15:23:30|92.1|90.8|92.11|90.81|92.11|90.81|92.1|90.8|2
1656775420000|2022-07-02 15:23:40|92.1|90.8|92.09|90.79|92.11|90.81|92.08|90.78|7
1656775430000|2022-07-02 15:23:50|92.08|90.78|92.05|90.75|92.08|90.78|92.01|90.71|13
1656775440000|2022-07-02 15:24:00|92.06|90.76|92.04|90.74|92.06|90.76|92.04|90.74|3
1656775450000|2022-07-02 15:24:10|92.03|90.73|92.02|90.72|92.03|90.73|92.02|90.72|2
1656775460000|2022-07-02 15:24:20|92|90.7|91.96|90.66|92|90.7|91.94|90.64|19
1656775470000|2022-07-02 15:24:30|91.97|90.67|91.94|90.64|92.02|90.72|91.94|90.64|13
1656775480000|2022-07-02 15:24:40|91.93|90.63|91.97|90.67|91.97|90.67|91.92|90.62|6
1656775500000|2022-07-02 15:25:00|91.99|90.69|91.96|90.66|91.99|90.69|91.96|90.66|6
1656775510000|2022-07-02 15:25:10|91.95|90.65|91.95|90.65|91.95|90.65|91.95|90.65|1
1656775520000|2022-07-02 15:25:20|91.97|90.67|91.97|90.67|91.97|90.67|91.97|90.67|1
1656775530000|2022-07-02 15:25:30|91.98|90.68|91.97|90.67|91.99|90.69|91.97|90.67|4
1656775540000|2022-07-02 15:25:40|91.98|90.68|92.04|90.74|92.04|90.74|91.97|90.67|8
1656775550000|2022-07-02 15:25:50|92.03|90.73|92.02|90.72|92.03|90.73|92.02|90.72|2
1656775560000|2022-07-02 15:26:00|92.03|90.73|92.03|90.73|92.03|90.73|92.03|90.73|1
1656775570000|2022-07-02 15:26:10|92.04|90.74|92.05|90.75|92.08|90.78|92.04|90.74|5
1656775580000|2022-07-02 15:26:20|92.04|90.74|92.1|90.8|92.1|90.8|92.04|90.74|6
1656775590000|2022-07-02 15:26:30|92.09|90.79|92.08|90.78|92.09|90.79|92.08|90.78|2
1656775600000|2022-07-02 15:26:40|92.09|90.79|92.07|90.77|92.1|90.8|92.07|90.77|5
1656775610000|2022-07-02 15:26:50|92.09|90.79|91.99|90.69|92.09|90.79|91.99|90.69|5
1656775620000|2022-07-02 15:27:00|91.98|90.68|91.96|90.66|91.98|90.68|91.96|90.66|3
1656775630000|2022-07-02 15:27:10|91.95|90.65|91.95|90.65|91.96|90.66|91.95|90.65|3
1656775640000|2022-07-02 15:27:20|91.94|90.64|91.89|90.59|91.94|90.64|91.89|90.59|6
1656775650000|2022-07-02 15:27:30|91.88|90.58|91.88|90.58|91.88|90.58|91.88|90.58|1
1656775660000|2022-07-02 15:27:40|91.87|90.57|91.87|90.57|91.87|90.57|91.86|90.56|3
1656775670000|2022-07-02 15:27:50|91.88|90.58|91.87|90.57|91.88|90.58|91.87|90.57|2
1656775680000|2022-07-02 15:28:00|91.88|90.58|91.88|90.58|91.88|90.58|91.88|90.58|1
1656775690000|2022-07-02 15:28:10|91.89|90.59|91.94|90.64|91.94|90.64|91.89|90.59|4
1656775710000|2022-07-02 15:28:30|91.93|90.63|91.98|90.68|91.98|90.68|91.93|90.63|7
1656775720000|2022-07-02 15:28:40|91.97|90.67|91.97|90.67|91.97|90.67|91.96|90.66|3
1656775730000|2022-07-02 15:28:50|91.96|90.66|91.9|90.6|91.96|90.66|91.9|90.6|4
1656775740000|2022-07-02 15:29:00|91.89|90.59|91.89|90.59|91.89|90.59|91.89|90.59|1
1656775750000|2022-07-02 15:29:10|91.88|90.58|91.88|90.58|91.89|90.59|91.88|90.58|3
1656775770000|2022-07-02 15:29:30|91.89|90.59|91.89|90.59|91.89|90.59|91.89|90.59|1
1656775780000|2022-07-02 15:29:40|91.9|90.6|91.92|90.62|91.95|90.65|91.9|90.6|5
1656775790000|2022-07-02 15:29:50|91.91|90.61|91.95|90.65|91.95|90.65|91.9|90.6|4
1656775800000|2022-07-02 15:30:00|91.94|90.64|91.93|90.63|91.95|90.65|91.93|90.63|4
1656775810000|2022-07-02 15:30:10|91.94|90.64|91.94|90.64|91.94|90.64|91.94|90.64|1
1656775820000|2022-07-02 15:30:20|91.95|90.65|92|90.7|92.01|90.71|91.95|90.65|6
1656775830000|2022-07-02 15:30:30|91.99|90.69|91.96|90.66|92|90.7|91.95|90.65|9
1656775860000|2022-07-02 15:31:00|91.95|90.65|91.95|90.65|91.95|90.65|91.95|90.65|1
1656775880000|2022-07-02 15:31:20|91.96|90.66|91.95|90.65|91.96|90.66|91.94|90.64|4
1656775910000|2022-07-02 15:31:50|91.99|90.69|91.97|90.67|91.99|90.69|91.95|90.65|7
1656775920000|2022-07-02 15:32:00|92.01|90.71|91.98|90.68|92.01|90.71|91.98|90.68|4
1656775930000|2022-07-02 15:32:10|91.99|90.69|91.98|90.68|91.99|90.69|91.98|90.68|2
1656775940000|2022-07-02 15:32:20|91.97|90.67|91.96|90.66|91.97|90.67|91.95|90.65|6
1656775950000|2022-07-02 15:32:30|91.95|90.65|91.96|90.66|91.97|90.67|91.95|90.65|5
1656775960000|2022-07-02 15:32:40|91.97|90.67|91.96|90.66|91.97|90.67|91.96|90.66|2
1656775970000|2022-07-02 15:32:50|91.97|90.67|91.96|90.66|91.97|90.67|91.95|90.65|6
1656775980000|2022-07-02 15:33:00|91.97|90.67|91.96|90.66|91.97|90.67|91.96|90.66|2
1656775990000|2022-07-02 15:33:10|91.93|90.63|91.99|90.69|92.02|90.72|91.92|90.62|11
1656776000000|2022-07-02 15:33:20|92.01|90.71|92.05|90.75|92.06|90.76|92.01|90.71|5
1656776010000|2022-07-02 15:33:30|92.06|90.76|92.05|90.75|92.07|90.77|92.05|90.75|4
1656776020000|2022-07-02 15:33:40|92.06|90.76|92.06|90.76|92.06|90.76|92.06|90.76|1
1656776030000|2022-07-02 15:33:50|92.05|90.75|92.05|90.75|92.05|90.75|92.04|90.74|3
1656776040000|2022-07-02 15:34:00|92.1|90.8|92.12|90.82|92.12|90.82|92.1|90.8|3
1656776050000|2022-07-02 15:34:10|92.11|90.81|92.12|90.82|92.12|90.82|92.11|90.81|2
1656776070000|2022-07-02 15:34:30|92.13|90.83|92.19|90.89|92.19|90.89|92.13|90.83|5
1656776080000|2022-07-02 15:34:40|92.2|90.9|92.21|90.91|92.22|90.92|92.2|90.9|3
1656776090000|2022-07-02 15:34:50|92.24|90.94|92.24|90.94|92.25|90.95|92.24|90.94|5
1656776100000|2022-07-02 15:35:00|92.25|90.95|92.28|90.98|92.29|90.99|92.25|90.95|4
1656776110000|2022-07-02 15:35:10|92.26|90.96|92.23|90.93|92.26|90.96|92.23|90.93|3
1656776130000|2022-07-02 15:35:30|92.25|90.95|92.24|90.94|92.25|90.95|92.24|90.94|2
1656776140000|2022-07-02 15:35:40|92.25|90.95|92.27|90.97|92.31|91.01|92.25|90.95|6
1656776150000|2022-07-02 15:35:50|92.28|90.98|92.27|90.97|92.3|91|92.27|90.97|4
1656776160000|2022-07-02 15:36:00|92.28|90.98|92.27|90.97|92.28|90.98|92.27|90.97|2
1656776170000|2022-07-02 15:36:10|92.28|90.98|92.28|90.98|92.28|90.98|92.28|90.98|1
1656776180000|2022-07-02 15:36:20|92.29|90.99|92.3|91|92.31|91.01|92.29|90.99|4
1656776190000|2022-07-02 15:36:30|92.29|90.99|92.28|90.98|92.29|90.99|92.28|90.98|2
1656776220000|2022-07-02 15:37:00|92.29|90.99|92.3|91|92.3|91|92.29|90.99|2
1656776240000|2022-07-02 15:37:20|92.29|90.99|92.29|90.99|92.29|90.99|92.29|90.99|1
1656776290000|2022-07-02 15:38:10|92.3|91|92.3|91|92.3|91|92.3|91|1
1656776300000|2022-07-02 15:38:20|92.29|90.99|92.34|91.04|92.34|91.04|92.29|90.99|5
1656776310000|2022-07-02 15:38:30|92.35|91.05|92.32|91.02|92.35|91.05|92.32|91.02|5
1656776320000|2022-07-02 15:38:40|92.33|91.03|92.33|91.03|92.33|91.03|92.33|91.03|1
1656776330000|2022-07-02 15:38:50|92.34|91.04|92.33|91.03|92.34|91.04|92.33|91.03|2
1656776340000|2022-07-02 15:39:00|92.34|91.04|92.34|91.04|92.34|91.04|92.34|91.04|1
1656776350000|2022-07-02 15:39:10|92.35|91.05|92.34|91.04|92.35|91.05|92.34|91.04|2
1656776360000|2022-07-02 15:39:20|92.35|91.05|92.33|91.03|92.35|91.05|92.33|91.03|3
1656776390000|2022-07-02 15:39:50|92.34|91.04|92.39|91.09|92.39|91.09|92.33|91.03|5
1656776400000|2022-07-02 15:40:00|92.4|91.1|92.4|91.1|92.4|91.1|92.4|91.1|1
1656776410000|2022-07-02 15:40:10|92.38|91.08|92.38|91.08|92.39|91.09|92.38|91.08|3
1656776420000|2022-07-02 15:40:20|92.39|91.09|92.34|91.04|92.39|91.09|92.34|91.04|3
1656776430000|2022-07-02 15:40:30|92.33|91.03|92.34|91.04|92.34|91.04|92.33|91.03|2
1656776440000|2022-07-02 15:40:40|92.35|91.05|92.37|91.07|92.37|91.07|92.35|91.05|2
1656776450000|2022-07-02 15:40:50|92.36|91.06|92.36|91.06|92.36|91.06|92.36|91.06|1
1656776460000|2022-07-02 15:41:00|92.37|91.07|92.41|91.11|92.42|91.12|92.37|91.07|6
1656776470000|2022-07-02 15:41:10|92.4|91.1|92.4|91.1|92.4|91.1|92.4|91.1|1
1656776480000|2022-07-02 15:41:20|92.41|91.11|92.4|91.1|92.41|91.11|92.39|91.09|3
1656776490000|2022-07-02 15:41:30|92.39|91.09|92.38|91.08|92.39|91.09|92.38|91.08|2
1656776500000|2022-07-02 15:41:40|92.37|91.07|92.37|91.07|92.37|91.07|92.37|91.07|1
1656776510000|2022-07-02 15:41:50|92.33|91.03|92.32|91.02|92.33|91.03|92.32|91.02|2
1656776530000|2022-07-02 15:42:10|92.31|91.01|92.31|91.01|92.31|91.01|92.31|91.01|1
1656776560000|2022-07-02 15:42:40|92.29|90.99|92.28|90.98|92.29|90.99|92.28|90.98|4
1656776570000|2022-07-02 15:42:50|92.29|90.99|92.3|91|92.31|91.01|92.29|90.99|3
1656776580000|2022-07-02 15:43:00|92.31|91.01|92.3|91|92.31|91.01|92.28|90.98|5
1656776590000|2022-07-02 15:43:10|92.32|91.02|92.32|91.02|92.32|91.02|92.32|91.02|1
1656776600000|2022-07-02 15:43:20|92.31|91.01|92.33|91.03|92.33|91.03|92.31|91.01|3
1656776610000|2022-07-02 15:43:30|92.32|91.02|92.32|91.02|92.32|91.02|92.32|91.02|1
1656776640000|2022-07-02 15:44:00|92.31|91.01|92.29|90.99|92.31|91.01|92.29|90.99|3
1656776650000|2022-07-02 15:44:10|92.32|91.02|92.32|91.02|92.32|91.02|92.32|91.02|1
1656776680000|2022-07-02 15:44:40|92.31|91.01|92.31|91.01|92.31|91.01|92.31|91.01|1
1656776800000|2022-07-02 15:46:40|92.3|91|92.26|90.96|92.3|91|92.26|90.96|5
1656776810000|2022-07-02 15:46:50|92.27|90.97|92.22|90.92|92.27|90.97|92.22|90.92|6
1656776820000|2022-07-02 15:47:00|92.23|90.93|92.24|90.94|92.24|90.94|92.22|90.92|4
1656776830000|2022-07-02 15:47:10|92.28|90.98|92.32|91.02|92.33|91.03|92.28|90.98|7
1656776840000|2022-07-02 15:47:20|92.33|91.03|92.32|91.02|92.33|91.03|92.32|91.02|2
1656776850000|2022-07-02 15:47:30|92.3|91|92.29|90.99|92.3|91|92.29|90.99|4
1656776860000|2022-07-02 15:47:40|92.3|91|92.31|91.01|92.31|91.01|92.3|91|2
1656776870000|2022-07-02 15:47:50|92.3|91|92.31|91.01|92.31|91.01|92.3|91|2
1656776890000|2022-07-02 15:48:10|92.33|91.03|92.33|91.03|92.33|91.03|92.33|91.03|1
1656776900000|2022-07-02 15:48:20|92.32|91.02|92.3|91|92.32|91.02|92.3|91|3
1656776910000|2022-07-02 15:48:30|92.29|90.99|92.29|90.99|92.29|90.99|92.28|90.98|3
1656776930000|2022-07-02 15:48:50|92.28|90.98|92.28|90.98|92.28|90.98|92.28|90.98|1
1656776960000|2022-07-02 15:49:20|92.29|90.99|92.35|91.05|92.35|91.05|92.28|90.98|6
1656776970000|2022-07-02 15:49:30|92.36|91.06|92.34|91.04|92.4|91.1|92.34|91.04|10
1656776980000|2022-07-02 15:49:40|92.33|91.03|92.32|91.02|92.33|91.03|92.32|91.02|2
1656776990000|2022-07-02 15:49:50|92.33|91.03|92.33|91.03|92.33|91.03|92.33|91.03|1
1656777000000|2022-07-02 15:50:00|92.32|91.02|92.33|91.03|92.33|91.03|92.32|91.02|2
1656777010000|2022-07-02 15:50:10|92.32|91.02|92.33|91.03|92.33|91.03|92.32|91.02|2
1656777020000|2022-07-02 15:50:20|92.39|91.09|92.38|91.08|92.39|91.09|92.38|91.08|2
1656777040000|2022-07-02 15:50:40|92.4|91.1|92.4|91.1|92.4|91.1|92.39|91.09|3
1656777050000|2022-07-02 15:50:50|92.41|91.11|92.44|91.14|92.46|91.16|92.41|91.11|4
1656777060000|2022-07-02 15:51:00|92.43|91.13|92.44|91.14|92.44|91.14|92.42|91.12|5
1656777070000|2022-07-02 15:51:10|92.43|91.13|92.43|91.13|92.44|91.14|92.43|91.13|5
1656777080000|2022-07-02 15:51:20|92.44|91.14|92.43|91.13|92.44|91.14|92.43|91.13|2
1656777090000|2022-07-02 15:51:30|92.42|91.12|92.42|91.12|92.42|91.12|92.42|91.12|1
1656777130000|2022-07-02 15:52:10|92.41|91.11|92.42|91.12|92.42|91.12|92.41|91.11|2
1656777150000|2022-07-02 15:52:30|92.41|91.11|92.42|91.12|92.42|91.12|92.4|91.1|4
1656777160000|2022-07-02 15:52:40|92.41|91.11|92.38|91.08|92.41|91.11|92.38|91.08|4
1656777170000|2022-07-02 15:52:50|92.39|91.09|92.38|91.08|92.39|91.09|92.38|91.08|2
1656777190000|2022-07-02 15:53:10|92.36|91.06|92.41|91.11|92.41|91.11|92.31|91.01|13
1656777200000|2022-07-02 15:53:20|92.42|91.12|92.53|91.23|92.58|91.28|92.42|91.12|16
1656777210000|2022-07-02 15:53:30|92.52|91.22|92.54|91.24|92.54|91.24|92.51|91.21|4
1656777220000|2022-07-02 15:53:40|92.57|91.27|92.6|91.3|92.6|91.3|92.54|91.24|9
1656777230000|2022-07-02 15:53:50|92.58|91.28|92.56|91.26|92.58|91.28|92.54|91.24|6
1656777240000|2022-07-02 15:54:00|92.55|91.25|92.5|91.2|92.55|91.25|92.5|91.2|3
1656777250000|2022-07-02 15:54:10|92.49|91.19|92.5|91.2|92.5|91.2|92.49|91.19|2
1656777260000|2022-07-02 15:54:20|92.52|91.22|92.59|91.29|92.61|91.31|92.52|91.22|9
1656777270000|2022-07-02 15:54:30|92.58|91.28|92.58|91.28|92.58|91.28|92.58|91.28|1
1656777280000|2022-07-02 15:54:40|92.59|91.29|92.59|91.29|92.59|91.29|92.59|91.29|1
1656777290000|2022-07-02 15:54:50|92.57|91.27|92.59|91.29|92.59|91.29|92.57|91.27|2
1656777300000|2022-07-02 15:55:00|92.56|91.26|92.44|91.14|92.56|91.26|92.44|91.14|9
1656777310000|2022-07-02 15:55:10|92.45|91.15|92.49|91.19|92.49|91.19|92.45|91.15|3
1656777350000|2022-07-02 15:55:50|92.53|91.23|92.54|91.24|92.55|91.25|92.51|91.21|8
1656777360000|2022-07-02 15:56:00|92.53|91.23|92.51|91.21|92.54|91.24|92.51|91.21|3
1656777370000|2022-07-02 15:56:10|92.5|91.2|92.46|91.16|92.5|91.2|92.46|91.16|3
1656777380000|2022-07-02 15:56:20|92.47|91.17|92.47|91.17|92.47|91.17|92.47|91.17|1
1656777390000|2022-07-02 15:56:30|92.46|91.16|92.46|91.16|92.46|91.16|92.46|91.16|1
1656777400000|2022-07-02 15:56:40|92.45|91.15|92.44|91.14|92.45|91.15|92.44|91.14|2
1656777410000|2022-07-02 15:56:50|92.45|91.15|92.53|91.23|92.53|91.23|92.45|91.15|5
1656777430000|2022-07-02 15:57:10|92.52|91.22|92.48|91.18|92.53|91.23|92.48|91.18|5
1656777440000|2022-07-02 15:57:20|92.47|91.17|92.48|91.18|92.48|91.18|92.47|91.17|2
1656777470000|2022-07-02 15:57:50|92.49|91.19|92.48|91.18|92.49|91.19|92.48|91.18|2
1656777480000|2022-07-02 15:58:00|92.47|91.17|92.47|91.17|92.47|91.17|92.47|91.17|1
1656777490000|2022-07-02 15:58:10|92.46|91.16|92.45|91.15|92.46|91.16|92.43|91.13|8
1656777500000|2022-07-02 15:58:20|92.46|91.16|92.45|91.15|92.46|91.16|92.45|91.15|2
1656777510000|2022-07-02 15:58:30|92.44|91.14|92.38|91.08|92.44|91.14|92.38|91.08|3
1656777520000|2022-07-02 15:58:40|92.37|91.07|92.37|91.07|92.38|91.08|92.37|91.07|3
1656777530000|2022-07-02 15:58:50|92.4|91.1|92.42|91.12|92.44|91.14|92.4|91.1|4
1656777550000|2022-07-02 15:59:10|92.41|91.11|92.38|91.08|92.42|91.12|92.38|91.08|6
1656777560000|2022-07-02 15:59:20|92.37|91.07|92.36|91.06|92.37|91.07|92.36|91.06|2
1656777580000|2022-07-02 15:59:40|92.37|91.07|92.44|91.14|92.44|91.14|92.37|91.07|4
1656777600000|2022-07-02 16:00:00|92.45|91.15|92.46|91.16|92.46|91.16|92.45|91.15|2
1656777610000|2022-07-02 16:00:10|92.45|91.15|92.45|91.15|92.45|91.15|92.45|91.15|1
1656777620000|2022-07-02 16:00:20|92.42|91.12|92.42|91.12|92.42|91.12|92.42|91.12|1
1656777630000|2022-07-02 16:00:30|92.41|91.11|92.39|91.09|92.41|91.11|92.36|91.06|5
1656777640000|2022-07-02 16:00:40|92.4|91.1|92.42|91.12|92.42|91.12|92.4|91.1|3
1656777670000|2022-07-02 16:01:10|92.41|91.11|92.4|91.1|92.41|91.11|92.4|91.1|2
1656777680000|2022-07-02 16:01:20|92.39|91.09|92.38|91.08|92.39|91.09|92.38|91.08|2
1656777690000|2022-07-02 16:01:30|92.39|91.09|92.36|91.06|92.39|91.09|92.36|91.06|4
1656777700000|2022-07-02 16:01:40|92.35|91.05|92.35|91.05|92.35|91.05|92.35|91.05|1
1656777720000|2022-07-02 16:02:00|92.36|91.06|92.35|91.05|92.36|91.06|92.35|91.05|2
1656777730000|2022-07-02 16:02:10|92.34|91.04|92.34|91.04|92.34|91.04|92.34|91.04|1
1656777740000|2022-07-02 16:02:20|92.35|91.05|92.34|91.04|92.35|91.05|92.34|91.04|2
1656777760000|2022-07-02 16:02:40|92.33|91.03|92.34|91.04|92.34|91.04|92.33|91.03|2
1656777780000|2022-07-02 16:03:00|92.35|91.05|92.4|91.1|92.42|91.12|92.35|91.05|6
1656777790000|2022-07-02 16:03:10|92.39|91.09|92.36|91.06|92.39|91.09|92.36|91.06|3
1656777800000|2022-07-02 16:03:20|92.35|91.05|92.36|91.06|92.36|91.06|92.35|91.05|2
1656777830000|2022-07-02 16:03:50|92.37|91.07|92.37|91.07|92.37|91.07|92.37|91.07|1
1656777860000|2022-07-02 16:04:20|92.38|91.08|92.43|91.13|92.43|91.13|92.38|91.08|3
1656777870000|2022-07-02 16:04:30|92.42|91.12|92.42|91.12|92.42|91.12|92.42|91.12|1
1656777880000|2022-07-02 16:04:40|92.41|91.11|92.39|91.09|92.41|91.11|92.39|91.09|3
1656777890000|2022-07-02 16:04:50|92.38|91.08|92.38|91.08|92.38|91.08|92.38|91.08|1
1656777900000|2022-07-02 16:05:00|92.37|91.07|92.41|91.11|92.41|91.11|92.37|91.07|4
1656777910000|2022-07-02 16:05:10|92.45|91.15|92.46|91.16|92.49|91.19|92.45|91.15|6
1656777920000|2022-07-02 16:05:20|92.47|91.17|92.61|91.31|92.61|91.31|92.47|91.17|3
1656777930000|2022-07-02 16:05:30|92.6|91.3|92.64|91.34|92.64|91.34|92.6|91.3|5
1656777940000|2022-07-02 16:05:40|92.65|91.35|92.64|91.34|92.65|91.35|92.64|91.34|2
1656777950000|2022-07-02 16:05:50|92.65|91.35|92.65|91.35|92.65|91.35|92.65|91.35|1
1656777970000|2022-07-02 16:06:10|92.7|91.4|92.75|91.45|92.75|91.45|92.7|91.4|2
1656777980000|2022-07-02 16:06:20|92.74|91.44|92.74|91.44|92.74|91.44|92.74|91.44|1
1656777990000|2022-07-02 16:06:30|92.75|91.45|92.76|91.46|92.76|91.46|92.75|91.45|4
1656778020000|2022-07-02 16:07:00|92.77|91.47|92.88|91.58|92.88|91.58|92.77|91.47|5
1656778030000|2022-07-02 16:07:10|92.86|91.56|92.91|91.61|92.92|91.62|92.86|91.56|5
1656778040000|2022-07-02 16:07:20|92.92|91.62|92.92|91.62|92.92|91.62|92.91|91.61|3
1656778060000|2022-07-02 16:07:40|92.91|91.61|92.91|91.61|92.91|91.61|92.91|91.61|1
1656778080000|2022-07-02 16:08:00|92.92|91.62|92.91|91.61|92.93|91.63|92.91|91.61|5
1656778120000|2022-07-02 16:08:40|92.9|91.6|92.87|91.57|92.9|91.6|92.87|91.57|3
1656778130000|2022-07-02 16:08:50|92.86|91.56|92.86|91.56|92.86|91.56|92.86|91.56|1
1656778140000|2022-07-02 16:09:00|92.87|91.57|92.87|91.57|92.87|91.57|92.87|91.57|1
1656778160000|2022-07-02 16:09:20|92.89|91.59|92.89|91.59|92.89|91.59|92.89|91.59|1
1656778170000|2022-07-02 16:09:30|92.88|91.58|92.88|91.58|92.88|91.58|92.88|91.58|1
1656778180000|2022-07-02 16:09:40|92.9|91.6|92.89|91.59|92.9|91.6|92.89|91.59|2
1656778210000|2022-07-02 16:10:10|92.9|91.6|92.94|91.64|92.95|91.65|92.89|91.59|5
1656778220000|2022-07-02 16:10:20|92.92|91.62|92.93|91.63|92.94|91.64|92.92|91.62|3
1656778240000|2022-07-02 16:10:40|92.92|91.62|92.93|91.63|92.93|91.63|92.92|91.62|2
1656778250000|2022-07-02 16:10:50|92.94|91.64|92.94|91.64|92.94|91.64|92.94|91.64|1
1656778260000|2022-07-02 16:11:00|92.93|91.63|93.05|91.75|93.08|91.78|92.93|91.63|13
1656778270000|2022-07-02 16:11:10|93.06|91.76|93.06|91.76|93.08|91.78|93.05|91.75|6
1656778280000|2022-07-02 16:11:20|93.08|91.78|93.07|91.77|93.08|91.78|93.06|91.76|4
1656778290000|2022-07-02 16:11:30|93.06|91.76|93.07|91.77|93.11|91.81|93.06|91.76|5
1656778300000|2022-07-02 16:11:40|93.08|91.78|93.11|91.81|93.13|91.83|93.08|91.78|4
1656778310000|2022-07-02 16:11:50|93.13|91.83|93.13|91.83|93.13|91.83|93.13|91.83|1
1656778330000|2022-07-02 16:12:10|93.16|91.86|93.18|91.88|93.22|91.92|93.16|91.86|6
1656778340000|2022-07-02 16:12:20|93.19|91.89|93.13|91.83|93.19|91.89|93.13|91.83|8
1656778350000|2022-07-02 16:12:30|93.14|91.84|93.18|91.88|93.18|91.88|93.14|91.84|8
1656778360000|2022-07-02 16:12:40|93.17|91.87|93.15|91.85|93.17|91.87|93.13|91.83|4
1656778370000|2022-07-02 16:12:50|93.14|91.84|93.14|91.84|93.14|91.84|93.14|91.84|1
1656778380000|2022-07-02 16:13:00|93.13|91.83|93.13|91.83|93.13|91.83|93.13|91.83|1
1656778390000|2022-07-02 16:13:10|93.12|91.82|92.89|91.59|93.12|91.82|92.89|91.59|15
1656778420000|2022-07-02 16:13:40|92.88|91.58|92.86|91.56|92.88|91.58|92.86|91.56|3
1656778430000|2022-07-02 16:13:50|92.85|91.55|92.78|91.48|92.85|91.55|92.78|91.48|9
1656778440000|2022-07-02 16:14:00|92.77|91.47|92.7|91.4|92.77|91.47|92.7|91.4|5
1656778450000|2022-07-02 16:14:10|92.71|91.41|92.7|91.4|92.73|91.43|92.69|91.39|5
1656778460000|2022-07-02 16:14:20|92.71|91.41|92.7|91.4|92.71|91.41|92.7|91.4|2
1656778470000|2022-07-02 16:14:30|92.71|91.41|92.71|91.41|92.71|91.41|92.71|91.41|1
1656778490000|2022-07-02 16:14:50|92.7|91.4|92.7|91.4|92.7|91.4|92.69|91.39|5
1656778500000|2022-07-02 16:15:00|92.69|91.39|92.6|91.3|92.69|91.39|92.57|91.27|7
1656778510000|2022-07-02 16:15:10|92.61|91.31|92.66|91.36|92.66|91.36|92.61|91.31|4
1656778520000|2022-07-02 16:15:20|92.65|91.35|92.65|91.35|92.65|91.35|92.64|91.34|3
1656778530000|2022-07-02 16:15:30|92.64|91.34|92.65|91.35|92.65|91.35|92.64|91.34|2
1656778540000|2022-07-02 16:15:40|92.66|91.36|92.72|91.42|92.72|91.42|92.66|91.36|6
1656778550000|2022-07-02 16:15:50|92.73|91.43|92.73|91.43|92.73|91.43|92.73|91.43|1
1656778590000|2022-07-02 16:16:30|92.77|91.47|92.75|91.45|92.77|91.47|92.75|91.45|3
1656778600000|2022-07-02 16:16:40|92.74|91.44|92.74|91.44|92.74|91.44|92.74|91.44|1
1656778610000|2022-07-02 16:16:50|92.72|91.42|92.7|91.4|92.72|91.42|92.7|91.4|3
1656778620000|2022-07-02 16:17:00|92.69|91.39|92.69|91.39|92.69|91.39|92.69|91.39|1
1656778640000|2022-07-02 16:17:20|92.68|91.38|92.65|91.35|92.68|91.38|92.65|91.35|5
1656778650000|2022-07-02 16:17:30|92.59|91.29|92.6|91.3|92.6|91.3|92.59|91.29|2
1656778660000|2022-07-02 16:17:40|92.59|91.29|92.59|91.29|92.59|91.29|92.59|91.29|1
1656778670000|2022-07-02 16:17:50|92.56|91.26|92.54|91.24|92.56|91.26|92.54|91.24|3
1656778680000|2022-07-02 16:18:00|92.51|91.21|92.52|91.22|92.52|91.22|92.51|91.21|4
1656778690000|2022-07-02 16:18:10|92.53|91.23|92.5|91.2|92.53|91.23|92.5|91.2|4
1656778700000|2022-07-02 16:18:20|92.51|91.21|92.51|91.21|92.51|91.21|92.46|91.16|8
1656778710000|2022-07-02 16:18:30|92.55|91.25|92.58|91.28|92.58|91.28|92.55|91.25|3
1656778720000|2022-07-02 16:18:40|92.59|91.29|92.58|91.28|92.63|91.33|92.58|91.28|8
1656778730000|2022-07-02 16:18:50|92.59|91.29|92.57|91.27|92.59|91.29|92.56|91.26|3
1656778740000|2022-07-02 16:19:00|92.56|91.26|92.54|91.24|92.56|91.26|92.54|91.24|3
1656778750000|2022-07-02 16:19:10|92.55|91.25|92.56|91.26|92.56|91.26|92.55|91.25|2
1656778760000|2022-07-02 16:19:20|92.57|91.27|92.6|91.3|92.6|91.3|92.56|91.26|4
1656778770000|2022-07-02 16:19:30|92.61|91.31|92.64|91.34|92.64|91.34|92.61|91.31|4
1656778780000|2022-07-02 16:19:40|92.63|91.33|92.64|91.34|92.66|91.36|92.63|91.33|4
1656778790000|2022-07-02 16:19:50|92.63|91.33|92.64|91.34|92.64|91.34|92.63|91.33|2
1656778800000|2022-07-02 16:20:00|92.65|91.35|92.74|91.44|92.74|91.44|92.64|91.34|6
1656778810000|2022-07-02 16:20:10|92.75|91.45|92.72|91.42|92.75|91.45|92.72|91.42|4
1656778820000|2022-07-02 16:20:20|92.71|91.41|92.71|91.41|92.71|91.41|92.71|91.41|1
1656778840000|2022-07-02 16:20:40|92.72|91.42|92.76|91.46|92.76|91.46|92.72|91.42|4
1656778860000|2022-07-02 16:21:00|92.75|91.45|92.74|91.44|92.75|91.45|92.74|91.44|2
1656778870000|2022-07-02 16:21:10|92.73|91.43|92.72|91.42|92.73|91.43|92.72|91.42|2
1656778890000|2022-07-02 16:21:30|92.74|91.44|92.76|91.46|92.76|91.46|92.74|91.44|2
1656778910000|2022-07-02 16:21:50|92.75|91.45|92.75|91.45|92.75|91.45|92.75|91.45|1
1656778930000|2022-07-02 16:22:10|92.77|91.47|92.76|91.46|92.77|91.47|92.76|91.46|2
1656778940000|2022-07-02 16:22:20|92.77|91.47|92.77|91.47|92.77|91.47|92.77|91.47|1
1656778950000|2022-07-02 16:22:30|92.78|91.48|92.77|91.47|92.78|91.48|92.77|91.47|4
1656778960000|2022-07-02 16:22:40|92.78|91.48|92.76|91.46|92.79|91.49|92.76|91.46|5
1656778970000|2022-07-02 16:22:50|92.75|91.45|92.75|91.45|92.75|91.45|92.75|91.45|1
1656778980000|2022-07-02 16:23:00|92.74|91.44|92.74|91.44|92.74|91.44|92.74|91.44|1
1656779030000|2022-07-02 16:23:50|92.76|91.46|92.76|91.46|92.76|91.46|92.76|91.46|1
1656779040000|2022-07-02 16:24:00|92.77|91.47|92.79|91.49|92.79|91.49|92.77|91.47|4
1656779050000|2022-07-02 16:24:10|92.82|91.52|92.83|91.53|92.83|91.53|92.82|91.52|4
1656779060000|2022-07-02 16:24:20|92.82|91.52|92.81|91.51|92.82|91.52|92.81|91.51|2
1656779070000|2022-07-02 16:24:30|92.8|91.5|92.82|91.52|92.82|91.52|92.8|91.5|3
1656779080000|2022-07-02 16:24:40|92.83|91.53|92.82|91.52|92.83|91.53|92.82|91.52|2
1656779090000|2022-07-02 16:24:50|92.81|91.51|92.81|91.51|92.82|91.52|92.8|91.5|6
1656779100000|2022-07-02 16:25:00|92.8|91.5|92.8|91.5|92.8|91.5|92.8|91.5|1
1656779110000|2022-07-02 16:25:10|92.81|91.51|92.86|91.56|92.87|91.57|92.81|91.51|5
1656779130000|2022-07-02 16:25:30|92.87|91.57|92.87|91.57|92.87|91.57|92.86|91.56|3
1656779140000|2022-07-02 16:25:40|92.86|91.56|92.87|91.57|92.87|91.57|92.86|91.56|2
1656779170000|2022-07-02 16:26:10|92.86|91.56|92.87|91.57|92.87|91.57|92.86|91.56|2
1656779190000|2022-07-02 16:26:30|92.86|91.56|92.85|91.55|92.86|91.56|92.85|91.55|2
1656779210000|2022-07-02 16:26:50|92.84|91.54|92.85|91.55|92.85|91.55|92.84|91.54|2
1656779250000|2022-07-02 16:27:30|92.86|91.56|92.91|91.61|92.91|91.61|92.86|91.56|3
1656779260000|2022-07-02 16:27:40|92.92|91.62|92.96|91.66|92.96|91.66|92.92|91.62|7
1656779270000|2022-07-02 16:27:50|92.97|91.67|93.04|91.74|93.04|91.74|92.96|91.66|7
1656779280000|2022-07-02 16:28:00|93.03|91.73|93.09|91.79|93.1|91.8|93.02|91.72|10
1656779290000|2022-07-02 16:28:10|93.1|91.8|93.06|91.76|93.11|91.81|93.06|91.76|7
1656779300000|2022-07-02 16:28:20|93.07|91.77|93.07|91.77|93.07|91.77|93.06|91.76|3
1656779310000|2022-07-02 16:28:30|93.08|91.78|93.07|91.77|93.09|91.79|93.07|91.77|4
1656779320000|2022-07-02 16:28:40|93.08|91.78|93.14|91.84|93.14|91.84|93.08|91.78|4
1656779330000|2022-07-02 16:28:50|93.13|91.83|93.08|91.78|93.13|91.83|93.08|91.78|5
1656779340000|2022-07-02 16:29:00|93.1|91.8|93.08|91.78|93.1|91.8|93.08|91.78|2
1656779350000|2022-07-02 16:29:10|93.1|91.8|93.13|91.83|93.13|91.83|93.1|91.8|3
1656779360000|2022-07-02 16:29:20|93.15|91.85|93.2|91.9|93.2|91.9|93.15|91.85|6
1656779370000|2022-07-02 16:29:30|93.19|91.89|93.16|91.86|93.19|91.89|93.16|91.86|4
1656779380000|2022-07-02 16:29:40|93.17|91.87|93.35|92.05|93.35|92.05|93.16|91.86|11
1656779390000|2022-07-02 16:29:50|93.36|92.06|93.29|91.99|93.38|92.08|93.28|91.98|16
1656779400000|2022-07-02 16:30:00|93.28|91.98|93.29|91.99|93.29|91.99|93.28|91.98|4
1656779410000|2022-07-02 16:30:10|93.28|91.98|93.26|91.96|93.28|91.98|93.26|91.96|5
1656779420000|2022-07-02 16:30:20|93.24|91.94|93.26|91.96|93.26|91.96|93.2|91.9|11
1656779430000|2022-07-02 16:30:30|93.25|91.95|93.26|91.96|93.26|91.96|93.25|91.95|2
1656779450000|2022-07-02 16:30:50|93.27|91.97|93.22|91.92|93.27|91.97|93.22|91.92|4
1656779460000|2022-07-02 16:31:00|93.23|91.93|93.23|91.93|93.23|91.93|93.21|91.91|7
1656779470000|2022-07-02 16:31:10|93.21|91.91|93.2|91.9|93.21|91.91|93.2|91.9|2
1656779480000|2022-07-02 16:31:20|93.21|91.91|93.21|91.91|93.21|91.91|93.21|91.91|1
1656779490000|2022-07-02 16:31:30|93.2|91.9|93.2|91.9|93.2|91.9|93.2|91.9|1
1656779500000|2022-07-02 16:31:40|93.19|91.89|93.18|91.88|93.19|91.89|93.18|91.88|2
1656779540000|2022-07-02 16:32:20|93.17|91.87|93.12|91.82|93.17|91.87|93.12|91.82|4
1656779550000|2022-07-02 16:32:30|93.11|91.81|93.09|91.79|93.11|91.81|93.09|91.79|2
1656779580000|2022-07-02 16:33:00|93.08|91.78|93.08|91.78|93.09|91.79|93.08|91.78|3
1656779610000|2022-07-02 16:33:30|93.09|91.79|93.09|91.79|93.09|91.79|93.09|91.79|1
1656779620000|2022-07-02 16:33:40|93.08|91.78|93.08|91.78|93.08|91.78|93.08|91.78|1
1656779640000|2022-07-02 16:34:00|93.09|91.79|93.09|91.79|93.09|91.79|93.09|91.79|1
1656779650000|2022-07-02 16:34:10|93.08|91.78|93.08|91.78|93.08|91.78|93.08|91.78|1
1656779690000|2022-07-02 16:34:50|93.07|91.77|93.08|91.78|93.08|91.78|93.07|91.77|4
1656779700000|2022-07-02 16:35:00|93.07|91.77|93.07|91.77|93.07|91.77|93.07|91.77|1
1656779710000|2022-07-02 16:35:10|93.12|91.82|93.15|91.85|93.15|91.85|93.11|91.81|5
1656779720000|2022-07-02 16:35:20|93.14|91.84|93.15|91.85|93.15|91.85|93.14|91.84|2
1656779730000|2022-07-02 16:35:30|93.16|91.86|93.15|91.85|93.16|91.86|93.15|91.85|2
1656779760000|2022-07-02 16:36:00|93.16|91.86|93.16|91.86|93.16|91.86|93.16|91.86|1
1656779770000|2022-07-02 16:36:10|93.13|91.83|93.12|91.82|93.13|91.83|93.12|91.82|2
1656779780000|2022-07-02 16:36:20|93.1|91.8|93.1|91.8|93.1|91.8|93.1|91.8|1
1656779800000|2022-07-02 16:36:40|93.11|91.81|93.11|91.81|93.11|91.81|93.11|91.81|1
1656779810000|2022-07-02 16:36:50|93.12|91.82|93.14|91.84|93.14|91.84|93.11|91.81|4
1656779840000|2022-07-02 16:37:20|93.15|91.85|93.14|91.84|93.15|91.85|93.14|91.84|2
1656779880000|2022-07-02 16:38:00|93.16|91.86|93.17|91.87|93.17|91.87|93.15|91.85|5
1656779890000|2022-07-02 16:38:10|93.18|91.88|93.18|91.88|93.18|91.88|93.17|91.87|3
1656779900000|2022-07-02 16:38:20|93.17|91.87|93.17|91.87|93.17|91.87|93.17|91.87|1
1656779940000|2022-07-02 16:39:00|93.16|91.86|93.16|91.86|93.16|91.86|93.16|91.86|1
1656779980000|2022-07-02 16:39:40|93.15|91.85|93.14|91.84|93.15|91.85|93.13|91.83|3
1656779990000|2022-07-02 16:39:50|93.13|91.83|93.15|91.85|93.15|91.85|93.13|91.83|3
1656780020000|2022-07-02 16:40:20|93.16|91.86|93.16|91.86|93.16|91.86|93.16|91.86|1
1656780030000|2022-07-02 16:40:30|93.17|91.87|93.16|91.86|93.17|91.87|93.16|91.86|2
1656780040000|2022-07-02 16:40:40|93.15|91.85|93.12|91.82|93.15|91.85|93.12|91.82|6
1656780050000|2022-07-02 16:40:50|93.1|91.8|93.13|91.83|93.14|91.84|93.1|91.8|4
1656780060000|2022-07-02 16:41:00|93.14|91.84|93.14|91.84|93.14|91.84|93.14|91.84|1
1656780070000|2022-07-02 16:41:10|93.13|91.83|93.12|91.82|93.14|91.84|93.12|91.82|6
1656780080000|2022-07-02 16:41:20|93.11|91.81|93.1|91.8|93.11|91.81|93.1|91.8|2
1656780100000|2022-07-02 16:41:40|93.11|91.81|93.11|91.81|93.11|91.81|93.11|91.81|1
1656780120000|2022-07-02 16:42:00|93.1|91.8|93.1|91.8|93.1|91.8|93.1|91.8|1
1656780150000|2022-07-02 16:42:30|93.14|91.84|93.15|91.85|93.16|91.86|93.14|91.84|4
1656780160000|2022-07-02 16:42:40|93.16|91.86|93.17|91.87|93.17|91.87|93.16|91.86|2
1656780190000|2022-07-02 16:43:10|93.16|91.86|93.15|91.85|93.16|91.86|93.14|91.84|3
1656780200000|2022-07-02 16:43:20|93.14|91.84|93.12|91.82|93.14|91.84|93.12|91.82|3
1656780210000|2022-07-02 16:43:30|93.11|91.81|93.1|91.8|93.11|91.81|93.08|91.78|4
1656780220000|2022-07-02 16:43:40|93.09|91.79|93.08|91.78|93.09|91.79|93.08|91.78|2
1656780230000|2022-07-02 16:43:50|93.07|91.77|93.03|91.73|93.07|91.77|93.03|91.73|4
1656780240000|2022-07-02 16:44:00|93.05|91.75|93.07|91.77|93.07|91.77|93.05|91.75|5
1656780250000|2022-07-02 16:44:10|93.08|91.78|93.08|91.78|93.08|91.78|93.08|91.78|1
1656780270000|2022-07-02 16:44:30|93.07|91.77|93.07|91.77|93.07|91.77|93.07|91.77|1
1656780280000|2022-07-02 16:44:40|93.08|91.78|93.13|91.83|93.14|91.84|93.08|91.78|5
1656780340000|2022-07-02 16:45:40|93.16|91.86|93.16|91.86|93.16|91.86|93.16|91.86|1
1656780350000|2022-07-02 16:45:50|93.17|91.87|93.17|91.87|93.17|91.87|93.17|91.87|1
1656780360000|2022-07-02 16:46:00|93.18|91.88|93.19|91.89|93.19|91.89|93.18|91.88|2
1656780380000|2022-07-02 16:46:20|93.18|91.88|93.17|91.87|93.18|91.88|93.17|91.87|2
1656780390000|2022-07-02 16:46:30|93.18|91.88|93.18|91.88|93.18|91.88|93.18|91.88|1
1656780410000|2022-07-02 16:46:50|93.19|91.89|93.19|91.89|93.19|91.89|93.19|91.89|1
1656780420000|2022-07-02 16:47:00|93.2|91.9|93.2|91.9|93.2|91.9|93.2|91.9|1
1656780430000|2022-07-02 16:47:10|93.19|91.89|93.19|91.89|93.19|91.89|93.19|91.89|1
1656780440000|2022-07-02 16:47:20|93.21|91.91|93.23|91.93|93.27|91.97|93.21|91.91|9
1656780450000|2022-07-02 16:47:30|93.22|91.92|93.23|91.93|93.23|91.93|93.22|91.92|2
1656780460000|2022-07-02 16:47:40|93.25|91.95|93.26|91.96|93.26|91.96|93.25|91.95|2
1656780470000|2022-07-02 16:47:50|93.27|91.97|93.35|92.05|93.35|92.05|93.27|91.97|5
1656780480000|2022-07-02 16:48:00|93.36|92.06|93.44|92.14|93.45|92.15|93.36|92.06|7
1656780490000|2022-07-02 16:48:10|93.42|92.12|93.45|92.15|93.45|92.15|93.4|92.1|7
1656780500000|2022-07-02 16:48:20|93.46|92.16|93.44|92.14|93.48|92.18|93.44|92.14|6
1656780510000|2022-07-02 16:48:30|93.45|92.15|93.44|92.14|93.45|92.15|93.44|92.14|2
1656780520000|2022-07-02 16:48:40|93.45|92.15|93.48|92.18|93.48|92.18|93.45|92.15|6
1656780530000|2022-07-02 16:48:50|93.52|92.22|93.52|92.22|93.52|92.22|93.51|92.21|3
1656780540000|2022-07-02 16:49:00|93.53|92.23|93.56|92.26|93.56|92.26|93.53|92.23|6
1656780550000|2022-07-02 16:49:10|93.55|92.25|93.54|92.24|93.55|92.25|93.53|92.23|6
1656780560000|2022-07-02 16:49:20|93.53|92.23|93.52|92.22|93.53|92.23|93.52|92.22|2
1656780570000|2022-07-02 16:49:30|93.51|92.21|93.51|92.21|93.51|92.21|93.51|92.21|1
1656780580000|2022-07-02 16:49:40|93.48|92.18|93.48|92.18|93.48|92.18|93.47|92.17|3
1656780590000|2022-07-02 16:49:50|93.47|92.17|93.53|92.23|93.53|92.23|93.45|92.15|7
1656780600000|2022-07-02 16:50:00|93.54|92.24|93.54|92.24|93.56|92.26|93.54|92.24|4
1656780610000|2022-07-02 16:50:10|93.55|92.25|93.55|92.25|93.55|92.25|93.55|92.25|1
1656780620000|2022-07-02 16:50:20|93.54|92.24|93.52|92.22|93.54|92.24|93.52|92.22|5
1656780630000|2022-07-02 16:50:30|93.51|92.21|93.46|92.16|93.51|92.21|93.46|92.16|5
1656780640000|2022-07-02 16:50:40|93.45|92.15|93.43|92.13|93.45|92.15|93.43|92.13|3
1656780650000|2022-07-02 16:50:50|93.4|92.1|93.36|92.06|93.4|92.1|93.34|92.04|8
1656780660000|2022-07-02 16:51:00|93.33|92.03|93.33|92.03|93.33|92.03|93.33|92.03|1
1656780670000|2022-07-02 16:51:10|93.32|92.02|93.3|92|93.32|92.02|93.3|92|4
1656780680000|2022-07-02 16:51:20|93.28|91.98|93.27|91.97|93.28|91.98|93.26|91.96|4
1656780690000|2022-07-02 16:51:30|93.28|91.98|93.35|92.05|93.35|92.05|93.28|91.98|6
1656780700000|2022-07-02 16:51:40|93.36|92.06|93.4|92.1|93.4|92.1|93.36|92.06|5
1656780710000|2022-07-02 16:51:50|93.39|92.09|93.39|92.09|93.39|92.09|93.39|92.09|1
1656780730000|2022-07-02 16:52:10|93.38|92.08|93.41|92.11|93.41|92.11|93.38|92.08|3
1656780740000|2022-07-02 16:52:20|93.39|92.09|93.39|92.09|93.39|92.09|93.39|92.09|1
1656780750000|2022-07-02 16:52:30|93.38|92.08|93.38|92.08|93.38|92.08|93.38|92.08|1
1656780760000|2022-07-02 16:52:40|93.37|92.07|93.36|92.06|93.37|92.07|93.36|92.06|2
1656780770000|2022-07-02 16:52:50|93.43|92.13|93.44|92.14|93.44|92.14|93.43|92.13|4
1656780810000|2022-07-02 16:53:30|93.41|92.11|93.37|92.07|93.41|92.11|93.37|92.07|4
1656780820000|2022-07-02 16:53:40|93.36|92.06|93.35|92.05|93.36|92.06|93.35|92.05|2
1656780830000|2022-07-02 16:53:50|93.34|92.04|93.35|92.05|93.35|92.05|93.34|92.04|2
1656780860000|2022-07-02 16:54:20|93.4|92.1|93.4|92.1|93.4|92.1|93.4|92.1|1
1656780880000|2022-07-02 16:54:40|93.39|92.09|93.37|92.07|93.39|92.09|93.37|92.07|3
1656780890000|2022-07-02 16:54:50|93.41|92.11|93.43|92.13|93.43|92.13|93.41|92.11|5
1656780900000|2022-07-02 16:55:00|93.45|92.15|93.45|92.15|93.45|92.15|93.45|92.15|1
1656780910000|2022-07-02 16:55:10|93.44|92.14|93.42|92.12|93.44|92.14|93.42|92.12|3
1656780920000|2022-07-02 16:55:20|93.41|92.11|93.41|92.11|93.41|92.11|93.4|92.1|3
1656780930000|2022-07-02 16:55:30|93.42|92.12|93.42|92.12|93.42|92.12|93.42|92.12|1
1656780950000|2022-07-02 16:55:50|93.45|92.15|93.44|92.14|93.45|92.15|93.44|92.14|2
1656780970000|2022-07-02 16:56:10|93.46|92.16|93.46|92.16|93.46|92.16|93.46|92.16|1
1656780990000|2022-07-02 16:56:30|93.45|92.15|93.45|92.15|93.45|92.15|93.44|92.14|3
1656781000000|2022-07-02 16:56:40|93.46|92.16|93.45|92.15|93.46|92.16|93.45|92.15|2
1656781030000|2022-07-02 16:57:10|93.46|92.16|93.5|92.2|93.51|92.21|93.46|92.16|4
1656781070000|2022-07-02 16:57:50|93.51|92.21|93.44|92.14|93.51|92.21|93.44|92.14|6
1656781080000|2022-07-02 16:58:00|93.43|92.13|93.43|92.13|93.43|92.13|93.43|92.13|1
1656781100000|2022-07-02 16:58:20|93.44|92.14|93.49|92.19|93.5|92.2|93.44|92.14|4
1656781110000|2022-07-02 16:58:30|93.5|92.2|93.49|92.19|93.5|92.2|93.49|92.19|2
1656781120000|2022-07-02 16:58:40|93.45|92.15|93.44|92.14|93.45|92.15|93.44|92.14|2
1656781130000|2022-07-02 16:58:50|93.45|92.15|93.45|92.15|93.45|92.15|93.45|92.15|1
1656781140000|2022-07-02 16:59:00|93.46|92.16|93.46|92.16|93.46|92.16|93.46|92.16|1
1656781150000|2022-07-02 16:59:10|93.49|92.19|93.45|92.15|93.49|92.19|93.45|92.15|4
1656781160000|2022-07-02 16:59:20|93.46|92.16|93.46|92.16|93.46|92.16|93.46|92.16|1
1656781200000|2022-07-02 17:00:00|93.47|92.17|93.5|92.2|93.5|92.2|93.47|92.17|4
1656781210000|2022-07-02 17:00:10|93.49|92.19|93.49|92.19|93.49|92.19|93.49|92.19|1
1656781230000|2022-07-02 17:00:30|93.46|92.16|93.45|92.15|93.46|92.16|93.45|92.15|2
1656781240000|2022-07-02 17:00:40|93.44|92.14|93.44|92.14|93.44|92.14|93.44|92.14|1
1656781250000|2022-07-02 17:00:50|93.42|92.12|93.41|92.11|93.42|92.12|93.41|92.11|2
1656781260000|2022-07-02 17:01:00|93.4|92.1|93.37|92.07|93.4|92.1|93.37|92.07|4
1656781270000|2022-07-02 17:01:10|93.36|92.06|93.35|92.05|93.36|92.06|93.35|92.05|2
1656781280000|2022-07-02 17:01:20|93.36|92.06|93.35|92.05|93.37|92.07|93.35|92.05|4
1656781290000|2022-07-02 17:01:30|93.36|92.06|93.36|92.06|93.36|92.06|93.36|92.06|1
1656781310000|2022-07-02 17:01:50|93.39|92.09|93.4|92.1|93.41|92.11|93.39|92.09|4
1656781320000|2022-07-02 17:02:00|93.39|92.09|93.4|92.1|93.4|92.1|93.39|92.09|2
1656781410000|2022-07-02 17:03:30|93.39|92.09|93.39|92.09|93.39|92.09|93.39|92.09|1
1656781440000|2022-07-02 17:04:00|93.37|92.07|93.4|92.1|93.4|92.1|93.36|92.06|12
1656781450000|2022-07-02 17:04:10|93.39|92.09|93.39|92.09|93.39|92.09|93.39|92.09|1
1656781460000|2022-07-02 17:04:20|93.4|92.1|93.4|92.1|93.4|92.1|93.39|92.09|3
1656781490000|2022-07-02 17:04:50|93.41|92.11|93.4|92.1|93.41|92.11|93.4|92.1|2
1656781500000|2022-07-02 17:05:00|93.41|92.11|93.4|92.1|93.41|92.11|93.4|92.1|4
1656781510000|2022-07-02 17:05:10|93.41|92.11|93.46|92.16|93.47|92.17|93.41|92.11|5
1656781520000|2022-07-02 17:05:20|93.47|92.17|93.47|92.17|93.5|92.2|93.47|92.17|5
1656781530000|2022-07-02 17:05:30|93.46|92.16|93.46|92.16|93.46|92.16|93.46|92.16|1
1656781540000|2022-07-02 17:05:40|93.47|92.17|93.47|92.17|93.47|92.17|93.47|92.17|1
1656781560000|2022-07-02 17:06:00|93.46|92.16|93.46|92.16|93.46|92.16|93.46|92.16|1
1656781570000|2022-07-02 17:06:10|93.45|92.15|93.46|92.16|93.46|92.16|93.45|92.15|4
1656781580000|2022-07-02 17:06:20|93.45|92.15|93.45|92.15|93.46|92.16|93.45|92.15|3
1656781620000|2022-07-02 17:07:00|93.46|92.16|93.46|92.16|93.46|92.16|93.46|92.16|1
1656781630000|2022-07-02 17:07:10|93.47|92.17|93.46|92.16|93.47|92.17|93.46|92.16|2
1656781640000|2022-07-02 17:07:20|93.45|92.15|93.46|92.16|93.46|92.16|93.45|92.15|4
1656781650000|2022-07-02 17:07:30|93.45|92.15|93.45|92.15|93.45|92.15|93.45|92.15|1
1656781660000|2022-07-02 17:07:40|93.46|92.16|93.46|92.16|93.46|92.16|93.46|92.16|1
1656781680000|2022-07-02 17:08:00|93.45|92.15|93.24|91.94|93.45|92.15|93.24|91.94|13
1656781690000|2022-07-02 17:08:10|93.23|91.93|93.21|91.91|93.23|91.93|93.19|91.89|5
1656781700000|2022-07-02 17:08:20|93.22|91.92|93.19|91.89|93.23|91.93|93.19|91.89|8
1656781740000|2022-07-02 17:09:00|93.21|91.91|93.26|91.96|93.26|91.96|93.21|91.91|6
1656781750000|2022-07-02 17:09:10|93.3|92|93.34|92.04|93.36|92.06|93.3|92|7
1656781760000|2022-07-02 17:09:20|93.35|92.05|93.35|92.05|93.35|92.05|93.35|92.05|1
1656781780000|2022-07-02 17:09:40|93.36|92.06|93.36|92.06|93.36|92.06|93.36|92.06|1
1656781790000|2022-07-02 17:09:50|93.35|92.05|93.33|92.03|93.36|92.06|93.33|92.03|5
1656781800000|2022-07-02 17:10:00|93.34|92.04|93.35|92.05|93.35|92.05|93.34|92.04|2
1656781810000|2022-07-02 17:10:10|93.34|92.04|93.34|92.04|93.34|92.04|93.34|92.04|1
1656781850000|2022-07-02 17:10:50|93.35|92.05|93.4|92.1|93.4|92.1|93.35|92.05|3
1656781870000|2022-07-02 17:11:10|93.39|92.09|93.42|92.12|93.42|92.12|93.39|92.09|6
1656781890000|2022-07-02 17:11:30|93.41|92.11|93.41|92.11|93.41|92.11|93.41|92.11|1
1656781930000|2022-07-02 17:12:10|93.42|92.12|93.42|92.12|93.42|92.12|93.42|92.12|1
1656781940000|2022-07-02 17:12:20|93.41|92.11|93.41|92.11|93.41|92.11|93.41|92.11|1
1656781950000|2022-07-02 17:12:30|93.42|92.12|93.42|92.12|93.42|92.12|93.42|92.12|1
1656781960000|2022-07-02 17:12:40|93.41|92.11|93.41|92.11|93.41|92.11|93.41|92.11|1
1656781970000|2022-07-02 17:12:50|93.4|92.1|93.4|92.1|93.4|92.1|93.4|92.1|1
1656782000000|2022-07-02 17:13:20|93.39|92.09|93.39|92.09|93.39|92.09|93.39|92.09|1
1656782020000|2022-07-02 17:13:40|93.37|92.07|93.37|92.07|93.37|92.07|93.37|92.07|1
1656782030000|2022-07-02 17:13:50|93.36|92.06|93.33|92.03|93.36|92.06|93.33|92.03|4
1656782040000|2022-07-02 17:14:00|93.32|92.02|93.32|92.02|93.32|92.02|93.32|92.02|1
1656782050000|2022-07-02 17:14:10|93.31|92.01|93.31|92.01|93.31|92.01|93.31|92.01|1
1656782060000|2022-07-02 17:14:20|93.3|92|93.28|91.98|93.3|92|93.28|91.98|3
1656782070000|2022-07-02 17:14:30|93.29|91.99|93.26|91.96|93.29|91.99|93.26|91.96|5
1656782080000|2022-07-02 17:14:40|93.25|91.95|93.25|91.95|93.25|91.95|93.25|91.95|1
1656782090000|2022-07-02 17:14:50|93.24|91.94|93.25|91.95|93.25|91.95|93.24|91.94|2
1656782100000|2022-07-02 17:15:00|93.26|91.96|93.28|91.98|93.29|91.99|93.24|91.94|7
1656782110000|2022-07-02 17:15:10|93.27|91.97|93.27|91.97|93.27|91.97|93.27|91.97|1
1656782120000|2022-07-02 17:15:20|93.26|91.96|93.27|91.97|93.27|91.97|93.26|91.96|2
1656782130000|2022-07-02 17:15:30|93.28|91.98|93.28|91.98|93.28|91.98|93.28|91.98|1
1656782140000|2022-07-02 17:15:40|93.29|91.99|93.29|91.99|93.31|92.01|93.29|91.99|4
1656782160000|2022-07-02 17:16:00|93.3|92|93.29|91.99|93.3|92|93.29|91.99|2
1656782180000|2022-07-02 17:16:20|93.28|91.98|93.26|91.96|93.28|91.98|93.26|91.96|3
1656782190000|2022-07-02 17:16:30|93.25|91.95|93.2|91.9|93.25|91.95|93.2|91.9|5
1656782200000|2022-07-02 17:16:40|93.21|91.91|93.2|91.9|93.21|91.91|93.2|91.9|2
1656782210000|2022-07-02 17:16:50|93.19|91.89|93.2|91.9|93.2|91.9|93.19|91.89|2
1656782220000|2022-07-02 17:17:00|93.19|91.89|93.19|91.89|93.19|91.89|93.19|91.89|1
1656782240000|2022-07-02 17:17:20|93.2|91.9|93.2|91.9|93.2|91.9|93.19|91.89|3
1656782250000|2022-07-02 17:17:30|93.21|91.91|93.21|91.91|93.21|91.91|93.2|91.9|3
1656782280000|2022-07-02 17:18:00|93.2|91.9|93.2|91.9|93.2|91.9|93.2|91.9|1
1656782310000|2022-07-02 17:18:30|93.23|91.93|93.23|91.93|93.23|91.93|93.23|91.93|1
1656782320000|2022-07-02 17:18:40|93.22|91.92|93.22|91.92|93.22|91.92|93.22|91.92|1
1656782330000|2022-07-02 17:18:50|93.21|91.91|93.21|91.91|93.21|91.91|93.21|91.91|1
1656782340000|2022-07-02 17:19:00|93.2|91.9|93.19|91.89|93.21|91.91|93.19|91.89|3
1656782360000|2022-07-02 17:19:20|93.18|91.88|93.19|91.89|93.19|91.89|93.18|91.88|2
1656782370000|2022-07-02 17:19:30|93.2|91.9|93.2|91.9|93.2|91.9|93.2|91.9|1
1656782410000|2022-07-02 17:20:10|93.19|91.89|93.19|91.89|93.19|91.89|93.19|91.89|1
1656782420000|2022-07-02 17:20:20|93.2|91.9|93.2|91.9|93.2|91.9|93.2|91.9|1
1656782430000|2022-07-02 17:20:30|93.21|91.91|93.21|91.91|93.21|91.91|93.21|91.91|1
1656782450000|2022-07-02 17:20:50|93.2|91.9|93.19|91.89|93.2|91.9|93.19|91.89|2
1656782470000|2022-07-02 17:21:10|93.2|91.9|93.29|91.99|93.29|91.99|93.19|91.89|9
1656782480000|2022-07-02 17:21:20|93.31|92.01|93.39|92.09|93.39|92.09|93.31|92.01|4
1656782490000|2022-07-02 17:21:30|93.4|92.1|93.4|92.1|93.4|92.1|93.4|92.1|1
1656782500000|2022-07-02 17:21:40|93.39|92.09|93.39|92.09|93.39|92.09|93.39|92.09|1
1656782510000|2022-07-02 17:21:50|93.38|92.08|93.35|92.05|93.38|92.08|93.35|92.05|3
1656782520000|2022-07-02 17:22:00|93.33|92.03|93.33|92.03|93.33|92.03|93.33|92.03|1
1656782530000|2022-07-02 17:22:10|93.34|92.04|93.34|92.04|93.34|92.04|93.34|92.04|1
1656782540000|2022-07-02 17:22:20|93.33|92.03|93.33|92.03|93.33|92.03|93.33|92.03|1
1656782560000|2022-07-02 17:22:40|93.35|92.05|93.35|92.05|93.35|92.05|93.35|92.05|1
1656782570000|2022-07-02 17:22:50|93.33|92.03|93.33|92.03|93.33|92.03|93.33|92.03|1
1656782590000|2022-07-02 17:23:10|93.32|92.02|93.32|92.02|93.32|92.02|93.32|92.02|1
1656782600000|2022-07-02 17:23:20|93.33|92.03|93.32|92.02|93.33|92.03|93.32|92.02|2
1656782610000|2022-07-02 17:23:30|93.33|92.03|93.28|91.98|93.33|92.03|93.28|91.98|5
1656782620000|2022-07-02 17:23:40|93.27|91.97|93.31|92.01|93.32|92.02|93.27|91.97|4
1656782630000|2022-07-02 17:23:50|93.3|92|93.3|92|93.3|92|93.3|92|1
1656782640000|2022-07-02 17:24:00|93.29|91.99|93.29|91.99|93.29|91.99|93.29|91.99|1
1656782720000|2022-07-02 17:25:20|93.3|92|93.29|91.99|93.31|92.01|93.29|91.99|4
1656782730000|2022-07-02 17:25:30|93.3|92|93.34|92.04|93.34|92.04|93.3|92|2
1656782740000|2022-07-02 17:25:40|93.36|92.06|93.42|92.12|93.43|92.13|93.36|92.06|7
1656782750000|2022-07-02 17:25:50|93.43|92.13|93.42|92.12|93.43|92.13|93.42|92.12|2
1656782800000|2022-07-02 17:26:40|93.45|92.15|93.45|92.15|93.45|92.15|93.44|92.14|3
1656782820000|2022-07-02 17:27:00|93.44|92.14|93.43|92.13|93.44|92.14|93.43|92.13|2
1656782840000|2022-07-02 17:27:20|93.44|92.14|93.44|92.14|93.44|92.14|93.44|92.14|1
1656782850000|2022-07-02 17:27:30|93.43|92.13|93.43|92.13|93.43|92.13|93.43|92.13|1
1656782950000|2022-07-02 17:29:10|93.48|92.18|93.51|92.21|93.51|92.21|93.48|92.18|3
1656782960000|2022-07-02 17:29:20|93.52|92.22|93.54|92.24|93.54|92.24|93.52|92.22|3
1656782970000|2022-07-02 17:29:30|93.53|92.23|93.54|92.24|93.54|92.24|93.53|92.23|2
1656782980000|2022-07-02 17:29:40|93.55|92.25|93.53|92.23|93.55|92.25|93.53|92.23|3
1656782990000|2022-07-02 17:29:50|93.54|92.24|93.59|92.29|93.59|92.29|93.54|92.24|5
1656783000000|2022-07-02 17:30:00|93.64|92.34|93.5|92.2|93.68|92.38|93.5|92.2|16
1656783010000|2022-07-02 17:30:10|93.51|92.21|93.52|92.22|93.52|92.22|93.45|92.15|13
1656783020000|2022-07-02 17:30:20|93.53|92.23|93.53|92.23|93.59|92.29|93.53|92.23|15
1656783030000|2022-07-02 17:30:30|93.51|92.21|93.5|92.2|93.51|92.21|93.5|92.2|2
1656783040000|2022-07-02 17:30:40|93.51|92.21|93.51|92.21|93.52|92.22|93.51|92.21|3
1656783050000|2022-07-02 17:30:50|93.54|92.24|93.55|92.25|93.56|92.26|93.54|92.24|3
1656783060000|2022-07-02 17:31:00|93.54|92.24|93.48|92.18|93.54|92.24|93.48|92.18|6
1656783070000|2022-07-02 17:31:10|93.49|92.19|93.51|92.21|93.51|92.21|93.49|92.19|3
1656783080000|2022-07-02 17:31:20|93.5|92.2|93.51|92.21|93.51|92.21|93.5|92.2|2
1656783090000|2022-07-02 17:31:30|93.5|92.2|93.44|92.14|93.5|92.2|93.44|92.14|5
1656783100000|2022-07-02 17:31:40|93.46|92.16|93.48|92.18|93.48|92.18|93.46|92.16|2
1656783120000|2022-07-02 17:32:00|93.45|92.15|93.45|92.15|93.45|92.15|93.45|92.15|1
1656783130000|2022-07-02 17:32:10|93.44|92.14|93.43|92.13|93.44|92.14|93.43|92.13|2
1656783150000|2022-07-02 17:32:30|93.44|92.14|93.43|92.13|93.44|92.14|93.43|92.13|2
1656783160000|2022-07-02 17:32:40|93.44|92.14|93.43|92.13|93.44|92.14|93.43|92.13|2
1656783170000|2022-07-02 17:32:50|93.42|92.12|93.42|92.12|93.42|92.12|93.42|92.12|1
1656783190000|2022-07-02 17:33:10|93.43|92.13|93.44|92.14|93.44|92.14|93.43|92.13|2
1656783200000|2022-07-02 17:33:20|93.43|92.13|93.46|92.16|93.46|92.16|93.43|92.13|4
1656783210000|2022-07-02 17:33:30|93.47|92.17|93.5|92.2|93.5|92.2|93.47|92.17|2
1656783220000|2022-07-02 17:33:40|93.47|92.17|93.45|92.15|93.47|92.17|93.45|92.15|2
1656783230000|2022-07-02 17:33:50|93.44|92.14|93.45|92.15|93.45|92.15|93.44|92.14|2
1656783240000|2022-07-02 17:34:00|93.47|92.17|93.45|92.15|93.47|92.17|93.45|92.15|3
1656783250000|2022-07-02 17:34:10|93.46|92.16|93.51|92.21|93.52|92.22|93.46|92.16|3
1656783260000|2022-07-02 17:34:20|93.52|92.22|93.51|92.21|93.52|92.22|93.51|92.21|2
1656783280000|2022-07-02 17:34:40|93.52|92.22|93.52|92.22|93.52|92.22|93.52|92.22|1
1656783320000|2022-07-02 17:35:20|93.51|92.21|93.51|92.21|93.51|92.21|93.51|92.21|1
1656783380000|2022-07-02 17:36:20|93.5|92.2|93.47|92.17|93.5|92.2|93.46|92.16|4
1656783390000|2022-07-02 17:36:30|93.48|92.18|93.5|92.2|93.52|92.22|93.48|92.18|6
1656783400000|2022-07-02 17:36:40|93.51|92.21|93.52|92.22|93.52|92.22|93.51|92.21|2
1656783430000|2022-07-02 17:37:10|93.51|92.21|93.52|92.22|93.52|92.22|93.51|92.21|2
1656783460000|2022-07-02 17:37:40|93.54|92.24|93.54|92.24|93.54|92.24|93.54|92.24|1
1656783470000|2022-07-02 17:37:50|93.53|92.23|93.53|92.23|93.53|92.23|93.53|92.23|1
1656783480000|2022-07-02 17:38:00|93.54|92.24|93.53|92.23|93.54|92.24|93.53|92.23|2
1656783490000|2022-07-02 17:38:10|93.52|92.22|93.53|92.23|93.53|92.23|93.52|92.22|2
1656783500000|2022-07-02 17:38:20|93.51|92.21|93.5|92.2|93.51|92.21|93.49|92.19|8
1656783510000|2022-07-02 17:38:30|93.49|92.19|93.5|92.2|93.5|92.2|93.49|92.19|2
1656783520000|2022-07-02 17:38:40|93.51|92.21|93.5|92.2|93.52|92.22|93.5|92.2|4
1656783540000|2022-07-02 17:39:00|93.51|92.21|93.5|92.2|93.51|92.21|93.5|92.2|2
1656783570000|2022-07-02 17:39:30|93.49|92.19|93.51|92.21|93.52|92.22|93.49|92.19|6
1656783580000|2022-07-02 17:39:40|93.52|92.22|93.54|92.24|93.55|92.25|93.52|92.22|3
1656783590000|2022-07-02 17:39:50|93.53|92.23|93.52|92.22|93.54|92.24|93.52|92.22|3
1656783660000|2022-07-02 17:41:00|93.51|92.21|93.51|92.21|93.51|92.21|93.51|92.21|1
1656783690000|2022-07-02 17:41:30|93.5|92.2|93.5|92.2|93.5|92.2|93.5|92.2|1
1656783700000|2022-07-02 17:41:40|93.48|92.18|93.47|92.17|93.48|92.18|93.45|92.15|5
1656783710000|2022-07-02 17:41:50|93.45|92.15|93.45|92.15|93.45|92.15|93.44|92.14|3
1656783720000|2022-07-02 17:42:00|93.46|92.16|93.46|92.16|93.46|92.16|93.46|92.16|1
1656783730000|2022-07-02 17:42:10|93.45|92.15|93.45|92.15|93.46|92.16|93.45|92.15|3
1656783750000|2022-07-02 17:42:30|93.44|92.14|93.44|92.14|93.45|92.15|93.44|92.14|3
1656783760000|2022-07-02 17:42:40|93.45|92.15|93.44|92.14|93.45|92.15|93.43|92.13|4
1656783770000|2022-07-02 17:42:50|93.43|92.13|93.44|92.14|93.44|92.14|93.43|92.13|2
1656783820000|2022-07-02 17:43:40|93.43|92.13|93.44|92.14|93.44|92.14|93.43|92.13|2
1656783830000|2022-07-02 17:43:50|93.43|92.13|93.43|92.13|93.44|92.14|93.43|92.13|3
1656783840000|2022-07-02 17:44:00|93.42|92.12|93.39|92.09|93.42|92.12|93.39|92.09|3
1656783850000|2022-07-02 17:44:10|93.38|92.08|93.34|92.04|93.38|92.08|93.34|92.04|4
1656783860000|2022-07-02 17:44:20|93.33|92.03|93.35|92.05|93.35|92.05|93.33|92.03|2
1656783870000|2022-07-02 17:44:30|93.34|92.04|93.34|92.04|93.34|92.04|93.34|92.04|1
1656783880000|2022-07-02 17:44:40|93.35|92.05|93.35|92.05|93.35|92.05|93.35|92.05|1
1656783900000|2022-07-02 17:45:00|93.39|92.09|93.39|92.09|93.39|92.09|93.39|92.09|1
1656783920000|2022-07-02 17:45:20|93.38|92.08|93.37|92.07|93.39|92.09|93.37|92.07|4
1656783960000|2022-07-02 17:46:00|93.36|92.06|93.34|92.04|93.36|92.06|93.32|92.02|8
1656783970000|2022-07-02 17:46:10|93.33|92.03|93.33|92.03|93.33|92.03|93.33|92.03|1
1656783980000|2022-07-02 17:46:20|93.32|92.02|93.32|92.02|93.32|92.02|93.32|92.02|1
1656783990000|2022-07-02 17:46:30|93.31|92.01|93.32|92.02|93.32|92.02|93.31|92.01|2
1656784030000|2022-07-02 17:47:10|93.39|92.09|93.39|92.09|93.39|92.09|93.39|92.09|1
1656784040000|2022-07-02 17:47:20|93.41|92.11|93.42|92.12|93.42|92.12|93.41|92.11|2
1656784050000|2022-07-02 17:47:30|93.43|92.13|93.48|92.18|93.48|92.18|93.43|92.13|5
1656784060000|2022-07-02 17:47:40|93.47|92.17|93.41|92.11|93.47|92.17|93.41|92.11|7
1656784080000|2022-07-02 17:48:00|93.44|92.14|93.45|92.15|93.45|92.15|93.44|92.14|2
1656784110000|2022-07-02 17:48:30|93.49|92.19|93.45|92.15|93.49|92.19|93.45|92.15|4
1656784120000|2022-07-02 17:48:40|93.46|92.16|93.46|92.16|93.46|92.16|93.46|92.16|1
1656784150000|2022-07-02 17:49:10|93.49|92.19|93.51|92.21|93.51|92.21|93.49|92.19|3
1656784160000|2022-07-02 17:49:20|93.52|92.22|93.53|92.23|93.53|92.23|93.52|92.22|2
1656784170000|2022-07-02 17:49:30|93.52|92.22|93.52|92.22|93.52|92.22|93.52|92.22|1
1656784180000|2022-07-02 17:49:40|93.53|92.23|93.52|92.22|93.54|92.24|93.52|92.22|4
1656784190000|2022-07-02 17:49:50|93.53|92.23|93.52|92.22|93.53|92.23|93.52|92.22|2
1656784200000|2022-07-02 17:50:00|93.53|92.23|93.52|92.22|93.53|92.23|93.47|92.17|8
1656784210000|2022-07-02 17:50:10|93.51|92.21|93.49|92.19|93.51|92.21|93.48|92.18|4
1656784220000|2022-07-02 17:50:20|93.48|92.18|93.42|92.12|93.49|92.19|93.42|92.12|8
1656784230000|2022-07-02 17:50:30|93.41|92.11|93.4|92.1|93.41|92.11|93.37|92.07|6
1656784260000|2022-07-02 17:51:00|93.38|92.08|93.37|92.07|93.38|92.08|93.36|92.06|4
1656784290000|2022-07-02 17:51:30|93.38|92.08|93.35|92.05|93.38|92.08|93.34|92.04|5
1656784300000|2022-07-02 17:51:40|93.34|92.04|93.34|92.04|93.34|92.04|93.33|92.03|3
1656784320000|2022-07-02 17:52:00|93.35|92.05|93.43|92.13|93.43|92.13|93.35|92.05|7
1656784330000|2022-07-02 17:52:10|93.44|92.14|93.44|92.14|93.45|92.15|93.44|92.14|3
1656784350000|2022-07-02 17:52:30|93.43|92.13|93.43|92.13|93.43|92.13|93.43|92.13|1
1656784390000|2022-07-02 17:53:10|93.44|92.14|93.44|92.14|93.44|92.14|93.44|92.14|1
1656784400000|2022-07-02 17:53:20|93.45|92.15|93.44|92.14|93.45|92.15|93.44|92.14|2
1656784480000|2022-07-02 17:54:40|93.45|92.15|93.44|92.14|93.5|92.2|93.44|92.14|6
1656784490000|2022-07-02 17:54:50|93.41|92.11|93.41|92.11|93.41|92.11|93.41|92.11|1
1656784500000|2022-07-02 17:55:00|93.4|92.1|93.41|92.11|93.41|92.11|93.4|92.1|2
1656784540000|2022-07-02 17:55:40|93.42|92.12|93.39|92.09|93.42|92.12|93.39|92.09|3
1656784550000|2022-07-02 17:55:50|93.4|92.1|93.4|92.1|93.4|92.1|93.4|92.1|1
1656784580000|2022-07-02 17:56:20|93.43|92.13|93.43|92.13|93.43|92.13|93.43|92.13|1
1656784600000|2022-07-02 17:56:40|93.44|92.14|93.45|92.15|93.45|92.15|93.44|92.14|2
1656784610000|2022-07-02 17:56:50|93.46|92.16|93.45|92.15|93.47|92.17|93.45|92.15|5
1656784650000|2022-07-02 17:57:30|93.44|92.14|93.43|92.13|93.44|92.14|93.43|92.13|2
1656784670000|2022-07-02 17:57:50|93.41|92.11|93.4|92.1|93.41|92.11|93.4|92.1|2
1656784680000|2022-07-02 17:58:00|93.39|92.09|93.36|92.06|93.39|92.09|93.36|92.06|2
1656784690000|2022-07-02 17:58:10|93.37|92.07|93.41|92.11|93.41|92.11|93.37|92.07|2
1656784700000|2022-07-02 17:58:20|93.42|92.12|93.41|92.11|93.42|92.12|93.41|92.11|2
1656784720000|2022-07-02 17:58:40|93.4|92.1|93.4|92.1|93.4|92.1|93.4|92.1|1
1656784820000|2022-07-02 18:00:20|93.42|92.12|93.43|92.13|93.46|92.16|93.42|92.12|3
1656784860000|2022-07-02 18:01:00|93.42|92.12|93.42|92.12|93.42|92.12|93.42|92.12|1
1656784890000|2022-07-02 18:01:30|93.41|92.11|93.36|92.06|93.41|92.11|93.36|92.06|5
1656784910000|2022-07-02 18:01:50|93.37|92.07|93.38|92.08|93.39|92.09|93.37|92.07|3
1656784920000|2022-07-02 18:02:00|93.37|92.07|93.36|92.06|93.37|92.07|93.36|92.06|2
1656784930000|2022-07-02 18:02:10|93.35|92.05|93.35|92.05|93.35|92.05|93.35|92.05|1
1656784940000|2022-07-02 18:02:20|93.34|92.04|93.34|92.04|93.34|92.04|93.34|92.04|1
1656784950000|2022-07-02 18:02:30|93.33|92.03|93.34|92.04|93.35|92.05|93.33|92.03|4
1656785020000|2022-07-02 18:03:40|93.35|92.05|93.34|92.04|93.35|92.05|93.34|92.04|2
1656785110000|2022-07-02 18:05:10|93.32|92.02|93.33|92.03|93.33|92.03|93.32|92.02|2
1656785120000|2022-07-02 18:05:20|93.32|92.02|93.33|92.03|93.33|92.03|93.32|92.02|2
1656785130000|2022-07-02 18:05:30|93.32|92.02|93.31|92.01|93.32|92.02|93.31|92.01|2
1656785140000|2022-07-02 18:05:40|93.3|92|93.24|91.94|93.3|92|93.24|91.94|6
1656785150000|2022-07-02 18:05:50|93.25|91.95|93.25|91.95|93.25|91.95|93.25|91.95|1
1656785160000|2022-07-02 18:06:00|93.29|91.99|93.28|91.98|93.29|91.99|93.28|91.98|2
1656785210000|2022-07-02 18:06:50|93.29|91.99|93.38|92.08|93.38|92.08|93.29|91.99|6
1656785220000|2022-07-02 18:07:00|93.42|92.12|93.41|92.11|93.42|92.12|93.41|92.11|4
1656785230000|2022-07-02 18:07:10|93.4|92.1|93.4|92.1|93.41|92.11|93.39|92.09|4
1656785240000|2022-07-02 18:07:20|93.43|92.13|93.47|92.17|93.47|92.17|93.43|92.13|4
1656785250000|2022-07-02 18:07:30|93.48|92.18|93.48|92.18|93.48|92.18|93.48|92.18|1
1656785260000|2022-07-02 18:07:40|93.49|92.19|93.6|92.3|93.6|92.3|93.49|92.19|15
1656785270000|2022-07-02 18:07:50|93.59|92.29|93.55|92.25|93.59|92.29|93.55|92.25|4
1656785290000|2022-07-02 18:08:10|93.56|92.26|93.56|92.26|93.56|92.26|93.56|92.26|1
1656785300000|2022-07-02 18:08:20|93.54|92.24|93.55|92.25|93.55|92.25|93.48|92.18|11
1656785360000|2022-07-02 18:09:20|93.54|92.24|93.54|92.24|93.54|92.24|93.54|92.24|1
1656785380000|2022-07-02 18:09:40|93.53|92.23|93.53|92.23|93.53|92.23|93.53|92.23|1
1656785390000|2022-07-02 18:09:50|93.52|92.22|93.51|92.21|93.52|92.22|93.49|92.19|3
1656785400000|2022-07-02 18:10:00|93.5|92.2|93.5|92.2|93.5|92.2|93.5|92.2|1
1656785410000|2022-07-02 18:10:10|93.51|92.21|93.51|92.21|93.51|92.21|93.51|92.21|1
1656785430000|2022-07-02 18:10:30|93.52|92.22|93.53|92.23|93.53|92.23|93.52|92.22|2
1656785460000|2022-07-02 18:11:00|93.55|92.25|93.54|92.24|93.56|92.26|93.54|92.24|4
1656785470000|2022-07-02 18:11:10|93.57|92.27|93.59|92.29|93.59|92.29|93.57|92.27|2
1656785480000|2022-07-02 18:11:20|93.58|92.28|93.59|92.29|93.59|92.29|93.58|92.28|2
1656785490000|2022-07-02 18:11:30|93.54|92.24|93.54|92.24|93.54|92.24|93.54|92.24|1
1656785560000|2022-07-02 18:12:40|93.52|92.22|93.45|92.15|93.52|92.22|93.45|92.15|6
1656785580000|2022-07-02 18:13:00|93.44|92.14|93.44|92.14|93.44|92.14|93.44|92.14|1
1656785620000|2022-07-02 18:13:40|93.45|92.15|93.49|92.19|93.52|92.22|93.45|92.15|9
1656785650000|2022-07-02 18:14:10|93.5|92.2|93.5|92.2|93.5|92.2|93.5|92.2|1
1656785660000|2022-07-02 18:14:20|93.49|92.19|93.47|92.17|93.49|92.19|93.47|92.17|3
1656785670000|2022-07-02 18:14:30|93.46|92.16|93.5|92.2|93.5|92.2|93.46|92.16|5
1656785680000|2022-07-02 18:14:40|93.52|92.22|93.55|92.25|93.55|92.25|93.52|92.22|3
1656785690000|2022-07-02 18:14:50|93.54|92.24|93.54|92.24|93.54|92.24|93.54|92.24|1
1656785700000|2022-07-02 18:15:00|93.55|92.25|93.54|92.24|93.59|92.29|93.54|92.24|7
1656785790000|2022-07-02 18:16:30|93.53|92.23|93.53|92.23|93.53|92.23|93.53|92.23|1
1656785840000|2022-07-02 18:17:20|93.52|92.22|93.47|92.17|93.52|92.22|93.46|92.16|5
1656785850000|2022-07-02 18:17:30|93.46|92.16|93.48|92.18|93.48|92.18|93.46|92.16|3
1656785870000|2022-07-02 18:17:50|93.49|92.19|93.45|92.15|93.49|92.19|93.45|92.15|2
1656785880000|2022-07-02 18:18:00|93.46|92.16|93.47|92.17|93.47|92.17|93.46|92.16|2
1656785890000|2022-07-02 18:18:10|93.48|92.18|93.48|92.18|93.5|92.2|93.48|92.18|4
1656785900000|2022-07-02 18:18:20|93.49|92.19|93.48|92.18|93.49|92.19|93.48|92.18|4
1656785910000|2022-07-02 18:18:30|93.49|92.19|93.48|92.18|93.49|92.19|93.48|92.18|2
1656785930000|2022-07-02 18:18:50|93.49|92.19|93.48|92.18|93.49|92.19|93.48|92.18|2
1656785960000|2022-07-02 18:19:20|93.47|92.17|93.45|92.15|93.47|92.17|93.45|92.15|2
1656785970000|2022-07-02 18:19:30|93.46|92.16|93.47|92.17|93.47|92.17|93.46|92.16|2
1656786020000|2022-07-02 18:20:20|93.46|92.16|93.46|92.16|93.46|92.16|93.46|92.16|1
1656786040000|2022-07-02 18:20:40|93.45|92.15|93.44|92.14|93.45|92.15|93.44|92.14|4
1656786050000|2022-07-02 18:20:50|93.43|92.13|93.43|92.13|93.43|92.13|93.43|92.13|1
1656786060000|2022-07-02 18:21:00|93.42|92.12|93.42|92.12|93.42|92.12|93.4|92.1|4
1656786160000|2022-07-02 18:22:40|93.43|92.13|93.44|92.14|93.44|92.14|93.43|92.13|2
1656786170000|2022-07-02 18:22:50|93.49|92.19|93.5|92.2|93.5|92.2|93.49|92.19|2
1656786180000|2022-07-02 18:23:00|93.52|92.22|93.52|92.22|93.52|92.22|93.52|92.22|1
1656786210000|2022-07-02 18:23:30|93.51|92.21|93.52|92.22|93.52|92.22|93.51|92.21|2
1656786240000|2022-07-02 18:24:00|93.51|92.21|93.52|92.22|93.52|92.22|93.51|92.21|2
1656786250000|2022-07-02 18:24:10|93.51|92.21|93.44|92.14|93.51|92.21|93.44|92.14|4
1656786330000|2022-07-02 18:25:30|93.43|92.13|93.43|92.13|93.43|92.13|93.43|92.13|1
1656786400000|2022-07-02 18:26:40|93.44|92.14|93.45|92.15|93.45|92.15|93.44|92.14|2
1656786410000|2022-07-02 18:26:50|93.46|92.16|93.52|92.22|93.53|92.23|93.46|92.16|6
1656786420000|2022-07-02 18:27:00|93.53|92.23|93.53|92.23|93.53|92.23|93.53|92.23|1
1656786430000|2022-07-02 18:27:10|93.52|92.22|93.53|92.23|93.53|92.23|93.52|92.22|2
1656786440000|2022-07-02 18:27:20|93.52|92.22|93.51|92.21|93.52|92.22|93.5|92.2|4
1656786450000|2022-07-02 18:27:30|93.53|92.23|93.53|92.23|93.53|92.23|93.53|92.23|1
1656786460000|2022-07-02 18:27:40|93.52|92.22|93.52|92.22|93.53|92.23|93.52|92.22|3
1656786500000|2022-07-02 18:28:20|93.51|92.21|93.52|92.22|93.52|92.22|93.51|92.21|4
1656786510000|2022-07-02 18:28:30|93.51|92.21|93.51|92.21|93.51|92.21|93.51|92.21|1
1656786520000|2022-07-02 18:28:40|93.52|92.22|93.52|92.22|93.53|92.23|93.51|92.21|6
1656786540000|2022-07-02 18:29:00|93.53|92.23|93.53|92.23|93.53|92.23|93.53|92.23|1
1656786570000|2022-07-02 18:29:30|93.52|92.22|93.52|92.22|93.52|92.22|93.52|92.22|1
1656786580000|2022-07-02 18:29:40|93.53|92.23|93.53|92.23|93.53|92.23|93.53|92.23|1
1656786590000|2022-07-02 18:29:50|93.52|92.22|93.52|92.22|93.52|92.22|93.52|92.22|1
1656786610000|2022-07-02 18:30:10|93.53|92.23|93.55|92.25|93.55|92.25|93.53|92.23|3
1656786630000|2022-07-02 18:30:30|93.54|92.24|93.53|92.23|93.54|92.24|93.53|92.23|2
1656786720000|2022-07-02 18:32:00|93.54|92.24|93.54|92.24|93.54|92.24|93.54|92.24|1
1656786730000|2022-07-02 18:32:10|93.55|92.25|93.6|92.3|93.6|92.3|93.55|92.25|3
1656786760000|2022-07-02 18:32:40|93.55|92.25|93.55|92.25|93.57|92.27|93.55|92.25|4
1656786770000|2022-07-02 18:32:50|93.57|92.27|93.56|92.26|93.57|92.27|93.55|92.25|3
1656786780000|2022-07-02 18:33:00|93.55|92.25|93.54|92.24|93.55|92.25|93.54|92.24|2
1656786800000|2022-07-02 18:33:20|93.55|92.25|93.55|92.25|93.55|92.25|93.55|92.25|1
1656786820000|2022-07-02 18:33:40|93.54|92.24|93.58|92.28|93.6|92.3|93.54|92.24|4
1656786830000|2022-07-02 18:33:50|93.59|92.29|93.59|92.29|93.59|92.29|93.59|92.29|1
1656786840000|2022-07-02 18:34:00|93.6|92.3|93.59|92.29|93.6|92.3|93.57|92.27|3
1656786860000|2022-07-02 18:34:20|93.6|92.3|93.59|92.29|93.6|92.3|93.59|92.29|2
1656786890000|2022-07-02 18:34:50|93.6|92.3|93.6|92.3|93.63|92.33|93.6|92.3|6
1656786900000|2022-07-02 18:35:00|93.59|92.29|93.58|92.28|93.59|92.29|93.58|92.28|2
1656786930000|2022-07-02 18:35:30|93.59|92.29|93.57|92.27|93.59|92.29|93.57|92.27|3
1656786940000|2022-07-02 18:35:40|93.56|92.26|93.57|92.27|93.57|92.27|93.56|92.26|2
1656786950000|2022-07-02 18:35:50|93.56|92.26|93.56|92.26|93.56|92.26|93.56|92.26|1
1656786960000|2022-07-02 18:36:00|93.57|92.27|93.57|92.27|93.57|92.27|93.57|92.27|1
1656786980000|2022-07-02 18:36:20|93.58|92.28|93.58|92.28|93.58|92.28|93.58|92.28|1
1656787010000|2022-07-02 18:36:50|93.57|92.27|93.57|92.27|93.58|92.28|93.56|92.26|5
1656787020000|2022-07-02 18:37:00|93.61|92.31|93.58|92.28|93.61|92.31|93.58|92.28|4
1656787030000|2022-07-02 18:37:10|93.57|92.27|93.57|92.27|93.57|92.27|93.57|92.27|1
1656787060000|2022-07-02 18:37:40|93.56|92.26|93.55|92.25|93.56|92.26|93.55|92.25|2
1656787080000|2022-07-02 18:38:00|93.56|92.26|93.62|92.32|93.62|92.32|93.56|92.26|6
1656787090000|2022-07-02 18:38:10|93.61|92.31|93.62|92.32|93.62|92.32|93.61|92.31|2
1656787100000|2022-07-02 18:38:20|93.61|92.31|93.58|92.28|93.61|92.31|93.58|92.28|4
1656787110000|2022-07-02 18:38:30|93.56|92.26|93.55|92.25|93.56|92.26|93.55|92.25|2
1656787130000|2022-07-02 18:38:50|93.56|92.26|93.56|92.26|93.56|92.26|93.56|92.26|1
1656787140000|2022-07-02 18:39:00|93.58|92.28|93.58|92.28|93.58|92.28|93.58|92.28|1
1656787160000|2022-07-02 18:39:20|93.56|92.26|93.56|92.26|93.56|92.26|93.56|92.26|1
1656787170000|2022-07-02 18:39:30|93.57|92.27|93.56|92.26|93.57|92.27|93.56|92.26|2
1656787180000|2022-07-02 18:39:40|93.57|92.27|93.57|92.27|93.57|92.27|93.56|92.26|3
1656787190000|2022-07-02 18:39:50|93.56|92.26|93.56|92.26|93.56|92.26|93.56|92.26|1
1656787210000|2022-07-02 18:40:10|93.55|92.25|93.55|92.25|93.56|92.26|93.55|92.25|3
1656787230000|2022-07-02 18:40:30|93.56|92.26|93.55|92.25|93.56|92.26|93.55|92.25|2
1656787240000|2022-07-02 18:40:40|93.54|92.24|93.58|92.28|93.58|92.28|93.54|92.24|6
1656787250000|2022-07-02 18:40:50|93.56|92.26|93.56|92.26|93.56|92.26|93.56|92.26|1
1656787270000|2022-07-02 18:41:10|93.57|92.27|93.57|92.27|93.57|92.27|93.57|92.27|1
1656787280000|2022-07-02 18:41:20|93.56|92.26|93.56|92.26|93.57|92.27|93.56|92.26|3
1656787290000|2022-07-02 18:41:30|93.57|92.27|93.57|92.27|93.57|92.27|93.57|92.27|1
1656787300000|2022-07-02 18:41:40|93.56|92.26|93.56|92.26|93.56|92.26|93.56|92.26|1
1656787330000|2022-07-02 18:42:10|93.55|92.25|93.55|92.25|93.55|92.25|93.55|92.25|1
1656787340000|2022-07-02 18:42:20|93.54|92.24|93.52|92.22|93.55|92.25|93.51|92.21|6
1656787350000|2022-07-02 18:42:30|93.53|92.23|93.53|92.23|93.53|92.23|93.53|92.23|1
1656787380000|2022-07-02 18:43:00|93.52|92.22|93.52|92.22|93.52|92.22|93.52|92.22|1
1656787390000|2022-07-02 18:43:10|93.53|92.23|93.52|92.22|93.53|92.23|93.52|92.22|2
1656787490000|2022-07-02 18:44:50|93.54|92.24|93.54|92.24|93.55|92.25|93.54|92.24|3
1656787510000|2022-07-02 18:45:10|93.55|92.25|93.54|92.24|93.55|92.25|93.54|92.24|2
1656787520000|2022-07-02 18:45:20|93.53|92.23|93.52|92.22|93.53|92.23|93.52|92.22|2
1656787530000|2022-07-02 18:45:30|93.53|92.23|93.54|92.24|93.54|92.24|93.53|92.23|2
1656787560000|2022-07-02 18:46:00|93.55|92.25|93.5|92.2|93.55|92.25|93.5|92.2|3
1656787570000|2022-07-02 18:46:10|93.49|92.19|93.46|92.16|93.49|92.19|93.46|92.16|3
1656787580000|2022-07-02 18:46:20|93.45|92.15|93.45|92.15|93.45|92.15|93.45|92.15|1
1656787590000|2022-07-02 18:46:30|93.44|92.14|93.51|92.21|93.51|92.21|93.44|92.14|5
1656787600000|2022-07-02 18:46:40|93.5|92.2|93.5|92.2|93.5|92.2|93.5|92.2|1
1656787620000|2022-07-02 18:47:00|93.49|92.19|93.49|92.19|93.49|92.19|93.49|92.19|1
1656787630000|2022-07-02 18:47:10|93.5|92.2|93.49|92.19|93.5|92.2|93.49|92.19|2
1656787640000|2022-07-02 18:47:20|93.48|92.18|93.48|92.18|93.48|92.18|93.47|92.17|3
1656787660000|2022-07-02 18:47:40|93.47|92.17|93.48|92.18|93.48|92.18|93.47|92.17|2
1656787700000|2022-07-02 18:48:20|93.49|92.19|93.56|92.26|93.56|92.26|93.49|92.19|4
1656787710000|2022-07-02 18:48:30|93.57|92.27|93.64|92.34|93.64|92.34|93.57|92.27|10
1656787720000|2022-07-02 18:48:40|93.63|92.33|93.59|92.29|93.63|92.33|93.58|92.28|5
1656787730000|2022-07-02 18:48:50|93.6|92.3|93.67|92.37|93.68|92.38|93.6|92.3|9
1656787740000|2022-07-02 18:49:00|93.68|92.38|93.89|92.59|93.89|92.59|93.66|92.36|11
1656787750000|2022-07-02 18:49:10|93.88|92.58|93.81|92.51|93.89|92.59|93.81|92.51|13
1656787760000|2022-07-02 18:49:20|93.82|92.52|93.8|92.5|93.82|92.52|93.8|92.5|7
1656787770000|2022-07-02 18:49:30|93.81|92.51|93.8|92.5|93.81|92.51|93.8|92.5|2
1656787780000|2022-07-02 18:49:40|93.79|92.49|93.8|92.5|93.8|92.5|93.79|92.49|2
1656787820000|2022-07-02 18:50:20|93.79|92.49|93.79|92.49|93.79|92.49|93.79|92.49|1
1656787830000|2022-07-02 18:50:30|93.78|92.48|93.78|92.48|93.78|92.48|93.78|92.48|1
1656787840000|2022-07-02 18:50:40|93.79|92.49|93.92|92.62|93.94|92.64|93.79|92.49|13
1656787850000|2022-07-02 18:50:50|93.94|92.64|93.94|92.64|93.94|92.64|93.94|92.64|1
1656787860000|2022-07-02 18:51:00|93.95|92.65|93.95|92.65|93.95|92.65|93.95|92.65|1
1656787870000|2022-07-02 18:51:10|93.98|92.68|93.98|92.68|93.98|92.68|93.98|92.68|1
1656787880000|2022-07-02 18:51:20|93.99|92.69|94.05|92.75|94.06|92.76|93.99|92.69|10
1656787890000|2022-07-02 18:51:30|94.06|92.76|94.02|92.72|94.06|92.76|94.02|92.72|4
1656787900000|2022-07-02 18:51:40|93.99|92.69|94.02|92.72|94.03|92.73|93.99|92.69|6
1656787910000|2022-07-02 18:51:50|94.04|92.74|94.03|92.73|94.04|92.74|94.03|92.73|2
1656787920000|2022-07-02 18:52:00|94.02|92.72|94.15|92.85|94.15|92.85|94.02|92.72|11
1656787930000|2022-07-02 18:52:10|94.16|92.86|94.13|92.83|94.19|92.89|94.12|92.82|14
1656787940000|2022-07-02 18:52:20|94.15|92.85|94.13|92.83|94.16|92.86|94.13|92.83|7
1656787950000|2022-07-02 18:52:30|94.12|92.82|94.15|92.85|94.15|92.85|94.12|92.82|7
1656787960000|2022-07-02 18:52:40|94.14|92.84|94.1|92.8|94.14|92.84|94.1|92.8|4
1656787970000|2022-07-02 18:52:50|94.09|92.79|94.08|92.78|94.1|92.8|94.08|92.78|4
1656787980000|2022-07-02 18:53:00|94.07|92.77|94.03|92.73|94.07|92.77|94.03|92.73|5
1656787990000|2022-07-02 18:53:10|94.02|92.72|94.02|92.72|94.03|92.73|94.01|92.71|4
1656788020000|2022-07-02 18:53:40|94.03|92.73|94.03|92.73|94.03|92.73|94.02|92.72|5
1656788030000|2022-07-02 18:53:50|94.04|92.74|94.18|92.88|94.18|92.88|94.04|92.74|9
1656788040000|2022-07-02 18:54:00|94.2|92.9|94.22|92.92|94.24|92.94|94.2|92.9|6
1656788050000|2022-07-02 18:54:10|94.21|92.91|94.18|92.88|94.21|92.91|94.18|92.88|3
1656788060000|2022-07-02 18:54:20|94.17|92.87|94.17|92.87|94.17|92.87|94.17|92.87|1
1656788080000|2022-07-02 18:54:40|94.16|92.86|94.08|92.78|94.16|92.86|94.08|92.78|10
1656788090000|2022-07-02 18:54:50|94.09|92.79|94.05|92.75|94.09|92.79|94.05|92.75|4
1656788100000|2022-07-02 18:55:00|94.06|92.76|94.04|92.74|94.06|92.76|94.04|92.74|7
1656788110000|2022-07-02 18:55:10|94.06|92.76|94.07|92.77|94.07|92.77|94.06|92.76|2
1656788120000|2022-07-02 18:55:20|94.06|92.76|94.06|92.76|94.06|92.76|94.06|92.76|1
1656788130000|2022-07-02 18:55:30|94.07|92.77|94.07|92.77|94.07|92.77|94.06|92.76|3
1656788150000|2022-07-02 18:55:50|94.09|92.79|94.09|92.79|94.13|92.83|94.09|92.79|5
1656788160000|2022-07-02 18:56:00|94.07|92.77|94.07|92.77|94.07|92.77|94.07|92.77|1
1656788170000|2022-07-02 18:56:10|94.06|92.76|94.06|92.76|94.06|92.76|94.06|92.76|1
1656788180000|2022-07-02 18:56:20|94.05|92.75|93.99|92.69|94.05|92.75|93.99|92.69|7
1656788190000|2022-07-02 18:56:30|93.97|92.67|93.97|92.67|93.97|92.67|93.93|92.63|7
1656788200000|2022-07-02 18:56:40|93.98|92.68|93.96|92.66|93.98|92.68|93.96|92.66|3
1656788210000|2022-07-02 18:56:50|93.97|92.67|93.98|92.68|93.98|92.68|93.97|92.67|2
1656788220000|2022-07-02 18:57:00|93.97|92.67|93.97|92.67|93.97|92.67|93.97|92.67|1
1656788230000|2022-07-02 18:57:10|93.96|92.66|93.94|92.64|93.96|92.66|93.94|92.64|3
1656788240000|2022-07-02 18:57:20|93.92|92.62|93.93|92.63|93.93|92.63|93.92|92.62|2
1656788250000|2022-07-02 18:57:30|93.92|92.62|93.93|92.63|93.93|92.63|93.92|92.62|2
1656788260000|2022-07-02 18:57:40|93.94|92.64|93.94|92.64|93.94|92.64|93.94|92.64|1
1656788280000|2022-07-02 18:58:00|93.96|92.66|93.96|92.66|93.96|92.66|93.96|92.66|1
1656788290000|2022-07-02 18:58:10|93.97|92.67|93.94|92.64|93.97|92.67|93.94|92.64|3
1656788300000|2022-07-02 18:58:20|93.95|92.65|93.94|92.64|93.96|92.66|93.94|92.64|4
1656788330000|2022-07-02 18:58:50|93.95|92.65|93.96|92.66|93.97|92.67|93.95|92.65|3
1656788340000|2022-07-02 18:59:00|93.97|92.67|94.06|92.76|94.06|92.76|93.97|92.67|10
1656788350000|2022-07-02 18:59:10|94.04|92.74|94.05|92.75|94.06|92.76|94.04|92.74|3
1656788360000|2022-07-02 18:59:20|94.04|92.74|94|92.7|94.04|92.74|94|92.7|4
1656788370000|2022-07-02 18:59:30|93.99|92.69|93.99|92.69|93.99|92.69|93.99|92.69|1
1656788380000|2022-07-02 18:59:40|93.98|92.68|93.98|92.68|93.98|92.68|93.98|92.68|1
1656788390000|2022-07-02 18:59:50|93.97|92.67|93.97|92.67|93.97|92.67|93.97|92.67|1
1656788400000|2022-07-02 19:00:00|93.96|92.66|93.96|92.66|93.96|92.66|93.96|92.66|1
1656788430000|2022-07-02 19:00:30|94|92.7|94|92.7|94.02|92.72|94|92.7|5
1656788440000|2022-07-02 19:00:40|93.99|92.69|94|92.7|94|92.7|93.99|92.69|2
1656788450000|2022-07-02 19:00:50|94.01|92.71|93.92|92.62|94.01|92.71|93.92|92.62|10
1656788460000|2022-07-02 19:01:00|93.91|92.61|93.9|92.6|93.92|92.62|93.9|92.6|3
1656788470000|2022-07-02 19:01:10|93.89|92.59|93.9|92.6|93.9|92.6|93.89|92.59|2
1656788480000|2022-07-02 19:01:20|93.91|92.61|93.91|92.61|93.91|92.61|93.91|92.61|1
1656788490000|2022-07-02 19:01:30|93.92|92.62|93.95|92.65|93.95|92.65|93.91|92.61|6
1656788500000|2022-07-02 19:01:40|93.94|92.64|93.97|92.67|93.97|92.67|93.94|92.64|3
1656788510000|2022-07-02 19:01:50|93.96|92.66|93.98|92.68|93.98|92.68|93.94|92.64|5
1656788520000|2022-07-02 19:02:00|93.97|92.67|93.99|92.69|94|92.7|93.94|92.64|9
1656788530000|2022-07-02 19:02:10|93.98|92.68|93.96|92.66|93.98|92.68|93.95|92.65|9
1656788540000|2022-07-02 19:02:20|93.95|92.65|93.94|92.64|93.98|92.68|93.94|92.64|7
1656788560000|2022-07-02 19:02:40|93.95|92.65|93.95|92.65|93.95|92.65|93.95|92.65|1
1656788570000|2022-07-02 19:02:50|93.96|92.66|93.98|92.68|93.99|92.69|93.96|92.66|3
1656788580000|2022-07-02 19:03:00|93.99|92.69|93.97|92.67|93.99|92.69|93.97|92.67|3
1656788600000|2022-07-02 19:03:20|93.98|92.68|94|92.7|94|92.7|93.97|92.67|3
1656788620000|2022-07-02 19:03:40|93.97|92.67|93.99|92.69|93.99|92.69|93.97|92.67|6
1656788630000|2022-07-02 19:03:50|94|92.7|94|92.7|94|92.7|94|92.7|1
1656788640000|2022-07-02 19:04:00|93.98|92.68|93.97|92.67|93.98|92.68|93.96|92.66|4
1656788660000|2022-07-02 19:04:20|93.98|92.68|93.98|92.68|93.98|92.68|93.98|92.68|1
1656788680000|2022-07-02 19:04:40|94|92.7|94.08|92.78|94.09|92.79|94|92.7|8
1656788700000|2022-07-02 19:05:00|94.07|92.77|94.08|92.78|94.08|92.78|94.07|92.77|6
1656788730000|2022-07-02 19:05:30|94.07|92.77|94.13|92.83|94.16|92.86|94.07|92.77|8
1656788740000|2022-07-02 19:05:40|94.12|92.82|94.11|92.81|94.12|92.82|94.1|92.8|4
1656788750000|2022-07-02 19:05:50|94.1|92.8|94.09|92.79|94.1|92.8|94.09|92.79|2
1656788760000|2022-07-02 19:06:00|94.08|92.78|94.04|92.74|94.08|92.78|94.03|92.73|6
1656788770000|2022-07-02 19:06:10|94.03|92.73|94|92.7|94.03|92.73|94|92.7|4
1656788780000|2022-07-02 19:06:20|94.01|92.71|94.05|92.75|94.05|92.75|94.01|92.71|4
1656788790000|2022-07-02 19:06:30|94.04|92.74|94.01|92.71|94.04|92.74|94.01|92.71|4
1656788800000|2022-07-02 19:06:40|94.02|92.72|94.03|92.73|94.04|92.74|94.02|92.72|4
1656788820000|2022-07-02 19:07:00|94.02|92.72|94.01|92.71|94.02|92.72|94.01|92.71|2
1656788830000|2022-07-02 19:07:10|94.02|92.72|94.02|92.72|94.02|92.72|94.02|92.72|1
1656788850000|2022-07-02 19:07:30|94.01|92.71|94.01|92.71|94.01|92.71|94.01|92.71|1
1656788860000|2022-07-02 19:07:40|94|92.7|93.94|92.64|94|92.7|93.94|92.64|7
1656788870000|2022-07-02 19:07:50|93.95|92.65|93.94|92.64|93.95|92.65|93.94|92.64|2
1656788880000|2022-07-02 19:08:00|93.95|92.65|93.97|92.67|93.98|92.68|93.93|92.63|7
1656788940000|2022-07-02 19:09:00|93.98|92.68|93.94|92.64|93.98|92.68|93.94|92.64|4
1656788950000|2022-07-02 19:09:10|93.95|92.65|93.97|92.67|93.97|92.67|93.95|92.65|3
1656788960000|2022-07-02 19:09:20|93.96|92.66|93.96|92.66|93.96|92.66|93.96|92.66|1
1656788970000|2022-07-02 19:09:30|93.97|92.67|93.97|92.67|93.97|92.67|93.97|92.67|1
1656788980000|2022-07-02 19:09:40|93.96|92.66|93.94|92.64|93.96|92.66|93.94|92.64|3
1656788990000|2022-07-02 19:09:50|93.96|92.66|93.94|92.64|93.96|92.66|93.94|92.64|3
1656789000000|2022-07-02 19:10:00|93.93|92.63|93.93|92.63|93.94|92.64|93.91|92.61|6
1656789010000|2022-07-02 19:10:10|93.98|92.68|93.99|92.69|94.03|92.73|93.98|92.68|8
1656789030000|2022-07-02 19:10:30|94|92.7|93.95|92.65|94|92.7|93.95|92.65|8
1656789040000|2022-07-02 19:10:40|93.93|92.63|93.98|92.68|93.98|92.68|93.93|92.63|4
1656789050000|2022-07-02 19:10:50|93.97|92.67|93.97|92.67|93.98|92.68|93.97|92.67|3
1656789060000|2022-07-02 19:11:00|93.96|92.66|93.95|92.65|93.97|92.67|93.95|92.65|5
1656789070000|2022-07-02 19:11:10|93.94|92.64|93.93|92.63|93.96|92.66|93.93|92.63|4
1656789080000|2022-07-02 19:11:20|93.92|92.62|93.9|92.6|93.92|92.62|93.9|92.6|3
1656789100000|2022-07-02 19:11:40|93.89|92.59|93.89|92.59|93.89|92.59|93.89|92.59|1
1656789110000|2022-07-02 19:11:50|93.9|92.6|93.89|92.59|93.9|92.6|93.89|92.59|4
1656789120000|2022-07-02 19:12:00|93.9|92.6|93.88|92.58|93.9|92.6|93.87|92.57|5
1656789130000|2022-07-02 19:12:10|93.89|92.59|93.9|92.6|93.9|92.6|93.88|92.58|4
1656789140000|2022-07-02 19:12:20|93.91|92.61|93.91|92.61|93.91|92.61|93.91|92.61|1
1656789150000|2022-07-02 19:12:30|93.9|92.6|93.9|92.6|93.9|92.6|93.9|92.6|1
1656789160000|2022-07-02 19:12:40|93.91|92.61|93.9|92.6|93.91|92.61|93.9|92.6|4
1656789170000|2022-07-02 19:12:50|93.91|92.61|93.9|92.6|93.91|92.61|93.9|92.6|2
1656789180000|2022-07-02 19:13:00|93.89|92.59|93.89|92.59|93.89|92.59|93.89|92.59|1
1656789190000|2022-07-02 19:13:10|93.88|92.58|93.9|92.6|93.9|92.6|93.88|92.58|2
1656789200000|2022-07-02 19:13:20|93.89|92.59|93.9|92.6|93.9|92.6|93.89|92.59|2
1656789210000|2022-07-02 19:13:30|93.89|92.59|93.89|92.59|93.89|92.59|93.89|92.59|1
1656789220000|2022-07-02 19:13:40|93.9|92.6|93.89|92.59|93.9|92.6|93.89|92.59|2
1656789240000|2022-07-02 19:14:00|93.88|92.58|93.88|92.58|93.88|92.58|93.88|92.58|1
1656789260000|2022-07-02 19:14:20|93.89|92.59|93.89|92.59|93.89|92.59|93.88|92.58|7
1656789280000|2022-07-02 19:14:40|93.9|92.6|93.9|92.6|93.9|92.6|93.9|92.6|1
1656789300000|2022-07-02 19:15:00|93.91|92.61|93.97|92.67|93.98|92.68|93.89|92.59|12
1656789310000|2022-07-02 19:15:10|93.96|92.66|93.94|92.64|93.96|92.66|93.94|92.64|3
1656789320000|2022-07-02 19:15:20|93.95|92.65|93.94|92.64|93.95|92.65|93.94|92.64|2
1656789350000|2022-07-02 19:15:50|93.93|92.63|93.93|92.63|93.93|92.63|93.93|92.63|1
1656789360000|2022-07-02 19:16:00|93.94|92.64|93.93|92.63|93.94|92.64|93.93|92.63|2
1656789370000|2022-07-02 19:16:10|93.94|92.64|93.98|92.68|93.98|92.68|93.93|92.63|6
1656789390000|2022-07-02 19:16:30|93.97|92.67|93.95|92.65|93.97|92.67|93.95|92.65|3
1656789400000|2022-07-02 19:16:40|93.96|92.66|93.96|92.66|93.96|92.66|93.95|92.65|3
1656789410000|2022-07-02 19:16:50|93.95|92.65|93.96|92.66|93.96|92.66|93.95|92.65|2
1656789420000|2022-07-02 19:17:00|93.95|92.65|93.94|92.64|93.95|92.65|93.93|92.63|4
1656789430000|2022-07-02 19:17:10|93.93|92.63|93.93|92.63|93.93|92.63|93.93|92.63|1
1656789440000|2022-07-02 19:17:20|93.92|92.62|93.91|92.61|93.92|92.62|93.91|92.61|2
1656789450000|2022-07-02 19:17:30|93.89|92.59|93.89|92.59|93.89|92.59|93.89|92.59|1
1656789480000|2022-07-02 19:18:00|93.88|92.58|93.88|92.58|93.88|92.58|93.88|92.58|1
1656789490000|2022-07-02 19:18:10|93.86|92.56|93.88|92.58|93.88|92.58|93.86|92.56|2
1656789500000|2022-07-02 19:18:20|93.89|92.59|93.92|92.62|93.93|92.63|93.89|92.59|8
1656789510000|2022-07-02 19:18:30|93.93|92.63|93.92|92.62|93.93|92.63|93.92|92.62|2
1656789520000|2022-07-02 19:18:40|93.93|92.63|93.93|92.63|93.93|92.63|93.93|92.63|1
1656789530000|2022-07-02 19:18:50|93.92|92.62|93.92|92.62|93.92|92.62|93.92|92.62|1
1656789560000|2022-07-02 19:19:20|93.91|92.61|93.88|92.58|93.91|92.61|93.88|92.58|6
1656789570000|2022-07-02 19:19:30|93.89|92.59|93.89|92.59|93.89|92.59|93.89|92.59|1
1656789590000|2022-07-02 19:19:50|93.9|92.6|93.91|92.61|93.92|92.62|93.9|92.6|4
1656789600000|2022-07-02 19:20:00|93.9|92.6|93.9|92.6|93.9|92.6|93.89|92.59|3
1656789640000|2022-07-02 19:20:40|93.89|92.59|93.89|92.59|93.89|92.59|93.89|92.59|1
1656789650000|2022-07-02 19:20:50|93.88|92.58|93.89|92.59|93.89|92.59|93.88|92.58|2
1656789660000|2022-07-02 19:21:00|93.88|92.58|93.81|92.51|93.88|92.58|93.79|92.49|11
1656789670000|2022-07-02 19:21:10|93.8|92.5|93.78|92.48|93.8|92.5|93.78|92.48|3
1656789680000|2022-07-02 19:21:20|93.77|92.47|93.72|92.42|93.77|92.47|93.72|92.42|7
1656789690000|2022-07-02 19:21:30|93.67|92.37|93.59|92.29|93.67|92.37|93.59|92.29|11
1656789710000|2022-07-02 19:21:50|93.53|92.23|93.51|92.21|93.53|92.23|93.51|92.21|4
1656789720000|2022-07-02 19:22:00|93.52|92.22|93.53|92.23|93.54|92.24|93.52|92.22|4
1656789730000|2022-07-02 19:22:10|93.52|92.22|93.45|92.15|93.52|92.22|93.45|92.15|8
1656789740000|2022-07-02 19:22:20|93.43|92.13|93.42|92.12|93.43|92.13|93.42|92.12|2
1656789750000|2022-07-02 19:22:30|93.43|92.13|93.43|92.13|93.43|92.13|93.42|92.12|3
1656789760000|2022-07-02 19:22:40|93.42|92.12|93.42|92.12|93.42|92.12|93.41|92.11|3
1656789770000|2022-07-02 19:22:50|93.43|92.13|93.43|92.13|93.43|92.13|93.42|92.12|3
1656789780000|2022-07-02 19:23:00|93.42|92.12|93.43|92.13|93.43|92.13|93.42|92.12|2
1656789800000|2022-07-02 19:23:20|93.42|92.12|93.42|92.12|93.43|92.13|93.42|92.12|3
1656789810000|2022-07-02 19:23:30|93.43|92.13|93.43|92.13|93.43|92.13|93.42|92.12|3
1656789820000|2022-07-02 19:23:40|93.42|92.12|93.43|92.13|93.43|92.13|93.42|92.12|2
1656789830000|2022-07-02 19:23:50|93.42|92.12|93.42|92.12|93.42|92.12|93.42|92.12|1
1656789840000|2022-07-02 19:24:00|93.43|92.13|93.43|92.13|93.43|92.13|93.43|92.13|1
1656789850000|2022-07-02 19:24:10|93.42|92.12|93.5|92.2|93.5|92.2|93.42|92.12|6
1656789860000|2022-07-02 19:24:20|93.49|92.19|93.49|92.19|93.5|92.2|93.49|92.19|3
1656789870000|2022-07-02 19:24:30|93.5|92.2|93.54|92.24|93.54|92.24|93.5|92.2|5
1656789880000|2022-07-02 19:24:40|93.53|92.23|93.5|92.2|93.54|92.24|93.5|92.2|4
1656789890000|2022-07-02 19:24:50|93.49|92.19|93.49|92.19|93.49|92.19|93.49|92.19|1
1656789900000|2022-07-02 19:25:00|93.5|92.2|93.48|92.18|93.5|92.2|93.48|92.18|3
1656789910000|2022-07-02 19:25:10|93.49|92.19|93.49|92.19|93.49|92.19|93.49|92.19|1
1656789940000|2022-07-02 19:25:40|93.48|92.18|93.48|92.18|93.48|92.18|93.48|92.18|1
1656789950000|2022-07-02 19:25:50|93.49|92.19|93.49|92.19|93.49|92.19|93.49|92.19|1
1656789960000|2022-07-02 19:26:00|93.48|92.18|93.49|92.19|93.49|92.19|93.48|92.18|2
1656789980000|2022-07-02 19:26:20|93.51|92.21|93.54|92.24|93.54|92.24|93.51|92.21|2
1656789990000|2022-07-02 19:26:30|93.55|92.25|93.58|92.28|93.58|92.28|93.55|92.25|3
1656790000000|2022-07-02 19:26:40|93.59|92.29|93.58|92.28|93.59|92.29|93.58|92.28|2
1656790020000|2022-07-02 19:27:00|93.59|92.29|93.65|92.35|93.65|92.35|93.59|92.29|7
1656790030000|2022-07-02 19:27:10|93.66|92.36|93.68|92.38|93.68|92.38|93.66|92.36|3
1656790040000|2022-07-02 19:27:20|93.67|92.37|93.64|92.34|93.67|92.37|93.62|92.32|6
1656790050000|2022-07-02 19:27:30|93.6|92.3|93.62|92.32|93.62|92.32|93.6|92.3|2
1656790060000|2022-07-02 19:27:40|93.61|92.31|93.54|92.24|93.61|92.31|93.54|92.24|4
1656790070000|2022-07-02 19:27:50|93.53|92.23|93.5|92.2|93.53|92.23|93.5|92.2|5
1656790080000|2022-07-02 19:28:00|93.49|92.19|93.49|92.19|93.49|92.19|93.47|92.17|6
1656790090000|2022-07-02 19:28:10|93.48|92.18|93.33|92.03|93.48|92.18|93.33|92.03|10
1656790100000|2022-07-02 19:28:20|93.32|92.02|93.32|92.02|93.32|92.02|93.32|92.02|1
1656790110000|2022-07-02 19:28:30|93.33|92.03|93.35|92.05|93.35|92.05|93.33|92.03|3
1656790120000|2022-07-02 19:28:40|93.34|92.04|93.34|92.04|93.34|92.04|93.33|92.03|3
1656790140000|2022-07-02 19:29:00|93.33|92.03|93.24|91.94|93.33|92.03|93.24|91.94|8
1656790150000|2022-07-02 19:29:10|93.25|91.95|93.26|91.96|93.28|91.98|93.24|91.94|9
1656790160000|2022-07-02 19:29:20|93.28|91.98|93.27|91.97|93.28|91.98|93.27|91.97|2
1656790170000|2022-07-02 19:29:30|93.26|91.96|93.27|91.97|93.27|91.97|93.25|91.95|6
1656790180000|2022-07-02 19:29:40|93.26|91.96|93.26|91.96|93.26|91.96|93.24|91.94|4
1656790190000|2022-07-02 19:29:50|93.27|91.97|93.27|91.97|93.27|91.97|93.26|91.96|7
1656790200000|2022-07-02 19:30:00|93.26|91.96|93.35|92.05|93.35|92.05|93.26|91.96|7
1656790210000|2022-07-02 19:30:10|93.36|92.06|93.39|92.09|93.44|92.14|93.36|92.06|16
1656790220000|2022-07-02 19:30:20|93.4|92.1|93.38|92.08|93.41|92.11|93.38|92.08|5
1656790230000|2022-07-02 19:30:30|93.37|92.07|93.37|92.07|93.38|92.08|93.35|92.05|10
1656790250000|2022-07-02 19:30:50|93.38|92.08|93.4|92.1|93.41|92.11|93.38|92.08|3
1656790270000|2022-07-02 19:31:10|93.41|92.11|93.42|92.12|93.42|92.12|93.41|92.11|4
1656790280000|2022-07-02 19:31:20|93.41|92.11|93.45|92.15|93.45|92.15|93.41|92.11|4
1656790300000|2022-07-02 19:31:40|93.46|92.16|93.47|92.17|93.47|92.17|93.46|92.16|2
1656790320000|2022-07-02 19:32:00|93.46|92.16|93.46|92.16|93.46|92.16|93.46|92.16|1
1656790330000|2022-07-02 19:32:10|93.45|92.15|93.39|92.09|93.45|92.15|93.39|92.09|6
1656790340000|2022-07-02 19:32:20|93.4|92.1|93.38|92.08|93.4|92.1|93.38|92.08|3
1656790350000|2022-07-02 19:32:30|93.37|92.07|93.29|91.99|93.39|92.09|93.29|91.99|10
1656790360000|2022-07-02 19:32:40|93.3|92|93.22|91.92|93.33|92.03|93.22|91.92|12
1656790370000|2022-07-02 19:32:50|93.21|91.91|93.19|91.89|93.21|91.91|93.19|91.89|3
1656790380000|2022-07-02 19:33:00|93.18|91.88|93.18|91.88|93.21|91.91|93.18|91.88|4
1656790390000|2022-07-02 19:33:10|93.2|91.9|93.29|91.99|93.29|91.99|93.2|91.9|6
1656790400000|2022-07-02 19:33:20|93.27|91.97|93.26|91.96|93.27|91.97|93.26|91.96|2
1656790420000|2022-07-02 19:33:40|93.23|91.93|93.2|91.9|93.26|91.96|93.18|91.88|13
1656790430000|2022-07-02 19:33:50|93.25|91.95|93.25|91.95|93.25|91.95|93.25|91.95|1
1656790440000|2022-07-02 19:34:00|93.24|91.94|93.26|91.96|93.26|91.96|93.22|91.92|4
1656790450000|2022-07-02 19:34:10|93.27|91.97|93.27|91.97|93.27|91.97|93.27|91.97|1
1656790480000|2022-07-02 19:34:40|93.26|91.96|93.26|91.96|93.26|91.96|93.26|91.96|1
1656790490000|2022-07-02 19:34:50|93.27|91.97|93.27|91.97|93.27|91.97|93.27|91.97|1
1656790540000|2022-07-02 19:35:40|93.28|91.98|93.36|92.06|93.36|92.06|93.28|91.98|9
1656790550000|2022-07-02 19:35:50|93.37|92.07|93.37|92.07|93.37|92.07|93.37|92.07|1
1656790560000|2022-07-02 19:36:00|93.38|92.08|93.46|92.16|93.46|92.16|93.38|92.08|6
1656790570000|2022-07-02 19:36:10|93.47|92.17|93.54|92.24|93.54|92.24|93.47|92.17|8
1656790580000|2022-07-02 19:36:20|93.53|92.23|93.49|92.19|93.53|92.23|93.48|92.18|5
1656790590000|2022-07-02 19:36:30|93.48|92.18|93.46|92.16|93.48|92.18|93.46|92.16|3
1656790600000|2022-07-02 19:36:40|93.47|92.17|93.48|92.18|93.48|92.18|93.47|92.17|4
1656790610000|2022-07-02 19:36:50|93.5|92.2|93.48|92.18|93.5|92.2|93.48|92.18|3
1656790620000|2022-07-02 19:37:00|93.49|92.19|93.6|92.3|93.61|92.31|93.49|92.19|13
1656790630000|2022-07-02 19:37:10|93.59|92.29|93.58|92.28|93.59|92.29|93.58|92.28|2
1656790640000|2022-07-02 19:37:20|93.57|92.27|93.52|92.22|93.57|92.27|93.52|92.22|6
1656790650000|2022-07-02 19:37:30|93.53|92.23|93.56|92.26|93.57|92.27|93.53|92.23|4
1656790660000|2022-07-02 19:37:40|93.55|92.25|93.58|92.28|93.59|92.29|93.55|92.25|7
1656790670000|2022-07-02 19:37:50|93.57|92.27|93.59|92.29|93.59|92.29|93.56|92.26|5
1656790680000|2022-07-02 19:38:00|93.62|92.32|93.61|92.31|93.62|92.32|93.61|92.31|2
1656790690000|2022-07-02 19:38:10|93.62|92.32|93.62|92.32|93.62|92.32|93.62|92.32|1
1656790700000|2022-07-02 19:38:20|93.63|92.33|93.63|92.33|93.64|92.34|93.63|92.33|3
1656790720000|2022-07-02 19:38:40|93.64|92.34|93.63|92.33|93.64|92.34|93.63|92.33|2
1656790750000|2022-07-02 19:39:10|93.64|92.34|93.64|92.34|93.65|92.35|93.63|92.33|4
1656790760000|2022-07-02 19:39:20|93.65|92.35|93.64|92.34|93.65|92.35|93.64|92.34|2
1656790770000|2022-07-02 19:39:30|93.63|92.33|93.64|92.34|93.64|92.34|93.63|92.33|2
1656790780000|2022-07-02 19:39:40|93.65|92.35|93.85|92.55|93.88|92.58|93.65|92.35|14
1656790790000|2022-07-02 19:39:50|93.84|92.54|93.83|92.53|93.84|92.54|93.83|92.53|2
1656790800000|2022-07-02 19:40:00|93.82|92.52|93.82|92.52|93.82|92.52|93.82|92.52|1
1656790810000|2022-07-02 19:40:10|93.83|92.53|93.85|92.55|93.86|92.56|93.83|92.53|3
1656790820000|2022-07-02 19:40:20|93.84|92.54|93.84|92.54|93.84|92.54|93.84|92.54|1
1656790840000|2022-07-02 19:40:40|93.83|92.53|93.93|92.63|93.95|92.65|93.83|92.53|12
1656790850000|2022-07-02 19:40:50|93.92|92.62|93.9|92.6|93.92|92.62|93.9|92.6|3
1656790860000|2022-07-02 19:41:00|93.89|92.59|93.89|92.59|93.89|92.59|93.89|92.59|1
1656790870000|2022-07-02 19:41:10|93.91|92.61|93.9|92.6|93.91|92.61|93.9|92.6|4
1656790880000|2022-07-02 19:41:20|93.92|92.62|93.99|92.69|93.99|92.69|93.92|92.62|5
1656790890000|2022-07-02 19:41:30|93.98|92.68|93.98|92.68|93.98|92.68|93.98|92.68|1
1656790900000|2022-07-02 19:41:40|93.97|92.67|93.92|92.62|93.97|92.67|93.92|92.62|5
1656790920000|2022-07-02 19:42:00|93.91|92.61|93.95|92.65|93.95|92.65|93.91|92.61|6
1656790930000|2022-07-02 19:42:10|93.93|92.63|93.94|92.64|93.94|92.64|93.93|92.63|2
1656790940000|2022-07-02 19:42:20|93.93|92.63|93.93|92.63|93.93|92.63|93.93|92.63|1
1656790950000|2022-07-02 19:42:30|93.92|92.62|93.92|92.62|93.92|92.62|93.92|92.62|1
1656790960000|2022-07-02 19:42:40|93.91|92.61|93.94|92.64|93.98|92.68|93.91|92.61|9
1656790970000|2022-07-02 19:42:50|93.95|92.65|93.91|92.61|93.95|92.65|93.91|92.61|9
1656790980000|2022-07-02 19:43:00|93.9|92.6|93.99|92.69|94|92.7|93.87|92.57|9
1656790990000|2022-07-02 19:43:10|94|92.7|94|92.7|94.01|92.71|94|92.7|3
1656791000000|2022-07-02 19:43:20|94.02|92.72|94.1|92.8|94.1|92.8|94.02|92.72|7
1656791010000|2022-07-02 19:43:30|94.09|92.79|94.09|92.79|94.1|92.8|94.09|92.79|3
1656791020000|2022-07-02 19:43:40|94.1|92.8|94.09|92.79|94.1|92.8|94.08|92.78|3
1656791030000|2022-07-02 19:43:50|94.1|92.8|94.09|92.79|94.1|92.8|94.09|92.79|2
1656791050000|2022-07-02 19:44:10|94.08|92.78|94.02|92.72|94.08|92.78|94.02|92.72|6
1656791060000|2022-07-02 19:44:20|94|92.7|93.98|92.68|94|92.7|93.98|92.68|6
1656791070000|2022-07-02 19:44:30|93.99|92.69|93.99|92.69|93.99|92.69|93.99|92.69|1
1656791100000|2022-07-02 19:45:00|94|92.7|94|92.7|94.05|92.75|94|92.7|9
1656791110000|2022-07-02 19:45:10|94.01|92.71|93.94|92.64|94.01|92.71|93.94|92.64|7
1656791120000|2022-07-02 19:45:20|93.95|92.65|93.97|92.67|93.97|92.67|93.95|92.65|3
1656791160000|2022-07-02 19:46:00|93.96|92.66|93.96|92.66|93.96|92.66|93.96|92.66|1
1656791170000|2022-07-02 19:46:10|93.98|92.68|93.99|92.69|93.99|92.69|93.98|92.68|2
1656791180000|2022-07-02 19:46:20|94|92.7|94|92.7|94|92.7|94|92.7|1
1656791190000|2022-07-02 19:46:30|93.99|92.69|93.99|92.69|93.99|92.69|93.99|92.69|1
1656791220000|2022-07-02 19:47:00|94.04|92.74|94|92.7|94.04|92.74|94|92.7|6
1656791260000|2022-07-02 19:47:40|94.01|92.71|94.04|92.74|94.05|92.75|94.01|92.71|4
1656791270000|2022-07-02 19:47:50|94.05|92.75|94.04|92.74|94.05|92.75|94.03|92.73|6
1656791280000|2022-07-02 19:48:00|94.03|92.73|94.03|92.73|94.04|92.74|94.03|92.73|3
1656791290000|2022-07-02 19:48:10|94.04|92.74|94.04|92.74|94.04|92.74|94.04|92.74|1
1656791300000|2022-07-02 19:48:20|94.03|92.73|94.03|92.73|94.04|92.74|94.03|92.73|3
1656791310000|2022-07-02 19:48:30|94.04|92.74|94.04|92.74|94.04|92.74|94.03|92.73|3
1656791320000|2022-07-02 19:48:40|94.03|92.73|94.04|92.74|94.04|92.74|94.03|92.73|2
1656791330000|2022-07-02 19:48:50|94.03|92.73|94.05|92.75|94.08|92.78|94.03|92.73|7
1656791340000|2022-07-02 19:49:00|94.04|92.74|94.04|92.74|94.04|92.74|94.04|92.74|1
1656791350000|2022-07-02 19:49:10|94.03|92.73|94.01|92.71|94.03|92.73|94.01|92.71|7
1656791360000|2022-07-02 19:49:20|94.02|92.72|94.01|92.71|94.02|92.72|94.01|92.71|4
1656791370000|2022-07-02 19:49:30|94|92.7|94.02|92.72|94.02|92.72|94|92.7|3
1656791390000|2022-07-02 19:49:50|94.01|92.71|94.01|92.71|94.01|92.71|94.01|92.71|1
1656791400000|2022-07-02 19:50:00|94.02|92.72|94.02|92.72|94.02|92.72|94.02|92.72|1
1656791410000|2022-07-02 19:50:10|94|92.7|94.02|92.72|94.02|92.72|94|92.7|2
1656791420000|2022-07-02 19:50:20|94.01|92.71|94.01|92.71|94.01|92.71|94.01|92.71|1
1656791430000|2022-07-02 19:50:30|94|92.7|93.99|92.69|94|92.7|93.99|92.69|2
1656791440000|2022-07-02 19:50:40|93.98|92.68|93.98|92.68|93.98|92.68|93.98|92.68|1
1656791450000|2022-07-02 19:50:50|93.97|92.67|93.97|92.67|93.98|92.68|93.97|92.67|3
1656791460000|2022-07-02 19:51:00|93.96|92.66|93.97|92.67|93.97|92.67|93.96|92.66|2
1656791470000|2022-07-02 19:51:10|93.96|92.66|93.94|92.64|93.96|92.66|93.94|92.64|3
1656791480000|2022-07-02 19:51:20|93.93|92.63|93.92|92.62|93.93|92.63|93.92|92.62|2
1656791490000|2022-07-02 19:51:30|93.93|92.63|93.92|92.62|93.93|92.63|93.92|92.62|2
1656791500000|2022-07-02 19:51:40|93.93|92.63|93.94|92.64|93.95|92.65|93.93|92.63|4
1656791510000|2022-07-02 19:51:50|93.93|92.63|93.95|92.65|93.95|92.65|93.93|92.63|2
1656791520000|2022-07-02 19:52:00|93.94|92.64|93.95|92.65|93.95|92.65|93.94|92.64|2
1656791530000|2022-07-02 19:52:10|93.94|92.64|93.96|92.66|93.98|92.68|93.94|92.64|11
1656791540000|2022-07-02 19:52:20|93.97|92.67|93.96|92.66|93.97|92.67|93.96|92.66|2
1656791580000|2022-07-02 19:53:00|93.97|92.67|93.99|92.69|93.99|92.69|93.96|92.66|5
1656791590000|2022-07-02 19:53:10|93.98|92.68|93.98|92.68|93.98|92.68|93.98|92.68|1
1656791600000|2022-07-02 19:53:20|93.99|92.69|93.99|92.69|93.99|92.69|93.99|92.69|1
1656791630000|2022-07-02 19:53:50|94|92.7|94|92.7|94|92.7|94|92.7|1
1656791670000|2022-07-02 19:54:30|93.99|92.69|93.99|92.69|93.99|92.69|93.99|92.69|1
1656791680000|2022-07-02 19:54:40|94|92.7|94|92.7|94|92.7|94|92.7|1
1656791690000|2022-07-02 19:54:50|93.99|92.69|93.99|92.69|94|92.7|93.99|92.69|3
1656791700000|2022-07-02 19:55:00|93.98|92.68|93.95|92.65|93.98|92.68|93.94|92.64|9
1656791710000|2022-07-02 19:55:10|93.96|92.66|93.98|92.68|93.99|92.69|93.96|92.66|4
1656791720000|2022-07-02 19:55:20|93.97|92.67|93.99|92.69|93.99|92.69|93.97|92.67|3
1656791730000|2022-07-02 19:55:30|94|92.7|94.01|92.71|94.01|92.71|94|92.7|2
1656791740000|2022-07-02 19:55:40|94.02|92.72|94.02|92.72|94.02|92.72|94.01|92.71|3
1656791750000|2022-07-02 19:55:50|94.01|92.71|94.03|92.73|94.03|92.73|94.01|92.71|3
1656791760000|2022-07-02 19:56:00|94.02|92.72|94.03|92.73|94.03|92.73|94.02|92.72|4
1656791770000|2022-07-02 19:56:10|94.04|92.74|94.03|92.73|94.04|92.74|94.03|92.73|6
1656791780000|2022-07-02 19:56:20|94.04|92.74|94.01|92.71|94.04|92.74|94|92.7|6
1656791790000|2022-07-02 19:56:30|94.02|92.72|94.01|92.71|94.02|92.72|94.01|92.71|2
1656791800000|2022-07-02 19:56:40|94|92.7|94.01|92.71|94.01|92.71|94|92.7|2
1656791810000|2022-07-02 19:56:50|94.02|92.72|94.02|92.72|94.02|92.72|94.02|92.72|1
1656791830000|2022-07-02 19:57:10|94.01|92.71|94.01|92.71|94.02|92.72|94|92.7|4
1656791840000|2022-07-02 19:57:20|94|92.7|94.01|92.71|94.01|92.71|94|92.7|2
1656791850000|2022-07-02 19:57:30|94.04|92.74|94.02|92.72|94.04|92.74|94.02|92.72|3
1656791880000|2022-07-02 19:58:00|94.01|92.71|94.08|92.78|94.08|92.78|94.01|92.71|8
1656791890000|2022-07-02 19:58:10|94.09|92.79|94.1|92.8|94.11|92.81|94.09|92.79|4
1656791900000|2022-07-02 19:58:20|94.11|92.81|94.1|92.8|94.11|92.81|94.1|92.8|2
1656791910000|2022-07-02 19:58:30|94.09|92.79|94.03|92.73|94.09|92.79|94.03|92.73|5
1656791920000|2022-07-02 19:58:40|94.02|92.72|94.07|92.77|94.09|92.79|94.02|92.72|4
1656791930000|2022-07-02 19:58:50|94.06|92.76|94.03|92.73|94.06|92.76|94.03|92.73|2
1656791940000|2022-07-02 19:59:00|94.04|92.74|94.01|92.71|94.04|92.74|94.01|92.71|6
1656791980000|2022-07-02 19:59:40|94|92.7|94.06|92.76|94.06|92.76|94|92.7|5
1656792000000|2022-07-02 20:00:00|94.05|92.75|94.07|92.77|94.07|92.77|94.03|92.73|6
1656792010000|2022-07-02 20:00:10|94.13|92.83|94.14|92.84|94.14|92.84|94.13|92.83|2
1656792030000|2022-07-02 20:00:30|94.15|92.85|94.17|92.87|94.17|92.87|94.15|92.85|3
1656792040000|2022-07-02 20:00:40|94.16|92.86|94.16|92.86|94.16|92.86|94.16|92.86|1
1656792050000|2022-07-02 20:00:50|94.15|92.85|94.12|92.82|94.15|92.85|94.12|92.82|6
1656792070000|2022-07-02 20:01:10|94.13|92.83|94.14|92.84|94.14|92.84|94.13|92.83|2
1656792110000|2022-07-02 20:01:50|94.18|92.88|94.17|92.87|94.18|92.88|94.16|92.86|4
1656792120000|2022-07-02 20:02:00|94.18|92.88|94.18|92.88|94.18|92.88|94.18|92.88|1
1656792130000|2022-07-02 20:02:10|94.19|92.89|94.17|92.87|94.19|92.89|94.17|92.87|3
1656792140000|2022-07-02 20:02:20|94.18|92.88|94.18|92.88|94.18|92.88|94.18|92.88|1
1656792160000|2022-07-02 20:02:40|94.17|92.87|94.1|92.8|94.17|92.87|94.1|92.8|5
1656792180000|2022-07-02 20:03:00|94.09|92.79|94.09|92.79|94.09|92.79|94.09|92.79|1
1656792200000|2022-07-02 20:03:20|94.08|92.78|94.08|92.78|94.08|92.78|94.08|92.78|1
1656792250000|2022-07-02 20:04:10|94.07|92.77|94.05|92.75|94.07|92.77|94.05|92.75|2
1656792260000|2022-07-02 20:04:20|94.04|92.74|94.03|92.73|94.04|92.74|94.03|92.73|2
1656792270000|2022-07-02 20:04:30|94.04|92.74|94.06|92.76|94.06|92.76|94.04|92.74|3
1656792290000|2022-07-02 20:04:50|94.05|92.75|94.04|92.74|94.05|92.75|94.04|92.74|2
1656792310000|2022-07-02 20:05:10|94.03|92.73|94.02|92.72|94.03|92.73|94.02|92.72|2
1656792320000|2022-07-02 20:05:20|94.03|92.73|94.02|92.72|94.03|92.73|94.02|92.72|4
1656792330000|2022-07-02 20:05:30|94.01|92.71|94|92.7|94.01|92.71|94|92.7|2
1656792340000|2022-07-02 20:05:40|93.99|92.69|93.92|92.62|93.99|92.69|93.92|92.62|6
1656792350000|2022-07-02 20:05:50|93.91|92.61|93.93|92.63|93.94|92.64|93.9|92.6|4
1656792360000|2022-07-02 20:06:00|93.92|92.62|93.93|92.63|93.93|92.63|93.92|92.62|2
1656792380000|2022-07-02 20:06:20|93.94|92.64|93.94|92.64|93.94|92.64|93.94|92.64|1
1656792400000|2022-07-02 20:06:40|93.93|92.63|93.93|92.63|93.93|92.63|93.93|92.63|1
1656792410000|2022-07-02 20:06:50|93.94|92.64|93.94|92.64|93.94|92.64|93.94|92.64|1
1656792470000|2022-07-02 20:07:50|93.96|92.66|93.97|92.67|93.98|92.68|93.96|92.66|4
1656792490000|2022-07-02 20:08:10|93.96|92.66|93.95|92.65|93.96|92.66|93.95|92.65|2
1656792520000|2022-07-02 20:08:40|93.96|92.66|93.96|92.66|93.96|92.66|93.96|92.66|1
1656792530000|2022-07-02 20:08:50|93.97|92.67|93.97|92.67|93.97|92.67|93.97|92.67|1
1656792540000|2022-07-02 20:09:00|93.98|92.68|93.98|92.68|93.98|92.68|93.98|92.68|1
1656792570000|2022-07-02 20:09:30|93.97|92.67|93.96|92.66|93.97|92.67|93.96|92.66|2
1656792580000|2022-07-02 20:09:40|93.97|92.67|93.97|92.67|93.98|92.68|93.97|92.67|3
1656792600000|2022-07-02 20:10:00|93.96|92.66|93.96|92.66|93.96|92.66|93.96|92.66|1
1656792610000|2022-07-02 20:10:10|93.97|92.67|93.96|92.66|93.97|92.67|93.96|92.66|2
1656792640000|2022-07-02 20:10:40|93.95|92.65|93.95|92.65|93.96|92.66|93.95|92.65|3
1656792660000|2022-07-02 20:11:00|93.94|92.64|93.94|92.64|93.94|92.64|93.94|92.64|1
1656792670000|2022-07-02 20:11:10|93.95|92.65|93.94|92.64|93.95|92.65|93.94|92.64|2
1656792690000|2022-07-02 20:11:30|93.95|92.65|93.94|92.64|93.95|92.65|93.94|92.64|2
1656792700000|2022-07-02 20:11:40|93.92|92.62|93.94|92.64|93.94|92.64|93.92|92.62|2
1656792710000|2022-07-02 20:11:50|93.93|92.63|93.92|92.62|93.93|92.63|93.92|92.62|2
1656792720000|2022-07-02 20:12:00|93.93|92.63|93.94|92.64|93.94|92.64|93.93|92.63|2
1656792730000|2022-07-02 20:12:10|93.93|92.63|93.93|92.63|93.93|92.63|93.93|92.63|1
1656792750000|2022-07-02 20:12:30|93.92|92.62|93.9|92.6|93.92|92.62|93.89|92.59|5
1656792760000|2022-07-02 20:12:40|93.89|92.59|93.89|92.59|93.9|92.6|93.89|92.59|3
1656792780000|2022-07-02 20:13:00|93.91|92.61|93.92|92.62|93.93|92.63|93.91|92.61|3
1656792790000|2022-07-02 20:13:10|93.94|92.64|93.96|92.66|93.96|92.66|93.94|92.64|5
1656792800000|2022-07-02 20:13:20|93.95|92.65|93.94|92.64|93.95|92.65|93.94|92.64|2
1656792810000|2022-07-02 20:13:30|93.93|92.63|93.91|92.61|93.93|92.63|93.91|92.61|3
1656792820000|2022-07-02 20:13:40|93.93|92.63|93.94|92.64|93.94|92.64|93.93|92.63|2
1656792900000|2022-07-02 20:15:00|93.93|92.63|93.94|92.64|93.94|92.64|93.93|92.63|2
1656792920000|2022-07-02 20:15:20|93.95|92.65|93.96|92.66|93.96|92.66|93.94|92.64|4
1656792930000|2022-07-02 20:15:30|93.97|92.67|94|92.7|94.03|92.73|93.97|92.67|6
1656792960000|2022-07-02 20:16:00|93.99|92.69|93.92|92.62|93.99|92.69|93.92|92.62|7
1656792970000|2022-07-02 20:16:10|93.91|92.61|93.86|92.56|93.91|92.61|93.86|92.56|8
1656792980000|2022-07-02 20:16:20|93.85|92.55|93.82|92.52|93.85|92.55|93.8|92.5|7
1656792990000|2022-07-02 20:16:30|93.8|92.5|93.8|92.5|93.81|92.51|93.79|92.49|5
1656793000000|2022-07-02 20:16:40|93.81|92.51|93.79|92.49|93.81|92.51|93.79|92.49|3
1656793010000|2022-07-02 20:16:50|93.8|92.5|93.82|92.52|93.83|92.53|93.79|92.49|4
1656793020000|2022-07-02 20:17:00|93.81|92.51|93.81|92.51|93.81|92.51|93.8|92.5|3
1656793030000|2022-07-02 20:17:10|93.84|92.54|93.83|92.53|93.84|92.54|93.83|92.53|2
1656793040000|2022-07-02 20:17:20|93.82|92.52|93.81|92.51|93.82|92.52|93.81|92.51|2
1656793050000|2022-07-02 20:17:30|93.8|92.5|93.81|92.51|93.81|92.51|93.8|92.5|2
1656793070000|2022-07-02 20:17:50|93.83|92.53|93.84|92.54|93.85|92.55|93.83|92.53|5
1656793080000|2022-07-02 20:18:00|93.85|92.55|93.88|92.58|93.88|92.58|93.85|92.55|4
1656793090000|2022-07-02 20:18:10|93.86|92.56|93.88|92.58|93.88|92.58|93.86|92.56|2
1656793110000|2022-07-02 20:18:30|93.86|92.56|93.85|92.55|93.86|92.56|93.85|92.55|2
1656793120000|2022-07-02 20:18:40|93.84|92.54|93.83|92.53|93.84|92.54|93.83|92.53|2
1656793130000|2022-07-02 20:18:50|93.84|92.54|93.86|92.56|93.86|92.56|93.84|92.54|5
1656793140000|2022-07-02 20:19:00|93.85|92.55|93.85|92.55|93.85|92.55|93.85|92.55|1
1656793150000|2022-07-02 20:19:10|93.86|92.56|93.88|92.58|93.88|92.58|93.86|92.56|3
1656793160000|2022-07-02 20:19:20|93.87|92.57|93.89|92.59|93.89|92.59|93.87|92.57|2
1656793200000|2022-07-02 20:20:00|93.91|92.61|93.92|92.62|93.92|92.62|93.91|92.61|2
1656793210000|2022-07-02 20:20:10|93.94|92.64|93.96|92.66|93.97|92.67|93.94|92.64|6
1656793250000|2022-07-02 20:20:50|93.95|92.65|93.95|92.65|93.95|92.65|93.95|92.65|1
1656793260000|2022-07-02 20:21:00|93.96|92.66|93.96|92.66|93.96|92.66|93.96|92.66|1
1656793280000|2022-07-02 20:21:20|93.95|92.65|93.95|92.65|93.95|92.65|93.95|92.65|1
1656793290000|2022-07-02 20:21:30|93.97|92.67|93.97|92.67|93.97|92.67|93.97|92.67|1
1656793300000|2022-07-02 20:21:40|94.03|92.73|94.05|92.75|94.05|92.75|94.02|92.72|5
1656793320000|2022-07-02 20:22:00|94.03|92.73|94.06|92.76|94.06|92.76|94.03|92.73|3
1656793330000|2022-07-02 20:22:10|94.05|92.75|94|92.7|94.05|92.75|94|92.7|8
1656793340000|2022-07-02 20:22:20|93.99|92.69|93.99|92.69|94|92.7|93.99|92.69|3
1656793350000|2022-07-02 20:22:30|94|92.7|93.96|92.66|94|92.7|93.96|92.66|5
1656793360000|2022-07-02 20:22:40|93.95|92.65|93.92|92.62|93.95|92.65|93.92|92.62|4
1656793370000|2022-07-02 20:22:50|93.91|92.61|93.91|92.61|93.91|92.61|93.91|92.61|1
1656793390000|2022-07-02 20:23:10|93.92|92.62|93.93|92.63|93.95|92.65|93.92|92.62|3
1656793410000|2022-07-02 20:23:30|93.94|92.64|93.96|92.66|93.98|92.68|93.94|92.64|5
1656793460000|2022-07-02 20:24:20|93.97|92.67|93.97|92.67|93.98|92.68|93.97|92.67|3
1656793470000|2022-07-02 20:24:30|93.98|92.68|94.01|92.71|94.03|92.73|93.98|92.68|6
1656793480000|2022-07-02 20:24:40|94|92.7|93.99|92.69|94|92.7|93.99|92.69|2
1656793500000|2022-07-02 20:25:00|94|92.7|93.99|92.69|94|92.7|93.99|92.69|2
1656793540000|2022-07-02 20:25:40|94|92.7|94.02|92.72|94.03|92.73|94|92.7|5
1656793550000|2022-07-02 20:25:50|94.04|92.74|94.09|92.79|94.11|92.81|94.04|92.74|9
1656793560000|2022-07-02 20:26:00|94.1|92.8|94.11|92.81|94.12|92.82|94.09|92.79|4
1656793570000|2022-07-02 20:26:10|94.13|92.83|94.12|92.82|94.13|92.83|94.12|92.82|2
1656793580000|2022-07-02 20:26:20|94.11|92.81|94.13|92.83|94.14|92.84|94.11|92.81|4
1656793600000|2022-07-02 20:26:40|94.12|92.82|94.12|92.82|94.12|92.82|94.12|92.82|1
1656793630000|2022-07-02 20:27:10|94.13|92.83|94.13|92.83|94.13|92.83|94.13|92.83|1
1656793640000|2022-07-02 20:27:20|94.15|92.85|94.14|92.84|94.15|92.85|94.14|92.84|2
1656793660000|2022-07-02 20:27:40|94.13|92.83|94.13|92.83|94.13|92.83|94.12|92.82|3
1656793680000|2022-07-02 20:28:00|94.14|92.84|94.15|92.85|94.15|92.85|94.14|92.84|2
1656793700000|2022-07-02 20:28:20|94.14|92.84|94.14|92.84|94.15|92.85|94.14|92.84|3
1656793730000|2022-07-02 20:28:50|94.13|92.83|94.11|92.81|94.13|92.83|94.11|92.81|5
1656793740000|2022-07-02 20:29:00|94.1|92.8|94.11|92.81|94.11|92.81|94.08|92.78|4
1656793770000|2022-07-02 20:29:30|94.12|92.82|94.12|92.82|94.13|92.83|94.12|92.82|3
1656793800000|2022-07-02 20:30:00|94.15|92.85|94.15|92.85|94.15|92.85|94.15|92.85|1
1656793810000|2022-07-02 20:30:10|94.16|92.86|94.16|92.86|94.16|92.86|94.16|92.86|1
1656793820000|2022-07-02 20:30:20|94.15|92.85|94.15|92.85|94.16|92.86|94.14|92.84|4
1656793840000|2022-07-02 20:30:40|94.13|92.83|94.12|92.82|94.13|92.83|94.12|92.82|2
1656793850000|2022-07-02 20:30:50|94.13|92.83|94.13|92.83|94.13|92.83|94.13|92.83|1
1656793870000|2022-07-02 20:31:10|94.12|92.82|94.11|92.81|94.12|92.82|94.11|92.81|2
1656793900000|2022-07-02 20:31:40|94.1|92.8|94.1|92.8|94.1|92.8|94.1|92.8|1
1656793920000|2022-07-02 20:32:00|94.09|92.79|94.1|92.8|94.1|92.8|94.09|92.79|2
1656793940000|2022-07-02 20:32:20|94.15|92.85|94.16|92.86|94.16|92.86|94.15|92.85|2
1656793950000|2022-07-02 20:32:30|94.17|92.87|94.24|92.94|94.24|92.94|94.17|92.87|5
1656793960000|2022-07-02 20:32:40|94.22|92.92|94.21|92.91|94.23|92.93|94.21|92.91|5
1656793970000|2022-07-02 20:32:50|94.22|92.92|94.2|92.9|94.23|92.93|94.2|92.9|5
1656793980000|2022-07-02 20:33:00|94.21|92.91|94.21|92.91|94.21|92.91|94.21|92.91|1
1656793990000|2022-07-02 20:33:10|94.2|92.9|94.23|92.93|94.23|92.93|94.2|92.9|4
1656794000000|2022-07-02 20:33:20|94.28|92.98|94.25|92.95|94.28|92.98|94.25|92.95|3
1656794010000|2022-07-02 20:33:30|94.26|92.96|94.35|93.05|94.35|93.05|94.26|92.96|3
1656794020000|2022-07-02 20:33:40|94.36|93.06|94.38|93.08|94.38|93.08|94.36|93.06|3
1656794030000|2022-07-02 20:33:50|94.39|93.09|94.38|93.08|94.39|93.09|94.38|93.08|2
1656794050000|2022-07-02 20:34:10|94.37|93.07|94.37|93.07|94.37|93.07|94.37|93.07|1
1656794060000|2022-07-02 20:34:20|94.38|93.08|94.43|93.13|94.43|93.13|94.36|93.06|5
1656794070000|2022-07-02 20:34:30|94.44|93.14|94.48|93.18|94.51|93.21|94.44|93.14|6
1656794080000|2022-07-02 20:34:40|94.47|93.17|94.46|93.16|94.47|93.17|94.46|93.16|2
1656794090000|2022-07-02 20:34:50|94.47|93.17|94.47|93.17|94.47|93.17|94.47|93.17|1
1656794110000|2022-07-02 20:35:10|94.46|93.16|94.46|93.16|94.46|93.16|94.46|93.16|1
1656794120000|2022-07-02 20:35:20|94.45|93.15|94.45|93.15|94.45|93.15|94.45|93.15|1
1656794220000|2022-07-02 20:37:00|94.46|93.16|94.46|93.16|94.46|93.16|94.46|93.16|1
1656794240000|2022-07-02 20:37:20|94.45|93.15|94.46|93.16|94.46|93.16|94.45|93.15|2
1656794290000|2022-07-02 20:38:10|94.45|93.15|94.43|93.13|94.46|93.16|94.43|93.13|4
1656794310000|2022-07-02 20:38:30|94.42|93.12|94.42|93.12|94.42|93.12|94.42|93.12|1
1656794320000|2022-07-02 20:38:40|94.41|93.11|94.41|93.11|94.41|93.11|94.41|93.11|1
1656794330000|2022-07-02 20:38:50|94.4|93.1|94.38|93.08|94.4|93.1|94.38|93.08|2
1656794340000|2022-07-02 20:39:00|94.36|93.06|94.36|93.06|94.36|93.06|94.36|93.06|1
1656794350000|2022-07-02 20:39:10|94.37|93.07|94.38|93.08|94.39|93.09|94.37|93.07|3
1656794370000|2022-07-02 20:39:30|94.37|93.07|94.37|93.07|94.37|93.07|94.37|93.07|1
1656794380000|2022-07-02 20:39:40|94.36|93.06|94.36|93.06|94.36|93.06|94.36|93.06|1
1656794400000|2022-07-02 20:40:00|94.37|93.07|94.37|93.07|94.37|93.07|94.37|93.07|1
1656794410000|2022-07-02 20:40:10|94.36|93.06|94.36|93.06|94.36|93.06|94.36|93.06|1
1656794420000|2022-07-02 20:40:20|94.35|93.05|94.35|93.05|94.35|93.05|94.35|93.05|1
1656794480000|2022-07-02 20:41:20|94.36|93.06|94.4|93.1|94.41|93.11|94.36|93.06|3
1656794490000|2022-07-02 20:41:30|94.39|93.09|94.39|93.09|94.39|93.09|94.39|93.09|1
1656794510000|2022-07-02 20:41:50|94.4|93.1|94.39|93.09|94.43|93.13|94.39|93.09|5
1656794520000|2022-07-02 20:42:00|94.37|93.07|94.38|93.08|94.38|93.08|94.37|93.07|2
1656794550000|2022-07-02 20:42:30|94.45|93.15|94.44|93.14|94.45|93.15|94.44|93.14|2
1656794560000|2022-07-02 20:42:40|94.43|93.13|94.43|93.13|94.43|93.13|94.43|93.13|1
1656794570000|2022-07-02 20:42:50|94.42|93.12|94.42|93.12|94.42|93.12|94.42|93.12|1
1656794580000|2022-07-02 20:43:00|94.43|93.13|94.43|93.13|94.43|93.13|94.43|93.13|1
1656794620000|2022-07-02 20:43:40|94.42|93.12|94.42|93.12|94.42|93.12|94.41|93.11|3
1656794690000|2022-07-02 20:44:50|94.41|93.11|94.41|93.11|94.41|93.11|94.41|93.11|1
1656794700000|2022-07-02 20:45:00|94.4|93.1|94.38|93.08|94.4|93.1|94.35|93.05|7
1656794710000|2022-07-02 20:45:10|94.37|93.07|94.37|93.07|94.37|93.07|94.37|93.07|1
1656794720000|2022-07-02 20:45:20|94.38|93.08|94.37|93.07|94.38|93.08|94.37|93.07|2
1656794820000|2022-07-02 20:47:00|94.39|93.09|94.39|93.09|94.39|93.09|94.39|93.09|1
1656794830000|2022-07-02 20:47:10|94.38|93.08|94.37|93.07|94.38|93.08|94.37|93.07|2
1656794840000|2022-07-02 20:47:20|94.36|93.06|94.36|93.06|94.36|93.06|94.36|93.06|1
1656794890000|2022-07-02 20:48:10|94.35|93.05|94.35|93.05|94.35|93.05|94.35|93.05|1
1656794900000|2022-07-02 20:48:20|94.36|93.06|94.35|93.05|94.36|93.06|94.35|93.05|2
1656794930000|2022-07-02 20:48:50|94.36|93.06|94.36|93.06|94.36|93.06|94.36|93.06|1
1656794950000|2022-07-02 20:49:10|94.35|93.05|94.35|93.05|94.35|93.05|94.35|93.05|1
1656794960000|2022-07-02 20:49:20|94.36|93.06|94.36|93.06|94.36|93.06|94.36|93.06|1
1656794970000|2022-07-02 20:49:30|94.37|93.07|94.37|93.07|94.37|93.07|94.37|93.07|1
1656795010000|2022-07-02 20:50:10|94.38|93.08|94.44|93.14|94.44|93.14|94.38|93.08|6
1656795020000|2022-07-02 20:50:20|94.45|93.15|94.45|93.15|94.45|93.15|94.45|93.15|1
1656795060000|2022-07-02 20:51:00|94.44|93.14|94.44|93.14|94.44|93.14|94.44|93.14|1
1656795080000|2022-07-02 20:51:20|94.45|93.15|94.45|93.15|94.45|93.15|94.45|93.15|1
1656795100000|2022-07-02 20:51:40|94.44|93.14|94.44|93.14|94.44|93.14|94.44|93.14|1
1656795110000|2022-07-02 20:51:50|94.45|93.15|94.45|93.15|94.45|93.15|94.45|93.15|1
1656795120000|2022-07-02 20:52:00|94.44|93.14|94.44|93.14|94.44|93.14|94.44|93.14|1
1656795140000|2022-07-02 20:52:20|94.45|93.15|94.45|93.15|94.45|93.15|94.45|93.15|1
1656795150000|2022-07-02 20:52:30|94.44|93.14|94.44|93.14|94.44|93.14|94.44|93.14|1
1656795160000|2022-07-02 20:52:40|94.43|93.13|94.35|93.05|94.43|93.13|94.35|93.05|7
1656795170000|2022-07-02 20:52:50|94.36|93.06|94.36|93.06|94.36|93.06|94.36|93.06|1
1656795180000|2022-07-02 20:53:00|94.35|93.05|94.35|93.05|94.35|93.05|94.35|93.05|1
1656795190000|2022-07-02 20:53:10|94.36|93.06|94.36|93.06|94.36|93.06|94.36|93.06|1
1656795250000|2022-07-02 20:54:10|94.35|93.05|94.36|93.06|94.36|93.06|94.35|93.05|2
1656795260000|2022-07-02 20:54:20|94.37|93.07|94.44|93.14|94.44|93.14|94.37|93.07|5
1656795290000|2022-07-02 20:54:50|94.45|93.15|94.46|93.16|94.46|93.16|94.45|93.15|2
1656795300000|2022-07-02 20:55:00|94.45|93.15|94.45|93.15|94.45|93.15|94.45|93.15|1
1656795310000|2022-07-02 20:55:10|94.46|93.16|94.5|93.2|94.52|93.22|94.46|93.16|5
1656795320000|2022-07-02 20:55:20|94.49|93.19|94.5|93.2|94.5|93.2|94.49|93.19|2
1656795330000|2022-07-02 20:55:30|94.49|93.19|94.47|93.17|94.5|93.2|94.47|93.17|5
1656795340000|2022-07-02 20:55:40|94.46|93.16|94.45|93.15|94.46|93.16|94.45|93.15|2
1656795360000|2022-07-02 20:56:00|94.46|93.16|94.46|93.16|94.46|93.16|94.46|93.16|1
1656795410000|2022-07-02 20:56:50|94.45|93.15|94.45|93.15|94.45|93.15|94.45|93.15|1
1656795430000|2022-07-02 20:57:10|94.44|93.14|94.3|93|94.44|93.14|94.3|93|7
1656795440000|2022-07-02 20:57:20|94.29|92.99|94.29|92.99|94.29|92.99|94.29|92.99|1
1656795460000|2022-07-02 20:57:40|94.28|92.98|94.28|92.98|94.29|92.99|94.28|92.98|3
1656795470000|2022-07-02 20:57:50|94.27|92.97|94.27|92.97|94.27|92.97|94.26|92.96|3
1656795500000|2022-07-02 20:58:20|94.28|92.98|94.34|93.04|94.34|93.04|94.28|92.98|5
1656795510000|2022-07-02 20:58:30|94.36|93.06|94.34|93.04|94.36|93.06|94.34|93.04|3
1656795530000|2022-07-02 20:58:50|94.33|93.03|94.32|93.02|94.33|93.03|94.32|93.02|2
1656795540000|2022-07-02 20:59:00|94.3|93|94.31|93.01|94.31|93.01|94.3|93|2
1656795550000|2022-07-02 20:59:10|94.32|93.02|94.32|93.02|94.32|93.02|94.32|93.02|1
1656795560000|2022-07-02 20:59:20|94.31|93.01|94.31|93.01|94.31|93.01|94.31|93.01|1
1656795570000|2022-07-02 20:59:30|94.3|93|94.3|93|94.3|93|94.3|93|1
1656795580000|2022-07-02 20:59:40|94.29|92.99|94.28|92.98|94.29|92.99|94.28|92.98|2
1656795610000|2022-07-02 21:00:10|94.29|92.99|94.27|92.97|94.29|92.99|94.27|92.97|5
1656795630000|2022-07-02 21:00:30|94.25|92.95|94.26|92.96|94.26|92.96|94.25|92.95|2
1656795680000|2022-07-02 21:01:20|94.27|92.97|94.26|92.96|94.27|92.97|94.26|92.96|2
1656795690000|2022-07-02 21:01:30|94.31|93.01|94.31|93.01|94.31|93.01|94.31|93.01|1
1656795700000|2022-07-02 21:01:40|94.3|93|94.3|93|94.3|93|94.3|93|1
1656795710000|2022-07-02 21:01:50|94.29|92.99|94.29|92.99|94.3|93|94.29|92.99|3
1656795720000|2022-07-02 21:02:00|94.3|93|94.3|93|94.3|93|94.3|93|1
1656795730000|2022-07-02 21:02:10|94.36|93.06|94.34|93.04|94.36|93.06|94.34|93.04|3
1656795750000|2022-07-02 21:02:30|94.33|93.03|94.33|93.03|94.33|93.03|94.33|93.03|1
1656795760000|2022-07-02 21:02:40|94.32|93.02|94.32|93.02|94.32|93.02|94.32|93.02|1
1656795780000|2022-07-02 21:03:00|94.31|93.01|94.29|92.99|94.31|93.01|94.29|92.99|3
1656795790000|2022-07-02 21:03:10|94.28|92.98|94.34|93.04|94.34|93.04|94.28|92.98|6
1656795810000|2022-07-02 21:03:30|94.35|93.05|94.41|93.11|94.41|93.11|94.35|93.05|2
1656795820000|2022-07-02 21:03:40|94.4|93.1|94.4|93.1|94.4|93.1|94.4|93.1|1
1656795840000|2022-07-02 21:04:00|94.39|93.09|94.39|93.09|94.39|93.09|94.39|93.09|1
1656795890000|2022-07-02 21:04:50|94.37|93.07|94.37|93.07|94.37|93.07|94.37|93.07|1
1656795900000|2022-07-02 21:05:00|94.38|93.08|94.38|93.08|94.38|93.08|94.38|93.08|1
1656795910000|2022-07-02 21:05:10|94.37|93.07|94.34|93.04|94.37|93.07|94.34|93.04|4
1656795920000|2022-07-02 21:05:20|94.33|93.03|94.32|93.02|94.33|93.03|94.31|93.01|4
1656795950000|2022-07-02 21:05:50|94.29|92.99|94.28|92.98|94.29|92.99|94.27|92.97|4
1656795960000|2022-07-02 21:06:00|94.29|92.99|94.39|93.09|94.39|93.09|94.28|92.98|12
1656795970000|2022-07-02 21:06:10|94.4|93.1|94.44|93.14|94.44|93.14|94.4|93.1|2
1656795980000|2022-07-02 21:06:20|94.43|93.13|94.41|93.11|94.44|93.14|94.41|93.11|9
1656795990000|2022-07-02 21:06:30|94.4|93.1|94.4|93.1|94.4|93.1|94.4|93.1|1
1656796010000|2022-07-02 21:06:50|94.41|93.11|94.46|93.16|94.46|93.16|94.41|93.11|2
1656796020000|2022-07-02 21:07:00|94.47|93.17|94.57|93.27|94.58|93.28|94.47|93.17|9
1656796030000|2022-07-02 21:07:10|94.56|93.26|94.56|93.26|94.56|93.26|94.56|93.26|1
1656796070000|2022-07-02 21:07:50|94.57|93.27|94.57|93.27|94.62|93.32|94.57|93.27|7
1656796080000|2022-07-02 21:08:00|94.56|93.26|94.55|93.25|94.56|93.26|94.54|93.24|3
1656796100000|2022-07-02 21:08:20|94.54|93.24|94.54|93.24|94.54|93.24|94.54|93.24|1
1656796110000|2022-07-02 21:08:30|94.55|93.25|94.48|93.18|94.55|93.25|94.48|93.18|6
1656796120000|2022-07-02 21:08:40|94.49|93.19|94.54|93.24|94.54|93.24|94.49|93.19|5
1656796140000|2022-07-02 21:09:00|94.53|93.23|94.47|93.17|94.53|93.23|94.47|93.17|5
1656796150000|2022-07-02 21:09:10|94.48|93.18|94.51|93.21|94.51|93.21|94.48|93.18|4
1656796160000|2022-07-02 21:09:20|94.54|93.24|94.54|93.24|94.54|93.24|94.54|93.24|1
1656796180000|2022-07-02 21:09:40|94.53|93.23|94.48|93.18|94.53|93.23|94.48|93.18|3
1656796190000|2022-07-02 21:09:50|94.47|93.17|94.47|93.17|94.48|93.18|94.46|93.16|5
1656796200000|2022-07-02 21:10:00|94.48|93.18|94.52|93.22|94.53|93.23|94.48|93.18|4
1656796210000|2022-07-02 21:10:10|94.5|93.2|94.49|93.19|94.52|93.22|94.49|93.19|6
1656796230000|2022-07-02 21:10:30|94.48|93.18|94.49|93.19|94.5|93.2|94.48|93.18|8
1656796250000|2022-07-02 21:10:50|94.54|93.24|94.54|93.24|94.55|93.25|94.54|93.24|5
1656796270000|2022-07-02 21:11:10|94.55|93.25|94.55|93.25|94.55|93.25|94.55|93.25|1
1656796290000|2022-07-02 21:11:30|94.54|93.24|94.54|93.24|94.54|93.24|94.54|93.24|1
1656796300000|2022-07-02 21:11:40|94.55|93.25|94.55|93.25|94.55|93.25|94.55|93.25|1
1656796310000|2022-07-02 21:11:50|94.54|93.24|94.54|93.24|94.54|93.24|94.54|93.24|1
1656796320000|2022-07-02 21:12:00|94.53|93.23|94.52|93.22|94.53|93.23|94.52|93.22|2
1656796330000|2022-07-02 21:12:10|94.51|93.21|94.55|93.25|94.55|93.25|94.51|93.21|3
1656796440000|2022-07-02 21:14:00|94.54|93.24|94.53|93.23|94.54|93.24|94.53|93.23|2
1656796490000|2022-07-02 21:14:50|94.54|93.24|94.54|93.24|94.54|93.24|94.54|93.24|1
1656796510000|2022-07-02 21:15:10|94.53|93.23|94.53|93.23|94.53|93.23|94.53|93.23|1
1656796520000|2022-07-02 21:15:20|94.54|93.24|94.54|93.24|94.54|93.24|94.54|93.24|1
1656796570000|2022-07-02 21:16:10|94.53|93.23|94.54|93.24|94.54|93.24|94.53|93.23|4
1656796630000|2022-07-02 21:17:10|94.55|93.25|94.55|93.25|94.55|93.25|94.55|93.25|1
1656796670000|2022-07-02 21:17:50|94.56|93.26|94.61|93.31|94.61|93.31|94.56|93.26|2
1656796680000|2022-07-02 21:18:00|94.6|93.3|94.59|93.29|94.6|93.3|94.57|93.27|15
1656796690000|2022-07-02 21:18:10|94.58|93.28|94.58|93.28|94.58|93.28|94.58|93.28|1
1656796730000|2022-07-02 21:18:50|94.57|93.27|94.58|93.28|94.58|93.28|94.57|93.27|2
1656796740000|2022-07-02 21:19:00|94.56|93.26|94.58|93.28|94.58|93.28|94.56|93.26|2
1656796750000|2022-07-02 21:19:10|94.57|93.27|94.57|93.27|94.57|93.27|94.57|93.27|1
1656796760000|2022-07-02 21:19:20|94.58|93.28|94.58|93.28|94.58|93.28|94.58|93.28|1
1656796780000|2022-07-02 21:19:40|94.56|93.26|94.57|93.27|94.57|93.27|94.56|93.26|2
1656796800000|2022-07-02 21:20:00|94.56|93.26|94.6|93.3|94.6|93.3|94.56|93.26|2
1656796850000|2022-07-02 21:20:50|94.59|93.29|94.55|93.25|94.59|93.29|94.55|93.25|2
1656796860000|2022-07-02 21:21:00|94.54|93.24|94.54|93.24|94.55|93.25|94.54|93.24|5
1656796880000|2022-07-02 21:21:20|94.57|93.27|94.55|93.25|94.57|93.27|94.55|93.25|3
1656796910000|2022-07-02 21:21:50|94.54|93.24|94.55|93.25|94.55|93.25|94.54|93.24|2
1656796940000|2022-07-02 21:22:20|94.54|93.24|94.55|93.25|94.55|93.25|94.54|93.24|2
1656796980000|2022-07-02 21:23:00|94.56|93.26|94.56|93.26|94.56|93.26|94.56|93.26|1
1656796990000|2022-07-02 21:23:10|94.57|93.27|94.57|93.27|94.57|93.27|94.57|93.27|1
1656797000000|2022-07-02 21:23:20|94.56|93.26|94.56|93.26|94.56|93.26|94.56|93.26|1
1656797010000|2022-07-02 21:23:30|94.57|93.27|94.57|93.27|94.57|93.27|94.57|93.27|1
1656797030000|2022-07-02 21:23:50|94.56|93.26|94.56|93.26|94.56|93.26|94.56|93.26|1
1656797060000|2022-07-02 21:24:20|94.63|93.33|94.65|93.35|94.65|93.35|94.63|93.33|5
1656797070000|2022-07-02 21:24:30|94.66|93.36|94.66|93.36|94.66|93.36|94.66|93.36|1
1656797080000|2022-07-02 21:24:40|94.65|93.35|94.64|93.34|94.65|93.35|94.64|93.34|2
1656797110000|2022-07-02 21:25:10|94.65|93.35|94.65|93.35|94.65|93.35|94.65|93.35|1
1656797120000|2022-07-02 21:25:20|94.66|93.36|94.7|93.4|94.74|93.44|94.66|93.36|4
1656797130000|2022-07-02 21:25:30|94.66|93.36|94.66|93.36|94.67|93.37|94.66|93.36|3
1656797140000|2022-07-02 21:25:40|94.67|93.37|94.67|93.37|94.67|93.37|94.67|93.37|1
1656797150000|2022-07-02 21:25:50|94.68|93.38|94.66|93.36|94.7|93.4|94.66|93.36|4
1656797160000|2022-07-02 21:26:00|94.7|93.4|94.7|93.4|94.7|93.4|94.7|93.4|1
1656797180000|2022-07-02 21:26:20|94.74|93.44|94.74|93.44|94.74|93.44|94.74|93.44|1
1656797190000|2022-07-02 21:26:30|94.73|93.43|94.73|93.43|94.73|93.43|94.73|93.43|1
1656797240000|2022-07-02 21:27:20|94.74|93.44|94.74|93.44|94.74|93.44|94.74|93.44|1
1656797260000|2022-07-02 21:27:40|94.75|93.45|94.75|93.45|94.75|93.45|94.75|93.45|1
1656797290000|2022-07-02 21:28:10|94.74|93.44|94.75|93.45|94.75|93.45|94.74|93.44|4
1656797320000|2022-07-02 21:28:40|94.76|93.46|94.76|93.46|94.76|93.46|94.76|93.46|1
1656797340000|2022-07-02 21:29:00|94.73|93.43|94.72|93.42|94.73|93.43|94.71|93.41|3
1656797350000|2022-07-02 21:29:10|94.71|93.41|94.71|93.41|94.71|93.41|94.71|93.41|1
1656797360000|2022-07-02 21:29:20|94.75|93.45|94.75|93.45|94.76|93.46|94.71|93.41|5
1656797370000|2022-07-02 21:29:30|94.76|93.46|94.75|93.45|94.76|93.46|94.75|93.45|2
1656797380000|2022-07-02 21:29:40|94.76|93.46|94.76|93.46|94.76|93.46|94.76|93.46|1
1656797390000|2022-07-02 21:29:50|94.75|93.45|94.76|93.46|94.76|93.46|94.75|93.45|2
1656797480000|2022-07-02 21:31:20|94.75|93.45|94.75|93.45|94.75|93.45|94.75|93.45|1
1656797490000|2022-07-02 21:31:30|94.76|93.46|94.75|93.45|94.76|93.46|94.75|93.45|2
1656797500000|2022-07-02 21:31:40|94.77|93.47|94.77|93.47|94.77|93.47|94.77|93.47|1
1656797510000|2022-07-02 21:31:50|94.75|93.45|94.74|93.44|94.75|93.45|94.74|93.44|4
1656797520000|2022-07-02 21:32:00|94.75|93.45|94.75|93.45|94.75|93.45|94.74|93.44|3
1656797530000|2022-07-02 21:32:10|94.74|93.44|94.75|93.45|94.76|93.46|94.74|93.44|6
1656797540000|2022-07-02 21:32:20|94.76|93.46|94.76|93.46|94.76|93.46|94.76|93.46|1
1656797550000|2022-07-02 21:32:30|94.77|93.47|94.76|93.46|94.77|93.47|94.76|93.46|4
1656797560000|2022-07-02 21:32:40|94.75|93.45|94.76|93.46|94.76|93.46|94.75|93.45|2
1656797630000|2022-07-02 21:33:50|94.77|93.47|94.76|93.46|94.78|93.48|94.76|93.46|3
1656797650000|2022-07-02 21:34:10|94.77|93.47|94.76|93.46|94.77|93.47|94.76|93.46|2
1656797690000|2022-07-02 21:34:50|94.77|93.47|94.76|93.46|94.77|93.47|94.76|93.46|6
1656797700000|2022-07-02 21:35:00|94.77|93.47|94.77|93.47|94.79|93.49|94.77|93.47|4
1656797710000|2022-07-02 21:35:10|94.78|93.48|94.77|93.47|94.78|93.48|94.77|93.47|2
1656797720000|2022-07-02 21:35:20|94.79|93.49|94.8|93.5|94.8|93.5|94.79|93.49|2
1656797730000|2022-07-02 21:35:30|94.85|93.55|94.83|93.53|94.85|93.55|94.83|93.53|2
1656797740000|2022-07-02 21:35:40|94.85|93.55|94.85|93.55|94.85|93.55|94.85|93.55|1
1656797750000|2022-07-02 21:35:50|94.86|93.56|94.86|93.56|94.86|93.56|94.86|93.56|1
1656797760000|2022-07-02 21:36:00|94.87|93.57|94.87|93.57|94.88|93.58|94.87|93.57|3
1656797770000|2022-07-02 21:36:10|94.86|93.56|94.87|93.57|94.87|93.57|94.86|93.56|2
1656797810000|2022-07-02 21:36:50|94.86|93.56|94.87|93.57|94.87|93.57|94.86|93.56|2
1656797820000|2022-07-02 21:37:00|94.88|93.58|94.89|93.59|94.89|93.59|94.87|93.57|5
1656797840000|2022-07-02 21:37:20|94.88|93.58|94.89|93.59|94.89|93.59|94.88|93.58|2
1656797890000|2022-07-02 21:38:10|94.87|93.57|94.89|93.59|94.89|93.59|94.87|93.57|2
1656797930000|2022-07-02 21:38:50|94.88|93.58|94.88|93.58|94.88|93.58|94.88|93.58|1
1656797970000|2022-07-02 21:39:30|94.87|93.57|94.92|93.62|94.92|93.62|94.87|93.57|5
1656797980000|2022-07-02 21:39:40|94.93|93.63|94.93|93.63|94.93|93.63|94.92|93.62|3
1656797990000|2022-07-02 21:39:50|94.92|93.62|94.93|93.63|94.93|93.63|94.92|93.62|2
1656798010000|2022-07-02 21:40:10|94.92|93.62|94.97|93.67|94.97|93.67|94.92|93.62|7
1656798020000|2022-07-02 21:40:20|94.98|93.68|94.98|93.68|94.98|93.68|94.96|93.66|6
1656798030000|2022-07-02 21:40:30|94.97|93.67|94.98|93.68|94.98|93.68|94.97|93.67|2
1656798040000|2022-07-02 21:40:40|94.97|93.67|94.97|93.67|94.97|93.67|94.97|93.67|1
1656798060000|2022-07-02 21:41:00|94.96|93.66|94.97|93.67|94.97|93.67|94.96|93.66|2
1656798070000|2022-07-02 21:41:10|94.95|93.65|94.97|93.67|94.97|93.67|94.95|93.65|2
1656798170000|2022-07-02 21:42:50|94.96|93.66|94.95|93.65|94.96|93.66|94.95|93.65|2
1656798180000|2022-07-02 21:43:00|94.97|93.67|94.96|93.66|94.97|93.67|94.96|93.66|2
1656798200000|2022-07-02 21:43:20|94.97|93.67|94.96|93.66|94.97|93.67|94.96|93.66|2
1656798240000|2022-07-02 21:44:00|94.95|93.65|94.96|93.66|94.96|93.66|94.95|93.65|2
1656798260000|2022-07-02 21:44:20|94.95|93.65|94.96|93.66|94.96|93.66|94.95|93.65|2
1656798270000|2022-07-02 21:44:30|94.95|93.65|94.96|93.66|94.96|93.66|94.95|93.65|4
1656798280000|2022-07-02 21:44:40|94.95|93.65|94.96|93.66|94.96|93.66|94.95|93.65|2
1656798340000|2022-07-02 21:45:40|94.97|93.67|94.97|93.67|94.97|93.67|94.97|93.67|1
1656798360000|2022-07-02 21:46:00|94.96|93.66|94.96|93.66|94.96|93.66|94.96|93.66|1
1656798370000|2022-07-02 21:46:10|94.97|93.67|94.97|93.67|94.97|93.67|94.97|93.67|1
1656798380000|2022-07-02 21:46:20|94.96|93.66|94.96|93.66|94.96|93.66|94.95|93.65|3
1656798390000|2022-07-02 21:46:30|94.95|93.65|94.96|93.66|94.96|93.66|94.95|93.65|2
1656798400000|2022-07-02 21:46:40|94.95|93.65|94.96|93.66|94.96|93.66|94.95|93.65|4
1656798410000|2022-07-02 21:46:50|94.95|93.65|94.95|93.65|94.96|93.66|94.95|93.65|7
1656798420000|2022-07-02 21:47:00|94.94|93.64|94.95|93.65|94.95|93.65|94.94|93.64|4
1656798440000|2022-07-02 21:47:20|94.94|93.64|94.94|93.64|94.94|93.64|94.93|93.63|3
1656798450000|2022-07-02 21:47:30|94.95|93.65|94.93|93.63|94.95|93.65|94.93|93.63|2
1656798460000|2022-07-02 21:47:40|94.92|93.62|94.91|93.61|94.92|93.62|94.91|93.61|2
1656798470000|2022-07-02 21:47:50|94.92|93.62|94.92|93.62|94.92|93.62|94.92|93.62|1
1656798480000|2022-07-02 21:48:00|94.91|93.61|94.94|93.64|94.94|93.64|94.91|93.61|6
1656798490000|2022-07-02 21:48:10|94.93|93.63|94.92|93.62|94.93|93.63|94.92|93.62|2
1656798500000|2022-07-02 21:48:20|94.93|93.63|94.92|93.62|94.93|93.63|94.92|93.62|2
1656798510000|2022-07-02 21:48:30|94.91|93.61|94.88|93.58|94.91|93.61|94.88|93.58|6
1656798520000|2022-07-02 21:48:40|94.89|93.59|94.8|93.5|94.89|93.59|94.8|93.5|9
1656798530000|2022-07-02 21:48:50|94.82|93.52|94.82|93.52|94.83|93.53|94.82|93.52|5
1656798540000|2022-07-02 21:49:00|94.83|93.53|94.78|93.48|94.83|93.53|94.78|93.48|10
1656798550000|2022-07-02 21:49:10|94.79|93.49|94.78|93.48|94.79|93.49|94.77|93.47|5
1656798560000|2022-07-02 21:49:20|94.77|93.47|94.78|93.48|94.78|93.48|94.77|93.47|2
1656798570000|2022-07-02 21:49:30|94.77|93.47|94.76|93.46|94.77|93.47|94.76|93.46|2
1656798580000|2022-07-02 21:49:40|94.74|93.44|94.74|93.44|94.74|93.44|94.74|93.44|1
1656798590000|2022-07-02 21:49:50|94.73|93.43|94.73|93.43|94.73|93.43|94.73|93.43|1
1656798600000|2022-07-02 21:50:00|94.72|93.42|94.73|93.43|94.73|93.43|94.72|93.42|2
1656798610000|2022-07-02 21:50:10|94.74|93.44|94.73|93.43|94.74|93.44|94.73|93.43|2
1656798630000|2022-07-02 21:50:30|94.74|93.44|94.74|93.44|94.74|93.44|94.74|93.44|1
1656798640000|2022-07-02 21:50:40|94.73|93.43|94.73|93.43|94.74|93.44|94.73|93.43|3
1656798650000|2022-07-02 21:50:50|94.72|93.42|94.75|93.45|94.76|93.46|94.72|93.42|6
1656798660000|2022-07-02 21:51:00|94.74|93.44|94.79|93.49|94.8|93.5|94.74|93.44|7
1656798670000|2022-07-02 21:51:10|94.78|93.48|94.77|93.47|94.78|93.48|94.76|93.46|4
1656798680000|2022-07-02 21:51:20|94.78|93.48|94.78|93.48|94.78|93.48|94.77|93.47|3
1656798690000|2022-07-02 21:51:30|94.77|93.47|94.78|93.48|94.79|93.49|94.77|93.47|3
1656798700000|2022-07-02 21:51:40|94.79|93.49|94.82|93.52|94.82|93.52|94.78|93.48|12
1656798710000|2022-07-02 21:51:50|94.81|93.51|94.82|93.52|94.82|93.52|94.81|93.51|2
1656798730000|2022-07-02 21:52:10|94.81|93.51|94.8|93.5|94.81|93.51|94.79|93.49|6
1656798740000|2022-07-02 21:52:20|94.79|93.49|94.76|93.46|94.79|93.49|94.75|93.45|6
1656798750000|2022-07-02 21:52:30|94.77|93.47|94.81|93.51|94.81|93.51|94.77|93.47|10
1656798760000|2022-07-02 21:52:40|94.8|93.5|94.81|93.51|94.81|93.51|94.8|93.5|4
1656798770000|2022-07-02 21:52:50|94.8|93.5|94.78|93.48|94.8|93.5|94.78|93.48|3
1656798780000|2022-07-02 21:53:00|94.77|93.47|94.76|93.46|94.77|93.47|94.75|93.45|7
1656798790000|2022-07-02 21:53:10|94.75|93.45|94.75|93.45|94.76|93.46|94.75|93.45|5
1656798800000|2022-07-02 21:53:20|94.76|93.46|94.75|93.45|94.76|93.46|94.75|93.45|2
1656798810000|2022-07-02 21:53:30|94.74|93.44|94.73|93.43|94.74|93.44|94.73|93.43|2
1656798820000|2022-07-02 21:53:40|94.72|93.42|94.73|93.43|94.75|93.45|94.72|93.42|4
1656798830000|2022-07-02 21:53:50|94.74|93.44|94.72|93.42|94.74|93.44|94.72|93.42|3
1656798840000|2022-07-02 21:54:00|94.73|93.43|94.69|93.39|94.73|93.43|94.69|93.39|3
1656798850000|2022-07-02 21:54:10|94.66|93.36|94.66|93.36|94.66|93.36|94.66|93.36|1
1656798880000|2022-07-02 21:54:40|94.65|93.35|94.63|93.33|94.65|93.35|94.63|93.33|2
1656798930000|2022-07-02 21:55:30|94.64|93.34|94.64|93.34|94.64|93.34|94.64|93.34|1
1656798940000|2022-07-02 21:55:40|94.65|93.35|94.63|93.33|94.76|93.46|94.62|93.32|10
1656798950000|2022-07-02 21:55:50|94.62|93.32|94.63|93.33|94.63|93.33|94.62|93.32|2
1656798960000|2022-07-02 21:56:00|94.6|93.3|94.59|93.29|94.62|93.32|94.59|93.29|6
1656798980000|2022-07-02 21:56:20|94.58|93.28|94.59|93.29|94.6|93.3|94.58|93.28|6
1656798990000|2022-07-02 21:56:30|94.6|93.3|94.6|93.3|94.6|93.3|94.6|93.3|1
1656799000000|2022-07-02 21:56:40|94.61|93.31|94.62|93.32|94.62|93.32|94.61|93.31|2
1656799010000|2022-07-02 21:56:50|94.6|93.3|94.61|93.31|94.61|93.31|94.6|93.3|2
1656799250000|2022-07-02 22:00:50|94.63|93.33|94.74|93.44|94.74|93.44|94.63|93.33|3
1656799260000|2022-07-02 22:01:00|94.75|93.45|94.79|93.49|94.8|93.5|94.75|93.45|7
1656799280000|2022-07-02 22:01:20|94.8|93.5|94.8|93.5|94.8|93.5|94.8|93.5|1
1656799300000|2022-07-02 22:01:40|94.81|93.51|94.81|93.51|94.81|93.51|94.8|93.5|3
1656799310000|2022-07-02 22:01:50|94.8|93.5|94.8|93.5|94.8|93.5|94.8|93.5|1
1656799330000|2022-07-02 22:02:10|94.81|93.51|94.82|93.52|94.82|93.52|94.81|93.51|2
1656799360000|2022-07-02 22:02:40|94.79|93.49|94.77|93.47|94.79|93.49|94.77|93.47|5
1656799370000|2022-07-02 22:02:50|94.78|93.48|94.8|93.5|94.8|93.5|94.78|93.48|2
1656799380000|2022-07-02 22:03:00|94.81|93.51|94.81|93.51|94.81|93.51|94.81|93.51|1
1656799390000|2022-07-02 22:03:10|94.82|93.52|94.82|93.52|94.82|93.52|94.82|93.52|1
1656799400000|2022-07-02 22:03:20|94.81|93.51|94.81|93.51|94.81|93.51|94.81|93.51|1
1656799410000|2022-07-02 22:03:30|94.82|93.52|94.91|93.61|94.91|93.61|94.82|93.52|8
1656799420000|2022-07-02 22:03:40|94.92|93.62|94.91|93.61|94.92|93.62|94.91|93.61|2
1656799450000|2022-07-02 22:04:10|94.92|93.62|94.91|93.61|94.92|93.62|94.91|93.61|4
1656799460000|2022-07-02 22:04:20|94.92|93.62|94.83|93.53|94.92|93.62|94.83|93.53|4
1656799490000|2022-07-02 22:04:50|94.86|93.56|94.87|93.57|94.87|93.57|94.86|93.56|2
1656799500000|2022-07-02 22:05:00|94.89|93.59|94.87|93.57|94.89|93.59|94.87|93.57|3
1656799510000|2022-07-02 22:05:10|94.86|93.56|94.83|93.53|94.87|93.57|94.83|93.53|7
1656799550000|2022-07-02 22:05:50|94.8|93.5|94.8|93.5|94.8|93.5|94.8|93.5|1
1656799560000|2022-07-02 22:06:00|94.79|93.49|94.78|93.48|94.79|93.49|94.78|93.48|2
1656799580000|2022-07-02 22:06:20|94.79|93.49|94.78|93.48|94.79|93.49|94.76|93.46|5
1656799590000|2022-07-02 22:06:30|94.79|93.49|94.79|93.49|94.79|93.49|94.79|93.49|1
1656799620000|2022-07-02 22:07:00|94.8|93.5|94.81|93.51|94.81|93.51|94.79|93.49|4
1656799670000|2022-07-02 22:07:50|94.8|93.5|94.81|93.51|94.81|93.51|94.8|93.5|4
1656799680000|2022-07-02 22:08:00|94.8|93.5|94.81|93.51|94.81|93.51|94.8|93.5|4
1656799690000|2022-07-02 22:08:10|94.8|93.5|94.79|93.49|94.8|93.5|94.79|93.49|2
1656799700000|2022-07-02 22:08:20|94.78|93.48|94.78|93.48|94.78|93.48|94.78|93.48|1
1656799710000|2022-07-02 22:08:30|94.77|93.47|94.74|93.44|94.77|93.47|94.74|93.44|3
1656799720000|2022-07-02 22:08:40|94.73|93.43|94.59|93.29|94.73|93.43|94.59|93.29|10
1656799730000|2022-07-02 22:08:50|94.58|93.28|94.59|93.29|94.6|93.3|94.58|93.28|4
1656799760000|2022-07-02 22:09:20|94.6|93.3|94.6|93.3|94.6|93.3|94.6|93.3|1
1656799780000|2022-07-02 22:09:40|94.62|93.32|94.57|93.27|94.62|93.32|94.57|93.27|3
1656799790000|2022-07-02 22:09:50|94.58|93.28|94.61|93.31|94.61|93.31|94.58|93.28|3
1656799810000|2022-07-02 22:10:10|94.62|93.32|94.62|93.32|94.62|93.32|94.62|93.32|1
1656799870000|2022-07-02 22:11:10|94.61|93.31|94.61|93.31|94.61|93.31|94.61|93.31|1
1656799890000|2022-07-02 22:11:30|94.62|93.32|94.62|93.32|94.62|93.32|94.62|93.32|1
1656799920000|2022-07-02 22:12:00|94.58|93.28|94.57|93.27|94.59|93.29|94.57|93.27|3
1656799940000|2022-07-02 22:12:20|94.58|93.28|94.58|93.28|94.58|93.28|94.58|93.28|1
1656799950000|2022-07-02 22:12:30|94.59|93.29|94.6|93.3|94.61|93.31|94.59|93.29|4
1656799960000|2022-07-02 22:12:40|94.59|93.29|94.56|93.26|94.59|93.29|94.56|93.26|11
1656799970000|2022-07-02 22:12:50|94.57|93.27|94.56|93.26|94.57|93.27|94.56|93.26|18
1656800060000|2022-07-02 22:14:20|94.57|93.27|94.61|93.31|94.61|93.31|94.57|93.27|2
1656800070000|2022-07-02 22:14:30|94.63|93.33|94.63|93.33|94.63|93.33|94.63|93.33|1
1656800120000|2022-07-02 22:15:20|94.61|93.31|94.63|93.33|94.63|93.33|94.61|93.31|6
1656800130000|2022-07-02 22:15:30|94.62|93.32|94.63|93.33|94.63|93.33|94.61|93.31|4
1656800150000|2022-07-02 22:15:50|94.64|93.34|94.64|93.34|94.64|93.34|94.64|93.34|1
1656800170000|2022-07-02 22:16:10|94.63|93.33|94.6|93.3|94.63|93.33|94.6|93.3|4
1656800180000|2022-07-02 22:16:20|94.59|93.29|94.59|93.29|94.59|93.29|94.59|93.29|1
1656800190000|2022-07-02 22:16:30|94.58|93.28|94.58|93.28|94.58|93.28|94.58|93.28|1
1656800240000|2022-07-02 22:17:20|94.59|93.29|94.62|93.32|94.62|93.32|94.59|93.29|3
1656800250000|2022-07-02 22:17:30|94.6|93.3|94.61|93.31|94.61|93.31|94.6|93.3|4
1656800290000|2022-07-02 22:18:10|94.62|93.32|94.62|93.32|94.62|93.32|94.62|93.32|1
1656800350000|2022-07-02 22:19:10|94.63|93.33|94.64|93.34|94.64|93.34|94.63|93.33|2
1656800360000|2022-07-02 22:19:20|94.65|93.35|94.75|93.45|94.75|93.45|94.65|93.35|5
1656800380000|2022-07-02 22:19:40|94.76|93.46|94.76|93.46|94.76|93.46|94.76|93.46|1
1656800390000|2022-07-02 22:19:50|94.75|93.45|94.76|93.46|94.76|93.46|94.75|93.45|4
1656800410000|2022-07-02 22:20:10|94.75|93.45|94.75|93.45|94.75|93.45|94.75|93.45|1
1656800420000|2022-07-02 22:20:20|94.76|93.46|94.76|93.46|94.76|93.46|94.76|93.46|1
1656800430000|2022-07-02 22:20:30|94.75|93.45|94.75|93.45|94.75|93.45|94.75|93.45|1
1656800460000|2022-07-02 22:21:00|94.72|93.42|94.69|93.39|94.72|93.42|94.69|93.39|3
1656800470000|2022-07-02 22:21:10|94.65|93.35|94.69|93.39|94.69|93.39|94.65|93.35|2
1656800480000|2022-07-02 22:21:20|94.73|93.43|94.73|93.43|94.73|93.43|94.73|93.43|1
1656800490000|2022-07-02 22:21:30|94.69|93.39|94.73|93.43|94.73|93.43|94.69|93.39|2
1656800530000|2022-07-02 22:22:10|94.74|93.44|94.74|93.44|94.74|93.44|94.74|93.44|1
1656800540000|2022-07-02 22:22:20|94.73|93.43|94.73|93.43|94.73|93.43|94.73|93.43|1
1656800590000|2022-07-02 22:23:10|94.75|93.45|94.75|93.45|94.75|93.45|94.75|93.45|1
1656800600000|2022-07-02 22:23:20|94.76|93.46|94.76|93.46|94.76|93.46|94.76|93.46|1
1656800620000|2022-07-02 22:23:40|94.75|93.45|94.75|93.45|94.75|93.45|94.75|93.45|1
1656800640000|2022-07-02 22:24:00|94.77|93.47|94.79|93.49|94.79|93.49|94.76|93.46|3
1656800650000|2022-07-02 22:24:10|94.8|93.5|94.81|93.51|94.81|93.51|94.8|93.5|2
1656800660000|2022-07-02 22:24:20|94.8|93.5|94.8|93.5|94.8|93.5|94.8|93.5|1
1656800670000|2022-07-02 22:24:30|94.85|93.55|94.85|93.55|94.85|93.55|94.85|93.55|1
1656800680000|2022-07-02 22:24:40|94.86|93.56|94.86|93.56|94.86|93.56|94.86|93.56|1
1656800690000|2022-07-02 22:24:50|94.87|93.57|94.86|93.56|94.87|93.57|94.86|93.56|2
1656800730000|2022-07-02 22:25:30|94.85|93.55|94.83|93.53|94.85|93.55|94.83|93.53|3
1656800790000|2022-07-02 22:26:30|94.84|93.54|94.89|93.59|94.9|93.6|94.84|93.54|9
1656800800000|2022-07-02 22:26:40|94.88|93.58|94.88|93.58|94.88|93.58|94.88|93.58|1
1656800810000|2022-07-02 22:26:50|94.87|93.57|94.86|93.56|94.88|93.58|94.86|93.56|4
1656800820000|2022-07-02 22:27:00|94.85|93.55|94.84|93.54|94.85|93.55|94.84|93.54|2
1656800830000|2022-07-02 22:27:10|94.85|93.55|94.86|93.56|94.86|93.56|94.85|93.55|2
1656800840000|2022-07-02 22:27:20|94.85|93.55|94.84|93.54|94.86|93.56|94.83|93.53|10
1656800850000|2022-07-02 22:27:30|94.85|93.55|94.85|93.55|94.85|93.55|94.85|93.55|1
1656800860000|2022-07-02 22:27:40|94.84|93.54|94.84|93.54|94.84|93.54|94.84|93.54|1
1656800870000|2022-07-02 22:27:50|94.85|93.55|94.85|93.55|94.85|93.55|94.84|93.54|3
1656800880000|2022-07-02 22:28:00|94.84|93.54|94.85|93.55|94.85|93.55|94.84|93.54|2
1656800890000|2022-07-02 22:28:10|94.84|93.54|94.84|93.54|94.84|93.54|94.84|93.54|1
1656800900000|2022-07-02 22:28:20|94.85|93.55|94.85|93.55|94.85|93.55|94.85|93.55|1
1656800910000|2022-07-02 22:28:30|94.84|93.54|94.84|93.54|94.84|93.54|94.84|93.54|1
1656800930000|2022-07-02 22:28:50|94.83|93.53|94.83|93.53|94.83|93.53|94.83|93.53|1
1656800940000|2022-07-02 22:29:00|94.84|93.54|94.83|93.53|94.84|93.54|94.83|93.53|2
1656801030000|2022-07-02 22:30:30|94.84|93.54|94.88|93.58|94.88|93.58|94.84|93.54|4
1656801080000|2022-07-02 22:31:20|94.89|93.59|94.88|93.58|94.89|93.59|94.88|93.58|2
1656801090000|2022-07-02 22:31:30|94.89|93.59|94.89|93.59|94.89|93.59|94.87|93.57|5
1656801100000|2022-07-02 22:31:40|94.88|93.58|94.86|93.56|94.88|93.58|94.86|93.56|3
1656801110000|2022-07-02 22:31:50|94.85|93.55|94.84|93.54|94.85|93.55|94.84|93.54|2
1656801120000|2022-07-02 22:32:00|94.83|93.53|94.82|93.52|94.83|93.53|94.82|93.52|2
1656801130000|2022-07-02 22:32:10|94.81|93.51|94.79|93.49|94.81|93.51|94.76|93.46|11
1656801150000|2022-07-02 22:32:30|94.78|93.48|94.76|93.46|94.78|93.48|94.76|93.46|3
1656801160000|2022-07-02 22:32:40|94.77|93.47|94.77|93.47|94.77|93.47|94.76|93.46|3
1656801170000|2022-07-02 22:32:50|94.76|93.46|94.76|93.46|94.76|93.46|94.76|93.46|1
1656801180000|2022-07-02 22:33:00|94.77|93.47|94.79|93.49|94.79|93.49|94.77|93.47|4
1656801210000|2022-07-02 22:33:30|94.78|93.48|94.79|93.49|94.8|93.5|94.78|93.48|4
1656801250000|2022-07-02 22:34:10|94.77|93.47|94.76|93.46|94.77|93.47|94.76|93.46|2
1656801260000|2022-07-02 22:34:20|94.77|93.47|94.76|93.46|94.77|93.47|94.76|93.46|4
1656801270000|2022-07-02 22:34:30|94.77|93.47|94.76|93.46|94.77|93.47|94.76|93.46|2
1656801310000|2022-07-02 22:35:10|94.75|93.45|94.76|93.46|94.76|93.46|94.75|93.45|2
1656801320000|2022-07-02 22:35:20|94.75|93.45|94.74|93.44|94.75|93.45|94.74|93.44|2
1656801330000|2022-07-02 22:35:30|94.73|93.43|94.73|93.43|94.74|93.44|94.72|93.42|5
1656801340000|2022-07-02 22:35:40|94.72|93.42|94.72|93.42|94.72|93.42|94.71|93.41|3
1656801360000|2022-07-02 22:36:00|94.71|93.41|94.71|93.41|94.71|93.41|94.71|93.41|1
1656801370000|2022-07-02 22:36:10|94.69|93.39|94.68|93.38|94.69|93.39|94.68|93.38|2
1656801380000|2022-07-02 22:36:20|94.67|93.37|94.67|93.37|94.69|93.39|94.67|93.37|3
1656801390000|2022-07-02 22:36:30|94.68|93.38|94.71|93.41|94.71|93.41|94.68|93.38|3
1656801410000|2022-07-02 22:36:50|94.68|93.38|94.67|93.37|94.68|93.38|94.67|93.37|2
1656801440000|2022-07-02 22:37:20|94.69|93.39|94.67|93.37|94.69|93.39|94.67|93.37|7
1656801450000|2022-07-02 22:37:30|94.68|93.38|94.67|93.37|94.68|93.38|94.67|93.37|2
1656801460000|2022-07-02 22:37:40|94.68|93.38|94.67|93.37|94.7|93.4|94.67|93.37|4
1656801470000|2022-07-02 22:37:50|94.68|93.38|94.67|93.37|94.7|93.4|94.67|93.37|6
1656801500000|2022-07-02 22:38:20|94.68|93.38|94.67|93.37|94.68|93.38|94.67|93.37|2
1656801530000|2022-07-02 22:38:50|94.68|93.38|94.67|93.37|94.68|93.38|94.67|93.37|2
1656801540000|2022-07-02 22:39:00|94.68|93.38|94.67|93.37|94.68|93.38|94.67|93.37|6
1656801590000|2022-07-02 22:39:50|94.66|93.36|94.56|93.26|94.66|93.36|94.56|93.26|7
1656801600000|2022-07-02 22:40:00|94.55|93.25|94.55|93.25|94.55|93.25|94.54|93.24|3
1656801610000|2022-07-02 22:40:10|94.54|93.24|94.54|93.24|94.54|93.24|94.54|93.24|1
1656801770000|2022-07-02 22:42:50|94.55|93.25|94.54|93.24|94.55|93.25|94.54|93.24|4
1656801780000|2022-07-02 22:43:00|94.55|93.25|94.54|93.24|94.55|93.25|94.53|93.23|4
1656801790000|2022-07-02 22:43:10|94.53|93.23|94.48|93.18|94.54|93.24|94.48|93.18|6
1656801800000|2022-07-02 22:43:20|94.47|93.17|94.48|93.18|94.48|93.18|94.47|93.17|2
1656801860000|2022-07-02 22:44:20|94.49|93.19|94.49|93.19|94.49|93.19|94.49|93.19|1
1656801880000|2022-07-02 22:44:40|94.46|93.16|94.45|93.15|94.46|93.16|94.45|93.15|2
1656801890000|2022-07-02 22:44:50|94.46|93.16|94.53|93.23|94.53|93.23|94.46|93.16|3
1656801900000|2022-07-02 22:45:00|94.52|93.22|94.57|93.27|94.58|93.28|94.52|93.22|7
1656801950000|2022-07-02 22:45:50|94.56|93.26|94.56|93.26|94.57|93.27|94.56|93.26|3
1656801960000|2022-07-02 22:46:00|94.55|93.25|94.53|93.23|94.55|93.25|94.53|93.23|2
1656801980000|2022-07-02 22:46:20|94.52|93.22|94.51|93.21|94.52|93.22|94.48|93.18|6
1656802050000|2022-07-02 22:47:30|94.52|93.22|94.52|93.22|94.53|93.23|94.52|93.22|3
1656802070000|2022-07-02 22:47:50|94.51|93.21|94.5|93.2|94.51|93.21|94.5|93.2|4
1656802080000|2022-07-02 22:48:00|94.49|93.19|94.48|93.18|94.49|93.19|94.48|93.18|2
1656802090000|2022-07-02 22:48:10|94.47|93.17|94.47|93.17|94.47|93.17|94.47|93.17|1
1656802100000|2022-07-02 22:48:20|94.46|93.16|94.43|93.13|94.46|93.16|94.43|93.13|4
1656802110000|2022-07-02 22:48:30|94.41|93.11|94.42|93.12|94.42|93.12|94.41|93.11|2
1656802120000|2022-07-02 22:48:40|94.41|93.11|94.42|93.12|94.45|93.15|94.41|93.11|6
1656802130000|2022-07-02 22:48:50|94.41|93.11|94.37|93.07|94.41|93.11|94.37|93.07|4
1656802140000|2022-07-02 22:49:00|94.38|93.08|94.41|93.11|94.41|93.11|94.38|93.08|5
1656802160000|2022-07-02 22:49:20|94.42|93.12|94.41|93.11|94.42|93.12|94.41|93.11|2
1656802200000|2022-07-02 22:50:00|94.39|93.09|94.45|93.15|94.46|93.16|94.38|93.08|9
1656802210000|2022-07-02 22:50:10|94.46|93.16|94.47|93.17|94.47|93.17|94.45|93.15|4
1656802220000|2022-07-02 22:50:20|94.48|93.18|94.5|93.2|94.5|93.2|94.48|93.18|6
1656802240000|2022-07-02 22:50:40|94.51|93.21|94.51|93.21|94.51|93.21|94.51|93.21|1
1656802250000|2022-07-02 22:50:50|94.5|93.2|94.49|93.19|94.5|93.2|94.49|93.19|2
1656802270000|2022-07-02 22:51:10|94.47|93.17|94.48|93.18|94.48|93.18|94.47|93.17|2
1656802330000|2022-07-02 22:52:10|94.51|93.21|94.53|93.23|94.53|93.23|94.51|93.21|3
1656802360000|2022-07-02 22:52:40|94.52|93.22|94.52|93.22|94.52|93.22|94.52|93.22|1
1656802380000|2022-07-02 22:53:00|94.49|93.19|94.49|93.19|94.49|93.19|94.49|93.19|1
1656802400000|2022-07-02 22:53:20|94.48|93.18|94.48|93.18|94.48|93.18|94.48|93.18|1
1656802500000|2022-07-02 22:55:00|94.47|93.17|94.44|93.14|94.47|93.17|94.44|93.14|3
1656802510000|2022-07-02 22:55:10|94.45|93.15|94.44|93.14|94.45|93.15|94.44|93.14|2
1656802540000|2022-07-02 22:55:40|94.43|93.13|94.43|93.13|94.43|93.13|94.43|93.13|1
1656802590000|2022-07-02 22:56:30|94.44|93.14|94.44|93.14|94.44|93.14|94.44|93.14|1
1656802610000|2022-07-02 22:56:50|94.42|93.12|94.41|93.11|94.42|93.12|94.39|93.09|6
1656802620000|2022-07-02 22:57:00|94.44|93.14|94.46|93.16|94.46|93.16|94.44|93.14|5
1656802630000|2022-07-02 22:57:10|94.47|93.17|94.47|93.17|94.47|93.17|94.47|93.17|1
1656802650000|2022-07-02 22:57:30|94.48|93.18|94.48|93.18|94.48|93.18|94.48|93.18|1
1656802730000|2022-07-02 22:58:50|94.49|93.19|94.52|93.22|94.52|93.22|94.49|93.19|3
1656802740000|2022-07-02 22:59:00|94.53|93.23|94.53|93.23|94.53|93.23|94.53|93.23|1
1656802760000|2022-07-02 22:59:20|94.5|93.2|94.48|93.18|94.5|93.2|94.48|93.18|5
1656802780000|2022-07-02 22:59:40|94.49|93.19|94.49|93.19|94.49|93.19|94.49|93.19|1
1656802800000|2022-07-02 23:00:00|94.5|93.2|94.51|93.21|94.51|93.21|94.5|93.2|2
1656802810000|2022-07-02 23:00:10|94.52|93.22|94.52|93.22|94.52|93.22|94.52|93.22|1
1656802820000|2022-07-02 23:00:20|94.53|93.23|94.56|93.26|94.56|93.26|94.52|93.22|7
1656802830000|2022-07-02 23:00:30|94.55|93.25|94.56|93.26|94.56|93.26|94.55|93.25|2
1656802840000|2022-07-02 23:00:40|94.55|93.25|94.56|93.26|94.56|93.26|94.55|93.25|12
1656802850000|2022-07-02 23:00:50|94.57|93.27|94.55|93.25|94.57|93.27|94.55|93.25|17
1656802860000|2022-07-02 23:01:00|94.56|93.26|94.56|93.26|94.56|93.26|94.56|93.26|1
1656802870000|2022-07-02 23:01:10|94.55|93.25|94.55|93.25|94.55|93.25|94.55|93.25|1
1656802880000|2022-07-02 23:01:20|94.56|93.26|94.56|93.26|94.56|93.26|94.56|93.26|1
1656802890000|2022-07-02 23:01:30|94.55|93.25|94.56|93.26|94.56|93.26|94.55|93.25|2
1656802920000|2022-07-02 23:02:00|94.58|93.28|94.62|93.32|94.62|93.32|94.58|93.28|4
1656802930000|2022-07-02 23:02:10|94.63|93.33|94.63|93.33|94.63|93.33|94.62|93.32|3
1656802940000|2022-07-02 23:02:20|94.64|93.34|94.64|93.34|94.64|93.34|94.64|93.34|1
1656802970000|2022-07-02 23:02:50|94.63|93.33|94.62|93.32|94.63|93.33|94.62|93.32|2
1656802990000|2022-07-02 23:03:10|94.63|93.33|94.63|93.33|94.63|93.33|94.63|93.33|1
1656803010000|2022-07-02 23:03:30|94.62|93.32|94.63|93.33|94.63|93.33|94.62|93.32|2
1656803060000|2022-07-02 23:04:20|94.62|93.32|94.62|93.32|94.62|93.32|94.62|93.32|1
1656803070000|2022-07-02 23:04:30|94.61|93.31|94.57|93.27|94.61|93.31|94.57|93.27|3
1656803080000|2022-07-02 23:04:40|94.56|93.26|94.55|93.25|94.56|93.26|94.55|93.25|2
1656803090000|2022-07-02 23:04:50|94.57|93.27|94.55|93.25|94.57|93.27|94.55|93.25|3
1656803110000|2022-07-02 23:05:10|94.56|93.26|94.56|93.26|94.56|93.26|94.56|93.26|1
1656803120000|2022-07-02 23:05:20|94.55|93.25|94.55|93.25|94.55|93.25|94.55|93.25|1
1656803140000|2022-07-02 23:05:40|94.54|93.24|94.53|93.23|94.54|93.24|94.51|93.21|3
1656803150000|2022-07-02 23:05:50|94.52|93.22|94.51|93.21|94.52|93.22|94.51|93.21|6
1656803160000|2022-07-02 23:06:00|94.52|93.22|94.52|93.22|94.52|93.22|94.52|93.22|1
1656803170000|2022-07-02 23:06:10|94.53|93.23|94.53|93.23|94.53|93.23|94.53|93.23|1
1656803190000|2022-07-02 23:06:30|94.52|93.22|94.52|93.22|94.52|93.22|94.52|93.22|1
1656803200000|2022-07-02 23:06:40|94.53|93.23|94.53|93.23|94.53|93.23|94.53|93.23|1
1656803220000|2022-07-02 23:07:00|94.52|93.22|94.53|93.23|94.53|93.23|94.52|93.22|2
1656803280000|2022-07-02 23:08:00|94.52|93.22|94.52|93.22|94.52|93.22|94.52|93.22|1
1656803300000|2022-07-02 23:08:20|94.53|93.23|94.53|93.23|94.53|93.23|94.53|93.23|1
1656803310000|2022-07-02 23:08:30|94.52|93.22|94.52|93.22|94.52|93.22|94.52|93.22|1
1656803340000|2022-07-02 23:09:00|94.53|93.23|94.52|93.22|94.53|93.23|94.52|93.22|2
1656803350000|2022-07-02 23:09:10|94.53|93.23|94.52|93.22|94.53|93.23|94.52|93.22|2
1656803370000|2022-07-02 23:09:30|94.51|93.21|94.51|93.21|94.51|93.21|94.51|93.21|1
1656803380000|2022-07-02 23:09:40|94.5|93.2|94.51|93.21|94.52|93.22|94.5|93.2|3
1656803390000|2022-07-02 23:09:50|94.52|93.22|94.53|93.23|94.54|93.24|94.52|93.22|4
1656803400000|2022-07-02 23:10:00|94.52|93.22|94.52|93.22|94.52|93.22|94.52|93.22|1
1656803410000|2022-07-02 23:10:10|94.53|93.23|94.53|93.23|94.53|93.23|94.53|93.23|1
1656803430000|2022-07-02 23:10:30|94.52|93.22|94.52|93.22|94.52|93.22|94.52|93.22|1
1656803450000|2022-07-02 23:10:50|94.53|93.23|94.51|93.21|94.53|93.23|94.51|93.21|9
1656803460000|2022-07-02 23:11:00|94.52|93.22|94.52|93.22|94.52|93.22|94.52|93.22|1
1656803470000|2022-07-02 23:11:10|94.51|93.21|94.51|93.21|94.51|93.21|94.51|93.21|1
1656803490000|2022-07-02 23:11:30|94.5|93.2|94.51|93.21|94.52|93.22|94.5|93.2|3
1656803500000|2022-07-02 23:11:40|94.52|93.22|94.51|93.21|94.52|93.22|94.51|93.21|2
1656803510000|2022-07-02 23:11:50|94.52|93.22|94.51|93.21|94.52|93.22|94.51|93.21|2
1656803520000|2022-07-02 23:12:00|94.5|93.2|94.5|93.2|94.52|93.22|94.49|93.19|8
1656803530000|2022-07-02 23:12:10|94.49|93.19|94.48|93.18|94.52|93.22|94.48|93.18|13
1656803540000|2022-07-02 23:12:20|94.51|93.21|94.39|93.09|94.51|93.21|94.37|93.07|11
1656803550000|2022-07-02 23:12:30|94.4|93.1|94.4|93.1|94.4|93.1|94.4|93.1|1
1656803580000|2022-07-02 23:13:00|94.37|93.07|94.35|93.05|94.37|93.07|94.35|93.05|3
1656803590000|2022-07-02 23:13:10|94.37|93.07|94.39|93.09|94.39|93.09|94.37|93.07|2
1656803610000|2022-07-02 23:13:30|94.38|93.08|94.38|93.08|94.38|93.08|94.38|93.08|1
1656803620000|2022-07-02 23:13:40|94.37|93.07|94.37|93.07|94.37|93.07|94.37|93.07|1
1656803640000|2022-07-02 23:14:00|94.36|93.06|94.36|93.06|94.36|93.06|94.35|93.05|3
1656803650000|2022-07-02 23:14:10|94.35|93.05|94.35|93.05|94.36|93.06|94.35|93.05|3
1656803670000|2022-07-02 23:14:30|94.34|93.04|94.35|93.05|94.35|93.05|94.34|93.04|2
1656803680000|2022-07-02 23:14:40|94.34|93.04|94.34|93.04|94.35|93.05|94.34|93.04|5
1656803690000|2022-07-02 23:14:50|94.35|93.05|94.35|93.05|94.35|93.05|94.35|93.05|1
1656803700000|2022-07-02 23:15:00|94.34|93.04|94.27|92.97|94.34|93.04|94.27|92.97|5
1656803710000|2022-07-02 23:15:10|94.3|93|94.31|93.01|94.31|93.01|94.3|93|2
1656803720000|2022-07-02 23:15:20|94.3|93|94.3|93|94.3|93|94.3|93|1
1656803730000|2022-07-02 23:15:30|94.31|93.01|94.29|92.99|94.31|93.01|94.29|92.99|2
1656803740000|2022-07-02 23:15:40|94.28|92.98|94.28|92.98|94.28|92.98|94.28|92.98|1
1656803750000|2022-07-02 23:15:50|94.27|92.97|94.28|92.98|94.28|92.98|94.27|92.97|2
1656803760000|2022-07-02 23:16:00|94.3|93|94.32|93.02|94.32|93.02|94.3|93|6
1656803780000|2022-07-02 23:16:20|94.33|93.03|94.37|93.07|94.37|93.07|94.33|93.03|5
1656803790000|2022-07-02 23:16:30|94.36|93.06|94.37|93.07|94.37|93.07|94.36|93.06|2
1656803800000|2022-07-02 23:16:40|94.36|93.06|94.36|93.06|94.37|93.07|94.36|93.06|3
1656803820000|2022-07-02 23:17:00|94.35|93.05|94.34|93.04|94.35|93.05|94.34|93.04|2
1656803840000|2022-07-02 23:17:20|94.33|93.03|94.34|93.04|94.34|93.04|94.33|93.03|2
1656803850000|2022-07-02 23:17:30|94.33|93.03|94.33|93.03|94.34|93.04|94.33|93.03|3
1656803870000|2022-07-02 23:17:50|94.34|93.04|94.34|93.04|94.34|93.04|94.34|93.04|1
1656803880000|2022-07-02 23:18:00|94.35|93.05|94.35|93.05|94.35|93.05|94.35|93.05|1
1656803890000|2022-07-02 23:18:10|94.36|93.06|94.35|93.05|94.36|93.06|94.35|93.05|2
1656803900000|2022-07-02 23:18:20|94.34|93.04|94.3|93|94.34|93.04|94.29|92.99|4
1656803910000|2022-07-02 23:18:30|94.31|93.01|94.31|93.01|94.31|93.01|94.31|93.01|1
1656803920000|2022-07-02 23:18:40|94.3|93|94.28|92.98|94.3|93|94.28|92.98|3
1656803930000|2022-07-02 23:18:50|94.27|92.97|94.25|92.95|94.27|92.97|94.25|92.95|2
1656803940000|2022-07-02 23:19:00|94.24|92.94|94.24|92.94|94.24|92.94|94.24|92.94|1
1656803950000|2022-07-02 23:19:10|94.25|92.95|94.25|92.95|94.25|92.95|94.25|92.95|1
1656803960000|2022-07-02 23:19:20|94.24|92.94|94.24|92.94|94.24|92.94|94.24|92.94|1
1656803970000|2022-07-02 23:19:30|94.25|92.95|94.24|92.94|94.25|92.95|94.24|92.94|2
1656804000000|2022-07-02 23:20:00|94.23|92.93|94.23|92.93|94.24|92.94|94.23|92.93|3
1656804010000|2022-07-02 23:20:10|94.18|92.88|94.18|92.88|94.18|92.88|94.18|92.88|1
1656804020000|2022-07-02 23:20:20|94.17|92.87|94.2|92.9|94.2|92.9|94.17|92.87|6
1656804030000|2022-07-02 23:20:30|94.19|92.89|94.2|92.9|94.2|92.9|94.19|92.89|2
1656804040000|2022-07-02 23:20:40|94.17|92.87|94.17|92.87|94.18|92.88|94.17|92.87|3
1656804060000|2022-07-02 23:21:00|94.18|92.88|94.17|92.87|94.18|92.88|94.17|92.87|2
1656804070000|2022-07-02 23:21:10|94.18|92.88|94.21|92.91|94.22|92.92|94.18|92.88|3
1656804090000|2022-07-02 23:21:30|94.2|92.9|94.21|92.91|94.21|92.91|94.2|92.9|2
1656804110000|2022-07-02 23:21:50|94.2|92.9|94.2|92.9|94.2|92.9|94.2|92.9|1
1656804120000|2022-07-02 23:22:00|94.19|92.89|94.19|92.89|94.19|92.89|94.19|92.89|1
1656804140000|2022-07-02 23:22:20|94.18|92.88|94.21|92.91|94.21|92.91|94.17|92.87|4
1656804150000|2022-07-02 23:22:30|94.18|92.88|94.18|92.88|94.18|92.88|94.18|92.88|1
1656804180000|2022-07-02 23:23:00|94.19|92.89|94.19|92.89|94.19|92.89|94.19|92.89|1
1656804280000|2022-07-02 23:24:40|94.18|92.88|94.14|92.84|94.18|92.88|94.14|92.84|4
1656804290000|2022-07-02 23:24:50|94.13|92.83|94.11|92.81|94.13|92.83|94.08|92.78|7
1656804300000|2022-07-02 23:25:00|94.1|92.8|94.06|92.76|94.11|92.81|94.05|92.75|12
1656804310000|2022-07-02 23:25:10|94.07|92.77|94.07|92.77|94.09|92.79|94.06|92.76|10
1656804320000|2022-07-02 23:25:20|94.06|92.76|94.07|92.77|94.07|92.77|94.06|92.76|2
1656804330000|2022-07-02 23:25:30|94.06|92.76|94.05|92.75|94.06|92.76|94.05|92.75|2
1656804340000|2022-07-02 23:25:40|94.06|92.76|94.05|92.75|94.06|92.76|94.05|92.75|2
1656804350000|2022-07-02 23:25:50|94.04|92.74|94.05|92.75|94.05|92.75|94.04|92.74|2
1656804360000|2022-07-02 23:26:00|94.04|92.74|94.04|92.74|94.04|92.74|94.03|92.73|3
1656804370000|2022-07-02 23:26:10|94.03|92.73|94.03|92.73|94.03|92.73|94.03|92.73|1
1656804380000|2022-07-02 23:26:20|94.02|92.72|94.02|92.72|94.02|92.72|94.02|92.72|1
1656804390000|2022-07-02 23:26:30|94.06|92.76|94.08|92.78|94.08|92.78|94.05|92.75|4
1656804400000|2022-07-02 23:26:40|94.07|92.77|94.11|92.81|94.11|92.81|94.03|92.73|11
1656804420000|2022-07-02 23:27:00|94.1|92.8|94.11|92.81|94.11|92.81|94.08|92.78|4
1656804470000|2022-07-02 23:27:50|94.12|92.82|94.12|92.82|94.12|92.82|94.12|92.82|1
1656804480000|2022-07-02 23:28:00|94.11|92.81|94.11|92.81|94.11|92.81|94.11|92.81|1
1656804500000|2022-07-02 23:28:20|94.09|92.79|94.1|92.8|94.1|92.8|94.09|92.79|2
1656804510000|2022-07-02 23:28:30|94.09|92.79|94.11|92.81|94.11|92.81|94.09|92.79|3
1656804540000|2022-07-02 23:29:00|94.12|92.82|94.16|92.86|94.16|92.86|94.12|92.82|3
1656804560000|2022-07-02 23:29:20|94.19|92.89|94.2|92.9|94.21|92.91|94.19|92.89|3
1656804570000|2022-07-02 23:29:30|94.21|92.91|94.22|92.92|94.22|92.92|94.21|92.91|2
1656804580000|2022-07-02 23:29:40|94.21|92.91|94.24|92.94|94.25|92.95|94.21|92.91|4
1656804590000|2022-07-02 23:29:50|94.23|92.93|94.21|92.91|94.23|92.93|94.21|92.91|3
1656804610000|2022-07-02 23:30:10|94.23|92.93|94.25|92.95|94.26|92.96|94.23|92.93|3
1656804630000|2022-07-02 23:30:30|94.26|92.96|94.26|92.96|94.26|92.96|94.26|92.96|1
1656804640000|2022-07-02 23:30:40|94.25|92.95|94.25|92.95|94.25|92.95|94.25|92.95|1
1656804680000|2022-07-02 23:31:20|94.24|92.94|94.24|92.94|94.24|92.94|94.24|92.94|1
1656804690000|2022-07-02 23:31:30|94.25|92.95|94.24|92.94|94.25|92.95|94.24|92.94|2
1656804720000|2022-07-02 23:32:00|94.23|92.93|94.24|92.94|94.24|92.94|94.23|92.93|2
1656804730000|2022-07-02 23:32:10|94.23|92.93|94.24|92.94|94.24|92.94|94.23|92.93|2
1656804780000|2022-07-02 23:33:00|94.23|92.93|94.17|92.87|94.23|92.93|94.17|92.87|6
1656804790000|2022-07-02 23:33:10|94.16|92.86|94.14|92.84|94.17|92.87|94.14|92.84|5
1656804800000|2022-07-02 23:33:20|94.15|92.85|94.14|92.84|94.15|92.85|94.14|92.84|2
1656804810000|2022-07-02 23:33:30|94.13|92.83|94.08|92.78|94.13|92.83|94.07|92.77|7
1656804820000|2022-07-02 23:33:40|94.07|92.77|94.07|92.77|94.07|92.77|94.07|92.77|1
1656804830000|2022-07-02 23:33:50|94.08|92.78|94.08|92.78|94.08|92.78|94.08|92.78|1
1656804840000|2022-07-02 23:34:00|94.07|92.77|94.09|92.79|94.09|92.79|94.07|92.77|3
1656804850000|2022-07-02 23:34:10|94.08|92.78|94.12|92.82|94.12|92.82|94.07|92.77|4
1656804860000|2022-07-02 23:34:20|94.13|92.83|94.14|92.84|94.14|92.84|94.12|92.82|4
1656804870000|2022-07-02 23:34:30|94.15|92.85|94.14|92.84|94.15|92.85|94.14|92.84|2
1656804880000|2022-07-02 23:34:40|94.15|92.85|94.14|92.84|94.15|92.85|94.14|92.84|4
1656804890000|2022-07-02 23:34:50|94.15|92.85|94.16|92.86|94.16|92.86|94.15|92.85|2
1656804990000|2022-07-02 23:36:30|94.15|92.85|94.15|92.85|94.16|92.86|94.15|92.85|3
1656805000000|2022-07-02 23:36:40|94.14|92.84|94.14|92.84|94.14|92.84|94.14|92.84|1
1656805080000|2022-07-02 23:38:00|94.2|92.9|94.17|92.87|94.21|92.91|94.17|92.87|6
1656805090000|2022-07-02 23:38:10|94.18|92.88|94.2|92.9|94.22|92.92|94.18|92.88|6
1656805100000|2022-07-02 23:38:20|94.21|92.91|94.21|92.91|94.21|92.91|94.21|92.91|1
1656805120000|2022-07-02 23:38:40|94.24|92.94|94.26|92.96|94.26|92.96|94.24|92.94|3
1656805130000|2022-07-02 23:38:50|94.27|92.97|94.34|93.04|94.34|93.04|94.27|92.97|6
1656805140000|2022-07-02 23:39:00|94.33|93.03|94.33|93.03|94.33|93.03|94.33|93.03|1
1656805150000|2022-07-02 23:39:10|94.34|93.04|94.36|93.06|94.36|93.06|94.34|93.04|2
1656805160000|2022-07-02 23:39:20|94.35|93.05|94.34|93.04|94.35|93.05|94.34|93.04|2
1656805170000|2022-07-02 23:39:30|94.35|93.05|94.35|93.05|94.35|93.05|94.35|93.05|1
1656805180000|2022-07-02 23:39:40|94.34|93.04|94.34|93.04|94.34|93.04|94.34|93.04|1
1656805190000|2022-07-02 23:39:50|94.35|93.05|94.35|93.05|94.35|93.05|94.34|93.04|3
1656805200000|2022-07-02 23:40:00|94.38|93.08|94.36|93.06|94.38|93.08|94.36|93.06|3
1656805210000|2022-07-02 23:40:10|94.34|93.04|94.35|93.05|94.35|93.05|94.34|93.04|2
1656805220000|2022-07-02 23:40:20|94.34|93.04|94.34|93.04|94.34|93.04|94.34|93.04|1
1656805230000|2022-07-02 23:40:30|94.35|93.05|94.35|93.05|94.35|93.05|94.35|93.05|1
1656805250000|2022-07-02 23:40:50|94.34|93.04|94.34|93.04|94.34|93.04|94.34|93.04|1
1656805260000|2022-07-02 23:41:00|94.35|93.05|94.44|93.14|94.44|93.14|94.35|93.05|7
1656805270000|2022-07-02 23:41:10|94.43|93.13|94.43|93.13|94.43|93.13|94.43|93.13|1
1656805280000|2022-07-02 23:41:20|94.42|93.12|94.4|93.1|94.42|93.12|94.4|93.1|3
1656805300000|2022-07-02 23:41:40|94.39|93.09|94.39|93.09|94.39|93.09|94.39|93.09|1
1656805320000|2022-07-02 23:42:00|94.4|93.1|94.49|93.19|94.49|93.19|94.4|93.1|7
1656805340000|2022-07-02 23:42:20|94.5|93.2|94.52|93.22|94.52|93.22|94.5|93.2|3
1656805350000|2022-07-02 23:42:30|94.53|93.23|94.56|93.26|94.57|93.27|94.53|93.23|4
1656805360000|2022-07-02 23:42:40|94.57|93.27|94.53|93.23|94.57|93.27|94.52|93.22|7
1656805370000|2022-07-02 23:42:50|94.54|93.24|94.57|93.27|94.57|93.27|94.54|93.24|4
1656805390000|2022-07-02 23:43:10|94.58|93.28|94.57|93.27|94.59|93.29|94.57|93.27|5
1656805400000|2022-07-02 23:43:20|94.56|93.26|94.56|93.26|94.57|93.27|94.56|93.26|3
1656805410000|2022-07-02 23:43:30|94.57|93.27|94.53|93.23|94.57|93.27|94.53|93.23|7
1656805420000|2022-07-02 23:43:40|94.54|93.24|94.54|93.24|94.54|93.24|94.54|93.24|1
1656805430000|2022-07-02 23:43:50|94.53|93.23|94.53|93.23|94.53|93.23|94.53|93.23|1
1656805440000|2022-07-02 23:44:00|94.58|93.28|94.6|93.3|94.6|93.3|94.58|93.28|3
1656805450000|2022-07-02 23:44:10|94.59|93.29|94.59|93.29|94.59|93.29|94.59|93.29|1
1656805460000|2022-07-02 23:44:20|94.58|93.28|94.58|93.28|94.58|93.28|94.58|93.28|1
1656805470000|2022-07-02 23:44:30|94.59|93.29|94.58|93.28|94.59|93.29|94.58|93.28|4
1656805480000|2022-07-02 23:44:40|94.59|93.29|94.6|93.3|94.63|93.33|94.59|93.29|6
1656805490000|2022-07-02 23:44:50|94.58|93.28|94.58|93.28|94.59|93.29|94.58|93.28|3
1656805500000|2022-07-02 23:45:00|94.59|93.29|94.59|93.29|94.6|93.3|94.59|93.29|3
1656805530000|2022-07-02 23:45:30|94.56|93.26|94.56|93.26|94.56|93.26|94.54|93.24|5
1656805540000|2022-07-02 23:45:40|94.55|93.25|94.55|93.25|94.55|93.25|94.55|93.25|1
1656805550000|2022-07-02 23:45:50|94.54|93.24|94.55|93.25|94.55|93.25|94.54|93.24|2
1656805580000|2022-07-02 23:46:20|94.54|93.24|94.55|93.25|94.55|93.25|94.54|93.24|2
1656805600000|2022-07-02 23:46:40|94.51|93.21|94.46|93.16|94.52|93.22|94.46|93.16|6
1656805610000|2022-07-02 23:46:50|94.45|93.15|94.44|93.14|94.46|93.16|94.44|93.14|5
1656805620000|2022-07-02 23:47:00|94.43|93.13|94.4|93.1|94.43|93.13|94.4|93.1|7
1656805630000|2022-07-02 23:47:10|94.38|93.08|94.34|93.04|94.38|93.08|94.34|93.04|5
1656805640000|2022-07-02 23:47:20|94.35|93.05|94.32|93.02|94.35|93.05|94.32|93.02|3
1656805660000|2022-07-02 23:47:40|94.33|93.03|94.32|93.02|94.33|93.03|94.32|93.02|2
1656805670000|2022-07-02 23:47:50|94.31|93.01|94.32|93.02|94.32|93.02|94.31|93.01|2
1656805680000|2022-07-02 23:48:00|94.31|93.01|94.32|93.02|94.32|93.02|94.3|93|6
1656805690000|2022-07-02 23:48:10|94.33|93.03|94.4|93.1|94.4|93.1|94.33|93.03|2
1656805700000|2022-07-02 23:48:20|94.41|93.11|94.41|93.11|94.41|93.11|94.41|93.11|1
1656805730000|2022-07-02 23:48:50|94.39|93.09|94.38|93.08|94.39|93.09|94.38|93.08|2
1656805760000|2022-07-02 23:49:20|94.39|93.09|94.39|93.09|94.39|93.09|94.39|93.09|1
1656805770000|2022-07-02 23:49:30|94.4|93.1|94.4|93.1|94.4|93.1|94.4|93.1|1
1656805790000|2022-07-02 23:49:50|94.39|93.09|94.44|93.14|94.45|93.15|94.39|93.09|6
1656805800000|2022-07-02 23:50:00|94.43|93.13|94.42|93.12|94.43|93.13|94.42|93.12|2
1656805810000|2022-07-02 23:50:10|94.41|93.11|94.4|93.1|94.41|93.11|94.4|93.1|2
1656805830000|2022-07-02 23:50:30|94.39|93.09|94.4|93.1|94.4|93.1|94.39|93.09|2
1656805840000|2022-07-02 23:50:40|94.39|93.09|94.39|93.09|94.39|93.09|94.39|93.09|1
1656805850000|2022-07-02 23:50:50|94.35|93.05|94.35|93.05|94.35|93.05|94.35|93.05|1
1656805860000|2022-07-02 23:51:00|94.34|93.04|94.35|93.05|94.35|93.05|94.34|93.04|2
1656805880000|2022-07-02 23:51:20|94.34|93.04|94.33|93.03|94.34|93.04|94.32|93.02|3
1656805890000|2022-07-02 23:51:30|94.32|93.02|94.31|93.01|94.32|93.02|94.31|93.01|2
1656805900000|2022-07-02 23:51:40|94.32|93.02|94.32|93.02|94.32|93.02|94.32|93.02|1
1656805910000|2022-07-02 23:51:50|94.31|93.01|94.31|93.01|94.31|93.01|94.3|93|3
1656805920000|2022-07-02 23:52:00|94.3|93|94.31|93.01|94.32|93.02|94.3|93|3
1656805930000|2022-07-02 23:52:10|94.3|93|94.29|92.99|94.3|93|94.29|92.99|2
1656805950000|2022-07-02 23:52:30|94.28|92.98|94.28|92.98|94.28|92.98|94.28|92.98|1
1656805960000|2022-07-02 23:52:40|94.29|92.99|94.29|92.99|94.3|93|94.29|92.99|3
1656805980000|2022-07-02 23:53:00|94.28|92.98|94.29|92.99|94.29|92.99|94.28|92.98|2
1656806030000|2022-07-02 23:53:50|94.28|92.98|94.28|92.98|94.28|92.98|94.28|92.98|1
1656806040000|2022-07-02 23:54:00|94.27|92.97|94.25|92.95|94.27|92.97|94.25|92.95|3
1656806050000|2022-07-02 23:54:10|94.24|92.94|94.25|92.95|94.25|92.95|94.24|92.94|2
1656806060000|2022-07-02 23:54:20|94.24|92.94|94.24|92.94|94.24|92.94|94.24|92.94|1
1656806090000|2022-07-02 23:54:50|94.23|92.93|94.29|92.99|94.29|92.99|94.23|92.93|6
1656806100000|2022-07-02 23:55:00|94.28|92.98|94.26|92.96|94.28|92.98|94.26|92.96|2
1656806120000|2022-07-02 23:55:20|94.25|92.95|94.26|92.96|94.26|92.96|94.25|92.95|2
1656806130000|2022-07-02 23:55:30|94.25|92.95|94.26|92.96|94.26|92.96|94.25|92.95|4
1656806140000|2022-07-02 23:55:40|94.25|92.95|94.24|92.94|94.25|92.95|94.24|92.94|2
1656806150000|2022-07-02 23:55:50|94.25|92.95|94.25|92.95|94.25|92.95|94.25|92.95|1
1656806160000|2022-07-02 23:56:00|94.24|92.94|94.24|92.94|94.24|92.94|94.24|92.94|1
1656806220000|2022-07-02 23:57:00|94.23|92.93|94.24|92.94|94.24|92.94|94.23|92.93|2
1656806260000|2022-07-02 23:57:40|94.25|92.95|94.25|92.95|94.25|92.95|94.25|92.95|1
1656806270000|2022-07-02 23:57:50|94.24|92.94|94.24|92.94|94.24|92.94|94.24|92.94|1
1656806320000|2022-07-02 23:58:40|94.23|92.93|94.23|92.93|94.23|92.93|94.23|92.93|1
1656806340000|2022-07-02 23:59:00|94.24|92.94|94.23|92.93|94.24|92.94|94.22|92.92|4
1656806350000|2022-07-02 23:59:10|94.22|92.92|94.22|92.92|94.22|92.92|94.22|92.92|1
1656806360000|2022-07-02 23:59:20|94.23|92.93|94.23|92.93|94.23|92.93|94.23|92.93|1
1656806370000|2022-07-02 23:59:30|94.22|92.92|94.23|92.93|94.23|92.93|94.22|92.92|2
1656806380000|2022-07-02 23:59:40|94.24|92.94|94.29|92.99|94.29|92.99|94.24|92.94|2
1656806390000|2022-07-02 23:59:50|94.3|93|94.29|92.99|94.3|93|94.29|92.99|2
1656806410000|2022-07-03 00:00:10|94.28|92.98|94.29|92.99|94.29|92.99|94.28|92.98|2
1656806420000|2022-07-03 00:00:20|94.3|93|94.38|93.08|94.38|93.08|94.3|93|6
1656806430000|2022-07-03 00:00:30|94.37|93.07|94.32|93.02|94.37|93.07|94.32|93.02|5
1656806440000|2022-07-03 00:00:40|94.31|93.01|94.31|93.01|94.31|93.01|94.31|93.01|1
1656806450000|2022-07-03 00:00:50|94.32|93.02|94.31|93.01|94.32|93.02|94.31|93.01|2
1656806460000|2022-07-03 00:01:00|94.32|93.02|94.34|93.04|94.34|93.04|94.32|93.02|2
1656806480000|2022-07-03 00:01:20|94.33|93.03|94.3|93|94.33|93.03|94.3|93|3
1656806490000|2022-07-03 00:01:30|94.29|92.99|94.22|92.92|94.29|92.99|94.22|92.92|5
1656806500000|2022-07-03 00:01:40|94.21|92.91|94.21|92.91|94.21|92.91|94.21|92.91|1
1656806520000|2022-07-03 00:02:00|94.18|92.88|94.18|92.88|94.18|92.88|94.18|92.88|1
1656806540000|2022-07-03 00:02:20|94.19|92.89|94.23|92.93|94.24|92.94|94.19|92.89|4
1656806550000|2022-07-03 00:02:30|94.25|92.95|94.38|93.08|94.38|93.08|94.25|92.95|9
1656806560000|2022-07-03 00:02:40|94.39|93.09|94.47|93.17|94.48|93.18|94.39|93.09|5
1656806570000|2022-07-03 00:02:50|94.48|93.18|94.47|93.17|94.48|93.18|94.47|93.17|2
1656806580000|2022-07-03 00:03:00|94.45|93.15|94.37|93.07|94.45|93.15|94.36|93.06|9
1656806590000|2022-07-03 00:03:10|94.35|93.05|94.35|93.05|94.35|93.05|94.35|93.05|1
1656806600000|2022-07-03 00:03:20|94.34|93.04|94.27|92.97|94.34|93.04|94.27|92.97|4
1656806610000|2022-07-03 00:03:30|94.26|92.96|94.25|92.95|94.26|92.96|94.25|92.95|2
1656806620000|2022-07-03 00:03:40|94.24|92.94|94.18|92.88|94.24|92.94|94.18|92.88|5
1656806640000|2022-07-03 00:04:00|94.17|92.87|94.17|92.87|94.17|92.87|94.17|92.87|1
1656806670000|2022-07-03 00:04:30|94.15|92.85|94.14|92.84|94.15|92.85|94.14|92.84|2
1656806690000|2022-07-03 00:04:50|94.12|92.82|94.1|92.8|94.12|92.82|94.1|92.8|3
1656806700000|2022-07-03 00:05:00|94.09|92.79|94.06|92.76|94.09|92.79|94.06|92.76|3
1656806720000|2022-07-03 00:05:20|94.05|92.75|94.07|92.77|94.07|92.77|94.05|92.75|2
1656806760000|2022-07-03 00:06:00|94.09|92.79|94.09|92.79|94.09|92.79|94.09|92.79|1
1656806770000|2022-07-03 00:06:10|94.13|92.83|94.15|92.85|94.15|92.85|94.13|92.83|3
1656806790000|2022-07-03 00:06:30|94.14|92.84|94.14|92.84|94.14|92.84|94.14|92.84|1
1656806800000|2022-07-03 00:06:40|94.13|92.83|94.13|92.83|94.13|92.83|94.13|92.83|1
1656806820000|2022-07-03 00:07:00|94.12|92.82|94.13|92.83|94.13|92.83|94.12|92.82|2
1656806830000|2022-07-03 00:07:10|94.12|92.82|94.12|92.82|94.12|92.82|94.12|92.82|1
1656806880000|2022-07-03 00:08:00|94.19|92.89|94.15|92.85|94.19|92.89|94.15|92.85|5
1656806890000|2022-07-03 00:08:10|94.14|92.84|94.13|92.83|94.14|92.84|94.13|92.83|2
1656806900000|2022-07-03 00:08:20|94.12|92.82|94.14|92.84|94.14|92.84|94.12|92.82|2
1656806920000|2022-07-03 00:08:40|94.15|92.85|94.16|92.86|94.16|92.86|94.15|92.85|4
1656806930000|2022-07-03 00:08:50|94.15|92.85|94.1|92.8|94.15|92.85|94.1|92.8|6
1656806940000|2022-07-03 00:09:00|94.11|92.81|94.11|92.81|94.13|92.83|94.11|92.81|3
1656806960000|2022-07-03 00:09:20|94.1|92.8|94.14|92.84|94.14|92.84|94.09|92.79|5
1656807000000|2022-07-03 00:10:00|94.15|92.85|94.18|92.88|94.18|92.88|94.15|92.85|2
1656807010000|2022-07-03 00:10:10|94.17|92.87|94.2|92.9|94.21|92.91|94.15|92.85|7
1656807020000|2022-07-03 00:10:20|94.19|92.89|94.2|92.9|94.2|92.9|94.19|92.89|2
1656807030000|2022-07-03 00:10:30|94.19|92.89|94.19|92.89|94.19|92.89|94.19|92.89|1
1656807040000|2022-07-03 00:10:40|94.2|92.9|94.2|92.9|94.2|92.9|94.2|92.9|1
1656807060000|2022-07-03 00:11:00|94.24|92.94|94.24|92.94|94.24|92.94|94.24|92.94|1
1656807080000|2022-07-03 00:11:20|94.23|92.93|94.23|92.93|94.23|92.93|94.23|92.93|1
1656807090000|2022-07-03 00:11:30|94.24|92.94|94.24|92.94|94.24|92.94|94.24|92.94|1
1656807100000|2022-07-03 00:11:40|94.25|92.95|94.29|92.99|94.29|92.99|94.25|92.95|2
1656807110000|2022-07-03 00:11:50|94.3|93|94.3|93|94.3|93|94.3|93|1
1656807120000|2022-07-03 00:12:00|94.29|92.99|94.29|92.99|94.29|92.99|94.29|92.99|1
1656807130000|2022-07-03 00:12:10|94.3|93|94.34|93.04|94.36|93.06|94.3|93|7
1656807140000|2022-07-03 00:12:20|94.33|93.03|94.33|93.03|94.33|93.03|94.33|93.03|1
1656807160000|2022-07-03 00:12:40|94.32|93.02|94.32|93.02|94.32|93.02|94.32|93.02|1
1656807180000|2022-07-03 00:13:00|94.31|93.01|94.29|92.99|94.31|93.01|94.29|92.99|3
1656807200000|2022-07-03 00:13:20|94.3|93|94.3|93|94.3|93|94.3|93|1
1656807210000|2022-07-03 00:13:30|94.31|93.01|94.31|93.01|94.31|93.01|94.31|93.01|1
1656807230000|2022-07-03 00:13:50|94.3|93|94.29|92.99|94.3|93|94.29|92.99|2
1656807260000|2022-07-03 00:14:20|94.3|93|94.3|93|94.3|93|94.3|93|1
1656807270000|2022-07-03 00:14:30|94.29|92.99|94.29|92.99|94.29|92.99|94.28|92.98|5
1656807280000|2022-07-03 00:14:40|94.27|92.97|94.29|92.99|94.29|92.99|94.27|92.97|2
1656807320000|2022-07-03 00:15:20|94.3|93|94.29|92.99|94.34|93.04|94.29|92.99|6
1656807350000|2022-07-03 00:15:50|94.3|93|94.32|93.02|94.32|93.02|94.3|93|3
1656807380000|2022-07-03 00:16:20|94.36|93.06|94.39|93.09|94.39|93.09|94.36|93.06|6
1656807400000|2022-07-03 00:16:40|94.38|93.08|94.35|93.05|94.38|93.08|94.35|93.05|4
1656807410000|2022-07-03 00:16:50|94.37|93.07|94.35|93.05|94.37|93.07|94.35|93.05|3
1656807420000|2022-07-03 00:17:00|94.34|93.04|94.25|92.95|94.34|93.04|94.25|92.95|10
1656807430000|2022-07-03 00:17:10|94.24|92.94|94.23|92.93|94.24|92.94|94.23|92.93|2
1656807440000|2022-07-03 00:17:20|94.24|92.94|94.24|92.94|94.24|92.94|94.24|92.94|1
1656807450000|2022-07-03 00:17:30|94.23|92.93|94.23|92.93|94.23|92.93|94.23|92.93|1
1656807460000|2022-07-03 00:17:40|94.24|92.94|94.23|92.93|94.24|92.94|94.23|92.93|2
1656807480000|2022-07-03 00:18:00|94.22|92.92|94.19|92.89|94.22|92.92|94.19|92.89|4
1656807490000|2022-07-03 00:18:10|94.18|92.88|94.18|92.88|94.18|92.88|94.16|92.86|3
1656807500000|2022-07-03 00:18:20|94.19|92.89|94.22|92.92|94.23|92.93|94.19|92.89|3
1656807510000|2022-07-03 00:18:30|94.21|92.91|94.2|92.9|94.21|92.91|94.2|92.9|2
1656807520000|2022-07-03 00:18:40|94.19|92.89|94.13|92.83|94.19|92.89|94.13|92.83|7
1656807530000|2022-07-03 00:18:50|94.11|92.81|94|92.7|94.11|92.81|94|92.7|10
1656807540000|2022-07-03 00:19:00|94.01|92.71|93.93|92.63|94.01|92.71|93.93|92.63|6
1656807550000|2022-07-03 00:19:10|93.94|92.64|93.94|92.64|93.94|92.64|93.94|92.64|1
1656807560000|2022-07-03 00:19:20|93.96|92.66|93.97|92.67|93.97|92.67|93.96|92.66|2
1656807570000|2022-07-03 00:19:30|93.96|92.66|93.94|92.64|93.96|92.66|93.94|92.64|3
1656807580000|2022-07-03 00:19:40|93.93|92.63|93.93|92.63|93.93|92.63|93.93|92.63|1
1656807590000|2022-07-03 00:19:50|93.91|92.61|93.83|92.53|93.91|92.61|93.79|92.49|16
1656807600000|2022-07-03 00:20:00|93.82|92.52|93.78|92.48|93.83|92.53|93.74|92.44|19
1656807610000|2022-07-03 00:20:10|93.79|92.49|93.69|92.39|93.83|92.53|93.69|92.39|11
1656807620000|2022-07-03 00:20:20|93.68|92.38|93.74|92.44|93.74|92.44|93.68|92.38|7
1656807630000|2022-07-03 00:20:30|93.75|92.45|93.84|92.54|93.84|92.54|93.75|92.45|9
1656807640000|2022-07-03 00:20:40|93.83|92.53|93.56|92.26|93.83|92.53|93.56|92.26|14
1656807650000|2022-07-03 00:20:50|93.55|92.25|93.58|92.28|93.58|92.28|93.53|92.23|7
1656807660000|2022-07-03 00:21:00|93.57|92.27|93.53|92.23|93.57|92.27|93.53|92.23|5
1656807670000|2022-07-03 00:21:10|93.54|92.24|93.53|92.23|93.54|92.24|93.53|92.23|2
1656807680000|2022-07-03 00:21:20|93.54|92.24|93.6|92.3|93.61|92.31|93.54|92.24|6
1656807690000|2022-07-03 00:21:30|93.61|92.31|93.61|92.31|93.61|92.31|93.61|92.31|1
1656807700000|2022-07-03 00:21:40|93.62|92.32|93.61|92.31|93.62|92.32|93.61|92.31|4
1656807710000|2022-07-03 00:21:50|93.62|92.32|93.62|92.32|93.62|92.32|93.62|92.32|1
1656807720000|2022-07-03 00:22:00|93.63|92.33|93.65|92.35|93.73|92.43|93.63|92.33|13
1656807730000|2022-07-03 00:22:10|93.64|92.34|93.64|92.34|93.64|92.34|93.64|92.34|1
1656807740000|2022-07-03 00:22:20|93.65|92.35|93.64|92.34|93.65|92.35|93.64|92.34|2
1656807750000|2022-07-03 00:22:30|93.67|92.37|93.75|92.45|93.76|92.46|93.67|92.37|6
1656807760000|2022-07-03 00:22:40|93.74|92.44|93.74|92.44|93.74|92.44|93.72|92.42|5
1656807780000|2022-07-03 00:23:00|93.76|92.46|93.75|92.45|93.76|92.46|93.75|92.45|2
1656807790000|2022-07-03 00:23:10|93.76|92.46|93.73|92.43|93.76|92.46|93.73|92.43|4
1656807800000|2022-07-03 00:23:20|93.74|92.44|93.73|92.43|93.75|92.45|93.73|92.43|4
1656807810000|2022-07-03 00:23:30|93.74|92.44|93.73|92.43|93.74|92.44|93.73|92.43|2
1656807820000|2022-07-03 00:23:40|93.74|92.44|93.74|92.44|93.74|92.44|93.74|92.44|1
1656807890000|2022-07-03 00:24:50|93.73|92.43|93.7|92.4|93.73|92.43|93.7|92.4|8
1656807910000|2022-07-03 00:25:10|93.71|92.41|93.71|92.41|93.74|92.44|93.71|92.41|5
1656807920000|2022-07-03 00:25:20|93.7|92.4|93.71|92.41|93.71|92.41|93.7|92.4|2
1656807930000|2022-07-03 00:25:30|93.7|92.4|93.7|92.4|93.7|92.4|93.7|92.4|1
1656807940000|2022-07-03 00:25:40|93.71|92.41|93.71|92.41|93.71|92.41|93.71|92.41|1
1656807990000|2022-07-03 00:26:30|93.72|92.42|93.71|92.41|93.72|92.42|93.71|92.41|2
1656808000000|2022-07-03 00:26:40|93.72|92.42|93.64|92.34|93.72|92.42|93.64|92.34|6
1656808010000|2022-07-03 00:26:50|93.63|92.33|93.52|92.22|93.63|92.33|93.52|92.22|7
1656808020000|2022-07-03 00:27:00|93.53|92.23|93.48|92.18|93.53|92.23|93.48|92.18|5
1656808030000|2022-07-03 00:27:10|93.51|92.21|93.5|92.2|93.51|92.21|93.5|92.2|2
1656808040000|2022-07-03 00:27:20|93.49|92.19|93.55|92.25|93.56|92.26|93.49|92.19|6
1656808060000|2022-07-03 00:27:40|93.57|92.27|93.57|92.27|93.57|92.27|93.57|92.27|1
1656808080000|2022-07-03 00:28:00|93.56|92.26|93.57|92.27|93.57|92.27|93.56|92.26|2
1656808090000|2022-07-03 00:28:10|93.56|92.26|93.56|92.26|93.56|92.26|93.56|92.26|1
1656808120000|2022-07-03 00:28:40|93.57|92.27|93.57|92.27|93.57|92.27|93.57|92.27|1
1656808130000|2022-07-03 00:28:50|93.56|92.26|93.55|92.25|93.57|92.27|93.55|92.25|4
1656808140000|2022-07-03 00:29:00|93.54|92.24|93.54|92.24|93.54|92.24|93.54|92.24|1
1656808150000|2022-07-03 00:29:10|93.55|92.25|93.55|92.25|93.55|92.25|93.55|92.25|1
1656808160000|2022-07-03 00:29:20|93.54|92.24|93.54|92.24|93.55|92.25|93.54|92.24|5
1656808170000|2022-07-03 00:29:30|93.53|92.23|93.52|92.22|93.53|92.23|93.52|92.22|2
1656808180000|2022-07-03 00:29:40|93.51|92.21|93.49|92.19|93.51|92.21|93.49|92.19|2
1656808190000|2022-07-03 00:29:50|93.48|92.18|93.5|92.2|93.5|92.2|93.48|92.18|3
1656808200000|2022-07-03 00:30:00|93.53|92.23|93.5|92.2|93.53|92.23|93.5|92.2|6
1656808210000|2022-07-03 00:30:10|93.51|92.21|93.52|92.22|93.54|92.24|93.51|92.21|4
1656808220000|2022-07-03 00:30:20|93.5|92.2|93.48|92.18|93.51|92.21|93.48|92.18|4
1656808230000|2022-07-03 00:30:30|93.47|92.17|93.34|92.04|93.47|92.17|93.34|92.04|12
1656808240000|2022-07-03 00:30:40|93.35|92.05|93.37|92.07|93.37|92.07|93.35|92.05|3
1656808250000|2022-07-03 00:30:50|93.36|92.06|93.37|92.07|93.4|92.1|93.36|92.06|7
1656808260000|2022-07-03 00:31:00|93.36|92.06|93.36|92.06|93.36|92.06|93.36|92.06|1
1656808270000|2022-07-03 00:31:10|93.37|92.07|93.32|92.02|93.37|92.07|93.32|92.02|5
1656808280000|2022-07-03 00:31:20|93.33|92.03|93.34|92.04|93.34|92.04|93.32|92.02|3
1656808290000|2022-07-03 00:31:30|93.35|92.05|93.33|92.03|93.36|92.06|93.33|92.03|5
1656808300000|2022-07-03 00:31:40|93.32|92.02|93.32|92.02|93.33|92.03|93.31|92.01|5
1656808310000|2022-07-03 00:31:50|93.31|92.01|93.31|92.01|93.31|92.01|93.31|92.01|1
1656808320000|2022-07-03 00:32:00|93.29|91.99|93.32|92.02|93.32|92.02|93.28|91.98|9
1656808330000|2022-07-03 00:32:10|93.33|92.03|93.35|92.05|93.35|92.05|93.33|92.03|5
1656808340000|2022-07-03 00:32:20|93.36|92.06|93.41|92.11|93.44|92.14|93.36|92.06|9
1656808350000|2022-07-03 00:32:30|93.39|92.09|93.35|92.05|93.39|92.09|93.35|92.05|5
1656808370000|2022-07-03 00:32:50|93.33|92.03|93.34|92.04|93.34|92.04|93.32|92.02|4
1656808380000|2022-07-03 00:33:00|93.31|92.01|93.32|92.02|93.33|92.03|93.31|92.01|4
1656808390000|2022-07-03 00:33:10|93.31|92.01|93.27|91.97|93.31|92.01|93.27|91.97|5
1656808400000|2022-07-03 00:33:20|93.26|91.96|93.36|92.06|93.36|92.06|93.24|91.94|9
1656808410000|2022-07-03 00:33:30|93.37|92.07|93.37|92.07|93.37|92.07|93.37|92.07|1
1656808420000|2022-07-03 00:33:40|93.36|92.06|93.33|92.03|93.36|92.06|93.33|92.03|3
1656808440000|2022-07-03 00:34:00|93.35|92.05|93.35|92.05|93.35|92.05|93.35|92.05|1
1656808450000|2022-07-03 00:34:10|93.34|92.04|93.32|92.02|93.34|92.04|93.32|92.02|3
1656808500000|2022-07-03 00:35:00|93.33|92.03|93.38|92.08|93.4|92.1|93.33|92.03|11
1656808510000|2022-07-03 00:35:10|93.39|92.09|93.39|92.09|93.39|92.09|93.38|92.08|3
1656808520000|2022-07-03 00:35:20|93.43|92.13|93.5|92.2|93.5|92.2|93.43|92.13|8
1656808530000|2022-07-03 00:35:30|93.53|92.23|93.48|92.18|93.54|92.24|93.48|92.18|8
1656808540000|2022-07-03 00:35:40|93.47|92.17|93.46|92.16|93.47|92.17|93.46|92.16|2
1656808550000|2022-07-03 00:35:50|93.47|92.17|93.53|92.23|93.53|92.23|93.47|92.17|6
1656808560000|2022-07-03 00:36:00|93.54|92.24|93.74|92.44|93.74|92.44|93.54|92.24|13
1656808570000|2022-07-03 00:36:10|93.75|92.45|93.75|92.45|93.75|92.45|93.75|92.45|1
1656808590000|2022-07-03 00:36:30|93.74|92.44|93.74|92.44|93.74|92.44|93.74|92.44|1
1656808600000|2022-07-03 00:36:40|93.75|92.45|93.75|92.45|93.75|92.45|93.75|92.45|1
1656808610000|2022-07-03 00:36:50|93.74|92.44|93.74|92.44|93.74|92.44|93.74|92.44|1
1656808630000|2022-07-03 00:37:10|93.75|92.45|93.74|92.44|93.75|92.45|93.74|92.44|2
1656808690000|2022-07-03 00:38:10|93.78|92.48|93.77|92.47|93.82|92.52|93.77|92.47|9
1656808700000|2022-07-03 00:38:20|93.75|92.45|93.74|92.44|93.75|92.45|93.74|92.44|2
1656808730000|2022-07-03 00:38:50|93.73|92.43|93.73|92.43|93.73|92.43|93.73|92.43|1
1656808740000|2022-07-03 00:39:00|93.72|92.42|93.74|92.44|93.74|92.44|93.72|92.42|3
1656808810000|2022-07-03 00:40:10|93.75|92.45|93.75|92.45|93.76|92.46|93.75|92.45|3
1656808820000|2022-07-03 00:40:20|93.74|92.44|93.72|92.42|93.74|92.44|93.72|92.42|3
1656808850000|2022-07-03 00:40:50|93.7|92.4|93.71|92.41|93.71|92.41|93.7|92.4|2
1656808860000|2022-07-03 00:41:00|93.7|92.4|93.71|92.41|93.71|92.41|93.7|92.4|2
1656808880000|2022-07-03 00:41:20|93.72|92.42|93.72|92.42|93.72|92.42|93.72|92.42|1
1656808890000|2022-07-03 00:41:30|93.71|92.41|93.66|92.36|93.71|92.41|93.66|92.36|4
1656808910000|2022-07-03 00:41:50|93.67|92.37|93.67|92.37|93.67|92.37|93.66|92.36|3
1656808920000|2022-07-03 00:42:00|93.66|92.36|93.67|92.37|93.67|92.37|93.66|92.36|4
1656808930000|2022-07-03 00:42:10|93.66|92.36|93.66|92.36|93.66|92.36|93.66|92.36|1
1656808940000|2022-07-03 00:42:20|93.67|92.37|93.67|92.37|93.67|92.37|93.67|92.37|1
1656808950000|2022-07-03 00:42:30|93.66|92.36|93.69|92.39|93.69|92.39|93.66|92.36|3
1656808960000|2022-07-03 00:42:40|93.71|92.41|93.71|92.41|93.71|92.41|93.7|92.4|3
1656808980000|2022-07-03 00:43:00|93.69|92.39|93.7|92.4|93.71|92.41|93.69|92.39|3
1656808990000|2022-07-03 00:43:10|93.71|92.41|93.7|92.4|93.71|92.41|93.7|92.4|2
1656809000000|2022-07-03 00:43:20|93.72|92.42|93.71|92.41|93.72|92.42|93.7|92.4|4
1656809010000|2022-07-03 00:43:30|93.7|92.4|93.7|92.4|93.7|92.4|93.7|92.4|1
1656809020000|2022-07-03 00:43:40|93.71|92.41|93.71|92.41|93.71|92.41|93.71|92.41|1
1656809060000|2022-07-03 00:44:20|93.72|92.42|93.74|92.44|93.74|92.44|93.72|92.42|3
1656809090000|2022-07-03 00:44:50|93.73|92.43|93.72|92.42|93.74|92.44|93.72|92.42|4
1656809100000|2022-07-03 00:45:00|93.73|92.43|93.72|92.42|93.73|92.43|93.72|92.42|2
1656809130000|2022-07-03 00:45:30|93.73|92.43|93.72|92.42|93.73|92.43|93.71|92.41|4
1656809150000|2022-07-03 00:45:50|93.71|92.41|93.72|92.42|93.72|92.42|93.71|92.41|6
1656809160000|2022-07-03 00:46:00|93.71|92.41|93.73|92.43|93.73|92.43|93.71|92.41|7
1656809180000|2022-07-03 00:46:20|93.72|92.42|93.72|92.42|93.73|92.43|93.72|92.42|3
1656809230000|2022-07-03 00:47:10|93.71|92.41|93.71|92.41|93.71|92.41|93.71|92.41|1
1656809250000|2022-07-03 00:47:30|93.7|92.4|93.7|92.4|93.7|92.4|93.7|92.4|1
1656809260000|2022-07-03 00:47:40|93.71|92.41|93.75|92.45|93.75|92.45|93.71|92.41|2
1656809270000|2022-07-03 00:47:50|93.74|92.44|93.74|92.44|93.74|92.44|93.74|92.44|1
1656809290000|2022-07-03 00:48:10|93.73|92.43|93.73|92.43|93.74|92.44|93.73|92.43|3
1656809300000|2022-07-03 00:48:20|93.74|92.44|93.72|92.42|93.74|92.44|93.72|92.42|3
1656809330000|2022-07-03 00:48:50|93.71|92.41|93.68|92.38|93.71|92.41|93.68|92.38|3
1656809340000|2022-07-03 00:49:00|93.67|92.37|93.67|92.37|93.67|92.37|93.67|92.37|1
1656809350000|2022-07-03 00:49:10|93.68|92.38|93.67|92.37|93.68|92.38|93.67|92.37|4
1656809360000|2022-07-03 00:49:20|93.66|92.36|93.66|92.36|93.66|92.36|93.66|92.36|1
1656809370000|2022-07-03 00:49:30|93.68|92.38|93.7|92.4|93.73|92.43|93.68|92.38|3
1656809440000|2022-07-03 00:50:40|93.69|92.39|93.71|92.41|93.71|92.41|93.69|92.39|3
1656809510000|2022-07-03 00:51:50|93.74|92.44|93.76|92.46|93.76|92.46|93.74|92.44|2
1656809520000|2022-07-03 00:52:00|93.75|92.45|93.75|92.45|93.75|92.45|93.75|92.45|1
1656809540000|2022-07-03 00:52:20|93.76|92.46|93.79|92.49|93.79|92.49|93.75|92.45|5
1656809550000|2022-07-03 00:52:30|93.78|92.48|93.78|92.48|93.78|92.48|93.78|92.48|1
1656809560000|2022-07-03 00:52:40|93.8|92.5|93.8|92.5|93.8|92.5|93.8|92.5|1
1656809650000|2022-07-03 00:54:10|93.82|92.52|93.81|92.51|93.82|92.52|93.8|92.5|4
1656809660000|2022-07-03 00:54:20|93.8|92.5|93.8|92.5|93.81|92.51|93.8|92.5|3
1656809670000|2022-07-03 00:54:30|93.81|92.51|93.8|92.5|93.81|92.51|93.8|92.5|2
1656809710000|2022-07-03 00:55:10|93.82|92.52|93.8|92.5|93.82|92.52|93.79|92.49|4
1656809720000|2022-07-03 00:55:20|93.81|92.51|93.8|92.5|93.81|92.51|93.8|92.5|2
1656809730000|2022-07-03 00:55:30|93.81|92.51|93.8|92.5|93.81|92.51|93.8|92.5|4
1656809740000|2022-07-03 00:55:40|93.81|92.51|93.81|92.51|93.81|92.51|93.8|92.5|9
1656809750000|2022-07-03 00:55:50|93.8|92.5|93.8|92.5|93.81|92.51|93.8|92.5|3
1656809760000|2022-07-03 00:56:00|93.81|92.51|93.81|92.51|93.81|92.51|93.81|92.51|1
1656809780000|2022-07-03 00:56:20|93.82|92.52|93.86|92.56|93.86|92.56|93.82|92.52|3
1656809790000|2022-07-03 00:56:30|93.85|92.55|93.82|92.52|93.85|92.55|93.82|92.52|2
1656809810000|2022-07-03 00:56:50|93.83|92.53|93.85|92.55|93.86|92.56|93.83|92.53|4
1656809820000|2022-07-03 00:57:00|93.84|92.54|93.84|92.54|93.84|92.54|93.84|92.54|1
1656809830000|2022-07-03 00:57:10|93.85|92.55|93.85|92.55|93.85|92.55|93.85|92.55|1
1656809840000|2022-07-03 00:57:20|93.84|92.54|93.84|92.54|93.84|92.54|93.84|92.54|1
1656809850000|2022-07-03 00:57:30|93.83|92.53|93.84|92.54|93.84|92.54|93.83|92.53|4
1656809870000|2022-07-03 00:57:50|93.85|92.55|93.85|92.55|93.85|92.55|93.85|92.55|1
1656809880000|2022-07-03 00:58:00|93.84|92.54|93.84|92.54|93.84|92.54|93.84|92.54|1
1656809910000|2022-07-03 00:58:30|93.83|92.53|93.84|92.54|93.84|92.54|93.83|92.53|2
1656809950000|2022-07-03 00:59:10|93.83|92.53|93.84|92.54|93.84|92.54|93.83|92.53|2
1656810000000|2022-07-03 01:00:00|93.85|92.55|93.8|92.5|93.89|92.59|93.79|92.49|12
1656810010000|2022-07-03 01:00:10|93.79|92.49|93.77|92.47|93.79|92.49|93.77|92.47|2
1656810020000|2022-07-03 01:00:20|93.76|92.46|93.75|92.45|93.76|92.46|93.75|92.45|2
1656810030000|2022-07-03 01:00:30|93.74|92.44|93.72|92.42|93.74|92.44|93.71|92.41|5
1656810040000|2022-07-03 01:00:40|93.71|92.41|93.74|92.44|93.76|92.46|93.71|92.41|7
1656810050000|2022-07-03 01:00:50|93.73|92.43|93.75|92.45|93.75|92.45|93.73|92.43|2
1656810070000|2022-07-03 01:01:10|93.78|92.48|93.78|92.48|93.78|92.48|93.78|92.48|1
1656810100000|2022-07-03 01:01:40|93.79|92.49|93.78|92.48|93.79|92.49|93.77|92.47|4
1656810110000|2022-07-03 01:01:50|93.77|92.47|93.78|92.48|93.78|92.48|93.77|92.47|2
1656810120000|2022-07-03 01:02:00|93.79|92.49|93.75|92.45|93.79|92.49|93.74|92.44|8
1656810130000|2022-07-03 01:02:10|93.74|92.44|93.74|92.44|93.74|92.44|93.74|92.44|1
1656810140000|2022-07-03 01:02:20|93.73|92.43|93.67|92.37|93.73|92.43|93.67|92.37|5
1656810150000|2022-07-03 01:02:30|93.66|92.36|93.58|92.28|93.66|92.36|93.58|92.28|4
1656810160000|2022-07-03 01:02:40|93.59|92.29|93.58|92.28|93.59|92.29|93.58|92.28|4
1656810180000|2022-07-03 01:03:00|93.57|92.27|93.62|92.32|93.62|92.32|93.57|92.27|6
1656810190000|2022-07-03 01:03:10|93.63|92.33|93.63|92.33|93.63|92.33|93.63|92.33|1
1656810200000|2022-07-03 01:03:20|93.6|92.3|93.61|92.31|93.61|92.31|93.6|92.3|2
1656810210000|2022-07-03 01:03:30|93.6|92.3|93.6|92.3|93.6|92.3|93.6|92.3|1
1656810270000|2022-07-03 01:04:30|93.59|92.29|93.6|92.3|93.6|92.3|93.59|92.29|2
1656810290000|2022-07-03 01:04:50|93.57|92.27|93.57|92.27|93.57|92.27|93.56|92.26|5
1656810300000|2022-07-03 01:05:00|93.56|92.26|93.55|92.25|93.56|92.26|93.55|92.25|2
1656810310000|2022-07-03 01:05:10|93.56|92.26|93.52|92.22|93.56|92.26|93.52|92.22|5
1656810320000|2022-07-03 01:05:20|93.53|92.23|93.53|92.23|93.53|92.23|93.53|92.23|1
1656810330000|2022-07-03 01:05:30|93.52|92.22|93.52|92.22|93.52|92.22|93.52|92.22|1
1656810340000|2022-07-03 01:05:40|93.51|92.21|93.52|92.22|93.52|92.22|93.51|92.21|2
1656810350000|2022-07-03 01:05:50|93.53|92.23|93.53|92.23|93.53|92.23|93.53|92.23|1
1656810360000|2022-07-03 01:06:00|93.54|92.24|93.51|92.21|93.54|92.24|93.51|92.21|4
1656810370000|2022-07-03 01:06:10|93.52|92.22|93.45|92.15|93.52|92.22|93.45|92.15|4
1656810380000|2022-07-03 01:06:20|93.44|92.14|93.44|92.14|93.45|92.15|93.44|92.14|3
1656810390000|2022-07-03 01:06:30|93.43|92.13|93.43|92.13|93.43|92.13|93.43|92.13|1
1656810400000|2022-07-03 01:06:40|93.44|92.14|93.44|92.14|93.45|92.15|93.44|92.14|3
1656810410000|2022-07-03 01:06:50|93.42|92.12|93.41|92.11|93.43|92.13|93.39|92.09|10
1656810460000|2022-07-03 01:07:40|93.42|92.12|93.42|92.12|93.43|92.13|93.42|92.12|3
1656810470000|2022-07-03 01:07:50|93.41|92.11|93.41|92.11|93.41|92.11|93.41|92.11|1
1656810480000|2022-07-03 01:08:00|93.4|92.1|93.41|92.11|93.41|92.11|93.4|92.1|2
1656810500000|2022-07-03 01:08:20|93.39|92.09|93.38|92.08|93.39|92.09|93.38|92.08|2
1656810510000|2022-07-03 01:08:30|93.37|92.07|93.32|92.02|93.37|92.07|93.3|92|9
1656810520000|2022-07-03 01:08:40|93.33|92.03|93.35|92.05|93.37|92.07|93.33|92.03|5
1656810530000|2022-07-03 01:08:50|93.34|92.04|93.34|92.04|93.34|92.04|93.34|92.04|1
1656810540000|2022-07-03 01:09:00|93.33|92.03|93.32|92.02|93.33|92.03|93.32|92.02|2
1656810550000|2022-07-03 01:09:10|93.31|92.01|93.31|92.01|93.31|92.01|93.31|92.01|1
1656810560000|2022-07-03 01:09:20|93.32|92.02|93.32|92.02|93.32|92.02|93.31|92.01|3
1656810590000|2022-07-03 01:09:50|93.31|92.01|93.31|92.01|93.32|92.02|93.31|92.01|3
1656810600000|2022-07-03 01:10:00|93.3|92|93.31|92.01|93.31|92.01|93.3|92|2
1656810610000|2022-07-03 01:10:10|93.32|92.02|93.31|92.01|93.32|92.02|93.31|92.01|2
1656810620000|2022-07-03 01:10:20|93.32|92.02|93.31|92.01|93.32|92.02|93.31|92.01|2
1656810640000|2022-07-03 01:10:40|93.37|92.07|93.38|92.08|93.39|92.09|93.37|92.07|4
1656810650000|2022-07-03 01:10:50|93.4|92.1|93.41|92.11|93.41|92.11|93.4|92.1|2
1656810780000|2022-07-03 01:13:00|93.42|92.12|93.43|92.13|93.43|92.13|93.42|92.12|2
1656810800000|2022-07-03 01:13:20|93.42|92.12|93.42|92.12|93.42|92.12|93.42|92.12|1
1656810820000|2022-07-03 01:13:40|93.43|92.13|93.44|92.14|93.44|92.14|93.43|92.13|2
1656810830000|2022-07-03 01:13:50|93.45|92.15|93.44|92.14|93.45|92.15|93.44|92.14|4
1656810860000|2022-07-03 01:14:20|93.38|92.08|93.35|92.05|93.38|92.08|93.35|92.05|3
1656810880000|2022-07-03 01:14:40|93.33|92.03|93.29|91.99|93.33|92.03|93.28|91.98|6
1656810890000|2022-07-03 01:14:50|93.28|91.98|93.26|91.96|93.28|91.98|93.26|91.96|3
1656810900000|2022-07-03 01:15:00|93.28|91.98|93.3|92|93.33|92.03|93.27|91.97|8
1656810910000|2022-07-03 01:15:10|93.29|91.99|93.28|91.98|93.29|91.99|93.27|91.97|4
1656810930000|2022-07-03 01:15:30|93.27|91.97|93.27|91.97|93.27|91.97|93.27|91.97|1
1656810950000|2022-07-03 01:15:50|93.28|91.98|93.29|91.99|93.31|92.01|93.28|91.98|5
1656810970000|2022-07-03 01:16:10|93.3|92|93.3|92|93.3|92|93.3|92|1
1656810990000|2022-07-03 01:16:30|93.32|92.02|93.31|92.01|93.32|92.02|93.31|92.01|2
1656811000000|2022-07-03 01:16:40|93.32|92.02|93.32|92.02|93.32|92.02|93.32|92.02|1
1656811040000|2022-07-03 01:17:20|93.31|92.01|93.3|92|93.31|92.01|93.3|92|2
1656811070000|2022-07-03 01:17:50|93.31|92.01|93.31|92.01|93.32|92.02|93.31|92.01|3
1656811080000|2022-07-03 01:18:00|93.3|92|93.31|92.01|93.31|92.01|93.3|92|2
1656811090000|2022-07-03 01:18:10|93.3|92|93.3|92|93.3|92|93.3|92|1
1656811100000|2022-07-03 01:18:20|93.31|92.01|93.31|92.01|93.31|92.01|93.3|92|3
1656811120000|2022-07-03 01:18:40|93.3|92|93.3|92|93.3|92|93.3|92|1
1656811130000|2022-07-03 01:18:50|93.31|92.01|93.32|92.02|93.32|92.02|93.31|92.01|2
1656811140000|2022-07-03 01:19:00|93.33|92.03|93.33|92.03|93.33|92.03|93.33|92.03|1
1656811150000|2022-07-03 01:19:10|93.32|92.02|93.32|92.02|93.32|92.02|93.32|92.02|1
1656811160000|2022-07-03 01:19:20|93.34|92.04|93.33|92.03|93.34|92.04|93.33|92.03|4
1656811170000|2022-07-03 01:19:30|93.32|92.02|93.31|92.01|93.32|92.02|93.31|92.01|2
1656811180000|2022-07-03 01:19:40|93.3|92|93.3|92|93.3|92|93.3|92|1
1656811200000|2022-07-03 01:20:00|93.32|92.02|93.32|92.02|93.32|92.02|93.32|92.02|1
1656811220000|2022-07-03 01:20:20|93.33|92.03|93.36|92.06|93.36|92.06|93.33|92.03|2
1656811230000|2022-07-03 01:20:30|93.37|92.07|93.51|92.21|93.51|92.21|93.37|92.07|10
1656811240000|2022-07-03 01:20:40|93.5|92.2|93.5|92.2|93.51|92.21|93.5|92.2|3
1656811250000|2022-07-03 01:20:50|93.51|92.21|93.51|92.21|93.51|92.21|93.5|92.2|3
1656811260000|2022-07-03 01:21:00|93.5|92.2|93.5|92.2|93.51|92.21|93.5|92.2|3
1656811270000|2022-07-03 01:21:10|93.51|92.21|93.51|92.21|93.52|92.22|93.51|92.21|3
1656811290000|2022-07-03 01:21:30|93.5|92.2|93.5|92.2|93.5|92.2|93.5|92.2|1
1656811300000|2022-07-03 01:21:40|93.51|92.21|93.52|92.22|93.52|92.22|93.51|92.21|2
1656811320000|2022-07-03 01:22:00|93.51|92.21|93.51|92.21|93.52|92.22|93.51|92.21|3
1656811350000|2022-07-03 01:22:30|93.5|92.2|93.5|92.2|93.5|92.2|93.49|92.19|3
1656811360000|2022-07-03 01:22:40|93.49|92.19|93.49|92.19|93.49|92.19|93.49|92.19|1
1656811400000|2022-07-03 01:23:20|93.48|92.18|93.46|92.16|93.48|92.18|93.45|92.15|3
1656811410000|2022-07-03 01:23:30|93.47|92.17|93.47|92.17|93.47|92.17|93.47|92.17|1
1656811440000|2022-07-03 01:24:00|93.41|92.11|93.41|92.11|93.41|92.11|93.41|92.11|1
1656811450000|2022-07-03 01:24:10|93.4|92.1|93.4|92.1|93.41|92.11|93.4|92.1|3
1656811460000|2022-07-03 01:24:20|93.39|92.09|93.38|92.08|93.39|92.09|93.38|92.08|2
1656811580000|2022-07-03 01:26:20|93.39|92.09|93.46|92.16|93.46|92.16|93.39|92.09|3
1656811590000|2022-07-03 01:26:30|93.48|92.18|93.48|92.18|93.48|92.18|93.48|92.18|1
1656811600000|2022-07-03 01:26:40|93.47|92.17|93.47|92.17|93.47|92.17|93.47|92.17|1
1656811650000|2022-07-03 01:27:30|93.48|92.18|93.48|92.18|93.48|92.18|93.48|92.18|1
1656811660000|2022-07-03 01:27:40|93.47|92.17|93.45|92.15|93.48|92.18|93.45|92.15|4
1656811670000|2022-07-03 01:27:50|93.46|92.16|93.46|92.16|93.46|92.16|93.46|92.16|1
1656811680000|2022-07-03 01:28:00|93.47|92.17|93.5|92.2|93.5|92.2|93.47|92.17|3
1656811690000|2022-07-03 01:28:10|93.51|92.21|93.52|92.22|93.52|92.22|93.51|92.21|2
1656811720000|2022-07-03 01:28:40|93.51|92.21|93.47|92.17|93.51|92.21|93.47|92.17|3
1656811730000|2022-07-03 01:28:50|93.48|92.18|93.48|92.18|93.48|92.18|93.48|92.18|1
1656811740000|2022-07-03 01:29:00|93.5|92.2|93.49|92.19|93.5|92.2|93.49|92.19|2
1656811760000|2022-07-03 01:29:20|93.48|92.18|93.49|92.19|93.49|92.19|93.48|92.18|2
1656811790000|2022-07-03 01:29:50|93.51|92.21|93.51|92.21|93.51|92.21|93.51|92.21|1
1656811800000|2022-07-03 01:30:00|93.49|92.19|93.48|92.18|93.49|92.19|93.44|92.14|6
1656811830000|2022-07-03 01:30:30|93.47|92.17|93.47|92.17|93.47|92.17|93.47|92.17|1
1656811840000|2022-07-03 01:30:40|93.48|92.18|93.48|92.18|93.48|92.18|93.47|92.17|3
1656811860000|2022-07-03 01:31:00|93.49|92.19|93.49|92.19|93.49|92.19|93.49|92.19|1
1656811950000|2022-07-03 01:32:30|93.48|92.18|93.46|92.16|93.48|92.18|93.46|92.16|2
1656811960000|2022-07-03 01:32:40|93.45|92.15|93.45|92.15|93.45|92.15|93.45|92.15|1
1656811980000|2022-07-03 01:33:00|93.46|92.16|93.44|92.14|93.46|92.16|93.44|92.14|2
1656811990000|2022-07-03 01:33:10|93.42|92.12|93.42|92.12|93.42|92.12|93.42|92.12|1
1656812000000|2022-07-03 01:33:20|93.41|92.11|93.42|92.12|93.42|92.12|93.41|92.11|2
1656812010000|2022-07-03 01:33:30|93.41|92.11|93.41|92.11|93.42|92.12|93.41|92.11|3
1656812020000|2022-07-03 01:33:40|93.4|92.1|93.34|92.04|93.4|92.1|93.33|92.03|9
1656812030000|2022-07-03 01:33:50|93.33|92.03|93.31|92.01|93.33|92.03|93.31|92.01|3
1656812040000|2022-07-03 01:34:00|93.3|92|93.28|91.98|93.3|92|93.27|91.97|8
1656812050000|2022-07-03 01:34:10|93.29|91.99|93.33|92.03|93.33|92.03|93.28|91.98|6
1656812060000|2022-07-03 01:34:20|93.34|92.04|93.33|92.03|93.34|92.04|93.33|92.03|2
1656812070000|2022-07-03 01:34:30|93.32|92.02|93.3|92|93.32|92.02|93.3|92|5
1656812080000|2022-07-03 01:34:40|93.29|91.99|93.3|92|93.3|92|93.29|91.99|2
1656812090000|2022-07-03 01:34:50|93.29|91.99|93.3|92|93.3|92|93.29|91.99|2
1656812100000|2022-07-03 01:35:00|93.31|92.01|93.32|92.02|93.32|92.02|93.31|92.01|2
1656812130000|2022-07-03 01:35:30|93.31|92.01|93.31|92.01|93.31|92.01|93.3|92|3
1656812140000|2022-07-03 01:35:40|93.32|92.02|93.33|92.03|93.33|92.03|93.32|92.02|2
1656812160000|2022-07-03 01:36:00|93.31|92.01|93.32|92.02|93.32|92.02|93.31|92.01|2
1656812190000|2022-07-03 01:36:30|93.31|92.01|93.32|92.02|93.32|92.02|93.31|92.01|2
1656812200000|2022-07-03 01:36:40|93.31|92.01|93.31|92.01|93.31|92.01|93.31|92.01|1
1656812260000|2022-07-03 01:37:40|93.3|92|93.3|92|93.31|92.01|93.27|91.97|8
1656812270000|2022-07-03 01:37:50|93.28|91.98|93.24|91.94|93.28|91.98|93.24|91.94|8
1656812280000|2022-07-03 01:38:00|93.25|91.95|93.3|92|93.3|92|93.25|91.95|2
1656812290000|2022-07-03 01:38:10|93.31|92.01|93.32|92.02|93.33|92.03|93.31|92.01|3
1656812310000|2022-07-03 01:38:30|93.31|92.01|93.31|92.01|93.31|92.01|93.31|92.01|1
1656812340000|2022-07-03 01:39:00|93.3|92|93.31|92.01|93.31|92.01|93.3|92|4
1656812360000|2022-07-03 01:39:20|93.32|92.02|93.32|92.02|93.32|92.02|93.32|92.02|1
1656812390000|2022-07-03 01:39:50|93.33|92.03|93.33|92.03|93.33|92.03|93.33|92.03|1
1656812400000|2022-07-03 01:40:00|93.32|92.02|93.31|92.01|93.32|92.02|93.31|92.01|2
1656812420000|2022-07-03 01:40:20|93.32|92.02|93.31|92.01|93.32|92.02|93.31|92.01|6
1656812430000|2022-07-03 01:40:30|93.32|92.02|93.31|92.01|93.32|92.02|93.31|92.01|2
1656812440000|2022-07-03 01:40:40|93.32|92.02|93.32|92.02|93.32|92.02|93.32|92.02|1
1656812450000|2022-07-03 01:40:50|93.31|92.01|93.32|92.02|93.32|92.02|93.31|92.01|2
1656812460000|2022-07-03 01:41:00|93.31|92.01|93.31|92.01|93.31|92.01|93.31|92.01|1
1656812490000|2022-07-03 01:41:30|93.32|92.02|93.31|92.01|93.32|92.02|93.31|92.01|2
1656812500000|2022-07-03 01:41:40|93.3|92|93.3|92|93.31|92.01|93.3|92|3
1656812510000|2022-07-03 01:41:50|93.31|92.01|93.3|92|93.31|92.01|93.3|92|2
1656812520000|2022-07-03 01:42:00|93.31|92.01|93.31|92.01|93.31|92.01|93.31|92.01|1
1656812540000|2022-07-03 01:42:20|93.3|92|93.3|92|93.3|92|93.3|92|1
1656812550000|2022-07-03 01:42:30|93.32|92.02|93.3|92|93.32|92.02|93.3|92|3
1656812570000|2022-07-03 01:42:50|93.29|91.99|93.24|91.94|93.29|91.99|93.24|91.94|4
1656812580000|2022-07-03 01:43:00|93.25|91.95|93.21|91.91|93.25|91.95|93.21|91.91|6
1656812590000|2022-07-03 01:43:10|93.22|91.92|93.22|91.92|93.23|91.93|93.21|91.91|4
1656812600000|2022-07-03 01:43:20|93.23|91.93|93.13|91.83|93.23|91.93|93.13|91.83|10
1656812610000|2022-07-03 01:43:30|93.14|91.84|93.13|91.83|93.14|91.84|93.13|91.83|2
1656812620000|2022-07-03 01:43:40|93.12|91.82|93.13|91.83|93.13|91.83|93.12|91.82|2
1656812640000|2022-07-03 01:44:00|93.12|91.82|93.09|91.79|93.13|91.83|93.09|91.79|5
1656812650000|2022-07-03 01:44:10|93.08|91.78|93.07|91.77|93.08|91.78|93.07|91.77|2
1656812660000|2022-07-03 01:44:20|93.06|91.76|93.08|91.78|93.08|91.78|93.06|91.76|3
1656812670000|2022-07-03 01:44:30|93.07|91.77|93.14|91.84|93.14|91.84|93.07|91.77|7
1656812690000|2022-07-03 01:44:50|93.13|91.83|93.14|91.84|93.14|91.84|93.13|91.83|4
1656812700000|2022-07-03 01:45:00|93.13|91.83|93.14|91.84|93.14|91.84|93.13|91.83|2
1656812710000|2022-07-03 01:45:10|93.13|91.83|93.13|91.83|93.13|91.83|93.13|91.83|1
1656812720000|2022-07-03 01:45:20|93.12|91.82|93.1|91.8|93.12|91.82|93.1|91.8|2
1656812730000|2022-07-03 01:45:30|93.09|91.79|93.09|91.79|93.09|91.79|93.09|91.79|1
1656812740000|2022-07-03 01:45:40|93.11|91.81|93.09|91.79|93.11|91.81|93.09|91.79|3
1656812750000|2022-07-03 01:45:50|93.08|91.78|93.03|91.73|93.08|91.78|93.03|91.73|4
1656812760000|2022-07-03 01:46:00|93.04|91.74|93.03|91.73|93.04|91.74|93.03|91.73|2
1656812770000|2022-07-03 01:46:10|93.04|91.74|93.03|91.73|93.04|91.74|93.03|91.73|4
1656812790000|2022-07-03 01:46:30|93.04|91.74|93.04|91.74|93.04|91.74|93.04|91.74|1
1656812810000|2022-07-03 01:46:50|93.03|91.73|93.03|91.73|93.03|91.73|93.03|91.73|1
1656812820000|2022-07-03 01:47:00|93.02|91.72|93.04|91.74|93.04|91.74|93.02|91.72|3
1656812830000|2022-07-03 01:47:10|93.03|91.73|93.03|91.73|93.04|91.74|93.03|91.73|5
1656812840000|2022-07-03 01:47:20|93.04|91.74|93.07|91.77|93.1|91.8|93.04|91.74|5
1656812850000|2022-07-03 01:47:30|93.08|91.78|93.08|91.78|93.08|91.78|93.08|91.78|1
1656812860000|2022-07-03 01:47:40|93.09|91.79|93.08|91.78|93.09|91.79|93.08|91.78|2
1656812870000|2022-07-03 01:47:50|93.12|91.82|93.14|91.84|93.17|91.87|93.12|91.82|6
1656812890000|2022-07-03 01:48:10|93.13|91.83|93.18|91.88|93.19|91.89|93.13|91.83|4
1656812900000|2022-07-03 01:48:20|93.17|91.87|93.15|91.85|93.17|91.87|93.15|91.85|7
1656812910000|2022-07-03 01:48:30|93.16|91.86|93.17|91.87|93.17|91.87|93.16|91.86|4
1656812920000|2022-07-03 01:48:40|93.16|91.86|93.16|91.86|93.16|91.86|93.16|91.86|1
1656812930000|2022-07-03 01:48:50|93.15|91.85|93.15|91.85|93.16|91.86|93.15|91.85|3
1656812950000|2022-07-03 01:49:10|93.14|91.84|93.13|91.83|93.14|91.84|93.13|91.83|2
1656812960000|2022-07-03 01:49:20|93.14|91.84|93.13|91.83|93.14|91.84|93.13|91.83|2
1656812970000|2022-07-03 01:49:30|93.12|91.82|93.09|91.79|93.14|91.84|93.09|91.79|6
1656812980000|2022-07-03 01:49:40|93.08|91.78|93.07|91.77|93.09|91.79|93.04|91.74|8
1656812990000|2022-07-03 01:49:50|93.06|91.76|93.08|91.78|93.08|91.78|93.05|91.75|7
1656813000000|2022-07-03 01:50:00|93.05|91.75|93.05|91.75|93.05|91.75|93.05|91.75|1
1656813010000|2022-07-03 01:50:10|93.06|91.76|93.1|91.8|93.1|91.8|93.06|91.76|5
1656813020000|2022-07-03 01:50:20|93.09|91.79|93.08|91.78|93.09|91.79|93.08|91.78|2
1656813030000|2022-07-03 01:50:30|93.07|91.77|93.04|91.74|93.07|91.77|93.04|91.74|4
1656813040000|2022-07-03 01:50:40|93.05|91.75|93.05|91.75|93.05|91.75|93.03|91.73|5
1656813050000|2022-07-03 01:50:50|93.04|91.74|93.03|91.73|93.04|91.74|93.03|91.73|2
1656813060000|2022-07-03 01:51:00|93.04|91.74|93.13|91.83|93.13|91.83|93.04|91.74|7
1656813080000|2022-07-03 01:51:20|93.12|91.82|93.22|91.92|93.23|91.93|93.12|91.82|9
1656813090000|2022-07-03 01:51:30|93.21|91.91|93.21|91.91|93.21|91.91|93.21|91.91|1
1656813110000|2022-07-03 01:51:50|93.22|91.92|93.21|91.91|93.22|91.92|93.21|91.91|4
1656813120000|2022-07-03 01:52:00|93.22|91.92|93.21|91.91|93.22|91.92|93.21|91.91|6
1656813130000|2022-07-03 01:52:10|93.22|91.92|93.22|91.92|93.22|91.92|93.21|91.91|9
1656813140000|2022-07-03 01:52:20|93.21|91.91|93.21|91.91|93.22|91.92|93.21|91.91|3
1656813160000|2022-07-03 01:52:40|93.22|91.92|93.22|91.92|93.22|91.92|93.22|91.92|1
1656813180000|2022-07-03 01:53:00|93.23|91.93|93.24|91.94|93.26|91.96|93.23|91.93|3
1656813190000|2022-07-03 01:53:10|93.25|91.95|93.25|91.95|93.25|91.95|93.25|91.95|1
1656813200000|2022-07-03 01:53:20|93.26|91.96|93.3|92|93.3|92|93.26|91.96|2
1656813230000|2022-07-03 01:53:50|93.29|91.99|93.29|91.99|93.29|91.99|93.29|91.99|1
1656813240000|2022-07-03 01:54:00|93.27|91.97|93.26|91.96|93.27|91.97|93.26|91.96|2
1656813250000|2022-07-03 01:54:10|93.24|91.94|93.24|91.94|93.24|91.94|93.24|91.94|1
1656813290000|2022-07-03 01:54:50|93.25|91.95|93.33|92.03|93.33|92.03|93.25|91.95|3
1656813300000|2022-07-03 01:55:00|93.34|92.04|93.34|92.04|93.34|92.04|93.33|92.03|3
1656813310000|2022-07-03 01:55:10|93.32|92.02|93.33|92.03|93.33|92.03|93.32|92.02|2
1656813330000|2022-07-03 01:55:30|93.32|92.02|93.32|92.02|93.32|92.02|93.32|92.02|1
1656813350000|2022-07-03 01:55:50|93.33|92.03|93.32|92.02|93.33|92.03|93.32|92.02|2
1656813360000|2022-07-03 01:56:00|93.33|92.03|93.33|92.03|93.33|92.03|93.33|92.03|1
1656813370000|2022-07-03 01:56:10|93.32|92.02|93.32|92.02|93.33|92.03|93.32|92.02|3
1656813400000|2022-07-03 01:56:40|93.33|92.03|93.4|92.1|93.4|92.1|93.33|92.03|4
1656813410000|2022-07-03 01:56:50|93.41|92.11|93.42|92.12|93.42|92.12|93.41|92.11|2
1656813420000|2022-07-03 01:57:00|93.41|92.11|93.41|92.11|93.41|92.11|93.41|92.11|1
1656813430000|2022-07-03 01:57:10|93.4|92.1|93.35|92.05|93.4|92.1|93.35|92.05|3
1656813440000|2022-07-03 01:57:20|93.34|92.04|93.39|92.09|93.4|92.1|93.34|92.04|10
1656813450000|2022-07-03 01:57:30|93.36|92.06|93.36|92.06|93.36|92.06|93.36|92.06|1
1656813460000|2022-07-03 01:57:40|93.35|92.05|93.33|92.03|93.35|92.05|93.33|92.03|3
1656813480000|2022-07-03 01:58:00|93.32|92.02|93.34|92.04|93.34|92.04|93.32|92.02|3
1656813520000|2022-07-03 01:58:40|93.33|92.03|93.33|92.03|93.33|92.03|93.33|92.03|1
1656813580000|2022-07-03 01:59:40|93.32|92.02|93.32|92.02|93.32|92.02|93.32|92.02|1
1656813600000|2022-07-03 02:00:00|93.3|92|93.27|91.97|93.3|92|93.27|91.97|6
1656813610000|2022-07-03 02:00:10|93.26|91.96|93.26|91.96|93.26|91.96|93.26|91.96|1
1656813630000|2022-07-03 02:00:30|93.25|91.95|93.25|91.95|93.25|91.95|93.25|91.95|1
1656813650000|2022-07-03 02:00:50|93.23|91.93|93.23|91.93|93.23|91.93|93.23|91.93|1
1656813660000|2022-07-03 02:01:00|93.27|91.97|93.32|92.02|93.32|92.02|93.27|91.97|3
1656813670000|2022-07-03 02:01:10|93.33|92.03|93.32|92.02|93.33|92.03|93.32|92.02|2
1656813680000|2022-07-03 02:01:20|93.3|92|93.29|91.99|93.3|92|93.29|91.99|2
1656813690000|2022-07-03 02:01:30|93.3|92|93.3|92|93.3|92|93.3|92|1
1656813720000|2022-07-03 02:02:00|93.31|92.01|93.31|92.01|93.31|92.01|93.31|92.01|1
1656813730000|2022-07-03 02:02:10|93.3|92|93.3|92|93.3|92|93.3|92|1
1656813750000|2022-07-03 02:02:30|93.29|91.99|93.28|91.98|93.29|91.99|93.28|91.98|2
1656813770000|2022-07-03 02:02:50|93.29|91.99|93.29|91.99|93.29|91.99|93.29|91.99|1
1656813780000|2022-07-03 02:03:00|93.28|91.98|93.31|92.01|93.31|92.01|93.28|91.98|3
1656813790000|2022-07-03 02:03:10|93.34|92.04|93.34|92.04|93.34|92.04|93.34|92.04|1
1656813800000|2022-07-03 02:03:20|93.33|92.03|93.33|92.03|93.33|92.03|93.33|92.03|1
1656813810000|2022-07-03 02:03:30|93.32|92.02|93.34|92.04|93.34|92.04|93.32|92.02|3
1656813820000|2022-07-03 02:03:40|93.33|92.03|93.33|92.03|93.33|92.03|93.33|92.03|1
1656813830000|2022-07-03 02:03:50|93.34|92.04|93.34|92.04|93.34|92.04|93.34|92.04|1
1656813840000|2022-07-03 02:04:00|93.33|92.03|93.33|92.03|93.33|92.03|93.33|92.03|1
1656813880000|2022-07-03 02:04:40|93.32|92.02|93.32|92.02|93.32|92.02|93.32|92.02|1
1656813900000|2022-07-03 02:05:00|93.33|92.03|93.32|92.02|93.33|92.03|93.32|92.02|2
1656813910000|2022-07-03 02:05:10|93.33|92.03|93.35|92.05|93.35|92.05|93.33|92.03|3
1656813940000|2022-07-03 02:05:40|93.34|92.04|93.43|92.13|93.43|92.13|93.34|92.04|5
1656813980000|2022-07-03 02:06:20|93.44|92.14|93.44|92.14|93.44|92.14|93.44|92.14|1
1656813990000|2022-07-03 02:06:30|93.45|92.15|93.44|92.14|93.45|92.15|93.44|92.14|2
1656814010000|2022-07-03 02:06:50|93.42|92.12|93.42|92.12|93.42|92.12|93.42|92.12|1
1656814020000|2022-07-03 02:07:00|93.43|92.13|93.43|92.13|93.43|92.13|93.43|92.13|1
1656814060000|2022-07-03 02:07:40|93.42|92.12|93.35|92.05|93.42|92.12|93.35|92.05|6
1656814090000|2022-07-03 02:08:10|93.34|92.04|93.34|92.04|93.34|92.04|93.34|92.04|1
1656814100000|2022-07-03 02:08:20|93.33|92.03|93.33|92.03|93.33|92.03|93.33|92.03|1
1656814120000|2022-07-03 02:08:40|93.34|92.04|93.37|92.07|93.38|92.08|93.33|92.03|5
1656814130000|2022-07-03 02:08:50|93.35|92.05|93.34|92.04|93.35|92.05|93.34|92.04|2
1656814200000|2022-07-03 02:10:00|93.35|92.05|93.34|92.04|93.35|92.05|93.34|92.04|2
1656814220000|2022-07-03 02:10:20|93.35|92.05|93.34|92.04|93.35|92.05|93.34|92.04|2
1656814250000|2022-07-03 02:10:50|93.4|92.1|93.37|92.07|93.4|92.1|93.37|92.07|4
1656814270000|2022-07-03 02:11:10|93.36|92.06|93.35|92.05|93.36|92.06|93.35|92.05|2
1656814280000|2022-07-03 02:11:20|93.36|92.06|93.44|92.14|93.44|92.14|93.36|92.06|5
1656814300000|2022-07-03 02:11:40|93.49|92.19|93.49|92.19|93.49|92.19|93.49|92.19|1
1656814310000|2022-07-03 02:11:50|93.48|92.18|93.48|92.18|93.48|92.18|93.48|92.18|1
1656814320000|2022-07-03 02:12:00|93.5|92.2|93.49|92.19|93.5|92.2|93.49|92.19|2
1656814330000|2022-07-03 02:12:10|93.48|92.18|93.48|92.18|93.48|92.18|93.48|92.18|1
1656814340000|2022-07-03 02:12:20|93.47|92.17|93.47|92.17|93.48|92.18|93.47|92.17|3
1656814350000|2022-07-03 02:12:30|93.48|92.18|93.48|92.18|93.48|92.18|93.48|92.18|1
1656814380000|2022-07-03 02:13:00|93.46|92.16|93.46|92.16|93.46|92.16|93.45|92.15|3
1656814390000|2022-07-03 02:13:10|93.45|92.15|93.45|92.15|93.45|92.15|93.45|92.15|1
1656814400000|2022-07-03 02:13:20|93.46|92.16|93.46|92.16|93.46|92.16|93.46|92.16|1
1656814410000|2022-07-03 02:13:30|93.47|92.17|93.47|92.17|93.47|92.17|93.47|92.17|1
1656814430000|2022-07-03 02:13:50|93.46|92.16|93.45|92.15|93.46|92.16|93.45|92.15|2
1656814450000|2022-07-03 02:14:10|93.46|92.16|93.5|92.2|93.51|92.21|93.46|92.16|4
1656814470000|2022-07-03 02:14:30|93.48|92.18|93.48|92.18|93.48|92.18|93.48|92.18|1
1656814500000|2022-07-03 02:15:00|93.47|92.17|93.48|92.18|93.48|92.18|93.47|92.17|2
1656814510000|2022-07-03 02:15:10|93.46|92.16|93.46|92.16|93.48|92.18|93.46|92.16|3
1656814530000|2022-07-03 02:15:30|93.45|92.15|93.45|92.15|93.45|92.15|93.45|92.15|1
1656814540000|2022-07-03 02:15:40|93.47|92.17|93.45|92.15|93.47|92.17|93.45|92.15|2
1656814640000|2022-07-03 02:17:20|93.5|92.2|93.55|92.25|93.55|92.25|93.5|92.2|6
1656814670000|2022-07-03 02:17:50|93.54|92.24|93.55|92.25|93.55|92.25|93.54|92.24|2
1656814680000|2022-07-03 02:18:00|93.53|92.23|93.52|92.22|93.53|92.23|93.52|92.22|2
1656814690000|2022-07-03 02:18:10|93.53|92.23|93.53|92.23|93.53|92.23|93.53|92.23|1
1656814700000|2022-07-03 02:18:20|93.54|92.24|93.54|92.24|93.54|92.24|93.54|92.24|1
1656814720000|2022-07-03 02:18:40|93.53|92.23|93.51|92.21|93.53|92.23|93.51|92.21|3
1656814750000|2022-07-03 02:19:10|93.5|92.2|93.51|92.21|93.51|92.21|93.5|92.2|2
1656814790000|2022-07-03 02:19:50|93.57|92.27|93.56|92.26|93.57|92.27|93.55|92.25|3
1656814820000|2022-07-03 02:20:20|93.55|92.25|93.56|92.26|93.56|92.26|93.55|92.25|2
1656814880000|2022-07-03 02:21:20|93.57|92.27|93.58|92.28|93.58|92.28|93.57|92.27|2
1656814920000|2022-07-03 02:22:00|93.59|92.29|93.63|92.33|93.65|92.35|93.59|92.29|10
1656814930000|2022-07-03 02:22:10|93.6|92.3|93.61|92.31|93.61|92.31|93.6|92.3|2
1656814980000|2022-07-03 02:23:00|93.6|92.3|93.6|92.3|93.6|92.3|93.6|92.3|1
1656814990000|2022-07-03 02:23:10|93.59|92.29|93.59|92.29|93.59|92.29|93.59|92.29|1
1656815030000|2022-07-03 02:23:50|93.55|92.25|93.55|92.25|93.55|92.25|93.55|92.25|1
1656815040000|2022-07-03 02:24:00|93.56|92.26|93.58|92.28|93.58|92.28|93.55|92.25|5
1656815050000|2022-07-03 02:24:10|93.57|92.27|93.58|92.28|93.58|92.28|93.57|92.27|2
1656815060000|2022-07-03 02:24:20|93.57|92.27|93.56|92.26|93.57|92.27|93.56|92.26|2
1656815080000|2022-07-03 02:24:40|93.57|92.27|93.56|92.26|93.57|92.27|93.56|92.26|4
1656815150000|2022-07-03 02:25:50|93.55|92.25|93.56|92.26|93.56|92.26|93.55|92.25|4
1656815170000|2022-07-03 02:26:10|93.55|92.25|93.52|92.22|93.55|92.25|93.52|92.22|4
1656815180000|2022-07-03 02:26:20|93.53|92.23|93.56|92.26|93.56|92.26|93.53|92.23|3
1656815200000|2022-07-03 02:26:40|93.55|92.25|93.54|92.24|93.55|92.25|93.54|92.24|2
1656815210000|2022-07-03 02:26:50|93.55|92.25|93.54|92.24|93.55|92.25|93.54|92.24|4
1656815260000|2022-07-03 02:27:40|93.55|92.25|93.55|92.25|93.55|92.25|93.55|92.25|1
1656815290000|2022-07-03 02:28:10|93.54|92.24|93.55|92.25|93.55|92.25|93.54|92.24|2
1656815320000|2022-07-03 02:28:40|93.57|92.27|93.58|92.28|93.62|92.32|93.57|92.27|11
1656815330000|2022-07-03 02:28:50|93.59|92.29|93.59|92.29|93.59|92.29|93.59|92.29|1
1656815340000|2022-07-03 02:29:00|93.56|92.26|93.55|92.25|93.57|92.27|93.54|92.24|7
1656815350000|2022-07-03 02:29:10|93.54|92.24|93.54|92.24|93.54|92.24|93.54|92.24|1
1656815360000|2022-07-03 02:29:20|93.55|92.25|93.55|92.25|93.55|92.25|93.55|92.25|1
1656815370000|2022-07-03 02:29:30|93.54|92.24|93.54|92.24|93.54|92.24|93.54|92.24|1
1656815380000|2022-07-03 02:29:40|93.55|92.25|93.54|92.24|93.55|92.25|93.54|92.24|2
1656815400000|2022-07-03 02:30:00|93.53|92.23|93.53|92.23|93.53|92.23|93.53|92.23|1
1656815410000|2022-07-03 02:30:10|93.54|92.24|93.54|92.24|93.54|92.24|93.54|92.24|1
1656815420000|2022-07-03 02:30:20|93.55|92.25|93.58|92.28|93.59|92.29|93.55|92.25|5
1656815430000|2022-07-03 02:30:30|93.59|92.29|93.62|92.32|93.62|92.32|93.59|92.29|6
1656815440000|2022-07-03 02:30:40|93.61|92.31|93.74|92.44|93.74|92.44|93.61|92.31|11
1656815460000|2022-07-03 02:31:00|93.75|92.45|93.77|92.47|93.77|92.47|93.75|92.45|3
1656815470000|2022-07-03 02:31:10|93.76|92.46|93.74|92.44|93.76|92.46|93.74|92.44|3
1656815490000|2022-07-03 02:31:30|93.73|92.43|93.73|92.43|93.73|92.43|93.73|92.43|1
1656815500000|2022-07-03 02:31:40|93.72|92.42|93.72|92.42|93.72|92.42|93.72|92.42|1
1656815520000|2022-07-03 02:32:00|93.71|92.41|93.71|92.41|93.71|92.41|93.71|92.41|1
1656815550000|2022-07-03 02:32:30|93.74|92.44|93.74|92.44|93.75|92.45|93.74|92.44|3
1656815560000|2022-07-03 02:32:40|93.73|92.43|93.76|92.46|93.76|92.46|93.73|92.43|5
1656815570000|2022-07-03 02:32:50|93.77|92.47|93.79|92.49|93.79|92.49|93.77|92.47|2
1656815580000|2022-07-03 02:33:00|93.78|92.48|93.78|92.48|93.78|92.48|93.78|92.48|1
1656815590000|2022-07-03 02:33:10|93.77|92.47|93.77|92.47|93.77|92.47|93.77|92.47|1
1656815600000|2022-07-03 02:33:20|93.76|92.46|93.76|92.46|93.76|92.46|93.76|92.46|1
1656815610000|2022-07-03 02:33:30|93.75|92.45|93.75|92.45|93.75|92.45|93.75|92.45|1
1656815630000|2022-07-03 02:33:50|93.8|92.5|93.81|92.51|93.81|92.51|93.8|92.5|4
1656815640000|2022-07-03 02:34:00|93.8|92.5|93.77|92.47|93.8|92.5|93.76|92.46|5
1656815650000|2022-07-03 02:34:10|93.76|92.46|93.76|92.46|93.76|92.46|93.76|92.46|1
1656815680000|2022-07-03 02:34:40|93.78|92.48|93.76|92.46|93.78|92.48|93.76|92.46|2
1656815690000|2022-07-03 02:34:50|93.77|92.47|93.77|92.47|93.78|92.48|93.76|92.46|5
1656815710000|2022-07-03 02:35:10|93.78|92.48|93.8|92.5|93.81|92.51|93.78|92.48|3
1656815730000|2022-07-03 02:35:30|93.79|92.49|93.79|92.49|93.79|92.49|93.79|92.49|1
1656815760000|2022-07-03 02:36:00|93.8|92.5|93.87|92.57|93.87|92.57|93.8|92.5|5
1656815800000|2022-07-03 02:36:40|93.86|92.56|93.86|92.56|93.86|92.56|93.86|92.56|1
1656815810000|2022-07-03 02:36:50|93.88|92.58|93.89|92.59|93.9|92.6|93.88|92.58|4
1656815820000|2022-07-03 02:37:00|93.9|92.6|93.87|92.57|93.9|92.6|93.87|92.57|4
1656815830000|2022-07-03 02:37:10|93.86|92.56|93.86|92.56|93.87|92.57|93.86|92.56|5
1656815850000|2022-07-03 02:37:30|93.87|92.57|93.88|92.58|93.88|92.58|93.87|92.57|2
1656815860000|2022-07-03 02:37:40|93.89|92.59|93.89|92.59|93.89|92.59|93.89|92.59|1
1656815870000|2022-07-03 02:37:50|93.9|92.6|93.9|92.6|93.9|92.6|93.9|92.6|1
1656815880000|2022-07-03 02:38:00|93.89|92.59|93.89|92.59|93.89|92.59|93.89|92.59|1
1656815960000|2022-07-03 02:39:20|93.9|92.6|93.89|92.59|93.9|92.6|93.89|92.59|2
1656815980000|2022-07-03 02:39:40|93.88|92.58|93.89|92.59|93.89|92.59|93.88|92.58|2
1656816030000|2022-07-03 02:40:30|93.9|92.6|93.9|92.6|93.9|92.6|93.9|92.6|1
1656816070000|2022-07-03 02:41:10|93.89|92.59|93.9|92.6|93.9|92.6|93.89|92.59|2
1656816090000|2022-07-03 02:41:30|93.89|92.59|93.9|92.6|93.9|92.6|93.89|92.59|4
1656816120000|2022-07-03 02:42:00|93.89|92.59|93.86|92.56|93.89|92.59|93.86|92.56|3
1656816150000|2022-07-03 02:42:30|93.87|92.57|93.87|92.57|93.87|92.57|93.86|92.56|3
1656816180000|2022-07-03 02:43:00|93.94|92.64|93.93|92.63|93.94|92.64|93.93|92.63|2
1656816190000|2022-07-03 02:43:10|93.92|92.62|93.92|92.62|93.92|92.62|93.92|92.62|1
1656816200000|2022-07-03 02:43:20|93.91|92.61|93.91|92.61|93.91|92.61|93.91|92.61|1
1656816210000|2022-07-03 02:43:30|93.9|92.6|93.86|92.56|93.91|92.61|93.86|92.56|5
1656816220000|2022-07-03 02:43:40|93.85|92.55|93.87|92.57|93.87|92.57|93.85|92.55|3
1656816230000|2022-07-03 02:43:50|93.89|92.59|93.87|92.57|93.89|92.59|93.87|92.57|2
1656816240000|2022-07-03 02:44:00|93.86|92.56|93.87|92.57|93.87|92.57|93.86|92.56|2
1656816250000|2022-07-03 02:44:10|93.86|92.56|93.87|92.57|93.87|92.57|93.86|92.56|6
1656816260000|2022-07-03 02:44:20|93.86|92.56|93.87|92.57|93.87|92.57|93.86|92.56|4
1656816290000|2022-07-03 02:44:50|93.88|92.58|93.88|92.58|93.88|92.58|93.88|92.58|1
1656816310000|2022-07-03 02:45:10|93.87|92.57|93.87|92.57|93.87|92.57|93.87|92.57|1
1656816320000|2022-07-03 02:45:20|93.86|92.56|93.86|92.56|93.86|92.56|93.86|92.56|1
1656816330000|2022-07-03 02:45:30|93.87|92.57|93.86|92.56|93.87|92.57|93.86|92.56|2
1656816340000|2022-07-03 02:45:40|93.87|92.57|93.87|92.57|93.87|92.57|93.87|92.57|1
1656816350000|2022-07-03 02:45:50|93.88|92.58|93.87|92.57|93.88|92.58|93.87|92.57|2
1656816360000|2022-07-03 02:46:00|93.86|92.56|93.88|92.58|93.88|92.58|93.86|92.56|3
1656816380000|2022-07-03 02:46:20|93.87|92.57|93.87|92.57|93.87|92.57|93.87|92.57|1
1656816390000|2022-07-03 02:46:30|93.88|92.58|93.9|92.6|93.93|92.63|93.88|92.58|6
1656816400000|2022-07-03 02:46:40|93.91|92.61|93.9|92.6|93.91|92.61|93.9|92.6|2
1656816410000|2022-07-03 02:46:50|93.91|92.61|93.9|92.6|93.91|92.61|93.9|92.6|2
1656816460000|2022-07-03 02:47:40|93.91|92.61|93.9|92.6|93.91|92.61|93.9|92.6|4
1656816480000|2022-07-03 02:48:00|93.91|92.61|93.91|92.61|93.91|92.61|93.91|92.61|1
1656816510000|2022-07-03 02:48:30|93.89|92.59|93.89|92.59|93.89|92.59|93.89|92.59|1
1656816520000|2022-07-03 02:48:40|93.91|92.61|93.85|92.55|93.91|92.61|93.85|92.55|5
1656816530000|2022-07-03 02:48:50|93.84|92.54|93.89|92.59|93.9|92.6|93.84|92.54|6
1656816540000|2022-07-03 02:49:00|93.88|92.58|93.89|92.59|93.9|92.6|93.88|92.58|4
1656816550000|2022-07-03 02:49:10|93.87|92.57|93.87|92.57|93.87|92.57|93.87|92.57|1
1656816560000|2022-07-03 02:49:20|93.88|92.58|93.86|92.56|93.88|92.58|93.86|92.56|3
1656816570000|2022-07-03 02:49:30|93.87|92.57|93.87|92.57|93.87|92.57|93.87|92.57|1
1656816580000|2022-07-03 02:49:40|93.88|92.58|93.88|92.58|93.88|92.58|93.88|92.58|1
1656816590000|2022-07-03 02:49:50|93.93|92.63|93.93|92.63|93.93|92.63|93.93|92.63|1
1656816600000|2022-07-03 02:50:00|93.92|92.62|93.92|92.62|93.92|92.62|93.9|92.6|5
1656816610000|2022-07-03 02:50:10|93.91|92.61|93.9|92.6|93.91|92.61|93.9|92.6|2
1656816630000|2022-07-03 02:50:30|93.91|92.61|93.91|92.61|93.91|92.61|93.9|92.6|3
1656816640000|2022-07-03 02:50:40|93.92|92.62|93.92|92.62|93.92|92.62|93.92|92.62|1
1656816700000|2022-07-03 02:51:40|93.91|92.61|93.92|92.62|93.92|92.62|93.91|92.61|2
1656816730000|2022-07-03 02:52:10|93.91|92.61|93.91|92.61|93.91|92.61|93.91|92.61|1
1656816740000|2022-07-03 02:52:20|93.92|92.62|93.91|92.61|93.92|92.62|93.91|92.61|2
1656816750000|2022-07-03 02:52:30|93.9|92.6|93.9|92.6|93.9|92.6|93.9|92.6|1
1656816760000|2022-07-03 02:52:40|93.91|92.61|93.9|92.6|93.91|92.61|93.9|92.6|2
1656816790000|2022-07-03 02:53:10|93.93|92.63|93.92|92.62|93.93|92.63|93.92|92.62|4
1656816820000|2022-07-03 02:53:40|93.91|92.61|93.92|92.62|93.92|92.62|93.91|92.61|2
1656816830000|2022-07-03 02:53:50|93.91|92.61|93.85|92.55|93.91|92.61|93.84|92.54|6
1656816840000|2022-07-03 02:54:00|93.84|92.54|93.83|92.53|93.84|92.54|93.83|92.53|2
1656816850000|2022-07-03 02:54:10|93.82|92.52|93.74|92.44|93.82|92.52|93.74|92.44|9
1656816870000|2022-07-03 02:54:30|93.75|92.45|93.76|92.46|93.76|92.46|93.75|92.45|2
1656816880000|2022-07-03 02:54:40|93.75|92.45|93.74|92.44|93.77|92.47|93.74|92.44|4
1656816910000|2022-07-03 02:55:10|93.75|92.45|93.75|92.45|93.75|92.45|93.75|92.45|1
1656816950000|2022-07-03 02:55:50|93.76|92.46|93.76|92.46|93.76|92.46|93.76|92.46|1
1656816980000|2022-07-03 02:56:20|93.75|92.45|93.75|92.45|93.75|92.45|93.75|92.45|1
1656816990000|2022-07-03 02:56:30|93.77|92.47|93.82|92.52|93.82|92.52|93.77|92.47|3
1656817000000|2022-07-03 02:56:40|93.8|92.5|93.78|92.48|93.8|92.5|93.76|92.46|7
1656817010000|2022-07-03 02:56:50|93.8|92.5|93.82|92.52|93.82|92.52|93.8|92.5|3
1656817020000|2022-07-03 02:57:00|93.81|92.51|93.81|92.51|93.81|92.51|93.8|92.5|5
1656817040000|2022-07-03 02:57:20|93.79|92.49|93.77|92.47|93.8|92.5|93.76|92.46|10
1656817050000|2022-07-03 02:57:30|93.76|92.46|93.77|92.47|93.77|92.47|93.76|92.46|8
1656817060000|2022-07-03 02:57:40|93.76|92.46|93.77|92.47|93.77|92.47|93.76|92.46|4
1656817070000|2022-07-03 02:57:50|93.76|92.46|93.76|92.46|93.76|92.46|93.76|92.46|1
1656817080000|2022-07-03 02:58:00|93.77|92.47|93.77|92.47|93.77|92.47|93.77|92.47|1
1656817110000|2022-07-03 02:58:30|93.76|92.46|93.77|92.47|93.77|92.47|93.76|92.46|4
1656817130000|2022-07-03 02:58:50|93.76|92.46|93.76|92.46|93.77|92.47|93.76|92.46|3
1656817150000|2022-07-03 02:59:10|93.79|92.49|93.76|92.46|93.79|92.49|93.76|92.46|2
1656817180000|2022-07-03 02:59:40|93.77|92.47|93.76|92.46|93.77|92.47|93.76|92.46|2
1656817190000|2022-07-03 02:59:50|93.8|92.5|93.81|92.51|93.84|92.54|93.8|92.5|6
1656817200000|2022-07-03 03:00:00|93.79|92.49|93.76|92.46|93.79|92.49|93.76|92.46|5
1656817210000|2022-07-03 03:00:10|93.75|92.45|93.74|92.44|93.75|92.45|93.74|92.44|2
1656817230000|2022-07-03 03:00:30|93.73|92.43|93.73|92.43|93.73|92.43|93.73|92.43|1
1656817240000|2022-07-03 03:00:40|93.71|92.41|93.67|92.37|93.71|92.41|93.67|92.37|3
1656817250000|2022-07-03 03:00:50|93.66|92.36|93.65|92.35|93.66|92.36|93.64|92.34|4
1656817260000|2022-07-03 03:01:00|93.64|92.34|93.59|92.29|93.64|92.34|93.58|92.28|4
1656817290000|2022-07-03 03:01:30|93.58|92.28|93.58|92.28|93.58|92.28|93.58|92.28|1
1656817300000|2022-07-03 03:01:40|93.59|92.29|93.59|92.29|93.59|92.29|93.59|92.29|1
1656817320000|2022-07-03 03:02:00|93.6|92.3|93.6|92.3|93.6|92.3|93.59|92.29|5
1656817330000|2022-07-03 03:02:10|93.61|92.31|93.61|92.31|93.61|92.31|93.61|92.31|1
1656817340000|2022-07-03 03:02:20|93.6|92.3|93.58|92.28|93.6|92.3|93.58|92.28|3
1656817350000|2022-07-03 03:02:30|93.59|92.29|93.59|92.29|93.59|92.29|93.59|92.29|1
1656817390000|2022-07-03 03:03:10|93.57|92.27|93.53|92.23|93.57|92.27|93.52|92.22|6
1656817420000|2022-07-03 03:03:40|93.55|92.25|93.55|92.25|93.55|92.25|93.55|92.25|1
1656817440000|2022-07-03 03:04:00|93.58|92.28|93.55|92.25|93.59|92.29|93.55|92.25|6
1656817470000|2022-07-03 03:04:30|93.54|92.24|93.52|92.22|93.54|92.24|93.52|92.22|2
1656817480000|2022-07-03 03:04:40|93.54|92.24|93.55|92.25|93.55|92.25|93.54|92.24|2
1656817490000|2022-07-03 03:04:50|93.54|92.24|93.54|92.24|93.54|92.24|93.53|92.23|3
1656817500000|2022-07-03 03:05:00|93.55|92.25|93.49|92.19|93.55|92.25|93.49|92.19|5
1656817510000|2022-07-03 03:05:10|93.5|92.2|93.49|92.19|93.5|92.2|93.49|92.19|2
1656817520000|2022-07-03 03:05:20|93.51|92.21|93.51|92.21|93.51|92.21|93.51|92.21|1
1656817530000|2022-07-03 03:05:30|93.5|92.2|93.49|92.19|93.5|92.2|93.49|92.19|2
1656817680000|2022-07-03 03:08:00|93.48|92.18|93.49|92.19|93.49|92.19|93.48|92.18|2
1656817780000|2022-07-03 03:09:40|93.48|92.18|93.49|92.19|93.49|92.19|93.48|92.18|2
1656817800000|2022-07-03 03:10:00|93.47|92.17|93.47|92.17|93.47|92.17|93.47|92.17|1
1656817810000|2022-07-03 03:10:10|93.48|92.18|93.48|92.18|93.48|92.18|93.48|92.18|1
1656817820000|2022-07-03 03:10:20|93.49|92.19|93.49|92.19|93.49|92.19|93.49|92.19|1
1656817830000|2022-07-03 03:10:30|93.48|92.18|93.48|92.18|93.49|92.19|93.48|92.18|3
1656817840000|2022-07-03 03:10:40|93.49|92.19|93.49|92.19|93.49|92.19|93.48|92.18|3
1656817850000|2022-07-03 03:10:50|93.5|92.2|93.5|92.2|93.5|92.2|93.5|92.2|1
1656817860000|2022-07-03 03:11:00|93.49|92.19|93.47|92.17|93.49|92.19|93.47|92.17|2
1656817870000|2022-07-03 03:11:10|93.48|92.18|93.48|92.18|93.48|92.18|93.48|92.18|1
1656817880000|2022-07-03 03:11:20|93.49|92.19|93.49|92.19|93.49|92.19|93.49|92.19|1
1656817900000|2022-07-03 03:11:40|93.48|92.18|93.49|92.19|93.49|92.19|93.48|92.18|2
1656817910000|2022-07-03 03:11:50|93.5|92.2|93.5|92.2|93.5|92.2|93.5|92.2|1
1656817920000|2022-07-03 03:12:00|93.48|92.18|93.48|92.18|93.48|92.18|93.48|92.18|1
1656817940000|2022-07-03 03:12:20|93.47|92.17|93.48|92.18|93.48|92.18|93.47|92.17|4
1656817950000|2022-07-03 03:12:30|93.47|92.17|93.47|92.17|93.47|92.17|93.47|92.17|1
1656817970000|2022-07-03 03:12:50|93.45|92.15|93.45|92.15|93.45|92.15|93.45|92.15|1
1656817980000|2022-07-03 03:13:00|93.44|92.14|93.45|92.15|93.45|92.15|93.44|92.14|2
1656817990000|2022-07-03 03:13:10|93.46|92.16|93.46|92.16|93.46|92.16|93.46|92.16|1
1656818000000|2022-07-03 03:13:20|93.47|92.17|93.47|92.17|93.47|92.17|93.47|92.17|1
1656818010000|2022-07-03 03:13:30|93.45|92.15|93.45|92.15|93.45|92.15|93.45|92.15|1
1656818030000|2022-07-03 03:13:50|93.39|92.09|93.36|92.06|93.39|92.09|93.36|92.06|5
1656818040000|2022-07-03 03:14:00|93.35|92.05|93.33|92.03|93.35|92.05|93.33|92.03|4
1656818050000|2022-07-03 03:14:10|93.32|92.02|93.29|91.99|93.33|92.03|93.29|91.99|5
1656818060000|2022-07-03 03:14:20|93.28|91.98|93.19|91.89|93.28|91.98|93.18|91.88|13
1656818070000|2022-07-03 03:14:30|93.18|91.88|93.19|91.89|93.19|91.89|93.18|91.88|2
1656818100000|2022-07-03 03:15:00|93.2|91.9|93.19|91.89|93.2|91.9|93.19|91.89|2
1656818110000|2022-07-03 03:15:10|93.2|91.9|93.19|91.89|93.2|91.9|93.19|91.89|2
1656818120000|2022-07-03 03:15:20|93.2|91.9|93.29|91.99|93.29|91.99|93.2|91.9|4
1656818130000|2022-07-03 03:15:30|93.3|92|93.38|92.08|93.4|92.1|93.3|92|8
1656818140000|2022-07-03 03:15:40|93.39|92.09|93.37|92.07|93.39|92.09|93.36|92.06|3
1656818150000|2022-07-03 03:15:50|93.36|92.06|93.35|92.05|93.36|92.06|93.35|92.05|2
1656818160000|2022-07-03 03:16:00|93.36|92.06|93.35|92.05|93.36|92.06|93.35|92.05|4
1656818170000|2022-07-03 03:16:10|93.36|92.06|93.36|92.06|93.36|92.06|93.36|92.06|1
1656818180000|2022-07-03 03:16:20|93.35|92.05|93.35|92.05|93.36|92.06|93.35|92.05|3
1656818190000|2022-07-03 03:16:30|93.36|92.06|93.35|92.05|93.36|92.06|93.34|92.04|3
1656818200000|2022-07-03 03:16:40|93.36|92.06|93.35|92.05|93.36|92.06|93.35|92.05|2
1656818210000|2022-07-03 03:16:50|93.36|92.06|93.35|92.05|93.36|92.06|93.35|92.05|2
1656818260000|2022-07-03 03:17:40|93.34|92.04|93.34|92.04|93.34|92.04|93.34|92.04|1
1656818280000|2022-07-03 03:18:00|93.33|92.03|93.33|92.03|93.33|92.03|93.33|92.03|1
1656818290000|2022-07-03 03:18:10|93.34|92.04|93.4|92.1|93.4|92.1|93.34|92.04|3
1656818300000|2022-07-03 03:18:20|93.39|92.09|93.39|92.09|93.39|92.09|93.38|92.08|3
1656818310000|2022-07-03 03:18:30|93.4|92.1|93.4|92.1|93.41|92.11|93.4|92.1|3
1656818320000|2022-07-03 03:18:40|93.39|92.09|93.39|92.09|93.39|92.09|93.39|92.09|1
1656818360000|2022-07-03 03:19:20|93.4|92.1|93.4|92.1|93.4|92.1|93.4|92.1|1
1656818380000|2022-07-03 03:19:40|93.39|92.09|93.41|92.11|93.41|92.11|93.39|92.09|2
1656818390000|2022-07-03 03:19:50|93.39|92.09|93.39|92.09|93.39|92.09|93.39|92.09|1
1656818420000|2022-07-03 03:20:20|93.4|92.1|93.4|92.1|93.4|92.1|93.4|92.1|1
1656818430000|2022-07-03 03:20:30|93.39|92.09|93.36|92.06|93.39|92.09|93.36|92.06|3
1656818450000|2022-07-03 03:20:50|93.35|92.05|93.35|92.05|93.35|92.05|93.35|92.05|1
1656818460000|2022-07-03 03:21:00|93.36|92.06|93.33|92.03|93.36|92.06|93.33|92.03|2
1656818470000|2022-07-03 03:21:10|93.39|92.09|93.39|92.09|93.4|92.1|93.39|92.09|3
1656818480000|2022-07-03 03:21:20|93.38|92.08|93.33|92.03|93.38|92.08|93.33|92.03|6
1656818490000|2022-07-03 03:21:30|93.34|92.04|93.34|92.04|93.34|92.04|93.34|92.04|1
1656818500000|2022-07-03 03:21:40|93.35|92.05|93.35|92.05|93.35|92.05|93.35|92.05|1
1656818510000|2022-07-03 03:21:50|93.36|92.06|93.35|92.05|93.36|92.06|93.35|92.05|2
1656818520000|2022-07-03 03:22:00|93.36|92.06|93.35|92.05|93.36|92.06|93.35|92.05|2
1656818540000|2022-07-03 03:22:20|93.34|92.04|93.35|92.05|93.35|92.05|93.34|92.04|2
1656818560000|2022-07-03 03:22:40|93.34|92.04|93.34|92.04|93.34|92.04|93.34|92.04|1
1656818580000|2022-07-03 03:23:00|93.35|92.05|93.35|92.05|93.35|92.05|93.35|92.05|1
1656818620000|2022-07-03 03:23:40|93.4|92.1|93.4|92.1|93.4|92.1|93.39|92.09|3
1656818630000|2022-07-03 03:23:50|93.39|92.09|93.39|92.09|93.39|92.09|93.39|92.09|1
1656818640000|2022-07-03 03:24:00|93.38|92.08|93.38|92.08|93.38|92.08|93.38|92.08|1
1656818650000|2022-07-03 03:24:10|93.37|92.07|93.38|92.08|93.38|92.08|93.37|92.07|2
1656818660000|2022-07-03 03:24:20|93.37|92.07|93.33|92.03|93.37|92.07|93.33|92.03|3
1656818690000|2022-07-03 03:24:50|93.34|92.04|93.34|92.04|93.38|92.08|93.34|92.04|7
1656818700000|2022-07-03 03:25:00|93.35|92.05|93.35|92.05|93.35|92.05|93.35|92.05|1
1656818710000|2022-07-03 03:25:10|93.34|92.04|93.34|92.04|93.34|92.04|93.34|92.04|1
1656818720000|2022-07-03 03:25:20|93.35|92.05|93.35|92.05|93.37|92.07|93.35|92.05|3
1656818730000|2022-07-03 03:25:30|93.34|92.04|93.35|92.05|93.35|92.05|93.34|92.04|2
1656818750000|2022-07-03 03:25:50|93.36|92.06|93.35|92.05|93.36|92.06|93.35|92.05|2
1656818830000|2022-07-03 03:27:10|93.36|92.06|93.37|92.07|93.37|92.07|93.36|92.06|2
1656818840000|2022-07-03 03:27:20|93.39|92.09|93.38|92.08|93.39|92.09|93.37|92.07|3
1656818850000|2022-07-03 03:27:30|93.37|92.07|93.37|92.07|93.37|92.07|93.37|92.07|1
1656818860000|2022-07-03 03:27:40|93.36|92.06|93.36|92.06|93.36|92.06|93.36|92.06|1
1656818870000|2022-07-03 03:27:50|93.37|92.07|93.49|92.19|93.49|92.19|93.37|92.07|8
1656818890000|2022-07-03 03:28:10|93.47|92.17|93.48|92.18|93.49|92.19|93.47|92.17|4
1656818900000|2022-07-03 03:28:20|93.49|92.19|93.49|92.19|93.49|92.19|93.49|92.19|1
1656818910000|2022-07-03 03:28:30|93.48|92.18|93.47|92.17|93.48|92.18|93.47|92.17|2
1656818920000|2022-07-03 03:28:40|93.48|92.18|93.48|92.18|93.48|92.18|93.47|92.17|3
1656818930000|2022-07-03 03:28:50|93.47|92.17|93.48|92.18|93.48|92.18|93.47|92.17|4
1656818940000|2022-07-03 03:29:00|93.47|92.17|93.47|92.17|93.47|92.17|93.47|92.17|1
1656818950000|2022-07-03 03:29:10|93.48|92.18|93.48|92.18|93.48|92.18|93.47|92.17|3
1656818960000|2022-07-03 03:29:20|93.47|92.17|93.48|92.18|93.48|92.18|93.47|92.17|2
1656818970000|2022-07-03 03:29:30|93.49|92.19|93.51|92.21|93.52|92.22|93.49|92.19|3
1656818980000|2022-07-03 03:29:40|93.52|92.22|93.52|92.22|93.52|92.22|93.52|92.22|1
1656818990000|2022-07-03 03:29:50|93.53|92.23|93.58|92.28|93.58|92.28|93.52|92.22|6
1656819000000|2022-07-03 03:30:00|93.57|92.27|93.57|92.27|93.57|92.27|93.57|92.27|1
1656819010000|2022-07-03 03:30:10|93.58|92.28|93.52|92.22|93.58|92.28|93.52|92.22|4
1656819020000|2022-07-03 03:30:20|93.49|92.19|93.48|92.18|93.49|92.19|93.48|92.18|6
1656819070000|2022-07-03 03:31:10|93.47|92.17|93.47|92.17|93.47|92.17|93.47|92.17|1
1656819080000|2022-07-03 03:31:20|93.48|92.18|93.48|92.18|93.48|92.18|93.48|92.18|1
1656819100000|2022-07-03 03:31:40|93.49|92.19|93.49|92.19|93.49|92.19|93.49|92.19|1
1656819120000|2022-07-03 03:32:00|93.53|92.23|93.51|92.21|93.53|92.23|93.51|92.21|3
1656819130000|2022-07-03 03:32:10|93.52|92.22|93.52|92.22|93.52|92.22|93.52|92.22|1
1656819160000|2022-07-03 03:32:40|93.53|92.23|93.53|92.23|93.53|92.23|93.53|92.23|1
1656819180000|2022-07-03 03:33:00|93.54|92.24|93.56|92.26|93.57|92.27|93.54|92.24|6
1656819190000|2022-07-03 03:33:10|93.57|92.27|93.63|92.33|93.63|92.33|93.55|92.25|10
1656819240000|2022-07-03 03:34:00|93.64|92.34|93.64|92.34|93.65|92.35|93.63|92.33|7
1656819250000|2022-07-03 03:34:10|93.65|92.35|93.63|92.33|93.66|92.36|93.63|92.33|4
1656819260000|2022-07-03 03:34:20|93.64|92.34|93.65|92.35|93.65|92.35|93.64|92.34|2
1656819270000|2022-07-03 03:34:30|93.66|92.36|93.63|92.33|93.66|92.36|93.63|92.33|4
1656819280000|2022-07-03 03:34:40|93.62|92.32|93.62|92.32|93.63|92.33|93.61|92.31|4
1656819290000|2022-07-03 03:34:50|93.61|92.31|93.61|92.31|93.61|92.31|93.61|92.31|1
1656819300000|2022-07-03 03:35:00|93.59|92.29|93.59|92.29|93.59|92.29|93.59|92.29|1
1656819310000|2022-07-03 03:35:10|93.6|92.3|93.6|92.3|93.6|92.3|93.6|92.3|1
1656819320000|2022-07-03 03:35:20|93.61|92.31|93.61|92.31|93.61|92.31|93.61|92.31|1
1656819330000|2022-07-03 03:35:30|93.6|92.3|93.6|92.3|93.6|92.3|93.6|92.3|1
1656819340000|2022-07-03 03:35:40|93.61|92.31|93.6|92.3|93.61|92.31|93.6|92.3|4
1656819350000|2022-07-03 03:35:50|93.61|92.31|93.61|92.31|93.61|92.31|93.61|92.31|1
1656819400000|2022-07-03 03:36:40|93.6|92.3|93.6|92.3|93.6|92.3|93.6|92.3|1
1656819410000|2022-07-03 03:36:50|93.61|92.31|93.62|92.32|93.62|92.32|93.61|92.31|2
1656819420000|2022-07-03 03:37:00|93.63|92.33|93.62|92.32|93.63|92.33|93.62|92.32|2
1656819430000|2022-07-03 03:37:10|93.63|92.33|93.73|92.43|93.73|92.43|93.63|92.33|8
1656819450000|2022-07-03 03:37:30|93.72|92.42|93.72|92.42|93.72|92.42|93.72|92.42|1
1656819460000|2022-07-03 03:37:40|93.74|92.44|93.73|92.43|93.74|92.44|93.73|92.43|2
1656819470000|2022-07-03 03:37:50|93.72|92.42|93.73|92.43|93.73|92.43|93.72|92.42|2
1656819500000|2022-07-03 03:38:20|93.74|92.44|93.74|92.44|93.74|92.44|93.74|92.44|1
1656819510000|2022-07-03 03:38:30|93.75|92.45|93.82|92.52|93.82|92.52|93.75|92.45|5
1656819550000|2022-07-03 03:39:10|93.83|92.53|93.83|92.53|93.83|92.53|93.83|92.53|1
1656819560000|2022-07-03 03:39:20|93.82|92.52|93.83|92.53|93.83|92.53|93.82|92.52|2
1656819600000|2022-07-03 03:40:00|93.82|92.52|93.83|92.53|93.83|92.53|93.82|92.52|2
1656819620000|2022-07-03 03:40:20|93.82|92.52|93.83|92.53|93.83|92.53|93.82|92.52|4
1656819650000|2022-07-03 03:40:50|93.84|92.54|93.86|92.56|93.87|92.57|93.84|92.54|4
1656819660000|2022-07-03 03:41:00|93.87|92.57|93.86|92.56|93.87|92.57|93.86|92.56|2
1656819670000|2022-07-03 03:41:10|93.87|92.57|93.9|92.6|93.91|92.61|93.87|92.57|7
1656819680000|2022-07-03 03:41:20|93.89|92.59|93.88|92.58|93.89|92.59|93.87|92.57|3
1656819690000|2022-07-03 03:41:30|93.89|92.59|93.89|92.59|93.9|92.6|93.88|92.58|9
1656819700000|2022-07-03 03:41:40|93.95|92.65|93.92|92.62|93.95|92.65|93.92|92.62|4
1656819710000|2022-07-03 03:41:50|93.96|92.66|93.94|92.64|93.96|92.66|93.93|92.63|6
1656819730000|2022-07-03 03:42:10|93.93|92.63|93.93|92.63|93.93|92.63|93.93|92.63|1
1656819750000|2022-07-03 03:42:30|93.92|92.62|93.92|92.62|93.92|92.62|93.92|92.62|1
1656819760000|2022-07-03 03:42:40|93.93|92.63|93.93|92.63|93.93|92.63|93.93|92.63|1
1656819780000|2022-07-03 03:43:00|93.9|92.6|93.91|92.61|93.91|92.61|93.89|92.59|3
1656819800000|2022-07-03 03:43:20|93.92|92.62|93.93|92.63|93.96|92.66|93.92|92.62|3
1656819810000|2022-07-03 03:43:30|93.94|92.64|93.95|92.65|93.95|92.65|93.94|92.64|2
1656819820000|2022-07-03 03:43:40|93.94|92.64|93.93|92.63|93.94|92.64|93.93|92.63|2
1656819860000|2022-07-03 03:44:20|93.94|92.64|93.94|92.64|93.94|92.64|93.93|92.63|3
1656819880000|2022-07-03 03:44:40|93.93|92.63|93.93|92.63|93.93|92.63|93.93|92.63|1
1656819890000|2022-07-03 03:44:50|93.94|92.64|93.94|92.64|93.94|92.64|93.94|92.64|1
1656819970000|2022-07-03 03:46:10|93.93|92.63|93.93|92.63|93.93|92.63|93.93|92.63|1
1656819980000|2022-07-03 03:46:20|93.92|92.62|93.81|92.51|93.92|92.62|93.81|92.51|9
1656819990000|2022-07-03 03:46:30|93.8|92.5|93.82|92.52|93.82|92.52|93.79|92.49|5
1656820000000|2022-07-03 03:46:40|93.81|92.51|93.79|92.49|93.81|92.51|93.79|92.49|2
1656820010000|2022-07-03 03:46:50|93.78|92.48|93.74|92.44|93.78|92.48|93.73|92.43|6
1656820020000|2022-07-03 03:47:00|93.75|92.45|93.75|92.45|93.75|92.45|93.75|92.45|1
1656820030000|2022-07-03 03:47:10|93.76|92.46|93.76|92.46|93.76|92.46|93.76|92.46|1
1656820040000|2022-07-03 03:47:20|93.77|92.47|93.77|92.47|93.79|92.49|93.77|92.47|3
1656820050000|2022-07-03 03:47:30|93.76|92.46|93.74|92.44|93.76|92.46|93.74|92.44|3
1656820070000|2022-07-03 03:47:50|93.73|92.43|93.75|92.45|93.76|92.46|93.73|92.43|4
1656820080000|2022-07-03 03:48:00|93.74|92.44|93.74|92.44|93.74|92.44|93.74|92.44|1
1656820090000|2022-07-03 03:48:10|93.75|92.45|93.75|92.45|93.76|92.46|93.74|92.44|7
1656820100000|2022-07-03 03:48:20|93.76|92.46|93.76|92.46|93.78|92.48|93.76|92.46|4
1656820110000|2022-07-03 03:48:30|93.78|92.48|93.82|92.52|93.84|92.54|93.78|92.48|5
1656820120000|2022-07-03 03:48:40|93.83|92.53|93.83|92.53|93.83|92.53|93.83|92.53|1
1656820130000|2022-07-03 03:48:50|93.82|92.52|93.82|92.52|93.82|92.52|93.82|92.52|1
1656820160000|2022-07-03 03:49:20|93.81|92.51|93.77|92.47|93.81|92.51|93.77|92.47|3
1656820190000|2022-07-03 03:49:50|93.8|92.5|93.8|92.5|93.8|92.5|93.8|92.5|1
1656820200000|2022-07-03 03:50:00|93.81|92.51|93.79|92.49|93.81|92.51|93.79|92.49|2
1656820240000|2022-07-03 03:50:40|93.78|92.48|93.75|92.45|93.78|92.48|93.74|92.44|4
1656820250000|2022-07-03 03:50:50|93.74|92.44|93.74|92.44|93.74|92.44|93.74|92.44|1
1656820280000|2022-07-03 03:51:20|93.73|92.43|93.74|92.44|93.74|92.44|93.73|92.43|2
1656820300000|2022-07-03 03:51:40|93.75|92.45|93.75|92.45|93.75|92.45|93.75|92.45|1
1656820310000|2022-07-03 03:51:50|93.74|92.44|93.73|92.43|93.74|92.44|93.73|92.43|2
1656820320000|2022-07-03 03:52:00|93.74|92.44|93.74|92.44|93.74|92.44|93.74|92.44|1
1656820370000|2022-07-03 03:52:50|93.73|92.43|93.73|92.43|93.74|92.44|93.73|92.43|3
1656820390000|2022-07-03 03:53:10|93.72|92.42|93.72|92.42|93.72|92.42|93.72|92.42|1
1656820400000|2022-07-03 03:53:20|93.73|92.43|93.74|92.44|93.74|92.44|93.73|92.43|2
1656820420000|2022-07-03 03:53:40|93.75|92.45|93.76|92.46|93.77|92.47|93.75|92.45|3
1656820430000|2022-07-03 03:53:50|93.77|92.47|93.81|92.51|93.82|92.52|93.77|92.47|4
1656820440000|2022-07-03 03:54:00|93.83|92.53|93.83|92.53|93.83|92.53|93.83|92.53|1
1656820450000|2022-07-03 03:54:10|93.82|92.52|93.79|92.49|93.82|92.52|93.79|92.49|2
1656820460000|2022-07-03 03:54:20|93.8|92.5|93.79|92.49|93.8|92.5|93.78|92.48|6
1656820470000|2022-07-03 03:54:30|93.78|92.48|93.78|92.48|93.79|92.49|93.78|92.48|3
1656820480000|2022-07-03 03:54:40|93.77|92.47|93.76|92.46|93.77|92.47|93.76|92.46|2
1656820490000|2022-07-03 03:54:50|93.75|92.45|93.75|92.45|93.76|92.46|93.75|92.45|3
1656820510000|2022-07-03 03:55:10|93.77|92.47|93.77|92.47|93.77|92.47|93.77|92.47|1
1656820550000|2022-07-03 03:55:50|93.74|92.44|93.76|92.46|93.76|92.46|93.73|92.43|3
1656820560000|2022-07-03 03:56:00|93.75|92.45|93.75|92.45|93.75|92.45|93.75|92.45|1
1656820600000|2022-07-03 03:56:40|93.74|92.44|93.74|92.44|93.74|92.44|93.74|92.44|1
1656820610000|2022-07-03 03:56:50|93.73|92.43|93.73|92.43|93.73|92.43|93.73|92.43|1
1656820620000|2022-07-03 03:57:00|93.74|92.44|93.77|92.47|93.77|92.47|93.73|92.43|4
1656820640000|2022-07-03 03:57:20|93.76|92.46|93.76|92.46|93.77|92.47|93.76|92.46|3
1656820650000|2022-07-03 03:57:30|93.77|92.47|93.76|92.46|93.77|92.47|93.76|92.46|4
1656820660000|2022-07-03 03:57:40|93.77|92.47|93.84|92.54|93.84|92.54|93.77|92.47|2
1656820670000|2022-07-03 03:57:50|93.81|92.51|93.81|92.51|93.81|92.51|93.81|92.51|1
1656820680000|2022-07-03 03:58:00|93.82|92.52|93.87|92.57|93.88|92.58|93.82|92.52|5
1656820730000|2022-07-03 03:58:50|93.88|92.58|93.87|92.57|93.88|92.58|93.87|92.57|2
1656820750000|2022-07-03 03:59:10|93.86|92.56|93.8|92.5|93.86|92.56|93.8|92.5|6
1656820770000|2022-07-03 03:59:30|93.78|92.48|93.76|92.46|93.78|92.48|93.76|92.46|3
1656820790000|2022-07-03 03:59:50|93.75|92.45|93.74|92.44|93.75|92.45|93.73|92.43|4
1656820800000|2022-07-03 04:00:00|93.75|92.45|93.75|92.45|93.75|92.45|93.75|92.45|1
1656820810000|2022-07-03 04:00:10|93.77|92.47|93.81|92.51|93.83|92.53|93.77|92.47|7
1656820850000|2022-07-03 04:00:50|93.83|92.53|93.84|92.54|93.85|92.55|93.83|92.53|7
1656820880000|2022-07-03 04:01:20|93.87|92.57|93.87|92.57|93.87|92.57|93.86|92.56|3
1656820890000|2022-07-03 04:01:30|93.89|92.59|93.9|92.6|93.9|92.6|93.89|92.59|4
1656820900000|2022-07-03 04:01:40|93.91|92.61|93.91|92.61|93.91|92.61|93.91|92.61|1
1656820920000|2022-07-03 04:02:00|93.92|92.62|93.92|92.62|93.92|92.62|93.92|92.62|1
1656820930000|2022-07-03 04:02:10|93.91|92.61|93.91|92.61|93.91|92.61|93.9|92.6|3
1656820950000|2022-07-03 04:02:30|93.9|92.6|93.89|92.59|93.9|92.6|93.89|92.59|2
1656820960000|2022-07-03 04:02:40|93.9|92.6|93.89|92.59|93.9|92.6|93.89|92.59|2
1656820970000|2022-07-03 04:02:50|93.9|92.6|93.96|92.66|93.96|92.66|93.9|92.6|7
1656820980000|2022-07-03 04:03:00|93.97|92.67|93.96|92.66|93.97|92.67|93.96|92.66|2
1656820990000|2022-07-03 04:03:10|93.95|92.65|93.96|92.66|93.96|92.66|93.95|92.65|2
1656821000000|2022-07-03 04:03:20|93.97|92.67|93.95|92.65|93.97|92.67|93.95|92.65|3
1656821010000|2022-07-03 04:03:30|93.94|92.64|93.91|92.61|93.94|92.64|93.91|92.61|4
1656821020000|2022-07-03 04:03:40|93.9|92.6|93.91|92.61|93.91|92.61|93.89|92.59|3
1656821040000|2022-07-03 04:04:00|93.9|92.6|93.96|92.66|93.97|92.67|93.9|92.6|4
1656821070000|2022-07-03 04:04:30|93.97|92.67|93.95|92.65|93.97|92.67|93.95|92.65|5
1656821080000|2022-07-03 04:04:40|93.94|92.64|93.95|92.65|93.95|92.65|93.94|92.64|2
1656821090000|2022-07-03 04:04:50|93.96|92.66|93.97|92.67|93.97|92.67|93.96|92.66|2
1656821140000|2022-07-03 04:05:40|93.96|92.66|93.95|92.65|93.96|92.66|93.94|92.64|3
1656821150000|2022-07-03 04:05:50|93.94|92.64|93.94|92.64|93.94|92.64|93.94|92.64|1
1656821190000|2022-07-03 04:06:30|93.93|92.63|93.93|92.63|93.93|92.63|93.91|92.61|4
1656821220000|2022-07-03 04:07:00|93.92|92.62|93.93|92.63|93.93|92.63|93.92|92.62|2
1656821280000|2022-07-03 04:08:00|93.94|92.64|93.98|92.68|93.99|92.69|93.94|92.64|6
1656821300000|2022-07-03 04:08:20|93.99|92.69|93.99|92.69|93.99|92.69|93.99|92.69|1
1656821310000|2022-07-03 04:08:30|93.98|92.68|93.96|92.66|93.98|92.68|93.96|92.66|3
1656821320000|2022-07-03 04:08:40|93.95|92.65|93.95|92.65|93.95|92.65|93.95|92.65|1
1656821330000|2022-07-03 04:08:50|93.96|92.66|93.97|92.67|93.98|92.68|93.96|92.66|3
1656821340000|2022-07-03 04:09:00|94.01|92.71|94.02|92.72|94.02|92.72|94.01|92.71|4
1656821350000|2022-07-03 04:09:10|94.01|92.71|94.01|92.71|94.01|92.71|94.01|92.71|1
1656821370000|2022-07-03 04:09:30|94.02|92.72|94.02|92.72|94.02|92.72|94.02|92.72|1
1656821380000|2022-07-03 04:09:40|94.01|92.71|94.01|92.71|94.01|92.71|94.01|92.71|1
1656821390000|2022-07-03 04:09:50|94|92.7|94.02|92.72|94.02|92.72|94|92.7|3
1656821430000|2022-07-03 04:10:30|94.04|92.74|94.04|92.74|94.04|92.74|94.04|92.74|1
1656821530000|2022-07-03 04:12:10|94.05|92.75|94.12|92.82|94.13|92.83|94.05|92.75|7
1656821540000|2022-07-03 04:12:20|94.11|92.81|94.04|92.74|94.11|92.81|94.04|92.74|5
1656821560000|2022-07-03 04:12:40|94.03|92.73|94.03|92.73|94.03|92.73|94.03|92.73|1
1656821630000|2022-07-03 04:13:50|94.02|92.72|94.02|92.72|94.02|92.72|94.02|92.72|1
1656821650000|2022-07-03 04:14:10|94.01|92.71|94.01|92.71|94.01|92.71|94.01|92.71|1
1656821670000|2022-07-03 04:14:30|94|92.7|94|92.7|94|92.7|94|92.7|1
1656821720000|2022-07-03 04:15:20|94.01|92.71|94.01|92.71|94.02|92.72|94.01|92.71|3
1656821740000|2022-07-03 04:15:40|94|92.7|94|92.7|94.01|92.71|94|92.7|3
1656821790000|2022-07-03 04:16:30|93.98|92.68|93.98|92.68|93.98|92.68|93.98|92.68|1
1656821820000|2022-07-03 04:17:00|93.99|92.69|93.98|92.68|93.99|92.69|93.98|92.68|2
1656821830000|2022-07-03 04:17:10|93.97|92.67|93.97|92.67|93.97|92.67|93.96|92.66|3
1656821840000|2022-07-03 04:17:20|93.96|92.66|93.97|92.67|93.98|92.68|93.96|92.66|4
1656821940000|2022-07-03 04:19:00|93.96|92.66|93.95|92.65|93.96|92.66|93.95|92.65|4
1656821950000|2022-07-03 04:19:10|93.96|92.66|93.96|92.66|93.96|92.66|93.96|92.66|1
1656821970000|2022-07-03 04:19:30|93.97|92.67|93.96|92.66|93.97|92.67|93.96|92.66|2
1656821990000|2022-07-03 04:19:50|93.98|92.68|93.97|92.67|93.98|92.68|93.97|92.67|4
1656822010000|2022-07-03 04:20:10|93.98|92.68|93.98|92.68|93.98|92.68|93.97|92.67|3
1656822030000|2022-07-03 04:20:30|93.97|92.67|93.97|92.67|93.97|92.67|93.97|92.67|1
1656822040000|2022-07-03 04:20:40|93.96|92.66|93.96|92.66|93.96|92.66|93.96|92.66|1
1656822050000|2022-07-03 04:20:50|93.95|92.65|93.93|92.63|93.95|92.65|93.92|92.62|5
1656822060000|2022-07-03 04:21:00|93.92|92.62|93.91|92.61|93.92|92.62|93.91|92.61|2
1656822070000|2022-07-03 04:21:10|93.92|92.62|93.92|92.62|93.92|92.62|93.92|92.62|1
1656822080000|2022-07-03 04:21:20|93.91|92.61|93.91|92.61|93.91|92.61|93.91|92.61|1
1656822110000|2022-07-03 04:21:50|93.92|92.62|93.9|92.6|93.92|92.62|93.9|92.6|3
1656822130000|2022-07-03 04:22:10|93.89|92.59|93.86|92.56|93.89|92.59|93.85|92.55|4
1656822150000|2022-07-03 04:22:30|93.85|92.55|93.79|92.49|93.85|92.55|93.79|92.49|8
1656822160000|2022-07-03 04:22:40|93.78|92.48|93.77|92.47|93.78|92.48|93.77|92.47|2
1656822180000|2022-07-03 04:23:00|93.8|92.5|93.81|92.51|93.81|92.51|93.8|92.5|2
1656822190000|2022-07-03 04:23:10|93.79|92.49|93.8|92.5|93.81|92.51|93.79|92.49|4
1656822200000|2022-07-03 04:23:20|93.81|92.51|93.81|92.51|93.81|92.51|93.81|92.51|1
1656822210000|2022-07-03 04:23:30|93.79|92.49|93.8|92.5|93.8|92.5|93.79|92.49|2
1656822220000|2022-07-03 04:23:40|93.81|92.51|93.81|92.51|93.81|92.51|93.81|92.51|1
1656822230000|2022-07-03 04:23:50|93.8|92.5|93.8|92.5|93.8|92.5|93.8|92.5|1
1656822240000|2022-07-03 04:24:00|93.81|92.51|93.82|92.52|93.82|92.52|93.81|92.51|4
1656822280000|2022-07-03 04:24:40|93.81|92.51|93.81|92.51|93.81|92.51|93.81|92.51|1
1656822310000|2022-07-03 04:25:10|93.82|92.52|93.82|92.52|93.82|92.52|93.81|92.51|3
1656822350000|2022-07-03 04:25:50|93.88|92.58|93.89|92.59|93.9|92.6|93.86|92.56|7
1656822360000|2022-07-03 04:26:00|93.88|92.58|93.86|92.56|93.89|92.59|93.86|92.56|4
1656822370000|2022-07-03 04:26:10|93.87|92.57|93.87|92.57|93.88|92.58|93.86|92.56|6
1656822390000|2022-07-03 04:26:30|93.88|92.58|93.88|92.58|93.88|92.58|93.88|92.58|1
1656822400000|2022-07-03 04:26:40|93.9|92.6|93.9|92.6|93.9|92.6|93.9|92.6|1
1656822430000|2022-07-03 04:27:10|93.89|92.59|93.88|92.58|93.89|92.59|93.88|92.58|2
1656822450000|2022-07-03 04:27:30|93.89|92.59|93.89|92.59|93.89|92.59|93.89|92.59|1
1656822470000|2022-07-03 04:27:50|93.87|92.57|93.87|92.57|93.87|92.57|93.87|92.57|1
1656822490000|2022-07-03 04:28:10|93.86|92.56|93.87|92.57|93.87|92.57|93.86|92.56|2
1656822510000|2022-07-03 04:28:30|93.88|92.58|93.87|92.57|93.88|92.58|93.87|92.57|2
1656822520000|2022-07-03 04:28:40|93.88|92.58|93.88|92.58|93.88|92.58|93.88|92.58|1
1656822530000|2022-07-03 04:28:50|93.89|92.59|93.9|92.6|93.92|92.62|93.89|92.59|6
1656822540000|2022-07-03 04:29:00|93.91|92.61|93.9|92.6|93.91|92.61|93.9|92.6|2
1656822550000|2022-07-03 04:29:10|93.94|92.64|93.94|92.64|93.94|92.64|93.94|92.64|1
1656822560000|2022-07-03 04:29:20|93.95|92.65|93.95|92.65|93.95|92.65|93.95|92.65|1
1656822600000|2022-07-03 04:30:00|93.98|92.68|93.98|92.68|93.98|92.68|93.98|92.68|1
1656822610000|2022-07-03 04:30:10|93.99|92.69|93.99|92.69|93.99|92.69|93.99|92.69|1
1656822620000|2022-07-03 04:30:20|93.98|92.68|93.98|92.68|94|92.7|93.98|92.68|5
1656822640000|2022-07-03 04:30:40|93.97|92.67|93.97|92.67|93.97|92.67|93.97|92.67|1
1656822650000|2022-07-03 04:30:50|93.95|92.65|93.9|92.6|93.95|92.65|93.9|92.6|6
1656822660000|2022-07-03 04:31:00|93.92|92.62|93.91|92.61|93.92|92.62|93.91|92.61|2
1656822680000|2022-07-03 04:31:20|93.9|92.6|93.89|92.59|93.9|92.6|93.88|92.58|4
1656822700000|2022-07-03 04:31:40|93.9|92.6|93.9|92.6|93.9|92.6|93.9|92.6|1
1656822750000|2022-07-03 04:32:30|93.89|92.59|93.9|92.6|93.9|92.6|93.89|92.59|2
1656822760000|2022-07-03 04:32:40|93.88|92.58|93.88|92.58|93.88|92.58|93.87|92.57|3
1656822770000|2022-07-03 04:32:50|93.87|92.57|93.89|92.59|93.89|92.59|93.87|92.57|4
1656822780000|2022-07-03 04:33:00|93.88|92.58|93.88|92.58|93.88|92.58|93.88|92.58|1
1656822790000|2022-07-03 04:33:10|93.89|92.59|93.88|92.58|93.89|92.59|93.88|92.58|2
1656822820000|2022-07-03 04:33:40|93.89|92.59|93.88|92.58|93.89|92.59|93.88|92.58|2
1656822830000|2022-07-03 04:33:50|93.89|92.59|93.89|92.59|93.89|92.59|93.89|92.59|1
1656822840000|2022-07-03 04:34:00|93.9|92.6|93.9|92.6|93.9|92.6|93.9|92.6|1
1656822860000|2022-07-03 04:34:20|93.89|92.59|93.89|92.59|93.89|92.59|93.89|92.59|1
1656822870000|2022-07-03 04:34:30|93.9|92.6|93.9|92.6|93.9|92.6|93.9|92.6|1
1656822900000|2022-07-03 04:35:00|93.91|92.61|93.93|92.63|93.93|92.63|93.91|92.61|2
1656822910000|2022-07-03 04:35:10|93.95|92.65|93.95|92.65|93.96|92.66|93.94|92.64|6
1656822920000|2022-07-03 04:35:20|93.96|92.66|93.96|92.66|93.96|92.66|93.95|92.65|3
1656822940000|2022-07-03 04:35:40|93.95|92.65|93.95|92.65|93.95|92.65|93.94|92.64|3
1656822950000|2022-07-03 04:35:50|93.94|92.64|93.95|92.65|93.95|92.65|93.94|92.64|4
1656822960000|2022-07-03 04:36:00|93.94|92.64|93.94|92.64|93.94|92.64|93.94|92.64|1
1656822980000|2022-07-03 04:36:20|93.93|92.63|93.94|92.64|93.94|92.64|93.93|92.63|2
1656823020000|2022-07-03 04:37:00|93.93|92.63|93.93|92.63|93.93|92.63|93.93|92.63|1
1656823030000|2022-07-03 04:37:10|93.88|92.58|93.87|92.57|93.88|92.58|93.87|92.57|2
1656823040000|2022-07-03 04:37:20|93.89|92.59|93.88|92.58|93.89|92.59|93.87|92.57|3
1656823050000|2022-07-03 04:37:30|93.91|92.61|93.9|92.6|93.91|92.61|93.9|92.6|2
1656823060000|2022-07-03 04:37:40|93.89|92.59|93.89|92.59|93.89|92.59|93.89|92.59|1
1656823070000|2022-07-03 04:37:50|93.9|92.6|93.9|92.6|93.9|92.6|93.89|92.59|3
1656823080000|2022-07-03 04:38:00|93.89|92.59|93.89|92.59|93.89|92.59|93.89|92.59|1
1656823090000|2022-07-03 04:38:10|93.9|92.6|93.9|92.6|93.9|92.6|93.89|92.59|3
1656823100000|2022-07-03 04:38:20|93.89|92.59|93.89|92.59|93.9|92.6|93.89|92.59|7
1656823110000|2022-07-03 04:38:30|93.9|92.6|93.94|92.64|93.94|92.64|93.9|92.6|2
1656823120000|2022-07-03 04:38:40|93.93|92.63|93.93|92.63|93.93|92.63|93.92|92.62|3
1656823130000|2022-07-03 04:38:50|93.94|92.64|93.93|92.63|93.94|92.64|93.93|92.63|2
1656823140000|2022-07-03 04:39:00|93.94|92.64|93.94|92.64|93.94|92.64|93.94|92.64|1
1656823150000|2022-07-03 04:39:10|93.96|92.66|94.01|92.71|94.01|92.71|93.96|92.66|7
1656823160000|2022-07-03 04:39:20|94.02|92.72|93.99|92.69|94.02|92.72|93.99|92.69|6
1656823170000|2022-07-03 04:39:30|93.98|92.68|93.97|92.67|93.98|92.68|93.97|92.67|2
1656823230000|2022-07-03 04:40:30|93.98|92.68|93.97|92.67|93.98|92.68|93.97|92.67|2
1656823300000|2022-07-03 04:41:40|93.98|92.68|93.98|92.68|93.98|92.68|93.98|92.68|1
1656823320000|2022-07-03 04:42:00|93.99|92.69|93.99|92.69|93.99|92.69|93.99|92.69|1
1656823340000|2022-07-03 04:42:20|93.98|92.68|93.98|92.68|93.98|92.68|93.98|92.68|1
1656823390000|2022-07-03 04:43:10|93.97|92.67|93.97|92.67|93.97|92.67|93.97|92.67|1
1656823400000|2022-07-03 04:43:20|93.96|92.66|93.96|92.66|93.96|92.66|93.96|92.66|1
1656823420000|2022-07-03 04:43:40|93.97|92.67|93.98|92.68|93.98|92.68|93.97|92.67|4
1656823430000|2022-07-03 04:43:50|93.99|92.69|93.99|92.69|93.99|92.69|93.98|92.68|3
1656823440000|2022-07-03 04:44:00|93.98|92.68|93.99|92.69|93.99|92.69|93.98|92.68|2
1656823450000|2022-07-03 04:44:10|93.98|92.68|93.99|92.69|93.99|92.69|93.97|92.67|3
1656823470000|2022-07-03 04:44:30|93.98|92.68|93.99|92.69|93.99|92.69|93.98|92.68|4
1656823480000|2022-07-03 04:44:40|93.98|92.68|94.01|92.71|94.01|92.71|93.98|92.68|2
1656823500000|2022-07-03 04:45:00|94|92.7|94.01|92.71|94.01|92.71|94|92.7|2
1656823510000|2022-07-03 04:45:10|94|92.7|94.01|92.71|94.01|92.71|94|92.7|2
1656823530000|2022-07-03 04:45:30|94|92.7|93.99|92.69|94|92.7|93.99|92.69|2
1656823540000|2022-07-03 04:45:40|93.98|92.68|93.96|92.66|93.98|92.68|93.96|92.66|3
1656823560000|2022-07-03 04:46:00|93.95|92.65|93.95|92.65|93.95|92.65|93.95|92.65|1
1656823600000|2022-07-03 04:46:40|93.94|92.64|93.93|92.63|93.94|92.64|93.91|92.61|5
1656823610000|2022-07-03 04:46:50|93.91|92.61|93.89|92.59|93.93|92.63|93.88|92.58|7
1656823630000|2022-07-03 04:47:10|93.9|92.6|93.9|92.6|93.9|92.6|93.89|92.59|7
1656823640000|2022-07-03 04:47:20|93.89|92.59|93.87|92.57|93.89|92.59|93.87|92.57|3
1656823670000|2022-07-03 04:47:50|93.81|92.51|93.76|92.46|93.81|92.51|93.76|92.46|4
1656823680000|2022-07-03 04:48:00|93.75|92.45|93.73|92.43|93.75|92.45|93.72|92.42|7
1656823690000|2022-07-03 04:48:10|93.74|92.44|93.73|92.43|93.77|92.47|93.73|92.43|6
1656823700000|2022-07-03 04:48:20|93.71|92.41|93.73|92.43|93.73|92.43|93.7|92.4|7
1656823710000|2022-07-03 04:48:30|93.72|92.42|93.74|92.44|93.76|92.46|93.72|92.42|5
1656823730000|2022-07-03 04:48:50|93.75|92.45|93.74|92.44|93.76|92.46|93.74|92.44|6
1656823740000|2022-07-03 04:49:00|93.73|92.43|93.72|92.42|93.73|92.43|93.72|92.42|2
1656823750000|2022-07-03 04:49:10|93.71|92.41|93.56|92.26|93.71|92.41|93.56|92.26|16
1656823760000|2022-07-03 04:49:20|93.57|92.27|93.5|92.2|93.57|92.27|93.5|92.2|4
1656823770000|2022-07-03 04:49:30|93.49|92.19|93.41|92.11|93.49|92.19|93.41|92.11|9
1656823790000|2022-07-03 04:49:50|93.37|92.07|93.35|92.05|93.37|92.07|93.35|92.05|5
1656823800000|2022-07-03 04:50:00|93.33|92.03|93.22|91.92|93.34|92.04|93.2|91.9|17
1656823810000|2022-07-03 04:50:10|93.23|91.93|93.22|91.92|93.24|91.94|93.2|91.9|10
1656823820000|2022-07-03 04:50:20|93.23|91.93|93.25|91.95|93.25|91.95|93.21|91.91|6
1656823830000|2022-07-03 04:50:30|93.24|91.94|93.22|91.92|93.25|91.95|93.22|91.92|7
1656823840000|2022-07-03 04:50:40|93.21|91.91|93.19|91.89|93.21|91.91|93.14|91.84|10
1656823850000|2022-07-03 04:50:50|93.17|91.87|93.14|91.84|93.17|91.87|93.14|91.84|6
1656823860000|2022-07-03 04:51:00|93.13|91.83|93.08|91.78|93.13|91.83|93.08|91.78|6
1656823870000|2022-07-03 04:51:10|93.09|91.79|93.05|91.75|93.09|91.79|93.03|91.73|10
1656823880000|2022-07-03 04:51:20|93.04|91.74|92.92|91.62|93.04|91.74|92.92|91.62|9
1656823890000|2022-07-03 04:51:30|92.95|91.65|92.98|91.68|92.98|91.68|92.95|91.65|4
1656823900000|2022-07-03 04:51:40|93|91.7|93|91.7|93|91.7|92.99|91.69|5
1656823910000|2022-07-03 04:51:50|92.99|91.69|93.04|91.74|93.04|91.74|92.99|91.69|5
1656823920000|2022-07-03 04:52:00|93.03|91.73|92.97|91.67|93.03|91.73|92.92|91.62|16
1656823930000|2022-07-03 04:52:10|92.96|91.66|92.97|91.67|92.97|91.67|92.95|91.65|3
1656823940000|2022-07-03 04:52:20|92.96|91.66|92.92|91.62|92.96|91.66|92.92|91.62|4
1656823950000|2022-07-03 04:52:30|92.91|91.61|92.92|91.62|92.92|91.62|92.9|91.6|4
1656823960000|2022-07-03 04:52:40|92.91|91.61|92.91|91.61|92.92|91.62|92.9|91.6|7
1656823970000|2022-07-03 04:52:50|92.93|91.63|92.88|91.58|92.94|91.64|92.88|91.58|9
1656823980000|2022-07-03 04:53:00|92.9|91.6|92.91|91.61|92.91|91.61|92.9|91.6|4
1656823990000|2022-07-03 04:53:10|92.92|91.62|92.92|91.62|92.92|91.62|92.92|91.62|1
1656824000000|2022-07-03 04:53:20|92.93|91.63|92.87|91.57|92.94|91.64|92.87|91.57|5
1656824010000|2022-07-03 04:53:30|92.86|91.56|92.83|91.53|92.86|91.56|92.83|91.53|4
1656824020000|2022-07-03 04:53:40|92.82|91.52|92.82|91.52|92.82|91.52|92.82|91.52|1
1656824030000|2022-07-03 04:53:50|92.81|91.51|92.87|91.57|92.88|91.58|92.81|91.51|8
1656824040000|2022-07-03 04:54:00|92.88|91.58|92.82|91.52|92.88|91.58|92.81|91.51|9
1656824050000|2022-07-03 04:54:10|92.81|91.51|92.79|91.49|92.82|91.52|92.79|91.49|7
1656824060000|2022-07-03 04:54:20|92.82|91.52|92.66|91.36|92.82|91.52|92.66|91.36|18
1656824070000|2022-07-03 04:54:30|92.62|91.32|92.27|90.97|92.62|91.32|92.27|90.97|18
1656824080000|2022-07-03 04:54:40|92.21|90.91|92.24|90.94|92.32|91.02|92.19|90.89|19
1656824090000|2022-07-03 04:54:50|92.23|90.93|92.08|90.78|92.23|90.93|92.06|90.76|19
1656824100000|2022-07-03 04:55:00|92.06|90.76|92.07|90.77|92.09|90.79|92.04|90.74|13
1656824110000|2022-07-03 04:55:10|92.06|90.76|92.07|90.77|92.09|90.79|92.01|90.71|11
1656824120000|2022-07-03 04:55:20|92.05|90.75|92.08|90.78|92.08|90.78|91.92|90.62|23
1656824130000|2022-07-03 04:55:30|92.07|90.77|91.94|90.64|92.07|90.77|91.94|90.64|18
1656824140000|2022-07-03 04:55:40|91.95|90.65|91.83|90.53|91.95|90.65|91.83|90.53|12
1656824150000|2022-07-03 04:55:50|91.84|90.54|91.82|90.52|91.85|90.55|91.8|90.5|14
1656824160000|2022-07-03 04:56:00|91.81|90.51|91.85|90.55|91.85|90.55|91.75|90.45|14
1656824170000|2022-07-03 04:56:10|91.86|90.56|91.93|90.63|91.96|90.66|91.86|90.56|20
1656824180000|2022-07-03 04:56:20|91.92|90.62|91.89|90.59|91.92|90.62|91.89|90.59|4
1656824190000|2022-07-03 04:56:30|91.91|90.61|92.13|90.83|92.13|90.83|91.91|90.61|20
1656824200000|2022-07-03 04:56:40|92.14|90.84|92.2|90.9|92.22|90.92|92.14|90.84|12
1656824210000|2022-07-03 04:56:50|92.22|90.92|92.35|91.05|92.42|91.12|92.22|90.92|19
1656824220000|2022-07-03 04:57:00|92.4|91.1|92.27|90.97|92.4|91.1|92.27|90.97|13
1656824230000|2022-07-03 04:57:10|92.28|90.98|92.3|91|92.31|91.01|92.26|90.96|13
1656824240000|2022-07-03 04:57:20|92.31|91.01|92.31|91.01|92.34|91.04|92.31|91.01|4
1656824250000|2022-07-03 04:57:30|92.32|91.02|92.41|91.11|92.45|91.15|92.32|91.02|12
1656824260000|2022-07-03 04:57:40|92.42|91.12|92.61|91.31|92.61|91.31|92.42|91.12|17
1656824270000|2022-07-03 04:57:50|92.62|91.32|92.64|91.34|92.64|91.34|92.61|91.31|7
1656824280000|2022-07-03 04:58:00|92.67|91.37|92.88|91.58|92.88|91.58|92.67|91.37|15
1656824290000|2022-07-03 04:58:10|92.94|91.64|93.24|91.94|93.3|92|92.94|91.64|17
1656824300000|2022-07-03 04:58:20|93.23|91.93|93.47|92.17|93.47|92.17|93.23|91.93|19
1656824310000|2022-07-03 04:58:30|93.48|92.18|93.52|92.22|93.59|92.29|93.48|92.18|14
1656824320000|2022-07-03 04:58:40|93.51|92.21|93.34|92.04|93.51|92.21|93.27|91.97|22
1656824330000|2022-07-03 04:58:50|93.33|92.03|93.22|91.92|93.33|92.03|93.22|91.92|18
1656824340000|2022-07-03 04:59:00|93.21|91.91|93.3|92|93.34|92.04|93.2|91.9|21
1656824350000|2022-07-03 04:59:10|93.29|91.99|93.38|92.08|93.43|92.13|93.29|91.99|17
1656824360000|2022-07-03 04:59:20|93.35|92.05|93.39|92.09|93.41|92.11|93.34|92.04|22
1656824370000|2022-07-03 04:59:30|93.38|92.08|93.38|92.08|93.4|92.1|93.34|92.04|13
1656824380000|2022-07-03 04:59:40|93.4|92.1|93.4|92.1|93.43|92.13|93.35|92.05|17
1656824390000|2022-07-03 04:59:50|93.39|92.09|93.76|92.46|93.76|92.46|93.37|92.07|18
1656824400000|2022-07-03 05:00:00|93.75|92.45|93.83|92.53|93.83|92.53|93.75|92.45|7
1656824410000|2022-07-03 05:00:10|93.84|92.54|93.95|92.65|93.99|92.69|93.84|92.54|24
1656824420000|2022-07-03 05:00:20|94.01|92.71|94.13|92.83|94.13|92.83|94|92.7|20
1656824430000|2022-07-03 05:00:30|94.14|92.84|94.33|93.03|94.33|93.03|94.14|92.84|22
1656824440000|2022-07-03 05:00:40|94.34|93.04|94.35|93.05|94.48|93.18|94.34|93.04|14
1656824450000|2022-07-03 05:00:50|94.34|93.04|94.3|93|94.34|93.04|94.29|92.99|10
1656824460000|2022-07-03 05:01:00|94.32|93.02|94.29|92.99|94.35|93.05|94.29|92.99|9
1656824470000|2022-07-03 05:01:10|94.24|92.94|94.14|92.84|94.24|92.94|94.13|92.83|20
1656824480000|2022-07-03 05:01:20|94.13|92.83|94.2|92.9|94.23|92.93|94.07|92.77|15
1656824490000|2022-07-03 05:01:30|94.19|92.89|94.12|92.82|94.19|92.89|94.08|92.78|16
1656824500000|2022-07-03 05:01:40|94.13|92.83|93.96|92.66|94.13|92.83|93.95|92.65|12
1656824510000|2022-07-03 05:01:50|94.01|92.71|93.95|92.65|94.01|92.71|93.95|92.65|7
1656824520000|2022-07-03 05:02:00|93.96|92.66|93.96|92.66|94|92.7|93.94|92.64|13
1656824530000|2022-07-03 05:02:10|93.95|92.65|93.92|92.62|93.98|92.68|93.92|92.62|13
1656824540000|2022-07-03 05:02:20|93.91|92.61|93.76|92.46|93.91|92.61|93.76|92.46|13
1656824550000|2022-07-03 05:02:30|93.75|92.45|93.63|92.33|93.75|92.45|93.62|92.32|7
1656824560000|2022-07-03 05:02:40|93.62|92.32|93.92|92.62|93.92|92.62|93.62|92.32|18
1656824570000|2022-07-03 05:02:50|93.94|92.64|93.92|92.62|93.95|92.65|93.88|92.58|10
1656824580000|2022-07-03 05:03:00|93.95|92.65|93.93|92.63|93.95|92.65|93.93|92.63|5
1656824590000|2022-07-03 05:03:10|93.95|92.65|94.03|92.73|94.03|92.73|93.95|92.65|8
1656824600000|2022-07-03 05:03:20|94.04|92.74|94.11|92.81|94.13|92.83|94.03|92.73|16
1656824610000|2022-07-03 05:03:30|94.1|92.8|94.04|92.74|94.12|92.82|94.04|92.74|9
1656824620000|2022-07-03 05:03:40|94.03|92.73|94.01|92.71|94.03|92.73|93.95|92.65|8
1656824640000|2022-07-03 05:04:00|94.03|92.73|94.04|92.74|94.07|92.77|94.03|92.73|9
1656824650000|2022-07-03 05:04:10|94.05|92.75|94.01|92.71|94.05|92.75|94.01|92.71|5
1656824660000|2022-07-03 05:04:20|94|92.7|93.94|92.64|94|92.7|93.94|92.64|8
1656824670000|2022-07-03 05:04:30|93.96|92.66|93.95|92.65|93.96|92.66|93.95|92.65|2
1656824680000|2022-07-03 05:04:40|93.96|92.66|94.02|92.72|94.02|92.72|93.96|92.66|7
1656824690000|2022-07-03 05:04:50|94.01|92.71|93.96|92.66|94.01|92.71|93.95|92.65|6
1656824700000|2022-07-03 05:05:00|93.95|92.65|93.96|92.66|93.97|92.67|93.95|92.65|7
1656824710000|2022-07-03 05:05:10|94.01|92.71|93.96|92.66|94.02|92.72|93.96|92.66|6
1656824720000|2022-07-03 05:05:20|93.99|92.69|94.08|92.78|94.08|92.78|93.99|92.69|8
1656824730000|2022-07-03 05:05:30|94.09|92.79|94.1|92.8|94.12|92.82|94.09|92.79|6
1656824740000|2022-07-03 05:05:40|94.09|92.79|94.05|92.75|94.1|92.8|94.04|92.74|7
1656824750000|2022-07-03 05:05:50|94.04|92.74|94.05|92.75|94.05|92.75|94.04|92.74|2
1656824760000|2022-07-03 05:06:00|94.06|92.76|94.06|92.76|94.08|92.78|94.06|92.76|6
1656824770000|2022-07-03 05:06:10|94.07|92.77|94.13|92.83|94.16|92.86|94.07|92.77|15
1656824780000|2022-07-03 05:06:20|94.14|92.84|94.16|92.86|94.2|92.9|94.13|92.83|14
1656824790000|2022-07-03 05:06:30|94.15|92.85|94.13|92.83|94.19|92.89|94.12|92.82|11
1656824800000|2022-07-03 05:06:40|94.12|92.82|94.12|92.82|94.12|92.82|94.12|92.82|1
1656824810000|2022-07-03 05:06:50|94.11|92.81|94.06|92.76|94.11|92.81|94.06|92.76|5
1656824820000|2022-07-03 05:07:00|94.05|92.75|94.06|92.76|94.1|92.8|94.05|92.75|6
1656824830000|2022-07-03 05:07:10|94.04|92.74|93.97|92.67|94.04|92.74|93.97|92.67|11
1656824840000|2022-07-03 05:07:20|93.95|92.65|93.96|92.66|93.97|92.67|93.93|92.63|8
1656824850000|2022-07-03 05:07:30|93.95|92.65|93.95|92.65|93.95|92.65|93.94|92.64|3
1656824860000|2022-07-03 05:07:40|93.94|92.64|93.91|92.61|93.95|92.65|93.91|92.61|6
1656824870000|2022-07-03 05:07:50|93.9|92.6|93.93|92.63|93.93|92.63|93.88|92.58|6
1656824880000|2022-07-03 05:08:00|93.92|92.62|93.92|92.62|93.93|92.63|93.9|92.6|10
1656824890000|2022-07-03 05:08:10|93.91|92.61|93.95|92.65|93.98|92.68|93.91|92.61|8
1656824900000|2022-07-03 05:08:20|93.94|92.64|93.93|92.63|93.95|92.65|93.93|92.63|4
1656824910000|2022-07-03 05:08:30|93.97|92.67|94.07|92.77|94.08|92.78|93.97|92.67|8
1656824920000|2022-07-03 05:08:40|94.08|92.78|94.06|92.76|94.1|92.8|94.06|92.76|7
1656824930000|2022-07-03 05:08:50|94.08|92.78|94.1|92.8|94.1|92.8|94.06|92.76|7
1656824940000|2022-07-03 05:09:00|94.09|92.79|94.08|92.78|94.09|92.79|94.07|92.77|6
1656824950000|2022-07-03 05:09:10|94.1|92.8|94.08|92.78|94.1|92.8|94.08|92.78|3
1656824970000|2022-07-03 05:09:30|94.1|92.8|94.09|92.79|94.1|92.8|94.09|92.79|2
1656824980000|2022-07-03 05:09:40|94.11|92.81|94.08|92.78|94.11|92.81|94.08|92.78|4
1656824990000|2022-07-03 05:09:50|94.07|92.77|94.01|92.71|94.07|92.77|94.01|92.71|5
1656825000000|2022-07-03 05:10:00|94|92.7|94|92.7|94|92.7|94|92.7|1
1656825010000|2022-07-03 05:10:10|94.01|92.71|94|92.7|94.01|92.71|93.99|92.69|6
1656825020000|2022-07-03 05:10:20|93.97|92.67|93.94|92.64|93.97|92.67|93.94|92.64|8
1656825030000|2022-07-03 05:10:30|93.93|92.63|93.94|92.64|93.97|92.67|93.93|92.63|11
1656825040000|2022-07-03 05:10:40|93.93|92.63|93.83|92.53|93.93|92.63|93.83|92.53|8
1656825050000|2022-07-03 05:10:50|93.84|92.54|93.84|92.54|93.9|92.6|93.79|92.49|15
1656825060000|2022-07-03 05:11:00|93.85|92.55|93.84|92.54|93.85|92.55|93.83|92.53|5
1656825070000|2022-07-03 05:11:10|93.83|92.53|93.74|92.44|93.83|92.53|93.74|92.44|15
1656825080000|2022-07-03 05:11:20|93.73|92.43|93.56|92.26|93.73|92.43|93.56|92.26|17
1656825090000|2022-07-03 05:11:30|93.55|92.25|93.61|92.31|93.61|92.31|93.55|92.25|8
1656825100000|2022-07-03 05:11:40|93.69|92.39|93.8|92.5|93.82|92.52|93.69|92.39|15
1656825110000|2022-07-03 05:11:50|93.79|92.49|93.82|92.52|93.82|92.52|93.78|92.48|8
1656825120000|2022-07-03 05:12:00|93.85|92.55|93.78|92.48|93.85|92.55|93.78|92.48|13
1656825130000|2022-07-03 05:12:10|93.77|92.47|93.75|92.45|93.77|92.47|93.75|92.45|3
1656825140000|2022-07-03 05:12:20|93.76|92.46|93.77|92.47|93.77|92.47|93.76|92.46|2
1656825150000|2022-07-03 05:12:30|93.82|92.52|93.77|92.47|93.82|92.52|93.75|92.45|13
1656825160000|2022-07-03 05:12:40|93.78|92.48|93.75|92.45|93.78|92.48|93.75|92.45|4
1656825170000|2022-07-03 05:12:50|93.74|92.44|93.72|92.42|93.74|92.44|93.72|92.42|3
1656825180000|2022-07-03 05:13:00|93.71|92.41|93.58|92.28|93.71|92.41|93.58|92.28|7
1656825190000|2022-07-03 05:13:10|93.57|92.27|93.55|92.25|93.63|92.33|93.54|92.24|14
1656825200000|2022-07-03 05:13:20|93.54|92.24|93.53|92.23|93.54|92.24|93.52|92.22|5
1656825210000|2022-07-03 05:13:30|93.52|92.22|93.5|92.2|93.52|92.22|93.48|92.18|10
1656825220000|2022-07-03 05:13:40|93.49|92.19|93.6|92.3|93.6|92.3|93.49|92.19|7
1656825230000|2022-07-03 05:13:50|93.61|92.31|93.58|92.28|93.62|92.32|93.58|92.28|3
1656825240000|2022-07-03 05:14:00|93.59|92.29|93.58|92.28|93.62|92.32|93.57|92.27|9
1656825250000|2022-07-03 05:14:10|93.57|92.27|93.53|92.23|93.59|92.29|93.53|92.23|6
1656825260000|2022-07-03 05:14:20|93.49|92.19|93.53|92.23|93.54|92.24|93.49|92.19|7
1656825270000|2022-07-03 05:14:30|93.52|92.22|93.53|92.23|93.58|92.28|93.52|92.22|15
1656825280000|2022-07-03 05:14:40|93.54|92.24|93.55|92.25|93.55|92.25|93.51|92.21|5
1656825290000|2022-07-03 05:14:50|93.54|92.24|93.52|92.22|93.54|92.24|93.5|92.2|10
1656825300000|2022-07-03 05:15:00|93.51|92.21|93.51|92.21|93.52|92.22|93.49|92.19|6
1656825310000|2022-07-03 05:15:10|93.49|92.19|93.44|92.14|93.49|92.19|93.44|92.14|7
1656825320000|2022-07-03 05:15:20|93.43|92.13|93.34|92.04|93.43|92.13|93.34|92.04|9
1656825330000|2022-07-03 05:15:30|93.35|92.05|93.29|91.99|93.35|92.05|93.29|91.99|12
1656825340000|2022-07-03 05:15:40|93.28|91.98|93.21|91.91|93.28|91.98|93.15|91.85|21
1656825350000|2022-07-03 05:15:50|93.2|91.9|93.24|91.94|93.25|91.95|93.15|91.85|16
1656825360000|2022-07-03 05:16:00|93.23|91.93|93.21|91.91|93.23|91.93|93.21|91.91|3
1656825370000|2022-07-03 05:16:10|93.23|91.93|93.22|91.92|93.23|91.93|93.22|91.92|2
1656825380000|2022-07-03 05:16:20|93.23|91.93|93.17|91.87|93.23|91.93|93.17|91.87|5
1656825390000|2022-07-03 05:16:30|93.16|91.86|93.13|91.83|93.16|91.86|93.11|91.81|10
1656825400000|2022-07-03 05:16:40|93.11|91.81|93.04|91.74|93.11|91.81|93.02|91.72|9
1656825410000|2022-07-03 05:16:50|93.03|91.73|93.04|91.74|93.05|91.75|93.03|91.73|5
1656825420000|2022-07-03 05:17:00|93.03|91.73|93.09|91.79|93.12|91.82|93.03|91.73|10
1656825430000|2022-07-03 05:17:10|93.11|91.81|93.2|91.9|93.2|91.9|93.11|91.81|7
1656825440000|2022-07-03 05:17:20|93.22|91.92|93.19|91.89|93.24|91.94|93.19|91.89|12
1656825450000|2022-07-03 05:17:30|93.18|91.88|93.12|91.82|93.18|91.88|93.12|91.82|5
1656825460000|2022-07-03 05:17:40|93.11|91.81|93.08|91.78|93.11|91.81|93.06|91.76|7
1656825470000|2022-07-03 05:17:50|93.07|91.77|93.06|91.76|93.07|91.77|93.06|91.76|6
1656825480000|2022-07-03 05:18:00|93.05|91.75|93.23|91.93|93.23|91.93|93.05|91.75|7
1656825490000|2022-07-03 05:18:10|93.25|91.95|93.37|92.07|93.37|92.07|93.25|91.95|14
1656825500000|2022-07-03 05:18:20|93.47|92.17|93.41|92.11|93.47|92.17|93.39|92.09|10
1656825510000|2022-07-03 05:18:30|93.42|92.12|93.3|92|93.42|92.12|93.3|92|21
1656825520000|2022-07-03 05:18:40|93.29|91.99|93.3|92|93.31|92.01|93.28|91.98|6
1656825530000|2022-07-03 05:18:50|93.31|92.01|93.3|92|93.31|92.01|93.3|92|2
1656825540000|2022-07-03 05:19:00|93.29|91.99|93.35|92.05|93.36|92.06|93.29|91.99|6
1656825550000|2022-07-03 05:19:10|93.32|92.02|93.29|91.99|93.32|92.02|93.29|91.99|3
1656825560000|2022-07-03 05:19:20|93.27|91.97|93.23|91.93|93.27|91.97|93.21|91.91|7
1656825570000|2022-07-03 05:19:30|93.22|91.92|93.22|91.92|93.22|91.92|93.21|91.91|7
1656825580000|2022-07-03 05:19:40|93.21|91.91|93.2|91.9|93.21|91.91|93.2|91.9|2
1656825600000|2022-07-03 05:20:00|93.21|91.91|93.19|91.89|93.21|91.91|93.19|91.89|2
1656825610000|2022-07-03 05:20:10|93.2|91.9|93.2|91.9|93.25|91.95|93.2|91.9|9
1656825630000|2022-07-03 05:20:30|93.21|91.91|93.19|91.89|93.21|91.91|93.19|91.89|3
1656825640000|2022-07-03 05:20:40|93.2|91.9|93.2|91.9|93.2|91.9|93.2|91.9|1
1656825650000|2022-07-03 05:20:50|93.21|91.91|93.25|91.95|93.26|91.96|93.21|91.91|5
1656825660000|2022-07-03 05:21:00|93.24|91.94|93.24|91.94|93.24|91.94|93.23|91.93|3
1656825670000|2022-07-03 05:21:10|93.25|91.95|93.27|91.97|93.27|91.97|93.25|91.95|3
1656825680000|2022-07-03 05:21:20|93.26|91.96|93.31|92.01|93.32|92.02|93.26|91.96|4
1656825690000|2022-07-03 05:21:30|93.32|92.02|93.35|92.05|93.41|92.11|93.32|92.02|13
1656825700000|2022-07-03 05:21:40|93.36|92.06|93.35|92.05|93.36|92.06|93.35|92.05|2
1656825730000|2022-07-03 05:22:10|93.34|92.04|93.34|92.04|93.34|92.04|93.31|92.01|8
1656825740000|2022-07-03 05:22:20|93.33|92.03|93.33|92.03|93.33|92.03|93.31|92.01|4
1656825750000|2022-07-03 05:22:30|93.31|92.01|93.3|92|93.31|92.01|93.3|92|2
1656825760000|2022-07-03 05:22:40|93.31|92.01|93.33|92.03|93.34|92.04|93.28|91.98|10
1656825770000|2022-07-03 05:22:50|93.37|92.07|93.39|92.09|93.43|92.13|93.37|92.07|14
1656825780000|2022-07-03 05:23:00|93.41|92.11|93.39|92.09|93.43|92.13|93.39|92.09|4
1656825790000|2022-07-03 05:23:10|93.4|92.1|93.42|92.12|93.44|92.14|93.4|92.1|7
1656825800000|2022-07-03 05:23:20|93.4|92.1|93.39|92.09|93.4|92.1|93.38|92.08|8
1656825810000|2022-07-03 05:23:30|93.38|92.08|93.34|92.04|93.38|92.08|93.33|92.03|6
1656825820000|2022-07-03 05:23:40|93.32|92.02|93.34|92.04|93.35|92.05|93.32|92.02|4
1656825830000|2022-07-03 05:23:50|93.33|92.03|93.34|92.04|93.34|92.04|93.33|92.03|2
1656825840000|2022-07-03 05:24:00|93.33|92.03|93.35|92.05|93.36|92.06|93.32|92.02|6
1656825850000|2022-07-03 05:24:10|93.34|92.04|93.3|92|93.34|92.04|93.3|92|6
1656825860000|2022-07-03 05:24:20|93.29|91.99|93.2|91.9|93.29|91.99|93.2|91.9|8
1656825870000|2022-07-03 05:24:30|93.21|91.91|93.2|91.9|93.21|91.91|93.2|91.9|4
1656825880000|2022-07-03 05:24:40|93.19|91.89|93.19|91.89|93.2|91.9|93.19|91.89|3
1656825890000|2022-07-03 05:24:50|93.18|91.88|93.17|91.87|93.18|91.88|93.17|91.87|2
1656825900000|2022-07-03 05:25:00|93.18|91.88|93.18|91.88|93.18|91.88|93.17|91.87|7
1656825910000|2022-07-03 05:25:10|93.17|91.87|93.22|91.92|93.22|91.92|93.17|91.87|3
1656825920000|2022-07-03 05:25:20|93.2|91.9|93.18|91.88|93.2|91.9|93.17|91.87|5
1656825930000|2022-07-03 05:25:30|93.19|91.89|93.18|91.88|93.19|91.89|93.18|91.88|2
1656825940000|2022-07-03 05:25:40|93.19|91.89|93.2|91.9|93.21|91.91|93.19|91.89|3
1656825950000|2022-07-03 05:25:50|93.21|91.91|93.2|91.9|93.21|91.91|93.2|91.9|2
1656825970000|2022-07-03 05:26:10|93.19|91.89|93.15|91.85|93.19|91.89|93.15|91.85|5
1656825980000|2022-07-03 05:26:20|93.14|91.84|93.09|91.79|93.14|91.84|93.08|91.78|7
1656825990000|2022-07-03 05:26:30|93.11|91.81|93.1|91.8|93.13|91.83|93.09|91.79|10
1656826000000|2022-07-03 05:26:40|93.09|91.79|93.1|91.8|93.1|91.8|93.09|91.79|2
1656826010000|2022-07-03 05:26:50|93.09|91.79|93.06|91.76|93.09|91.79|93.05|91.75|6
1656826020000|2022-07-03 05:27:00|93.05|91.75|93.04|91.74|93.05|91.75|93.01|91.71|8
1656826030000|2022-07-03 05:27:10|93.03|91.73|93.14|91.84|93.15|91.85|93.03|91.73|9
1656826040000|2022-07-03 05:27:20|93.13|91.83|93.04|91.74|93.13|91.83|93.04|91.74|9
1656826050000|2022-07-03 05:27:30|93.03|91.73|93.03|91.73|93.03|91.73|93.02|91.72|3
1656826060000|2022-07-03 05:27:40|93.06|91.76|93.05|91.75|93.06|91.76|93.05|91.75|2
1656826070000|2022-07-03 05:27:50|93.06|91.76|93.05|91.75|93.06|91.76|93.04|91.74|4
1656826080000|2022-07-03 05:28:00|93.04|91.74|93.03|91.73|93.05|91.75|93.03|91.73|3
1656826090000|2022-07-03 05:28:10|93.02|91.72|93.02|91.72|93.02|91.72|93.01|91.71|3
1656826100000|2022-07-03 05:28:20|93.03|91.73|93.01|91.71|93.03|91.73|93.01|91.71|4
1656826110000|2022-07-03 05:28:30|93|91.7|92.99|91.69|93|91.7|92.99|91.69|6
1656826120000|2022-07-03 05:28:40|92.96|91.66|92.93|91.63|92.96|91.66|92.93|91.63|6
1656826130000|2022-07-03 05:28:50|92.94|91.64|92.96|91.66|93|91.7|92.94|91.64|15
1656826150000|2022-07-03 05:29:10|92.95|91.65|92.92|91.62|92.95|91.65|92.92|91.62|3
1656826160000|2022-07-03 05:29:20|92.91|91.61|92.86|91.56|92.91|91.61|92.86|91.56|8
1656826170000|2022-07-03 05:29:30|92.85|91.55|92.81|91.51|92.85|91.55|92.81|91.51|3
1656826180000|2022-07-03 05:29:40|92.8|91.5|92.86|91.56|92.86|91.56|92.78|91.48|15
1656826190000|2022-07-03 05:29:50|92.85|91.55|92.86|91.56|92.86|91.56|92.82|91.52|7
1656826200000|2022-07-03 05:30:00|92.88|91.58|92.83|91.53|92.9|91.6|92.83|91.53|8
1656826210000|2022-07-03 05:30:10|92.84|91.54|92.84|91.54|92.84|91.54|92.84|91.54|1
1656826220000|2022-07-03 05:30:20|92.86|91.56|92.85|91.55|92.86|91.56|92.85|91.55|2
1656826230000|2022-07-03 05:30:30|92.84|91.54|92.85|91.55|92.85|91.55|92.84|91.54|4
1656826240000|2022-07-03 05:30:40|92.86|91.56|92.9|91.6|92.9|91.6|92.84|91.54|6
1656826250000|2022-07-03 05:30:50|92.91|91.61|92.94|91.64|92.94|91.64|92.91|91.61|8
1656826270000|2022-07-03 05:31:10|92.93|91.63|92.99|91.69|92.99|91.69|92.93|91.63|6
1656826280000|2022-07-03 05:31:20|92.98|91.68|93.02|91.72|93.02|91.72|92.97|91.67|5
1656826290000|2022-07-03 05:31:30|93.01|91.71|92.98|91.68|93.01|91.71|92.98|91.68|4
1656826320000|2022-07-03 05:32:00|92.97|91.67|92.92|91.62|92.97|91.67|92.92|91.62|5
1656826330000|2022-07-03 05:32:10|92.91|91.61|92.86|91.56|92.93|91.63|92.86|91.56|6
1656826340000|2022-07-03 05:32:20|92.87|91.57|92.87|91.57|92.87|91.57|92.87|91.57|1
1656826350000|2022-07-03 05:32:30|92.86|91.56|92.85|91.55|92.87|91.57|92.85|91.55|5
1656826370000|2022-07-03 05:32:50|92.84|91.54|92.85|91.55|92.85|91.55|92.83|91.53|4
1656826380000|2022-07-03 05:33:00|92.84|91.54|92.81|91.51|92.85|91.55|92.81|91.51|6
1656826390000|2022-07-03 05:33:10|92.82|91.52|92.86|91.56|92.87|91.57|92.82|91.52|5
1656826400000|2022-07-03 05:33:20|92.87|91.57|92.78|91.48|92.87|91.57|92.78|91.48|7
1656826410000|2022-07-03 05:33:30|92.77|91.47|92.77|91.47|92.77|91.47|92.77|91.47|1
1656826420000|2022-07-03 05:33:40|92.78|91.48|92.77|91.47|92.78|91.48|92.77|91.47|2
1656826430000|2022-07-03 05:33:50|92.78|91.48|92.78|91.48|92.78|91.48|92.78|91.48|1
1656826440000|2022-07-03 05:34:00|92.77|91.47|92.83|91.53|92.83|91.53|92.77|91.47|4
1656826450000|2022-07-03 05:34:10|92.81|91.51|92.78|91.48|92.81|91.51|92.78|91.48|8
1656826460000|2022-07-03 05:34:20|92.79|91.49|92.79|91.49|92.79|91.49|92.79|91.49|1
1656826470000|2022-07-03 05:34:30|92.78|91.48|92.78|91.48|92.78|91.48|92.78|91.48|1
1656826480000|2022-07-03 05:34:40|92.79|91.49|92.8|91.5|92.84|91.54|92.79|91.49|7
1656826490000|2022-07-03 05:34:50|92.81|91.51|92.81|91.51|92.82|91.52|92.81|91.51|3
1656826500000|2022-07-03 05:35:00|92.82|91.52|92.76|91.46|92.82|91.52|92.74|91.44|7
1656826510000|2022-07-03 05:35:10|92.77|91.47|92.8|91.5|92.8|91.5|92.77|91.47|4
1656826530000|2022-07-03 05:35:30|92.81|91.51|92.82|91.52|92.82|91.52|92.81|91.51|2
1656826540000|2022-07-03 05:35:40|92.83|91.53|92.82|91.52|92.83|91.53|92.82|91.52|2
1656826550000|2022-07-03 05:35:50|92.81|91.51|92.81|91.51|92.81|91.51|92.81|91.51|1
1656826560000|2022-07-03 05:36:00|92.8|91.5|92.79|91.49|92.8|91.5|92.78|91.48|4
1656826570000|2022-07-03 05:36:10|92.78|91.48|92.72|91.42|92.78|91.48|92.72|91.42|8
1656826580000|2022-07-03 05:36:20|92.71|91.41|92.54|91.24|92.71|91.41|92.53|91.23|11
1656826590000|2022-07-03 05:36:30|92.53|91.23|92.54|91.24|92.58|91.28|92.53|91.23|6
1656826600000|2022-07-03 05:36:40|92.52|91.22|92.52|91.22|92.52|91.22|92.52|91.22|1
1656826610000|2022-07-03 05:36:50|92.51|91.21|92.5|91.2|92.51|91.21|92.48|91.18|6
1656826620000|2022-07-03 05:37:00|92.47|91.17|92.46|91.16|92.47|91.17|92.46|91.16|2
1656826630000|2022-07-03 05:37:10|92.47|91.17|92.56|91.26|92.56|91.26|92.47|91.17|6
1656826640000|2022-07-03 05:37:20|92.57|91.27|92.5|91.2|92.57|91.27|92.49|91.19|10
1656826650000|2022-07-03 05:37:30|92.48|91.18|92.44|91.14|92.48|91.18|92.44|91.14|4
1656826680000|2022-07-03 05:38:00|92.45|91.15|92.57|91.27|92.57|91.27|92.45|91.15|11
1656826690000|2022-07-03 05:38:10|92.56|91.26|92.54|91.24|92.56|91.26|92.54|91.24|5
1656826700000|2022-07-03 05:38:20|92.55|91.25|92.57|91.27|92.58|91.28|92.55|91.25|4
1656826710000|2022-07-03 05:38:30|92.56|91.26|92.55|91.25|92.57|91.27|92.54|91.24|5
1656826720000|2022-07-03 05:38:40|92.59|91.29|92.58|91.28|92.59|91.29|92.55|91.25|7
1656826730000|2022-07-03 05:38:50|92.57|91.27|92.54|91.24|92.58|91.28|92.54|91.24|6
1656826740000|2022-07-03 05:39:00|92.55|91.25|92.53|91.23|92.55|91.25|92.52|91.22|5
1656826750000|2022-07-03 05:39:10|92.55|91.25|92.57|91.27|92.58|91.28|92.54|91.24|5
1656826770000|2022-07-03 05:39:30|92.56|91.26|92.57|91.27|92.59|91.29|92.56|91.26|7
1656826780000|2022-07-03 05:39:40|92.56|91.26|92.57|91.27|92.57|91.27|92.56|91.26|2
1656826790000|2022-07-03 05:39:50|92.56|91.26|92.56|91.26|92.57|91.27|92.55|91.25|6
1656826800000|2022-07-03 05:40:00|92.55|91.25|92.55|91.25|92.55|91.25|92.53|91.23|4
1656826810000|2022-07-03 05:40:10|92.56|91.26|92.56|91.26|92.56|91.26|92.56|91.26|1
1656826830000|2022-07-03 05:40:30|92.57|91.27|92.56|91.26|92.57|91.27|92.55|91.25|3
1656826840000|2022-07-03 05:40:40|92.53|91.23|92.54|91.24|92.54|91.24|92.52|91.22|4
1656826850000|2022-07-03 05:40:50|92.53|91.23|92.54|91.24|92.54|91.24|92.53|91.23|4
1656826860000|2022-07-03 05:41:00|92.53|91.23|92.54|91.24|92.54|91.24|92.53|91.23|4
1656826870000|2022-07-03 05:41:10|92.53|91.23|92.52|91.22|92.53|91.23|92.52|91.22|2
1656826880000|2022-07-03 05:41:20|92.53|91.23|92.53|91.23|92.53|91.23|92.53|91.23|1
1656826890000|2022-07-03 05:41:30|92.52|91.22|92.52|91.22|92.52|91.22|92.52|91.22|1
1656826900000|2022-07-03 05:41:40|92.53|91.23|92.53|91.23|92.53|91.23|92.53|91.23|1
1656826910000|2022-07-03 05:41:50|92.54|91.24|92.58|91.28|92.59|91.29|92.54|91.24|4
1656826920000|2022-07-03 05:42:00|92.57|91.27|92.52|91.22|92.57|91.27|92.52|91.22|6
1656826940000|2022-07-03 05:42:20|92.53|91.23|92.53|91.23|92.53|91.23|92.53|91.23|1
1656826950000|2022-07-03 05:42:30|92.54|91.24|92.58|91.28|92.59|91.29|92.54|91.24|4
1656826960000|2022-07-03 05:42:40|92.59|91.29|92.59|91.29|92.6|91.3|92.59|91.29|3
1656826970000|2022-07-03 05:42:50|92.58|91.28|92.58|91.28|92.59|91.29|92.57|91.27|4
1656826980000|2022-07-03 05:43:00|92.57|91.27|92.58|91.28|92.58|91.28|92.57|91.27|2
1656826990000|2022-07-03 05:43:10|92.57|91.27|92.57|91.27|92.57|91.27|92.57|91.27|1
1656827010000|2022-07-03 05:43:30|92.58|91.28|92.58|91.28|92.58|91.28|92.58|91.28|1
1656827020000|2022-07-03 05:43:40|92.57|91.27|92.57|91.27|92.57|91.27|92.57|91.27|1
1656827030000|2022-07-03 05:43:50|92.58|91.28|92.58|91.28|92.58|91.28|92.58|91.28|1
1656827060000|2022-07-03 05:44:20|92.59|91.29|92.63|91.33|92.65|91.35|92.59|91.29|7
1656827070000|2022-07-03 05:44:30|92.64|91.34|92.66|91.36|92.66|91.36|92.64|91.34|3
1656827100000|2022-07-03 05:45:00|92.65|91.35|92.78|91.48|92.79|91.49|92.65|91.35|6
1656827110000|2022-07-03 05:45:10|92.79|91.49|92.82|91.52|92.86|91.56|92.79|91.49|11
1656827120000|2022-07-03 05:45:20|92.81|91.51|92.81|91.51|92.81|91.51|92.8|91.5|3
1656827130000|2022-07-03 05:45:30|92.84|91.54|92.86|91.56|92.86|91.56|92.83|91.53|4
1656827140000|2022-07-03 05:45:40|92.88|91.58|92.95|91.65|92.95|91.65|92.87|91.57|10
1656827150000|2022-07-03 05:45:50|92.94|91.64|93.05|91.75|93.06|91.76|92.91|91.61|16
1656827160000|2022-07-03 05:46:00|93.04|91.74|92.86|91.56|93.04|91.74|92.86|91.56|18
1656827170000|2022-07-03 05:46:10|92.85|91.55|92.83|91.53|92.86|91.56|92.82|91.52|9
1656827180000|2022-07-03 05:46:20|92.84|91.54|92.82|91.52|92.86|91.56|92.82|91.52|9
1656827190000|2022-07-03 05:46:30|92.81|91.51|92.78|91.48|92.81|91.51|92.74|91.44|11
1656827200000|2022-07-03 05:46:40|92.79|91.49|92.79|91.49|92.79|91.49|92.79|91.49|1
1656827210000|2022-07-03 05:46:50|92.82|91.52|92.8|91.5|92.82|91.52|92.8|91.5|3
1656827220000|2022-07-03 05:47:00|92.81|91.51|92.81|91.51|92.81|91.51|92.81|91.51|1
1656827230000|2022-07-03 05:47:10|92.8|91.5|92.8|91.5|92.81|91.51|92.78|91.48|6
1656827240000|2022-07-03 05:47:20|92.81|91.51|92.85|91.55|92.85|91.55|92.8|91.5|8
1656827260000|2022-07-03 05:47:40|92.86|91.56|92.99|91.69|93.01|91.71|92.86|91.56|7
1656827270000|2022-07-03 05:47:50|93|91.7|92.96|91.66|93.01|91.71|92.96|91.66|6
1656827280000|2022-07-03 05:48:00|92.98|91.68|92.99|91.69|93|91.7|92.97|91.67|10
1656827290000|2022-07-03 05:48:10|93.01|91.71|93.03|91.73|93.03|91.73|93.01|91.71|8
1656827300000|2022-07-03 05:48:20|93.04|91.74|93.11|91.81|93.12|91.82|93.04|91.74|9
1656827310000|2022-07-03 05:48:30|93.12|91.82|93.14|91.84|93.15|91.85|93.12|91.82|10
1656827320000|2022-07-03 05:48:40|93.15|91.85|93.14|91.84|93.15|91.85|93.14|91.84|2
1656827330000|2022-07-03 05:48:50|93.15|91.85|93.25|91.95|93.25|91.95|93.15|91.85|8
1656827340000|2022-07-03 05:49:00|93.24|91.94|93.23|91.93|93.24|91.94|93.22|91.92|3
1656827350000|2022-07-03 05:49:10|93.24|91.94|93.19|91.89|93.24|91.94|93.19|91.89|5
1656827370000|2022-07-03 05:49:30|93.18|91.88|93.14|91.84|93.19|91.89|93.14|91.84|7
1656827380000|2022-07-03 05:49:40|93.15|91.85|93.13|91.83|93.15|91.85|93.13|91.83|2
1656827390000|2022-07-03 05:49:50|93.12|91.82|93.08|91.78|93.12|91.82|93.08|91.78|7
1656827400000|2022-07-03 05:50:00|93.09|91.79|93.12|91.82|93.13|91.83|93.09|91.79|3
1656827410000|2022-07-03 05:50:10|93.13|91.83|93.14|91.84|93.19|91.89|93.12|91.82|8
1656827420000|2022-07-03 05:50:20|93.13|91.83|93.13|91.83|93.13|91.83|93.13|91.83|1
1656827430000|2022-07-03 05:50:30|93.14|91.84|93.14|91.84|93.14|91.84|93.13|91.83|3
1656827460000|2022-07-03 05:51:00|93.16|91.86|93.2|91.9|93.21|91.91|93.16|91.86|5
1656827470000|2022-07-03 05:51:10|93.21|91.91|93.21|91.91|93.21|91.91|93.21|91.91|1
1656827480000|2022-07-03 05:51:20|93.2|91.9|93.25|91.95|93.29|91.99|93.2|91.9|10
1656827490000|2022-07-03 05:51:30|93.23|91.93|93.18|91.88|93.23|91.93|93.18|91.88|6
1656827500000|2022-07-03 05:51:40|93.16|91.86|93.22|91.92|93.22|91.92|93.16|91.86|6
1656827510000|2022-07-03 05:51:50|93.21|91.91|93.23|91.93|93.25|91.95|93.21|91.91|3
1656827520000|2022-07-03 05:52:00|93.22|91.92|93.17|91.87|93.22|91.92|93.16|91.86|6
1656827530000|2022-07-03 05:52:10|93.13|91.83|93.13|91.83|93.13|91.83|93.13|91.83|1
1656827560000|2022-07-03 05:52:40|93.17|91.87|93.23|91.93|93.23|91.93|93.17|91.87|3
1656827570000|2022-07-03 05:52:50|93.22|91.92|93.21|91.91|93.23|91.93|93.21|91.91|4
1656827580000|2022-07-03 05:53:00|93.22|91.92|93.18|91.88|93.22|91.92|93.16|91.86|8
1656827590000|2022-07-03 05:53:10|93.17|91.87|93.19|91.89|93.22|91.92|93.17|91.87|10
1656827600000|2022-07-03 05:53:20|93.2|91.9|93.18|91.88|93.2|91.9|93.17|91.87|5
1656827610000|2022-07-03 05:53:30|93.17|91.87|93.17|91.87|93.18|91.88|93.17|91.87|3
1656827620000|2022-07-03 05:53:40|93.18|91.88|93.22|91.92|93.23|91.93|93.18|91.88|6
1656827630000|2022-07-03 05:53:50|93.21|91.91|93.21|91.91|93.21|91.91|93.21|91.91|1
1656827640000|2022-07-03 05:54:00|93.2|91.9|93.19|91.89|93.2|91.9|93.18|91.88|3
1656827650000|2022-07-03 05:54:10|93.2|91.9|93.17|91.87|93.2|91.9|93.17|91.87|4
1656827660000|2022-07-03 05:54:20|93.15|91.85|93.15|91.85|93.15|91.85|93.15|91.85|1
1656827670000|2022-07-03 05:54:30|93.14|91.84|93.13|91.83|93.14|91.84|93.12|91.82|4
1656827680000|2022-07-03 05:54:40|93.12|91.82|93.05|91.75|93.12|91.82|93.05|91.75|5
1656827690000|2022-07-03 05:54:50|93.04|91.74|92.98|91.68|93.05|91.75|92.98|91.68|7
1656827700000|2022-07-03 05:55:00|92.99|91.69|92.89|91.59|92.99|91.69|92.89|91.59|6
1656827710000|2022-07-03 05:55:10|92.9|91.6|92.9|91.6|92.92|91.62|92.89|91.59|7
1656827720000|2022-07-03 05:55:20|92.91|91.61|92.95|91.65|92.95|91.65|92.9|91.6|8
1656827730000|2022-07-03 05:55:30|92.94|91.64|92.95|91.65|92.95|91.65|92.94|91.64|2
1656827740000|2022-07-03 05:55:40|92.94|91.64|92.96|91.66|92.96|91.66|92.93|91.63|5
1656827750000|2022-07-03 05:55:50|92.95|91.65|92.95|91.65|92.95|91.65|92.95|91.65|1
1656827760000|2022-07-03 05:56:00|92.94|91.64|92.92|91.62|92.94|91.64|92.92|91.62|2
1656827770000|2022-07-03 05:56:10|92.93|91.63|92.9|91.6|92.93|91.63|92.9|91.6|6
1656827780000|2022-07-03 05:56:20|92.91|91.61|92.91|91.61|92.91|91.61|92.91|91.61|1
1656827790000|2022-07-03 05:56:30|92.92|91.62|92.95|91.65|92.98|91.68|92.92|91.62|4
1656827810000|2022-07-03 05:56:50|92.94|91.64|92.92|91.62|92.94|91.64|92.92|91.62|3
1656827820000|2022-07-03 05:57:00|92.91|91.61|92.9|91.6|92.91|91.61|92.9|91.6|2
1656827840000|2022-07-03 05:57:20|92.89|91.59|92.89|91.59|92.89|91.59|92.89|91.59|1
1656827850000|2022-07-03 05:57:30|92.9|91.6|92.9|91.6|92.9|91.6|92.89|91.59|3
1656827870000|2022-07-03 05:57:50|92.91|91.61|92.91|91.61|92.91|91.61|92.91|91.61|1
1656827880000|2022-07-03 05:58:00|92.9|91.6|92.89|91.59|92.9|91.6|92.89|91.59|2
1656827890000|2022-07-03 05:58:10|92.87|91.57|92.72|91.42|92.87|91.57|92.72|91.42|10
1656827900000|2022-07-03 05:58:20|92.75|91.45|92.72|91.42|92.75|91.45|92.71|91.41|11
1656827910000|2022-07-03 05:58:30|92.71|91.41|92.71|91.41|92.72|91.42|92.71|91.41|3
1656827930000|2022-07-03 05:58:50|92.72|91.42|92.78|91.48|92.78|91.48|92.71|91.41|6
1656827940000|2022-07-03 05:59:00|92.77|91.47|92.77|91.47|92.78|91.48|92.77|91.47|3
1656827950000|2022-07-03 05:59:10|92.78|91.48|92.78|91.48|92.78|91.48|92.78|91.48|1
1656827960000|2022-07-03 05:59:20|92.77|91.47|92.71|91.41|92.77|91.47|92.71|91.41|5
1656827970000|2022-07-03 05:59:30|92.7|91.4|92.75|91.45|92.76|91.46|92.7|91.4|5
1656827980000|2022-07-03 05:59:40|92.74|91.44|92.71|91.41|92.74|91.44|92.71|91.41|4
1656827990000|2022-07-03 05:59:50|92.7|91.4|92.77|91.47|92.77|91.47|92.64|91.34|12
1656828000000|2022-07-03 06:00:00|92.78|91.48|92.8|91.5|92.8|91.5|92.78|91.48|5
1656828010000|2022-07-03 06:00:10|92.79|91.49|92.8|91.5|92.8|91.5|92.79|91.49|2
1656828030000|2022-07-03 06:00:30|92.79|91.49|92.79|91.49|92.79|91.49|92.79|91.49|1
1656828060000|2022-07-03 06:01:00|92.78|91.48|92.71|91.41|92.78|91.48|92.7|91.4|7
1656828070000|2022-07-03 06:01:10|92.72|91.42|92.71|91.41|92.77|91.47|92.7|91.4|9
1656828080000|2022-07-03 06:01:20|92.72|91.42|92.72|91.42|92.72|91.42|92.72|91.42|1
1656828090000|2022-07-03 06:01:30|92.7|91.4|92.75|91.45|92.77|91.47|92.7|91.4|4
1656828100000|2022-07-03 06:01:40|92.74|91.44|92.71|91.41|92.75|91.45|92.71|91.41|8
1656828110000|2022-07-03 06:01:50|92.73|91.43|92.73|91.43|92.73|91.43|92.73|91.43|1
1656828120000|2022-07-03 06:02:00|92.72|91.42|92.72|91.42|92.72|91.42|92.72|91.42|1
1656828140000|2022-07-03 06:02:20|92.76|91.46|92.78|91.48|92.78|91.48|92.76|91.46|4
1656828150000|2022-07-03 06:02:30|92.75|91.45|92.77|91.47|92.77|91.47|92.73|91.43|7
1656828160000|2022-07-03 06:02:40|92.79|91.49|92.79|91.49|92.8|91.5|92.79|91.49|3
1656828180000|2022-07-03 06:03:00|92.8|91.5|92.78|91.48|92.8|91.5|92.78|91.48|3
1656828190000|2022-07-03 06:03:10|92.79|91.49|92.79|91.49|92.8|91.5|92.79|91.49|3
1656828200000|2022-07-03 06:03:20|92.8|91.5|92.8|91.5|92.8|91.5|92.8|91.5|1
1656828210000|2022-07-03 06:03:30|92.79|91.49|92.8|91.5|92.8|91.5|92.79|91.49|4
1656828220000|2022-07-03 06:03:40|92.81|91.51|92.8|91.5|92.81|91.51|92.8|91.5|2
1656828230000|2022-07-03 06:03:50|92.79|91.49|92.86|91.56|92.86|91.56|92.79|91.49|7
1656828240000|2022-07-03 06:04:00|92.87|91.57|92.85|91.55|92.88|91.58|92.85|91.55|4
1656828250000|2022-07-03 06:04:10|92.84|91.54|92.83|91.53|92.84|91.54|92.83|91.53|2
1656828260000|2022-07-03 06:04:20|92.82|91.52|92.8|91.5|92.82|91.52|92.8|91.5|3
1656828270000|2022-07-03 06:04:30|92.79|91.49|92.76|91.46|92.79|91.49|92.76|91.46|4
1656828280000|2022-07-03 06:04:40|92.75|91.45|92.75|91.45|92.75|91.45|92.75|91.45|1
1656828290000|2022-07-03 06:04:50|92.74|91.44|92.74|91.44|92.74|91.44|92.74|91.44|1
1656828310000|2022-07-03 06:05:10|92.72|91.42|92.73|91.43|92.73|91.43|92.72|91.42|2
1656828320000|2022-07-03 06:05:20|92.74|91.44|92.77|91.47|92.78|91.48|92.74|91.44|8
1656828330000|2022-07-03 06:05:30|92.78|91.48|92.79|91.49|92.79|91.49|92.78|91.48|4
1656828340000|2022-07-03 06:05:40|92.8|91.5|92.82|91.52|92.84|91.54|92.8|91.5|7
1656828360000|2022-07-03 06:06:00|92.81|91.51|92.81|91.51|92.82|91.52|92.81|91.51|3
1656828370000|2022-07-03 06:06:10|92.8|91.5|92.81|91.51|92.81|91.51|92.8|91.5|2
1656828380000|2022-07-03 06:06:20|92.79|91.49|92.79|91.49|92.81|91.51|92.79|91.49|4
1656828390000|2022-07-03 06:06:30|92.78|91.48|92.78|91.48|92.78|91.48|92.78|91.48|1
1656828400000|2022-07-03 06:06:40|92.79|91.49|92.79|91.49|92.79|91.49|92.79|91.49|1
1656828420000|2022-07-03 06:07:00|92.8|91.5|92.8|91.5|92.8|91.5|92.8|91.5|1
1656828440000|2022-07-03 06:07:20|92.81|91.51|92.83|91.53|92.83|91.53|92.8|91.5|7
1656828450000|2022-07-03 06:07:30|92.82|91.52|92.81|91.51|92.83|91.53|92.81|91.51|5
1656828460000|2022-07-03 06:07:40|92.82|91.52|92.83|91.53|92.83|91.53|92.82|91.52|2
1656828470000|2022-07-03 06:07:50|92.84|91.54|92.84|91.54|92.84|91.54|92.83|91.53|3
1656828480000|2022-07-03 06:08:00|92.85|91.55|92.85|91.55|92.85|91.55|92.85|91.55|1
1656828520000|2022-07-03 06:08:40|92.84|91.54|92.84|91.54|92.84|91.54|92.84|91.54|1
1656828530000|2022-07-03 06:08:50|92.85|91.55|92.89|91.59|92.89|91.59|92.85|91.55|5
1656828540000|2022-07-03 06:09:00|92.88|91.58|92.9|91.6|92.9|91.6|92.88|91.58|3
1656828550000|2022-07-03 06:09:10|92.89|91.59|92.92|91.62|92.92|91.62|92.89|91.59|8
1656828560000|2022-07-03 06:09:20|92.94|91.64|92.93|91.63|92.94|91.64|92.92|91.62|4
1656828570000|2022-07-03 06:09:30|92.94|91.64|92.92|91.62|92.94|91.64|92.92|91.62|3
1656828590000|2022-07-03 06:09:50|92.93|91.63|92.93|91.63|92.93|91.63|92.93|91.63|1
1656828600000|2022-07-03 06:10:00|92.92|91.62|92.92|91.62|92.93|91.63|92.92|91.62|3
1656828610000|2022-07-03 06:10:10|92.93|91.63|92.97|91.67|92.97|91.67|92.93|91.63|5
1656828620000|2022-07-03 06:10:20|92.96|91.66|92.98|91.68|92.99|91.69|92.95|91.65|5
1656828630000|2022-07-03 06:10:30|92.97|91.67|92.97|91.67|92.97|91.67|92.96|91.66|5
1656828640000|2022-07-03 06:10:40|92.96|91.66|92.95|91.65|92.96|91.66|92.94|91.64|4
1656828650000|2022-07-03 06:10:50|92.96|91.66|92.97|91.67|92.98|91.68|92.96|91.66|3
1656828660000|2022-07-03 06:11:00|92.98|91.68|92.98|91.68|92.98|91.68|92.97|91.67|3
1656828670000|2022-07-03 06:11:10|92.97|91.67|92.96|91.66|92.97|91.67|92.95|91.65|3
1656828680000|2022-07-03 06:11:20|92.94|91.64|92.93|91.63|92.94|91.64|92.93|91.63|2
1656828700000|2022-07-03 06:11:40|92.91|91.61|92.91|91.61|92.91|91.61|92.91|91.61|1
1656828710000|2022-07-03 06:11:50|92.9|91.6|92.88|91.58|92.9|91.6|92.88|91.58|3
1656828720000|2022-07-03 06:12:00|92.87|91.57|92.82|91.52|92.87|91.57|92.82|91.52|4
1656828730000|2022-07-03 06:12:10|92.81|91.51|92.82|91.52|92.82|91.52|92.81|91.51|2
1656828740000|2022-07-03 06:12:20|92.81|91.51|92.72|91.42|92.81|91.51|92.72|91.42|8
1656828750000|2022-07-03 06:12:30|92.71|91.41|92.71|91.41|92.71|91.41|92.71|91.41|1
1656828760000|2022-07-03 06:12:40|92.73|91.43|92.72|91.42|92.73|91.43|92.72|91.42|2
1656828770000|2022-07-03 06:12:50|92.71|91.41|92.71|91.41|92.71|91.41|92.71|91.41|1
1656828780000|2022-07-03 06:13:00|92.7|91.4|92.7|91.4|92.7|91.4|92.7|91.4|1
1656828790000|2022-07-03 06:13:10|92.71|91.41|92.91|91.61|92.91|91.61|92.71|91.41|9
1656828800000|2022-07-03 06:13:20|92.92|91.62|92.85|91.55|92.92|91.62|92.85|91.55|4
1656828810000|2022-07-03 06:13:30|92.86|91.56|92.87|91.57|92.87|91.57|92.86|91.56|2
1656828820000|2022-07-03 06:13:40|92.88|91.58|92.87|91.57|92.89|91.59|92.87|91.57|5
1656828840000|2022-07-03 06:14:00|92.86|91.56|92.86|91.56|92.86|91.56|92.86|91.56|1
1656828860000|2022-07-03 06:14:20|92.88|91.58|92.91|91.61|92.91|91.61|92.88|91.58|3
1656828870000|2022-07-03 06:14:30|92.9|91.6|92.89|91.59|92.9|91.6|92.89|91.59|2
1656828880000|2022-07-03 06:14:40|92.9|91.6|92.88|91.58|92.9|91.6|92.88|91.58|3
1656828890000|2022-07-03 06:14:50|92.89|91.59|92.89|91.59|92.89|91.59|92.89|91.59|1
1656828900000|2022-07-03 06:15:00|92.88|91.58|92.89|91.59|92.89|91.59|92.87|91.57|4
1656828910000|2022-07-03 06:15:10|92.9|91.6|93.01|91.71|93.03|91.73|92.9|91.6|15
1656828920000|2022-07-03 06:15:20|93|91.7|92.99|91.69|93|91.7|92.99|91.69|2
1656828930000|2022-07-03 06:15:30|93|91.7|93|91.7|93|91.7|93|91.7|1
1656828960000|2022-07-03 06:16:00|93.02|91.72|93.05|91.75|93.05|91.75|93.02|91.72|3
1656828970000|2022-07-03 06:16:10|93.07|91.77|93.1|91.8|93.1|91.8|93.06|91.76|6
1656828980000|2022-07-03 06:16:20|93.09|91.79|93.03|91.73|93.09|91.79|93.03|91.73|6
1656828990000|2022-07-03 06:16:30|93.02|91.72|93.05|91.75|93.05|91.75|92.99|91.69|9
1656829010000|2022-07-03 06:16:50|93.04|91.74|93.04|91.74|93.05|91.75|93.04|91.74|3
1656829020000|2022-07-03 06:17:00|93.05|91.75|93.04|91.74|93.05|91.75|93.04|91.74|2
1656829050000|2022-07-03 06:17:30|93.05|91.75|93.06|91.76|93.06|91.76|93.05|91.75|2
1656829060000|2022-07-03 06:17:40|93.05|91.75|93.05|91.75|93.05|91.75|93.05|91.75|1
1656829080000|2022-07-03 06:18:00|93.04|91.74|93.04|91.74|93.04|91.74|93.04|91.74|1
1656829090000|2022-07-03 06:18:10|93|91.7|93|91.7|93.01|91.71|93|91.7|3
1656829100000|2022-07-03 06:18:20|93.01|91.71|93.04|91.74|93.05|91.75|93.01|91.71|11
1656829110000|2022-07-03 06:18:30|93.05|91.75|93.06|91.76|93.06|91.76|93.04|91.74|4
1656829120000|2022-07-03 06:18:40|93.07|91.77|93.06|91.76|93.07|91.77|93.06|91.76|2
1656829130000|2022-07-03 06:18:50|93.07|91.77|93.06|91.76|93.07|91.77|93.06|91.76|2
1656829230000|2022-07-03 06:20:30|93.04|91.74|93|91.7|93.04|91.74|93|91.7|5
1656829240000|2022-07-03 06:20:40|92.99|91.69|93|91.7|93|91.7|92.99|91.69|2
1656829260000|2022-07-03 06:21:00|93.03|91.73|93.05|91.75|93.05|91.75|93.03|91.73|2
1656829280000|2022-07-03 06:21:20|93.06|91.76|93.06|91.76|93.06|91.76|93.06|91.76|1
1656829290000|2022-07-03 06:21:30|93.05|91.75|93.06|91.76|93.06|91.76|93.05|91.75|2
1656829300000|2022-07-03 06:21:40|93.05|91.75|93.05|91.75|93.06|91.76|93.05|91.75|5
1656829310000|2022-07-03 06:21:50|93.04|91.74|93.05|91.75|93.06|91.76|93.04|91.74|8
1656829320000|2022-07-03 06:22:00|93.06|91.76|93.07|91.77|93.07|91.77|93.05|91.75|4
1656829330000|2022-07-03 06:22:10|93.1|91.8|93.14|91.84|93.15|91.85|93.1|91.8|6
1656829360000|2022-07-03 06:22:40|93.15|91.85|93.2|91.9|93.2|91.9|93.15|91.85|2
1656829370000|2022-07-03 06:22:50|93.19|91.89|93.19|91.89|93.19|91.89|93.19|91.89|1
1656829390000|2022-07-03 06:23:10|93.22|91.92|93.24|91.94|93.25|91.95|93.22|91.92|3
1656829400000|2022-07-03 06:23:20|93.25|91.95|93.26|91.96|93.26|91.96|93.25|91.95|2
1656829410000|2022-07-03 06:23:30|93.29|91.99|93.29|91.99|93.29|91.99|93.29|91.99|1
1656829420000|2022-07-03 06:23:40|93.28|91.98|93.26|91.96|93.28|91.98|93.26|91.96|3
1656829430000|2022-07-03 06:23:50|93.27|91.97|93.26|91.96|93.27|91.97|93.26|91.96|2
1656829500000|2022-07-03 06:25:00|93.25|91.95|93.2|91.9|93.25|91.95|93.2|91.9|2
1656829510000|2022-07-03 06:25:10|93.21|91.91|93.2|91.9|93.21|91.91|93.2|91.9|2
1656829520000|2022-07-03 06:25:20|93.22|91.92|93.26|91.96|93.27|91.97|93.22|91.92|6
1656829530000|2022-07-03 06:25:30|93.3|92|93.38|92.08|93.39|92.09|93.28|91.98|15
1656829540000|2022-07-03 06:25:40|93.4|92.1|93.4|92.1|93.41|92.11|93.37|92.07|14
1656829550000|2022-07-03 06:25:50|93.41|92.11|93.49|92.19|93.52|92.22|93.41|92.11|15
1656829560000|2022-07-03 06:26:00|93.48|92.18|93.39|92.09|93.48|92.18|93.39|92.09|6
1656829570000|2022-07-03 06:26:10|93.4|92.1|93.41|92.11|93.41|92.11|93.4|92.1|2
1656829580000|2022-07-03 06:26:20|93.42|92.12|93.4|92.1|93.43|92.13|93.39|92.09|6
1656829590000|2022-07-03 06:26:30|93.39|92.09|93.39|92.09|93.39|92.09|93.39|92.09|1
1656829600000|2022-07-03 06:26:40|93.38|92.08|93.38|92.08|93.38|92.08|93.38|92.08|1
1656829610000|2022-07-03 06:26:50|93.37|92.07|93.37|92.07|93.37|92.07|93.37|92.07|1
1656829620000|2022-07-03 06:27:00|93.38|92.08|93.37|92.07|93.38|92.08|93.36|92.06|6
1656829630000|2022-07-03 06:27:10|93.36|92.06|93.36|92.06|93.36|92.06|93.36|92.06|1
1656829640000|2022-07-03 06:27:20|93.37|92.07|93.37|92.07|93.37|92.07|93.37|92.07|1
1656829670000|2022-07-03 06:27:50|93.38|92.08|93.44|92.14|93.44|92.14|93.38|92.08|6
1656829680000|2022-07-03 06:28:00|93.43|92.13|93.43|92.13|93.43|92.13|93.43|92.13|1
1656829690000|2022-07-03 06:28:10|93.39|92.09|93.38|92.08|93.39|92.09|93.37|92.07|4
1656829720000|2022-07-03 06:28:40|93.37|92.07|93.37|92.07|93.37|92.07|93.37|92.07|1
1656829730000|2022-07-03 06:28:50|93.36|92.06|93.37|92.07|93.37|92.07|93.36|92.06|2
1656829740000|2022-07-03 06:29:00|93.38|92.08|93.39|92.09|93.39|92.09|93.38|92.08|2
1656829750000|2022-07-03 06:29:10|93.41|92.11|93.41|92.11|93.41|92.11|93.4|92.1|3
1656829760000|2022-07-03 06:29:20|93.4|92.1|93.39|92.09|93.4|92.1|93.38|92.08|3
1656829770000|2022-07-03 06:29:30|93.38|92.08|93.38|92.08|93.38|92.08|93.38|92.08|1
1656829780000|2022-07-03 06:29:40|93.37|92.07|93.36|92.06|93.37|92.07|93.36|92.06|2
1656829800000|2022-07-03 06:30:00|93.37|92.07|93.37|92.07|93.38|92.08|93.36|92.06|7
1656829840000|2022-07-03 06:30:40|93.38|92.08|93.39|92.09|93.41|92.11|93.38|92.08|6
1656829850000|2022-07-03 06:30:50|93.38|92.08|93.37|92.07|93.38|92.08|93.37|92.07|2
1656829870000|2022-07-03 06:31:10|93.38|92.08|93.43|92.13|93.44|92.14|93.38|92.08|6
1656829880000|2022-07-03 06:31:20|93.42|92.12|93.42|92.12|93.42|92.12|93.42|92.12|1
1656829890000|2022-07-03 06:31:30|93.43|92.13|93.43|92.13|93.43|92.13|93.43|92.13|1
1656829940000|2022-07-03 06:32:20|93.42|92.12|93.35|92.05|93.42|92.12|93.35|92.05|7
1656829950000|2022-07-03 06:32:30|93.36|92.06|93.4|92.1|93.4|92.1|93.36|92.06|5
1656829960000|2022-07-03 06:32:40|93.43|92.13|93.42|92.12|93.43|92.13|93.42|92.12|2
1656829970000|2022-07-03 06:32:50|93.39|92.09|93.4|92.1|93.4|92.1|93.39|92.09|2
1656829980000|2022-07-03 06:33:00|93.39|92.09|93.39|92.09|93.39|92.09|93.39|92.09|1
1656829990000|2022-07-03 06:33:10|93.38|92.08|93.39|92.09|93.39|92.09|93.38|92.08|2
1656830000000|2022-07-03 06:33:20|93.4|92.1|93.4|92.1|93.4|92.1|93.4|92.1|1
1656830010000|2022-07-03 06:33:30|93.43|92.13|93.43|92.13|93.43|92.13|93.43|92.13|1
1656830040000|2022-07-03 06:34:00|93.41|92.11|93.43|92.13|93.44|92.14|93.38|92.08|7
1656830050000|2022-07-03 06:34:10|93.44|92.14|93.44|92.14|93.44|92.14|93.42|92.12|3
1656830060000|2022-07-03 06:34:20|93.46|92.16|93.46|92.16|93.47|92.17|93.46|92.16|3
1656830070000|2022-07-03 06:34:30|93.47|92.17|93.52|92.22|93.52|92.22|93.47|92.17|9
1656830080000|2022-07-03 06:34:40|93.53|92.23|93.53|92.23|93.53|92.23|93.52|92.22|3
1656830090000|2022-07-03 06:34:50|93.54|92.24|93.54|92.24|93.55|92.25|93.53|92.23|5
1656830100000|2022-07-03 06:35:00|93.56|92.26|93.56|92.26|93.56|92.26|93.56|92.26|1
1656830110000|2022-07-03 06:35:10|93.55|92.25|93.55|92.25|93.55|92.25|93.55|92.25|1
1656830160000|2022-07-03 06:36:00|93.56|92.26|93.55|92.25|93.56|92.26|93.55|92.25|2
1656830170000|2022-07-03 06:36:10|93.59|92.29|93.57|92.27|93.59|92.29|93.57|92.27|3
1656830210000|2022-07-03 06:36:50|93.56|92.26|93.56|92.26|93.56|92.26|93.56|92.26|1
1656830220000|2022-07-03 06:37:00|93.55|92.25|93.54|92.24|93.55|92.25|93.54|92.24|2
1656830240000|2022-07-03 06:37:20|93.53|92.23|93.53|92.23|93.53|92.23|93.53|92.23|1
1656830320000|2022-07-03 06:38:40|93.6|92.3|93.6|92.3|93.6|92.3|93.6|92.3|1
1656830350000|2022-07-03 06:39:10|93.59|92.29|93.59|92.29|93.59|92.29|93.59|92.29|1
1656830390000|2022-07-03 06:39:50|93.6|92.3|93.61|92.31|93.62|92.32|93.6|92.3|3
1656830420000|2022-07-03 06:40:20|93.62|92.32|93.66|92.36|93.66|92.36|93.62|92.32|3
1656830430000|2022-07-03 06:40:30|93.65|92.35|93.63|92.33|93.65|92.35|93.63|92.33|3
1656830440000|2022-07-03 06:40:40|93.62|92.32|93.62|92.32|93.62|92.32|93.62|92.32|1
1656830450000|2022-07-03 06:40:50|93.63|92.33|93.53|92.23|93.63|92.33|93.53|92.23|7
1656830470000|2022-07-03 06:41:10|93.52|92.22|93.52|92.22|93.52|92.22|93.52|92.22|1
1656830480000|2022-07-03 06:41:20|93.51|92.21|93.52|92.22|93.52|92.22|93.51|92.21|2
1656830500000|2022-07-03 06:41:40|93.53|92.23|93.54|92.24|93.54|92.24|93.53|92.23|2
1656830510000|2022-07-03 06:41:50|93.53|92.23|93.53|92.23|93.53|92.23|93.53|92.23|1
1656830520000|2022-07-03 06:42:00|93.54|92.24|93.54|92.24|93.54|92.24|93.54|92.24|1
1656830530000|2022-07-03 06:42:10|93.55|92.25|93.57|92.27|93.57|92.27|93.55|92.25|3
1656830560000|2022-07-03 06:42:40|93.61|92.31|93.75|92.45|93.75|92.45|93.61|92.31|6
1656830570000|2022-07-03 06:42:50|93.76|92.46|93.78|92.48|93.78|92.48|93.76|92.46|3
1656830580000|2022-07-03 06:43:00|93.75|92.45|93.77|92.47|93.78|92.48|93.75|92.45|5
1656830590000|2022-07-03 06:43:10|93.75|92.45|93.71|92.41|93.75|92.45|93.7|92.4|7
1656830600000|2022-07-03 06:43:20|93.7|92.4|93.76|92.46|93.76|92.46|93.7|92.4|5
1656830610000|2022-07-03 06:43:30|93.77|92.47|93.79|92.49|93.79|92.49|93.77|92.47|3
1656830620000|2022-07-03 06:43:40|93.78|92.48|93.78|92.48|93.78|92.48|93.78|92.48|1
1656830640000|2022-07-03 06:44:00|93.77|92.47|93.77|92.47|93.77|92.47|93.77|92.47|1
1656830650000|2022-07-03 06:44:10|93.78|92.48|93.7|92.4|93.78|92.48|93.7|92.4|7
1656830660000|2022-07-03 06:44:20|93.69|92.39|93.69|92.39|93.69|92.39|93.68|92.38|3
1656830670000|2022-07-03 06:44:30|93.7|92.4|93.68|92.38|93.7|92.4|93.67|92.37|5
1656830690000|2022-07-03 06:44:50|93.63|92.33|93.56|92.26|93.63|92.33|93.56|92.26|3
1656830700000|2022-07-03 06:45:00|93.55|92.25|93.56|92.26|93.56|92.26|93.55|92.25|2
1656830710000|2022-07-03 06:45:10|93.55|92.25|93.54|92.24|93.55|92.25|93.54|92.24|2
1656830730000|2022-07-03 06:45:30|93.53|92.23|93.53|92.23|93.54|92.24|93.51|92.21|7
1656830770000|2022-07-03 06:46:10|93.52|92.22|93.53|92.23|93.54|92.24|93.52|92.22|4
1656830790000|2022-07-03 06:46:30|93.52|92.22|93.52|92.22|93.52|92.22|93.52|92.22|1
1656830820000|2022-07-03 06:47:00|93.53|92.23|93.55|92.25|93.55|92.25|93.53|92.23|3
1656830830000|2022-07-03 06:47:10|93.54|92.24|93.54|92.24|93.54|92.24|93.54|92.24|1
1656830840000|2022-07-03 06:47:20|93.53|92.23|93.53|92.23|93.53|92.23|93.53|92.23|1
1656830910000|2022-07-03 06:48:30|93.54|92.24|93.53|92.23|93.54|92.24|93.53|92.23|2
1656830920000|2022-07-03 06:48:40|93.52|92.22|93.51|92.21|93.52|92.22|93.51|92.21|2
1656830940000|2022-07-03 06:49:00|93.5|92.2|93.5|92.2|93.5|92.2|93.5|92.2|1
1656830950000|2022-07-03 06:49:10|93.48|92.18|93.5|92.2|93.5|92.2|93.48|92.18|2
1656830960000|2022-07-03 06:49:20|93.49|92.19|93.49|92.19|93.5|92.2|93.48|92.18|13
1656830970000|2022-07-03 06:49:30|93.45|92.15|93.44|92.14|93.45|92.15|93.43|92.13|4
1656830980000|2022-07-03 06:49:40|93.43|92.13|93.43|92.13|93.43|92.13|93.43|92.13|1
1656831000000|2022-07-03 06:50:00|93.42|92.12|93.42|92.12|93.42|92.12|93.42|92.12|1
1656831010000|2022-07-03 06:50:10|93.41|92.11|93.36|92.06|93.41|92.11|93.36|92.06|5
1656831020000|2022-07-03 06:50:20|93.34|92.04|93.34|92.04|93.34|92.04|93.33|92.03|3
1656831030000|2022-07-03 06:50:30|93.37|92.07|93.35|92.05|93.37|92.07|93.35|92.05|3
1656831040000|2022-07-03 06:50:40|93.34|92.04|93.35|92.05|93.35|92.05|93.34|92.04|2
1656831050000|2022-07-03 06:50:50|93.34|92.04|93.31|92.01|93.34|92.04|93.31|92.01|4
1656831060000|2022-07-03 06:51:00|93.32|92.02|93.27|91.97|93.32|92.02|93.27|91.97|5
1656831070000|2022-07-03 06:51:10|93.26|91.96|93.26|91.96|93.26|91.96|93.25|91.95|5
1656831080000|2022-07-03 06:51:20|93.27|91.97|93.26|91.96|93.27|91.97|93.26|91.96|2
1656831090000|2022-07-03 06:51:30|93.27|91.97|93.3|92|93.3|92|93.27|91.97|4
1656831100000|2022-07-03 06:51:40|93.34|92.04|93.32|92.02|93.35|92.05|93.32|92.02|5
1656831120000|2022-07-03 06:52:00|93.33|92.03|93.32|92.02|93.33|92.03|93.32|92.02|2
1656831140000|2022-07-03 06:52:20|93.31|92.01|93.32|92.02|93.32|92.02|93.31|92.01|2
1656831160000|2022-07-03 06:52:40|93.38|92.08|93.34|92.04|93.38|92.08|93.34|92.04|5
1656831190000|2022-07-03 06:53:10|93.33|92.03|93.33|92.03|93.33|92.03|93.33|92.03|1
1656831220000|2022-07-03 06:53:40|93.34|92.04|93.34|92.04|93.34|92.04|93.34|92.04|1
1656831240000|2022-07-03 06:54:00|93.35|92.05|93.44|92.14|93.44|92.14|93.34|92.04|9
1656831250000|2022-07-03 06:54:10|93.46|92.16|93.5|92.2|93.52|92.22|93.45|92.15|14
1656831260000|2022-07-03 06:54:20|93.51|92.21|93.57|92.27|93.57|92.27|93.51|92.21|11
1656831270000|2022-07-03 06:54:30|93.55|92.25|93.57|92.27|93.58|92.28|93.55|92.25|6
1656831280000|2022-07-03 06:54:40|93.55|92.25|93.53|92.23|93.55|92.25|93.5|92.2|10
1656831290000|2022-07-03 06:54:50|93.54|92.24|93.54|92.24|93.54|92.24|93.54|92.24|1
1656831300000|2022-07-03 06:55:00|93.55|92.25|93.57|92.27|93.58|92.28|93.55|92.25|3
1656831320000|2022-07-03 06:55:20|93.56|92.26|93.53|92.23|93.56|92.26|93.53|92.23|4
1656831330000|2022-07-03 06:55:30|93.54|92.24|93.54|92.24|93.54|92.24|93.54|92.24|1
1656831340000|2022-07-03 06:55:40|93.55|92.25|93.57|92.27|93.57|92.27|93.55|92.25|2
1656831350000|2022-07-03 06:55:50|93.59|92.29|93.59|92.29|93.61|92.31|93.59|92.29|5
1656831360000|2022-07-03 06:56:00|93.6|92.3|93.58|92.28|93.6|92.3|93.58|92.28|5
1656831370000|2022-07-03 06:56:10|93.6|92.3|93.59|92.29|93.6|92.3|93.59|92.29|2
1656831380000|2022-07-03 06:56:20|93.58|92.28|93.58|92.28|93.58|92.28|93.57|92.27|5
1656831390000|2022-07-03 06:56:30|93.59|92.29|93.58|92.28|93.59|92.29|93.58|92.28|4
1656831400000|2022-07-03 06:56:40|93.59|92.29|93.6|92.3|93.61|92.31|93.59|92.29|3
1656831410000|2022-07-03 06:56:50|93.59|92.29|93.58|92.28|93.59|92.29|93.58|92.28|2
1656831420000|2022-07-03 06:57:00|93.55|92.25|93.58|92.28|93.58|92.28|93.54|92.24|5
1656831430000|2022-07-03 06:57:10|93.57|92.27|93.56|92.26|93.57|92.27|93.53|92.23|6
1656831450000|2022-07-03 06:57:30|93.57|92.27|93.6|92.3|93.61|92.31|93.57|92.27|3
1656831460000|2022-07-03 06:57:40|93.59|92.29|93.59|92.29|93.59|92.29|93.59|92.29|1
1656831480000|2022-07-03 06:58:00|93.58|92.28|93.58|92.28|93.59|92.29|93.57|92.27|4
1656831510000|2022-07-03 06:58:30|93.6|92.3|93.6|92.3|93.61|92.31|93.6|92.3|3
1656831530000|2022-07-03 06:58:50|93.59|92.29|93.6|92.3|93.6|92.3|93.59|92.29|2
1656831550000|2022-07-03 06:59:10|93.58|92.28|93.55|92.25|93.59|92.29|93.55|92.25|5
1656831560000|2022-07-03 06:59:20|93.54|92.24|93.54|92.24|93.54|92.24|93.54|92.24|1
1656831590000|2022-07-03 06:59:50|93.52|92.22|93.52|92.22|93.52|92.22|93.52|92.22|1
1656831600000|2022-07-03 07:00:00|93.51|92.21|93.52|92.22|93.53|92.23|93.51|92.21|5
1656831610000|2022-07-03 07:00:10|93.51|92.21|93.51|92.21|93.51|92.21|93.5|92.2|3
1656831640000|2022-07-03 07:00:40|93.5|92.2|93.51|92.21|93.51|92.21|93.5|92.2|2
1656831650000|2022-07-03 07:00:50|93.52|92.22|93.53|92.23|93.53|92.23|93.52|92.22|2
1656831660000|2022-07-03 07:01:00|93.54|92.24|93.57|92.27|93.59|92.29|93.54|92.24|4
1656831690000|2022-07-03 07:01:30|93.58|92.28|93.57|92.27|93.6|92.3|93.57|92.27|8
1656831700000|2022-07-03 07:01:40|93.58|92.28|93.57|92.27|93.58|92.28|93.57|92.27|2
1656831730000|2022-07-03 07:02:10|93.59|92.29|93.58|92.28|93.59|92.29|93.58|92.28|2
1656831740000|2022-07-03 07:02:20|93.59|92.29|93.61|92.31|93.62|92.32|93.58|92.28|10
1656831750000|2022-07-03 07:02:30|93.62|92.32|93.63|92.33|93.64|92.34|93.62|92.32|4
1656831760000|2022-07-03 07:02:40|93.62|92.32|93.56|92.26|93.62|92.32|93.56|92.26|5
1656831770000|2022-07-03 07:02:50|93.57|92.27|93.56|92.26|93.57|92.27|93.56|92.26|2
1656831780000|2022-07-03 07:03:00|93.58|92.28|93.57|92.27|93.58|92.28|93.57|92.27|2
1656831800000|2022-07-03 07:03:20|93.56|92.26|93.56|92.26|93.57|92.27|93.56|92.26|3
1656831810000|2022-07-03 07:03:30|93.57|92.27|93.57|92.27|93.57|92.27|93.57|92.27|1
1656831830000|2022-07-03 07:03:50|93.58|92.28|93.58|92.28|93.59|92.29|93.58|92.28|3
1656831840000|2022-07-03 07:04:00|93.57|92.27|93.57|92.27|93.58|92.28|93.57|92.27|3
1656831860000|2022-07-03 07:04:20|93.56|92.26|93.57|92.27|93.57|92.27|93.56|92.26|2
1656831880000|2022-07-03 07:04:40|93.56|92.26|93.56|92.26|93.56|92.26|93.56|92.26|1
1656831890000|2022-07-03 07:04:50|93.57|92.27|93.52|92.22|93.57|92.27|93.52|92.22|5
1656831910000|2022-07-03 07:05:10|93.51|92.21|93.52|92.22|93.52|92.22|93.51|92.21|2
1656831950000|2022-07-03 07:05:50|93.51|92.21|93.51|92.21|93.51|92.21|93.51|92.21|1
1656831970000|2022-07-03 07:06:10|93.5|92.2|93.51|92.21|93.51|92.21|93.5|92.2|2
1656831980000|2022-07-03 07:06:20|93.5|92.2|93.45|92.15|93.5|92.2|93.45|92.15|5
1656831990000|2022-07-03 07:06:30|93.44|92.14|93.44|92.14|93.45|92.15|93.43|92.13|4
1656832010000|2022-07-03 07:06:50|93.43|92.13|93.44|92.14|93.44|92.14|93.43|92.13|2
1656832020000|2022-07-03 07:07:00|93.43|92.13|93.43|92.13|93.43|92.13|93.43|92.13|1
1656832030000|2022-07-03 07:07:10|93.42|92.12|93.42|92.12|93.42|92.12|93.42|92.12|1
1656832040000|2022-07-03 07:07:20|93.43|92.13|93.43|92.13|93.43|92.13|93.43|92.13|1
1656832050000|2022-07-03 07:07:30|93.42|92.12|93.43|92.13|93.43|92.13|93.42|92.12|2
1656832070000|2022-07-03 07:07:50|93.42|92.12|93.43|92.13|93.43|92.13|93.42|92.12|2
1656832080000|2022-07-03 07:08:00|93.42|92.12|93.42|92.12|93.42|92.12|93.4|92.1|4
1656832090000|2022-07-03 07:08:10|93.41|92.11|93.37|92.07|93.41|92.11|93.37|92.07|3
1656832100000|2022-07-03 07:08:20|93.36|92.06|93.37|92.07|93.37|92.07|93.36|92.06|2
1656832110000|2022-07-03 07:08:30|93.39|92.09|93.37|92.07|93.39|92.09|93.37|92.07|3
1656832140000|2022-07-03 07:09:00|93.36|92.06|93.36|92.06|93.37|92.07|93.36|92.06|5
1656832150000|2022-07-03 07:09:10|93.37|92.07|93.37|92.07|93.37|92.07|93.36|92.06|3
1656832160000|2022-07-03 07:09:20|93.36|92.06|93.37|92.07|93.37|92.07|93.36|92.06|2
1656832170000|2022-07-03 07:09:30|93.38|92.08|93.38|92.08|93.38|92.08|93.38|92.08|1
1656832180000|2022-07-03 07:09:40|93.37|92.07|93.37|92.07|93.37|92.07|93.37|92.07|1
1656832190000|2022-07-03 07:09:50|93.38|92.08|93.36|92.06|93.38|92.08|93.36|92.06|5
1656832200000|2022-07-03 07:10:00|93.37|92.07|93.37|92.07|93.37|92.07|93.37|92.07|1
1656832210000|2022-07-03 07:10:10|93.36|92.06|93.36|92.06|93.37|92.07|93.36|92.06|3
1656832220000|2022-07-03 07:10:20|93.37|92.07|93.37|92.07|93.37|92.07|93.37|92.07|1
1656832240000|2022-07-03 07:10:40|93.36|92.06|93.37|92.07|93.37|92.07|93.36|92.06|2
1656832250000|2022-07-03 07:10:50|93.36|92.06|93.37|92.07|93.37|92.07|93.36|92.06|2
1656832260000|2022-07-03 07:11:00|93.38|92.08|93.38|92.08|93.38|92.08|93.38|92.08|1
1656832280000|2022-07-03 07:11:20|93.37|92.07|93.42|92.12|93.43|92.13|93.37|92.07|5
1656832300000|2022-07-03 07:11:40|93.43|92.13|93.43|92.13|93.43|92.13|93.43|92.13|1
1656832310000|2022-07-03 07:11:50|93.42|92.12|93.41|92.11|93.42|92.12|93.41|92.11|2
1656832320000|2022-07-03 07:12:00|93.42|92.12|93.42|92.12|93.42|92.12|93.42|92.12|1
1656832400000|2022-07-03 07:13:20|93.43|92.13|93.43|92.13|93.43|92.13|93.43|92.13|1
1656832430000|2022-07-03 07:13:50|93.42|92.12|93.35|92.05|93.42|92.12|93.35|92.05|6
1656832450000|2022-07-03 07:14:10|93.36|92.06|93.35|92.05|93.36|92.06|93.35|92.05|2
1656832460000|2022-07-03 07:14:20|93.36|92.06|93.36|92.06|93.36|92.06|93.36|92.06|1
1656832470000|2022-07-03 07:14:30|93.35|92.05|93.36|92.06|93.36|92.06|93.35|92.05|2
1656832480000|2022-07-03 07:14:40|93.35|92.05|93.35|92.05|93.35|92.05|93.35|92.05|1
1656832490000|2022-07-03 07:14:50|93.34|92.04|93.35|92.05|93.35|92.05|93.34|92.04|2
1656832500000|2022-07-03 07:15:00|93.34|92.04|93.27|91.97|93.34|92.04|93.27|91.97|6
1656832510000|2022-07-03 07:15:10|93.26|91.96|93.21|91.91|93.27|91.97|93.2|91.9|9
1656832520000|2022-07-03 07:15:20|93.22|91.92|93.22|91.92|93.22|91.92|93.21|91.91|5
1656832530000|2022-07-03 07:15:30|93.2|91.9|93.23|91.93|93.23|91.93|93.2|91.9|2
1656832540000|2022-07-03 07:15:40|93.24|91.94|93.33|92.03|93.34|92.04|93.24|91.94|7
1656832560000|2022-07-03 07:16:00|93.32|92.02|93.32|92.02|93.32|92.02|93.32|92.02|1
1656832580000|2022-07-03 07:16:20|93.33|92.03|93.31|92.01|93.33|92.03|93.31|92.01|5
1656832590000|2022-07-03 07:16:30|93.3|92|93.26|91.96|93.3|92|93.26|91.96|6
1656832600000|2022-07-03 07:16:40|93.25|91.95|93.27|91.97|93.27|91.97|93.25|91.95|4
1656832610000|2022-07-03 07:16:50|93.26|91.96|93.26|91.96|93.27|91.97|93.26|91.96|3
1656832620000|2022-07-03 07:17:00|93.27|91.97|93.25|91.95|93.27|91.97|93.24|91.94|4
1656832630000|2022-07-03 07:17:10|93.24|91.94|93.25|91.95|93.25|91.95|93.23|91.93|3
1656832640000|2022-07-03 07:17:20|93.24|91.94|93.3|92|93.31|92.01|93.23|91.93|6
1656832650000|2022-07-03 07:17:30|93.29|91.99|93.27|91.97|93.29|91.99|93.26|91.96|4
1656832670000|2022-07-03 07:17:50|93.26|91.96|93.26|91.96|93.26|91.96|93.25|91.95|3
1656832680000|2022-07-03 07:18:00|93.25|91.95|93.26|91.96|93.27|91.97|93.24|91.94|6
1656832690000|2022-07-03 07:18:10|93.25|91.95|93.25|91.95|93.26|91.96|93.25|91.95|3
1656832710000|2022-07-03 07:18:30|93.26|91.96|93.26|91.96|93.26|91.96|93.26|91.96|1
1656832740000|2022-07-03 07:19:00|93.27|91.97|93.28|91.98|93.32|92.02|93.27|91.97|7
1656832750000|2022-07-03 07:19:10|93.29|91.99|93.32|92.02|93.33|92.03|93.29|91.99|6
1656832770000|2022-07-03 07:19:30|93.33|92.03|93.28|91.98|93.33|92.03|93.28|91.98|7
1656832780000|2022-07-03 07:19:40|93.27|91.97|93.29|91.99|93.31|92.01|93.27|91.97|5
1656832790000|2022-07-03 07:19:50|93.3|92|93.31|92.01|93.31|92.01|93.3|92|2
1656832800000|2022-07-03 07:20:00|93.32|92.02|93.32|92.02|93.33|92.03|93.32|92.02|3
1656832810000|2022-07-03 07:20:10|93.33|92.03|93.33|92.03|93.33|92.03|93.33|92.03|1
1656832820000|2022-07-03 07:20:20|93.32|92.02|93.32|92.02|93.32|92.02|93.32|92.02|1
1656832880000|2022-07-03 07:21:20|93.31|92.01|93.29|91.99|93.31|92.01|93.27|91.97|9
1656832890000|2022-07-03 07:21:30|93.28|91.98|93.28|91.98|93.28|91.98|93.28|91.98|1
1656832900000|2022-07-03 07:21:40|93.3|92|93.32|92.02|93.32|92.02|93.3|92|3
1656832920000|2022-07-03 07:22:00|93.31|92.01|93.31|92.01|93.31|92.01|93.31|92.01|1
1656832950000|2022-07-03 07:22:30|93.32|92.02|93.39|92.09|93.39|92.09|93.32|92.02|3
1656832960000|2022-07-03 07:22:40|93.4|92.1|93.41|92.11|93.42|92.12|93.4|92.1|4
1656832970000|2022-07-03 07:22:50|93.42|92.12|93.41|92.11|93.42|92.12|93.41|92.11|2
1656832990000|2022-07-03 07:23:10|93.42|92.12|93.43|92.13|93.43|92.13|93.42|92.12|2
1656833010000|2022-07-03 07:23:30|93.44|92.14|93.44|92.14|93.44|92.14|93.44|92.14|1
1656833020000|2022-07-03 07:23:40|93.45|92.15|93.47|92.17|93.47|92.17|93.45|92.15|3
1656833030000|2022-07-03 07:23:50|93.51|92.21|93.6|92.3|93.61|92.31|93.51|92.21|10
1656833040000|2022-07-03 07:24:00|93.59|92.29|93.54|92.24|93.59|92.29|93.54|92.24|5
1656833050000|2022-07-03 07:24:10|93.55|92.25|93.52|92.22|93.55|92.25|93.52|92.22|4
1656833060000|2022-07-03 07:24:20|93.51|92.21|93.51|92.21|93.52|92.22|93.51|92.21|3
1656833070000|2022-07-03 07:24:30|93.52|92.22|93.52|92.22|93.52|92.22|93.52|92.22|1
1656833080000|2022-07-03 07:24:40|93.51|92.21|93.51|92.21|93.51|92.21|93.51|92.21|1
1656833090000|2022-07-03 07:24:50|93.46|92.16|93.44|92.14|93.46|92.16|93.44|92.14|3
1656833100000|2022-07-03 07:25:00|93.43|92.13|93.42|92.12|93.43|92.13|93.41|92.11|6
1656833110000|2022-07-03 07:25:10|93.41|92.11|93.38|92.08|93.41|92.11|93.38|92.08|4
1656833120000|2022-07-03 07:25:20|93.37|92.07|93.36|92.06|93.38|92.08|93.36|92.06|4
1656833130000|2022-07-03 07:25:30|93.35|92.05|93.36|92.06|93.36|92.06|93.35|92.05|2
1656833140000|2022-07-03 07:25:40|93.35|92.05|93.32|92.02|93.35|92.05|93.32|92.02|4
1656833150000|2022-07-03 07:25:50|93.33|92.03|93.29|91.99|93.35|92.05|93.29|91.99|8
1656833160000|2022-07-03 07:26:00|93.28|91.98|93.27|91.97|93.28|91.98|93.27|91.97|4
1656833170000|2022-07-03 07:26:10|93.29|91.99|93.28|91.98|93.29|91.99|93.28|91.98|2
1656833180000|2022-07-03 07:26:20|93.29|91.99|93.29|91.99|93.29|91.99|93.29|91.99|1
1656833190000|2022-07-03 07:26:30|93.3|92|93.33|92.03|93.36|92.06|93.3|92|5
1656833200000|2022-07-03 07:26:40|93.32|92.02|93.32|92.02|93.32|92.02|93.32|92.02|1
1656833210000|2022-07-03 07:26:50|93.33|92.03|93.33|92.03|93.34|92.04|93.33|92.03|3
1656833240000|2022-07-03 07:27:20|93.32|92.02|93.31|92.01|93.32|92.02|93.31|92.01|2
1656833250000|2022-07-03 07:27:30|93.3|92|93.29|91.99|93.3|92|93.29|91.99|2
1656833260000|2022-07-03 07:27:40|93.32|92.02|93.31|92.01|93.32|92.02|93.31|92.01|2
1656833270000|2022-07-03 07:27:50|93.3|92|93.3|92|93.3|92|93.3|92|1
1656833280000|2022-07-03 07:28:00|93.31|92.01|93.32|92.02|93.32|92.02|93.31|92.01|2
1656833290000|2022-07-03 07:28:10|93.33|92.03|93.33|92.03|93.33|92.03|93.33|92.03|1
1656833300000|2022-07-03 07:28:20|93.32|92.02|93.32|92.02|93.32|92.02|93.32|92.02|1
1656833310000|2022-07-03 07:28:30|93.31|92.01|93.33|92.03|93.33|92.03|93.31|92.01|4
1656833330000|2022-07-03 07:28:50|93.34|92.04|93.34|92.04|93.34|92.04|93.34|92.04|1
1656833350000|2022-07-03 07:29:10|93.4|92.1|93.41|92.11|93.42|92.12|93.4|92.1|4
1656833360000|2022-07-03 07:29:20|93.42|92.12|93.42|92.12|93.42|92.12|93.42|92.12|1
1656833370000|2022-07-03 07:29:30|93.43|92.13|93.43|92.13|93.43|92.13|93.43|92.13|1
1656833390000|2022-07-03 07:29:50|93.44|92.14|93.52|92.22|93.52|92.22|93.44|92.14|6
1656833400000|2022-07-03 07:30:00|93.54|92.24|93.53|92.23|93.54|92.24|93.53|92.23|2
1656833420000|2022-07-03 07:30:20|93.52|92.22|93.46|92.16|93.52|92.22|93.46|92.16|5
1656833430000|2022-07-03 07:30:30|93.45|92.15|93.43|92.13|93.45|92.15|93.43|92.13|3
1656833440000|2022-07-03 07:30:40|93.45|92.15|93.43|92.13|93.45|92.15|93.43|92.13|3
1656833450000|2022-07-03 07:30:50|93.42|92.12|93.43|92.13|93.43|92.13|93.42|92.12|2
1656833510000|2022-07-03 07:31:50|93.42|92.12|93.43|92.13|93.43|92.13|93.42|92.12|2
1656833520000|2022-07-03 07:32:00|93.42|92.12|93.52|92.22|93.53|92.23|93.42|92.12|10
1656833530000|2022-07-03 07:32:10|93.53|92.23|93.52|92.22|93.53|92.23|93.52|92.22|2
1656833540000|2022-07-03 07:32:20|93.53|92.23|93.52|92.22|93.53|92.23|93.52|92.22|2
1656833550000|2022-07-03 07:32:30|93.53|92.23|93.52|92.22|93.53|92.23|93.52|92.22|2
1656833570000|2022-07-03 07:32:50|93.51|92.21|93.51|92.21|93.51|92.21|93.51|92.21|1
1656833590000|2022-07-03 07:33:10|93.5|92.2|93.5|92.2|93.5|92.2|93.5|92.2|1
1656833600000|2022-07-03 07:33:20|93.51|92.21|93.51|92.21|93.51|92.21|93.51|92.21|1
1656833640000|2022-07-03 07:34:00|93.5|92.2|93.47|92.17|93.5|92.2|93.47|92.17|2
1656833650000|2022-07-03 07:34:10|93.46|92.16|93.45|92.15|93.46|92.16|93.44|92.14|5
1656833660000|2022-07-03 07:34:20|93.44|92.14|93.43|92.13|93.44|92.14|93.43|92.13|6
1656833670000|2022-07-03 07:34:30|93.44|92.14|93.44|92.14|93.44|92.14|93.44|92.14|1
1656833680000|2022-07-03 07:34:40|93.43|92.13|93.45|92.15|93.45|92.15|93.43|92.13|3
1656833690000|2022-07-03 07:34:50|93.44|92.14|93.45|92.15|93.45|92.15|93.44|92.14|2
1656833700000|2022-07-03 07:35:00|93.44|92.14|93.54|92.24|93.54|92.24|93.44|92.14|5
1656833750000|2022-07-03 07:35:50|93.55|92.25|93.55|92.25|93.56|92.26|93.55|92.25|3
1656833760000|2022-07-03 07:36:00|93.56|92.26|93.54|92.24|93.56|92.26|93.54|92.24|3
1656833770000|2022-07-03 07:36:10|93.53|92.23|93.53|92.23|93.53|92.23|93.53|92.23|1
1656833810000|2022-07-03 07:36:50|93.52|92.22|93.51|92.21|93.52|92.22|93.51|92.21|2
1656833820000|2022-07-03 07:37:00|93.48|92.18|93.49|92.19|93.49|92.19|93.44|92.14|7
1656833830000|2022-07-03 07:37:10|93.52|92.22|93.55|92.25|93.55|92.25|93.52|92.22|7
1656833840000|2022-07-03 07:37:20|93.56|92.26|93.56|92.26|93.57|92.27|93.56|92.26|3
1656833850000|2022-07-03 07:37:30|93.57|92.27|93.63|92.33|93.63|92.33|93.56|92.26|6
1656833860000|2022-07-03 07:37:40|93.62|92.32|93.57|92.27|93.62|92.32|93.56|92.26|7
1656833870000|2022-07-03 07:37:50|93.56|92.26|93.56|92.26|93.57|92.27|93.56|92.26|5
1656833880000|2022-07-03 07:38:00|93.57|92.27|93.58|92.28|93.58|92.28|93.56|92.26|3
1656833890000|2022-07-03 07:38:10|93.59|92.29|93.59|92.29|93.59|92.29|93.59|92.29|1
1656833910000|2022-07-03 07:38:30|93.6|92.3|93.63|92.33|93.63|92.33|93.59|92.29|5
1656833920000|2022-07-03 07:38:40|93.64|92.34|93.63|92.33|93.64|92.34|93.63|92.33|2
1656833930000|2022-07-03 07:38:50|93.58|92.28|93.54|92.24|93.58|92.28|93.54|92.24|5
1656833940000|2022-07-03 07:39:00|93.58|92.28|93.61|92.31|93.62|92.32|93.58|92.28|4
1656833950000|2022-07-03 07:39:10|93.62|92.32|93.57|92.27|93.62|92.32|93.57|92.27|5
1656833960000|2022-07-03 07:39:20|93.56|92.26|93.58|92.28|93.58|92.28|93.56|92.26|6
1656833980000|2022-07-03 07:39:40|93.6|92.3|93.56|92.26|93.6|92.3|93.56|92.26|5
1656833990000|2022-07-03 07:39:50|93.58|92.28|93.59|92.29|93.59|92.29|93.58|92.28|2
1656834000000|2022-07-03 07:40:00|93.6|92.3|93.63|92.33|93.63|92.33|93.6|92.3|4
1656834010000|2022-07-03 07:40:10|93.62|92.32|93.55|92.25|93.63|92.33|93.55|92.25|7
1656834020000|2022-07-03 07:40:20|93.54|92.24|93.54|92.24|93.57|92.27|93.54|92.24|5
1656834030000|2022-07-03 07:40:30|93.55|92.25|93.55|92.25|93.55|92.25|93.55|92.25|1
1656834040000|2022-07-03 07:40:40|93.6|92.3|93.59|92.29|93.6|92.3|93.59|92.29|2
1656834050000|2022-07-03 07:40:50|93.6|92.3|93.6|92.3|93.6|92.3|93.6|92.3|1
1656834060000|2022-07-03 07:41:00|93.59|92.29|93.59|92.29|93.59|92.29|93.59|92.29|1
1656834070000|2022-07-03 07:41:10|93.6|92.3|93.6|92.3|93.6|92.3|93.6|92.3|1
1656834100000|2022-07-03 07:41:40|93.62|92.32|93.62|92.32|93.63|92.33|93.62|92.32|3
1656834110000|2022-07-03 07:41:50|93.63|92.33|93.63|92.33|93.63|92.33|93.63|92.33|1
1656834140000|2022-07-03 07:42:20|93.62|92.32|93.61|92.31|93.62|92.32|93.61|92.31|4
1656834150000|2022-07-03 07:42:30|93.62|92.32|93.63|92.33|93.63|92.33|93.62|92.32|2
1656834170000|2022-07-03 07:42:50|93.62|92.32|93.6|92.3|93.62|92.32|93.6|92.3|5
1656834180000|2022-07-03 07:43:00|93.61|92.31|93.59|92.29|93.61|92.31|93.58|92.28|3
1656834190000|2022-07-03 07:43:10|93.58|92.28|93.63|92.33|93.63|92.33|93.58|92.28|6
1656834200000|2022-07-03 07:43:20|93.64|92.34|93.64|92.34|93.64|92.34|93.64|92.34|1
1656834220000|2022-07-03 07:43:40|93.63|92.33|93.62|92.32|93.63|92.33|93.62|92.32|2
1656834230000|2022-07-03 07:43:50|93.63|92.33|93.61|92.31|93.63|92.33|93.61|92.31|3
1656834240000|2022-07-03 07:44:00|93.63|92.33|93.62|92.32|93.63|92.33|93.62|92.32|2
1656834260000|2022-07-03 07:44:20|93.63|92.33|93.64|92.34|93.64|92.34|93.63|92.33|2
1656834270000|2022-07-03 07:44:30|93.63|92.33|93.63|92.33|93.63|92.33|93.63|92.33|1
1656834280000|2022-07-03 07:44:40|93.62|92.32|93.62|92.32|93.62|92.32|93.62|92.32|1
1656834290000|2022-07-03 07:44:50|93.63|92.33|93.62|92.32|93.63|92.33|93.62|92.32|2
1656834300000|2022-07-03 07:45:00|93.63|92.33|93.63|92.33|93.63|92.33|93.63|92.33|1
1656834310000|2022-07-03 07:45:10|93.58|92.28|93.53|92.23|93.58|92.28|93.53|92.23|6
1656834320000|2022-07-03 07:45:20|93.54|92.24|93.55|92.25|93.55|92.25|93.54|92.24|6
1656834330000|2022-07-03 07:45:30|93.54|92.24|93.5|92.2|93.54|92.24|93.5|92.2|7
1656834340000|2022-07-03 07:45:40|93.51|92.21|93.52|92.22|93.52|92.22|93.51|92.21|2
1656834350000|2022-07-03 07:45:50|93.51|92.21|93.5|92.2|93.51|92.21|93.5|92.2|2
1656834360000|2022-07-03 07:46:00|93.53|92.23|93.51|92.21|93.53|92.23|93.51|92.21|3
1656834370000|2022-07-03 07:46:10|93.5|92.2|93.51|92.21|93.52|92.22|93.5|92.2|3
1656834380000|2022-07-03 07:46:20|93.52|92.22|93.52|92.22|93.52|92.22|93.52|92.22|1
1656834450000|2022-07-03 07:47:30|93.51|92.21|93.5|92.2|93.51|92.21|93.5|92.2|2
1656834460000|2022-07-03 07:47:40|93.48|92.18|93.49|92.19|93.5|92.2|93.48|92.18|3
1656834470000|2022-07-03 07:47:50|93.5|92.2|93.51|92.21|93.52|92.22|93.5|92.2|4
1656834540000|2022-07-03 07:49:00|93.48|92.18|93.45|92.15|93.48|92.18|93.45|92.15|4
1656834550000|2022-07-03 07:49:10|93.46|92.16|93.46|92.16|93.46|92.16|93.46|92.16|1
1656834560000|2022-07-03 07:49:20|93.45|92.15|93.43|92.13|93.45|92.15|93.43|92.13|5
1656834570000|2022-07-03 07:49:30|93.44|92.14|93.43|92.13|93.44|92.14|93.42|92.12|4
1656834580000|2022-07-03 07:49:40|93.42|92.12|93.42|92.12|93.42|92.12|93.41|92.11|3
1656834590000|2022-07-03 07:49:50|93.41|92.11|93.41|92.11|93.41|92.11|93.41|92.11|1
1656834600000|2022-07-03 07:50:00|93.42|92.12|93.41|92.11|93.42|92.12|93.41|92.11|2
1656834610000|2022-07-03 07:50:10|93.43|92.13|93.53|92.23|93.53|92.23|93.43|92.13|6
1656834630000|2022-07-03 07:50:30|93.54|92.24|93.54|92.24|93.54|92.24|93.54|92.24|1
1656834660000|2022-07-03 07:51:00|93.56|92.26|93.56|92.26|93.56|92.26|93.56|92.26|1
1656834670000|2022-07-03 07:51:10|93.57|92.27|93.62|92.32|93.62|92.32|93.57|92.27|4
1656834680000|2022-07-03 07:51:20|93.61|92.31|93.63|92.33|93.63|92.33|93.61|92.31|3
1656834710000|2022-07-03 07:51:50|93.64|92.34|93.63|92.33|93.65|92.35|93.63|92.33|3
1656834740000|2022-07-03 07:52:20|93.64|92.34|93.64|92.34|93.64|92.34|93.64|92.34|1
1656834800000|2022-07-03 07:53:20|93.65|92.35|93.65|92.35|93.65|92.35|93.65|92.35|1
1656834820000|2022-07-03 07:53:40|93.66|92.36|93.66|92.36|93.66|92.36|93.66|92.36|1
1656834870000|2022-07-03 07:54:30|93.67|92.37|93.67|92.37|93.67|92.37|93.67|92.37|1
1656834890000|2022-07-03 07:54:50|93.7|92.4|93.7|92.4|93.7|92.4|93.7|92.4|1
1656834900000|2022-07-03 07:55:00|93.75|92.45|93.78|92.48|93.81|92.51|93.75|92.45|11
1656834910000|2022-07-03 07:55:10|93.79|92.49|93.78|92.48|93.79|92.49|93.78|92.48|2
1656834920000|2022-07-03 07:55:20|93.77|92.47|93.75|92.45|93.77|92.47|93.74|92.44|4
1656834930000|2022-07-03 07:55:30|93.74|92.44|93.8|92.5|93.8|92.5|93.74|92.44|4
1656834940000|2022-07-03 07:55:40|93.81|92.51|93.93|92.63|93.94|92.64|93.81|92.51|14
1656834950000|2022-07-03 07:55:50|93.91|92.61|93.89|92.59|93.91|92.61|93.89|92.59|3
1656834980000|2022-07-03 07:56:20|93.88|92.58|93.88|92.58|93.88|92.58|93.88|92.58|1
1656834990000|2022-07-03 07:56:30|93.89|92.59|93.95|92.65|93.95|92.65|93.88|92.58|6
1656835000000|2022-07-03 07:56:40|93.94|92.64|93.9|92.6|93.95|92.65|93.9|92.6|6
1656835030000|2022-07-03 07:57:10|93.89|92.59|93.8|92.5|93.89|92.59|93.8|92.5|7
1656835040000|2022-07-03 07:57:20|93.81|92.51|93.8|92.5|93.81|92.51|93.8|92.5|2
1656835060000|2022-07-03 07:57:40|93.79|92.49|93.8|92.5|93.8|92.5|93.79|92.49|2
1656835080000|2022-07-03 07:58:00|93.79|92.49|93.81|92.51|93.84|92.54|93.79|92.49|6
1656835120000|2022-07-03 07:58:40|93.82|92.52|93.84|92.54|93.85|92.55|93.82|92.52|5
1656835130000|2022-07-03 07:58:50|93.85|92.55|93.84|92.54|93.85|92.55|93.84|92.54|2
1656835140000|2022-07-03 07:59:00|93.85|92.55|93.83|92.53|93.85|92.55|93.83|92.53|3
1656835150000|2022-07-03 07:59:10|93.82|92.52|93.82|92.52|93.82|92.52|93.82|92.52|1
1656835190000|2022-07-03 07:59:50|93.83|92.53|93.83|92.53|93.83|92.53|93.83|92.53|1
1656835200000|2022-07-03 08:00:00|93.82|92.52|93.82|92.52|93.82|92.52|93.82|92.52|1
1656835210000|2022-07-03 08:00:10|93.81|92.51|93.84|92.54|93.84|92.54|93.8|92.5|9
1656835220000|2022-07-03 08:00:20|93.87|92.57|93.86|92.56|93.87|92.57|93.86|92.56|2
1656835240000|2022-07-03 08:00:40|93.85|92.55|93.86|92.56|93.86|92.56|93.85|92.55|2
1656835260000|2022-07-03 08:01:00|93.85|92.55|93.84|92.54|93.85|92.55|93.84|92.54|2
1656835270000|2022-07-03 08:01:10|93.83|92.53|93.83|92.53|93.83|92.53|93.83|92.53|1
1656835280000|2022-07-03 08:01:20|93.82|92.52|93.82|92.52|93.82|92.52|93.82|92.52|1
1656835290000|2022-07-03 08:01:30|93.81|92.51|93.8|92.5|93.81|92.51|93.8|92.5|2
1656835330000|2022-07-03 08:02:10|93.77|92.47|93.71|92.41|93.77|92.47|93.71|92.41|4
1656835360000|2022-07-03 08:02:40|93.7|92.4|93.71|92.41|93.71|92.41|93.7|92.4|2
1656835370000|2022-07-03 08:02:50|93.73|92.43|93.76|92.46|93.76|92.46|93.73|92.43|3
1656835380000|2022-07-03 08:03:00|93.78|92.48|93.78|92.48|93.79|92.49|93.78|92.48|3
1656835390000|2022-07-03 08:03:10|93.79|92.49|93.79|92.49|93.79|92.49|93.79|92.49|1
1656835400000|2022-07-03 08:03:20|93.8|92.5|93.8|92.5|93.8|92.5|93.8|92.5|1
1656835410000|2022-07-03 08:03:30|93.81|92.51|93.81|92.51|93.81|92.51|93.81|92.51|1
1656835420000|2022-07-03 08:03:40|93.8|92.5|93.8|92.5|93.8|92.5|93.77|92.47|4
1656835430000|2022-07-03 08:03:50|93.78|92.48|93.79|92.49|93.79|92.49|93.78|92.48|2
1656835460000|2022-07-03 08:04:20|93.84|92.54|93.83|92.53|93.86|92.56|93.83|92.53|5
1656835470000|2022-07-03 08:04:30|93.82|92.52|93.82|92.52|93.82|92.52|93.82|92.52|1
1656835480000|2022-07-03 08:04:40|93.81|92.51|93.81|92.51|93.81|92.51|93.81|92.51|1
1656835500000|2022-07-03 08:05:00|93.82|92.52|93.86|92.56|93.88|92.58|93.82|92.52|4
1656835520000|2022-07-03 08:05:20|93.85|92.55|93.84|92.54|93.86|92.56|93.81|92.51|8
1656835530000|2022-07-03 08:05:30|93.83|92.53|93.83|92.53|93.83|92.53|93.83|92.53|1
1656835540000|2022-07-03 08:05:40|93.82|92.52|93.82|92.52|93.82|92.52|93.81|92.51|3
1656835550000|2022-07-03 08:05:50|93.81|92.51|93.81|92.51|93.81|92.51|93.81|92.51|1
1656835570000|2022-07-03 08:06:10|93.82|92.52|93.85|92.55|93.85|92.55|93.82|92.52|5
1656835580000|2022-07-03 08:06:20|93.83|92.53|93.83|92.53|93.83|92.53|93.83|92.53|1
1656835590000|2022-07-03 08:06:30|93.85|92.55|93.89|92.59|93.9|92.6|93.85|92.55|4
1656835610000|2022-07-03 08:06:50|93.93|92.63|93.93|92.63|93.95|92.65|93.92|92.62|6
1656835620000|2022-07-03 08:07:00|93.94|92.64|93.98|92.68|93.98|92.68|93.94|92.64|5
1656835630000|2022-07-03 08:07:10|93.99|92.69|93.98|92.68|93.99|92.69|93.98|92.68|2
1656835640000|2022-07-03 08:07:20|93.97|92.67|93.98|92.68|93.98|92.68|93.97|92.67|2
1656835650000|2022-07-03 08:07:30|93.97|92.67|93.97|92.67|93.97|92.67|93.97|92.67|1
1656835660000|2022-07-03 08:07:40|93.99|92.69|93.98|92.68|93.99|92.69|93.98|92.68|2
1656835670000|2022-07-03 08:07:50|93.97|92.67|93.98|92.68|93.98|92.68|93.97|92.67|4
1656835680000|2022-07-03 08:08:00|93.97|92.67|93.97|92.67|93.98|92.68|93.97|92.67|5
1656835690000|2022-07-03 08:08:10|93.98|92.68|93.99|92.69|93.99|92.69|93.97|92.67|4
1656835700000|2022-07-03 08:08:20|93.98|92.68|93.99|92.69|93.99|92.69|93.98|92.68|2
1656835710000|2022-07-03 08:08:30|93.98|92.68|93.98|92.68|93.98|92.68|93.98|92.68|1
1656835720000|2022-07-03 08:08:40|93.99|92.69|93.99|92.69|93.99|92.69|93.99|92.69|1
1656835730000|2022-07-03 08:08:50|93.98|92.68|93.93|92.63|93.98|92.68|93.93|92.63|3
1656835740000|2022-07-03 08:09:00|93.92|92.62|93.91|92.61|93.92|92.62|93.91|92.61|2
1656835770000|2022-07-03 08:09:30|93.9|92.6|93.9|92.6|93.9|92.6|93.9|92.6|1
1656835780000|2022-07-03 08:09:40|93.89|92.59|93.9|92.6|93.9|92.6|93.89|92.59|2
1656835790000|2022-07-03 08:09:50|93.89|92.59|93.89|92.59|93.89|92.59|93.89|92.59|1
1656835800000|2022-07-03 08:10:00|93.88|92.58|93.89|92.59|93.89|92.59|93.88|92.58|2
1656835810000|2022-07-03 08:10:10|93.9|92.6|93.9|92.6|93.9|92.6|93.89|92.59|3
1656835820000|2022-07-03 08:10:20|93.89|92.59|93.88|92.58|93.89|92.59|93.88|92.58|2
1656835830000|2022-07-03 08:10:30|93.89|92.59|93.89|92.59|93.89|92.59|93.89|92.59|1
1656835870000|2022-07-03 08:11:10|93.86|92.56|93.84|92.54|93.86|92.56|93.84|92.54|2
1656835880000|2022-07-03 08:11:20|93.83|92.53|93.6|92.3|93.83|92.53|93.6|92.3|8
1656835890000|2022-07-03 08:11:30|93.59|92.29|93.59|92.29|93.59|92.29|93.59|92.29|1
1656835920000|2022-07-03 08:12:00|93.55|92.25|93.55|92.25|93.55|92.25|93.54|92.24|3
1656835940000|2022-07-03 08:12:20|93.54|92.24|93.44|92.14|93.54|92.24|93.44|92.14|13
1656835950000|2022-07-03 08:12:30|93.42|92.12|93.43|92.13|93.43|92.13|93.42|92.12|4
1656835960000|2022-07-03 08:12:40|93.42|92.12|93.42|92.12|93.43|92.13|93.37|92.07|14
1656835970000|2022-07-03 08:12:50|93.41|92.11|93.37|92.07|93.41|92.11|93.36|92.06|6
1656835980000|2022-07-03 08:13:00|93.38|92.08|93.36|92.06|93.38|92.08|93.36|92.06|7
1656835990000|2022-07-03 08:13:10|93.34|92.04|93.26|91.96|93.34|92.04|93.26|91.96|8
1656836000000|2022-07-03 08:13:20|93.27|91.97|93.26|91.96|93.28|91.98|93.26|91.96|10
1656836010000|2022-07-03 08:13:30|93.27|91.97|93.25|91.95|93.27|91.97|93.25|91.95|4
1656836020000|2022-07-03 08:13:40|93.26|91.96|93.24|91.94|93.26|91.96|93.24|91.94|8
1656836060000|2022-07-03 08:14:20|93.26|91.96|93.26|91.96|93.26|91.96|93.26|91.96|1
1656836070000|2022-07-03 08:14:30|93.24|91.94|93.23|91.93|93.24|91.94|93.18|91.88|10
1656836080000|2022-07-03 08:14:40|93.25|91.95|93.25|91.95|93.25|91.95|93.25|91.95|1
1656836090000|2022-07-03 08:14:50|93.26|91.96|93.26|91.96|93.26|91.96|93.26|91.96|1
1656836110000|2022-07-03 08:15:10|93.25|91.95|93.24|91.94|93.25|91.95|93.24|91.94|2
1656836120000|2022-07-03 08:15:20|93.25|91.95|93.25|91.95|93.25|91.95|93.24|91.94|3
1656836160000|2022-07-03 08:16:00|93.27|91.97|93.27|91.97|93.27|91.97|93.27|91.97|1
1656836200000|2022-07-03 08:16:40|93.28|91.98|93.27|91.97|93.28|91.98|93.27|91.97|2
1656836210000|2022-07-03 08:16:50|93.26|91.96|93.25|91.95|93.26|91.96|93.25|91.95|2
1656836220000|2022-07-03 08:17:00|93.24|91.94|93.21|91.91|93.24|91.94|93.21|91.91|4
1656836230000|2022-07-03 08:17:10|93.2|91.9|93.19|91.89|93.21|91.91|93.18|91.88|7
1656836240000|2022-07-03 08:17:20|93.18|91.88|93.16|91.86|93.18|91.88|93.16|91.86|3
1656836250000|2022-07-03 08:17:30|93.15|91.85|93.16|91.86|93.18|91.88|93.14|91.84|10
1656836270000|2022-07-03 08:17:50|93.15|91.85|93.13|91.83|93.15|91.85|93.13|91.83|2
1656836280000|2022-07-03 08:18:00|93.15|91.85|93.15|91.85|93.15|91.85|93.15|91.85|1
1656836310000|2022-07-03 08:18:30|93.16|91.86|93.16|91.86|93.16|91.86|93.16|91.86|1
1656836330000|2022-07-03 08:18:50|93.15|91.85|93.16|91.86|93.16|91.86|93.15|91.85|2
1656836340000|2022-07-03 08:19:00|93.15|91.85|93.13|91.83|93.16|91.86|93.13|91.83|10
1656836350000|2022-07-03 08:19:10|93.14|91.84|93.14|91.84|93.14|91.84|93.14|91.84|1
1656836400000|2022-07-03 08:20:00|93.15|91.85|93.17|91.87|93.17|91.87|93.15|91.85|3
1656836410000|2022-07-03 08:20:10|93.25|91.95|93.4|92.1|93.4|92.1|93.25|91.95|6
1656836420000|2022-07-03 08:20:20|93.38|92.08|93.38|92.08|93.4|92.1|93.38|92.08|5
1656836440000|2022-07-03 08:20:40|93.39|92.09|93.4|92.1|93.4|92.1|93.39|92.09|2
1656836460000|2022-07-03 08:21:00|93.45|92.15|93.38|92.08|93.45|92.15|93.38|92.08|3
1656836470000|2022-07-03 08:21:10|93.39|92.09|93.4|92.1|93.4|92.1|93.39|92.09|2
1656836480000|2022-07-03 08:21:20|93.41|92.11|93.49|92.19|93.49|92.19|93.41|92.11|2
1656836490000|2022-07-03 08:21:30|93.47|92.17|93.44|92.14|93.47|92.17|93.44|92.14|3
1656836500000|2022-07-03 08:21:40|93.43|92.13|93.36|92.06|93.43|92.13|93.36|92.06|8
1656836510000|2022-07-03 08:21:50|93.34|92.04|93.4|92.1|93.4|92.1|93.32|92.02|5
1656836520000|2022-07-03 08:22:00|93.39|92.09|93.43|92.13|93.47|92.17|93.39|92.09|8
1656836540000|2022-07-03 08:22:20|93.4|92.1|93.45|92.15|93.46|92.16|93.4|92.1|5
1656836550000|2022-07-03 08:22:30|93.46|92.16|93.55|92.25|93.55|92.25|93.45|92.15|7
1656836560000|2022-07-03 08:22:40|93.56|92.26|93.54|92.24|93.6|92.3|93.54|92.24|9
1656836570000|2022-07-03 08:22:50|93.53|92.23|93.47|92.17|93.53|92.23|93.46|92.16|10
1656836590000|2022-07-03 08:23:10|93.48|92.18|93.57|92.27|93.57|92.27|93.48|92.18|6
1656836600000|2022-07-03 08:23:20|93.52|92.22|93.56|92.26|93.57|92.27|93.5|92.2|4
1656836620000|2022-07-03 08:23:40|93.55|92.25|93.55|92.25|93.55|92.25|93.55|92.25|1
1656836640000|2022-07-03 08:24:00|93.54|92.24|93.55|92.25|93.55|92.25|93.48|92.18|5
1656836650000|2022-07-03 08:24:10|93.56|92.26|93.64|92.34|93.64|92.34|93.56|92.26|5
1656836660000|2022-07-03 08:24:20|93.65|92.35|93.65|92.35|93.65|92.35|93.65|92.35|1
1656836680000|2022-07-03 08:24:40|93.66|92.36|93.8|92.5|93.8|92.5|93.66|92.36|8
1656836690000|2022-07-03 08:24:50|93.82|92.52|93.87|92.57|93.87|92.57|93.82|92.52|6
1656836700000|2022-07-03 08:25:00|93.86|92.56|93.89|92.59|93.92|92.62|93.82|92.52|11
1656836710000|2022-07-03 08:25:10|93.9|92.6|93.87|92.57|93.9|92.6|93.83|92.53|12
1656836720000|2022-07-03 08:25:20|93.86|92.56|93.91|92.61|93.93|92.63|93.85|92.55|19
1656836730000|2022-07-03 08:25:30|93.9|92.6|94.03|92.73|94.03|92.73|93.88|92.58|20
1656836740000|2022-07-03 08:25:40|94.02|92.72|93.6|92.3|94.02|92.72|93.6|92.3|15
1656836750000|2022-07-03 08:25:50|93.58|92.28|93.34|92.04|93.58|92.28|93.33|92.03|8
1656836760000|2022-07-03 08:26:00|93.33|92.03|93.32|92.02|93.33|92.03|93.32|92.02|2
1656836770000|2022-07-03 08:26:10|93.33|92.03|93.33|92.03|93.33|92.03|93.33|92.03|1
1656836780000|2022-07-03 08:26:20|93.31|92.01|93.29|91.99|93.32|92.02|93.29|91.99|5
1656836790000|2022-07-03 08:26:30|93.28|91.98|93.27|91.97|93.28|91.98|93.26|91.96|3
1656836800000|2022-07-03 08:26:40|93.26|91.96|93.27|91.97|93.27|91.97|93.26|91.96|2
1656836810000|2022-07-03 08:26:50|93.28|91.98|93.24|91.94|93.28|91.98|93.23|91.93|6
1656836820000|2022-07-03 08:27:00|93.27|91.97|93.28|91.98|93.28|91.98|93.26|91.96|3
1656836830000|2022-07-03 08:27:10|93.3|92|93.3|92|93.3|92|93.29|91.99|3
1656836840000|2022-07-03 08:27:20|93.31|92.01|93.31|92.01|93.31|92.01|93.31|92.01|1
1656836860000|2022-07-03 08:27:40|93.33|92.03|93.34|92.04|93.35|92.05|93.33|92.03|3
1656836890000|2022-07-03 08:28:10|93.33|92.03|93.29|91.99|93.33|92.03|93.29|91.99|4
1656836900000|2022-07-03 08:28:20|93.28|91.98|93.28|91.98|93.31|92.01|93.28|91.98|4
1656836910000|2022-07-03 08:28:30|93.3|92|93.29|91.99|93.3|92|93.29|91.99|2
1656836930000|2022-07-03 08:28:50|93.28|91.98|93.27|91.97|93.28|91.98|93.27|91.97|2
1656836950000|2022-07-03 08:29:10|93.26|91.96|93.26|91.96|93.26|91.96|93.26|91.96|1
1656836960000|2022-07-03 08:29:20|93.27|91.97|93.27|91.97|93.27|91.97|93.26|91.96|3
1656836990000|2022-07-03 08:29:50|93.29|91.99|93.28|91.98|93.29|91.99|93.28|91.98|2
1656837000000|2022-07-03 08:30:00|93.27|91.97|93.23|91.93|93.27|91.97|93.22|91.92|8
1656837010000|2022-07-03 08:30:10|93.22|91.92|93.21|91.91|93.22|91.92|93.21|91.91|2
1656837020000|2022-07-03 08:30:20|93.22|91.92|93.21|91.91|93.22|91.92|93.21|91.91|4
1656837030000|2022-07-03 08:30:30|93.2|91.9|93.31|92.01|93.34|92.04|93.2|91.9|7
1656837040000|2022-07-03 08:30:40|93.32|92.02|93.35|92.05|93.36|92.06|93.32|92.02|4
1656837050000|2022-07-03 08:30:50|93.32|92.02|93.3|92|93.32|92.02|93.3|92|3
1656837060000|2022-07-03 08:31:00|93.31|92.01|93.31|92.01|93.31|92.01|93.3|92|3
1656837070000|2022-07-03 08:31:10|93.3|92|93.32|92.02|93.32|92.02|93.3|92|2
1656837080000|2022-07-03 08:31:20|93.31|92.01|93.29|91.99|93.31|92.01|93.29|91.99|2
1656837090000|2022-07-03 08:31:30|93.28|91.98|93.22|91.92|93.28|91.98|93.22|91.92|7
1656837100000|2022-07-03 08:31:40|93.23|91.93|93.13|91.83|93.23|91.93|93.13|91.83|8
1656837110000|2022-07-03 08:31:50|93.12|91.82|93.2|91.9|93.2|91.9|93.11|91.81|5
1656837120000|2022-07-03 08:32:00|93.19|91.89|93.18|91.88|93.19|91.89|93.18|91.88|2
1656837130000|2022-07-03 08:32:10|93.19|91.89|93.19|91.89|93.19|91.89|93.19|91.89|1
1656837140000|2022-07-03 08:32:20|93.2|91.9|93.2|91.9|93.2|91.9|93.2|91.9|1
1656837150000|2022-07-03 08:32:30|93.19|91.89|93.18|91.88|93.19|91.89|93.18|91.88|2
1656837160000|2022-07-03 08:32:40|93.13|91.83|93.09|91.79|93.13|91.83|93.09|91.79|5
1656837170000|2022-07-03 08:32:50|93.08|91.78|93.09|91.79|93.09|91.79|93.07|91.77|3
1656837180000|2022-07-03 08:33:00|93.1|91.8|93.2|91.9|93.2|91.9|93.1|91.8|5
1656837190000|2022-07-03 08:33:10|93.21|91.91|93.21|91.91|93.21|91.91|93.21|91.91|1
1656837210000|2022-07-03 08:33:30|93.19|91.89|93.2|91.9|93.2|91.9|93.19|91.89|2
1656837230000|2022-07-03 08:33:50|93.19|91.89|93.18|91.88|93.19|91.89|93.18|91.88|2
1656837240000|2022-07-03 08:34:00|93.19|91.89|93.16|91.86|93.19|91.89|93.16|91.86|12
1656837250000|2022-07-03 08:34:10|93.15|91.85|93.13|91.83|93.16|91.86|93.09|91.79|8
1656837270000|2022-07-03 08:34:30|93.14|91.84|93.14|91.84|93.14|91.84|93.13|91.83|3
1656837300000|2022-07-03 08:35:00|93.15|91.85|93.23|91.93|93.24|91.94|93.15|91.85|6
1656837310000|2022-07-03 08:35:10|93.22|91.92|93.22|91.92|93.22|91.92|93.22|91.92|1
1656837330000|2022-07-03 08:35:30|93.2|91.9|93.2|91.9|93.2|91.9|93.2|91.9|1
1656837360000|2022-07-03 08:36:00|93.19|91.89|93.18|91.88|93.19|91.89|93.18|91.88|2
1656837370000|2022-07-03 08:36:10|93.17|91.87|93.18|91.88|93.19|91.89|93.17|91.87|3
1656837390000|2022-07-03 08:36:30|93.19|91.89|93.19|91.89|93.19|91.89|93.19|91.89|1
1656837410000|2022-07-03 08:36:50|93.18|91.88|93.12|91.82|93.18|91.88|93.12|91.82|6
1656837420000|2022-07-03 08:37:00|93.11|91.81|93.1|91.8|93.11|91.81|93.09|91.79|6
1656837430000|2022-07-03 08:37:10|93.09|91.79|93.05|91.75|93.09|91.79|93.05|91.75|5
1656837440000|2022-07-03 08:37:20|93.06|91.76|93.08|91.78|93.08|91.78|93.06|91.76|2
1656837450000|2022-07-03 08:37:30|93.07|91.77|93.09|91.79|93.09|91.79|93.07|91.77|3
1656837460000|2022-07-03 08:37:40|93.1|91.8|93.18|91.88|93.19|91.89|93.1|91.8|8
1656837470000|2022-07-03 08:37:50|93.17|91.87|93.15|91.85|93.17|91.87|93.12|91.82|7
1656837480000|2022-07-03 08:38:00|93.14|91.84|93.15|91.85|93.15|91.85|93.11|91.81|7
1656837490000|2022-07-03 08:38:10|93.16|91.86|93.13|91.83|93.16|91.86|93.12|91.82|8
1656837500000|2022-07-03 08:38:20|93.15|91.85|93.16|91.86|93.16|91.86|93.15|91.85|2
1656837510000|2022-07-03 08:38:30|93.17|91.87|93.12|91.82|93.19|91.89|93.12|91.82|7
1656837520000|2022-07-03 08:38:40|93.13|91.83|93.1|91.8|93.13|91.83|93.1|91.8|2
1656837560000|2022-07-03 08:39:20|93.11|91.81|93.11|91.81|93.11|91.81|93.11|91.81|1
1656837590000|2022-07-03 08:39:50|93.1|91.8|93.11|91.81|93.11|91.81|93.1|91.8|2
1656837600000|2022-07-03 08:40:00|93.09|91.79|93.07|91.77|93.09|91.79|93.05|91.75|7
1656837610000|2022-07-03 08:40:10|93.08|91.78|93.08|91.78|93.08|91.78|93.08|91.78|1
1656837620000|2022-07-03 08:40:20|93.09|91.79|93.1|91.8|93.1|91.8|93.09|91.79|2
1656837630000|2022-07-03 08:40:30|93.11|91.81|93.11|91.81|93.11|91.81|93.11|91.81|1
1656837650000|2022-07-03 08:40:50|93.12|91.82|93.14|91.84|93.14|91.84|93.12|91.82|2
1656837670000|2022-07-03 08:41:10|93.13|91.83|93.09|91.79|93.13|91.83|93.09|91.79|3
1656837680000|2022-07-03 08:41:20|93.08|91.78|93.09|91.79|93.09|91.79|93.08|91.78|2
1656837690000|2022-07-03 08:41:30|93.08|91.78|93.07|91.77|93.08|91.78|93.07|91.77|4
1656837700000|2022-07-03 08:41:40|93.06|91.76|93.09|91.79|93.09|91.79|93.06|91.76|4
1656837730000|2022-07-03 08:42:10|93.08|91.78|93.07|91.77|93.08|91.78|93.07|91.77|2
1656837750000|2022-07-03 08:42:30|93.06|91.76|93.09|91.79|93.09|91.79|93.06|91.76|3
1656837780000|2022-07-03 08:43:00|93.08|91.78|93.08|91.78|93.08|91.78|93.08|91.78|1
1656837790000|2022-07-03 08:43:10|93.07|91.77|93.1|91.8|93.1|91.8|93.07|91.77|3
1656837800000|2022-07-03 08:43:20|93.11|91.81|93.1|91.8|93.11|91.81|93.1|91.8|2
1656837810000|2022-07-03 08:43:30|93.11|91.81|93.09|91.79|93.11|91.81|93.09|91.79|3
1656837830000|2022-07-03 08:43:50|93.1|91.8|93.11|91.81|93.11|91.81|93.1|91.8|2
1656837840000|2022-07-03 08:44:00|93.1|91.8|93.1|91.8|93.1|91.8|93.1|91.8|1
1656837860000|2022-07-03 08:44:20|93.09|91.79|93.09|91.79|93.09|91.79|93.09|91.79|1
1656837900000|2022-07-03 08:45:00|93.13|91.83|93.11|91.81|93.13|91.83|93.11|91.81|3
1656837910000|2022-07-03 08:45:10|93.12|91.82|93.12|91.82|93.12|91.82|93.12|91.82|1
1656837920000|2022-07-03 08:45:20|93.11|91.81|93.11|91.81|93.11|91.81|93.1|91.8|3
1656837930000|2022-07-03 08:45:30|93.12|91.82|93.12|91.82|93.12|91.82|93.12|91.82|1
1656837950000|2022-07-03 08:45:50|93.13|91.83|93.15|91.85|93.15|91.85|93.13|91.83|3
1656837960000|2022-07-03 08:46:00|93.14|91.84|93.19|91.89|93.19|91.89|93.14|91.84|2
1656838000000|2022-07-03 08:46:40|93.17|91.87|93.15|91.85|93.17|91.87|93.15|91.85|2
1656838010000|2022-07-03 08:46:50|93.14|91.84|93.15|91.85|93.15|91.85|93.14|91.84|2
1656838030000|2022-07-03 08:47:10|93.14|91.84|93.12|91.82|93.14|91.84|93.11|91.81|5
1656838040000|2022-07-03 08:47:20|93.13|91.83|93.14|91.84|93.14|91.84|93.12|91.82|5
1656838050000|2022-07-03 08:47:30|93.13|91.83|93.14|91.84|93.15|91.85|93.13|91.83|4
1656838060000|2022-07-03 08:47:40|93.17|91.87|93.19|91.89|93.19|91.89|93.17|91.87|3
1656838070000|2022-07-03 08:47:50|93.18|91.88|93.18|91.88|93.18|91.88|93.18|91.88|1
1656838080000|2022-07-03 08:48:00|93.19|91.89|93.18|91.88|93.2|91.9|93.17|91.87|5
1656838090000|2022-07-03 08:48:10|93.16|91.86|93.15|91.85|93.17|91.87|93.14|91.84|6
1656838120000|2022-07-03 08:48:40|93.17|91.87|93.17|91.87|93.17|91.87|93.17|91.87|1
1656838130000|2022-07-03 08:48:50|93.18|91.88|93.23|91.93|93.23|91.93|93.18|91.88|3
1656838140000|2022-07-03 08:49:00|93.2|91.9|93.21|91.91|93.21|91.91|93.2|91.9|2
1656838150000|2022-07-03 08:49:10|93.2|91.9|93.2|91.9|93.2|91.9|93.2|91.9|1
1656838160000|2022-07-03 08:49:20|93.19|91.89|93.19|91.89|93.19|91.89|93.19|91.89|1
1656838210000|2022-07-03 08:50:10|93.18|91.88|93.15|91.85|93.18|91.88|93.15|91.85|3
1656838220000|2022-07-03 08:50:20|93.17|91.87|93.15|91.85|93.17|91.87|93.15|91.85|3
1656838230000|2022-07-03 08:50:30|93.14|91.84|93.18|91.88|93.18|91.88|93.14|91.84|3
1656838260000|2022-07-03 08:51:00|93.21|91.91|93.23|91.93|93.23|91.93|93.21|91.91|3
1656838270000|2022-07-03 08:51:10|93.24|91.94|93.23|91.93|93.24|91.94|93.23|91.93|2
1656838280000|2022-07-03 08:51:20|93.24|91.94|93.28|91.98|93.3|92|93.24|91.94|5
1656838290000|2022-07-03 08:51:30|93.27|91.97|93.25|91.95|93.27|91.97|93.25|91.95|3
1656838310000|2022-07-03 08:51:50|93.27|91.97|93.27|91.97|93.27|91.97|93.27|91.97|1
1656838320000|2022-07-03 08:52:00|93.26|91.96|93.26|91.96|93.26|91.96|93.26|91.96|1
1656838350000|2022-07-03 08:52:30|93.24|91.94|93.19|91.89|93.24|91.94|93.19|91.89|5
1656838360000|2022-07-03 08:52:40|93.18|91.88|93.17|91.87|93.18|91.88|93.16|91.86|4
1656838390000|2022-07-03 08:53:10|93.18|91.88|93.18|91.88|93.18|91.88|93.18|91.88|1
1656838420000|2022-07-03 08:53:40|93.2|91.9|93.2|91.9|93.2|91.9|93.19|91.89|3
1656838430000|2022-07-03 08:53:50|93.19|91.89|93.19|91.89|93.19|91.89|93.19|91.89|1
1656838440000|2022-07-03 08:54:00|93.2|91.9|93.2|91.9|93.2|91.9|93.18|91.88|5
1656838460000|2022-07-03 08:54:20|93.19|91.89|93.19|91.89|93.19|91.89|93.19|91.89|1
1656838480000|2022-07-03 08:54:40|93.2|91.9|93.22|91.92|93.23|91.93|93.2|91.9|3
1656838490000|2022-07-03 08:54:50|93.21|91.91|93.22|91.92|93.22|91.92|93.21|91.91|2
1656838510000|2022-07-03 08:55:10|93.21|91.91|93.21|91.91|93.21|91.91|93.21|91.91|1
1656838520000|2022-07-03 08:55:20|93.2|91.9|93.2|91.9|93.2|91.9|93.2|91.9|1
1656838550000|2022-07-03 08:55:50|93.19|91.89|93.03|91.73|93.19|91.89|92.98|91.68|14
1656838560000|2022-07-03 08:56:00|93.01|91.71|93.01|91.71|93.04|91.74|93.01|91.71|10
1656838570000|2022-07-03 08:56:10|93|91.7|92.91|91.61|93|91.7|92.91|91.61|12
1656838580000|2022-07-03 08:56:20|92.86|91.56|92.87|91.57|92.88|91.58|92.84|91.54|10
1656838590000|2022-07-03 08:56:30|92.88|91.58|93.07|91.77|93.08|91.78|92.88|91.58|11
1656838600000|2022-07-03 08:56:40|93.08|91.78|93.11|91.81|93.15|91.85|93.08|91.78|10
1656838610000|2022-07-03 08:56:50|93.14|91.84|92.92|91.62|93.18|91.88|92.91|91.61|24
1656838620000|2022-07-03 08:57:00|92.91|91.61|92.94|91.64|92.96|91.66|92.89|91.59|11
1656838630000|2022-07-03 08:57:10|92.95|91.65|93.11|91.81|93.11|91.81|92.95|91.65|11
1656838640000|2022-07-03 08:57:20|93.1|91.8|93.11|91.81|93.11|91.81|93.09|91.79|4
1656838650000|2022-07-03 08:57:30|93.12|91.82|93.11|91.81|93.12|91.82|93.11|91.81|2
1656838670000|2022-07-03 08:57:50|93.1|91.8|92.97|91.67|93.1|91.8|92.97|91.67|14
1656838680000|2022-07-03 08:58:00|92.96|91.66|92.97|91.67|92.97|91.67|92.95|91.65|6
1656838690000|2022-07-03 08:58:10|92.96|91.66|93.04|91.74|93.04|91.74|92.96|91.66|7
1656838710000|2022-07-03 08:58:30|93.03|91.73|93.04|91.74|93.04|91.74|93.03|91.73|2
1656838730000|2022-07-03 08:58:50|93.03|91.73|93.05|91.75|93.05|91.75|93.03|91.73|3
1656838740000|2022-07-03 08:59:00|93.04|91.74|93.03|91.73|93.05|91.75|93.03|91.73|6
1656838750000|2022-07-03 08:59:10|93.04|91.74|93.06|91.76|93.06|91.76|93.03|91.73|8
1656838760000|2022-07-03 08:59:20|93.05|91.75|93.07|91.77|93.07|91.77|93.05|91.75|3
1656838770000|2022-07-03 08:59:30|93.08|91.78|93.09|91.79|93.13|91.83|93.08|91.78|7
1656838780000|2022-07-03 08:59:40|93.1|91.8|93.09|91.79|93.1|91.8|93.09|91.79|2
1656838790000|2022-07-03 08:59:50|93.07|91.77|93.08|91.78|93.08|91.78|93.07|91.77|2
1656838800000|2022-07-03 09:00:00|93.05|91.75|93.05|91.75|93.06|91.76|93.05|91.75|3
1656838810000|2022-07-03 09:00:10|93.06|91.76|93.06|91.76|93.06|91.76|93.05|91.75|5
1656838820000|2022-07-03 09:00:20|93.07|91.77|93.07|91.77|93.07|91.77|93.07|91.77|1
1656838830000|2022-07-03 09:00:30|93.06|91.76|93.07|91.77|93.08|91.78|93.06|91.76|4
1656838850000|2022-07-03 09:00:50|93.08|91.78|93.07|91.77|93.08|91.78|93.07|91.77|4
1656838860000|2022-07-03 09:01:00|93.06|91.76|93.06|91.76|93.06|91.76|93.06|91.76|1
1656838870000|2022-07-03 09:01:10|93.07|91.77|93.06|91.76|93.07|91.77|93.06|91.76|2
1656838880000|2022-07-03 09:01:20|93.05|91.75|93.06|91.76|93.06|91.76|93.05|91.75|4
1656838910000|2022-07-03 09:01:50|93.07|91.77|93.06|91.76|93.07|91.77|93.06|91.76|2
1656838920000|2022-07-03 09:02:00|93.05|91.75|93.06|91.76|93.07|91.77|93.05|91.75|5
1656838930000|2022-07-03 09:02:10|93.05|91.75|93.02|91.72|93.05|91.75|93.02|91.72|5
1656838940000|2022-07-03 09:02:20|93.01|91.71|92.99|91.69|93.01|91.71|92.98|91.68|6
1656838950000|2022-07-03 09:02:30|92.98|91.68|92.99|91.69|93|91.7|92.98|91.68|4
1656838960000|2022-07-03 09:02:40|93|91.7|93.03|91.73|93.04|91.74|93|91.7|3
1656838970000|2022-07-03 09:02:50|93.04|91.74|93.04|91.74|93.04|91.74|93.04|91.74|1
1656838980000|2022-07-03 09:03:00|93.05|91.75|93.04|91.74|93.06|91.76|93.03|91.73|10
1656838990000|2022-07-03 09:03:10|93.05|91.75|93|91.7|93.05|91.75|92.99|91.69|10
1656839000000|2022-07-03 09:03:20|92.99|91.69|92.99|91.69|93.01|91.71|92.97|91.67|6
1656839010000|2022-07-03 09:03:30|93|91.7|93.01|91.71|93.01|91.71|93|91.7|2
1656839020000|2022-07-03 09:03:40|93|91.7|92.97|91.67|93|91.7|92.97|91.67|5
1656839030000|2022-07-03 09:03:50|93|91.7|92.97|91.67|93|91.7|92.97|91.67|4
1656839040000|2022-07-03 09:04:00|93|91.7|92.97|91.67|93|91.7|92.97|91.67|3
1656839050000|2022-07-03 09:04:10|92.98|91.68|92.96|91.66|92.98|91.68|92.96|91.66|2
1656839060000|2022-07-03 09:04:20|92.97|91.67|92.98|91.68|92.98|91.68|92.97|91.67|2
1656839070000|2022-07-03 09:04:30|93|91.7|92.97|91.67|93|91.7|92.97|91.67|3
1656839080000|2022-07-03 09:04:40|92.98|91.68|92.98|91.68|93|91.7|92.98|91.68|3
1656839090000|2022-07-03 09:04:50|92.97|91.67|92.98|91.68|92.99|91.69|92.97|91.67|4
1656839110000|2022-07-03 09:05:10|92.97|91.67|92.97|91.67|92.97|91.67|92.97|91.67|1
1656839150000|2022-07-03 09:05:50|92.98|91.68|92.98|91.68|92.98|91.68|92.98|91.68|1
1656839180000|2022-07-03 09:06:20|92.97|91.67|92.98|91.68|92.98|91.68|92.97|91.67|2
1656839190000|2022-07-03 09:06:30|92.97|91.67|92.97|91.67|92.97|91.67|92.97|91.67|1
1656839210000|2022-07-03 09:06:50|92.96|91.66|92.96|91.66|92.97|91.67|92.96|91.66|5
1656839220000|2022-07-03 09:07:00|92.97|91.67|92.97|91.67|92.97|91.67|92.96|91.66|3
1656839230000|2022-07-03 09:07:10|92.96|91.66|92.97|91.67|92.97|91.67|92.96|91.66|4
1656839250000|2022-07-03 09:07:30|92.96|91.66|92.97|91.67|92.97|91.67|92.96|91.66|2
1656839260000|2022-07-03 09:07:40|92.96|91.66|92.9|91.6|92.97|91.67|92.9|91.6|9
1656839270000|2022-07-03 09:07:50|92.89|91.59|92.89|91.59|92.91|91.61|92.89|91.59|4
1656839280000|2022-07-03 09:08:00|92.88|91.58|92.91|91.61|92.91|91.61|92.88|91.58|6
1656839290000|2022-07-03 09:08:10|92.9|91.6|92.81|91.51|92.9|91.6|92.81|91.51|8
1656839300000|2022-07-03 09:08:20|92.85|91.55|92.87|91.57|92.87|91.57|92.85|91.55|2
1656839310000|2022-07-03 09:08:30|92.86|91.56|92.83|91.53|92.86|91.56|92.83|91.53|4
1656839320000|2022-07-03 09:08:40|92.84|91.54|92.84|91.54|92.86|91.56|92.83|91.53|12
1656839330000|2022-07-03 09:08:50|92.85|91.55|92.85|91.55|92.86|91.56|92.85|91.55|5
1656839340000|2022-07-03 09:09:00|92.86|91.56|92.9|91.6|92.9|91.6|92.85|91.55|4
1656839350000|2022-07-03 09:09:10|92.88|91.58|92.88|91.58|92.88|91.58|92.88|91.58|1
1656839360000|2022-07-03 09:09:20|92.89|91.59|92.89|91.59|92.89|91.59|92.88|91.58|3
1656839370000|2022-07-03 09:09:30|92.9|91.6|92.9|91.6|92.9|91.6|92.89|91.59|3
1656839380000|2022-07-03 09:09:40|92.91|91.61|92.92|91.62|92.92|91.62|92.9|91.6|3
1656839400000|2022-07-03 09:10:00|92.9|91.6|92.87|91.57|92.9|91.6|92.87|91.57|4
1656839410000|2022-07-03 09:10:10|92.88|91.58|92.88|91.58|92.88|91.58|92.88|91.58|1
1656839420000|2022-07-03 09:10:20|92.91|91.61|92.89|91.59|92.91|91.61|92.89|91.59|2
1656839430000|2022-07-03 09:10:30|92.88|91.58|92.87|91.57|92.89|91.59|92.85|91.55|7
1656839440000|2022-07-03 09:10:40|92.86|91.56|92.87|91.57|92.87|91.57|92.86|91.56|4
1656839450000|2022-07-03 09:10:50|92.86|91.56|92.86|91.56|92.87|91.57|92.86|91.56|3
1656839460000|2022-07-03 09:11:00|92.88|91.58|92.87|91.57|92.88|91.58|92.86|91.56|4
1656839470000|2022-07-03 09:11:10|92.86|91.56|92.87|91.57|92.87|91.57|92.86|91.56|2
1656839490000|2022-07-03 09:11:30|92.93|91.63|92.92|91.62|92.93|91.63|92.92|91.62|2
1656839500000|2022-07-03 09:11:40|92.91|91.61|92.92|91.62|92.93|91.63|92.91|91.61|5
1656839520000|2022-07-03 09:12:00|92.91|91.61|92.94|91.64|92.94|91.64|92.91|91.61|3
1656839530000|2022-07-03 09:12:10|92.93|91.63|92.95|91.65|92.97|91.67|92.93|91.63|4
1656839540000|2022-07-03 09:12:20|92.94|91.64|92.87|91.57|92.94|91.64|92.87|91.57|9
1656839550000|2022-07-03 09:12:30|92.86|91.56|92.86|91.56|92.89|91.59|92.86|91.56|12
1656839560000|2022-07-03 09:12:40|92.88|91.58|92.87|91.57|92.88|91.58|92.87|91.57|2
1656839580000|2022-07-03 09:13:00|92.9|91.6|92.88|91.58|92.9|91.6|92.88|91.58|2
1656839590000|2022-07-03 09:13:10|92.87|91.57|92.88|91.58|92.89|91.59|92.87|91.57|5
1656839600000|2022-07-03 09:13:20|92.87|91.57|92.87|91.57|92.87|91.57|92.87|91.57|1
1656839610000|2022-07-03 09:13:30|92.89|91.59|92.9|91.6|92.9|91.6|92.88|91.58|5
1656839620000|2022-07-03 09:13:40|92.88|91.58|92.88|91.58|92.89|91.59|92.87|91.57|6
1656839640000|2022-07-03 09:14:00|92.89|91.59|92.89|91.59|92.89|91.59|92.89|91.59|1
1656839650000|2022-07-03 09:14:10|92.88|91.58|92.88|91.58|92.89|91.59|92.87|91.57|4
1656839660000|2022-07-03 09:14:20|92.87|91.57|92.88|91.58|92.88|91.58|92.87|91.57|2
1656839670000|2022-07-03 09:14:30|92.89|91.59|92.89|91.59|92.9|91.6|92.89|91.59|3
1656839680000|2022-07-03 09:14:40|92.9|91.6|92.9|91.6|92.9|91.6|92.9|91.6|1
1656839690000|2022-07-03 09:14:50|92.89|91.59|92.89|91.59|92.9|91.6|92.89|91.59|3
1656839700000|2022-07-03 09:15:00|92.88|91.58|92.89|91.59|92.89|91.59|92.88|91.58|2
1656839710000|2022-07-03 09:15:10|92.88|91.58|92.89|91.59|92.89|91.59|92.88|91.58|2
1656839740000|2022-07-03 09:15:40|92.91|91.61|92.99|91.69|92.99|91.69|92.91|91.61|6
1656839750000|2022-07-03 09:15:50|92.98|91.68|92.98|91.68|92.99|91.69|92.98|91.68|5
1656839760000|2022-07-03 09:16:00|92.99|91.69|92.98|91.68|92.99|91.69|92.98|91.68|4
1656839770000|2022-07-03 09:16:10|92.99|91.69|93.01|91.71|93.02|91.72|92.99|91.69|4
1656839780000|2022-07-03 09:16:20|93.02|91.72|93.17|91.87|93.17|91.87|93.02|91.72|11
1656839790000|2022-07-03 09:16:30|93.18|91.88|93.05|91.75|93.19|91.89|93.05|91.75|14
1656839800000|2022-07-03 09:16:40|93.04|91.74|93.09|91.79|93.09|91.79|93.04|91.74|5
1656839810000|2022-07-03 09:16:50|93.1|91.8|93.1|91.8|93.1|91.8|93.09|91.79|3
1656839830000|2022-07-03 09:17:10|93.11|91.81|93.19|91.89|93.2|91.9|93.11|91.81|4
1656839840000|2022-07-03 09:17:20|93.2|91.9|93.19|91.89|93.2|91.9|93.19|91.89|2
1656839860000|2022-07-03 09:17:40|93.17|91.87|93.17|91.87|93.17|91.87|93.17|91.87|1
1656839870000|2022-07-03 09:17:50|93.16|91.86|93.16|91.86|93.16|91.86|93.15|91.85|3
1656839900000|2022-07-03 09:18:20|93.15|91.85|93.15|91.85|93.15|91.85|93.15|91.85|1
1656839910000|2022-07-03 09:18:30|93.16|91.86|93.15|91.85|93.16|91.86|93.15|91.85|2
1656839920000|2022-07-03 09:18:40|93.14|91.84|93.11|91.81|93.15|91.85|93.09|91.79|6
1656839930000|2022-07-03 09:18:50|93.12|91.82|93.12|91.82|93.12|91.82|93.11|91.81|3
1656839940000|2022-07-03 09:19:00|93.11|91.81|93.12|91.82|93.12|91.82|93.11|91.81|2
1656839950000|2022-07-03 09:19:10|93.15|91.85|93.14|91.84|93.15|91.85|93.14|91.84|4
1656839960000|2022-07-03 09:19:20|93.13|91.83|93.11|91.81|93.13|91.83|93.11|91.81|4
1656839970000|2022-07-03 09:19:30|93.12|91.82|93.12|91.82|93.12|91.82|93.12|91.82|1
1656839980000|2022-07-03 09:19:40|93.11|91.81|93.11|91.81|93.11|91.81|93.11|91.81|1
1656839990000|2022-07-03 09:19:50|93.09|91.79|93.07|91.77|93.1|91.8|93.07|91.77|4
1656840000000|2022-07-03 09:20:00|93.06|91.76|93.04|91.74|93.06|91.76|93.03|91.73|6
1656840010000|2022-07-03 09:20:10|93.05|91.75|93.05|91.75|93.05|91.75|93.05|91.75|1
1656840020000|2022-07-03 09:20:20|93.04|91.74|93.08|91.78|93.09|91.79|93.04|91.74|5
1656840040000|2022-07-03 09:20:40|93.09|91.79|93.09|91.79|93.09|91.79|93.09|91.79|1
1656840050000|2022-07-03 09:20:50|93.08|91.78|93.07|91.77|93.08|91.78|93.07|91.77|2
1656840060000|2022-07-03 09:21:00|93.08|91.78|93.09|91.79|93.09|91.79|93.07|91.77|4
1656840070000|2022-07-03 09:21:10|93.08|91.78|93.13|91.83|93.13|91.83|93.08|91.78|3
1656840080000|2022-07-03 09:21:20|93.12|91.82|93.11|91.81|93.12|91.82|93.11|91.81|2
1656840090000|2022-07-03 09:21:30|93.1|91.8|93.07|91.77|93.1|91.8|93.07|91.77|4
1656840100000|2022-07-03 09:21:40|93.08|91.78|93.05|91.75|93.08|91.78|93.05|91.75|5
1656840110000|2022-07-03 09:21:50|93.04|91.74|93.07|91.77|93.07|91.77|93.04|91.74|3
1656840120000|2022-07-03 09:22:00|93.08|91.78|93.08|91.78|93.09|91.79|93.08|91.78|3
1656840130000|2022-07-03 09:22:10|93.07|91.77|93.06|91.76|93.07|91.77|93.06|91.76|2
1656840140000|2022-07-03 09:22:20|93.07|91.77|93.07|91.77|93.07|91.77|93.06|91.76|3
1656840160000|2022-07-03 09:22:40|93.06|91.76|93.05|91.75|93.06|91.76|93.05|91.75|2
1656840170000|2022-07-03 09:22:50|93.06|91.76|93.05|91.75|93.06|91.76|93.05|91.75|2
1656840190000|2022-07-03 09:23:10|93.04|91.74|93.05|91.75|93.05|91.75|93.04|91.74|2
1656840250000|2022-07-03 09:24:10|93.04|91.74|93.04|91.74|93.05|91.75|93.04|91.74|3
1656840260000|2022-07-03 09:24:20|93.05|91.75|93.04|91.74|93.05|91.75|93.04|91.74|2
1656840270000|2022-07-03 09:24:30|93.03|91.73|93.04|91.74|93.04|91.74|93.03|91.73|2
1656840310000|2022-07-03 09:25:10|93.07|91.77|93.07|91.77|93.07|91.77|93.07|91.77|1
1656840320000|2022-07-03 09:25:20|93.1|91.8|93.11|91.81|93.11|91.81|93.09|91.79|4
1656840330000|2022-07-03 09:25:30|93.1|91.8|93.13|91.83|93.13|91.83|93.1|91.8|8
1656840340000|2022-07-03 09:25:40|93.12|91.82|93.12|91.82|93.12|91.82|93.11|91.81|7
1656840350000|2022-07-03 09:25:50|93.13|91.83|93.13|91.83|93.13|91.83|93.13|91.83|1
1656840360000|2022-07-03 09:26:00|93.12|91.82|93.11|91.81|93.12|91.82|93.11|91.81|2
1656840370000|2022-07-03 09:26:10|93.09|91.79|93.1|91.8|93.1|91.8|93.08|91.78|3
1656840380000|2022-07-03 09:26:20|93.11|91.81|93.11|91.81|93.11|91.81|93.1|91.8|3
1656840390000|2022-07-03 09:26:30|93.12|91.82|93.12|91.82|93.12|91.82|93.12|91.82|1
1656840400000|2022-07-03 09:26:40|93.11|91.81|93.11|91.81|93.11|91.81|93.11|91.81|1
1656840420000|2022-07-03 09:27:00|93.1|91.8|93.1|91.8|93.1|91.8|93.1|91.8|1
1656840450000|2022-07-03 09:27:30|93.09|91.79|93.1|91.8|93.11|91.81|93.09|91.79|3
1656840460000|2022-07-03 09:27:40|93.11|91.81|93.1|91.8|93.11|91.81|93.09|91.79|4
1656840510000|2022-07-03 09:28:30|93.11|91.81|93.11|91.81|93.11|91.81|93.11|91.81|1
1656840570000|2022-07-03 09:29:30|93.1|91.8|93.1|91.8|93.11|91.81|93.09|91.79|5
1656840600000|2022-07-03 09:30:00|93.11|91.81|93.1|91.8|93.11|91.81|93.1|91.8|2
1656840610000|2022-07-03 09:30:10|93.11|91.81|93.11|91.81|93.11|91.81|93.11|91.81|1
1656840620000|2022-07-03 09:30:20|93.1|91.8|93.1|91.8|93.1|91.8|93.1|91.8|1
1656840630000|2022-07-03 09:30:30|93.11|91.81|93.11|91.81|93.11|91.81|93.11|91.81|1
1656840650000|2022-07-03 09:30:50|93.12|91.82|93.06|91.76|93.12|91.82|93.06|91.76|6
1656840660000|2022-07-03 09:31:00|93.07|91.77|93.07|91.77|93.09|91.79|93.06|91.76|7
1656840670000|2022-07-03 09:31:10|93.06|91.76|93.04|91.74|93.06|91.76|93.04|91.74|3
1656840680000|2022-07-03 09:31:20|93.05|91.75|93.06|91.76|93.06|91.76|93.04|91.74|4
1656840690000|2022-07-03 09:31:30|93.05|91.75|93.01|91.71|93.05|91.75|93.01|91.71|5
1656840700000|2022-07-03 09:31:40|93|91.7|92.91|91.61|93.01|91.71|92.91|91.61|12
1656840710000|2022-07-03 09:31:50|92.9|91.6|92.9|91.6|92.91|91.61|92.89|91.59|9
1656840720000|2022-07-03 09:32:00|92.89|91.59|92.89|91.59|92.9|91.6|92.88|91.58|8
1656840730000|2022-07-03 09:32:10|92.88|91.58|92.88|91.58|92.89|91.59|92.88|91.58|3
1656840740000|2022-07-03 09:32:20|92.87|91.57|92.88|91.58|92.88|91.58|92.86|91.56|4
1656840750000|2022-07-03 09:32:30|92.87|91.57|92.86|91.56|92.87|91.57|92.85|91.55|6
1656840760000|2022-07-03 09:32:40|92.87|91.57|92.93|91.63|92.93|91.63|92.87|91.57|6
1656840770000|2022-07-03 09:32:50|92.94|91.64|92.94|91.64|92.94|91.64|92.94|91.64|1
1656840800000|2022-07-03 09:33:20|92.93|91.63|92.93|91.63|92.93|91.63|92.92|91.62|3
1656840810000|2022-07-03 09:33:30|92.92|91.62|92.93|91.63|92.93|91.63|92.92|91.62|2
1656840880000|2022-07-03 09:34:40|92.94|91.64|92.99|91.69|92.99|91.69|92.94|91.64|4
1656840900000|2022-07-03 09:35:00|93.02|91.72|93.01|91.71|93.02|91.72|93.01|91.71|2
1656840910000|2022-07-03 09:35:10|93|91.7|92.95|91.65|93|91.7|92.95|91.65|5
1656840920000|2022-07-03 09:35:20|92.94|91.64|92.93|91.63|92.94|91.64|92.93|91.63|2
1656840930000|2022-07-03 09:35:30|92.92|91.62|92.96|91.66|92.96|91.66|92.92|91.62|6
1656840940000|2022-07-03 09:35:40|92.95|91.65|92.94|91.64|92.96|91.66|92.94|91.64|6
1656840960000|2022-07-03 09:36:00|92.95|91.65|92.94|91.64|92.95|91.65|92.94|91.64|4
1656840970000|2022-07-03 09:36:10|92.95|91.65|92.95|91.65|92.95|91.65|92.94|91.64|7
1656840980000|2022-07-03 09:36:20|92.94|91.64|92.94|91.64|92.95|91.65|92.94|91.64|5
1656840990000|2022-07-03 09:36:30|92.92|91.62|92.92|91.62|92.94|91.64|92.92|91.62|4
1656841010000|2022-07-03 09:36:50|92.91|91.61|92.93|91.63|92.94|91.64|92.91|91.61|4
1656841050000|2022-07-03 09:37:30|92.98|91.68|92.97|91.67|92.98|91.68|92.93|91.63|4
1656841060000|2022-07-03 09:37:40|92.96|91.66|92.95|91.65|92.96|91.66|92.95|91.65|2
1656841070000|2022-07-03 09:37:50|92.94|91.64|92.95|91.65|92.95|91.65|92.94|91.64|6
1656841080000|2022-07-03 09:38:00|92.94|91.64|92.95|91.65|92.95|91.65|92.94|91.64|2
1656841090000|2022-07-03 09:38:10|92.94|91.64|92.95|91.65|92.95|91.65|92.94|91.64|2
1656841100000|2022-07-03 09:38:20|92.94|91.64|92.94|91.64|92.95|91.65|92.94|91.64|7
1656841110000|2022-07-03 09:38:30|92.95|91.65|92.94|91.64|92.95|91.65|92.94|91.64|2
1656841120000|2022-07-03 09:38:40|92.93|91.63|92.94|91.64|92.94|91.64|92.93|91.63|2
1656841130000|2022-07-03 09:38:50|92.93|91.63|92.94|91.64|92.95|91.65|92.93|91.63|8
1656841140000|2022-07-03 09:39:00|92.95|91.65|92.94|91.64|92.95|91.65|92.94|91.64|4
1656841150000|2022-07-03 09:39:10|92.93|91.63|92.94|91.64|92.95|91.65|92.93|91.63|6
1656841160000|2022-07-03 09:39:20|92.93|91.63|92.92|91.62|92.93|91.63|92.91|91.61|3
1656841170000|2022-07-03 09:39:30|92.93|91.63|92.93|91.63|92.93|91.63|92.93|91.63|1
1656841180000|2022-07-03 09:39:40|92.94|91.64|92.93|91.63|92.94|91.64|92.93|91.63|2
1656841190000|2022-07-03 09:39:50|92.94|91.64|92.94|91.64|92.94|91.64|92.94|91.64|1
1656841200000|2022-07-03 09:40:00|92.93|91.63|92.94|91.64|92.94|91.64|92.93|91.63|2
1656841210000|2022-07-03 09:40:10|92.93|91.63|92.94|91.64|92.94|91.64|92.93|91.63|2
1656841220000|2022-07-03 09:40:20|92.93|91.63|92.93|91.63|92.93|91.63|92.93|91.63|1
1656841230000|2022-07-03 09:40:30|92.95|91.65|92.94|91.64|92.95|91.65|92.94|91.64|8
1656841240000|2022-07-03 09:40:40|92.93|91.63|92.94|91.64|92.94|91.64|92.93|91.63|4
1656841250000|2022-07-03 09:40:50|92.95|91.65|92.94|91.64|92.95|91.65|92.94|91.64|6
1656841260000|2022-07-03 09:41:00|92.95|91.65|92.95|91.65|92.95|91.65|92.93|91.63|11
1656841270000|2022-07-03 09:41:10|92.94|91.64|92.94|91.64|92.94|91.64|92.94|91.64|1
1656841280000|2022-07-03 09:41:20|92.93|91.63|92.94|91.64|92.94|91.64|92.93|91.63|4
1656841290000|2022-07-03 09:41:30|92.95|91.65|92.94|91.64|92.95|91.65|92.93|91.63|4
1656841300000|2022-07-03 09:41:40|92.93|91.63|92.9|91.6|92.93|91.63|92.89|91.59|5
1656841310000|2022-07-03 09:41:50|92.92|91.62|92.91|91.61|92.92|91.62|92.9|91.6|5
1656841320000|2022-07-03 09:42:00|92.9|91.6|92.91|91.61|92.91|91.61|92.9|91.6|4
1656841330000|2022-07-03 09:42:10|92.9|91.6|92.91|91.61|92.91|91.61|92.9|91.6|2
1656841340000|2022-07-03 09:42:20|92.9|91.6|92.91|91.61|92.91|91.61|92.9|91.6|2
1656841350000|2022-07-03 09:42:30|92.9|91.6|92.9|91.6|92.91|91.61|92.9|91.6|3
1656841360000|2022-07-03 09:42:40|92.91|91.61|92.91|91.61|92.92|91.62|92.91|91.61|7
1656841370000|2022-07-03 09:42:50|92.92|91.62|92.91|91.61|92.92|91.62|92.91|91.61|2
1656841380000|2022-07-03 09:43:00|92.92|91.62|92.91|91.61|92.92|91.62|92.9|91.6|4
1656841390000|2022-07-03 09:43:10|92.92|91.62|92.96|91.66|92.97|91.67|92.92|91.62|6
1656841400000|2022-07-03 09:43:20|92.97|91.67|92.96|91.66|92.97|91.67|92.96|91.66|2
1656841410000|2022-07-03 09:43:30|92.99|91.69|92.98|91.68|92.99|91.69|92.98|91.68|2
1656841420000|2022-07-03 09:43:40|92.99|91.69|92.98|91.68|92.99|91.69|92.98|91.68|2
1656841440000|2022-07-03 09:44:00|92.97|91.67|92.97|91.67|92.97|91.67|92.97|91.67|1
1656841450000|2022-07-03 09:44:10|92.96|91.66|92.95|91.65|92.96|91.66|92.95|91.65|2
1656841460000|2022-07-03 09:44:20|92.96|91.66|92.97|91.67|92.98|91.68|92.96|91.66|3
1656841470000|2022-07-03 09:44:30|92.96|91.66|93|91.7|93.01|91.71|92.96|91.66|10
1656841480000|2022-07-03 09:44:40|93.01|91.71|93|91.7|93.01|91.71|92.99|91.69|8
1656841490000|2022-07-03 09:44:50|93.01|91.71|93|91.7|93.01|91.71|93|91.7|2
1656841500000|2022-07-03 09:45:00|93.01|91.71|93|91.7|93.02|91.72|93|91.7|4
1656841520000|2022-07-03 09:45:20|92.99|91.69|92.99|91.69|93|91.7|92.99|91.69|3
1656841530000|2022-07-03 09:45:30|92.98|91.68|92.99|91.69|92.99|91.69|92.97|91.67|5
1656841560000|2022-07-03 09:46:00|92.98|91.68|92.98|91.68|92.99|91.69|92.98|91.68|3
1656841570000|2022-07-03 09:46:10|93|91.7|93|91.7|93|91.7|93|91.7|1
1656841590000|2022-07-03 09:46:30|92.99|91.69|93.01|91.71|93.01|91.71|92.99|91.69|2
1656841600000|2022-07-03 09:46:40|93|91.7|93|91.7|93|91.7|93|91.7|1
1656841610000|2022-07-03 09:46:50|93.02|91.72|93.01|91.71|93.02|91.72|93.01|91.71|2
1656841620000|2022-07-03 09:47:00|93|91.7|93|91.7|93|91.7|92.99|91.69|3
1656841640000|2022-07-03 09:47:20|92.99|91.69|93.02|91.72|93.02|91.72|92.99|91.69|2
1656841660000|2022-07-03 09:47:40|93.01|91.71|93.03|91.73|93.03|91.73|93.01|91.71|3
1656841670000|2022-07-03 09:47:50|93.06|91.76|93.1|91.8|93.1|91.8|93.05|91.75|6
1656841680000|2022-07-03 09:48:00|93.09|91.79|93.1|91.8|93.1|91.8|93.08|91.78|9
1656841690000|2022-07-03 09:48:10|93.09|91.79|93.07|91.77|93.09|91.79|93.07|91.77|3
1656841700000|2022-07-03 09:48:20|93.06|91.76|93.08|91.78|93.09|91.79|93.06|91.76|4
1656841710000|2022-07-03 09:48:30|93.09|91.79|93.09|91.79|93.09|91.79|93.09|91.79|1
1656841720000|2022-07-03 09:48:40|93.08|91.78|93.09|91.79|93.09|91.79|93.08|91.78|2
1656841740000|2022-07-03 09:49:00|93.08|91.78|93.1|91.8|93.1|91.8|93.08|91.78|3
1656841750000|2022-07-03 09:49:10|93.09|91.79|93.1|91.8|93.1|91.8|93.09|91.79|2
1656841760000|2022-07-03 09:49:20|93.09|91.79|93.09|91.79|93.09|91.79|93.09|91.79|1
1656841770000|2022-07-03 09:49:30|93.1|91.8|93.1|91.8|93.1|91.8|93.1|91.8|1
1656841780000|2022-07-03 09:49:40|93.09|91.79|93.09|91.79|93.09|91.79|93.09|91.79|1
1656841790000|2022-07-03 09:49:50|93.1|91.8|93.15|91.85|93.15|91.85|93.1|91.8|9
1656841800000|2022-07-03 09:50:00|93.16|91.86|93.18|91.88|93.18|91.88|93.16|91.86|3
1656841810000|2022-07-03 09:50:10|93.17|91.87|93.17|91.87|93.17|91.87|93.17|91.87|1
1656841840000|2022-07-03 09:50:40|93.16|91.86|93.15|91.85|93.16|91.86|93.14|91.84|5
1656841850000|2022-07-03 09:50:50|93.14|91.84|93.14|91.84|93.14|91.84|93.14|91.84|1
1656841860000|2022-07-03 09:51:00|93.13|91.83|93.13|91.83|93.13|91.83|93.13|91.83|1
1656841870000|2022-07-03 09:51:10|93.14|91.84|93.14|91.84|93.14|91.84|93.14|91.84|1
1656841950000|2022-07-03 09:52:30|93.15|91.85|93.16|91.86|93.16|91.86|93.15|91.85|2
1656841980000|2022-07-03 09:53:00|93.17|91.87|93.17|91.87|93.17|91.87|93.17|91.87|1
1656842010000|2022-07-03 09:53:30|93.16|91.86|93.14|91.84|93.16|91.86|93.14|91.84|2
1656842020000|2022-07-03 09:53:40|93.15|91.85|93.14|91.84|93.15|91.85|93.14|91.84|2
1656842030000|2022-07-03 09:53:50|93.15|91.85|93.15|91.85|93.15|91.85|93.15|91.85|1
1656842040000|2022-07-03 09:54:00|93.14|91.84|93.17|91.87|93.18|91.88|93.14|91.84|5
1656842050000|2022-07-03 09:54:10|93.16|91.86|93.15|91.85|93.16|91.86|93.14|91.84|3
1656842060000|2022-07-03 09:54:20|93.14|91.84|93.15|91.85|93.15|91.85|93.14|91.84|2
1656842070000|2022-07-03 09:54:30|93.14|91.84|93.14|91.84|93.14|91.84|93.14|91.84|1
1656842080000|2022-07-03 09:54:40|93.16|91.86|93.15|91.85|93.16|91.86|93.15|91.85|2
1656842090000|2022-07-03 09:54:50|93.14|91.84|93.32|92.02|93.33|92.03|93.14|91.84|14
1656842100000|2022-07-03 09:55:00|93.31|92.01|93.24|91.94|93.31|92.01|93.24|91.94|5
1656842110000|2022-07-03 09:55:10|93.23|91.93|93.22|91.92|93.23|91.93|93.22|91.92|6
1656842120000|2022-07-03 09:55:20|93.21|91.91|93.21|91.91|93.22|91.92|93.2|91.9|5
1656842130000|2022-07-03 09:55:30|93.2|91.9|93.15|91.85|93.2|91.9|93.15|91.85|4
1656842140000|2022-07-03 09:55:40|93.14|91.84|93.21|91.91|93.21|91.91|93.14|91.84|3
1656842160000|2022-07-03 09:56:00|93.2|91.9|93.2|91.9|93.21|91.91|93.2|91.9|5
1656842170000|2022-07-03 09:56:10|93.18|91.88|93.15|91.85|93.18|91.88|93.14|91.84|4
1656842180000|2022-07-03 09:56:20|93.14|91.84|93.14|91.84|93.14|91.84|93.13|91.83|3
1656842190000|2022-07-03 09:56:30|93.13|91.83|93.13|91.83|93.13|91.83|93.13|91.83|1
1656842200000|2022-07-03 09:56:40|93.14|91.84|93.12|91.82|93.14|91.84|93.11|91.81|7
1656842210000|2022-07-03 09:56:50|93.13|91.83|93.14|91.84|93.14|91.84|93.13|91.83|2
1656842220000|2022-07-03 09:57:00|93.15|91.85|93.17|91.87|93.17|91.87|93.15|91.85|3
1656842230000|2022-07-03 09:57:10|93.18|91.88|93.15|91.85|93.18|91.88|93.15|91.85|4
1656842250000|2022-07-03 09:57:30|93.14|91.84|93.15|91.85|93.15|91.85|93.14|91.84|2
1656842260000|2022-07-03 09:57:40|93.14|91.84|93.14|91.84|93.14|91.84|93.14|91.84|1
1656842270000|2022-07-03 09:57:50|93.15|91.85|93.14|91.84|93.15|91.85|93.14|91.84|2
1656842280000|2022-07-03 09:58:00|93.15|91.85|93.14|91.84|93.15|91.85|93.14|91.84|2
1656842290000|2022-07-03 09:58:10|93.13|91.83|93.13|91.83|93.14|91.84|93.12|91.82|7
1656842300000|2022-07-03 09:58:20|93.12|91.82|93.12|91.82|93.13|91.83|93.12|91.82|5
1656842310000|2022-07-03 09:58:30|93.13|91.83|93.11|91.81|93.13|91.83|93.11|91.81|3
1656842320000|2022-07-03 09:58:40|93.12|91.82|93.11|91.81|93.12|91.82|93.11|91.81|2
1656842330000|2022-07-03 09:58:50|93.12|91.82|93.14|91.84|93.14|91.84|93.11|91.81|7
1656842370000|2022-07-03 09:59:30|93.13|91.83|93.14|91.84|93.14|91.84|93.13|91.83|4
1656842380000|2022-07-03 09:59:40|93.13|91.83|93.2|91.9|93.21|91.91|93.13|91.83|8
1656842390000|2022-07-03 09:59:50|93.21|91.91|93.21|91.91|93.21|91.91|93.21|91.91|1
1656842400000|2022-07-03 10:00:00|93.2|91.9|93.19|91.89|93.2|91.9|93.18|91.88|6
1656842410000|2022-07-03 10:00:10|93.2|91.9|93.18|91.88|93.2|91.9|93.18|91.88|3
1656842420000|2022-07-03 10:00:20|93.17|91.87|93.17|91.87|93.17|91.87|93.17|91.87|1
1656842430000|2022-07-03 10:00:30|93.16|91.86|93.17|91.87|93.17|91.87|93.16|91.86|2
1656842450000|2022-07-03 10:00:50|93.18|91.88|93.22|91.92|93.23|91.93|93.18|91.88|5
1656842460000|2022-07-03 10:01:00|93.23|91.93|93.24|91.94|93.24|91.94|93.23|91.93|4
1656842470000|2022-07-03 10:01:10|93.29|91.99|93.29|91.99|93.31|92.01|93.29|91.99|4
1656842480000|2022-07-03 10:01:20|93.27|91.97|93.24|91.94|93.27|91.97|93.24|91.94|3
1656842490000|2022-07-03 10:01:30|93.25|91.95|93.24|91.94|93.25|91.95|93.24|91.94|2
1656842500000|2022-07-03 10:01:40|93.26|91.96|93.29|91.99|93.29|91.99|93.26|91.96|4
1656842540000|2022-07-03 10:02:20|93.28|91.98|93.29|91.99|93.29|91.99|93.27|91.97|4
1656842550000|2022-07-03 10:02:30|93.3|92|93.3|92|93.33|92.03|93.3|92|4
1656842620000|2022-07-03 10:03:40|93.31|92.01|93.33|92.03|93.33|92.03|93.31|92.01|2
1656842630000|2022-07-03 10:03:50|93.34|92.04|93.32|92.02|93.34|92.04|93.32|92.02|2
1656842640000|2022-07-03 10:04:00|93.34|92.04|93.34|92.04|93.34|92.04|93.33|92.03|3
1656842650000|2022-07-03 10:04:10|93.33|92.03|93.32|92.02|93.33|92.03|93.32|92.02|2
1656842670000|2022-07-03 10:04:30|93.35|92.05|93.36|92.06|93.41|92.11|93.35|92.05|9
1656842680000|2022-07-03 10:04:40|93.37|92.07|93.29|91.99|93.37|92.07|93.29|91.99|7
1656842700000|2022-07-03 10:05:00|93.28|91.98|93.27|91.97|93.28|91.98|93.27|91.97|2
1656842710000|2022-07-03 10:05:10|93.26|91.96|93.24|91.94|93.26|91.96|93.24|91.94|3
1656842730000|2022-07-03 10:05:30|93.23|91.93|93.21|91.91|93.23|91.93|93.21|91.91|2
1656842750000|2022-07-03 10:05:50|93.2|91.9|93.2|91.9|93.2|91.9|93.19|91.89|5
1656842760000|2022-07-03 10:06:00|93.21|91.91|93.23|91.93|93.23|91.93|93.21|91.91|3
1656842780000|2022-07-03 10:06:20|93.22|91.92|93.22|91.92|93.22|91.92|93.22|91.92|1
1656842810000|2022-07-03 10:06:50|93.21|91.91|93.21|91.91|93.21|91.91|93.21|91.91|1
1656842820000|2022-07-03 10:07:00|93.22|91.92|93.22|91.92|93.22|91.92|93.22|91.92|1
1656842830000|2022-07-03 10:07:10|93.23|91.93|93.23|91.93|93.24|91.94|93.23|91.93|3
1656842840000|2022-07-03 10:07:20|93.24|91.94|93.23|91.93|93.24|91.94|93.23|91.93|2
1656842850000|2022-07-03 10:07:30|93.24|91.94|93.23|91.93|93.24|91.94|93.23|91.93|2
1656842860000|2022-07-03 10:07:40|93.24|91.94|93.23|91.93|93.24|91.94|93.23|91.93|2
1656842870000|2022-07-03 10:07:50|93.22|91.92|93.22|91.92|93.22|91.92|93.22|91.92|1
1656842880000|2022-07-03 10:08:00|93.23|91.93|93.24|91.94|93.24|91.94|93.23|91.93|2
1656842890000|2022-07-03 10:08:10|93.23|91.93|93.22|91.92|93.23|91.93|93.22|91.92|2
1656842900000|2022-07-03 10:08:20|93.23|91.93|93.23|91.93|93.24|91.94|93.23|91.93|3
1656842930000|2022-07-03 10:08:50|93.22|91.92|93.23|91.93|93.23|91.93|93.22|91.92|2
1656842940000|2022-07-03 10:09:00|93.22|91.92|93.22|91.92|93.22|91.92|93.22|91.92|1
1656842950000|2022-07-03 10:09:10|93.27|91.97|93.27|91.97|93.27|91.97|93.27|91.97|1
1656842960000|2022-07-03 10:09:20|93.26|91.96|93.26|91.96|93.27|91.97|93.26|91.96|3
1656842970000|2022-07-03 10:09:30|93.27|91.97|93.27|91.97|93.27|91.97|93.27|91.97|1
1656842990000|2022-07-03 10:09:50|93.26|91.96|93.23|91.93|93.26|91.96|93.23|91.93|3
1656843000000|2022-07-03 10:10:00|93.22|91.92|93.23|91.93|93.23|91.93|93.22|91.92|2
1656843010000|2022-07-03 10:10:10|93.22|91.92|93.23|91.93|93.23|91.93|93.22|91.92|2
1656843060000|2022-07-03 10:11:00|93.22|91.92|93.21|91.91|93.22|91.92|93.21|91.91|2
1656843070000|2022-07-03 10:11:10|93.24|91.94|93.23|91.93|93.24|91.94|93.23|91.93|2
1656843080000|2022-07-03 10:11:20|93.21|91.91|93.19|91.89|93.21|91.91|93.19|91.89|3
1656843100000|2022-07-03 10:11:40|93.22|91.92|93.22|91.92|93.22|91.92|93.21|91.91|3
1656843120000|2022-07-03 10:12:00|93.23|91.93|93.23|91.93|93.23|91.93|93.23|91.93|1
1656843160000|2022-07-03 10:12:40|93.22|91.92|93.19|91.89|93.22|91.92|93.19|91.89|5
1656843180000|2022-07-03 10:13:00|93.22|91.92|93.22|91.92|93.22|91.92|93.22|91.92|1
1656843190000|2022-07-03 10:13:10|93.21|91.91|93.21|91.91|93.21|91.91|93.21|91.91|1
1656843200000|2022-07-03 10:13:20|93.2|91.9|93.2|91.9|93.2|91.9|93.2|91.9|1
1656843210000|2022-07-03 10:13:30|93.21|91.91|93.2|91.9|93.21|91.91|93.2|91.9|2
1656843260000|2022-07-03 10:14:20|93.21|91.91|93.23|91.93|93.23|91.93|93.21|91.91|2
1656843270000|2022-07-03 10:14:30|93.24|91.94|93.24|91.94|93.24|91.94|93.24|91.94|1
1656843280000|2022-07-03 10:14:40|93.23|91.93|93.22|91.92|93.23|91.93|93.22|91.92|2
1656843300000|2022-07-03 10:15:00|93.21|91.91|93.2|91.9|93.21|91.91|93.2|91.9|2
1656843340000|2022-07-03 10:15:40|93.21|91.91|93.21|91.91|93.21|91.91|93.21|91.91|1
1656843370000|2022-07-03 10:16:10|93.22|91.92|93.22|91.92|93.22|91.92|93.22|91.92|1
1656843380000|2022-07-03 10:16:20|93.21|91.91|93.22|91.92|93.22|91.92|93.21|91.91|2
1656843390000|2022-07-03 10:16:30|93.23|91.93|93.29|91.99|93.29|91.99|93.23|91.93|3
1656843410000|2022-07-03 10:16:50|93.3|92|93.29|91.99|93.3|92|93.29|91.99|4
1656843420000|2022-07-03 10:17:00|93.3|92|93.3|92|93.3|92|93.3|92|1
1656843430000|2022-07-03 10:17:10|93.33|92.03|93.32|92.02|93.33|92.03|93.32|92.02|2
1656843440000|2022-07-03 10:17:20|93.33|92.03|93.32|92.02|93.33|92.03|93.32|92.02|2
1656843450000|2022-07-03 10:17:30|93.31|92.01|93.33|92.03|93.33|92.03|93.31|92.01|3
1656843480000|2022-07-03 10:18:00|93.32|92.02|93.33|92.03|93.33|92.03|93.31|92.01|4
1656843490000|2022-07-03 10:18:10|93.32|92.02|93.37|92.07|93.44|92.14|93.32|92.02|17
1656843510000|2022-07-03 10:18:30|93.35|92.05|93.32|92.02|93.35|92.05|93.32|92.02|3
1656843520000|2022-07-03 10:18:40|93.34|92.04|93.33|92.03|93.34|92.04|93.32|92.02|6
1656843530000|2022-07-03 10:18:50|93.34|92.04|93.34|92.04|93.34|92.04|93.34|92.04|1
1656843540000|2022-07-03 10:19:00|93.33|92.03|93.32|92.02|93.33|92.03|93.32|92.02|2
1656843550000|2022-07-03 10:19:10|93.31|92.01|93.28|91.98|93.31|92.01|93.28|91.98|4
1656843560000|2022-07-03 10:19:20|93.29|91.99|93.28|91.98|93.29|91.99|93.28|91.98|2
1656843590000|2022-07-03 10:19:50|93.29|91.99|93.32|92.02|93.33|92.03|93.29|91.99|6
1656843650000|2022-07-03 10:20:50|93.31|92.01|93.32|92.02|93.32|92.02|93.31|92.01|2
1656843690000|2022-07-03 10:21:30|93.31|92.01|93.31|92.01|93.31|92.01|93.31|92.01|1
1656843710000|2022-07-03 10:21:50|93.32|92.02|93.32|92.02|93.32|92.02|93.32|92.02|1
1656843720000|2022-07-03 10:22:00|93.33|92.03|93.34|92.04|93.36|92.06|93.33|92.03|8
1656843730000|2022-07-03 10:22:10|93.33|92.03|93.33|92.03|93.33|92.03|93.33|92.03|1
1656843740000|2022-07-03 10:22:20|93.32|92.02|93.32|92.02|93.32|92.02|93.32|92.02|1
1656843760000|2022-07-03 10:22:40|93.33|92.03|93.33|92.03|93.33|92.03|93.33|92.03|1
1656843810000|2022-07-03 10:23:30|93.31|92.01|93.31|92.01|93.31|92.01|93.31|92.01|1
1656843820000|2022-07-03 10:23:40|93.32|92.02|93.32|92.02|93.32|92.02|93.32|92.02|1
1656843830000|2022-07-03 10:23:50|93.31|92.01|93.31|92.01|93.31|92.01|93.31|92.01|1
1656843840000|2022-07-03 10:24:00|93.3|92|93.29|91.99|93.31|92.01|93.28|91.98|8
1656843850000|2022-07-03 10:24:10|93.3|92|93.31|92.01|93.32|92.02|93.3|92|4
1656843860000|2022-07-03 10:24:20|93.3|92|93.3|92|93.3|92|93.3|92|1
1656843870000|2022-07-03 10:24:30|93.31|92.01|93.31|92.01|93.31|92.01|93.31|92.01|1
1656843880000|2022-07-03 10:24:40|93.3|92|93.3|92|93.3|92|93.3|92|1
1656843890000|2022-07-03 10:24:50|93.31|92.01|93.31|92.01|93.31|92.01|93.3|92|5
1656843900000|2022-07-03 10:25:00|93.32|92.02|93.32|92.02|93.32|92.02|93.31|92.01|3
1656843950000|2022-07-03 10:25:50|93.33|92.03|93.37|92.07|93.38|92.08|93.33|92.03|4
1656843970000|2022-07-03 10:26:10|93.36|92.06|93.36|92.06|93.36|92.06|93.36|92.06|1
1656843980000|2022-07-03 10:26:20|93.35|92.05|93.35|92.05|93.35|92.05|93.35|92.05|1
1656843990000|2022-07-03 10:26:30|93.36|92.06|93.35|92.05|93.36|92.06|93.35|92.05|4
1656844000000|2022-07-03 10:26:40|93.36|92.06|93.35|92.05|93.36|92.06|93.35|92.05|2
1656844010000|2022-07-03 10:26:50|93.36|92.06|93.36|92.06|93.36|92.06|93.36|92.06|1
1656844020000|2022-07-03 10:27:00|93.35|92.05|93.34|92.04|93.35|92.05|93.34|92.04|2
1656844030000|2022-07-03 10:27:10|93.35|92.05|93.3|92|93.35|92.05|93.3|92|9
1656844040000|2022-07-03 10:27:20|93.28|91.98|93.28|91.98|93.29|91.99|93.28|91.98|5
1656844050000|2022-07-03 10:27:30|93.29|91.99|93.36|92.06|93.37|92.07|93.29|91.99|3
1656844070000|2022-07-03 10:27:50|93.37|92.07|93.37|92.07|93.37|92.07|93.37|92.07|1
1656844110000|2022-07-03 10:28:30|93.36|92.06|93.29|91.99|93.36|92.06|93.29|91.99|7
1656844120000|2022-07-03 10:28:40|93.3|92|93.3|92|93.3|92|93.3|92|1
1656844140000|2022-07-03 10:29:00|93.32|92.02|93.36|92.06|93.36|92.06|93.31|92.01|3
1656844150000|2022-07-03 10:29:10|93.33|92.03|93.31|92.01|93.33|92.03|93.31|92.01|3
1656844210000|2022-07-03 10:30:10|93.3|92|93.31|92.01|93.31|92.01|93.3|92|2
1656844220000|2022-07-03 10:30:20|93.3|92|93.31|92.01|93.31|92.01|93.3|92|2
1656844240000|2022-07-03 10:30:40|93.32|92.02|93.38|92.08|93.38|92.08|93.32|92.02|3
1656844260000|2022-07-03 10:31:00|93.37|92.07|93.37|92.07|93.37|92.07|93.37|92.07|1
1656844300000|2022-07-03 10:31:40|93.36|92.06|93.36|92.06|93.36|92.06|93.36|92.06|1
1656844320000|2022-07-03 10:32:00|93.37|92.07|93.37|92.07|93.37|92.07|93.37|92.07|1
1656844330000|2022-07-03 10:32:10|93.36|92.06|93.36|92.06|93.36|92.06|93.36|92.06|1
1656844340000|2022-07-03 10:32:20|93.37|92.07|93.39|92.09|93.42|92.12|93.37|92.07|5
1656844360000|2022-07-03 10:32:40|93.38|92.08|93.38|92.08|93.38|92.08|93.38|92.08|1
1656844370000|2022-07-03 10:32:50|93.39|92.09|93.39|92.09|93.39|92.09|93.39|92.09|1
1656844380000|2022-07-03 10:33:00|93.4|92.1|93.42|92.12|93.42|92.12|93.4|92.1|3
1656844390000|2022-07-03 10:33:10|93.43|92.13|93.42|92.12|93.43|92.13|93.42|92.12|2
1656844410000|2022-07-03 10:33:30|93.47|92.17|93.46|92.16|93.47|92.17|93.46|92.16|2
1656844420000|2022-07-03 10:33:40|93.47|92.17|93.48|92.18|93.51|92.21|93.47|92.17|5
1656844430000|2022-07-03 10:33:50|93.47|92.17|93.4|92.1|93.47|92.17|93.39|92.09|7
1656844440000|2022-07-03 10:34:00|93.41|92.11|93.43|92.13|93.43|92.13|93.4|92.1|5
1656844450000|2022-07-03 10:34:10|93.44|92.14|93.46|92.16|93.46|92.16|93.44|92.14|2
1656844460000|2022-07-03 10:34:20|93.45|92.15|93.47|92.17|93.47|92.17|93.45|92.15|3
1656844570000|2022-07-03 10:36:10|93.46|92.16|93.47|92.17|93.47|92.17|93.45|92.15|4
1656844580000|2022-07-03 10:36:20|93.46|92.16|93.46|92.16|93.46|92.16|93.46|92.16|1
1656844600000|2022-07-03 10:36:40|93.45|92.15|93.46|92.16|93.46|92.16|93.45|92.15|2
1656844620000|2022-07-03 10:37:00|93.45|92.15|93.45|92.15|93.45|92.15|93.45|92.15|1
1656844630000|2022-07-03 10:37:10|93.44|92.14|93.44|92.14|93.44|92.14|93.44|92.14|1
1656844660000|2022-07-03 10:37:40|93.43|92.13|93.37|92.07|93.43|92.13|93.37|92.07|6
1656844670000|2022-07-03 10:37:50|93.36|92.06|93.41|92.11|93.41|92.11|93.36|92.06|2
1656844680000|2022-07-03 10:38:00|93.4|92.1|93.39|92.09|93.4|92.1|93.39|92.09|2
1656844700000|2022-07-03 10:38:20|93.4|92.1|93.38|92.08|93.4|92.1|93.38|92.08|3
1656844710000|2022-07-03 10:38:30|93.37|92.07|93.37|92.07|93.37|92.07|93.37|92.07|1
1656844720000|2022-07-03 10:38:40|93.36|92.06|93.36|92.06|93.36|92.06|93.36|92.06|1
1656844740000|2022-07-03 10:39:00|93.35|92.05|93.35|92.05|93.35|92.05|93.35|92.05|1
1656844750000|2022-07-03 10:39:10|93.36|92.06|93.36|92.06|93.36|92.06|93.36|92.06|1
1656844840000|2022-07-03 10:40:40|93.35|92.05|93.35|92.05|93.35|92.05|93.35|92.05|1
1656844850000|2022-07-03 10:40:50|93.36|92.06|93.36|92.06|93.36|92.06|93.36|92.06|1
1656844860000|2022-07-03 10:41:00|93.35|92.05|93.35|92.05|93.35|92.05|93.35|92.05|1
1656844870000|2022-07-03 10:41:10|93.34|92.04|93.29|91.99|93.34|92.04|93.29|91.99|5
1656844880000|2022-07-03 10:41:20|93.28|91.98|93.29|91.99|93.29|91.99|93.28|91.98|2
1656844890000|2022-07-03 10:41:30|93.26|91.96|93.26|91.96|93.27|91.97|93.26|91.96|3
1656844930000|2022-07-03 10:42:10|93.25|91.95|93.24|91.94|93.25|91.95|93.24|91.94|2
1656844950000|2022-07-03 10:42:30|93.25|91.95|93.24|91.94|93.25|91.95|93.24|91.94|2
1656844960000|2022-07-03 10:42:40|93.25|91.95|93.18|91.88|93.25|91.95|93.18|91.88|7
1656844990000|2022-07-03 10:43:10|93.23|91.93|93.22|91.92|93.23|91.93|93.22|91.92|2
1656845000000|2022-07-03 10:43:20|93.21|91.91|93.22|91.92|93.22|91.92|93.2|91.9|4
1656845010000|2022-07-03 10:43:30|93.23|91.93|93.23|91.93|93.23|91.93|93.23|91.93|1
1656845020000|2022-07-03 10:43:40|93.24|91.94|93.24|91.94|93.24|91.94|93.23|91.93|3
1656845030000|2022-07-03 10:43:50|93.25|91.95|93.24|91.94|93.25|91.95|93.24|91.94|2
1656845040000|2022-07-03 10:44:00|93.25|91.95|93.25|91.95|93.25|91.95|93.25|91.95|1
1656845100000|2022-07-03 10:45:00|93.26|91.96|93.3|92|93.3|92|93.25|91.95|4
1656845110000|2022-07-03 10:45:10|93.29|91.99|93.29|91.99|93.29|91.99|93.29|91.99|1
1656845170000|2022-07-03 10:46:10|93.3|92|93.3|92|93.3|92|93.3|92|1
1656845190000|2022-07-03 10:46:30|93.35|92.05|93.36|92.06|93.37|92.07|93.35|92.05|5
1656845220000|2022-07-03 10:47:00|93.37|92.07|93.37|92.07|93.37|92.07|93.37|92.07|1
1656845230000|2022-07-03 10:47:10|93.36|92.06|93.36|92.06|93.36|92.06|93.36|92.06|1
1656845240000|2022-07-03 10:47:20|93.35|92.05|93.33|92.03|93.35|92.05|93.33|92.03|3
1656845250000|2022-07-03 10:47:30|93.3|92|93.27|91.97|93.3|92|93.27|91.97|7
1656845260000|2022-07-03 10:47:40|93.28|91.98|93.27|91.97|93.28|91.98|93.27|91.97|2
1656845270000|2022-07-03 10:47:50|93.26|91.96|93.25|91.95|93.26|91.96|93.25|91.95|2
1656845280000|2022-07-03 10:48:00|93.26|91.96|93.28|91.98|93.28|91.98|93.26|91.96|4
1656845290000|2022-07-03 10:48:10|93.27|91.97|93.27|91.97|93.27|91.97|93.27|91.97|1
1656845310000|2022-07-03 10:48:30|93.28|91.98|93.28|91.98|93.28|91.98|93.28|91.98|1
1656845330000|2022-07-03 10:48:50|93.29|91.99|93.29|91.99|93.29|91.99|93.29|91.99|1
1656845340000|2022-07-03 10:49:00|93.28|91.98|93.29|91.99|93.29|91.99|93.28|91.98|2
1656845350000|2022-07-03 10:49:10|93.33|92.03|93.35|92.05|93.35|92.05|93.32|92.02|5
1656845370000|2022-07-03 10:49:30|93.34|92.04|93.34|92.04|93.34|92.04|93.34|92.04|1
1656845400000|2022-07-03 10:50:00|93.33|92.03|93.32|92.02|93.33|92.03|93.32|92.02|2
1656845410000|2022-07-03 10:50:10|93.31|92.01|93.32|92.02|93.33|92.03|93.3|92|6
1656845430000|2022-07-03 10:50:30|93.31|92.01|93.31|92.01|93.31|92.01|93.31|92.01|1
1656845440000|2022-07-03 10:50:40|93.3|92|93.3|92|93.3|92|93.3|92|1
1656845450000|2022-07-03 10:50:50|93.29|91.99|93.3|92|93.3|92|93.29|91.99|2
1656845470000|2022-07-03 10:51:10|93.29|91.99|93.28|91.98|93.29|91.99|93.28|91.98|2
1656845500000|2022-07-03 10:51:40|93.29|91.99|93.29|91.99|93.3|92|93.29|91.99|3
1656845530000|2022-07-03 10:52:10|93.28|91.98|93.28|91.98|93.28|91.98|93.28|91.98|1
1656845570000|2022-07-03 10:52:50|93.29|91.99|93.29|91.99|93.29|91.99|93.29|91.99|1
1656845590000|2022-07-03 10:53:10|93.32|92.02|93.32|92.02|93.33|92.03|93.32|92.02|3
1656845610000|2022-07-03 10:53:30|93.31|92.01|93.31|92.01|93.31|92.01|93.31|92.01|1
1656845620000|2022-07-03 10:53:40|93.29|91.99|93.29|91.99|93.29|91.99|93.28|91.98|3
1656845630000|2022-07-03 10:53:50|93.28|91.98|93.27|91.97|93.28|91.98|93.27|91.97|2
1656845650000|2022-07-03 10:54:10|93.26|91.96|93.26|91.96|93.26|91.96|93.26|91.96|1
1656845690000|2022-07-03 10:54:50|93.28|91.98|93.28|91.98|93.28|91.98|93.28|91.98|1
1656845700000|2022-07-03 10:55:00|93.31|92.01|93.31|92.01|93.31|92.01|93.31|92.01|1
1656845710000|2022-07-03 10:55:10|93.3|92|93.3|92|93.3|92|93.29|91.99|3
1656845740000|2022-07-03 10:55:40|93.32|92.02|93.32|92.02|93.32|92.02|93.32|92.02|1
1656845750000|2022-07-03 10:55:50|93.3|92|93.3|92|93.3|92|93.3|92|1
1656845780000|2022-07-03 10:56:20|93.31|92.01|93.39|92.09|93.39|92.09|93.31|92.01|7
1656845790000|2022-07-03 10:56:30|93.4|92.1|93.4|92.1|93.41|92.11|93.4|92.1|3
1656845800000|2022-07-03 10:56:40|93.39|92.09|93.39|92.09|93.39|92.09|93.39|92.09|1
1656845830000|2022-07-03 10:57:10|93.38|92.08|93.38|92.08|93.38|92.08|93.38|92.08|1
1656845840000|2022-07-03 10:57:20|93.39|92.09|93.35|92.05|93.39|92.09|93.35|92.05|4
1656845850000|2022-07-03 10:57:30|93.36|92.06|93.35|92.05|93.36|92.06|93.34|92.04|3
1656845870000|2022-07-03 10:57:50|93.34|92.04|93.34|92.04|93.34|92.04|93.34|92.04|1
1656845880000|2022-07-03 10:58:00|93.35|92.05|93.35|92.05|93.35|92.05|93.35|92.05|1
1656845960000|2022-07-03 10:59:20|93.34|92.04|93.29|91.99|93.34|92.04|93.29|91.99|5
1656845970000|2022-07-03 10:59:30|93.3|92|93.3|92|93.3|92|93.3|92|1
1656845980000|2022-07-03 10:59:40|93.29|91.99|93.3|92|93.3|92|93.29|91.99|2
1656845990000|2022-07-03 10:59:50|93.29|91.99|93.3|92|93.3|92|93.29|91.99|2
1656846000000|2022-07-03 11:00:00|93.29|91.99|93.29|91.99|93.29|91.99|93.29|91.99|1
1656846010000|2022-07-03 11:00:10|93.28|91.98|93.28|91.98|93.29|91.99|93.26|91.96|12
1656846020000|2022-07-03 11:00:20|93.27|91.97|93.29|91.99|93.3|92|93.26|91.96|4
1656846040000|2022-07-03 11:00:40|93.3|92|93.29|91.99|93.3|92|93.29|91.99|2
1656846050000|2022-07-03 11:00:50|93.3|92|93.29|91.99|93.3|92|93.29|91.99|2
1656846080000|2022-07-03 11:01:20|93.28|91.98|93.29|91.99|93.29|91.99|93.28|91.98|2
1656846090000|2022-07-03 11:01:30|93.28|91.98|93.28|91.98|93.28|91.98|93.28|91.98|1
1656846100000|2022-07-03 11:01:40|93.29|91.99|93.28|91.98|93.29|91.99|93.28|91.98|2
1656846110000|2022-07-03 11:01:50|93.29|91.99|93.29|91.99|93.29|91.99|93.29|91.99|1
1656846180000|2022-07-03 11:03:00|93.28|91.98|93.29|91.99|93.29|91.99|93.28|91.98|4
1656846190000|2022-07-03 11:03:10|93.3|92|93.31|92.01|93.31|92.01|93.29|91.99|4
1656846200000|2022-07-03 11:03:20|93.29|91.99|93.3|92|93.3|92|93.29|91.99|2
1656846250000|2022-07-03 11:04:10|93.29|91.99|93.29|91.99|93.29|91.99|93.29|91.99|1
1656846290000|2022-07-03 11:04:50|93.3|92|93.32|92.02|93.33|92.03|93.3|92|3
1656846300000|2022-07-03 11:05:00|93.31|92.01|93.31|92.01|93.31|92.01|93.31|92.01|1
1656846360000|2022-07-03 11:06:00|93.33|92.03|93.33|92.03|93.33|92.03|93.33|92.03|1
1656846370000|2022-07-03 11:06:10|93.38|92.08|93.39|92.09|93.39|92.09|93.38|92.08|2
1656846380000|2022-07-03 11:06:20|93.4|92.1|93.4|92.1|93.41|92.11|93.4|92.1|3
1656846400000|2022-07-03 11:06:40|93.39|92.09|93.37|92.07|93.39|92.09|93.37|92.07|3
1656846410000|2022-07-03 11:06:50|93.36|92.06|93.37|92.07|93.37|92.07|93.36|92.06|2
1656846420000|2022-07-03 11:07:00|93.38|92.08|93.37|92.07|93.38|92.08|93.36|92.06|4
1656846440000|2022-07-03 11:07:20|93.38|92.08|93.38|92.08|93.39|92.09|93.38|92.08|3
1656846480000|2022-07-03 11:08:00|93.41|92.11|93.36|92.06|93.41|92.11|93.36|92.06|6
1656846490000|2022-07-03 11:08:10|93.35|92.05|93.36|92.06|93.36|92.06|93.35|92.05|2
1656846500000|2022-07-03 11:08:20|93.35|92.05|93.35|92.05|93.35|92.05|93.35|92.05|1
1656846510000|2022-07-03 11:08:30|93.36|92.06|93.36|92.06|93.36|92.06|93.36|92.06|1
1656846540000|2022-07-03 11:09:00|93.35|92.05|93.33|92.03|93.35|92.05|93.31|92.01|9
1656846550000|2022-07-03 11:09:10|93.31|92.01|93.3|92|93.31|92.01|93.29|91.99|5
1656846560000|2022-07-03 11:09:20|93.31|92.01|93.41|92.11|93.42|92.12|93.31|92.01|11
1656846570000|2022-07-03 11:09:30|93.4|92.1|93.39|92.09|93.4|92.1|93.39|92.09|2
1656846610000|2022-07-03 11:10:10|93.38|92.08|93.38|92.08|93.39|92.09|93.38|92.08|3
1656846620000|2022-07-03 11:10:20|93.39|92.09|93.37|92.07|93.39|92.09|93.37|92.07|3
1656846630000|2022-07-03 11:10:30|93.38|92.08|93.38|92.08|93.38|92.08|93.38|92.08|1
1656846650000|2022-07-03 11:10:50|93.37|92.07|93.38|92.08|93.38|92.08|93.37|92.07|2
1656846670000|2022-07-03 11:11:10|93.39|92.09|93.37|92.07|93.39|92.09|93.37|92.07|3
1656846680000|2022-07-03 11:11:20|93.38|92.08|93.38|92.08|93.38|92.08|93.37|92.07|3
1656846720000|2022-07-03 11:12:00|93.37|92.07|93.37|92.07|93.37|92.07|93.37|92.07|1
1656846730000|2022-07-03 11:12:10|93.38|92.08|93.38|92.08|93.38|92.08|93.38|92.08|1
1656846750000|2022-07-03 11:12:30|93.37|92.07|93.31|92.01|93.37|92.07|93.31|92.01|7
1656846760000|2022-07-03 11:12:40|93.3|92|93.31|92.01|93.31|92.01|93.3|92|2
1656846770000|2022-07-03 11:12:50|93.3|92|93.3|92|93.31|92.01|93.3|92|3
1656846780000|2022-07-03 11:13:00|93.29|91.99|93.29|91.99|93.29|91.99|93.29|91.99|1
1656846790000|2022-07-03 11:13:10|93.3|92|93.29|91.99|93.3|92|93.29|91.99|2
1656846800000|2022-07-03 11:13:20|93.3|92|93.31|92.01|93.31|92.01|93.3|92|2
1656846810000|2022-07-03 11:13:30|93.3|92|93.3|92|93.3|92|93.3|92|1
1656846840000|2022-07-03 11:14:00|93.29|91.99|93.3|92|93.3|92|93.29|91.99|2
1656846850000|2022-07-03 11:14:10|93.29|91.99|93.26|91.96|93.29|91.99|93.26|91.96|4
1656846860000|2022-07-03 11:14:20|93.27|91.97|93.37|92.07|93.37|92.07|93.26|91.96|10
1656846880000|2022-07-03 11:14:40|93.39|92.09|93.39|92.09|93.39|92.09|93.39|92.09|1
1656846910000|2022-07-03 11:15:10|93.38|92.08|93.38|92.08|93.38|92.08|93.38|92.08|1
1656846920000|2022-07-03 11:15:20|93.39|92.09|93.39|92.09|93.39|92.09|93.38|92.08|3
1656846940000|2022-07-03 11:15:40|93.38|92.08|93.41|92.11|93.41|92.11|93.38|92.08|4
1656846960000|2022-07-03 11:16:00|93.42|92.12|93.42|92.12|93.5|92.2|93.42|92.12|10
1656846970000|2022-07-03 11:16:10|93.43|92.13|93.42|92.12|93.43|92.13|93.42|92.12|2
1656846980000|2022-07-03 11:16:20|93.41|92.11|93.42|92.12|93.42|92.12|93.41|92.11|2
1656846990000|2022-07-03 11:16:30|93.43|92.13|93.41|92.11|93.43|92.13|93.41|92.11|3
1656847000000|2022-07-03 11:16:40|93.42|92.12|93.42|92.12|93.42|92.12|93.42|92.12|1
1656847010000|2022-07-03 11:16:50|93.41|92.11|93.4|92.1|93.41|92.11|93.4|92.1|2
1656847020000|2022-07-03 11:17:00|93.39|92.09|93.36|92.06|93.39|92.09|93.36|92.06|3
1656847030000|2022-07-03 11:17:10|93.35|92.05|93.36|92.06|93.36|92.06|93.35|92.05|2
1656847040000|2022-07-03 11:17:20|93.38|92.08|93.39|92.09|93.41|92.11|93.38|92.08|3
1656847060000|2022-07-03 11:17:40|93.38|92.08|93.35|92.05|93.39|92.09|93.35|92.05|7
1656847070000|2022-07-03 11:17:50|93.36|92.06|93.35|92.05|93.36|92.06|93.35|92.05|2
1656847120000|2022-07-03 11:18:40|93.36|92.06|93.39|92.09|93.4|92.1|93.35|92.05|6
1656847130000|2022-07-03 11:18:50|93.38|92.08|93.38|92.08|93.39|92.09|93.38|92.08|3
1656847140000|2022-07-03 11:19:00|93.39|92.09|93.39|92.09|93.39|92.09|93.39|92.09|1
1656847170000|2022-07-03 11:19:30|93.38|92.08|93.38|92.08|93.38|92.08|93.38|92.08|1
1656847180000|2022-07-03 11:19:40|93.39|92.09|93.38|92.08|93.39|92.09|93.38|92.08|6
1656847190000|2022-07-03 11:19:50|93.39|92.09|93.4|92.1|93.4|92.1|93.39|92.09|2
1656847200000|2022-07-03 11:20:00|93.39|92.09|93.38|92.08|93.4|92.1|93.38|92.08|4
1656847210000|2022-07-03 11:20:10|93.39|92.09|93.39|92.09|93.39|92.09|93.39|92.09|1
1656847220000|2022-07-03 11:20:20|93.37|92.07|93.34|92.04|93.37|92.07|93.34|92.04|4
1656847230000|2022-07-03 11:20:30|93.35|92.05|93.34|92.04|93.35|92.05|93.34|92.04|2
1656847240000|2022-07-03 11:20:40|93.33|92.03|93.33|92.03|93.33|92.03|93.33|92.03|1
1656847250000|2022-07-03 11:20:50|93.34|92.04|93.34|92.04|93.34|92.04|93.34|92.04|1
1656847260000|2022-07-03 11:21:00|93.31|92.01|93.3|92|93.31|92.01|93.3|92|2
1656847280000|2022-07-03 11:21:20|93.31|92.01|93.31|92.01|93.31|92.01|93.3|92|3
1656847290000|2022-07-03 11:21:30|93.3|92|93.32|92.02|93.32|92.02|93.3|92|3
1656847300000|2022-07-03 11:21:40|93.31|92.01|93.3|92|93.31|92.01|93.3|92|2
1656847310000|2022-07-03 11:21:50|93.31|92.01|93.31|92.01|93.32|92.02|93.31|92.01|3
1656847320000|2022-07-03 11:22:00|93.3|92|93.31|92.01|93.31|92.01|93.3|92|2
1656847340000|2022-07-03 11:22:20|93.3|92|93.31|92.01|93.31|92.01|93.3|92|2
1656847350000|2022-07-03 11:22:30|93.3|92|93.29|91.99|93.3|92|93.29|91.99|2
1656847360000|2022-07-03 11:22:40|93.3|92|93.29|91.99|93.3|92|93.29|91.99|2
1656847380000|2022-07-03 11:23:00|93.3|92|93.3|92|93.3|92|93.3|92|1
1656847400000|2022-07-03 11:23:20|93.29|91.99|93.29|91.99|93.29|91.99|93.29|91.99|1
1656847410000|2022-07-03 11:23:30|93.3|92|93.29|91.99|93.3|92|93.29|91.99|4
1656847420000|2022-07-03 11:23:40|93.3|92|93.3|92|93.3|92|93.3|92|1
1656847430000|2022-07-03 11:23:50|93.29|91.99|93.29|91.99|93.29|91.99|93.29|91.99|1
1656847440000|2022-07-03 11:24:00|93.3|92|93.3|92|93.3|92|93.3|92|1
1656847450000|2022-07-03 11:24:10|93.29|91.99|93.29|91.99|93.29|91.99|93.29|91.99|1
1656847560000|2022-07-03 11:26:00|93.3|92|93.3|92|93.3|92|93.3|92|1
1656847580000|2022-07-03 11:26:20|93.29|91.99|93.29|91.99|93.29|91.99|93.29|91.99|1
1656847640000|2022-07-03 11:27:20|93.3|92|93.29|91.99|93.3|92|93.29|91.99|2
1656847660000|2022-07-03 11:27:40|93.3|92|93.29|91.99|93.3|92|93.29|91.99|2
1656847670000|2022-07-03 11:27:50|93.28|91.98|93.28|91.98|93.28|91.98|93.28|91.98|1
1656847680000|2022-07-03 11:28:00|93.29|91.99|93.29|91.99|93.29|91.99|93.29|91.99|1
1656847720000|2022-07-03 11:28:40|93.28|91.98|93.29|91.99|93.29|91.99|93.28|91.98|2
1656847740000|2022-07-03 11:29:00|93.28|91.98|93.28|91.98|93.28|91.98|93.28|91.98|1
1656847750000|2022-07-03 11:29:10|93.29|91.99|93.29|91.99|93.29|91.99|93.29|91.99|1
1656847760000|2022-07-03 11:29:20|93.28|91.98|93.25|91.95|93.28|91.98|93.25|91.95|6
1656847770000|2022-07-03 11:29:30|93.26|91.96|93.38|92.08|93.39|92.09|93.26|91.96|12
1656847790000|2022-07-03 11:29:50|93.37|92.07|93.37|92.07|93.37|92.07|93.37|92.07|1
1656847800000|2022-07-03 11:30:00|93.38|92.08|93.37|92.07|93.38|92.08|93.37|92.07|2
1656847810000|2022-07-03 11:30:10|93.35|92.05|93.34|92.04|93.36|92.06|93.34|92.04|4
1656847850000|2022-07-03 11:30:50|93.33|92.03|93.32|92.02|93.33|92.03|93.32|92.02|2
1656847860000|2022-07-03 11:31:00|93.33|92.03|93.33|92.03|93.33|92.03|93.32|92.02|3
1656847890000|2022-07-03 11:31:30|93.32|92.02|93.3|92|93.32|92.02|93.3|92|3
1656847900000|2022-07-03 11:31:40|93.29|91.99|93.29|91.99|93.29|91.99|93.28|91.98|3
1656847910000|2022-07-03 11:31:50|93.3|92|93.28|91.98|93.3|92|93.28|91.98|3
1656847920000|2022-07-03 11:32:00|93.29|91.99|93.29|91.99|93.29|91.99|93.28|91.98|3
1656847930000|2022-07-03 11:32:10|93.28|91.98|93.25|91.95|93.28|91.98|93.25|91.95|10
1656847940000|2022-07-03 11:32:20|93.26|91.96|93.27|91.97|93.27|91.97|93.26|91.96|2
1656847950000|2022-07-03 11:32:30|93.26|91.96|93.27|91.97|93.28|91.98|93.26|91.96|3
1656847960000|2022-07-03 11:32:40|93.28|91.98|93.27|91.97|93.28|91.98|93.27|91.97|4
1656847970000|2022-07-03 11:32:50|93.28|91.98|93.28|91.98|93.28|91.98|93.28|91.98|1
1656847980000|2022-07-03 11:33:00|93.27|91.97|93.27|91.97|93.28|91.98|93.26|91.96|5
1656847990000|2022-07-03 11:33:10|93.26|91.96|93.25|91.95|93.26|91.96|93.25|91.95|4
1656848000000|2022-07-03 11:33:20|93.26|91.96|93.25|91.95|93.26|91.96|93.25|91.95|2
1656848010000|2022-07-03 11:33:30|93.26|91.96|93.26|91.96|93.26|91.96|93.26|91.96|1
1656848020000|2022-07-03 11:33:40|93.31|92.01|93.27|91.97|93.31|92.01|93.27|91.97|5
1656848050000|2022-07-03 11:34:10|93.26|91.96|93.25|91.95|93.26|91.96|93.25|91.95|2
1656848060000|2022-07-03 11:34:20|93.24|91.94|93.25|91.95|93.25|91.95|93.24|91.94|4
1656848070000|2022-07-03 11:34:30|93.27|91.97|93.28|91.98|93.28|91.98|93.27|91.97|2
1656848080000|2022-07-03 11:34:40|93.27|91.97|93.27|91.97|93.27|91.97|93.27|91.97|1
1656848090000|2022-07-03 11:34:50|93.26|91.96|93.26|91.96|93.27|91.97|93.26|91.96|3
1656848100000|2022-07-03 11:35:00|93.24|91.94|93.25|91.95|93.25|91.95|93.24|91.94|2
1656848110000|2022-07-03 11:35:10|93.27|91.97|93.26|91.96|93.27|91.97|93.25|91.95|3
1656848120000|2022-07-03 11:35:20|93.25|91.95|93.26|91.96|93.28|91.98|93.25|91.95|5
1656848130000|2022-07-03 11:35:30|93.25|91.95|93.25|91.95|93.25|91.95|93.25|91.95|1
1656848190000|2022-07-03 11:36:30|93.26|91.96|93.31|92.01|93.31|92.01|93.26|91.96|4
1656848200000|2022-07-03 11:36:40|93.3|92|93.3|92|93.3|92|93.3|92|1
1656848230000|2022-07-03 11:37:10|93.29|91.99|93.29|91.99|93.29|91.99|93.29|91.99|1
1656848310000|2022-07-03 11:38:30|93.28|91.98|93.23|91.93|93.28|91.98|93.23|91.93|6
1656848330000|2022-07-03 11:38:50|93.25|91.95|93.25|91.95|93.25|91.95|93.25|91.95|1
1656848360000|2022-07-03 11:39:20|93.26|91.96|93.25|91.95|93.26|91.96|93.24|91.94|4
1656848370000|2022-07-03 11:39:30|93.24|91.94|93.25|91.95|93.25|91.95|93.24|91.94|2
1656848380000|2022-07-03 11:39:40|93.24|91.94|93.24|91.94|93.24|91.94|93.24|91.94|1
1656848390000|2022-07-03 11:39:50|93.23|91.93|93.21|91.91|93.23|91.93|93.21|91.91|3
1656848400000|2022-07-03 11:40:00|93.22|91.92|93.22|91.92|93.22|91.92|93.22|91.92|1
1656848410000|2022-07-03 11:40:10|93.21|91.91|93.19|91.89|93.21|91.91|93.19|91.89|3
1656848420000|2022-07-03 11:40:20|93.2|91.9|93.2|91.9|93.21|91.91|93.2|91.9|3
1656848430000|2022-07-03 11:40:30|93.19|91.89|93.19|91.89|93.19|91.89|93.19|91.89|1
1656848440000|2022-07-03 11:40:40|93.2|91.9|93.2|91.9|93.21|91.91|93.2|91.9|3
1656848450000|2022-07-03 11:40:50|93.19|91.89|93.18|91.88|93.2|91.9|93.18|91.88|3
1656848460000|2022-07-03 11:41:00|93.2|91.9|93.19|91.89|93.2|91.9|93.19|91.89|2
1656848470000|2022-07-03 11:41:10|93.2|91.9|93.2|91.9|93.2|91.9|93.2|91.9|1
1656848480000|2022-07-03 11:41:20|93.21|91.91|93.2|91.9|93.21|91.91|93.2|91.9|2
1656848490000|2022-07-03 11:41:30|93.19|91.89|93.2|91.9|93.2|91.9|93.19|91.89|6
1656848510000|2022-07-03 11:41:50|93.19|91.89|93.19|91.89|93.19|91.89|93.19|91.89|1
1656848520000|2022-07-03 11:42:00|93.18|91.88|93.19|91.89|93.2|91.9|93.18|91.88|4
1656848540000|2022-07-03 11:42:20|93.18|91.88|93.18|91.88|93.18|91.88|93.18|91.88|1
1656848550000|2022-07-03 11:42:30|93.2|91.9|93.18|91.88|93.2|91.9|93.18|91.88|2
1656848560000|2022-07-03 11:42:40|93.17|91.87|93.18|91.88|93.18|91.88|93.17|91.87|2
1656848590000|2022-07-03 11:43:10|93.16|91.86|93.17|91.87|93.17|91.87|93.15|91.85|3
1656848630000|2022-07-03 11:43:50|93.18|91.88|93.18|91.88|93.18|91.88|93.18|91.88|1
1656848650000|2022-07-03 11:44:10|93.17|91.87|93.17|91.87|93.17|91.87|93.17|91.87|1
1656848660000|2022-07-03 11:44:20|93.19|91.89|93.21|91.91|93.21|91.91|93.19|91.89|4
1656848700000|2022-07-03 11:45:00|93.2|91.9|93.19|91.89|93.2|91.9|93.19|91.89|2
1656848710000|2022-07-03 11:45:10|93.18|91.88|93.18|91.88|93.18|91.88|93.18|91.88|1
1656848720000|2022-07-03 11:45:20|93.17|91.87|93.18|91.88|93.18|91.88|93.17|91.87|2
1656848730000|2022-07-03 11:45:30|93.17|91.87|93.17|91.87|93.17|91.87|93.17|91.87|1
1656848740000|2022-07-03 11:45:40|93.18|91.88|93.19|91.89|93.19|91.89|93.18|91.88|2
1656848750000|2022-07-03 11:45:50|93.2|91.9|93.21|91.91|93.21|91.91|93.2|91.9|10
1656848760000|2022-07-03 11:46:00|93.2|91.9|93.21|91.91|93.21|91.91|93.2|91.9|6
1656848770000|2022-07-03 11:46:10|93.2|91.9|93.2|91.9|93.2|91.9|93.2|91.9|1
1656848780000|2022-07-03 11:46:20|93.19|91.89|93.18|91.88|93.19|91.89|93.18|91.88|2
1656848790000|2022-07-03 11:46:30|93.16|91.86|93.15|91.85|93.16|91.86|93.15|91.85|2
1656848830000|2022-07-03 11:47:10|93.12|91.82|93.09|91.79|93.12|91.82|93.09|91.79|3
1656848850000|2022-07-03 11:47:30|93.08|91.78|93.09|91.79|93.09|91.79|93.06|91.76|7
1656848860000|2022-07-03 11:47:40|93.1|91.8|93.11|91.81|93.13|91.83|93.1|91.8|8
1656848880000|2022-07-03 11:48:00|93.1|91.8|93.09|91.79|93.1|91.8|93.09|91.79|2
1656848890000|2022-07-03 11:48:10|93.08|91.78|93.08|91.78|93.08|91.78|93.07|91.77|3
1656848900000|2022-07-03 11:48:20|93.09|91.79|93.09|91.79|93.09|91.79|93.09|91.79|1
1656848910000|2022-07-03 11:48:30|93.08|91.78|93.08|91.78|93.08|91.78|93.08|91.78|1
1656848920000|2022-07-03 11:48:40|93.09|91.79|93.09|91.79|93.09|91.79|93.09|91.79|1
1656848940000|2022-07-03 11:49:00|93.08|91.78|93.08|91.78|93.08|91.78|93.07|91.77|3
1656848960000|2022-07-03 11:49:20|93.09|91.79|93.08|91.78|93.09|91.79|93.08|91.78|2
1656848970000|2022-07-03 11:49:30|93.07|91.77|93.08|91.78|93.08|91.78|93.07|91.77|2
1656848990000|2022-07-03 11:49:50|93.07|91.77|93.07|91.77|93.07|91.77|93.07|91.77|1
1656849010000|2022-07-03 11:50:10|93.08|91.78|93.08|91.78|93.08|91.78|93.08|91.78|1
1656849050000|2022-07-03 11:50:50|93.07|91.77|93.07|91.77|93.07|91.77|93.07|91.77|1
1656849070000|2022-07-03 11:51:10|93.08|91.78|93.08|91.78|93.08|91.78|93.08|91.78|1
1656849080000|2022-07-03 11:51:20|93.09|91.79|93.1|91.8|93.12|91.82|93.08|91.78|5
1656849090000|2022-07-03 11:51:30|93.11|91.81|93.11|91.81|93.12|91.82|93.1|91.8|6
1656849110000|2022-07-03 11:51:50|93.1|91.8|93.1|91.8|93.1|91.8|93.1|91.8|1
1656849180000|2022-07-03 11:53:00|93.11|91.81|93.15|91.85|93.15|91.85|93.11|91.81|5
1656849190000|2022-07-03 11:53:10|93.16|91.86|93.11|91.81|93.16|91.86|93.11|91.81|10
1656849200000|2022-07-03 11:53:20|93.1|91.8|93.1|91.8|93.1|91.8|93.1|91.8|1
1656849210000|2022-07-03 11:53:30|93.11|91.81|93.11|91.81|93.11|91.81|93.11|91.81|1
1656849220000|2022-07-03 11:53:40|93.1|91.8|93.1|91.8|93.1|91.8|93.1|91.8|1
1656849230000|2022-07-03 11:53:50|93.09|91.79|93.09|91.79|93.09|91.79|93.09|91.79|1
1656849250000|2022-07-03 11:54:10|93.11|91.81|93.12|91.82|93.13|91.83|93.11|91.81|5
1656849270000|2022-07-03 11:54:30|93.11|91.81|93.11|91.81|93.11|91.81|93.11|91.81|1
1656849280000|2022-07-03 11:54:40|93.1|91.8|93.1|91.8|93.1|91.8|93.1|91.8|1
1656849290000|2022-07-03 11:54:50|93.11|91.81|93.11|91.81|93.11|91.81|93.11|91.81|1
1656849350000|2022-07-03 11:55:50|93.12|91.82|93.11|91.81|93.12|91.82|93.11|91.81|2
1656849390000|2022-07-03 11:56:30|93.1|91.8|93.1|91.8|93.1|91.8|93.1|91.8|1
1656849420000|2022-07-03 11:57:00|93.09|91.79|93.04|91.74|93.09|91.79|93.04|91.74|5
1656849430000|2022-07-03 11:57:10|93.03|91.73|93.03|91.73|93.03|91.73|93.02|91.72|3
1656849440000|2022-07-03 11:57:20|93.02|91.72|93.07|91.77|93.07|91.77|93.02|91.72|4
1656849460000|2022-07-03 11:57:40|93.06|91.76|93.07|91.77|93.07|91.77|93.06|91.76|2
1656849470000|2022-07-03 11:57:50|93.08|91.78|93.08|91.78|93.08|91.78|93.08|91.78|1
1656849540000|2022-07-03 11:59:00|93.09|91.79|93.08|91.78|93.09|91.79|93.08|91.78|2
1656849550000|2022-07-03 11:59:10|93.07|91.77|93.08|91.78|93.08|91.78|93.07|91.77|2
1656849560000|2022-07-03 11:59:20|93.09|91.79|93.09|91.79|93.09|91.79|93.09|91.79|1
1656849570000|2022-07-03 11:59:30|93.08|91.78|93.07|91.77|93.08|91.78|93.07|91.77|2
1656849580000|2022-07-03 11:59:40|93.08|91.78|93.08|91.78|93.08|91.78|93.08|91.78|1
1656849600000|2022-07-03 12:00:00|93.09|91.79|93.08|91.78|93.11|91.81|93.08|91.78|7
1656849610000|2022-07-03 12:00:10|93.1|91.8|93.11|91.81|93.11|91.81|93.1|91.8|2
1656849620000|2022-07-03 12:00:20|93.1|91.8|93.19|91.89|93.19|91.89|93.1|91.8|5
1656849650000|2022-07-03 12:00:50|93.18|91.88|93.18|91.88|93.18|91.88|93.18|91.88|1
1656849660000|2022-07-03 12:01:00|93.19|91.89|93.18|91.88|93.19|91.89|93.18|91.88|2
1656849680000|2022-07-03 12:01:20|93.19|91.89|93.18|91.88|93.19|91.89|93.18|91.88|4
1656849690000|2022-07-03 12:01:30|93.19|91.89|93.2|91.9|93.2|91.9|93.18|91.88|14
1656849710000|2022-07-03 12:01:50|93.19|91.89|93.19|91.89|93.19|91.89|93.19|91.89|1
1656849720000|2022-07-03 12:02:00|93.2|91.9|93.2|91.9|93.2|91.9|93.2|91.9|1
1656849730000|2022-07-03 12:02:10|93.19|91.89|93.18|91.88|93.19|91.89|93.16|91.86|4
1656849740000|2022-07-03 12:02:20|93.17|91.87|93.17|91.87|93.17|91.87|93.17|91.87|1
1656849750000|2022-07-03 12:02:30|93.16|91.86|93.16|91.86|93.16|91.86|93.16|91.86|1
1656849770000|2022-07-03 12:02:50|93.17|91.87|93.17|91.87|93.17|91.87|93.17|91.87|1
1656849780000|2022-07-03 12:03:00|93.21|91.91|93.19|91.89|93.21|91.91|93.19|91.89|4
1656849790000|2022-07-03 12:03:10|93.2|91.9|93.2|91.9|93.2|91.9|93.2|91.9|1
1656849800000|2022-07-03 12:03:20|93.19|91.89|93.18|91.88|93.19|91.89|93.18|91.88|4
1656849810000|2022-07-03 12:03:30|93.17|91.87|93.17|91.87|93.18|91.88|93.17|91.87|3
1656849830000|2022-07-03 12:03:50|93.16|91.86|93.16|91.86|93.16|91.86|93.16|91.86|1
1656849850000|2022-07-03 12:04:10|93.17|91.87|93.16|91.86|93.17|91.87|93.16|91.86|2
1656849900000|2022-07-03 12:05:00|93.17|91.87|93.17|91.87|93.17|91.87|93.16|91.86|7
1656849910000|2022-07-03 12:05:10|93.19|91.89|93.18|91.88|93.19|91.89|93.18|91.88|2
1656849920000|2022-07-03 12:05:20|93.19|91.89|93.18|91.88|93.19|91.89|93.18|91.88|2
1656849930000|2022-07-03 12:05:30|93.17|91.87|93.18|91.88|93.18|91.88|93.17|91.87|2
1656849940000|2022-07-03 12:05:40|93.19|91.89|93.18|91.88|93.19|91.89|93.18|91.88|2
1656849950000|2022-07-03 12:05:50|93.19|91.89|93.18|91.88|93.19|91.89|93.18|91.88|2
1656849970000|2022-07-03 12:06:10|93.19|91.89|93.19|91.89|93.19|91.89|93.19|91.89|1
1656850020000|2022-07-03 12:07:00|93.2|91.9|93.2|91.9|93.2|91.9|93.2|91.9|1
1656850040000|2022-07-03 12:07:20|93.21|91.91|93.2|91.9|93.22|91.92|93.2|91.9|4
1656850050000|2022-07-03 12:07:30|93.21|91.91|93.2|91.9|93.21|91.91|93.2|91.9|2
1656850060000|2022-07-03 12:07:40|93.19|91.89|93.19|91.89|93.2|91.9|93.19|91.89|3
1656850070000|2022-07-03 12:07:50|93.2|91.9|93.2|91.9|93.2|91.9|93.19|91.89|3
1656850090000|2022-07-03 12:08:10|93.19|91.89|93.2|91.9|93.2|91.9|93.19|91.89|2
1656850100000|2022-07-03 12:08:20|93.19|91.89|93.19|91.89|93.19|91.89|93.19|91.89|1
1656850110000|2022-07-03 12:08:30|93.18|91.88|93.18|91.88|93.18|91.88|93.16|91.86|5
1656850120000|2022-07-03 12:08:40|93.19|91.89|93.19|91.89|93.19|91.89|93.19|91.89|1
1656850130000|2022-07-03 12:08:50|93.18|91.88|93.18|91.88|93.18|91.88|93.18|91.88|1
1656850140000|2022-07-03 12:09:00|93.19|91.89|93.18|91.88|93.19|91.89|93.18|91.88|2
1656850150000|2022-07-03 12:09:10|93.17|91.87|93.17|91.87|93.17|91.87|93.17|91.87|1
1656850160000|2022-07-03 12:09:20|93.16|91.86|93.17|91.87|93.17|91.87|93.16|91.86|2
1656850170000|2022-07-03 12:09:30|93.16|91.86|93.16|91.86|93.16|91.86|93.16|91.86|1
1656850190000|2022-07-03 12:09:50|93.17|91.87|93.17|91.87|93.17|91.87|93.17|91.87|1
1656850220000|2022-07-03 12:10:20|93.18|91.88|93.18|91.88|93.21|91.91|93.18|91.88|5
1656850230000|2022-07-03 12:10:30|93.17|91.87|93.19|91.89|93.19|91.89|93.17|91.87|3
1656850290000|2022-07-03 12:11:30|93.18|91.88|93.18|91.88|93.18|91.88|93.18|91.88|1
1656850300000|2022-07-03 12:11:40|93.19|91.89|93.19|91.89|93.19|91.89|93.19|91.89|1
1656850340000|2022-07-03 12:12:20|93.21|91.91|93.19|91.89|93.21|91.91|93.19|91.89|2
1656850380000|2022-07-03 12:13:00|93.18|91.88|93.18|91.88|93.18|91.88|93.18|91.88|1
1656850390000|2022-07-03 12:13:10|93.17|91.87|93.17|91.87|93.17|91.87|93.17|91.87|1
1656850400000|2022-07-03 12:13:20|93.16|91.86|93.15|91.85|93.16|91.86|93.14|91.84|3
1656850410000|2022-07-03 12:13:30|93.14|91.84|93.13|91.83|93.14|91.84|93.13|91.83|2
1656850420000|2022-07-03 12:13:40|93.12|91.82|93.13|91.83|93.13|91.83|93.12|91.82|2
1656850430000|2022-07-03 12:13:50|93.12|91.82|93.12|91.82|93.12|91.82|93.12|91.82|1
1656850460000|2022-07-03 12:14:20|93.13|91.83|93.13|91.83|93.13|91.83|93.13|91.83|1
1656850470000|2022-07-03 12:14:30|93.12|91.82|93.12|91.82|93.12|91.82|93.12|91.82|1
1656850480000|2022-07-03 12:14:40|93.13|91.83|93.13|91.83|93.13|91.83|93.12|91.82|3
1656850500000|2022-07-03 12:15:00|93.14|91.84|93.13|91.83|93.14|91.84|93.13|91.83|2
1656850510000|2022-07-03 12:15:10|93.16|91.86|93.16|91.86|93.16|91.86|93.16|91.86|1
1656850520000|2022-07-03 12:15:20|93.17|91.87|93.19|91.89|93.19|91.89|93.16|91.86|4
1656850530000|2022-07-03 12:15:30|93.18|91.88|93.18|91.88|93.18|91.88|93.18|91.88|1
1656850550000|2022-07-03 12:15:50|93.17|91.87|93.17|91.87|93.17|91.87|93.17|91.87|1
1656850560000|2022-07-03 12:16:00|93.18|91.88|93.18|91.88|93.18|91.88|93.18|91.88|1
1656850590000|2022-07-03 12:16:30|93.17|91.87|93.18|91.88|93.18|91.88|93.17|91.87|2
1656850630000|2022-07-03 12:17:10|93.17|91.87|93.17|91.87|93.17|91.87|93.17|91.87|1
1656850640000|2022-07-03 12:17:20|93.16|91.86|93.14|91.84|93.16|91.86|93.14|91.84|3
1656850650000|2022-07-03 12:17:30|93.13|91.83|93.13|91.83|93.13|91.83|93.13|91.83|1
1656850680000|2022-07-03 12:18:00|93.12|91.82|93.12|91.82|93.12|91.82|93.12|91.82|1
1656850700000|2022-07-03 12:18:20|93.11|91.81|93.11|91.81|93.12|91.82|93.11|91.81|3
1656850710000|2022-07-03 12:18:30|93.12|91.82|93.12|91.82|93.12|91.82|93.12|91.82|1
1656850720000|2022-07-03 12:18:40|93.11|91.81|93.11|91.81|93.11|91.81|93.11|91.81|1
1656850800000|2022-07-03 12:20:00|93.1|91.8|93.1|91.8|93.1|91.8|93.1|91.8|1
1656850820000|2022-07-03 12:20:20|93.11|91.81|93.11|91.81|93.11|91.81|93.1|91.8|3
1656850830000|2022-07-03 12:20:30|93.1|91.8|93.1|91.8|93.1|91.8|93.1|91.8|1
1656850860000|2022-07-03 12:21:00|93.11|91.81|93.11|91.81|93.12|91.82|93.11|91.81|3
1656850870000|2022-07-03 12:21:10|93.12|91.82|93.12|91.82|93.12|91.82|93.12|91.82|1
1656850890000|2022-07-03 12:21:30|93.14|91.84|93.14|91.84|93.14|91.84|93.14|91.84|1
1656850900000|2022-07-03 12:21:40|93.15|91.85|93.2|91.9|93.2|91.9|93.15|91.85|5
1656850910000|2022-07-03 12:21:50|93.19|91.89|93.19|91.89|93.19|91.89|93.19|91.89|1
1656850920000|2022-07-03 12:22:00|93.18|91.88|93.17|91.87|93.18|91.88|93.16|91.86|4
1656850940000|2022-07-03 12:22:20|93.16|91.86|93.16|91.86|93.16|91.86|93.16|91.86|1
1656850950000|2022-07-03 12:22:30|93.17|91.87|93.21|91.91|93.21|91.91|93.17|91.87|3
1656850960000|2022-07-03 12:22:40|93.19|91.89|93.19|91.89|93.2|91.9|93.19|91.89|3
1656850970000|2022-07-03 12:22:50|93.18|91.88|93.16|91.86|93.18|91.88|93.16|91.86|3
1656850990000|2022-07-03 12:23:10|93.14|91.84|93.16|91.86|93.16|91.86|93.14|91.84|2
1656851020000|2022-07-03 12:23:40|93.15|91.85|93.16|91.86|93.16|91.86|93.15|91.85|2
1656851060000|2022-07-03 12:24:20|93.2|91.9|93.18|91.88|93.2|91.9|93.18|91.88|2
1656851070000|2022-07-03 12:24:30|93.17|91.87|93.17|91.87|93.17|91.87|93.17|91.87|1
1656851090000|2022-07-03 12:24:50|93.16|91.86|93.16|91.86|93.16|91.86|93.16|91.86|1
1656851100000|2022-07-03 12:25:00|93.17|91.87|93.13|91.83|93.17|91.87|93.13|91.83|5
1656851110000|2022-07-03 12:25:10|93.12|91.82|93.12|91.82|93.12|91.82|93.12|91.82|1
1656851120000|2022-07-03 12:25:20|93.11|91.81|93.12|91.82|93.12|91.82|93.11|91.81|2
1656851180000|2022-07-03 12:26:20|93.11|91.81|93.11|91.81|93.11|91.81|93.11|91.81|1
1656851210000|2022-07-03 12:26:50|93.12|91.82|93.12|91.82|93.12|91.82|93.11|91.81|5
1656851220000|2022-07-03 12:27:00|93.11|91.81|93.1|91.8|93.11|91.81|93.1|91.8|2
1656851230000|2022-07-03 12:27:10|93.11|91.81|93.11|91.81|93.11|91.81|93.11|91.81|1
1656851280000|2022-07-03 12:28:00|93.12|91.82|93.18|91.88|93.18|91.88|93.11|91.81|5
1656851300000|2022-07-03 12:28:20|93.17|91.87|93.17|91.87|93.17|91.87|93.17|91.87|1
1656851360000|2022-07-03 12:29:20|93.16|91.86|93.16|91.86|93.16|91.86|93.16|91.86|1
1656851370000|2022-07-03 12:29:30|93.15|91.85|93.14|91.84|93.15|91.85|93.14|91.84|2
1656851380000|2022-07-03 12:29:40|93.13|91.83|93.13|91.83|93.13|91.83|93.13|91.83|1
1656851400000|2022-07-03 12:30:00|93.12|91.82|93.12|91.82|93.12|91.82|93.12|91.82|1
1656851440000|2022-07-03 12:30:40|93.11|91.81|93.11|91.81|93.12|91.82|93.11|91.81|3
1656851460000|2022-07-03 12:31:00|93.12|91.82|93.15|91.85|93.16|91.86|93.1|91.8|6
1656851500000|2022-07-03 12:31:40|93.14|91.84|93.14|91.84|93.14|91.84|93.14|91.84|1
1656851530000|2022-07-03 12:32:10|93.15|91.85|93.14|91.84|93.15|91.85|93.14|91.84|2
1656851540000|2022-07-03 12:32:20|93.15|91.85|93.15|91.85|93.15|91.85|93.15|91.85|1
1656851550000|2022-07-03 12:32:30|93.13|91.83|93.11|91.81|93.13|91.83|93.11|91.81|5
1656851570000|2022-07-03 12:32:50|93.1|91.8|93.1|91.8|93.11|91.81|93.1|91.8|3
1656851580000|2022-07-03 12:33:00|93.11|91.81|93.08|91.78|93.11|91.81|93.08|91.78|4
1656851590000|2022-07-03 12:33:10|93.06|91.76|93.07|91.77|93.07|91.77|93.06|91.76|2
1656851610000|2022-07-03 12:33:30|93.06|91.76|93.07|91.77|93.07|91.77|93.06|91.76|2
1656851630000|2022-07-03 12:33:50|93.06|91.76|93.06|91.76|93.06|91.76|93.06|91.76|1
1656851640000|2022-07-03 12:34:00|93.05|91.75|93.05|91.75|93.05|91.75|93.05|91.75|1
1656851650000|2022-07-03 12:34:10|93.04|91.74|93.06|91.76|93.06|91.76|93.04|91.74|3
1656851670000|2022-07-03 12:34:30|93.04|91.74|93.05|91.75|93.05|91.75|93.04|91.74|2
1656851680000|2022-07-03 12:34:40|93.08|91.78|93.13|91.83|93.16|91.86|93.08|91.78|6
1656851690000|2022-07-03 12:34:50|93.12|91.82|93.13|91.83|93.13|91.83|93.12|91.82|2
1656851700000|2022-07-03 12:35:00|93.14|91.84|93.17|91.87|93.17|91.87|93.13|91.83|5
1656851730000|2022-07-03 12:35:30|93.16|91.86|93.16|91.86|93.16|91.86|93.16|91.86|1
1656851760000|2022-07-03 12:36:00|93.17|91.87|93.17|91.87|93.17|91.87|93.17|91.87|1
1656851770000|2022-07-03 12:36:10|93.16|91.86|93.17|91.87|93.17|91.87|93.16|91.86|2
1656851790000|2022-07-03 12:36:30|93.18|91.88|93.17|91.87|93.18|91.88|93.17|91.87|2
1656851830000|2022-07-03 12:37:10|93.16|91.86|93.15|91.85|93.17|91.87|93.15|91.85|4
1656851850000|2022-07-03 12:37:30|93.14|91.84|93.1|91.8|93.14|91.84|93.1|91.8|6
1656851860000|2022-07-03 12:37:40|93.08|91.78|93.16|91.86|93.16|91.86|93.08|91.78|4
1656851870000|2022-07-03 12:37:50|93.15|91.85|93.14|91.84|93.15|91.85|93.14|91.84|2
1656851880000|2022-07-03 12:38:00|93.13|91.83|93.13|91.83|93.13|91.83|93.13|91.83|1
1656851950000|2022-07-03 12:39:10|93.14|91.84|93.13|91.83|93.14|91.84|93.13|91.83|2
1656851970000|2022-07-03 12:39:30|93.14|91.84|93.14|91.84|93.14|91.84|93.14|91.84|1
1656852000000|2022-07-03 12:40:00|93.15|91.85|93.16|91.86|93.17|91.87|93.15|91.85|3
1656852020000|2022-07-03 12:40:20|93.15|91.85|93.15|91.85|93.15|91.85|93.14|91.84|3
1656852030000|2022-07-03 12:40:30|93.16|91.86|93.16|91.86|93.16|91.86|93.16|91.86|1
1656852040000|2022-07-03 12:40:40|93.15|91.85|93.15|91.85|93.15|91.85|93.15|91.85|1
1656852050000|2022-07-03 12:40:50|93.16|91.86|93.15|91.85|93.16|91.86|93.15|91.85|2
1656852070000|2022-07-03 12:41:10|93.16|91.86|93.15|91.85|93.16|91.86|93.15|91.85|2
1656852160000|2022-07-03 12:42:40|93.14|91.84|93.14|91.84|93.14|91.84|93.14|91.84|1
1656852170000|2022-07-03 12:42:50|93.15|91.85|93.14|91.84|93.15|91.85|93.14|91.84|2
1656852200000|2022-07-03 12:43:20|93.15|91.85|93.15|91.85|93.16|91.86|93.15|91.85|3
1656852260000|2022-07-03 12:44:20|93.14|91.84|93|91.7|93.14|91.84|92.96|91.66|18
1656852270000|2022-07-03 12:44:30|92.96|91.66|93.04|91.74|93.05|91.75|92.95|91.65|7
1656852280000|2022-07-03 12:44:40|93.05|91.75|93.04|91.74|93.05|91.75|93.04|91.74|4
1656852290000|2022-07-03 12:44:50|93.03|91.73|92.96|91.66|93.03|91.73|92.95|91.65|10
1656852300000|2022-07-03 12:45:00|92.97|91.67|92.96|91.66|92.97|91.67|92.96|91.66|2
1656852310000|2022-07-03 12:45:10|92.97|91.67|92.99|91.69|93.04|91.74|92.97|91.67|9
1656852320000|2022-07-03 12:45:20|93|91.7|92.97|91.67|93.01|91.71|92.97|91.67|6
1656852330000|2022-07-03 12:45:30|92.96|91.66|92.94|91.64|92.96|91.66|92.94|91.64|5
1656852340000|2022-07-03 12:45:40|92.92|91.62|92.89|91.59|92.92|91.62|92.87|91.57|7
1656852350000|2022-07-03 12:45:50|92.9|91.6|92.89|91.59|92.9|91.6|92.85|91.55|7
1656852360000|2022-07-03 12:46:00|92.88|91.58|92.94|91.64|92.94|91.64|92.88|91.58|3
1656852370000|2022-07-03 12:46:10|92.93|91.63|92.96|91.66|92.97|91.67|92.91|91.61|9
1656852380000|2022-07-03 12:46:20|92.97|91.67|92.95|91.65|92.97|91.67|92.95|91.65|3
1656852390000|2022-07-03 12:46:30|92.94|91.64|92.92|91.62|92.94|91.64|92.92|91.62|3
1656852400000|2022-07-03 12:46:40|92.93|91.63|92.89|91.59|92.96|91.66|92.89|91.59|10
1656852410000|2022-07-03 12:46:50|92.9|91.6|92.89|91.59|92.9|91.6|92.88|91.58|5
1656852420000|2022-07-03 12:47:00|92.88|91.58|92.88|91.58|92.88|91.58|92.88|91.58|1
1656852430000|2022-07-03 12:47:10|92.87|91.57|92.87|91.57|92.87|91.57|92.87|91.57|1
1656852440000|2022-07-03 12:47:20|92.88|91.58|92.83|91.53|92.88|91.58|92.83|91.53|3
1656852450000|2022-07-03 12:47:30|92.82|91.52|92.84|91.54|92.85|91.55|92.81|91.51|8
1656852460000|2022-07-03 12:47:40|92.87|91.57|92.83|91.53|92.87|91.57|92.83|91.53|4
1656852470000|2022-07-03 12:47:50|92.82|91.52|92.89|91.59|92.89|91.59|92.82|91.52|4
1656852480000|2022-07-03 12:48:00|92.88|91.58|92.89|91.59|92.89|91.59|92.87|91.57|4
1656852500000|2022-07-03 12:48:20|92.9|91.6|92.9|91.6|92.9|91.6|92.9|91.6|1
1656852510000|2022-07-03 12:48:30|92.89|91.59|92.83|91.53|92.89|91.59|92.83|91.53|7
1656852520000|2022-07-03 12:48:40|92.84|91.54|92.82|91.52|92.84|91.54|92.82|91.52|5
1656852530000|2022-07-03 12:48:50|92.84|91.54|92.83|91.53|92.84|91.54|92.83|91.53|2
1656852550000|2022-07-03 12:49:10|92.82|91.52|92.84|91.54|92.84|91.54|92.82|91.52|2
1656852560000|2022-07-03 12:49:20|92.83|91.53|92.81|91.51|92.83|91.53|92.81|91.51|3
1656852570000|2022-07-03 12:49:30|92.8|91.5|92.8|91.5|92.83|91.53|92.8|91.5|7
1656852580000|2022-07-03 12:49:40|92.81|91.51|92.82|91.52|92.83|91.53|92.81|91.51|3
1656852590000|2022-07-03 12:49:50|92.81|91.51|92.82|91.52|92.82|91.52|92.81|91.51|2
1656852600000|2022-07-03 12:50:00|92.83|91.53|92.83|91.53|92.83|91.53|92.83|91.53|1
1656852610000|2022-07-03 12:50:10|92.84|91.54|92.85|91.55|92.85|91.55|92.83|91.53|4
1656852630000|2022-07-03 12:50:30|92.86|91.56|92.85|91.55|92.88|91.58|92.85|91.55|9
1656852640000|2022-07-03 12:50:40|92.88|91.58|92.88|91.58|92.9|91.6|92.87|91.57|5
1656852650000|2022-07-03 12:50:50|92.87|91.57|92.85|91.55|92.87|91.57|92.85|91.55|3
1656852660000|2022-07-03 12:51:00|92.86|91.56|92.85|91.55|92.86|91.56|92.85|91.55|2
1656852670000|2022-07-03 12:51:10|92.84|91.54|92.84|91.54|92.84|91.54|92.84|91.54|1
1656852680000|2022-07-03 12:51:20|92.85|91.55|92.85|91.55|92.85|91.55|92.84|91.54|5
1656852700000|2022-07-03 12:51:40|92.84|91.54|92.85|91.55|92.85|91.55|92.84|91.54|4
1656852720000|2022-07-03 12:52:00|92.84|91.54|92.84|91.54|92.84|91.54|92.84|91.54|1
1656852730000|2022-07-03 12:52:10|92.85|91.55|92.88|91.58|92.88|91.58|92.84|91.54|7
1656852740000|2022-07-03 12:52:20|92.91|91.61|92.91|91.61|92.92|91.62|92.9|91.6|5
1656852750000|2022-07-03 12:52:30|92.9|91.6|92.91|91.61|92.91|91.61|92.9|91.6|2
1656852760000|2022-07-03 12:52:40|92.9|91.6|92.9|91.6|92.9|91.6|92.9|91.6|1
1656852770000|2022-07-03 12:52:50|92.91|91.61|92.91|91.61|92.91|91.61|92.91|91.61|1
1656852780000|2022-07-03 12:53:00|92.88|91.58|92.88|91.58|92.88|91.58|92.87|91.57|7
1656852790000|2022-07-03 12:53:10|92.89|91.59|92.88|91.58|92.89|91.59|92.87|91.57|10
1656852800000|2022-07-03 12:53:20|92.87|91.57|92.89|91.59|92.89|91.59|92.87|91.57|5
1656852810000|2022-07-03 12:53:30|92.9|91.6|92.9|91.6|92.9|91.6|92.9|91.6|1
1656852820000|2022-07-03 12:53:40|92.91|91.61|92.91|91.61|92.91|91.61|92.91|91.61|1
1656852840000|2022-07-03 12:54:00|92.9|91.6|92.91|91.61|92.91|91.61|92.9|91.6|2
1656852850000|2022-07-03 12:54:10|92.9|91.6|92.9|91.6|92.9|91.6|92.9|91.6|1
1656852860000|2022-07-03 12:54:20|92.89|91.59|92.89|91.59|92.89|91.59|92.89|91.59|1
1656852880000|2022-07-03 12:54:40|92.88|91.58|92.83|91.53|92.89|91.59|92.8|91.5|14
1656852890000|2022-07-03 12:54:50|92.82|91.52|92.82|91.52|92.82|91.52|92.81|91.51|3
1656852900000|2022-07-03 12:55:00|92.81|91.51|92.81|91.51|92.81|91.51|92.81|91.51|1
1656852910000|2022-07-03 12:55:10|92.79|91.49|92.75|91.45|92.79|91.49|92.74|91.44|6
1656852920000|2022-07-03 12:55:20|92.74|91.44|92.75|91.45|92.76|91.46|92.74|91.44|5
1656852940000|2022-07-03 12:55:40|92.74|91.44|92.65|91.35|92.75|91.45|92.65|91.35|6
1656852950000|2022-07-03 12:55:50|92.63|91.33|92.64|91.34|92.64|91.34|92.63|91.33|2
1656852960000|2022-07-03 12:56:00|92.65|91.35|92.57|91.27|92.65|91.35|92.57|91.27|10
1656852970000|2022-07-03 12:56:10|92.56|91.26|92.6|91.3|92.6|91.3|92.56|91.26|5
1656852980000|2022-07-03 12:56:20|92.62|91.32|92.6|91.3|92.65|91.35|92.59|91.29|15
1656852990000|2022-07-03 12:56:30|92.59|91.29|92.59|91.29|92.61|91.31|92.59|91.29|5
1656853000000|2022-07-03 12:56:40|92.6|91.3|92.59|91.29|92.6|91.3|92.58|91.28|6
1656853010000|2022-07-03 12:56:50|92.58|91.28|92.56|91.26|92.58|91.28|92.54|91.24|4
1656853020000|2022-07-03 12:57:00|92.54|91.24|92.55|91.25|92.55|91.25|92.5|91.2|11
1656853030000|2022-07-03 12:57:10|92.54|91.24|92.49|91.19|92.54|91.24|92.48|91.18|8
1656853040000|2022-07-03 12:57:20|92.48|91.18|92.48|91.18|92.49|91.19|92.48|91.18|7
1656853050000|2022-07-03 12:57:30|92.49|91.19|92.49|91.19|92.5|91.2|92.48|91.18|5
1656853060000|2022-07-03 12:57:40|92.52|91.22|92.52|91.22|92.52|91.22|92.52|91.22|1
1656853070000|2022-07-03 12:57:50|92.54|91.24|92.59|91.29|92.63|91.33|92.53|91.23|12
1656853080000|2022-07-03 12:58:00|92.58|91.28|92.62|91.32|92.62|91.32|92.58|91.28|6
1656853090000|2022-07-03 12:58:10|92.61|91.31|92.66|91.36|92.69|91.39|92.61|91.31|7
1656853100000|2022-07-03 12:58:20|92.67|91.37|92.76|91.46|92.76|91.46|92.66|91.36|7
1656853110000|2022-07-03 12:58:30|92.75|91.45|92.9|91.6|92.9|91.6|92.75|91.45|7
1656853120000|2022-07-03 12:58:40|92.93|91.63|92.95|91.65|93.02|91.72|92.93|91.63|9
1656853130000|2022-07-03 12:58:50|92.94|91.64|92.97|91.67|92.99|91.69|92.94|91.64|8
1656853140000|2022-07-03 12:59:00|92.99|91.69|93.01|91.71|93.01|91.71|92.98|91.68|4
1656853150000|2022-07-03 12:59:10|93.02|91.72|93|91.7|93.02|91.72|93|91.7|2
1656853160000|2022-07-03 12:59:20|92.99|91.69|92.99|91.69|92.99|91.69|92.99|91.69|1
1656853170000|2022-07-03 12:59:30|93.01|91.71|93.02|91.72|93.02|91.72|93.01|91.71|2
1656853180000|2022-07-03 12:59:40|93.03|91.73|93.03|91.73|93.03|91.73|93.02|91.72|3
1656853190000|2022-07-03 12:59:50|93.04|91.74|93.04|91.74|93.04|91.74|93.04|91.74|1
1656853200000|2022-07-03 13:00:00|93.03|91.73|93.03|91.73|93.03|91.73|93.02|91.72|3
1656853210000|2022-07-03 13:00:10|93.04|91.74|93.03|91.73|93.05|91.75|93.03|91.73|4
1656853220000|2022-07-03 13:00:20|93.04|91.74|93.04|91.74|93.04|91.74|93.04|91.74|1
1656853240000|2022-07-03 13:00:40|93.05|91.75|93.02|91.72|93.05|91.75|93.02|91.72|9
1656853250000|2022-07-03 13:00:50|93.01|91.71|93.01|91.71|93.01|91.71|93.01|91.71|1
1656853260000|2022-07-03 13:01:00|92.98|91.68|93|91.7|93|91.7|92.98|91.68|5
1656853280000|2022-07-03 13:01:20|92.98|91.68|93.02|91.72|93.02|91.72|92.96|91.66|6
1656853290000|2022-07-03 13:01:30|93.01|91.71|93|91.7|93.02|91.72|93|91.7|4
1656853320000|2022-07-03 13:02:00|93.01|91.71|93.01|91.71|93.01|91.71|93|91.7|5
1656853390000|2022-07-03 13:03:10|93|91.7|93.01|91.71|93.01|91.71|93|91.7|2
1656853400000|2022-07-03 13:03:20|92.98|91.68|92.99|91.69|92.99|91.69|92.97|91.67|3
1656853410000|2022-07-03 13:03:30|92.98|91.68|92.93|91.63|92.99|91.69|92.93|91.63|7
1656853420000|2022-07-03 13:03:40|92.92|91.62|92.93|91.63|92.93|91.63|92.92|91.62|2
1656853430000|2022-07-03 13:03:50|92.92|91.62|92.92|91.62|92.92|91.62|92.92|91.62|1
1656853440000|2022-07-03 13:04:00|92.91|91.61|92.92|91.62|92.92|91.62|92.91|91.61|2
1656853460000|2022-07-03 13:04:20|92.91|91.61|92.98|91.68|92.98|91.68|92.91|91.61|4
1656853470000|2022-07-03 13:04:30|92.97|91.67|92.94|91.64|92.97|91.67|92.94|91.64|7
1656853480000|2022-07-03 13:04:40|92.95|91.65|92.95|91.65|92.95|91.65|92.95|91.65|1
1656853490000|2022-07-03 13:04:50|92.94|91.64|92.95|91.65|92.95|91.65|92.94|91.64|2
1656853500000|2022-07-03 13:05:00|92.96|91.66|92.95|91.65|92.96|91.66|92.95|91.65|2
1656853520000|2022-07-03 13:05:20|92.94|91.64|92.93|91.63|92.94|91.64|92.93|91.63|2
1656853610000|2022-07-03 13:06:50|92.92|91.62|92.83|91.53|92.92|91.62|92.83|91.53|5
1656853630000|2022-07-03 13:07:10|92.82|91.52|92.81|91.51|92.82|91.52|92.81|91.51|2
1656853640000|2022-07-03 13:07:20|92.8|91.5|92.8|91.5|92.8|91.5|92.8|91.5|1
1656853650000|2022-07-03 13:07:30|92.78|91.48|92.74|91.44|92.78|91.48|92.73|91.43|8
1656853670000|2022-07-03 13:07:50|92.73|91.43|92.74|91.44|92.74|91.44|92.73|91.43|2
1656853690000|2022-07-03 13:08:10|92.73|91.43|92.74|91.44|92.74|91.44|92.73|91.43|2
1656853700000|2022-07-03 13:08:20|92.73|91.43|92.76|91.46|92.76|91.46|92.73|91.43|4
1656853710000|2022-07-03 13:08:30|92.77|91.47|92.77|91.47|92.77|91.47|92.76|91.46|3
1656853720000|2022-07-03 13:08:40|92.76|91.46|92.83|91.53|92.84|91.54|92.76|91.46|9
1656853730000|2022-07-03 13:08:50|92.84|91.54|92.89|91.59|92.89|91.59|92.84|91.54|7
1656853740000|2022-07-03 13:09:00|92.9|91.6|92.9|91.6|92.9|91.6|92.9|91.6|1
1656853760000|2022-07-03 13:09:20|92.91|91.61|92.88|91.58|92.91|91.61|92.88|91.58|4
1656853770000|2022-07-03 13:09:30|92.87|91.57|92.87|91.57|92.87|91.57|92.87|91.57|1
1656853780000|2022-07-03 13:09:40|92.9|91.6|92.86|91.56|92.91|91.61|92.86|91.56|7
1656853790000|2022-07-03 13:09:50|92.87|91.57|92.87|91.57|92.88|91.58|92.87|91.57|3
1656853800000|2022-07-03 13:10:00|92.89|91.59|92.87|91.57|92.89|91.59|92.87|91.57|2
1656853820000|2022-07-03 13:10:20|92.86|91.56|92.86|91.56|92.86|91.56|92.86|91.56|1
1656853840000|2022-07-03 13:10:40|92.87|91.57|92.86|91.56|92.87|91.57|92.86|91.56|2
1656853900000|2022-07-03 13:11:40|92.84|91.54|92.85|91.55|92.85|91.55|92.84|91.54|2
1656853910000|2022-07-03 13:11:50|92.84|91.54|92.84|91.54|92.84|91.54|92.84|91.54|1
1656853920000|2022-07-03 13:12:00|92.85|91.55|92.84|91.54|92.85|91.55|92.84|91.54|2
1656853980000|2022-07-03 13:13:00|92.82|91.52|92.83|91.53|92.83|91.53|92.82|91.52|2
1656853990000|2022-07-03 13:13:10|92.82|91.52|92.82|91.52|92.82|91.52|92.82|91.52|1
1656854000000|2022-07-03 13:13:20|92.81|91.51|92.77|91.47|92.81|91.51|92.75|91.45|10
1656854010000|2022-07-03 13:13:30|92.76|91.46|92.8|91.5|92.8|91.5|92.76|91.46|4
1656854020000|2022-07-03 13:13:40|92.79|91.49|92.79|91.49|92.79|91.49|92.78|91.48|5
1656854030000|2022-07-03 13:13:50|92.8|91.5|92.8|91.5|92.8|91.5|92.8|91.5|1
1656854050000|2022-07-03 13:14:10|92.79|91.49|92.75|91.45|92.79|91.49|92.75|91.45|11
1656854060000|2022-07-03 13:14:20|92.74|91.44|92.74|91.44|92.74|91.44|92.74|91.44|1
1656854080000|2022-07-03 13:14:40|92.73|91.43|92.71|91.41|92.73|91.43|92.71|91.41|3
1656854110000|2022-07-03 13:15:10|92.7|91.4|92.63|91.33|92.7|91.4|92.61|91.31|4
1656854120000|2022-07-03 13:15:20|92.62|91.32|92.59|91.29|92.62|91.32|92.58|91.28|5
1656854130000|2022-07-03 13:15:30|92.58|91.28|92.59|91.29|92.59|91.29|92.58|91.28|2
1656854140000|2022-07-03 13:15:40|92.58|91.28|92.5|91.2|92.58|91.28|92.5|91.2|4
1656854160000|2022-07-03 13:16:00|92.52|91.22|92.52|91.22|92.52|91.22|92.52|91.22|1
1656854170000|2022-07-03 13:16:10|92.53|91.23|92.53|91.23|92.55|91.25|92.53|91.23|4
1656854180000|2022-07-03 13:16:20|92.52|91.22|92.5|91.2|92.52|91.22|92.5|91.2|3
1656854190000|2022-07-03 13:16:30|92.51|91.21|92.5|91.2|92.51|91.21|92.49|91.19|3
1656854200000|2022-07-03 13:16:40|92.49|91.19|92.45|91.15|92.49|91.19|92.44|91.14|4
1656854210000|2022-07-03 13:16:50|92.44|91.14|92.45|91.15|92.45|91.15|92.39|91.09|8
1656854220000|2022-07-03 13:17:00|92.46|91.16|92.5|91.2|92.5|91.2|92.46|91.16|3
1656854240000|2022-07-03 13:17:20|92.49|91.19|92.48|91.18|92.49|91.19|92.48|91.18|2
1656854250000|2022-07-03 13:17:30|92.5|91.2|92.47|91.17|92.5|91.2|92.47|91.17|4
1656854260000|2022-07-03 13:17:40|92.42|91.12|92.43|91.13|92.43|91.13|92.42|91.12|2
1656854270000|2022-07-03 13:17:50|92.44|91.14|92.46|91.16|92.46|91.16|92.44|91.14|3
1656854280000|2022-07-03 13:18:00|92.47|91.17|92.5|91.2|92.51|91.21|92.47|91.17|4
1656854300000|2022-07-03 13:18:20|92.51|91.21|92.51|91.21|92.51|91.21|92.51|91.21|1
1656854310000|2022-07-03 13:18:30|92.5|91.2|92.5|91.2|92.5|91.2|92.5|91.2|1
1656854320000|2022-07-03 13:18:40|92.49|91.19|92.52|91.22|92.52|91.22|92.49|91.19|2
1656854330000|2022-07-03 13:18:50|92.53|91.23|92.52|91.22|92.53|91.23|92.5|91.2|5
1656854340000|2022-07-03 13:19:00|92.51|91.21|92.51|91.21|92.51|91.21|92.51|91.21|1
1656854350000|2022-07-03 13:19:10|92.5|91.2|92.52|91.22|92.52|91.22|92.49|91.19|3
1656854360000|2022-07-03 13:19:20|92.5|91.2|92.5|91.2|92.5|91.2|92.5|91.2|1
1656854440000|2022-07-03 13:20:40|92.51|91.21|92.5|91.2|92.51|91.21|92.5|91.2|2
1656854450000|2022-07-03 13:20:50|92.51|91.21|92.51|91.21|92.51|91.21|92.51|91.21|1
1656854460000|2022-07-03 13:21:00|92.52|91.22|92.54|91.24|92.54|91.24|92.52|91.22|3
1656854470000|2022-07-03 13:21:10|92.55|91.25|92.6|91.3|92.63|91.33|92.55|91.25|9
1656854480000|2022-07-03 13:21:20|92.59|91.29|92.57|91.27|92.59|91.29|92.56|91.26|3
1656854500000|2022-07-03 13:21:40|92.59|91.29|92.58|91.28|92.59|91.29|92.58|91.28|2
1656854510000|2022-07-03 13:21:50|92.61|91.31|92.61|91.31|92.62|91.32|92.6|91.3|6
1656854520000|2022-07-03 13:22:00|92.6|91.3|92.6|91.3|92.6|91.3|92.6|91.3|1
1656854530000|2022-07-03 13:22:10|92.61|91.31|92.65|91.35|92.65|91.35|92.61|91.31|4
1656854540000|2022-07-03 13:22:20|92.64|91.34|92.63|91.33|92.65|91.35|92.63|91.33|4
1656854560000|2022-07-03 13:22:40|92.64|91.34|92.65|91.35|92.66|91.36|92.64|91.34|4
1656854590000|2022-07-03 13:23:10|92.64|91.34|92.66|91.36|92.66|91.36|92.64|91.34|5
1656854600000|2022-07-03 13:23:20|92.65|91.35|92.65|91.35|92.66|91.36|92.65|91.35|5
1656854620000|2022-07-03 13:23:40|92.64|91.34|92.64|91.34|92.65|91.35|92.64|91.34|3
1656854650000|2022-07-03 13:24:10|92.63|91.33|92.62|91.32|92.63|91.33|92.6|91.3|4
1656854660000|2022-07-03 13:24:20|92.63|91.33|92.62|91.32|92.63|91.33|92.62|91.32|2
1656854680000|2022-07-03 13:24:40|92.63|91.33|92.64|91.34|92.64|91.34|92.63|91.33|2
1656854690000|2022-07-03 13:24:50|92.63|91.33|92.6|91.3|92.63|91.33|92.6|91.3|3
1656854700000|2022-07-03 13:25:00|92.61|91.31|92.61|91.31|92.61|91.31|92.61|91.31|1
1656854710000|2022-07-03 13:25:10|92.58|91.28|92.54|91.24|92.58|91.28|92.54|91.24|5
1656854720000|2022-07-03 13:25:20|92.55|91.25|92.55|91.25|92.55|91.25|92.55|91.25|1
1656854740000|2022-07-03 13:25:40|92.54|91.24|92.55|91.25|92.56|91.26|92.54|91.24|4
1656854750000|2022-07-03 13:25:50|92.54|91.24|92.54|91.24|92.54|91.24|92.54|91.24|1
1656854760000|2022-07-03 13:26:00|92.53|91.23|92.54|91.24|92.54|91.24|92.53|91.23|4
1656854770000|2022-07-03 13:26:10|92.55|91.25|92.59|91.29|92.6|91.3|92.55|91.25|4
1656854780000|2022-07-03 13:26:20|92.58|91.28|92.57|91.27|92.58|91.28|92.57|91.27|2
1656854800000|2022-07-03 13:26:40|92.58|91.28|92.58|91.28|92.58|91.28|92.58|91.28|1
1656854810000|2022-07-03 13:26:50|92.57|91.27|92.57|91.27|92.58|91.28|92.57|91.27|3
1656854820000|2022-07-03 13:27:00|92.58|91.28|92.58|91.28|92.58|91.28|92.58|91.28|1
1656854840000|2022-07-03 13:27:20|92.61|91.31|92.63|91.33|92.63|91.33|92.61|91.31|3
1656854850000|2022-07-03 13:27:30|92.64|91.34|92.63|91.33|92.64|91.34|92.63|91.33|2
1656854880000|2022-07-03 13:28:00|92.62|91.32|92.61|91.31|92.62|91.32|92.61|91.31|2
1656854890000|2022-07-03 13:28:10|92.6|91.3|92.6|91.3|92.6|91.3|92.6|91.3|1
1656854910000|2022-07-03 13:28:30|92.61|91.31|92.61|91.31|92.61|91.31|92.6|91.3|3
1656854920000|2022-07-03 13:28:40|92.6|91.3|92.6|91.3|92.64|91.34|92.6|91.3|8
1656854930000|2022-07-03 13:28:50|92.59|91.29|92.58|91.28|92.59|91.29|92.57|91.27|7
1656854940000|2022-07-03 13:29:00|92.59|91.29|92.59|91.29|92.6|91.3|92.59|91.29|3
1656854950000|2022-07-03 13:29:10|92.61|91.31|92.6|91.3|92.61|91.31|92.6|91.3|2
1656854970000|2022-07-03 13:29:30|92.61|91.31|92.6|91.3|92.61|91.31|92.59|91.29|3
1656854980000|2022-07-03 13:29:40|92.61|91.31|92.6|91.3|92.61|91.31|92.6|91.3|2
1656854990000|2022-07-03 13:29:50|92.59|91.29|92.59|91.29|92.59|91.29|92.58|91.28|3
1656855000000|2022-07-03 13:30:00|92.58|91.28|92.55|91.25|92.58|91.28|92.54|91.24|5
1656855010000|2022-07-03 13:30:10|92.56|91.26|92.58|91.28|92.59|91.29|92.56|91.26|5
1656855030000|2022-07-03 13:30:30|92.57|91.27|92.55|91.25|92.57|91.27|92.55|91.25|5
1656855060000|2022-07-03 13:31:00|92.56|91.26|92.61|91.31|92.61|91.31|92.56|91.26|4
1656855070000|2022-07-03 13:31:10|92.6|91.3|92.59|91.29|92.6|91.3|92.59|91.29|2
1656855090000|2022-07-03 13:31:30|92.6|91.3|92.63|91.33|92.63|91.33|92.6|91.3|3
1656855100000|2022-07-03 13:31:40|92.62|91.32|92.64|91.34|92.64|91.34|92.62|91.32|3
1656855150000|2022-07-03 13:32:30|92.63|91.33|92.63|91.33|92.63|91.33|92.63|91.33|1
1656855170000|2022-07-03 13:32:50|92.64|91.34|92.64|91.34|92.65|91.35|92.64|91.34|3
1656855180000|2022-07-03 13:33:00|92.65|91.35|92.65|91.35|92.66|91.36|92.65|91.35|3
1656855190000|2022-07-03 13:33:10|92.63|91.33|92.63|91.33|92.64|91.34|92.63|91.33|3
1656855200000|2022-07-03 13:33:20|92.61|91.31|92.62|91.32|92.62|91.32|92.61|91.31|2
1656855220000|2022-07-03 13:33:40|92.61|91.31|92.59|91.29|92.61|91.31|92.58|91.28|3
1656855230000|2022-07-03 13:33:50|92.6|91.3|92.58|91.28|92.6|91.3|92.57|91.27|4
1656855240000|2022-07-03 13:34:00|92.57|91.27|92.54|91.24|92.58|91.28|92.54|91.24|4
1656855250000|2022-07-03 13:34:10|92.53|91.23|92.45|91.15|92.53|91.23|92.45|91.15|10
1656855260000|2022-07-03 13:34:20|92.44|91.14|92.44|91.14|92.45|91.15|92.43|91.13|5
1656855270000|2022-07-03 13:34:30|92.43|91.13|92.44|91.14|92.44|91.14|92.43|91.13|4
1656855280000|2022-07-03 13:34:40|92.45|91.15|92.45|91.15|92.46|91.16|92.45|91.15|3
1656855290000|2022-07-03 13:34:50|92.46|91.16|92.49|91.19|92.5|91.2|92.46|91.16|5
1656855300000|2022-07-03 13:35:00|92.5|91.2|92.52|91.22|92.54|91.24|92.5|91.2|5
1656855310000|2022-07-03 13:35:10|92.51|91.21|92.48|91.18|92.51|91.21|92.48|91.18|4
1656855320000|2022-07-03 13:35:20|92.49|91.19|92.44|91.14|92.49|91.19|92.44|91.14|6
1656855330000|2022-07-03 13:35:30|92.45|91.15|92.45|91.15|92.45|91.15|92.44|91.14|3
1656855340000|2022-07-03 13:35:40|92.46|91.16|92.47|91.17|92.52|91.22|92.46|91.16|8
1656855350000|2022-07-03 13:35:50|92.48|91.18|92.48|91.18|92.49|91.19|92.48|91.18|3
1656855360000|2022-07-03 13:36:00|92.47|91.17|92.47|91.17|92.47|91.17|92.46|91.16|5
1656855370000|2022-07-03 13:36:10|92.46|91.16|92.46|91.16|92.46|91.16|92.46|91.16|1
1656855380000|2022-07-03 13:36:20|92.47|91.17|92.46|91.16|92.47|91.17|92.46|91.16|2
1656855390000|2022-07-03 13:36:30|92.47|91.17|92.47|91.17|92.47|91.17|92.46|91.16|3
1656855400000|2022-07-03 13:36:40|92.46|91.16|92.46|91.16|92.46|91.16|92.46|91.16|1
1656855410000|2022-07-03 13:36:50|92.45|91.15|92.47|91.17|92.47|91.17|92.45|91.15|3
1656855420000|2022-07-03 13:37:00|92.48|91.18|92.46|91.16|92.51|91.21|92.46|91.16|7
1656855430000|2022-07-03 13:37:10|92.45|91.15|92.4|91.1|92.45|91.15|92.38|91.08|8
1656855440000|2022-07-03 13:37:20|92.42|91.12|92.43|91.13|92.44|91.14|92.4|91.1|10
1656855450000|2022-07-03 13:37:30|92.42|91.12|92.4|91.1|92.42|91.12|92.4|91.1|3
1656855460000|2022-07-03 13:37:40|92.41|91.11|92.41|91.11|92.41|91.11|92.4|91.1|5
1656855470000|2022-07-03 13:37:50|92.4|91.1|92.46|91.16|92.47|91.17|92.39|91.09|8
1656855480000|2022-07-03 13:38:00|92.48|91.18|92.47|91.17|92.5|91.2|92.47|91.17|7
1656855490000|2022-07-03 13:38:10|92.46|91.16|92.39|91.09|92.46|91.16|92.39|91.09|6
1656855500000|2022-07-03 13:38:20|92.33|91.03|92.32|91.02|92.33|91.03|92.31|91.01|4
1656855510000|2022-07-03 13:38:30|92.31|91.01|92.3|91|92.32|91.02|92.28|90.98|7
1656855520000|2022-07-03 13:38:40|92.29|90.99|92.21|90.91|92.29|90.99|92.21|90.91|7
1656855530000|2022-07-03 13:38:50|92.17|90.87|92.06|90.76|92.17|90.87|92.04|90.74|11
1656855540000|2022-07-03 13:39:00|92.07|90.77|92.1|90.8|92.11|90.81|92.05|90.75|7
1656855550000|2022-07-03 13:39:10|92.09|90.79|92.19|90.89|92.21|90.91|92.09|90.79|10
1656855560000|2022-07-03 13:39:20|92.18|90.88|92.25|90.95|92.3|91|92.18|90.88|15
1656855570000|2022-07-03 13:39:30|92.24|90.94|92.22|90.92|92.24|90.94|92.21|90.91|5
1656855580000|2022-07-03 13:39:40|92.23|90.93|92.23|90.93|92.23|90.93|92.22|90.92|3
1656855590000|2022-07-03 13:39:50|92.25|90.95|92.24|90.94|92.25|90.95|92.24|90.94|2
1656855600000|2022-07-03 13:40:00|92.26|90.96|92.25|90.95|92.26|90.96|92.25|90.95|2
1656855610000|2022-07-03 13:40:10|92.24|90.94|92.23|90.93|92.24|90.94|92.23|90.93|2
1656855620000|2022-07-03 13:40:20|92.22|90.92|92.22|90.92|92.22|90.92|92.21|90.91|3
1656855630000|2022-07-03 13:40:30|92.21|90.91|92.21|90.91|92.22|90.92|92.21|90.91|3
1656855640000|2022-07-03 13:40:40|92.2|90.9|92.21|90.91|92.21|90.91|92.2|90.9|2
1656855650000|2022-07-03 13:40:50|92.22|90.92|92.22|90.92|92.22|90.92|92.22|90.92|1
1656855660000|2022-07-03 13:41:00|92.24|90.94|92.2|90.9|92.24|90.94|92.2|90.9|5
1656855670000|2022-07-03 13:41:10|92.19|90.89|92.17|90.87|92.19|90.89|92.17|90.87|3
1656855680000|2022-07-03 13:41:20|92.16|90.86|92.19|90.89|92.19|90.89|92.16|90.86|4
1656855690000|2022-07-03 13:41:30|92.18|90.88|92.18|90.88|92.18|90.88|92.18|90.88|1
1656855700000|2022-07-03 13:41:40|92.17|90.87|92.18|90.88|92.19|90.89|92.17|90.87|4
1656855710000|2022-07-03 13:41:50|92.17|90.87|92.17|90.87|92.18|90.88|92.16|90.86|6
1656855720000|2022-07-03 13:42:00|92.18|90.88|92.2|90.9|92.23|90.93|92.18|90.88|5
1656855730000|2022-07-03 13:42:10|92.21|90.91|92.21|90.91|92.21|90.91|92.21|90.91|1
1656855740000|2022-07-03 13:42:20|92.24|90.94|92.26|90.96|92.27|90.97|92.24|90.94|6
1656855750000|2022-07-03 13:42:30|92.25|90.95|92.25|90.95|92.25|90.95|92.24|90.94|3
1656855760000|2022-07-03 13:42:40|92.24|90.94|92.27|90.97|92.27|90.97|92.24|90.94|2
1656855770000|2022-07-03 13:42:50|92.26|90.96|92.31|91.01|92.31|91.01|92.26|90.96|4
1656855790000|2022-07-03 13:43:10|92.3|91|92.3|91|92.3|91|92.3|91|1
1656855800000|2022-07-03 13:43:20|92.31|91.01|92.31|91.01|92.32|91.02|92.31|91.01|3
1656855820000|2022-07-03 13:43:40|92.32|91.02|92.31|91.01|92.32|91.02|92.31|91.01|2
1656855830000|2022-07-03 13:43:50|92.32|91.02|92.32|91.02|92.32|91.02|92.32|91.02|1
1656855850000|2022-07-03 13:44:10|92.34|91.04|92.32|91.02|92.35|91.05|92.32|91.02|4
1656855870000|2022-07-03 13:44:30|92.33|91.03|92.33|91.03|92.33|91.03|92.32|91.02|3
1656855880000|2022-07-03 13:44:40|92.34|91.04|92.34|91.04|92.34|91.04|92.34|91.04|1
1656855890000|2022-07-03 13:44:50|92.35|91.05|92.39|91.09|92.41|91.11|92.35|91.05|3
1656855900000|2022-07-03 13:45:00|92.4|91.1|92.42|91.12|92.43|91.13|92.38|91.08|12
1656855910000|2022-07-03 13:45:10|92.41|91.11|92.44|91.14|92.44|91.14|92.41|91.11|3
1656855920000|2022-07-03 13:45:20|92.45|91.15|92.44|91.14|92.45|91.15|92.44|91.14|2
1656855930000|2022-07-03 13:45:30|92.43|91.13|92.43|91.13|92.43|91.13|92.43|91.13|1
1656855940000|2022-07-03 13:45:40|92.42|91.12|92.42|91.12|92.42|91.12|92.41|91.11|3
1656855950000|2022-07-03 13:45:50|92.41|91.11|92.41|91.11|92.44|91.14|92.41|91.11|7
1656855960000|2022-07-03 13:46:00|92.39|91.09|92.37|91.07|92.4|91.1|92.37|91.07|4
1656855970000|2022-07-03 13:46:10|92.36|91.06|92.36|91.06|92.36|91.06|92.35|91.05|3
1656855980000|2022-07-03 13:46:20|92.35|91.05|92.35|91.05|92.35|91.05|92.35|91.05|1
1656855990000|2022-07-03 13:46:30|92.36|91.06|92.36|91.06|92.36|91.06|92.36|91.06|1
1656856000000|2022-07-03 13:46:40|92.35|91.05|92.35|91.05|92.35|91.05|92.35|91.05|1
1656856010000|2022-07-03 13:46:50|92.36|91.06|92.35|91.05|92.36|91.06|92.35|91.05|2
1656856020000|2022-07-03 13:47:00|92.29|90.99|92.28|90.98|92.29|90.99|92.28|90.98|2
1656856030000|2022-07-03 13:47:10|92.27|90.97|92.28|90.98|92.28|90.98|92.27|90.97|2
1656856040000|2022-07-03 13:47:20|92.3|91|92.24|90.94|92.3|91|92.24|90.94|6
1656856050000|2022-07-03 13:47:30|92.26|90.96|92.28|90.98|92.28|90.98|92.26|90.96|4
1656856060000|2022-07-03 13:47:40|92.27|90.97|92.27|90.97|92.27|90.97|92.27|90.97|1
1656856070000|2022-07-03 13:47:50|92.26|90.96|92.25|90.95|92.27|90.97|92.25|90.95|3
1656856080000|2022-07-03 13:48:00|92.24|90.94|92.26|90.96|92.26|90.96|92.24|90.94|3
1656856090000|2022-07-03 13:48:10|92.25|90.95|92.25|90.95|92.25|90.95|92.25|90.95|1
1656856100000|2022-07-03 13:48:20|92.24|90.94|92.24|90.94|92.24|90.94|92.24|90.94|1
1656856110000|2022-07-03 13:48:30|92.23|90.93|92.19|90.89|92.23|90.93|92.19|90.89|5
1656856120000|2022-07-03 13:48:40|92.2|90.9|92.17|90.87|92.2|90.9|92.16|90.86|6
1656856130000|2022-07-03 13:48:50|92.22|90.92|92.21|90.91|92.22|90.92|92.2|90.9|4
1656856140000|2022-07-03 13:49:00|92.2|90.9|92.2|90.9|92.21|90.91|92.2|90.9|3
1656856150000|2022-07-03 13:49:10|92.22|90.92|92.22|90.92|92.23|90.93|92.21|90.91|5
1656856160000|2022-07-03 13:49:20|92.23|90.93|92.21|90.91|92.23|90.93|92.21|90.91|5
1656856170000|2022-07-03 13:49:30|92.2|90.9|92.18|90.88|92.21|90.91|92.18|90.88|5
1656856180000|2022-07-03 13:49:40|92.19|90.89|92.19|90.89|92.21|90.91|92.19|90.89|8
1656856190000|2022-07-03 13:49:50|92.18|90.88|92.18|90.88|92.19|90.89|92.18|90.88|3
1656856200000|2022-07-03 13:50:00|92.17|90.87|92.17|90.87|92.17|90.87|92.17|90.87|1
1656856210000|2022-07-03 13:50:10|92.18|90.88|92.18|90.88|92.18|90.88|92.18|90.88|1
1656856230000|2022-07-03 13:50:30|92.17|90.87|92.22|90.92|92.22|90.92|92.17|90.87|6
1656856250000|2022-07-03 13:50:50|92.23|90.93|92.22|90.92|92.23|90.93|92.22|90.92|4
1656856260000|2022-07-03 13:51:00|92.25|90.95|92.23|90.93|92.25|90.95|92.23|90.93|3
1656856270000|2022-07-03 13:51:10|92.22|90.92|92.09|90.79|92.23|90.93|92.07|90.77|16
1656856280000|2022-07-03 13:51:20|92.08|90.78|92.1|90.8|92.1|90.8|92.08|90.78|5
1656856290000|2022-07-03 13:51:30|92.06|90.76|92.05|90.75|92.07|90.77|92.04|90.74|6
1656856300000|2022-07-03 13:51:40|92.04|90.74|92.02|90.72|92.04|90.74|92.02|90.72|3
1656856310000|2022-07-03 13:51:50|92.04|90.74|92.02|90.72|92.06|90.76|92.02|90.72|7
1656856320000|2022-07-03 13:52:00|92.03|90.73|92.04|90.74|92.05|90.75|92.03|90.73|4
1656856330000|2022-07-03 13:52:10|92.07|90.77|92.05|90.75|92.07|90.77|92.05|90.75|3
1656856340000|2022-07-03 13:52:20|92.04|90.74|92.04|90.74|92.04|90.74|92.04|90.74|1
1656856350000|2022-07-03 13:52:30|92.05|90.75|92.05|90.75|92.05|90.75|92.05|90.75|1
1656856360000|2022-07-03 13:52:40|92.04|90.74|92.04|90.74|92.04|90.74|92.04|90.74|1
1656856370000|2022-07-03 13:52:50|92.06|90.76|92.06|90.76|92.06|90.76|92.06|90.76|1
1656856380000|2022-07-03 13:53:00|92.04|90.74|92.04|90.74|92.04|90.74|92.04|90.74|1
1656856410000|2022-07-03 13:53:30|92.06|90.76|92.06|90.76|92.06|90.76|92.06|90.76|1
1656856420000|2022-07-03 13:53:40|92.04|90.74|92.06|90.76|92.06|90.76|92.04|90.74|4
1656856430000|2022-07-03 13:53:50|92.07|90.77|92.06|90.76|92.07|90.77|92.06|90.76|2
1656856440000|2022-07-03 13:54:00|92.05|90.75|92.06|90.76|92.06|90.76|92.04|90.74|4
1656856450000|2022-07-03 13:54:10|92.05|90.75|92.05|90.75|92.06|90.76|92.05|90.75|3
1656856460000|2022-07-03 13:54:20|92.06|90.76|92.04|90.74|92.06|90.76|92.04|90.74|2
1656856470000|2022-07-03 13:54:30|92.03|90.73|92.04|90.74|92.04|90.74|92.03|90.73|2
1656856480000|2022-07-03 13:54:40|92.05|90.75|92.04|90.74|92.05|90.75|92.04|90.74|2
1656856490000|2022-07-03 13:54:50|92.05|90.75|92.05|90.75|92.06|90.76|92.05|90.75|3
1656856500000|2022-07-03 13:55:00|92.04|90.74|92.05|90.75|92.05|90.75|92.04|90.74|2
1656856510000|2022-07-03 13:55:10|92.04|90.74|92.04|90.74|92.04|90.74|92.04|90.74|1
1656856530000|2022-07-03 13:55:30|92.06|90.76|92.06|90.76|92.06|90.76|92.06|90.76|1
1656856540000|2022-07-03 13:55:40|92.07|90.77|92.07|90.77|92.07|90.77|92.07|90.77|1
1656856550000|2022-07-03 13:55:50|92.05|90.75|92.09|90.79|92.09|90.79|92.05|90.75|3
1656856560000|2022-07-03 13:56:00|92.1|90.8|92.1|90.8|92.1|90.8|92.08|90.78|4
1656856580000|2022-07-03 13:56:20|92.12|90.82|92.12|90.82|92.12|90.82|92.12|90.82|1
1656856600000|2022-07-03 13:56:40|92.14|90.84|92.13|90.83|92.14|90.84|92.13|90.83|2
1656856610000|2022-07-03 13:56:50|92.15|90.85|92.14|90.84|92.15|90.85|92.14|90.84|2
1656856620000|2022-07-03 13:57:00|92.13|90.83|92.14|90.84|92.14|90.84|92.13|90.83|2
1656856640000|2022-07-03 13:57:20|92.12|90.82|92.12|90.82|92.12|90.82|92.12|90.82|1
1656856650000|2022-07-03 13:57:30|92.11|90.81|92.11|90.81|92.11|90.81|92.11|90.81|1
1656856660000|2022-07-03 13:57:40|92.1|90.8|92.1|90.8|92.1|90.8|92.1|90.8|1
1656856690000|2022-07-03 13:58:10|92.11|90.81|92.11|90.81|92.11|90.81|92.11|90.81|1
1656856750000|2022-07-03 13:59:10|92.1|90.8|92.08|90.78|92.1|90.8|92.08|90.78|5
1656856760000|2022-07-03 13:59:20|92.1|90.8|92.09|90.79|92.1|90.8|92.09|90.79|2
1656856770000|2022-07-03 13:59:30|92.08|90.78|92.07|90.77|92.08|90.78|92.07|90.77|2
1656856780000|2022-07-03 13:59:40|92.08|90.78|92.06|90.76|92.08|90.78|92.06|90.76|3
1656856790000|2022-07-03 13:59:50|92.07|90.77|92.07|90.77|92.07|90.77|92.07|90.77|1
1656856800000|2022-07-03 14:00:00|92.06|90.76|92.06|90.76|92.06|90.76|92.05|90.75|3
1656856840000|2022-07-03 14:00:40|92.07|90.77|92.07|90.77|92.07|90.77|92.07|90.77|1
1656856850000|2022-07-03 14:00:50|92.08|90.78|92.07|90.77|92.08|90.78|92.07|90.77|2
1656856860000|2022-07-03 14:01:00|92.08|90.78|92.08|90.78|92.08|90.78|92.08|90.78|1
1656856870000|2022-07-03 14:01:10|92.09|90.79|92.07|90.77|92.1|90.8|92.07|90.77|5
1656856930000|2022-07-03 14:02:10|92.06|90.76|92.06|90.76|92.06|90.76|92.06|90.76|1
1656856940000|2022-07-03 14:02:20|92.05|90.75|92.05|90.75|92.05|90.75|92.04|90.74|3
1656856950000|2022-07-03 14:02:30|92.04|90.74|92.02|90.72|92.04|90.74|92.01|90.71|5
1656856960000|2022-07-03 14:02:40|92.01|90.71|91.99|90.69|92.01|90.71|91.99|90.69|3
1656856970000|2022-07-03 14:02:50|92|90.7|91.99|90.69|92|90.7|91.99|90.69|2
1656856980000|2022-07-03 14:03:00|92|90.7|91.9|90.6|92|90.7|91.9|90.6|14
1656856990000|2022-07-03 14:03:10|91.89|90.59|91.96|90.66|91.96|90.66|91.87|90.57|7
1656857000000|2022-07-03 14:03:20|91.97|90.67|91.98|90.68|91.98|90.68|91.97|90.67|4
1656857010000|2022-07-03 14:03:30|91.99|90.69|92.16|90.86|92.16|90.86|91.99|90.69|13
1656857020000|2022-07-03 14:03:40|92.15|90.85|92.19|90.89|92.19|90.89|92.15|90.85|7
1656857030000|2022-07-03 14:03:50|92.18|90.88|92.18|90.88|92.18|90.88|92.18|90.88|1
1656857040000|2022-07-03 14:04:00|92.19|90.89|92.32|91.02|92.32|91.02|92.18|90.88|5
1656857050000|2022-07-03 14:04:10|92.33|91.03|92.26|90.96|92.34|91.04|92.26|90.96|11
1656857060000|2022-07-03 14:04:20|92.25|90.95|92.26|90.96|92.27|90.97|92.25|90.95|11
1656857080000|2022-07-03 14:04:40|92.25|90.95|92.31|91.01|92.33|91.03|92.25|90.95|5
1656857090000|2022-07-03 14:04:50|92.3|91|92.29|90.99|92.3|91|92.28|90.98|4
1656857100000|2022-07-03 14:05:00|92.28|90.98|92.27|90.97|92.28|90.98|92.27|90.97|2
1656857110000|2022-07-03 14:05:10|92.28|90.98|92.28|90.98|92.28|90.98|92.28|90.98|1
1656857120000|2022-07-03 14:05:20|92.27|90.97|92.27|90.97|92.27|90.97|92.27|90.97|1
1656857130000|2022-07-03 14:05:30|92.26|90.96|92.26|90.96|92.26|90.96|92.25|90.95|3
1656857150000|2022-07-03 14:05:50|92.25|90.95|92.25|90.95|92.25|90.95|92.25|90.95|1
1656857160000|2022-07-03 14:06:00|92.27|90.97|92.28|90.98|92.28|90.98|92.27|90.97|2
1656857170000|2022-07-03 14:06:10|92.27|90.97|92.27|90.97|92.27|90.97|92.26|90.96|3
1656857180000|2022-07-03 14:06:20|92.3|91|92.26|90.96|92.31|91.01|92.26|90.96|5
1656857190000|2022-07-03 14:06:30|92.27|90.97|92.3|91|92.3|91|92.27|90.97|4
1656857200000|2022-07-03 14:06:40|92.28|90.98|92.35|91.05|92.36|91.06|92.28|90.98|9
1656857210000|2022-07-03 14:06:50|92.34|91.04|92.34|91.04|92.34|91.04|92.33|91.03|3
1656857220000|2022-07-03 14:07:00|92.33|91.03|92.28|90.98|92.33|91.03|92.28|90.98|4
1656857230000|2022-07-03 14:07:10|92.27|90.97|92.31|91.01|92.31|91.01|92.27|90.97|2
1656857240000|2022-07-03 14:07:20|92.3|91|92.31|91.01|92.31|91.01|92.3|91|4
1656857250000|2022-07-03 14:07:30|92.3|91|92.27|90.97|92.3|91|92.27|90.97|4
1656857260000|2022-07-03 14:07:40|92.28|90.98|92.28|90.98|92.28|90.98|92.28|90.98|1
1656857270000|2022-07-03 14:07:50|92.27|90.97|92.27|90.97|92.27|90.97|92.27|90.97|1
1656857280000|2022-07-03 14:08:00|92.23|90.93|92.23|90.93|92.23|90.93|92.23|90.93|1
1656857290000|2022-07-03 14:08:10|92.24|90.94|92.24|90.94|92.25|90.95|92.24|90.94|3
1656857310000|2022-07-03 14:08:30|92.25|90.95|92.25|90.95|92.25|90.95|92.25|90.95|1
1656857320000|2022-07-03 14:08:40|92.24|90.94|92.25|90.95|92.25|90.95|92.24|90.94|2
1656857330000|2022-07-03 14:08:50|92.26|90.96|92.26|90.96|92.26|90.96|92.26|90.96|1
1656857370000|2022-07-03 14:09:30|92.25|90.95|92.26|90.96|92.26|90.96|92.25|90.95|2
1656857380000|2022-07-03 14:09:40|92.25|90.95|92.25|90.95|92.25|90.95|92.25|90.95|1
1656857410000|2022-07-03 14:10:10|92.26|90.96|92.26|90.96|92.26|90.96|92.26|90.96|1
1656857420000|2022-07-03 14:10:20|92.27|90.97|92.26|90.96|92.27|90.97|92.26|90.96|2
1656857430000|2022-07-03 14:10:30|92.27|90.97|92.29|90.99|92.3|91|92.26|90.96|4
1656857440000|2022-07-03 14:10:40|92.28|90.98|92.29|90.99|92.29|90.99|92.28|90.98|2
1656857450000|2022-07-03 14:10:50|92.3|91|92.3|91|92.33|91.03|92.3|91|6
1656857460000|2022-07-03 14:11:00|92.29|90.99|92.28|90.98|92.29|90.99|92.28|90.98|2
1656857470000|2022-07-03 14:11:10|92.29|90.99|92.27|90.97|92.29|90.99|92.27|90.97|4
1656857500000|2022-07-03 14:11:40|92.29|90.99|92.29|90.99|92.29|90.99|92.28|90.98|3
1656857530000|2022-07-03 14:12:10|92.28|90.98|92.27|90.97|92.28|90.98|92.27|90.97|2
1656857550000|2022-07-03 14:12:30|92.26|90.96|92.26|90.96|92.26|90.96|92.25|90.95|3
1656857560000|2022-07-03 14:12:40|92.25|90.95|92.25|90.95|92.25|90.95|92.25|90.95|1
1656857570000|2022-07-03 14:12:50|92.26|90.96|92.26|90.96|92.26|90.96|92.26|90.96|1
1656857580000|2022-07-03 14:13:00|92.25|90.95|92.25|90.95|92.25|90.95|92.25|90.95|1
1656857600000|2022-07-03 14:13:20|92.26|90.96|92.27|90.97|92.27|90.97|92.26|90.96|2
1656857610000|2022-07-03 14:13:30|92.28|90.98|92.31|91.01|92.32|91.02|92.28|90.98|3
1656857640000|2022-07-03 14:14:00|92.32|91.02|92.31|91.01|92.32|91.02|92.31|91.01|2
1656857660000|2022-07-03 14:14:20|92.32|91.02|92.31|91.01|92.32|91.02|92.31|91.01|2
1656857670000|2022-07-03 14:14:30|92.32|91.02|92.31|91.01|92.32|91.02|92.31|91.01|2
1656857680000|2022-07-03 14:14:40|92.3|91|92.28|90.98|92.3|91|92.28|90.98|3
1656857690000|2022-07-03 14:14:50|92.29|90.99|92.38|91.08|92.4|91.1|92.29|90.99|11
1656857700000|2022-07-03 14:15:00|92.41|91.11|92.41|91.11|92.45|91.15|92.41|91.11|7
1656857710000|2022-07-03 14:15:10|92.4|91.1|92.36|91.06|92.4|91.1|92.36|91.06|6
1656857720000|2022-07-03 14:15:20|92.37|91.07|92.39|91.09|92.4|91.1|92.37|91.07|4
1656857760000|2022-07-03 14:16:00|92.38|91.08|92.37|91.07|92.38|91.08|92.37|91.07|2
1656857780000|2022-07-03 14:16:20|92.36|91.06|92.36|91.06|92.36|91.06|92.36|91.06|1
1656857790000|2022-07-03 14:16:30|92.37|91.07|92.36|91.06|92.37|91.07|92.36|91.06|4
1656857800000|2022-07-03 14:16:40|92.37|91.07|92.38|91.08|92.38|91.08|92.37|91.07|2
1656857820000|2022-07-03 14:17:00|92.37|91.07|92.37|91.07|92.38|91.08|92.37|91.07|3
1656857830000|2022-07-03 14:17:10|92.36|91.06|92.36|91.06|92.36|91.06|92.36|91.06|1
1656857860000|2022-07-03 14:17:40|92.37|91.07|92.38|91.08|92.38|91.08|92.37|91.07|2
1656857870000|2022-07-03 14:17:50|92.37|91.07|92.36|91.06|92.37|91.07|92.36|91.06|2
1656857880000|2022-07-03 14:18:00|92.35|91.05|92.35|91.05|92.35|91.05|92.35|91.05|1
1656857910000|2022-07-03 14:18:30|92.36|91.06|92.43|91.13|92.43|91.13|92.36|91.06|9
1656857920000|2022-07-03 14:18:40|92.42|91.12|92.42|91.12|92.42|91.12|92.42|91.12|1
1656857930000|2022-07-03 14:18:50|92.43|91.13|92.43|91.13|92.44|91.14|92.43|91.13|5
1656857940000|2022-07-03 14:19:00|92.41|91.11|92.38|91.08|92.41|91.11|92.38|91.08|3
1656857950000|2022-07-03 14:19:10|92.39|91.09|92.4|91.1|92.46|91.16|92.39|91.09|9
1656857960000|2022-07-03 14:19:20|92.41|91.11|92.41|91.11|92.41|91.11|92.37|91.07|6
1656857970000|2022-07-03 14:19:30|92.4|91.1|92.41|91.11|92.43|91.13|92.39|91.09|7
1656857980000|2022-07-03 14:19:40|92.4|91.1|92.4|91.1|92.4|91.1|92.4|91.1|1
1656857990000|2022-07-03 14:19:50|92.41|91.11|92.4|91.1|92.41|91.11|92.4|91.1|2
1656858000000|2022-07-03 14:20:00|92.38|91.08|92.39|91.09|92.39|91.09|92.38|91.08|2
1656858010000|2022-07-03 14:20:10|92.38|91.08|92.38|91.08|92.39|91.09|92.36|91.06|6
1656858020000|2022-07-03 14:20:20|92.39|91.09|92.39|91.09|92.4|91.1|92.39|91.09|3
1656858030000|2022-07-03 14:20:30|92.4|91.1|92.42|91.12|92.44|91.14|92.4|91.1|7
1656858040000|2022-07-03 14:20:40|92.41|91.11|92.42|91.12|92.42|91.12|92.4|91.1|4
1656858050000|2022-07-03 14:20:50|92.43|91.13|92.52|91.22|92.52|91.22|92.43|91.13|9
1656858060000|2022-07-03 14:21:00|92.54|91.24|92.52|91.22|92.54|91.24|92.52|91.22|3
1656858070000|2022-07-03 14:21:10|92.51|91.21|92.51|91.21|92.51|91.21|92.51|91.21|1
1656858110000|2022-07-03 14:21:50|92.52|91.22|92.52|91.22|92.52|91.22|92.52|91.22|1
1656858120000|2022-07-03 14:22:00|92.51|91.21|92.51|91.21|92.51|91.21|92.5|91.2|3
1656858130000|2022-07-03 14:22:10|92.5|91.2|92.51|91.21|92.51|91.21|92.5|91.2|2
1656858140000|2022-07-03 14:22:20|92.5|91.2|92.51|91.21|92.51|91.21|92.5|91.2|4
1656858150000|2022-07-03 14:22:30|92.52|91.22|92.51|91.21|92.52|91.22|92.51|91.21|4
1656858160000|2022-07-03 14:22:40|92.52|91.22|92.57|91.27|92.57|91.27|92.52|91.22|4
1656858180000|2022-07-03 14:23:00|92.56|91.26|92.57|91.27|92.57|91.27|92.56|91.26|2
1656858200000|2022-07-03 14:23:20|92.54|91.24|92.55|91.25|92.55|91.25|92.54|91.24|4
1656858210000|2022-07-03 14:23:30|92.56|91.26|92.56|91.26|92.56|91.26|92.56|91.26|1
1656858220000|2022-07-03 14:23:40|92.57|91.27|92.57|91.27|92.57|91.27|92.57|91.27|1
1656858240000|2022-07-03 14:24:00|92.58|91.28|92.62|91.32|92.62|91.32|92.58|91.28|3
1656858250000|2022-07-03 14:24:10|92.63|91.33|92.65|91.35|92.67|91.37|92.63|91.33|9
1656858260000|2022-07-03 14:24:20|92.64|91.34|92.58|91.28|92.64|91.34|92.58|91.28|4
1656858270000|2022-07-03 14:24:30|92.59|91.29|92.56|91.26|92.61|91.31|92.56|91.26|6
1656858280000|2022-07-03 14:24:40|92.55|91.25|92.54|91.24|92.55|91.25|92.53|91.23|3
1656858290000|2022-07-03 14:24:50|92.55|91.25|92.56|91.26|92.56|91.26|92.55|91.25|2
1656858300000|2022-07-03 14:25:00|92.57|91.27|92.57|91.27|92.57|91.27|92.57|91.27|1
1656858310000|2022-07-03 14:25:10|92.58|91.28|92.56|91.26|92.58|91.28|92.55|91.25|4
1656858320000|2022-07-03 14:25:20|92.55|91.25|92.56|91.26|92.56|91.26|92.55|91.25|4
1656858330000|2022-07-03 14:25:30|92.55|91.25|92.55|91.25|92.55|91.25|92.55|91.25|1
1656858340000|2022-07-03 14:25:40|92.56|91.26|92.55|91.25|92.56|91.26|92.55|91.25|2
1656858420000|2022-07-03 14:27:00|92.53|91.23|92.53|91.23|92.53|91.23|92.53|91.23|1
1656858430000|2022-07-03 14:27:10|92.54|91.24|92.53|91.23|92.54|91.24|92.53|91.23|2
1656858450000|2022-07-03 14:27:30|92.54|91.24|92.54|91.24|92.54|91.24|92.54|91.24|1
1656858490000|2022-07-03 14:28:10|92.55|91.25|92.55|91.25|92.55|91.25|92.55|91.25|1
1656858500000|2022-07-03 14:28:20|92.54|91.24|92.55|91.25|92.55|91.25|92.54|91.24|2
1656858530000|2022-07-03 14:28:50|92.54|91.24|92.54|91.24|92.54|91.24|92.54|91.24|1
1656858540000|2022-07-03 14:29:00|92.53|91.23|92.53|91.23|92.53|91.23|92.53|91.23|1
1656858550000|2022-07-03 14:29:10|92.54|91.24|92.55|91.25|92.55|91.25|92.54|91.24|2
1656858590000|2022-07-03 14:29:50|92.54|91.24|92.54|91.24|92.54|91.24|92.54|91.24|1
1656858600000|2022-07-03 14:30:00|92.53|91.23|92.54|91.24|92.54|91.24|92.53|91.23|2
1656858650000|2022-07-03 14:30:50|92.53|91.23|92.53|91.23|92.53|91.23|92.53|91.23|1
1656858670000|2022-07-03 14:31:10|92.54|91.24|92.54|91.24|92.54|91.24|92.54|91.24|1
1656858690000|2022-07-03 14:31:30|92.55|91.25|92.55|91.25|92.55|91.25|92.55|91.25|1
1656858760000|2022-07-03 14:32:40|92.56|91.26|92.61|91.31|92.62|91.32|92.56|91.26|7
1656858770000|2022-07-03 14:32:50|92.63|91.33|92.64|91.34|92.65|91.35|92.63|91.33|4
1656858800000|2022-07-03 14:33:20|92.65|91.35|92.64|91.34|92.65|91.35|92.64|91.34|2
1656858810000|2022-07-03 14:33:30|92.65|91.35|92.65|91.35|92.65|91.35|92.65|91.35|1
1656858820000|2022-07-03 14:33:40|92.64|91.34|92.64|91.34|92.64|91.34|92.64|91.34|1
1656858860000|2022-07-03 14:34:20|92.65|91.35|92.65|91.35|92.76|91.46|92.64|91.34|9
1656858870000|2022-07-03 14:34:30|92.64|91.34|92.65|91.35|92.65|91.35|92.64|91.34|4
1656858880000|2022-07-03 14:34:40|92.64|91.34|92.56|91.26|92.64|91.34|92.56|91.26|5
1656858890000|2022-07-03 14:34:50|92.55|91.25|92.56|91.26|92.56|91.26|92.55|91.25|4
1656858900000|2022-07-03 14:35:00|92.55|91.25|92.56|91.26|92.56|91.26|92.55|91.25|2
1656858920000|2022-07-03 14:35:20|92.57|91.27|92.56|91.26|92.57|91.27|92.56|91.26|2
1656858930000|2022-07-03 14:35:30|92.57|91.27|92.57|91.27|92.57|91.27|92.56|91.26|5
1656858940000|2022-07-03 14:35:40|92.56|91.26|92.56|91.26|92.57|91.27|92.56|91.26|3
1656858960000|2022-07-03 14:36:00|92.57|91.27|92.64|91.34|92.64|91.34|92.57|91.27|4
1656858980000|2022-07-03 14:36:20|92.63|91.33|92.63|91.33|92.63|91.33|92.63|91.33|1
1656859000000|2022-07-03 14:36:40|92.64|91.34|92.63|91.33|92.64|91.34|92.63|91.33|2
1656859020000|2022-07-03 14:37:00|92.62|91.32|92.62|91.32|92.62|91.32|92.62|91.32|1
1656859030000|2022-07-03 14:37:10|92.61|91.31|92.6|91.3|92.61|91.31|92.6|91.3|2
1656859040000|2022-07-03 14:37:20|92.58|91.28|92.56|91.26|92.58|91.28|92.56|91.26|5
1656859050000|2022-07-03 14:37:30|92.55|91.25|92.55|91.25|92.55|91.25|92.55|91.25|1
1656859060000|2022-07-03 14:37:40|92.56|91.26|92.56|91.26|92.56|91.26|92.55|91.25|3
1656859130000|2022-07-03 14:38:50|92.57|91.27|92.65|91.35|92.65|91.35|92.57|91.27|5
1656859150000|2022-07-03 14:39:10|92.64|91.34|92.58|91.28|92.64|91.34|92.58|91.28|4
1656859180000|2022-07-03 14:39:40|92.57|91.27|92.57|91.27|92.57|91.27|92.57|91.27|1
1656859210000|2022-07-03 14:40:10|92.56|91.26|92.58|91.28|92.58|91.28|92.56|91.26|3
1656859250000|2022-07-03 14:40:50|92.59|91.29|92.64|91.34|92.64|91.34|92.59|91.29|4
1656859260000|2022-07-03 14:41:00|92.65|91.35|92.6|91.3|92.65|91.35|92.6|91.3|5
1656859270000|2022-07-03 14:41:10|92.59|91.29|92.59|91.29|92.6|91.3|92.59|91.29|5
1656859330000|2022-07-03 14:42:10|92.58|91.28|92.58|91.28|92.58|91.28|92.58|91.28|1
1656859340000|2022-07-03 14:42:20|92.59|91.29|92.59|91.29|92.59|91.29|92.59|91.29|1
1656859350000|2022-07-03 14:42:30|92.58|91.28|92.57|91.27|92.58|91.28|92.57|91.27|2
1656859360000|2022-07-03 14:42:40|92.58|91.28|92.58|91.28|92.59|91.29|92.57|91.27|5
1656859380000|2022-07-03 14:43:00|92.59|91.29|92.58|91.28|92.59|91.29|92.58|91.28|2
1656859450000|2022-07-03 14:44:10|92.57|91.27|92.58|91.28|92.58|91.28|92.57|91.27|2
1656859460000|2022-07-03 14:44:20|92.57|91.27|92.56|91.26|92.57|91.27|92.56|91.26|2
1656859490000|2022-07-03 14:44:50|92.55|91.25|92.64|91.34|92.64|91.34|92.55|91.25|6
1656859500000|2022-07-03 14:45:00|92.63|91.33|92.62|91.32|92.63|91.33|92.62|91.32|2
1656859510000|2022-07-03 14:45:10|92.61|91.31|92.62|91.32|92.62|91.32|92.61|91.31|2
1656859520000|2022-07-03 14:45:20|92.61|91.31|92.61|91.31|92.61|91.31|92.61|91.31|1
1656859530000|2022-07-03 14:45:30|92.62|91.32|92.62|91.32|92.62|91.32|92.62|91.32|1
1656859540000|2022-07-03 14:45:40|92.63|91.33|92.63|91.33|92.63|91.33|92.63|91.33|1
1656859600000|2022-07-03 14:46:40|92.62|91.32|92.63|91.33|92.63|91.33|92.62|91.32|2
1656859610000|2022-07-03 14:46:50|92.62|91.32|92.62|91.32|92.62|91.32|92.62|91.32|1
1656859680000|2022-07-03 14:48:00|92.63|91.33|92.63|91.33|92.63|91.33|92.63|91.33|1
1656859730000|2022-07-03 14:48:50|92.57|91.27|92.5|91.2|92.57|91.27|92.5|91.2|2
1656859740000|2022-07-03 14:49:00|92.48|91.18|92.41|91.11|92.48|91.18|92.41|91.11|6
1656859750000|2022-07-03 14:49:10|92.39|91.09|92.44|91.14|92.44|91.14|92.38|91.08|5
1656859760000|2022-07-03 14:49:20|92.43|91.13|92.32|91.02|92.43|91.13|92.29|90.99|10
1656859770000|2022-07-03 14:49:30|92.33|91.03|92.27|90.97|92.33|91.03|92.27|90.97|7
1656859790000|2022-07-03 14:49:50|92.29|90.99|92.3|91|92.3|91|92.28|90.98|4
1656859800000|2022-07-03 14:50:00|92.33|91.03|92.33|91.03|92.33|91.03|92.33|91.03|1
1656859820000|2022-07-03 14:50:20|92.34|91.04|92.34|91.04|92.34|91.04|92.34|91.04|1
1656859830000|2022-07-03 14:50:30|92.35|91.05|92.4|91.1|92.4|91.1|92.35|91.05|8
1656859860000|2022-07-03 14:51:00|92.44|91.14|92.44|91.14|92.44|91.14|92.44|91.14|1
1656859870000|2022-07-03 14:51:10|92.45|91.15|92.45|91.15|92.45|91.15|92.45|91.15|1
1656859880000|2022-07-03 14:51:20|92.44|91.14|92.36|91.06|92.44|91.14|92.36|91.06|6
1656859890000|2022-07-03 14:51:30|92.35|91.05|92.42|91.12|92.43|91.13|92.35|91.05|5
1656859900000|2022-07-03 14:51:40|92.43|91.13|92.43|91.13|92.43|91.13|92.43|91.13|1
1656859910000|2022-07-03 14:51:50|92.42|91.12|92.43|91.13|92.43|91.13|92.42|91.12|2
1656859920000|2022-07-03 14:52:00|92.42|91.12|92.43|91.13|92.43|91.13|92.42|91.12|2
1656859930000|2022-07-03 14:52:10|92.44|91.14|92.47|91.17|92.49|91.19|92.44|91.14|5
1656859940000|2022-07-03 14:52:20|92.46|91.16|92.52|91.22|92.53|91.23|92.45|91.15|9
1656859950000|2022-07-03 14:52:30|92.53|91.23|92.53|91.23|92.53|91.23|92.53|91.23|1
1656860070000|2022-07-03 14:54:30|92.54|91.24|92.54|91.24|92.54|91.24|92.54|91.24|1
1656860080000|2022-07-03 14:54:40|92.57|91.27|92.5|91.2|92.59|91.29|92.49|91.19|10
1656860090000|2022-07-03 14:54:50|92.53|91.23|92.53|91.23|92.53|91.23|92.52|91.22|3
1656860100000|2022-07-03 14:55:00|92.52|91.22|92.53|91.23|92.53|91.23|92.52|91.22|2
1656860110000|2022-07-03 14:55:10|92.54|91.24|92.52|91.22|92.54|91.24|92.52|91.22|5
1656860120000|2022-07-03 14:55:20|92.51|91.21|92.5|91.2|92.51|91.21|92.5|91.2|2
1656860130000|2022-07-03 14:55:30|92.49|91.19|92.49|91.19|92.5|91.2|92.49|91.19|3
1656860140000|2022-07-03 14:55:40|92.5|91.2|92.51|91.21|92.51|91.21|92.5|91.2|2
1656860150000|2022-07-03 14:55:50|92.57|91.27|92.56|91.26|92.59|91.29|92.52|91.22|9
1656860160000|2022-07-03 14:56:00|92.57|91.27|92.55|91.25|92.58|91.28|92.55|91.25|7
1656860170000|2022-07-03 14:56:10|92.56|91.26|92.56|91.26|92.56|91.26|92.56|91.26|1
1656860180000|2022-07-03 14:56:20|92.55|91.25|92.65|91.35|92.65|91.35|92.55|91.25|11
1656860190000|2022-07-03 14:56:30|92.66|91.36|92.58|91.28|92.66|91.36|92.57|91.27|11
1656860200000|2022-07-03 14:56:40|92.59|91.29|92.58|91.28|92.59|91.29|92.57|91.27|7
1656860230000|2022-07-03 14:57:10|92.57|91.27|92.56|91.26|92.57|91.27|92.56|91.26|2
1656860240000|2022-07-03 14:57:20|92.57|91.27|92.59|91.29|92.59|91.29|92.57|91.27|2
1656860280000|2022-07-03 14:58:00|92.58|91.28|92.56|91.26|92.58|91.28|92.56|91.26|2
1656860300000|2022-07-03 14:58:20|92.57|91.27|92.57|91.27|92.58|91.28|92.57|91.27|3
1656860310000|2022-07-03 14:58:30|92.56|91.26|92.55|91.25|92.56|91.26|92.55|91.25|2
1656860340000|2022-07-03 14:59:00|92.54|91.24|92.56|91.26|92.56|91.26|92.54|91.24|7
1656860350000|2022-07-03 14:59:10|92.57|91.27|92.57|91.27|92.61|91.31|92.56|91.26|8
1656860360000|2022-07-03 14:59:20|92.56|91.26|92.55|91.25|92.56|91.26|92.55|91.25|4
1656860410000|2022-07-03 15:00:10|92.54|91.24|92.53|91.23|92.54|91.24|92.53|91.23|4
1656860420000|2022-07-03 15:00:20|92.54|91.24|92.57|91.27|92.58|91.28|92.54|91.24|4
1656860430000|2022-07-03 15:00:30|92.58|91.28|92.58|91.28|92.58|91.28|92.58|91.28|1
1656860440000|2022-07-03 15:00:40|92.57|91.27|92.58|91.28|92.58|91.28|92.57|91.27|2
1656860450000|2022-07-03 15:00:50|92.57|91.27|92.57|91.27|92.57|91.27|92.57|91.27|1
1656860470000|2022-07-03 15:01:10|92.56|91.26|92.57|91.27|92.57|91.27|92.56|91.26|2
1656860490000|2022-07-03 15:01:30|92.61|91.31|92.6|91.3|92.61|91.31|92.6|91.3|4
1656860510000|2022-07-03 15:01:50|92.61|91.31|92.61|91.31|92.61|91.31|92.61|91.31|1
1656860530000|2022-07-03 15:02:10|92.6|91.3|92.56|91.26|92.6|91.3|92.55|91.25|5
1656860550000|2022-07-03 15:02:30|92.55|91.25|92.55|91.25|92.55|91.25|92.55|91.25|1
1656860580000|2022-07-03 15:03:00|92.56|91.26|92.57|91.27|92.58|91.28|92.56|91.26|3
1656860590000|2022-07-03 15:03:10|92.6|91.3|92.58|91.28|92.6|91.3|92.58|91.28|3
1656860600000|2022-07-03 15:03:20|92.59|91.29|92.57|91.27|92.61|91.31|92.55|91.25|5
1656860610000|2022-07-03 15:03:30|92.56|91.26|92.56|91.26|92.56|91.26|92.56|91.26|1
1656860630000|2022-07-03 15:03:50|92.55|91.25|92.55|91.25|92.55|91.25|92.55|91.25|1
1656860640000|2022-07-03 15:04:00|92.53|91.23|92.54|91.24|92.55|91.25|92.53|91.23|4
1656860650000|2022-07-03 15:04:10|92.53|91.23|92.53|91.23|92.53|91.23|92.53|91.23|1
1656860680000|2022-07-03 15:04:40|92.54|91.24|92.54|91.24|92.54|91.24|92.54|91.24|1
1656860690000|2022-07-03 15:04:50|92.55|91.25|92.57|91.27|92.59|91.29|92.55|91.25|4
1656860710000|2022-07-03 15:05:10|92.56|91.26|92.56|91.26|92.57|91.27|92.55|91.25|4
1656860730000|2022-07-03 15:05:30|92.57|91.27|92.62|91.32|92.62|91.32|92.57|91.27|6
1656860740000|2022-07-03 15:05:40|92.63|91.33|92.71|91.41|92.71|91.41|92.62|91.32|7
1656860750000|2022-07-03 15:05:50|92.7|91.4|92.74|91.44|92.75|91.45|92.69|91.39|6
1656860760000|2022-07-03 15:06:00|92.73|91.43|92.7|91.4|92.74|91.44|92.7|91.4|5
1656860770000|2022-07-03 15:06:10|92.69|91.39|92.7|91.4|92.7|91.4|92.69|91.39|4
1656860790000|2022-07-03 15:06:30|92.69|91.39|92.7|91.4|92.7|91.4|92.69|91.39|2
1656860800000|2022-07-03 15:06:40|92.77|91.47|92.74|91.44|92.77|91.47|92.74|91.44|4
1656860820000|2022-07-03 15:07:00|92.73|91.43|92.74|91.44|92.74|91.44|92.73|91.43|4
1656860830000|2022-07-03 15:07:10|92.75|91.45|92.77|91.47|92.77|91.47|92.74|91.44|5
1656860840000|2022-07-03 15:07:20|92.79|91.49|92.8|91.5|92.8|91.5|92.77|91.47|5
1656860850000|2022-07-03 15:07:30|92.79|91.49|92.83|91.53|92.83|91.53|92.78|91.48|5
1656860860000|2022-07-03 15:07:40|92.84|91.54|92.83|91.53|92.84|91.54|92.83|91.53|2
1656860870000|2022-07-03 15:07:50|92.85|91.55|92.84|91.54|92.85|91.55|92.84|91.54|2
1656860880000|2022-07-03 15:08:00|92.83|91.53|92.77|91.47|92.83|91.53|92.77|91.47|6
1656860890000|2022-07-03 15:08:10|92.78|91.48|92.72|91.42|92.78|91.48|92.71|91.41|8
1656860900000|2022-07-03 15:08:20|92.71|91.41|92.71|91.41|92.72|91.42|92.7|91.4|5
1656860910000|2022-07-03 15:08:30|92.7|91.4|92.71|91.41|92.71|91.41|92.7|91.4|8
1656860920000|2022-07-03 15:08:40|92.72|91.42|92.72|91.42|92.72|91.42|92.72|91.42|1
1656860930000|2022-07-03 15:08:50|92.71|91.41|92.71|91.41|92.71|91.41|92.71|91.41|1
1656860940000|2022-07-03 15:09:00|92.72|91.42|92.72|91.42|92.72|91.42|92.72|91.42|1
1656860950000|2022-07-03 15:09:10|92.71|91.41|92.68|91.38|92.71|91.41|92.68|91.38|3
1656860960000|2022-07-03 15:09:20|92.67|91.37|92.67|91.37|92.69|91.39|92.66|91.36|5
1656860970000|2022-07-03 15:09:30|92.66|91.36|92.7|91.4|92.71|91.41|92.66|91.36|6
1656860980000|2022-07-03 15:09:40|92.69|91.39|92.69|91.39|92.69|91.39|92.69|91.39|1
1656860990000|2022-07-03 15:09:50|92.7|91.4|92.7|91.4|92.71|91.41|92.7|91.4|3
1656861000000|2022-07-03 15:10:00|92.71|91.41|92.7|91.4|92.71|91.41|92.7|91.4|4
1656861030000|2022-07-03 15:10:30|92.74|91.44|92.73|91.43|92.74|91.44|92.73|91.43|2
1656861040000|2022-07-03 15:10:40|92.72|91.42|92.72|91.42|92.72|91.42|92.72|91.42|1
1656861060000|2022-07-03 15:11:00|92.71|91.41|92.71|91.41|92.71|91.41|92.71|91.41|1
1656861080000|2022-07-03 15:11:20|92.7|91.4|92.7|91.4|92.7|91.4|92.7|91.4|1
1656861090000|2022-07-03 15:11:30|92.71|91.41|92.73|91.43|92.74|91.44|92.71|91.41|6
1656861100000|2022-07-03 15:11:40|92.74|91.44|92.74|91.44|92.75|91.45|92.74|91.44|3
1656861110000|2022-07-03 15:11:50|92.73|91.43|92.65|91.35|92.73|91.43|92.65|91.35|5
1656861120000|2022-07-03 15:12:00|92.64|91.34|92.64|91.34|92.65|91.35|92.63|91.33|5
1656861130000|2022-07-03 15:12:10|92.65|91.35|92.65|91.35|92.65|91.35|92.65|91.35|1
1656861140000|2022-07-03 15:12:20|92.66|91.36|92.65|91.35|92.66|91.36|92.65|91.35|2
1656861150000|2022-07-03 15:12:30|92.79|91.49|92.75|91.45|92.79|91.49|92.75|91.45|3
1656861160000|2022-07-03 15:12:40|92.77|91.47|92.77|91.47|92.77|91.47|92.75|91.45|5
1656861170000|2022-07-03 15:12:50|92.78|91.48|92.78|91.48|92.78|91.48|92.78|91.48|1
1656861180000|2022-07-03 15:13:00|92.79|91.49|92.79|91.49|92.79|91.49|92.79|91.49|1
1656861230000|2022-07-03 15:13:50|92.78|91.48|92.78|91.48|92.78|91.48|92.78|91.48|1
1656861240000|2022-07-03 15:14:00|92.79|91.49|92.79|91.49|92.79|91.49|92.79|91.49|1
1656861260000|2022-07-03 15:14:20|92.8|91.5|92.8|91.5|92.8|91.5|92.8|91.5|1
1656861300000|2022-07-03 15:15:00|92.79|91.49|92.77|91.47|92.79|91.49|92.77|91.47|2
1656861310000|2022-07-03 15:15:10|92.78|91.48|92.78|91.48|92.78|91.48|92.78|91.48|1
1656861330000|2022-07-03 15:15:30|92.77|91.47|92.77|91.47|92.77|91.47|92.77|91.47|1
1656861340000|2022-07-03 15:15:40|92.78|91.48|92.78|91.48|92.8|91.5|92.78|91.48|6
1656861350000|2022-07-03 15:15:50|92.77|91.47|92.79|91.49|92.79|91.49|92.77|91.47|7
1656861360000|2022-07-03 15:16:00|92.78|91.48|92.78|91.48|92.79|91.49|92.78|91.48|3
1656861370000|2022-07-03 15:16:10|92.79|91.49|92.79|91.49|92.8|91.5|92.79|91.49|5
1656861380000|2022-07-03 15:16:20|92.8|91.5|92.8|91.5|92.8|91.5|92.79|91.49|3
1656861390000|2022-07-03 15:16:30|92.79|91.49|92.74|91.44|92.8|91.5|92.73|91.43|9
1656861400000|2022-07-03 15:16:40|92.69|91.39|92.73|91.43|92.73|91.43|92.69|91.39|2
1656861410000|2022-07-03 15:16:50|92.72|91.42|92.72|91.42|92.73|91.43|92.72|91.42|3
1656861450000|2022-07-03 15:17:30|92.71|91.41|92.72|91.42|92.72|91.42|92.71|91.41|2
1656861480000|2022-07-03 15:18:00|92.68|91.38|92.69|91.39|92.69|91.39|92.68|91.38|4
1656861500000|2022-07-03 15:18:20|92.68|91.38|92.66|91.36|92.69|91.39|92.66|91.36|3
1656861530000|2022-07-03 15:18:50|92.62|91.32|92.63|91.33|92.63|91.33|92.62|91.32|2
1656861540000|2022-07-03 15:19:00|92.64|91.34|92.64|91.34|92.65|91.35|92.64|91.34|3
1656861550000|2022-07-03 15:19:10|92.66|91.36|92.72|91.42|92.72|91.42|92.66|91.36|4
1656861570000|2022-07-03 15:19:30|92.71|91.41|92.71|91.41|92.72|91.42|92.71|91.41|3
1656861580000|2022-07-03 15:19:40|92.67|91.37|92.67|91.37|92.67|91.37|92.67|91.37|1
1656861590000|2022-07-03 15:19:50|92.66|91.36|92.66|91.36|92.66|91.36|92.66|91.36|1
1656861600000|2022-07-03 15:20:00|92.67|91.37|92.67|91.37|92.67|91.37|92.67|91.37|1
1656861610000|2022-07-03 15:20:10|92.65|91.35|92.67|91.37|92.67|91.37|92.65|91.35|3
1656861620000|2022-07-03 15:20:20|92.65|91.35|92.58|91.28|92.65|91.35|92.58|91.28|5
1656861630000|2022-07-03 15:20:30|92.57|91.27|92.58|91.28|92.58|91.28|92.56|91.26|4
1656861640000|2022-07-03 15:20:40|92.57|91.27|92.58|91.28|92.58|91.28|92.57|91.27|2
1656861650000|2022-07-03 15:20:50|92.6|91.3|92.63|91.33|92.63|91.33|92.6|91.3|4
1656861660000|2022-07-03 15:21:00|92.64|91.34|92.68|91.38|92.68|91.38|92.64|91.34|3
1656861670000|2022-07-03 15:21:10|92.74|91.44|92.77|91.47|92.77|91.47|92.74|91.44|4
1656861680000|2022-07-03 15:21:20|92.78|91.48|92.78|91.48|92.78|91.48|92.78|91.48|1
1656861710000|2022-07-03 15:21:50|92.77|91.47|92.78|91.48|92.78|91.48|92.77|91.47|2
1656861720000|2022-07-03 15:22:00|92.77|91.47|92.81|91.51|92.81|91.51|92.77|91.47|5
1656861740000|2022-07-03 15:22:20|92.82|91.52|92.84|91.54|92.85|91.55|92.81|91.51|5
1656861750000|2022-07-03 15:22:30|92.83|91.53|92.83|91.53|92.83|91.53|92.83|91.53|1
1656861760000|2022-07-03 15:22:40|92.82|91.52|92.82|91.52|92.82|91.52|92.82|91.52|1
1656861780000|2022-07-03 15:23:00|92.8|91.5|92.8|91.5|92.8|91.5|92.8|91.5|1
1656861810000|2022-07-03 15:23:30|92.81|91.51|92.81|91.51|92.82|91.52|92.81|91.51|3
1656861820000|2022-07-03 15:23:40|92.8|91.5|92.81|91.51|92.81|91.51|92.8|91.5|2
1656861840000|2022-07-03 15:24:00|92.82|91.52|92.82|91.52|92.82|91.52|92.81|91.51|3
1656861850000|2022-07-03 15:24:10|92.81|91.51|92.82|91.52|92.82|91.52|92.81|91.51|4
1656861860000|2022-07-03 15:24:20|92.81|91.51|92.82|91.52|92.82|91.52|92.81|91.51|4
1656861870000|2022-07-03 15:24:30|92.81|91.51|92.8|91.5|92.81|91.51|92.8|91.5|2
1656861900000|2022-07-03 15:25:00|92.81|91.51|92.81|91.51|92.81|91.51|92.81|91.51|1
1656861910000|2022-07-03 15:25:10|92.8|91.5|92.71|91.41|92.8|91.5|92.71|91.41|5
1656861920000|2022-07-03 15:25:20|92.73|91.43|92.73|91.43|92.73|91.43|92.73|91.43|1
1656861930000|2022-07-03 15:25:30|92.72|91.42|92.72|91.42|92.72|91.42|92.72|91.42|1
1656861940000|2022-07-03 15:25:40|92.73|91.43|92.73|91.43|92.73|91.43|92.73|91.43|1
1656861950000|2022-07-03 15:25:50|92.72|91.42|92.72|91.42|92.72|91.42|92.72|91.42|1
1656861960000|2022-07-03 15:26:00|92.71|91.41|92.68|91.38|92.71|91.41|92.68|91.38|2
1656861980000|2022-07-03 15:26:20|92.69|91.39|92.69|91.39|92.69|91.39|92.66|91.36|3
1656861990000|2022-07-03 15:26:30|92.66|91.36|92.65|91.35|92.69|91.39|92.65|91.35|4
1656862000000|2022-07-03 15:26:40|92.66|91.36|92.66|91.36|92.67|91.37|92.66|91.36|3
1656862020000|2022-07-03 15:27:00|92.65|91.35|92.65|91.35|92.65|91.35|92.65|91.35|1
1656862030000|2022-07-03 15:27:10|92.64|91.34|92.64|91.34|92.64|91.34|92.64|91.34|1
1656862040000|2022-07-03 15:27:20|92.63|91.33|92.65|91.35|92.65|91.35|92.63|91.33|3
1656862050000|2022-07-03 15:27:30|92.64|91.34|92.65|91.35|92.65|91.35|92.64|91.34|2
1656862060000|2022-07-03 15:27:40|92.6|91.3|92.55|91.25|92.61|91.31|92.55|91.25|7
1656862070000|2022-07-03 15:27:50|92.56|91.26|92.55|91.25|92.56|91.26|92.55|91.25|2
1656862080000|2022-07-03 15:28:00|92.56|91.26|92.57|91.27|92.57|91.27|92.56|91.26|2
1656862100000|2022-07-03 15:28:20|92.58|91.28|92.57|91.27|92.58|91.28|92.57|91.27|4
1656862120000|2022-07-03 15:28:40|92.56|91.26|92.58|91.28|92.59|91.29|92.56|91.26|4
1656862140000|2022-07-03 15:29:00|92.57|91.27|92.57|91.27|92.57|91.27|92.56|91.26|3
1656862150000|2022-07-03 15:29:10|92.58|91.28|92.57|91.27|92.58|91.28|92.57|91.27|2
1656862170000|2022-07-03 15:29:30|92.56|91.26|92.57|91.27|92.57|91.27|92.55|91.25|4
1656862180000|2022-07-03 15:29:40|92.55|91.25|92.55|91.25|92.55|91.25|92.55|91.25|1
1656862200000|2022-07-03 15:30:00|92.56|91.26|92.6|91.3|92.61|91.31|92.56|91.26|7
1656862210000|2022-07-03 15:30:10|92.62|91.32|92.63|91.33|92.63|91.33|92.62|91.32|2
1656862220000|2022-07-03 15:30:20|92.64|91.34|92.64|91.34|92.64|91.34|92.64|91.34|1
1656862240000|2022-07-03 15:30:40|92.63|91.33|92.6|91.3|92.63|91.33|92.59|91.29|6
1656862250000|2022-07-03 15:30:50|92.59|91.29|92.6|91.3|92.61|91.31|92.59|91.29|9
1656862260000|2022-07-03 15:31:00|92.59|91.29|92.6|91.3|92.61|91.31|92.59|91.29|6
1656862300000|2022-07-03 15:31:40|92.59|91.29|92.6|91.3|92.61|91.31|92.59|91.29|3
1656862310000|2022-07-03 15:31:50|92.59|91.29|92.6|91.3|92.61|91.31|92.59|91.29|3
1656862350000|2022-07-03 15:32:30|92.61|91.31|92.6|91.3|92.61|91.31|92.6|91.3|2
1656862370000|2022-07-03 15:32:50|92.59|91.29|92.59|91.29|92.59|91.29|92.59|91.29|1
1656862380000|2022-07-03 15:33:00|92.58|91.28|92.58|91.28|92.58|91.28|92.58|91.28|1
1656862390000|2022-07-03 15:33:10|92.61|91.31|92.59|91.29|92.61|91.31|92.59|91.29|3
1656862400000|2022-07-03 15:33:20|92.6|91.3|92.6|91.3|92.6|91.3|92.6|91.3|1
1656862420000|2022-07-03 15:33:40|92.59|91.29|92.51|91.21|92.59|91.29|92.51|91.21|4
1656862430000|2022-07-03 15:33:50|92.5|91.2|92.45|91.15|92.5|91.2|92.45|91.15|4
1656862440000|2022-07-03 15:34:00|92.44|91.14|92.42|91.12|92.44|91.14|92.34|91.04|10
1656862450000|2022-07-03 15:34:10|92.41|91.11|92.42|91.12|92.42|91.12|92.41|91.11|4
1656862460000|2022-07-03 15:34:20|92.44|91.14|92.49|91.19|92.49|91.19|92.44|91.14|7
1656862470000|2022-07-03 15:34:30|92.48|91.18|92.47|91.17|92.48|91.18|92.47|91.17|2
1656862480000|2022-07-03 15:34:40|92.46|91.16|92.46|91.16|92.46|91.16|92.46|91.16|1
1656862500000|2022-07-03 15:35:00|92.48|91.18|92.48|91.18|92.48|91.18|92.48|91.18|1
1656862510000|2022-07-03 15:35:10|92.49|91.19|92.49|91.19|92.49|91.19|92.49|91.19|1
1656862520000|2022-07-03 15:35:20|92.48|91.18|92.48|91.18|92.48|91.18|92.48|91.18|1
1656862530000|2022-07-03 15:35:30|92.49|91.19|92.48|91.18|92.49|91.19|92.48|91.18|2
1656862540000|2022-07-03 15:35:40|92.47|91.17|92.45|91.15|92.47|91.17|92.45|91.15|3
1656862570000|2022-07-03 15:36:10|92.43|91.13|92.42|91.12|92.43|91.13|92.42|91.12|2
1656862580000|2022-07-03 15:36:20|92.44|91.14|92.43|91.13|92.44|91.14|92.43|91.13|2
1656862590000|2022-07-03 15:36:30|92.42|91.12|92.42|91.12|92.42|91.12|92.42|91.12|1
1656862600000|2022-07-03 15:36:40|92.43|91.13|92.41|91.11|92.43|91.13|92.4|91.1|5
1656862610000|2022-07-03 15:36:50|92.4|91.1|92.39|91.09|92.4|91.1|92.39|91.09|6
1656862620000|2022-07-03 15:37:00|92.4|91.1|92.41|91.11|92.41|91.11|92.4|91.1|2
1656862630000|2022-07-03 15:37:10|92.4|91.1|92.4|91.1|92.4|91.1|92.4|91.1|1
1656862650000|2022-07-03 15:37:30|92.41|91.11|92.53|91.23|92.53|91.23|92.41|91.11|7
1656862660000|2022-07-03 15:37:40|92.54|91.24|92.6|91.3|92.6|91.3|92.53|91.23|8
1656862670000|2022-07-03 15:37:50|92.59|91.29|92.59|91.29|92.59|91.29|92.58|91.28|3
1656862680000|2022-07-03 15:38:00|92.58|91.28|92.59|91.29|92.59|91.29|92.58|91.28|2
1656862690000|2022-07-03 15:38:10|92.58|91.28|92.58|91.28|92.59|91.29|92.58|91.28|5
1656862700000|2022-07-03 15:38:20|92.59|91.29|92.58|91.28|92.59|91.29|92.58|91.28|2
1656862710000|2022-07-03 15:38:30|92.57|91.27|92.57|91.27|92.57|91.27|92.57|91.27|1
1656862730000|2022-07-03 15:38:50|92.56|91.26|92.54|91.24|92.56|91.26|92.54|91.24|3
1656862770000|2022-07-03 15:39:30|92.55|91.25|92.55|91.25|92.55|91.25|92.55|91.25|1
1656862780000|2022-07-03 15:39:40|92.56|91.26|92.58|91.28|92.6|91.3|92.56|91.26|5
1656862790000|2022-07-03 15:39:50|92.59|91.29|92.61|91.31|92.61|91.31|92.59|91.29|3
1656862800000|2022-07-03 15:40:00|92.6|91.3|92.58|91.28|92.61|91.31|92.56|91.26|7
1656862810000|2022-07-03 15:40:10|92.59|91.29|92.59|91.29|92.59|91.29|92.59|91.29|1
1656862850000|2022-07-03 15:40:50|92.58|91.28|92.58|91.28|92.59|91.29|92.57|91.27|4
1656862870000|2022-07-03 15:41:10|92.59|91.29|92.58|91.28|92.59|91.29|92.58|91.28|2
1656862880000|2022-07-03 15:41:20|92.59|91.29|92.59|91.29|92.59|91.29|92.58|91.28|5
1656862910000|2022-07-03 15:41:50|92.58|91.28|92.56|91.26|92.58|91.28|92.56|91.26|3
1656862920000|2022-07-03 15:42:00|92.55|91.25|92.54|91.24|92.55|91.25|92.54|91.24|2
1656862930000|2022-07-03 15:42:10|92.57|91.27|92.57|91.27|92.57|91.27|92.57|91.27|1
1656862940000|2022-07-03 15:42:20|92.56|91.26|92.56|91.26|92.56|91.26|92.56|91.26|1
1656862950000|2022-07-03 15:42:30|92.55|91.25|92.55|91.25|92.55|91.25|92.55|91.25|1
1656862960000|2022-07-03 15:42:40|92.53|91.23|92.54|91.24|92.54|91.24|92.53|91.23|2
1656862970000|2022-07-03 15:42:50|92.53|91.23|92.53|91.23|92.53|91.23|92.53|91.23|1
1656862980000|2022-07-03 15:43:00|92.52|91.22|92.5|91.2|92.52|91.22|92.5|91.2|2
1656862990000|2022-07-03 15:43:10|92.48|91.18|92.39|91.09|92.48|91.18|92.39|91.09|5
1656863000000|2022-07-03 15:43:20|92.4|91.1|92.37|91.07|92.4|91.1|92.37|91.07|2
1656863010000|2022-07-03 15:43:30|92.4|91.1|92.39|91.09|92.41|91.11|92.38|91.08|5
1656863020000|2022-07-03 15:43:40|92.4|91.1|92.4|91.1|92.4|91.1|92.4|91.1|1
1656863030000|2022-07-03 15:43:50|92.39|91.09|92.39|91.09|92.39|91.09|92.39|91.09|1
1656863090000|2022-07-03 15:44:50|92.4|91.1|92.44|91.14|92.45|91.15|92.4|91.1|3
1656863100000|2022-07-03 15:45:00|92.45|91.15|92.42|91.12|92.48|91.18|92.42|91.12|10
1656863110000|2022-07-03 15:45:10|92.41|91.11|92.41|91.11|92.41|91.11|92.4|91.1|3
1656863120000|2022-07-03 15:45:20|92.4|91.1|92.39|91.09|92.41|91.11|92.39|91.09|4
1656863130000|2022-07-03 15:45:30|92.4|91.1|92.4|91.1|92.4|91.1|92.4|91.1|1
1656863140000|2022-07-03 15:45:40|92.39|91.09|92.39|91.09|92.39|91.09|92.39|91.09|1
1656863170000|2022-07-03 15:46:10|92.36|91.06|92.38|91.08|92.38|91.08|92.36|91.06|3
1656863190000|2022-07-03 15:46:30|92.39|91.09|92.39|91.09|92.39|91.09|92.39|91.09|1
1656863200000|2022-07-03 15:46:40|92.38|91.08|92.35|91.05|92.38|91.08|92.35|91.05|4
1656863210000|2022-07-03 15:46:50|92.36|91.06|92.36|91.06|92.37|91.07|92.36|91.06|3
1656863220000|2022-07-03 15:47:00|92.35|91.05|92.35|91.05|92.35|91.05|92.35|91.05|1
1656863230000|2022-07-03 15:47:10|92.36|91.06|92.33|91.03|92.36|91.06|92.33|91.03|4
1656863260000|2022-07-03 15:47:40|92.34|91.04|92.34|91.04|92.35|91.05|92.34|91.04|3
1656863270000|2022-07-03 15:47:50|92.33|91.03|92.3|91|92.33|91.03|92.3|91|3
1656863280000|2022-07-03 15:48:00|92.29|90.99|92.29|90.99|92.31|91.01|92.28|90.98|6
1656863290000|2022-07-03 15:48:10|92.28|90.98|92.28|90.98|92.29|90.99|92.28|90.98|3
1656863300000|2022-07-03 15:48:20|92.26|90.96|92.27|90.97|92.27|90.97|92.25|90.95|3
1656863310000|2022-07-03 15:48:30|92.26|90.96|92.26|90.96|92.26|90.96|92.26|90.96|1
1656863320000|2022-07-03 15:48:40|92.25|90.95|92.25|90.95|92.25|90.95|92.25|90.95|1
1656863330000|2022-07-03 15:48:50|92.24|90.94|92.24|90.94|92.25|90.95|92.24|90.94|3
1656863340000|2022-07-03 15:49:00|92.23|90.93|92.3|91|92.3|91|92.23|90.93|5
1656863350000|2022-07-03 15:49:10|92.29|90.99|92.28|90.98|92.29|90.99|92.27|90.97|4
1656863360000|2022-07-03 15:49:20|92.31|91.01|92.3|91|92.31|91.01|92.3|91|2
1656863380000|2022-07-03 15:49:40|92.29|90.99|92.3|91|92.3|91|92.29|90.99|2
1656863400000|2022-07-03 15:50:00|92.29|90.99|92.29|90.99|92.29|90.99|92.29|90.99|1
1656863410000|2022-07-03 15:50:10|92.3|91|92.28|90.98|92.3|91|92.28|90.98|5
1656863420000|2022-07-03 15:50:20|92.26|90.96|92.29|90.99|92.3|91|92.26|90.96|4
1656863430000|2022-07-03 15:50:30|92.28|90.98|92.27|90.97|92.28|90.98|92.27|90.97|4
1656863440000|2022-07-03 15:50:40|92.3|91|92.28|90.98|92.3|91|92.28|90.98|3
1656863450000|2022-07-03 15:50:50|92.29|90.99|92.29|90.99|92.29|90.99|92.29|90.99|1
1656863490000|2022-07-03 15:51:30|92.3|91|92.35|91.05|92.36|91.06|92.3|91|4
1656863510000|2022-07-03 15:51:50|92.36|91.06|92.36|91.06|92.36|91.06|92.36|91.06|1
1656863520000|2022-07-03 15:52:00|92.38|91.08|92.4|91.1|92.4|91.1|92.38|91.08|3
1656863530000|2022-07-03 15:52:10|92.38|91.08|92.37|91.07|92.38|91.08|92.37|91.07|2
1656863540000|2022-07-03 15:52:20|92.36|91.06|92.36|91.06|92.36|91.06|92.36|91.06|1
1656863560000|2022-07-03 15:52:40|92.35|91.05|92.35|91.05|92.35|91.05|92.34|91.04|3
1656863570000|2022-07-03 15:52:50|92.34|91.04|92.34|91.04|92.34|91.04|92.34|91.04|1
1656863580000|2022-07-03 15:53:00|92.32|91.02|92.32|91.02|92.32|91.02|92.32|91.02|1
1656863590000|2022-07-03 15:53:10|92.31|91.01|92.3|91|92.31|91.01|92.3|91|2
1656863600000|2022-07-03 15:53:20|92.31|91.01|92.31|91.01|92.31|91.01|92.31|91.01|1
1656863610000|2022-07-03 15:53:30|92.3|91|92.3|91|92.3|91|92.3|91|1
1656863640000|2022-07-03 15:54:00|92.29|90.99|92.28|90.98|92.29|90.99|92.28|90.98|2
1656863650000|2022-07-03 15:54:10|92.27|90.97|92.27|90.97|92.28|90.98|92.26|90.96|4
1656863660000|2022-07-03 15:54:20|92.26|90.96|92.25|90.95|92.27|90.97|92.24|90.94|6
1656863670000|2022-07-03 15:54:30|92.28|90.98|92.28|90.98|92.28|90.98|92.28|90.98|1
1656863700000|2022-07-03 15:55:00|92.27|90.97|92.28|90.98|92.28|90.98|92.27|90.97|2
1656863710000|2022-07-03 15:55:10|92.29|90.99|92.29|90.99|92.29|90.99|92.29|90.99|1
1656863720000|2022-07-03 15:55:20|92.28|90.98|92.28|90.98|92.28|90.98|92.28|90.98|1
1656863730000|2022-07-03 15:55:30|92.27|90.97|92.27|90.97|92.27|90.97|92.27|90.97|1
1656863740000|2022-07-03 15:55:40|92.26|90.96|92.29|90.99|92.29|90.99|92.26|90.96|3
1656863750000|2022-07-03 15:55:50|92.28|90.98|92.28|90.98|92.28|90.98|92.28|90.98|1
1656863760000|2022-07-03 15:56:00|92.27|90.97|92.27|90.97|92.27|90.97|92.27|90.97|1
1656863770000|2022-07-03 15:56:10|92.29|90.99|92.29|90.99|92.29|90.99|92.29|90.99|1
1656863790000|2022-07-03 15:56:30|92.28|90.98|92.28|90.98|92.28|90.98|92.28|90.98|1
1656863800000|2022-07-03 15:56:40|92.29|90.99|92.29|90.99|92.29|90.99|92.29|90.99|1
1656863820000|2022-07-03 15:57:00|92.31|91.01|92.31|91.01|92.31|91.01|92.31|91.01|1
1656863830000|2022-07-03 15:57:10|92.3|91|92.44|91.14|92.46|91.16|92.3|91|10
1656863840000|2022-07-03 15:57:20|92.42|91.12|92.38|91.08|92.42|91.12|92.38|91.08|4
1656863880000|2022-07-03 15:58:00|92.39|91.09|92.36|91.06|92.39|91.09|92.35|91.05|6
1656863890000|2022-07-03 15:58:10|92.34|91.04|92.36|91.06|92.37|91.07|92.34|91.04|6
1656863900000|2022-07-03 15:58:20|92.37|91.07|92.36|91.06|92.37|91.07|92.36|91.06|8
1656863910000|2022-07-03 15:58:30|92.37|91.07|92.36|91.06|92.37|91.07|92.36|91.06|2
1656863920000|2022-07-03 15:58:40|92.37|91.07|92.36|91.06|92.37|91.07|92.36|91.06|2
1656863940000|2022-07-03 15:59:00|92.35|91.05|92.35|91.05|92.36|91.06|92.34|91.04|5
1656863950000|2022-07-03 15:59:10|92.36|91.06|92.35|91.05|92.36|91.06|92.35|91.05|4
1656863960000|2022-07-03 15:59:20|92.36|91.06|92.35|91.05|92.36|91.06|92.3|91|12
1656863970000|2022-07-03 15:59:30|92.34|91.04|92.37|91.07|92.37|91.07|92.34|91.04|4
1656863990000|2022-07-03 15:59:50|92.36|91.06|92.35|91.05|92.36|91.06|92.34|91.04|4
1656864000000|2022-07-03 16:00:00|92.36|91.06|92.34|91.04|92.36|91.06|92.34|91.04|3
1656864010000|2022-07-03 16:00:10|92.33|91.03|92.3|91|92.33|91.03|92.29|90.99|5
1656864020000|2022-07-03 16:00:20|92.28|90.98|92.28|90.98|92.28|90.98|92.28|90.98|1
1656864040000|2022-07-03 16:00:40|92.27|90.97|92.28|90.98|92.34|91.04|92.27|90.97|7
1656864060000|2022-07-03 16:01:00|92.27|90.97|92.27|90.97|92.27|90.97|92.27|90.97|1
1656864070000|2022-07-03 16:01:10|92.26|90.96|92.26|90.96|92.27|90.97|92.25|90.95|5
1656864090000|2022-07-03 16:01:30|92.25|90.95|92.25|90.95|92.26|90.96|92.25|90.95|5
1656864100000|2022-07-03 16:01:40|92.26|90.96|92.25|90.95|92.26|90.96|92.25|90.95|2
1656864110000|2022-07-03 16:01:50|92.26|90.96|92.26|90.96|92.27|90.97|92.25|90.95|11
1656864120000|2022-07-03 16:02:00|92.24|90.94|92.31|91.01|92.32|91.02|92.24|90.94|7
1656864140000|2022-07-03 16:02:20|92.32|91.02|92.32|91.02|92.32|91.02|92.32|91.02|1
1656864150000|2022-07-03 16:02:30|92.33|91.03|92.33|91.03|92.33|91.03|92.33|91.03|1
1656864170000|2022-07-03 16:02:50|92.32|91.02|92.28|90.98|92.32|91.02|92.28|90.98|5
1656864180000|2022-07-03 16:03:00|92.3|91|92.3|91|92.3|91|92.3|91|1
1656864190000|2022-07-03 16:03:10|92.31|91.01|92.34|91.04|92.36|91.06|92.31|91.01|3
1656864200000|2022-07-03 16:03:20|92.35|91.05|92.35|91.05|92.35|91.05|92.35|91.05|1
1656864220000|2022-07-03 16:03:40|92.34|91.04|92.33|91.03|92.34|91.04|92.33|91.03|4
1656864230000|2022-07-03 16:03:50|92.31|91.01|92.35|91.05|92.35|91.05|92.31|91.01|3
1656864240000|2022-07-03 16:04:00|92.36|91.06|92.36|91.06|92.36|91.06|92.36|91.06|1
1656864250000|2022-07-03 16:04:10|92.37|91.07|92.39|91.09|92.39|91.09|92.37|91.07|4
1656864270000|2022-07-03 16:04:30|92.4|91.1|92.39|91.09|92.4|91.1|92.38|91.08|4
1656864280000|2022-07-03 16:04:40|92.42|91.12|92.45|91.15|92.45|91.15|92.42|91.12|3
1656864330000|2022-07-03 16:05:30|92.46|91.16|92.5|91.2|92.5|91.2|92.46|91.16|2
1656864340000|2022-07-03 16:05:40|92.51|91.21|92.51|91.21|92.51|91.21|92.51|91.21|1
1656864410000|2022-07-03 16:06:50|92.52|91.22|92.52|91.22|92.52|91.22|92.52|91.22|1
1656864420000|2022-07-03 16:07:00|92.51|91.21|92.5|91.2|92.51|91.21|92.5|91.2|2
1656864430000|2022-07-03 16:07:10|92.49|91.19|92.46|91.16|92.49|91.19|92.46|91.16|3
1656864440000|2022-07-03 16:07:20|92.45|91.15|92.45|91.15|92.45|91.15|92.45|91.15|1
1656864470000|2022-07-03 16:07:50|92.44|91.14|92.43|91.13|92.44|91.14|92.43|91.13|2
1656864480000|2022-07-03 16:08:00|92.41|91.11|92.41|91.11|92.41|91.11|92.41|91.11|1
1656864490000|2022-07-03 16:08:10|92.42|91.12|92.45|91.15|92.45|91.15|92.42|91.12|3
1656864500000|2022-07-03 16:08:20|92.44|91.14|92.44|91.14|92.44|91.14|92.44|91.14|1
1656864510000|2022-07-03 16:08:30|92.45|91.15|92.44|91.14|92.45|91.15|92.43|91.13|3
1656864520000|2022-07-03 16:08:40|92.43|91.13|92.44|91.14|92.45|91.15|92.43|91.13|3
1656864530000|2022-07-03 16:08:50|92.43|91.13|92.44|91.14|92.44|91.14|92.43|91.13|2
1656864550000|2022-07-03 16:09:10|92.43|91.13|92.43|91.13|92.43|91.13|92.43|91.13|1
1656864560000|2022-07-03 16:09:20|92.42|91.12|92.4|91.1|92.43|91.13|92.4|91.1|5
1656864570000|2022-07-03 16:09:30|92.39|91.09|92.37|91.07|92.39|91.09|92.37|91.07|2
1656864580000|2022-07-03 16:09:40|92.36|91.06|92.36|91.06|92.37|91.07|92.36|91.06|3
1656864590000|2022-07-03 16:09:50|92.37|91.07|92.34|91.04|92.37|91.07|92.34|91.04|2
1656864600000|2022-07-03 16:10:00|92.35|91.05|92.33|91.03|92.35|91.05|92.33|91.03|4
1656864610000|2022-07-03 16:10:10|92.35|91.05|92.35|91.05|92.35|91.05|92.35|91.05|1
1656864620000|2022-07-03 16:10:20|92.36|91.06|92.34|91.04|92.36|91.06|92.34|91.04|3
1656864640000|2022-07-03 16:10:40|92.33|91.03|92.28|90.98|92.34|91.04|92.28|90.98|7
1656864650000|2022-07-03 16:10:50|92.27|90.97|92.27|90.97|92.27|90.97|92.27|90.97|1
1656864660000|2022-07-03 16:11:00|92.26|90.96|92.26|90.96|92.26|90.96|92.26|90.96|1
1656864670000|2022-07-03 16:11:10|92.27|90.97|92.27|90.97|92.27|90.97|92.27|90.97|1
1656864680000|2022-07-03 16:11:20|92.33|91.03|92.31|91.01|92.33|91.03|92.31|91.01|5
1656864690000|2022-07-03 16:11:30|92.3|91|92.29|90.99|92.3|91|92.29|90.99|2
1656864700000|2022-07-03 16:11:40|92.3|91|92.35|91.05|92.35|91.05|92.3|91|3
1656864710000|2022-07-03 16:11:50|92.34|91.04|92.37|91.07|92.37|91.07|92.34|91.04|5
1656864730000|2022-07-03 16:12:10|92.38|91.08|92.38|91.08|92.38|91.08|92.38|91.08|1
1656864740000|2022-07-03 16:12:20|92.37|91.07|92.36|91.06|92.37|91.07|92.36|91.06|2
1656864750000|2022-07-03 16:12:30|92.37|91.07|92.36|91.06|92.37|91.07|92.36|91.06|2
1656864760000|2022-07-03 16:12:40|92.4|91.1|92.39|91.09|92.4|91.1|92.39|91.09|2
1656864770000|2022-07-03 16:12:50|92.4|91.1|92.4|91.1|92.4|91.1|92.4|91.1|1
1656864780000|2022-07-03 16:13:00|92.39|91.09|92.41|91.11|92.41|91.11|92.39|91.09|3
1656864800000|2022-07-03 16:13:20|92.42|91.12|92.43|91.13|92.43|91.13|92.42|91.12|2
1656864810000|2022-07-03 16:13:30|92.42|91.12|92.45|91.15|92.45|91.15|92.42|91.12|2
1656864840000|2022-07-03 16:14:00|92.44|91.14|92.44|91.14|92.44|91.14|92.44|91.14|1
1656864860000|2022-07-03 16:14:20|92.43|91.13|92.43|91.13|92.43|91.13|92.43|91.13|1
1656864960000|2022-07-03 16:16:00|92.45|91.15|92.44|91.14|92.45|91.15|92.44|91.14|2
1656864980000|2022-07-03 16:16:20|92.43|91.13|92.43|91.13|92.43|91.13|92.43|91.13|1
1656865000000|2022-07-03 16:16:40|92.44|91.14|92.45|91.15|92.45|91.15|92.43|91.13|4
1656865010000|2022-07-03 16:16:50|92.5|91.2|92.5|91.2|92.51|91.21|92.5|91.2|3
1656865020000|2022-07-03 16:17:00|92.49|91.19|92.49|91.19|92.49|91.19|92.49|91.19|1
1656865030000|2022-07-03 16:17:10|92.48|91.18|92.49|91.19|92.5|91.2|92.48|91.18|4
1656865040000|2022-07-03 16:17:20|92.5|91.2|92.53|91.23|92.53|91.23|92.5|91.2|3
1656865050000|2022-07-03 16:17:30|92.51|91.21|92.53|91.23|92.53|91.23|92.5|91.2|4
1656865090000|2022-07-03 16:18:10|92.56|91.26|92.58|91.28|92.58|91.28|92.56|91.26|5
1656865100000|2022-07-03 16:18:20|92.57|91.27|92.59|91.29|92.63|91.33|92.57|91.27|9
1656865110000|2022-07-03 16:18:30|92.6|91.3|92.6|91.3|92.61|91.31|92.6|91.3|5
1656865120000|2022-07-03 16:18:40|92.62|91.32|92.63|91.33|92.63|91.33|92.62|91.32|2
1656865130000|2022-07-03 16:18:50|92.64|91.34|92.73|91.43|92.73|91.43|92.64|91.34|7
1656865150000|2022-07-03 16:19:10|92.74|91.44|92.78|91.48|92.78|91.48|92.74|91.44|4
1656865160000|2022-07-03 16:19:20|92.79|91.49|92.8|91.5|92.8|91.5|92.79|91.49|2
1656865180000|2022-07-03 16:19:40|92.78|91.48|92.75|91.45|92.78|91.48|92.75|91.45|4
1656865190000|2022-07-03 16:19:50|92.76|91.46|92.76|91.46|92.76|91.46|92.76|91.46|1
1656865200000|2022-07-03 16:20:00|92.78|91.48|92.87|91.57|92.91|91.61|92.78|91.48|15
1656865210000|2022-07-03 16:20:10|92.86|91.56|92.83|91.53|92.86|91.56|92.83|91.53|3
1656865220000|2022-07-03 16:20:20|92.82|91.52|92.83|91.53|92.83|91.53|92.82|91.52|4
1656865230000|2022-07-03 16:20:30|92.84|91.54|92.87|91.57|92.87|91.57|92.84|91.54|5
1656865240000|2022-07-03 16:20:40|92.84|91.54|92.83|91.53|92.85|91.55|92.83|91.53|4
1656865270000|2022-07-03 16:21:10|92.82|91.52|92.82|91.52|92.82|91.52|92.82|91.52|1
1656865280000|2022-07-03 16:21:20|92.83|91.53|92.83|91.53|92.83|91.53|92.83|91.53|1
1656865300000|2022-07-03 16:21:40|92.81|91.51|92.82|91.52|92.82|91.52|92.78|91.48|6
1656865330000|2022-07-03 16:22:10|92.81|91.51|92.82|91.52|92.82|91.52|92.81|91.51|2
1656865370000|2022-07-03 16:22:50|92.81|91.51|92.79|91.49|92.81|91.51|92.79|91.49|3
1656865380000|2022-07-03 16:23:00|92.81|91.51|92.79|91.49|92.81|91.51|92.79|91.49|3
1656865390000|2022-07-03 16:23:10|92.8|91.5|92.81|91.51|92.81|91.51|92.8|91.5|2
1656865410000|2022-07-03 16:23:30|92.79|91.49|92.79|91.49|92.8|91.5|92.79|91.49|3
1656865430000|2022-07-03 16:23:50|92.78|91.48|92.74|91.44|92.78|91.48|92.74|91.44|4
1656865440000|2022-07-03 16:24:00|92.73|91.43|92.73|91.43|92.74|91.44|92.73|91.43|3
1656865480000|2022-07-03 16:24:40|92.75|91.45|92.75|91.45|92.75|91.45|92.74|91.44|3
1656865490000|2022-07-03 16:24:50|92.74|91.44|92.74|91.44|92.74|91.44|92.74|91.44|1
1656865500000|2022-07-03 16:25:00|92.72|91.42|92.72|91.42|92.72|91.42|92.71|91.41|3
1656865510000|2022-07-03 16:25:10|92.73|91.43|92.73|91.43|92.73|91.43|92.73|91.43|1
1656865530000|2022-07-03 16:25:30|92.72|91.42|92.73|91.43|92.73|91.43|92.72|91.42|2
1656865540000|2022-07-03 16:25:40|92.72|91.42|92.72|91.42|92.72|91.42|92.72|91.42|1
1656865560000|2022-07-03 16:26:00|92.73|91.43|92.74|91.44|92.74|91.44|92.73|91.43|2
1656865580000|2022-07-03 16:26:20|92.73|91.43|92.74|91.44|92.74|91.44|92.73|91.43|2
1656865590000|2022-07-03 16:26:30|92.76|91.46|92.74|91.44|92.76|91.46|92.74|91.44|3
1656865650000|2022-07-03 16:27:30|92.75|91.45|92.78|91.48|92.78|91.48|92.75|91.45|3
1656865660000|2022-07-03 16:27:40|92.79|91.49|92.79|91.49|92.79|91.49|92.79|91.49|1
1656865680000|2022-07-03 16:28:00|92.8|91.5|92.8|91.5|92.8|91.5|92.8|91.5|1
1656865690000|2022-07-03 16:28:10|92.79|91.49|92.74|91.44|92.79|91.49|92.74|91.44|4
1656865720000|2022-07-03 16:28:40|92.75|91.45|92.75|91.45|92.75|91.45|92.75|91.45|1
1656865730000|2022-07-03 16:28:50|92.74|91.44|92.74|91.44|92.74|91.44|92.74|91.44|1
1656865770000|2022-07-03 16:29:30|92.75|91.45|92.75|91.45|92.75|91.45|92.75|91.45|1
1656865780000|2022-07-03 16:29:40|92.74|91.44|92.74|91.44|92.74|91.44|92.74|91.44|1
1656865800000|2022-07-03 16:30:00|92.73|91.43|92.72|91.42|92.73|91.43|92.71|91.41|4
1656865810000|2022-07-03 16:30:10|92.73|91.43|92.78|91.48|92.78|91.48|92.73|91.43|3
1656865820000|2022-07-03 16:30:20|92.77|91.47|92.79|91.49|92.79|91.49|92.77|91.47|3
1656865840000|2022-07-03 16:30:40|92.8|91.5|92.8|91.5|92.8|91.5|92.8|91.5|1
1656865850000|2022-07-03 16:30:50|92.81|91.51|92.83|91.53|92.83|91.53|92.81|91.51|2
1656865860000|2022-07-03 16:31:00|92.82|91.52|92.81|91.51|92.83|91.53|92.8|91.5|6
1656865870000|2022-07-03 16:31:10|92.8|91.5|92.8|91.5|92.8|91.5|92.8|91.5|1
1656865880000|2022-07-03 16:31:20|92.79|91.49|92.79|91.49|92.79|91.49|92.79|91.49|1
1656865900000|2022-07-03 16:31:40|92.8|91.5|92.75|91.45|92.8|91.5|92.75|91.45|5
1656865910000|2022-07-03 16:31:50|92.74|91.44|92.74|91.44|92.74|91.44|92.74|91.44|1
1656865930000|2022-07-03 16:32:10|92.73|91.43|92.74|91.44|92.74|91.44|92.73|91.43|2
1656865980000|2022-07-03 16:33:00|92.73|91.43|92.73|91.43|92.73|91.43|92.73|91.43|1
1656865990000|2022-07-03 16:33:10|92.74|91.44|92.74|91.44|92.74|91.44|92.74|91.44|1
1656866030000|2022-07-03 16:33:50|92.75|91.45|92.75|91.45|92.75|91.45|92.75|91.45|1
1656866140000|2022-07-03 16:35:40|92.76|91.46|92.76|91.46|92.76|91.46|92.75|91.45|3
1656866180000|2022-07-03 16:36:20|92.77|91.47|92.76|91.46|92.77|91.47|92.75|91.45|4
1656866190000|2022-07-03 16:36:30|92.77|91.47|92.76|91.46|92.77|91.47|92.76|91.46|2
1656866200000|2022-07-03 16:36:40|92.75|91.45|92.77|91.47|92.77|91.47|92.75|91.45|2
1656866210000|2022-07-03 16:36:50|92.76|91.46|92.76|91.46|92.76|91.46|92.76|91.46|1
1656866240000|2022-07-03 16:37:20|92.75|91.45|92.76|91.46|92.77|91.47|92.75|91.45|3
1656866280000|2022-07-03 16:38:00|92.75|91.45|92.73|91.43|92.75|91.45|92.73|91.43|3
1656866290000|2022-07-03 16:38:10|92.74|91.44|92.76|91.46|92.76|91.46|92.74|91.44|3
1656866310000|2022-07-03 16:38:30|92.77|91.47|92.78|91.48|92.78|91.48|92.77|91.47|2
1656866320000|2022-07-03 16:38:40|92.79|91.49|92.8|91.5|92.8|91.5|92.79|91.49|2
1656866330000|2022-07-03 16:38:50|92.81|91.51|92.81|91.51|92.81|91.51|92.81|91.51|1
1656866360000|2022-07-03 16:39:20|92.88|91.58|93.09|91.79|93.13|91.83|92.88|91.58|14
1656866370000|2022-07-03 16:39:30|93.08|91.78|93.09|91.79|93.16|91.86|93.07|91.77|11
1656866380000|2022-07-03 16:39:40|93.08|91.78|93.12|91.82|93.14|91.84|93.04|91.74|12
1656866390000|2022-07-03 16:39:50|93.11|91.81|93.09|91.79|93.12|91.82|93.09|91.79|4
1656866400000|2022-07-03 16:40:00|93.11|91.81|93.15|91.85|93.15|91.85|93.1|91.8|12
1656866410000|2022-07-03 16:40:10|93.14|91.84|93.13|91.83|93.15|91.85|93.11|91.81|8
1656866420000|2022-07-03 16:40:20|93.14|91.84|93.16|91.86|93.16|91.86|93.14|91.84|4
1656866430000|2022-07-03 16:40:30|93.13|91.83|93.13|91.83|93.13|91.83|93.13|91.83|1
1656866440000|2022-07-03 16:40:40|93.15|91.85|93.07|91.77|93.15|91.85|93.07|91.77|4
1656866450000|2022-07-03 16:40:50|93.06|91.76|92.99|91.69|93.06|91.76|92.99|91.69|8
1656866460000|2022-07-03 16:41:00|93.01|91.71|93|91.7|93.02|91.72|92.99|91.69|7
1656866470000|2022-07-03 16:41:10|93.01|91.71|92.97|91.67|93.01|91.71|92.96|91.66|11
1656866480000|2022-07-03 16:41:20|92.96|91.66|92.95|91.65|92.96|91.66|92.95|91.65|2
1656866510000|2022-07-03 16:41:50|92.96|91.66|92.95|91.65|92.96|91.66|92.95|91.65|2
1656866520000|2022-07-03 16:42:00|92.96|91.66|92.96|91.66|92.96|91.66|92.95|91.65|5
1656866530000|2022-07-03 16:42:10|92.94|91.64|92.91|91.61|92.94|91.64|92.91|91.61|3
1656866540000|2022-07-03 16:42:20|92.9|91.6|92.87|91.57|92.9|91.6|92.87|91.57|3
1656866550000|2022-07-03 16:42:30|92.86|91.56|92.84|91.54|92.87|91.57|92.82|91.52|13
1656866560000|2022-07-03 16:42:40|92.83|91.53|92.86|91.56|92.87|91.57|92.83|91.53|8
1656866580000|2022-07-03 16:43:00|92.87|91.57|92.87|91.57|92.87|91.57|92.87|91.57|1
1656866590000|2022-07-03 16:43:10|92.86|91.56|92.86|91.56|92.86|91.56|92.83|91.53|7
1656866600000|2022-07-03 16:43:20|92.85|91.55|92.86|91.56|92.86|91.56|92.85|91.55|2
1656866610000|2022-07-03 16:43:30|92.85|91.55|92.83|91.53|92.85|91.55|92.82|91.52|5
1656866620000|2022-07-03 16:43:40|92.84|91.54|92.83|91.53|92.84|91.54|92.83|91.53|2
1656866640000|2022-07-03 16:44:00|92.82|91.52|92.82|91.52|92.82|91.52|92.82|91.52|1
1656866660000|2022-07-03 16:44:20|92.83|91.53|92.83|91.53|92.83|91.53|92.83|91.53|1
1656866670000|2022-07-03 16:44:30|92.87|91.57|92.86|91.56|92.87|91.57|92.86|91.56|2
1656866680000|2022-07-03 16:44:40|92.87|91.57|92.87|91.57|92.87|91.57|92.87|91.57|1
1656866690000|2022-07-03 16:44:50|92.88|91.58|92.87|91.57|92.88|91.58|92.87|91.57|2
1656866720000|2022-07-03 16:45:20|92.88|91.58|92.89|91.59|92.89|91.59|92.88|91.58|2
1656866740000|2022-07-03 16:45:40|92.9|91.6|92.92|91.62|92.92|91.62|92.9|91.6|3
1656866750000|2022-07-03 16:45:50|92.93|91.63|92.95|91.65|92.95|91.65|92.92|91.62|8
1656866760000|2022-07-03 16:46:00|92.96|91.66|92.96|91.66|92.96|91.66|92.96|91.66|1
1656866790000|2022-07-03 16:46:30|92.97|91.67|92.97|91.67|92.97|91.67|92.97|91.67|1
1656866800000|2022-07-03 16:46:40|92.98|91.68|93|91.7|93|91.7|92.98|91.68|2
1656866820000|2022-07-03 16:47:00|93.01|91.71|93.03|91.73|93.06|91.76|93.01|91.71|6
1656866830000|2022-07-03 16:47:10|93.02|91.72|92.94|91.64|93.02|91.72|92.94|91.64|7
1656866890000|2022-07-03 16:48:10|92.96|91.66|92.97|91.67|92.99|91.69|92.96|91.66|7
1656866900000|2022-07-03 16:48:20|92.96|91.66|92.98|91.68|92.98|91.68|92.96|91.66|2
1656866910000|2022-07-03 16:48:30|92.97|91.67|92.97|91.67|92.97|91.67|92.97|91.67|1
1656866930000|2022-07-03 16:48:50|92.98|91.68|92.97|91.67|92.98|91.68|92.97|91.67|2
1656866960000|2022-07-03 16:49:20|92.96|91.66|92.96|91.66|92.96|91.66|92.96|91.66|1
1656866970000|2022-07-03 16:49:30|92.97|91.67|92.97|91.67|92.97|91.67|92.97|91.67|1
1656866990000|2022-07-03 16:49:50|92.96|91.66|92.96|91.66|92.96|91.66|92.94|91.64|4
1656867000000|2022-07-03 16:50:00|92.97|91.67|92.97|91.67|92.97|91.67|92.97|91.67|1
1656867010000|2022-07-03 16:50:10|92.96|91.66|92.94|91.64|92.96|91.66|92.94|91.64|3
1656867030000|2022-07-03 16:50:30|92.95|91.65|93|91.7|93.01|91.71|92.95|91.65|13
1656867040000|2022-07-03 16:50:40|92.97|91.67|92.96|91.66|92.97|91.67|92.96|91.66|2
1656867050000|2022-07-03 16:50:50|92.97|91.67|92.97|91.67|92.97|91.67|92.97|91.67|1
1656867070000|2022-07-03 16:51:10|92.98|91.68|92.97|91.67|92.98|91.68|92.97|91.67|2
1656867080000|2022-07-03 16:51:20|92.98|91.68|92.98|91.68|92.98|91.68|92.98|91.68|1
1656867130000|2022-07-03 16:52:10|92.99|91.69|93.01|91.71|93.02|91.72|92.99|91.69|3
1656867140000|2022-07-03 16:52:20|93.02|91.72|93.03|91.73|93.03|91.73|93.02|91.72|2
1656867150000|2022-07-03 16:52:30|93.02|91.72|93.01|91.71|93.02|91.72|93.01|91.71|2
1656867160000|2022-07-03 16:52:40|93.02|91.72|92.95|91.65|93.03|91.73|92.95|91.65|8
1656867170000|2022-07-03 16:52:50|92.96|91.66|92.96|91.66|92.96|91.66|92.96|91.66|1
1656867210000|2022-07-03 16:53:30|92.95|91.65|92.94|91.64|92.95|91.65|92.94|91.64|2
1656867220000|2022-07-03 16:53:40|92.93|91.63|92.93|91.63|92.93|91.63|92.93|91.63|1
1656867240000|2022-07-03 16:54:00|92.94|91.64|92.96|91.66|92.96|91.66|92.94|91.64|4
1656867250000|2022-07-03 16:54:10|92.97|91.67|92.97|91.67|92.98|91.68|92.97|91.67|3
1656867260000|2022-07-03 16:54:20|92.96|91.66|92.96|91.66|92.96|91.66|92.96|91.66|1
1656867270000|2022-07-03 16:54:30|92.97|91.67|93.04|91.74|93.04|91.74|92.97|91.67|2
1656867290000|2022-07-03 16:54:50|93.05|91.75|93.01|91.71|93.05|91.75|93|91.7|4
1656867300000|2022-07-03 16:55:00|93|91.7|93|91.7|93|91.7|93|91.7|1
1656867310000|2022-07-03 16:55:10|93.01|91.71|93.02|91.72|93.03|91.73|93.01|91.71|3
1656867320000|2022-07-03 16:55:20|93.01|91.71|93.01|91.71|93.01|91.71|93.01|91.71|1
1656867340000|2022-07-03 16:55:40|93.02|91.72|93.02|91.72|93.02|91.72|93.02|91.72|1
1656867350000|2022-07-03 16:55:50|93.03|91.73|93.03|91.73|93.04|91.74|93.03|91.73|5
1656867370000|2022-07-03 16:56:10|93.02|91.72|93.02|91.72|93.02|91.72|93.02|91.72|1
1656867380000|2022-07-03 16:56:20|93.01|91.71|93.01|91.71|93.01|91.71|93.01|91.71|1
1656867390000|2022-07-03 16:56:30|93|91.7|93|91.7|93|91.7|93|91.7|1
1656867400000|2022-07-03 16:56:40|93.01|91.71|93.02|91.72|93.02|91.72|93.01|91.71|2
1656867410000|2022-07-03 16:56:50|93.04|91.74|93.03|91.73|93.04|91.74|93.02|91.72|4
1656867420000|2022-07-03 16:57:00|93.02|91.72|93.02|91.72|93.02|91.72|93.02|91.72|1
1656867460000|2022-07-03 16:57:40|93.15|91.85|93.22|91.92|93.22|91.92|93.15|91.85|3
1656867470000|2022-07-03 16:57:50|93.21|91.91|93.21|91.91|93.21|91.91|93.21|91.91|1
1656867500000|2022-07-03 16:58:20|93.24|91.94|93.21|91.91|93.24|91.94|93.21|91.91|3
1656867520000|2022-07-03 16:58:40|93.2|91.9|93.2|91.9|93.2|91.9|93.2|91.9|1
1656867530000|2022-07-03 16:58:50|93.21|91.91|93.21|91.91|93.21|91.91|93.21|91.91|1
1656867540000|2022-07-03 16:59:00|93.2|91.9|93.21|91.91|93.21|91.91|93.2|91.9|2
1656867560000|2022-07-03 16:59:20|93.22|91.92|93.23|91.93|93.25|91.95|93.22|91.92|5
1656867570000|2022-07-03 16:59:30|93.21|91.91|93.21|91.91|93.21|91.91|93.21|91.91|1
1656867600000|2022-07-03 17:00:00|93.22|91.92|93.22|91.92|93.23|91.93|93.22|91.92|3
1656867620000|2022-07-03 17:00:20|93.23|91.93|93.23|91.93|93.23|91.93|93.23|91.93|1
1656867630000|2022-07-03 17:00:30|93.22|91.92|93.22|91.92|93.22|91.92|93.22|91.92|1
1656867640000|2022-07-03 17:00:40|93.23|91.93|93.22|91.92|93.23|91.93|93.22|91.92|2
1656867660000|2022-07-03 17:01:00|93.23|91.93|93.23|91.93|93.23|91.93|93.23|91.93|1
1656867680000|2022-07-03 17:01:20|93.25|91.95|93.24|91.94|93.26|91.96|93.24|91.94|4
1656867690000|2022-07-03 17:01:30|93.23|91.93|93.25|91.95|93.25|91.95|93.23|91.93|5
1656867700000|2022-07-03 17:01:40|93.26|91.96|93.26|91.96|93.26|91.96|93.26|91.96|1
1656867710000|2022-07-03 17:01:50|93.27|91.97|93.27|91.97|93.27|91.97|93.27|91.97|1
1656867720000|2022-07-03 17:02:00|93.28|91.98|93.28|91.98|93.28|91.98|93.28|91.98|1
1656867730000|2022-07-03 17:02:10|93.26|91.96|93.27|91.97|93.27|91.97|93.26|91.96|4
1656867740000|2022-07-03 17:02:20|93.28|91.98|93.26|91.96|93.28|91.98|93.26|91.96|2
1656867750000|2022-07-03 17:02:30|93.25|91.95|93.25|91.95|93.25|91.95|93.25|91.95|1
1656867760000|2022-07-03 17:02:40|93.26|91.96|93.26|91.96|93.26|91.96|93.26|91.96|1
1656867780000|2022-07-03 17:03:00|93.27|91.97|93.27|91.97|93.27|91.97|93.27|91.97|1
1656867790000|2022-07-03 17:03:10|93.28|91.98|93.25|91.95|93.28|91.98|93.25|91.95|3
1656867810000|2022-07-03 17:03:30|93.26|91.96|93.26|91.96|93.26|91.96|93.26|91.96|1
1656867830000|2022-07-03 17:03:50|93.25|91.95|93.23|91.93|93.25|91.95|93.23|91.93|2
1656867850000|2022-07-03 17:04:10|93.22|91.92|93.22|91.92|93.22|91.92|93.22|91.92|1
1656867860000|2022-07-03 17:04:20|93.23|91.93|93.24|91.94|93.24|91.94|93.23|91.93|2
1656867870000|2022-07-03 17:04:30|93.26|91.96|93.24|91.94|93.27|91.97|93.24|91.94|6
1656867880000|2022-07-03 17:04:40|93.25|91.95|93.25|91.95|93.25|91.95|93.25|91.95|1
1656867890000|2022-07-03 17:04:50|93.24|91.94|93.24|91.94|93.24|91.94|93.24|91.94|1
1656867900000|2022-07-03 17:05:00|93.25|91.95|93.26|91.96|93.27|91.97|93.25|91.95|4
1656867910000|2022-07-03 17:05:10|93.25|91.95|93.22|91.92|93.25|91.95|93.22|91.92|2
1656867920000|2022-07-03 17:05:20|93.2|91.9|93.24|91.94|93.24|91.94|93.2|91.9|3
1656867930000|2022-07-03 17:05:30|93.25|91.95|93.25|91.95|93.25|91.95|93.24|91.94|3
1656867940000|2022-07-03 17:05:40|93.24|91.94|93.24|91.94|93.24|91.94|93.24|91.94|1
1656867950000|2022-07-03 17:05:50|93.23|91.93|93.21|91.91|93.23|91.93|93.21|91.91|2
1656867960000|2022-07-03 17:06:00|93.22|91.92|93.24|91.94|93.24|91.94|93.22|91.92|3
1656867970000|2022-07-03 17:06:10|93.25|91.95|93.25|91.95|93.25|91.95|93.25|91.95|1
1656867980000|2022-07-03 17:06:20|93.24|91.94|93.24|91.94|93.24|91.94|93.24|91.94|1
1656867990000|2022-07-03 17:06:30|93.26|91.96|93.25|91.95|93.26|91.96|93.25|91.95|2
1656868000000|2022-07-03 17:06:40|93.26|91.96|93.26|91.96|93.28|91.98|93.26|91.96|4
1656868020000|2022-07-03 17:07:00|93.25|91.95|93.25|91.95|93.25|91.95|93.25|91.95|1
1656868040000|2022-07-03 17:07:20|93.26|91.96|93.25|91.95|93.26|91.96|93.25|91.95|2
1656868060000|2022-07-03 17:07:40|93.24|91.94|93.2|91.9|93.24|91.94|93.19|91.89|5
1656868070000|2022-07-03 17:07:50|93.19|91.89|93.19|91.89|93.19|91.89|93.19|91.89|1
1656868080000|2022-07-03 17:08:00|93.18|91.88|93.18|91.88|93.18|91.88|93.16|91.86|9
1656868090000|2022-07-03 17:08:10|93.17|91.87|93.16|91.86|93.17|91.87|93.16|91.86|2
1656868100000|2022-07-03 17:08:20|93.14|91.84|93.13|91.83|93.14|91.84|93.13|91.83|2
1656868110000|2022-07-03 17:08:30|93.12|91.82|93.15|91.85|93.16|91.86|93.12|91.82|6
1656868120000|2022-07-03 17:08:40|93.16|91.86|93.15|91.85|93.16|91.86|93.15|91.85|2
1656868130000|2022-07-03 17:08:50|93.16|91.86|93.16|91.86|93.16|91.86|93.15|91.85|3
1656868150000|2022-07-03 17:09:10|93.17|91.87|93.2|91.9|93.21|91.91|93.17|91.87|9
1656868160000|2022-07-03 17:09:20|93.22|91.92|93.2|91.9|93.22|91.92|93.2|91.9|3
1656868200000|2022-07-03 17:10:00|93.21|91.91|93.21|91.91|93.21|91.91|93.21|91.91|1
1656868260000|2022-07-03 17:11:00|93.22|91.92|93.22|91.92|93.22|91.92|93.22|91.92|1
1656868280000|2022-07-03 17:11:20|93.21|91.91|93.21|91.91|93.21|91.91|93.21|91.91|1
1656868300000|2022-07-03 17:11:40|93.2|91.9|93.22|91.92|93.22|91.92|93.2|91.9|3
1656868310000|2022-07-03 17:11:50|93.23|91.93|93.21|91.91|93.23|91.93|93.21|91.91|3
1656868320000|2022-07-03 17:12:00|93.22|91.92|93.22|91.92|93.22|91.92|93.22|91.92|1
1656868340000|2022-07-03 17:12:20|93.23|91.93|93.24|91.94|93.24|91.94|93.23|91.93|2
1656868360000|2022-07-03 17:12:40|93.23|91.93|93.23|91.93|93.23|91.93|93.23|91.93|1
1656868390000|2022-07-03 17:13:10|93.24|91.94|93.24|91.94|93.25|91.95|93.24|91.94|3
1656868410000|2022-07-03 17:13:30|93.23|91.93|93.23|91.93|93.23|91.93|93.23|91.93|1
1656868450000|2022-07-03 17:14:10|93.22|91.92|93.12|91.82|93.22|91.92|93.12|91.82|6
1656868460000|2022-07-03 17:14:20|93.11|91.81|93.12|91.82|93.13|91.83|93.11|91.81|4
1656868470000|2022-07-03 17:14:30|93.13|91.83|93.12|91.82|93.13|91.83|93.12|91.82|2
1656868490000|2022-07-03 17:14:50|93.13|91.83|93.13|91.83|93.13|91.83|93.13|91.83|1
1656868500000|2022-07-03 17:15:00|93.12|91.82|93.12|91.82|93.12|91.82|93.12|91.82|1
1656868510000|2022-07-03 17:15:10|93.13|91.83|93.13|91.83|93.13|91.83|93.13|91.83|1
1656868530000|2022-07-03 17:15:30|93.12|91.82|93.12|91.82|93.12|91.82|93.12|91.82|1
1656868540000|2022-07-03 17:15:40|93.13|91.83|93.13|91.83|93.13|91.83|93.13|91.83|1
1656868550000|2022-07-03 17:15:50|93.15|91.85|93.13|91.83|93.19|91.89|93.13|91.83|8
1656868560000|2022-07-03 17:16:00|93.15|91.85|93.16|91.86|93.18|91.88|93.13|91.83|8
1656868580000|2022-07-03 17:16:20|93.17|91.87|93.2|91.9|93.2|91.9|93.17|91.87|2
1656868590000|2022-07-03 17:16:30|93.21|91.91|93.22|91.92|93.22|91.92|93.21|91.91|2
1656868600000|2022-07-03 17:16:40|93.21|91.91|93.21|91.91|93.21|91.91|93.2|91.9|3
1656868610000|2022-07-03 17:16:50|93.2|91.9|93.22|91.92|93.22|91.92|93.2|91.9|3
1656868640000|2022-07-03 17:17:20|93.23|91.93|93.23|91.93|93.23|91.93|93.23|91.93|1
1656868650000|2022-07-03 17:17:30|93.22|91.92|93.16|91.86|93.22|91.92|93.16|91.86|6
1656868660000|2022-07-03 17:17:40|93.15|91.85|93.14|91.84|93.15|91.85|93.14|91.84|2
1656868670000|2022-07-03 17:17:50|93.18|91.88|93.19|91.89|93.19|91.89|93.18|91.88|2
1656868680000|2022-07-03 17:18:00|93.22|91.92|93.21|91.91|93.22|91.92|93.21|91.91|2
1656868700000|2022-07-03 17:18:20|93.2|91.9|93.2|91.9|93.2|91.9|93.2|91.9|1
1656868730000|2022-07-03 17:18:50|93.19|91.89|93.17|91.87|93.19|91.89|93.13|91.83|8
1656868740000|2022-07-03 17:19:00|93.18|91.88|93.19|91.89|93.19|91.89|93.18|91.88|2
1656868750000|2022-07-03 17:19:10|93.18|91.88|93.19|91.89|93.19|91.89|93.18|91.88|2
1656868760000|2022-07-03 17:19:20|93.21|91.91|93.21|91.91|93.21|91.91|93.21|91.91|1
1656868770000|2022-07-03 17:19:30|93.22|91.92|93.23|91.93|93.24|91.94|93.22|91.92|4
1656868780000|2022-07-03 17:19:40|93.21|91.91|93.23|91.93|93.23|91.93|93.19|91.89|9
1656868790000|2022-07-03 17:19:50|93.22|91.92|93.22|91.92|93.22|91.92|93.22|91.92|1
1656868800000|2022-07-03 17:20:00|93.23|91.93|93.22|91.92|93.23|91.93|93.22|91.92|2
1656868810000|2022-07-03 17:20:10|93.21|91.91|93.21|91.91|93.21|91.91|93.21|91.91|1
1656868820000|2022-07-03 17:20:20|93.22|91.92|93.22|91.92|93.22|91.92|93.22|91.92|1
1656868840000|2022-07-03 17:20:40|93.21|91.91|93.21|91.91|93.22|91.92|93.21|91.91|3
1656868860000|2022-07-03 17:21:00|93.22|91.92|93.22|91.92|93.22|91.92|93.22|91.92|1
1656868960000|2022-07-03 17:22:40|93.23|91.93|93.23|91.93|93.23|91.93|93.23|91.93|1
1656868990000|2022-07-03 17:23:10|93.22|91.92|93.23|91.93|93.23|91.93|93.22|91.92|2
1656869000000|2022-07-03 17:23:20|93.22|91.92|93.17|91.87|93.22|91.92|93.17|91.87|5
1656869010000|2022-07-03 17:23:30|93.16|91.86|93.15|91.85|93.16|91.86|93.13|91.83|5
1656869020000|2022-07-03 17:23:40|93.16|91.86|93.15|91.85|93.17|91.87|93.15|91.85|6
1656869040000|2022-07-03 17:24:00|93.16|91.86|93.16|91.86|93.16|91.86|93.16|91.86|1
1656869060000|2022-07-03 17:24:20|93.15|91.85|93.13|91.83|93.15|91.85|93.13|91.83|3
1656869090000|2022-07-03 17:24:50|93.15|91.85|93.13|91.83|93.15|91.85|93.13|91.83|3
1656869110000|2022-07-03 17:25:10|93.14|91.84|93.13|91.83|93.14|91.84|93.13|91.83|2
1656869120000|2022-07-03 17:25:20|93.14|91.84|93.14|91.84|93.14|91.84|93.14|91.84|1
1656869180000|2022-07-03 17:26:20|93.13|91.83|93.13|91.83|93.13|91.83|93.13|91.83|1
1656869240000|2022-07-03 17:27:20|93.14|91.84|93.14|91.84|93.14|91.84|93.14|91.84|1
1656869250000|2022-07-03 17:27:30|93.16|91.86|93.16|91.86|93.18|91.88|93.16|91.86|4
1656869270000|2022-07-03 17:27:50|93.15|91.85|93.14|91.84|93.15|91.85|93.14|91.84|2
1656869280000|2022-07-03 17:28:00|93.13|91.83|93.14|91.84|93.14|91.84|93.13|91.83|2
1656869290000|2022-07-03 17:28:10|93.13|91.83|93.15|91.85|93.15|91.85|93.13|91.83|3
1656869300000|2022-07-03 17:28:20|93.16|91.86|93.17|91.87|93.17|91.87|93.16|91.86|2
1656869310000|2022-07-03 17:28:30|93.16|91.86|93.16|91.86|93.16|91.86|93.16|91.86|1
1656869330000|2022-07-03 17:28:50|93.17|91.87|93.17|91.87|93.17|91.87|93.17|91.87|1
1656869340000|2022-07-03 17:29:00|93.18|91.88|93.17|91.87|93.18|91.88|93.17|91.87|4
1656869400000|2022-07-03 17:30:00|93.18|91.88|93.18|91.88|93.18|91.88|93.18|91.88|1
1656869410000|2022-07-03 17:30:10|93.17|91.87|93.17|91.87|93.18|91.88|93.17|91.87|9
1656869430000|2022-07-03 17:30:30|93.18|91.88|93.17|91.87|93.18|91.88|93.17|91.87|8
1656869440000|2022-07-03 17:30:40|93.18|91.88|93.18|91.88|93.18|91.88|93.17|91.87|3
1656869470000|2022-07-03 17:31:10|93.17|91.87|93.17|91.87|93.17|91.87|93.17|91.87|1
1656869480000|2022-07-03 17:31:20|93.16|91.86|93.17|91.87|93.17|91.87|93.16|91.86|2
1656869560000|2022-07-03 17:32:40|93.15|91.85|93.15|91.85|93.15|91.85|93.15|91.85|1
1656869570000|2022-07-03 17:32:50|93.14|91.84|93.07|91.77|93.14|91.84|93.07|91.77|6
1656869580000|2022-07-03 17:33:00|93.08|91.78|93.08|91.78|93.08|91.78|93.08|91.78|1
1656869590000|2022-07-03 17:33:10|93.07|91.77|93.08|91.78|93.08|91.78|93.07|91.77|2
1656869610000|2022-07-03 17:33:30|93.07|91.77|93.08|91.78|93.08|91.78|93.07|91.77|2
1656869630000|2022-07-03 17:33:50|93.09|91.79|93.13|91.83|93.13|91.83|93.09|91.79|3
1656869650000|2022-07-03 17:34:10|93.14|91.84|93.14|91.84|93.15|91.85|93.14|91.84|3
1656869750000|2022-07-03 17:35:50|93.15|91.85|93.14|91.84|93.17|91.87|93.14|91.84|6
1656869810000|2022-07-03 17:36:50|93.13|91.83|93.08|91.78|93.13|91.83|93.07|91.77|6
1656869820000|2022-07-03 17:37:00|93.07|91.77|93.05|91.75|93.07|91.77|93.03|91.73|7
1656869830000|2022-07-03 17:37:10|93.04|91.74|93.05|91.75|93.05|91.75|93.04|91.74|2
1656869860000|2022-07-03 17:37:40|93.04|91.74|93.04|91.74|93.04|91.74|93.04|91.74|1
1656869870000|2022-07-03 17:37:50|93.03|91.73|93.04|91.74|93.04|91.74|93.03|91.73|2
1656869890000|2022-07-03 17:38:10|93.07|91.77|93.07|91.77|93.09|91.79|93.07|91.77|4
1656869920000|2022-07-03 17:38:40|93.06|91.76|93.06|91.76|93.06|91.76|93.06|91.76|1
1656869930000|2022-07-03 17:38:50|93.05|91.75|93.05|91.75|93.05|91.75|93.05|91.75|1
1656869940000|2022-07-03 17:39:00|93.06|91.76|93.04|91.74|93.06|91.76|93.04|91.74|3
1656869950000|2022-07-03 17:39:10|93.03|91.73|93.04|91.74|93.04|91.74|93.03|91.73|2
1656869980000|2022-07-03 17:39:40|92.99|91.69|92.88|91.58|92.99|91.69|92.86|91.56|4
1656869990000|2022-07-03 17:39:50|92.92|91.62|92.9|91.6|92.92|91.62|92.9|91.6|3
1656870000000|2022-07-03 17:40:00|92.89|91.59|92.89|91.59|92.89|91.59|92.89|91.59|1
1656870020000|2022-07-03 17:40:20|92.88|91.58|92.87|91.57|92.88|91.58|92.87|91.57|2
1656870040000|2022-07-03 17:40:40|92.88|91.58|92.88|91.58|92.88|91.58|92.88|91.58|1
1656870070000|2022-07-03 17:41:10|92.9|91.6|92.91|91.61|92.94|91.64|92.89|91.59|6
1656870090000|2022-07-03 17:41:30|92.92|91.62|92.92|91.62|92.92|91.62|92.92|91.62|1
1656870100000|2022-07-03 17:41:40|92.91|91.61|92.91|91.61|92.91|91.61|92.91|91.61|1
1656870120000|2022-07-03 17:42:00|92.93|91.63|92.92|91.62|92.93|91.63|92.92|91.62|2
1656870130000|2022-07-03 17:42:10|92.93|91.63|92.91|91.61|92.93|91.63|92.91|91.61|3
1656870140000|2022-07-03 17:42:20|92.92|91.62|92.91|91.61|92.92|91.62|92.91|91.61|2
1656870150000|2022-07-03 17:42:30|92.92|91.62|92.91|91.61|92.92|91.62|92.91|91.61|2
1656870160000|2022-07-03 17:42:40|92.92|91.62|92.97|91.67|92.97|91.67|92.92|91.62|7
1656870210000|2022-07-03 17:43:30|92.96|91.66|92.95|91.65|92.96|91.66|92.95|91.65|4
1656870220000|2022-07-03 17:43:40|92.96|91.66|92.95|91.65|92.96|91.66|92.95|91.65|2
1656870240000|2022-07-03 17:44:00|92.94|91.64|92.95|91.65|92.95|91.65|92.94|91.64|2
1656870260000|2022-07-03 17:44:20|92.96|91.66|92.97|91.67|92.97|91.67|92.96|91.66|2
1656870270000|2022-07-03 17:44:30|92.96|91.66|92.96|91.66|92.96|91.66|92.96|91.66|1
1656870300000|2022-07-03 17:45:00|92.97|91.67|92.96|91.66|92.97|91.67|92.96|91.66|2
1656870310000|2022-07-03 17:45:10|92.97|91.67|92.97|91.67|92.97|91.67|92.97|91.67|1
1656870320000|2022-07-03 17:45:20|93|91.7|93.01|91.71|93.01|91.71|93|91.7|2
1656870330000|2022-07-03 17:45:30|93.02|91.72|93.06|91.76|93.06|91.76|93.02|91.72|5
1656870340000|2022-07-03 17:45:40|93.04|91.74|93.05|91.75|93.05|91.75|93.04|91.74|2
1656870350000|2022-07-03 17:45:50|93.06|91.76|93.07|91.77|93.07|91.77|93.06|91.76|4
1656870360000|2022-07-03 17:46:00|93.08|91.78|93.07|91.77|93.08|91.78|93.07|91.77|2
1656870380000|2022-07-03 17:46:20|93.06|91.76|93.04|91.74|93.06|91.76|93.04|91.74|3
1656870400000|2022-07-03 17:46:40|93.03|91.73|93.03|91.73|93.03|91.73|93.03|91.73|1
1656870420000|2022-07-03 17:47:00|93.04|91.74|93.04|91.74|93.04|91.74|93.04|91.74|1
1656870460000|2022-07-03 17:47:40|93.03|91.73|93.03|91.73|93.04|91.74|93.03|91.73|5
1656870470000|2022-07-03 17:47:50|93.04|91.74|93.09|91.79|93.1|91.8|93.03|91.73|9
1656870480000|2022-07-03 17:48:00|93.05|91.75|93.05|91.75|93.05|91.75|93.03|91.73|4
1656870570000|2022-07-03 17:49:30|93.04|91.74|93.04|91.74|93.04|91.74|93.04|91.74|1
1656870610000|2022-07-03 17:50:10|93.05|91.75|93.05|91.75|93.05|91.75|93.05|91.75|1
1656870670000|2022-07-03 17:51:10|93.06|91.76|93.05|91.75|93.06|91.76|93.05|91.75|2
1656870680000|2022-07-03 17:51:20|93.04|91.74|93.04|91.74|93.04|91.74|93.04|91.74|1
1656870690000|2022-07-03 17:51:30|93.05|91.75|93.05|91.75|93.05|91.75|93.05|91.75|1
1656870720000|2022-07-03 17:52:00|93.06|91.76|93.05|91.75|93.06|91.76|93.05|91.75|2
1656870830000|2022-07-03 17:53:50|93.06|91.76|93.12|91.82|93.12|91.82|93.06|91.76|5
1656870840000|2022-07-03 17:54:00|93.1|91.8|93.11|91.81|93.11|91.81|93.1|91.8|2
1656870860000|2022-07-03 17:54:20|93.12|91.82|93.11|91.81|93.12|91.82|93.11|91.81|2
1656870890000|2022-07-03 17:54:50|93.12|91.82|93.14|91.84|93.14|91.84|93.12|91.82|3
1656870900000|2022-07-03 17:55:00|93.13|91.83|93.18|91.88|93.19|91.89|93.13|91.83|6
1656870910000|2022-07-03 17:55:10|93.17|91.87|93.15|91.85|93.17|91.87|93.15|91.85|3
1656870920000|2022-07-03 17:55:20|93.14|91.84|93.14|91.84|93.14|91.84|93.14|91.84|1
1656870970000|2022-07-03 17:56:10|93.15|91.85|93.16|91.86|93.16|91.86|93.15|91.85|2
1656870990000|2022-07-03 17:56:30|93.17|91.87|93.16|91.86|93.17|91.87|93.16|91.86|2
1656871000000|2022-07-03 17:56:40|93.17|91.87|93.17|91.87|93.17|91.87|93.17|91.87|1
1656871010000|2022-07-03 17:56:50|93.21|91.91|93.24|91.94|93.24|91.94|93.21|91.91|4
1656871020000|2022-07-03 17:57:00|93.25|91.95|93.25|91.95|93.3|92|93.25|91.95|7
1656871030000|2022-07-03 17:57:10|93.24|91.94|93.29|91.99|93.3|92|93.23|91.93|7
1656871040000|2022-07-03 17:57:20|93.3|92|93.33|92.03|93.33|92.03|93.27|91.97|9
1656871050000|2022-07-03 17:57:30|93.34|92.04|93.32|92.02|93.34|92.04|93.32|92.02|3
1656871080000|2022-07-03 17:58:00|93.33|92.03|93.33|92.03|93.35|92.05|93.33|92.03|7
1656871160000|2022-07-03 17:59:20|93.34|92.04|93.37|92.07|93.37|92.07|93.34|92.04|3
1656871170000|2022-07-03 17:59:30|93.38|92.08|93.42|92.12|93.42|92.12|93.38|92.08|4
1656871180000|2022-07-03 17:59:40|93.43|92.13|93.57|92.27|93.57|92.27|93.43|92.13|15
1656871190000|2022-07-03 17:59:50|93.55|92.25|93.45|92.15|93.57|92.27|93.42|92.12|15
1656871200000|2022-07-03 18:00:00|93.46|92.16|93.53|92.23|93.53|92.23|93.46|92.16|5
